date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-11-30 11:55:00,16.95,16.96,16.95,16.95,3800.0,16.95,16.96,16.95,16.95,3800.0
2005-11-30 12:00:00,16.96,16.97,16.95,16.97,13000.0,16.96,16.97,16.95,16.97,13000.0
2005-11-30 12:05:00,16.97,17.0,16.97,16.99,8000.0,16.97,17.0,16.97,16.99,8000.0
2005-11-30 12:10:00,17.0,17.01,16.98,17.0,17000.0,17.0,17.01,16.98,17.0,17000.0
2005-11-30 12:15:00,16.99,16.99,16.98,16.99,8700.0,16.99,16.99,16.98,16.99,8700.0
2005-11-30 12:20:00,16.99,16.99,16.98,16.99,4900.0,16.99,16.99,16.98,16.99,4900.0
2005-11-30 12:25:00,16.99,17.0,16.98,17.0,7700.0,16.99,17.0,16.98,17.0,7700.0
2005-11-30 12:30:00,16.99,17.0,16.99,17.0,6900.0,16.99,17.0,16.99,17.0,6900.0
2005-11-30 12:35:00,17.0,17.01,16.99,17.0,13400.0,17.0,17.01,16.99,17.0,13400.0
2005-11-30 12:40:00,17.01,17.01,17.0,17.01,7300.0,17.01,17.01,17.0,17.01,7300.0
2005-11-30 12:45:00,17.01,17.02,17.0,17.02,10800.0,17.01,17.02,17.0,17.02,10800.0
2005-11-30 12:50:00,17.03,17.08,17.03,17.08,8400.0,17.03,17.08,17.03,17.08,8400.0
2005-11-30 12:55:00,17.09,17.18,17.08,17.17,15200.0,17.09,17.18,17.08,17.17,15200.0
2005-11-30 13:00:00,17.18,17.18,17.04,17.06,13300.0,17.18,17.18,17.04,17.06,13300.0
2005-11-30 13:05:00,17.08,17.09,17.08,17.08,2100.0,17.08,17.09,17.08,17.08,2100.0
2005-11-30 13:10:00,17.09,17.1,17.04,17.04,9200.0,17.09,17.1,17.04,17.04,9200.0
2005-11-30 13:15:00,17.04,17.04,16.99,17.0,8800.0,17.04,17.04,16.99,17.0,8800.0
2005-11-30 13:20:00,17.0,17.01,16.99,17.0,30600.0,17.0,17.01,16.99,17.0,30600.0
2005-11-30 13:25:00,17.01,17.01,16.94,16.95,5700.0,17.01,17.01,16.94,16.95,5700.0
2005-11-30 13:30:00,16.94,16.94,16.91,16.93,8200.0,16.94,16.94,16.91,16.93,8200.0
2005-11-30 13:35:00,16.93,16.97,16.93,16.96,3900.0,16.93,16.97,16.93,16.96,3900.0
2005-11-30 13:40:00,16.96,16.99,16.96,16.98,5900.0,16.96,16.99,16.96,16.98,5900.0
2005-11-30 13:45:00,16.98,16.99,16.98,16.99,4500.0,16.98,16.99,16.98,16.99,4500.0
2005-11-30 13:50:00,16.98,17.0,16.98,17.0,120700.0,16.98,17.0,16.98,17.0,120700.0
2005-11-30 13:55:00,17.0,17.0,16.99,17.0,18200.0,17.0,17.0,16.99,17.0,18200.0
2005-11-30 14:00:00,17.0,17.01,16.99,17.0,23000.0,17.0,17.01,16.99,17.0,23000.0
2005-11-30 14:05:00,17.0,17.06,17.0,17.03,33900.0,17.0,17.06,17.0,17.03,33900.0
2005-11-30 14:10:00,17.03,17.05,17.03,17.03,12100.0,17.03,17.05,17.03,17.03,12100.0
2005-11-30 14:15:00,17.04,17.05,17.04,17.05,5200.0,17.04,17.05,17.04,17.05,5200.0
2005-11-30 14:20:00,17.05,17.08,17.04,17.08,7900.0,17.05,17.08,17.04,17.08,7900.0
2005-11-30 14:25:00,17.08,17.1,17.08,17.09,7700.0,17.08,17.1,17.08,17.09,7700.0
2005-11-30 14:30:00,17.09,17.1,17.02,17.02,21000.0,17.09,17.1,17.02,17.02,21000.0
2005-11-30 14:35:00,17.03,17.03,17.02,17.02,6400.0,17.03,17.03,17.02,17.02,6400.0
2005-11-30 14:40:00,17.03,17.03,17.02,17.03,12000.0,17.03,17.03,17.02,17.03,12000.0
2005-11-30 14:45:00,17.03,17.04,17.03,17.04,4500.0,17.03,17.04,17.03,17.04,4500.0
2005-11-30 14:50:00,17.03,17.04,17.03,17.03,8500.0,17.03,17.04,17.03,17.03,8500.0
2005-11-30 14:55:00,17.03,17.07,17.03,17.06,11100.0,17.03,17.07,17.03,17.06,11100.0
2005-11-30 15:00:00,17.06,17.07,17.05,17.06,8200.0,17.06,17.07,17.05,17.06,8200.0
2005-11-30 15:05:00,17.06,17.08,17.06,17.07,13100.0,17.06,17.08,17.06,17.07,13100.0
2005-11-30 15:10:00,17.08,17.1,17.07,17.08,8100.0,17.08,17.1,17.07,17.08,8100.0
2005-11-30 15:15:00,17.08,17.08,17.03,17.03,17500.0,17.08,17.08,17.03,17.03,17500.0
2005-11-30 15:20:00,17.03,17.04,17.0,17.0,10600.0,17.03,17.04,17.0,17.0,10600.0
2005-11-30 15:25:00,17.0,17.0,16.99,16.99,6400.0,17.0,17.0,16.99,16.99,6400.0
2005-11-30 15:30:00,16.99,17.0,16.99,17.0,12300.0,16.99,17.0,16.99,17.0,12300.0
2005-11-30 15:35:00,17.01,17.04,17.0,17.03,19900.0,17.01,17.04,17.0,17.03,19900.0
2005-11-30 15:40:00,17.03,17.04,17.01,17.04,11200.0,17.03,17.04,17.01,17.04,11200.0
2005-11-30 15:45:00,17.04,17.09,17.02,17.08,21600.0,17.04,17.09,17.02,17.08,21600.0
2005-11-30 15:50:00,17.07,17.08,17.03,17.06,52000.0,17.07,17.08,17.03,17.06,52000.0
2005-11-30 15:55:00,17.05,17.12,17.03,17.12,124600.0,17.05,17.12,17.03,17.12,124600.0
2005-12-01 09:30:00,17.05,17.13,17.05,17.11,56100.0,17.05,17.13,17.05,17.11,56100.0
2005-12-01 09:35:00,17.11,17.15,17.1,17.15,3200.0,17.11,17.15,17.1,17.15,3200.0
2005-12-01 09:40:00,17.15,17.18,17.1,17.18,18700.0,17.15,17.18,17.1,17.18,18700.0
2005-12-01 09:45:00,17.17,17.21,17.17,17.19,15200.0,17.17,17.21,17.17,17.19,15200.0
2005-12-01 09:50:00,17.17,17.19,17.16,17.17,13700.0,17.17,17.19,17.16,17.17,13700.0
2005-12-01 09:55:00,17.17,17.19,17.17,17.19,3300.0,17.17,17.19,17.17,17.19,3300.0
2005-12-01 10:00:00,17.19,17.2,17.18,17.19,4100.0,17.19,17.2,17.18,17.19,4100.0
2005-12-01 10:05:00,17.18,17.22,17.18,17.19,30300.0,17.18,17.22,17.18,17.19,30300.0
2005-12-01 10:10:00,17.19,17.21,17.18,17.21,12800.0,17.19,17.21,17.18,17.21,12800.0
2005-12-01 10:15:00,17.21,17.25,17.2,17.24,22400.0,17.21,17.25,17.2,17.24,22400.0
2005-12-01 10:20:00,17.24,17.27,17.19,17.24,103800.0,17.24,17.27,17.19,17.24,103800.0
2005-12-01 10:25:00,17.2,17.32,17.2,17.31,36600.0,17.2,17.32,17.2,17.31,36600.0
2005-12-01 10:30:00,17.31,17.35,17.31,17.35,38700.0,17.31,17.35,17.31,17.35,38700.0
2005-12-01 10:35:00,17.35,17.37,17.33,17.37,51000.0,17.35,17.37,17.33,17.37,51000.0
2005-12-01 10:40:00,17.36,17.37,17.34,17.36,15400.0,17.36,17.37,17.34,17.36,15400.0
2005-12-01 10:45:00,17.36,17.47,17.35,17.43,67000.0,17.36,17.47,17.35,17.43,67000.0
2005-12-01 10:50:00,17.43,17.45,17.43,17.44,32400.0,17.43,17.45,17.43,17.44,32400.0
2005-12-01 10:55:00,17.44,17.46,17.43,17.44,10500.0,17.44,17.46,17.43,17.44,10500.0
2005-12-01 11:00:00,17.45,17.46,17.43,17.44,10800.0,17.45,17.46,17.43,17.44,10800.0
2005-12-01 11:05:00,17.44,17.45,17.43,17.43,6900.0,17.44,17.45,17.43,17.43,6900.0
2005-12-01 11:10:00,17.43,17.45,17.41,17.42,29100.0,17.43,17.45,17.41,17.42,29100.0
2005-12-01 11:15:00,17.42,17.44,17.41,17.44,13200.0,17.42,17.44,17.41,17.44,13200.0
2005-12-01 11:20:00,17.44,17.44,17.41,17.43,11100.0,17.44,17.44,17.41,17.43,11100.0
2005-12-01 11:25:00,17.43,17.44,17.43,17.43,8600.0,17.43,17.44,17.43,17.43,8600.0
2005-12-01 11:30:00,17.44,17.45,17.43,17.44,7300.0,17.44,17.45,17.43,17.44,7300.0
2005-12-01 11:35:00,17.44,17.46,17.44,17.45,22200.0,17.44,17.46,17.44,17.45,22200.0
2005-12-01 11:40:00,17.44,17.45,17.44,17.44,6300.0,17.44,17.45,17.44,17.44,6300.0
2005-12-01 11:45:00,17.45,17.46,17.44,17.46,5900.0,17.45,17.46,17.44,17.46,5900.0
2005-12-01 11:50:00,17.46,17.46,17.44,17.45,31200.0,17.46,17.46,17.44,17.45,31200.0
2005-12-01 11:55:00,17.45,17.46,17.44,17.45,11900.0,17.45,17.46,17.44,17.45,11900.0
2005-12-01 12:00:00,17.45,17.45,17.44,17.44,11800.0,17.45,17.45,17.44,17.44,11800.0
2005-12-01 12:05:00,17.44,17.45,17.42,17.43,23900.0,17.44,17.45,17.42,17.43,23900.0
2005-12-01 12:10:00,17.44,17.46,17.43,17.46,29400.0,17.44,17.46,17.43,17.46,29400.0
2005-12-01 12:15:00,17.46,17.46,17.45,17.46,17100.0,17.46,17.46,17.45,17.46,17100.0
2005-12-01 12:20:00,17.46,17.48,17.45,17.47,24400.0,17.46,17.48,17.45,17.47,24400.0
2005-12-01 12:25:00,17.47,17.48,17.43,17.48,14700.0,17.47,17.48,17.43,17.48,14700.0
2005-12-01 12:30:00,17.48,17.48,17.47,17.47,5600.0,17.48,17.48,17.47,17.47,5600.0
2005-12-01 12:35:00,17.47,17.49,17.41,17.44,31200.0,17.47,17.49,17.41,17.44,31200.0
2005-12-01 12:40:00,17.45,17.45,17.44,17.44,4700.0,17.45,17.45,17.44,17.44,4700.0
2005-12-01 12:45:00,17.42,17.44,17.42,17.42,12700.0,17.42,17.44,17.42,17.42,12700.0
2005-12-01 12:50:00,17.43,17.44,17.43,17.44,5200.0,17.43,17.44,17.43,17.44,5200.0
2005-12-01 12:55:00,17.42,17.44,17.42,17.44,6500.0,17.42,17.44,17.42,17.44,6500.0
2005-12-01 13:00:00,17.43,17.44,17.43,17.43,8100.0,17.43,17.44,17.43,17.43,8100.0
2005-12-01 13:05:00,17.43,17.45,17.43,17.45,18200.0,17.43,17.45,17.43,17.45,18200.0
2005-12-01 13:10:00,17.45,17.48,17.44,17.46,29600.0,17.45,17.48,17.44,17.46,29600.0
2005-12-01 13:15:00,17.46,17.49,17.45,17.46,25300.0,17.46,17.49,17.45,17.46,25300.0
2005-12-01 13:20:00,17.46,17.47,17.45,17.45,5800.0,17.46,17.47,17.45,17.45,5800.0
2005-12-01 13:25:00,17.45,17.48,17.45,17.46,7400.0,17.45,17.48,17.45,17.46,7400.0
2005-12-01 13:30:00,17.47,17.49,17.45,17.48,28500.0,17.47,17.49,17.45,17.48,28500.0
2005-12-01 13:35:00,17.48,17.49,17.48,17.48,4400.0,17.48,17.49,17.48,17.48,4400.0
2005-12-01 13:40:00,17.48,17.49,17.48,17.49,15900.0,17.48,17.49,17.48,17.49,15900.0
2005-12-01 13:45:00,17.48,17.49,17.48,17.48,4400.0,17.48,17.49,17.48,17.48,4400.0
2005-12-01 13:50:00,17.49,17.5,17.45,17.45,24600.0,17.49,17.5,17.45,17.45,24600.0
2005-12-01 13:55:00,17.45,17.47,17.45,17.46,3700.0,17.45,17.47,17.45,17.46,3700.0
2005-12-01 14:00:00,17.45,17.47,17.45,17.45,9000.0,17.45,17.47,17.45,17.45,9000.0
2005-12-01 14:05:00,17.45,17.46,17.45,17.46,3400.0,17.45,17.46,17.45,17.46,3400.0
2005-12-01 14:10:00,17.45,17.46,17.45,17.46,7800.0,17.45,17.46,17.45,17.46,7800.0
2005-12-01 14:15:00,17.46,17.48,17.45,17.48,9800.0,17.46,17.48,17.45,17.48,9800.0
2005-12-01 14:20:00,17.48,17.49,17.47,17.48,13800.0,17.48,17.49,17.47,17.48,13800.0
2005-12-01 14:25:00,17.48,17.49,17.45,17.49,11800.0,17.48,17.49,17.45,17.49,11800.0
2005-12-01 14:30:00,17.48,17.49,17.48,17.48,29400.0,17.48,17.49,17.48,17.48,29400.0
2005-12-01 14:35:00,17.48,17.5,17.46,17.48,206000.0,17.48,17.5,17.46,17.48,206000.0
2005-12-01 14:40:00,17.48,17.49,17.41,17.44,61400.0,17.48,17.49,17.41,17.44,61400.0
2005-12-01 14:45:00,17.46,17.48,17.44,17.46,14600.0,17.46,17.48,17.44,17.46,14600.0
2005-12-01 14:50:00,17.46,17.47,17.46,17.46,3100.0,17.46,17.47,17.46,17.46,3100.0
2005-12-01 14:55:00,17.46,17.47,17.45,17.47,8800.0,17.46,17.47,17.45,17.47,8800.0
2005-12-01 15:00:00,17.45,17.48,17.45,17.46,9200.0,17.45,17.48,17.45,17.46,9200.0
2005-12-01 15:05:00,17.46,17.48,17.46,17.47,13000.0,17.46,17.48,17.46,17.47,13000.0
2005-12-01 15:10:00,17.48,17.49,17.47,17.48,10400.0,17.48,17.49,17.47,17.48,10400.0
2005-12-01 15:15:00,17.47,17.49,17.47,17.48,6100.0,17.47,17.49,17.47,17.48,6100.0
2005-12-01 15:20:00,17.49,17.5,17.48,17.49,36600.0,17.49,17.5,17.48,17.49,36600.0
2005-12-01 15:25:00,17.49,17.5,17.48,17.48,121000.0,17.49,17.5,17.48,17.48,121000.0
2005-12-01 15:30:00,17.48,17.5,17.48,17.49,47800.0,17.48,17.5,17.48,17.49,47800.0
2005-12-01 15:35:00,17.5,17.51,17.48,17.49,17400.0,17.5,17.51,17.48,17.49,17400.0
2005-12-01 15:40:00,17.5,17.54,17.49,17.51,85500.0,17.5,17.54,17.49,17.51,85500.0
2005-12-01 15:45:00,17.52,17.55,17.5,17.52,55600.0,17.52,17.55,17.5,17.52,55600.0
2005-12-01 15:50:00,17.51,17.56,17.51,17.55,44000.0,17.51,17.56,17.51,17.55,44000.0
2005-12-01 15:55:00,17.55,17.55,17.48,17.51,38400.0,17.55,17.55,17.48,17.51,38400.0
2005-12-02 09:30:00,17.45,17.5,17.33,17.5,27100.0,17.45,17.5,17.33,17.5,27100.0
2005-12-02 09:35:00,17.5,17.6,17.49,17.6,11200.0,17.5,17.6,17.49,17.6,11200.0
2005-12-02 09:40:00,17.6,17.6,17.53,17.55,11800.0,17.6,17.6,17.53,17.55,11800.0
2005-12-02 09:45:00,17.57,17.61,17.55,17.61,11000.0,17.57,17.61,17.55,17.61,11000.0
2005-12-02 09:50:00,17.61,17.61,17.54,17.56,18900.0,17.61,17.61,17.54,17.56,18900.0
2005-12-02 09:55:00,17.57,17.62,17.55,17.59,25300.0,17.57,17.62,17.55,17.59,25300.0
2005-12-02 10:00:00,17.59,17.63,17.58,17.61,9900.0,17.59,17.63,17.58,17.61,9900.0
2005-12-02 10:05:00,17.6,17.63,17.6,17.61,8100.0,17.6,17.63,17.6,17.61,8100.0
2005-12-02 10:10:00,17.62,17.62,17.6,17.62,39200.0,17.62,17.62,17.6,17.62,39200.0
2005-12-02 10:15:00,17.63,17.64,17.61,17.63,18300.0,17.63,17.64,17.61,17.63,18300.0
2005-12-02 10:20:00,17.63,17.63,17.62,17.63,30900.0,17.63,17.63,17.62,17.63,30900.0
2005-12-02 10:25:00,17.63,17.63,17.62,17.63,17700.0,17.63,17.63,17.62,17.63,17700.0
2005-12-02 10:30:00,17.63,17.63,17.62,17.62,16100.0,17.63,17.63,17.62,17.62,16100.0
2005-12-02 10:35:00,17.62,17.64,17.62,17.63,8600.0,17.62,17.64,17.62,17.63,8600.0
2005-12-02 10:40:00,17.64,17.66,17.64,17.66,20700.0,17.64,17.66,17.64,17.66,20700.0
2005-12-02 10:45:00,17.67,17.7,17.65,17.68,41500.0,17.67,17.7,17.65,17.68,41500.0
2005-12-02 10:50:00,17.7,17.74,17.68,17.72,38400.0,17.7,17.74,17.68,17.72,38400.0
2005-12-02 10:55:00,17.72,17.72,17.71,17.71,11800.0,17.72,17.72,17.71,17.71,11800.0
2005-12-02 11:00:00,17.72,17.72,17.71,17.72,8000.0,17.72,17.72,17.71,17.72,8000.0
2005-12-02 11:05:00,17.71,17.74,17.71,17.74,16400.0,17.71,17.74,17.71,17.74,16400.0
2005-12-02 11:10:00,17.74,17.74,17.72,17.73,9100.0,17.74,17.74,17.72,17.73,9100.0
2005-12-02 11:15:00,17.72,17.74,17.72,17.72,6900.0,17.72,17.74,17.72,17.72,6900.0
2005-12-02 11:20:00,17.73,17.73,17.72,17.72,5000.0,17.73,17.73,17.72,17.72,5000.0
2005-12-02 11:25:00,17.72,17.73,17.72,17.72,7600.0,17.72,17.73,17.72,17.72,7600.0
2005-12-02 11:30:00,17.72,17.73,17.71,17.71,17700.0,17.72,17.73,17.71,17.71,17700.0
2005-12-02 11:35:00,17.7,17.7,17.68,17.68,8300.0,17.7,17.7,17.68,17.68,8300.0
2005-12-02 11:40:00,17.67,17.67,17.67,17.67,7500.0,17.67,17.67,17.67,17.67,7500.0
2005-12-02 11:45:00,17.67,17.68,17.66,17.66,14100.0,17.67,17.68,17.66,17.66,14100.0
2005-12-02 11:50:00,17.65,17.66,17.6,17.64,27500.0,17.65,17.66,17.6,17.64,27500.0
2005-12-02 11:55:00,17.65,17.66,17.65,17.66,8700.0,17.65,17.66,17.65,17.66,8700.0
2005-12-02 12:00:00,17.65,17.67,17.65,17.65,13500.0,17.65,17.67,17.65,17.65,13500.0
2005-12-02 12:05:00,17.65,17.66,17.65,17.65,6000.0,17.65,17.66,17.65,17.65,6000.0
2005-12-02 12:10:00,17.65,17.65,17.64,17.64,8700.0,17.65,17.65,17.64,17.64,8700.0
2005-12-02 12:15:00,17.64,17.65,17.64,17.65,8000.0,17.64,17.65,17.64,17.65,8000.0
2005-12-02 12:20:00,17.64,17.64,17.64,17.64,12000.0,17.64,17.64,17.64,17.64,12000.0
2005-12-02 12:25:00,17.64,17.65,17.64,17.64,11700.0,17.64,17.65,17.64,17.64,11700.0
2005-12-02 12:30:00,17.64,17.65,17.64,17.64,27500.0,17.64,17.65,17.64,17.64,27500.0
2005-12-02 12:35:00,17.64,17.65,17.6,17.64,23800.0,17.64,17.65,17.6,17.64,23800.0
2005-12-02 12:40:00,17.64,17.64,17.64,17.64,3600.0,17.64,17.64,17.64,17.64,3600.0
2005-12-02 12:45:00,17.64,17.66,17.64,17.65,12600.0,17.64,17.66,17.64,17.65,12600.0
2005-12-02 12:50:00,17.65,17.66,17.65,17.65,22800.0,17.65,17.66,17.65,17.65,22800.0
2005-12-02 12:55:00,17.65,17.66,17.65,17.65,11300.0,17.65,17.66,17.65,17.65,11300.0
2005-12-02 13:00:00,17.65,17.66,17.65,17.65,33400.0,17.65,17.66,17.65,17.65,33400.0
2005-12-02 13:05:00,17.65,17.66,17.6,17.65,19700.0,17.65,17.66,17.6,17.65,19700.0
2005-12-02 13:10:00,17.65,17.66,17.65,17.66,7800.0,17.65,17.66,17.65,17.66,7800.0
2005-12-02 13:15:00,17.65,17.66,17.65,17.65,16800.0,17.65,17.66,17.65,17.65,16800.0
2005-12-02 13:20:00,17.65,17.66,17.65,17.66,4100.0,17.65,17.66,17.65,17.66,4100.0
2005-12-02 13:25:00,17.65,17.66,17.65,17.65,12500.0,17.65,17.66,17.65,17.65,12500.0
2005-12-02 13:30:00,17.65,17.66,17.65,17.66,7500.0,17.65,17.66,17.65,17.66,7500.0
2005-12-02 13:35:00,17.65,17.66,17.65,17.65,13500.0,17.65,17.66,17.65,17.65,13500.0
2005-12-02 13:40:00,17.65,17.67,17.65,17.65,4600.0,17.65,17.67,17.65,17.65,4600.0
2005-12-02 13:45:00,17.65,17.66,17.65,17.65,8700.0,17.65,17.66,17.65,17.65,8700.0
2005-12-02 13:50:00,17.65,17.66,17.65,17.66,13300.0,17.65,17.66,17.65,17.66,13300.0
2005-12-02 13:55:00,17.65,17.65,17.64,17.65,15100.0,17.65,17.65,17.64,17.65,15100.0
2005-12-02 14:00:00,17.65,17.66,17.64,17.64,22900.0,17.65,17.66,17.64,17.64,22900.0
2005-12-02 14:05:00,17.65,17.65,17.64,17.64,13700.0,17.65,17.65,17.64,17.64,13700.0
2005-12-02 14:10:00,17.64,17.65,17.64,17.64,18300.0,17.64,17.65,17.64,17.64,18300.0
2005-12-02 14:15:00,17.64,17.65,17.64,17.64,17200.0,17.64,17.65,17.64,17.64,17200.0
2005-12-02 14:20:00,17.65,17.65,17.64,17.64,23400.0,17.65,17.65,17.64,17.64,23400.0
2005-12-02 14:25:00,17.64,17.65,17.63,17.64,30100.0,17.64,17.65,17.63,17.64,30100.0
2005-12-02 14:30:00,17.64,17.64,17.63,17.63,9700.0,17.64,17.64,17.63,17.63,9700.0
2005-12-02 14:35:00,17.64,17.64,17.62,17.62,10800.0,17.64,17.64,17.62,17.62,10800.0
2005-12-02 14:40:00,17.62,17.63,17.62,17.63,12000.0,17.62,17.63,17.62,17.63,12000.0
2005-12-02 14:45:00,17.63,17.63,17.6,17.6,27300.0,17.63,17.63,17.6,17.6,27300.0
2005-12-02 14:50:00,17.61,17.61,17.59,17.6,20800.0,17.61,17.61,17.59,17.6,20800.0
2005-12-02 14:55:00,17.59,17.6,17.56,17.57,25100.0,17.59,17.6,17.56,17.57,25100.0
2005-12-02 15:00:00,17.56,17.6,17.5,17.54,51400.0,17.56,17.6,17.5,17.54,51400.0
2005-12-02 15:05:00,17.55,17.59,17.53,17.59,29000.0,17.55,17.59,17.53,17.59,29000.0
2005-12-02 15:10:00,17.6,17.61,17.59,17.59,12500.0,17.6,17.61,17.59,17.59,12500.0
2005-12-02 15:15:00,17.59,17.59,17.56,17.57,42100.0,17.59,17.59,17.56,17.57,42100.0
2005-12-02 15:20:00,17.58,17.59,17.5,17.59,31600.0,17.58,17.59,17.5,17.59,31600.0
2005-12-02 15:25:00,17.59,17.59,17.58,17.59,16900.0,17.59,17.59,17.58,17.59,16900.0
2005-12-02 15:30:00,17.59,17.59,17.58,17.59,33500.0,17.59,17.59,17.58,17.59,33500.0
2005-12-02 15:35:00,17.59,17.63,17.51,17.63,39400.0,17.59,17.63,17.51,17.63,39400.0
2005-12-02 15:40:00,17.62,17.67,17.6,17.65,36900.0,17.62,17.67,17.6,17.65,36900.0
2005-12-02 15:45:00,17.66,17.68,17.55,17.66,65400.0,17.66,17.68,17.55,17.66,65400.0
2005-12-02 15:50:00,17.67,17.69,17.65,17.66,33200.0,17.67,17.69,17.65,17.66,33200.0
2005-12-02 15:55:00,17.65,17.66,17.63,17.66,22800.0,17.65,17.66,17.63,17.66,22800.0
2005-12-05 09:30:00,17.57,17.63,17.52,17.62,22300.0,17.57,17.63,17.52,17.62,22300.0
2005-12-05 09:35:00,17.63,17.7,17.61,17.65,9400.0,17.63,17.7,17.61,17.65,9400.0
2005-12-05 09:40:00,17.65,17.69,17.65,17.69,11100.0,17.65,17.69,17.65,17.69,11100.0
2005-12-05 09:45:00,17.69,17.69,17.65,17.65,11400.0,17.69,17.69,17.65,17.65,11400.0
2005-12-05 09:50:00,17.64,17.66,17.64,17.65,15400.0,17.64,17.66,17.64,17.65,15400.0
2005-12-05 09:55:00,17.65,17.66,17.65,17.66,11100.0,17.65,17.66,17.65,17.66,11100.0
2005-12-05 10:00:00,17.65,17.7,17.65,17.7,10200.0,17.65,17.7,17.65,17.7,10200.0
2005-12-05 10:05:00,17.7,17.71,17.66,17.66,23100.0,17.7,17.71,17.66,17.66,23100.0
2005-12-05 10:10:00,17.66,17.67,17.65,17.66,13000.0,17.66,17.67,17.65,17.66,13000.0
2005-12-05 10:15:00,17.66,17.67,17.65,17.65,29800.0,17.66,17.67,17.65,17.65,29800.0
2005-12-05 10:20:00,17.65,17.66,17.64,17.65,24900.0,17.65,17.66,17.64,17.65,24900.0
2005-12-05 10:25:00,17.64,17.65,17.61,17.62,17600.0,17.64,17.65,17.61,17.62,17600.0
2005-12-05 10:30:00,17.63,17.7,17.63,17.69,19600.0,17.63,17.7,17.63,17.69,19600.0
2005-12-05 10:35:00,17.68,17.69,17.66,17.67,14200.0,17.68,17.69,17.66,17.67,14200.0
2005-12-05 10:40:00,17.66,17.69,17.64,17.68,14600.0,17.66,17.69,17.64,17.68,14600.0
2005-12-05 10:45:00,17.68,17.69,17.67,17.69,7000.0,17.68,17.69,17.67,17.69,7000.0
2005-12-05 10:50:00,17.68,17.69,17.67,17.69,14900.0,17.68,17.69,17.67,17.69,14900.0
2005-12-05 10:55:00,17.67,17.71,17.67,17.68,13300.0,17.67,17.71,17.67,17.68,13300.0
2005-12-05 11:00:00,17.7,17.71,17.69,17.7,15500.0,17.7,17.71,17.69,17.7,15500.0
2005-12-05 11:05:00,17.69,17.69,17.65,17.65,24400.0,17.69,17.69,17.65,17.65,24400.0
2005-12-05 11:10:00,17.64,17.65,17.64,17.65,16700.0,17.64,17.65,17.64,17.65,16700.0
2005-12-05 11:15:00,17.65,17.65,17.64,17.65,10200.0,17.65,17.65,17.64,17.65,10200.0
2005-12-05 11:20:00,17.66,17.7,17.65,17.69,19400.0,17.66,17.7,17.65,17.69,19400.0
2005-12-05 11:25:00,17.69,17.69,17.68,17.69,8500.0,17.69,17.69,17.68,17.69,8500.0
2005-12-05 11:30:00,17.69,17.71,17.65,17.69,14600.0,17.69,17.71,17.65,17.69,14600.0
2005-12-05 11:35:00,17.69,17.69,17.68,17.69,5500.0,17.69,17.69,17.68,17.69,5500.0
2005-12-05 11:40:00,17.69,17.7,17.65,17.7,17900.0,17.69,17.7,17.65,17.7,17900.0
2005-12-05 11:45:00,17.7,17.7,17.68,17.69,13700.0,17.7,17.7,17.68,17.69,13700.0
2005-12-05 11:50:00,17.69,17.69,17.67,17.69,12300.0,17.69,17.69,17.67,17.69,12300.0
2005-12-05 11:55:00,17.68,17.69,17.68,17.68,6700.0,17.68,17.69,17.68,17.68,6700.0
2005-12-05 12:00:00,17.69,17.69,17.67,17.67,6300.0,17.69,17.69,17.67,17.67,6300.0
2005-12-05 12:05:00,17.68,17.68,17.67,17.67,4000.0,17.68,17.68,17.67,17.67,4000.0
2005-12-05 12:10:00,17.67,17.68,17.67,17.68,11100.0,17.67,17.68,17.67,17.68,11100.0
2005-12-05 12:15:00,17.67,17.68,17.67,17.67,15800.0,17.67,17.68,17.67,17.67,15800.0
2005-12-05 12:20:00,17.67,17.68,17.67,17.68,4600.0,17.67,17.68,17.67,17.68,4600.0
2005-12-05 12:25:00,17.67,17.68,17.67,17.67,8200.0,17.67,17.68,17.67,17.67,8200.0
2005-12-05 12:30:00,17.68,17.68,17.67,17.68,4100.0,17.68,17.68,17.67,17.68,4100.0
2005-12-05 12:35:00,17.67,17.68,17.67,17.67,11200.0,17.67,17.68,17.67,17.67,11200.0
2005-12-05 12:40:00,17.67,17.68,17.66,17.67,10700.0,17.67,17.68,17.66,17.67,10700.0
2005-12-05 12:45:00,17.66,17.67,17.66,17.67,4600.0,17.66,17.67,17.66,17.67,4600.0
2005-12-05 12:50:00,17.67,17.67,17.66,17.67,3700.0,17.67,17.67,17.66,17.67,3700.0
2005-12-05 12:55:00,17.66,17.67,17.66,17.67,7200.0,17.66,17.67,17.66,17.67,7200.0
2005-12-05 13:00:00,17.67,17.67,17.66,17.66,15500.0,17.67,17.67,17.66,17.66,15500.0
2005-12-05 13:05:00,17.66,17.67,17.66,17.66,13800.0,17.66,17.67,17.66,17.66,13800.0
2005-12-05 13:10:00,17.66,17.67,17.66,17.67,4600.0,17.66,17.67,17.66,17.67,4600.0
2005-12-05 13:15:00,17.67,17.67,17.66,17.66,4900.0,17.67,17.67,17.66,17.66,4900.0
2005-12-05 13:20:00,17.66,17.67,17.66,17.66,3000.0,17.66,17.67,17.66,17.66,3000.0
2005-12-05 13:25:00,17.67,17.68,17.66,17.66,7000.0,17.67,17.68,17.66,17.66,7000.0
2005-12-05 13:30:00,17.67,17.67,17.66,17.67,21800.0,17.67,17.67,17.66,17.67,21800.0
2005-12-05 13:35:00,17.66,17.67,17.66,17.67,5700.0,17.66,17.67,17.66,17.67,5700.0
2005-12-05 13:40:00,17.67,17.67,17.66,17.66,26900.0,17.67,17.67,17.66,17.66,26900.0
2005-12-05 13:45:00,17.65,17.66,17.65,17.65,5200.0,17.65,17.66,17.65,17.65,5200.0
2005-12-05 13:50:00,17.65,17.66,17.65,17.65,5300.0,17.65,17.66,17.65,17.65,5300.0
2005-12-05 13:55:00,17.66,17.66,17.65,17.65,7500.0,17.66,17.66,17.65,17.65,7500.0
2005-12-05 14:00:00,17.65,17.66,17.65,17.65,6300.0,17.65,17.66,17.65,17.65,6300.0
2005-12-05 14:05:00,17.65,17.66,17.64,17.65,8600.0,17.65,17.66,17.64,17.65,8600.0
2005-12-05 14:10:00,17.64,17.65,17.64,17.64,8500.0,17.64,17.65,17.64,17.64,8500.0
2005-12-05 14:15:00,17.64,17.65,17.64,17.65,6600.0,17.64,17.65,17.64,17.65,6600.0
2005-12-05 14:20:00,17.65,17.65,17.64,17.64,8800.0,17.65,17.65,17.64,17.64,8800.0
2005-12-05 14:25:00,17.64,17.65,17.64,17.65,8900.0,17.64,17.65,17.64,17.65,8900.0
2005-12-05 14:30:00,17.64,17.65,17.64,17.65,8900.0,17.64,17.65,17.64,17.65,8900.0
2005-12-05 14:35:00,17.65,17.65,17.64,17.65,11700.0,17.65,17.65,17.64,17.65,11700.0
2005-12-05 14:40:00,17.65,17.67,17.64,17.66,11700.0,17.65,17.67,17.64,17.66,11700.0
2005-12-05 14:45:00,17.66,17.67,17.65,17.67,17800.0,17.66,17.67,17.65,17.67,17800.0
2005-12-05 14:50:00,17.68,17.72,17.68,17.7,33900.0,17.68,17.72,17.68,17.7,33900.0
2005-12-05 14:55:00,17.7,17.7,17.69,17.7,7700.0,17.7,17.7,17.69,17.7,7700.0
2005-12-05 15:00:00,17.7,17.71,17.69,17.69,17000.0,17.7,17.71,17.69,17.69,17000.0
2005-12-05 15:05:00,17.69,17.69,17.66,17.67,8200.0,17.69,17.69,17.66,17.67,8200.0
2005-12-05 15:10:00,17.67,17.69,17.65,17.69,13600.0,17.67,17.69,17.65,17.69,13600.0
2005-12-05 15:15:00,17.68,17.71,17.67,17.7,23200.0,17.68,17.71,17.67,17.7,23200.0
2005-12-05 15:20:00,17.71,17.72,17.7,17.71,16200.0,17.71,17.72,17.7,17.71,16200.0
2005-12-05 15:25:00,17.7,17.71,17.7,17.71,11400.0,17.7,17.71,17.7,17.71,11400.0
2005-12-05 15:30:00,17.71,17.73,17.71,17.72,36200.0,17.71,17.73,17.71,17.72,36200.0
2005-12-05 15:35:00,17.72,17.74,17.71,17.73,30100.0,17.72,17.74,17.71,17.73,30100.0
2005-12-05 15:40:00,17.73,17.75,17.73,17.74,60800.0,17.73,17.75,17.73,17.74,60800.0
2005-12-05 15:45:00,17.73,17.76,17.73,17.75,41600.0,17.73,17.76,17.73,17.75,41600.0
2005-12-05 15:50:00,17.75,17.76,17.74,17.74,43600.0,17.75,17.76,17.74,17.74,43600.0
2005-12-05 15:55:00,17.75,17.76,17.73,17.75,44300.0,17.75,17.76,17.73,17.75,44300.0
2005-12-06 09:30:00,17.5,17.7,17.5,17.69,84900.0,17.5,17.7,17.5,17.69,84900.0
2005-12-06 09:35:00,17.69,17.72,17.65,17.65,22600.0,17.69,17.72,17.65,17.65,22600.0
2005-12-06 09:40:00,17.62,17.66,17.6,17.6,10400.0,17.62,17.66,17.6,17.6,10400.0
2005-12-06 09:45:00,17.6,17.61,17.55,17.55,113300.0,17.6,17.61,17.55,17.55,113300.0
2005-12-06 09:50:00,17.54,17.55,17.51,17.54,13000.0,17.54,17.55,17.51,17.54,13000.0
2005-12-06 09:55:00,17.54,17.54,17.39,17.45,26800.0,17.54,17.54,17.39,17.45,26800.0
2005-12-06 10:00:00,17.42,17.42,17.4,17.41,11800.0,17.42,17.42,17.4,17.41,11800.0
2005-12-06 10:05:00,17.42,17.48,17.42,17.48,8700.0,17.42,17.48,17.42,17.48,8700.0
2005-12-06 10:10:00,17.48,17.5,17.48,17.49,8900.0,17.48,17.5,17.48,17.49,8900.0
2005-12-06 10:15:00,17.5,17.5,17.49,17.5,20800.0,17.5,17.5,17.49,17.5,20800.0
2005-12-06 10:20:00,17.49,17.56,17.49,17.56,21900.0,17.49,17.56,17.49,17.56,21900.0
2005-12-06 10:25:00,17.56,17.57,17.55,17.56,4600.0,17.56,17.57,17.55,17.56,4600.0
2005-12-06 10:30:00,17.55,17.8,17.55,17.74,23600.0,17.55,17.8,17.55,17.74,23600.0
2005-12-06 10:35:00,17.73,17.75,17.69,17.69,5100.0,17.73,17.75,17.69,17.69,5100.0
2005-12-06 10:40:00,17.69,17.7,17.65,17.66,7700.0,17.69,17.7,17.65,17.66,7700.0
2005-12-06 10:45:00,17.66,17.68,17.66,17.66,6800.0,17.66,17.68,17.66,17.66,6800.0
2005-12-06 10:50:00,17.66,17.69,17.66,17.69,7800.0,17.66,17.69,17.66,17.69,7800.0
2005-12-06 10:55:00,17.7,17.71,17.69,17.69,10700.0,17.7,17.71,17.69,17.69,10700.0
2005-12-06 11:00:00,17.7,17.7,17.67,17.67,9200.0,17.7,17.7,17.67,17.67,9200.0
2005-12-06 11:05:00,17.67,17.67,17.62,17.63,8600.0,17.67,17.67,17.62,17.63,8600.0
2005-12-06 11:10:00,17.62,17.62,17.55,17.56,7900.0,17.62,17.62,17.55,17.56,7900.0
2005-12-06 11:15:00,17.55,17.56,17.54,17.54,14000.0,17.55,17.56,17.54,17.54,14000.0
2005-12-06 11:20:00,17.54,17.59,17.53,17.59,20900.0,17.54,17.59,17.53,17.59,20900.0
2005-12-06 11:25:00,17.58,17.62,17.58,17.61,18700.0,17.58,17.62,17.58,17.61,18700.0
2005-12-06 11:30:00,17.61,17.65,17.6,17.63,8200.0,17.61,17.65,17.6,17.63,8200.0
2005-12-06 11:35:00,17.63,17.64,17.61,17.64,3900.0,17.63,17.64,17.61,17.64,3900.0
2005-12-06 11:40:00,17.64,17.65,17.63,17.63,4300.0,17.64,17.65,17.63,17.63,4300.0
2005-12-06 11:45:00,17.63,17.64,17.63,17.63,5200.0,17.63,17.64,17.63,17.63,5200.0
2005-12-06 11:50:00,17.63,17.63,17.62,17.62,8500.0,17.63,17.63,17.62,17.62,8500.0
2005-12-06 11:55:00,17.61,17.65,17.6,17.64,17900.0,17.61,17.65,17.6,17.64,17900.0
2005-12-06 12:00:00,17.64,17.67,17.64,17.65,6600.0,17.64,17.67,17.64,17.65,6600.0
2005-12-06 12:05:00,17.65,17.68,17.65,17.67,21200.0,17.65,17.68,17.65,17.67,21200.0
2005-12-06 12:10:00,17.66,17.7,17.66,17.69,21000.0,17.66,17.7,17.66,17.69,21000.0
2005-12-06 12:15:00,17.7,17.71,17.66,17.68,10500.0,17.7,17.71,17.66,17.68,10500.0
2005-12-06 12:20:00,17.68,17.69,17.65,17.66,9100.0,17.68,17.69,17.65,17.66,9100.0
2005-12-06 12:25:00,17.66,17.71,17.66,17.7,10100.0,17.66,17.71,17.66,17.7,10100.0
2005-12-06 12:30:00,17.7,17.71,17.7,17.7,4200.0,17.7,17.71,17.7,17.7,4200.0
2005-12-06 12:35:00,17.7,17.71,17.7,17.7,3700.0,17.7,17.71,17.7,17.7,3700.0
2005-12-06 12:40:00,17.7,17.74,17.69,17.73,11700.0,17.7,17.74,17.69,17.73,11700.0
2005-12-06 12:45:00,17.72,17.74,17.72,17.73,11500.0,17.72,17.74,17.72,17.73,11500.0
2005-12-06 12:50:00,17.73,17.73,17.7,17.7,16000.0,17.73,17.73,17.7,17.7,16000.0
2005-12-06 12:55:00,17.7,17.71,17.7,17.71,5600.0,17.7,17.71,17.7,17.71,5600.0
2005-12-06 13:00:00,17.71,17.73,17.7,17.73,11900.0,17.71,17.73,17.7,17.73,11900.0
2005-12-06 13:05:00,17.72,17.73,17.72,17.73,4800.0,17.72,17.73,17.72,17.73,4800.0
2005-12-06 13:10:00,17.72,17.73,17.72,17.72,4900.0,17.72,17.73,17.72,17.72,4900.0
2005-12-06 13:15:00,17.73,17.74,17.71,17.73,2100.0,17.73,17.74,17.71,17.73,2100.0
2005-12-06 13:20:00,17.73,17.75,17.72,17.75,31700.0,17.73,17.75,17.72,17.75,31700.0
2005-12-06 13:25:00,17.76,17.76,17.75,17.76,12100.0,17.76,17.76,17.75,17.76,12100.0
2005-12-06 13:30:00,17.75,17.78,17.75,17.77,6100.0,17.75,17.78,17.75,17.77,6100.0
2005-12-06 13:35:00,17.77,17.8,17.77,17.8,20800.0,17.77,17.8,17.77,17.8,20800.0
2005-12-06 13:40:00,17.81,17.84,17.8,17.84,49600.0,17.81,17.84,17.8,17.84,49600.0
2005-12-06 13:45:00,17.84,17.91,17.84,17.9,115900.0,17.84,17.91,17.84,17.9,115900.0
2005-12-06 13:50:00,17.89,17.91,17.87,17.88,48200.0,17.89,17.91,17.87,17.88,48200.0
2005-12-06 13:55:00,17.88,17.9,17.88,17.88,33400.0,17.88,17.9,17.88,17.88,33400.0
2005-12-06 14:00:00,17.89,17.9,17.85,17.85,28200.0,17.89,17.9,17.85,17.85,28200.0
2005-12-06 14:05:00,17.84,17.85,17.83,17.84,5100.0,17.84,17.85,17.83,17.84,5100.0
2005-12-06 14:10:00,17.84,17.85,17.83,17.83,11600.0,17.84,17.85,17.83,17.83,11600.0
2005-12-06 14:15:00,17.83,17.9,17.82,17.83,20800.0,17.83,17.9,17.82,17.83,20800.0
2005-12-06 14:20:00,17.83,17.85,17.83,17.84,14200.0,17.83,17.85,17.83,17.84,14200.0
2005-12-06 14:25:00,17.84,17.91,17.84,17.9,165400.0,17.84,17.91,17.84,17.9,165400.0
2005-12-06 14:30:00,17.91,17.95,17.9,17.92,33500.0,17.91,17.95,17.9,17.92,33500.0
2005-12-06 14:35:00,17.91,17.91,17.89,17.9,64700.0,17.91,17.91,17.89,17.9,64700.0
2005-12-06 14:40:00,17.9,17.92,17.89,17.91,16400.0,17.9,17.92,17.89,17.91,16400.0
2005-12-06 14:45:00,17.9,17.9,17.87,17.88,14900.0,17.9,17.9,17.87,17.88,14900.0
2005-12-06 14:50:00,17.87,17.9,17.87,17.9,24700.0,17.87,17.9,17.87,17.9,24700.0
2005-12-06 14:55:00,17.91,17.93,17.88,17.91,23000.0,17.91,17.93,17.88,17.91,23000.0
2005-12-06 15:00:00,17.91,17.96,17.9,17.95,75400.0,17.91,17.96,17.9,17.95,75400.0
2005-12-06 15:05:00,17.93,17.93,17.85,17.86,36100.0,17.93,17.93,17.85,17.86,36100.0
2005-12-06 15:10:00,17.85,17.87,17.83,17.83,24800.0,17.85,17.87,17.83,17.83,24800.0
2005-12-06 15:15:00,17.83,17.9,17.82,17.9,57600.0,17.83,17.9,17.82,17.9,57600.0
2005-12-06 15:20:00,17.89,17.93,17.86,17.86,41000.0,17.89,17.93,17.86,17.86,41000.0
2005-12-06 15:25:00,17.86,17.87,17.83,17.84,65400.0,17.86,17.87,17.83,17.84,65400.0
2005-12-06 15:30:00,17.83,17.85,17.81,17.81,44200.0,17.83,17.85,17.81,17.81,44200.0
2005-12-06 15:35:00,17.81,17.81,17.75,17.76,53600.0,17.81,17.81,17.75,17.76,53600.0
2005-12-06 15:40:00,17.75,17.76,17.72,17.72,20800.0,17.75,17.76,17.72,17.72,20800.0
2005-12-06 15:45:00,17.72,17.72,17.69,17.69,40100.0,17.72,17.72,17.69,17.69,40100.0
2005-12-06 15:50:00,17.68,17.73,17.65,17.72,78500.0,17.68,17.73,17.65,17.72,78500.0
2005-12-06 15:55:00,17.7,17.72,17.69,17.69,32600.0,17.7,17.72,17.69,17.69,32600.0
2005-12-07 09:30:00,17.83,18.05,17.56,18.0,130400.0,17.83,18.05,17.56,18.0,130400.0
2005-12-07 09:35:00,18.0,18.0,17.82,17.82,48300.0,18.0,18.0,17.82,17.82,48300.0
2005-12-07 09:40:00,17.82,17.88,17.82,17.83,45300.0,17.82,17.88,17.82,17.83,45300.0
2005-12-07 09:45:00,17.83,17.9,17.83,17.88,24100.0,17.83,17.9,17.83,17.88,24100.0
2005-12-07 09:50:00,17.87,17.91,17.87,17.9,28100.0,17.87,17.91,17.87,17.9,28100.0
2005-12-07 09:55:00,17.88,18.0,17.87,17.96,123700.0,17.88,18.0,17.87,17.96,123700.0
2005-12-07 10:00:00,17.96,18.0,17.95,17.99,64100.0,17.96,18.0,17.95,17.99,64100.0
2005-12-07 10:05:00,18.0,18.03,17.99,18.02,73700.0,18.0,18.03,17.99,18.02,73700.0
2005-12-07 10:10:00,18.03,18.03,17.96,17.96,25800.0,18.03,18.03,17.96,17.96,25800.0
2005-12-07 10:15:00,17.96,17.97,17.91,17.97,43400.0,17.96,17.97,17.91,17.97,43400.0
2005-12-07 10:20:00,17.98,18.02,17.98,18.01,57200.0,17.98,18.02,17.98,18.01,57200.0
2005-12-07 10:25:00,18.01,18.01,17.95,18.0,16700.0,18.01,18.01,17.95,18.0,16700.0
2005-12-07 10:30:00,18.01,18.01,17.99,17.99,49400.0,18.01,18.01,17.99,17.99,49400.0
2005-12-07 10:35:00,18.0,18.01,17.95,17.96,29300.0,18.0,18.01,17.95,17.96,29300.0
2005-12-07 10:40:00,17.96,18.01,17.96,18.01,61000.0,17.96,18.01,17.96,18.01,61000.0
2005-12-07 10:45:00,18.0,18.0,17.9,18.0,225300.0,18.0,18.0,17.9,18.0,225300.0
2005-12-07 10:50:00,18.0,18.03,17.98,17.99,17300.0,18.0,18.03,17.98,17.99,17300.0
2005-12-07 10:55:00,17.99,18.0,17.95,17.95,22500.0,17.99,18.0,17.95,17.95,22500.0
2005-12-07 11:00:00,17.95,18.0,17.94,17.96,53600.0,17.95,18.0,17.94,17.96,53600.0
2005-12-07 11:05:00,17.97,18.0,17.95,18.0,15200.0,17.97,18.0,17.95,18.0,15200.0
2005-12-07 11:10:00,17.99,18.0,17.91,17.91,122200.0,17.99,18.0,17.91,17.91,122200.0
2005-12-07 11:15:00,17.91,17.98,17.91,17.96,18500.0,17.91,17.98,17.91,17.96,18500.0
2005-12-07 11:20:00,17.96,17.96,17.92,17.95,10200.0,17.96,17.96,17.92,17.95,10200.0
2005-12-07 11:25:00,17.95,17.95,17.92,17.95,4900.0,17.95,17.95,17.92,17.95,4900.0
2005-12-07 11:30:00,17.96,17.96,17.92,17.94,3100.0,17.96,17.96,17.92,17.94,3100.0
2005-12-07 11:35:00,17.94,17.96,17.93,17.96,8500.0,17.94,17.96,17.93,17.96,8500.0
2005-12-07 11:40:00,17.96,17.96,17.95,17.96,3400.0,17.96,17.96,17.95,17.96,3400.0
2005-12-07 11:45:00,17.96,17.96,17.9,17.9,9700.0,17.96,17.96,17.9,17.9,9700.0
2005-12-07 11:50:00,17.91,17.95,17.69,17.86,129500.0,17.91,17.95,17.69,17.86,129500.0
2005-12-07 11:55:00,17.86,17.86,17.75,17.77,53700.0,17.86,17.86,17.75,17.77,53700.0
2005-12-07 12:00:00,17.76,17.83,17.76,17.78,48900.0,17.76,17.83,17.76,17.78,48900.0
2005-12-07 12:05:00,17.78,17.82,17.76,17.81,16400.0,17.78,17.82,17.76,17.81,16400.0
2005-12-07 12:10:00,17.82,17.85,17.81,17.85,8300.0,17.82,17.85,17.81,17.85,8300.0
2005-12-07 12:15:00,17.86,17.87,17.84,17.87,7800.0,17.86,17.87,17.84,17.87,7800.0
2005-12-07 12:20:00,17.87,17.9,17.86,17.9,3100.0,17.87,17.9,17.86,17.9,3100.0
2005-12-07 12:25:00,17.91,17.92,17.9,17.9,10200.0,17.91,17.92,17.9,17.9,10200.0
2005-12-07 12:30:00,17.91,17.91,17.9,17.9,4300.0,17.91,17.91,17.9,17.9,4300.0
2005-12-07 12:35:00,17.9,17.91,17.9,17.91,7300.0,17.9,17.91,17.9,17.91,7300.0
2005-12-07 12:40:00,17.9,17.91,17.9,17.9,13800.0,17.9,17.91,17.9,17.9,13800.0
2005-12-07 12:45:00,17.91,17.91,17.9,17.9,6800.0,17.91,17.91,17.9,17.9,6800.0
2005-12-07 12:50:00,17.9,17.91,17.85,17.88,21900.0,17.9,17.91,17.85,17.88,21900.0
2005-12-07 12:55:00,17.85,17.86,17.85,17.85,1600.0,17.85,17.86,17.85,17.85,1600.0
2005-12-07 13:00:00,17.86,17.86,17.85,17.85,1700.0,17.86,17.86,17.85,17.85,1700.0
2005-12-07 13:05:00,17.86,17.91,17.86,17.9,10800.0,17.86,17.91,17.86,17.9,10800.0
2005-12-07 13:10:00,17.89,17.91,17.89,17.9,3700.0,17.89,17.91,17.89,17.9,3700.0
2005-12-07 13:15:00,17.91,17.91,17.89,17.9,12500.0,17.91,17.91,17.89,17.9,12500.0
2005-12-07 13:20:00,17.91,17.91,17.89,17.91,33100.0,17.91,17.91,17.89,17.91,33100.0
2005-12-07 13:25:00,17.9,17.91,17.86,17.89,28000.0,17.9,17.91,17.86,17.89,28000.0
2005-12-07 13:30:00,17.89,17.91,17.84,17.91,19900.0,17.89,17.91,17.84,17.91,19900.0
2005-12-07 13:35:00,17.9,17.98,17.9,17.95,40700.0,17.9,17.98,17.9,17.95,40700.0
2005-12-07 13:40:00,17.97,17.97,17.91,17.94,8300.0,17.97,17.97,17.91,17.94,8300.0
2005-12-07 13:45:00,17.94,17.95,17.9,17.93,14200.0,17.94,17.95,17.9,17.93,14200.0
2005-12-07 13:50:00,17.92,17.92,17.9,17.9,16900.0,17.92,17.92,17.9,17.9,16900.0
2005-12-07 13:55:00,17.9,17.91,17.9,17.9,5900.0,17.9,17.91,17.9,17.9,5900.0
2005-12-07 14:00:00,17.9,17.94,17.9,17.9,19000.0,17.9,17.94,17.9,17.9,19000.0
2005-12-07 14:05:00,17.9,17.92,17.9,17.91,11600.0,17.9,17.92,17.9,17.91,11600.0
2005-12-07 14:10:00,17.92,17.93,17.91,17.91,21400.0,17.92,17.93,17.91,17.91,21400.0
2005-12-07 14:15:00,17.92,17.93,17.91,17.93,12900.0,17.92,17.93,17.91,17.93,12900.0
2005-12-07 14:20:00,17.93,17.95,17.92,17.93,41100.0,17.93,17.95,17.92,17.93,41100.0
2005-12-07 14:25:00,17.94,17.95,17.94,17.94,16900.0,17.94,17.95,17.94,17.94,16900.0
2005-12-07 14:30:00,17.94,17.95,17.88,17.88,66200.0,17.94,17.95,17.88,17.88,66200.0
2005-12-07 14:35:00,17.89,17.95,17.89,17.95,11200.0,17.89,17.95,17.89,17.95,11200.0
2005-12-07 14:40:00,17.94,17.96,17.94,17.96,13400.0,17.94,17.96,17.94,17.96,13400.0
2005-12-07 14:45:00,17.96,17.97,17.95,17.95,15900.0,17.96,17.97,17.95,17.95,15900.0
2005-12-07 14:50:00,17.95,17.97,17.91,17.96,81400.0,17.95,17.97,17.91,17.96,81400.0
2005-12-07 14:55:00,17.96,17.98,17.95,17.98,8400.0,17.96,17.98,17.95,17.98,8400.0
2005-12-07 15:00:00,17.95,17.97,17.94,17.96,17900.0,17.95,17.97,17.94,17.96,17900.0
2005-12-07 15:05:00,17.95,17.95,17.93,17.94,4400.0,17.95,17.95,17.93,17.94,4400.0
2005-12-07 15:10:00,17.95,17.99,17.94,17.97,54700.0,17.95,17.99,17.94,17.97,54700.0
2005-12-07 15:15:00,17.95,17.96,17.93,17.95,49600.0,17.95,17.96,17.93,17.95,49600.0
2005-12-07 15:20:00,17.95,17.98,17.95,17.95,29400.0,17.95,17.98,17.95,17.95,29400.0
2005-12-07 15:25:00,17.96,17.97,17.94,17.95,29100.0,17.96,17.97,17.94,17.95,29100.0
2005-12-07 15:30:00,17.95,17.98,17.94,17.96,43600.0,17.95,17.98,17.94,17.96,43600.0
2005-12-07 15:35:00,17.95,17.96,17.94,17.95,36500.0,17.95,17.96,17.94,17.95,36500.0
2005-12-07 15:40:00,17.94,17.97,17.94,17.95,48900.0,17.94,17.97,17.94,17.95,48900.0
2005-12-07 15:45:00,17.95,17.96,17.93,17.95,94200.0,17.95,17.96,17.93,17.95,94200.0
2005-12-07 15:50:00,17.95,17.97,17.93,17.94,25700.0,17.95,17.97,17.93,17.94,25700.0
2005-12-07 15:55:00,17.94,17.95,17.91,17.91,47800.0,17.94,17.95,17.91,17.91,47800.0
2005-12-08 09:30:00,17.94,18.03,17.87,18.0,89700.0,17.94,18.03,17.87,18.0,89700.0
2005-12-08 09:35:00,18.0,18.02,17.98,18.0,32400.0,18.0,18.02,17.98,18.0,32400.0
2005-12-08 09:40:00,18.0,18.0,17.98,17.99,10700.0,18.0,18.0,17.98,17.99,10700.0
2005-12-08 09:45:00,17.99,18.0,17.98,18.0,5000.0,17.99,18.0,17.98,18.0,5000.0
2005-12-08 09:50:00,18.0,18.0,17.99,17.99,18100.0,18.0,18.0,17.99,17.99,18100.0
2005-12-08 09:55:00,17.99,18.0,17.99,18.0,3600.0,17.99,18.0,17.99,18.0,3600.0
2005-12-08 10:00:00,18.0,18.0,17.99,17.99,8700.0,18.0,18.0,17.99,17.99,8700.0
2005-12-08 10:05:00,17.99,18.02,17.98,18.02,69800.0,17.99,18.02,17.98,18.02,69800.0
2005-12-08 10:10:00,18.03,18.04,17.99,18.0,34900.0,18.03,18.04,17.99,18.0,34900.0
2005-12-08 10:15:00,18.0,18.0,17.98,17.98,5900.0,18.0,18.0,17.98,17.98,5900.0
2005-12-08 10:20:00,17.98,18.0,17.98,18.0,12300.0,17.98,18.0,17.98,18.0,12300.0
2005-12-08 10:25:00,18.0,18.0,17.99,17.99,5700.0,18.0,18.0,17.99,17.99,5700.0
2005-12-08 10:30:00,18.0,18.0,17.99,17.99,9900.0,18.0,18.0,17.99,17.99,9900.0
2005-12-08 10:35:00,18.0,18.0,17.99,17.99,27100.0,18.0,18.0,17.99,17.99,27100.0
2005-12-08 10:40:00,17.99,18.0,17.99,18.0,19800.0,17.99,18.0,17.99,18.0,19800.0
2005-12-08 10:45:00,18.0,18.0,17.99,18.0,13000.0,18.0,18.0,17.99,18.0,13000.0
2005-12-08 10:50:00,18.0,18.01,17.99,18.0,28100.0,18.0,18.01,17.99,18.0,28100.0
2005-12-08 10:55:00,18.0,18.0,17.99,18.0,10200.0,18.0,18.0,17.99,18.0,10200.0
2005-12-08 11:00:00,17.99,18.01,17.99,17.99,12900.0,17.99,18.01,17.99,17.99,12900.0
2005-12-08 11:05:00,18.0,18.01,17.99,18.0,11100.0,18.0,18.01,17.99,18.0,11100.0
2005-12-08 11:10:00,18.0,18.0,17.99,17.99,7900.0,18.0,18.0,17.99,17.99,7900.0
2005-12-08 11:15:00,18.0,18.0,17.96,17.97,7500.0,18.0,18.0,17.96,17.97,7500.0
2005-12-08 11:20:00,17.98,18.0,17.98,17.99,2900.0,17.98,18.0,17.98,17.99,2900.0
2005-12-08 11:25:00,17.99,18.0,17.98,17.98,7500.0,17.99,18.0,17.98,17.98,7500.0
2005-12-08 11:30:00,17.98,18.0,17.98,18.0,30100.0,17.98,18.0,17.98,18.0,30100.0
2005-12-08 11:35:00,17.99,18.01,17.99,18.0,66200.0,17.99,18.01,17.99,18.0,66200.0
2005-12-08 11:40:00,18.01,18.01,18.0,18.0,4500.0,18.01,18.01,18.0,18.0,4500.0
2005-12-08 11:45:00,18.0,18.0,17.99,18.0,27200.0,18.0,18.0,17.99,18.0,27200.0
2005-12-08 11:50:00,18.0,18.01,17.99,18.0,11400.0,18.0,18.01,17.99,18.0,11400.0
2005-12-08 11:55:00,18.0,18.01,17.99,18.01,4400.0,18.0,18.01,17.99,18.01,4400.0
2005-12-08 12:00:00,18.01,18.03,18.0,18.0,6200.0,18.01,18.03,18.0,18.0,6200.0
2005-12-08 12:05:00,18.0,18.0,17.97,17.98,5000.0,18.0,18.0,17.97,17.98,5000.0
2005-12-08 12:10:00,17.98,18.0,17.98,18.0,2700.0,17.98,18.0,17.98,18.0,2700.0
2005-12-08 12:15:00,17.99,18.0,17.99,18.0,4800.0,17.99,18.0,17.99,18.0,4800.0
2005-12-08 12:20:00,17.99,18.0,17.94,17.96,8900.0,17.99,18.0,17.94,17.96,8900.0
2005-12-08 12:25:00,17.96,17.99,17.95,17.95,2100.0,17.96,17.99,17.95,17.95,2100.0
2005-12-08 12:30:00,17.97,17.98,17.95,17.95,3300.0,17.97,17.98,17.95,17.95,3300.0
2005-12-08 12:35:00,17.96,17.97,17.94,17.94,8300.0,17.96,17.97,17.94,17.94,8300.0
2005-12-08 12:40:00,17.94,17.94,17.91,17.92,4200.0,17.94,17.94,17.91,17.92,4200.0
2005-12-08 12:45:00,17.91,17.97,17.91,17.97,5200.0,17.91,17.97,17.91,17.97,5200.0
2005-12-08 12:50:00,17.97,17.97,17.95,17.97,1500.0,17.97,17.97,17.95,17.97,1500.0
2005-12-08 12:55:00,17.97,17.98,17.96,17.97,3000.0,17.97,17.98,17.96,17.97,3000.0
2005-12-08 13:00:00,17.98,17.98,17.96,17.96,6600.0,17.98,17.98,17.96,17.96,6600.0
2005-12-08 13:05:00,17.96,17.97,17.96,17.96,4000.0,17.96,17.97,17.96,17.96,4000.0
2005-12-08 13:10:00,17.96,17.96,17.92,17.94,3100.0,17.96,17.96,17.92,17.94,3100.0
2005-12-08 13:15:00,17.94,17.96,17.93,17.96,7100.0,17.94,17.96,17.93,17.96,7100.0
2005-12-08 13:20:00,17.96,17.97,17.95,17.96,2300.0,17.96,17.97,17.95,17.96,2300.0
2005-12-08 13:25:00,17.96,17.99,17.96,17.98,16300.0,17.96,17.99,17.96,17.98,16300.0
2005-12-08 13:30:00,17.99,18.0,17.98,17.98,23400.0,17.99,18.0,17.98,17.98,23400.0
2005-12-08 13:35:00,18.0,18.0,17.98,17.99,7900.0,18.0,18.0,17.98,17.99,7900.0
2005-12-08 13:40:00,17.99,18.0,17.98,17.98,4900.0,17.99,18.0,17.98,17.98,4900.0
2005-12-08 13:45:00,17.98,17.99,17.95,17.95,23100.0,17.98,17.99,17.95,17.95,23100.0
2005-12-08 13:50:00,17.95,17.96,17.95,17.95,5000.0,17.95,17.96,17.95,17.95,5000.0
2005-12-08 13:55:00,17.96,17.97,17.95,17.96,16800.0,17.96,17.97,17.95,17.96,16800.0
2005-12-08 14:00:00,17.95,17.96,17.94,17.95,35600.0,17.95,17.96,17.94,17.95,35600.0
2005-12-08 14:05:00,17.95,17.96,17.95,17.96,15300.0,17.95,17.96,17.95,17.96,15300.0
2005-12-08 14:10:00,17.95,17.96,17.94,17.95,7300.0,17.95,17.96,17.94,17.95,7300.0
2005-12-08 14:15:00,17.96,17.96,17.89,17.89,31400.0,17.96,17.96,17.89,17.89,31400.0
2005-12-08 14:20:00,17.9,17.9,17.87,17.88,13000.0,17.9,17.9,17.87,17.88,13000.0
2005-12-08 14:25:00,17.89,17.9,17.85,17.85,14600.0,17.89,17.9,17.85,17.85,14600.0
2005-12-08 14:30:00,17.86,17.86,17.8,17.82,7500.0,17.86,17.86,17.8,17.82,7500.0
2005-12-08 14:35:00,17.82,17.85,17.81,17.84,9400.0,17.82,17.85,17.81,17.84,9400.0
2005-12-08 14:40:00,17.83,17.84,17.83,17.83,11300.0,17.83,17.84,17.83,17.83,11300.0
2005-12-08 14:45:00,17.84,17.84,17.83,17.84,11500.0,17.84,17.84,17.83,17.84,11500.0
2005-12-08 14:50:00,17.84,17.84,17.83,17.84,20300.0,17.84,17.84,17.83,17.84,20300.0
2005-12-08 14:55:00,17.84,17.84,17.81,17.81,19500.0,17.84,17.84,17.81,17.81,19500.0
2005-12-08 15:00:00,17.82,17.85,17.82,17.84,17100.0,17.82,17.85,17.82,17.84,17100.0
2005-12-08 15:05:00,17.84,17.84,17.82,17.82,8900.0,17.84,17.84,17.82,17.82,8900.0
2005-12-08 15:10:00,17.83,17.85,17.82,17.83,5200.0,17.83,17.85,17.82,17.83,5200.0
2005-12-08 15:15:00,17.84,17.85,17.83,17.83,11700.0,17.84,17.85,17.83,17.83,11700.0
2005-12-08 15:20:00,17.84,17.86,17.83,17.85,45800.0,17.84,17.86,17.83,17.85,45800.0
2005-12-08 15:25:00,17.86,17.9,17.86,17.88,17700.0,17.86,17.9,17.86,17.88,17700.0
2005-12-08 15:30:00,17.89,17.92,17.85,17.87,43300.0,17.89,17.92,17.85,17.87,43300.0
2005-12-08 15:35:00,17.87,17.9,17.87,17.89,16300.0,17.87,17.9,17.87,17.89,16300.0
2005-12-08 15:40:00,17.89,17.9,17.84,17.87,24400.0,17.89,17.9,17.84,17.87,24400.0
2005-12-08 15:45:00,17.87,17.88,17.86,17.86,16100.0,17.87,17.88,17.86,17.86,16100.0
2005-12-08 15:50:00,17.87,17.89,17.84,17.88,48000.0,17.87,17.89,17.84,17.88,48000.0
2005-12-08 15:55:00,17.87,17.88,17.87,17.87,36200.0,17.87,17.88,17.87,17.87,36200.0
2005-12-09 09:30:00,17.73,17.88,17.73,17.88,18400.0,17.73,17.88,17.73,17.88,18400.0
2005-12-09 09:35:00,17.87,18.02,17.87,17.99,13900.0,17.87,18.02,17.87,17.99,13900.0
2005-12-09 09:40:00,17.97,18.0,17.97,17.99,10200.0,17.97,18.0,17.97,17.99,10200.0
2005-12-09 09:45:00,17.99,18.0,17.94,17.94,8600.0,17.99,18.0,17.94,17.94,8600.0
2005-12-09 09:50:00,17.96,18.02,17.96,17.96,14700.0,17.96,18.02,17.96,17.96,14700.0
2005-12-09 09:55:00,18.0,18.0,17.96,17.97,4200.0,18.0,18.0,17.96,17.97,4200.0
2005-12-09 10:00:00,17.98,18.0,17.97,17.99,46600.0,17.98,18.0,17.97,17.99,46600.0
2005-12-09 10:05:00,17.99,18.01,17.98,18.01,53600.0,17.99,18.01,17.98,18.01,53600.0
2005-12-09 10:10:00,18.01,18.01,17.9,17.92,20200.0,18.01,18.01,17.9,17.92,20200.0
2005-12-09 10:15:00,17.91,17.95,17.91,17.94,22600.0,17.91,17.95,17.91,17.94,22600.0
2005-12-09 10:20:00,17.94,18.0,17.92,17.92,59500.0,17.94,18.0,17.92,17.92,59500.0
2005-12-09 10:25:00,17.92,17.99,17.92,17.95,4800.0,17.92,17.99,17.92,17.95,4800.0
2005-12-09 10:30:00,17.95,17.99,17.94,17.98,11000.0,17.95,17.99,17.94,17.98,11000.0
2005-12-09 10:35:00,17.98,18.0,17.97,17.98,23000.0,17.98,18.0,17.97,17.98,23000.0
2005-12-09 10:40:00,17.98,18.0,17.96,17.98,31300.0,17.98,18.0,17.96,17.98,31300.0
2005-12-09 10:45:00,18.0,18.01,17.99,17.99,53300.0,18.0,18.01,17.99,17.99,53300.0
2005-12-09 10:50:00,17.99,18.0,17.99,18.0,12600.0,17.99,18.0,17.99,18.0,12600.0
2005-12-09 10:55:00,18.0,18.0,17.99,18.0,35400.0,18.0,18.0,17.99,18.0,35400.0
2005-12-09 11:00:00,18.0,18.0,17.99,18.0,25700.0,18.0,18.0,17.99,18.0,25700.0
2005-12-09 11:05:00,18.0,18.03,17.99,18.0,40300.0,18.0,18.03,17.99,18.0,40300.0
2005-12-09 11:10:00,17.99,18.03,17.99,18.03,30600.0,17.99,18.03,17.99,18.03,30600.0
2005-12-09 11:15:00,18.03,18.04,18.02,18.03,11100.0,18.03,18.04,18.02,18.03,11100.0
2005-12-09 11:20:00,18.03,18.03,18.01,18.02,18400.0,18.03,18.03,18.01,18.02,18400.0
2005-12-09 11:25:00,18.03,18.03,17.99,18.0,31800.0,18.03,18.03,17.99,18.0,31800.0
2005-12-09 11:30:00,17.98,18.03,17.98,18.0,15200.0,17.98,18.03,17.98,18.0,15200.0
2005-12-09 11:35:00,18.0,18.01,17.98,18.0,30300.0,18.0,18.01,17.98,18.0,30300.0
2005-12-09 11:40:00,18.0,18.01,17.98,17.99,51200.0,18.0,18.01,17.98,17.99,51200.0
2005-12-09 11:45:00,17.99,18.0,17.99,18.0,26400.0,17.99,18.0,17.99,18.0,26400.0
2005-12-09 11:50:00,17.99,18.0,17.99,18.0,31300.0,17.99,18.0,17.99,18.0,31300.0
2005-12-09 11:55:00,18.0,18.0,17.98,17.98,20700.0,18.0,18.0,17.98,17.98,20700.0
2005-12-09 12:00:00,17.98,17.99,17.98,17.98,8200.0,17.98,17.99,17.98,17.98,8200.0
2005-12-09 12:05:00,17.99,17.99,17.98,17.99,8100.0,17.99,17.99,17.98,17.99,8100.0
2005-12-09 12:10:00,18.0,18.0,17.99,17.99,5900.0,18.0,18.0,17.99,17.99,5900.0
2005-12-09 12:15:00,17.99,18.0,17.99,18.0,8800.0,17.99,18.0,17.99,18.0,8800.0
2005-12-09 12:20:00,18.0,18.0,17.99,18.0,2300.0,18.0,18.0,17.99,18.0,2300.0
2005-12-09 12:25:00,17.99,18.0,17.99,17.99,6100.0,17.99,18.0,17.99,17.99,6100.0
2005-12-09 12:30:00,18.0,18.0,17.99,18.0,4100.0,18.0,18.0,17.99,18.0,4100.0
2005-12-09 12:35:00,18.0,18.0,17.99,18.0,3600.0,18.0,18.0,17.99,18.0,3600.0
2005-12-09 12:40:00,18.0,18.0,17.99,18.0,6700.0,18.0,18.0,17.99,18.0,6700.0
2005-12-09 12:45:00,17.99,18.0,17.99,17.99,2800.0,17.99,18.0,17.99,17.99,2800.0
2005-12-09 12:50:00,17.99,18.0,17.99,17.99,3300.0,17.99,18.0,17.99,17.99,3300.0
2005-12-09 12:55:00,18.0,18.0,17.99,17.99,4300.0,18.0,18.0,17.99,17.99,4300.0
2005-12-09 13:00:00,18.0,18.01,17.99,17.99,7000.0,18.0,18.01,17.99,17.99,7000.0
2005-12-09 13:05:00,18.0,18.0,17.99,17.99,2100.0,18.0,18.0,17.99,17.99,2100.0
2005-12-09 13:10:00,17.99,18.0,17.98,17.99,1500.0,17.99,18.0,17.98,17.99,1500.0
2005-12-09 13:15:00,17.98,18.01,17.98,17.99,2600.0,17.98,18.01,17.98,17.99,2600.0
2005-12-09 13:20:00,17.99,18.0,17.98,17.99,2700.0,17.99,18.0,17.98,17.99,2700.0
2005-12-09 13:25:00,17.98,18.0,17.98,18.0,6900.0,17.98,18.0,17.98,18.0,6900.0
2005-12-09 13:30:00,18.0,18.0,17.98,18.0,13100.0,18.0,18.0,17.98,18.0,13100.0
2005-12-09 13:35:00,18.0,18.0,17.99,17.99,7200.0,18.0,18.0,17.99,17.99,7200.0
2005-12-09 13:40:00,17.99,18.0,17.99,17.99,2800.0,17.99,18.0,17.99,17.99,2800.0
2005-12-09 13:45:00,17.99,18.0,17.99,17.99,9100.0,17.99,18.0,17.99,17.99,9100.0
2005-12-09 13:50:00,17.99,18.0,17.99,17.99,20600.0,17.99,18.0,17.99,17.99,20600.0
2005-12-09 13:55:00,17.99,17.99,17.98,17.98,6100.0,17.99,17.99,17.98,17.98,6100.0
2005-12-09 14:00:00,17.98,17.99,17.97,17.98,16500.0,17.98,17.99,17.97,17.98,16500.0
2005-12-09 14:05:00,17.98,17.99,17.98,17.98,13800.0,17.98,17.99,17.98,17.98,13800.0
2005-12-09 14:10:00,17.98,17.99,17.98,17.99,22600.0,17.98,17.99,17.98,17.99,22600.0
2005-12-09 14:15:00,17.98,18.0,17.98,17.99,4100.0,17.98,18.0,17.98,17.99,4100.0
2005-12-09 14:20:00,18.0,18.0,17.98,18.0,27900.0,18.0,18.0,17.98,18.0,27900.0
2005-12-09 14:25:00,18.0,18.01,17.98,17.99,6600.0,18.0,18.01,17.98,17.99,6600.0
2005-12-09 14:30:00,18.0,18.0,17.99,17.99,4200.0,18.0,18.0,17.99,17.99,4200.0
2005-12-09 14:35:00,17.99,18.0,17.97,17.98,49600.0,17.99,18.0,17.97,17.98,49600.0
2005-12-09 14:40:00,17.98,18.0,17.98,17.99,28300.0,17.98,18.0,17.98,17.99,28300.0
2005-12-09 14:45:00,17.99,18.0,17.99,18.0,20600.0,17.99,18.0,17.99,18.0,20600.0
2005-12-09 14:50:00,18.0,18.0,17.99,17.99,13300.0,18.0,18.0,17.99,17.99,13300.0
2005-12-09 14:55:00,17.99,18.0,17.98,17.99,4500.0,17.99,18.0,17.98,17.99,4500.0
2005-12-09 15:00:00,17.99,18.0,17.98,17.98,12200.0,17.99,18.0,17.98,17.98,12200.0
2005-12-09 15:05:00,17.98,17.99,17.98,17.98,11300.0,17.98,17.99,17.98,17.98,11300.0
2005-12-09 15:10:00,17.98,18.0,17.98,17.99,12600.0,17.98,18.0,17.98,17.99,12600.0
2005-12-09 15:15:00,17.99,18.0,17.98,17.99,13200.0,17.99,18.0,17.98,17.99,13200.0
2005-12-09 15:20:00,17.99,18.0,17.99,17.99,20700.0,17.99,18.0,17.99,17.99,20700.0
2005-12-09 15:25:00,17.99,18.0,17.99,17.99,17200.0,17.99,18.0,17.99,17.99,17200.0
2005-12-09 15:30:00,17.99,18.0,17.99,17.99,16400.0,17.99,18.0,17.99,17.99,16400.0
2005-12-09 15:35:00,17.99,18.01,17.99,18.0,52200.0,17.99,18.01,17.99,18.0,52200.0
2005-12-09 15:40:00,18.0,18.03,18.0,18.02,34300.0,18.0,18.03,18.0,18.02,34300.0
2005-12-09 15:45:00,18.02,18.05,18.02,18.04,23400.0,18.02,18.05,18.02,18.04,23400.0
2005-12-09 15:50:00,18.04,18.04,18.0,18.03,72200.0,18.04,18.04,18.0,18.03,72200.0
2005-12-09 15:55:00,18.02,18.05,18.01,18.05,186100.0,18.02,18.05,18.01,18.05,186100.0
2005-12-12 09:30:00,17.95,18.1,17.93,18.06,96100.0,17.95,18.1,17.93,18.06,96100.0
2005-12-12 09:35:00,18.05,18.07,17.91,17.95,50400.0,18.05,18.07,17.91,17.95,50400.0
2005-12-12 09:40:00,17.94,17.98,17.92,17.96,43800.0,17.94,17.98,17.92,17.96,43800.0
2005-12-12 09:45:00,17.97,18.1,17.96,18.1,54900.0,17.97,18.1,17.96,18.1,54900.0
2005-12-12 09:50:00,18.07,18.2,18.07,18.13,46000.0,18.07,18.2,18.07,18.13,46000.0
2005-12-12 09:55:00,18.16,18.18,18.12,18.18,9900.0,18.16,18.18,18.12,18.18,9900.0
2005-12-12 10:00:00,18.17,18.2,18.17,18.2,17300.0,18.17,18.2,18.17,18.2,17300.0
2005-12-12 10:05:00,18.19,18.2,18.05,18.19,14000.0,18.19,18.2,18.05,18.19,14000.0
2005-12-12 10:10:00,18.2,18.25,18.19,18.25,38900.0,18.2,18.25,18.19,18.25,38900.0
2005-12-12 10:15:00,18.25,18.28,18.17,18.25,30800.0,18.25,18.28,18.17,18.25,30800.0
2005-12-12 10:20:00,18.25,18.28,18.21,18.23,31900.0,18.25,18.28,18.21,18.23,31900.0
2005-12-12 10:25:00,18.22,18.27,18.17,18.26,68600.0,18.22,18.27,18.17,18.26,68600.0
2005-12-12 10:30:00,18.28,18.3,18.26,18.27,59500.0,18.28,18.3,18.26,18.27,59500.0
2005-12-12 10:35:00,18.27,18.29,18.19,18.23,32200.0,18.27,18.29,18.19,18.23,32200.0
2005-12-12 10:40:00,18.23,18.25,18.17,18.18,31500.0,18.23,18.25,18.17,18.18,31500.0
2005-12-12 10:45:00,18.17,18.17,18.04,18.09,20800.0,18.17,18.17,18.04,18.09,20800.0
2005-12-12 10:50:00,18.09,18.12,18.09,18.11,19700.0,18.09,18.12,18.09,18.11,19700.0
2005-12-12 10:55:00,18.11,18.18,18.1,18.18,24300.0,18.11,18.18,18.1,18.18,24300.0
2005-12-12 11:00:00,18.19,18.2,18.18,18.2,12200.0,18.19,18.2,18.18,18.2,12200.0
2005-12-12 11:05:00,18.2,18.22,18.19,18.21,11900.0,18.2,18.22,18.19,18.21,11900.0
2005-12-12 11:10:00,18.21,18.22,18.17,18.2,36100.0,18.21,18.22,18.17,18.2,36100.0
2005-12-12 11:15:00,18.2,18.21,18.19,18.21,5300.0,18.2,18.21,18.19,18.21,5300.0
2005-12-12 11:20:00,18.21,18.22,18.18,18.2,7100.0,18.21,18.22,18.18,18.2,7100.0
2005-12-12 11:25:00,18.19,18.23,18.19,18.23,5000.0,18.19,18.23,18.19,18.23,5000.0
2005-12-12 11:30:00,18.23,18.23,18.2,18.21,8000.0,18.23,18.23,18.2,18.21,8000.0
2005-12-12 11:35:00,18.21,18.22,18.2,18.22,3400.0,18.21,18.22,18.2,18.22,3400.0
2005-12-12 11:40:00,18.21,18.22,18.19,18.2,8100.0,18.21,18.22,18.19,18.2,8100.0
2005-12-12 11:45:00,18.2,18.2,18.18,18.18,3700.0,18.2,18.2,18.18,18.18,3700.0
2005-12-12 11:50:00,18.15,18.16,18.14,18.16,3900.0,18.15,18.16,18.14,18.16,3900.0
2005-12-12 11:55:00,18.17,18.17,18.16,18.16,13700.0,18.17,18.17,18.16,18.16,13700.0
2005-12-12 12:00:00,18.14,18.16,18.14,18.16,2700.0,18.14,18.16,18.14,18.16,2700.0
2005-12-12 12:05:00,18.16,18.16,18.07,18.08,11300.0,18.16,18.16,18.07,18.08,11300.0
2005-12-12 12:10:00,18.09,18.14,18.09,18.14,5900.0,18.09,18.14,18.09,18.14,5900.0
2005-12-12 12:15:00,18.12,18.14,18.12,18.14,10800.0,18.12,18.14,18.12,18.14,10800.0
2005-12-12 12:20:00,18.14,18.15,18.14,18.15,1400.0,18.14,18.15,18.14,18.15,1400.0
2005-12-12 12:25:00,18.14,18.15,18.14,18.14,5700.0,18.14,18.15,18.14,18.14,5700.0
2005-12-12 12:30:00,18.14,18.14,18.11,18.12,10500.0,18.14,18.14,18.11,18.12,10500.0
2005-12-12 12:35:00,18.13,18.13,18.12,18.12,1500.0,18.13,18.13,18.12,18.12,1500.0
2005-12-12 12:40:00,18.13,18.15,18.13,18.14,5900.0,18.13,18.15,18.13,18.14,5900.0
2005-12-12 12:45:00,18.15,18.15,18.14,18.15,9100.0,18.15,18.15,18.14,18.15,9100.0
2005-12-12 12:50:00,18.14,18.14,18.1,18.11,4900.0,18.14,18.14,18.1,18.11,4900.0
2005-12-12 12:55:00,18.12,18.14,18.12,18.14,4000.0,18.12,18.14,18.12,18.14,4000.0
2005-12-12 13:00:00,18.15,18.15,18.1,18.11,18800.0,18.15,18.15,18.1,18.11,18800.0
2005-12-12 13:05:00,18.1,18.12,18.08,18.11,6500.0,18.1,18.12,18.08,18.11,6500.0
2005-12-12 13:10:00,18.12,18.14,18.11,18.14,8600.0,18.12,18.14,18.11,18.14,8600.0
2005-12-12 13:15:00,18.14,18.16,18.14,18.16,3400.0,18.14,18.16,18.14,18.16,3400.0
2005-12-12 13:20:00,18.16,18.17,18.15,18.17,4400.0,18.16,18.17,18.15,18.17,4400.0
2005-12-12 13:25:00,18.16,18.18,18.15,18.15,10200.0,18.16,18.18,18.15,18.15,10200.0
2005-12-12 13:30:00,18.15,18.17,18.14,18.16,8000.0,18.15,18.17,18.14,18.16,8000.0
2005-12-12 13:35:00,18.16,18.17,18.16,18.17,3900.0,18.16,18.17,18.16,18.17,3900.0
2005-12-12 13:40:00,18.17,18.19,18.16,18.19,11100.0,18.17,18.19,18.16,18.19,11100.0
2005-12-12 13:45:00,18.2,18.21,18.19,18.21,34600.0,18.2,18.21,18.19,18.21,34600.0
2005-12-12 13:50:00,18.2,18.21,18.2,18.21,5500.0,18.2,18.21,18.2,18.21,5500.0
2005-12-12 13:55:00,18.22,18.22,18.2,18.21,12200.0,18.22,18.22,18.2,18.21,12200.0
2005-12-12 14:00:00,18.2,18.23,18.2,18.22,16200.0,18.2,18.23,18.2,18.22,16200.0
2005-12-12 14:05:00,18.23,18.23,18.22,18.22,7200.0,18.23,18.23,18.22,18.22,7200.0
2005-12-12 14:10:00,18.22,18.22,18.22,18.22,6400.0,18.22,18.22,18.22,18.22,6400.0
2005-12-12 14:15:00,18.23,18.23,18.22,18.22,2600.0,18.23,18.23,18.22,18.22,2600.0
2005-12-12 14:20:00,18.22,18.23,18.21,18.22,14300.0,18.22,18.23,18.21,18.22,14300.0
2005-12-12 14:25:00,18.22,18.22,18.21,18.21,2200.0,18.22,18.22,18.21,18.21,2200.0
2005-12-12 14:30:00,18.21,18.22,18.19,18.19,17300.0,18.21,18.22,18.19,18.19,17300.0
2005-12-12 14:35:00,18.2,18.21,18.19,18.19,10700.0,18.2,18.21,18.19,18.19,10700.0
2005-12-12 14:40:00,18.19,18.2,18.19,18.2,16100.0,18.19,18.2,18.19,18.2,16100.0
2005-12-12 14:45:00,18.2,18.21,18.2,18.21,9900.0,18.2,18.21,18.2,18.21,9900.0
2005-12-12 14:50:00,18.2,18.21,18.19,18.2,38700.0,18.2,18.21,18.19,18.2,38700.0
2005-12-12 14:55:00,18.2,18.21,18.19,18.19,12100.0,18.2,18.21,18.19,18.19,12100.0
2005-12-12 15:00:00,18.19,18.21,18.19,18.2,10400.0,18.19,18.21,18.19,18.2,10400.0
2005-12-12 15:05:00,18.2,18.21,18.2,18.2,29900.0,18.2,18.21,18.2,18.2,29900.0
2005-12-12 15:10:00,18.21,18.22,18.2,18.2,26800.0,18.21,18.22,18.2,18.2,26800.0
2005-12-12 15:15:00,18.2,18.21,18.2,18.21,10300.0,18.2,18.21,18.2,18.21,10300.0
2005-12-12 15:20:00,18.21,18.22,18.2,18.2,15000.0,18.21,18.22,18.2,18.2,15000.0
2005-12-12 15:25:00,18.21,18.23,18.2,18.22,28900.0,18.21,18.23,18.2,18.22,28900.0
2005-12-12 15:30:00,18.23,18.23,18.2,18.21,44400.0,18.23,18.23,18.2,18.21,44400.0
2005-12-12 15:35:00,18.21,18.29,18.2,18.25,37300.0,18.21,18.29,18.2,18.25,37300.0
2005-12-12 15:40:00,18.26,18.26,18.24,18.25,34500.0,18.26,18.26,18.24,18.25,34500.0
2005-12-12 15:45:00,18.25,18.26,18.25,18.25,35600.0,18.25,18.26,18.25,18.25,35600.0
2005-12-12 15:50:00,18.26,18.29,18.21,18.24,43600.0,18.26,18.29,18.21,18.24,43600.0
2005-12-12 15:55:00,18.24,18.3,18.22,18.3,130300.0,18.24,18.3,18.22,18.3,130300.0
2005-12-13 09:30:00,18.16,18.25,17.87,18.0,47000.0,18.16,18.25,17.87,18.0,47000.0
2005-12-13 09:35:00,18.0,18.15,17.99,18.13,28700.0,18.0,18.15,17.99,18.13,28700.0
2005-12-13 09:40:00,18.14,18.2,18.13,18.18,10100.0,18.14,18.2,18.13,18.18,10100.0
2005-12-13 09:45:00,18.19,18.25,18.15,18.25,20800.0,18.19,18.25,18.15,18.25,20800.0
2005-12-13 09:50:00,18.24,18.26,18.12,18.13,13600.0,18.24,18.26,18.12,18.13,13600.0
2005-12-13 09:55:00,18.13,18.13,18.04,18.04,16600.0,18.13,18.13,18.04,18.04,16600.0
2005-12-13 10:00:00,18.03,18.19,17.98,18.14,23100.0,18.03,18.19,17.98,18.14,23100.0
2005-12-13 10:05:00,18.09,18.1,18.0,18.02,8900.0,18.09,18.1,18.0,18.02,8900.0
2005-12-13 10:10:00,18.03,18.03,17.91,17.95,23900.0,18.03,18.03,17.91,17.95,23900.0
2005-12-13 10:15:00,17.92,17.96,17.92,17.96,26800.0,17.92,17.96,17.92,17.96,26800.0
2005-12-13 10:20:00,17.96,18.0,17.95,17.97,13600.0,17.96,18.0,17.95,17.97,13600.0
2005-12-13 10:25:00,17.98,18.0,17.96,17.97,6800.0,17.98,18.0,17.96,17.97,6800.0
2005-12-13 10:30:00,17.98,17.99,17.96,17.97,7200.0,17.98,17.99,17.96,17.97,7200.0
2005-12-13 10:35:00,17.97,17.97,17.92,17.94,13300.0,17.97,17.97,17.92,17.94,13300.0
2005-12-13 10:40:00,17.95,17.95,17.93,17.94,8000.0,17.95,17.95,17.93,17.94,8000.0
2005-12-13 10:45:00,17.93,17.94,17.88,17.89,23900.0,17.93,17.94,17.88,17.89,23900.0
2005-12-13 10:50:00,17.89,17.9,17.89,17.89,14700.0,17.89,17.9,17.89,17.89,14700.0
2005-12-13 10:55:00,17.9,17.92,17.86,17.9,20400.0,17.9,17.92,17.86,17.9,20400.0
2005-12-13 11:00:00,17.9,17.92,17.89,17.91,12200.0,17.9,17.92,17.89,17.91,12200.0
2005-12-13 11:05:00,17.9,17.9,17.86,17.86,24500.0,17.9,17.9,17.86,17.86,24500.0
2005-12-13 11:10:00,17.86,17.86,17.85,17.85,8400.0,17.86,17.86,17.85,17.85,8400.0
2005-12-13 11:15:00,17.85,17.89,17.85,17.89,17400.0,17.85,17.89,17.85,17.89,17400.0
2005-12-13 11:20:00,17.92,18.07,17.92,18.03,15700.0,17.92,18.07,17.92,18.03,15700.0
2005-12-13 11:25:00,18.03,18.06,18.02,18.03,8900.0,18.03,18.06,18.02,18.03,8900.0
2005-12-13 11:30:00,18.02,18.02,17.88,17.89,11100.0,18.02,18.02,17.88,17.89,11100.0
2005-12-13 11:35:00,17.89,17.91,17.88,17.9,10000.0,17.89,17.91,17.88,17.9,10000.0
2005-12-13 11:40:00,17.91,17.91,17.9,17.91,5300.0,17.91,17.91,17.9,17.91,5300.0
2005-12-13 11:45:00,17.91,17.97,17.9,17.94,9100.0,17.91,17.97,17.9,17.94,9100.0
2005-12-13 11:50:00,17.94,17.95,17.94,17.95,2900.0,17.94,17.95,17.94,17.95,2900.0
2005-12-13 11:55:00,17.94,17.95,17.9,17.91,17200.0,17.94,17.95,17.9,17.91,17200.0
2005-12-13 12:00:00,17.91,17.92,17.9,17.9,11400.0,17.91,17.92,17.9,17.9,11400.0
2005-12-13 12:05:00,17.91,17.92,17.88,17.92,75000.0,17.91,17.92,17.88,17.92,75000.0
2005-12-13 12:10:00,17.92,17.96,17.91,17.96,18600.0,17.92,17.96,17.91,17.96,18600.0
2005-12-13 12:15:00,17.96,17.98,17.94,17.95,30400.0,17.96,17.98,17.94,17.95,30400.0
2005-12-13 12:20:00,17.95,17.99,17.95,17.99,19300.0,17.95,17.99,17.95,17.99,19300.0
2005-12-13 12:25:00,18.0,18.01,17.99,18.0,12200.0,18.0,18.01,17.99,18.0,12200.0
2005-12-13 12:30:00,18.0,18.01,18.0,18.01,4900.0,18.0,18.01,18.0,18.01,4900.0
2005-12-13 12:35:00,18.01,18.02,18.01,18.02,3000.0,18.01,18.02,18.01,18.02,3000.0
2005-12-13 12:40:00,18.02,18.02,17.95,17.98,51000.0,18.02,18.02,17.95,17.98,51000.0
2005-12-13 12:45:00,17.98,18.01,17.97,18.01,67200.0,17.98,18.01,17.97,18.01,67200.0
2005-12-13 12:50:00,18.01,18.01,18.0,18.0,5300.0,18.01,18.01,18.0,18.0,5300.0
2005-12-13 12:55:00,18.0,18.0,17.99,18.0,4200.0,18.0,18.0,17.99,18.0,4200.0
2005-12-13 13:00:00,17.99,17.99,17.95,17.96,9500.0,17.99,17.99,17.95,17.96,9500.0
2005-12-13 13:05:00,17.96,17.96,17.96,17.96,2400.0,17.96,17.96,17.96,17.96,2400.0
2005-12-13 13:10:00,17.95,17.96,17.95,17.96,5000.0,17.95,17.96,17.95,17.96,5000.0
2005-12-13 13:15:00,17.96,17.96,17.94,17.94,6000.0,17.96,17.96,17.94,17.94,6000.0
2005-12-13 13:20:00,17.94,17.95,17.93,17.94,8100.0,17.94,17.95,17.93,17.94,8100.0
2005-12-13 13:25:00,17.94,17.94,17.93,17.93,5900.0,17.94,17.94,17.93,17.93,5900.0
2005-12-13 13:30:00,17.94,17.94,17.93,17.94,4900.0,17.94,17.94,17.93,17.94,4900.0
2005-12-13 13:35:00,17.94,17.94,17.93,17.93,6800.0,17.94,17.94,17.93,17.93,6800.0
2005-12-13 13:40:00,17.93,17.93,17.92,17.92,10100.0,17.93,17.93,17.92,17.92,10100.0
2005-12-13 13:45:00,17.92,17.92,17.9,17.91,7700.0,17.92,17.92,17.9,17.91,7700.0
2005-12-13 13:50:00,17.91,17.92,17.9,17.91,6000.0,17.91,17.92,17.9,17.91,6000.0
2005-12-13 13:55:00,17.9,17.91,17.87,17.87,11800.0,17.9,17.91,17.87,17.87,11800.0
2005-12-13 14:00:00,17.87,17.88,17.87,17.88,5200.0,17.87,17.88,17.87,17.88,5200.0
2005-12-13 14:05:00,17.87,17.88,17.87,17.88,23900.0,17.87,17.88,17.87,17.88,23900.0
2005-12-13 14:10:00,17.89,18.1,17.88,18.09,614400.0,17.89,18.1,17.88,18.09,614400.0
2005-12-13 14:15:00,18.07,18.07,18.03,18.06,13300.0,18.07,18.07,18.03,18.06,13300.0
2005-12-13 14:20:00,18.06,18.07,18.0,18.05,29600.0,18.06,18.07,18.0,18.05,29600.0
2005-12-13 14:25:00,18.05,18.07,18.02,18.03,16800.0,18.05,18.07,18.02,18.03,16800.0
2005-12-13 14:30:00,18.03,18.1,18.03,18.1,28500.0,18.03,18.1,18.03,18.1,28500.0
2005-12-13 14:35:00,18.1,18.1,18.09,18.1,15500.0,18.1,18.1,18.09,18.1,15500.0
2005-12-13 14:40:00,18.1,18.11,18.1,18.11,14600.0,18.1,18.11,18.1,18.11,14600.0
2005-12-13 14:45:00,18.1,18.11,18.1,18.1,12200.0,18.1,18.11,18.1,18.1,12200.0
2005-12-13 14:50:00,18.1,18.13,18.1,18.13,16800.0,18.1,18.13,18.1,18.13,16800.0
2005-12-13 14:55:00,18.13,18.14,18.11,18.12,17900.0,18.13,18.14,18.11,18.12,17900.0
2005-12-13 15:00:00,18.13,18.13,18.09,18.1,26000.0,18.13,18.13,18.09,18.1,26000.0
2005-12-13 15:05:00,18.1,18.1,18.09,18.1,14000.0,18.1,18.1,18.09,18.1,14000.0
2005-12-13 15:10:00,18.1,18.1,18.07,18.08,275100.0,18.1,18.1,18.07,18.08,275100.0
2005-12-13 15:15:00,18.07,18.08,18.07,18.07,11200.0,18.07,18.08,18.07,18.07,11200.0
2005-12-13 15:20:00,18.07,18.08,18.07,18.08,14200.0,18.07,18.08,18.07,18.08,14200.0
2005-12-13 15:25:00,18.08,18.08,18.07,18.07,15400.0,18.08,18.08,18.07,18.07,15400.0
2005-12-13 15:30:00,18.06,18.07,18.03,18.03,84900.0,18.06,18.07,18.03,18.03,84900.0
2005-12-13 15:35:00,18.03,18.04,18.03,18.04,49300.0,18.03,18.04,18.03,18.04,49300.0
2005-12-13 15:40:00,18.04,18.06,18.03,18.05,75600.0,18.04,18.06,18.03,18.05,75600.0
2005-12-13 15:45:00,18.06,18.07,18.05,18.07,36600.0,18.06,18.07,18.05,18.07,36600.0
2005-12-13 15:50:00,18.07,18.17,18.06,18.12,80500.0,18.07,18.17,18.06,18.12,80500.0
2005-12-13 15:55:00,18.12,18.14,18.05,18.11,89100.0,18.12,18.14,18.05,18.11,89100.0
2005-12-14 09:30:00,18.2,18.26,18.06,18.24,29200.0,18.2,18.26,18.06,18.24,29200.0
2005-12-14 09:35:00,18.26,18.42,18.22,18.42,38700.0,18.26,18.42,18.22,18.42,38700.0
2005-12-14 09:40:00,18.4,18.65,18.39,18.59,118700.0,18.4,18.65,18.39,18.59,118700.0
2005-12-14 09:45:00,18.6,18.63,18.51,18.6,118400.0,18.6,18.63,18.51,18.6,118400.0
2005-12-14 09:50:00,18.62,18.63,18.58,18.59,42800.0,18.62,18.63,18.58,18.59,42800.0
2005-12-14 09:55:00,18.57,18.6,18.48,18.48,131800.0,18.57,18.6,18.48,18.48,131800.0
2005-12-14 10:00:00,18.48,18.5,18.43,18.49,48300.0,18.48,18.5,18.43,18.49,48300.0
2005-12-14 10:05:00,18.49,18.51,18.47,18.51,55800.0,18.49,18.51,18.47,18.51,55800.0
2005-12-14 10:10:00,18.5,18.52,18.48,18.5,74400.0,18.5,18.52,18.48,18.5,74400.0
2005-12-14 10:15:00,18.5,18.6,18.5,18.6,32000.0,18.5,18.6,18.5,18.6,32000.0
2005-12-14 10:20:00,18.6,18.61,18.5,18.55,70700.0,18.6,18.61,18.5,18.55,70700.0
2005-12-14 10:25:00,18.51,18.61,18.42,18.58,21300.0,18.51,18.61,18.42,18.58,21300.0
2005-12-14 10:30:00,18.57,18.6,18.55,18.6,16200.0,18.57,18.6,18.55,18.6,16200.0
2005-12-14 10:35:00,18.58,18.6,18.58,18.58,16300.0,18.58,18.6,18.58,18.58,16300.0
2005-12-14 10:40:00,18.58,18.59,18.48,18.57,28700.0,18.58,18.59,18.48,18.57,28700.0
2005-12-14 10:45:00,18.57,18.59,18.55,18.58,53700.0,18.57,18.59,18.55,18.58,53700.0
2005-12-14 10:50:00,18.55,18.56,18.55,18.55,10000.0,18.55,18.56,18.55,18.55,10000.0
2005-12-14 10:55:00,18.55,18.56,18.52,18.52,15600.0,18.55,18.56,18.52,18.52,15600.0
2005-12-14 11:00:00,18.52,18.52,18.52,18.52,5700.0,18.52,18.52,18.52,18.52,5700.0
2005-12-14 11:05:00,18.52,18.52,18.5,18.5,22300.0,18.52,18.52,18.5,18.5,22300.0
2005-12-14 11:10:00,18.51,18.54,18.51,18.53,20800.0,18.51,18.54,18.51,18.53,20800.0
2005-12-14 11:15:00,18.53,18.53,18.43,18.43,268200.0,18.53,18.53,18.43,18.43,268200.0
2005-12-14 11:20:00,18.43,18.54,18.41,18.53,32900.0,18.43,18.54,18.41,18.53,32900.0
2005-12-14 11:25:00,18.52,18.54,18.5,18.51,170700.0,18.52,18.54,18.5,18.51,170700.0
2005-12-14 11:30:00,18.51,18.52,18.29,18.5,51700.0,18.51,18.52,18.29,18.5,51700.0
2005-12-14 11:35:00,18.52,18.52,18.45,18.49,22800.0,18.52,18.52,18.45,18.49,22800.0
2005-12-14 11:40:00,18.47,18.5,18.41,18.47,114600.0,18.47,18.5,18.41,18.47,114600.0
2005-12-14 11:45:00,18.47,18.47,18.26,18.45,14600.0,18.47,18.47,18.26,18.45,14600.0
2005-12-14 11:50:00,18.48,18.5,18.43,18.43,28800.0,18.48,18.5,18.43,18.43,28800.0
2005-12-14 11:55:00,18.44,18.44,18.38,18.41,11100.0,18.44,18.44,18.38,18.41,11100.0
2005-12-14 12:00:00,18.41,18.44,18.4,18.44,4800.0,18.41,18.44,18.4,18.44,4800.0
2005-12-14 12:05:00,18.43,18.45,18.42,18.45,7500.0,18.43,18.45,18.42,18.45,7500.0
2005-12-14 12:10:00,18.44,18.45,18.42,18.43,9900.0,18.44,18.45,18.42,18.43,9900.0
2005-12-14 12:15:00,18.43,18.46,18.43,18.46,3000.0,18.43,18.46,18.43,18.46,3000.0
2005-12-14 12:20:00,18.45,18.49,18.45,18.48,12200.0,18.45,18.49,18.45,18.48,12200.0
2005-12-14 12:25:00,18.48,18.49,18.47,18.48,8700.0,18.48,18.49,18.47,18.48,8700.0
2005-12-14 12:30:00,18.47,18.47,18.46,18.47,14200.0,18.47,18.47,18.46,18.47,14200.0
2005-12-14 12:35:00,18.47,18.47,18.42,18.42,2500.0,18.47,18.47,18.42,18.42,2500.0
2005-12-14 12:40:00,18.42,18.42,18.37,18.37,7600.0,18.42,18.42,18.37,18.37,7600.0
2005-12-14 12:45:00,18.38,18.38,18.37,18.37,9000.0,18.38,18.38,18.37,18.37,9000.0
2005-12-14 12:50:00,18.37,18.42,18.36,18.42,13000.0,18.37,18.42,18.36,18.42,13000.0
2005-12-14 12:55:00,18.42,18.42,18.4,18.42,7000.0,18.42,18.42,18.4,18.42,7000.0
2005-12-14 13:00:00,18.41,18.42,18.4,18.4,5100.0,18.41,18.42,18.4,18.4,5100.0
2005-12-14 13:05:00,18.4,18.4,18.34,18.4,86200.0,18.4,18.4,18.34,18.4,86200.0
2005-12-14 13:10:00,18.38,18.4,18.26,18.29,42700.0,18.38,18.4,18.26,18.29,42700.0
2005-12-14 13:15:00,18.29,18.3,18.26,18.26,6500.0,18.29,18.3,18.26,18.26,6500.0
2005-12-14 13:20:00,18.24,18.31,18.24,18.27,84700.0,18.24,18.31,18.24,18.27,84700.0
2005-12-14 13:25:00,18.27,18.32,18.26,18.32,89300.0,18.27,18.32,18.26,18.32,89300.0
2005-12-14 13:30:00,18.32,18.38,18.32,18.38,7700.0,18.32,18.38,18.32,18.38,7700.0
2005-12-14 13:35:00,18.37,18.38,18.36,18.36,7200.0,18.37,18.38,18.36,18.36,7200.0
2005-12-14 13:40:00,18.36,18.37,18.3,18.33,9200.0,18.36,18.37,18.3,18.33,9200.0
2005-12-14 13:45:00,18.31,18.39,18.31,18.39,13100.0,18.31,18.39,18.31,18.39,13100.0
2005-12-14 13:50:00,18.39,18.4,18.32,18.34,19400.0,18.39,18.4,18.32,18.34,19400.0
2005-12-14 13:55:00,18.33,18.33,18.27,18.28,10400.0,18.33,18.33,18.27,18.28,10400.0
2005-12-14 14:00:00,18.28,18.3,18.28,18.29,10300.0,18.28,18.3,18.28,18.29,10300.0
2005-12-14 14:05:00,18.29,18.32,18.29,18.31,4000.0,18.29,18.32,18.29,18.31,4000.0
2005-12-14 14:10:00,18.32,18.33,18.3,18.3,11200.0,18.32,18.33,18.3,18.3,11200.0
2005-12-14 14:15:00,18.29,18.3,18.29,18.29,5800.0,18.29,18.3,18.29,18.29,5800.0
2005-12-14 14:20:00,18.29,18.3,18.29,18.29,4300.0,18.29,18.3,18.29,18.29,4300.0
2005-12-14 14:25:00,18.29,18.3,18.26,18.27,17500.0,18.29,18.3,18.26,18.27,17500.0
2005-12-14 14:30:00,18.28,18.29,18.22,18.22,42300.0,18.28,18.29,18.22,18.22,42300.0
2005-12-14 14:35:00,18.23,18.31,18.23,18.29,88200.0,18.23,18.31,18.23,18.29,88200.0
2005-12-14 14:40:00,18.3,18.3,18.28,18.29,3900.0,18.3,18.3,18.28,18.29,3900.0
2005-12-14 14:45:00,18.28,18.35,18.28,18.34,21400.0,18.28,18.35,18.28,18.34,21400.0
2005-12-14 14:50:00,18.34,18.35,18.32,18.34,9100.0,18.34,18.35,18.32,18.34,9100.0
2005-12-14 14:55:00,18.32,18.33,18.31,18.31,9700.0,18.32,18.33,18.31,18.31,9700.0
2005-12-14 15:00:00,18.3,18.31,18.3,18.3,4100.0,18.3,18.31,18.3,18.3,4100.0
2005-12-14 15:05:00,18.29,18.31,18.29,18.3,8800.0,18.29,18.31,18.29,18.3,8800.0
2005-12-14 15:10:00,18.3,18.32,18.29,18.29,113000.0,18.3,18.32,18.29,18.29,113000.0
2005-12-14 15:15:00,18.3,18.31,18.29,18.29,190300.0,18.3,18.31,18.29,18.29,190300.0
2005-12-14 15:20:00,18.29,18.3,18.28,18.29,13900.0,18.29,18.3,18.28,18.29,13900.0
2005-12-14 15:25:00,18.29,18.29,18.22,18.24,42100.0,18.29,18.29,18.22,18.24,42100.0
2005-12-14 15:30:00,18.23,18.28,18.22,18.26,27000.0,18.23,18.28,18.22,18.26,27000.0
2005-12-14 15:35:00,18.27,18.27,18.26,18.26,36000.0,18.27,18.27,18.26,18.26,36000.0
2005-12-14 15:40:00,18.27,18.27,18.26,18.27,15000.0,18.27,18.27,18.26,18.27,15000.0
2005-12-14 15:45:00,18.26,18.28,18.26,18.28,13400.0,18.26,18.28,18.26,18.28,13400.0
2005-12-14 15:50:00,18.28,18.3,18.27,18.28,197100.0,18.28,18.3,18.27,18.28,197100.0
2005-12-14 15:55:00,18.27,18.3,18.27,18.27,32700.0,18.27,18.3,18.27,18.27,32700.0
2005-12-15 09:30:00,18.08,18.16,17.97,17.97,47000.0,18.08,18.16,17.97,17.97,47000.0
2005-12-15 09:35:00,17.97,18.15,17.97,18.06,19900.0,17.97,18.15,17.97,18.06,19900.0
2005-12-15 09:40:00,18.05,18.1,18.01,18.05,25900.0,18.05,18.1,18.01,18.05,25900.0
2005-12-15 09:45:00,18.05,18.06,17.95,17.95,21400.0,18.05,18.06,17.95,17.95,21400.0
2005-12-15 09:50:00,17.95,18.11,17.95,18.05,21100.0,17.95,18.11,17.95,18.05,21100.0
2005-12-15 09:55:00,18.07,18.09,17.97,17.97,10200.0,18.07,18.09,17.97,17.97,10200.0
2005-12-15 10:00:00,17.97,17.98,17.85,17.91,36400.0,17.97,17.98,17.85,17.91,36400.0
2005-12-15 10:05:00,17.86,17.99,17.86,17.98,18000.0,17.86,17.99,17.86,17.98,18000.0
2005-12-15 10:10:00,17.98,17.98,17.84,17.86,13700.0,17.98,17.98,17.84,17.86,13700.0
2005-12-15 10:15:00,17.85,17.85,17.77,17.82,20600.0,17.85,17.85,17.77,17.82,20600.0
2005-12-15 10:20:00,17.82,17.98,17.8,17.98,10900.0,17.82,17.98,17.8,17.98,10900.0
2005-12-15 10:25:00,17.98,17.99,17.96,17.98,5300.0,17.98,17.99,17.96,17.98,5300.0
2005-12-15 10:30:00,17.97,17.99,17.84,17.84,11700.0,17.97,17.99,17.84,17.84,11700.0
2005-12-15 10:35:00,17.85,17.86,17.76,17.83,12300.0,17.85,17.86,17.76,17.83,12300.0
2005-12-15 10:40:00,17.86,17.86,17.79,17.79,6700.0,17.86,17.86,17.79,17.79,6700.0
2005-12-15 10:45:00,17.79,17.8,17.79,17.8,10700.0,17.79,17.8,17.79,17.8,10700.0
2005-12-15 10:50:00,17.8,17.85,17.77,17.84,10100.0,17.8,17.85,17.77,17.84,10100.0
2005-12-15 10:55:00,17.82,17.85,17.77,17.8,13200.0,17.82,17.85,17.77,17.8,13200.0
2005-12-15 11:00:00,17.78,17.82,17.78,17.79,26600.0,17.78,17.82,17.78,17.79,26600.0
2005-12-15 11:05:00,17.8,17.81,17.75,17.78,12900.0,17.8,17.81,17.75,17.78,12900.0
2005-12-15 11:10:00,17.78,17.81,17.76,17.77,14600.0,17.78,17.81,17.76,17.77,14600.0
2005-12-15 11:15:00,17.78,17.83,17.77,17.83,17700.0,17.78,17.83,17.77,17.83,17700.0
2005-12-15 11:20:00,17.83,17.99,17.83,17.88,9300.0,17.83,17.99,17.83,17.88,9300.0
2005-12-15 11:25:00,17.86,17.88,17.85,17.87,10900.0,17.86,17.88,17.85,17.87,10900.0
2005-12-15 11:30:00,17.87,17.88,17.85,17.86,9400.0,17.87,17.88,17.85,17.86,9400.0
2005-12-15 11:35:00,17.86,17.88,17.86,17.86,11500.0,17.86,17.88,17.86,17.86,11500.0
2005-12-15 11:40:00,17.87,17.87,17.83,17.85,10700.0,17.87,17.87,17.83,17.85,10700.0
2005-12-15 11:45:00,17.85,17.87,17.83,17.85,8400.0,17.85,17.87,17.83,17.85,8400.0
2005-12-15 11:50:00,17.84,17.88,17.84,17.86,13500.0,17.84,17.88,17.84,17.86,13500.0
2005-12-15 11:55:00,17.86,17.88,17.85,17.88,15000.0,17.86,17.88,17.85,17.88,15000.0
2005-12-15 12:00:00,17.88,17.9,17.88,17.9,6300.0,17.88,17.9,17.88,17.9,6300.0
2005-12-15 12:05:00,17.89,17.89,17.84,17.88,10700.0,17.89,17.89,17.84,17.88,10700.0
2005-12-15 12:10:00,17.88,17.9,17.88,17.88,7800.0,17.88,17.9,17.88,17.88,7800.0
2005-12-15 12:15:00,17.88,17.88,17.8,17.81,11100.0,17.88,17.88,17.8,17.81,11100.0
2005-12-15 12:20:00,17.81,17.84,17.81,17.84,7200.0,17.81,17.84,17.81,17.84,7200.0
2005-12-15 12:25:00,17.83,17.85,17.8,17.82,24600.0,17.83,17.85,17.8,17.82,24600.0
2005-12-15 12:30:00,17.82,17.83,17.78,17.83,19600.0,17.82,17.83,17.78,17.83,19600.0
2005-12-15 12:35:00,17.84,17.84,17.83,17.83,2500.0,17.84,17.84,17.83,17.83,2500.0
2005-12-15 12:40:00,17.83,17.85,17.82,17.83,10800.0,17.83,17.85,17.82,17.83,10800.0
2005-12-15 12:45:00,17.84,17.84,17.81,17.81,3300.0,17.84,17.84,17.81,17.81,3300.0
2005-12-15 12:50:00,17.81,17.81,17.8,17.8,13700.0,17.81,17.81,17.8,17.8,13700.0
2005-12-15 12:55:00,17.8,17.86,17.8,17.85,13700.0,17.8,17.86,17.8,17.85,13700.0
2005-12-15 13:00:00,17.84,17.84,17.8,17.82,14100.0,17.84,17.84,17.8,17.82,14100.0
2005-12-15 13:05:00,17.83,17.83,17.8,17.81,8300.0,17.83,17.83,17.8,17.81,8300.0
2005-12-15 13:10:00,17.81,17.81,17.8,17.8,7600.0,17.81,17.81,17.8,17.8,7600.0
2005-12-15 13:15:00,17.81,17.83,17.8,17.83,8000.0,17.81,17.83,17.8,17.83,8000.0
2005-12-15 13:20:00,17.83,17.83,17.78,17.81,32300.0,17.83,17.83,17.78,17.81,32300.0
2005-12-15 13:25:00,17.82,17.87,17.82,17.87,5100.0,17.82,17.87,17.82,17.87,5100.0
2005-12-15 13:30:00,17.86,17.87,17.84,17.85,4400.0,17.86,17.87,17.84,17.85,4400.0
2005-12-15 13:35:00,17.84,17.91,17.84,17.9,16300.0,17.84,17.91,17.84,17.9,16300.0
2005-12-15 13:40:00,17.9,17.91,17.89,17.89,3600.0,17.9,17.91,17.89,17.89,3600.0
2005-12-15 13:45:00,17.9,17.9,17.83,17.84,13500.0,17.9,17.9,17.83,17.84,13500.0
2005-12-15 13:50:00,17.83,17.85,17.83,17.85,13500.0,17.83,17.85,17.83,17.85,13500.0
2005-12-15 13:55:00,17.84,17.85,17.83,17.84,17900.0,17.84,17.85,17.83,17.84,17900.0
2005-12-15 14:00:00,17.85,17.85,17.82,17.84,36700.0,17.85,17.85,17.82,17.84,36700.0
2005-12-15 14:05:00,17.85,17.85,17.84,17.85,19800.0,17.85,17.85,17.84,17.85,19800.0
2005-12-15 14:10:00,17.85,17.86,17.81,17.82,20900.0,17.85,17.86,17.81,17.82,20900.0
2005-12-15 14:15:00,17.83,17.84,17.79,17.83,27400.0,17.83,17.84,17.79,17.83,27400.0
2005-12-15 14:20:00,17.83,17.84,17.82,17.82,24500.0,17.83,17.84,17.82,17.82,24500.0
2005-12-15 14:25:00,17.83,17.83,17.81,17.81,13000.0,17.83,17.83,17.81,17.81,13000.0
2005-12-15 14:30:00,17.81,17.82,17.81,17.82,8200.0,17.81,17.82,17.81,17.82,8200.0
2005-12-15 14:35:00,17.82,17.83,17.81,17.83,21800.0,17.82,17.83,17.81,17.83,21800.0
2005-12-15 14:40:00,17.83,17.84,17.82,17.83,31600.0,17.83,17.84,17.82,17.83,31600.0
2005-12-15 14:45:00,17.83,17.84,17.82,17.84,19400.0,17.83,17.84,17.82,17.84,19400.0
2005-12-15 14:50:00,17.83,17.87,17.83,17.86,20600.0,17.83,17.87,17.83,17.86,20600.0
2005-12-15 14:55:00,17.86,17.95,17.86,17.94,17900.0,17.86,17.95,17.86,17.94,17900.0
2005-12-15 15:00:00,17.95,17.96,17.93,17.96,15400.0,17.95,17.96,17.93,17.96,15400.0
2005-12-15 15:05:00,17.96,17.96,17.87,17.94,87800.0,17.96,17.96,17.87,17.94,87800.0
2005-12-15 15:10:00,17.94,18.01,17.94,18.0,21700.0,17.94,18.01,17.94,18.0,21700.0
2005-12-15 15:15:00,18.01,18.01,17.99,18.01,25200.0,18.01,18.01,17.99,18.01,25200.0
2005-12-15 15:20:00,18.01,18.04,18.0,18.03,21000.0,18.01,18.04,18.0,18.03,21000.0
2005-12-15 15:25:00,18.04,18.04,18.0,18.0,47300.0,18.04,18.04,18.0,18.0,47300.0
2005-12-15 15:30:00,18.0,18.03,17.98,18.02,36000.0,18.0,18.03,17.98,18.02,36000.0
2005-12-15 15:35:00,18.02,18.02,17.98,17.99,67500.0,18.02,18.02,17.98,17.99,67500.0
2005-12-15 15:40:00,17.99,18.0,17.98,17.99,42700.0,17.99,18.0,17.98,17.99,42700.0
2005-12-15 15:45:00,18.0,18.01,17.99,18.0,42700.0,18.0,18.01,17.99,18.0,42700.0
2005-12-15 15:50:00,18.0,18.01,17.97,17.99,58500.0,18.0,18.01,17.97,17.99,58500.0
2005-12-15 15:55:00,17.99,18.04,17.96,17.99,93800.0,17.99,18.04,17.96,17.99,93800.0
2005-12-16 09:30:00,17.85,18.06,17.84,17.9,245900.0,17.85,18.06,17.84,17.9,245900.0
2005-12-16 09:35:00,17.89,18.07,17.89,18.06,9500.0,17.89,18.07,17.89,18.06,9500.0
2005-12-16 09:40:00,18.06,18.07,17.94,17.94,19800.0,18.06,18.07,17.94,17.94,19800.0
2005-12-16 09:45:00,17.94,17.97,17.82,17.87,20800.0,17.94,17.97,17.82,17.87,20800.0
2005-12-16 09:50:00,17.87,17.95,17.87,17.95,12600.0,17.87,17.95,17.87,17.95,12600.0
2005-12-16 09:55:00,17.95,17.98,17.9,17.96,20700.0,17.95,17.98,17.9,17.96,20700.0
2005-12-16 10:00:00,17.94,17.98,17.83,17.83,16500.0,17.94,17.98,17.83,17.83,16500.0
2005-12-16 10:05:00,17.84,17.9,17.84,17.9,9800.0,17.84,17.9,17.84,17.9,9800.0
2005-12-16 10:10:00,17.9,17.91,17.89,17.9,7700.0,17.9,17.91,17.89,17.9,7700.0
2005-12-16 10:15:00,17.9,17.9,17.88,17.89,9700.0,17.9,17.9,17.88,17.89,9700.0
2005-12-16 10:20:00,17.89,17.9,17.8,17.82,29600.0,17.89,17.9,17.8,17.82,29600.0
2005-12-16 10:25:00,17.82,17.84,17.81,17.83,3300.0,17.82,17.84,17.81,17.83,3300.0
2005-12-16 10:30:00,17.83,17.85,17.81,17.82,15400.0,17.83,17.85,17.81,17.82,15400.0
2005-12-16 10:35:00,17.82,17.83,17.81,17.82,8800.0,17.82,17.83,17.81,17.82,8800.0
2005-12-16 10:40:00,17.82,17.85,17.81,17.83,25500.0,17.82,17.85,17.81,17.83,25500.0
2005-12-16 10:45:00,17.83,17.84,17.81,17.83,12800.0,17.83,17.84,17.81,17.83,12800.0
2005-12-16 10:50:00,17.83,17.83,17.82,17.83,8200.0,17.83,17.83,17.82,17.83,8200.0
2005-12-16 10:55:00,17.83,17.84,17.81,17.83,15800.0,17.83,17.84,17.81,17.83,15800.0
2005-12-16 11:00:00,17.83,17.84,17.82,17.83,13500.0,17.83,17.84,17.82,17.83,13500.0
2005-12-16 11:05:00,17.83,17.87,17.82,17.86,12400.0,17.83,17.87,17.82,17.86,12400.0
2005-12-16 11:10:00,17.85,17.89,17.85,17.88,9300.0,17.85,17.89,17.85,17.88,9300.0
2005-12-16 11:15:00,17.89,17.95,17.88,17.95,13100.0,17.89,17.95,17.88,17.95,13100.0
2005-12-16 11:20:00,17.94,17.96,17.9,17.91,6600.0,17.94,17.96,17.9,17.91,6600.0
2005-12-16 11:25:00,17.91,17.91,17.9,17.9,10700.0,17.91,17.91,17.9,17.9,10700.0
2005-12-16 11:30:00,17.9,17.9,17.84,17.88,12600.0,17.9,17.9,17.84,17.88,12600.0
2005-12-16 11:35:00,17.88,17.88,17.82,17.83,20600.0,17.88,17.88,17.82,17.83,20600.0
2005-12-16 11:40:00,17.84,17.86,17.84,17.86,5800.0,17.84,17.86,17.84,17.86,5800.0
2005-12-16 11:45:00,17.86,17.86,17.83,17.84,11800.0,17.86,17.86,17.83,17.84,11800.0
2005-12-16 11:50:00,17.83,17.84,17.82,17.84,21500.0,17.83,17.84,17.82,17.84,21500.0
2005-12-16 11:55:00,17.84,17.88,17.83,17.87,24500.0,17.84,17.88,17.83,17.87,24500.0
2005-12-16 12:00:00,17.88,17.88,17.81,17.84,20300.0,17.88,17.88,17.81,17.84,20300.0
2005-12-16 12:05:00,17.85,17.85,17.8,17.83,24900.0,17.85,17.85,17.8,17.83,24900.0
2005-12-16 12:10:00,17.85,17.85,17.77,17.79,25400.0,17.85,17.85,17.77,17.79,25400.0
2005-12-16 12:15:00,17.79,17.79,17.76,17.77,13800.0,17.79,17.79,17.76,17.77,13800.0
2005-12-16 12:20:00,17.77,17.8,17.75,17.78,27500.0,17.77,17.8,17.75,17.78,27500.0
2005-12-16 12:25:00,17.78,17.78,17.74,17.74,7500.0,17.78,17.78,17.74,17.74,7500.0
2005-12-16 12:30:00,17.76,17.77,17.68,17.71,32400.0,17.76,17.77,17.68,17.71,32400.0
2005-12-16 12:35:00,17.71,17.83,17.68,17.79,41400.0,17.71,17.83,17.68,17.79,41400.0
2005-12-16 12:40:00,17.8,17.85,17.8,17.85,76900.0,17.8,17.85,17.8,17.85,76900.0
2005-12-16 12:45:00,17.85,17.89,17.84,17.86,38000.0,17.85,17.89,17.84,17.86,38000.0
2005-12-16 12:50:00,17.85,18.0,17.85,17.97,45800.0,17.85,18.0,17.85,17.97,45800.0
2005-12-16 12:55:00,17.97,18.0,17.87,17.88,45100.0,17.97,18.0,17.87,17.88,45100.0
2005-12-16 13:00:00,17.88,18.0,17.87,17.98,33800.0,17.88,18.0,17.87,17.98,33800.0
2005-12-16 13:05:00,17.97,17.99,17.75,17.75,46300.0,17.97,17.99,17.75,17.75,46300.0
2005-12-16 13:10:00,17.77,17.77,17.68,17.72,28400.0,17.77,17.77,17.68,17.72,28400.0
2005-12-16 13:15:00,17.74,17.76,17.72,17.73,14700.0,17.74,17.76,17.72,17.73,14700.0
2005-12-16 13:20:00,17.73,17.79,17.73,17.78,17800.0,17.73,17.79,17.73,17.78,17800.0
2005-12-16 13:25:00,17.79,17.82,17.78,17.79,16400.0,17.79,17.82,17.78,17.79,16400.0
2005-12-16 13:30:00,17.79,17.87,17.79,17.87,8900.0,17.79,17.87,17.79,17.87,8900.0
2005-12-16 13:35:00,17.88,17.89,17.86,17.88,8300.0,17.88,17.89,17.86,17.88,8300.0
2005-12-16 13:40:00,17.87,17.89,17.84,17.84,32000.0,17.87,17.89,17.84,17.84,32000.0
2005-12-16 13:45:00,17.85,17.85,17.82,17.83,17300.0,17.85,17.85,17.82,17.83,17300.0
2005-12-16 13:50:00,17.83,17.83,17.79,17.81,44600.0,17.83,17.83,17.79,17.81,44600.0
2005-12-16 13:55:00,17.81,17.81,17.79,17.79,14100.0,17.81,17.81,17.79,17.79,14100.0
2005-12-16 14:00:00,17.79,17.8,17.79,17.79,21200.0,17.79,17.8,17.79,17.79,21200.0
2005-12-16 14:05:00,17.79,17.8,17.79,17.79,15400.0,17.79,17.8,17.79,17.79,15400.0
2005-12-16 14:10:00,17.8,17.8,17.77,17.78,35300.0,17.8,17.8,17.77,17.78,35300.0
2005-12-16 14:15:00,17.79,17.79,17.77,17.78,30400.0,17.79,17.79,17.77,17.78,30400.0
2005-12-16 14:20:00,17.78,17.78,17.75,17.76,31200.0,17.78,17.78,17.75,17.76,31200.0
2005-12-16 14:25:00,17.76,17.77,17.71,17.73,43500.0,17.76,17.77,17.71,17.73,43500.0
2005-12-16 14:30:00,17.73,17.75,17.66,17.75,57900.0,17.73,17.75,17.66,17.75,57900.0
2005-12-16 14:35:00,17.74,17.77,17.71,17.73,47400.0,17.74,17.77,17.71,17.73,47400.0
2005-12-16 14:40:00,17.73,17.87,17.69,17.69,115400.0,17.73,17.87,17.69,17.69,115400.0
2005-12-16 14:45:00,17.71,17.88,17.71,17.75,66800.0,17.71,17.88,17.71,17.75,66800.0
2005-12-16 14:50:00,17.75,17.78,17.73,17.77,46700.0,17.75,17.78,17.73,17.77,46700.0
2005-12-16 14:55:00,17.76,17.79,17.72,17.72,45400.0,17.76,17.79,17.72,17.72,45400.0
2005-12-16 15:00:00,17.73,17.74,17.66,17.68,63300.0,17.73,17.74,17.66,17.68,63300.0
2005-12-16 15:05:00,17.67,17.77,17.66,17.75,80800.0,17.67,17.77,17.66,17.75,80800.0
2005-12-16 15:10:00,17.76,17.8,17.75,17.77,73300.0,17.76,17.8,17.75,17.77,73300.0
2005-12-16 15:15:00,17.77,17.83,17.76,17.81,69700.0,17.77,17.83,17.76,17.81,69700.0
2005-12-16 15:20:00,17.82,17.86,17.75,17.8,51800.0,17.82,17.86,17.75,17.8,51800.0
2005-12-16 15:25:00,17.79,17.8,17.68,17.74,65800.0,17.79,17.8,17.68,17.74,65800.0
2005-12-16 15:30:00,17.73,17.76,17.68,17.68,58600.0,17.73,17.76,17.68,17.68,58600.0
2005-12-16 15:35:00,17.68,17.9,17.67,17.85,122500.0,17.68,17.9,17.67,17.85,122500.0
2005-12-16 15:40:00,17.86,17.88,17.74,17.74,50800.0,17.86,17.88,17.74,17.74,50800.0
2005-12-16 15:45:00,17.74,17.82,17.71,17.77,126200.0,17.74,17.82,17.71,17.77,126200.0
2005-12-16 15:50:00,17.76,17.93,17.33,17.9,270300.0,17.76,17.93,17.33,17.9,270300.0
2005-12-16 15:55:00,17.91,18.02,17.72,18.0,1574300.0,17.91,18.02,17.72,18.0,1574300.0
2005-12-19 09:30:00,17.83,17.91,17.71,17.73,105300.0,17.83,17.91,17.71,17.73,105300.0
2005-12-19 09:35:00,17.74,17.8,17.73,17.78,41400.0,17.74,17.8,17.73,17.78,41400.0
2005-12-19 09:40:00,17.76,17.76,17.71,17.76,9400.0,17.76,17.76,17.71,17.76,9400.0
2005-12-19 09:45:00,17.73,17.76,17.67,17.68,14400.0,17.73,17.76,17.67,17.68,14400.0
2005-12-19 09:50:00,17.69,17.69,17.5,17.6,45600.0,17.69,17.69,17.5,17.6,45600.0
2005-12-19 09:55:00,17.56,17.58,17.48,17.48,46300.0,17.56,17.58,17.48,17.48,46300.0
2005-12-19 10:00:00,17.46,17.55,17.46,17.53,9300.0,17.46,17.55,17.46,17.53,9300.0
2005-12-19 10:05:00,17.54,17.61,17.53,17.61,19600.0,17.54,17.61,17.53,17.61,19600.0
2005-12-19 10:10:00,17.61,17.62,17.58,17.58,18400.0,17.61,17.62,17.58,17.58,18400.0
2005-12-19 10:15:00,17.58,17.6,17.58,17.59,16000.0,17.58,17.6,17.58,17.59,16000.0
2005-12-19 10:20:00,17.59,17.64,17.58,17.63,19400.0,17.59,17.64,17.58,17.63,19400.0
2005-12-19 10:25:00,17.63,17.65,17.61,17.63,18700.0,17.63,17.65,17.61,17.63,18700.0
2005-12-19 10:30:00,17.63,17.63,17.62,17.62,9400.0,17.63,17.63,17.62,17.62,9400.0
2005-12-19 10:35:00,17.63,17.65,17.62,17.64,23400.0,17.63,17.65,17.62,17.64,23400.0
2005-12-19 10:40:00,17.63,17.64,17.62,17.62,12900.0,17.63,17.64,17.62,17.62,12900.0
2005-12-19 10:45:00,17.62,17.62,17.61,17.61,10300.0,17.62,17.62,17.61,17.61,10300.0
2005-12-19 10:50:00,17.62,17.73,17.61,17.7,83600.0,17.62,17.73,17.61,17.7,83600.0
2005-12-19 10:55:00,17.73,17.83,17.73,17.83,27900.0,17.73,17.83,17.73,17.83,27900.0
2005-12-19 11:00:00,17.83,17.89,17.82,17.89,23100.0,17.83,17.89,17.82,17.89,23100.0
2005-12-19 11:05:00,17.88,17.91,17.88,17.91,20500.0,17.88,17.91,17.88,17.91,20500.0
2005-12-19 11:10:00,17.91,17.95,17.89,17.95,89900.0,17.91,17.95,17.89,17.95,89900.0
2005-12-19 11:15:00,17.95,18.05,17.95,18.05,45900.0,17.95,18.05,17.95,18.05,45900.0
2005-12-19 11:20:00,18.05,18.05,17.95,17.96,30800.0,18.05,18.05,17.95,17.96,30800.0
2005-12-19 11:25:00,17.96,17.97,17.95,17.96,17000.0,17.96,17.97,17.95,17.96,17000.0
2005-12-19 11:30:00,17.95,17.96,17.94,17.94,17700.0,17.95,17.96,17.94,17.94,17700.0
2005-12-19 11:35:00,17.94,17.96,17.89,17.89,40600.0,17.94,17.96,17.89,17.89,40600.0
2005-12-19 11:40:00,17.9,17.9,17.88,17.88,17700.0,17.9,17.9,17.88,17.88,17700.0
2005-12-19 11:45:00,17.89,17.89,17.88,17.88,3800.0,17.89,17.89,17.88,17.88,3800.0
2005-12-19 11:50:00,17.88,17.89,17.88,17.88,5700.0,17.88,17.89,17.88,17.88,5700.0
2005-12-19 11:55:00,17.89,17.89,17.88,17.88,6600.0,17.89,17.89,17.88,17.88,6600.0
2005-12-19 12:00:00,17.88,17.9,17.88,17.9,9200.0,17.88,17.9,17.88,17.9,9200.0
2005-12-19 12:05:00,17.9,17.92,17.89,17.92,8600.0,17.9,17.92,17.89,17.92,8600.0
2005-12-19 12:10:00,17.93,17.95,17.92,17.94,17700.0,17.93,17.95,17.92,17.94,17700.0
2005-12-19 12:15:00,17.95,17.95,17.94,17.94,11600.0,17.95,17.95,17.94,17.94,11600.0
2005-12-19 12:20:00,17.94,17.95,17.93,17.94,14300.0,17.94,17.95,17.93,17.94,14300.0
2005-12-19 12:25:00,17.94,17.98,17.94,17.98,22100.0,17.94,17.98,17.94,17.98,22100.0
2005-12-19 12:30:00,17.99,18.0,17.99,17.99,19600.0,17.99,18.0,17.99,17.99,19600.0
2005-12-19 12:35:00,17.99,18.0,17.97,17.97,29600.0,17.99,18.0,17.97,17.97,29600.0
2005-12-19 12:40:00,17.97,17.98,17.97,17.97,11800.0,17.97,17.98,17.97,17.97,11800.0
2005-12-19 12:45:00,17.97,17.98,17.96,17.96,9700.0,17.97,17.98,17.96,17.96,9700.0
2005-12-19 12:50:00,17.96,17.97,17.96,17.97,6500.0,17.96,17.97,17.96,17.97,6500.0
2005-12-19 12:55:00,17.96,17.97,17.96,17.97,7000.0,17.96,17.97,17.96,17.97,7000.0
2005-12-19 13:00:00,17.96,17.97,17.96,17.97,11600.0,17.96,17.97,17.96,17.97,11600.0
2005-12-19 13:05:00,17.97,17.97,17.96,17.96,22500.0,17.97,17.97,17.96,17.96,22500.0
2005-12-19 13:10:00,17.96,17.97,17.95,17.96,11600.0,17.96,17.97,17.95,17.96,11600.0
2005-12-19 13:15:00,17.95,17.96,17.91,17.91,14700.0,17.95,17.96,17.91,17.91,14700.0
2005-12-19 13:20:00,17.91,17.91,17.9,17.9,7200.0,17.91,17.91,17.9,17.9,7200.0
2005-12-19 13:25:00,17.91,17.91,17.9,17.91,6700.0,17.91,17.91,17.9,17.91,6700.0
2005-12-19 13:30:00,17.91,17.91,17.88,17.88,23600.0,17.91,17.91,17.88,17.88,23600.0
2005-12-19 13:35:00,17.88,17.89,17.84,17.84,9200.0,17.88,17.89,17.84,17.84,9200.0
2005-12-19 13:40:00,17.85,17.85,17.84,17.84,61100.0,17.85,17.85,17.84,17.84,61100.0
2005-12-19 13:45:00,17.84,17.85,17.82,17.82,20400.0,17.84,17.85,17.82,17.82,20400.0
2005-12-19 13:50:00,17.81,17.81,17.74,17.75,11900.0,17.81,17.81,17.74,17.75,11900.0
2005-12-19 13:55:00,17.74,17.78,17.68,17.68,82500.0,17.74,17.78,17.68,17.68,82500.0
2005-12-19 14:00:00,17.67,17.7,17.65,17.7,44100.0,17.67,17.7,17.65,17.7,44100.0
2005-12-19 14:05:00,17.69,17.69,17.68,17.68,13800.0,17.69,17.69,17.68,17.68,13800.0
2005-12-19 14:10:00,17.69,17.7,17.69,17.7,10600.0,17.69,17.7,17.69,17.7,10600.0
2005-12-19 14:15:00,17.7,17.7,17.65,17.65,30100.0,17.7,17.7,17.65,17.65,30100.0
2005-12-19 14:20:00,17.65,17.66,17.65,17.66,12400.0,17.65,17.66,17.65,17.66,12400.0
2005-12-19 14:25:00,17.66,17.66,17.59,17.59,34000.0,17.66,17.66,17.59,17.59,34000.0
2005-12-19 14:30:00,17.59,17.6,17.59,17.6,17600.0,17.59,17.6,17.59,17.6,17600.0
2005-12-19 14:35:00,17.6,17.6,17.59,17.6,25900.0,17.6,17.6,17.59,17.6,25900.0
2005-12-19 14:40:00,17.59,17.6,17.59,17.59,16900.0,17.59,17.6,17.59,17.59,16900.0
2005-12-19 14:45:00,17.6,17.6,17.59,17.59,26500.0,17.6,17.6,17.59,17.59,26500.0
2005-12-19 14:50:00,17.6,17.6,17.59,17.59,11100.0,17.6,17.6,17.59,17.59,11100.0
2005-12-19 14:55:00,17.6,17.6,17.5,17.51,51000.0,17.6,17.6,17.5,17.51,51000.0
2005-12-19 15:00:00,17.51,17.51,17.49,17.49,125400.0,17.51,17.51,17.49,17.49,125400.0
2005-12-19 15:05:00,17.5,17.51,17.49,17.5,38300.0,17.5,17.51,17.49,17.5,38300.0
2005-12-19 15:10:00,17.5,17.5,17.49,17.5,23100.0,17.5,17.5,17.49,17.5,23100.0
2005-12-19 15:15:00,17.5,17.5,17.49,17.5,22300.0,17.5,17.5,17.49,17.5,22300.0
2005-12-19 15:20:00,17.5,17.54,17.49,17.54,62400.0,17.5,17.54,17.49,17.54,62400.0
2005-12-19 15:25:00,17.54,17.54,17.49,17.54,51700.0,17.54,17.54,17.49,17.54,51700.0
2005-12-19 15:30:00,17.53,17.55,17.53,17.55,30900.0,17.53,17.55,17.53,17.55,30900.0
2005-12-19 15:35:00,17.55,17.57,17.54,17.57,25100.0,17.55,17.57,17.54,17.57,25100.0
2005-12-19 15:40:00,17.58,17.6,17.55,17.56,53000.0,17.58,17.6,17.55,17.56,53000.0
2005-12-19 15:45:00,17.55,17.57,17.55,17.57,55300.0,17.55,17.57,17.55,17.57,55300.0
2005-12-19 15:50:00,17.56,17.57,17.53,17.54,72100.0,17.56,17.57,17.53,17.54,72100.0
2005-12-19 15:55:00,17.54,17.55,17.48,17.52,71500.0,17.54,17.55,17.48,17.52,71500.0
2005-12-20 09:30:00,17.54,17.56,17.25,17.25,59900.0,17.54,17.56,17.25,17.25,59900.0
2005-12-20 09:35:00,17.25,17.49,17.25,17.47,14600.0,17.25,17.49,17.25,17.47,14600.0
2005-12-20 09:40:00,17.47,17.47,17.35,17.42,17300.0,17.47,17.47,17.35,17.42,17300.0
2005-12-20 09:45:00,17.41,17.44,17.4,17.44,20500.0,17.41,17.44,17.4,17.44,20500.0
2005-12-20 09:50:00,17.43,17.45,17.42,17.43,17200.0,17.43,17.45,17.42,17.43,17200.0
2005-12-20 09:55:00,17.42,17.48,17.42,17.47,11200.0,17.42,17.48,17.42,17.47,11200.0
2005-12-20 10:00:00,17.47,17.47,17.42,17.43,11300.0,17.47,17.47,17.42,17.43,11300.0
2005-12-20 10:05:00,17.44,17.48,17.43,17.48,5800.0,17.44,17.48,17.43,17.48,5800.0
2005-12-20 10:10:00,17.48,17.48,17.42,17.42,8100.0,17.48,17.48,17.42,17.42,8100.0
2005-12-20 10:15:00,17.43,17.47,17.42,17.45,10900.0,17.43,17.47,17.42,17.45,10900.0
2005-12-20 10:20:00,17.44,17.45,17.43,17.43,5100.0,17.44,17.45,17.43,17.43,5100.0
2005-12-20 10:25:00,17.44,17.46,17.43,17.45,10700.0,17.44,17.46,17.43,17.45,10700.0
2005-12-20 10:30:00,17.45,17.52,17.45,17.51,46200.0,17.45,17.52,17.45,17.51,46200.0
2005-12-20 10:35:00,17.5,17.51,17.5,17.51,10200.0,17.5,17.51,17.5,17.51,10200.0
2005-12-20 10:40:00,17.5,17.52,17.5,17.51,14700.0,17.5,17.52,17.5,17.51,14700.0
2005-12-20 10:45:00,17.51,17.51,17.45,17.49,25900.0,17.51,17.51,17.45,17.49,25900.0
2005-12-20 10:50:00,17.48,17.48,17.45,17.45,5500.0,17.48,17.48,17.45,17.45,5500.0
2005-12-20 10:55:00,17.46,17.47,17.45,17.45,3400.0,17.46,17.47,17.45,17.45,3400.0
2005-12-20 11:00:00,17.46,17.48,17.45,17.48,12100.0,17.46,17.48,17.45,17.48,12100.0
2005-12-20 11:05:00,17.47,17.51,17.47,17.48,17700.0,17.47,17.51,17.47,17.48,17700.0
2005-12-20 11:10:00,17.48,17.48,17.47,17.48,5800.0,17.48,17.48,17.47,17.48,5800.0
2005-12-20 11:15:00,17.48,17.48,17.45,17.45,10300.0,17.48,17.48,17.45,17.45,10300.0
2005-12-20 11:20:00,17.44,17.46,17.41,17.46,15000.0,17.44,17.46,17.41,17.46,15000.0
2005-12-20 11:25:00,17.46,17.49,17.46,17.48,9100.0,17.46,17.49,17.46,17.48,9100.0
2005-12-20 11:30:00,17.49,17.52,17.48,17.49,14900.0,17.49,17.52,17.48,17.49,14900.0
2005-12-20 11:35:00,17.49,17.5,17.45,17.45,115100.0,17.49,17.5,17.45,17.45,115100.0
2005-12-20 11:40:00,17.45,17.45,17.35,17.41,65400.0,17.45,17.45,17.35,17.41,65400.0
2005-12-20 11:45:00,17.41,17.41,17.36,17.39,50600.0,17.41,17.41,17.36,17.39,50600.0
2005-12-20 11:50:00,17.39,17.43,17.39,17.41,13400.0,17.39,17.43,17.39,17.41,13400.0
2005-12-20 11:55:00,17.42,17.42,17.35,17.37,17800.0,17.42,17.42,17.35,17.37,17800.0
2005-12-20 12:00:00,17.36,17.42,17.36,17.4,15800.0,17.36,17.42,17.36,17.4,15800.0
2005-12-20 12:05:00,17.41,17.41,17.37,17.37,31800.0,17.41,17.41,17.37,17.37,31800.0
2005-12-20 12:10:00,17.37,17.42,17.37,17.42,24700.0,17.37,17.42,17.37,17.42,24700.0
2005-12-20 12:15:00,17.42,17.44,17.41,17.43,18000.0,17.42,17.44,17.41,17.43,18000.0
2005-12-20 12:20:00,17.43,17.48,17.43,17.47,15400.0,17.43,17.48,17.43,17.47,15400.0
2005-12-20 12:25:00,17.47,17.48,17.44,17.44,11400.0,17.47,17.48,17.44,17.44,11400.0
2005-12-20 12:30:00,17.45,17.46,17.42,17.42,13900.0,17.45,17.46,17.42,17.42,13900.0
2005-12-20 12:35:00,17.42,17.44,17.41,17.42,39000.0,17.42,17.44,17.41,17.42,39000.0
2005-12-20 12:40:00,17.42,17.43,17.37,17.37,14400.0,17.42,17.43,17.37,17.37,14400.0
2005-12-20 12:45:00,17.37,17.4,17.36,17.38,34300.0,17.37,17.4,17.36,17.38,34300.0
2005-12-20 12:50:00,17.39,17.4,17.37,17.38,10700.0,17.39,17.4,17.37,17.38,10700.0
2005-12-20 12:55:00,17.38,17.38,17.36,17.37,14100.0,17.38,17.38,17.36,17.37,14100.0
2005-12-20 13:00:00,17.38,17.4,17.36,17.39,14200.0,17.38,17.4,17.36,17.39,14200.0
2005-12-20 13:05:00,17.4,17.4,17.36,17.38,16700.0,17.4,17.4,17.36,17.38,16700.0
2005-12-20 13:10:00,17.38,17.39,17.37,17.38,14900.0,17.38,17.39,17.37,17.38,14900.0
2005-12-20 13:15:00,17.38,17.41,17.33,17.4,42100.0,17.38,17.41,17.33,17.4,42100.0
2005-12-20 13:20:00,17.4,17.4,17.38,17.4,11100.0,17.4,17.4,17.38,17.4,11100.0
2005-12-20 13:25:00,17.39,17.4,17.38,17.4,20200.0,17.39,17.4,17.38,17.4,20200.0
2005-12-20 13:30:00,17.4,17.4,17.36,17.37,14700.0,17.4,17.4,17.36,17.37,14700.0
2005-12-20 13:35:00,17.36,17.37,17.32,17.34,18500.0,17.36,17.37,17.32,17.34,18500.0
2005-12-20 13:40:00,17.34,17.35,17.33,17.33,19600.0,17.34,17.35,17.33,17.33,19600.0
2005-12-20 13:45:00,17.33,17.33,17.29,17.3,16400.0,17.33,17.33,17.29,17.3,16400.0
2005-12-20 13:50:00,17.3,17.33,17.3,17.32,12200.0,17.3,17.33,17.3,17.32,12200.0
2005-12-20 13:55:00,17.31,17.36,17.31,17.36,16700.0,17.31,17.36,17.31,17.36,16700.0
2005-12-20 14:00:00,17.37,17.37,17.29,17.29,19900.0,17.37,17.37,17.29,17.29,19900.0
2005-12-20 14:05:00,17.3,17.33,17.3,17.32,30000.0,17.3,17.33,17.3,17.32,30000.0
2005-12-20 14:10:00,17.32,17.33,17.32,17.33,14900.0,17.32,17.33,17.32,17.33,14900.0
2005-12-20 14:15:00,17.33,17.33,17.32,17.32,7700.0,17.33,17.33,17.32,17.32,7700.0
2005-12-20 14:20:00,17.33,17.34,17.32,17.33,16700.0,17.33,17.34,17.32,17.33,16700.0
2005-12-20 14:25:00,17.33,17.34,17.32,17.33,13200.0,17.33,17.34,17.32,17.33,13200.0
2005-12-20 14:30:00,17.34,17.34,17.32,17.33,16100.0,17.34,17.34,17.32,17.33,16100.0
2005-12-20 14:35:00,17.33,17.35,17.33,17.35,5800.0,17.33,17.35,17.33,17.35,5800.0
2005-12-20 14:40:00,17.35,17.36,17.34,17.35,25100.0,17.35,17.36,17.34,17.35,25100.0
2005-12-20 14:45:00,17.35,17.35,17.3,17.3,36200.0,17.35,17.35,17.3,17.3,36200.0
2005-12-20 14:50:00,17.31,17.32,17.25,17.26,43300.0,17.31,17.32,17.25,17.26,43300.0
2005-12-20 14:55:00,17.26,17.28,17.25,17.26,36200.0,17.26,17.28,17.25,17.26,36200.0
2005-12-20 15:00:00,17.27,17.27,17.25,17.26,26500.0,17.27,17.27,17.25,17.26,26500.0
2005-12-20 15:05:00,17.27,17.27,17.23,17.24,38500.0,17.27,17.27,17.23,17.24,38500.0
2005-12-20 15:10:00,17.23,17.24,17.21,17.22,33700.0,17.23,17.24,17.21,17.22,33700.0
2005-12-20 15:15:00,17.23,17.23,17.21,17.22,27700.0,17.23,17.23,17.21,17.22,27700.0
2005-12-20 15:20:00,17.22,17.28,17.21,17.28,38300.0,17.22,17.28,17.21,17.28,38300.0
2005-12-20 15:25:00,17.28,17.28,17.21,17.21,80500.0,17.28,17.28,17.21,17.21,80500.0
2005-12-20 15:30:00,17.2,17.21,17.16,17.17,77200.0,17.2,17.21,17.16,17.17,77200.0
2005-12-20 15:35:00,17.17,17.23,17.17,17.22,51400.0,17.17,17.23,17.17,17.22,51400.0
2005-12-20 15:40:00,17.22,17.24,17.21,17.23,45400.0,17.22,17.24,17.21,17.23,45400.0
2005-12-20 15:45:00,17.24,17.33,17.23,17.28,64500.0,17.24,17.33,17.23,17.28,64500.0
2005-12-20 15:50:00,17.29,17.37,17.28,17.29,58600.0,17.29,17.37,17.28,17.29,58600.0
2005-12-20 15:55:00,17.29,17.29,17.24,17.28,112800.0,17.29,17.29,17.24,17.28,112800.0
2005-12-21 09:30:00,17.4,17.41,17.3,17.4,37400.0,17.4,17.41,17.3,17.4,37400.0
2005-12-21 09:35:00,17.39,17.45,17.35,17.45,225400.0,17.39,17.45,17.35,17.45,225400.0
2005-12-21 09:40:00,17.46,17.49,17.37,17.4,14300.0,17.46,17.49,17.37,17.4,14300.0
2005-12-21 09:45:00,17.4,17.55,17.39,17.46,237800.0,17.4,17.55,17.39,17.46,237800.0
2005-12-21 09:50:00,17.46,17.5,17.44,17.48,10200.0,17.46,17.5,17.44,17.48,10200.0
2005-12-21 09:55:00,17.47,17.59,17.46,17.56,9600.0,17.47,17.59,17.46,17.56,9600.0
2005-12-21 10:00:00,17.56,17.61,17.51,17.52,30500.0,17.56,17.61,17.51,17.52,30500.0
2005-12-21 10:05:00,17.53,17.57,17.53,17.56,31700.0,17.53,17.57,17.53,17.56,31700.0
2005-12-21 10:10:00,17.57,17.59,17.53,17.53,14900.0,17.57,17.59,17.53,17.53,14900.0
2005-12-21 10:15:00,17.54,17.6,17.53,17.6,15300.0,17.54,17.6,17.53,17.6,15300.0
2005-12-21 10:20:00,17.6,17.65,17.59,17.63,65800.0,17.6,17.65,17.59,17.63,65800.0
2005-12-21 10:25:00,17.64,17.73,17.64,17.7,18400.0,17.64,17.73,17.64,17.7,18400.0
2005-12-21 10:30:00,17.7,17.72,17.66,17.66,10100.0,17.7,17.72,17.66,17.66,10100.0
2005-12-21 10:35:00,17.66,17.66,17.62,17.63,9600.0,17.66,17.66,17.62,17.63,9600.0
2005-12-21 10:40:00,17.61,17.61,17.58,17.58,4300.0,17.61,17.61,17.58,17.58,4300.0
2005-12-21 10:45:00,17.58,17.59,17.56,17.57,7300.0,17.58,17.59,17.56,17.57,7300.0
2005-12-21 10:50:00,17.57,17.57,17.55,17.57,9200.0,17.57,17.57,17.55,17.57,9200.0
2005-12-21 10:55:00,17.57,17.57,17.56,17.56,9600.0,17.57,17.57,17.56,17.56,9600.0
2005-12-21 11:00:00,17.57,17.57,17.56,17.57,4900.0,17.57,17.57,17.56,17.57,4900.0
2005-12-21 11:05:00,17.56,17.58,17.55,17.57,20200.0,17.56,17.58,17.55,17.57,20200.0
2005-12-21 11:10:00,17.57,17.6,17.57,17.6,8600.0,17.57,17.6,17.57,17.6,8600.0
2005-12-21 11:15:00,17.6,17.6,17.57,17.58,10500.0,17.6,17.6,17.57,17.58,10500.0
2005-12-21 11:20:00,17.57,17.57,17.55,17.55,9700.0,17.57,17.57,17.55,17.55,9700.0
2005-12-21 11:25:00,17.56,17.56,17.55,17.56,5300.0,17.56,17.56,17.55,17.56,5300.0
2005-12-21 11:30:00,17.56,17.56,17.54,17.54,7000.0,17.56,17.56,17.54,17.54,7000.0
2005-12-21 11:35:00,17.55,17.56,17.54,17.55,5100.0,17.55,17.56,17.54,17.55,5100.0
2005-12-21 11:40:00,17.55,17.56,17.54,17.55,8400.0,17.55,17.56,17.54,17.55,8400.0
2005-12-21 11:45:00,17.55,17.55,17.54,17.55,4400.0,17.55,17.55,17.54,17.55,4400.0
2005-12-21 11:50:00,17.55,17.55,17.54,17.55,4200.0,17.55,17.55,17.54,17.55,4200.0
2005-12-21 11:55:00,17.54,17.55,17.51,17.52,12800.0,17.54,17.55,17.51,17.52,12800.0
2005-12-21 12:00:00,17.52,17.55,17.52,17.55,7800.0,17.52,17.55,17.52,17.55,7800.0
2005-12-21 12:05:00,17.55,17.55,17.54,17.54,5400.0,17.55,17.55,17.54,17.54,5400.0
2005-12-21 12:10:00,17.55,17.55,17.53,17.53,9700.0,17.55,17.55,17.53,17.53,9700.0
2005-12-21 12:15:00,17.54,17.55,17.53,17.55,3400.0,17.54,17.55,17.53,17.55,3400.0
2005-12-21 12:20:00,17.55,17.55,17.54,17.54,8000.0,17.55,17.55,17.54,17.54,8000.0
2005-12-21 12:25:00,17.54,17.57,17.54,17.56,10200.0,17.54,17.57,17.54,17.56,10200.0
2005-12-21 12:30:00,17.56,17.57,17.55,17.56,8400.0,17.56,17.57,17.55,17.56,8400.0
2005-12-21 12:35:00,17.57,17.59,17.55,17.55,18500.0,17.57,17.59,17.55,17.55,18500.0
2005-12-21 12:40:00,17.55,17.56,17.55,17.56,4500.0,17.55,17.56,17.55,17.56,4500.0
2005-12-21 12:45:00,17.56,17.57,17.55,17.57,10300.0,17.56,17.57,17.55,17.57,10300.0
2005-12-21 12:50:00,17.57,17.57,17.56,17.56,5400.0,17.57,17.57,17.56,17.56,5400.0
2005-12-21 12:55:00,17.56,17.58,17.55,17.58,12800.0,17.56,17.58,17.55,17.58,12800.0
2005-12-21 13:00:00,17.57,17.61,17.57,17.57,5800.0,17.57,17.61,17.57,17.57,5800.0
2005-12-21 13:05:00,17.58,17.59,17.56,17.58,15500.0,17.58,17.59,17.56,17.58,15500.0
2005-12-21 13:10:00,17.58,17.59,17.55,17.56,2600.0,17.58,17.59,17.55,17.56,2600.0
2005-12-21 13:15:00,17.56,17.57,17.55,17.57,4400.0,17.56,17.57,17.55,17.57,4400.0
2005-12-21 13:20:00,17.56,17.64,17.56,17.64,23900.0,17.56,17.64,17.56,17.64,23900.0
2005-12-21 13:25:00,17.64,17.64,17.54,17.55,12800.0,17.64,17.64,17.54,17.55,12800.0
2005-12-21 13:30:00,17.56,17.57,17.53,17.53,10200.0,17.56,17.57,17.53,17.53,10200.0
2005-12-21 13:35:00,17.53,17.53,17.52,17.52,4200.0,17.53,17.53,17.52,17.52,4200.0
2005-12-21 13:40:00,17.53,17.53,17.52,17.52,5800.0,17.53,17.53,17.52,17.52,5800.0
2005-12-21 13:45:00,17.53,17.54,17.52,17.54,5400.0,17.53,17.54,17.52,17.54,5400.0
2005-12-21 13:50:00,17.54,17.58,17.53,17.57,8600.0,17.54,17.58,17.53,17.57,8600.0
2005-12-21 13:55:00,17.57,17.57,17.56,17.57,4800.0,17.57,17.57,17.56,17.57,4800.0
2005-12-21 14:00:00,17.58,17.58,17.57,17.58,5800.0,17.58,17.58,17.57,17.58,5800.0
2005-12-21 14:05:00,17.57,17.57,17.45,17.49,40900.0,17.57,17.57,17.45,17.49,40900.0
2005-12-21 14:10:00,17.5,17.53,17.5,17.51,12000.0,17.5,17.53,17.5,17.51,12000.0
2005-12-21 14:15:00,17.51,17.55,17.5,17.51,22300.0,17.51,17.55,17.5,17.51,22300.0
2005-12-21 14:20:00,17.52,17.55,17.52,17.54,8800.0,17.52,17.55,17.52,17.54,8800.0
2005-12-21 14:25:00,17.55,17.56,17.49,17.5,27200.0,17.55,17.56,17.49,17.5,27200.0
2005-12-21 14:30:00,17.5,17.7,17.45,17.5,94800.0,17.5,17.7,17.45,17.5,94800.0
2005-12-21 14:35:00,17.5,17.56,17.49,17.49,24500.0,17.5,17.56,17.49,17.49,24500.0
2005-12-21 14:40:00,17.49,17.5,17.47,17.47,8900.0,17.49,17.5,17.47,17.47,8900.0
2005-12-21 14:45:00,17.48,17.5,17.47,17.49,7600.0,17.48,17.5,17.47,17.49,7600.0
2005-12-21 14:50:00,17.5,17.5,17.47,17.5,9800.0,17.5,17.5,17.47,17.5,9800.0
2005-12-21 14:55:00,17.5,17.5,17.49,17.5,10800.0,17.5,17.5,17.49,17.5,10800.0
2005-12-21 15:00:00,17.5,17.5,17.47,17.48,11500.0,17.5,17.5,17.47,17.48,11500.0
2005-12-21 15:05:00,17.48,17.51,17.47,17.51,6000.0,17.48,17.51,17.47,17.51,6000.0
2005-12-21 15:10:00,17.51,17.52,17.51,17.52,6600.0,17.51,17.52,17.51,17.52,6600.0
2005-12-21 15:15:00,17.51,17.54,17.51,17.51,16200.0,17.51,17.54,17.51,17.51,16200.0
2005-12-21 15:20:00,17.51,17.52,17.51,17.52,7200.0,17.51,17.52,17.51,17.52,7200.0
2005-12-21 15:25:00,17.52,17.53,17.52,17.52,12300.0,17.52,17.53,17.52,17.52,12300.0
2005-12-21 15:30:00,17.52,17.53,17.51,17.51,11700.0,17.52,17.53,17.51,17.51,11700.0
2005-12-21 15:35:00,17.52,17.52,17.51,17.51,10100.0,17.52,17.52,17.51,17.51,10100.0
2005-12-21 15:40:00,17.52,17.52,17.51,17.52,11700.0,17.52,17.52,17.51,17.52,11700.0
2005-12-21 15:45:00,17.52,17.58,17.52,17.57,17900.0,17.52,17.58,17.52,17.57,17900.0
2005-12-21 15:50:00,17.57,17.57,17.55,17.55,18100.0,17.57,17.57,17.55,17.55,18100.0
2005-12-21 15:55:00,17.55,17.55,17.51,17.53,34200.0,17.55,17.55,17.51,17.53,34200.0
2005-12-22 09:30:00,17.58,17.63,17.51,17.62,19400.0,17.58,17.63,17.51,17.62,19400.0
2005-12-22 09:35:00,17.62,17.63,17.47,17.5,5500.0,17.62,17.63,17.47,17.5,5500.0
2005-12-22 09:40:00,17.46,17.54,17.41,17.49,7800.0,17.46,17.54,17.41,17.49,7800.0
2005-12-22 09:45:00,17.49,17.6,17.46,17.53,34300.0,17.49,17.6,17.46,17.53,34300.0
2005-12-22 09:50:00,17.52,17.53,17.51,17.51,9900.0,17.52,17.53,17.51,17.51,9900.0
2005-12-22 09:55:00,17.51,17.52,17.48,17.51,4900.0,17.51,17.52,17.48,17.51,4900.0
2005-12-22 10:00:00,17.51,17.53,17.51,17.51,9700.0,17.51,17.53,17.51,17.51,9700.0
2005-12-22 10:05:00,17.51,17.53,17.48,17.51,13400.0,17.51,17.53,17.48,17.51,13400.0
2005-12-22 10:10:00,17.51,17.52,17.48,17.48,6500.0,17.51,17.52,17.48,17.48,6500.0
2005-12-22 10:15:00,17.47,17.51,17.47,17.51,6700.0,17.47,17.51,17.47,17.51,6700.0
2005-12-22 10:20:00,17.52,17.53,17.49,17.53,4800.0,17.52,17.53,17.49,17.53,4800.0
2005-12-22 10:25:00,17.52,17.53,17.47,17.49,14200.0,17.52,17.53,17.47,17.49,14200.0
2005-12-22 10:30:00,17.47,17.5,17.45,17.49,9800.0,17.47,17.5,17.45,17.49,9800.0
2005-12-22 10:35:00,17.48,17.49,17.46,17.46,2200.0,17.48,17.49,17.46,17.46,2200.0
2005-12-22 10:40:00,17.46,17.48,17.43,17.47,16900.0,17.46,17.48,17.43,17.47,16900.0
2005-12-22 10:45:00,17.48,17.49,17.46,17.46,3000.0,17.48,17.49,17.46,17.46,3000.0
2005-12-22 10:50:00,17.47,17.5,17.47,17.49,7000.0,17.47,17.5,17.47,17.49,7000.0
2005-12-22 10:55:00,17.5,17.51,17.47,17.47,12200.0,17.5,17.51,17.47,17.47,12200.0
2005-12-22 11:00:00,17.47,17.48,17.43,17.48,88300.0,17.47,17.48,17.43,17.48,88300.0
2005-12-22 11:05:00,17.47,17.47,17.46,17.47,3800.0,17.47,17.47,17.46,17.47,3800.0
2005-12-22 11:10:00,17.46,17.49,17.46,17.46,9700.0,17.46,17.49,17.46,17.46,9700.0
2005-12-22 11:15:00,17.46,17.47,17.44,17.45,22300.0,17.46,17.47,17.44,17.45,22300.0
2005-12-22 11:20:00,17.46,17.47,17.43,17.44,9300.0,17.46,17.47,17.43,17.44,9300.0
2005-12-22 11:25:00,17.45,17.48,17.45,17.48,7200.0,17.45,17.48,17.45,17.48,7200.0
2005-12-22 11:30:00,17.46,17.51,17.46,17.48,26700.0,17.46,17.51,17.46,17.48,26700.0
2005-12-22 11:35:00,17.47,17.48,17.47,17.47,1300.0,17.47,17.48,17.47,17.47,1300.0
2005-12-22 11:40:00,17.48,17.48,17.45,17.47,6500.0,17.48,17.48,17.45,17.47,6500.0
2005-12-22 11:45:00,17.48,17.49,17.47,17.47,3200.0,17.48,17.49,17.47,17.47,3200.0
2005-12-22 11:50:00,17.47,17.48,17.46,17.47,5300.0,17.47,17.48,17.46,17.47,5300.0
2005-12-22 11:55:00,17.48,17.48,17.47,17.47,4100.0,17.48,17.48,17.47,17.47,4100.0
2005-12-22 12:00:00,17.47,17.48,17.45,17.45,4800.0,17.47,17.48,17.45,17.45,4800.0
2005-12-22 12:05:00,17.45,17.46,17.45,17.46,600.0,17.45,17.46,17.45,17.46,600.0
2005-12-22 12:10:00,17.46,17.46,17.44,17.44,5600.0,17.46,17.46,17.44,17.44,5600.0
2005-12-22 12:15:00,17.44,17.45,17.41,17.41,8800.0,17.44,17.45,17.41,17.41,8800.0
2005-12-22 12:20:00,17.43,17.44,17.42,17.43,1600.0,17.43,17.44,17.42,17.43,1600.0
2005-12-22 12:25:00,17.44,17.44,17.42,17.43,7500.0,17.44,17.44,17.42,17.43,7500.0
2005-12-22 12:30:00,17.43,17.43,17.41,17.42,7300.0,17.43,17.43,17.41,17.42,7300.0
2005-12-22 12:35:00,17.42,17.43,17.41,17.41,6600.0,17.42,17.43,17.41,17.41,6600.0
2005-12-22 12:40:00,17.41,17.42,17.41,17.41,7200.0,17.41,17.42,17.41,17.41,7200.0
2005-12-22 12:45:00,17.41,17.42,17.41,17.41,2000.0,17.41,17.42,17.41,17.41,2000.0
2005-12-22 12:50:00,17.42,17.42,17.4,17.41,8600.0,17.42,17.42,17.4,17.41,8600.0
2005-12-22 12:55:00,17.41,17.43,17.41,17.42,8400.0,17.41,17.43,17.41,17.42,8400.0
2005-12-22 13:00:00,17.44,17.44,17.41,17.41,5600.0,17.44,17.44,17.41,17.41,5600.0
2005-12-22 13:05:00,17.41,17.42,17.41,17.41,5000.0,17.41,17.42,17.41,17.41,5000.0
2005-12-22 13:10:00,17.41,17.42,17.41,17.42,6300.0,17.41,17.42,17.41,17.42,6300.0
2005-12-22 13:15:00,17.42,17.44,17.42,17.43,5000.0,17.42,17.44,17.42,17.43,5000.0
2005-12-22 13:20:00,17.44,17.44,17.42,17.43,6400.0,17.44,17.44,17.42,17.43,6400.0
2005-12-22 13:25:00,17.43,17.43,17.39,17.39,15800.0,17.43,17.43,17.39,17.39,15800.0
2005-12-22 13:30:00,17.39,17.42,17.39,17.42,7600.0,17.39,17.42,17.39,17.42,7600.0
2005-12-22 13:35:00,17.42,17.43,17.41,17.41,3400.0,17.42,17.43,17.41,17.41,3400.0
2005-12-22 13:40:00,17.42,17.45,17.41,17.44,3100.0,17.42,17.45,17.41,17.44,3100.0
2005-12-22 13:45:00,17.45,17.45,17.42,17.43,4900.0,17.45,17.45,17.42,17.43,4900.0
2005-12-22 13:50:00,17.44,17.44,17.41,17.42,5400.0,17.44,17.44,17.41,17.42,5400.0
2005-12-22 13:55:00,17.42,17.44,17.42,17.43,4700.0,17.42,17.44,17.42,17.43,4700.0
2005-12-22 14:00:00,17.44,17.44,17.42,17.42,5300.0,17.44,17.44,17.42,17.42,5300.0
2005-12-22 14:05:00,17.42,17.43,17.41,17.42,4100.0,17.42,17.43,17.41,17.42,4100.0
2005-12-22 14:10:00,17.42,17.43,17.41,17.42,8000.0,17.42,17.43,17.41,17.42,8000.0
2005-12-22 14:15:00,17.42,17.42,17.41,17.41,5300.0,17.42,17.42,17.41,17.41,5300.0
2005-12-22 14:20:00,17.41,17.42,17.39,17.39,13300.0,17.41,17.42,17.39,17.39,13300.0
2005-12-22 14:25:00,17.39,17.42,17.39,17.41,11400.0,17.39,17.42,17.39,17.41,11400.0
2005-12-22 14:30:00,17.41,17.41,17.39,17.39,6300.0,17.41,17.41,17.39,17.39,6300.0
2005-12-22 14:35:00,17.39,17.4,17.38,17.38,8600.0,17.39,17.4,17.38,17.38,8600.0
2005-12-22 14:40:00,17.39,17.4,17.38,17.38,10900.0,17.39,17.4,17.38,17.38,10900.0
2005-12-22 14:45:00,17.39,17.4,17.38,17.39,13100.0,17.39,17.4,17.38,17.39,13100.0
2005-12-22 14:50:00,17.4,17.4,17.39,17.4,11000.0,17.4,17.4,17.39,17.4,11000.0
2005-12-22 14:55:00,17.39,17.4,17.39,17.39,6300.0,17.39,17.4,17.39,17.39,6300.0
2005-12-22 15:00:00,17.4,17.4,17.39,17.39,9700.0,17.4,17.4,17.39,17.39,9700.0
2005-12-22 15:05:00,17.39,17.4,17.38,17.39,13200.0,17.39,17.4,17.38,17.39,13200.0
2005-12-22 15:10:00,17.39,17.39,17.37,17.37,12100.0,17.39,17.39,17.37,17.37,12100.0
2005-12-22 15:15:00,17.38,17.38,17.37,17.38,18000.0,17.38,17.38,17.37,17.38,18000.0
2005-12-22 15:20:00,17.38,17.39,17.37,17.39,28100.0,17.38,17.39,17.37,17.39,28100.0
2005-12-22 15:25:00,17.38,17.39,17.37,17.38,29400.0,17.38,17.39,17.37,17.38,29400.0
2005-12-22 15:30:00,17.37,17.39,17.37,17.39,34300.0,17.37,17.39,17.37,17.39,34300.0
2005-12-22 15:35:00,17.39,17.4,17.38,17.4,14100.0,17.39,17.4,17.38,17.4,14100.0
2005-12-22 15:40:00,17.4,17.41,17.39,17.4,45100.0,17.4,17.41,17.39,17.4,45100.0
2005-12-22 15:45:00,17.4,17.41,17.39,17.4,28500.0,17.4,17.41,17.39,17.4,28500.0
2005-12-22 15:50:00,17.4,17.42,17.4,17.42,33100.0,17.4,17.42,17.4,17.42,33100.0
2005-12-22 15:55:00,17.42,17.44,17.39,17.43,61700.0,17.42,17.44,17.39,17.43,61700.0
2005-12-23 09:30:00,17.5,17.68,17.38,17.47,27400.0,17.5,17.68,17.38,17.47,27400.0
2005-12-23 09:35:00,17.47,17.47,17.43,17.43,7500.0,17.47,17.47,17.43,17.43,7500.0
2005-12-23 09:40:00,17.43,17.43,17.36,17.36,9300.0,17.43,17.43,17.36,17.36,9300.0
2005-12-23 09:45:00,17.37,17.44,17.36,17.38,38000.0,17.37,17.44,17.36,17.38,38000.0
2005-12-23 09:50:00,17.38,17.38,17.33,17.33,37200.0,17.38,17.38,17.33,17.33,37200.0
2005-12-23 09:55:00,17.33,17.35,17.32,17.35,18700.0,17.33,17.35,17.32,17.35,18700.0
2005-12-23 10:00:00,17.35,17.35,17.24,17.32,62600.0,17.35,17.35,17.24,17.32,62600.0
2005-12-23 10:05:00,17.33,17.35,17.33,17.34,7400.0,17.33,17.35,17.33,17.34,7400.0
2005-12-23 10:10:00,17.35,17.35,17.34,17.34,3600.0,17.35,17.35,17.34,17.34,3600.0
2005-12-23 10:15:00,17.34,17.35,17.34,17.35,5500.0,17.34,17.35,17.34,17.35,5500.0
2005-12-23 10:20:00,17.35,17.35,17.34,17.35,5900.0,17.35,17.35,17.34,17.35,5900.0
2005-12-23 10:25:00,17.34,17.35,17.34,17.34,3700.0,17.34,17.35,17.34,17.34,3700.0
2005-12-23 10:30:00,17.35,17.35,17.34,17.34,10700.0,17.35,17.35,17.34,17.34,10700.0
2005-12-23 10:35:00,17.34,17.35,17.3,17.31,15800.0,17.34,17.35,17.3,17.31,15800.0
2005-12-23 10:40:00,17.32,17.32,17.24,17.26,50800.0,17.32,17.32,17.24,17.26,50800.0
2005-12-23 10:45:00,17.25,17.29,17.24,17.29,30700.0,17.25,17.29,17.24,17.29,30700.0
2005-12-23 10:50:00,17.29,17.36,17.25,17.33,14400.0,17.29,17.36,17.25,17.33,14400.0
2005-12-23 10:55:00,17.33,17.33,17.27,17.27,7200.0,17.33,17.33,17.27,17.27,7200.0
2005-12-23 11:00:00,17.27,17.35,17.27,17.35,22700.0,17.27,17.35,17.27,17.35,22700.0
2005-12-23 11:05:00,17.34,17.35,17.29,17.3,15500.0,17.34,17.35,17.29,17.3,15500.0
2005-12-23 11:10:00,17.29,17.3,17.28,17.28,5100.0,17.29,17.3,17.28,17.28,5100.0
2005-12-23 11:15:00,17.29,17.29,17.28,17.28,2800.0,17.29,17.29,17.28,17.28,2800.0
2005-12-23 11:20:00,17.29,17.31,17.28,17.29,14800.0,17.29,17.31,17.28,17.29,14800.0
2005-12-23 11:25:00,17.29,17.3,17.28,17.3,7100.0,17.29,17.3,17.28,17.3,7100.0
2005-12-23 11:30:00,17.3,17.32,17.3,17.32,4900.0,17.3,17.32,17.3,17.32,4900.0
2005-12-23 11:35:00,17.31,17.31,17.29,17.29,10800.0,17.31,17.31,17.29,17.29,10800.0
2005-12-23 11:40:00,17.29,17.3,17.29,17.3,9200.0,17.29,17.3,17.29,17.3,9200.0
2005-12-23 11:45:00,17.3,17.3,17.29,17.3,5000.0,17.3,17.3,17.29,17.3,5000.0
2005-12-23 11:50:00,17.3,17.34,17.3,17.34,13700.0,17.3,17.34,17.3,17.34,13700.0
2005-12-23 11:55:00,17.34,17.34,17.33,17.34,3200.0,17.34,17.34,17.33,17.34,3200.0
2005-12-23 12:00:00,17.33,17.34,17.31,17.31,5400.0,17.33,17.34,17.31,17.31,5400.0
2005-12-23 12:05:00,17.31,17.32,17.28,17.29,7200.0,17.31,17.32,17.28,17.29,7200.0
2005-12-23 12:10:00,17.28,17.28,17.27,17.27,1700.0,17.28,17.28,17.27,17.27,1700.0
2005-12-23 12:15:00,17.28,17.28,17.26,17.26,7100.0,17.28,17.28,17.26,17.26,7100.0
2005-12-23 12:20:00,17.26,17.29,17.25,17.29,9500.0,17.26,17.29,17.25,17.29,9500.0
2005-12-23 12:25:00,17.3,17.31,17.28,17.29,6000.0,17.3,17.31,17.28,17.29,6000.0
2005-12-23 12:30:00,17.29,17.29,17.28,17.28,3800.0,17.29,17.29,17.28,17.28,3800.0
2005-12-23 12:35:00,17.28,17.29,17.27,17.28,7200.0,17.28,17.29,17.27,17.28,7200.0
2005-12-23 12:40:00,17.28,17.28,17.27,17.28,4200.0,17.28,17.28,17.27,17.28,4200.0
2005-12-23 12:45:00,17.28,17.3,17.27,17.29,18000.0,17.28,17.3,17.27,17.29,18000.0
2005-12-23 12:50:00,17.29,17.29,17.28,17.29,8100.0,17.29,17.29,17.28,17.29,8100.0
2005-12-23 12:55:00,17.29,17.29,17.28,17.29,4400.0,17.29,17.29,17.28,17.29,4400.0
2005-12-23 13:00:00,17.29,17.3,17.24,17.26,28000.0,17.29,17.3,17.24,17.26,28000.0
2005-12-23 13:05:00,17.26,17.3,17.26,17.29,9500.0,17.26,17.3,17.26,17.29,9500.0
2005-12-23 13:10:00,17.28,17.28,17.26,17.26,7500.0,17.28,17.28,17.26,17.26,7500.0
2005-12-23 13:15:00,17.26,17.27,17.25,17.27,8800.0,17.26,17.27,17.25,17.27,8800.0
2005-12-23 13:20:00,17.27,17.28,17.26,17.27,4400.0,17.27,17.28,17.26,17.27,4400.0
2005-12-23 13:25:00,17.27,17.28,17.27,17.27,8200.0,17.27,17.28,17.27,17.27,8200.0
2005-12-23 13:30:00,17.27,17.28,17.27,17.28,7500.0,17.27,17.28,17.27,17.28,7500.0
2005-12-23 13:35:00,17.27,17.28,17.27,17.27,5200.0,17.27,17.28,17.27,17.27,5200.0
2005-12-23 13:40:00,17.27,17.28,17.26,17.28,10100.0,17.27,17.28,17.26,17.28,10100.0
2005-12-23 13:45:00,17.28,17.28,17.27,17.27,6700.0,17.28,17.28,17.27,17.27,6700.0
2005-12-23 13:50:00,17.26,17.27,17.25,17.26,9500.0,17.26,17.27,17.25,17.26,9500.0
2005-12-23 13:55:00,17.25,17.27,17.25,17.26,5900.0,17.25,17.27,17.25,17.26,5900.0
2005-12-23 14:00:00,17.27,17.27,17.25,17.26,11300.0,17.27,17.27,17.25,17.26,11300.0
2005-12-23 14:05:00,17.26,17.26,17.25,17.25,6900.0,17.26,17.26,17.25,17.25,6900.0
2005-12-23 14:10:00,17.26,17.26,17.25,17.26,8500.0,17.26,17.26,17.25,17.26,8500.0
2005-12-23 14:15:00,17.26,17.26,17.25,17.26,10100.0,17.26,17.26,17.25,17.26,10100.0
2005-12-23 14:20:00,17.26,17.26,17.19,17.2,31900.0,17.26,17.26,17.19,17.2,31900.0
2005-12-23 14:25:00,17.19,17.2,17.18,17.2,7500.0,17.19,17.2,17.18,17.2,7500.0
2005-12-23 14:30:00,17.19,17.26,17.18,17.25,21800.0,17.19,17.26,17.18,17.25,21800.0
2005-12-23 14:35:00,17.26,17.27,17.23,17.25,22800.0,17.26,17.27,17.23,17.25,22800.0
2005-12-23 14:40:00,17.25,17.26,17.25,17.25,9400.0,17.25,17.26,17.25,17.25,9400.0
2005-12-23 14:45:00,17.25,17.25,17.24,17.24,5500.0,17.25,17.25,17.24,17.24,5500.0
2005-12-23 14:50:00,17.24,17.25,17.24,17.24,15400.0,17.24,17.25,17.24,17.24,15400.0
2005-12-23 14:55:00,17.25,17.25,17.23,17.23,25200.0,17.25,17.25,17.23,17.23,25200.0
2005-12-23 15:00:00,17.23,17.23,17.22,17.22,6900.0,17.23,17.23,17.22,17.22,6900.0
2005-12-23 15:05:00,17.22,17.23,17.22,17.22,16100.0,17.22,17.23,17.22,17.22,16100.0
2005-12-23 15:10:00,17.22,17.23,17.22,17.22,7200.0,17.22,17.23,17.22,17.22,7200.0
2005-12-23 15:15:00,17.22,17.23,17.2,17.22,31800.0,17.22,17.23,17.2,17.22,31800.0
2005-12-23 15:20:00,17.22,17.22,17.21,17.22,4400.0,17.22,17.22,17.21,17.22,4400.0
2005-12-23 15:25:00,17.22,17.23,17.22,17.23,4200.0,17.22,17.23,17.22,17.23,4200.0
2005-12-23 15:30:00,17.23,17.23,17.22,17.23,5600.0,17.23,17.23,17.22,17.23,5600.0
2005-12-23 15:35:00,17.23,17.25,17.22,17.25,13000.0,17.23,17.25,17.22,17.25,13000.0
2005-12-23 15:40:00,17.26,17.26,17.24,17.24,10200.0,17.26,17.26,17.24,17.24,10200.0
2005-12-23 15:45:00,17.24,17.27,17.24,17.27,9300.0,17.24,17.27,17.24,17.27,9300.0
2005-12-23 15:50:00,17.27,17.28,17.26,17.27,27000.0,17.27,17.28,17.26,17.27,27000.0
2005-12-23 15:55:00,17.28,17.31,17.27,17.27,41000.0,17.28,17.31,17.27,17.27,41000.0
2005-12-27 09:30:00,17.19,17.76,17.19,17.68,42100.0,17.19,17.76,17.19,17.68,42100.0
2005-12-27 09:35:00,17.71,17.72,17.38,17.48,12200.0,17.71,17.72,17.38,17.48,12200.0
2005-12-27 09:40:00,17.49,17.49,17.42,17.45,6900.0,17.49,17.49,17.42,17.45,6900.0
2005-12-27 09:45:00,17.43,17.47,17.42,17.47,80800.0,17.43,17.47,17.42,17.47,80800.0
2005-12-27 09:50:00,17.47,17.5,17.42,17.49,18100.0,17.47,17.5,17.42,17.49,18100.0
2005-12-27 09:55:00,17.49,17.53,17.49,17.52,6600.0,17.49,17.53,17.49,17.52,6600.0
2005-12-27 10:00:00,17.52,17.53,17.51,17.53,3600.0,17.52,17.53,17.51,17.53,3600.0
2005-12-27 10:05:00,17.54,17.54,17.45,17.45,7000.0,17.54,17.54,17.45,17.45,7000.0
2005-12-27 10:10:00,17.45,17.49,17.42,17.47,9000.0,17.45,17.49,17.42,17.47,9000.0
2005-12-27 10:15:00,17.47,17.47,17.42,17.42,7200.0,17.47,17.47,17.42,17.42,7200.0
2005-12-27 10:20:00,17.44,17.44,17.38,17.41,3700.0,17.44,17.44,17.38,17.41,3700.0
2005-12-27 10:25:00,17.41,17.42,17.35,17.37,8400.0,17.41,17.42,17.35,17.37,8400.0
2005-12-27 10:30:00,17.37,17.37,17.36,17.37,8400.0,17.37,17.37,17.36,17.37,8400.0
2005-12-27 10:35:00,17.36,17.36,17.34,17.36,3300.0,17.36,17.36,17.34,17.36,3300.0
2005-12-27 10:40:00,17.36,17.37,17.33,17.33,6200.0,17.36,17.37,17.33,17.33,6200.0
2005-12-27 10:45:00,17.33,17.34,17.33,17.34,5400.0,17.33,17.34,17.33,17.34,5400.0
2005-12-27 10:50:00,17.34,17.35,17.29,17.29,15100.0,17.34,17.35,17.29,17.29,15100.0
2005-12-27 10:55:00,17.28,17.31,17.28,17.29,9400.0,17.28,17.31,17.28,17.29,9400.0
2005-12-27 11:00:00,17.29,17.32,17.29,17.32,3900.0,17.29,17.32,17.29,17.32,3900.0
2005-12-27 11:05:00,17.31,17.31,17.29,17.29,6200.0,17.31,17.31,17.29,17.29,6200.0
2005-12-27 11:10:00,17.29,17.32,17.29,17.32,8700.0,17.29,17.32,17.29,17.32,8700.0
2005-12-27 11:15:00,17.32,17.33,17.31,17.32,4500.0,17.32,17.33,17.31,17.32,4500.0
2005-12-27 11:20:00,17.33,17.38,17.33,17.35,44800.0,17.33,17.38,17.33,17.35,44800.0
2005-12-27 11:25:00,17.35,17.36,17.34,17.35,6200.0,17.35,17.36,17.34,17.35,6200.0
2005-12-27 11:30:00,17.36,17.36,17.33,17.34,21700.0,17.36,17.36,17.33,17.34,21700.0
2005-12-27 11:35:00,17.34,17.36,17.33,17.34,21100.0,17.34,17.36,17.33,17.34,21100.0
2005-12-27 11:40:00,17.35,17.35,17.3,17.3,4000.0,17.35,17.35,17.3,17.3,4000.0
2005-12-27 11:45:00,17.3,17.31,17.25,17.25,12900.0,17.3,17.31,17.25,17.25,12900.0
2005-12-27 11:50:00,17.26,17.27,17.22,17.22,5600.0,17.26,17.27,17.22,17.22,5600.0
2005-12-27 11:55:00,17.21,17.22,17.2,17.21,9000.0,17.21,17.22,17.2,17.21,9000.0
2005-12-27 12:00:00,17.2,17.21,17.11,17.13,21000.0,17.2,17.21,17.11,17.13,21000.0
2005-12-27 12:05:00,17.13,17.18,17.12,17.18,8400.0,17.13,17.18,17.12,17.18,8400.0
2005-12-27 12:10:00,17.18,17.18,17.12,17.12,11200.0,17.18,17.18,17.12,17.12,11200.0
2005-12-27 12:15:00,17.13,17.24,17.13,17.24,10100.0,17.13,17.24,17.13,17.24,10100.0
2005-12-27 12:20:00,17.24,17.28,17.23,17.25,9000.0,17.24,17.28,17.23,17.25,9000.0
2005-12-27 12:25:00,17.25,17.25,17.19,17.25,13100.0,17.25,17.25,17.19,17.25,13100.0
2005-12-27 12:30:00,17.24,17.25,17.21,17.23,9400.0,17.24,17.25,17.21,17.23,9400.0
2005-12-27 12:35:00,17.25,17.26,17.23,17.26,7300.0,17.25,17.26,17.23,17.26,7300.0
2005-12-27 12:40:00,17.26,17.31,17.26,17.31,14200.0,17.26,17.31,17.26,17.31,14200.0
2005-12-27 12:45:00,17.3,17.33,17.3,17.32,11000.0,17.3,17.33,17.3,17.32,11000.0
2005-12-27 12:50:00,17.32,17.34,17.3,17.32,15000.0,17.32,17.34,17.3,17.32,15000.0
2005-12-27 12:55:00,17.31,17.32,17.31,17.32,6000.0,17.31,17.32,17.31,17.32,6000.0
2005-12-27 13:00:00,17.31,17.35,17.31,17.35,8500.0,17.31,17.35,17.31,17.35,8500.0
2005-12-27 13:05:00,17.33,17.36,17.33,17.36,8000.0,17.33,17.36,17.33,17.36,8000.0
2005-12-27 13:10:00,17.36,17.37,17.36,17.37,4700.0,17.36,17.37,17.36,17.37,4700.0
2005-12-27 13:15:00,17.37,17.37,17.36,17.36,4000.0,17.37,17.37,17.36,17.36,4000.0
2005-12-27 13:20:00,17.36,17.36,17.28,17.28,10900.0,17.36,17.36,17.28,17.28,10900.0
2005-12-27 13:25:00,17.28,17.28,17.27,17.28,9000.0,17.28,17.28,17.27,17.28,9000.0
2005-12-27 13:30:00,17.27,17.27,17.23,17.23,12800.0,17.27,17.27,17.23,17.23,12800.0
2005-12-27 13:35:00,17.23,17.24,17.23,17.24,1200.0,17.23,17.24,17.23,17.24,1200.0
2005-12-27 13:40:00,17.24,17.33,17.23,17.31,17900.0,17.24,17.33,17.23,17.31,17900.0
2005-12-27 13:45:00,17.31,17.32,17.3,17.3,5700.0,17.31,17.32,17.3,17.3,5700.0
2005-12-27 13:50:00,17.3,17.31,17.23,17.26,14000.0,17.3,17.31,17.23,17.26,14000.0
2005-12-27 13:55:00,17.27,17.28,17.24,17.24,6500.0,17.27,17.28,17.24,17.24,6500.0
2005-12-27 14:00:00,17.24,17.3,17.23,17.3,9400.0,17.24,17.3,17.23,17.3,9400.0
2005-12-27 14:05:00,17.29,17.3,17.26,17.27,7100.0,17.29,17.3,17.26,17.27,7100.0
2005-12-27 14:10:00,17.28,17.32,17.28,17.31,9100.0,17.28,17.32,17.28,17.31,9100.0
2005-12-27 14:15:00,17.31,17.31,17.28,17.29,6900.0,17.31,17.31,17.28,17.29,6900.0
2005-12-27 14:20:00,17.3,17.32,17.29,17.32,9800.0,17.3,17.32,17.29,17.32,9800.0
2005-12-27 14:25:00,17.31,17.37,17.3,17.36,8400.0,17.31,17.37,17.3,17.36,8400.0
2005-12-27 14:30:00,17.36,17.37,17.33,17.35,10000.0,17.36,17.37,17.33,17.35,10000.0
2005-12-27 14:35:00,17.34,17.35,17.3,17.31,45700.0,17.34,17.35,17.3,17.31,45700.0
2005-12-27 14:40:00,17.31,17.35,17.3,17.33,14400.0,17.31,17.35,17.3,17.33,14400.0
2005-12-27 14:45:00,17.32,17.35,17.29,17.32,28100.0,17.32,17.35,17.29,17.32,28100.0
2005-12-27 14:50:00,17.32,17.33,17.3,17.3,5300.0,17.32,17.33,17.3,17.3,5300.0
2005-12-27 14:55:00,17.3,17.32,17.27,17.29,19800.0,17.3,17.32,17.27,17.29,19800.0
2005-12-27 15:00:00,17.29,17.31,17.28,17.29,9300.0,17.29,17.31,17.28,17.29,9300.0
2005-12-27 15:05:00,17.29,17.29,17.27,17.28,7400.0,17.29,17.29,17.27,17.28,7400.0
2005-12-27 15:10:00,17.29,17.3,17.28,17.3,9700.0,17.29,17.3,17.28,17.3,9700.0
2005-12-27 15:15:00,17.29,17.3,17.28,17.29,15400.0,17.29,17.3,17.28,17.29,15400.0
2005-12-27 15:20:00,17.29,17.37,17.29,17.33,38200.0,17.29,17.37,17.29,17.33,38200.0
2005-12-27 15:25:00,17.33,17.35,17.31,17.34,9500.0,17.33,17.35,17.31,17.34,9500.0
2005-12-27 15:30:00,17.34,17.35,17.32,17.35,12100.0,17.34,17.35,17.32,17.35,12100.0
2005-12-27 15:35:00,17.35,17.35,17.34,17.35,17200.0,17.35,17.35,17.34,17.35,17200.0
2005-12-27 15:40:00,17.35,17.35,17.34,17.35,8100.0,17.35,17.35,17.34,17.35,8100.0
2005-12-27 15:45:00,17.35,17.35,17.29,17.29,35800.0,17.35,17.35,17.29,17.29,35800.0
2005-12-27 15:50:00,17.29,17.34,17.27,17.3,36300.0,17.29,17.34,17.27,17.3,36300.0
2005-12-27 15:55:00,17.3,17.3,17.28,17.28,53800.0,17.3,17.3,17.28,17.28,53800.0
2005-12-28 09:30:00,17.21,17.38,17.15,17.2,14000.0,17.21,17.38,17.15,17.2,14000.0
2005-12-28 09:35:00,17.18,17.23,17.16,17.23,3200.0,17.18,17.23,17.16,17.23,3200.0
2005-12-28 09:40:00,17.23,17.27,17.19,17.27,1500.0,17.23,17.27,17.19,17.27,1500.0
2005-12-28 09:45:00,17.26,17.26,17.22,17.23,1300.0,17.26,17.26,17.22,17.23,1300.0
2005-12-28 09:50:00,17.23,17.23,17.21,17.22,1400.0,17.23,17.23,17.21,17.22,1400.0
2005-12-28 09:55:00,17.22,17.22,17.19,17.19,2100.0,17.22,17.22,17.19,17.19,2100.0
2005-12-28 10:00:00,17.2,17.22,17.16,17.19,9300.0,17.2,17.22,17.16,17.19,9300.0
2005-12-28 10:05:00,17.2,17.21,17.19,17.2,6300.0,17.2,17.21,17.19,17.2,6300.0
2005-12-28 10:10:00,17.2,17.2,17.17,17.18,5600.0,17.2,17.2,17.17,17.18,5600.0
2005-12-28 10:15:00,17.19,17.21,17.17,17.18,6500.0,17.19,17.21,17.17,17.18,6500.0
2005-12-28 10:20:00,17.18,17.2,17.18,17.2,5600.0,17.18,17.2,17.18,17.2,5600.0
2005-12-28 10:25:00,17.19,17.2,17.12,17.19,6200.0,17.19,17.2,17.12,17.19,6200.0
2005-12-28 10:30:00,17.2,17.2,17.14,17.2,19600.0,17.2,17.2,17.14,17.2,19600.0
2005-12-28 10:35:00,17.2,17.2,17.14,17.14,4400.0,17.2,17.2,17.14,17.14,4400.0
2005-12-28 10:40:00,17.15,17.19,17.15,17.15,11400.0,17.15,17.19,17.15,17.15,11400.0
2005-12-28 10:45:00,17.15,17.22,17.11,17.13,30500.0,17.15,17.22,17.11,17.13,30500.0
2005-12-28 10:50:00,17.13,17.19,17.13,17.18,15800.0,17.13,17.19,17.13,17.18,15800.0
2005-12-28 10:55:00,17.19,17.23,17.19,17.2,18600.0,17.19,17.23,17.19,17.2,18600.0
2005-12-28 11:00:00,17.19,17.22,17.19,17.21,5900.0,17.19,17.22,17.19,17.21,5900.0
2005-12-28 11:05:00,17.22,17.22,17.13,17.15,24500.0,17.22,17.22,17.13,17.15,24500.0
2005-12-28 11:10:00,17.15,17.2,17.15,17.2,8100.0,17.15,17.2,17.15,17.2,8100.0
2005-12-28 11:15:00,17.21,17.23,17.2,17.22,5700.0,17.21,17.23,17.2,17.22,5700.0
2005-12-28 11:20:00,17.21,17.22,17.21,17.21,4000.0,17.21,17.22,17.21,17.21,4000.0
2005-12-28 11:25:00,17.22,17.22,17.19,17.2,13700.0,17.22,17.22,17.19,17.2,13700.0
2005-12-28 11:30:00,17.2,17.22,17.18,17.21,12200.0,17.2,17.22,17.18,17.21,12200.0
2005-12-28 11:35:00,17.21,17.22,17.19,17.2,3600.0,17.21,17.22,17.19,17.2,3600.0
2005-12-28 11:40:00,17.2,17.22,17.2,17.21,2700.0,17.2,17.22,17.2,17.21,2700.0
2005-12-28 11:45:00,17.21,17.22,17.19,17.19,21300.0,17.21,17.22,17.19,17.19,21300.0
2005-12-28 11:50:00,17.18,17.19,17.17,17.18,6400.0,17.18,17.19,17.17,17.18,6400.0
2005-12-28 11:55:00,17.18,17.19,17.17,17.19,6700.0,17.18,17.19,17.17,17.19,6700.0
2005-12-28 12:00:00,17.18,17.2,17.18,17.18,2100.0,17.18,17.2,17.18,17.18,2100.0
2005-12-28 12:05:00,17.18,17.19,17.18,17.18,1700.0,17.18,17.19,17.18,17.18,1700.0
2005-12-28 12:10:00,17.17,17.18,17.15,17.18,5400.0,17.17,17.18,17.15,17.18,5400.0
2005-12-28 12:15:00,17.16,17.19,17.16,17.19,3200.0,17.16,17.19,17.16,17.19,3200.0
2005-12-28 12:20:00,17.18,17.18,17.16,17.16,24000.0,17.18,17.18,17.16,17.16,24000.0
2005-12-28 12:25:00,17.18,17.24,17.18,17.22,27300.0,17.18,17.24,17.18,17.22,27300.0
2005-12-28 12:30:00,17.23,17.24,17.22,17.22,10800.0,17.23,17.24,17.22,17.22,10800.0
2005-12-28 12:35:00,17.21,17.22,17.2,17.21,10800.0,17.21,17.22,17.2,17.21,10800.0
2005-12-28 12:40:00,17.2,17.22,17.15,17.18,20200.0,17.2,17.22,17.15,17.18,20200.0
2005-12-28 12:45:00,17.16,17.2,17.16,17.19,8800.0,17.16,17.2,17.16,17.19,8800.0
2005-12-28 12:50:00,17.2,17.2,17.18,17.19,5500.0,17.2,17.2,17.18,17.19,5500.0
2005-12-28 12:55:00,17.19,17.2,17.19,17.2,6200.0,17.19,17.2,17.19,17.2,6200.0
2005-12-28 13:00:00,17.2,17.21,17.19,17.21,45500.0,17.2,17.21,17.19,17.21,45500.0
2005-12-28 13:05:00,17.21,17.21,17.2,17.21,5900.0,17.21,17.21,17.2,17.21,5900.0
2005-12-28 13:10:00,17.2,17.21,17.19,17.19,5700.0,17.2,17.21,17.19,17.19,5700.0
2005-12-28 13:15:00,17.2,17.23,17.2,17.2,91300.0,17.2,17.23,17.2,17.2,91300.0
2005-12-28 13:20:00,17.2,17.2,17.16,17.16,23700.0,17.2,17.2,17.16,17.16,23700.0
2005-12-28 13:25:00,17.16,17.16,17.14,17.14,5700.0,17.16,17.16,17.14,17.14,5700.0
2005-12-28 13:30:00,17.15,17.17,17.15,17.17,7600.0,17.15,17.17,17.15,17.17,7600.0
2005-12-28 13:35:00,17.16,17.19,17.15,17.19,3200.0,17.16,17.19,17.15,17.19,3200.0
2005-12-28 13:40:00,17.18,17.2,17.18,17.18,11000.0,17.18,17.2,17.18,17.18,11000.0
2005-12-28 13:45:00,17.18,17.21,17.17,17.2,9700.0,17.18,17.21,17.17,17.2,9700.0
2005-12-28 13:50:00,17.2,17.21,17.18,17.21,2500.0,17.2,17.21,17.18,17.21,2500.0
2005-12-28 13:55:00,17.22,17.22,17.21,17.21,2900.0,17.22,17.22,17.21,17.21,2900.0
2005-12-28 14:00:00,17.21,17.21,17.21,17.21,3700.0,17.21,17.21,17.21,17.21,3700.0
2005-12-28 14:05:00,17.21,17.25,17.21,17.24,13700.0,17.21,17.25,17.21,17.24,13700.0
2005-12-28 14:10:00,17.26,17.3,17.26,17.29,7200.0,17.26,17.3,17.26,17.29,7200.0
2005-12-28 14:15:00,17.29,17.3,17.27,17.29,15000.0,17.29,17.3,17.27,17.29,15000.0
2005-12-28 14:20:00,17.3,17.33,17.29,17.33,11100.0,17.3,17.33,17.29,17.33,11100.0
2005-12-28 14:25:00,17.34,17.38,17.33,17.36,7400.0,17.34,17.38,17.33,17.36,7400.0
2005-12-28 14:30:00,17.37,17.38,17.36,17.36,6000.0,17.37,17.38,17.36,17.36,6000.0
2005-12-28 14:35:00,17.37,17.38,17.37,17.37,5500.0,17.37,17.38,17.37,17.37,5500.0
2005-12-28 14:40:00,17.38,17.38,17.35,17.35,20300.0,17.38,17.38,17.35,17.35,20300.0
2005-12-28 14:45:00,17.36,17.37,17.36,17.36,3100.0,17.36,17.37,17.36,17.36,3100.0
2005-12-28 14:50:00,17.36,17.36,17.34,17.35,43500.0,17.36,17.36,17.34,17.35,43500.0
2005-12-28 14:55:00,17.35,17.35,17.34,17.35,27900.0,17.35,17.35,17.34,17.35,27900.0
2005-12-28 15:00:00,17.35,17.36,17.34,17.36,62800.0,17.35,17.36,17.34,17.36,62800.0
2005-12-28 15:05:00,17.35,17.36,17.34,17.34,13600.0,17.35,17.36,17.34,17.34,13600.0
2005-12-28 15:10:00,17.35,17.36,17.34,17.36,8200.0,17.35,17.36,17.34,17.36,8200.0
2005-12-28 15:15:00,17.35,17.35,17.25,17.28,28900.0,17.35,17.35,17.25,17.28,28900.0
2005-12-28 15:20:00,17.29,17.31,17.27,17.3,13500.0,17.29,17.31,17.27,17.3,13500.0
2005-12-28 15:25:00,17.3,17.33,17.29,17.31,21300.0,17.3,17.33,17.29,17.31,21300.0
2005-12-28 15:30:00,17.32,17.33,17.31,17.31,8400.0,17.32,17.33,17.31,17.31,8400.0
2005-12-28 15:35:00,17.31,17.33,17.27,17.29,23000.0,17.31,17.33,17.27,17.29,23000.0
2005-12-28 15:40:00,17.29,17.34,17.28,17.3,23400.0,17.29,17.34,17.28,17.3,23400.0
2005-12-28 15:45:00,17.3,17.39,17.3,17.39,12000.0,17.3,17.39,17.3,17.39,12000.0
2005-12-28 15:50:00,17.4,17.4,17.28,17.28,42800.0,17.4,17.4,17.28,17.28,42800.0
2005-12-28 15:55:00,17.29,17.3,17.24,17.27,52300.0,17.29,17.3,17.24,17.27,52300.0
2005-12-29 09:30:00,17.32,17.32,17.16,17.28,23100.0,17.32,17.32,17.16,17.28,23100.0
2005-12-29 09:35:00,17.26,17.33,17.26,17.33,8400.0,17.26,17.33,17.26,17.33,8400.0
2005-12-29 09:40:00,17.34,17.38,17.26,17.26,14000.0,17.34,17.38,17.26,17.26,14000.0
2005-12-29 09:45:00,17.26,17.33,17.26,17.32,5200.0,17.26,17.33,17.26,17.32,5200.0
2005-12-29 09:50:00,17.32,17.32,17.19,17.22,8300.0,17.32,17.32,17.19,17.22,8300.0
2005-12-29 09:55:00,17.24,17.24,17.21,17.21,700.0,17.24,17.24,17.21,17.21,700.0
2005-12-29 10:00:00,17.22,17.23,17.14,17.14,5200.0,17.22,17.23,17.14,17.14,5200.0
2005-12-29 10:05:00,17.14,17.19,17.1,17.12,50400.0,17.14,17.19,17.1,17.12,50400.0
2005-12-29 10:10:00,17.14,17.14,17.12,17.14,4500.0,17.14,17.14,17.12,17.14,4500.0
2005-12-29 10:15:00,17.14,17.14,17.13,17.13,2100.0,17.14,17.14,17.13,17.13,2100.0
2005-12-29 10:20:00,17.13,17.14,17.13,17.14,1400.0,17.13,17.14,17.13,17.14,1400.0
2005-12-29 10:25:00,17.13,17.15,17.13,17.15,6500.0,17.13,17.15,17.13,17.15,6500.0
2005-12-29 10:30:00,17.16,17.21,17.16,17.17,5400.0,17.16,17.21,17.16,17.17,5400.0
2005-12-29 10:35:00,17.18,17.18,17.16,17.18,1200.0,17.18,17.18,17.16,17.18,1200.0
2005-12-29 10:40:00,17.16,17.24,17.16,17.24,9100.0,17.16,17.24,17.16,17.24,9100.0
2005-12-29 10:45:00,17.24,17.25,17.22,17.22,7100.0,17.24,17.25,17.22,17.22,7100.0
2005-12-29 10:50:00,17.22,17.22,17.2,17.2,3100.0,17.22,17.22,17.2,17.2,3100.0
2005-12-29 10:55:00,17.2,17.27,17.18,17.19,4800.0,17.2,17.27,17.18,17.19,4800.0
2005-12-29 11:00:00,17.19,17.24,17.15,17.23,23200.0,17.19,17.24,17.15,17.23,23200.0
2005-12-29 11:05:00,17.23,17.24,17.2,17.2,4200.0,17.23,17.24,17.2,17.2,4200.0
2005-12-29 11:10:00,17.2,17.21,17.2,17.2,2200.0,17.2,17.21,17.2,17.2,2200.0
2005-12-29 11:15:00,17.21,17.22,17.2,17.2,10200.0,17.21,17.22,17.2,17.2,10200.0
2005-12-29 11:20:00,17.2,17.21,17.2,17.2,3100.0,17.2,17.21,17.2,17.2,3100.0
2005-12-29 11:25:00,17.21,17.21,17.2,17.2,1800.0,17.21,17.21,17.2,17.2,1800.0
2005-12-29 11:30:00,17.21,17.21,17.18,17.18,5100.0,17.21,17.21,17.18,17.18,5100.0
2005-12-29 11:35:00,17.18,17.2,17.18,17.19,1100.0,17.18,17.2,17.18,17.19,1100.0
2005-12-29 11:40:00,17.19,17.19,17.17,17.17,1900.0,17.19,17.19,17.17,17.17,1900.0
2005-12-29 11:45:00,17.18,17.2,17.17,17.19,6500.0,17.18,17.2,17.17,17.19,6500.0
2005-12-29 11:50:00,17.19,17.2,17.19,17.19,2100.0,17.19,17.2,17.19,17.19,2100.0
2005-12-29 11:55:00,17.19,17.2,17.19,17.19,3900.0,17.19,17.2,17.19,17.19,3900.0
2005-12-29 12:00:00,17.19,17.22,17.19,17.21,5600.0,17.19,17.22,17.19,17.21,5600.0
2005-12-29 12:05:00,17.21,17.24,17.21,17.22,11500.0,17.21,17.24,17.21,17.22,11500.0
2005-12-29 12:10:00,17.23,17.25,17.22,17.24,10000.0,17.23,17.25,17.22,17.24,10000.0
2005-12-29 12:15:00,17.24,17.25,17.22,17.22,4200.0,17.24,17.25,17.22,17.22,4200.0
2005-12-29 12:20:00,17.22,17.25,17.22,17.24,3000.0,17.22,17.25,17.22,17.24,3000.0
2005-12-29 12:25:00,17.25,17.28,17.24,17.27,7900.0,17.25,17.28,17.24,17.27,7900.0
2005-12-29 12:30:00,17.27,17.27,17.25,17.25,5000.0,17.27,17.27,17.25,17.25,5000.0
2005-12-29 12:35:00,17.26,17.27,17.25,17.27,4200.0,17.26,17.27,17.25,17.27,4200.0
2005-12-29 12:40:00,17.27,17.27,17.26,17.26,2600.0,17.27,17.27,17.26,17.26,2600.0
2005-12-29 12:45:00,17.26,17.27,17.26,17.27,7200.0,17.26,17.27,17.26,17.27,7200.0
2005-12-29 12:50:00,17.26,17.29,17.26,17.28,4700.0,17.26,17.29,17.26,17.28,4700.0
2005-12-29 12:55:00,17.3,17.3,17.27,17.28,4100.0,17.3,17.3,17.27,17.28,4100.0
2005-12-29 13:00:00,17.29,17.29,17.28,17.28,1900.0,17.29,17.29,17.28,17.28,1900.0
2005-12-29 13:05:00,17.29,17.29,17.28,17.28,3200.0,17.29,17.29,17.28,17.28,3200.0
2005-12-29 13:10:00,17.28,17.29,17.26,17.27,4900.0,17.28,17.29,17.26,17.27,4900.0
2005-12-29 13:15:00,17.27,17.28,17.25,17.25,5100.0,17.27,17.28,17.25,17.25,5100.0
2005-12-29 13:20:00,17.26,17.26,17.23,17.23,6400.0,17.26,17.26,17.23,17.23,6400.0
2005-12-29 13:25:00,17.23,17.24,17.23,17.24,1600.0,17.23,17.24,17.23,17.24,1600.0
2005-12-29 13:30:00,17.24,17.24,17.23,17.23,4700.0,17.24,17.24,17.23,17.23,4700.0
2005-12-29 13:35:00,17.24,17.24,17.23,17.24,4100.0,17.24,17.24,17.23,17.24,4100.0
2005-12-29 13:40:00,17.23,17.24,17.23,17.24,3500.0,17.23,17.24,17.23,17.24,3500.0
2005-12-29 13:45:00,17.24,17.24,17.23,17.23,5100.0,17.24,17.24,17.23,17.23,5100.0
2005-12-29 13:50:00,17.24,17.26,17.23,17.25,7700.0,17.24,17.26,17.23,17.25,7700.0
2005-12-29 13:55:00,17.26,17.29,17.25,17.27,8300.0,17.26,17.29,17.25,17.27,8300.0
2005-12-29 14:00:00,17.28,17.28,17.26,17.27,1600.0,17.28,17.28,17.26,17.27,1600.0
2005-12-29 14:05:00,17.26,17.27,17.25,17.26,1700.0,17.26,17.27,17.25,17.26,1700.0
2005-12-29 14:10:00,17.25,17.28,17.25,17.26,4800.0,17.25,17.28,17.25,17.26,4800.0
2005-12-29 14:15:00,17.26,17.27,17.25,17.25,3800.0,17.26,17.27,17.25,17.25,3800.0
2005-12-29 14:20:00,17.25,17.25,17.23,17.23,3900.0,17.25,17.25,17.23,17.23,3900.0
2005-12-29 14:25:00,17.23,17.24,17.22,17.24,1800.0,17.23,17.24,17.22,17.24,1800.0
2005-12-29 14:30:00,17.23,17.24,17.23,17.23,1500.0,17.23,17.24,17.23,17.23,1500.0
2005-12-29 14:35:00,17.24,17.24,17.23,17.23,1200.0,17.24,17.24,17.23,17.23,1200.0
2005-12-29 14:40:00,17.23,17.23,17.22,17.22,3300.0,17.23,17.23,17.22,17.22,3300.0
2005-12-29 14:45:00,17.22,17.23,17.21,17.21,2900.0,17.22,17.23,17.21,17.21,2900.0
2005-12-29 14:50:00,17.2,17.21,17.19,17.2,3200.0,17.2,17.21,17.19,17.2,3200.0
2005-12-29 14:55:00,17.2,17.21,17.2,17.2,1300.0,17.2,17.21,17.2,17.2,1300.0
2005-12-29 15:00:00,17.19,17.2,17.19,17.19,2200.0,17.19,17.2,17.19,17.19,2200.0
2005-12-29 15:05:00,17.2,17.2,17.14,17.15,6200.0,17.2,17.2,17.14,17.15,6200.0
2005-12-29 15:10:00,17.14,17.15,17.1,17.13,10900.0,17.14,17.15,17.1,17.13,10900.0
2005-12-29 15:15:00,17.12,17.12,17.05,17.07,8900.0,17.12,17.12,17.05,17.07,8900.0
2005-12-29 15:20:00,17.08,17.12,17.07,17.12,9000.0,17.08,17.12,17.07,17.12,9000.0
2005-12-29 15:25:00,17.11,17.12,17.07,17.09,9400.0,17.11,17.12,17.07,17.09,9400.0
2005-12-29 15:30:00,17.09,17.09,17.07,17.07,6800.0,17.09,17.09,17.07,17.07,6800.0
2005-12-29 15:35:00,17.08,17.1,17.07,17.09,14800.0,17.08,17.1,17.07,17.09,14800.0
2005-12-29 15:40:00,17.09,17.09,17.05,17.06,21800.0,17.09,17.09,17.05,17.06,21800.0
2005-12-29 15:45:00,17.06,17.07,17.06,17.06,8200.0,17.06,17.07,17.06,17.06,8200.0
2005-12-29 15:50:00,17.07,17.09,17.06,17.08,20600.0,17.07,17.09,17.06,17.08,20600.0
2005-12-29 15:55:00,17.08,17.15,17.04,17.13,57400.0,17.08,17.15,17.04,17.13,57400.0
2005-12-30 09:30:00,17.15,17.15,16.95,16.99,32700.0,17.15,17.15,16.95,16.99,32700.0
2005-12-30 09:35:00,16.96,17.0,16.95,16.97,9400.0,16.96,17.0,16.95,16.97,9400.0
2005-12-30 09:40:00,17.03,17.03,17.01,17.02,2800.0,17.03,17.03,17.01,17.02,2800.0
2005-12-30 09:45:00,17.03,17.1,17.02,17.07,10700.0,17.03,17.1,17.02,17.07,10700.0
2005-12-30 09:50:00,17.09,17.12,17.05,17.1,16000.0,17.09,17.12,17.05,17.1,16000.0
2005-12-30 09:55:00,17.08,17.11,17.07,17.1,26700.0,17.08,17.11,17.07,17.1,26700.0
2005-12-30 10:00:00,17.1,17.18,17.1,17.16,11200.0,17.1,17.18,17.1,17.16,11200.0
2005-12-30 10:05:00,17.16,17.17,17.11,17.13,25800.0,17.16,17.17,17.11,17.13,25800.0
2005-12-30 10:10:00,17.13,17.16,17.12,17.15,8600.0,17.13,17.16,17.12,17.15,8600.0
2005-12-30 10:15:00,17.15,17.16,17.11,17.12,12300.0,17.15,17.16,17.11,17.12,12300.0
2005-12-30 10:20:00,17.12,17.13,17.11,17.13,5400.0,17.12,17.13,17.11,17.13,5400.0
2005-12-30 10:25:00,17.13,17.13,17.11,17.11,8200.0,17.13,17.13,17.11,17.11,8200.0
2005-12-30 10:30:00,17.11,17.12,17.11,17.11,4400.0,17.11,17.12,17.11,17.11,4400.0
2005-12-30 10:35:00,17.11,17.12,17.11,17.11,4600.0,17.11,17.12,17.11,17.11,4600.0
2005-12-30 10:40:00,17.11,17.12,17.06,17.06,9800.0,17.11,17.12,17.06,17.06,9800.0
2005-12-30 10:45:00,17.06,17.06,16.99,17.01,4000.0,17.06,17.06,16.99,17.01,4000.0
2005-12-30 10:50:00,17.01,17.02,17.01,17.01,2100.0,17.01,17.02,17.01,17.01,2100.0
2005-12-30 10:55:00,17.01,17.01,16.97,16.98,4700.0,17.01,17.01,16.97,16.98,4700.0
2005-12-30 11:00:00,16.98,16.98,16.97,16.97,7600.0,16.98,16.98,16.97,16.97,7600.0
2005-12-30 11:05:00,16.97,17.05,16.97,17.03,5100.0,16.97,17.05,16.97,17.03,5100.0
2005-12-30 11:10:00,17.03,17.03,17.0,17.01,4400.0,17.03,17.03,17.0,17.01,4400.0
2005-12-30 11:15:00,17.0,17.01,17.0,17.0,1200.0,17.0,17.01,17.0,17.0,1200.0
2005-12-30 11:20:00,17.0,17.02,17.0,17.02,1800.0,17.0,17.02,17.0,17.02,1800.0
2005-12-30 11:25:00,17.03,17.06,17.0,17.01,2200.0,17.03,17.06,17.0,17.01,2200.0
2005-12-30 11:30:00,17.03,17.05,17.02,17.02,2100.0,17.03,17.05,17.02,17.02,2100.0
2005-12-30 11:35:00,17.04,17.06,17.03,17.04,2600.0,17.04,17.06,17.03,17.04,2600.0
2005-12-30 11:40:00,17.04,17.05,17.04,17.04,2000.0,17.04,17.05,17.04,17.04,2000.0
2005-12-30 11:45:00,17.04,17.05,17.04,17.05,1100.0,17.04,17.05,17.04,17.05,1100.0
2005-12-30 11:50:00,17.05,17.05,17.04,17.04,1500.0,17.05,17.05,17.04,17.04,1500.0
2005-12-30 11:55:00,17.05,17.05,17.02,17.02,2400.0,17.05,17.05,17.02,17.02,2400.0
2005-12-30 12:00:00,17.01,17.01,17.0,17.0,1800.0,17.01,17.01,17.0,17.0,1800.0
2005-12-30 12:05:00,17.0,17.0,16.93,16.96,5500.0,17.0,17.0,16.93,16.96,5500.0
2005-12-30 12:10:00,16.95,16.97,16.95,16.96,3300.0,16.95,16.97,16.95,16.96,3300.0
2005-12-30 12:15:00,16.96,16.96,16.92,16.93,2400.0,16.96,16.96,16.92,16.93,2400.0
2005-12-30 12:20:00,16.94,16.97,16.93,16.97,3200.0,16.94,16.97,16.93,16.97,3200.0
2005-12-30 12:25:00,16.97,16.97,16.93,16.94,4000.0,16.97,16.97,16.93,16.94,4000.0
2005-12-30 12:30:00,16.93,16.95,16.93,16.95,1400.0,16.93,16.95,16.93,16.95,1400.0
2005-12-30 12:35:00,16.95,16.96,16.95,16.96,1300.0,16.95,16.96,16.95,16.96,1300.0
2005-12-30 12:40:00,16.95,16.95,16.91,16.91,5000.0,16.95,16.95,16.91,16.91,5000.0
2005-12-30 12:45:00,16.91,16.94,16.91,16.94,3100.0,16.91,16.94,16.91,16.94,3100.0
2005-12-30 12:50:00,16.94,16.94,16.93,16.93,1000.0,16.94,16.94,16.93,16.93,1000.0
2005-12-30 12:55:00,16.93,16.93,16.84,16.89,13400.0,16.93,16.93,16.84,16.89,13400.0
2005-12-30 13:00:00,16.89,16.9,16.89,16.89,1400.0,16.89,16.9,16.89,16.89,1400.0
2005-12-30 13:05:00,16.91,16.93,16.91,16.92,1900.0,16.91,16.93,16.91,16.92,1900.0
2005-12-30 13:10:00,16.92,16.92,16.92,16.92,500.0,16.92,16.92,16.92,16.92,500.0
2005-12-30 13:15:00,16.92,16.93,16.89,16.89,4500.0,16.92,16.93,16.89,16.89,4500.0
2005-12-30 13:20:00,16.91,16.91,16.87,16.89,9200.0,16.91,16.91,16.87,16.89,9200.0
2005-12-30 13:25:00,16.9,16.9,16.89,16.89,1500.0,16.9,16.9,16.89,16.89,1500.0
2005-12-30 13:30:00,16.9,16.9,16.87,16.89,1700.0,16.9,16.9,16.87,16.89,1700.0
2005-12-30 13:35:00,16.9,16.91,16.9,16.91,4000.0,16.9,16.91,16.9,16.91,4000.0
2005-12-30 13:40:00,16.91,16.97,16.91,16.96,3600.0,16.91,16.97,16.91,16.96,3600.0
2005-12-30 13:45:00,16.97,16.97,16.96,16.96,2600.0,16.97,16.97,16.96,16.96,2600.0
2005-12-30 13:50:00,16.95,16.95,16.91,16.94,6300.0,16.95,16.95,16.91,16.94,6300.0
2005-12-30 13:55:00,16.94,16.96,16.93,16.96,5500.0,16.94,16.96,16.93,16.96,5500.0
2005-12-30 14:00:00,16.96,16.98,16.96,16.98,5600.0,16.96,16.98,16.96,16.98,5600.0
2005-12-30 14:05:00,16.98,16.99,16.98,16.98,3500.0,16.98,16.99,16.98,16.98,3500.0
2005-12-30 14:10:00,16.98,16.99,16.98,16.99,6500.0,16.98,16.99,16.98,16.99,6500.0
2005-12-30 14:15:00,16.97,16.99,16.95,16.96,5400.0,16.97,16.99,16.95,16.96,5400.0
2005-12-30 14:20:00,16.95,16.95,16.93,16.93,3200.0,16.95,16.95,16.93,16.93,3200.0
2005-12-30 14:25:00,16.93,16.94,16.9,16.9,6300.0,16.93,16.94,16.9,16.9,6300.0
2005-12-30 14:30:00,16.91,16.93,16.9,16.9,7400.0,16.91,16.93,16.9,16.9,7400.0
2005-12-30 14:35:00,16.9,16.92,16.9,16.9,5400.0,16.9,16.92,16.9,16.9,5400.0
2005-12-30 14:40:00,16.9,16.92,16.9,16.91,3700.0,16.9,16.92,16.9,16.91,3700.0
2005-12-30 14:45:00,16.91,16.91,16.91,16.91,2700.0,16.91,16.91,16.91,16.91,2700.0
2005-12-30 14:50:00,16.92,16.92,16.9,16.92,6500.0,16.92,16.92,16.9,16.92,6500.0
2005-12-30 14:55:00,16.92,16.94,16.91,16.92,6700.0,16.92,16.94,16.91,16.92,6700.0
2005-12-30 15:00:00,16.92,16.93,16.91,16.91,4700.0,16.92,16.93,16.91,16.91,4700.0
2005-12-30 15:05:00,16.91,16.92,16.9,16.9,7900.0,16.91,16.92,16.9,16.9,7900.0
2005-12-30 15:10:00,16.9,16.91,16.9,16.9,7200.0,16.9,16.91,16.9,16.9,7200.0
2005-12-30 15:15:00,16.9,16.91,16.89,16.91,7800.0,16.9,16.91,16.89,16.91,7800.0
2005-12-30 15:20:00,16.9,16.93,16.9,16.92,7400.0,16.9,16.93,16.9,16.92,7400.0
2005-12-30 15:25:00,16.93,16.93,16.91,16.91,3100.0,16.93,16.93,16.91,16.91,3100.0
2005-12-30 15:30:00,16.92,16.94,16.92,16.93,3400.0,16.92,16.94,16.92,16.93,3400.0
2005-12-30 15:35:00,16.94,16.96,16.93,16.95,5500.0,16.94,16.96,16.93,16.95,5500.0
2005-12-30 15:40:00,16.95,16.96,16.95,16.96,8000.0,16.95,16.96,16.95,16.96,8000.0
2005-12-30 15:45:00,16.96,16.97,16.93,16.93,10700.0,16.96,16.97,16.93,16.93,10700.0
2005-12-30 15:50:00,16.94,16.95,16.93,16.93,13200.0,16.94,16.95,16.93,16.93,13200.0
2005-12-30 15:55:00,16.93,16.93,16.89,16.91,61300.0,16.93,16.93,16.89,16.91,61300.0
2006-01-03 09:30:00,16.89,16.92,16.8,16.85,40100.0,16.89,16.92,16.8,16.85,40100.0
2006-01-03 09:35:00,16.82,16.88,16.65,16.66,24000.0,16.82,16.88,16.65,16.66,24000.0
2006-01-03 09:40:00,16.67,16.88,16.66,16.8,14700.0,16.67,16.88,16.66,16.8,14700.0
2006-01-03 09:45:00,16.8,16.83,16.76,16.76,11400.0,16.8,16.83,16.76,16.76,11400.0
2006-01-03 09:50:00,16.76,16.81,16.73,16.78,14000.0,16.76,16.81,16.73,16.78,14000.0
2006-01-03 09:55:00,16.78,16.82,16.78,16.81,7600.0,16.78,16.82,16.78,16.81,7600.0
2006-01-03 10:00:00,16.81,16.92,16.77,16.77,19700.0,16.81,16.92,16.77,16.77,19700.0
2006-01-03 10:05:00,16.75,16.87,16.75,16.78,7500.0,16.75,16.87,16.75,16.78,7500.0
2006-01-03 10:10:00,16.78,16.78,16.66,16.68,11600.0,16.78,16.78,16.66,16.68,11600.0
2006-01-03 10:15:00,16.68,16.71,16.65,16.67,10300.0,16.68,16.71,16.65,16.67,10300.0
2006-01-03 10:20:00,16.67,16.68,16.63,16.63,10400.0,16.67,16.68,16.63,16.63,10400.0
2006-01-03 10:25:00,16.63,16.63,16.57,16.59,14200.0,16.63,16.63,16.57,16.59,14200.0
2006-01-03 10:30:00,16.58,16.59,16.55,16.58,11600.0,16.58,16.59,16.55,16.58,11600.0
2006-01-03 10:35:00,16.58,16.59,16.56,16.57,18500.0,16.58,16.59,16.56,16.57,18500.0
2006-01-03 10:40:00,16.57,16.61,16.57,16.61,8800.0,16.57,16.61,16.57,16.61,8800.0
2006-01-03 10:45:00,16.63,16.63,16.59,16.62,22100.0,16.63,16.63,16.59,16.62,22100.0
2006-01-03 10:50:00,16.63,16.64,16.61,16.61,13200.0,16.63,16.64,16.61,16.61,13200.0
2006-01-03 10:55:00,16.63,16.63,16.62,16.62,3500.0,16.63,16.63,16.62,16.62,3500.0
2006-01-03 11:00:00,16.62,16.63,16.62,16.62,8000.0,16.62,16.63,16.62,16.62,8000.0
2006-01-03 11:05:00,16.62,16.64,16.59,16.63,17400.0,16.62,16.64,16.59,16.63,17400.0
2006-01-03 11:10:00,16.63,16.66,16.61,16.66,15600.0,16.63,16.66,16.61,16.66,15600.0
2006-01-03 11:15:00,16.64,16.66,16.63,16.64,22000.0,16.64,16.66,16.63,16.64,22000.0
2006-01-03 11:20:00,16.65,16.65,16.64,16.65,6800.0,16.65,16.65,16.64,16.65,6800.0
2006-01-03 11:25:00,16.65,16.66,16.62,16.63,15100.0,16.65,16.66,16.62,16.63,15100.0
2006-01-03 11:30:00,16.63,16.64,16.63,16.64,35700.0,16.63,16.64,16.63,16.64,35700.0
2006-01-03 11:35:00,16.64,16.65,16.63,16.65,22500.0,16.64,16.65,16.63,16.65,22500.0
2006-01-03 11:40:00,16.65,16.66,16.64,16.64,14500.0,16.65,16.66,16.64,16.64,14500.0
2006-01-03 11:45:00,16.65,16.65,16.64,16.65,3400.0,16.65,16.65,16.64,16.65,3400.0
2006-01-03 11:50:00,16.64,16.66,16.63,16.63,32400.0,16.64,16.66,16.63,16.63,32400.0
2006-01-03 11:55:00,16.63,16.63,16.59,16.61,29600.0,16.63,16.63,16.59,16.61,29600.0
2006-01-03 12:00:00,16.62,16.63,16.61,16.62,8700.0,16.62,16.63,16.61,16.62,8700.0
2006-01-03 12:05:00,16.63,16.67,16.63,16.67,20200.0,16.63,16.67,16.63,16.67,20200.0
2006-01-03 12:10:00,16.67,16.7,16.65,16.7,8300.0,16.67,16.7,16.65,16.7,8300.0
2006-01-03 12:15:00,16.69,16.72,16.64,16.7,123200.0,16.69,16.72,16.64,16.7,123200.0
2006-01-03 12:20:00,16.7,16.77,16.7,16.77,6800.0,16.7,16.77,16.7,16.77,6800.0
2006-01-03 12:25:00,16.77,16.86,16.77,16.84,14300.0,16.77,16.86,16.77,16.84,14300.0
2006-01-03 12:30:00,16.84,16.85,16.8,16.81,13700.0,16.84,16.85,16.8,16.81,13700.0
2006-01-03 12:35:00,16.8,16.81,16.79,16.8,6300.0,16.8,16.81,16.79,16.8,6300.0
2006-01-03 12:40:00,16.79,16.81,16.79,16.81,10600.0,16.79,16.81,16.79,16.81,10600.0
2006-01-03 12:45:00,16.79,16.81,16.78,16.81,11300.0,16.79,16.81,16.78,16.81,11300.0
2006-01-03 12:50:00,16.79,16.8,16.77,16.78,6300.0,16.79,16.8,16.77,16.78,6300.0
2006-01-03 12:55:00,16.77,16.78,16.77,16.78,3600.0,16.77,16.78,16.77,16.78,3600.0
2006-01-03 13:00:00,16.77,16.79,16.77,16.78,4300.0,16.77,16.79,16.77,16.78,4300.0
2006-01-03 13:05:00,16.79,16.79,16.78,16.78,2200.0,16.79,16.79,16.78,16.78,2200.0
2006-01-03 13:10:00,16.78,16.78,16.74,16.74,7800.0,16.78,16.78,16.74,16.74,7800.0
2006-01-03 13:15:00,16.74,16.75,16.74,16.75,2400.0,16.74,16.75,16.74,16.75,2400.0
2006-01-03 13:20:00,16.75,16.76,16.74,16.74,14300.0,16.75,16.76,16.74,16.74,14300.0
2006-01-03 13:25:00,16.74,16.75,16.74,16.74,6100.0,16.74,16.75,16.74,16.74,6100.0
2006-01-03 13:30:00,16.74,16.75,16.73,16.73,1800.0,16.74,16.75,16.73,16.73,1800.0
2006-01-03 13:35:00,16.73,16.75,16.73,16.75,2900.0,16.73,16.75,16.73,16.75,2900.0
2006-01-03 13:40:00,16.75,16.75,16.73,16.74,12000.0,16.75,16.75,16.73,16.74,12000.0
2006-01-03 13:45:00,16.74,16.77,16.74,16.77,10200.0,16.74,16.77,16.74,16.77,10200.0
2006-01-03 13:50:00,16.77,16.77,16.76,16.76,5800.0,16.77,16.77,16.76,16.76,5800.0
2006-01-03 13:55:00,16.75,16.75,16.72,16.73,10000.0,16.75,16.75,16.72,16.73,10000.0
2006-01-03 14:00:00,16.74,16.81,16.74,16.79,15000.0,16.74,16.81,16.74,16.79,15000.0
2006-01-03 14:05:00,16.8,16.87,16.79,16.87,21000.0,16.8,16.87,16.79,16.87,21000.0
2006-01-03 14:10:00,16.87,16.91,16.85,16.87,52700.0,16.87,16.91,16.85,16.87,52700.0
2006-01-03 14:15:00,16.87,16.87,16.83,16.86,22000.0,16.87,16.87,16.83,16.86,22000.0
2006-01-03 14:20:00,16.86,16.87,16.84,16.84,16100.0,16.86,16.87,16.84,16.84,16100.0
2006-01-03 14:25:00,16.84,16.86,16.84,16.85,14500.0,16.84,16.86,16.84,16.85,14500.0
2006-01-03 14:30:00,16.85,16.89,16.84,16.88,93700.0,16.85,16.89,16.84,16.88,93700.0
2006-01-03 14:35:00,16.87,16.87,16.85,16.85,15500.0,16.87,16.87,16.85,16.85,15500.0
2006-01-03 14:40:00,16.85,16.92,16.85,16.92,151200.0,16.85,16.92,16.85,16.92,151200.0
2006-01-03 14:45:00,16.91,16.92,16.91,16.92,7400.0,16.91,16.92,16.91,16.92,7400.0
2006-01-03 14:50:00,16.91,16.92,16.89,16.91,47100.0,16.91,16.92,16.89,16.91,47100.0
2006-01-03 14:55:00,16.92,16.97,16.91,16.95,11800.0,16.92,16.97,16.91,16.95,11800.0
2006-01-03 15:00:00,16.96,17.01,16.96,16.99,34700.0,16.96,17.01,16.96,16.99,34700.0
2006-01-03 15:05:00,17.0,17.0,16.96,16.99,65900.0,17.0,17.0,16.96,16.99,65900.0
2006-01-03 15:10:00,16.98,16.99,16.94,16.96,76700.0,16.98,16.99,16.94,16.96,76700.0
2006-01-03 15:15:00,16.95,16.97,16.94,16.94,23200.0,16.95,16.97,16.94,16.94,23200.0
2006-01-03 15:20:00,16.94,16.97,16.92,16.93,33300.0,16.94,16.97,16.92,16.93,33300.0
2006-01-03 15:25:00,16.94,16.96,16.88,16.96,28000.0,16.94,16.96,16.88,16.96,28000.0
2006-01-03 15:30:00,16.96,16.97,16.94,16.96,93900.0,16.96,16.97,16.94,16.96,93900.0
2006-01-03 15:35:00,16.97,16.97,16.95,16.97,10000.0,16.97,16.97,16.95,16.97,10000.0
2006-01-03 15:40:00,16.97,16.97,16.94,16.95,43000.0,16.97,16.97,16.94,16.95,43000.0
2006-01-03 15:45:00,16.94,16.96,16.94,16.96,17400.0,16.94,16.96,16.94,16.96,17400.0
2006-01-03 15:50:00,16.96,16.97,16.92,16.94,40700.0,16.96,16.97,16.92,16.94,40700.0
2006-01-03 15:55:00,16.94,16.94,16.89,16.94,156700.0,16.94,16.94,16.89,16.94,156700.0
2006-01-04 09:30:00,17.03,17.25,17.03,17.15,94200.0,17.03,17.25,17.03,17.15,94200.0
2006-01-04 09:35:00,17.15,17.21,17.04,17.08,35300.0,17.15,17.21,17.04,17.08,35300.0
2006-01-04 09:40:00,17.05,17.06,17.0,17.04,27000.0,17.05,17.06,17.0,17.04,27000.0
2006-01-04 09:45:00,17.06,17.1,16.96,16.96,43600.0,17.06,17.1,16.96,16.96,43600.0
2006-01-04 09:50:00,17.05,17.11,17.0,17.1,32000.0,17.05,17.11,17.0,17.1,32000.0
2006-01-04 09:55:00,17.11,17.11,16.99,17.0,25000.0,17.11,17.11,16.99,17.0,25000.0
2006-01-04 10:00:00,17.02,17.16,17.02,17.14,55800.0,17.02,17.16,17.02,17.14,55800.0
2006-01-04 10:05:00,17.14,17.17,17.1,17.15,54800.0,17.14,17.17,17.1,17.15,54800.0
2006-01-04 10:10:00,17.16,17.23,17.12,17.12,13600.0,17.16,17.23,17.12,17.12,13600.0
2006-01-04 10:15:00,17.15,17.21,17.15,17.19,10400.0,17.15,17.21,17.15,17.19,10400.0
2006-01-04 10:20:00,17.18,17.19,17.15,17.15,18900.0,17.18,17.19,17.15,17.15,18900.0
2006-01-04 10:25:00,17.16,17.19,17.14,17.17,12700.0,17.16,17.19,17.14,17.17,12700.0
2006-01-04 10:30:00,17.17,17.2,17.14,17.2,9900.0,17.17,17.2,17.14,17.2,9900.0
2006-01-04 10:35:00,17.2,17.23,17.19,17.19,26200.0,17.2,17.23,17.19,17.19,26200.0
2006-01-04 10:40:00,17.18,17.2,17.16,17.18,16400.0,17.18,17.2,17.16,17.18,16400.0
2006-01-04 10:45:00,17.18,17.2,17.16,17.19,7900.0,17.18,17.2,17.16,17.19,7900.0
2006-01-04 10:50:00,17.18,17.19,17.18,17.19,21700.0,17.18,17.19,17.18,17.19,21700.0
2006-01-04 10:55:00,17.19,17.25,17.18,17.19,21000.0,17.19,17.25,17.18,17.19,21000.0
2006-01-04 11:00:00,17.2,17.24,17.19,17.23,12400.0,17.2,17.24,17.19,17.23,12400.0
2006-01-04 11:05:00,17.23,17.24,17.19,17.23,12600.0,17.23,17.24,17.19,17.23,12600.0
2006-01-04 11:10:00,17.22,17.22,17.18,17.2,5500.0,17.22,17.22,17.18,17.2,5500.0
2006-01-04 11:15:00,17.2,17.2,17.18,17.2,15300.0,17.2,17.2,17.18,17.2,15300.0
2006-01-04 11:20:00,17.2,17.25,17.19,17.25,21500.0,17.2,17.25,17.19,17.25,21500.0
2006-01-04 11:25:00,17.24,17.25,17.21,17.23,18600.0,17.24,17.25,17.21,17.23,18600.0
2006-01-04 11:30:00,17.23,17.24,17.21,17.22,93500.0,17.23,17.24,17.21,17.22,93500.0
2006-01-04 11:35:00,17.22,17.25,17.21,17.22,17900.0,17.22,17.25,17.21,17.22,17900.0
2006-01-04 11:40:00,17.23,17.25,17.23,17.24,9000.0,17.23,17.25,17.23,17.24,9000.0
2006-01-04 11:45:00,17.24,17.25,17.23,17.23,23200.0,17.24,17.25,17.23,17.23,23200.0
2006-01-04 11:50:00,17.23,17.27,17.22,17.24,39100.0,17.23,17.27,17.22,17.24,39100.0
2006-01-04 11:55:00,17.25,17.25,17.23,17.25,21000.0,17.25,17.25,17.23,17.25,21000.0
2006-01-04 12:00:00,17.27,17.31,17.25,17.27,20200.0,17.27,17.31,17.25,17.27,20200.0
2006-01-04 12:05:00,17.29,17.29,17.25,17.26,7300.0,17.29,17.29,17.25,17.26,7300.0
2006-01-04 12:10:00,17.26,17.29,17.26,17.28,23400.0,17.26,17.29,17.26,17.28,23400.0
2006-01-04 12:15:00,17.28,17.28,17.26,17.27,5300.0,17.28,17.28,17.26,17.27,5300.0
2006-01-04 12:20:00,17.27,17.27,17.26,17.26,2100.0,17.27,17.27,17.26,17.26,2100.0
2006-01-04 12:25:00,17.27,17.27,17.25,17.26,25600.0,17.27,17.27,17.25,17.26,25600.0
2006-01-04 12:30:00,17.27,17.28,17.26,17.27,45000.0,17.27,17.28,17.26,17.27,45000.0
2006-01-04 12:35:00,17.27,17.29,17.27,17.29,14700.0,17.27,17.29,17.27,17.29,14700.0
2006-01-04 12:40:00,17.29,17.29,17.26,17.29,28800.0,17.29,17.29,17.26,17.29,28800.0
2006-01-04 12:45:00,17.27,17.29,17.26,17.27,7000.0,17.27,17.29,17.26,17.27,7000.0
2006-01-04 12:50:00,17.27,17.27,17.25,17.25,8900.0,17.27,17.27,17.25,17.25,8900.0
2006-01-04 12:55:00,17.25,17.26,17.24,17.25,19000.0,17.25,17.26,17.24,17.25,19000.0
2006-01-04 13:00:00,17.25,17.25,17.23,17.23,5100.0,17.25,17.25,17.23,17.23,5100.0
2006-01-04 13:05:00,17.23,17.25,17.21,17.24,4600.0,17.23,17.25,17.21,17.24,4600.0
2006-01-04 13:10:00,17.25,17.25,17.21,17.22,5100.0,17.25,17.25,17.21,17.22,5100.0
2006-01-04 13:15:00,17.24,17.24,17.22,17.24,12600.0,17.24,17.24,17.22,17.24,12600.0
2006-01-04 13:20:00,17.24,17.24,17.22,17.23,5900.0,17.24,17.24,17.22,17.23,5900.0
2006-01-04 13:25:00,17.23,17.24,17.23,17.24,6500.0,17.23,17.24,17.23,17.24,6500.0
2006-01-04 13:30:00,17.24,17.24,17.22,17.22,8000.0,17.24,17.24,17.22,17.22,8000.0
2006-01-04 13:35:00,17.22,17.22,17.18,17.19,24600.0,17.22,17.22,17.18,17.19,24600.0
2006-01-04 13:40:00,17.19,17.22,17.18,17.21,7500.0,17.19,17.22,17.18,17.21,7500.0
2006-01-04 13:45:00,17.21,17.21,17.19,17.21,4200.0,17.21,17.21,17.19,17.21,4200.0
2006-01-04 13:50:00,17.21,17.23,17.2,17.2,8500.0,17.21,17.23,17.2,17.2,8500.0
2006-01-04 13:55:00,17.2,17.23,17.19,17.19,9800.0,17.2,17.23,17.19,17.19,9800.0
2006-01-04 14:00:00,17.19,17.2,17.18,17.19,6800.0,17.19,17.2,17.18,17.19,6800.0
2006-01-04 14:05:00,17.2,17.21,17.15,17.15,11900.0,17.2,17.21,17.15,17.15,11900.0
2006-01-04 14:10:00,17.15,17.18,17.14,17.14,7300.0,17.15,17.18,17.14,17.14,7300.0
2006-01-04 14:15:00,17.14,17.16,17.13,17.15,11300.0,17.14,17.16,17.13,17.15,11300.0
2006-01-04 14:20:00,17.15,17.15,17.12,17.12,18300.0,17.15,17.15,17.12,17.12,18300.0
2006-01-04 14:25:00,17.13,17.16,17.12,17.15,24400.0,17.13,17.16,17.12,17.15,24400.0
2006-01-04 14:30:00,17.15,17.15,17.14,17.14,12500.0,17.15,17.15,17.14,17.14,12500.0
2006-01-04 14:35:00,17.15,17.2,17.15,17.19,14500.0,17.15,17.2,17.15,17.19,14500.0
2006-01-04 14:40:00,17.2,17.2,17.18,17.18,19800.0,17.2,17.2,17.18,17.18,19800.0
2006-01-04 14:45:00,17.19,17.2,17.18,17.19,6200.0,17.19,17.2,17.18,17.19,6200.0
2006-01-04 14:50:00,17.2,17.2,17.18,17.19,7800.0,17.2,17.2,17.18,17.19,7800.0
2006-01-04 14:55:00,17.18,17.2,17.17,17.18,13400.0,17.18,17.2,17.17,17.18,13400.0
2006-01-04 15:00:00,17.18,17.2,17.17,17.2,4400.0,17.18,17.2,17.17,17.2,4400.0
2006-01-04 15:05:00,17.19,17.2,17.19,17.2,21900.0,17.19,17.2,17.19,17.2,21900.0
2006-01-04 15:10:00,17.19,17.2,17.18,17.19,16600.0,17.19,17.2,17.18,17.19,16600.0
2006-01-04 15:15:00,17.19,17.2,17.17,17.18,13200.0,17.19,17.2,17.17,17.18,13200.0
2006-01-04 15:20:00,17.18,17.18,17.17,17.18,15900.0,17.18,17.18,17.17,17.18,15900.0
2006-01-04 15:25:00,17.18,17.19,17.18,17.18,15500.0,17.18,17.19,17.18,17.18,15500.0
2006-01-04 15:30:00,17.18,17.2,17.18,17.2,45100.0,17.18,17.2,17.18,17.2,45100.0
2006-01-04 15:35:00,17.2,17.22,17.19,17.2,20000.0,17.2,17.22,17.19,17.2,20000.0
2006-01-04 15:40:00,17.2,17.22,17.19,17.21,14200.0,17.2,17.22,17.19,17.21,14200.0
2006-01-04 15:45:00,17.21,17.22,17.19,17.21,32300.0,17.21,17.22,17.19,17.21,32300.0
2006-01-04 15:50:00,17.21,17.24,17.2,17.23,57400.0,17.21,17.24,17.2,17.23,57400.0
2006-01-04 15:55:00,17.23,17.27,17.22,17.27,143700.0,17.23,17.27,17.22,17.27,143700.0
2006-01-05 09:30:00,17.22,17.35,17.22,17.3,68500.0,17.22,17.35,17.22,17.3,68500.0
2006-01-05 09:35:00,17.31,17.31,17.24,17.28,23300.0,17.31,17.31,17.24,17.28,23300.0
2006-01-05 09:40:00,17.27,17.27,17.19,17.19,12500.0,17.27,17.27,17.19,17.19,12500.0
2006-01-05 09:45:00,17.2,17.28,17.2,17.24,17400.0,17.2,17.28,17.2,17.24,17400.0
2006-01-05 09:50:00,17.26,17.26,17.21,17.26,16800.0,17.26,17.26,17.21,17.26,16800.0
2006-01-05 09:55:00,17.26,17.26,17.24,17.24,8200.0,17.26,17.26,17.24,17.24,8200.0
2006-01-05 10:00:00,17.25,17.32,17.25,17.31,16000.0,17.25,17.32,17.25,17.31,16000.0
2006-01-05 10:05:00,17.29,17.4,17.29,17.33,27600.0,17.29,17.4,17.29,17.33,27600.0
2006-01-05 10:10:00,17.33,17.34,17.31,17.32,6700.0,17.33,17.34,17.31,17.32,6700.0
2006-01-05 10:15:00,17.31,17.32,17.29,17.31,7400.0,17.31,17.32,17.29,17.31,7400.0
2006-01-05 10:20:00,17.31,17.35,17.3,17.34,7300.0,17.31,17.35,17.3,17.34,7300.0
2006-01-05 10:25:00,17.34,17.35,17.33,17.35,11800.0,17.34,17.35,17.33,17.35,11800.0
2006-01-05 10:30:00,17.35,17.37,17.33,17.35,17000.0,17.35,17.37,17.33,17.35,17000.0
2006-01-05 10:35:00,17.34,17.35,17.28,17.28,10300.0,17.34,17.35,17.28,17.28,10300.0
2006-01-05 10:40:00,17.28,17.28,17.21,17.23,11200.0,17.28,17.28,17.21,17.23,11200.0
2006-01-05 10:45:00,17.25,17.27,17.25,17.26,17000.0,17.25,17.27,17.25,17.26,17000.0
2006-01-05 10:50:00,17.27,17.31,17.27,17.28,12300.0,17.27,17.31,17.27,17.28,12300.0
2006-01-05 10:55:00,17.28,17.29,17.26,17.26,9900.0,17.28,17.29,17.26,17.26,9900.0
2006-01-05 11:00:00,17.27,17.31,17.26,17.31,37000.0,17.27,17.31,17.26,17.31,37000.0
2006-01-05 11:05:00,17.31,17.35,17.3,17.32,12000.0,17.31,17.35,17.3,17.32,12000.0
2006-01-05 11:10:00,17.32,17.35,17.31,17.33,10800.0,17.32,17.35,17.31,17.33,10800.0
2006-01-05 11:15:00,17.33,17.35,17.31,17.31,10400.0,17.33,17.35,17.31,17.31,10400.0
2006-01-05 11:20:00,17.31,17.31,17.27,17.27,8200.0,17.31,17.31,17.27,17.27,8200.0
2006-01-05 11:25:00,17.28,17.3,17.27,17.3,41400.0,17.28,17.3,17.27,17.3,41400.0
2006-01-05 11:30:00,17.31,17.32,17.23,17.28,14100.0,17.31,17.32,17.23,17.28,14100.0
2006-01-05 11:35:00,17.28,17.31,17.28,17.29,8500.0,17.28,17.31,17.28,17.29,8500.0
2006-01-05 11:40:00,17.29,17.31,17.28,17.28,8200.0,17.29,17.31,17.28,17.28,8200.0
2006-01-05 11:45:00,17.29,17.29,17.24,17.24,13500.0,17.29,17.29,17.24,17.24,13500.0
2006-01-05 11:50:00,17.26,17.26,17.23,17.24,13000.0,17.26,17.26,17.23,17.24,13000.0
2006-01-05 11:55:00,17.24,17.28,17.24,17.27,19300.0,17.24,17.28,17.24,17.27,19300.0
2006-01-05 12:00:00,17.26,17.29,17.26,17.26,10200.0,17.26,17.29,17.26,17.26,10200.0
2006-01-05 12:05:00,17.28,17.28,17.26,17.26,7200.0,17.28,17.28,17.26,17.26,7200.0
2006-01-05 12:10:00,17.27,17.27,17.23,17.24,9100.0,17.27,17.27,17.23,17.24,9100.0
2006-01-05 12:15:00,17.23,17.24,17.23,17.24,3700.0,17.23,17.24,17.23,17.24,3700.0
2006-01-05 12:20:00,17.24,17.25,17.24,17.24,5300.0,17.24,17.25,17.24,17.24,5300.0
2006-01-05 12:25:00,17.25,17.25,17.23,17.24,13400.0,17.25,17.25,17.23,17.24,13400.0
2006-01-05 12:30:00,17.24,17.25,17.22,17.22,8800.0,17.24,17.25,17.22,17.22,8800.0
2006-01-05 12:35:00,17.23,17.25,17.22,17.23,8100.0,17.23,17.25,17.22,17.23,8100.0
2006-01-05 12:40:00,17.23,17.24,17.21,17.21,6000.0,17.23,17.24,17.21,17.21,6000.0
2006-01-05 12:45:00,17.21,17.22,17.14,17.14,27300.0,17.21,17.22,17.14,17.14,27300.0
2006-01-05 12:50:00,17.13,17.18,17.13,17.18,19200.0,17.13,17.18,17.13,17.18,19200.0
2006-01-05 12:55:00,17.17,17.19,17.15,17.16,3500.0,17.17,17.19,17.15,17.16,3500.0
2006-01-05 13:00:00,17.15,17.16,17.14,17.14,53400.0,17.15,17.16,17.14,17.14,53400.0
2006-01-05 13:05:00,17.15,17.15,17.12,17.15,9700.0,17.15,17.15,17.12,17.15,9700.0
2006-01-05 13:10:00,17.15,17.15,17.14,17.15,28700.0,17.15,17.15,17.14,17.15,28700.0
2006-01-05 13:15:00,17.16,17.21,17.16,17.16,43700.0,17.16,17.21,17.16,17.16,43700.0
2006-01-05 13:20:00,17.16,17.17,17.15,17.17,13700.0,17.16,17.17,17.15,17.17,13700.0
2006-01-05 13:25:00,17.17,17.18,17.16,17.16,26500.0,17.17,17.18,17.16,17.16,26500.0
2006-01-05 13:30:00,17.17,17.17,17.1,17.11,128700.0,17.17,17.17,17.1,17.11,128700.0
2006-01-05 13:35:00,17.11,17.11,17.04,17.07,36100.0,17.11,17.11,17.04,17.07,36100.0
2006-01-05 13:40:00,17.08,17.11,17.07,17.11,34400.0,17.08,17.11,17.07,17.11,34400.0
2006-01-05 13:45:00,17.12,17.13,17.11,17.11,6200.0,17.12,17.13,17.11,17.11,6200.0
2006-01-05 13:50:00,17.13,17.17,17.11,17.14,33800.0,17.13,17.17,17.11,17.14,33800.0
2006-01-05 13:55:00,17.15,17.15,17.1,17.15,17200.0,17.15,17.15,17.1,17.15,17200.0
2006-01-05 14:00:00,17.11,17.12,17.11,17.12,5400.0,17.11,17.12,17.11,17.12,5400.0
2006-01-05 14:05:00,17.12,17.13,17.1,17.11,5500.0,17.12,17.13,17.1,17.11,5500.0
2006-01-05 14:10:00,17.11,17.12,17.1,17.11,30200.0,17.11,17.12,17.1,17.11,30200.0
2006-01-05 14:15:00,17.11,17.11,17.06,17.07,9400.0,17.11,17.11,17.06,17.07,9400.0
2006-01-05 14:20:00,17.08,17.11,17.08,17.09,16800.0,17.08,17.11,17.08,17.09,16800.0
2006-01-05 14:25:00,17.1,17.11,17.09,17.09,26800.0,17.1,17.11,17.09,17.09,26800.0
2006-01-05 14:30:00,17.08,17.11,17.08,17.11,9300.0,17.08,17.11,17.08,17.11,9300.0
2006-01-05 14:35:00,17.1,17.11,17.09,17.09,16300.0,17.1,17.11,17.09,17.09,16300.0
2006-01-05 14:40:00,17.1,17.1,17.09,17.1,5400.0,17.1,17.1,17.09,17.1,5400.0
2006-01-05 14:45:00,17.09,17.1,17.09,17.1,9700.0,17.09,17.1,17.09,17.1,9700.0
2006-01-05 14:50:00,17.1,17.1,17.09,17.1,9600.0,17.1,17.1,17.09,17.1,9600.0
2006-01-05 14:55:00,17.1,17.1,17.08,17.09,14400.0,17.1,17.1,17.08,17.09,14400.0
2006-01-05 15:00:00,17.09,17.1,17.09,17.1,10900.0,17.09,17.1,17.09,17.1,10900.0
2006-01-05 15:05:00,17.1,17.1,17.07,17.07,27200.0,17.1,17.1,17.07,17.07,27200.0
2006-01-05 15:10:00,17.06,17.07,17.04,17.04,88000.0,17.06,17.07,17.04,17.04,88000.0
2006-01-05 15:15:00,17.05,17.1,17.05,17.09,21200.0,17.05,17.1,17.05,17.09,21200.0
2006-01-05 15:20:00,17.09,17.1,17.09,17.1,9600.0,17.09,17.1,17.09,17.1,9600.0
2006-01-05 15:25:00,17.1,17.1,17.09,17.09,16300.0,17.1,17.1,17.09,17.09,16300.0
2006-01-05 15:30:00,17.09,17.1,17.08,17.09,24200.0,17.09,17.1,17.08,17.09,24200.0
2006-01-05 15:35:00,17.08,17.09,17.08,17.09,14400.0,17.08,17.09,17.08,17.09,14400.0
2006-01-05 15:40:00,17.09,17.1,17.07,17.08,18000.0,17.09,17.1,17.07,17.08,18000.0
2006-01-05 15:45:00,17.08,17.09,17.06,17.06,52100.0,17.08,17.09,17.06,17.06,52100.0
2006-01-05 15:50:00,17.07,17.1,17.06,17.08,50900.0,17.07,17.1,17.06,17.08,50900.0
2006-01-05 15:55:00,17.08,17.13,17.07,17.13,104700.0,17.08,17.13,17.07,17.13,104700.0
2006-01-06 09:30:00,17.29,17.29,17.12,17.15,70400.0,17.29,17.29,17.12,17.15,70400.0
2006-01-06 09:35:00,17.18,17.18,17.15,17.15,15300.0,17.18,17.18,17.15,17.15,15300.0
2006-01-06 09:40:00,17.13,17.14,17.09,17.11,14400.0,17.13,17.14,17.09,17.11,14400.0
2006-01-06 09:45:00,17.12,17.13,17.0,17.1,43600.0,17.12,17.13,17.0,17.1,43600.0
2006-01-06 09:50:00,17.1,17.12,17.02,17.05,50200.0,17.1,17.12,17.02,17.05,50200.0
2006-01-06 09:55:00,17.05,17.16,17.05,17.14,26900.0,17.05,17.16,17.05,17.14,26900.0
2006-01-06 10:00:00,17.13,17.13,17.06,17.06,50600.0,17.13,17.13,17.06,17.06,50600.0
2006-01-06 10:05:00,17.04,17.06,17.01,17.03,38500.0,17.04,17.06,17.01,17.03,38500.0
2006-01-06 10:10:00,17.03,17.05,17.02,17.05,7600.0,17.03,17.05,17.02,17.05,7600.0
2006-01-06 10:15:00,17.05,17.05,16.99,16.99,43500.0,17.05,17.05,16.99,16.99,43500.0
2006-01-06 10:20:00,17.0,17.01,16.99,16.99,11600.0,17.0,17.01,16.99,16.99,11600.0
2006-01-06 10:25:00,16.99,17.06,16.97,17.04,11300.0,16.99,17.06,16.97,17.04,11300.0
2006-01-06 10:30:00,17.05,17.08,17.05,17.07,13100.0,17.05,17.08,17.05,17.07,13100.0
2006-01-06 10:35:00,17.08,17.09,17.07,17.07,34500.0,17.08,17.09,17.07,17.07,34500.0
2006-01-06 10:40:00,17.08,17.09,17.07,17.09,38200.0,17.08,17.09,17.07,17.09,38200.0
2006-01-06 10:45:00,17.09,17.09,17.06,17.07,14600.0,17.09,17.09,17.06,17.07,14600.0
2006-01-06 10:50:00,17.07,17.08,17.07,17.08,16600.0,17.07,17.08,17.07,17.08,16600.0
2006-01-06 10:55:00,17.07,17.08,17.06,17.07,9400.0,17.07,17.08,17.06,17.07,9400.0
2006-01-06 11:00:00,17.07,17.07,17.03,17.03,13100.0,17.07,17.07,17.03,17.03,13100.0
2006-01-06 11:05:00,17.05,17.08,17.03,17.05,47900.0,17.05,17.08,17.03,17.05,47900.0
2006-01-06 11:10:00,17.05,17.1,17.03,17.03,36600.0,17.05,17.1,17.03,17.03,36600.0
2006-01-06 11:15:00,17.05,17.06,17.04,17.05,11600.0,17.05,17.06,17.04,17.05,11600.0
2006-01-06 11:20:00,17.04,17.09,17.04,17.05,27500.0,17.04,17.09,17.04,17.05,27500.0
2006-01-06 11:25:00,17.05,17.08,17.05,17.06,13700.0,17.05,17.08,17.05,17.06,13700.0
2006-01-06 11:30:00,17.07,17.07,17.04,17.05,8200.0,17.07,17.07,17.04,17.05,8200.0
2006-01-06 11:35:00,17.05,17.08,17.05,17.06,4000.0,17.05,17.08,17.05,17.06,4000.0
2006-01-06 11:40:00,17.06,17.07,17.06,17.07,4200.0,17.06,17.07,17.06,17.07,4200.0
2006-01-06 11:45:00,17.06,17.08,17.01,17.04,25100.0,17.06,17.08,17.01,17.04,25100.0
2006-01-06 11:50:00,17.06,17.06,17.05,17.06,1600.0,17.06,17.06,17.05,17.06,1600.0
2006-01-06 11:55:00,17.05,17.08,17.05,17.07,4600.0,17.05,17.08,17.05,17.07,4600.0
2006-01-06 12:00:00,17.08,17.15,17.08,17.14,17000.0,17.08,17.15,17.08,17.14,17000.0
2006-01-06 12:05:00,17.15,17.15,17.11,17.12,8900.0,17.15,17.15,17.11,17.12,8900.0
2006-01-06 12:10:00,17.13,17.14,17.13,17.14,2600.0,17.13,17.14,17.13,17.14,2600.0
2006-01-06 12:15:00,17.14,17.16,17.13,17.16,5200.0,17.14,17.16,17.13,17.16,5200.0
2006-01-06 12:20:00,17.16,17.18,17.16,17.17,19600.0,17.16,17.18,17.16,17.17,19600.0
2006-01-06 12:25:00,17.17,17.18,17.15,17.15,8300.0,17.17,17.18,17.15,17.15,8300.0
2006-01-06 12:30:00,17.15,17.2,17.15,17.19,16200.0,17.15,17.2,17.15,17.19,16200.0
2006-01-06 12:35:00,17.19,17.2,17.12,17.12,18700.0,17.19,17.2,17.12,17.12,18700.0
2006-01-06 12:40:00,17.13,17.17,17.13,17.15,8500.0,17.13,17.17,17.13,17.15,8500.0
2006-01-06 12:45:00,17.15,17.15,17.14,17.14,7700.0,17.15,17.15,17.14,17.14,7700.0
2006-01-06 12:50:00,17.14,17.18,17.14,17.18,58300.0,17.14,17.18,17.14,17.18,58300.0
2006-01-06 12:55:00,17.15,17.15,17.08,17.1,43600.0,17.15,17.15,17.08,17.1,43600.0
2006-01-06 13:00:00,17.1,17.11,17.1,17.11,2000.0,17.1,17.11,17.1,17.11,2000.0
2006-01-06 13:05:00,17.1,17.11,17.1,17.1,8000.0,17.1,17.11,17.1,17.1,8000.0
2006-01-06 13:10:00,17.1,17.12,17.09,17.12,8800.0,17.1,17.12,17.09,17.12,8800.0
2006-01-06 13:15:00,17.11,17.13,17.11,17.13,12100.0,17.11,17.13,17.11,17.13,12100.0
2006-01-06 13:20:00,17.13,17.15,17.12,17.15,15600.0,17.13,17.15,17.12,17.15,15600.0
2006-01-06 13:25:00,17.14,17.19,17.14,17.16,16600.0,17.14,17.19,17.14,17.16,16600.0
2006-01-06 13:30:00,17.15,17.16,17.12,17.12,4900.0,17.15,17.16,17.12,17.12,4900.0
2006-01-06 13:35:00,17.13,17.17,17.12,17.12,12900.0,17.13,17.17,17.12,17.12,12900.0
2006-01-06 13:40:00,17.14,17.17,17.13,17.15,13100.0,17.14,17.17,17.13,17.15,13100.0
2006-01-06 13:45:00,17.15,17.18,17.13,17.17,36000.0,17.15,17.18,17.13,17.17,36000.0
2006-01-06 13:50:00,17.16,17.24,17.16,17.22,28600.0,17.16,17.24,17.16,17.22,28600.0
2006-01-06 13:55:00,17.23,17.25,17.22,17.25,24600.0,17.23,17.25,17.22,17.25,24600.0
2006-01-06 14:00:00,17.25,17.37,17.23,17.32,53600.0,17.25,17.37,17.23,17.32,53600.0
2006-01-06 14:05:00,17.31,17.31,17.26,17.28,30500.0,17.31,17.31,17.26,17.28,30500.0
2006-01-06 14:10:00,17.27,17.29,17.24,17.25,26500.0,17.27,17.29,17.24,17.25,26500.0
2006-01-06 14:15:00,17.25,17.29,17.24,17.29,31100.0,17.25,17.29,17.24,17.29,31100.0
2006-01-06 14:20:00,17.28,17.3,17.26,17.27,16400.0,17.28,17.3,17.26,17.27,16400.0
2006-01-06 14:25:00,17.28,17.28,17.25,17.26,19500.0,17.28,17.28,17.25,17.26,19500.0
2006-01-06 14:30:00,17.25,17.26,17.22,17.26,175200.0,17.25,17.26,17.22,17.26,175200.0
2006-01-06 14:35:00,17.26,17.26,17.18,17.2,18100.0,17.26,17.26,17.18,17.2,18100.0
2006-01-06 14:40:00,17.2,17.23,17.18,17.22,13100.0,17.2,17.23,17.18,17.22,13100.0
2006-01-06 14:45:00,17.22,17.23,17.19,17.2,16800.0,17.22,17.23,17.19,17.2,16800.0
2006-01-06 14:50:00,17.19,17.24,17.18,17.24,17600.0,17.19,17.24,17.18,17.24,17600.0
2006-01-06 14:55:00,17.23,17.25,17.23,17.25,10300.0,17.23,17.25,17.23,17.25,10300.0
2006-01-06 15:00:00,17.24,17.25,17.23,17.24,29200.0,17.24,17.25,17.23,17.24,29200.0
2006-01-06 15:05:00,17.24,17.25,17.22,17.23,20700.0,17.24,17.25,17.22,17.23,20700.0
2006-01-06 15:10:00,17.22,17.24,17.17,17.2,17400.0,17.22,17.24,17.17,17.2,17400.0
2006-01-06 15:15:00,17.19,17.25,17.19,17.22,36600.0,17.19,17.25,17.19,17.22,36600.0
2006-01-06 15:20:00,17.23,17.24,17.21,17.22,21200.0,17.23,17.24,17.21,17.22,21200.0
2006-01-06 15:25:00,17.24,17.32,17.24,17.31,61900.0,17.24,17.32,17.24,17.31,61900.0
2006-01-06 15:30:00,17.31,17.31,17.25,17.25,11000.0,17.31,17.31,17.25,17.25,11000.0
2006-01-06 15:35:00,17.25,17.26,17.23,17.23,5500.0,17.25,17.26,17.23,17.23,5500.0
2006-01-06 15:40:00,17.23,17.25,17.23,17.25,9700.0,17.23,17.25,17.23,17.25,9700.0
2006-01-06 15:45:00,17.25,17.25,17.24,17.24,7000.0,17.25,17.25,17.24,17.24,7000.0
2006-01-06 15:50:00,17.25,17.28,17.24,17.25,14700.0,17.25,17.28,17.24,17.25,14700.0
2006-01-06 15:55:00,17.25,17.27,17.24,17.25,85200.0,17.25,17.27,17.24,17.25,85200.0
2006-01-09 09:30:00,17.19,17.3,17.16,17.24,38400.0,17.19,17.3,17.16,17.24,38400.0
2006-01-09 09:35:00,17.24,17.25,17.17,17.23,11500.0,17.24,17.25,17.17,17.23,11500.0
2006-01-09 09:40:00,17.21,17.21,17.0,17.02,19300.0,17.21,17.21,17.0,17.02,19300.0
2006-01-09 09:45:00,17.02,17.09,17.01,17.03,21700.0,17.02,17.09,17.01,17.03,21700.0
2006-01-09 09:50:00,17.03,17.12,17.02,17.12,9000.0,17.03,17.12,17.02,17.12,9000.0
2006-01-09 09:55:00,17.11,17.11,17.09,17.1,14900.0,17.11,17.11,17.09,17.1,14900.0
2006-01-09 10:00:00,17.11,17.2,17.1,17.1,813700.0,17.11,17.2,17.1,17.1,813700.0
2006-01-09 10:05:00,17.1,17.13,17.1,17.12,27400.0,17.1,17.13,17.1,17.12,27400.0
2006-01-09 10:10:00,17.12,17.2,17.11,17.18,27500.0,17.12,17.2,17.11,17.18,27500.0
2006-01-09 10:15:00,17.18,17.18,17.14,17.14,10600.0,17.18,17.18,17.14,17.14,10600.0
2006-01-09 10:20:00,17.14,17.25,17.14,17.2,32500.0,17.14,17.25,17.14,17.2,32500.0
2006-01-09 10:25:00,17.2,17.2,17.16,17.17,14900.0,17.2,17.2,17.16,17.17,14900.0
2006-01-09 10:30:00,17.18,17.23,17.18,17.2,33400.0,17.18,17.23,17.18,17.2,33400.0
2006-01-09 10:35:00,17.2,17.22,17.19,17.21,14700.0,17.2,17.22,17.19,17.21,14700.0
2006-01-09 10:40:00,17.21,17.22,17.18,17.19,14300.0,17.21,17.22,17.18,17.19,14300.0
2006-01-09 10:45:00,17.19,17.22,17.18,17.19,17400.0,17.19,17.22,17.18,17.19,17400.0
2006-01-09 10:50:00,17.19,17.22,17.19,17.22,7500.0,17.19,17.22,17.19,17.22,7500.0
2006-01-09 10:55:00,17.21,17.22,17.17,17.22,17200.0,17.21,17.22,17.17,17.22,17200.0
2006-01-09 11:00:00,17.21,17.22,17.15,17.15,11700.0,17.21,17.22,17.15,17.15,11700.0
2006-01-09 11:05:00,17.15,17.15,17.11,17.11,5700.0,17.15,17.15,17.11,17.11,5700.0
2006-01-09 11:10:00,17.14,17.19,17.12,17.17,7500.0,17.14,17.19,17.12,17.17,7500.0
2006-01-09 11:15:00,17.17,17.19,17.13,17.16,15300.0,17.17,17.19,17.13,17.16,15300.0
2006-01-09 11:20:00,17.17,17.21,17.16,17.18,9800.0,17.17,17.21,17.16,17.18,9800.0
2006-01-09 11:25:00,17.18,17.22,17.18,17.22,18000.0,17.18,17.22,17.18,17.22,18000.0
2006-01-09 11:30:00,17.2,17.2,17.18,17.18,4400.0,17.2,17.2,17.18,17.18,4400.0
2006-01-09 11:35:00,17.18,17.21,17.18,17.19,20500.0,17.18,17.21,17.18,17.19,20500.0
2006-01-09 11:40:00,17.18,17.2,17.18,17.2,5200.0,17.18,17.2,17.18,17.2,5200.0
2006-01-09 11:45:00,17.2,17.2,17.19,17.19,4300.0,17.2,17.2,17.19,17.19,4300.0
2006-01-09 11:50:00,17.19,17.2,17.16,17.17,14900.0,17.19,17.2,17.16,17.17,14900.0
2006-01-09 11:55:00,17.17,17.2,17.17,17.2,4700.0,17.17,17.2,17.17,17.2,4700.0
2006-01-09 12:00:00,17.21,17.21,17.16,17.21,27600.0,17.21,17.21,17.16,17.21,27600.0
2006-01-09 12:05:00,17.2,17.2,17.16,17.18,10800.0,17.2,17.2,17.16,17.18,10800.0
2006-01-09 12:10:00,17.19,17.19,17.15,17.17,10600.0,17.19,17.19,17.15,17.17,10600.0
2006-01-09 12:15:00,17.17,17.18,17.16,17.16,1000.0,17.17,17.18,17.16,17.16,1000.0
2006-01-09 12:20:00,17.16,17.17,17.16,17.17,5800.0,17.16,17.17,17.16,17.17,5800.0
2006-01-09 12:25:00,17.17,17.18,17.16,17.17,4300.0,17.17,17.18,17.16,17.17,4300.0
2006-01-09 12:30:00,17.17,17.18,17.09,17.1,31300.0,17.17,17.18,17.09,17.1,31300.0
2006-01-09 12:35:00,17.1,17.17,17.1,17.14,65900.0,17.1,17.17,17.1,17.14,65900.0
2006-01-09 12:40:00,17.15,17.16,17.15,17.15,15100.0,17.15,17.16,17.15,17.15,15100.0
2006-01-09 12:45:00,17.16,17.16,17.15,17.15,7800.0,17.16,17.16,17.15,17.15,7800.0
2006-01-09 12:50:00,17.15,17.16,17.15,17.16,5600.0,17.15,17.16,17.15,17.16,5600.0
2006-01-09 12:55:00,17.16,17.17,17.15,17.17,4700.0,17.16,17.17,17.15,17.17,4700.0
2006-01-09 13:00:00,17.17,17.17,17.16,17.16,7700.0,17.17,17.17,17.16,17.16,7700.0
2006-01-09 13:05:00,17.17,17.17,17.15,17.16,12000.0,17.17,17.17,17.15,17.16,12000.0
2006-01-09 13:10:00,17.16,17.17,17.12,17.12,7700.0,17.16,17.17,17.12,17.12,7700.0
2006-01-09 13:15:00,17.13,17.15,17.13,17.15,21800.0,17.13,17.15,17.13,17.15,21800.0
2006-01-09 13:20:00,17.15,17.15,17.12,17.14,6100.0,17.15,17.15,17.12,17.14,6100.0
2006-01-09 13:25:00,17.13,17.16,17.12,17.15,3100.0,17.13,17.16,17.12,17.15,3100.0
2006-01-09 13:30:00,17.15,17.16,17.15,17.15,6900.0,17.15,17.16,17.15,17.15,6900.0
2006-01-09 13:35:00,17.16,17.16,17.15,17.16,11700.0,17.16,17.16,17.15,17.16,11700.0
2006-01-09 13:40:00,17.16,17.16,17.15,17.15,14900.0,17.16,17.16,17.15,17.15,14900.0
2006-01-09 13:45:00,17.16,17.16,17.14,17.15,38200.0,17.16,17.16,17.14,17.15,38200.0
2006-01-09 13:50:00,17.14,17.16,17.14,17.14,10200.0,17.14,17.16,17.14,17.14,10200.0
2006-01-09 13:55:00,17.15,17.16,17.14,17.15,13500.0,17.15,17.16,17.14,17.15,13500.0
2006-01-09 14:00:00,17.15,17.16,17.14,17.14,8300.0,17.15,17.16,17.14,17.14,8300.0
2006-01-09 14:05:00,17.15,17.15,17.14,17.15,8400.0,17.15,17.15,17.14,17.15,8400.0
2006-01-09 14:10:00,17.15,17.15,17.12,17.15,37000.0,17.15,17.15,17.12,17.15,37000.0
2006-01-09 14:15:00,17.15,17.15,17.14,17.14,1900.0,17.15,17.15,17.14,17.14,1900.0
2006-01-09 14:20:00,17.15,17.15,17.13,17.14,4700.0,17.15,17.15,17.13,17.14,4700.0
2006-01-09 14:25:00,17.13,17.13,17.06,17.06,23300.0,17.13,17.13,17.06,17.06,23300.0
2006-01-09 14:30:00,17.06,17.07,17.05,17.07,9400.0,17.06,17.07,17.05,17.07,9400.0
2006-01-09 14:35:00,17.06,17.07,17.05,17.07,6200.0,17.06,17.07,17.05,17.07,6200.0
2006-01-09 14:40:00,17.07,17.07,17.0,17.01,23600.0,17.07,17.07,17.0,17.01,23600.0
2006-01-09 14:45:00,17.01,17.04,17.0,17.04,20900.0,17.01,17.04,17.0,17.04,20900.0
2006-01-09 14:50:00,17.05,17.08,16.99,17.0,42600.0,17.05,17.08,16.99,17.0,42600.0
2006-01-09 14:55:00,17.0,17.0,16.99,17.0,12400.0,17.0,17.0,16.99,17.0,12400.0
2006-01-09 15:00:00,16.99,17.05,16.94,16.94,84400.0,16.99,17.05,16.94,16.94,84400.0
2006-01-09 15:05:00,16.95,16.99,16.94,16.98,16900.0,16.95,16.99,16.94,16.98,16900.0
2006-01-09 15:10:00,16.99,17.01,16.97,16.99,70200.0,16.99,17.01,16.97,16.99,70200.0
2006-01-09 15:15:00,16.99,17.03,16.99,17.01,52900.0,16.99,17.03,16.99,17.01,52900.0
2006-01-09 15:20:00,17.02,17.1,17.01,17.08,42500.0,17.02,17.1,17.01,17.08,42500.0
2006-01-09 15:25:00,17.08,17.14,17.0,17.0,101700.0,17.08,17.14,17.0,17.0,101700.0
2006-01-09 15:30:00,17.01,17.06,16.99,17.06,161400.0,17.01,17.06,16.99,17.06,161400.0
2006-01-09 15:35:00,17.06,17.12,17.06,17.11,54700.0,17.06,17.12,17.06,17.11,54700.0
2006-01-09 15:40:00,17.11,17.12,17.1,17.11,30800.0,17.11,17.12,17.1,17.11,30800.0
2006-01-09 15:45:00,17.11,17.12,17.1,17.11,37100.0,17.11,17.12,17.1,17.11,37100.0
2006-01-09 15:50:00,17.11,17.12,17.09,17.11,71100.0,17.11,17.12,17.09,17.11,71100.0
2006-01-09 15:55:00,17.12,17.13,17.09,17.13,95600.0,17.12,17.13,17.09,17.13,95600.0
2006-01-10 09:30:00,17.13,17.14,17.02,17.1,64000.0,17.13,17.14,17.02,17.1,64000.0
2006-01-10 09:35:00,17.11,17.2,17.08,17.12,19600.0,17.11,17.2,17.08,17.12,19600.0
2006-01-10 09:40:00,17.12,17.16,17.11,17.12,69800.0,17.12,17.16,17.11,17.12,69800.0
2006-01-10 09:45:00,17.13,17.14,17.09,17.09,44400.0,17.13,17.14,17.09,17.09,44400.0
2006-01-10 09:50:00,17.1,17.1,16.95,16.99,22300.0,17.1,17.1,16.95,16.99,22300.0
2006-01-10 09:55:00,17.0,17.06,16.94,17.05,15200.0,17.0,17.06,16.94,17.05,15200.0
2006-01-10 10:00:00,17.04,17.07,17.02,17.06,5100.0,17.04,17.07,17.02,17.06,5100.0
2006-01-10 10:05:00,17.04,17.07,16.98,17.07,12500.0,17.04,17.07,16.98,17.07,12500.0
2006-01-10 10:10:00,17.07,17.09,17.05,17.09,14300.0,17.07,17.09,17.05,17.09,14300.0
2006-01-10 10:15:00,17.08,17.11,17.08,17.08,34300.0,17.08,17.11,17.08,17.08,34300.0
2006-01-10 10:20:00,17.08,17.11,17.05,17.11,16000.0,17.08,17.11,17.05,17.11,16000.0
2006-01-10 10:25:00,17.11,17.11,17.08,17.09,13500.0,17.11,17.11,17.08,17.09,13500.0
2006-01-10 10:30:00,17.09,17.14,17.08,17.12,12800.0,17.09,17.14,17.08,17.12,12800.0
2006-01-10 10:35:00,17.12,17.13,17.11,17.13,10500.0,17.12,17.13,17.11,17.13,10500.0
2006-01-10 10:40:00,17.12,17.13,17.1,17.1,9400.0,17.12,17.13,17.1,17.1,9400.0
2006-01-10 10:45:00,17.1,17.1,17.02,17.04,8100.0,17.1,17.1,17.02,17.04,8100.0
2006-01-10 10:50:00,17.03,17.05,17.03,17.04,6000.0,17.03,17.05,17.03,17.04,6000.0
2006-01-10 10:55:00,17.04,17.1,17.04,17.1,11400.0,17.04,17.1,17.04,17.1,11400.0
2006-01-10 11:00:00,17.1,17.1,17.04,17.08,20300.0,17.1,17.1,17.04,17.08,20300.0
2006-01-10 11:05:00,17.08,17.09,17.07,17.08,13500.0,17.08,17.09,17.07,17.08,13500.0
2006-01-10 11:10:00,17.08,17.09,17.04,17.05,7200.0,17.08,17.09,17.04,17.05,7200.0
2006-01-10 11:15:00,17.05,17.05,17.03,17.03,6100.0,17.05,17.05,17.03,17.03,6100.0
2006-01-10 11:20:00,17.04,17.04,17.0,17.01,18000.0,17.04,17.04,17.0,17.01,18000.0
2006-01-10 11:25:00,17.03,17.03,16.99,17.01,14600.0,17.03,17.03,16.99,17.01,14600.0
2006-01-10 11:30:00,17.01,17.02,17.01,17.02,6700.0,17.01,17.02,17.01,17.02,6700.0
2006-01-10 11:35:00,17.02,17.05,17.02,17.04,5700.0,17.02,17.05,17.02,17.04,5700.0
2006-01-10 11:40:00,17.04,17.05,17.03,17.05,7500.0,17.04,17.05,17.03,17.05,7500.0
2006-01-10 11:45:00,17.05,17.05,17.01,17.01,9200.0,17.05,17.05,17.01,17.01,9200.0
2006-01-10 11:50:00,17.0,17.0,16.98,16.98,9400.0,17.0,17.0,16.98,16.98,9400.0
2006-01-10 11:55:00,16.98,16.98,16.96,16.96,5600.0,16.98,16.98,16.96,16.96,5600.0
2006-01-10 12:00:00,16.96,17.0,16.96,17.0,8800.0,16.96,17.0,16.96,17.0,8800.0
2006-01-10 12:05:00,17.0,17.0,16.96,16.96,6800.0,17.0,17.0,16.96,16.96,6800.0
2006-01-10 12:10:00,16.96,16.97,16.94,16.94,13300.0,16.96,16.97,16.94,16.94,13300.0
2006-01-10 12:15:00,16.95,16.98,16.93,16.94,10100.0,16.95,16.98,16.93,16.94,10100.0
2006-01-10 12:20:00,16.94,16.94,16.88,16.89,18800.0,16.94,16.94,16.88,16.89,18800.0
2006-01-10 12:25:00,16.89,16.89,16.87,16.87,12200.0,16.89,16.89,16.87,16.87,12200.0
2006-01-10 12:30:00,16.88,16.89,16.87,16.88,6900.0,16.88,16.89,16.87,16.88,6900.0
2006-01-10 12:35:00,16.89,16.9,16.88,16.9,8500.0,16.89,16.9,16.88,16.9,8500.0
2006-01-10 12:40:00,16.89,16.92,16.88,16.91,13700.0,16.89,16.92,16.88,16.91,13700.0
2006-01-10 12:45:00,16.9,16.91,16.87,16.89,14900.0,16.9,16.91,16.87,16.89,14900.0
2006-01-10 12:50:00,16.89,16.91,16.88,16.89,9200.0,16.89,16.91,16.88,16.89,9200.0
2006-01-10 12:55:00,16.89,16.91,16.88,16.89,105100.0,16.89,16.91,16.88,16.89,105100.0
2006-01-10 13:00:00,16.9,16.9,16.85,16.87,22800.0,16.9,16.9,16.85,16.87,22800.0
2006-01-10 13:05:00,16.85,16.86,16.84,16.84,10800.0,16.85,16.86,16.84,16.84,10800.0
2006-01-10 13:10:00,16.85,16.87,16.84,16.87,7200.0,16.85,16.87,16.84,16.87,7200.0
2006-01-10 13:15:00,16.87,16.87,16.84,16.85,12200.0,16.87,16.87,16.84,16.85,12200.0
2006-01-10 13:20:00,16.85,16.88,16.85,16.88,10900.0,16.85,16.88,16.85,16.88,10900.0
2006-01-10 13:25:00,16.87,16.88,16.85,16.85,6300.0,16.87,16.88,16.85,16.85,6300.0
2006-01-10 13:30:00,16.85,16.86,16.84,16.86,9400.0,16.85,16.86,16.84,16.86,9400.0
2006-01-10 13:35:00,16.86,16.86,16.81,16.82,19100.0,16.86,16.86,16.81,16.82,19100.0
2006-01-10 13:40:00,16.81,16.82,16.77,16.79,24800.0,16.81,16.82,16.77,16.79,24800.0
2006-01-10 13:45:00,16.78,16.8,16.75,16.76,24000.0,16.78,16.8,16.75,16.76,24000.0
2006-01-10 13:50:00,16.77,16.77,16.72,16.75,37200.0,16.77,16.77,16.72,16.75,37200.0
2006-01-10 13:55:00,16.75,16.77,16.74,16.76,15800.0,16.75,16.77,16.74,16.76,15800.0
2006-01-10 14:00:00,16.77,16.79,16.75,16.78,25900.0,16.77,16.79,16.75,16.78,25900.0
2006-01-10 14:05:00,16.78,16.81,16.77,16.78,23300.0,16.78,16.81,16.77,16.78,23300.0
2006-01-10 14:10:00,16.78,16.82,16.77,16.82,53900.0,16.78,16.82,16.77,16.82,53900.0
2006-01-10 14:15:00,16.82,16.83,16.81,16.82,8900.0,16.82,16.83,16.81,16.82,8900.0
2006-01-10 14:20:00,16.82,16.83,16.81,16.83,13400.0,16.82,16.83,16.81,16.83,13400.0
2006-01-10 14:25:00,16.84,16.89,16.78,16.88,65900.0,16.84,16.89,16.78,16.88,65900.0
2006-01-10 14:30:00,16.88,16.88,16.84,16.84,44500.0,16.88,16.88,16.84,16.84,44500.0
2006-01-10 14:35:00,16.83,16.83,16.8,16.81,9000.0,16.83,16.83,16.8,16.81,9000.0
2006-01-10 14:40:00,16.82,16.82,16.81,16.82,6100.0,16.82,16.82,16.81,16.82,6100.0
2006-01-10 14:45:00,16.81,16.88,16.81,16.88,7800.0,16.81,16.88,16.81,16.88,7800.0
2006-01-10 14:50:00,16.88,16.92,16.88,16.91,13100.0,16.88,16.92,16.88,16.91,13100.0
2006-01-10 14:55:00,16.92,16.92,16.9,16.9,4800.0,16.92,16.92,16.9,16.9,4800.0
2006-01-10 15:00:00,16.9,16.94,16.9,16.92,17900.0,16.9,16.94,16.9,16.92,17900.0
2006-01-10 15:05:00,16.92,16.92,16.89,16.89,11800.0,16.92,16.92,16.89,16.89,11800.0
2006-01-10 15:10:00,16.9,16.9,16.89,16.89,2400.0,16.9,16.9,16.89,16.89,2400.0
2006-01-10 15:15:00,16.9,16.91,16.89,16.9,9600.0,16.9,16.91,16.89,16.9,9600.0
2006-01-10 15:20:00,16.9,16.9,16.89,16.89,12900.0,16.9,16.9,16.89,16.89,12900.0
2006-01-10 15:25:00,16.88,16.89,16.81,16.82,25400.0,16.88,16.89,16.81,16.82,25400.0
2006-01-10 15:30:00,16.82,16.87,16.81,16.85,60200.0,16.82,16.87,16.81,16.85,60200.0
2006-01-10 15:35:00,16.86,16.87,16.85,16.87,35500.0,16.86,16.87,16.85,16.87,35500.0
2006-01-10 15:40:00,16.87,16.88,16.83,16.84,57300.0,16.87,16.88,16.83,16.84,57300.0
2006-01-10 15:45:00,16.84,16.86,16.81,16.82,39800.0,16.84,16.86,16.81,16.82,39800.0
2006-01-10 15:50:00,16.83,16.85,16.81,16.85,57000.0,16.83,16.85,16.81,16.85,57000.0
2006-01-10 15:55:00,16.84,16.89,16.83,16.84,157300.0,16.84,16.89,16.83,16.84,157300.0
2006-01-11 09:30:00,16.82,16.95,16.82,16.83,25500.0,16.82,16.95,16.82,16.83,25500.0
2006-01-11 09:35:00,16.83,16.84,16.65,16.65,27800.0,16.83,16.84,16.65,16.65,27800.0
2006-01-11 09:40:00,16.66,16.68,16.66,16.67,8700.0,16.66,16.68,16.66,16.67,8700.0
2006-01-11 09:45:00,16.68,16.8,16.68,16.79,20200.0,16.68,16.8,16.68,16.79,20200.0
2006-01-11 09:50:00,16.8,16.8,16.76,16.78,15600.0,16.8,16.8,16.76,16.78,15600.0
2006-01-11 09:55:00,16.77,16.79,16.76,16.78,13700.0,16.77,16.79,16.76,16.78,13700.0
2006-01-11 10:00:00,16.79,16.79,16.77,16.78,9400.0,16.79,16.79,16.77,16.78,9400.0
2006-01-11 10:05:00,16.78,16.81,16.77,16.81,17500.0,16.78,16.81,16.77,16.81,17500.0
2006-01-11 10:10:00,16.81,16.81,16.8,16.81,7000.0,16.81,16.81,16.8,16.81,7000.0
2006-01-11 10:15:00,16.81,16.86,16.81,16.85,38100.0,16.81,16.86,16.81,16.85,38100.0
2006-01-11 10:20:00,16.85,16.92,16.85,16.9,32300.0,16.85,16.92,16.85,16.9,32300.0
2006-01-11 10:25:00,16.9,16.91,16.84,16.87,18800.0,16.9,16.91,16.84,16.87,18800.0
2006-01-11 10:30:00,16.87,16.87,16.85,16.86,22100.0,16.87,16.87,16.85,16.86,22100.0
2006-01-11 10:35:00,16.86,16.87,16.84,16.87,16800.0,16.86,16.87,16.84,16.87,16800.0
2006-01-11 10:40:00,16.85,16.88,16.85,16.88,18800.0,16.85,16.88,16.85,16.88,18800.0
2006-01-11 10:45:00,16.87,16.87,16.86,16.86,8900.0,16.87,16.87,16.86,16.86,8900.0
2006-01-11 10:50:00,16.87,16.87,16.8,16.81,24700.0,16.87,16.87,16.8,16.81,24700.0
2006-01-11 10:55:00,16.8,16.81,16.78,16.81,21000.0,16.8,16.81,16.78,16.81,21000.0
2006-01-11 11:00:00,16.8,16.83,16.8,16.82,18300.0,16.8,16.83,16.8,16.82,18300.0
2006-01-11 11:05:00,16.83,16.84,16.82,16.82,12100.0,16.83,16.84,16.82,16.82,12100.0
2006-01-11 11:10:00,16.83,16.83,16.81,16.82,11500.0,16.83,16.83,16.81,16.82,11500.0
2006-01-11 11:15:00,16.81,16.82,16.81,16.81,17700.0,16.81,16.82,16.81,16.81,17700.0
2006-01-11 11:20:00,16.81,16.81,16.78,16.79,31000.0,16.81,16.81,16.78,16.79,31000.0
2006-01-11 11:25:00,16.8,16.84,16.79,16.79,23200.0,16.8,16.84,16.79,16.79,23200.0
2006-01-11 11:30:00,16.79,16.8,16.79,16.8,18000.0,16.79,16.8,16.79,16.8,18000.0
2006-01-11 11:35:00,16.79,16.8,16.79,16.8,15200.0,16.79,16.8,16.79,16.8,15200.0
2006-01-11 11:40:00,16.8,16.84,16.79,16.79,13900.0,16.8,16.84,16.79,16.79,13900.0
2006-01-11 11:45:00,16.79,16.8,16.79,16.79,8100.0,16.79,16.8,16.79,16.79,8100.0
2006-01-11 11:50:00,16.79,16.8,16.78,16.79,10500.0,16.79,16.8,16.78,16.79,10500.0
2006-01-11 11:55:00,16.79,16.8,16.79,16.79,4900.0,16.79,16.8,16.79,16.79,4900.0
2006-01-11 12:00:00,16.8,16.82,16.8,16.82,6600.0,16.8,16.82,16.8,16.82,6600.0
2006-01-11 12:05:00,16.83,16.83,16.81,16.82,10000.0,16.83,16.83,16.81,16.82,10000.0
2006-01-11 12:10:00,16.82,16.84,16.82,16.84,6600.0,16.82,16.84,16.82,16.84,6600.0
2006-01-11 12:15:00,16.84,16.86,16.84,16.85,5400.0,16.84,16.86,16.84,16.85,5400.0
2006-01-11 12:20:00,16.86,16.88,16.86,16.87,8300.0,16.86,16.88,16.86,16.87,8300.0
2006-01-11 12:25:00,16.88,16.92,16.87,16.9,10000.0,16.88,16.92,16.87,16.9,10000.0
2006-01-11 12:30:00,16.91,16.91,16.89,16.9,5600.0,16.91,16.91,16.89,16.9,5600.0
2006-01-11 12:35:00,16.9,16.91,16.89,16.9,3200.0,16.9,16.91,16.89,16.9,3200.0
2006-01-11 12:40:00,16.9,16.91,16.9,16.9,6500.0,16.9,16.91,16.9,16.9,6500.0
2006-01-11 12:45:00,16.9,16.91,16.9,16.9,6200.0,16.9,16.91,16.9,16.9,6200.0
2006-01-11 12:50:00,16.89,16.9,16.87,16.89,8000.0,16.89,16.9,16.87,16.89,8000.0
2006-01-11 12:55:00,16.88,16.89,16.88,16.88,5100.0,16.88,16.89,16.88,16.88,5100.0
2006-01-11 13:00:00,16.88,16.88,16.86,16.86,7200.0,16.88,16.88,16.86,16.86,7200.0
2006-01-11 13:05:00,16.85,16.86,16.84,16.84,5800.0,16.85,16.86,16.84,16.84,5800.0
2006-01-11 13:10:00,16.85,16.85,16.83,16.84,10800.0,16.85,16.85,16.83,16.84,10800.0
2006-01-11 13:15:00,16.84,16.85,16.83,16.85,7200.0,16.84,16.85,16.83,16.85,7200.0
2006-01-11 13:20:00,16.85,16.86,16.84,16.84,14900.0,16.85,16.86,16.84,16.84,14900.0
2006-01-11 13:25:00,16.85,16.85,16.84,16.84,8500.0,16.85,16.85,16.84,16.84,8500.0
2006-01-11 13:30:00,16.85,16.85,16.83,16.83,12100.0,16.85,16.85,16.83,16.83,12100.0
2006-01-11 13:35:00,16.84,16.86,16.83,16.85,17200.0,16.84,16.86,16.83,16.85,17200.0
2006-01-11 13:40:00,16.85,16.86,16.84,16.85,31500.0,16.85,16.86,16.84,16.85,31500.0
2006-01-11 13:45:00,16.85,16.85,16.83,16.84,7800.0,16.85,16.85,16.83,16.84,7800.0
2006-01-11 13:50:00,16.85,16.85,16.82,16.84,9200.0,16.85,16.85,16.82,16.84,9200.0
2006-01-11 13:55:00,16.83,16.85,16.83,16.85,7000.0,16.83,16.85,16.83,16.85,7000.0
2006-01-11 14:00:00,16.84,16.85,16.83,16.83,13500.0,16.84,16.85,16.83,16.83,13500.0
2006-01-11 14:05:00,16.83,16.85,16.83,16.85,10200.0,16.83,16.85,16.83,16.85,10200.0
2006-01-11 14:10:00,16.84,16.85,16.84,16.85,15500.0,16.84,16.85,16.84,16.85,15500.0
2006-01-11 14:15:00,16.85,16.85,16.84,16.84,12400.0,16.85,16.85,16.84,16.84,12400.0
2006-01-11 14:20:00,16.83,16.85,16.83,16.85,12200.0,16.83,16.85,16.83,16.85,12200.0
2006-01-11 14:25:00,16.84,16.85,16.84,16.84,8000.0,16.84,16.85,16.84,16.84,8000.0
2006-01-11 14:30:00,16.84,16.85,16.84,16.85,13400.0,16.84,16.85,16.84,16.85,13400.0
2006-01-11 14:35:00,16.85,16.85,16.83,16.84,15500.0,16.85,16.85,16.83,16.84,15500.0
2006-01-11 14:40:00,16.85,16.89,16.85,16.87,49800.0,16.85,16.89,16.85,16.87,49800.0
2006-01-11 14:45:00,16.88,16.88,16.87,16.88,8400.0,16.88,16.88,16.87,16.88,8400.0
2006-01-11 14:50:00,16.87,16.88,16.86,16.86,21400.0,16.87,16.88,16.86,16.86,21400.0
2006-01-11 14:55:00,16.87,16.87,16.86,16.86,6600.0,16.87,16.87,16.86,16.86,6600.0
2006-01-11 15:00:00,16.86,16.87,16.86,16.87,11400.0,16.86,16.87,16.86,16.87,11400.0
2006-01-11 15:05:00,16.87,16.88,16.87,16.87,16400.0,16.87,16.88,16.87,16.87,16400.0
2006-01-11 15:10:00,16.89,16.9,16.88,16.89,18300.0,16.89,16.9,16.88,16.89,18300.0
2006-01-11 15:15:00,16.89,16.9,16.88,16.9,13700.0,16.89,16.9,16.88,16.9,13700.0
2006-01-11 15:20:00,16.9,16.94,16.89,16.94,21400.0,16.9,16.94,16.89,16.94,21400.0
2006-01-11 15:25:00,16.94,16.97,16.94,16.95,25000.0,16.94,16.97,16.94,16.95,25000.0
2006-01-11 15:30:00,16.96,16.97,16.94,16.94,38300.0,16.96,16.97,16.94,16.94,38300.0
2006-01-11 15:35:00,16.95,16.96,16.94,16.95,18100.0,16.95,16.96,16.94,16.95,18100.0
2006-01-11 15:40:00,16.94,16.96,16.94,16.96,21500.0,16.94,16.96,16.94,16.96,21500.0
2006-01-11 15:45:00,16.96,16.97,16.95,16.97,27300.0,16.96,16.97,16.95,16.97,27300.0
2006-01-11 15:50:00,16.98,16.98,16.94,16.94,30300.0,16.98,16.98,16.94,16.94,30300.0
2006-01-11 15:55:00,16.93,16.95,16.9,16.94,99100.0,16.93,16.95,16.9,16.94,99100.0
2006-01-12 09:30:00,16.99,17.49,16.9,17.23,93500.0,16.99,17.49,16.9,17.23,93500.0
2006-01-12 09:35:00,17.23,17.23,17.17,17.19,113100.0,17.23,17.23,17.17,17.19,113100.0
2006-01-12 09:40:00,17.2,17.23,17.19,17.2,78300.0,17.2,17.23,17.19,17.2,78300.0
2006-01-12 09:45:00,17.2,17.23,17.19,17.22,69500.0,17.2,17.23,17.19,17.22,69500.0
2006-01-12 09:50:00,17.22,17.24,17.2,17.24,49700.0,17.22,17.24,17.2,17.24,49700.0
2006-01-12 09:55:00,17.24,17.25,17.2,17.22,55700.0,17.24,17.25,17.2,17.22,55700.0
2006-01-12 10:00:00,17.23,17.23,17.19,17.2,28200.0,17.23,17.23,17.19,17.2,28200.0
2006-01-12 10:05:00,17.2,17.22,17.2,17.21,32200.0,17.2,17.22,17.2,17.21,32200.0
2006-01-12 10:10:00,17.21,17.21,17.2,17.2,20700.0,17.21,17.21,17.2,17.2,20700.0
2006-01-12 10:15:00,17.2,17.21,17.2,17.21,58200.0,17.2,17.21,17.2,17.21,58200.0
2006-01-12 10:20:00,17.2,17.21,17.17,17.19,57300.0,17.2,17.21,17.17,17.19,57300.0
2006-01-12 10:25:00,17.18,17.2,17.18,17.2,3100.0,17.18,17.2,17.18,17.2,3100.0
2006-01-12 10:30:00,17.2,17.2,17.19,17.19,18200.0,17.2,17.2,17.19,17.19,18200.0
2006-01-12 10:35:00,17.2,17.2,17.19,17.2,7800.0,17.2,17.2,17.19,17.2,7800.0
2006-01-12 10:40:00,17.2,17.2,17.19,17.2,11000.0,17.2,17.2,17.19,17.2,11000.0
2006-01-12 10:45:00,17.19,17.2,17.19,17.19,17400.0,17.19,17.2,17.19,17.19,17400.0
2006-01-12 10:50:00,17.2,17.2,17.19,17.2,7600.0,17.2,17.2,17.19,17.2,7600.0
2006-01-12 10:55:00,17.2,17.22,17.2,17.21,42400.0,17.2,17.22,17.2,17.21,42400.0
2006-01-12 11:00:00,17.21,17.21,17.2,17.21,7100.0,17.21,17.21,17.2,17.21,7100.0
2006-01-12 11:05:00,17.2,17.21,17.2,17.2,22500.0,17.2,17.21,17.2,17.2,22500.0
2006-01-12 11:10:00,17.21,17.21,17.2,17.2,12300.0,17.21,17.21,17.2,17.2,12300.0
2006-01-12 11:15:00,17.2,17.21,17.2,17.2,3500.0,17.2,17.21,17.2,17.2,3500.0
2006-01-12 11:20:00,17.2,17.22,17.2,17.2,35000.0,17.2,17.22,17.2,17.2,35000.0
2006-01-12 11:25:00,17.2,17.21,17.2,17.21,12700.0,17.2,17.21,17.2,17.21,12700.0
2006-01-12 11:30:00,17.21,17.21,17.2,17.2,20000.0,17.21,17.21,17.2,17.2,20000.0
2006-01-12 11:35:00,17.21,17.21,17.2,17.2,11200.0,17.21,17.21,17.2,17.2,11200.0
2006-01-12 11:40:00,17.2,17.21,17.2,17.21,24400.0,17.2,17.21,17.2,17.21,24400.0
2006-01-12 11:45:00,17.21,17.21,17.2,17.21,8100.0,17.21,17.21,17.2,17.21,8100.0
2006-01-12 11:50:00,17.21,17.22,17.2,17.21,22400.0,17.21,17.22,17.2,17.21,22400.0
2006-01-12 11:55:00,17.22,17.22,17.21,17.22,6600.0,17.22,17.22,17.21,17.22,6600.0
2006-01-12 12:00:00,17.22,17.22,17.21,17.22,4400.0,17.22,17.22,17.21,17.22,4400.0
2006-01-12 12:05:00,17.22,17.24,17.22,17.24,22100.0,17.22,17.24,17.22,17.24,22100.0
2006-01-12 12:10:00,17.23,17.24,17.23,17.23,22100.0,17.23,17.24,17.23,17.23,22100.0
2006-01-12 12:15:00,17.23,17.24,17.23,17.23,2700.0,17.23,17.24,17.23,17.23,2700.0
2006-01-12 12:20:00,17.24,17.24,17.23,17.24,2400.0,17.24,17.24,17.23,17.24,2400.0
2006-01-12 12:25:00,17.23,17.23,17.22,17.22,37100.0,17.23,17.23,17.22,17.22,37100.0
2006-01-12 12:30:00,17.23,17.23,17.22,17.22,8000.0,17.23,17.23,17.22,17.22,8000.0
2006-01-12 12:35:00,17.23,17.23,17.22,17.22,4200.0,17.23,17.23,17.22,17.22,4200.0
2006-01-12 12:40:00,17.23,17.23,17.22,17.22,2600.0,17.23,17.23,17.22,17.22,2600.0
2006-01-12 12:45:00,17.23,17.23,17.22,17.23,11500.0,17.23,17.23,17.22,17.23,11500.0
2006-01-12 12:50:00,17.23,17.23,17.22,17.22,7800.0,17.23,17.23,17.22,17.22,7800.0
2006-01-12 12:55:00,17.22,17.23,17.22,17.23,6700.0,17.22,17.23,17.22,17.23,6700.0
2006-01-12 13:00:00,17.23,17.23,17.22,17.22,11100.0,17.23,17.23,17.22,17.22,11100.0
2006-01-12 13:05:00,17.23,17.24,17.22,17.23,10500.0,17.23,17.24,17.22,17.23,10500.0
2006-01-12 13:10:00,17.23,17.24,17.23,17.23,9900.0,17.23,17.24,17.23,17.23,9900.0
2006-01-12 13:15:00,17.23,17.24,17.23,17.23,10100.0,17.23,17.24,17.23,17.23,10100.0
2006-01-12 13:20:00,17.23,17.25,17.23,17.24,12400.0,17.23,17.25,17.23,17.24,12400.0
2006-01-12 13:25:00,17.24,17.25,17.23,17.24,15000.0,17.24,17.25,17.23,17.24,15000.0
2006-01-12 13:30:00,17.24,17.25,17.24,17.24,6300.0,17.24,17.25,17.24,17.24,6300.0
2006-01-12 13:35:00,17.25,17.25,17.24,17.24,10900.0,17.25,17.25,17.24,17.24,10900.0
2006-01-12 13:40:00,17.24,17.26,17.24,17.26,12600.0,17.24,17.26,17.24,17.26,12600.0
2006-01-12 13:45:00,17.25,17.26,17.23,17.23,16800.0,17.25,17.26,17.23,17.23,16800.0
2006-01-12 13:50:00,17.23,17.23,17.22,17.23,20400.0,17.23,17.23,17.22,17.23,20400.0
2006-01-12 13:55:00,17.22,17.23,17.22,17.22,7400.0,17.22,17.23,17.22,17.22,7400.0
2006-01-12 14:00:00,17.22,17.23,17.22,17.22,48900.0,17.22,17.23,17.22,17.22,48900.0
2006-01-12 14:05:00,17.22,17.24,17.22,17.22,108300.0,17.22,17.24,17.22,17.22,108300.0
2006-01-12 14:10:00,17.22,17.23,17.2,17.2,44400.0,17.22,17.23,17.2,17.2,44400.0
2006-01-12 14:15:00,17.2,17.22,17.19,17.22,31600.0,17.2,17.22,17.19,17.22,31600.0
2006-01-12 14:20:00,17.22,17.24,17.22,17.23,47800.0,17.22,17.24,17.22,17.23,47800.0
2006-01-12 14:25:00,17.23,17.24,17.22,17.22,17100.0,17.23,17.24,17.22,17.22,17100.0
2006-01-12 14:30:00,17.22,17.23,17.22,17.23,17000.0,17.22,17.23,17.22,17.23,17000.0
2006-01-12 14:35:00,17.22,17.24,17.22,17.23,24100.0,17.22,17.24,17.22,17.23,24100.0
2006-01-12 14:40:00,17.23,17.25,17.23,17.24,18700.0,17.23,17.25,17.23,17.24,18700.0
2006-01-12 14:45:00,17.24,17.25,17.23,17.23,19700.0,17.24,17.25,17.23,17.23,19700.0
2006-01-12 14:50:00,17.24,17.24,17.23,17.23,25500.0,17.24,17.24,17.23,17.23,25500.0
2006-01-12 14:55:00,17.23,17.24,17.22,17.23,27300.0,17.23,17.24,17.22,17.23,27300.0
2006-01-12 15:00:00,17.22,17.22,17.21,17.22,5800.0,17.22,17.22,17.21,17.22,5800.0
2006-01-12 15:05:00,17.22,17.23,17.21,17.22,21400.0,17.22,17.23,17.21,17.22,21400.0
2006-01-12 15:10:00,17.23,17.23,17.22,17.22,16900.0,17.23,17.23,17.22,17.22,16900.0
2006-01-12 15:15:00,17.23,17.23,17.22,17.23,13000.0,17.23,17.23,17.22,17.23,13000.0
2006-01-12 15:20:00,17.22,17.23,17.22,17.23,26500.0,17.22,17.23,17.22,17.23,26500.0
2006-01-12 15:25:00,17.22,17.26,17.22,17.24,149500.0,17.22,17.26,17.22,17.24,149500.0
2006-01-12 15:30:00,17.24,17.24,17.2,17.22,103000.0,17.24,17.24,17.2,17.22,103000.0
2006-01-12 15:35:00,17.21,17.22,17.21,17.22,23300.0,17.21,17.22,17.21,17.22,23300.0
2006-01-12 15:40:00,17.21,17.22,17.21,17.22,22400.0,17.21,17.22,17.21,17.22,22400.0
2006-01-12 15:45:00,17.22,17.23,17.2,17.23,99100.0,17.22,17.23,17.2,17.23,99100.0
2006-01-12 15:50:00,17.22,17.23,17.21,17.22,75100.0,17.22,17.23,17.21,17.22,75100.0
2006-01-12 15:55:00,17.21,17.23,17.2,17.2,323900.0,17.21,17.23,17.2,17.2,323900.0
2006-01-13 09:30:00,17.11,17.32,17.11,17.2,36800.0,17.11,17.32,17.11,17.2,36800.0
2006-01-13 09:35:00,17.18,17.24,17.17,17.17,5500.0,17.18,17.24,17.17,17.17,5500.0
2006-01-13 09:40:00,17.17,17.19,17.16,17.18,4800.0,17.17,17.19,17.16,17.18,4800.0
2006-01-13 09:45:00,17.17,17.18,17.17,17.18,5800.0,17.17,17.18,17.17,17.18,5800.0
2006-01-13 09:50:00,17.17,17.21,17.16,17.2,45000.0,17.17,17.21,17.16,17.2,45000.0
2006-01-13 09:55:00,17.21,17.21,17.2,17.2,13700.0,17.21,17.21,17.2,17.2,13700.0
2006-01-13 10:00:00,17.2,17.21,17.2,17.21,2500.0,17.2,17.21,17.2,17.21,2500.0
2006-01-13 10:05:00,17.2,17.21,17.2,17.2,26900.0,17.2,17.21,17.2,17.2,26900.0
2006-01-13 10:10:00,17.21,17.21,17.18,17.2,3400.0,17.21,17.21,17.18,17.2,3400.0
2006-01-13 10:15:00,17.2,17.21,17.2,17.2,9800.0,17.2,17.21,17.2,17.2,9800.0
2006-01-13 10:20:00,17.21,17.21,17.2,17.21,40000.0,17.21,17.21,17.2,17.21,40000.0
2006-01-13 10:25:00,17.2,17.21,17.2,17.21,4100.0,17.2,17.21,17.2,17.21,4100.0
2006-01-13 10:30:00,17.2,17.21,17.2,17.2,10900.0,17.2,17.21,17.2,17.2,10900.0
2006-01-13 10:35:00,17.2,17.21,17.2,17.2,4900.0,17.2,17.21,17.2,17.2,4900.0
2006-01-13 10:40:00,17.2,17.21,17.2,17.2,11900.0,17.2,17.21,17.2,17.2,11900.0
2006-01-13 10:45:00,17.2,17.21,17.2,17.21,10600.0,17.2,17.21,17.2,17.21,10600.0
2006-01-13 10:50:00,17.2,17.21,17.19,17.21,18300.0,17.2,17.21,17.19,17.21,18300.0
2006-01-13 10:55:00,17.2,17.21,17.2,17.2,32300.0,17.2,17.21,17.2,17.2,32300.0
2006-01-13 11:00:00,17.2,17.22,17.2,17.21,40100.0,17.2,17.22,17.2,17.21,40100.0
2006-01-13 11:05:00,17.21,17.21,17.2,17.2,14700.0,17.21,17.21,17.2,17.2,14700.0
2006-01-13 11:10:00,17.21,17.21,17.2,17.21,4300.0,17.21,17.21,17.2,17.21,4300.0
2006-01-13 11:15:00,17.2,17.21,17.2,17.21,32100.0,17.2,17.21,17.2,17.21,32100.0
2006-01-13 11:20:00,17.21,17.22,17.2,17.21,74700.0,17.21,17.22,17.2,17.21,74700.0
2006-01-13 11:25:00,17.2,17.25,17.2,17.25,32900.0,17.2,17.25,17.2,17.25,32900.0
2006-01-13 11:30:00,17.25,17.27,17.21,17.25,101800.0,17.25,17.27,17.21,17.25,101800.0
2006-01-13 11:35:00,17.24,17.26,17.21,17.21,41900.0,17.24,17.26,17.21,17.21,41900.0
2006-01-13 11:40:00,17.21,17.26,17.21,17.26,34600.0,17.21,17.26,17.21,17.26,34600.0
2006-01-13 11:45:00,17.25,17.26,17.23,17.23,13900.0,17.25,17.26,17.23,17.23,13900.0
2006-01-13 11:50:00,17.23,17.24,17.22,17.24,13800.0,17.23,17.24,17.22,17.24,13800.0
2006-01-13 11:55:00,17.24,17.25,17.23,17.24,18000.0,17.24,17.25,17.23,17.24,18000.0
2006-01-13 12:00:00,17.25,17.25,17.23,17.23,44700.0,17.25,17.25,17.23,17.23,44700.0
2006-01-13 12:05:00,17.23,17.24,17.23,17.23,19400.0,17.23,17.24,17.23,17.23,19400.0
2006-01-13 12:10:00,17.23,17.25,17.22,17.23,25800.0,17.23,17.25,17.22,17.23,25800.0
2006-01-13 12:15:00,17.23,17.24,17.23,17.24,16100.0,17.23,17.24,17.23,17.24,16100.0
2006-01-13 12:20:00,17.23,17.25,17.23,17.25,4800.0,17.23,17.25,17.23,17.25,4800.0
2006-01-13 12:25:00,17.24,17.25,17.24,17.25,6800.0,17.24,17.25,17.24,17.25,6800.0
2006-01-13 12:30:00,17.25,17.25,17.24,17.24,7800.0,17.25,17.25,17.24,17.24,7800.0
2006-01-13 12:35:00,17.24,17.26,17.24,17.25,33700.0,17.24,17.26,17.24,17.25,33700.0
2006-01-13 12:40:00,17.25,17.26,17.24,17.25,53000.0,17.25,17.26,17.24,17.25,53000.0
2006-01-13 12:45:00,17.25,17.26,17.25,17.25,38700.0,17.25,17.26,17.25,17.25,38700.0
2006-01-13 12:50:00,17.25,17.26,17.25,17.26,18300.0,17.25,17.26,17.25,17.26,18300.0
2006-01-13 12:55:00,17.25,17.25,17.25,17.25,29600.0,17.25,17.25,17.25,17.25,29600.0
2006-01-13 13:00:00,17.25,17.25,17.25,17.25,18600.0,17.25,17.25,17.25,17.25,18600.0
2006-01-13 13:05:00,17.25,17.26,17.25,17.25,19900.0,17.25,17.26,17.25,17.25,19900.0
2006-01-13 13:10:00,17.25,17.26,17.25,17.25,6000.0,17.25,17.26,17.25,17.25,6000.0
2006-01-13 13:15:00,17.25,17.25,17.24,17.24,12100.0,17.25,17.25,17.24,17.24,12100.0
2006-01-13 13:20:00,17.24,17.25,17.23,17.23,15600.0,17.24,17.25,17.23,17.23,15600.0
2006-01-13 13:25:00,17.23,17.25,17.23,17.24,17500.0,17.23,17.25,17.23,17.24,17500.0
2006-01-13 13:30:00,17.24,17.25,17.24,17.24,5400.0,17.24,17.25,17.24,17.24,5400.0
2006-01-13 13:35:00,17.24,17.25,17.24,17.25,4900.0,17.24,17.25,17.24,17.25,4900.0
2006-01-13 13:40:00,17.25,17.25,17.24,17.25,4300.0,17.25,17.25,17.24,17.25,4300.0
2006-01-13 13:45:00,17.25,17.25,17.24,17.25,1900.0,17.25,17.25,17.24,17.25,1900.0
2006-01-13 13:50:00,17.25,17.25,17.24,17.24,12000.0,17.25,17.25,17.24,17.24,12000.0
2006-01-13 13:55:00,17.25,17.26,17.24,17.26,29500.0,17.25,17.26,17.24,17.26,29500.0
2006-01-13 14:00:00,17.25,17.26,17.24,17.24,7500.0,17.25,17.26,17.24,17.24,7500.0
2006-01-13 14:05:00,17.24,17.25,17.24,17.24,9200.0,17.24,17.25,17.24,17.24,9200.0
2006-01-13 14:10:00,17.25,17.25,17.23,17.24,17400.0,17.25,17.25,17.23,17.24,17400.0
2006-01-13 14:15:00,17.24,17.25,17.24,17.24,10000.0,17.24,17.25,17.24,17.24,10000.0
2006-01-13 14:20:00,17.24,17.25,17.24,17.24,5900.0,17.24,17.25,17.24,17.24,5900.0
2006-01-13 14:25:00,17.25,17.25,17.24,17.24,25800.0,17.25,17.25,17.24,17.24,25800.0
2006-01-13 14:30:00,17.24,17.25,17.24,17.25,8300.0,17.24,17.25,17.24,17.25,8300.0
2006-01-13 14:35:00,17.24,17.25,17.24,17.25,28200.0,17.24,17.25,17.24,17.25,28200.0
2006-01-13 14:40:00,17.25,17.26,17.24,17.26,25100.0,17.25,17.26,17.24,17.26,25100.0
2006-01-13 14:45:00,17.26,17.27,17.26,17.26,6900.0,17.26,17.27,17.26,17.26,6900.0
2006-01-13 14:50:00,17.27,17.27,17.26,17.27,34400.0,17.27,17.27,17.26,17.27,34400.0
2006-01-13 14:55:00,17.27,17.28,17.26,17.28,11600.0,17.27,17.28,17.26,17.28,11600.0
2006-01-13 15:00:00,17.28,17.3,17.24,17.26,50900.0,17.28,17.3,17.24,17.26,50900.0
2006-01-13 15:05:00,17.25,17.27,17.25,17.26,12900.0,17.25,17.27,17.25,17.26,12900.0
2006-01-13 15:10:00,17.27,17.27,17.23,17.23,32300.0,17.27,17.27,17.23,17.23,32300.0
2006-01-13 15:15:00,17.23,17.24,17.23,17.23,7400.0,17.23,17.24,17.23,17.23,7400.0
2006-01-13 15:20:00,17.23,17.25,17.23,17.24,20500.0,17.23,17.25,17.23,17.24,20500.0
2006-01-13 15:25:00,17.24,17.25,17.23,17.24,14600.0,17.24,17.25,17.23,17.24,14600.0
2006-01-13 15:30:00,17.24,17.25,17.24,17.24,8100.0,17.24,17.25,17.24,17.24,8100.0
2006-01-13 15:35:00,17.24,17.25,17.24,17.24,40300.0,17.24,17.25,17.24,17.24,40300.0
2006-01-13 15:40:00,17.24,17.25,17.24,17.24,16500.0,17.24,17.25,17.24,17.24,16500.0
2006-01-13 15:45:00,17.24,17.25,17.24,17.24,41600.0,17.24,17.25,17.24,17.24,41600.0
2006-01-13 15:50:00,17.24,17.26,17.24,17.25,34200.0,17.24,17.26,17.24,17.25,34200.0
2006-01-13 15:55:00,17.25,17.27,17.25,17.25,116800.0,17.25,17.27,17.25,17.25,116800.0
2006-01-17 09:30:00,17.16,17.23,17.13,17.23,60300.0,17.16,17.23,17.13,17.23,60300.0
2006-01-17 09:35:00,17.23,17.25,17.21,17.23,16600.0,17.23,17.25,17.21,17.23,16600.0
2006-01-17 09:40:00,17.23,17.24,17.21,17.24,13300.0,17.23,17.24,17.21,17.24,13300.0
2006-01-17 09:45:00,17.24,17.26,17.21,17.22,82300.0,17.24,17.26,17.21,17.22,82300.0
2006-01-17 09:50:00,17.22,17.28,17.21,17.24,47100.0,17.22,17.28,17.21,17.24,47100.0
2006-01-17 09:55:00,17.23,17.23,17.21,17.21,118800.0,17.23,17.23,17.21,17.21,118800.0
2006-01-17 10:00:00,17.22,17.25,17.22,17.23,36200.0,17.22,17.25,17.22,17.23,36200.0
2006-01-17 10:05:00,17.23,17.24,17.21,17.22,16200.0,17.23,17.24,17.21,17.22,16200.0
2006-01-17 10:10:00,17.22,17.24,17.2,17.22,22000.0,17.22,17.24,17.2,17.22,22000.0
2006-01-17 10:15:00,17.21,17.22,17.2,17.21,21600.0,17.21,17.22,17.2,17.21,21600.0
2006-01-17 10:20:00,17.21,17.22,17.2,17.21,17700.0,17.21,17.22,17.2,17.21,17700.0
2006-01-17 10:25:00,17.2,17.23,17.2,17.22,6600.0,17.2,17.23,17.2,17.22,6600.0
2006-01-17 10:30:00,17.23,17.25,17.23,17.23,17800.0,17.23,17.25,17.23,17.23,17800.0
2006-01-17 10:35:00,17.22,17.23,17.2,17.2,4100.0,17.22,17.23,17.2,17.2,4100.0
2006-01-17 10:40:00,17.2,17.21,17.2,17.2,7300.0,17.2,17.21,17.2,17.2,7300.0
2006-01-17 10:45:00,17.2,17.21,17.2,17.21,4800.0,17.2,17.21,17.2,17.21,4800.0
2006-01-17 10:50:00,17.21,17.23,17.2,17.22,15400.0,17.21,17.23,17.2,17.22,15400.0
2006-01-17 10:55:00,17.22,17.25,17.21,17.25,36200.0,17.22,17.25,17.21,17.25,36200.0
2006-01-17 11:00:00,17.25,17.27,17.24,17.25,8100.0,17.25,17.27,17.24,17.25,8100.0
2006-01-17 11:05:00,17.26,17.28,17.25,17.28,12700.0,17.26,17.28,17.25,17.28,12700.0
2006-01-17 11:10:00,17.27,17.27,17.26,17.27,13900.0,17.27,17.27,17.26,17.27,13900.0
2006-01-17 11:15:00,17.26,17.28,17.26,17.27,9700.0,17.26,17.28,17.26,17.27,9700.0
2006-01-17 11:20:00,17.28,17.3,17.26,17.27,86200.0,17.28,17.3,17.26,17.27,86200.0
2006-01-17 11:25:00,17.27,17.3,17.26,17.3,20500.0,17.27,17.3,17.26,17.3,20500.0
2006-01-17 11:30:00,17.29,17.32,17.27,17.27,87100.0,17.29,17.32,17.27,17.27,87100.0
2006-01-17 11:35:00,17.28,17.28,17.27,17.27,8000.0,17.28,17.28,17.27,17.27,8000.0
2006-01-17 11:40:00,17.27,17.34,17.27,17.28,33100.0,17.27,17.34,17.27,17.28,33100.0
2006-01-17 11:45:00,17.28,17.29,17.24,17.26,28100.0,17.28,17.29,17.24,17.26,28100.0
2006-01-17 11:50:00,17.25,17.3,17.25,17.3,15000.0,17.25,17.3,17.25,17.3,15000.0
2006-01-17 11:55:00,17.28,17.3,17.26,17.26,7500.0,17.28,17.3,17.26,17.26,7500.0
2006-01-17 12:00:00,17.27,17.28,17.26,17.27,9200.0,17.27,17.28,17.26,17.27,9200.0
2006-01-17 12:05:00,17.26,17.31,17.26,17.29,18500.0,17.26,17.31,17.26,17.29,18500.0
2006-01-17 12:10:00,17.28,17.28,17.27,17.28,6100.0,17.28,17.28,17.27,17.28,6100.0
2006-01-17 12:15:00,17.27,17.28,17.25,17.27,18100.0,17.27,17.28,17.25,17.27,18100.0
2006-01-17 12:20:00,17.28,17.28,17.25,17.25,8000.0,17.28,17.28,17.25,17.25,8000.0
2006-01-17 12:25:00,17.25,17.25,17.25,17.25,1100.0,17.25,17.25,17.25,17.25,1100.0
2006-01-17 12:30:00,17.25,17.26,17.23,17.24,3100.0,17.25,17.26,17.23,17.24,3100.0
2006-01-17 12:35:00,17.23,17.24,17.22,17.22,2700.0,17.23,17.24,17.22,17.22,2700.0
2006-01-17 12:40:00,17.23,17.29,17.23,17.29,30100.0,17.23,17.29,17.23,17.29,30100.0
2006-01-17 12:45:00,17.28,17.29,17.25,17.25,11000.0,17.28,17.29,17.25,17.25,11000.0
2006-01-17 12:50:00,17.25,17.25,17.25,17.25,3400.0,17.25,17.25,17.25,17.25,3400.0
2006-01-17 12:55:00,17.25,17.25,17.24,17.24,7400.0,17.25,17.25,17.24,17.24,7400.0
2006-01-17 13:00:00,17.24,17.26,17.23,17.25,12600.0,17.24,17.26,17.23,17.25,12600.0
2006-01-17 13:05:00,17.25,17.26,17.25,17.25,7100.0,17.25,17.26,17.25,17.25,7100.0
2006-01-17 13:10:00,17.25,17.26,17.25,17.25,11300.0,17.25,17.26,17.25,17.25,11300.0
2006-01-17 13:15:00,17.25,17.25,17.22,17.22,13300.0,17.25,17.25,17.22,17.22,13300.0
2006-01-17 13:20:00,17.23,17.23,17.22,17.22,21500.0,17.23,17.23,17.22,17.22,21500.0
2006-01-17 13:25:00,17.22,17.22,17.2,17.21,9100.0,17.22,17.22,17.2,17.21,9100.0
2006-01-17 13:30:00,17.2,17.22,17.2,17.21,11200.0,17.2,17.22,17.2,17.21,11200.0
2006-01-17 13:35:00,17.21,17.23,17.21,17.21,9200.0,17.21,17.23,17.21,17.21,9200.0
2006-01-17 13:40:00,17.21,17.23,17.21,17.21,9900.0,17.21,17.23,17.21,17.21,9900.0
2006-01-17 13:45:00,17.21,17.22,17.2,17.22,5700.0,17.21,17.22,17.2,17.22,5700.0
2006-01-17 13:50:00,17.2,17.22,17.2,17.22,1300.0,17.2,17.22,17.2,17.22,1300.0
2006-01-17 13:55:00,17.21,17.24,17.2,17.24,19600.0,17.21,17.24,17.2,17.24,19600.0
2006-01-17 14:00:00,17.24,17.3,17.23,17.25,23100.0,17.24,17.3,17.23,17.25,23100.0
2006-01-17 14:05:00,17.25,17.28,17.24,17.25,15000.0,17.25,17.28,17.24,17.25,15000.0
2006-01-17 14:10:00,17.24,17.25,17.24,17.24,10200.0,17.24,17.25,17.24,17.24,10200.0
2006-01-17 14:15:00,17.25,17.25,17.24,17.24,9200.0,17.25,17.25,17.24,17.24,9200.0
2006-01-17 14:20:00,17.25,17.26,17.24,17.24,8500.0,17.25,17.26,17.24,17.24,8500.0
2006-01-17 14:25:00,17.24,17.25,17.24,17.24,7400.0,17.24,17.25,17.24,17.24,7400.0
2006-01-17 14:30:00,17.24,17.25,17.24,17.24,5700.0,17.24,17.25,17.24,17.24,5700.0
2006-01-17 14:35:00,17.25,17.26,17.23,17.23,426800.0,17.25,17.26,17.23,17.23,426800.0
2006-01-17 14:40:00,17.23,17.24,17.22,17.23,12200.0,17.23,17.24,17.22,17.23,12200.0
2006-01-17 14:45:00,17.22,17.23,17.22,17.22,2800.0,17.22,17.23,17.22,17.22,2800.0
2006-01-17 14:50:00,17.22,17.26,17.22,17.25,38100.0,17.22,17.26,17.22,17.25,38100.0
2006-01-17 14:55:00,17.25,17.26,17.24,17.25,12800.0,17.25,17.26,17.24,17.25,12800.0
2006-01-17 15:00:00,17.26,17.26,17.25,17.25,19700.0,17.26,17.26,17.25,17.25,19700.0
2006-01-17 15:05:00,17.24,17.26,17.24,17.26,10400.0,17.24,17.26,17.24,17.26,10400.0
2006-01-17 15:10:00,17.25,17.28,17.24,17.26,22700.0,17.25,17.28,17.24,17.26,22700.0
2006-01-17 15:15:00,17.25,17.26,17.25,17.25,4000.0,17.25,17.26,17.25,17.25,4000.0
2006-01-17 15:20:00,17.25,17.25,17.24,17.25,19700.0,17.25,17.25,17.24,17.25,19700.0
2006-01-17 15:25:00,17.24,17.25,17.23,17.25,24900.0,17.24,17.25,17.23,17.25,24900.0
2006-01-17 15:30:00,17.25,17.26,17.24,17.24,20400.0,17.25,17.26,17.24,17.24,20400.0
2006-01-17 15:35:00,17.24,17.25,17.23,17.23,6700.0,17.24,17.25,17.23,17.23,6700.0
2006-01-17 15:40:00,17.23,17.26,17.22,17.25,52000.0,17.23,17.26,17.22,17.25,52000.0
2006-01-17 15:45:00,17.25,17.26,17.22,17.26,49000.0,17.25,17.26,17.22,17.26,49000.0
2006-01-17 15:50:00,17.26,17.26,17.24,17.25,37600.0,17.26,17.26,17.24,17.25,37600.0
2006-01-17 15:55:00,17.25,17.29,17.23,17.27,51700.0,17.25,17.29,17.23,17.27,51700.0
2006-01-18 09:30:00,17.25,17.25,17.15,17.24,172100.0,17.25,17.25,17.15,17.24,172100.0
2006-01-18 09:35:00,17.23,17.25,17.12,17.14,28200.0,17.23,17.25,17.12,17.14,28200.0
2006-01-18 09:40:00,17.14,17.24,17.06,17.24,22700.0,17.14,17.24,17.06,17.24,22700.0
2006-01-18 09:45:00,17.24,17.25,17.19,17.2,72800.0,17.24,17.25,17.19,17.2,72800.0
2006-01-18 09:50:00,17.2,17.24,17.2,17.21,9300.0,17.2,17.24,17.2,17.21,9300.0
2006-01-18 09:55:00,17.21,17.25,17.2,17.24,10900.0,17.21,17.25,17.2,17.24,10900.0
2006-01-18 10:00:00,17.24,17.28,17.2,17.28,31600.0,17.24,17.28,17.2,17.28,31600.0
2006-01-18 10:05:00,17.28,17.28,17.2,17.24,71800.0,17.28,17.28,17.2,17.24,71800.0
2006-01-18 10:10:00,17.22,17.29,17.2,17.28,27400.0,17.22,17.29,17.2,17.28,27400.0
2006-01-18 10:15:00,17.28,17.3,17.22,17.28,76900.0,17.28,17.3,17.22,17.28,76900.0
2006-01-18 10:20:00,17.28,17.31,17.27,17.29,36500.0,17.28,17.31,17.27,17.29,36500.0
2006-01-18 10:25:00,17.27,17.35,17.2,17.22,15800.0,17.27,17.35,17.2,17.22,15800.0
2006-01-18 10:30:00,17.22,17.25,17.2,17.25,16700.0,17.22,17.25,17.2,17.25,16700.0
2006-01-18 10:35:00,17.24,17.24,17.22,17.22,14400.0,17.24,17.24,17.22,17.22,14400.0
2006-01-18 10:40:00,17.2,17.26,17.2,17.21,20500.0,17.2,17.26,17.2,17.21,20500.0
2006-01-18 10:45:00,17.21,17.23,17.21,17.22,38600.0,17.21,17.23,17.21,17.22,38600.0
2006-01-18 10:50:00,17.21,17.25,17.2,17.21,15300.0,17.21,17.25,17.2,17.21,15300.0
2006-01-18 10:55:00,17.2,17.24,17.2,17.24,22100.0,17.2,17.24,17.2,17.24,22100.0
2006-01-18 11:00:00,17.24,17.25,17.2,17.24,20900.0,17.24,17.25,17.2,17.24,20900.0
2006-01-18 11:05:00,17.25,17.25,17.24,17.24,2500.0,17.25,17.25,17.24,17.24,2500.0
2006-01-18 11:10:00,17.25,17.26,17.24,17.26,5400.0,17.25,17.26,17.24,17.26,5400.0
2006-01-18 11:15:00,17.26,17.26,17.22,17.22,7300.0,17.26,17.26,17.22,17.22,7300.0
2006-01-18 11:20:00,17.23,17.23,17.22,17.22,10100.0,17.23,17.23,17.22,17.22,10100.0
2006-01-18 11:25:00,17.23,17.23,17.22,17.22,6200.0,17.23,17.23,17.22,17.22,6200.0
2006-01-18 11:30:00,17.23,17.23,17.2,17.21,11000.0,17.23,17.23,17.2,17.21,11000.0
2006-01-18 11:35:00,17.21,17.23,17.2,17.23,14300.0,17.21,17.23,17.2,17.23,14300.0
2006-01-18 11:40:00,17.22,17.23,17.21,17.23,11600.0,17.22,17.23,17.21,17.23,11600.0
2006-01-18 11:45:00,17.23,17.24,17.22,17.23,4600.0,17.23,17.24,17.22,17.23,4600.0
2006-01-18 11:50:00,17.23,17.24,17.23,17.23,2700.0,17.23,17.24,17.23,17.23,2700.0
2006-01-18 11:55:00,17.23,17.24,17.23,17.24,4400.0,17.23,17.24,17.23,17.24,4400.0
2006-01-18 12:00:00,17.24,17.24,17.19,17.21,5800.0,17.24,17.24,17.19,17.21,5800.0
2006-01-18 12:05:00,17.2,17.21,17.2,17.2,4100.0,17.2,17.21,17.2,17.2,4100.0
2006-01-18 12:10:00,17.2,17.21,17.19,17.2,4900.0,17.2,17.21,17.19,17.2,4900.0
2006-01-18 12:15:00,17.2,17.21,17.2,17.2,2000.0,17.2,17.21,17.2,17.2,2000.0
2006-01-18 12:20:00,17.21,17.21,17.2,17.2,104600.0,17.21,17.21,17.2,17.2,104600.0
2006-01-18 12:25:00,17.2,17.2,17.2,17.2,7900.0,17.2,17.2,17.2,17.2,7900.0
2006-01-18 12:30:00,17.2,17.2,17.2,17.2,5400.0,17.2,17.2,17.2,17.2,5400.0
2006-01-18 12:35:00,17.2,17.2,17.2,17.2,4900.0,17.2,17.2,17.2,17.2,4900.0
2006-01-18 12:40:00,17.2,17.21,17.2,17.2,5400.0,17.2,17.21,17.2,17.2,5400.0
2006-01-18 12:45:00,17.2,17.21,17.2,17.21,7200.0,17.2,17.21,17.2,17.21,7200.0
2006-01-18 12:50:00,17.2,17.21,17.2,17.21,2900.0,17.2,17.21,17.2,17.21,2900.0
2006-01-18 12:55:00,17.2,17.21,17.2,17.2,700.0,17.2,17.21,17.2,17.2,700.0
2006-01-18 13:00:00,17.2,17.23,17.2,17.23,4700.0,17.2,17.23,17.2,17.23,4700.0
2006-01-18 13:05:00,17.22,17.22,17.2,17.2,400.0,17.22,17.22,17.2,17.2,400.0
2006-01-18 13:10:00,17.22,17.22,17.2,17.2,1600.0,17.22,17.22,17.2,17.2,1600.0
2006-01-18 13:15:00,17.2,17.21,17.2,17.21,1700.0,17.2,17.21,17.2,17.21,1700.0
2006-01-18 13:20:00,17.2,17.22,17.2,17.21,10000.0,17.2,17.22,17.2,17.21,10000.0
2006-01-18 13:25:00,17.21,17.22,17.2,17.21,13500.0,17.21,17.22,17.2,17.21,13500.0
2006-01-18 13:30:00,17.21,17.22,17.21,17.22,26300.0,17.21,17.22,17.21,17.22,26300.0
2006-01-18 13:35:00,17.23,17.24,17.21,17.24,18100.0,17.23,17.24,17.21,17.24,18100.0
2006-01-18 13:40:00,17.24,17.24,17.21,17.23,3200.0,17.24,17.24,17.21,17.23,3200.0
2006-01-18 13:45:00,17.23,17.23,17.22,17.23,3200.0,17.23,17.23,17.22,17.23,3200.0
2006-01-18 13:50:00,17.23,17.23,17.21,17.21,18800.0,17.23,17.23,17.21,17.21,18800.0
2006-01-18 13:55:00,17.21,17.22,17.21,17.21,6000.0,17.21,17.22,17.21,17.21,6000.0
2006-01-18 14:00:00,17.21,17.25,17.21,17.24,22000.0,17.21,17.25,17.21,17.24,22000.0
2006-01-18 14:05:00,17.24,17.25,17.22,17.23,21500.0,17.24,17.25,17.22,17.23,21500.0
2006-01-18 14:10:00,17.23,17.23,17.22,17.22,4600.0,17.23,17.23,17.22,17.22,4600.0
2006-01-18 14:15:00,17.21,17.25,17.21,17.23,16100.0,17.21,17.25,17.21,17.23,16100.0
2006-01-18 14:20:00,17.23,17.24,17.22,17.22,4800.0,17.23,17.24,17.22,17.22,4800.0
2006-01-18 14:25:00,17.23,17.25,17.23,17.25,28500.0,17.23,17.25,17.23,17.25,28500.0
2006-01-18 14:30:00,17.23,17.25,17.23,17.23,5200.0,17.23,17.25,17.23,17.23,5200.0
2006-01-18 14:35:00,17.23,17.24,17.23,17.23,5500.0,17.23,17.24,17.23,17.23,5500.0
2006-01-18 14:40:00,17.23,17.23,17.22,17.22,10400.0,17.23,17.23,17.22,17.22,10400.0
2006-01-18 14:45:00,17.22,17.23,17.22,17.23,9100.0,17.22,17.23,17.22,17.23,9100.0
2006-01-18 14:50:00,17.22,17.23,17.21,17.23,22200.0,17.22,17.23,17.21,17.23,22200.0
2006-01-18 14:55:00,17.23,17.23,17.22,17.23,10200.0,17.23,17.23,17.22,17.23,10200.0
2006-01-18 15:00:00,17.23,17.23,17.22,17.22,21200.0,17.23,17.23,17.22,17.22,21200.0
2006-01-18 15:05:00,17.22,17.23,17.22,17.22,4400.0,17.22,17.23,17.22,17.22,4400.0
2006-01-18 15:10:00,17.23,17.24,17.19,17.21,40700.0,17.23,17.24,17.19,17.21,40700.0
2006-01-18 15:15:00,17.21,17.24,17.2,17.24,26200.0,17.21,17.24,17.2,17.24,26200.0
2006-01-18 15:20:00,17.24,17.25,17.21,17.21,17400.0,17.24,17.25,17.21,17.21,17400.0
2006-01-18 15:25:00,17.21,17.23,17.2,17.21,8700.0,17.21,17.23,17.2,17.21,8700.0
2006-01-18 15:30:00,17.22,17.23,17.15,17.15,68500.0,17.22,17.23,17.15,17.15,68500.0
2006-01-18 15:35:00,17.21,17.21,17.2,17.21,12000.0,17.21,17.21,17.2,17.21,12000.0
2006-01-18 15:40:00,17.2,17.22,17.2,17.22,14000.0,17.2,17.22,17.2,17.22,14000.0
2006-01-18 15:45:00,17.22,17.24,17.21,17.21,12900.0,17.22,17.24,17.21,17.21,12900.0
2006-01-18 15:50:00,17.22,17.23,17.2,17.2,17300.0,17.22,17.23,17.2,17.2,17300.0
2006-01-18 15:55:00,17.21,17.22,17.19,17.2,43400.0,17.21,17.22,17.19,17.2,43400.0
2006-01-19 09:30:00,17.19,17.23,17.08,17.19,53500.0,17.19,17.23,17.08,17.19,53500.0
2006-01-19 09:35:00,17.2,17.22,17.18,17.21,15400.0,17.2,17.22,17.18,17.21,15400.0
2006-01-19 09:40:00,17.25,17.26,17.22,17.24,10300.0,17.25,17.26,17.22,17.24,10300.0
2006-01-19 09:45:00,17.23,17.24,17.2,17.22,5300.0,17.23,17.24,17.2,17.22,5300.0
2006-01-19 09:50:00,17.22,17.22,17.18,17.19,6900.0,17.22,17.22,17.18,17.19,6900.0
2006-01-19 09:55:00,17.19,17.21,17.18,17.2,6700.0,17.19,17.21,17.18,17.2,6700.0
2006-01-19 10:00:00,17.21,17.21,17.2,17.21,10400.0,17.21,17.21,17.2,17.21,10400.0
2006-01-19 10:05:00,17.21,17.22,17.2,17.2,19300.0,17.21,17.22,17.2,17.2,19300.0
2006-01-19 10:10:00,17.21,17.21,17.2,17.21,7500.0,17.21,17.21,17.2,17.21,7500.0
2006-01-19 10:15:00,17.22,17.22,17.2,17.2,7200.0,17.22,17.22,17.2,17.2,7200.0
2006-01-19 10:20:00,17.21,17.21,17.2,17.2,9100.0,17.21,17.21,17.2,17.2,9100.0
2006-01-19 10:25:00,17.21,17.23,17.2,17.22,5400.0,17.21,17.23,17.2,17.22,5400.0
2006-01-19 10:30:00,17.23,17.23,17.21,17.21,7900.0,17.23,17.23,17.21,17.21,7900.0
2006-01-19 10:35:00,17.22,17.22,17.21,17.21,2200.0,17.22,17.22,17.21,17.21,2200.0
2006-01-19 10:40:00,17.21,17.22,17.2,17.21,2100.0,17.21,17.22,17.2,17.21,2100.0
2006-01-19 10:45:00,17.21,17.22,17.2,17.2,6500.0,17.21,17.22,17.2,17.2,6500.0
2006-01-19 10:50:00,17.2,17.21,17.2,17.21,17400.0,17.2,17.21,17.2,17.21,17400.0
2006-01-19 10:55:00,17.2,17.21,17.19,17.21,14700.0,17.2,17.21,17.19,17.21,14700.0
2006-01-19 11:00:00,17.21,17.21,17.2,17.2,3700.0,17.21,17.21,17.2,17.2,3700.0
2006-01-19 11:05:00,17.21,17.21,17.2,17.2,1900.0,17.21,17.21,17.2,17.2,1900.0
2006-01-19 11:10:00,17.2,17.21,17.2,17.21,4300.0,17.2,17.21,17.2,17.21,4300.0
2006-01-19 11:15:00,17.2,17.23,17.2,17.23,2400.0,17.2,17.23,17.2,17.23,2400.0
2006-01-19 11:20:00,17.22,17.23,17.21,17.21,6000.0,17.22,17.23,17.21,17.21,6000.0
2006-01-19 11:25:00,17.21,17.22,17.21,17.21,3500.0,17.21,17.22,17.21,17.21,3500.0
2006-01-19 11:30:00,17.21,17.21,17.2,17.21,2300.0,17.21,17.21,17.2,17.21,2300.0
2006-01-19 11:35:00,17.2,17.21,17.2,17.2,1900.0,17.2,17.21,17.2,17.2,1900.0
2006-01-19 11:40:00,17.21,17.21,17.21,17.21,1800.0,17.21,17.21,17.21,17.21,1800.0
2006-01-19 11:45:00,17.2,17.22,17.2,17.22,6500.0,17.2,17.22,17.2,17.22,6500.0
2006-01-19 11:50:00,17.21,17.23,17.21,17.23,2400.0,17.21,17.23,17.21,17.23,2400.0
2006-01-19 11:55:00,17.23,17.26,17.23,17.26,8500.0,17.23,17.26,17.23,17.26,8500.0
2006-01-19 12:00:00,17.26,17.29,17.26,17.26,6600.0,17.26,17.29,17.26,17.26,6600.0
2006-01-19 12:05:00,17.28,17.32,17.28,17.28,11900.0,17.28,17.32,17.28,17.28,11900.0
2006-01-19 12:10:00,17.28,17.3,17.27,17.28,2700.0,17.28,17.3,17.27,17.28,2700.0
2006-01-19 12:15:00,17.28,17.29,17.27,17.27,2300.0,17.28,17.29,17.27,17.27,2300.0
2006-01-19 12:20:00,17.27,17.3,17.27,17.29,8100.0,17.27,17.3,17.27,17.29,8100.0
2006-01-19 12:25:00,17.3,17.3,17.3,17.3,700.0,17.3,17.3,17.3,17.3,700.0
2006-01-19 12:30:00,17.3,17.31,17.29,17.31,4100.0,17.3,17.31,17.29,17.31,4100.0
2006-01-19 12:35:00,17.3,17.32,17.3,17.32,5600.0,17.3,17.32,17.3,17.32,5600.0
2006-01-19 12:40:00,17.33,17.33,17.31,17.32,3900.0,17.33,17.33,17.31,17.32,3900.0
2006-01-19 12:45:00,17.32,17.33,17.31,17.32,15200.0,17.32,17.33,17.31,17.32,15200.0
2006-01-19 12:50:00,17.32,17.34,17.32,17.34,9600.0,17.32,17.34,17.32,17.34,9600.0
2006-01-19 12:55:00,17.34,17.34,17.32,17.32,21100.0,17.34,17.34,17.32,17.32,21100.0
2006-01-19 13:00:00,17.31,17.34,17.31,17.33,15400.0,17.31,17.34,17.31,17.33,15400.0
2006-01-19 13:05:00,17.33,17.34,17.32,17.33,11100.0,17.33,17.34,17.32,17.33,11100.0
2006-01-19 13:10:00,17.32,17.32,17.32,17.32,2500.0,17.32,17.32,17.32,17.32,2500.0
2006-01-19 13:15:00,17.31,17.31,17.28,17.28,20400.0,17.31,17.31,17.28,17.28,20400.0
2006-01-19 13:20:00,17.28,17.28,17.24,17.24,9000.0,17.28,17.28,17.24,17.24,9000.0
2006-01-19 13:25:00,17.24,17.25,17.22,17.22,5800.0,17.24,17.25,17.22,17.22,5800.0
2006-01-19 13:30:00,17.22,17.22,17.21,17.21,3300.0,17.22,17.22,17.21,17.21,3300.0
2006-01-19 13:35:00,17.22,17.22,17.21,17.22,31000.0,17.22,17.22,17.21,17.22,31000.0
2006-01-19 13:40:00,17.23,17.27,17.23,17.27,7100.0,17.23,17.27,17.23,17.27,7100.0
2006-01-19 13:45:00,17.28,17.31,17.26,17.3,11600.0,17.28,17.31,17.26,17.3,11600.0
2006-01-19 13:50:00,17.3,17.32,17.29,17.3,5300.0,17.3,17.32,17.29,17.3,5300.0
2006-01-19 13:55:00,17.31,17.31,17.3,17.31,3400.0,17.31,17.31,17.3,17.31,3400.0
2006-01-19 14:00:00,17.31,17.32,17.31,17.32,5200.0,17.31,17.32,17.31,17.32,5200.0
2006-01-19 14:05:00,17.32,17.32,17.32,17.32,3300.0,17.32,17.32,17.32,17.32,3300.0
2006-01-19 14:10:00,17.32,17.35,17.32,17.34,8500.0,17.32,17.35,17.32,17.34,8500.0
2006-01-19 14:15:00,17.34,17.35,17.34,17.35,7100.0,17.34,17.35,17.34,17.35,7100.0
2006-01-19 14:20:00,17.35,17.36,17.34,17.35,7200.0,17.35,17.36,17.34,17.35,7200.0
2006-01-19 14:25:00,17.34,17.37,17.34,17.36,2500.0,17.34,17.37,17.34,17.36,2500.0
2006-01-19 14:30:00,17.36,17.36,17.33,17.33,10900.0,17.36,17.36,17.33,17.33,10900.0
2006-01-19 14:35:00,17.33,17.33,17.29,17.31,17900.0,17.33,17.33,17.29,17.31,17900.0
2006-01-19 14:40:00,17.3,17.31,17.3,17.31,3000.0,17.3,17.31,17.3,17.31,3000.0
2006-01-19 14:45:00,17.31,17.32,17.3,17.3,9400.0,17.31,17.32,17.3,17.3,9400.0
2006-01-19 14:50:00,17.3,17.31,17.28,17.28,10500.0,17.3,17.31,17.28,17.28,10500.0
2006-01-19 14:55:00,17.28,17.28,17.22,17.23,20700.0,17.28,17.28,17.22,17.23,20700.0
2006-01-19 15:00:00,17.23,17.24,17.22,17.23,9500.0,17.23,17.24,17.22,17.23,9500.0
2006-01-19 15:05:00,17.23,17.23,17.2,17.2,9100.0,17.23,17.23,17.2,17.2,9100.0
2006-01-19 15:10:00,17.2,17.22,17.19,17.21,31900.0,17.2,17.22,17.19,17.21,31900.0
2006-01-19 15:15:00,17.2,17.22,17.19,17.2,13300.0,17.2,17.22,17.19,17.2,13300.0
2006-01-19 15:20:00,17.2,17.26,17.19,17.25,19900.0,17.2,17.26,17.19,17.25,19900.0
2006-01-19 15:25:00,17.24,17.25,17.24,17.25,4700.0,17.24,17.25,17.24,17.25,4700.0
2006-01-19 15:30:00,17.25,17.25,17.24,17.24,2800.0,17.25,17.25,17.24,17.24,2800.0
2006-01-19 15:35:00,17.24,17.25,17.24,17.25,5800.0,17.24,17.25,17.24,17.25,5800.0
2006-01-19 15:40:00,17.24,17.25,17.21,17.21,21000.0,17.24,17.25,17.21,17.21,21000.0
2006-01-19 15:45:00,17.22,17.23,17.2,17.23,13400.0,17.22,17.23,17.2,17.23,13400.0
2006-01-19 15:50:00,17.23,17.23,17.21,17.21,32000.0,17.23,17.23,17.21,17.21,32000.0
2006-01-19 15:55:00,17.22,17.26,17.21,17.24,48500.0,17.22,17.26,17.21,17.24,48500.0
2006-01-20 09:30:00,17.16,17.23,17.15,17.17,118200.0,17.16,17.23,17.15,17.17,118200.0
2006-01-20 09:35:00,17.17,17.17,17.12,17.13,9500.0,17.17,17.17,17.12,17.13,9500.0
2006-01-20 09:40:00,17.13,17.17,17.02,17.04,17600.0,17.13,17.17,17.02,17.04,17600.0
2006-01-20 09:45:00,17.04,17.09,16.98,17.05,57800.0,17.04,17.09,16.98,17.05,57800.0
2006-01-20 09:50:00,17.08,17.09,17.02,17.06,34800.0,17.08,17.09,17.02,17.06,34800.0
2006-01-20 09:55:00,17.05,17.12,17.02,17.04,13800.0,17.05,17.12,17.02,17.04,13800.0
2006-01-20 10:00:00,17.05,17.08,16.99,17.08,21000.0,17.05,17.08,16.99,17.08,21000.0
2006-01-20 10:05:00,17.08,17.14,17.0,17.12,35900.0,17.08,17.14,17.0,17.12,35900.0
2006-01-20 10:10:00,17.14,17.2,17.12,17.12,16500.0,17.14,17.2,17.12,17.12,16500.0
2006-01-20 10:15:00,17.12,17.14,17.09,17.11,13700.0,17.12,17.14,17.09,17.11,13700.0
2006-01-20 10:20:00,17.11,17.13,17.1,17.13,8000.0,17.11,17.13,17.1,17.13,8000.0
2006-01-20 10:25:00,17.12,17.13,17.09,17.1,48600.0,17.12,17.13,17.09,17.1,48600.0
2006-01-20 10:30:00,17.11,17.11,17.04,17.06,27600.0,17.11,17.11,17.04,17.06,27600.0
2006-01-20 10:35:00,17.05,17.07,17.05,17.07,11000.0,17.05,17.07,17.05,17.07,11000.0
2006-01-20 10:40:00,17.07,17.12,17.04,17.04,22700.0,17.07,17.12,17.04,17.04,22700.0
2006-01-20 10:45:00,17.05,17.05,17.0,17.01,14600.0,17.05,17.05,17.0,17.01,14600.0
2006-01-20 10:50:00,17.01,17.01,16.8,16.83,54200.0,17.01,17.01,16.8,16.83,54200.0
2006-01-20 10:55:00,16.84,16.92,16.83,16.89,28400.0,16.84,16.92,16.83,16.89,28400.0
2006-01-20 11:00:00,16.89,16.91,16.88,16.91,16700.0,16.89,16.91,16.88,16.91,16700.0
2006-01-20 11:05:00,16.91,16.97,16.91,16.96,38500.0,16.91,16.97,16.91,16.96,38500.0
2006-01-20 11:10:00,16.96,17.01,16.95,17.01,25500.0,16.96,17.01,16.95,17.01,25500.0
2006-01-20 11:15:00,17.0,17.02,17.0,17.0,5100.0,17.0,17.02,17.0,17.0,5100.0
2006-01-20 11:20:00,17.0,17.01,17.0,17.01,13900.0,17.0,17.01,17.0,17.01,13900.0
2006-01-20 11:25:00,17.01,17.06,17.0,17.05,6200.0,17.01,17.06,17.0,17.05,6200.0
2006-01-20 11:30:00,17.06,17.06,17.03,17.03,3800.0,17.06,17.06,17.03,17.03,3800.0
2006-01-20 11:35:00,17.04,17.04,17.0,17.0,20100.0,17.04,17.04,17.0,17.0,20100.0
2006-01-20 11:40:00,17.0,17.01,17.0,17.0,3800.0,17.0,17.01,17.0,17.0,3800.0
2006-01-20 11:45:00,17.0,17.01,16.99,17.0,22100.0,17.0,17.01,16.99,17.0,22100.0
2006-01-20 11:50:00,17.0,17.01,16.99,17.0,70700.0,17.0,17.01,16.99,17.0,70700.0
2006-01-20 11:55:00,17.0,17.0,16.98,16.98,6800.0,17.0,17.0,16.98,16.98,6800.0
2006-01-20 12:00:00,16.97,17.0,16.96,16.99,8000.0,16.97,17.0,16.96,16.99,8000.0
2006-01-20 12:05:00,16.99,16.99,16.97,16.99,6500.0,16.99,16.99,16.97,16.99,6500.0
2006-01-20 12:10:00,16.98,16.98,16.89,16.89,11400.0,16.98,16.98,16.89,16.89,11400.0
2006-01-20 12:15:00,16.91,16.92,16.9,16.92,9900.0,16.91,16.92,16.9,16.92,9900.0
2006-01-20 12:20:00,16.92,16.99,16.91,16.99,12800.0,16.92,16.99,16.91,16.99,12800.0
2006-01-20 12:25:00,16.98,16.99,16.94,16.96,11300.0,16.98,16.99,16.94,16.96,11300.0
2006-01-20 12:30:00,16.94,16.95,16.92,16.93,8000.0,16.94,16.95,16.92,16.93,8000.0
2006-01-20 12:35:00,16.94,16.94,16.91,16.92,2000.0,16.94,16.94,16.91,16.92,2000.0
2006-01-20 12:40:00,16.91,16.93,16.89,16.89,11200.0,16.91,16.93,16.89,16.89,11200.0
2006-01-20 12:45:00,16.88,16.88,16.61,16.67,46800.0,16.88,16.88,16.61,16.67,46800.0
2006-01-20 12:50:00,16.7,16.72,16.68,16.72,6200.0,16.7,16.72,16.68,16.72,6200.0
2006-01-20 12:55:00,16.72,16.76,16.69,16.74,33300.0,16.72,16.76,16.69,16.74,33300.0
2006-01-20 13:00:00,16.74,16.79,16.73,16.78,26000.0,16.74,16.79,16.73,16.78,26000.0
2006-01-20 13:05:00,16.78,16.79,16.74,16.74,13900.0,16.78,16.79,16.74,16.74,13900.0
2006-01-20 13:10:00,16.74,16.76,16.74,16.76,3600.0,16.74,16.76,16.74,16.76,3600.0
2006-01-20 13:15:00,16.77,16.78,16.76,16.78,6100.0,16.77,16.78,16.76,16.78,6100.0
2006-01-20 13:20:00,16.78,16.81,16.78,16.8,13900.0,16.78,16.81,16.78,16.8,13900.0
2006-01-20 13:25:00,16.8,16.86,16.8,16.84,10500.0,16.8,16.86,16.8,16.84,10500.0
2006-01-20 13:30:00,16.85,16.85,16.79,16.81,40400.0,16.85,16.85,16.79,16.81,40400.0
2006-01-20 13:35:00,16.81,16.83,16.8,16.81,14300.0,16.81,16.83,16.8,16.81,14300.0
2006-01-20 13:40:00,16.81,16.84,16.8,16.83,27500.0,16.81,16.84,16.8,16.83,27500.0
2006-01-20 13:45:00,16.82,16.82,16.8,16.82,4500.0,16.82,16.82,16.8,16.82,4500.0
2006-01-20 13:50:00,16.81,16.81,16.78,16.8,13400.0,16.81,16.81,16.78,16.8,13400.0
2006-01-20 13:55:00,16.8,16.86,16.78,16.85,57100.0,16.8,16.86,16.78,16.85,57100.0
2006-01-20 14:00:00,16.85,16.85,16.79,16.81,16500.0,16.85,16.85,16.79,16.81,16500.0
2006-01-20 14:05:00,16.8,16.82,16.8,16.81,20000.0,16.8,16.82,16.8,16.81,20000.0
2006-01-20 14:10:00,16.81,16.82,16.8,16.81,14000.0,16.81,16.82,16.8,16.81,14000.0
2006-01-20 14:15:00,16.81,16.83,16.81,16.83,7300.0,16.81,16.83,16.81,16.83,7300.0
2006-01-20 14:20:00,16.82,16.86,16.8,16.8,37000.0,16.82,16.86,16.8,16.8,37000.0
2006-01-20 14:25:00,16.81,16.89,16.81,16.87,49600.0,16.81,16.89,16.81,16.87,49600.0
2006-01-20 14:30:00,16.9,16.91,16.86,16.87,27600.0,16.9,16.91,16.86,16.87,27600.0
2006-01-20 14:35:00,16.89,16.91,16.87,16.89,22400.0,16.89,16.91,16.87,16.89,22400.0
2006-01-20 14:40:00,16.9,16.95,16.89,16.92,26700.0,16.9,16.95,16.89,16.92,26700.0
2006-01-20 14:45:00,16.93,16.95,16.91,16.92,5500.0,16.93,16.95,16.91,16.92,5500.0
2006-01-20 14:50:00,16.91,16.92,16.9,16.92,12600.0,16.91,16.92,16.9,16.92,12600.0
2006-01-20 14:55:00,16.91,16.93,16.9,16.91,42900.0,16.91,16.93,16.9,16.91,42900.0
2006-01-20 15:00:00,16.91,16.92,16.9,16.91,28700.0,16.91,16.92,16.9,16.91,28700.0
2006-01-20 15:05:00,16.9,16.92,16.88,16.91,20400.0,16.9,16.92,16.88,16.91,20400.0
2006-01-20 15:10:00,16.91,16.94,16.91,16.93,43300.0,16.91,16.94,16.91,16.93,43300.0
2006-01-20 15:15:00,16.95,16.95,16.9,16.91,22800.0,16.95,16.95,16.9,16.91,22800.0
2006-01-20 15:20:00,16.9,16.91,16.86,16.86,36400.0,16.9,16.91,16.86,16.86,36400.0
2006-01-20 15:25:00,16.86,17.12,16.83,16.86,81700.0,16.86,17.12,16.83,16.86,81700.0
2006-01-20 15:30:00,16.85,16.88,16.84,16.84,23400.0,16.85,16.88,16.84,16.84,23400.0
2006-01-20 15:35:00,16.85,16.89,16.83,16.87,74400.0,16.85,16.89,16.83,16.87,74400.0
2006-01-20 15:40:00,16.88,16.88,16.85,16.88,14500.0,16.88,16.88,16.85,16.88,14500.0
2006-01-20 15:45:00,16.87,16.88,16.87,16.87,15700.0,16.87,16.88,16.87,16.87,15700.0
2006-01-20 15:50:00,16.88,16.89,16.85,16.88,56000.0,16.88,16.89,16.85,16.88,56000.0
2006-01-20 15:55:00,16.88,16.9,16.82,16.82,89300.0,16.88,16.9,16.82,16.82,89300.0
2006-01-23 09:30:00,16.76,16.89,16.67,16.69,76500.0,16.76,16.89,16.67,16.69,76500.0
2006-01-23 09:35:00,16.68,16.83,16.67,16.79,17000.0,16.68,16.83,16.67,16.79,17000.0
2006-01-23 09:40:00,16.79,16.79,16.77,16.78,3100.0,16.79,16.79,16.77,16.78,3100.0
2006-01-23 09:45:00,16.78,16.79,16.68,16.69,9500.0,16.78,16.79,16.68,16.69,9500.0
2006-01-23 09:50:00,16.69,16.7,16.64,16.66,14100.0,16.69,16.7,16.64,16.66,14100.0
2006-01-23 09:55:00,16.66,16.66,16.62,16.62,15500.0,16.66,16.66,16.62,16.62,15500.0
2006-01-23 10:00:00,16.62,16.62,16.42,16.42,17900.0,16.62,16.62,16.42,16.42,17900.0
2006-01-23 10:05:00,16.43,16.55,16.4,16.55,24300.0,16.43,16.55,16.4,16.55,24300.0
2006-01-23 10:10:00,16.55,16.66,16.55,16.65,4900.0,16.55,16.66,16.55,16.65,4900.0
2006-01-23 10:15:00,16.64,16.71,16.5,16.69,15000.0,16.64,16.71,16.5,16.69,15000.0
2006-01-23 10:20:00,16.69,16.74,16.69,16.74,8700.0,16.69,16.74,16.69,16.74,8700.0
2006-01-23 10:25:00,16.73,16.74,16.73,16.74,13600.0,16.73,16.74,16.73,16.74,13600.0
2006-01-23 10:30:00,16.74,16.75,16.69,16.71,32000.0,16.74,16.75,16.69,16.71,32000.0
2006-01-23 10:35:00,16.71,16.74,16.71,16.74,16500.0,16.71,16.74,16.71,16.74,16500.0
2006-01-23 10:40:00,16.74,16.75,16.71,16.71,7400.0,16.74,16.75,16.71,16.71,7400.0
2006-01-23 10:45:00,16.72,16.73,16.7,16.71,35900.0,16.72,16.73,16.7,16.71,35900.0
2006-01-23 10:50:00,16.71,16.72,16.71,16.71,3300.0,16.71,16.72,16.71,16.71,3300.0
2006-01-23 10:55:00,16.72,16.73,16.71,16.71,6600.0,16.72,16.73,16.71,16.71,6600.0
2006-01-23 11:00:00,16.71,16.72,16.71,16.72,6300.0,16.71,16.72,16.71,16.72,6300.0
2006-01-23 11:05:00,16.71,16.73,16.71,16.73,7000.0,16.71,16.73,16.71,16.73,7000.0
2006-01-23 11:10:00,16.73,16.73,16.72,16.73,5300.0,16.73,16.73,16.72,16.73,5300.0
2006-01-23 11:15:00,16.72,16.73,16.72,16.72,2900.0,16.72,16.73,16.72,16.72,2900.0
2006-01-23 11:20:00,16.72,16.73,16.71,16.73,10400.0,16.72,16.73,16.71,16.73,10400.0
2006-01-23 11:25:00,16.73,16.73,16.68,16.68,8700.0,16.73,16.73,16.68,16.68,8700.0
2006-01-23 11:30:00,16.68,16.71,16.67,16.7,9300.0,16.68,16.71,16.67,16.7,9300.0
2006-01-23 11:35:00,16.7,16.74,16.69,16.73,11200.0,16.7,16.74,16.69,16.73,11200.0
2006-01-23 11:40:00,16.74,16.74,16.72,16.74,6600.0,16.74,16.74,16.72,16.74,6600.0
2006-01-23 11:45:00,16.74,16.82,16.74,16.8,19400.0,16.74,16.82,16.74,16.8,19400.0
2006-01-23 11:50:00,16.8,16.8,16.8,16.8,900.0,16.8,16.8,16.8,16.8,900.0
2006-01-23 11:55:00,16.8,16.8,16.78,16.79,3700.0,16.8,16.8,16.78,16.79,3700.0
2006-01-23 12:00:00,16.77,16.8,16.77,16.77,8500.0,16.77,16.8,16.77,16.77,8500.0
2006-01-23 12:05:00,16.78,16.78,16.75,16.76,8500.0,16.78,16.78,16.75,16.76,8500.0
2006-01-23 12:10:00,16.76,16.77,16.73,16.73,4100.0,16.76,16.77,16.73,16.73,4100.0
2006-01-23 12:15:00,16.72,16.72,16.67,16.68,5800.0,16.72,16.72,16.67,16.68,5800.0
2006-01-23 12:20:00,16.67,16.68,16.66,16.66,2600.0,16.67,16.68,16.66,16.66,2600.0
2006-01-23 12:25:00,16.66,16.68,16.66,16.68,6800.0,16.66,16.68,16.66,16.68,6800.0
2006-01-23 12:30:00,16.67,16.69,16.67,16.68,1000.0,16.67,16.69,16.67,16.68,1000.0
2006-01-23 12:35:00,16.68,16.69,16.68,16.69,1200.0,16.68,16.69,16.68,16.69,1200.0
2006-01-23 12:40:00,16.69,16.7,16.66,16.66,8500.0,16.69,16.7,16.66,16.66,8500.0
2006-01-23 12:45:00,16.66,16.68,16.66,16.66,2100.0,16.66,16.68,16.66,16.66,2100.0
2006-01-23 12:50:00,16.67,16.7,16.66,16.7,6900.0,16.67,16.7,16.66,16.7,6900.0
2006-01-23 12:55:00,16.71,16.72,16.7,16.71,1300.0,16.71,16.72,16.7,16.71,1300.0
2006-01-23 13:00:00,16.7,16.72,16.7,16.71,6000.0,16.7,16.72,16.7,16.71,6000.0
2006-01-23 13:05:00,16.71,16.73,16.71,16.73,2900.0,16.71,16.73,16.71,16.73,2900.0
2006-01-23 13:10:00,16.73,16.74,16.69,16.69,7400.0,16.73,16.74,16.69,16.69,7400.0
2006-01-23 13:15:00,16.69,16.7,16.67,16.68,7700.0,16.69,16.7,16.67,16.68,7700.0
2006-01-23 13:20:00,16.68,16.7,16.67,16.68,5300.0,16.68,16.7,16.67,16.68,5300.0
2006-01-23 13:25:00,16.7,16.71,16.69,16.7,6200.0,16.7,16.71,16.69,16.7,6200.0
2006-01-23 13:30:00,16.71,16.73,16.7,16.72,2000.0,16.71,16.73,16.7,16.72,2000.0
2006-01-23 13:35:00,16.72,16.73,16.71,16.71,4400.0,16.72,16.73,16.71,16.71,4400.0
2006-01-23 13:40:00,16.71,16.71,16.67,16.68,10000.0,16.71,16.71,16.67,16.68,10000.0
2006-01-23 13:45:00,16.67,16.68,16.67,16.67,3600.0,16.67,16.68,16.67,16.67,3600.0
2006-01-23 13:50:00,16.67,16.69,16.67,16.68,5400.0,16.67,16.69,16.67,16.68,5400.0
2006-01-23 13:55:00,16.69,16.69,16.67,16.68,4700.0,16.69,16.69,16.67,16.68,4700.0
2006-01-23 14:00:00,16.68,16.69,16.67,16.68,4200.0,16.68,16.69,16.67,16.68,4200.0
2006-01-23 14:05:00,16.7,16.73,16.69,16.71,4100.0,16.7,16.73,16.69,16.71,4100.0
2006-01-23 14:10:00,16.71,16.71,16.67,16.67,6300.0,16.71,16.71,16.67,16.67,6300.0
2006-01-23 14:15:00,16.67,16.67,16.63,16.64,5700.0,16.67,16.67,16.63,16.64,5700.0
2006-01-23 14:20:00,16.64,16.68,16.64,16.67,6800.0,16.64,16.68,16.64,16.67,6800.0
2006-01-23 14:25:00,16.67,16.68,16.66,16.66,4000.0,16.67,16.68,16.66,16.66,4000.0
2006-01-23 14:30:00,16.67,16.7,16.66,16.69,25900.0,16.67,16.7,16.66,16.69,25900.0
2006-01-23 14:35:00,16.68,16.69,16.65,16.65,26200.0,16.68,16.69,16.65,16.65,26200.0
2006-01-23 14:40:00,16.65,16.65,16.64,16.64,4900.0,16.65,16.65,16.64,16.64,4900.0
2006-01-23 14:45:00,16.64,16.67,16.64,16.64,8200.0,16.64,16.67,16.64,16.64,8200.0
2006-01-23 14:50:00,16.64,16.65,16.64,16.64,6900.0,16.64,16.65,16.64,16.64,6900.0
2006-01-23 14:55:00,16.65,16.66,16.64,16.64,14900.0,16.65,16.66,16.64,16.64,14900.0
2006-01-23 15:00:00,16.64,16.66,16.64,16.65,12000.0,16.64,16.66,16.64,16.65,12000.0
2006-01-23 15:05:00,16.65,16.68,16.65,16.68,4900.0,16.65,16.68,16.65,16.68,4900.0
2006-01-23 15:10:00,16.68,16.69,16.66,16.68,15400.0,16.68,16.69,16.66,16.68,15400.0
2006-01-23 15:15:00,16.67,16.69,16.67,16.68,6300.0,16.67,16.69,16.67,16.68,6300.0
2006-01-23 15:20:00,16.68,16.7,16.67,16.67,31400.0,16.68,16.7,16.67,16.67,31400.0
2006-01-23 15:25:00,16.68,16.69,16.68,16.69,9300.0,16.68,16.69,16.68,16.69,9300.0
2006-01-23 15:30:00,16.7,16.74,16.69,16.72,27300.0,16.7,16.74,16.69,16.72,27300.0
2006-01-23 15:35:00,16.73,16.75,16.72,16.72,22100.0,16.73,16.75,16.72,16.72,22100.0
2006-01-23 15:40:00,16.72,16.73,16.68,16.7,19200.0,16.72,16.73,16.68,16.7,19200.0
2006-01-23 15:45:00,16.69,16.71,16.69,16.7,12900.0,16.69,16.71,16.69,16.7,12900.0
2006-01-23 15:50:00,16.7,16.77,16.7,16.73,49100.0,16.7,16.77,16.7,16.73,49100.0
2006-01-23 15:55:00,16.71,16.74,16.7,16.7,73300.0,16.71,16.74,16.7,16.7,73300.0
2006-01-24 09:30:00,16.69,16.73,16.54,16.6,71400.0,16.69,16.73,16.54,16.6,71400.0
2006-01-24 09:35:00,16.6,16.69,16.6,16.63,9700.0,16.6,16.69,16.6,16.63,9700.0
2006-01-24 09:40:00,16.63,16.68,16.6,16.66,21200.0,16.63,16.68,16.6,16.66,21200.0
2006-01-24 09:45:00,16.66,16.7,16.66,16.7,26000.0,16.66,16.7,16.66,16.7,26000.0
2006-01-24 09:50:00,16.69,16.7,16.66,16.69,8700.0,16.69,16.7,16.66,16.69,8700.0
2006-01-24 09:55:00,16.67,16.71,16.67,16.71,251700.0,16.67,16.71,16.67,16.71,251700.0
2006-01-24 10:00:00,16.7,16.73,16.67,16.73,7700.0,16.7,16.73,16.67,16.73,7700.0
2006-01-24 10:05:00,16.74,16.81,16.7,16.79,873600.0,16.74,16.81,16.7,16.79,873600.0
2006-01-24 10:10:00,16.78,16.81,16.67,16.81,48300.0,16.78,16.81,16.67,16.81,48300.0
2006-01-24 10:15:00,16.77,16.83,16.77,16.78,16400.0,16.77,16.83,16.77,16.78,16400.0
2006-01-24 10:20:00,16.79,16.79,16.78,16.79,3100.0,16.79,16.79,16.78,16.79,3100.0
2006-01-24 10:25:00,16.78,16.82,16.78,16.82,4300.0,16.78,16.82,16.78,16.82,4300.0
2006-01-24 10:30:00,16.8,16.81,16.74,16.76,11300.0,16.8,16.81,16.74,16.76,11300.0
2006-01-24 10:35:00,16.76,16.85,16.76,16.83,7700.0,16.76,16.85,16.76,16.83,7700.0
2006-01-24 10:40:00,16.83,16.84,16.77,16.79,6200.0,16.83,16.84,16.77,16.79,6200.0
2006-01-24 10:45:00,16.78,16.88,16.78,16.86,6700.0,16.78,16.88,16.78,16.86,6700.0
2006-01-24 10:50:00,16.86,16.87,16.82,16.82,4200.0,16.86,16.87,16.82,16.82,4200.0
2006-01-24 10:55:00,16.82,16.84,16.82,16.83,1900.0,16.82,16.84,16.82,16.83,1900.0
2006-01-24 11:00:00,16.83,16.84,16.82,16.84,5600.0,16.83,16.84,16.82,16.84,5600.0
2006-01-24 11:05:00,16.83,16.84,16.76,16.82,10600.0,16.83,16.84,16.76,16.82,10600.0
2006-01-24 11:10:00,16.82,16.82,16.77,16.79,3700.0,16.82,16.82,16.77,16.79,3700.0
2006-01-24 11:15:00,16.79,16.79,16.69,16.7,4000.0,16.79,16.79,16.69,16.7,4000.0
2006-01-24 11:20:00,16.7,16.79,16.7,16.79,4800.0,16.7,16.79,16.7,16.79,4800.0
2006-01-24 11:25:00,16.8,16.81,16.79,16.81,700.0,16.8,16.81,16.79,16.81,700.0
2006-01-24 11:30:00,16.8,16.82,16.8,16.82,3300.0,16.8,16.82,16.8,16.82,3300.0
2006-01-24 11:35:00,16.82,16.82,16.78,16.81,8700.0,16.82,16.82,16.78,16.81,8700.0
2006-01-24 11:40:00,16.81,16.86,16.81,16.86,4400.0,16.81,16.86,16.81,16.86,4400.0
2006-01-24 11:45:00,16.87,16.92,16.86,16.89,4400.0,16.87,16.92,16.86,16.89,4400.0
2006-01-24 11:50:00,16.89,16.9,16.85,16.85,6100.0,16.89,16.9,16.85,16.85,6100.0
2006-01-24 11:55:00,16.84,16.86,16.84,16.86,3700.0,16.84,16.86,16.84,16.86,3700.0
2006-01-24 12:00:00,16.85,16.86,16.84,16.86,4200.0,16.85,16.86,16.84,16.86,4200.0
2006-01-24 12:05:00,16.86,16.89,16.85,16.88,3300.0,16.86,16.89,16.85,16.88,3300.0
2006-01-24 12:10:00,16.88,16.89,16.87,16.87,2100.0,16.88,16.89,16.87,16.87,2100.0
2006-01-24 12:15:00,16.87,16.87,16.83,16.85,7000.0,16.87,16.87,16.83,16.85,7000.0
2006-01-24 12:20:00,16.85,16.85,16.81,16.81,900.0,16.85,16.85,16.81,16.81,900.0
2006-01-24 12:25:00,16.81,16.81,16.76,16.76,2800.0,16.81,16.81,16.76,16.76,2800.0
2006-01-24 12:30:00,16.77,16.78,16.77,16.78,3000.0,16.77,16.78,16.77,16.78,3000.0
2006-01-24 12:35:00,16.78,16.79,16.78,16.79,600.0,16.78,16.79,16.78,16.79,600.0
2006-01-24 12:40:00,16.78,16.78,16.77,16.78,3000.0,16.78,16.78,16.77,16.78,3000.0
2006-01-24 12:45:00,16.79,16.79,16.78,16.78,200.0,16.79,16.79,16.78,16.78,200.0
2006-01-24 12:50:00,16.78,16.83,16.78,16.83,1600.0,16.78,16.83,16.78,16.83,1600.0
2006-01-24 12:55:00,16.82,16.82,16.81,16.82,2100.0,16.82,16.82,16.81,16.82,2100.0
2006-01-24 13:00:00,16.82,16.82,16.82,16.82,100.0,16.82,16.82,16.82,16.82,100.0
2006-01-24 13:05:00,16.81,16.82,16.81,16.81,5200.0,16.81,16.82,16.81,16.81,5200.0
2006-01-24 13:10:00,16.82,16.86,16.81,16.86,18100.0,16.82,16.86,16.81,16.86,18100.0
2006-01-24 13:15:00,16.85,16.87,16.85,16.87,11200.0,16.85,16.87,16.85,16.87,11200.0
2006-01-24 13:20:00,16.87,16.9,16.86,16.86,13700.0,16.87,16.9,16.86,16.86,13700.0
2006-01-24 13:25:00,16.86,16.86,16.85,16.85,9000.0,16.86,16.86,16.85,16.85,9000.0
2006-01-24 13:30:00,16.86,16.86,16.83,16.85,1500.0,16.86,16.86,16.83,16.85,1500.0
2006-01-24 13:35:00,16.84,16.84,16.83,16.84,3400.0,16.84,16.84,16.83,16.84,3400.0
2006-01-24 13:40:00,16.84,16.84,16.83,16.84,6100.0,16.84,16.84,16.83,16.84,6100.0
2006-01-24 13:45:00,16.84,16.85,16.84,16.85,3700.0,16.84,16.85,16.84,16.85,3700.0
2006-01-24 13:50:00,16.84,16.86,16.84,16.86,2700.0,16.84,16.86,16.84,16.86,2700.0
2006-01-24 13:55:00,16.87,16.98,16.87,16.98,18800.0,16.87,16.98,16.87,16.98,18800.0
2006-01-24 14:00:00,16.97,17.0,16.9,16.93,40700.0,16.97,17.0,16.9,16.93,40700.0
2006-01-24 14:05:00,16.93,16.95,16.92,16.94,7800.0,16.93,16.95,16.92,16.94,7800.0
2006-01-24 14:10:00,16.93,16.95,16.91,16.93,9400.0,16.93,16.95,16.91,16.93,9400.0
2006-01-24 14:15:00,16.93,16.95,16.91,16.91,4200.0,16.93,16.95,16.91,16.91,4200.0
2006-01-24 14:20:00,16.92,16.92,16.88,16.89,4100.0,16.92,16.92,16.88,16.89,4100.0
2006-01-24 14:25:00,16.89,16.94,16.89,16.93,5300.0,16.89,16.94,16.89,16.93,5300.0
2006-01-24 14:30:00,16.94,16.95,16.92,16.93,4100.0,16.94,16.95,16.92,16.93,4100.0
2006-01-24 14:35:00,16.93,16.93,16.92,16.93,2800.0,16.93,16.93,16.92,16.93,2800.0
2006-01-24 14:40:00,16.93,16.95,16.93,16.95,9300.0,16.93,16.95,16.93,16.95,9300.0
2006-01-24 14:45:00,16.95,16.96,16.89,16.89,8400.0,16.95,16.96,16.89,16.89,8400.0
2006-01-24 14:50:00,16.89,16.92,16.89,16.91,11200.0,16.89,16.92,16.89,16.91,11200.0
2006-01-24 14:55:00,16.91,16.91,16.88,16.88,8400.0,16.91,16.91,16.88,16.88,8400.0
2006-01-24 15:00:00,16.88,16.9,16.88,16.89,8000.0,16.88,16.9,16.88,16.89,8000.0
2006-01-24 15:05:00,16.91,16.91,16.89,16.89,2800.0,16.91,16.91,16.89,16.89,2800.0
2006-01-24 15:10:00,16.89,16.9,16.89,16.9,6500.0,16.89,16.9,16.89,16.9,6500.0
2006-01-24 15:15:00,16.9,16.9,16.87,16.87,7100.0,16.9,16.9,16.87,16.87,7100.0
2006-01-24 15:20:00,16.88,16.88,16.86,16.86,4500.0,16.88,16.88,16.86,16.86,4500.0
2006-01-24 15:25:00,16.86,16.87,16.85,16.86,10200.0,16.86,16.87,16.85,16.86,10200.0
2006-01-24 15:30:00,16.87,16.92,16.87,16.91,12900.0,16.87,16.92,16.87,16.91,12900.0
2006-01-24 15:35:00,16.91,16.92,16.88,16.9,12900.0,16.91,16.92,16.88,16.9,12900.0
2006-01-24 15:40:00,16.89,16.9,16.88,16.89,13500.0,16.89,16.9,16.88,16.89,13500.0
2006-01-24 15:45:00,16.89,16.89,16.88,16.88,9200.0,16.89,16.89,16.88,16.88,9200.0
2006-01-24 15:50:00,16.88,16.89,16.87,16.87,13700.0,16.88,16.89,16.87,16.87,13700.0
2006-01-24 15:55:00,16.87,16.88,16.85,16.87,38500.0,16.87,16.88,16.85,16.87,38500.0
2006-01-25 09:30:00,16.79,16.87,16.58,16.58,63400.0,16.79,16.87,16.58,16.58,63400.0
2006-01-25 09:35:00,16.63,16.76,16.58,16.76,10600.0,16.63,16.76,16.58,16.76,10600.0
2006-01-25 09:40:00,16.73,16.91,16.73,16.89,9800.0,16.73,16.91,16.73,16.89,9800.0
2006-01-25 09:45:00,16.9,16.9,16.76,16.84,11100.0,16.9,16.9,16.76,16.84,11100.0
2006-01-25 09:50:00,16.83,16.83,16.76,16.77,4900.0,16.83,16.83,16.76,16.77,4900.0
2006-01-25 09:55:00,16.78,16.78,16.74,16.74,5400.0,16.78,16.78,16.74,16.74,5400.0
2006-01-25 10:00:00,16.75,16.79,16.75,16.77,3300.0,16.75,16.79,16.75,16.77,3300.0
2006-01-25 10:05:00,16.77,16.78,16.63,16.64,13200.0,16.77,16.78,16.63,16.64,13200.0
2006-01-25 10:10:00,16.65,16.72,16.65,16.69,5200.0,16.65,16.72,16.65,16.69,5200.0
2006-01-25 10:15:00,16.69,16.71,16.65,16.65,9500.0,16.69,16.71,16.65,16.65,9500.0
2006-01-25 10:20:00,16.65,16.72,16.65,16.67,13100.0,16.65,16.72,16.65,16.67,13100.0
2006-01-25 10:25:00,16.66,16.68,16.66,16.68,6700.0,16.66,16.68,16.66,16.68,6700.0
2006-01-25 10:30:00,16.67,16.68,16.49,16.49,52900.0,16.67,16.68,16.49,16.49,52900.0
2006-01-25 10:35:00,16.5,16.59,16.5,16.58,27500.0,16.5,16.59,16.5,16.58,27500.0
2006-01-25 10:40:00,16.57,16.58,16.56,16.58,15100.0,16.57,16.58,16.56,16.58,15100.0
2006-01-25 10:45:00,16.57,16.61,16.56,16.61,37100.0,16.57,16.61,16.56,16.61,37100.0
2006-01-25 10:50:00,16.61,16.62,16.57,16.59,26900.0,16.61,16.62,16.57,16.59,26900.0
2006-01-25 10:55:00,16.58,16.6,16.56,16.58,17000.0,16.58,16.6,16.56,16.58,17000.0
2006-01-25 11:00:00,16.58,16.63,16.58,16.63,31700.0,16.58,16.63,16.58,16.63,31700.0
2006-01-25 11:05:00,16.63,16.63,16.57,16.6,16800.0,16.63,16.63,16.57,16.6,16800.0
2006-01-25 11:10:00,16.6,16.71,16.6,16.71,11000.0,16.6,16.71,16.6,16.71,11000.0
2006-01-25 11:15:00,16.7,16.72,16.67,16.72,9500.0,16.7,16.72,16.67,16.72,9500.0
2006-01-25 11:20:00,16.72,16.76,16.72,16.74,7800.0,16.72,16.76,16.72,16.74,7800.0
2006-01-25 11:25:00,16.75,16.76,16.68,16.68,35000.0,16.75,16.76,16.68,16.68,35000.0
2006-01-25 11:30:00,16.69,16.7,16.68,16.69,12600.0,16.69,16.7,16.68,16.69,12600.0
2006-01-25 11:35:00,16.69,16.7,16.58,16.59,20500.0,16.69,16.7,16.58,16.59,20500.0
2006-01-25 11:40:00,16.59,16.63,16.54,16.55,39600.0,16.59,16.63,16.54,16.55,39600.0
2006-01-25 11:45:00,16.55,16.56,16.53,16.54,15300.0,16.55,16.56,16.53,16.54,15300.0
2006-01-25 11:50:00,16.54,16.55,16.53,16.55,11400.0,16.54,16.55,16.53,16.55,11400.0
2006-01-25 11:55:00,16.55,16.57,16.55,16.57,12100.0,16.55,16.57,16.55,16.57,12100.0
2006-01-25 12:00:00,16.57,16.58,16.56,16.57,9900.0,16.57,16.58,16.56,16.57,9900.0
2006-01-25 12:05:00,16.58,16.58,16.56,16.56,18000.0,16.58,16.58,16.56,16.56,18000.0
2006-01-25 12:10:00,16.56,16.58,16.54,16.54,13600.0,16.56,16.58,16.54,16.54,13600.0
2006-01-25 12:15:00,16.55,16.55,16.53,16.55,9600.0,16.55,16.55,16.53,16.55,9600.0
2006-01-25 12:20:00,16.55,16.55,16.54,16.54,9500.0,16.55,16.55,16.54,16.54,9500.0
2006-01-25 12:25:00,16.55,16.55,16.52,16.53,16000.0,16.55,16.55,16.52,16.53,16000.0
2006-01-25 12:30:00,16.53,16.59,16.53,16.58,15300.0,16.53,16.59,16.53,16.58,15300.0
2006-01-25 12:35:00,16.58,16.58,16.57,16.58,3200.0,16.58,16.58,16.57,16.58,3200.0
2006-01-25 12:40:00,16.58,16.6,16.58,16.6,20700.0,16.58,16.6,16.58,16.6,20700.0
2006-01-25 12:45:00,16.6,16.64,16.58,16.61,15100.0,16.6,16.64,16.58,16.61,15100.0
2006-01-25 12:50:00,16.6,16.62,16.6,16.61,9700.0,16.6,16.62,16.6,16.61,9700.0
2006-01-25 12:55:00,16.62,16.62,16.59,16.6,13900.0,16.62,16.62,16.59,16.6,13900.0
2006-01-25 13:00:00,16.59,16.59,16.58,16.59,8400.0,16.59,16.59,16.58,16.59,8400.0
2006-01-25 13:05:00,16.58,16.62,16.58,16.62,10500.0,16.58,16.62,16.58,16.62,10500.0
2006-01-25 13:10:00,16.62,16.62,16.54,16.54,16800.0,16.62,16.62,16.54,16.54,16800.0
2006-01-25 13:15:00,16.54,16.54,16.51,16.53,11600.0,16.54,16.54,16.51,16.53,11600.0
2006-01-25 13:20:00,16.54,16.58,16.53,16.58,15400.0,16.54,16.58,16.53,16.58,15400.0
2006-01-25 13:25:00,16.58,16.58,16.51,16.52,22300.0,16.58,16.58,16.51,16.52,22300.0
2006-01-25 13:30:00,16.52,16.57,16.52,16.54,32500.0,16.52,16.57,16.52,16.54,32500.0
2006-01-25 13:35:00,16.53,16.55,16.52,16.53,9000.0,16.53,16.55,16.52,16.53,9000.0
2006-01-25 13:40:00,16.54,16.54,16.53,16.54,3400.0,16.54,16.54,16.53,16.54,3400.0
2006-01-25 13:45:00,16.53,16.54,16.53,16.54,7700.0,16.53,16.54,16.53,16.54,7700.0
2006-01-25 13:50:00,16.54,16.54,16.5,16.52,16800.0,16.54,16.54,16.5,16.52,16800.0
2006-01-25 13:55:00,16.52,16.55,16.52,16.55,11200.0,16.52,16.55,16.52,16.55,11200.0
2006-01-25 14:00:00,16.54,16.55,16.5,16.51,36000.0,16.54,16.55,16.5,16.51,36000.0
2006-01-25 14:05:00,16.51,16.58,16.51,16.58,15200.0,16.51,16.58,16.51,16.58,15200.0
2006-01-25 14:10:00,16.58,16.58,16.56,16.57,9900.0,16.58,16.58,16.56,16.57,9900.0
2006-01-25 14:15:00,16.57,16.58,16.56,16.58,12100.0,16.57,16.58,16.56,16.58,12100.0
2006-01-25 14:20:00,16.58,16.58,16.55,16.58,47600.0,16.58,16.58,16.55,16.58,47600.0
2006-01-25 14:25:00,16.57,16.57,16.54,16.55,11200.0,16.57,16.57,16.54,16.55,11200.0
2006-01-25 14:30:00,16.56,16.85,16.56,16.85,63000.0,16.56,16.85,16.56,16.85,63000.0
2006-01-25 14:35:00,16.84,16.85,16.61,16.64,87900.0,16.84,16.85,16.61,16.64,87900.0
2006-01-25 14:40:00,16.65,16.68,16.61,16.61,31100.0,16.65,16.68,16.61,16.61,31100.0
2006-01-25 14:45:00,16.62,16.62,16.56,16.58,16100.0,16.62,16.62,16.56,16.58,16100.0
2006-01-25 14:50:00,16.57,16.58,16.54,16.56,15600.0,16.57,16.58,16.54,16.56,15600.0
2006-01-25 14:55:00,16.56,16.56,16.52,16.52,12000.0,16.56,16.56,16.52,16.52,12000.0
2006-01-25 15:00:00,16.51,16.54,16.51,16.54,11400.0,16.51,16.54,16.51,16.54,11400.0
2006-01-25 15:05:00,16.54,16.55,16.53,16.54,9100.0,16.54,16.55,16.53,16.54,9100.0
2006-01-25 15:10:00,16.55,16.56,16.55,16.56,10100.0,16.55,16.56,16.55,16.56,10100.0
2006-01-25 15:15:00,16.56,16.56,16.55,16.56,10600.0,16.56,16.56,16.55,16.56,10600.0
2006-01-25 15:20:00,16.56,16.57,16.54,16.55,22100.0,16.56,16.57,16.54,16.55,22100.0
2006-01-25 15:25:00,16.55,16.56,16.55,16.55,9800.0,16.55,16.56,16.55,16.55,9800.0
2006-01-25 15:30:00,16.56,16.56,16.55,16.55,13700.0,16.56,16.56,16.55,16.55,13700.0
2006-01-25 15:35:00,16.56,16.56,16.55,16.56,14600.0,16.56,16.56,16.55,16.56,14600.0
2006-01-25 15:40:00,16.56,16.56,16.54,16.56,29700.0,16.56,16.56,16.54,16.56,29700.0
2006-01-25 15:45:00,16.55,16.56,16.55,16.55,41200.0,16.55,16.56,16.55,16.55,41200.0
2006-01-25 15:50:00,16.55,16.57,16.53,16.57,71200.0,16.55,16.57,16.53,16.57,71200.0
2006-01-25 15:55:00,16.56,16.62,16.56,16.59,95500.0,16.56,16.62,16.56,16.59,95500.0
2006-01-26 09:30:00,16.86,16.86,16.59,16.68,83800.0,16.86,16.86,16.59,16.68,83800.0
2006-01-26 09:35:00,16.68,16.83,16.68,16.8,9500.0,16.68,16.83,16.68,16.8,9500.0
2006-01-26 09:40:00,16.8,16.81,16.76,16.79,8400.0,16.8,16.81,16.76,16.79,8400.0
2006-01-26 09:45:00,16.79,16.8,16.72,16.73,15900.0,16.79,16.8,16.72,16.73,15900.0
2006-01-26 09:50:00,16.73,16.81,16.73,16.77,18000.0,16.73,16.81,16.73,16.77,18000.0
2006-01-26 09:55:00,16.79,16.81,16.78,16.8,22300.0,16.79,16.81,16.78,16.8,22300.0
2006-01-26 10:00:00,16.81,16.82,16.8,16.81,15600.0,16.81,16.82,16.8,16.81,15600.0
2006-01-26 10:05:00,16.81,16.85,16.81,16.84,5200.0,16.81,16.85,16.81,16.84,5200.0
2006-01-26 10:10:00,16.85,16.85,16.83,16.85,12900.0,16.85,16.85,16.83,16.85,12900.0
2006-01-26 10:15:00,16.84,16.85,16.82,16.83,7500.0,16.84,16.85,16.82,16.83,7500.0
2006-01-26 10:20:00,16.83,16.83,16.8,16.8,3900.0,16.83,16.83,16.8,16.8,3900.0
2006-01-26 10:25:00,16.81,16.84,16.78,16.84,13000.0,16.81,16.84,16.78,16.84,13000.0
2006-01-26 10:30:00,16.85,16.85,16.82,16.83,17100.0,16.85,16.85,16.82,16.83,17100.0
2006-01-26 10:35:00,16.82,16.82,16.78,16.79,4200.0,16.82,16.82,16.78,16.79,4200.0
2006-01-26 10:40:00,16.8,16.8,16.78,16.8,11200.0,16.8,16.8,16.78,16.8,11200.0
2006-01-26 10:45:00,16.81,16.83,16.81,16.81,17400.0,16.81,16.83,16.81,16.81,17400.0
2006-01-26 10:50:00,16.83,16.85,16.81,16.84,9700.0,16.83,16.85,16.81,16.84,9700.0
2006-01-26 10:55:00,16.84,16.86,16.84,16.85,16400.0,16.84,16.86,16.84,16.85,16400.0
2006-01-26 11:00:00,16.85,16.9,16.85,16.87,22400.0,16.85,16.9,16.85,16.87,22400.0
2006-01-26 11:05:00,16.88,16.88,16.85,16.85,8500.0,16.88,16.88,16.85,16.85,8500.0
2006-01-26 11:10:00,16.85,16.85,16.81,16.81,7000.0,16.85,16.85,16.81,16.81,7000.0
2006-01-26 11:15:00,16.81,16.81,16.8,16.81,6500.0,16.81,16.81,16.8,16.81,6500.0
2006-01-26 11:20:00,16.81,16.86,16.81,16.85,8300.0,16.81,16.86,16.81,16.85,8300.0
2006-01-26 11:25:00,16.86,16.91,16.86,16.91,7000.0,16.86,16.91,16.86,16.91,7000.0
2006-01-26 11:30:00,16.91,16.94,16.91,16.93,9500.0,16.91,16.94,16.91,16.93,9500.0
2006-01-26 11:35:00,16.93,16.98,16.93,16.97,6900.0,16.93,16.98,16.93,16.97,6900.0
2006-01-26 11:40:00,16.97,17.0,16.9,17.0,27700.0,16.97,17.0,16.9,17.0,27700.0
2006-01-26 11:45:00,17.0,17.06,17.0,17.03,40800.0,17.0,17.06,17.0,17.03,40800.0
2006-01-26 11:50:00,17.01,17.03,16.99,16.99,7000.0,17.01,17.03,16.99,16.99,7000.0
2006-01-26 11:55:00,17.0,17.0,16.99,16.99,14100.0,17.0,17.0,16.99,16.99,14100.0
2006-01-26 12:00:00,17.0,17.0,16.99,17.0,12100.0,17.0,17.0,16.99,17.0,12100.0
2006-01-26 12:05:00,17.0,17.0,16.99,16.99,10700.0,17.0,17.0,16.99,16.99,10700.0
2006-01-26 12:10:00,16.99,17.02,16.95,17.01,73200.0,16.99,17.02,16.95,17.01,73200.0
2006-01-26 12:15:00,17.0,17.01,16.99,17.0,32000.0,17.0,17.01,16.99,17.0,32000.0
2006-01-26 12:20:00,17.0,17.01,16.97,16.98,8100.0,17.0,17.01,16.97,16.98,8100.0
2006-01-26 12:25:00,16.99,16.99,16.95,16.95,4800.0,16.99,16.99,16.95,16.95,4800.0
2006-01-26 12:30:00,16.96,16.97,16.95,16.97,13900.0,16.96,16.97,16.95,16.97,13900.0
2006-01-26 12:35:00,16.97,17.01,16.96,17.01,18400.0,16.97,17.01,16.96,17.01,18400.0
2006-01-26 12:40:00,17.01,17.02,17.0,17.01,7100.0,17.01,17.02,17.0,17.01,7100.0
2006-01-26 12:45:00,17.0,17.01,17.0,17.01,8000.0,17.0,17.01,17.0,17.01,8000.0
2006-01-26 12:50:00,17.01,17.01,17.0,17.01,2800.0,17.01,17.01,17.0,17.01,2800.0
2006-01-26 12:55:00,17.0,17.01,17.0,17.0,8400.0,17.0,17.01,17.0,17.0,8400.0
2006-01-26 13:00:00,17.0,17.0,16.98,16.98,15100.0,17.0,17.0,16.98,16.98,15100.0
2006-01-26 13:05:00,16.97,16.99,16.96,16.97,9600.0,16.97,16.99,16.96,16.97,9600.0
2006-01-26 13:10:00,16.97,16.99,16.96,16.98,5000.0,16.97,16.99,16.96,16.98,5000.0
2006-01-26 13:15:00,16.98,16.99,16.97,16.98,4300.0,16.98,16.99,16.97,16.98,4300.0
2006-01-26 13:20:00,16.99,17.01,16.98,17.01,6700.0,16.99,17.01,16.98,17.01,6700.0
2006-01-26 13:25:00,17.01,17.03,17.0,17.01,52500.0,17.01,17.03,17.0,17.01,52500.0
2006-01-26 13:30:00,17.01,17.03,17.01,17.03,13800.0,17.01,17.03,17.01,17.03,13800.0
2006-01-26 13:35:00,17.02,17.06,17.02,17.05,8400.0,17.02,17.06,17.02,17.05,8400.0
2006-01-26 13:40:00,17.04,17.1,17.04,17.09,19400.0,17.04,17.1,17.04,17.09,19400.0
2006-01-26 13:45:00,17.09,17.15,16.99,17.12,35000.0,17.09,17.15,16.99,17.12,35000.0
2006-01-26 13:50:00,17.13,17.17,17.1,17.15,35800.0,17.13,17.17,17.1,17.15,35800.0
2006-01-26 13:55:00,17.15,17.15,17.09,17.1,37100.0,17.15,17.15,17.09,17.1,37100.0
2006-01-26 14:00:00,17.1,17.11,17.08,17.08,18300.0,17.1,17.11,17.08,17.08,18300.0
2006-01-26 14:05:00,17.08,17.09,17.05,17.08,56300.0,17.08,17.09,17.05,17.08,56300.0
2006-01-26 14:10:00,17.08,17.11,17.05,17.06,78700.0,17.08,17.11,17.05,17.06,78700.0
2006-01-26 14:15:00,17.06,17.06,17.05,17.05,6800.0,17.06,17.06,17.05,17.05,6800.0
2006-01-26 14:20:00,17.05,17.12,17.05,17.09,29300.0,17.05,17.12,17.05,17.09,29300.0
2006-01-26 14:25:00,17.09,17.09,17.08,17.08,6200.0,17.09,17.09,17.08,17.08,6200.0
2006-01-26 14:30:00,17.09,17.1,17.08,17.09,8700.0,17.09,17.1,17.08,17.09,8700.0
2006-01-26 14:35:00,17.1,17.16,17.08,17.13,37200.0,17.1,17.16,17.08,17.13,37200.0
2006-01-26 14:40:00,17.14,17.19,17.13,17.16,29800.0,17.14,17.19,17.13,17.16,29800.0
2006-01-26 14:45:00,17.17,17.18,17.06,17.16,22200.0,17.17,17.18,17.06,17.16,22200.0
2006-01-26 14:50:00,17.17,17.17,17.15,17.17,20200.0,17.17,17.17,17.15,17.17,20200.0
2006-01-26 14:55:00,17.17,17.19,17.14,17.14,34200.0,17.17,17.19,17.14,17.14,34200.0
2006-01-26 15:00:00,17.14,17.16,17.14,17.15,33700.0,17.14,17.16,17.14,17.15,33700.0
2006-01-26 15:05:00,17.15,17.16,17.15,17.15,15100.0,17.15,17.16,17.15,17.15,15100.0
2006-01-26 15:10:00,17.17,17.18,17.16,17.18,17900.0,17.17,17.18,17.16,17.18,17900.0
2006-01-26 15:15:00,17.17,17.2,17.17,17.19,26400.0,17.17,17.2,17.17,17.19,26400.0
2006-01-26 15:20:00,17.19,17.2,17.18,17.19,30900.0,17.19,17.2,17.18,17.19,30900.0
2006-01-26 15:25:00,17.19,17.25,17.19,17.25,33200.0,17.19,17.25,17.19,17.25,33200.0
2006-01-26 15:30:00,17.25,17.27,17.2,17.2,44500.0,17.25,17.27,17.2,17.2,44500.0
2006-01-26 15:35:00,17.18,17.18,17.14,17.14,38000.0,17.18,17.18,17.14,17.14,38000.0
2006-01-26 15:40:00,17.13,17.14,17.06,17.06,33600.0,17.13,17.14,17.06,17.06,33600.0
2006-01-26 15:45:00,17.07,17.08,17.04,17.07,46100.0,17.07,17.08,17.04,17.07,46100.0
2006-01-26 15:50:00,17.07,17.1,17.07,17.09,67100.0,17.07,17.1,17.07,17.09,67100.0
2006-01-26 15:55:00,17.08,17.11,17.0,17.11,81800.0,17.08,17.11,17.0,17.11,81800.0
2006-01-27 09:30:00,17.12,17.3,17.12,17.29,48700.0,17.12,17.3,17.12,17.29,48700.0
2006-01-27 09:35:00,17.29,17.31,17.27,17.3,12500.0,17.29,17.31,17.27,17.3,12500.0
2006-01-27 09:40:00,17.3,17.31,17.27,17.31,10300.0,17.3,17.31,17.27,17.31,10300.0
2006-01-27 09:45:00,17.31,17.36,17.3,17.36,28500.0,17.31,17.36,17.3,17.36,28500.0
2006-01-27 09:50:00,17.36,17.41,17.34,17.4,28500.0,17.36,17.41,17.34,17.4,28500.0
2006-01-27 09:55:00,17.39,17.43,17.34,17.35,18000.0,17.39,17.43,17.34,17.35,18000.0
2006-01-27 10:00:00,17.34,17.47,17.32,17.45,33100.0,17.34,17.47,17.32,17.45,33100.0
2006-01-27 10:05:00,17.45,17.5,17.41,17.45,55200.0,17.45,17.5,17.41,17.45,55200.0
2006-01-27 10:10:00,17.45,17.47,17.44,17.45,68500.0,17.45,17.47,17.44,17.45,68500.0
2006-01-27 10:15:00,17.45,17.5,17.45,17.48,26300.0,17.45,17.5,17.45,17.48,26300.0
2006-01-27 10:20:00,17.47,17.48,17.45,17.48,18900.0,17.47,17.48,17.45,17.48,18900.0
2006-01-27 10:25:00,17.48,17.5,17.46,17.5,125800.0,17.48,17.5,17.46,17.5,125800.0
2006-01-27 10:30:00,17.5,17.52,17.45,17.47,44800.0,17.5,17.52,17.45,17.47,44800.0
2006-01-27 10:35:00,17.47,17.49,17.46,17.49,25100.0,17.47,17.49,17.46,17.49,25100.0
2006-01-27 10:40:00,17.49,17.52,17.48,17.51,21000.0,17.49,17.52,17.48,17.51,21000.0
2006-01-27 10:45:00,17.51,17.51,17.49,17.49,25800.0,17.51,17.51,17.49,17.49,25800.0
2006-01-27 10:50:00,17.49,17.5,17.49,17.5,44500.0,17.49,17.5,17.49,17.5,44500.0
2006-01-27 10:55:00,17.5,17.53,17.5,17.51,8900.0,17.5,17.53,17.5,17.51,8900.0
2006-01-27 11:00:00,17.52,17.53,17.5,17.51,10000.0,17.52,17.53,17.5,17.51,10000.0
2006-01-27 11:05:00,17.5,17.52,17.49,17.52,23600.0,17.5,17.52,17.49,17.52,23600.0
2006-01-27 11:10:00,17.52,17.53,17.5,17.5,18400.0,17.52,17.53,17.5,17.5,18400.0
2006-01-27 11:15:00,17.5,17.52,17.5,17.51,19500.0,17.5,17.52,17.5,17.51,19500.0
2006-01-27 11:20:00,17.51,17.52,17.48,17.5,12600.0,17.51,17.52,17.48,17.5,12600.0
2006-01-27 11:25:00,17.5,17.53,17.49,17.53,13400.0,17.5,17.53,17.49,17.53,13400.0
2006-01-27 11:30:00,17.52,17.53,17.5,17.51,16800.0,17.52,17.53,17.5,17.51,16800.0
2006-01-27 11:35:00,17.51,17.52,17.5,17.51,20500.0,17.51,17.52,17.5,17.51,20500.0
2006-01-27 11:40:00,17.51,17.53,17.5,17.51,28100.0,17.51,17.53,17.5,17.51,28100.0
2006-01-27 11:45:00,17.5,17.51,17.5,17.5,9300.0,17.5,17.51,17.5,17.5,9300.0
2006-01-27 11:50:00,17.51,17.51,17.5,17.51,25800.0,17.51,17.51,17.5,17.51,25800.0
2006-01-27 11:55:00,17.51,17.52,17.5,17.51,33200.0,17.51,17.52,17.5,17.51,33200.0
2006-01-27 12:00:00,17.51,17.57,17.5,17.5,44400.0,17.51,17.57,17.5,17.5,44400.0
2006-01-27 12:05:00,17.5,17.51,17.49,17.5,59500.0,17.5,17.51,17.49,17.5,59500.0
2006-01-27 12:10:00,17.5,17.51,17.48,17.48,24700.0,17.5,17.51,17.48,17.48,24700.0
2006-01-27 12:15:00,17.49,17.5,17.49,17.49,10200.0,17.49,17.5,17.49,17.49,10200.0
2006-01-27 12:20:00,17.5,17.51,17.49,17.49,31100.0,17.5,17.51,17.49,17.49,31100.0
2006-01-27 12:25:00,17.49,17.49,17.48,17.48,6400.0,17.49,17.49,17.48,17.48,6400.0
2006-01-27 12:30:00,17.48,17.49,17.42,17.44,12100.0,17.48,17.49,17.42,17.44,12100.0
2006-01-27 12:35:00,17.44,17.44,17.39,17.41,15300.0,17.44,17.44,17.39,17.41,15300.0
2006-01-27 12:40:00,17.4,17.41,17.4,17.41,13100.0,17.4,17.41,17.4,17.41,13100.0
2006-01-27 12:45:00,17.41,17.42,17.4,17.41,20600.0,17.41,17.42,17.4,17.41,20600.0
2006-01-27 12:50:00,17.4,17.47,17.39,17.45,67800.0,17.4,17.47,17.39,17.45,67800.0
2006-01-27 12:55:00,17.47,17.47,17.45,17.45,20200.0,17.47,17.47,17.45,17.45,20200.0
2006-01-27 13:00:00,17.45,17.45,17.43,17.43,14100.0,17.45,17.45,17.43,17.43,14100.0
2006-01-27 13:05:00,17.44,17.47,17.43,17.45,43500.0,17.44,17.47,17.43,17.45,43500.0
2006-01-27 13:10:00,17.46,17.48,17.44,17.46,13500.0,17.46,17.48,17.44,17.46,13500.0
2006-01-27 13:15:00,17.46,17.46,17.42,17.45,18100.0,17.46,17.46,17.42,17.45,18100.0
2006-01-27 13:20:00,17.43,17.44,17.42,17.44,35500.0,17.43,17.44,17.42,17.44,35500.0
2006-01-27 13:25:00,17.44,17.44,17.43,17.44,5200.0,17.44,17.44,17.43,17.44,5200.0
2006-01-27 13:30:00,17.43,17.46,17.4,17.46,36200.0,17.43,17.46,17.4,17.46,36200.0
2006-01-27 13:35:00,17.45,17.46,17.43,17.46,12200.0,17.45,17.46,17.43,17.46,12200.0
2006-01-27 13:40:00,17.46,17.46,17.43,17.44,8400.0,17.46,17.46,17.43,17.44,8400.0
2006-01-27 13:45:00,17.44,17.44,17.42,17.44,8000.0,17.44,17.44,17.42,17.44,8000.0
2006-01-27 13:50:00,17.44,17.44,17.42,17.43,5900.0,17.44,17.44,17.42,17.43,5900.0
2006-01-27 13:55:00,17.42,17.43,17.41,17.43,3900.0,17.42,17.43,17.41,17.43,3900.0
2006-01-27 14:00:00,17.43,17.43,17.4,17.41,34900.0,17.43,17.43,17.4,17.41,34900.0
2006-01-27 14:05:00,17.41,17.41,17.4,17.4,4300.0,17.41,17.41,17.4,17.4,4300.0
2006-01-27 14:10:00,17.41,17.41,17.4,17.41,11800.0,17.41,17.41,17.4,17.41,11800.0
2006-01-27 14:15:00,17.4,17.42,17.4,17.4,9600.0,17.4,17.42,17.4,17.4,9600.0
2006-01-27 14:20:00,17.41,17.42,17.4,17.42,14700.0,17.41,17.42,17.4,17.42,14700.0
2006-01-27 14:25:00,17.43,17.45,17.42,17.44,16000.0,17.43,17.45,17.42,17.44,16000.0
2006-01-27 14:30:00,17.44,17.45,17.44,17.44,7000.0,17.44,17.45,17.44,17.44,7000.0
2006-01-27 14:35:00,17.44,17.44,17.4,17.42,29800.0,17.44,17.44,17.4,17.42,29800.0
2006-01-27 14:40:00,17.42,17.43,17.41,17.42,18300.0,17.42,17.43,17.41,17.42,18300.0
2006-01-27 14:45:00,17.41,17.42,17.41,17.41,13400.0,17.41,17.42,17.41,17.41,13400.0
2006-01-27 14:50:00,17.42,17.42,17.4,17.41,11600.0,17.42,17.42,17.4,17.41,11600.0
2006-01-27 14:55:00,17.4,17.43,17.4,17.42,21300.0,17.4,17.43,17.4,17.42,21300.0
2006-01-27 15:00:00,17.41,17.44,17.41,17.44,21300.0,17.41,17.44,17.41,17.44,21300.0
2006-01-27 15:05:00,17.44,17.45,17.37,17.41,49400.0,17.44,17.45,17.37,17.41,49400.0
2006-01-27 15:10:00,17.4,17.41,17.4,17.41,11200.0,17.4,17.41,17.4,17.41,11200.0
2006-01-27 15:15:00,17.41,17.45,17.4,17.44,32900.0,17.41,17.45,17.4,17.44,32900.0
2006-01-27 15:20:00,17.44,17.46,17.42,17.44,64000.0,17.44,17.46,17.42,17.44,64000.0
2006-01-27 15:25:00,17.45,17.47,17.43,17.45,23800.0,17.45,17.47,17.43,17.45,23800.0
2006-01-27 15:30:00,17.45,17.47,17.44,17.46,52800.0,17.45,17.47,17.44,17.46,52800.0
2006-01-27 15:35:00,17.45,17.46,17.44,17.46,25600.0,17.45,17.46,17.44,17.46,25600.0
2006-01-27 15:40:00,17.45,17.45,17.4,17.4,90400.0,17.45,17.45,17.4,17.4,90400.0
2006-01-27 15:45:00,17.4,17.41,17.35,17.41,41600.0,17.4,17.41,17.35,17.41,41600.0
2006-01-27 15:50:00,17.41,17.43,17.41,17.43,17500.0,17.41,17.43,17.41,17.43,17500.0
2006-01-27 15:55:00,17.42,17.45,17.41,17.44,58800.0,17.42,17.45,17.41,17.44,58800.0
2006-01-30 09:30:00,17.39,17.5,17.39,17.46,41000.0,17.39,17.5,17.39,17.46,41000.0
2006-01-30 09:35:00,17.46,17.46,17.44,17.46,17700.0,17.46,17.46,17.44,17.46,17700.0
2006-01-30 09:40:00,17.46,17.5,17.44,17.49,25200.0,17.46,17.5,17.44,17.49,25200.0
2006-01-30 09:45:00,17.5,17.56,17.47,17.53,15300.0,17.5,17.56,17.47,17.53,15300.0
2006-01-30 09:50:00,17.53,17.55,17.47,17.55,9800.0,17.53,17.55,17.47,17.55,9800.0
2006-01-30 09:55:00,17.54,17.55,17.53,17.55,7700.0,17.54,17.55,17.53,17.55,7700.0
2006-01-30 10:00:00,17.54,17.54,17.44,17.5,36900.0,17.54,17.54,17.44,17.5,36900.0
2006-01-30 10:05:00,17.51,17.55,17.5,17.5,14600.0,17.51,17.55,17.5,17.5,14600.0
2006-01-30 10:10:00,17.5,17.52,17.49,17.52,7100.0,17.5,17.52,17.49,17.52,7100.0
2006-01-30 10:15:00,17.51,17.52,17.46,17.46,17600.0,17.51,17.52,17.46,17.46,17600.0
2006-01-30 10:20:00,17.47,17.51,17.47,17.49,13800.0,17.47,17.51,17.47,17.49,13800.0
2006-01-30 10:25:00,17.5,17.51,17.49,17.5,30100.0,17.5,17.51,17.49,17.5,30100.0
2006-01-30 10:30:00,17.51,17.51,17.49,17.51,31600.0,17.51,17.51,17.49,17.51,31600.0
2006-01-30 10:35:00,17.51,17.51,17.48,17.48,7400.0,17.51,17.51,17.48,17.48,7400.0
2006-01-30 10:40:00,17.48,17.52,17.48,17.52,66500.0,17.48,17.52,17.48,17.52,66500.0
2006-01-30 10:45:00,17.52,17.56,17.5,17.54,21600.0,17.52,17.56,17.5,17.54,21600.0
2006-01-30 10:50:00,17.56,17.56,17.54,17.54,3000.0,17.56,17.56,17.54,17.54,3000.0
2006-01-30 10:55:00,17.54,17.55,17.54,17.55,16700.0,17.54,17.55,17.54,17.55,16700.0
2006-01-30 11:00:00,17.55,17.6,17.55,17.6,59700.0,17.55,17.6,17.55,17.6,59700.0
2006-01-30 11:05:00,17.6,17.62,17.54,17.54,21700.0,17.6,17.62,17.54,17.54,21700.0
2006-01-30 11:10:00,17.53,17.54,17.52,17.52,2700.0,17.53,17.54,17.52,17.52,2700.0
2006-01-30 11:15:00,17.52,17.52,17.51,17.51,2500.0,17.52,17.52,17.51,17.51,2500.0
2006-01-30 11:20:00,17.52,17.53,17.52,17.52,3800.0,17.52,17.53,17.52,17.52,3800.0
2006-01-30 11:25:00,17.52,17.53,17.52,17.52,900.0,17.52,17.53,17.52,17.52,900.0
2006-01-30 11:30:00,17.53,17.55,17.53,17.54,30100.0,17.53,17.55,17.53,17.54,30100.0
2006-01-30 11:35:00,17.54,17.55,17.54,17.55,800.0,17.54,17.55,17.54,17.55,800.0
2006-01-30 11:40:00,17.55,17.55,17.54,17.54,16500.0,17.55,17.55,17.54,17.54,16500.0
2006-01-30 11:45:00,17.54,17.55,17.54,17.54,17100.0,17.54,17.55,17.54,17.54,17100.0
2006-01-30 11:50:00,17.54,17.55,17.53,17.53,1500.0,17.54,17.55,17.53,17.53,1500.0
2006-01-30 11:55:00,17.53,17.55,17.53,17.55,12400.0,17.53,17.55,17.53,17.55,12400.0
2006-01-30 12:00:00,17.55,17.55,17.54,17.54,2300.0,17.55,17.55,17.54,17.54,2300.0
2006-01-30 12:05:00,17.54,17.55,17.54,17.54,900.0,17.54,17.55,17.54,17.54,900.0
2006-01-30 12:10:00,17.54,17.54,17.54,17.54,1600.0,17.54,17.54,17.54,17.54,1600.0
2006-01-30 12:15:00,17.54,17.57,17.52,17.52,26900.0,17.54,17.57,17.52,17.52,26900.0
2006-01-30 12:20:00,17.52,17.55,17.52,17.54,4400.0,17.52,17.55,17.52,17.54,4400.0
2006-01-30 12:25:00,17.54,17.54,17.52,17.52,1500.0,17.54,17.54,17.52,17.52,1500.0
2006-01-30 12:30:00,17.52,17.52,17.51,17.51,6400.0,17.52,17.52,17.51,17.51,6400.0
2006-01-30 12:35:00,17.51,17.51,17.5,17.5,13100.0,17.51,17.51,17.5,17.5,13100.0
2006-01-30 12:40:00,17.5,17.51,17.5,17.5,3300.0,17.5,17.51,17.5,17.5,3300.0
2006-01-30 12:45:00,17.5,17.5,17.5,17.5,4800.0,17.5,17.5,17.5,17.5,4800.0
2006-01-30 12:50:00,17.5,17.51,17.5,17.5,4700.0,17.5,17.51,17.5,17.5,4700.0
2006-01-30 12:55:00,17.5,17.5,17.5,17.5,700.0,17.5,17.5,17.5,17.5,700.0
2006-01-30 13:00:00,17.5,17.5,17.47,17.48,22800.0,17.5,17.5,17.47,17.48,22800.0
2006-01-30 13:05:00,17.47,17.47,17.45,17.47,2500.0,17.47,17.47,17.45,17.47,2500.0
2006-01-30 13:10:00,17.54,17.54,17.46,17.48,47700.0,17.54,17.54,17.46,17.48,47700.0
2006-01-30 13:15:00,17.48,17.49,17.48,17.48,3100.0,17.48,17.49,17.48,17.48,3100.0
2006-01-30 13:20:00,17.48,17.48,17.46,17.46,4700.0,17.48,17.48,17.46,17.46,4700.0
2006-01-30 13:25:00,17.47,17.47,17.46,17.46,1300.0,17.47,17.47,17.46,17.46,1300.0
2006-01-30 13:30:00,17.47,17.47,17.44,17.44,6400.0,17.47,17.47,17.44,17.44,6400.0
2006-01-30 13:35:00,17.44,17.45,17.44,17.44,2900.0,17.44,17.45,17.44,17.44,2900.0
2006-01-30 13:40:00,17.44,17.45,17.44,17.45,3300.0,17.44,17.45,17.44,17.45,3300.0
2006-01-30 13:45:00,17.44,17.45,17.44,17.44,4600.0,17.44,17.45,17.44,17.44,4600.0
2006-01-30 13:50:00,17.44,17.45,17.38,17.44,31500.0,17.44,17.45,17.38,17.44,31500.0
2006-01-30 13:55:00,17.44,17.46,17.43,17.46,36800.0,17.44,17.46,17.43,17.46,36800.0
2006-01-30 14:00:00,17.46,17.47,17.45,17.46,5100.0,17.46,17.47,17.45,17.46,5100.0
2006-01-30 14:05:00,17.45,17.46,17.43,17.43,6600.0,17.45,17.46,17.43,17.43,6600.0
2006-01-30 14:10:00,17.43,17.44,17.42,17.42,11100.0,17.43,17.44,17.42,17.42,11100.0
2006-01-30 14:15:00,17.42,17.43,17.42,17.42,1600.0,17.42,17.43,17.42,17.42,1600.0
2006-01-30 14:20:00,17.43,17.43,17.42,17.42,8600.0,17.43,17.43,17.42,17.42,8600.0
2006-01-30 14:25:00,17.43,17.43,17.42,17.43,12100.0,17.43,17.43,17.42,17.43,12100.0
2006-01-30 14:30:00,17.43,17.44,17.43,17.44,6600.0,17.43,17.44,17.43,17.44,6600.0
2006-01-30 14:35:00,17.44,17.49,17.44,17.49,13600.0,17.44,17.49,17.44,17.49,13600.0
2006-01-30 14:40:00,17.49,17.49,17.48,17.48,3500.0,17.49,17.49,17.48,17.48,3500.0
2006-01-30 14:45:00,17.48,17.49,17.47,17.47,19000.0,17.48,17.49,17.47,17.47,19000.0
2006-01-30 14:50:00,17.48,17.48,17.45,17.47,43500.0,17.48,17.48,17.45,17.47,43500.0
2006-01-30 14:55:00,17.48,17.48,17.45,17.46,24200.0,17.48,17.48,17.45,17.46,24200.0
2006-01-30 15:00:00,17.46,17.47,17.46,17.46,16700.0,17.46,17.47,17.46,17.46,16700.0
2006-01-30 15:05:00,17.46,17.48,17.46,17.47,21900.0,17.46,17.48,17.46,17.47,21900.0
2006-01-30 15:10:00,17.47,17.47,17.47,17.47,4900.0,17.47,17.47,17.47,17.47,4900.0
2006-01-30 15:15:00,17.47,17.49,17.46,17.46,28500.0,17.47,17.49,17.46,17.46,28500.0
2006-01-30 15:20:00,17.46,17.47,17.46,17.46,4100.0,17.46,17.47,17.46,17.46,4100.0
2006-01-30 15:25:00,17.46,17.48,17.46,17.47,15200.0,17.46,17.48,17.46,17.47,15200.0
2006-01-30 15:30:00,17.47,17.48,17.47,17.47,11400.0,17.47,17.48,17.47,17.47,11400.0
2006-01-30 15:35:00,17.47,17.49,17.47,17.48,11100.0,17.47,17.49,17.47,17.48,11100.0
2006-01-30 15:40:00,17.49,17.5,17.47,17.48,66100.0,17.49,17.5,17.47,17.48,66100.0
2006-01-30 15:45:00,17.47,17.5,17.47,17.48,37300.0,17.47,17.5,17.47,17.48,37300.0
2006-01-30 15:50:00,17.48,17.48,17.42,17.42,24000.0,17.48,17.48,17.42,17.42,24000.0
2006-01-30 15:55:00,17.42,17.48,17.42,17.44,77000.0,17.42,17.48,17.42,17.44,77000.0
2006-01-31 09:30:00,17.36,17.37,17.17,17.32,41900.0,17.36,17.37,17.17,17.32,41900.0
2006-01-31 09:35:00,17.32,17.4,17.32,17.4,9500.0,17.32,17.4,17.32,17.4,9500.0
2006-01-31 09:40:00,17.39,17.45,17.39,17.45,10600.0,17.39,17.45,17.39,17.45,10600.0
2006-01-31 09:45:00,17.45,17.45,17.43,17.44,61000.0,17.45,17.45,17.43,17.44,61000.0
2006-01-31 09:50:00,17.45,17.48,17.39,17.39,16100.0,17.45,17.48,17.39,17.39,16100.0
2006-01-31 09:55:00,17.38,17.45,17.38,17.43,9600.0,17.38,17.45,17.38,17.43,9600.0
2006-01-31 10:00:00,17.44,17.63,17.31,17.44,322000.0,17.44,17.63,17.31,17.44,322000.0
2006-01-31 10:05:00,17.45,17.51,17.33,17.33,26900.0,17.45,17.51,17.33,17.33,26900.0
2006-01-31 10:10:00,17.32,17.47,17.3,17.41,15100.0,17.32,17.47,17.3,17.41,15100.0
2006-01-31 10:15:00,17.41,17.41,17.3,17.31,12800.0,17.41,17.41,17.3,17.31,12800.0
2006-01-31 10:20:00,17.3,17.34,17.3,17.3,6900.0,17.3,17.34,17.3,17.3,6900.0
2006-01-31 10:25:00,17.33,17.33,17.29,17.3,9800.0,17.33,17.33,17.29,17.3,9800.0
2006-01-31 10:30:00,17.31,17.39,17.3,17.35,16800.0,17.31,17.39,17.3,17.35,16800.0
2006-01-31 10:35:00,17.36,17.36,17.35,17.36,2800.0,17.36,17.36,17.35,17.36,2800.0
2006-01-31 10:40:00,17.36,17.36,17.35,17.36,4800.0,17.36,17.36,17.35,17.36,4800.0
2006-01-31 10:45:00,17.36,17.36,17.35,17.35,20800.0,17.36,17.36,17.35,17.35,20800.0
2006-01-31 10:50:00,17.36,17.36,17.35,17.36,4800.0,17.36,17.36,17.35,17.36,4800.0
2006-01-31 10:55:00,17.36,17.36,17.34,17.34,7900.0,17.36,17.36,17.34,17.34,7900.0
2006-01-31 11:00:00,17.35,17.36,17.34,17.36,3300.0,17.35,17.36,17.34,17.36,3300.0
2006-01-31 11:05:00,17.36,17.36,17.35,17.36,3800.0,17.36,17.36,17.35,17.36,3800.0
2006-01-31 11:10:00,17.35,17.36,17.35,17.35,16100.0,17.35,17.36,17.35,17.35,16100.0
2006-01-31 11:15:00,17.35,17.36,17.35,17.36,2400.0,17.35,17.36,17.35,17.36,2400.0
2006-01-31 11:20:00,17.36,17.36,17.35,17.35,4500.0,17.36,17.36,17.35,17.35,4500.0
2006-01-31 11:25:00,17.35,17.36,17.35,17.35,7600.0,17.35,17.36,17.35,17.35,7600.0
2006-01-31 11:30:00,17.36,17.43,17.36,17.43,23600.0,17.36,17.43,17.36,17.43,23600.0
2006-01-31 11:35:00,17.43,17.5,17.43,17.45,32200.0,17.43,17.5,17.43,17.45,32200.0
2006-01-31 11:40:00,17.46,17.47,17.43,17.43,5700.0,17.46,17.47,17.43,17.43,5700.0
2006-01-31 11:45:00,17.43,17.49,17.43,17.46,36700.0,17.43,17.49,17.43,17.46,36700.0
2006-01-31 11:50:00,17.47,17.48,17.44,17.44,7900.0,17.47,17.48,17.44,17.44,7900.0
2006-01-31 11:55:00,17.43,17.45,17.43,17.45,22800.0,17.43,17.45,17.43,17.45,22800.0
2006-01-31 12:00:00,17.45,17.49,17.44,17.47,43400.0,17.45,17.49,17.44,17.47,43400.0
2006-01-31 12:05:00,17.47,17.57,17.47,17.54,49000.0,17.47,17.57,17.47,17.54,49000.0
2006-01-31 12:10:00,17.54,17.57,17.48,17.49,37000.0,17.54,17.57,17.48,17.49,37000.0
2006-01-31 12:15:00,17.5,17.53,17.49,17.53,16100.0,17.5,17.53,17.49,17.53,16100.0
2006-01-31 12:20:00,17.53,17.57,17.52,17.55,32600.0,17.53,17.57,17.52,17.55,32600.0
2006-01-31 12:25:00,17.53,17.54,17.5,17.53,36900.0,17.53,17.54,17.5,17.53,36900.0
2006-01-31 12:30:00,17.55,17.56,17.54,17.54,29900.0,17.55,17.56,17.54,17.54,29900.0
2006-01-31 12:35:00,17.55,17.56,17.54,17.55,24800.0,17.55,17.56,17.54,17.55,24800.0
2006-01-31 12:40:00,17.55,17.55,17.54,17.55,7000.0,17.55,17.55,17.54,17.55,7000.0
2006-01-31 12:45:00,17.55,17.57,17.55,17.56,36700.0,17.55,17.57,17.55,17.56,36700.0
2006-01-31 12:50:00,17.56,17.59,17.55,17.57,31800.0,17.56,17.59,17.55,17.57,31800.0
2006-01-31 12:55:00,17.58,17.59,17.57,17.57,30500.0,17.58,17.59,17.57,17.57,30500.0
2006-01-31 13:00:00,17.57,17.58,17.55,17.55,25200.0,17.57,17.58,17.55,17.55,25200.0
2006-01-31 13:05:00,17.55,17.58,17.54,17.58,18700.0,17.55,17.58,17.54,17.58,18700.0
2006-01-31 13:10:00,17.56,17.56,17.55,17.55,21100.0,17.56,17.56,17.55,17.55,21100.0
2006-01-31 13:15:00,17.55,17.57,17.54,17.57,20600.0,17.55,17.57,17.54,17.57,20600.0
2006-01-31 13:20:00,17.56,17.6,17.56,17.59,34600.0,17.56,17.6,17.56,17.59,34600.0
2006-01-31 13:25:00,17.6,17.6,17.59,17.6,154300.0,17.6,17.6,17.59,17.6,154300.0
2006-01-31 13:30:00,17.6,17.62,17.59,17.62,35900.0,17.6,17.62,17.59,17.62,35900.0
2006-01-31 13:35:00,17.63,17.64,17.61,17.64,36600.0,17.63,17.64,17.61,17.64,36600.0
2006-01-31 13:40:00,17.63,17.66,17.63,17.64,34700.0,17.63,17.66,17.63,17.64,34700.0
2006-01-31 13:45:00,17.64,17.64,17.62,17.63,21900.0,17.64,17.64,17.62,17.63,21900.0
2006-01-31 13:50:00,17.63,17.63,17.59,17.59,18600.0,17.63,17.63,17.59,17.59,18600.0
2006-01-31 13:55:00,17.6,17.6,17.52,17.59,35300.0,17.6,17.6,17.52,17.59,35300.0
2006-01-31 14:00:00,17.56,17.58,17.56,17.57,7900.0,17.56,17.58,17.56,17.57,7900.0
2006-01-31 14:05:00,17.56,17.59,17.56,17.59,9200.0,17.56,17.59,17.56,17.59,9200.0
2006-01-31 14:10:00,17.59,17.61,17.59,17.61,151000.0,17.59,17.61,17.59,17.61,151000.0
2006-01-31 14:15:00,17.61,17.61,17.57,17.57,24600.0,17.61,17.61,17.57,17.57,24600.0
2006-01-31 14:20:00,17.57,17.57,17.49,17.49,13900.0,17.57,17.57,17.49,17.49,13900.0
2006-01-31 14:25:00,17.5,17.57,17.49,17.57,14500.0,17.5,17.57,17.49,17.57,14500.0
2006-01-31 14:30:00,17.55,17.75,17.54,17.58,66000.0,17.55,17.75,17.54,17.58,66000.0
2006-01-31 14:35:00,17.58,17.62,17.57,17.57,8600.0,17.58,17.62,17.57,17.57,8600.0
2006-01-31 14:40:00,17.56,17.56,17.56,17.56,6800.0,17.56,17.56,17.56,17.56,6800.0
2006-01-31 14:45:00,17.57,17.6,17.57,17.6,16800.0,17.57,17.6,17.57,17.6,16800.0
2006-01-31 14:50:00,17.6,17.6,17.55,17.55,12600.0,17.6,17.6,17.55,17.55,12600.0
2006-01-31 14:55:00,17.55,17.58,17.55,17.57,13900.0,17.55,17.58,17.55,17.57,13900.0
2006-01-31 15:00:00,17.57,17.64,17.57,17.63,49500.0,17.57,17.64,17.57,17.63,49500.0
2006-01-31 15:05:00,17.63,17.64,17.59,17.6,21700.0,17.63,17.64,17.59,17.6,21700.0
2006-01-31 15:10:00,17.6,17.64,17.59,17.63,29200.0,17.6,17.64,17.59,17.63,29200.0
2006-01-31 15:15:00,17.63,17.63,17.6,17.62,21900.0,17.63,17.63,17.6,17.62,21900.0
2006-01-31 15:20:00,17.61,17.62,17.59,17.6,36500.0,17.61,17.62,17.59,17.6,36500.0
2006-01-31 15:25:00,17.59,17.68,17.58,17.67,107100.0,17.59,17.68,17.58,17.67,107100.0
2006-01-31 15:30:00,17.67,17.7,17.66,17.66,278800.0,17.67,17.7,17.66,17.66,278800.0
2006-01-31 15:35:00,17.67,17.72,17.65,17.68,179100.0,17.67,17.72,17.65,17.68,179100.0
2006-01-31 15:40:00,17.7,17.72,17.62,17.66,134800.0,17.7,17.72,17.62,17.66,134800.0
2006-01-31 15:45:00,17.67,17.68,17.63,17.65,41200.0,17.67,17.68,17.63,17.65,41200.0
2006-01-31 15:50:00,17.64,17.66,17.63,17.65,64000.0,17.64,17.66,17.63,17.65,64000.0
2006-01-31 15:55:00,17.65,17.65,17.64,17.64,74100.0,17.65,17.65,17.64,17.64,74100.0
2006-02-01 09:30:00,16.82,17.5,16.78,17.33,140300.0,16.82,17.5,16.78,17.33,140300.0
2006-02-01 09:35:00,17.32,17.36,17.32,17.36,23200.0,17.32,17.36,17.32,17.36,23200.0
2006-02-01 09:40:00,17.36,17.39,17.32,17.39,24100.0,17.36,17.39,17.32,17.39,24100.0
2006-02-01 09:45:00,17.37,17.42,17.35,17.42,9300.0,17.37,17.42,17.35,17.42,9300.0
2006-02-01 09:50:00,17.41,17.44,17.36,17.37,15900.0,17.41,17.44,17.36,17.37,15900.0
2006-02-01 09:55:00,17.38,17.45,17.35,17.39,9000.0,17.38,17.45,17.35,17.39,9000.0
2006-02-01 10:00:00,17.39,17.41,17.36,17.38,4600.0,17.39,17.41,17.36,17.38,4600.0
2006-02-01 10:05:00,17.36,17.39,17.36,17.36,6100.0,17.36,17.39,17.36,17.36,6100.0
2006-02-01 10:10:00,17.36,17.44,17.36,17.41,12000.0,17.36,17.44,17.36,17.41,12000.0
2006-02-01 10:15:00,17.41,17.42,17.39,17.42,7600.0,17.41,17.42,17.39,17.42,7600.0
2006-02-01 10:20:00,17.41,17.47,17.41,17.47,13400.0,17.41,17.47,17.41,17.47,13400.0
2006-02-01 10:25:00,17.47,17.5,17.42,17.42,19000.0,17.47,17.5,17.42,17.42,19000.0
2006-02-01 10:30:00,17.44,17.44,17.39,17.42,19300.0,17.44,17.44,17.39,17.42,19300.0
2006-02-01 10:35:00,17.42,17.43,17.4,17.41,10800.0,17.42,17.43,17.4,17.41,10800.0
2006-02-01 10:40:00,17.42,17.43,17.39,17.4,8700.0,17.42,17.43,17.39,17.4,8700.0
2006-02-01 10:45:00,17.4,17.4,17.21,17.36,21900.0,17.4,17.4,17.21,17.36,21900.0
2006-02-01 10:50:00,17.36,17.41,17.36,17.37,10100.0,17.36,17.41,17.36,17.37,10100.0
2006-02-01 10:55:00,17.38,17.38,17.37,17.38,11200.0,17.38,17.38,17.37,17.38,11200.0
2006-02-01 11:00:00,17.38,17.39,17.35,17.39,6400.0,17.38,17.39,17.35,17.39,6400.0
2006-02-01 11:05:00,17.4,17.42,17.39,17.42,8800.0,17.4,17.42,17.39,17.42,8800.0
2006-02-01 11:10:00,17.42,17.43,17.3,17.31,12100.0,17.42,17.43,17.3,17.31,12100.0
2006-02-01 11:15:00,17.33,17.35,17.33,17.34,6700.0,17.33,17.35,17.33,17.34,6700.0
2006-02-01 11:20:00,17.35,17.36,17.31,17.34,7900.0,17.35,17.36,17.31,17.34,7900.0
2006-02-01 11:25:00,17.34,17.39,17.32,17.37,6600.0,17.34,17.39,17.32,17.37,6600.0
2006-02-01 11:30:00,17.37,17.39,17.35,17.38,9400.0,17.37,17.39,17.35,17.38,9400.0
2006-02-01 11:35:00,17.39,17.4,17.39,17.39,10100.0,17.39,17.4,17.39,17.39,10100.0
2006-02-01 11:40:00,17.39,17.4,17.36,17.4,9300.0,17.39,17.4,17.36,17.4,9300.0
2006-02-01 11:45:00,17.39,17.4,17.39,17.39,2600.0,17.39,17.4,17.39,17.39,2600.0
2006-02-01 11:50:00,17.4,17.41,17.38,17.4,14000.0,17.4,17.41,17.38,17.4,14000.0
2006-02-01 11:55:00,17.4,17.46,17.39,17.44,25600.0,17.4,17.46,17.39,17.44,25600.0
2006-02-01 12:00:00,17.45,17.46,17.4,17.42,10000.0,17.45,17.46,17.4,17.42,10000.0
2006-02-01 12:05:00,17.42,17.42,17.39,17.4,11500.0,17.42,17.42,17.39,17.4,11500.0
2006-02-01 12:10:00,17.4,17.41,17.39,17.4,12200.0,17.4,17.41,17.39,17.4,12200.0
2006-02-01 12:15:00,17.4,17.42,17.39,17.4,7900.0,17.4,17.42,17.39,17.4,7900.0
2006-02-01 12:20:00,17.41,17.41,17.39,17.4,13800.0,17.41,17.41,17.39,17.4,13800.0
2006-02-01 12:25:00,17.4,17.44,17.4,17.43,10200.0,17.4,17.44,17.4,17.43,10200.0
2006-02-01 12:30:00,17.43,17.5,17.43,17.45,17000.0,17.43,17.5,17.43,17.45,17000.0
2006-02-01 12:35:00,17.44,17.45,17.44,17.45,19700.0,17.44,17.45,17.44,17.45,19700.0
2006-02-01 12:40:00,17.45,17.45,17.39,17.44,23800.0,17.45,17.45,17.39,17.44,23800.0
2006-02-01 12:45:00,17.44,17.45,17.39,17.42,30300.0,17.44,17.45,17.39,17.42,30300.0
2006-02-01 12:50:00,17.42,17.44,17.41,17.44,13200.0,17.42,17.44,17.41,17.44,13200.0
2006-02-01 12:55:00,17.44,17.45,17.43,17.43,18200.0,17.44,17.45,17.43,17.43,18200.0
2006-02-01 13:00:00,17.43,17.44,17.38,17.38,26800.0,17.43,17.44,17.38,17.38,26800.0
2006-02-01 13:05:00,17.39,17.42,17.39,17.39,29000.0,17.39,17.42,17.39,17.39,29000.0
2006-02-01 13:10:00,17.41,17.42,17.37,17.37,27000.0,17.41,17.42,17.37,17.37,27000.0
2006-02-01 13:15:00,17.37,17.41,17.36,17.38,14100.0,17.37,17.41,17.36,17.38,14100.0
2006-02-01 13:20:00,17.39,17.41,17.39,17.41,121300.0,17.39,17.41,17.39,17.41,121300.0
2006-02-01 13:25:00,17.42,17.42,17.39,17.39,20500.0,17.42,17.42,17.39,17.39,20500.0
2006-02-01 13:30:00,17.4,17.41,17.39,17.39,19000.0,17.4,17.41,17.39,17.39,19000.0
2006-02-01 13:35:00,17.39,17.4,17.38,17.4,13600.0,17.39,17.4,17.38,17.4,13600.0
2006-02-01 13:40:00,17.39,17.41,17.39,17.41,17400.0,17.39,17.41,17.39,17.41,17400.0
2006-02-01 13:45:00,17.4,17.41,17.39,17.41,19000.0,17.4,17.41,17.39,17.41,19000.0
2006-02-01 13:50:00,17.4,17.43,17.4,17.43,18500.0,17.4,17.43,17.4,17.43,18500.0
2006-02-01 13:55:00,17.43,17.43,17.42,17.42,4300.0,17.43,17.43,17.42,17.42,4300.0
2006-02-01 14:00:00,17.42,17.43,17.41,17.42,19600.0,17.42,17.43,17.41,17.42,19600.0
2006-02-01 14:05:00,17.42,17.45,17.41,17.42,26600.0,17.42,17.45,17.41,17.42,26600.0
2006-02-01 14:10:00,17.42,17.44,17.4,17.4,7900.0,17.42,17.44,17.4,17.4,7900.0
2006-02-01 14:15:00,17.41,17.41,17.4,17.4,16600.0,17.41,17.41,17.4,17.4,16600.0
2006-02-01 14:20:00,17.4,17.41,17.4,17.41,16400.0,17.4,17.41,17.4,17.41,16400.0
2006-02-01 14:25:00,17.41,17.41,17.4,17.4,6200.0,17.41,17.41,17.4,17.4,6200.0
2006-02-01 14:30:00,17.4,17.41,17.4,17.41,5000.0,17.4,17.41,17.4,17.41,5000.0
2006-02-01 14:35:00,17.41,17.43,17.41,17.43,36700.0,17.41,17.43,17.41,17.43,36700.0
2006-02-01 14:40:00,17.43,17.44,17.41,17.42,27300.0,17.43,17.44,17.41,17.42,27300.0
2006-02-01 14:45:00,17.41,17.43,17.41,17.43,43100.0,17.41,17.43,17.41,17.43,43100.0
2006-02-01 14:50:00,17.43,17.43,17.42,17.43,10000.0,17.43,17.43,17.42,17.43,10000.0
2006-02-01 14:55:00,17.43,17.43,17.42,17.42,8000.0,17.43,17.43,17.42,17.42,8000.0
2006-02-01 15:00:00,17.43,17.43,17.37,17.43,74400.0,17.43,17.43,17.37,17.43,74400.0
2006-02-01 15:05:00,17.44,17.5,17.43,17.49,139000.0,17.44,17.5,17.43,17.49,139000.0
2006-02-01 15:10:00,17.5,17.51,17.48,17.51,50800.0,17.5,17.51,17.48,17.51,50800.0
2006-02-01 15:15:00,17.51,17.6,17.45,17.5,99200.0,17.51,17.6,17.45,17.5,99200.0
2006-02-01 15:20:00,17.5,17.54,17.45,17.54,125800.0,17.5,17.54,17.45,17.54,125800.0
2006-02-01 15:25:00,17.54,17.6,17.53,17.59,93300.0,17.54,17.6,17.53,17.59,93300.0
2006-02-01 15:30:00,17.59,17.6,17.55,17.56,50800.0,17.59,17.6,17.55,17.56,50800.0
2006-02-01 15:35:00,17.57,17.57,17.41,17.49,55600.0,17.57,17.57,17.41,17.49,55600.0
2006-02-01 15:40:00,17.46,17.53,17.45,17.51,26400.0,17.46,17.53,17.45,17.51,26400.0
2006-02-01 15:45:00,17.51,17.53,17.49,17.51,32600.0,17.51,17.53,17.49,17.51,32600.0
2006-02-01 15:50:00,17.51,17.52,17.4,17.45,62300.0,17.51,17.52,17.4,17.45,62300.0
2006-02-01 15:55:00,17.45,17.48,17.42,17.44,105500.0,17.45,17.48,17.42,17.44,105500.0
2006-02-02 09:30:00,17.1,17.6,17.01,17.47,143900.0,17.1,17.6,17.01,17.47,143900.0
2006-02-02 09:35:00,17.48,17.5,17.37,17.45,127600.0,17.48,17.5,17.37,17.45,127600.0
2006-02-02 09:40:00,17.47,17.49,17.42,17.45,83400.0,17.47,17.49,17.42,17.45,83400.0
2006-02-02 09:45:00,17.45,17.46,17.41,17.45,47800.0,17.45,17.46,17.41,17.45,47800.0
2006-02-02 09:50:00,17.44,17.46,17.44,17.46,13400.0,17.44,17.46,17.44,17.46,13400.0
2006-02-02 09:55:00,17.45,17.56,17.41,17.45,61600.0,17.45,17.56,17.41,17.45,61600.0
2006-02-02 10:00:00,17.45,17.46,17.24,17.44,42700.0,17.45,17.46,17.24,17.44,42700.0
2006-02-02 10:05:00,17.44,17.49,17.42,17.45,48900.0,17.44,17.49,17.42,17.45,48900.0
2006-02-02 10:10:00,17.45,17.45,17.44,17.44,20800.0,17.45,17.45,17.44,17.44,20800.0
2006-02-02 10:15:00,17.44,17.46,17.44,17.45,24500.0,17.44,17.46,17.44,17.45,24500.0
2006-02-02 10:20:00,17.45,17.45,17.41,17.41,66400.0,17.45,17.45,17.41,17.41,66400.0
2006-02-02 10:25:00,17.41,17.44,17.39,17.39,104500.0,17.41,17.44,17.39,17.39,104500.0
2006-02-02 10:30:00,17.42,17.5,17.36,17.41,149000.0,17.42,17.5,17.36,17.41,149000.0
2006-02-02 10:35:00,17.41,17.41,17.38,17.4,11300.0,17.41,17.41,17.38,17.4,11300.0
2006-02-02 10:40:00,17.39,17.44,17.38,17.42,56000.0,17.39,17.44,17.38,17.42,56000.0
2006-02-02 10:45:00,17.43,17.47,17.41,17.46,52800.0,17.43,17.47,17.41,17.46,52800.0
2006-02-02 10:50:00,17.46,17.48,17.44,17.44,13800.0,17.46,17.48,17.44,17.44,13800.0
2006-02-02 10:55:00,17.44,17.44,17.39,17.4,14700.0,17.44,17.44,17.39,17.4,14700.0
2006-02-02 11:00:00,17.4,17.42,17.39,17.41,14100.0,17.4,17.42,17.39,17.41,14100.0
2006-02-02 11:05:00,17.42,17.42,17.39,17.39,28600.0,17.42,17.42,17.39,17.39,28600.0
2006-02-02 11:10:00,17.4,17.41,17.29,17.4,26500.0,17.4,17.41,17.29,17.4,26500.0
2006-02-02 11:15:00,17.4,17.41,17.35,17.39,20800.0,17.4,17.41,17.35,17.39,20800.0
2006-02-02 11:20:00,17.39,17.42,17.37,17.37,49600.0,17.39,17.42,17.37,17.37,49600.0
2006-02-02 11:25:00,17.37,17.39,17.27,17.31,91600.0,17.37,17.39,17.27,17.31,91600.0
2006-02-02 11:30:00,17.3,17.36,16.98,17.08,4843700.0,17.3,17.36,16.98,17.08,4843700.0
2006-02-02 11:35:00,17.09,17.1,17.0,17.08,424000.0,17.09,17.1,17.0,17.08,424000.0
2006-02-02 11:40:00,17.08,17.17,17.0,17.1,433500.0,17.08,17.17,17.0,17.1,433500.0
2006-02-02 11:45:00,17.09,17.1,17.0,17.09,88100.0,17.09,17.1,17.0,17.09,88100.0
2006-02-02 11:50:00,17.07,17.09,17.0,17.04,211700.0,17.07,17.09,17.0,17.04,211700.0
2006-02-02 11:55:00,17.04,17.07,16.97,17.01,104400.0,17.04,17.07,16.97,17.01,104400.0
2006-02-02 12:00:00,16.99,17.02,16.89,16.94,19500.0,16.99,17.02,16.89,16.94,19500.0
2006-02-02 12:05:00,16.94,17.01,16.93,17.01,178800.0,16.94,17.01,16.93,17.01,178800.0
2006-02-02 12:10:00,17.0,17.02,17.0,17.02,9800.0,17.0,17.02,17.0,17.02,9800.0
2006-02-02 12:15:00,17.02,17.05,17.0,17.01,58300.0,17.02,17.05,17.0,17.01,58300.0
2006-02-02 12:20:00,17.01,17.04,17.01,17.02,15200.0,17.01,17.04,17.01,17.02,15200.0
2006-02-02 12:25:00,17.02,17.02,16.97,16.98,19800.0,17.02,17.02,16.97,16.98,19800.0
2006-02-02 12:30:00,16.98,17.04,16.97,17.02,52600.0,16.98,17.04,16.97,17.02,52600.0
2006-02-02 12:35:00,17.01,17.02,17.01,17.02,5300.0,17.01,17.02,17.01,17.02,5300.0
2006-02-02 12:40:00,17.01,17.02,16.98,16.98,19300.0,17.01,17.02,16.98,16.98,19300.0
2006-02-02 12:45:00,16.98,17.0,16.98,17.0,5700.0,16.98,17.0,16.98,17.0,5700.0
2006-02-02 12:50:00,17.0,17.0,16.98,16.99,9800.0,17.0,17.0,16.98,16.99,9800.0
2006-02-02 12:55:00,16.99,17.02,16.98,17.01,34600.0,16.99,17.02,16.98,17.01,34600.0
2006-02-02 13:00:00,17.01,17.01,17.0,17.01,6700.0,17.01,17.01,17.0,17.01,6700.0
2006-02-02 13:05:00,17.0,17.01,17.0,17.01,6100.0,17.0,17.01,17.0,17.01,6100.0
2006-02-02 13:10:00,17.0,17.01,17.0,17.0,9400.0,17.0,17.01,17.0,17.0,9400.0
2006-02-02 13:15:00,16.99,16.99,16.97,16.97,13100.0,16.99,16.99,16.97,16.97,13100.0
2006-02-02 13:20:00,16.97,16.98,16.96,16.98,27800.0,16.97,16.98,16.96,16.98,27800.0
2006-02-02 13:25:00,16.97,16.99,16.97,16.98,8300.0,16.97,16.99,16.97,16.98,8300.0
2006-02-02 13:30:00,16.98,16.99,16.98,16.98,11600.0,16.98,16.99,16.98,16.98,11600.0
2006-02-02 13:35:00,16.98,16.99,16.97,16.98,12800.0,16.98,16.99,16.97,16.98,12800.0
2006-02-02 13:40:00,16.97,16.98,16.97,16.98,13800.0,16.97,16.98,16.97,16.98,13800.0
2006-02-02 13:45:00,16.97,16.97,16.95,16.95,12100.0,16.97,16.97,16.95,16.95,12100.0
2006-02-02 13:50:00,16.95,16.96,16.95,16.95,11200.0,16.95,16.96,16.95,16.95,11200.0
2006-02-02 13:55:00,16.95,16.95,16.89,16.92,34700.0,16.95,16.95,16.89,16.92,34700.0
2006-02-02 14:00:00,16.9,16.91,16.88,16.88,30600.0,16.9,16.91,16.88,16.88,30600.0
2006-02-02 14:05:00,16.88,16.88,16.85,16.86,27800.0,16.88,16.88,16.85,16.86,27800.0
2006-02-02 14:10:00,16.86,16.88,16.86,16.87,36100.0,16.86,16.88,16.86,16.87,36100.0
2006-02-02 14:15:00,16.87,16.87,16.86,16.87,38400.0,16.87,16.87,16.86,16.87,38400.0
2006-02-02 14:20:00,16.86,16.86,16.84,16.84,11200.0,16.86,16.86,16.84,16.84,11200.0
2006-02-02 14:25:00,16.84,16.85,16.82,16.84,8900.0,16.84,16.85,16.82,16.84,8900.0
2006-02-02 14:30:00,16.83,16.85,16.82,16.85,84500.0,16.83,16.85,16.82,16.85,84500.0
2006-02-02 14:35:00,16.84,16.86,16.84,16.86,23300.0,16.84,16.86,16.84,16.86,23300.0
2006-02-02 14:40:00,16.85,16.86,16.84,16.85,43800.0,16.85,16.86,16.84,16.85,43800.0
2006-02-02 14:45:00,16.84,16.85,16.8,16.81,41100.0,16.84,16.85,16.8,16.81,41100.0
2006-02-02 14:50:00,16.81,16.82,16.8,16.81,19000.0,16.81,16.82,16.8,16.81,19000.0
2006-02-02 14:55:00,16.81,16.85,16.81,16.83,55500.0,16.81,16.85,16.81,16.83,55500.0
2006-02-02 15:00:00,16.84,16.84,16.81,16.82,23800.0,16.84,16.84,16.81,16.82,23800.0
2006-02-02 15:05:00,16.82,16.85,16.81,16.85,18800.0,16.82,16.85,16.81,16.85,18800.0
2006-02-02 15:10:00,16.85,16.87,16.84,16.85,43400.0,16.85,16.87,16.84,16.85,43400.0
2006-02-02 15:15:00,16.86,16.88,16.85,16.88,71900.0,16.86,16.88,16.85,16.88,71900.0
2006-02-02 15:20:00,16.87,16.88,16.87,16.87,13900.0,16.87,16.88,16.87,16.87,13900.0
2006-02-02 15:25:00,16.88,16.89,16.87,16.89,47100.0,16.88,16.89,16.87,16.89,47100.0
2006-02-02 15:30:00,16.89,16.99,16.89,16.99,38700.0,16.89,16.99,16.89,16.99,38700.0
2006-02-02 15:35:00,16.99,17.0,16.98,16.99,74300.0,16.99,17.0,16.98,16.99,74300.0
2006-02-02 15:40:00,16.98,16.99,16.98,16.98,76800.0,16.98,16.99,16.98,16.98,76800.0
2006-02-02 15:45:00,16.98,16.99,16.96,16.99,42900.0,16.98,16.99,16.96,16.99,42900.0
2006-02-02 15:50:00,16.99,16.99,16.98,16.99,50900.0,16.99,16.99,16.98,16.99,50900.0
2006-02-02 15:55:00,16.98,17.0,16.97,16.98,161800.0,16.98,17.0,16.97,16.98,161800.0
2006-02-03 09:30:00,16.86,17.0,16.76,16.8,40400.0,16.86,17.0,16.76,16.8,40400.0
2006-02-03 09:35:00,16.81,16.81,16.8,16.81,19000.0,16.81,16.81,16.8,16.81,19000.0
2006-02-03 09:40:00,16.81,16.84,16.76,16.76,27800.0,16.81,16.84,16.76,16.76,27800.0
2006-02-03 09:45:00,16.78,16.86,16.77,16.85,21600.0,16.78,16.86,16.77,16.85,21600.0
2006-02-03 09:50:00,16.85,16.88,16.81,16.87,17800.0,16.85,16.88,16.81,16.87,17800.0
2006-02-03 09:55:00,16.88,16.89,16.84,16.86,14700.0,16.88,16.89,16.84,16.86,14700.0
2006-02-03 10:00:00,16.86,16.88,16.84,16.87,22200.0,16.86,16.88,16.84,16.87,22200.0
2006-02-03 10:05:00,16.88,16.9,16.87,16.88,25200.0,16.88,16.9,16.87,16.88,25200.0
2006-02-03 10:10:00,16.89,16.92,16.89,16.89,5900.0,16.89,16.92,16.89,16.89,5900.0
2006-02-03 10:15:00,16.88,16.91,16.87,16.88,47900.0,16.88,16.91,16.87,16.88,47900.0
2006-02-03 10:20:00,16.89,16.9,16.88,16.9,15100.0,16.89,16.9,16.88,16.9,15100.0
2006-02-03 10:25:00,16.9,16.92,16.89,16.89,8900.0,16.9,16.92,16.89,16.89,8900.0
2006-02-03 10:30:00,16.9,16.91,16.88,16.88,12100.0,16.9,16.91,16.88,16.88,12100.0
2006-02-03 10:35:00,16.88,16.88,16.85,16.86,23900.0,16.88,16.88,16.85,16.86,23900.0
2006-02-03 10:40:00,16.87,16.87,16.82,16.85,21400.0,16.87,16.87,16.82,16.85,21400.0
2006-02-03 10:45:00,16.85,16.95,16.84,16.9,31900.0,16.85,16.95,16.84,16.9,31900.0
2006-02-03 10:50:00,16.91,16.94,16.89,16.92,10400.0,16.91,16.94,16.89,16.92,10400.0
2006-02-03 10:55:00,16.91,16.93,16.87,16.87,44500.0,16.91,16.93,16.87,16.87,44500.0
2006-02-03 11:00:00,16.88,16.91,16.86,16.91,8200.0,16.88,16.91,16.86,16.91,8200.0
2006-02-03 11:05:00,16.89,16.91,16.89,16.9,8800.0,16.89,16.91,16.89,16.9,8800.0
2006-02-03 11:10:00,16.91,16.92,16.86,16.86,6300.0,16.91,16.92,16.86,16.86,6300.0
2006-02-03 11:15:00,16.86,16.86,16.82,16.82,8900.0,16.86,16.86,16.82,16.82,8900.0
2006-02-03 11:20:00,16.81,16.91,16.81,16.85,10100.0,16.81,16.91,16.81,16.85,10100.0
2006-02-03 11:25:00,16.85,16.86,16.82,16.84,8600.0,16.85,16.86,16.82,16.84,8600.0
2006-02-03 11:30:00,16.84,16.85,16.82,16.83,3900.0,16.84,16.85,16.82,16.83,3900.0
2006-02-03 11:35:00,16.83,16.86,16.83,16.84,9500.0,16.83,16.86,16.83,16.84,9500.0
2006-02-03 11:40:00,16.84,16.89,16.84,16.88,6400.0,16.84,16.89,16.84,16.88,6400.0
2006-02-03 11:45:00,16.87,16.87,16.82,16.82,10300.0,16.87,16.87,16.82,16.82,10300.0
2006-02-03 11:50:00,16.84,16.87,16.83,16.86,10000.0,16.84,16.87,16.83,16.86,10000.0
2006-02-03 11:55:00,16.86,16.9,16.79,16.85,20700.0,16.86,16.9,16.79,16.85,20700.0
2006-02-03 12:00:00,16.85,16.86,16.82,16.83,6100.0,16.85,16.86,16.82,16.83,6100.0
2006-02-03 12:05:00,16.85,16.85,16.8,16.81,9600.0,16.85,16.85,16.8,16.81,9600.0
2006-02-03 12:10:00,16.81,16.88,16.76,16.87,22300.0,16.81,16.88,16.76,16.87,22300.0
2006-02-03 12:15:00,16.86,16.86,16.8,16.86,9900.0,16.86,16.86,16.8,16.86,9900.0
2006-02-03 12:20:00,16.86,16.86,16.8,16.82,8100.0,16.86,16.86,16.8,16.82,8100.0
2006-02-03 12:25:00,16.83,16.84,16.82,16.84,6200.0,16.83,16.84,16.82,16.84,6200.0
2006-02-03 12:30:00,16.85,16.86,16.8,16.83,10300.0,16.85,16.86,16.8,16.83,10300.0
2006-02-03 12:35:00,16.83,16.84,16.77,16.8,9400.0,16.83,16.84,16.77,16.8,9400.0
2006-02-03 12:40:00,16.8,16.83,16.77,16.77,9100.0,16.8,16.83,16.77,16.77,9100.0
2006-02-03 12:45:00,16.78,16.85,16.78,16.83,7000.0,16.78,16.85,16.78,16.83,7000.0
2006-02-03 12:50:00,16.84,16.84,16.79,16.81,5000.0,16.84,16.84,16.79,16.81,5000.0
2006-02-03 12:55:00,16.81,16.82,16.8,16.8,10500.0,16.81,16.82,16.8,16.8,10500.0
2006-02-03 13:00:00,16.81,16.83,16.81,16.82,5000.0,16.81,16.83,16.81,16.82,5000.0
2006-02-03 13:05:00,16.83,16.84,16.83,16.84,6700.0,16.83,16.84,16.83,16.84,6700.0
2006-02-03 13:10:00,16.84,16.85,16.82,16.83,9600.0,16.84,16.85,16.82,16.83,9600.0
2006-02-03 13:15:00,16.84,16.89,16.84,16.88,14000.0,16.84,16.89,16.84,16.88,14000.0
2006-02-03 13:20:00,16.89,16.91,16.85,16.85,25100.0,16.89,16.91,16.85,16.85,25100.0
2006-02-03 13:25:00,16.86,16.9,16.85,16.86,16500.0,16.86,16.9,16.85,16.86,16500.0
2006-02-03 13:30:00,16.86,16.88,16.85,16.85,10200.0,16.86,16.88,16.85,16.85,10200.0
2006-02-03 13:35:00,16.85,16.86,16.84,16.85,8400.0,16.85,16.86,16.84,16.85,8400.0
2006-02-03 13:40:00,16.86,16.86,16.83,16.84,8700.0,16.86,16.86,16.83,16.84,8700.0
2006-02-03 13:45:00,16.84,16.84,16.82,16.83,5500.0,16.84,16.84,16.82,16.83,5500.0
2006-02-03 13:50:00,16.82,16.82,16.8,16.81,10500.0,16.82,16.82,16.8,16.81,10500.0
2006-02-03 13:55:00,16.81,16.82,16.78,16.79,9900.0,16.81,16.82,16.78,16.79,9900.0
2006-02-03 14:00:00,16.79,16.84,16.78,16.83,18300.0,16.79,16.84,16.78,16.83,18300.0
2006-02-03 14:05:00,16.83,16.86,16.82,16.85,14400.0,16.83,16.86,16.82,16.85,14400.0
2006-02-03 14:10:00,16.85,16.85,16.76,16.77,27000.0,16.85,16.85,16.76,16.77,27000.0
2006-02-03 14:15:00,16.76,16.77,16.65,16.66,36800.0,16.76,16.77,16.65,16.66,36800.0
2006-02-03 14:20:00,16.65,16.76,16.65,16.72,22000.0,16.65,16.76,16.65,16.72,22000.0
2006-02-03 14:25:00,16.73,16.81,16.7,16.8,21900.0,16.73,16.81,16.7,16.8,21900.0
2006-02-03 14:30:00,16.8,16.83,16.78,16.81,21700.0,16.8,16.83,16.78,16.81,21700.0
2006-02-03 14:35:00,16.81,16.82,16.8,16.81,12500.0,16.81,16.82,16.8,16.81,12500.0
2006-02-03 14:40:00,16.8,16.8,16.78,16.78,12600.0,16.8,16.8,16.78,16.78,12600.0
2006-02-03 14:45:00,16.79,16.81,16.78,16.81,11200.0,16.79,16.81,16.78,16.81,11200.0
2006-02-03 14:50:00,16.8,16.81,16.79,16.8,13000.0,16.8,16.81,16.79,16.8,13000.0
2006-02-03 14:55:00,16.79,16.95,16.79,16.9,119500.0,16.79,16.95,16.79,16.9,119500.0
2006-02-03 15:00:00,16.87,16.9,16.81,16.83,23800.0,16.87,16.9,16.81,16.83,23800.0
2006-02-03 15:05:00,16.84,16.84,16.81,16.81,17800.0,16.84,16.84,16.81,16.81,17800.0
2006-02-03 15:10:00,16.82,16.9,16.8,16.89,297100.0,16.82,16.9,16.8,16.89,297100.0
2006-02-03 15:15:00,16.9,16.9,16.89,16.89,16500.0,16.9,16.9,16.89,16.89,16500.0
2006-02-03 15:20:00,16.89,16.9,16.87,16.88,14400.0,16.89,16.9,16.87,16.88,14400.0
2006-02-03 15:25:00,16.87,16.88,16.87,16.87,12500.0,16.87,16.88,16.87,16.87,12500.0
2006-02-03 15:30:00,16.87,16.88,16.81,16.84,28200.0,16.87,16.88,16.81,16.84,28200.0
2006-02-03 15:35:00,16.84,16.86,16.84,16.85,23900.0,16.84,16.86,16.84,16.85,23900.0
2006-02-03 15:40:00,16.85,16.87,16.84,16.87,23200.0,16.85,16.87,16.84,16.87,23200.0
2006-02-03 15:45:00,16.85,16.87,16.85,16.86,20400.0,16.85,16.87,16.85,16.86,20400.0
2006-02-03 15:50:00,16.87,17.0,16.87,16.88,61400.0,16.87,17.0,16.87,16.88,61400.0
2006-02-03 15:55:00,16.87,16.92,16.85,16.91,59700.0,16.87,16.92,16.85,16.91,59700.0
2006-02-06 09:30:00,16.8,16.91,16.8,16.84,75600.0,16.8,16.91,16.8,16.84,75600.0
2006-02-06 09:35:00,16.85,16.86,16.81,16.84,11900.0,16.85,16.86,16.81,16.84,11900.0
2006-02-06 09:40:00,16.85,16.9,16.84,16.88,9700.0,16.85,16.9,16.84,16.88,9700.0
2006-02-06 09:45:00,16.9,16.91,16.85,16.86,12900.0,16.9,16.91,16.85,16.86,12900.0
2006-02-06 09:50:00,16.88,16.89,16.85,16.87,15200.0,16.88,16.89,16.85,16.87,15200.0
2006-02-06 09:55:00,16.87,16.87,16.85,16.86,7300.0,16.87,16.87,16.85,16.86,7300.0
2006-02-06 10:00:00,16.86,16.89,16.85,16.89,40200.0,16.86,16.89,16.85,16.89,40200.0
2006-02-06 10:05:00,16.88,16.9,16.82,16.83,34200.0,16.88,16.9,16.82,16.83,34200.0
2006-02-06 10:10:00,16.83,16.9,16.83,16.88,26400.0,16.83,16.9,16.83,16.88,26400.0
2006-02-06 10:15:00,16.88,16.88,16.79,16.87,10800.0,16.88,16.88,16.79,16.87,10800.0
2006-02-06 10:20:00,16.88,16.89,16.87,16.88,6900.0,16.88,16.89,16.87,16.88,6900.0
2006-02-06 10:25:00,16.88,16.88,16.83,16.85,11400.0,16.88,16.88,16.83,16.85,11400.0
2006-02-06 10:30:00,16.85,16.85,16.83,16.84,8400.0,16.85,16.85,16.83,16.84,8400.0
2006-02-06 10:35:00,16.85,16.85,16.83,16.85,7200.0,16.85,16.85,16.83,16.85,7200.0
2006-02-06 10:40:00,16.85,16.86,16.8,16.8,16200.0,16.85,16.86,16.8,16.8,16200.0
2006-02-06 10:45:00,16.8,16.85,16.79,16.83,24000.0,16.8,16.85,16.79,16.83,24000.0
2006-02-06 10:50:00,16.83,16.84,16.8,16.83,11000.0,16.83,16.84,16.8,16.83,11000.0
2006-02-06 10:55:00,16.84,16.84,16.82,16.83,20700.0,16.84,16.84,16.82,16.83,20700.0
2006-02-06 11:00:00,16.83,16.84,16.83,16.83,8100.0,16.83,16.84,16.83,16.83,8100.0
2006-02-06 11:05:00,16.83,16.84,16.82,16.84,18400.0,16.83,16.84,16.82,16.84,18400.0
2006-02-06 11:10:00,16.83,16.84,16.82,16.84,5400.0,16.83,16.84,16.82,16.84,5400.0
2006-02-06 11:15:00,16.84,16.84,16.82,16.83,8800.0,16.84,16.84,16.82,16.83,8800.0
2006-02-06 11:20:00,16.82,16.83,16.8,16.8,19200.0,16.82,16.83,16.8,16.8,19200.0
2006-02-06 11:25:00,16.8,16.81,16.79,16.8,9800.0,16.8,16.81,16.79,16.8,9800.0
2006-02-06 11:30:00,16.8,16.81,16.78,16.78,38300.0,16.8,16.81,16.78,16.78,38300.0
2006-02-06 11:35:00,16.78,16.82,16.77,16.79,9100.0,16.78,16.82,16.77,16.79,9100.0
2006-02-06 11:40:00,16.79,16.82,16.78,16.79,10300.0,16.79,16.82,16.78,16.79,10300.0
2006-02-06 11:45:00,16.8,16.8,16.78,16.78,13900.0,16.8,16.8,16.78,16.78,13900.0
2006-02-06 11:50:00,16.79,16.81,16.73,16.76,27200.0,16.79,16.81,16.73,16.76,27200.0
2006-02-06 11:55:00,16.75,16.79,16.71,16.77,14100.0,16.75,16.79,16.71,16.77,14100.0
2006-02-06 12:00:00,16.77,16.83,16.75,16.8,14700.0,16.77,16.83,16.75,16.8,14700.0
2006-02-06 12:05:00,16.8,16.81,16.8,16.8,14500.0,16.8,16.81,16.8,16.8,14500.0
2006-02-06 12:10:00,16.8,16.81,16.8,16.81,14800.0,16.8,16.81,16.8,16.81,14800.0
2006-02-06 12:15:00,16.8,16.81,16.79,16.8,15000.0,16.8,16.81,16.79,16.8,15000.0
2006-02-06 12:20:00,16.8,16.8,16.78,16.78,15600.0,16.8,16.8,16.78,16.78,15600.0
2006-02-06 12:25:00,16.78,16.78,16.78,16.78,10800.0,16.78,16.78,16.78,16.78,10800.0
2006-02-06 12:30:00,16.78,16.79,16.77,16.78,9700.0,16.78,16.79,16.77,16.78,9700.0
2006-02-06 12:35:00,16.77,16.78,16.76,16.76,13300.0,16.77,16.78,16.76,16.76,13300.0
2006-02-06 12:40:00,16.76,16.78,16.76,16.78,22700.0,16.76,16.78,16.76,16.78,22700.0
2006-02-06 12:45:00,16.77,16.83,16.77,16.81,17600.0,16.77,16.83,16.77,16.81,17600.0
2006-02-06 12:50:00,16.81,16.81,16.76,16.76,13300.0,16.81,16.81,16.76,16.76,13300.0
2006-02-06 12:55:00,16.76,16.79,16.75,16.78,14800.0,16.76,16.79,16.75,16.78,14800.0
2006-02-06 13:00:00,16.78,16.79,16.76,16.79,9800.0,16.78,16.79,16.76,16.79,9800.0
2006-02-06 13:05:00,16.79,16.8,16.78,16.78,6600.0,16.79,16.8,16.78,16.78,6600.0
2006-02-06 13:10:00,16.78,16.79,16.77,16.78,4100.0,16.78,16.79,16.77,16.78,4100.0
2006-02-06 13:15:00,16.77,16.8,16.77,16.78,10100.0,16.77,16.8,16.77,16.78,10100.0
2006-02-06 13:20:00,16.78,16.79,16.77,16.78,9000.0,16.78,16.79,16.77,16.78,9000.0
2006-02-06 13:25:00,16.78,16.79,16.77,16.77,29400.0,16.78,16.79,16.77,16.77,29400.0
2006-02-06 13:30:00,16.77,16.79,16.76,16.76,11400.0,16.77,16.79,16.76,16.76,11400.0
2006-02-06 13:35:00,16.77,16.77,16.76,16.76,7500.0,16.77,16.77,16.76,16.76,7500.0
2006-02-06 13:40:00,16.76,16.77,16.76,16.77,7700.0,16.76,16.77,16.76,16.77,7700.0
2006-02-06 13:45:00,16.76,16.81,16.75,16.81,16700.0,16.76,16.81,16.75,16.81,16700.0
2006-02-06 13:50:00,16.81,16.82,16.75,16.81,25300.0,16.81,16.82,16.75,16.81,25300.0
2006-02-06 13:55:00,16.81,16.81,16.79,16.79,4900.0,16.81,16.81,16.79,16.79,4900.0
2006-02-06 14:00:00,16.78,16.78,16.75,16.76,16100.0,16.78,16.78,16.75,16.76,16100.0
2006-02-06 14:05:00,16.75,16.79,16.74,16.78,38800.0,16.75,16.79,16.74,16.78,38800.0
2006-02-06 14:10:00,16.77,16.85,16.76,16.82,48300.0,16.77,16.85,16.76,16.82,48300.0
2006-02-06 14:15:00,16.81,16.81,16.77,16.77,17800.0,16.81,16.81,16.77,16.77,17800.0
2006-02-06 14:20:00,16.77,16.81,16.77,16.8,11700.0,16.77,16.81,16.77,16.8,11700.0
2006-02-06 14:25:00,16.8,16.8,16.78,16.78,12100.0,16.8,16.8,16.78,16.78,12100.0
2006-02-06 14:30:00,16.78,16.79,16.77,16.78,12800.0,16.78,16.79,16.77,16.78,12800.0
2006-02-06 14:35:00,16.78,16.8,16.77,16.8,33100.0,16.78,16.8,16.77,16.8,33100.0
2006-02-06 14:40:00,16.79,16.8,16.78,16.8,11200.0,16.79,16.8,16.78,16.8,11200.0
2006-02-06 14:45:00,16.79,16.79,16.77,16.77,31900.0,16.79,16.79,16.77,16.77,31900.0
2006-02-06 14:50:00,16.77,16.78,16.77,16.78,10400.0,16.77,16.78,16.77,16.78,10400.0
2006-02-06 14:55:00,16.77,16.79,16.77,16.77,16400.0,16.77,16.79,16.77,16.77,16400.0
2006-02-06 15:00:00,16.78,16.78,16.76,16.76,11000.0,16.78,16.78,16.76,16.76,11000.0
2006-02-06 15:05:00,16.76,16.77,16.74,16.75,23700.0,16.76,16.77,16.74,16.75,23700.0
2006-02-06 15:10:00,16.76,16.78,16.74,16.77,25800.0,16.76,16.78,16.74,16.77,25800.0
2006-02-06 15:15:00,16.77,16.78,16.75,16.76,14100.0,16.77,16.78,16.75,16.76,14100.0
2006-02-06 15:20:00,16.75,16.78,16.75,16.78,39300.0,16.75,16.78,16.75,16.78,39300.0
2006-02-06 15:25:00,16.77,16.78,16.77,16.78,14900.0,16.77,16.78,16.77,16.78,14900.0
2006-02-06 15:30:00,16.77,16.8,16.77,16.8,31500.0,16.77,16.8,16.77,16.8,31500.0
2006-02-06 15:35:00,16.8,16.81,16.79,16.8,17200.0,16.8,16.81,16.79,16.8,17200.0
2006-02-06 15:40:00,16.79,16.81,16.79,16.81,24300.0,16.79,16.81,16.79,16.81,24300.0
2006-02-06 15:45:00,16.8,16.82,16.8,16.81,23000.0,16.8,16.82,16.8,16.81,23000.0
2006-02-06 15:50:00,16.81,16.82,16.8,16.8,41000.0,16.81,16.82,16.8,16.8,41000.0
2006-02-06 15:55:00,16.81,16.81,16.76,16.8,77700.0,16.81,16.81,16.76,16.8,77700.0
2006-02-07 09:30:00,16.8,16.85,16.75,16.79,14200.0,16.8,16.85,16.75,16.79,14200.0
2006-02-07 09:35:00,16.78,16.8,16.75,16.77,14200.0,16.78,16.8,16.75,16.77,14200.0
2006-02-07 09:40:00,16.77,16.84,16.75,16.84,16100.0,16.77,16.84,16.75,16.84,16100.0
2006-02-07 09:45:00,16.83,16.93,16.81,16.82,21100.0,16.83,16.93,16.81,16.82,21100.0
2006-02-07 09:50:00,16.82,16.83,16.8,16.81,13000.0,16.82,16.83,16.8,16.81,13000.0
2006-02-07 09:55:00,16.81,16.84,16.8,16.8,13300.0,16.81,16.84,16.8,16.8,13300.0
2006-02-07 10:00:00,16.8,16.87,16.78,16.8,15400.0,16.8,16.87,16.78,16.8,15400.0
2006-02-07 10:05:00,16.81,16.85,16.81,16.83,16900.0,16.81,16.85,16.81,16.83,16900.0
2006-02-07 10:10:00,16.83,16.84,16.78,16.81,12500.0,16.83,16.84,16.78,16.81,12500.0
2006-02-07 10:15:00,16.8,16.83,16.77,16.8,10200.0,16.8,16.83,16.77,16.8,10200.0
2006-02-07 10:20:00,16.8,16.83,16.78,16.81,14900.0,16.8,16.83,16.78,16.81,14900.0
2006-02-07 10:25:00,16.81,16.85,16.81,16.85,14300.0,16.81,16.85,16.81,16.85,14300.0
2006-02-07 10:30:00,16.85,16.86,16.82,16.83,91700.0,16.85,16.86,16.82,16.83,91700.0
2006-02-07 10:35:00,16.84,16.84,16.82,16.83,7000.0,16.84,16.84,16.82,16.83,7000.0
2006-02-07 10:40:00,16.83,16.84,16.79,16.81,42700.0,16.83,16.84,16.79,16.81,42700.0
2006-02-07 10:45:00,16.8,16.83,16.79,16.83,14600.0,16.8,16.83,16.79,16.83,14600.0
2006-02-07 10:50:00,16.83,16.83,16.79,16.8,12200.0,16.83,16.83,16.79,16.8,12200.0
2006-02-07 10:55:00,16.81,16.81,16.8,16.8,6100.0,16.81,16.81,16.8,16.8,6100.0
2006-02-07 11:00:00,16.81,16.81,16.79,16.81,11100.0,16.81,16.81,16.79,16.81,11100.0
2006-02-07 11:05:00,16.81,16.81,16.79,16.79,6700.0,16.81,16.81,16.79,16.79,6700.0
2006-02-07 11:10:00,16.79,16.81,16.79,16.79,7200.0,16.79,16.81,16.79,16.79,7200.0
2006-02-07 11:15:00,16.79,16.83,16.78,16.83,13900.0,16.79,16.83,16.78,16.83,13900.0
2006-02-07 11:20:00,16.82,16.83,16.81,16.83,6800.0,16.82,16.83,16.81,16.83,6800.0
2006-02-07 11:25:00,16.82,16.83,16.8,16.8,4200.0,16.82,16.83,16.8,16.8,4200.0
2006-02-07 11:30:00,16.81,16.81,16.8,16.8,4500.0,16.81,16.81,16.8,16.8,4500.0
2006-02-07 11:35:00,16.8,16.81,16.78,16.8,57800.0,16.8,16.81,16.78,16.8,57800.0
2006-02-07 11:40:00,16.8,16.8,16.79,16.8,9200.0,16.8,16.8,16.79,16.8,9200.0
2006-02-07 11:45:00,16.8,16.81,16.74,16.78,13100.0,16.8,16.81,16.74,16.78,13100.0
2006-02-07 11:50:00,16.78,16.78,16.76,16.78,6000.0,16.78,16.78,16.76,16.78,6000.0
2006-02-07 11:55:00,16.78,16.8,16.78,16.78,6400.0,16.78,16.8,16.78,16.78,6400.0
2006-02-07 12:00:00,16.78,16.8,16.78,16.78,6700.0,16.78,16.8,16.78,16.78,6700.0
2006-02-07 12:05:00,16.78,16.79,16.77,16.78,6000.0,16.78,16.79,16.77,16.78,6000.0
2006-02-07 12:10:00,16.78,16.78,16.75,16.75,28000.0,16.78,16.78,16.75,16.75,28000.0
2006-02-07 12:15:00,16.75,16.76,16.75,16.75,3800.0,16.75,16.76,16.75,16.75,3800.0
2006-02-07 12:20:00,16.75,16.76,16.74,16.75,30400.0,16.75,16.76,16.74,16.75,30400.0
2006-02-07 12:25:00,16.74,16.75,16.74,16.75,6400.0,16.74,16.75,16.74,16.75,6400.0
2006-02-07 12:30:00,16.75,16.76,16.74,16.76,20400.0,16.75,16.76,16.74,16.76,20400.0
2006-02-07 12:35:00,16.76,16.78,16.75,16.75,37800.0,16.76,16.78,16.75,16.75,37800.0
2006-02-07 12:40:00,16.75,16.75,16.73,16.74,5500.0,16.75,16.75,16.73,16.74,5500.0
2006-02-07 12:45:00,16.74,16.74,16.68,16.68,18800.0,16.74,16.74,16.68,16.68,18800.0
2006-02-07 12:50:00,16.7,16.75,16.69,16.72,10000.0,16.7,16.75,16.69,16.72,10000.0
2006-02-07 12:55:00,16.72,16.72,16.71,16.72,10500.0,16.72,16.72,16.71,16.72,10500.0
2006-02-07 13:00:00,16.72,16.72,16.7,16.71,6900.0,16.72,16.72,16.7,16.71,6900.0
2006-02-07 13:05:00,16.7,16.72,16.7,16.71,9800.0,16.7,16.72,16.7,16.71,9800.0
2006-02-07 13:10:00,16.71,16.71,16.69,16.7,35200.0,16.71,16.71,16.69,16.7,35200.0
2006-02-07 13:15:00,16.69,16.7,16.68,16.69,16200.0,16.69,16.7,16.68,16.69,16200.0
2006-02-07 13:20:00,16.69,16.71,16.69,16.71,45900.0,16.69,16.71,16.69,16.71,45900.0
2006-02-07 13:25:00,16.71,16.72,16.71,16.72,14300.0,16.71,16.72,16.71,16.72,14300.0
2006-02-07 13:30:00,16.72,16.72,16.64,16.64,14700.0,16.72,16.72,16.64,16.64,14700.0
2006-02-07 13:35:00,16.65,16.7,16.63,16.64,43400.0,16.65,16.7,16.63,16.64,43400.0
2006-02-07 13:40:00,16.64,16.66,16.63,16.64,18000.0,16.64,16.66,16.63,16.64,18000.0
2006-02-07 13:45:00,16.64,16.66,16.64,16.66,22900.0,16.64,16.66,16.64,16.66,22900.0
2006-02-07 13:50:00,16.66,16.66,16.63,16.65,18700.0,16.66,16.66,16.63,16.65,18700.0
2006-02-07 13:55:00,16.65,16.65,16.64,16.64,5000.0,16.65,16.65,16.64,16.64,5000.0
2006-02-07 14:00:00,16.64,16.66,16.62,16.66,17400.0,16.64,16.66,16.62,16.66,17400.0
2006-02-07 14:05:00,16.65,16.66,16.59,16.59,28800.0,16.65,16.66,16.59,16.59,28800.0
2006-02-07 14:10:00,16.58,16.61,16.54,16.61,9200.0,16.58,16.61,16.54,16.61,9200.0
2006-02-07 14:15:00,16.61,16.64,16.6,16.62,6800.0,16.61,16.64,16.6,16.62,6800.0
2006-02-07 14:20:00,16.6,16.64,16.6,16.64,4400.0,16.6,16.64,16.6,16.64,4400.0
2006-02-07 14:25:00,16.63,16.66,16.63,16.65,8200.0,16.63,16.66,16.63,16.65,8200.0
2006-02-07 14:30:00,16.64,16.65,16.62,16.62,15200.0,16.64,16.65,16.62,16.62,15200.0
2006-02-07 14:35:00,16.64,16.65,16.63,16.63,13300.0,16.64,16.65,16.63,16.63,13300.0
2006-02-07 14:40:00,16.61,16.63,16.6,16.62,12700.0,16.61,16.63,16.6,16.62,12700.0
2006-02-07 14:45:00,16.62,16.62,16.58,16.6,12000.0,16.62,16.62,16.58,16.6,12000.0
2006-02-07 14:50:00,16.59,16.6,16.52,16.52,15500.0,16.59,16.6,16.52,16.52,15500.0
2006-02-07 14:55:00,16.52,16.57,16.5,16.55,26700.0,16.52,16.57,16.5,16.55,26700.0
2006-02-07 15:00:00,16.54,16.55,16.48,16.49,53300.0,16.54,16.55,16.48,16.49,53300.0
2006-02-07 15:05:00,16.47,16.57,16.44,16.53,43200.0,16.47,16.57,16.44,16.53,43200.0
2006-02-07 15:10:00,16.52,16.56,16.52,16.54,30100.0,16.52,16.56,16.52,16.54,30100.0
2006-02-07 15:15:00,16.54,16.56,16.54,16.55,27700.0,16.54,16.56,16.54,16.55,27700.0
2006-02-07 15:20:00,16.55,16.56,16.55,16.55,17300.0,16.55,16.56,16.55,16.55,17300.0
2006-02-07 15:25:00,16.55,16.55,16.54,16.54,13800.0,16.55,16.55,16.54,16.54,13800.0
2006-02-07 15:30:00,16.55,16.55,16.54,16.55,22200.0,16.55,16.55,16.54,16.55,22200.0
2006-02-07 15:35:00,16.55,16.55,16.53,16.54,32500.0,16.55,16.55,16.53,16.54,32500.0
2006-02-07 15:40:00,16.54,16.55,16.52,16.53,40000.0,16.54,16.55,16.52,16.53,40000.0
2006-02-07 15:45:00,16.54,16.54,16.49,16.5,31800.0,16.54,16.54,16.49,16.5,31800.0
2006-02-07 15:50:00,16.5,16.55,16.49,16.5,138700.0,16.5,16.55,16.49,16.5,138700.0
2006-02-07 15:55:00,16.5,16.54,16.45,16.52,184700.0,16.5,16.54,16.45,16.52,184700.0
2006-02-08 09:30:00,16.55,16.59,16.33,16.39,29900.0,16.55,16.59,16.33,16.39,29900.0
2006-02-08 09:35:00,16.37,16.5,16.37,16.5,8200.0,16.37,16.5,16.37,16.5,8200.0
2006-02-08 09:40:00,16.5,16.59,16.49,16.56,260400.0,16.5,16.59,16.49,16.56,260400.0
2006-02-08 09:45:00,16.56,16.59,16.48,16.59,9900.0,16.56,16.59,16.48,16.59,9900.0
2006-02-08 09:50:00,16.59,16.61,16.58,16.6,9000.0,16.59,16.61,16.58,16.6,9000.0
2006-02-08 09:55:00,16.59,16.6,16.57,16.59,10900.0,16.59,16.6,16.57,16.59,10900.0
2006-02-08 10:00:00,16.58,16.6,16.58,16.59,18100.0,16.58,16.6,16.58,16.59,18100.0
2006-02-08 10:05:00,16.6,16.61,16.59,16.59,30400.0,16.6,16.61,16.59,16.59,30400.0
2006-02-08 10:10:00,16.59,16.6,16.57,16.57,8800.0,16.59,16.6,16.57,16.57,8800.0
2006-02-08 10:15:00,16.57,16.58,16.45,16.45,10300.0,16.57,16.58,16.45,16.45,10300.0
2006-02-08 10:20:00,16.55,16.59,16.55,16.59,11700.0,16.55,16.59,16.55,16.59,11700.0
2006-02-08 10:25:00,16.59,16.6,16.58,16.6,9000.0,16.59,16.6,16.58,16.6,9000.0
2006-02-08 10:30:00,16.6,16.6,16.57,16.59,9400.0,16.6,16.6,16.57,16.59,9400.0
2006-02-08 10:35:00,16.59,16.6,16.58,16.58,6000.0,16.59,16.6,16.58,16.58,6000.0
2006-02-08 10:40:00,16.58,16.6,16.49,16.54,132800.0,16.58,16.6,16.49,16.54,132800.0
2006-02-08 10:45:00,16.54,16.58,16.54,16.55,21600.0,16.54,16.58,16.54,16.55,21600.0
2006-02-08 10:50:00,16.57,16.6,16.57,16.59,7100.0,16.57,16.6,16.57,16.59,7100.0
2006-02-08 10:55:00,16.59,16.61,16.59,16.61,7400.0,16.59,16.61,16.59,16.61,7400.0
2006-02-08 11:00:00,16.61,16.61,16.59,16.6,8900.0,16.61,16.61,16.59,16.6,8900.0
2006-02-08 11:05:00,16.6,16.61,16.57,16.57,6000.0,16.6,16.61,16.57,16.57,6000.0
2006-02-08 11:10:00,16.58,16.58,16.56,16.58,5400.0,16.58,16.58,16.56,16.58,5400.0
2006-02-08 11:15:00,16.59,16.6,16.57,16.57,15700.0,16.59,16.6,16.57,16.57,15700.0
2006-02-08 11:20:00,16.57,16.6,16.57,16.6,10300.0,16.57,16.6,16.57,16.6,10300.0
2006-02-08 11:25:00,16.6,16.6,16.58,16.58,11500.0,16.6,16.6,16.58,16.58,11500.0
2006-02-08 11:30:00,16.6,16.64,16.59,16.63,560000.0,16.6,16.64,16.59,16.63,560000.0
2006-02-08 11:35:00,16.64,16.66,16.64,16.65,11200.0,16.64,16.66,16.64,16.65,11200.0
2006-02-08 11:40:00,16.65,16.65,16.64,16.65,33700.0,16.65,16.65,16.64,16.65,33700.0
2006-02-08 11:45:00,16.64,16.68,16.64,16.67,37800.0,16.64,16.68,16.64,16.67,37800.0
2006-02-08 11:50:00,16.68,16.72,16.68,16.7,18200.0,16.68,16.72,16.68,16.7,18200.0
2006-02-08 11:55:00,16.69,16.7,16.69,16.69,2800.0,16.69,16.7,16.69,16.69,2800.0
2006-02-08 12:00:00,16.69,16.71,16.68,16.7,11100.0,16.69,16.71,16.68,16.7,11100.0
2006-02-08 12:05:00,16.7,16.7,16.67,16.68,17500.0,16.7,16.7,16.67,16.68,17500.0
2006-02-08 12:10:00,16.67,16.68,16.58,16.62,21900.0,16.67,16.68,16.58,16.62,21900.0
2006-02-08 12:15:00,16.62,16.65,16.58,16.6,18600.0,16.62,16.65,16.58,16.6,18600.0
2006-02-08 12:20:00,16.59,16.65,16.59,16.65,4500.0,16.59,16.65,16.59,16.65,4500.0
2006-02-08 12:25:00,16.65,16.65,16.62,16.62,7500.0,16.65,16.65,16.62,16.62,7500.0
2006-02-08 12:30:00,16.63,16.64,16.6,16.6,13100.0,16.63,16.64,16.6,16.6,13100.0
2006-02-08 12:35:00,16.6,16.62,16.59,16.6,11200.0,16.6,16.62,16.59,16.6,11200.0
2006-02-08 12:40:00,16.6,16.61,16.6,16.6,6900.0,16.6,16.61,16.6,16.6,6900.0
2006-02-08 12:45:00,16.6,16.64,16.59,16.63,17700.0,16.6,16.64,16.59,16.63,17700.0
2006-02-08 12:50:00,16.62,16.62,16.61,16.62,5500.0,16.62,16.62,16.61,16.62,5500.0
2006-02-08 12:55:00,16.61,16.62,16.6,16.61,11100.0,16.61,16.62,16.6,16.61,11100.0
2006-02-08 13:00:00,16.62,16.63,16.6,16.62,4200.0,16.62,16.63,16.6,16.62,4200.0
2006-02-08 13:05:00,16.63,16.68,16.63,16.66,7800.0,16.63,16.68,16.63,16.66,7800.0
2006-02-08 13:10:00,16.65,16.69,16.65,16.69,6200.0,16.65,16.69,16.65,16.69,6200.0
2006-02-08 13:15:00,16.69,16.72,16.69,16.7,5100.0,16.69,16.72,16.69,16.7,5100.0
2006-02-08 13:20:00,16.7,16.7,16.69,16.69,3900.0,16.7,16.7,16.69,16.69,3900.0
2006-02-08 13:25:00,16.69,16.7,16.67,16.67,10500.0,16.69,16.7,16.67,16.67,10500.0
2006-02-08 13:30:00,16.67,16.68,16.67,16.67,5400.0,16.67,16.68,16.67,16.67,5400.0
2006-02-08 13:35:00,16.67,16.67,16.64,16.64,8200.0,16.67,16.67,16.64,16.64,8200.0
2006-02-08 13:40:00,16.65,16.65,16.64,16.65,3400.0,16.65,16.65,16.64,16.65,3400.0
2006-02-08 13:45:00,16.64,16.65,16.64,16.65,10300.0,16.64,16.65,16.64,16.65,10300.0
2006-02-08 13:50:00,16.65,16.65,16.62,16.64,8500.0,16.65,16.65,16.62,16.64,8500.0
2006-02-08 13:55:00,16.63,16.66,16.62,16.65,16300.0,16.63,16.66,16.62,16.65,16300.0
2006-02-08 14:00:00,16.65,16.67,16.65,16.67,4800.0,16.65,16.67,16.65,16.67,4800.0
2006-02-08 14:05:00,16.67,16.68,16.67,16.67,13000.0,16.67,16.68,16.67,16.67,13000.0
2006-02-08 14:10:00,16.66,16.67,16.66,16.66,40700.0,16.66,16.67,16.66,16.66,40700.0
2006-02-08 14:15:00,16.66,16.66,16.6,16.6,13000.0,16.66,16.66,16.6,16.6,13000.0
2006-02-08 14:20:00,16.6,16.62,16.6,16.6,8100.0,16.6,16.62,16.6,16.6,8100.0
2006-02-08 14:25:00,16.6,16.61,16.59,16.6,7800.0,16.6,16.61,16.59,16.6,7800.0
2006-02-08 14:30:00,16.6,16.61,16.59,16.59,13700.0,16.6,16.61,16.59,16.59,13700.0
2006-02-08 14:35:00,16.59,16.6,16.59,16.59,10500.0,16.59,16.6,16.59,16.59,10500.0
2006-02-08 14:40:00,16.59,16.63,16.59,16.63,15500.0,16.59,16.63,16.59,16.63,15500.0
2006-02-08 14:45:00,16.63,16.63,16.62,16.63,7600.0,16.63,16.63,16.62,16.63,7600.0
2006-02-08 14:50:00,16.63,16.64,16.63,16.63,9000.0,16.63,16.64,16.63,16.63,9000.0
2006-02-08 14:55:00,16.64,16.65,16.64,16.64,13600.0,16.64,16.65,16.64,16.64,13600.0
2006-02-08 15:00:00,16.65,16.65,16.64,16.65,10600.0,16.65,16.65,16.64,16.65,10600.0
2006-02-08 15:05:00,16.65,16.67,16.63,16.64,41100.0,16.65,16.67,16.63,16.64,41100.0
2006-02-08 15:10:00,16.65,16.65,16.64,16.64,4200.0,16.65,16.65,16.64,16.64,4200.0
2006-02-08 15:15:00,16.64,16.65,16.64,16.64,14300.0,16.64,16.65,16.64,16.64,14300.0
2006-02-08 15:20:00,16.65,16.65,16.64,16.65,6900.0,16.65,16.65,16.64,16.65,6900.0
2006-02-08 15:25:00,16.64,16.65,16.64,16.64,23900.0,16.64,16.65,16.64,16.64,23900.0
2006-02-08 15:30:00,16.64,16.65,16.64,16.65,10800.0,16.64,16.65,16.64,16.65,10800.0
2006-02-08 15:35:00,16.65,16.65,16.64,16.65,23100.0,16.65,16.65,16.64,16.65,23100.0
2006-02-08 15:40:00,16.64,16.65,16.64,16.64,17500.0,16.64,16.65,16.64,16.64,17500.0
2006-02-08 15:45:00,16.65,16.65,16.53,16.64,52000.0,16.65,16.65,16.53,16.64,52000.0
2006-02-08 15:50:00,16.64,16.65,16.6,16.61,37100.0,16.64,16.65,16.6,16.61,37100.0
2006-02-08 15:55:00,16.61,16.64,16.6,16.63,50700.0,16.61,16.64,16.6,16.63,50700.0
2006-02-09 09:30:00,16.65,16.65,16.5,16.51,10400.0,16.65,16.65,16.5,16.51,10400.0
2006-02-09 09:35:00,16.53,16.62,16.51,16.6,24400.0,16.53,16.62,16.51,16.6,24400.0
2006-02-09 09:40:00,16.6,16.66,16.59,16.62,6500.0,16.6,16.66,16.59,16.62,6500.0
2006-02-09 09:45:00,16.65,16.65,16.63,16.64,6000.0,16.65,16.65,16.63,16.64,6000.0
2006-02-09 09:50:00,16.64,16.65,16.6,16.64,10500.0,16.64,16.65,16.6,16.64,10500.0
2006-02-09 09:55:00,16.64,16.67,16.64,16.67,22600.0,16.64,16.67,16.64,16.67,22600.0
2006-02-09 10:00:00,16.67,16.7,16.65,16.67,4800.0,16.67,16.7,16.65,16.67,4800.0
2006-02-09 10:05:00,16.67,16.67,16.66,16.67,19300.0,16.67,16.67,16.66,16.67,19300.0
2006-02-09 10:10:00,16.67,16.73,16.61,16.64,59400.0,16.67,16.73,16.61,16.64,59400.0
2006-02-09 10:15:00,16.65,16.68,16.6,16.61,21700.0,16.65,16.68,16.6,16.61,21700.0
2006-02-09 10:20:00,16.62,16.76,16.61,16.72,121200.0,16.62,16.76,16.61,16.72,121200.0
2006-02-09 10:25:00,16.72,16.73,16.71,16.71,6800.0,16.72,16.73,16.71,16.71,6800.0
2006-02-09 10:30:00,16.71,16.71,16.63,16.7,7500.0,16.71,16.71,16.63,16.7,7500.0
2006-02-09 10:35:00,16.7,16.72,16.66,16.66,8400.0,16.7,16.72,16.66,16.66,8400.0
2006-02-09 10:40:00,16.67,16.71,16.66,16.7,6700.0,16.67,16.71,16.66,16.7,6700.0
2006-02-09 10:45:00,16.71,16.75,16.71,16.72,18700.0,16.71,16.75,16.71,16.72,18700.0
2006-02-09 10:50:00,16.72,16.72,16.69,16.7,12900.0,16.72,16.72,16.69,16.7,12900.0
2006-02-09 10:55:00,16.71,16.71,16.69,16.71,9600.0,16.71,16.71,16.69,16.71,9600.0
2006-02-09 11:00:00,16.7,16.72,16.7,16.72,7200.0,16.7,16.72,16.7,16.72,7200.0
2006-02-09 11:05:00,16.72,16.72,16.71,16.71,11400.0,16.72,16.72,16.71,16.71,11400.0
2006-02-09 11:10:00,16.71,16.72,16.69,16.72,13400.0,16.71,16.72,16.69,16.72,13400.0
2006-02-09 11:15:00,16.72,16.73,16.71,16.72,9500.0,16.72,16.73,16.71,16.72,9500.0
2006-02-09 11:20:00,16.72,16.72,16.71,16.72,9800.0,16.72,16.72,16.71,16.72,9800.0
2006-02-09 11:25:00,16.72,16.72,16.7,16.71,7700.0,16.72,16.72,16.7,16.71,7700.0
2006-02-09 11:30:00,16.71,16.72,16.71,16.72,19200.0,16.71,16.72,16.71,16.72,19200.0
2006-02-09 11:35:00,16.72,16.75,16.71,16.75,11300.0,16.72,16.75,16.71,16.75,11300.0
2006-02-09 11:40:00,16.75,16.77,16.73,16.75,26800.0,16.75,16.77,16.73,16.75,26800.0
2006-02-09 11:45:00,16.75,16.75,16.72,16.75,12400.0,16.75,16.75,16.72,16.75,12400.0
2006-02-09 11:50:00,16.75,16.75,16.74,16.74,16700.0,16.75,16.75,16.74,16.74,16700.0
2006-02-09 11:55:00,16.75,16.75,16.74,16.75,2200.0,16.75,16.75,16.74,16.75,2200.0
2006-02-09 12:00:00,16.75,16.82,16.75,16.76,16600.0,16.75,16.82,16.75,16.76,16600.0
2006-02-09 12:05:00,16.76,16.79,16.75,16.79,10400.0,16.76,16.79,16.75,16.79,10400.0
2006-02-09 12:10:00,16.79,16.81,16.79,16.8,15300.0,16.79,16.81,16.79,16.8,15300.0
2006-02-09 12:15:00,16.8,16.8,16.79,16.8,18600.0,16.8,16.8,16.79,16.8,18600.0
2006-02-09 12:20:00,16.8,16.83,16.8,16.82,19500.0,16.8,16.83,16.8,16.82,19500.0
2006-02-09 12:25:00,16.82,16.85,16.81,16.82,15100.0,16.82,16.85,16.81,16.82,15100.0
2006-02-09 12:30:00,16.84,16.84,16.8,16.81,10900.0,16.84,16.84,16.8,16.81,10900.0
2006-02-09 12:35:00,16.82,16.85,16.82,16.85,19400.0,16.82,16.85,16.82,16.85,19400.0
2006-02-09 12:40:00,16.85,16.85,16.84,16.85,3600.0,16.85,16.85,16.84,16.85,3600.0
2006-02-09 12:45:00,16.85,16.85,16.84,16.85,7500.0,16.85,16.85,16.84,16.85,7500.0
2006-02-09 12:50:00,16.85,16.85,16.85,16.85,7300.0,16.85,16.85,16.85,16.85,7300.0
2006-02-09 12:55:00,16.85,16.85,16.79,16.79,15300.0,16.85,16.85,16.79,16.79,15300.0
2006-02-09 13:00:00,16.79,16.8,16.78,16.8,11900.0,16.79,16.8,16.78,16.8,11900.0
2006-02-09 13:05:00,16.8,16.8,16.76,16.76,8500.0,16.8,16.8,16.76,16.76,8500.0
2006-02-09 13:10:00,16.76,16.76,16.74,16.74,9900.0,16.76,16.76,16.74,16.74,9900.0
2006-02-09 13:15:00,16.74,16.74,16.7,16.7,11600.0,16.74,16.74,16.7,16.7,11600.0
2006-02-09 13:20:00,16.71,16.75,16.69,16.75,6200.0,16.71,16.75,16.69,16.75,6200.0
2006-02-09 13:25:00,16.75,16.75,16.71,16.71,14600.0,16.75,16.75,16.71,16.71,14600.0
2006-02-09 13:30:00,16.71,16.75,16.71,16.75,9800.0,16.71,16.75,16.71,16.75,9800.0
2006-02-09 13:35:00,16.75,16.76,16.74,16.74,6900.0,16.75,16.76,16.74,16.74,6900.0
2006-02-09 13:40:00,16.75,16.75,16.74,16.75,6300.0,16.75,16.75,16.74,16.75,6300.0
2006-02-09 13:45:00,16.75,16.78,16.75,16.77,44900.0,16.75,16.78,16.75,16.77,44900.0
2006-02-09 13:50:00,16.76,16.77,16.73,16.77,17800.0,16.76,16.77,16.73,16.77,17800.0
2006-02-09 13:55:00,16.77,16.77,16.76,16.76,28300.0,16.77,16.77,16.76,16.76,28300.0
2006-02-09 14:00:00,16.76,16.77,16.75,16.76,15000.0,16.76,16.77,16.75,16.76,15000.0
2006-02-09 14:05:00,16.76,16.77,16.74,16.75,26900.0,16.76,16.77,16.74,16.75,26900.0
2006-02-09 14:10:00,16.76,16.76,16.74,16.76,11700.0,16.76,16.76,16.74,16.76,11700.0
2006-02-09 14:15:00,16.75,16.76,16.75,16.76,19200.0,16.75,16.76,16.75,16.76,19200.0
2006-02-09 14:20:00,16.76,16.77,16.75,16.77,18500.0,16.76,16.77,16.75,16.77,18500.0
2006-02-09 14:25:00,16.77,16.79,16.76,16.77,28800.0,16.77,16.79,16.76,16.77,28800.0
2006-02-09 14:30:00,16.77,16.8,16.76,16.77,35000.0,16.77,16.8,16.76,16.77,35000.0
2006-02-09 14:35:00,16.78,16.78,16.75,16.77,22700.0,16.78,16.78,16.75,16.77,22700.0
2006-02-09 14:40:00,16.77,16.79,16.76,16.79,21800.0,16.77,16.79,16.76,16.79,21800.0
2006-02-09 14:45:00,16.78,16.8,16.77,16.79,25400.0,16.78,16.8,16.77,16.79,25400.0
2006-02-09 14:50:00,16.79,16.8,16.79,16.8,45500.0,16.79,16.8,16.79,16.8,45500.0
2006-02-09 14:55:00,16.79,16.81,16.79,16.8,17600.0,16.79,16.81,16.79,16.8,17600.0
2006-02-09 15:00:00,16.8,16.8,16.78,16.8,20100.0,16.8,16.8,16.78,16.8,20100.0
2006-02-09 15:05:00,16.8,16.8,16.76,16.79,29300.0,16.8,16.8,16.76,16.79,29300.0
2006-02-09 15:10:00,16.78,16.79,16.77,16.78,44500.0,16.78,16.79,16.77,16.78,44500.0
2006-02-09 15:15:00,16.76,16.78,16.72,16.72,21000.0,16.76,16.78,16.72,16.72,21000.0
2006-02-09 15:20:00,16.73,16.77,16.7,16.77,23300.0,16.73,16.77,16.7,16.77,23300.0
2006-02-09 15:25:00,16.77,16.79,16.76,16.77,19500.0,16.77,16.79,16.76,16.77,19500.0
2006-02-09 15:30:00,16.78,16.78,16.72,16.72,19900.0,16.78,16.78,16.72,16.72,19900.0
2006-02-09 15:35:00,16.73,16.74,16.71,16.74,22300.0,16.73,16.74,16.71,16.74,22300.0
2006-02-09 15:40:00,16.74,16.76,16.72,16.75,16900.0,16.74,16.76,16.72,16.75,16900.0
2006-02-09 15:45:00,16.76,16.78,16.76,16.78,217700.0,16.76,16.78,16.76,16.78,217700.0
2006-02-09 15:50:00,16.78,16.78,16.75,16.76,28500.0,16.78,16.78,16.75,16.76,28500.0
2006-02-09 15:55:00,16.77,16.77,16.73,16.75,57300.0,16.77,16.77,16.73,16.75,57300.0
2006-02-10 09:30:00,16.8,16.91,16.8,16.9,103600.0,16.8,16.91,16.8,16.9,103600.0
2006-02-10 09:35:00,16.9,16.92,16.9,16.9,15800.0,16.9,16.92,16.9,16.9,15800.0
2006-02-10 09:40:00,16.91,16.91,16.85,16.86,15500.0,16.91,16.91,16.85,16.86,15500.0
2006-02-10 09:45:00,16.86,16.9,16.84,16.89,11700.0,16.86,16.9,16.84,16.89,11700.0
2006-02-10 09:50:00,16.88,16.89,16.85,16.88,8500.0,16.88,16.89,16.85,16.88,8500.0
2006-02-10 09:55:00,16.87,16.88,16.86,16.87,5200.0,16.87,16.88,16.86,16.87,5200.0
2006-02-10 10:00:00,16.86,16.87,16.85,16.86,16700.0,16.86,16.87,16.85,16.86,16700.0
2006-02-10 10:05:00,16.87,16.87,16.85,16.86,6800.0,16.87,16.87,16.85,16.86,6800.0
2006-02-10 10:10:00,16.85,16.86,16.85,16.85,6400.0,16.85,16.86,16.85,16.85,6400.0
2006-02-10 10:15:00,16.86,16.86,16.84,16.85,24900.0,16.86,16.86,16.84,16.85,24900.0
2006-02-10 10:20:00,16.86,16.88,16.85,16.87,10400.0,16.86,16.88,16.85,16.87,10400.0
2006-02-10 10:25:00,16.88,16.91,16.87,16.89,10600.0,16.88,16.91,16.87,16.89,10600.0
2006-02-10 10:30:00,16.89,16.9,16.85,16.85,4200.0,16.89,16.9,16.85,16.85,4200.0
2006-02-10 10:35:00,16.85,16.86,16.84,16.85,22600.0,16.85,16.86,16.84,16.85,22600.0
2006-02-10 10:40:00,16.85,16.86,16.82,16.85,13600.0,16.85,16.86,16.82,16.85,13600.0
2006-02-10 10:45:00,16.84,16.86,16.83,16.85,10300.0,16.84,16.86,16.83,16.85,10300.0
2006-02-10 10:50:00,16.85,16.86,16.85,16.85,8000.0,16.85,16.86,16.85,16.85,8000.0
2006-02-10 10:55:00,16.84,16.84,16.83,16.83,9400.0,16.84,16.84,16.83,16.83,9400.0
2006-02-10 11:00:00,16.83,16.86,16.82,16.86,21000.0,16.83,16.86,16.82,16.86,21000.0
2006-02-10 11:05:00,16.86,16.87,16.85,16.86,6200.0,16.86,16.87,16.85,16.86,6200.0
2006-02-10 11:10:00,16.86,16.87,16.85,16.85,3900.0,16.86,16.87,16.85,16.85,3900.0
2006-02-10 11:15:00,16.86,16.87,16.86,16.86,14200.0,16.86,16.87,16.86,16.86,14200.0
2006-02-10 11:20:00,16.86,16.88,16.86,16.88,15000.0,16.86,16.88,16.86,16.88,15000.0
2006-02-10 11:25:00,16.87,16.88,16.86,16.86,6100.0,16.87,16.88,16.86,16.86,6100.0
2006-02-10 11:30:00,16.86,16.87,16.85,16.86,8700.0,16.86,16.87,16.85,16.86,8700.0
2006-02-10 11:35:00,16.86,16.87,16.86,16.87,7900.0,16.86,16.87,16.86,16.87,7900.0
2006-02-10 11:40:00,16.87,16.87,16.85,16.87,8500.0,16.87,16.87,16.85,16.87,8500.0
2006-02-10 11:45:00,16.87,16.87,16.86,16.86,5500.0,16.87,16.87,16.86,16.86,5500.0
2006-02-10 11:50:00,16.86,16.87,16.86,16.87,5500.0,16.86,16.87,16.86,16.87,5500.0
2006-02-10 11:55:00,16.88,16.88,16.86,16.86,2500.0,16.88,16.88,16.86,16.86,2500.0
2006-02-10 12:00:00,16.86,16.86,16.85,16.85,6400.0,16.86,16.86,16.85,16.85,6400.0
2006-02-10 12:05:00,16.86,16.86,16.84,16.85,8700.0,16.86,16.86,16.84,16.85,8700.0
2006-02-10 12:10:00,16.85,16.86,16.84,16.86,6700.0,16.85,16.86,16.84,16.86,6700.0
2006-02-10 12:15:00,16.86,16.86,16.85,16.86,31600.0,16.86,16.86,16.85,16.86,31600.0
2006-02-10 12:20:00,16.86,16.86,16.81,16.82,106400.0,16.86,16.86,16.81,16.82,106400.0
2006-02-10 12:25:00,16.82,16.82,16.8,16.81,3000.0,16.82,16.82,16.8,16.81,3000.0
2006-02-10 12:30:00,16.8,16.81,16.77,16.8,19400.0,16.8,16.81,16.77,16.8,19400.0
2006-02-10 12:35:00,16.81,16.81,16.8,16.8,800.0,16.81,16.81,16.8,16.8,800.0
2006-02-10 12:40:00,16.81,16.82,16.8,16.81,15300.0,16.81,16.82,16.8,16.81,15300.0
2006-02-10 12:45:00,16.82,16.82,16.77,16.77,21300.0,16.82,16.82,16.77,16.77,21300.0
2006-02-10 12:50:00,16.77,16.78,16.77,16.78,2300.0,16.77,16.78,16.77,16.78,2300.0
2006-02-10 12:55:00,16.78,16.79,16.77,16.79,4400.0,16.78,16.79,16.77,16.79,4400.0
2006-02-10 13:00:00,16.79,16.81,16.79,16.81,1600.0,16.79,16.81,16.79,16.81,1600.0
2006-02-10 13:05:00,16.8,16.81,16.8,16.81,2700.0,16.8,16.81,16.8,16.81,2700.0
2006-02-10 13:10:00,16.81,16.83,16.8,16.82,7900.0,16.81,16.83,16.8,16.82,7900.0
2006-02-10 13:15:00,16.83,16.83,16.79,16.8,14000.0,16.83,16.83,16.79,16.8,14000.0
2006-02-10 13:20:00,16.82,16.83,16.79,16.79,24000.0,16.82,16.83,16.79,16.79,24000.0
2006-02-10 13:25:00,16.79,16.81,16.79,16.81,8200.0,16.79,16.81,16.79,16.81,8200.0
2006-02-10 13:30:00,16.81,16.86,16.81,16.84,23800.0,16.81,16.86,16.81,16.84,23800.0
2006-02-10 13:35:00,16.85,16.85,16.84,16.84,5900.0,16.85,16.85,16.84,16.84,5900.0
2006-02-10 13:40:00,16.85,16.85,16.82,16.84,9800.0,16.85,16.85,16.82,16.84,9800.0
2006-02-10 13:45:00,16.84,16.86,16.83,16.86,20200.0,16.84,16.86,16.83,16.86,20200.0
2006-02-10 13:50:00,16.85,16.86,16.84,16.85,27500.0,16.85,16.86,16.84,16.85,27500.0
2006-02-10 13:55:00,16.85,16.86,16.84,16.85,12200.0,16.85,16.86,16.84,16.85,12200.0
2006-02-10 14:00:00,16.86,16.86,16.83,16.84,16300.0,16.86,16.86,16.83,16.84,16300.0
2006-02-10 14:05:00,16.86,16.86,16.84,16.86,19900.0,16.86,16.86,16.84,16.86,19900.0
2006-02-10 14:10:00,16.85,16.87,16.85,16.86,10800.0,16.85,16.87,16.85,16.86,10800.0
2006-02-10 14:15:00,16.86,16.87,16.84,16.85,7200.0,16.86,16.87,16.84,16.85,7200.0
2006-02-10 14:20:00,16.84,16.85,16.83,16.84,9800.0,16.84,16.85,16.83,16.84,9800.0
2006-02-10 14:25:00,16.84,16.85,16.84,16.85,10100.0,16.84,16.85,16.84,16.85,10100.0
2006-02-10 14:30:00,16.85,16.86,16.85,16.85,5200.0,16.85,16.86,16.85,16.85,5200.0
2006-02-10 14:35:00,16.85,16.89,16.85,16.89,58000.0,16.85,16.89,16.85,16.89,58000.0
2006-02-10 14:40:00,16.9,16.91,16.89,16.9,27000.0,16.9,16.91,16.89,16.9,27000.0
2006-02-10 14:45:00,16.89,16.9,16.88,16.9,24100.0,16.89,16.9,16.88,16.9,24100.0
2006-02-10 14:50:00,16.9,16.9,16.89,16.9,27400.0,16.9,16.9,16.89,16.9,27400.0
2006-02-10 14:55:00,16.89,16.91,16.87,16.9,35400.0,16.89,16.91,16.87,16.9,35400.0
2006-02-10 15:00:00,16.89,16.9,16.88,16.9,14400.0,16.89,16.9,16.88,16.9,14400.0
2006-02-10 15:05:00,16.9,16.9,16.89,16.9,4900.0,16.9,16.9,16.89,16.9,4900.0
2006-02-10 15:10:00,16.9,16.93,16.88,16.92,17500.0,16.9,16.93,16.88,16.92,17500.0
2006-02-10 15:15:00,16.92,16.94,16.9,16.92,29000.0,16.92,16.94,16.9,16.92,29000.0
2006-02-10 15:20:00,16.92,16.93,16.91,16.92,17100.0,16.92,16.93,16.91,16.92,17100.0
2006-02-10 15:25:00,16.93,16.93,16.89,16.91,33800.0,16.93,16.93,16.89,16.91,33800.0
2006-02-10 15:30:00,16.9,16.91,16.89,16.89,22000.0,16.9,16.91,16.89,16.89,22000.0
2006-02-10 15:35:00,16.9,16.9,16.89,16.9,9300.0,16.9,16.9,16.89,16.9,9300.0
2006-02-10 15:40:00,16.89,16.9,16.87,16.88,20100.0,16.89,16.9,16.87,16.88,20100.0
2006-02-10 15:45:00,16.89,16.89,16.88,16.88,6600.0,16.89,16.89,16.88,16.88,6600.0
2006-02-10 15:50:00,16.89,16.89,16.88,16.89,11700.0,16.89,16.89,16.88,16.89,11700.0
2006-02-10 15:55:00,16.89,16.91,16.88,16.91,38000.0,16.89,16.91,16.88,16.91,38000.0
2006-02-13 09:30:00,16.94,16.99,16.75,16.79,64400.0,16.94,16.99,16.75,16.79,64400.0
2006-02-13 09:35:00,16.79,16.95,16.79,16.95,12700.0,16.79,16.95,16.79,16.95,12700.0
2006-02-13 09:40:00,16.95,16.97,16.93,16.96,17400.0,16.95,16.97,16.93,16.96,17400.0
2006-02-13 09:45:00,16.96,16.98,16.93,16.93,36400.0,16.96,16.98,16.93,16.93,36400.0
2006-02-13 09:50:00,16.93,16.95,16.93,16.93,3400.0,16.93,16.95,16.93,16.93,3400.0
2006-02-13 09:55:00,16.93,16.95,16.92,16.92,4300.0,16.93,16.95,16.92,16.92,4300.0
2006-02-13 10:00:00,16.93,16.95,16.9,16.93,30000.0,16.93,16.95,16.9,16.93,30000.0
2006-02-13 10:05:00,16.94,16.95,16.93,16.95,6100.0,16.94,16.95,16.93,16.95,6100.0
2006-02-13 10:10:00,16.94,16.96,16.94,16.95,19300.0,16.94,16.96,16.94,16.95,19300.0
2006-02-13 10:15:00,16.95,16.95,16.88,16.93,7800.0,16.95,16.95,16.88,16.93,7800.0
2006-02-13 10:20:00,16.93,16.93,16.83,16.86,11400.0,16.93,16.93,16.83,16.86,11400.0
2006-02-13 10:25:00,16.85,16.9,16.84,16.86,9700.0,16.85,16.9,16.84,16.86,9700.0
2006-02-13 10:30:00,16.87,16.89,16.86,16.88,3700.0,16.87,16.89,16.86,16.88,3700.0
2006-02-13 10:35:00,16.87,16.87,16.85,16.85,2300.0,16.87,16.87,16.85,16.85,2300.0
2006-02-13 10:40:00,16.85,16.9,16.85,16.9,7300.0,16.85,16.9,16.85,16.9,7300.0
2006-02-13 10:45:00,16.9,16.9,16.89,16.9,4100.0,16.9,16.9,16.89,16.9,4100.0
2006-02-13 10:50:00,16.9,16.9,16.89,16.89,4900.0,16.9,16.9,16.89,16.89,4900.0
2006-02-13 10:55:00,16.89,16.89,16.87,16.87,4000.0,16.89,16.89,16.87,16.87,4000.0
2006-02-13 11:00:00,16.87,16.88,16.86,16.87,5200.0,16.87,16.88,16.86,16.87,5200.0
2006-02-13 11:05:00,16.87,16.9,16.87,16.87,11400.0,16.87,16.9,16.87,16.87,11400.0
2006-02-13 11:10:00,16.87,16.88,16.86,16.86,3100.0,16.87,16.88,16.86,16.86,3100.0
2006-02-13 11:15:00,16.87,16.94,16.87,16.9,1107400.0,16.87,16.94,16.87,16.9,1107400.0
2006-02-13 11:20:00,16.89,16.9,16.89,16.9,7600.0,16.89,16.9,16.89,16.9,7600.0
2006-02-13 11:25:00,16.9,16.9,16.89,16.9,252300.0,16.9,16.9,16.89,16.9,252300.0
2006-02-13 11:30:00,16.9,16.96,16.9,16.92,762200.0,16.9,16.96,16.9,16.92,762200.0
2006-02-13 11:35:00,16.91,16.92,16.91,16.92,1000.0,16.91,16.92,16.91,16.92,1000.0
2006-02-13 11:40:00,16.91,16.93,16.91,16.93,1700.0,16.91,16.93,16.91,16.93,1700.0
2006-02-13 11:45:00,16.93,16.95,16.93,16.94,7500.0,16.93,16.95,16.93,16.94,7500.0
2006-02-13 11:50:00,16.94,16.95,16.94,16.95,4800.0,16.94,16.95,16.94,16.95,4800.0
2006-02-13 11:55:00,16.94,16.95,16.94,16.95,1300.0,16.94,16.95,16.94,16.95,1300.0
2006-02-13 12:00:00,16.94,16.95,16.92,16.93,8300.0,16.94,16.95,16.92,16.93,8300.0
2006-02-13 12:05:00,16.93,16.94,16.92,16.93,3500.0,16.93,16.94,16.92,16.93,3500.0
2006-02-13 12:10:00,16.94,16.94,16.92,16.94,17000.0,16.94,16.94,16.92,16.94,17000.0
2006-02-13 12:15:00,16.94,16.95,16.93,16.93,7300.0,16.94,16.95,16.93,16.93,7300.0
2006-02-13 12:20:00,16.94,16.94,16.93,16.93,1200.0,16.94,16.94,16.93,16.93,1200.0
2006-02-13 12:25:00,16.94,16.94,16.91,16.93,12700.0,16.94,16.94,16.91,16.93,12700.0
2006-02-13 12:30:00,16.93,16.93,16.92,16.93,1800.0,16.93,16.93,16.92,16.93,1800.0
2006-02-13 12:35:00,16.93,16.93,16.92,16.92,700.0,16.93,16.93,16.92,16.92,700.0
2006-02-13 12:40:00,16.92,16.93,16.92,16.92,7000.0,16.92,16.93,16.92,16.92,7000.0
2006-02-13 12:45:00,16.92,16.93,16.92,16.93,1800.0,16.92,16.93,16.92,16.93,1800.0
2006-02-13 12:50:00,16.93,16.94,16.92,16.93,5800.0,16.93,16.94,16.92,16.93,5800.0
2006-02-13 12:55:00,16.94,16.95,16.93,16.94,8000.0,16.94,16.95,16.93,16.94,8000.0
2006-02-13 13:00:00,16.93,16.95,16.93,16.94,11000.0,16.93,16.95,16.93,16.94,11000.0
2006-02-13 13:05:00,16.93,16.94,16.91,16.91,11500.0,16.93,16.94,16.91,16.91,11500.0
2006-02-13 13:10:00,16.91,16.91,16.9,16.91,1400.0,16.91,16.91,16.9,16.91,1400.0
2006-02-13 13:15:00,16.9,16.91,16.9,16.91,4900.0,16.9,16.91,16.9,16.91,4900.0
2006-02-13 13:20:00,16.9,16.9,16.89,16.9,4900.0,16.9,16.9,16.89,16.9,4900.0
2006-02-13 13:25:00,16.9,16.9,16.89,16.9,14300.0,16.9,16.9,16.89,16.9,14300.0
2006-02-13 13:30:00,16.89,16.91,16.89,16.9,9300.0,16.89,16.91,16.89,16.9,9300.0
2006-02-13 13:35:00,16.9,16.92,16.89,16.9,16000.0,16.9,16.92,16.89,16.9,16000.0
2006-02-13 13:40:00,16.9,16.9,16.89,16.89,1600.0,16.9,16.9,16.89,16.89,1600.0
2006-02-13 13:45:00,16.9,16.9,16.87,16.87,13500.0,16.9,16.9,16.87,16.87,13500.0
2006-02-13 13:50:00,16.87,16.88,16.87,16.88,800.0,16.87,16.88,16.87,16.88,800.0
2006-02-13 13:55:00,16.88,16.88,16.83,16.83,10900.0,16.88,16.88,16.83,16.83,10900.0
2006-02-13 14:00:00,16.83,16.84,16.83,16.84,700.0,16.83,16.84,16.83,16.84,700.0
2006-02-13 14:05:00,16.83,16.85,16.83,16.84,11700.0,16.83,16.85,16.83,16.84,11700.0
2006-02-13 14:10:00,16.84,16.85,16.83,16.85,14900.0,16.84,16.85,16.83,16.85,14900.0
2006-02-13 14:15:00,16.85,16.88,16.84,16.88,9600.0,16.85,16.88,16.84,16.88,9600.0
2006-02-13 14:20:00,16.88,16.88,16.84,16.85,17800.0,16.88,16.88,16.84,16.85,17800.0
2006-02-13 14:25:00,16.85,16.86,16.85,16.86,9000.0,16.85,16.86,16.85,16.86,9000.0
2006-02-13 14:30:00,16.85,16.87,16.85,16.87,9800.0,16.85,16.87,16.85,16.87,9800.0
2006-02-13 14:35:00,16.87,16.87,16.85,16.86,18400.0,16.87,16.87,16.85,16.86,18400.0
2006-02-13 14:40:00,16.86,16.86,16.85,16.86,11500.0,16.86,16.86,16.85,16.86,11500.0
2006-02-13 14:45:00,16.85,16.87,16.85,16.86,11400.0,16.85,16.87,16.85,16.86,11400.0
2006-02-13 14:50:00,16.85,16.86,16.85,16.85,7800.0,16.85,16.86,16.85,16.85,7800.0
2006-02-13 14:55:00,16.86,16.86,16.85,16.86,7100.0,16.86,16.86,16.85,16.86,7100.0
2006-02-13 15:00:00,16.86,16.88,16.85,16.88,8800.0,16.86,16.88,16.85,16.88,8800.0
2006-02-13 15:05:00,16.87,16.9,16.87,16.89,10500.0,16.87,16.9,16.87,16.89,10500.0
2006-02-13 15:10:00,16.88,16.88,16.84,16.85,21100.0,16.88,16.88,16.84,16.85,21100.0
2006-02-13 15:15:00,16.84,16.86,16.8,16.81,29400.0,16.84,16.86,16.8,16.81,29400.0
2006-02-13 15:20:00,16.83,16.86,16.83,16.85,15000.0,16.83,16.86,16.83,16.85,15000.0
2006-02-13 15:25:00,16.86,16.88,16.85,16.88,8800.0,16.86,16.88,16.85,16.88,8800.0
2006-02-13 15:30:00,16.88,16.9,16.87,16.9,11300.0,16.88,16.9,16.87,16.9,11300.0
2006-02-13 15:35:00,16.89,16.9,16.89,16.89,11200.0,16.89,16.9,16.89,16.89,11200.0
2006-02-13 15:40:00,16.89,16.9,16.88,16.88,15100.0,16.89,16.9,16.88,16.88,15100.0
2006-02-13 15:45:00,16.88,16.9,16.86,16.88,332100.0,16.88,16.9,16.86,16.88,332100.0
2006-02-13 15:50:00,16.88,16.9,16.87,16.9,18100.0,16.88,16.9,16.87,16.9,18100.0
2006-02-13 15:55:00,16.9,16.9,16.87,16.9,55300.0,16.9,16.9,16.87,16.9,55300.0
2006-02-14 09:30:00,16.83,16.96,16.83,16.92,34100.0,16.83,16.96,16.83,16.92,34100.0
2006-02-14 09:35:00,16.91,16.95,16.9,16.95,11100.0,16.91,16.95,16.9,16.95,11100.0
2006-02-14 09:40:00,16.95,16.95,16.94,16.95,19200.0,16.95,16.95,16.94,16.95,19200.0
2006-02-14 09:45:00,16.94,16.95,16.94,16.95,17200.0,16.94,16.95,16.94,16.95,17200.0
2006-02-14 09:50:00,16.94,16.96,16.94,16.96,18600.0,16.94,16.96,16.94,16.96,18600.0
2006-02-14 09:55:00,16.97,16.99,16.96,16.99,23200.0,16.97,16.99,16.96,16.99,23200.0
2006-02-14 10:00:00,16.99,16.99,16.98,16.99,22000.0,16.99,16.99,16.98,16.99,22000.0
2006-02-14 10:05:00,16.99,17.03,16.99,17.03,195400.0,16.99,17.03,16.99,17.03,195400.0
2006-02-14 10:10:00,17.03,17.03,17.0,17.02,8400.0,17.03,17.03,17.0,17.02,8400.0
2006-02-14 10:15:00,17.02,17.04,17.01,17.03,15400.0,17.02,17.04,17.01,17.03,15400.0
2006-02-14 10:20:00,17.02,17.03,17.0,17.01,18000.0,17.02,17.03,17.0,17.01,18000.0
2006-02-14 10:25:00,17.01,17.04,17.0,17.03,6500.0,17.01,17.04,17.0,17.03,6500.0
2006-02-14 10:30:00,17.04,17.04,16.98,17.0,17900.0,17.04,17.04,16.98,17.0,17900.0
2006-02-14 10:35:00,17.0,17.03,16.99,17.01,32800.0,17.0,17.03,16.99,17.01,32800.0
2006-02-14 10:40:00,17.01,17.08,17.01,17.08,8800.0,17.01,17.08,17.01,17.08,8800.0
2006-02-14 10:45:00,17.08,17.1,17.02,17.02,56500.0,17.08,17.1,17.02,17.02,56500.0
2006-02-14 10:50:00,17.01,17.08,17.01,17.02,24900.0,17.01,17.08,17.01,17.02,24900.0
2006-02-14 10:55:00,17.03,17.03,17.02,17.03,12900.0,17.03,17.03,17.02,17.03,12900.0
2006-02-14 11:00:00,17.02,17.06,17.02,17.04,26900.0,17.02,17.06,17.02,17.04,26900.0
2006-02-14 11:05:00,17.04,17.05,17.0,17.0,18500.0,17.04,17.05,17.0,17.0,18500.0
2006-02-14 11:10:00,17.01,17.05,17.0,17.04,10200.0,17.01,17.05,17.0,17.04,10200.0
2006-02-14 11:15:00,17.04,17.08,17.03,17.08,20100.0,17.04,17.08,17.03,17.08,20100.0
2006-02-14 11:20:00,17.08,17.1,17.06,17.09,15900.0,17.08,17.1,17.06,17.09,15900.0
2006-02-14 11:25:00,17.09,17.1,17.07,17.08,17000.0,17.09,17.1,17.07,17.08,17000.0
2006-02-14 11:30:00,17.09,17.1,17.09,17.1,7200.0,17.09,17.1,17.09,17.1,7200.0
2006-02-14 11:35:00,17.1,17.1,17.09,17.09,19500.0,17.1,17.1,17.09,17.09,19500.0
2006-02-14 11:40:00,17.09,17.1,17.09,17.1,6700.0,17.09,17.1,17.09,17.1,6700.0
2006-02-14 11:45:00,17.1,17.1,17.09,17.09,16600.0,17.1,17.1,17.09,17.09,16600.0
2006-02-14 11:50:00,17.1,17.11,17.09,17.1,42000.0,17.1,17.11,17.09,17.1,42000.0
2006-02-14 11:55:00,17.1,17.15,17.09,17.14,21000.0,17.1,17.15,17.09,17.14,21000.0
2006-02-14 12:00:00,17.14,17.14,17.09,17.1,22000.0,17.14,17.14,17.09,17.1,22000.0
2006-02-14 12:05:00,17.1,17.15,17.09,17.13,15600.0,17.1,17.15,17.09,17.13,15600.0
2006-02-14 12:10:00,17.13,17.13,17.09,17.09,7700.0,17.13,17.13,17.09,17.09,7700.0
2006-02-14 12:15:00,17.1,17.1,17.09,17.1,2800.0,17.1,17.1,17.09,17.1,2800.0
2006-02-14 12:20:00,17.1,17.11,17.1,17.11,13800.0,17.1,17.11,17.1,17.11,13800.0
2006-02-14 12:25:00,17.1,17.1,17.09,17.09,7700.0,17.1,17.1,17.09,17.09,7700.0
2006-02-14 12:30:00,17.09,17.1,17.06,17.07,18900.0,17.09,17.1,17.06,17.07,18900.0
2006-02-14 12:35:00,17.06,17.1,17.06,17.08,6500.0,17.06,17.1,17.06,17.08,6500.0
2006-02-14 12:40:00,17.08,17.11,17.08,17.1,17200.0,17.08,17.11,17.08,17.1,17200.0
2006-02-14 12:45:00,17.1,17.1,17.09,17.09,11000.0,17.1,17.1,17.09,17.09,11000.0
2006-02-14 12:50:00,17.09,17.09,17.08,17.09,5000.0,17.09,17.09,17.08,17.09,5000.0
2006-02-14 12:55:00,17.09,17.09,17.08,17.09,4400.0,17.09,17.09,17.08,17.09,4400.0
2006-02-14 13:00:00,17.09,17.09,17.07,17.07,14600.0,17.09,17.09,17.07,17.07,14600.0
2006-02-14 13:05:00,17.05,17.09,17.05,17.09,25800.0,17.05,17.09,17.05,17.09,25800.0
2006-02-14 13:10:00,17.09,17.09,17.07,17.07,11200.0,17.09,17.09,17.07,17.07,11200.0
2006-02-14 13:15:00,17.07,17.08,17.07,17.08,7600.0,17.07,17.08,17.07,17.08,7600.0
2006-02-14 13:20:00,17.08,17.08,17.07,17.08,6500.0,17.08,17.08,17.07,17.08,6500.0
2006-02-14 13:25:00,17.08,17.08,17.07,17.08,5000.0,17.08,17.08,17.07,17.08,5000.0
2006-02-14 13:30:00,17.08,17.09,17.07,17.07,22500.0,17.08,17.09,17.07,17.07,22500.0
2006-02-14 13:35:00,17.08,17.08,17.07,17.07,3800.0,17.08,17.08,17.07,17.07,3800.0
2006-02-14 13:40:00,17.07,17.08,17.07,17.08,7000.0,17.07,17.08,17.07,17.08,7000.0
2006-02-14 13:45:00,17.08,17.08,17.07,17.08,12500.0,17.08,17.08,17.07,17.08,12500.0
2006-02-14 13:50:00,17.08,17.1,17.05,17.09,57500.0,17.08,17.1,17.05,17.09,57500.0
2006-02-14 13:55:00,17.08,17.1,17.08,17.09,3200.0,17.08,17.1,17.08,17.09,3200.0
2006-02-14 14:00:00,17.09,17.1,17.09,17.1,18500.0,17.09,17.1,17.09,17.1,18500.0
2006-02-14 14:05:00,17.1,17.1,17.09,17.09,9700.0,17.1,17.1,17.09,17.09,9700.0
2006-02-14 14:10:00,17.1,17.1,17.09,17.1,6600.0,17.1,17.1,17.09,17.1,6600.0
2006-02-14 14:15:00,17.09,17.1,17.09,17.1,40800.0,17.09,17.1,17.09,17.1,40800.0
2006-02-14 14:20:00,17.1,17.1,17.09,17.1,23400.0,17.1,17.1,17.09,17.1,23400.0
2006-02-14 14:25:00,17.1,17.11,17.1,17.1,73800.0,17.1,17.11,17.1,17.1,73800.0
2006-02-14 14:30:00,17.11,17.11,17.09,17.1,10700.0,17.11,17.11,17.09,17.1,10700.0
2006-02-14 14:35:00,17.1,17.11,17.09,17.11,14300.0,17.1,17.11,17.09,17.11,14300.0
2006-02-14 14:40:00,17.1,17.11,17.1,17.1,14300.0,17.1,17.11,17.1,17.1,14300.0
2006-02-14 14:45:00,17.11,17.11,17.09,17.1,23100.0,17.11,17.11,17.09,17.1,23100.0
2006-02-14 14:50:00,17.1,17.12,17.1,17.11,13600.0,17.1,17.12,17.1,17.11,13600.0
2006-02-14 14:55:00,17.12,17.12,17.11,17.11,5000.0,17.12,17.12,17.11,17.11,5000.0
2006-02-14 15:00:00,17.12,17.15,17.12,17.13,29200.0,17.12,17.15,17.12,17.13,29200.0
2006-02-14 15:05:00,17.14,17.15,17.11,17.12,49300.0,17.14,17.15,17.11,17.12,49300.0
2006-02-14 15:10:00,17.11,17.15,17.11,17.15,64000.0,17.11,17.15,17.11,17.15,64000.0
2006-02-14 15:15:00,17.15,17.15,17.14,17.15,5000.0,17.15,17.15,17.14,17.15,5000.0
2006-02-14 15:20:00,17.15,17.15,17.14,17.15,11900.0,17.15,17.15,17.14,17.15,11900.0
2006-02-14 15:25:00,17.14,17.14,17.13,17.14,24600.0,17.14,17.14,17.13,17.14,24600.0
2006-02-14 15:30:00,17.13,17.14,17.13,17.14,27200.0,17.13,17.14,17.13,17.14,27200.0
2006-02-14 15:35:00,17.13,17.14,17.12,17.12,20000.0,17.13,17.14,17.12,17.12,20000.0
2006-02-14 15:40:00,17.13,17.13,17.1,17.11,24500.0,17.13,17.13,17.1,17.11,24500.0
2006-02-14 15:45:00,17.11,17.12,17.1,17.12,30900.0,17.11,17.12,17.1,17.12,30900.0
2006-02-14 15:50:00,17.12,17.15,17.11,17.13,39700.0,17.12,17.15,17.11,17.13,39700.0
2006-02-14 15:55:00,17.13,17.14,17.1,17.12,58300.0,17.13,17.14,17.1,17.12,58300.0
2006-02-15 09:30:00,16.5,17.1,16.4,16.99,142100.0,16.5,17.1,16.4,16.99,142100.0
2006-02-15 09:35:00,17.0,17.01,16.97,16.97,14100.0,17.0,17.01,16.97,16.97,14100.0
2006-02-15 09:40:00,16.97,16.99,16.97,16.99,8500.0,16.97,16.99,16.97,16.99,8500.0
2006-02-15 09:45:00,16.98,16.99,16.97,16.98,6600.0,16.98,16.99,16.97,16.98,6600.0
2006-02-15 09:50:00,16.98,16.99,16.98,16.99,8900.0,16.98,16.99,16.98,16.99,8900.0
2006-02-15 09:55:00,16.99,17.03,16.98,17.03,12800.0,16.99,17.03,16.98,17.03,12800.0
2006-02-15 10:00:00,17.03,17.08,17.02,17.04,40500.0,17.03,17.08,17.02,17.04,40500.0
2006-02-15 10:05:00,17.04,17.14,17.04,17.14,18000.0,17.04,17.14,17.04,17.14,18000.0
2006-02-15 10:10:00,17.14,17.15,17.12,17.12,37400.0,17.14,17.15,17.12,17.12,37400.0
2006-02-15 10:15:00,17.12,17.16,17.08,17.14,38400.0,17.12,17.16,17.08,17.14,38400.0
2006-02-15 10:20:00,17.14,17.2,17.13,17.16,79600.0,17.14,17.2,17.13,17.16,79600.0
2006-02-15 10:25:00,17.15,17.18,17.14,17.17,9200.0,17.15,17.18,17.14,17.17,9200.0
2006-02-15 10:30:00,17.16,17.17,17.13,17.16,8900.0,17.16,17.17,17.13,17.16,8900.0
2006-02-15 10:35:00,17.17,17.17,17.13,17.13,21400.0,17.17,17.17,17.13,17.13,21400.0
2006-02-15 10:40:00,17.14,17.17,17.14,17.16,6600.0,17.14,17.17,17.14,17.16,6600.0
2006-02-15 10:45:00,17.16,17.17,17.15,17.16,4500.0,17.16,17.17,17.15,17.16,4500.0
2006-02-15 10:50:00,17.15,17.16,17.15,17.16,3300.0,17.15,17.16,17.15,17.16,3300.0
2006-02-15 10:55:00,17.15,17.17,17.15,17.16,2500.0,17.15,17.17,17.15,17.16,2500.0
2006-02-15 11:00:00,17.16,17.17,17.15,17.15,5300.0,17.16,17.17,17.15,17.15,5300.0
2006-02-15 11:05:00,17.16,17.16,17.13,17.14,9900.0,17.16,17.16,17.13,17.14,9900.0
2006-02-15 11:10:00,17.15,17.15,17.1,17.11,20500.0,17.15,17.15,17.1,17.11,20500.0
2006-02-15 11:15:00,17.11,17.12,17.11,17.12,4300.0,17.11,17.12,17.11,17.12,4300.0
2006-02-15 11:20:00,17.12,17.12,17.06,17.08,22600.0,17.12,17.12,17.06,17.08,22600.0
2006-02-15 11:25:00,17.08,17.08,17.04,17.05,34900.0,17.08,17.08,17.04,17.05,34900.0
2006-02-15 11:30:00,17.05,17.08,17.03,17.06,13000.0,17.05,17.08,17.03,17.06,13000.0
2006-02-15 11:35:00,17.05,17.06,17.02,17.04,8400.0,17.05,17.06,17.02,17.04,8400.0
2006-02-15 11:40:00,17.03,17.11,17.03,17.11,15600.0,17.03,17.11,17.03,17.11,15600.0
2006-02-15 11:45:00,17.11,17.11,17.03,17.1,14100.0,17.11,17.11,17.03,17.1,14100.0
2006-02-15 11:50:00,17.09,17.1,17.05,17.1,77100.0,17.09,17.1,17.05,17.1,77100.0
2006-02-15 11:55:00,17.11,17.12,17.1,17.12,4700.0,17.11,17.12,17.1,17.12,4700.0
2006-02-15 12:00:00,17.12,17.12,17.09,17.1,167600.0,17.12,17.12,17.09,17.1,167600.0
2006-02-15 12:05:00,17.1,17.11,17.09,17.1,23200.0,17.1,17.11,17.09,17.1,23200.0
2006-02-15 12:10:00,17.1,17.11,17.1,17.1,15600.0,17.1,17.11,17.1,17.1,15600.0
2006-02-15 12:15:00,17.1,17.11,17.1,17.1,5700.0,17.1,17.11,17.1,17.1,5700.0
2006-02-15 12:20:00,17.11,17.11,17.1,17.11,5200.0,17.11,17.11,17.1,17.11,5200.0
2006-02-15 12:25:00,17.1,17.11,17.1,17.1,5400.0,17.1,17.11,17.1,17.1,5400.0
2006-02-15 12:30:00,17.1,17.11,17.1,17.1,164500.0,17.1,17.11,17.1,17.1,164500.0
2006-02-15 12:35:00,17.1,17.11,17.1,17.1,43300.0,17.1,17.11,17.1,17.1,43300.0
2006-02-15 12:40:00,17.07,17.09,17.06,17.07,41800.0,17.07,17.09,17.06,17.07,41800.0
2006-02-15 12:45:00,17.07,17.08,17.05,17.06,68700.0,17.07,17.08,17.05,17.06,68700.0
2006-02-15 12:50:00,17.07,17.08,17.06,17.07,10300.0,17.07,17.08,17.06,17.07,10300.0
2006-02-15 12:55:00,17.07,17.07,17.06,17.06,8100.0,17.07,17.07,17.06,17.06,8100.0
2006-02-15 13:00:00,17.07,17.08,17.06,17.06,311200.0,17.07,17.08,17.06,17.06,311200.0
2006-02-15 13:05:00,17.07,17.07,17.06,17.06,15600.0,17.07,17.07,17.06,17.06,15600.0
2006-02-15 13:10:00,17.06,17.06,17.05,17.05,11100.0,17.06,17.06,17.05,17.05,11100.0
2006-02-15 13:15:00,17.05,17.06,17.05,17.06,18200.0,17.05,17.06,17.05,17.06,18200.0
2006-02-15 13:20:00,17.06,17.06,17.05,17.06,17700.0,17.06,17.06,17.05,17.06,17700.0
2006-02-15 13:25:00,17.05,17.06,17.05,17.06,3600.0,17.05,17.06,17.05,17.06,3600.0
2006-02-15 13:30:00,17.06,17.06,17.05,17.06,3100.0,17.06,17.06,17.05,17.06,3100.0
2006-02-15 13:35:00,17.06,17.08,17.06,17.06,35100.0,17.06,17.08,17.06,17.06,35100.0
2006-02-15 13:40:00,17.06,17.07,17.06,17.07,4800.0,17.06,17.07,17.06,17.07,4800.0
2006-02-15 13:45:00,17.06,17.07,17.06,17.07,22900.0,17.06,17.07,17.06,17.07,22900.0
2006-02-15 13:50:00,17.06,17.08,17.06,17.07,53200.0,17.06,17.08,17.06,17.07,53200.0
2006-02-15 13:55:00,17.07,17.07,17.06,17.07,11800.0,17.07,17.07,17.06,17.07,11800.0
2006-02-15 14:00:00,17.08,17.08,17.06,17.08,6900.0,17.08,17.08,17.06,17.08,6900.0
2006-02-15 14:05:00,17.08,17.1,17.08,17.08,10600.0,17.08,17.1,17.08,17.08,10600.0
2006-02-15 14:10:00,17.09,17.11,17.09,17.09,6100.0,17.09,17.11,17.09,17.09,6100.0
2006-02-15 14:15:00,17.09,17.1,17.09,17.1,5600.0,17.09,17.1,17.09,17.1,5600.0
2006-02-15 14:20:00,17.1,17.13,17.09,17.13,19100.0,17.1,17.13,17.09,17.13,19100.0
2006-02-15 14:25:00,17.12,17.15,17.12,17.15,7300.0,17.12,17.15,17.12,17.15,7300.0
2006-02-15 14:30:00,17.15,17.15,17.13,17.13,7900.0,17.15,17.15,17.13,17.13,7900.0
2006-02-15 14:35:00,17.13,17.13,17.12,17.13,2800.0,17.13,17.13,17.12,17.13,2800.0
2006-02-15 14:40:00,17.12,17.14,17.12,17.13,10800.0,17.12,17.14,17.12,17.13,10800.0
2006-02-15 14:45:00,17.13,17.14,17.13,17.14,7200.0,17.13,17.14,17.13,17.14,7200.0
2006-02-15 14:50:00,17.14,17.15,17.13,17.13,6700.0,17.14,17.15,17.13,17.13,6700.0
2006-02-15 14:55:00,17.13,17.15,17.13,17.14,18800.0,17.13,17.15,17.13,17.14,18800.0
2006-02-15 15:00:00,17.15,17.16,17.13,17.15,35600.0,17.15,17.16,17.13,17.15,35600.0
2006-02-15 15:05:00,17.15,17.17,17.15,17.17,12600.0,17.15,17.17,17.15,17.17,12600.0
2006-02-15 15:10:00,17.16,17.17,17.15,17.15,136200.0,17.16,17.17,17.15,17.15,136200.0
2006-02-15 15:15:00,17.15,17.16,17.15,17.15,20400.0,17.15,17.16,17.15,17.15,20400.0
2006-02-15 15:20:00,17.15,17.17,17.15,17.15,14000.0,17.15,17.17,17.15,17.15,14000.0
2006-02-15 15:25:00,17.16,17.17,17.16,17.16,13500.0,17.16,17.17,17.16,17.16,13500.0
2006-02-15 15:30:00,17.16,17.18,17.16,17.17,143300.0,17.16,17.18,17.16,17.17,143300.0
2006-02-15 15:35:00,17.16,17.17,17.15,17.16,27400.0,17.16,17.17,17.15,17.16,27400.0
2006-02-15 15:40:00,17.16,17.18,17.15,17.17,11900.0,17.16,17.18,17.15,17.17,11900.0
2006-02-15 15:45:00,17.16,17.17,17.08,17.16,256300.0,17.16,17.17,17.08,17.16,256300.0
2006-02-15 15:50:00,17.17,17.19,17.16,17.16,38800.0,17.17,17.19,17.16,17.16,38800.0
2006-02-15 15:55:00,17.16,17.19,17.16,17.17,44100.0,17.16,17.19,17.16,17.17,44100.0
2006-02-16 09:30:00,17.29,17.3,17.17,17.3,51400.0,17.29,17.3,17.17,17.3,51400.0
2006-02-16 09:35:00,17.3,17.48,17.29,17.44,33200.0,17.3,17.48,17.29,17.44,33200.0
2006-02-16 09:40:00,17.43,17.48,17.38,17.41,20000.0,17.43,17.48,17.38,17.41,20000.0
2006-02-16 09:45:00,17.42,17.5,17.4,17.48,27200.0,17.42,17.5,17.4,17.48,27200.0
2006-02-16 09:50:00,17.49,17.49,17.43,17.47,19100.0,17.49,17.49,17.43,17.47,19100.0
2006-02-16 09:55:00,17.46,17.47,17.39,17.39,32400.0,17.46,17.47,17.39,17.39,32400.0
2006-02-16 10:00:00,17.4,17.48,17.4,17.41,259900.0,17.4,17.48,17.4,17.41,259900.0
2006-02-16 10:05:00,17.4,17.47,17.39,17.47,7000.0,17.4,17.47,17.39,17.47,7000.0
2006-02-16 10:10:00,17.46,17.54,17.45,17.53,198800.0,17.46,17.54,17.45,17.53,198800.0
2006-02-16 10:15:00,17.53,17.53,17.44,17.49,13100.0,17.53,17.53,17.44,17.49,13100.0
2006-02-16 10:20:00,17.49,17.51,17.43,17.51,7800.0,17.49,17.51,17.43,17.51,7800.0
2006-02-16 10:25:00,17.51,17.51,17.4,17.4,22100.0,17.51,17.51,17.4,17.4,22100.0
2006-02-16 10:30:00,17.41,17.45,17.4,17.42,144300.0,17.41,17.45,17.4,17.42,144300.0
2006-02-16 10:35:00,17.45,17.45,17.41,17.41,29000.0,17.45,17.45,17.41,17.41,29000.0
2006-02-16 10:40:00,17.41,17.42,17.4,17.4,23600.0,17.41,17.42,17.4,17.4,23600.0
2006-02-16 10:45:00,17.41,17.46,17.34,17.36,116200.0,17.41,17.46,17.34,17.36,116200.0
2006-02-16 10:50:00,17.36,17.39,17.36,17.37,16700.0,17.36,17.39,17.36,17.37,16700.0
2006-02-16 10:55:00,17.39,17.4,17.36,17.37,14800.0,17.39,17.4,17.36,17.37,14800.0
2006-02-16 11:00:00,17.37,17.38,17.33,17.37,157100.0,17.37,17.38,17.33,17.37,157100.0
2006-02-16 11:05:00,17.36,17.38,17.36,17.37,5100.0,17.36,17.38,17.36,17.37,5100.0
2006-02-16 11:10:00,17.38,17.43,17.37,17.42,122700.0,17.38,17.43,17.37,17.42,122700.0
2006-02-16 11:15:00,17.41,17.41,17.35,17.4,17700.0,17.41,17.41,17.35,17.4,17700.0
2006-02-16 11:20:00,17.41,17.42,17.35,17.35,31900.0,17.41,17.42,17.35,17.35,31900.0
2006-02-16 11:25:00,17.36,17.41,17.36,17.39,15500.0,17.36,17.41,17.36,17.39,15500.0
2006-02-16 11:30:00,17.39,17.45,17.38,17.41,28700.0,17.39,17.45,17.38,17.41,28700.0
2006-02-16 11:35:00,17.42,17.47,17.37,17.47,49200.0,17.42,17.47,17.37,17.47,49200.0
2006-02-16 11:40:00,17.48,17.53,17.48,17.51,15000.0,17.48,17.53,17.48,17.51,15000.0
2006-02-16 11:45:00,17.52,17.52,17.44,17.49,23900.0,17.52,17.52,17.44,17.49,23900.0
2006-02-16 11:50:00,17.5,17.5,17.35,17.45,24800.0,17.5,17.5,17.35,17.45,24800.0
2006-02-16 11:55:00,17.45,17.46,17.39,17.4,17100.0,17.45,17.46,17.39,17.4,17100.0
2006-02-16 12:00:00,17.41,17.44,17.39,17.44,14800.0,17.41,17.44,17.39,17.44,14800.0
2006-02-16 12:05:00,17.45,17.48,17.45,17.45,10400.0,17.45,17.48,17.45,17.45,10400.0
2006-02-16 12:10:00,17.45,17.52,17.45,17.52,16400.0,17.45,17.52,17.45,17.52,16400.0
2006-02-16 12:15:00,17.51,17.51,17.5,17.5,15000.0,17.51,17.51,17.5,17.5,15000.0
2006-02-16 12:20:00,17.5,17.51,17.5,17.5,31000.0,17.5,17.51,17.5,17.5,31000.0
2006-02-16 12:25:00,17.49,17.54,17.47,17.53,28200.0,17.49,17.54,17.47,17.53,28200.0
2006-02-16 12:30:00,17.53,17.54,17.52,17.54,19200.0,17.53,17.54,17.52,17.54,19200.0
2006-02-16 12:35:00,17.54,17.62,17.54,17.62,35600.0,17.54,17.62,17.54,17.62,35600.0
2006-02-16 12:40:00,17.62,17.64,17.6,17.6,22400.0,17.62,17.64,17.6,17.6,22400.0
2006-02-16 12:45:00,17.6,17.65,17.6,17.63,33200.0,17.6,17.65,17.6,17.63,33200.0
2006-02-16 12:50:00,17.63,17.63,17.6,17.6,8100.0,17.63,17.63,17.6,17.6,8100.0
2006-02-16 12:55:00,17.6,17.61,17.59,17.59,13300.0,17.6,17.61,17.59,17.59,13300.0
2006-02-16 13:00:00,17.59,17.61,17.58,17.6,17000.0,17.59,17.61,17.58,17.6,17000.0
2006-02-16 13:05:00,17.6,17.6,17.59,17.59,12100.0,17.6,17.6,17.59,17.59,12100.0
2006-02-16 13:10:00,17.59,17.59,17.56,17.56,11000.0,17.59,17.59,17.56,17.56,11000.0
2006-02-16 13:15:00,17.55,17.61,17.55,17.61,22000.0,17.55,17.61,17.55,17.61,22000.0
2006-02-16 13:20:00,17.61,17.64,17.6,17.63,46900.0,17.61,17.64,17.6,17.63,46900.0
2006-02-16 13:25:00,17.63,17.68,17.63,17.63,65100.0,17.63,17.68,17.63,17.63,65100.0
2006-02-16 13:30:00,17.64,17.68,17.64,17.68,36300.0,17.64,17.68,17.64,17.68,36300.0
2006-02-16 13:35:00,17.68,17.69,17.68,17.68,21300.0,17.68,17.69,17.68,17.68,21300.0
2006-02-16 13:40:00,17.68,17.71,17.68,17.7,61200.0,17.68,17.71,17.68,17.7,61200.0
2006-02-16 13:45:00,17.7,17.72,17.67,17.68,71800.0,17.7,17.72,17.67,17.68,71800.0
2006-02-16 13:50:00,17.7,17.7,17.63,17.63,169800.0,17.7,17.7,17.63,17.63,169800.0
2006-02-16 13:55:00,17.63,17.64,17.54,17.57,49600.0,17.63,17.64,17.54,17.57,49600.0
2006-02-16 14:00:00,17.56,17.61,17.53,17.55,35300.0,17.56,17.61,17.53,17.55,35300.0
2006-02-16 14:05:00,17.55,17.55,17.52,17.52,19000.0,17.55,17.55,17.52,17.52,19000.0
2006-02-16 14:10:00,17.53,17.53,17.49,17.5,49500.0,17.53,17.53,17.49,17.5,49500.0
2006-02-16 14:15:00,17.5,17.5,17.47,17.49,28700.0,17.5,17.5,17.47,17.49,28700.0
2006-02-16 14:20:00,17.48,17.48,17.45,17.46,7500.0,17.48,17.48,17.45,17.46,7500.0
2006-02-16 14:25:00,17.47,17.48,17.42,17.42,17500.0,17.47,17.48,17.42,17.42,17500.0
2006-02-16 14:30:00,17.42,17.42,17.4,17.4,6600.0,17.42,17.42,17.4,17.4,6600.0
2006-02-16 14:35:00,17.41,17.41,17.37,17.38,30000.0,17.41,17.41,17.37,17.38,30000.0
2006-02-16 14:40:00,17.4,17.44,17.39,17.42,15400.0,17.4,17.44,17.39,17.42,15400.0
2006-02-16 14:45:00,17.43,17.46,17.43,17.45,9900.0,17.43,17.46,17.43,17.45,9900.0
2006-02-16 14:50:00,17.45,17.46,17.45,17.45,4300.0,17.45,17.46,17.45,17.45,4300.0
2006-02-16 14:55:00,17.46,17.47,17.45,17.46,49900.0,17.46,17.47,17.45,17.46,49900.0
2006-02-16 15:00:00,17.47,17.47,17.4,17.46,43800.0,17.47,17.47,17.4,17.46,43800.0
2006-02-16 15:05:00,17.46,17.47,17.45,17.46,15800.0,17.46,17.47,17.45,17.46,15800.0
2006-02-16 15:10:00,17.46,17.47,17.45,17.47,6400.0,17.46,17.47,17.45,17.47,6400.0
2006-02-16 15:15:00,17.46,17.47,17.44,17.46,19500.0,17.46,17.47,17.44,17.46,19500.0
2006-02-16 15:20:00,17.45,17.46,17.44,17.45,24100.0,17.45,17.46,17.44,17.45,24100.0
2006-02-16 15:25:00,17.45,17.46,17.45,17.45,7300.0,17.45,17.46,17.45,17.45,7300.0
2006-02-16 15:30:00,17.45,17.46,17.44,17.45,16100.0,17.45,17.46,17.44,17.45,16100.0
2006-02-16 15:35:00,17.44,17.44,17.42,17.42,29600.0,17.44,17.44,17.42,17.42,29600.0
2006-02-16 15:40:00,17.42,17.43,17.42,17.42,297100.0,17.42,17.43,17.42,17.42,297100.0
2006-02-16 15:45:00,17.43,17.45,17.43,17.43,38900.0,17.43,17.45,17.43,17.43,38900.0
2006-02-16 15:50:00,17.44,17.48,17.43,17.48,54000.0,17.44,17.48,17.43,17.48,54000.0
2006-02-16 15:55:00,17.48,17.48,17.45,17.45,50000.0,17.48,17.48,17.45,17.45,50000.0
2006-02-17 09:30:00,17.4,17.43,17.29,17.36,241400.0,17.4,17.43,17.29,17.36,241400.0
2006-02-17 09:35:00,17.36,17.4,17.36,17.4,61700.0,17.36,17.4,17.36,17.4,61700.0
2006-02-17 09:40:00,17.41,17.49,17.38,17.42,21800.0,17.41,17.49,17.38,17.42,21800.0
2006-02-17 09:45:00,17.41,17.52,17.41,17.52,16600.0,17.41,17.52,17.41,17.52,16600.0
2006-02-17 09:50:00,17.51,17.51,17.46,17.51,10600.0,17.51,17.51,17.46,17.51,10600.0
2006-02-17 09:55:00,17.51,17.55,17.51,17.55,7300.0,17.51,17.55,17.51,17.55,7300.0
2006-02-17 10:00:00,17.55,17.61,17.5,17.51,10600.0,17.55,17.61,17.5,17.51,10600.0
2006-02-17 10:05:00,17.51,17.56,17.51,17.56,13300.0,17.51,17.56,17.51,17.56,13300.0
2006-02-17 10:10:00,17.56,17.61,17.54,17.6,63800.0,17.56,17.61,17.54,17.6,63800.0
2006-02-17 10:15:00,17.58,17.59,17.54,17.58,11700.0,17.58,17.59,17.54,17.58,11700.0
2006-02-17 10:20:00,17.58,17.58,17.51,17.54,17400.0,17.58,17.58,17.51,17.54,17400.0
2006-02-17 10:25:00,17.54,17.55,17.48,17.51,34800.0,17.54,17.55,17.48,17.51,34800.0
2006-02-17 10:30:00,17.52,17.58,17.52,17.58,7000.0,17.52,17.58,17.52,17.58,7000.0
2006-02-17 10:35:00,17.58,17.58,17.57,17.57,3500.0,17.58,17.58,17.57,17.57,3500.0
2006-02-17 10:40:00,17.58,17.58,17.57,17.57,7700.0,17.58,17.58,17.57,17.57,7700.0
2006-02-17 10:45:00,17.58,17.58,17.55,17.56,2500.0,17.58,17.58,17.55,17.56,2500.0
2006-02-17 10:50:00,17.55,17.56,17.48,17.5,24100.0,17.55,17.56,17.48,17.5,24100.0
2006-02-17 10:55:00,17.5,17.5,17.46,17.46,4400.0,17.5,17.5,17.46,17.46,4400.0
2006-02-17 11:00:00,17.46,17.46,17.4,17.4,9200.0,17.46,17.46,17.4,17.4,9200.0
2006-02-17 11:05:00,17.41,17.45,17.41,17.45,17000.0,17.41,17.45,17.41,17.45,17000.0
2006-02-17 11:10:00,17.45,17.48,17.44,17.48,7300.0,17.45,17.48,17.44,17.48,7300.0
2006-02-17 11:15:00,17.49,17.53,17.48,17.52,41400.0,17.49,17.53,17.48,17.52,41400.0
2006-02-17 11:20:00,17.52,17.54,17.51,17.52,7700.0,17.52,17.54,17.51,17.52,7700.0
2006-02-17 11:25:00,17.53,17.58,17.52,17.58,22500.0,17.53,17.58,17.52,17.58,22500.0
2006-02-17 11:30:00,17.57,17.58,17.56,17.56,18100.0,17.57,17.58,17.56,17.56,18100.0
2006-02-17 11:35:00,17.56,17.56,17.54,17.55,10200.0,17.56,17.56,17.54,17.55,10200.0
2006-02-17 11:40:00,17.55,17.56,17.53,17.55,3800.0,17.55,17.56,17.53,17.55,3800.0
2006-02-17 11:45:00,17.55,17.62,17.54,17.62,35400.0,17.55,17.62,17.54,17.62,35400.0
2006-02-17 11:50:00,17.62,17.62,17.61,17.61,2400.0,17.62,17.62,17.61,17.61,2400.0
2006-02-17 11:55:00,17.61,17.66,17.6,17.65,46900.0,17.61,17.66,17.6,17.65,46900.0
2006-02-17 12:00:00,17.66,17.66,17.64,17.65,3800.0,17.66,17.66,17.64,17.65,3800.0
2006-02-17 12:05:00,17.65,17.65,17.6,17.61,13900.0,17.65,17.65,17.6,17.61,13900.0
2006-02-17 12:10:00,17.61,17.66,17.6,17.63,19500.0,17.61,17.66,17.6,17.63,19500.0
2006-02-17 12:15:00,17.61,17.62,17.61,17.62,2200.0,17.61,17.62,17.61,17.62,2200.0
2006-02-17 12:20:00,17.61,17.65,17.61,17.63,201400.0,17.61,17.65,17.61,17.63,201400.0
2006-02-17 12:25:00,17.63,17.63,17.62,17.62,600.0,17.63,17.63,17.62,17.62,600.0
2006-02-17 12:30:00,17.62,17.62,17.57,17.57,13400.0,17.62,17.62,17.57,17.57,13400.0
2006-02-17 12:35:00,17.57,17.57,17.56,17.56,29100.0,17.57,17.57,17.56,17.56,29100.0
2006-02-17 12:40:00,17.56,17.56,17.56,17.56,4500.0,17.56,17.56,17.56,17.56,4500.0
2006-02-17 12:45:00,17.55,17.55,17.5,17.51,15800.0,17.55,17.55,17.5,17.51,15800.0
2006-02-17 12:50:00,17.52,17.55,17.5,17.55,9700.0,17.52,17.55,17.5,17.55,9700.0
2006-02-17 12:55:00,17.56,17.56,17.51,17.52,6800.0,17.56,17.56,17.51,17.52,6800.0
2006-02-17 13:00:00,17.52,17.56,17.51,17.56,20700.0,17.52,17.56,17.51,17.56,20700.0
2006-02-17 13:05:00,17.56,17.63,17.55,17.63,6800.0,17.56,17.63,17.55,17.63,6800.0
2006-02-17 13:10:00,17.62,17.63,17.57,17.62,9100.0,17.62,17.63,17.57,17.62,9100.0
2006-02-17 13:15:00,17.6,17.62,17.6,17.6,2100.0,17.6,17.62,17.6,17.6,2100.0
2006-02-17 13:20:00,17.6,17.61,17.59,17.59,800.0,17.6,17.61,17.59,17.59,800.0
2006-02-17 13:25:00,17.6,17.62,17.6,17.62,1500.0,17.6,17.62,17.6,17.62,1500.0
2006-02-17 13:30:00,17.62,17.67,17.61,17.65,12800.0,17.62,17.67,17.61,17.65,12800.0
2006-02-17 13:35:00,17.66,17.7,17.61,17.7,47700.0,17.66,17.7,17.61,17.7,47700.0
2006-02-17 13:40:00,17.7,17.74,17.7,17.73,18300.0,17.7,17.74,17.7,17.73,18300.0
2006-02-17 13:45:00,17.73,17.79,17.69,17.78,144300.0,17.73,17.79,17.69,17.78,144300.0
2006-02-17 13:50:00,17.78,17.78,17.67,17.67,19500.0,17.78,17.78,17.67,17.67,19500.0
2006-02-17 13:55:00,17.64,17.65,17.6,17.61,13500.0,17.64,17.65,17.6,17.61,13500.0
2006-02-17 14:00:00,17.6,17.63,17.6,17.6,6600.0,17.6,17.63,17.6,17.6,6600.0
2006-02-17 14:05:00,17.61,17.62,17.6,17.61,7300.0,17.61,17.62,17.6,17.61,7300.0
2006-02-17 14:10:00,17.61,17.61,17.59,17.6,21300.0,17.61,17.61,17.59,17.6,21300.0
2006-02-17 14:15:00,17.6,17.63,17.6,17.62,24600.0,17.6,17.63,17.6,17.62,24600.0
2006-02-17 14:20:00,17.62,17.63,17.61,17.62,30900.0,17.62,17.63,17.61,17.62,30900.0
2006-02-17 14:25:00,17.61,17.63,17.6,17.61,5400.0,17.61,17.63,17.6,17.61,5400.0
2006-02-17 14:30:00,17.62,17.63,17.6,17.62,40000.0,17.62,17.63,17.6,17.62,40000.0
2006-02-17 14:35:00,17.63,17.64,17.63,17.63,9900.0,17.63,17.64,17.63,17.63,9900.0
2006-02-17 14:40:00,17.63,17.64,17.62,17.63,12800.0,17.63,17.64,17.62,17.63,12800.0
2006-02-17 14:45:00,17.63,17.64,17.62,17.63,9900.0,17.63,17.64,17.62,17.63,9900.0
2006-02-17 14:50:00,17.62,17.63,17.59,17.59,3600.0,17.62,17.63,17.59,17.59,3600.0
2006-02-17 14:55:00,17.59,17.6,17.57,17.57,6700.0,17.59,17.6,17.57,17.57,6700.0
2006-02-17 15:00:00,17.57,17.58,17.55,17.58,10400.0,17.57,17.58,17.55,17.58,10400.0
2006-02-17 15:05:00,17.57,17.59,17.57,17.58,8700.0,17.57,17.59,17.57,17.58,8700.0
2006-02-17 15:10:00,17.58,17.59,17.57,17.58,11000.0,17.58,17.59,17.57,17.58,11000.0
2006-02-17 15:15:00,17.58,17.58,17.54,17.55,24100.0,17.58,17.58,17.54,17.55,24100.0
2006-02-17 15:20:00,17.55,17.56,17.53,17.55,25600.0,17.55,17.56,17.53,17.55,25600.0
2006-02-17 15:25:00,17.54,17.56,17.54,17.54,15200.0,17.54,17.56,17.54,17.54,15200.0
2006-02-17 15:30:00,17.55,17.56,17.54,17.55,21200.0,17.55,17.56,17.54,17.55,21200.0
2006-02-17 15:35:00,17.55,17.56,17.54,17.56,32100.0,17.55,17.56,17.54,17.56,32100.0
2006-02-17 15:40:00,17.56,17.57,17.56,17.57,91500.0,17.56,17.57,17.56,17.57,91500.0
2006-02-17 15:45:00,17.57,17.58,17.55,17.56,92100.0,17.57,17.58,17.55,17.56,92100.0
2006-02-17 15:50:00,17.57,17.6,17.56,17.58,22200.0,17.57,17.6,17.56,17.58,22200.0
2006-02-17 15:55:00,17.58,17.59,17.55,17.55,51300.0,17.58,17.59,17.55,17.55,51300.0
2006-02-21 09:30:00,17.54,17.55,17.5,17.53,41600.0,17.54,17.55,17.5,17.53,41600.0
2006-02-21 09:35:00,17.54,17.58,17.49,17.49,8600.0,17.54,17.58,17.49,17.49,8600.0
2006-02-21 09:40:00,17.51,17.57,17.48,17.51,60400.0,17.51,17.57,17.48,17.51,60400.0
2006-02-21 09:45:00,17.5,17.52,17.48,17.5,37300.0,17.5,17.52,17.48,17.5,37300.0
2006-02-21 09:50:00,17.5,17.53,17.47,17.5,70300.0,17.5,17.53,17.47,17.5,70300.0
2006-02-21 09:55:00,17.5,17.54,17.49,17.54,161700.0,17.5,17.54,17.49,17.54,161700.0
2006-02-21 10:00:00,17.56,17.61,17.55,17.57,14700.0,17.56,17.61,17.55,17.57,14700.0
2006-02-21 10:05:00,17.57,17.57,17.5,17.56,23200.0,17.57,17.57,17.5,17.56,23200.0
2006-02-21 10:10:00,17.55,17.64,17.39,17.45,73300.0,17.55,17.64,17.39,17.45,73300.0
2006-02-21 10:15:00,17.46,17.54,17.43,17.54,146400.0,17.46,17.54,17.43,17.54,146400.0
2006-02-21 10:20:00,17.52,17.54,17.5,17.51,30400.0,17.52,17.54,17.5,17.51,30400.0
2006-02-21 10:25:00,17.52,17.52,17.5,17.5,23600.0,17.52,17.52,17.5,17.5,23600.0
2006-02-21 10:30:00,17.5,17.52,17.5,17.51,6800.0,17.5,17.52,17.5,17.51,6800.0
2006-02-21 10:35:00,17.51,17.53,17.51,17.53,11400.0,17.51,17.53,17.51,17.53,11400.0
2006-02-21 10:40:00,17.53,17.63,17.53,17.61,17300.0,17.53,17.63,17.53,17.61,17300.0
2006-02-21 10:45:00,17.61,17.61,17.59,17.6,8900.0,17.61,17.61,17.59,17.6,8900.0
2006-02-21 10:50:00,17.6,17.65,17.6,17.65,7700.0,17.6,17.65,17.6,17.65,7700.0
2006-02-21 10:55:00,17.65,17.66,17.57,17.6,10200.0,17.65,17.66,17.57,17.6,10200.0
2006-02-21 11:00:00,17.6,17.64,17.6,17.64,11800.0,17.6,17.64,17.6,17.64,11800.0
2006-02-21 11:05:00,17.64,17.68,17.64,17.66,9100.0,17.64,17.68,17.64,17.66,9100.0
2006-02-21 11:10:00,17.67,17.68,17.65,17.65,13700.0,17.67,17.68,17.65,17.65,13700.0
2006-02-21 11:15:00,17.65,17.67,17.65,17.65,10000.0,17.65,17.67,17.65,17.65,10000.0
2006-02-21 11:20:00,17.65,17.66,17.65,17.65,9400.0,17.65,17.66,17.65,17.65,9400.0
2006-02-21 11:25:00,17.66,17.66,17.6,17.6,32900.0,17.66,17.66,17.6,17.6,32900.0
2006-02-21 11:30:00,17.6,17.61,17.59,17.61,13800.0,17.6,17.61,17.59,17.61,13800.0
2006-02-21 11:35:00,17.61,17.61,17.6,17.61,7800.0,17.61,17.61,17.6,17.61,7800.0
2006-02-21 11:40:00,17.6,17.61,17.58,17.59,13700.0,17.6,17.61,17.58,17.59,13700.0
2006-02-21 11:45:00,17.59,17.61,17.59,17.6,15100.0,17.59,17.61,17.59,17.6,15100.0
2006-02-21 11:50:00,17.59,17.6,17.55,17.56,14000.0,17.59,17.6,17.55,17.56,14000.0
2006-02-21 11:55:00,17.56,17.56,17.54,17.55,18200.0,17.56,17.56,17.54,17.55,18200.0
2006-02-21 12:00:00,17.55,17.55,17.5,17.52,19700.0,17.55,17.55,17.5,17.52,19700.0
2006-02-21 12:05:00,17.53,17.56,17.53,17.56,9100.0,17.53,17.56,17.53,17.56,9100.0
2006-02-21 12:10:00,17.56,17.57,17.53,17.55,10000.0,17.56,17.57,17.53,17.55,10000.0
2006-02-21 12:15:00,17.55,17.56,17.55,17.55,7700.0,17.55,17.56,17.55,17.55,7700.0
2006-02-21 12:20:00,17.55,17.55,17.54,17.54,4000.0,17.55,17.55,17.54,17.54,4000.0
2006-02-21 12:25:00,17.54,17.57,17.54,17.56,11500.0,17.54,17.57,17.54,17.56,11500.0
2006-02-21 12:30:00,17.55,17.6,17.55,17.6,11900.0,17.55,17.6,17.55,17.6,11900.0
2006-02-21 12:35:00,17.59,17.64,17.59,17.64,13000.0,17.59,17.64,17.59,17.64,13000.0
2006-02-21 12:40:00,17.63,17.64,17.63,17.64,6300.0,17.63,17.64,17.63,17.64,6300.0
2006-02-21 12:45:00,17.64,17.68,17.64,17.66,7600.0,17.64,17.68,17.64,17.66,7600.0
2006-02-21 12:50:00,17.66,17.67,17.58,17.58,13200.0,17.66,17.67,17.58,17.58,13200.0
2006-02-21 12:55:00,17.58,17.61,17.56,17.6,16100.0,17.58,17.61,17.56,17.6,16100.0
2006-02-21 13:00:00,17.6,17.61,17.59,17.6,12600.0,17.6,17.61,17.59,17.6,12600.0
2006-02-21 13:05:00,17.6,17.61,17.59,17.6,12100.0,17.6,17.61,17.59,17.6,12100.0
2006-02-21 13:10:00,17.6,17.61,17.59,17.6,10200.0,17.6,17.61,17.59,17.6,10200.0
2006-02-21 13:15:00,17.6,17.61,17.6,17.6,12900.0,17.6,17.61,17.6,17.6,12900.0
2006-02-21 13:20:00,17.61,17.61,17.56,17.61,29400.0,17.61,17.61,17.56,17.61,29400.0
2006-02-21 13:25:00,17.6,17.61,17.59,17.6,5000.0,17.6,17.61,17.59,17.6,5000.0
2006-02-21 13:30:00,17.61,17.63,17.61,17.62,11300.0,17.61,17.63,17.61,17.62,11300.0
2006-02-21 13:35:00,17.62,17.62,17.58,17.6,5200.0,17.62,17.62,17.58,17.6,5200.0
2006-02-21 13:40:00,17.6,17.62,17.6,17.61,7000.0,17.6,17.62,17.6,17.61,7000.0
2006-02-21 13:45:00,17.62,17.62,17.6,17.62,4400.0,17.62,17.62,17.6,17.62,4400.0
2006-02-21 13:50:00,17.62,17.63,17.57,17.61,15000.0,17.62,17.63,17.57,17.61,15000.0
2006-02-21 13:55:00,17.61,17.61,17.59,17.6,7800.0,17.61,17.61,17.59,17.6,7800.0
2006-02-21 14:00:00,17.61,17.63,17.6,17.63,11500.0,17.61,17.63,17.6,17.63,11500.0
2006-02-21 14:05:00,17.63,17.63,17.6,17.6,8800.0,17.63,17.63,17.6,17.6,8800.0
2006-02-21 14:10:00,17.6,17.61,17.59,17.6,16000.0,17.6,17.61,17.59,17.6,16000.0
2006-02-21 14:15:00,17.6,17.61,17.59,17.61,21500.0,17.6,17.61,17.59,17.61,21500.0
2006-02-21 14:20:00,17.61,17.61,17.57,17.57,12700.0,17.61,17.61,17.57,17.57,12700.0
2006-02-21 14:25:00,17.57,17.61,17.57,17.6,23500.0,17.57,17.61,17.57,17.6,23500.0
2006-02-21 14:30:00,17.6,17.61,17.59,17.6,14700.0,17.6,17.61,17.59,17.6,14700.0
2006-02-21 14:35:00,17.61,17.61,17.59,17.6,11100.0,17.61,17.61,17.59,17.6,11100.0
2006-02-21 14:40:00,17.6,17.62,17.59,17.61,14800.0,17.6,17.62,17.59,17.61,14800.0
2006-02-21 14:45:00,17.61,17.63,17.59,17.61,11200.0,17.61,17.63,17.59,17.61,11200.0
2006-02-21 14:50:00,17.61,17.62,17.6,17.61,11900.0,17.61,17.62,17.6,17.61,11900.0
2006-02-21 14:55:00,17.61,17.62,17.61,17.62,5900.0,17.61,17.62,17.61,17.62,5900.0
2006-02-21 15:00:00,17.62,17.65,17.62,17.64,13500.0,17.62,17.65,17.62,17.64,13500.0
2006-02-21 15:05:00,17.64,17.67,17.62,17.62,20200.0,17.64,17.67,17.62,17.62,20200.0
2006-02-21 15:10:00,17.63,17.66,17.62,17.66,26100.0,17.63,17.66,17.62,17.66,26100.0
2006-02-21 15:15:00,17.66,17.67,17.65,17.65,31000.0,17.66,17.67,17.65,17.65,31000.0
2006-02-21 15:20:00,17.66,17.66,17.61,17.64,10800.0,17.66,17.66,17.61,17.64,10800.0
2006-02-21 15:25:00,17.64,17.65,17.6,17.65,21700.0,17.64,17.65,17.6,17.65,21700.0
2006-02-21 15:30:00,17.64,17.67,17.63,17.66,35400.0,17.64,17.67,17.63,17.66,35400.0
2006-02-21 15:35:00,17.66,17.66,17.6,17.64,73500.0,17.66,17.66,17.6,17.64,73500.0
2006-02-21 15:40:00,17.64,17.64,17.6,17.62,42200.0,17.64,17.64,17.6,17.62,42200.0
2006-02-21 15:45:00,17.62,17.67,17.61,17.63,34100.0,17.62,17.67,17.61,17.63,34100.0
2006-02-21 15:50:00,17.63,17.65,17.62,17.62,30700.0,17.63,17.65,17.62,17.62,30700.0
2006-02-21 15:55:00,17.63,17.63,17.57,17.61,54800.0,17.63,17.63,17.57,17.61,54800.0
2006-02-22 09:30:00,17.6,17.75,17.55,17.72,40300.0,17.6,17.75,17.55,17.72,40300.0
2006-02-22 09:35:00,17.72,17.73,17.59,17.63,14000.0,17.72,17.73,17.59,17.63,14000.0
2006-02-22 09:40:00,17.62,17.67,17.61,17.65,11100.0,17.62,17.67,17.61,17.65,11100.0
2006-02-22 09:45:00,17.65,17.65,17.64,17.65,9000.0,17.65,17.65,17.64,17.65,9000.0
2006-02-22 09:50:00,17.65,17.67,17.64,17.64,11700.0,17.65,17.67,17.64,17.64,11700.0
2006-02-22 09:55:00,17.64,17.65,17.64,17.64,8700.0,17.64,17.65,17.64,17.64,8700.0
2006-02-22 10:00:00,17.64,17.66,17.64,17.66,12800.0,17.64,17.66,17.64,17.66,12800.0
2006-02-22 10:05:00,17.66,17.75,17.66,17.75,29000.0,17.66,17.75,17.66,17.75,29000.0
2006-02-22 10:10:00,17.75,17.75,17.66,17.68,12200.0,17.75,17.75,17.66,17.68,12200.0
2006-02-22 10:15:00,17.68,17.74,17.67,17.74,11400.0,17.68,17.74,17.67,17.74,11400.0
2006-02-22 10:20:00,17.75,17.75,17.72,17.75,9800.0,17.75,17.75,17.72,17.75,9800.0
2006-02-22 10:25:00,17.74,17.75,17.69,17.7,9900.0,17.74,17.75,17.69,17.7,9900.0
2006-02-22 10:30:00,17.7,17.72,17.7,17.71,12200.0,17.7,17.72,17.7,17.71,12200.0
2006-02-22 10:35:00,17.7,17.7,17.66,17.68,9300.0,17.7,17.7,17.66,17.68,9300.0
2006-02-22 10:40:00,17.68,17.68,17.62,17.62,7000.0,17.68,17.68,17.62,17.62,7000.0
2006-02-22 10:45:00,17.63,17.65,17.63,17.65,9300.0,17.63,17.65,17.63,17.65,9300.0
2006-02-22 10:50:00,17.63,17.64,17.63,17.63,12800.0,17.63,17.64,17.63,17.63,12800.0
2006-02-22 10:55:00,17.63,17.64,17.63,17.63,1800.0,17.63,17.64,17.63,17.63,1800.0
2006-02-22 11:00:00,17.63,17.65,17.63,17.64,2700.0,17.63,17.65,17.63,17.64,2700.0
2006-02-22 11:05:00,17.64,17.69,17.64,17.69,10700.0,17.64,17.69,17.64,17.69,10700.0
2006-02-22 11:10:00,17.68,17.71,17.67,17.67,11700.0,17.68,17.71,17.67,17.67,11700.0
2006-02-22 11:15:00,17.68,17.7,17.66,17.66,112100.0,17.68,17.7,17.66,17.66,112100.0
2006-02-22 11:20:00,17.67,17.74,17.66,17.68,221500.0,17.67,17.74,17.66,17.68,221500.0
2006-02-22 11:25:00,17.7,17.78,17.69,17.78,31700.0,17.7,17.78,17.69,17.78,31700.0
2006-02-22 11:30:00,17.79,17.84,17.79,17.84,42200.0,17.79,17.84,17.79,17.84,42200.0
2006-02-22 11:35:00,17.84,17.84,17.81,17.82,11600.0,17.84,17.84,17.81,17.82,11600.0
2006-02-22 11:40:00,17.83,17.83,17.82,17.82,6300.0,17.83,17.83,17.82,17.82,6300.0
2006-02-22 11:45:00,17.83,17.83,17.82,17.83,8200.0,17.83,17.83,17.82,17.83,8200.0
2006-02-22 11:50:00,17.82,17.83,17.81,17.82,3500.0,17.82,17.83,17.81,17.82,3500.0
2006-02-22 11:55:00,17.82,17.83,17.76,17.76,12100.0,17.82,17.83,17.76,17.76,12100.0
2006-02-22 12:00:00,17.78,17.84,17.77,17.82,15800.0,17.78,17.84,17.77,17.82,15800.0
2006-02-22 12:05:00,17.82,17.82,17.76,17.78,9200.0,17.82,17.82,17.76,17.78,9200.0
2006-02-22 12:10:00,17.78,17.81,17.78,17.8,6300.0,17.78,17.81,17.78,17.8,6300.0
2006-02-22 12:15:00,17.8,17.84,17.8,17.83,8500.0,17.8,17.84,17.8,17.83,8500.0
2006-02-22 12:20:00,17.83,17.84,17.83,17.83,9600.0,17.83,17.84,17.83,17.83,9600.0
2006-02-22 12:25:00,17.83,17.83,17.82,17.82,8000.0,17.83,17.83,17.82,17.82,8000.0
2006-02-22 12:30:00,17.82,17.83,17.82,17.82,4500.0,17.82,17.83,17.82,17.82,4500.0
2006-02-22 12:35:00,17.82,17.83,17.81,17.81,4000.0,17.82,17.83,17.81,17.81,4000.0
2006-02-22 12:40:00,17.82,17.82,17.81,17.82,3800.0,17.82,17.82,17.81,17.82,3800.0
2006-02-22 12:45:00,17.83,17.84,17.82,17.83,7400.0,17.83,17.84,17.82,17.83,7400.0
2006-02-22 12:50:00,17.83,17.84,17.83,17.83,3700.0,17.83,17.84,17.83,17.83,3700.0
2006-02-22 12:55:00,17.83,17.84,17.83,17.84,8800.0,17.83,17.84,17.83,17.84,8800.0
2006-02-22 13:00:00,17.83,17.86,17.83,17.84,15100.0,17.83,17.86,17.83,17.84,15100.0
2006-02-22 13:05:00,17.85,17.85,17.84,17.85,8700.0,17.85,17.85,17.84,17.85,8700.0
2006-02-22 13:10:00,17.84,17.84,17.81,17.82,11800.0,17.84,17.84,17.81,17.82,11800.0
2006-02-22 13:15:00,17.82,17.83,17.81,17.81,7200.0,17.82,17.83,17.81,17.81,7200.0
2006-02-22 13:20:00,17.82,17.82,17.81,17.82,10200.0,17.82,17.82,17.81,17.82,10200.0
2006-02-22 13:25:00,17.81,17.82,17.81,17.81,5400.0,17.81,17.82,17.81,17.81,5400.0
2006-02-22 13:30:00,17.81,17.82,17.78,17.78,12700.0,17.81,17.82,17.78,17.78,12700.0
2006-02-22 13:35:00,17.78,17.78,17.74,17.74,11700.0,17.78,17.78,17.74,17.74,11700.0
2006-02-22 13:40:00,17.73,17.8,17.66,17.66,13400.0,17.73,17.8,17.66,17.66,13400.0
2006-02-22 13:45:00,17.66,17.68,17.64,17.68,6000.0,17.66,17.68,17.64,17.68,6000.0
2006-02-22 13:50:00,17.68,17.74,17.68,17.74,7800.0,17.68,17.74,17.68,17.74,7800.0
2006-02-22 13:55:00,17.73,17.73,17.64,17.68,28600.0,17.73,17.73,17.64,17.68,28600.0
2006-02-22 14:00:00,17.68,17.72,17.68,17.71,6100.0,17.68,17.72,17.68,17.71,6100.0
2006-02-22 14:05:00,17.72,17.73,17.72,17.73,5700.0,17.72,17.73,17.72,17.73,5700.0
2006-02-22 14:10:00,17.73,17.76,17.73,17.76,10900.0,17.73,17.76,17.73,17.76,10900.0
2006-02-22 14:15:00,17.76,17.76,17.75,17.75,33300.0,17.76,17.76,17.75,17.75,33300.0
2006-02-22 14:20:00,17.75,17.76,17.73,17.74,24100.0,17.75,17.76,17.73,17.74,24100.0
2006-02-22 14:25:00,17.74,17.76,17.74,17.75,9100.0,17.74,17.76,17.74,17.75,9100.0
2006-02-22 14:30:00,17.75,17.77,17.69,17.77,54400.0,17.75,17.77,17.69,17.77,54400.0
2006-02-22 14:35:00,17.77,17.79,17.77,17.78,7600.0,17.77,17.79,17.77,17.78,7600.0
2006-02-22 14:40:00,17.78,17.81,17.77,17.8,11200.0,17.78,17.81,17.77,17.8,11200.0
2006-02-22 14:45:00,17.81,17.82,17.78,17.8,13800.0,17.81,17.82,17.78,17.8,13800.0
2006-02-22 14:50:00,17.8,17.83,17.8,17.81,7800.0,17.8,17.83,17.8,17.81,7800.0
2006-02-22 14:55:00,17.81,17.83,17.81,17.83,10100.0,17.81,17.83,17.81,17.83,10100.0
2006-02-22 15:00:00,17.83,17.83,17.82,17.82,7600.0,17.83,17.83,17.82,17.82,7600.0
2006-02-22 15:05:00,17.83,17.83,17.8,17.81,7400.0,17.83,17.83,17.8,17.81,7400.0
2006-02-22 15:10:00,17.81,17.84,17.8,17.8,18200.0,17.81,17.84,17.8,17.8,18200.0
2006-02-22 15:15:00,17.8,17.83,17.8,17.82,14700.0,17.8,17.83,17.8,17.82,14700.0
2006-02-22 15:20:00,17.83,17.84,17.83,17.83,19800.0,17.83,17.84,17.83,17.83,19800.0
2006-02-22 15:25:00,17.83,17.85,17.83,17.84,7100.0,17.83,17.85,17.83,17.84,7100.0
2006-02-22 15:30:00,17.84,17.85,17.82,17.82,14000.0,17.84,17.85,17.82,17.82,14000.0
2006-02-22 15:35:00,17.83,17.83,17.76,17.76,24800.0,17.83,17.83,17.76,17.76,24800.0
2006-02-22 15:40:00,17.76,17.78,17.74,17.76,29400.0,17.76,17.78,17.74,17.76,29400.0
2006-02-22 15:45:00,17.76,17.81,17.76,17.81,22000.0,17.76,17.81,17.76,17.81,22000.0
2006-02-22 15:50:00,17.8,17.85,17.78,17.79,36200.0,17.8,17.85,17.78,17.79,36200.0
2006-02-22 15:55:00,17.79,17.82,17.76,17.76,64500.0,17.79,17.82,17.76,17.76,64500.0
2006-02-23 09:30:00,17.69,17.83,17.66,17.83,48600.0,17.69,17.83,17.66,17.83,48600.0
2006-02-23 09:35:00,17.83,17.84,17.74,17.81,12100.0,17.83,17.84,17.74,17.81,12100.0
2006-02-23 09:40:00,17.81,17.83,17.81,17.82,9200.0,17.81,17.83,17.81,17.82,9200.0
2006-02-23 09:45:00,17.82,17.82,17.75,17.81,11700.0,17.82,17.82,17.75,17.81,11700.0
2006-02-23 09:50:00,17.82,17.86,17.81,17.86,17900.0,17.82,17.86,17.81,17.86,17900.0
2006-02-23 09:55:00,17.86,17.9,17.86,17.89,24100.0,17.86,17.9,17.86,17.89,24100.0
2006-02-23 10:00:00,17.89,17.9,17.88,17.88,11100.0,17.89,17.9,17.88,17.88,11100.0
2006-02-23 10:05:00,17.88,17.9,17.88,17.9,18100.0,17.88,17.9,17.88,17.9,18100.0
2006-02-23 10:10:00,17.9,17.92,17.89,17.9,17000.0,17.9,17.92,17.89,17.9,17000.0
2006-02-23 10:15:00,17.91,17.91,17.88,17.88,17700.0,17.91,17.91,17.88,17.88,17700.0
2006-02-23 10:20:00,17.86,17.89,17.86,17.88,12100.0,17.86,17.89,17.86,17.88,12100.0
2006-02-23 10:25:00,17.89,17.93,17.89,17.93,12200.0,17.89,17.93,17.89,17.93,12200.0
2006-02-23 10:30:00,17.93,17.93,17.84,17.88,28900.0,17.93,17.93,17.84,17.88,28900.0
2006-02-23 10:35:00,17.9,17.94,17.89,17.94,23500.0,17.9,17.94,17.89,17.94,23500.0
2006-02-23 10:40:00,17.94,17.95,17.88,17.88,40300.0,17.94,17.95,17.88,17.88,40300.0
2006-02-23 10:45:00,17.88,17.91,17.88,17.9,14500.0,17.88,17.91,17.88,17.9,14500.0
2006-02-23 10:50:00,17.9,17.92,17.89,17.92,6600.0,17.9,17.92,17.89,17.92,6600.0
2006-02-23 10:55:00,17.91,17.93,17.91,17.93,6400.0,17.91,17.93,17.91,17.93,6400.0
2006-02-23 11:00:00,17.93,17.94,17.92,17.93,18000.0,17.93,17.94,17.92,17.93,18000.0
2006-02-23 11:05:00,17.93,17.96,17.93,17.96,11300.0,17.93,17.96,17.93,17.96,11300.0
2006-02-23 11:10:00,17.96,17.96,17.94,17.94,15900.0,17.96,17.96,17.94,17.94,15900.0
2006-02-23 11:15:00,17.95,17.95,17.94,17.95,8500.0,17.95,17.95,17.94,17.95,8500.0
2006-02-23 11:20:00,17.95,17.96,17.94,17.96,18800.0,17.95,17.96,17.94,17.96,18800.0
2006-02-23 11:25:00,17.96,17.99,17.96,17.99,44300.0,17.96,17.99,17.96,17.99,44300.0
2006-02-23 11:30:00,17.99,17.99,17.97,17.97,19400.0,17.99,17.99,17.97,17.97,19400.0
2006-02-23 11:35:00,17.98,17.98,17.97,17.98,12500.0,17.98,17.98,17.97,17.98,12500.0
2006-02-23 11:40:00,17.98,17.98,17.97,17.98,5600.0,17.98,17.98,17.97,17.98,5600.0
2006-02-23 11:45:00,17.98,18.0,17.89,17.95,73400.0,17.98,18.0,17.89,17.95,73400.0
2006-02-23 11:50:00,17.97,17.98,17.97,17.98,3300.0,17.97,17.98,17.97,17.98,3300.0
2006-02-23 11:55:00,17.99,18.0,17.94,17.94,35400.0,17.99,18.0,17.94,17.94,35400.0
2006-02-23 12:00:00,17.96,17.97,17.95,17.96,15300.0,17.96,17.97,17.95,17.96,15300.0
2006-02-23 12:05:00,17.96,17.97,17.96,17.97,5200.0,17.96,17.97,17.96,17.97,5200.0
2006-02-23 12:10:00,17.97,17.98,17.96,17.98,9400.0,17.97,17.98,17.96,17.98,9400.0
2006-02-23 12:15:00,17.99,18.0,17.97,17.98,14500.0,17.99,18.0,17.97,17.98,14500.0
2006-02-23 12:20:00,17.98,17.99,17.98,17.99,5400.0,17.98,17.99,17.98,17.99,5400.0
2006-02-23 12:25:00,17.99,18.0,17.99,17.99,8300.0,17.99,18.0,17.99,17.99,8300.0
2006-02-23 12:30:00,18.0,18.0,17.99,18.0,17500.0,18.0,18.0,17.99,18.0,17500.0
2006-02-23 12:35:00,18.0,18.0,17.99,18.0,7600.0,18.0,18.0,17.99,18.0,7600.0
2006-02-23 12:40:00,18.0,18.0,17.99,17.99,9000.0,18.0,18.0,17.99,17.99,9000.0
2006-02-23 12:45:00,17.99,17.99,17.94,17.94,16000.0,17.99,17.99,17.94,17.94,16000.0
2006-02-23 12:50:00,17.95,17.96,17.94,17.95,16700.0,17.95,17.96,17.94,17.95,16700.0
2006-02-23 12:55:00,17.95,17.98,17.95,17.98,10300.0,17.95,17.98,17.95,17.98,10300.0
2006-02-23 13:00:00,17.97,17.98,17.97,17.97,11100.0,17.97,17.98,17.97,17.97,11100.0
2006-02-23 13:05:00,17.97,17.97,17.96,17.96,6900.0,17.97,17.97,17.96,17.96,6900.0
2006-02-23 13:10:00,17.97,17.97,17.96,17.97,5900.0,17.97,17.97,17.96,17.97,5900.0
2006-02-23 13:15:00,17.97,17.99,17.97,17.99,15100.0,17.97,17.99,17.97,17.99,15100.0
2006-02-23 13:20:00,17.98,17.99,17.96,17.96,17300.0,17.98,17.99,17.96,17.96,17300.0
2006-02-23 13:25:00,17.97,17.98,17.97,17.98,5300.0,17.97,17.98,17.97,17.98,5300.0
2006-02-23 13:30:00,17.98,17.98,17.97,17.98,4700.0,17.98,17.98,17.97,17.98,4700.0
2006-02-23 13:35:00,17.98,17.98,17.97,17.97,9500.0,17.98,17.98,17.97,17.97,9500.0
2006-02-23 13:40:00,17.97,17.97,17.96,17.97,5400.0,17.97,17.97,17.96,17.97,5400.0
2006-02-23 13:45:00,17.97,17.97,17.96,17.97,7300.0,17.97,17.97,17.96,17.97,7300.0
2006-02-23 13:50:00,17.98,17.99,17.97,17.98,8800.0,17.98,17.99,17.97,17.98,8800.0
2006-02-23 13:55:00,17.99,18.0,17.99,17.99,7800.0,17.99,18.0,17.99,17.99,7800.0
2006-02-23 14:00:00,18.0,18.0,17.97,17.98,20700.0,18.0,18.0,17.97,17.98,20700.0
2006-02-23 14:05:00,17.98,17.98,17.93,17.94,20700.0,17.98,17.98,17.93,17.94,20700.0
2006-02-23 14:10:00,17.94,17.96,17.94,17.95,10600.0,17.94,17.96,17.94,17.95,10600.0
2006-02-23 14:15:00,17.95,17.96,17.95,17.95,10200.0,17.95,17.96,17.95,17.95,10200.0
2006-02-23 14:20:00,17.96,17.96,17.94,17.95,13500.0,17.96,17.96,17.94,17.95,13500.0
2006-02-23 14:25:00,17.95,17.97,17.95,17.96,16900.0,17.95,17.97,17.95,17.96,16900.0
2006-02-23 14:30:00,17.96,17.97,17.96,17.97,10100.0,17.96,17.97,17.96,17.97,10100.0
2006-02-23 14:35:00,17.97,17.97,17.96,17.96,10600.0,17.97,17.97,17.96,17.96,10600.0
2006-02-23 14:40:00,17.97,17.97,17.95,17.96,11000.0,17.97,17.97,17.95,17.96,11000.0
2006-02-23 14:45:00,17.97,17.97,17.95,17.95,23500.0,17.97,17.97,17.95,17.95,23500.0
2006-02-23 14:50:00,17.95,17.96,17.93,17.94,29000.0,17.95,17.96,17.93,17.94,29000.0
2006-02-23 14:55:00,17.94,17.96,17.94,17.95,22100.0,17.94,17.96,17.94,17.95,22100.0
2006-02-23 15:00:00,17.96,17.97,17.95,17.96,26400.0,17.96,17.97,17.95,17.96,26400.0
2006-02-23 15:05:00,17.96,17.98,17.95,17.97,15700.0,17.96,17.98,17.95,17.97,15700.0
2006-02-23 15:10:00,17.98,17.98,17.96,17.98,13100.0,17.98,17.98,17.96,17.98,13100.0
2006-02-23 15:15:00,17.98,17.98,17.96,17.96,27900.0,17.98,17.98,17.96,17.96,27900.0
2006-02-23 15:20:00,17.96,17.97,17.92,17.95,30500.0,17.96,17.97,17.92,17.95,30500.0
2006-02-23 15:25:00,17.95,17.96,17.94,17.95,16200.0,17.95,17.96,17.94,17.95,16200.0
2006-02-23 15:30:00,17.95,17.95,17.94,17.94,11400.0,17.95,17.95,17.94,17.94,11400.0
2006-02-23 15:35:00,17.95,17.95,17.9,17.92,13800.0,17.95,17.95,17.9,17.92,13800.0
2006-02-23 15:40:00,17.92,17.92,17.86,17.86,20100.0,17.92,17.92,17.86,17.86,20100.0
2006-02-23 15:45:00,17.87,17.87,17.74,17.77,43900.0,17.87,17.87,17.74,17.77,43900.0
2006-02-23 15:50:00,17.78,17.79,17.76,17.79,36000.0,17.78,17.79,17.76,17.79,36000.0
2006-02-23 15:55:00,17.79,17.86,17.78,17.8,53500.0,17.79,17.86,17.78,17.8,53500.0
2006-02-24 09:30:00,17.72,17.79,17.67,17.69,35200.0,17.72,17.79,17.67,17.69,35200.0
2006-02-24 09:35:00,17.7,17.76,17.67,17.76,5800.0,17.7,17.76,17.67,17.76,5800.0
2006-02-24 09:40:00,17.76,17.79,17.75,17.79,8800.0,17.76,17.79,17.75,17.79,8800.0
2006-02-24 09:45:00,17.79,17.8,17.76,17.78,7400.0,17.79,17.8,17.76,17.78,7400.0
2006-02-24 09:50:00,17.77,17.77,17.72,17.72,5100.0,17.77,17.77,17.72,17.72,5100.0
2006-02-24 09:55:00,17.7,17.76,17.7,17.75,8200.0,17.7,17.76,17.7,17.75,8200.0
2006-02-24 10:00:00,17.76,17.8,17.76,17.8,10300.0,17.76,17.8,17.76,17.8,10300.0
2006-02-24 10:05:00,17.79,17.88,17.79,17.88,18200.0,17.79,17.88,17.79,17.88,18200.0
2006-02-24 10:10:00,17.88,17.96,17.88,17.94,23900.0,17.88,17.96,17.88,17.94,23900.0
2006-02-24 10:15:00,17.92,17.95,17.92,17.93,8500.0,17.92,17.95,17.92,17.93,8500.0
2006-02-24 10:20:00,17.93,17.94,17.87,17.88,16100.0,17.93,17.94,17.87,17.88,16100.0
2006-02-24 10:25:00,17.88,17.89,17.88,17.88,5000.0,17.88,17.89,17.88,17.88,5000.0
2006-02-24 10:30:00,17.87,17.87,17.85,17.85,4800.0,17.87,17.87,17.85,17.85,4800.0
2006-02-24 10:35:00,17.85,17.85,17.7,17.72,17100.0,17.85,17.85,17.7,17.72,17100.0
2006-02-24 10:40:00,17.72,17.75,17.72,17.73,5200.0,17.72,17.75,17.72,17.73,5200.0
2006-02-24 10:45:00,17.73,17.74,17.71,17.71,5300.0,17.73,17.74,17.71,17.71,5300.0
2006-02-24 10:50:00,17.7,17.7,17.67,17.69,5200.0,17.7,17.7,17.67,17.69,5200.0
2006-02-24 10:55:00,17.69,17.73,17.69,17.73,30400.0,17.69,17.73,17.69,17.73,30400.0
2006-02-24 11:00:00,17.72,17.73,17.71,17.72,4100.0,17.72,17.73,17.71,17.72,4100.0
2006-02-24 11:05:00,17.71,17.72,17.7,17.71,4600.0,17.71,17.72,17.7,17.71,4600.0
2006-02-24 11:10:00,17.72,17.77,17.72,17.77,7600.0,17.72,17.77,17.72,17.77,7600.0
2006-02-24 11:15:00,17.77,17.78,17.75,17.75,10400.0,17.77,17.78,17.75,17.75,10400.0
2006-02-24 11:20:00,17.75,17.8,17.75,17.8,9600.0,17.75,17.8,17.75,17.8,9600.0
2006-02-24 11:25:00,17.8,17.8,17.79,17.79,13600.0,17.8,17.8,17.79,17.79,13600.0
2006-02-24 11:30:00,17.79,17.8,17.75,17.78,12300.0,17.79,17.8,17.75,17.78,12300.0
2006-02-24 11:35:00,17.79,17.8,17.78,17.8,11500.0,17.79,17.8,17.78,17.8,11500.0
2006-02-24 11:40:00,17.8,17.8,17.79,17.79,7700.0,17.8,17.8,17.79,17.79,7700.0
2006-02-24 11:45:00,17.79,17.8,17.79,17.8,4300.0,17.79,17.8,17.79,17.8,4300.0
2006-02-24 11:50:00,17.79,17.8,17.77,17.8,19300.0,17.79,17.8,17.77,17.8,19300.0
2006-02-24 11:55:00,17.8,17.84,17.8,17.84,13300.0,17.8,17.84,17.8,17.84,13300.0
2006-02-24 12:00:00,17.84,17.9,17.84,17.86,36800.0,17.84,17.9,17.84,17.86,36800.0
2006-02-24 12:05:00,17.86,17.86,17.83,17.83,4300.0,17.86,17.86,17.83,17.83,4300.0
2006-02-24 12:10:00,17.84,17.84,17.8,17.8,3200.0,17.84,17.84,17.8,17.8,3200.0
2006-02-24 12:15:00,17.81,17.82,17.8,17.8,3100.0,17.81,17.82,17.8,17.8,3100.0
2006-02-24 12:20:00,17.81,17.81,17.8,17.81,4100.0,17.81,17.81,17.8,17.81,4100.0
2006-02-24 12:25:00,17.8,17.82,17.8,17.82,7200.0,17.8,17.82,17.8,17.82,7200.0
2006-02-24 12:30:00,17.82,17.83,17.81,17.81,4400.0,17.82,17.83,17.81,17.81,4400.0
2006-02-24 12:35:00,17.81,17.82,17.81,17.81,6400.0,17.81,17.82,17.81,17.81,6400.0
2006-02-24 12:40:00,17.81,17.85,17.81,17.83,6500.0,17.81,17.85,17.81,17.83,6500.0
2006-02-24 12:45:00,17.84,17.85,17.84,17.85,3000.0,17.84,17.85,17.84,17.85,3000.0
2006-02-24 12:50:00,17.85,17.86,17.84,17.84,6000.0,17.85,17.86,17.84,17.84,6000.0
2006-02-24 12:55:00,17.84,17.85,17.84,17.85,3600.0,17.84,17.85,17.84,17.85,3600.0
2006-02-24 13:00:00,17.84,17.87,17.84,17.87,6700.0,17.84,17.87,17.84,17.87,6700.0
2006-02-24 13:05:00,17.87,17.88,17.83,17.83,12400.0,17.87,17.88,17.83,17.83,12400.0
2006-02-24 13:10:00,17.83,17.84,17.82,17.83,4200.0,17.83,17.84,17.82,17.83,4200.0
2006-02-24 13:15:00,17.82,17.84,17.82,17.84,7300.0,17.82,17.84,17.82,17.84,7300.0
2006-02-24 13:20:00,17.83,17.84,17.83,17.84,4400.0,17.83,17.84,17.83,17.84,4400.0
2006-02-24 13:25:00,17.83,17.84,17.82,17.82,4800.0,17.83,17.84,17.82,17.82,4800.0
2006-02-24 13:30:00,17.83,17.84,17.82,17.82,7700.0,17.83,17.84,17.82,17.82,7700.0
2006-02-24 13:35:00,17.84,17.84,17.82,17.83,8900.0,17.84,17.84,17.82,17.83,8900.0
2006-02-24 13:40:00,17.84,17.84,17.82,17.84,10800.0,17.84,17.84,17.82,17.84,10800.0
2006-02-24 13:45:00,17.84,17.84,17.8,17.81,7300.0,17.84,17.84,17.8,17.81,7300.0
2006-02-24 13:50:00,17.8,17.81,17.75,17.76,10900.0,17.8,17.81,17.75,17.76,10900.0
2006-02-24 13:55:00,17.76,17.79,17.75,17.78,13300.0,17.76,17.79,17.75,17.78,13300.0
2006-02-24 14:00:00,17.79,17.8,17.79,17.8,7800.0,17.79,17.8,17.79,17.8,7800.0
2006-02-24 14:05:00,17.79,17.81,17.79,17.81,7000.0,17.79,17.81,17.79,17.81,7000.0
2006-02-24 14:10:00,17.81,17.81,17.79,17.8,6300.0,17.81,17.81,17.79,17.8,6300.0
2006-02-24 14:15:00,17.79,17.82,17.79,17.81,7900.0,17.79,17.82,17.79,17.81,7900.0
2006-02-24 14:20:00,17.82,17.82,17.8,17.8,5100.0,17.82,17.82,17.8,17.8,5100.0
2006-02-24 14:25:00,17.81,17.83,17.81,17.83,11100.0,17.81,17.83,17.81,17.83,11100.0
2006-02-24 14:30:00,17.82,17.82,17.79,17.8,11500.0,17.82,17.82,17.79,17.8,11500.0
2006-02-24 14:35:00,17.81,17.81,17.79,17.8,8400.0,17.81,17.81,17.79,17.8,8400.0
2006-02-24 14:40:00,17.81,17.81,17.79,17.79,7000.0,17.81,17.81,17.79,17.79,7000.0
2006-02-24 14:45:00,17.81,17.81,17.8,17.81,5100.0,17.81,17.81,17.8,17.81,5100.0
2006-02-24 14:50:00,17.81,17.82,17.79,17.82,11300.0,17.81,17.82,17.79,17.82,11300.0
2006-02-24 14:55:00,17.82,17.87,17.82,17.87,13700.0,17.82,17.87,17.82,17.87,13700.0
2006-02-24 15:00:00,17.87,17.89,17.87,17.87,10700.0,17.87,17.89,17.87,17.87,10700.0
2006-02-24 15:05:00,17.87,17.88,17.86,17.86,4400.0,17.87,17.88,17.86,17.86,4400.0
2006-02-24 15:10:00,17.86,17.88,17.86,17.87,10000.0,17.86,17.88,17.86,17.87,10000.0
2006-02-24 15:15:00,17.87,17.89,17.87,17.89,5800.0,17.87,17.89,17.87,17.89,5800.0
2006-02-24 15:20:00,17.89,17.89,17.87,17.87,7800.0,17.89,17.89,17.87,17.87,7800.0
2006-02-24 15:25:00,17.87,17.88,17.87,17.87,8000.0,17.87,17.88,17.87,17.87,8000.0
2006-02-24 15:30:00,17.87,17.87,17.82,17.83,20000.0,17.87,17.87,17.82,17.83,20000.0
2006-02-24 15:35:00,17.82,17.84,17.82,17.83,8800.0,17.82,17.84,17.82,17.83,8800.0
2006-02-24 15:40:00,17.83,17.86,17.82,17.85,13100.0,17.83,17.86,17.82,17.85,13100.0
2006-02-24 15:45:00,17.86,17.94,17.86,17.91,34200.0,17.86,17.94,17.86,17.91,34200.0
2006-02-24 15:50:00,17.92,17.92,17.87,17.88,21000.0,17.92,17.92,17.87,17.88,21000.0
2006-02-24 15:55:00,17.88,17.93,17.87,17.92,55900.0,17.88,17.93,17.87,17.92,55900.0
2006-02-27 09:30:00,17.92,17.94,17.88,17.9,24900.0,17.92,17.94,17.88,17.9,24900.0
2006-02-27 09:35:00,17.9,17.9,17.82,17.82,8800.0,17.9,17.9,17.82,17.82,8800.0
2006-02-27 09:40:00,17.82,17.91,17.81,17.9,23800.0,17.82,17.91,17.81,17.9,23800.0
2006-02-27 09:45:00,17.9,17.93,17.89,17.89,7000.0,17.9,17.93,17.89,17.89,7000.0
2006-02-27 09:50:00,17.9,17.91,17.89,17.89,7000.0,17.9,17.91,17.89,17.89,7000.0
2006-02-27 09:55:00,17.9,17.94,17.89,17.91,14800.0,17.9,17.94,17.89,17.91,14800.0
2006-02-27 10:00:00,17.9,17.92,17.89,17.92,12400.0,17.9,17.92,17.89,17.92,12400.0
2006-02-27 10:05:00,17.93,17.93,17.88,17.92,26000.0,17.93,17.93,17.88,17.92,26000.0
2006-02-27 10:10:00,17.92,17.95,17.92,17.95,20100.0,17.92,17.95,17.92,17.95,20100.0
2006-02-27 10:15:00,17.95,17.96,17.94,17.94,18400.0,17.95,17.96,17.94,17.94,18400.0
2006-02-27 10:20:00,17.94,17.97,17.93,17.97,17500.0,17.94,17.97,17.93,17.97,17500.0
2006-02-27 10:25:00,17.95,17.97,17.95,17.95,4700.0,17.95,17.97,17.95,17.95,4700.0
2006-02-27 10:30:00,17.95,17.97,17.95,17.96,9100.0,17.95,17.97,17.95,17.96,9100.0
2006-02-27 10:35:00,17.97,17.98,17.96,17.97,14400.0,17.97,17.98,17.96,17.97,14400.0
2006-02-27 10:40:00,17.97,17.99,17.97,17.99,12100.0,17.97,17.99,17.97,17.99,12100.0
2006-02-27 10:45:00,17.98,17.99,17.98,17.99,16800.0,17.98,17.99,17.98,17.99,16800.0
2006-02-27 10:50:00,17.98,17.99,17.98,17.99,8900.0,17.98,17.99,17.98,17.99,8900.0
2006-02-27 10:55:00,17.99,17.99,17.98,17.98,11200.0,17.99,17.99,17.98,17.98,11200.0
2006-02-27 11:00:00,17.99,18.0,17.97,17.97,41000.0,17.99,18.0,17.97,17.97,41000.0
2006-02-27 11:05:00,17.97,17.98,17.97,17.97,11600.0,17.97,17.98,17.97,17.97,11600.0
2006-02-27 11:10:00,17.97,18.0,17.97,17.99,12100.0,17.97,18.0,17.97,17.99,12100.0
2006-02-27 11:15:00,18.0,18.01,17.98,17.99,22200.0,18.0,18.01,17.98,17.99,22200.0
2006-02-27 11:20:00,17.99,18.0,17.99,18.0,12800.0,17.99,18.0,17.99,18.0,12800.0
2006-02-27 11:25:00,17.99,18.0,17.98,17.99,23300.0,17.99,18.0,17.98,17.99,23300.0
2006-02-27 11:30:00,17.99,18.0,17.99,18.0,25600.0,17.99,18.0,17.99,18.0,25600.0
2006-02-27 11:35:00,17.99,18.01,17.98,17.99,31500.0,17.99,18.01,17.98,17.99,31500.0
2006-02-27 11:40:00,18.0,18.0,17.99,18.0,98500.0,18.0,18.0,17.99,18.0,98500.0
2006-02-27 11:45:00,18.0,18.03,18.0,18.02,49800.0,18.0,18.03,18.0,18.02,49800.0
2006-02-27 11:50:00,18.03,18.03,18.02,18.02,7200.0,18.03,18.03,18.02,18.02,7200.0
2006-02-27 11:55:00,18.03,18.03,18.0,18.02,12000.0,18.03,18.03,18.0,18.02,12000.0
2006-02-27 12:00:00,18.02,18.02,18.01,18.02,4900.0,18.02,18.02,18.01,18.02,4900.0
2006-02-27 12:05:00,18.02,18.04,18.0,18.0,16800.0,18.02,18.04,18.0,18.0,16800.0
2006-02-27 12:10:00,18.0,18.01,18.0,18.0,5400.0,18.0,18.01,18.0,18.0,5400.0
2006-02-27 12:15:00,18.01,18.01,18.0,18.0,13700.0,18.01,18.01,18.0,18.0,13700.0
2006-02-27 12:20:00,18.0,18.01,17.99,18.01,20900.0,18.0,18.01,17.99,18.01,20900.0
2006-02-27 12:25:00,18.0,18.01,18.0,18.0,7600.0,18.0,18.01,18.0,18.0,7600.0
2006-02-27 12:30:00,18.0,18.0,18.0,18.0,10900.0,18.0,18.0,18.0,18.0,10900.0
2006-02-27 12:35:00,18.01,18.01,18.0,18.01,13200.0,18.01,18.01,18.0,18.01,13200.0
2006-02-27 12:40:00,18.0,18.01,17.99,18.0,8000.0,18.0,18.01,17.99,18.0,8000.0
2006-02-27 12:45:00,18.0,18.01,18.0,18.0,7900.0,18.0,18.01,18.0,18.0,7900.0
2006-02-27 12:50:00,18.0,18.01,18.0,18.0,7100.0,18.0,18.01,18.0,18.0,7100.0
2006-02-27 12:55:00,18.0,18.01,18.0,18.0,7400.0,18.0,18.01,18.0,18.0,7400.0
2006-02-27 13:00:00,18.0,18.01,18.0,18.0,11600.0,18.0,18.01,18.0,18.0,11600.0
2006-02-27 13:05:00,18.0,18.0,17.99,17.99,18500.0,18.0,18.0,17.99,17.99,18500.0
2006-02-27 13:10:00,17.99,18.0,17.99,17.99,10600.0,17.99,18.0,17.99,17.99,10600.0
2006-02-27 13:15:00,17.99,18.0,17.99,18.0,25800.0,17.99,18.0,17.99,18.0,25800.0
2006-02-27 13:20:00,18.0,18.0,17.99,18.0,24400.0,18.0,18.0,17.99,18.0,24400.0
2006-02-27 13:25:00,17.99,18.0,17.99,18.0,12900.0,17.99,18.0,17.99,18.0,12900.0
2006-02-27 13:30:00,18.0,18.0,17.98,17.99,15600.0,18.0,18.0,17.98,17.99,15600.0
2006-02-27 13:35:00,17.98,17.99,17.96,17.96,17000.0,17.98,17.99,17.96,17.96,17000.0
2006-02-27 13:40:00,17.96,17.96,17.92,17.94,22100.0,17.96,17.96,17.92,17.94,22100.0
2006-02-27 13:45:00,17.95,17.95,17.93,17.94,8100.0,17.95,17.95,17.93,17.94,8100.0
2006-02-27 13:50:00,17.95,17.97,17.94,17.96,5900.0,17.95,17.97,17.94,17.96,5900.0
2006-02-27 13:55:00,17.97,17.97,17.96,17.96,8000.0,17.97,17.97,17.96,17.96,8000.0
2006-02-27 14:00:00,17.97,17.98,17.96,17.97,21200.0,17.97,17.98,17.96,17.97,21200.0
2006-02-27 14:05:00,17.96,17.97,17.95,17.95,9300.0,17.96,17.97,17.95,17.95,9300.0
2006-02-27 14:10:00,17.95,17.96,17.91,17.92,16200.0,17.95,17.96,17.91,17.92,16200.0
2006-02-27 14:15:00,17.93,17.94,17.92,17.92,14600.0,17.93,17.94,17.92,17.92,14600.0
2006-02-27 14:20:00,17.93,17.94,17.92,17.94,7300.0,17.93,17.94,17.92,17.94,7300.0
2006-02-27 14:25:00,17.93,17.94,17.93,17.93,7700.0,17.93,17.94,17.93,17.93,7700.0
2006-02-27 14:30:00,17.94,17.94,17.93,17.93,7000.0,17.94,17.94,17.93,17.93,7000.0
2006-02-27 14:35:00,17.94,17.94,17.92,17.93,11100.0,17.94,17.94,17.92,17.93,11100.0
2006-02-27 14:40:00,17.94,17.95,17.93,17.95,10400.0,17.94,17.95,17.93,17.95,10400.0
2006-02-27 14:45:00,17.94,17.95,17.94,17.94,5200.0,17.94,17.95,17.94,17.94,5200.0
2006-02-27 14:50:00,17.94,17.96,17.94,17.95,9600.0,17.94,17.96,17.94,17.95,9600.0
2006-02-27 14:55:00,17.95,17.95,17.94,17.95,16400.0,17.95,17.95,17.94,17.95,16400.0
2006-02-27 15:00:00,17.95,17.95,17.94,17.95,16600.0,17.95,17.95,17.94,17.95,16600.0
2006-02-27 15:05:00,17.94,17.95,17.94,17.94,16700.0,17.94,17.95,17.94,17.94,16700.0
2006-02-27 15:10:00,17.93,17.94,17.93,17.93,6400.0,17.93,17.94,17.93,17.93,6400.0
2006-02-27 15:15:00,17.93,17.94,17.89,17.89,22800.0,17.93,17.94,17.89,17.89,22800.0
2006-02-27 15:20:00,17.9,17.9,17.88,17.89,15600.0,17.9,17.9,17.88,17.89,15600.0
2006-02-27 15:25:00,17.89,17.9,17.88,17.89,12700.0,17.89,17.9,17.88,17.89,12700.0
2006-02-27 15:30:00,17.9,17.9,17.88,17.88,12600.0,17.9,17.9,17.88,17.88,12600.0
2006-02-27 15:35:00,17.89,17.9,17.88,17.9,12100.0,17.89,17.9,17.88,17.9,12100.0
2006-02-27 15:40:00,17.9,17.91,17.9,17.9,20400.0,17.9,17.91,17.9,17.9,20400.0
2006-02-27 15:45:00,17.9,17.93,17.9,17.92,38800.0,17.9,17.93,17.9,17.92,38800.0
2006-02-27 15:50:00,17.92,17.93,17.89,17.9,25100.0,17.92,17.93,17.89,17.9,25100.0
2006-02-27 15:55:00,17.89,17.91,17.86,17.89,48400.0,17.89,17.91,17.86,17.89,48400.0
2006-02-28 09:30:00,17.8,17.91,17.71,17.73,31100.0,17.8,17.91,17.71,17.73,31100.0
2006-02-28 09:35:00,17.72,17.77,17.72,17.75,13500.0,17.72,17.77,17.72,17.75,13500.0
2006-02-28 09:40:00,17.77,17.8,17.75,17.79,6700.0,17.77,17.8,17.75,17.79,6700.0
2006-02-28 09:45:00,17.79,17.8,17.7,17.71,29400.0,17.79,17.8,17.7,17.71,29400.0
2006-02-28 09:50:00,17.71,17.72,17.71,17.72,9800.0,17.71,17.72,17.71,17.72,9800.0
2006-02-28 09:55:00,17.71,17.72,17.71,17.72,12100.0,17.71,17.72,17.71,17.72,12100.0
2006-02-28 10:00:00,17.71,17.73,17.71,17.73,80400.0,17.71,17.73,17.71,17.73,80400.0
2006-02-28 10:05:00,17.72,17.74,17.72,17.74,279100.0,17.72,17.74,17.72,17.74,279100.0
2006-02-28 10:10:00,17.74,17.74,17.73,17.74,9600.0,17.74,17.74,17.73,17.74,9600.0
2006-02-28 10:15:00,17.75,17.75,17.73,17.75,23300.0,17.75,17.75,17.73,17.75,23300.0
2006-02-28 10:20:00,17.75,17.76,17.74,17.76,18500.0,17.75,17.76,17.74,17.76,18500.0
2006-02-28 10:25:00,17.75,17.76,17.74,17.75,4000.0,17.75,17.76,17.74,17.75,4000.0
2006-02-28 10:30:00,17.75,17.76,17.73,17.74,16200.0,17.75,17.76,17.73,17.74,16200.0
2006-02-28 10:35:00,17.74,17.75,17.7,17.72,26600.0,17.74,17.75,17.7,17.72,26600.0
2006-02-28 10:40:00,17.73,17.76,17.73,17.75,9100.0,17.73,17.76,17.73,17.75,9100.0
2006-02-28 10:45:00,17.75,17.76,17.74,17.75,9300.0,17.75,17.76,17.74,17.75,9300.0
2006-02-28 10:50:00,17.75,17.76,17.74,17.76,13600.0,17.75,17.76,17.74,17.76,13600.0
2006-02-28 10:55:00,17.75,17.76,17.74,17.75,11400.0,17.75,17.76,17.74,17.75,11400.0
2006-02-28 11:00:00,17.74,17.75,17.69,17.72,16300.0,17.74,17.75,17.69,17.72,16300.0
2006-02-28 11:05:00,17.72,17.72,17.65,17.71,24300.0,17.72,17.72,17.65,17.71,24300.0
2006-02-28 11:10:00,17.7,17.7,17.68,17.68,9200.0,17.7,17.7,17.68,17.68,9200.0
2006-02-28 11:15:00,17.68,17.69,17.68,17.69,10600.0,17.68,17.69,17.68,17.69,10600.0
2006-02-28 11:20:00,17.69,17.7,17.68,17.69,6200.0,17.69,17.7,17.68,17.69,6200.0
2006-02-28 11:25:00,17.69,17.7,17.68,17.69,10800.0,17.69,17.7,17.68,17.69,10800.0
2006-02-28 11:30:00,17.69,17.69,17.62,17.65,22600.0,17.69,17.69,17.62,17.65,22600.0
2006-02-28 11:35:00,17.65,17.66,17.65,17.65,5100.0,17.65,17.66,17.65,17.65,5100.0
2006-02-28 11:40:00,17.65,17.66,17.65,17.66,12100.0,17.65,17.66,17.65,17.66,12100.0
2006-02-28 11:45:00,17.66,17.67,17.65,17.66,12000.0,17.66,17.67,17.65,17.66,12000.0
2006-02-28 11:50:00,17.66,17.67,17.66,17.67,4700.0,17.66,17.67,17.66,17.67,4700.0
2006-02-28 11:55:00,17.67,17.67,17.66,17.67,4100.0,17.67,17.67,17.66,17.67,4100.0
2006-02-28 12:00:00,17.66,17.68,17.66,17.67,22700.0,17.66,17.68,17.66,17.67,22700.0
2006-02-28 12:05:00,17.68,17.69,17.68,17.68,4600.0,17.68,17.69,17.68,17.68,4600.0
2006-02-28 12:10:00,17.68,17.7,17.68,17.7,9900.0,17.68,17.7,17.68,17.7,9900.0
2006-02-28 12:15:00,17.69,17.7,17.69,17.69,4200.0,17.69,17.7,17.69,17.69,4200.0
2006-02-28 12:20:00,17.69,17.7,17.69,17.69,3200.0,17.69,17.7,17.69,17.69,3200.0
2006-02-28 12:25:00,17.7,17.7,17.69,17.69,4600.0,17.7,17.7,17.69,17.69,4600.0
2006-02-28 12:30:00,17.69,17.69,17.65,17.66,35900.0,17.69,17.69,17.65,17.66,35900.0
2006-02-28 12:35:00,17.66,17.68,17.65,17.67,20100.0,17.66,17.68,17.65,17.67,20100.0
2006-02-28 12:40:00,17.67,17.71,17.67,17.7,14000.0,17.67,17.71,17.67,17.7,14000.0
2006-02-28 12:45:00,17.71,17.76,17.71,17.75,23300.0,17.71,17.76,17.71,17.75,23300.0
2006-02-28 12:50:00,17.76,17.76,17.74,17.74,19000.0,17.76,17.76,17.74,17.74,19000.0
2006-02-28 12:55:00,17.75,17.75,17.74,17.74,2700.0,17.75,17.75,17.74,17.74,2700.0
2006-02-28 13:00:00,17.74,17.75,17.74,17.75,4500.0,17.74,17.75,17.74,17.75,4500.0
2006-02-28 13:05:00,17.74,17.76,17.74,17.75,8000.0,17.74,17.76,17.74,17.75,8000.0
2006-02-28 13:10:00,17.75,17.76,17.75,17.75,14700.0,17.75,17.76,17.75,17.75,14700.0
2006-02-28 13:15:00,17.75,17.76,17.75,17.75,4500.0,17.75,17.76,17.75,17.75,4500.0
2006-02-28 13:20:00,17.74,17.76,17.74,17.76,5900.0,17.74,17.76,17.74,17.76,5900.0
2006-02-28 13:25:00,17.76,17.76,17.75,17.75,5800.0,17.76,17.76,17.75,17.75,5800.0
2006-02-28 13:30:00,17.76,17.76,17.75,17.76,9400.0,17.76,17.76,17.75,17.76,9400.0
2006-02-28 13:35:00,17.76,17.76,17.75,17.75,3000.0,17.76,17.76,17.75,17.75,3000.0
2006-02-28 13:40:00,17.75,17.76,17.74,17.75,15400.0,17.75,17.76,17.74,17.75,15400.0
2006-02-28 13:45:00,17.76,17.79,17.75,17.79,16400.0,17.76,17.79,17.75,17.79,16400.0
2006-02-28 13:50:00,17.78,17.79,17.78,17.78,5600.0,17.78,17.79,17.78,17.78,5600.0
2006-02-28 13:55:00,17.78,17.79,17.78,17.78,4800.0,17.78,17.79,17.78,17.78,4800.0
2006-02-28 14:00:00,17.79,17.79,17.77,17.77,7300.0,17.79,17.79,17.77,17.77,7300.0
2006-02-28 14:05:00,17.78,17.78,17.76,17.76,8400.0,17.78,17.78,17.76,17.76,8400.0
2006-02-28 14:10:00,17.76,17.77,17.76,17.76,4300.0,17.76,17.77,17.76,17.76,4300.0
2006-02-28 14:15:00,17.76,17.78,17.76,17.78,17600.0,17.76,17.78,17.76,17.78,17600.0
2006-02-28 14:20:00,17.77,17.79,17.77,17.78,12500.0,17.77,17.79,17.77,17.78,12500.0
2006-02-28 14:25:00,17.79,17.79,17.78,17.78,3700.0,17.79,17.79,17.78,17.78,3700.0
2006-02-28 14:30:00,17.78,17.79,17.73,17.76,24300.0,17.78,17.79,17.73,17.76,24300.0
2006-02-28 14:35:00,17.76,17.77,17.75,17.76,55200.0,17.76,17.77,17.75,17.76,55200.0
2006-02-28 14:40:00,17.76,17.77,17.76,17.77,10400.0,17.76,17.77,17.76,17.77,10400.0
2006-02-28 14:45:00,17.76,17.77,17.75,17.75,29400.0,17.76,17.77,17.75,17.75,29400.0
2006-02-28 14:50:00,17.75,17.77,17.75,17.77,11700.0,17.75,17.77,17.75,17.77,11700.0
2006-02-28 14:55:00,17.76,17.78,17.75,17.77,26100.0,17.76,17.78,17.75,17.77,26100.0
2006-02-28 15:00:00,17.77,17.79,17.77,17.77,35800.0,17.77,17.79,17.77,17.77,35800.0
2006-02-28 15:05:00,17.78,17.78,17.75,17.75,55700.0,17.78,17.78,17.75,17.75,55700.0
2006-02-28 15:10:00,17.76,17.77,17.74,17.75,18300.0,17.76,17.77,17.74,17.75,18300.0
2006-02-28 15:15:00,17.75,17.77,17.75,17.77,19200.0,17.75,17.77,17.75,17.77,19200.0
2006-02-28 15:20:00,17.77,17.78,17.75,17.75,16300.0,17.77,17.78,17.75,17.75,16300.0
2006-02-28 15:25:00,17.75,17.78,17.75,17.77,31400.0,17.75,17.78,17.75,17.77,31400.0
2006-02-28 15:30:00,17.78,17.8,17.77,17.78,25900.0,17.78,17.8,17.77,17.78,25900.0
2006-02-28 15:35:00,17.78,17.81,17.78,17.8,61200.0,17.78,17.81,17.78,17.8,61200.0
2006-02-28 15:40:00,17.81,17.81,17.79,17.81,42700.0,17.81,17.81,17.79,17.81,42700.0
2006-02-28 15:45:00,17.8,17.81,17.79,17.8,42700.0,17.8,17.81,17.79,17.8,42700.0
2006-02-28 15:50:00,17.8,17.82,17.78,17.81,112300.0,17.8,17.82,17.78,17.81,112300.0
2006-02-28 15:55:00,17.8,17.81,17.76,17.76,151700.0,17.8,17.81,17.76,17.76,151700.0
2006-03-01 09:30:00,17.78,17.85,17.72,17.73,25600.0,17.78,17.85,17.72,17.73,25600.0
2006-03-01 09:35:00,17.72,17.8,17.56,17.8,15300.0,17.72,17.8,17.56,17.8,15300.0
2006-03-01 09:40:00,17.8,17.8,17.78,17.8,7900.0,17.8,17.8,17.78,17.8,7900.0
2006-03-01 09:45:00,17.8,17.92,17.79,17.92,32200.0,17.8,17.92,17.79,17.92,32200.0
2006-03-01 09:50:00,17.94,17.98,17.92,17.93,27400.0,17.94,17.98,17.92,17.93,27400.0
2006-03-01 09:55:00,17.93,17.95,17.93,17.94,7600.0,17.93,17.95,17.93,17.94,7600.0
2006-03-01 10:00:00,17.92,17.99,17.92,17.96,17300.0,17.92,17.99,17.92,17.96,17300.0
2006-03-01 10:05:00,17.98,17.99,17.97,17.97,7900.0,17.98,17.99,17.97,17.97,7900.0
2006-03-01 10:10:00,17.97,17.99,17.97,17.97,10000.0,17.97,17.99,17.97,17.97,10000.0
2006-03-01 10:15:00,17.96,17.98,17.96,17.97,10900.0,17.96,17.98,17.96,17.97,10900.0
2006-03-01 10:20:00,17.97,17.99,17.97,17.98,19700.0,17.97,17.99,17.97,17.98,19700.0
2006-03-01 10:25:00,17.98,17.99,17.98,17.99,21900.0,17.98,17.99,17.98,17.99,21900.0
2006-03-01 10:30:00,18.0,18.0,17.97,17.97,25400.0,18.0,18.0,17.97,17.97,25400.0
2006-03-01 10:35:00,17.98,17.98,17.94,17.95,20200.0,17.98,17.98,17.94,17.95,20200.0
2006-03-01 10:40:00,17.95,17.97,17.95,17.95,12900.0,17.95,17.97,17.95,17.95,12900.0
2006-03-01 10:45:00,17.96,17.99,17.95,17.98,12700.0,17.96,17.99,17.95,17.98,12700.0
2006-03-01 10:50:00,17.97,17.99,17.96,17.99,16400.0,17.97,17.99,17.96,17.99,16400.0
2006-03-01 10:55:00,17.99,17.99,17.98,17.99,11500.0,17.99,17.99,17.98,17.99,11500.0
2006-03-01 11:00:00,18.0,18.0,17.98,17.98,14700.0,18.0,18.0,17.98,17.98,14700.0
2006-03-01 11:05:00,17.98,18.0,17.97,17.98,11700.0,17.98,18.0,17.97,17.98,11700.0
2006-03-01 11:10:00,17.98,17.98,17.95,17.97,5900.0,17.98,17.98,17.95,17.97,5900.0
2006-03-01 11:15:00,17.96,18.0,17.96,18.0,13400.0,17.96,18.0,17.96,18.0,13400.0
2006-03-01 11:20:00,17.99,18.0,17.99,17.99,11700.0,17.99,18.0,17.99,17.99,11700.0
2006-03-01 11:25:00,18.0,18.01,17.99,18.0,37500.0,18.0,18.01,17.99,18.0,37500.0
2006-03-01 11:30:00,18.02,18.03,17.99,18.0,50800.0,18.02,18.03,17.99,18.0,50800.0
2006-03-01 11:35:00,18.0,18.0,17.95,17.96,23600.0,18.0,18.0,17.95,17.96,23600.0
2006-03-01 11:40:00,17.96,17.96,17.9,17.9,10300.0,17.96,17.96,17.9,17.9,10300.0
2006-03-01 11:45:00,17.91,17.91,17.89,17.9,11300.0,17.91,17.91,17.89,17.9,11300.0
2006-03-01 11:50:00,17.9,17.96,17.89,17.9,77800.0,17.9,17.96,17.89,17.9,77800.0
2006-03-01 11:55:00,17.9,17.96,17.89,17.89,36800.0,17.9,17.96,17.89,17.89,36800.0
2006-03-01 12:00:00,17.89,17.94,17.88,17.94,22400.0,17.89,17.94,17.88,17.94,22400.0
2006-03-01 12:05:00,17.94,17.94,17.92,17.93,18900.0,17.94,17.94,17.92,17.93,18900.0
2006-03-01 12:10:00,17.92,17.93,17.92,17.93,12700.0,17.92,17.93,17.92,17.93,12700.0
2006-03-01 12:15:00,17.93,17.94,17.92,17.93,15000.0,17.93,17.94,17.92,17.93,15000.0
2006-03-01 12:20:00,17.93,17.94,17.92,17.92,16300.0,17.93,17.94,17.92,17.92,16300.0
2006-03-01 12:25:00,17.91,17.93,17.91,17.92,6000.0,17.91,17.93,17.91,17.92,6000.0
2006-03-01 12:30:00,17.93,17.94,17.92,17.94,11900.0,17.93,17.94,17.92,17.94,11900.0
2006-03-01 12:35:00,17.94,17.95,17.93,17.95,27800.0,17.94,17.95,17.93,17.95,27800.0
2006-03-01 12:40:00,17.94,17.97,17.94,17.96,29700.0,17.94,17.97,17.94,17.96,29700.0
2006-03-01 12:45:00,17.97,17.97,17.95,17.96,39300.0,17.97,17.97,17.95,17.96,39300.0
2006-03-01 12:50:00,17.96,17.97,17.95,17.97,33900.0,17.96,17.97,17.95,17.97,33900.0
2006-03-01 12:55:00,17.97,17.97,17.96,17.97,12400.0,17.97,17.97,17.96,17.97,12400.0
2006-03-01 13:00:00,17.97,17.98,17.96,17.98,40300.0,17.97,17.98,17.96,17.98,40300.0
2006-03-01 13:05:00,17.98,17.99,17.97,17.99,33200.0,17.98,17.99,17.97,17.99,33200.0
2006-03-01 13:10:00,17.98,18.0,17.98,17.99,31000.0,17.98,18.0,17.98,17.99,31000.0
2006-03-01 13:15:00,17.98,17.99,17.98,17.98,3100.0,17.98,17.99,17.98,17.98,3100.0
2006-03-01 13:20:00,17.98,17.99,17.98,17.99,25700.0,17.98,17.99,17.98,17.99,25700.0
2006-03-01 13:25:00,17.98,17.99,17.98,17.99,9600.0,17.98,17.99,17.98,17.99,9600.0
2006-03-01 13:30:00,17.99,17.99,17.98,17.99,16500.0,17.99,17.99,17.98,17.99,16500.0
2006-03-01 13:35:00,17.99,18.0,17.98,18.0,43500.0,17.99,18.0,17.98,18.0,43500.0
2006-03-01 13:40:00,17.99,18.01,17.99,18.01,12800.0,17.99,18.01,17.99,18.01,12800.0
2006-03-01 13:45:00,18.01,18.02,18.0,18.0,40500.0,18.01,18.02,18.0,18.0,40500.0
2006-03-01 13:50:00,18.0,18.01,18.0,18.0,11800.0,18.0,18.01,18.0,18.0,11800.0
2006-03-01 13:55:00,18.01,18.02,18.0,18.0,8700.0,18.01,18.02,18.0,18.0,8700.0
2006-03-01 14:00:00,18.0,18.01,18.0,18.01,23600.0,18.0,18.01,18.0,18.01,23600.0
2006-03-01 14:05:00,18.01,18.01,17.99,18.0,20700.0,18.01,18.01,17.99,18.0,20700.0
2006-03-01 14:10:00,18.0,18.01,18.0,18.0,5200.0,18.0,18.01,18.0,18.0,5200.0
2006-03-01 14:15:00,18.0,18.0,17.97,17.97,20100.0,18.0,18.0,17.97,17.97,20100.0
2006-03-01 14:20:00,17.97,18.01,17.97,18.01,62500.0,17.97,18.01,17.97,18.01,62500.0
2006-03-01 14:25:00,18.0,18.0,17.99,17.99,236300.0,18.0,18.0,17.99,17.99,236300.0
2006-03-01 14:30:00,17.99,17.99,17.98,17.98,18600.0,17.99,17.99,17.98,17.98,18600.0
2006-03-01 14:35:00,17.99,18.0,17.98,18.0,15400.0,17.99,18.0,17.98,18.0,15400.0
2006-03-01 14:40:00,17.98,18.02,17.98,18.01,189400.0,17.98,18.02,17.98,18.01,189400.0
2006-03-01 14:45:00,18.01,18.02,18.01,18.01,12800.0,18.01,18.02,18.01,18.01,12800.0
2006-03-01 14:50:00,18.0,18.02,18.0,18.01,9300.0,18.0,18.02,18.0,18.01,9300.0
2006-03-01 14:55:00,18.01,18.02,18.0,18.0,18100.0,18.01,18.02,18.0,18.0,18100.0
2006-03-01 15:00:00,18.01,18.01,18.0,18.01,15900.0,18.01,18.01,18.0,18.01,15900.0
2006-03-01 15:05:00,18.0,18.01,18.0,18.01,12100.0,18.0,18.01,18.0,18.01,12100.0
2006-03-01 15:10:00,18.0,18.01,18.0,18.0,17500.0,18.0,18.01,18.0,18.0,17500.0
2006-03-01 15:15:00,18.0,18.01,17.99,18.01,55300.0,18.0,18.01,17.99,18.01,55300.0
2006-03-01 15:20:00,18.0,18.01,17.99,17.99,34800.0,18.0,18.01,17.99,17.99,34800.0
2006-03-01 15:25:00,17.99,18.0,17.99,17.99,9300.0,17.99,18.0,17.99,17.99,9300.0
2006-03-01 15:30:00,18.0,18.0,17.99,17.99,14500.0,18.0,18.0,17.99,17.99,14500.0
2006-03-01 15:35:00,18.0,18.01,17.98,17.99,69400.0,18.0,18.01,17.98,17.99,69400.0
2006-03-01 15:40:00,17.99,18.01,17.99,18.0,67900.0,17.99,18.01,17.99,18.0,67900.0
2006-03-01 15:45:00,18.0,18.01,17.99,17.99,89200.0,18.0,18.01,17.99,17.99,89200.0
2006-03-01 15:50:00,18.0,18.0,17.89,17.92,59200.0,18.0,18.0,17.89,17.92,59200.0
2006-03-01 15:55:00,17.92,18.01,17.92,18.0,120100.0,17.92,18.01,17.92,18.0,120100.0
2006-03-02 09:30:00,17.93,18.03,17.91,18.03,66200.0,17.93,18.03,17.91,18.03,66200.0
2006-03-02 09:35:00,18.02,18.03,17.99,18.01,9100.0,18.02,18.03,17.99,18.01,9100.0
2006-03-02 09:40:00,17.99,18.0,17.96,17.96,5600.0,17.99,18.0,17.96,17.96,5600.0
2006-03-02 09:45:00,17.96,18.01,17.96,18.01,17800.0,17.96,18.01,17.96,18.01,17800.0
2006-03-02 09:50:00,18.01,18.03,17.99,17.99,5700.0,18.01,18.03,17.99,17.99,5700.0
2006-03-02 09:55:00,17.99,18.0,17.92,17.95,8600.0,17.99,18.0,17.92,17.95,8600.0
2006-03-02 10:00:00,17.95,18.0,17.94,17.99,15100.0,17.95,18.0,17.94,17.99,15100.0
2006-03-02 10:05:00,17.99,18.0,17.97,17.99,10400.0,17.99,18.0,17.97,17.99,10400.0
2006-03-02 10:10:00,18.0,18.02,17.98,17.98,10200.0,18.0,18.02,17.98,17.98,10200.0
2006-03-02 10:15:00,17.99,18.0,17.98,18.0,46400.0,17.99,18.0,17.98,18.0,46400.0
2006-03-02 10:20:00,18.0,18.01,18.0,18.0,6600.0,18.0,18.01,18.0,18.0,6600.0
2006-03-02 10:25:00,18.0,18.01,17.99,17.99,28600.0,18.0,18.01,17.99,17.99,28600.0
2006-03-02 10:30:00,17.99,18.0,17.97,17.98,23800.0,17.99,18.0,17.97,17.98,23800.0
2006-03-02 10:35:00,17.99,18.0,17.98,18.0,15300.0,17.99,18.0,17.98,18.0,15300.0
2006-03-02 10:40:00,18.0,18.01,17.99,18.0,13500.0,18.0,18.01,17.99,18.0,13500.0
2006-03-02 10:45:00,17.99,18.0,17.98,17.99,3500.0,17.99,18.0,17.98,17.99,3500.0
2006-03-02 10:50:00,17.99,17.99,17.96,17.98,11500.0,17.99,17.99,17.96,17.98,11500.0
2006-03-02 10:55:00,17.99,18.0,17.98,18.0,3900.0,17.99,18.0,17.98,18.0,3900.0
2006-03-02 11:00:00,17.99,18.0,17.99,18.0,11700.0,17.99,18.0,17.99,18.0,11700.0
2006-03-02 11:05:00,18.0,18.0,18.0,18.0,5800.0,18.0,18.0,18.0,18.0,5800.0
2006-03-02 11:10:00,17.99,18.0,17.98,17.99,15300.0,17.99,18.0,17.98,17.99,15300.0
2006-03-02 11:15:00,17.99,18.0,17.99,18.0,5400.0,17.99,18.0,17.99,18.0,5400.0
2006-03-02 11:20:00,18.0,18.0,17.98,17.98,9100.0,18.0,18.0,17.98,17.98,9100.0
2006-03-02 11:25:00,17.98,17.99,17.97,17.98,7400.0,17.98,17.99,17.97,17.98,7400.0
2006-03-02 11:30:00,17.98,17.99,17.97,17.97,10400.0,17.98,17.99,17.97,17.97,10400.0
2006-03-02 11:35:00,17.99,17.99,17.97,17.98,11100.0,17.99,17.99,17.97,17.98,11100.0
2006-03-02 11:40:00,17.98,17.99,17.95,17.96,11300.0,17.98,17.99,17.95,17.96,11300.0
2006-03-02 11:45:00,17.94,17.95,17.92,17.93,23900.0,17.94,17.95,17.92,17.93,23900.0
2006-03-02 11:50:00,17.93,17.96,17.92,17.96,31900.0,17.93,17.96,17.92,17.96,31900.0
2006-03-02 11:55:00,17.95,17.98,17.95,17.96,10900.0,17.95,17.98,17.95,17.96,10900.0
2006-03-02 12:00:00,17.96,17.99,17.96,17.97,8000.0,17.96,17.99,17.96,17.97,8000.0
2006-03-02 12:05:00,17.97,17.98,17.96,17.98,5800.0,17.97,17.98,17.96,17.98,5800.0
2006-03-02 12:10:00,17.98,17.99,17.97,17.99,29800.0,17.98,17.99,17.97,17.99,29800.0
2006-03-02 12:15:00,17.99,17.99,17.98,17.99,7100.0,17.99,17.99,17.98,17.99,7100.0
2006-03-02 12:20:00,17.99,18.0,17.98,17.99,12700.0,17.99,18.0,17.98,17.99,12700.0
2006-03-02 12:25:00,17.99,18.0,17.97,18.0,17200.0,17.99,18.0,17.97,18.0,17200.0
2006-03-02 12:30:00,17.99,18.0,17.98,18.0,9400.0,17.99,18.0,17.98,18.0,9400.0
2006-03-02 12:35:00,17.99,18.0,17.97,18.0,8300.0,17.99,18.0,17.97,18.0,8300.0
2006-03-02 12:40:00,17.99,18.0,17.98,17.99,39800.0,17.99,18.0,17.98,17.99,39800.0
2006-03-02 12:45:00,18.0,18.0,17.99,17.99,38900.0,18.0,18.0,17.99,17.99,38900.0
2006-03-02 12:50:00,18.0,18.0,17.98,17.99,37800.0,18.0,18.0,17.98,17.99,37800.0
2006-03-02 12:55:00,17.99,18.0,17.99,18.0,23500.0,17.99,18.0,17.99,18.0,23500.0
2006-03-02 13:00:00,17.99,17.99,17.99,17.99,7900.0,17.99,17.99,17.99,17.99,7900.0
2006-03-02 13:05:00,17.97,18.0,17.97,18.0,7300.0,17.97,18.0,17.97,18.0,7300.0
2006-03-02 13:10:00,17.98,17.99,17.98,17.98,5500.0,17.98,17.99,17.98,17.98,5500.0
2006-03-02 13:15:00,17.99,18.0,17.98,17.99,9500.0,17.99,18.0,17.98,17.99,9500.0
2006-03-02 13:20:00,17.99,18.07,17.99,18.06,53100.0,17.99,18.07,17.99,18.06,53100.0
2006-03-02 13:25:00,18.06,18.06,18.0,18.0,13000.0,18.06,18.06,18.0,18.0,13000.0
2006-03-02 13:30:00,18.0,18.03,18.0,18.03,21500.0,18.0,18.03,18.0,18.03,21500.0
2006-03-02 13:35:00,18.04,18.07,18.02,18.05,11900.0,18.04,18.07,18.02,18.05,11900.0
2006-03-02 13:40:00,18.07,18.1,18.07,18.09,19800.0,18.07,18.1,18.07,18.09,19800.0
2006-03-02 13:45:00,18.08,18.09,18.07,18.09,8800.0,18.08,18.09,18.07,18.09,8800.0
2006-03-02 13:50:00,18.09,18.09,18.06,18.07,9000.0,18.09,18.09,18.06,18.07,9000.0
2006-03-02 13:55:00,18.08,18.08,18.05,18.07,27000.0,18.08,18.08,18.05,18.07,27000.0
2006-03-02 14:00:00,18.07,18.07,18.06,18.07,5200.0,18.07,18.07,18.06,18.07,5200.0
2006-03-02 14:05:00,18.06,18.07,18.01,18.01,13800.0,18.06,18.07,18.01,18.01,13800.0
2006-03-02 14:10:00,18.01,18.02,17.99,18.01,269600.0,18.01,18.02,17.99,18.01,269600.0
2006-03-02 14:15:00,18.0,18.07,18.0,18.03,25400.0,18.0,18.07,18.0,18.03,25400.0
2006-03-02 14:20:00,18.04,18.04,18.02,18.02,8000.0,18.04,18.04,18.02,18.02,8000.0
2006-03-02 14:25:00,18.03,18.03,17.99,18.0,21700.0,18.03,18.03,17.99,18.0,21700.0
2006-03-02 14:30:00,18.01,18.01,18.0,18.0,4500.0,18.01,18.01,18.0,18.0,4500.0
2006-03-02 14:35:00,18.01,18.02,18.0,18.0,6700.0,18.01,18.02,18.0,18.0,6700.0
2006-03-02 14:40:00,18.02,18.02,17.99,18.0,8500.0,18.02,18.02,17.99,18.0,8500.0
2006-03-02 14:45:00,18.0,18.02,18.0,18.02,9500.0,18.0,18.02,18.0,18.02,9500.0
2006-03-02 14:50:00,18.02,18.02,18.0,18.0,3500.0,18.02,18.02,18.0,18.0,3500.0
2006-03-02 14:55:00,18.01,18.02,18.0,18.02,4600.0,18.01,18.02,18.0,18.02,4600.0
2006-03-02 15:00:00,18.02,18.05,18.02,18.05,25100.0,18.02,18.05,18.02,18.05,25100.0
2006-03-02 15:05:00,18.06,18.06,18.04,18.06,16100.0,18.06,18.06,18.04,18.06,16100.0
2006-03-02 15:10:00,18.06,18.1,18.06,18.1,40200.0,18.06,18.1,18.06,18.1,40200.0
2006-03-02 15:15:00,18.1,18.11,18.01,18.09,31100.0,18.1,18.11,18.01,18.09,31100.0
2006-03-02 15:20:00,18.1,18.1,18.03,18.04,9700.0,18.1,18.1,18.03,18.04,9700.0
2006-03-02 15:25:00,18.04,18.06,18.03,18.03,9400.0,18.04,18.06,18.03,18.03,9400.0
2006-03-02 15:30:00,18.03,18.04,18.02,18.02,8500.0,18.03,18.04,18.02,18.02,8500.0
2006-03-02 15:35:00,18.02,18.03,18.0,18.0,17000.0,18.02,18.03,18.0,18.0,17000.0
2006-03-02 15:40:00,18.01,18.02,18.0,18.02,11300.0,18.01,18.02,18.0,18.02,11300.0
2006-03-02 15:45:00,18.02,18.02,17.99,18.01,29600.0,18.02,18.02,17.99,18.01,29600.0
2006-03-02 15:50:00,18.02,18.03,18.0,18.03,23800.0,18.02,18.03,18.0,18.03,23800.0
2006-03-02 15:55:00,18.03,18.05,18.02,18.04,52500.0,18.03,18.05,18.02,18.04,52500.0
2006-03-03 09:30:00,18.01,18.17,17.86,18.15,68800.0,18.01,18.17,17.86,18.15,68800.0
2006-03-03 09:35:00,18.15,18.2,18.13,18.18,44100.0,18.15,18.2,18.13,18.18,44100.0
2006-03-03 09:40:00,18.19,18.19,18.09,18.09,19700.0,18.19,18.19,18.09,18.09,19700.0
2006-03-03 09:45:00,18.09,18.11,18.07,18.07,11300.0,18.09,18.11,18.07,18.07,11300.0
2006-03-03 09:50:00,18.09,18.09,18.05,18.05,9700.0,18.09,18.09,18.05,18.05,9700.0
2006-03-03 09:55:00,18.05,18.06,18.05,18.06,9300.0,18.05,18.06,18.05,18.06,9300.0
2006-03-03 10:00:00,18.06,18.06,17.96,17.96,14400.0,18.06,18.06,17.96,17.96,14400.0
2006-03-03 10:05:00,17.97,17.97,17.96,17.96,8500.0,17.97,17.97,17.96,17.96,8500.0
2006-03-03 10:10:00,17.96,17.99,17.93,17.99,23300.0,17.96,17.99,17.93,17.99,23300.0
2006-03-03 10:15:00,17.99,18.0,17.97,17.97,147100.0,17.99,18.0,17.97,17.97,147100.0
2006-03-03 10:20:00,17.98,17.99,17.98,17.98,7000.0,17.98,17.99,17.98,17.98,7000.0
2006-03-03 10:25:00,17.97,18.01,17.97,18.0,11600.0,17.97,18.01,17.97,18.0,11600.0
2006-03-03 10:30:00,18.0,18.03,18.0,18.01,9400.0,18.0,18.03,18.0,18.01,9400.0
2006-03-03 10:35:00,18.01,18.01,17.99,17.99,4500.0,18.01,18.01,17.99,17.99,4500.0
2006-03-03 10:40:00,18.0,18.0,17.97,17.99,11700.0,18.0,18.0,17.97,17.99,11700.0
2006-03-03 10:45:00,17.99,17.99,17.96,17.97,4900.0,17.99,17.99,17.96,17.97,4900.0
2006-03-03 10:50:00,17.97,18.0,17.94,17.98,33100.0,17.97,18.0,17.94,17.98,33100.0
2006-03-03 10:55:00,17.98,18.01,17.98,18.0,9300.0,17.98,18.01,17.98,18.0,9300.0
2006-03-03 11:00:00,18.0,18.01,18.0,18.0,20800.0,18.0,18.01,18.0,18.0,20800.0
2006-03-03 11:05:00,18.0,18.01,18.0,18.0,10400.0,18.0,18.01,18.0,18.0,10400.0
2006-03-03 11:10:00,18.01,18.02,17.99,18.01,7200.0,18.01,18.02,17.99,18.01,7200.0
2006-03-03 11:15:00,18.01,18.02,18.0,18.01,22800.0,18.01,18.02,18.0,18.01,22800.0
2006-03-03 11:20:00,18.02,18.02,18.01,18.01,7800.0,18.02,18.02,18.01,18.01,7800.0
2006-03-03 11:25:00,18.01,18.02,18.01,18.02,11200.0,18.01,18.02,18.01,18.02,11200.0
2006-03-03 11:30:00,18.01,18.01,18.0,18.01,27100.0,18.01,18.01,18.0,18.01,27100.0
2006-03-03 11:35:00,18.0,18.01,18.0,18.0,3700.0,18.0,18.01,18.0,18.0,3700.0
2006-03-03 11:40:00,18.0,18.03,18.0,18.03,15300.0,18.0,18.03,18.0,18.03,15300.0
2006-03-03 11:45:00,18.03,18.04,18.03,18.04,11900.0,18.03,18.04,18.03,18.04,11900.0
2006-03-03 11:50:00,18.04,18.05,18.04,18.05,4100.0,18.04,18.05,18.04,18.05,4100.0
2006-03-03 11:55:00,18.04,18.14,18.04,18.08,31500.0,18.04,18.14,18.04,18.08,31500.0
2006-03-03 12:00:00,18.08,18.1,18.07,18.1,7000.0,18.08,18.1,18.07,18.1,7000.0
2006-03-03 12:05:00,18.1,18.1,18.01,18.01,2900.0,18.1,18.1,18.01,18.01,2900.0
2006-03-03 12:10:00,18.02,18.03,18.01,18.02,4600.0,18.02,18.03,18.01,18.02,4600.0
2006-03-03 12:15:00,18.03,18.03,18.01,18.02,9300.0,18.03,18.03,18.01,18.02,9300.0
2006-03-03 12:20:00,18.0,18.03,18.0,18.03,10900.0,18.0,18.03,18.0,18.03,10900.0
2006-03-03 12:25:00,18.04,18.07,18.03,18.07,8500.0,18.04,18.07,18.03,18.07,8500.0
2006-03-03 12:30:00,18.07,18.08,18.06,18.06,9600.0,18.07,18.08,18.06,18.06,9600.0
2006-03-03 12:35:00,18.06,18.08,18.05,18.06,6700.0,18.06,18.08,18.05,18.06,6700.0
2006-03-03 12:40:00,18.05,18.09,18.05,18.09,9100.0,18.05,18.09,18.05,18.09,9100.0
2006-03-03 12:45:00,18.09,18.1,18.08,18.09,18000.0,18.09,18.1,18.08,18.09,18000.0
2006-03-03 12:50:00,18.08,18.09,18.08,18.08,6300.0,18.08,18.09,18.08,18.08,6300.0
2006-03-03 12:55:00,18.09,18.1,18.09,18.1,4500.0,18.09,18.1,18.09,18.1,4500.0
2006-03-03 13:00:00,18.09,18.09,18.08,18.09,2800.0,18.09,18.09,18.08,18.09,2800.0
2006-03-03 13:05:00,18.08,18.09,18.07,18.08,9800.0,18.08,18.09,18.07,18.08,9800.0
2006-03-03 13:10:00,18.07,18.08,18.07,18.07,7500.0,18.07,18.08,18.07,18.07,7500.0
2006-03-03 13:15:00,18.08,18.08,18.07,18.08,2200.0,18.08,18.08,18.07,18.08,2200.0
2006-03-03 13:20:00,18.08,18.08,18.05,18.05,11500.0,18.08,18.08,18.05,18.05,11500.0
2006-03-03 13:25:00,18.05,18.09,18.05,18.08,10700.0,18.05,18.09,18.05,18.08,10700.0
2006-03-03 13:30:00,18.08,18.1,18.07,18.08,19300.0,18.08,18.1,18.07,18.08,19300.0
2006-03-03 13:35:00,18.08,18.11,18.07,18.07,18600.0,18.08,18.11,18.07,18.07,18600.0
2006-03-03 13:40:00,18.06,18.1,18.05,18.09,24400.0,18.06,18.1,18.05,18.09,24400.0
2006-03-03 13:45:00,18.1,18.13,18.09,18.11,34100.0,18.1,18.13,18.09,18.11,34100.0
2006-03-03 13:50:00,18.12,18.14,18.11,18.14,5900.0,18.12,18.14,18.11,18.14,5900.0
2006-03-03 13:55:00,18.14,18.14,18.11,18.11,11200.0,18.14,18.14,18.11,18.11,11200.0
2006-03-03 14:00:00,18.1,18.11,18.1,18.11,9300.0,18.1,18.11,18.1,18.11,9300.0
2006-03-03 14:05:00,18.1,18.14,18.1,18.14,11700.0,18.1,18.14,18.1,18.14,11700.0
2006-03-03 14:10:00,18.15,18.16,18.14,18.15,24600.0,18.15,18.16,18.14,18.15,24600.0
2006-03-03 14:15:00,18.14,18.15,18.14,18.15,10800.0,18.14,18.15,18.14,18.15,10800.0
2006-03-03 14:20:00,18.16,18.16,18.14,18.15,2100.0,18.16,18.16,18.14,18.15,2100.0
2006-03-03 14:25:00,18.13,18.14,18.12,18.12,7100.0,18.13,18.14,18.12,18.12,7100.0
2006-03-03 14:30:00,18.12,18.12,18.1,18.1,13500.0,18.12,18.12,18.1,18.1,13500.0
2006-03-03 14:35:00,18.1,18.11,18.1,18.11,22200.0,18.1,18.11,18.1,18.11,22200.0
2006-03-03 14:40:00,18.11,18.11,18.1,18.11,11200.0,18.11,18.11,18.1,18.11,11200.0
2006-03-03 14:45:00,18.1,18.11,18.09,18.1,26700.0,18.1,18.11,18.09,18.1,26700.0
2006-03-03 14:50:00,18.1,18.11,18.1,18.11,12500.0,18.1,18.11,18.1,18.11,12500.0
2006-03-03 14:55:00,18.1,18.11,18.1,18.1,12400.0,18.1,18.11,18.1,18.1,12400.0
2006-03-03 15:00:00,18.1,18.1,18.08,18.09,22900.0,18.1,18.1,18.08,18.09,22900.0
2006-03-03 15:05:00,18.09,18.11,18.07,18.1,61100.0,18.09,18.11,18.07,18.1,61100.0
2006-03-03 15:10:00,18.11,18.11,18.09,18.1,21900.0,18.11,18.11,18.09,18.1,21900.0
2006-03-03 15:15:00,18.11,18.14,18.09,18.14,57900.0,18.11,18.14,18.09,18.14,57900.0
2006-03-03 15:20:00,18.13,18.17,18.12,18.15,70100.0,18.13,18.17,18.12,18.15,70100.0
2006-03-03 15:25:00,18.15,18.16,18.14,18.15,25000.0,18.15,18.16,18.14,18.15,25000.0
2006-03-03 15:30:00,18.16,18.16,18.15,18.15,57600.0,18.16,18.16,18.15,18.15,57600.0
2006-03-03 15:35:00,18.15,18.16,18.14,18.15,56400.0,18.15,18.16,18.14,18.15,56400.0
2006-03-03 15:40:00,18.16,18.16,18.12,18.13,90400.0,18.16,18.16,18.12,18.13,90400.0
2006-03-03 15:45:00,18.14,18.16,18.13,18.15,258300.0,18.14,18.16,18.13,18.15,258300.0
2006-03-03 15:50:00,18.16,18.16,18.15,18.15,37400.0,18.16,18.16,18.15,18.15,37400.0
2006-03-03 15:55:00,18.16,18.16,18.15,18.15,134300.0,18.16,18.16,18.15,18.15,134300.0
2006-03-06 09:30:00,18.0,18.15,17.98,18.03,83900.0,18.0,18.15,17.98,18.03,83900.0
2006-03-06 09:35:00,18.04,18.06,18.01,18.05,19100.0,18.04,18.06,18.01,18.05,19100.0
2006-03-06 09:40:00,18.05,18.05,17.96,18.01,28900.0,18.05,18.05,17.96,18.01,28900.0
2006-03-06 09:45:00,18.03,18.12,18.02,18.12,19800.0,18.03,18.12,18.02,18.12,19800.0
2006-03-06 09:50:00,18.11,18.12,18.1,18.11,25700.0,18.11,18.12,18.1,18.11,25700.0
2006-03-06 09:55:00,18.1,18.11,18.0,18.06,56700.0,18.1,18.11,18.0,18.06,56700.0
2006-03-06 10:00:00,18.06,18.08,18.05,18.05,21800.0,18.06,18.08,18.05,18.05,21800.0
2006-03-06 10:05:00,18.06,18.19,18.05,18.16,46800.0,18.06,18.19,18.05,18.16,46800.0
2006-03-06 10:10:00,18.16,18.22,18.16,18.2,63900.0,18.16,18.22,18.16,18.2,63900.0
2006-03-06 10:15:00,18.2,18.21,18.19,18.2,23100.0,18.2,18.21,18.19,18.2,23100.0
2006-03-06 10:20:00,18.21,18.21,18.12,18.15,19000.0,18.21,18.21,18.12,18.15,19000.0
2006-03-06 10:25:00,18.15,18.16,18.14,18.16,11500.0,18.15,18.16,18.14,18.16,11500.0
2006-03-06 10:30:00,18.17,18.23,18.17,18.22,46700.0,18.17,18.23,18.17,18.22,46700.0
2006-03-06 10:35:00,18.22,18.22,18.2,18.21,13800.0,18.22,18.22,18.2,18.21,13800.0
2006-03-06 10:40:00,18.21,18.21,18.11,18.11,18200.0,18.21,18.21,18.11,18.11,18200.0
2006-03-06 10:45:00,18.11,18.11,18.05,18.08,43200.0,18.11,18.11,18.05,18.08,43200.0
2006-03-06 10:50:00,18.1,18.1,18.08,18.1,134500.0,18.1,18.1,18.08,18.1,134500.0
2006-03-06 10:55:00,18.11,18.12,18.09,18.12,17500.0,18.11,18.12,18.09,18.12,17500.0
2006-03-06 11:00:00,18.12,18.14,18.11,18.13,12500.0,18.12,18.14,18.11,18.13,12500.0
2006-03-06 11:05:00,18.14,18.14,18.13,18.14,4500.0,18.14,18.14,18.13,18.14,4500.0
2006-03-06 11:10:00,18.13,18.14,18.12,18.12,9400.0,18.13,18.14,18.12,18.12,9400.0
2006-03-06 11:15:00,18.12,18.13,18.1,18.11,36100.0,18.12,18.13,18.1,18.11,36100.0
2006-03-06 11:20:00,18.1,18.11,18.09,18.09,12200.0,18.1,18.11,18.09,18.09,12200.0
2006-03-06 11:25:00,18.09,18.1,18.09,18.1,13400.0,18.09,18.1,18.09,18.1,13400.0
2006-03-06 11:30:00,18.1,18.1,18.09,18.1,19500.0,18.1,18.1,18.09,18.1,19500.0
2006-03-06 11:35:00,18.09,18.1,18.09,18.1,7600.0,18.09,18.1,18.09,18.1,7600.0
2006-03-06 11:40:00,18.1,18.1,18.09,18.1,10000.0,18.1,18.1,18.09,18.1,10000.0
2006-03-06 11:45:00,18.1,18.1,18.09,18.09,10700.0,18.1,18.1,18.09,18.09,10700.0
2006-03-06 11:50:00,18.1,18.1,18.09,18.09,11000.0,18.1,18.1,18.09,18.09,11000.0
2006-03-06 11:55:00,18.09,18.14,18.09,18.14,28000.0,18.09,18.14,18.09,18.14,28000.0
2006-03-06 12:00:00,18.12,18.12,18.11,18.11,31900.0,18.12,18.12,18.11,18.11,31900.0
2006-03-06 12:05:00,18.11,18.12,18.11,18.11,10200.0,18.11,18.12,18.11,18.11,10200.0
2006-03-06 12:10:00,18.1,18.11,18.06,18.09,59600.0,18.1,18.11,18.06,18.09,59600.0
2006-03-06 12:15:00,18.07,18.08,18.06,18.06,3400.0,18.07,18.08,18.06,18.06,3400.0
2006-03-06 12:20:00,18.07,18.1,18.06,18.1,16300.0,18.07,18.1,18.06,18.1,16300.0
2006-03-06 12:25:00,18.09,18.11,18.09,18.11,56900.0,18.09,18.11,18.09,18.11,56900.0
2006-03-06 12:30:00,18.1,18.11,18.1,18.11,4100.0,18.1,18.11,18.1,18.11,4100.0
2006-03-06 12:35:00,18.1,18.11,18.1,18.11,5100.0,18.1,18.11,18.1,18.11,5100.0
2006-03-06 12:40:00,18.1,18.1,18.07,18.07,12700.0,18.1,18.1,18.07,18.07,12700.0
2006-03-06 12:45:00,18.07,18.08,18.07,18.07,5000.0,18.07,18.08,18.07,18.07,5000.0
2006-03-06 12:50:00,18.07,18.08,18.07,18.08,5600.0,18.07,18.08,18.07,18.08,5600.0
2006-03-06 12:55:00,18.07,18.11,18.07,18.11,15400.0,18.07,18.11,18.07,18.11,15400.0
2006-03-06 13:00:00,18.1,18.11,18.1,18.11,8500.0,18.1,18.11,18.1,18.11,8500.0
2006-03-06 13:05:00,18.11,18.12,18.1,18.12,251800.0,18.11,18.12,18.1,18.12,251800.0
2006-03-06 13:10:00,18.11,18.13,18.11,18.13,10900.0,18.11,18.13,18.11,18.13,10900.0
2006-03-06 13:15:00,18.13,18.18,18.12,18.17,45300.0,18.13,18.18,18.12,18.17,45300.0
2006-03-06 13:20:00,18.17,18.17,18.16,18.17,5300.0,18.17,18.17,18.16,18.17,5300.0
2006-03-06 13:25:00,18.17,18.17,18.11,18.11,47200.0,18.17,18.17,18.11,18.11,47200.0
2006-03-06 13:30:00,18.11,18.11,18.09,18.1,61800.0,18.11,18.11,18.09,18.1,61800.0
2006-03-06 13:35:00,18.09,18.1,17.99,18.0,46100.0,18.09,18.1,17.99,18.0,46100.0
2006-03-06 13:40:00,18.0,18.04,18.0,18.01,49900.0,18.0,18.04,18.0,18.01,49900.0
2006-03-06 13:45:00,18.01,18.02,17.99,18.0,35600.0,18.01,18.02,17.99,18.0,35600.0
2006-03-06 13:50:00,18.0,18.01,18.0,18.0,26100.0,18.0,18.01,18.0,18.0,26100.0
2006-03-06 13:55:00,18.0,18.01,17.99,18.0,22200.0,18.0,18.01,17.99,18.0,22200.0
2006-03-06 14:00:00,18.0,18.01,17.97,17.97,11300.0,18.0,18.01,17.97,17.97,11300.0
2006-03-06 14:05:00,17.97,18.0,17.9,18.0,48900.0,17.97,18.0,17.9,18.0,48900.0
2006-03-06 14:10:00,17.98,18.0,17.97,17.99,32200.0,17.98,18.0,17.97,17.99,32200.0
2006-03-06 14:15:00,17.99,17.99,17.98,17.98,8600.0,17.99,17.99,17.98,17.98,8600.0
2006-03-06 14:20:00,17.98,17.99,17.96,17.97,15200.0,17.98,17.99,17.96,17.97,15200.0
2006-03-06 14:25:00,17.96,18.01,17.95,18.01,30200.0,17.96,18.01,17.95,18.01,30200.0
2006-03-06 14:30:00,18.0,18.01,18.0,18.0,10100.0,18.0,18.01,18.0,18.0,10100.0
2006-03-06 14:35:00,18.0,18.05,18.0,18.02,18300.0,18.0,18.05,18.0,18.02,18300.0
2006-03-06 14:40:00,18.02,18.08,18.02,18.07,31200.0,18.02,18.08,18.02,18.07,31200.0
2006-03-06 14:45:00,18.06,18.08,18.02,18.06,64100.0,18.06,18.08,18.02,18.06,64100.0
2006-03-06 14:50:00,18.06,18.08,18.03,18.05,27600.0,18.06,18.08,18.03,18.05,27600.0
2006-03-06 14:55:00,18.05,18.08,18.05,18.08,28100.0,18.05,18.08,18.05,18.08,28100.0
2006-03-06 15:00:00,18.08,18.1,18.07,18.09,26600.0,18.08,18.1,18.07,18.09,26600.0
2006-03-06 15:05:00,18.09,18.11,18.08,18.1,23700.0,18.09,18.11,18.08,18.1,23700.0
2006-03-06 15:10:00,18.1,18.12,18.08,18.11,20400.0,18.1,18.12,18.08,18.11,20400.0
2006-03-06 15:15:00,18.1,18.17,18.1,18.17,31900.0,18.1,18.17,18.1,18.17,31900.0
2006-03-06 15:20:00,18.16,18.17,18.13,18.15,48000.0,18.16,18.17,18.13,18.15,48000.0
2006-03-06 15:25:00,18.16,18.16,18.15,18.15,10800.0,18.16,18.16,18.15,18.15,10800.0
2006-03-06 15:30:00,18.14,18.17,18.14,18.15,47700.0,18.14,18.17,18.14,18.15,47700.0
2006-03-06 15:35:00,18.15,18.15,18.13,18.13,44300.0,18.15,18.15,18.13,18.13,44300.0
2006-03-06 15:40:00,18.13,18.16,18.11,18.15,63900.0,18.13,18.16,18.11,18.15,63900.0
2006-03-06 15:45:00,18.15,18.18,18.15,18.17,63800.0,18.15,18.18,18.15,18.17,63800.0
2006-03-06 15:50:00,18.17,18.22,18.15,18.21,143800.0,18.17,18.22,18.15,18.21,143800.0
2006-03-06 15:55:00,18.22,18.22,18.18,18.19,50200.0,18.22,18.22,18.18,18.19,50200.0
2006-03-07 09:30:00,18.14,18.14,17.84,17.87,41900.0,18.14,18.14,17.84,17.87,41900.0
2006-03-07 09:35:00,17.88,17.97,17.87,17.89,25000.0,17.88,17.97,17.87,17.89,25000.0
2006-03-07 09:40:00,17.87,17.94,17.8,17.92,62000.0,17.87,17.94,17.8,17.92,62000.0
2006-03-07 09:45:00,17.92,17.93,17.9,17.92,14600.0,17.92,17.93,17.9,17.92,14600.0
2006-03-07 09:50:00,17.92,17.94,17.91,17.93,17000.0,17.92,17.94,17.91,17.93,17000.0
2006-03-07 09:55:00,17.93,17.95,17.93,17.95,17200.0,17.93,17.95,17.93,17.95,17200.0
2006-03-07 10:00:00,17.94,18.09,17.94,18.07,30100.0,17.94,18.09,17.94,18.07,30100.0
2006-03-07 10:05:00,18.07,18.08,17.95,17.96,24200.0,18.07,18.08,17.95,17.96,24200.0
2006-03-07 10:10:00,17.99,18.01,17.96,18.0,19900.0,17.99,18.01,17.96,18.0,19900.0
2006-03-07 10:15:00,18.01,18.02,17.99,18.02,35100.0,18.01,18.02,17.99,18.02,35100.0
2006-03-07 10:20:00,18.02,18.02,18.0,18.0,18300.0,18.02,18.02,18.0,18.0,18300.0
2006-03-07 10:25:00,18.01,18.01,17.93,17.95,39000.0,18.01,18.01,17.93,17.95,39000.0
2006-03-07 10:30:00,17.96,17.96,17.87,17.95,25800.0,17.96,17.96,17.87,17.95,25800.0
2006-03-07 10:35:00,17.88,17.88,17.87,17.87,13300.0,17.88,17.88,17.87,17.87,13300.0
2006-03-07 10:40:00,17.87,17.87,17.79,17.81,16100.0,17.87,17.87,17.79,17.81,16100.0
2006-03-07 10:45:00,17.79,17.83,17.77,17.79,31400.0,17.79,17.83,17.77,17.79,31400.0
2006-03-07 10:50:00,17.78,17.95,17.78,17.78,66000.0,17.78,17.95,17.78,17.78,66000.0
2006-03-07 10:55:00,17.78,17.8,17.78,17.8,15900.0,17.78,17.8,17.78,17.8,15900.0
2006-03-07 11:00:00,17.79,17.8,17.76,17.76,11900.0,17.79,17.8,17.76,17.76,11900.0
2006-03-07 11:05:00,17.76,17.76,17.75,17.75,10900.0,17.76,17.76,17.75,17.75,10900.0
2006-03-07 11:10:00,17.75,17.76,17.73,17.73,20900.0,17.75,17.76,17.73,17.73,20900.0
2006-03-07 11:15:00,17.72,17.76,17.71,17.76,25300.0,17.72,17.76,17.71,17.76,25300.0
2006-03-07 11:20:00,17.78,17.78,17.77,17.78,16600.0,17.78,17.78,17.77,17.78,16600.0
2006-03-07 11:25:00,17.78,17.79,17.77,17.79,11800.0,17.78,17.79,17.77,17.79,11800.0
2006-03-07 11:30:00,17.79,17.82,17.78,17.82,27200.0,17.79,17.82,17.78,17.82,27200.0
2006-03-07 11:35:00,17.82,17.84,17.82,17.83,17200.0,17.82,17.84,17.82,17.83,17200.0
2006-03-07 11:40:00,17.82,17.83,17.75,17.76,20800.0,17.82,17.83,17.75,17.76,20800.0
2006-03-07 11:45:00,17.75,17.77,17.75,17.76,14700.0,17.75,17.77,17.75,17.76,14700.0
2006-03-07 11:50:00,17.76,17.76,17.75,17.76,13900.0,17.76,17.76,17.75,17.76,13900.0
2006-03-07 11:55:00,17.75,17.76,17.75,17.76,15500.0,17.75,17.76,17.75,17.76,15500.0
2006-03-07 12:00:00,17.75,17.76,17.75,17.75,11400.0,17.75,17.76,17.75,17.75,11400.0
2006-03-07 12:05:00,17.75,17.75,17.71,17.71,18400.0,17.75,17.75,17.71,17.71,18400.0
2006-03-07 12:10:00,17.72,17.72,17.71,17.71,8500.0,17.72,17.72,17.71,17.71,8500.0
2006-03-07 12:15:00,17.71,17.72,17.69,17.7,23900.0,17.71,17.72,17.69,17.7,23900.0
2006-03-07 12:20:00,17.71,17.71,17.66,17.68,13000.0,17.71,17.71,17.66,17.68,13000.0
2006-03-07 12:25:00,17.68,17.68,17.67,17.67,12200.0,17.68,17.68,17.67,17.67,12200.0
2006-03-07 12:30:00,17.67,17.69,17.67,17.68,11900.0,17.67,17.69,17.67,17.68,11900.0
2006-03-07 12:35:00,17.68,17.69,17.63,17.63,16700.0,17.68,17.69,17.63,17.63,16700.0
2006-03-07 12:40:00,17.64,17.65,17.62,17.64,14500.0,17.64,17.65,17.62,17.64,14500.0
2006-03-07 12:45:00,17.63,17.65,17.63,17.65,11500.0,17.63,17.65,17.63,17.65,11500.0
2006-03-07 12:50:00,17.64,17.65,17.64,17.65,8100.0,17.64,17.65,17.64,17.65,8100.0
2006-03-07 12:55:00,17.65,17.68,17.65,17.66,9100.0,17.65,17.68,17.65,17.66,9100.0
2006-03-07 13:00:00,17.67,17.77,17.66,17.77,25100.0,17.67,17.77,17.66,17.77,25100.0
2006-03-07 13:05:00,17.76,17.77,17.75,17.75,9600.0,17.76,17.77,17.75,17.75,9600.0
2006-03-07 13:10:00,17.76,17.76,17.7,17.7,12900.0,17.76,17.76,17.7,17.7,12900.0
2006-03-07 13:15:00,17.7,17.7,17.68,17.69,8100.0,17.7,17.7,17.68,17.69,8100.0
2006-03-07 13:20:00,17.68,17.7,17.68,17.69,8000.0,17.68,17.7,17.68,17.69,8000.0
2006-03-07 13:25:00,17.68,17.69,17.68,17.68,8300.0,17.68,17.69,17.68,17.68,8300.0
2006-03-07 13:30:00,17.68,17.68,17.67,17.67,12500.0,17.68,17.68,17.67,17.67,12500.0
2006-03-07 13:35:00,17.67,17.68,17.67,17.68,7000.0,17.67,17.68,17.67,17.68,7000.0
2006-03-07 13:40:00,17.68,17.73,17.64,17.65,41700.0,17.68,17.73,17.64,17.65,41700.0
2006-03-07 13:45:00,17.64,17.65,17.64,17.64,12700.0,17.64,17.65,17.64,17.64,12700.0
2006-03-07 13:50:00,17.64,17.67,17.64,17.66,12800.0,17.64,17.67,17.64,17.66,12800.0
2006-03-07 13:55:00,17.66,17.66,17.65,17.66,7400.0,17.66,17.66,17.65,17.66,7400.0
2006-03-07 14:00:00,17.65,17.66,17.61,17.62,17600.0,17.65,17.66,17.61,17.62,17600.0
2006-03-07 14:05:00,17.63,17.68,17.62,17.67,13900.0,17.63,17.68,17.62,17.67,13900.0
2006-03-07 14:10:00,17.68,17.68,17.63,17.63,12100.0,17.68,17.68,17.63,17.63,12100.0
2006-03-07 14:15:00,17.64,17.65,17.58,17.58,20500.0,17.64,17.65,17.58,17.58,20500.0
2006-03-07 14:20:00,17.58,17.63,17.58,17.62,18000.0,17.58,17.63,17.58,17.62,18000.0
2006-03-07 14:25:00,17.62,17.62,17.61,17.61,14900.0,17.62,17.62,17.61,17.61,14900.0
2006-03-07 14:30:00,17.61,17.66,17.6,17.66,28200.0,17.61,17.66,17.6,17.66,28200.0
2006-03-07 14:35:00,17.66,17.76,17.66,17.75,33500.0,17.66,17.76,17.66,17.75,33500.0
2006-03-07 14:40:00,17.75,17.75,17.7,17.7,16300.0,17.75,17.75,17.7,17.7,16300.0
2006-03-07 14:45:00,17.7,17.7,17.59,17.59,12300.0,17.7,17.7,17.59,17.59,12300.0
2006-03-07 14:50:00,17.6,17.64,17.59,17.64,23100.0,17.6,17.64,17.59,17.64,23100.0
2006-03-07 14:55:00,17.63,17.67,17.63,17.66,11900.0,17.63,17.67,17.63,17.66,11900.0
2006-03-07 15:00:00,17.66,17.67,17.65,17.65,13200.0,17.66,17.67,17.65,17.65,13200.0
2006-03-07 15:05:00,17.65,17.67,17.65,17.65,19100.0,17.65,17.67,17.65,17.65,19100.0
2006-03-07 15:10:00,17.66,17.76,17.66,17.75,64200.0,17.66,17.76,17.66,17.75,64200.0
2006-03-07 15:15:00,17.75,17.77,17.75,17.76,16100.0,17.75,17.77,17.75,17.76,16100.0
2006-03-07 15:20:00,17.76,17.77,17.75,17.75,12600.0,17.76,17.77,17.75,17.75,12600.0
2006-03-07 15:25:00,17.75,17.76,17.68,17.68,20400.0,17.75,17.76,17.68,17.68,20400.0
2006-03-07 15:30:00,17.69,17.7,17.66,17.66,17100.0,17.69,17.7,17.66,17.66,17100.0
2006-03-07 15:35:00,17.66,17.67,17.64,17.66,36700.0,17.66,17.67,17.64,17.66,36700.0
2006-03-07 15:40:00,17.65,17.7,17.65,17.7,24100.0,17.65,17.7,17.65,17.7,24100.0
2006-03-07 15:45:00,17.7,17.82,17.7,17.82,34500.0,17.7,17.82,17.7,17.82,34500.0
2006-03-07 15:50:00,17.83,17.94,17.8,17.8,111600.0,17.83,17.94,17.8,17.8,111600.0
2006-03-07 15:55:00,17.8,17.81,17.68,17.75,156100.0,17.8,17.81,17.68,17.75,156100.0
2006-03-08 09:30:00,17.7,17.7,17.55,17.6,27500.0,17.7,17.7,17.55,17.6,27500.0
2006-03-08 09:35:00,17.59,17.7,17.57,17.69,13000.0,17.59,17.7,17.57,17.69,13000.0
2006-03-08 09:40:00,17.7,17.75,17.56,17.71,34000.0,17.7,17.75,17.56,17.71,34000.0
2006-03-08 09:45:00,17.74,17.75,17.69,17.75,15000.0,17.74,17.75,17.69,17.75,15000.0
2006-03-08 09:50:00,17.77,17.8,17.76,17.8,4100.0,17.77,17.8,17.76,17.8,4100.0
2006-03-08 09:55:00,17.81,17.96,17.8,17.95,19000.0,17.81,17.96,17.8,17.95,19000.0
2006-03-08 10:00:00,17.97,17.98,17.87,17.87,15900.0,17.97,17.98,17.87,17.87,15900.0
2006-03-08 10:05:00,17.88,17.88,17.75,17.75,9400.0,17.88,17.88,17.75,17.75,9400.0
2006-03-08 10:10:00,17.77,17.77,17.74,17.76,8200.0,17.77,17.77,17.74,17.76,8200.0
2006-03-08 10:15:00,17.75,17.76,17.72,17.72,17100.0,17.75,17.76,17.72,17.72,17100.0
2006-03-08 10:20:00,17.73,17.75,17.72,17.73,21400.0,17.73,17.75,17.72,17.73,21400.0
2006-03-08 10:25:00,17.75,17.77,17.73,17.77,21500.0,17.75,17.77,17.73,17.77,21500.0
2006-03-08 10:30:00,17.77,17.77,17.76,17.76,6700.0,17.77,17.77,17.76,17.76,6700.0
2006-03-08 10:35:00,17.76,17.77,17.76,17.77,11000.0,17.76,17.77,17.76,17.77,11000.0
2006-03-08 10:40:00,17.77,17.77,17.76,17.76,5600.0,17.77,17.77,17.76,17.76,5600.0
2006-03-08 10:45:00,17.76,17.76,17.64,17.67,45600.0,17.76,17.76,17.64,17.67,45600.0
2006-03-08 10:50:00,17.69,17.75,17.68,17.71,45300.0,17.69,17.75,17.68,17.71,45300.0
2006-03-08 10:55:00,17.71,17.75,17.71,17.75,22300.0,17.71,17.75,17.71,17.75,22300.0
2006-03-08 11:00:00,17.75,17.75,17.74,17.74,11400.0,17.75,17.75,17.74,17.74,11400.0
2006-03-08 11:05:00,17.74,17.74,17.68,17.7,13200.0,17.74,17.74,17.68,17.7,13200.0
2006-03-08 11:10:00,17.68,17.73,17.68,17.73,8700.0,17.68,17.73,17.68,17.73,8700.0
2006-03-08 11:15:00,17.72,17.75,17.72,17.73,15400.0,17.72,17.75,17.72,17.73,15400.0
2006-03-08 11:20:00,17.74,17.75,17.73,17.73,9300.0,17.74,17.75,17.73,17.73,9300.0
2006-03-08 11:25:00,17.74,17.74,17.73,17.74,5000.0,17.74,17.74,17.73,17.74,5000.0
2006-03-08 11:30:00,17.73,17.75,17.73,17.74,8100.0,17.73,17.75,17.73,17.74,8100.0
2006-03-08 11:35:00,17.73,17.79,17.73,17.77,33100.0,17.73,17.79,17.73,17.77,33100.0
2006-03-08 11:40:00,17.79,17.82,17.78,17.82,52300.0,17.79,17.82,17.78,17.82,52300.0
2006-03-08 11:45:00,17.82,17.87,17.77,17.81,39100.0,17.82,17.87,17.77,17.81,39100.0
2006-03-08 11:50:00,17.81,17.83,17.75,17.82,14800.0,17.81,17.83,17.75,17.82,14800.0
2006-03-08 11:55:00,17.83,17.85,17.83,17.84,4800.0,17.83,17.85,17.83,17.84,4800.0
2006-03-08 12:00:00,17.83,17.95,17.83,17.9,27900.0,17.83,17.95,17.83,17.9,27900.0
2006-03-08 12:05:00,17.9,17.91,17.88,17.89,37800.0,17.9,17.91,17.88,17.89,37800.0
2006-03-08 12:10:00,17.89,17.91,17.88,17.9,25000.0,17.89,17.91,17.88,17.9,25000.0
2006-03-08 12:15:00,17.9,17.92,17.89,17.91,25100.0,17.9,17.92,17.89,17.91,25100.0
2006-03-08 12:20:00,17.9,17.91,17.89,17.9,7500.0,17.9,17.91,17.89,17.9,7500.0
2006-03-08 12:25:00,17.89,17.9,17.89,17.89,5400.0,17.89,17.9,17.89,17.89,5400.0
2006-03-08 12:30:00,17.89,17.91,17.89,17.9,12800.0,17.89,17.91,17.89,17.9,12800.0
2006-03-08 12:35:00,17.9,17.9,17.84,17.85,11500.0,17.9,17.9,17.84,17.85,11500.0
2006-03-08 12:40:00,17.86,17.86,17.84,17.86,2700.0,17.86,17.86,17.84,17.86,2700.0
2006-03-08 12:45:00,17.85,17.86,17.84,17.85,7100.0,17.85,17.86,17.84,17.85,7100.0
2006-03-08 12:50:00,17.85,17.89,17.85,17.89,8600.0,17.85,17.89,17.85,17.89,8600.0
2006-03-08 12:55:00,17.88,17.93,17.88,17.91,17400.0,17.88,17.93,17.88,17.91,17400.0
2006-03-08 13:00:00,17.91,17.95,17.91,17.94,20700.0,17.91,17.95,17.91,17.94,20700.0
2006-03-08 13:05:00,17.94,17.96,17.94,17.95,16800.0,17.94,17.96,17.94,17.95,16800.0
2006-03-08 13:10:00,17.97,18.0,17.96,17.98,20200.0,17.97,18.0,17.96,17.98,20200.0
2006-03-08 13:15:00,17.98,18.0,17.97,17.98,19000.0,17.98,18.0,17.97,17.98,19000.0
2006-03-08 13:20:00,17.98,17.98,17.96,17.96,7000.0,17.98,17.98,17.96,17.96,7000.0
2006-03-08 13:25:00,17.96,17.96,17.95,17.96,5000.0,17.96,17.96,17.95,17.96,5000.0
2006-03-08 13:30:00,17.95,17.96,17.95,17.95,4700.0,17.95,17.96,17.95,17.95,4700.0
2006-03-08 13:35:00,17.95,17.96,17.95,17.95,3500.0,17.95,17.96,17.95,17.95,3500.0
2006-03-08 13:40:00,17.95,17.95,17.92,17.93,8700.0,17.95,17.95,17.92,17.93,8700.0
2006-03-08 13:45:00,17.93,18.0,17.92,17.98,31800.0,17.93,18.0,17.92,17.98,31800.0
2006-03-08 13:50:00,17.98,17.99,17.96,17.96,14300.0,17.98,17.99,17.96,17.96,14300.0
2006-03-08 13:55:00,17.97,17.97,17.95,17.95,4300.0,17.97,17.97,17.95,17.95,4300.0
2006-03-08 14:00:00,17.95,17.96,17.94,17.95,5400.0,17.95,17.96,17.94,17.95,5400.0
2006-03-08 14:05:00,17.95,17.99,17.95,17.99,21000.0,17.95,17.99,17.95,17.99,21000.0
2006-03-08 14:10:00,17.99,18.0,17.98,17.99,21500.0,17.99,18.0,17.98,17.99,21500.0
2006-03-08 14:15:00,18.0,18.0,17.99,17.99,20600.0,18.0,18.0,17.99,17.99,20600.0
2006-03-08 14:20:00,18.0,18.0,17.98,18.0,8800.0,18.0,18.0,17.98,18.0,8800.0
2006-03-08 14:25:00,18.0,18.0,17.97,17.98,13900.0,18.0,18.0,17.97,17.98,13900.0
2006-03-08 14:30:00,17.98,17.99,17.98,17.99,26100.0,17.98,17.99,17.98,17.99,26100.0
2006-03-08 14:35:00,17.98,17.99,17.98,17.99,7600.0,17.98,17.99,17.98,17.99,7600.0
2006-03-08 14:40:00,17.99,17.99,17.98,17.99,24300.0,17.99,17.99,17.98,17.99,24300.0
2006-03-08 14:45:00,17.99,18.0,17.97,17.97,17000.0,17.99,18.0,17.97,17.97,17000.0
2006-03-08 14:50:00,17.98,18.0,17.98,18.0,16900.0,17.98,18.0,17.98,18.0,16900.0
2006-03-08 14:55:00,17.99,18.0,17.99,17.99,15700.0,17.99,18.0,17.99,17.99,15700.0
2006-03-08 15:00:00,17.99,18.0,17.99,17.99,37900.0,17.99,18.0,17.99,17.99,37900.0
2006-03-08 15:05:00,18.0,18.0,17.98,17.99,23600.0,18.0,18.0,17.98,17.99,23600.0
2006-03-08 15:10:00,17.99,18.0,17.99,17.99,19100.0,17.99,18.0,17.99,17.99,19100.0
2006-03-08 15:15:00,17.99,18.0,17.98,17.99,14200.0,17.99,18.0,17.98,17.99,14200.0
2006-03-08 15:20:00,17.99,18.0,17.99,17.99,6000.0,17.99,18.0,17.99,17.99,6000.0
2006-03-08 15:25:00,17.99,18.0,17.87,17.92,43300.0,17.99,18.0,17.87,17.92,43300.0
2006-03-08 15:30:00,17.92,18.0,17.92,17.93,13100.0,17.92,18.0,17.92,17.93,13100.0
2006-03-08 15:35:00,17.94,17.95,17.9,17.91,14700.0,17.94,17.95,17.9,17.91,14700.0
2006-03-08 15:40:00,17.91,17.93,17.9,17.92,10500.0,17.91,17.93,17.9,17.92,10500.0
2006-03-08 15:45:00,17.93,17.94,17.92,17.93,15200.0,17.93,17.94,17.92,17.93,15200.0
2006-03-08 15:50:00,17.93,17.93,17.9,17.9,25700.0,17.93,17.93,17.9,17.9,25700.0
2006-03-08 15:55:00,17.91,17.91,17.85,17.85,43000.0,17.91,17.91,17.85,17.85,43000.0
2006-03-09 09:30:00,17.9,17.9,17.68,17.68,20100.0,17.9,17.9,17.68,17.68,20100.0
2006-03-09 09:35:00,17.7,17.9,17.68,17.9,14100.0,17.7,17.9,17.68,17.9,14100.0
2006-03-09 09:40:00,17.87,17.91,17.81,17.82,10200.0,17.87,17.91,17.81,17.82,10200.0
2006-03-09 09:45:00,17.83,17.92,17.83,17.9,16300.0,17.83,17.92,17.83,17.9,16300.0
2006-03-09 09:50:00,17.9,17.91,17.9,17.91,2200.0,17.9,17.91,17.9,17.91,2200.0
2006-03-09 09:55:00,17.9,17.91,17.9,17.9,6100.0,17.9,17.91,17.9,17.9,6100.0
2006-03-09 10:00:00,17.91,17.93,17.89,17.89,40300.0,17.91,17.93,17.89,17.89,40300.0
2006-03-09 10:05:00,17.9,17.9,17.88,17.9,8100.0,17.9,17.9,17.88,17.9,8100.0
2006-03-09 10:10:00,17.9,17.9,17.84,17.84,22400.0,17.9,17.9,17.84,17.84,22400.0
2006-03-09 10:15:00,17.84,17.9,17.83,17.9,11600.0,17.84,17.9,17.83,17.9,11600.0
2006-03-09 10:20:00,17.9,17.99,17.89,17.99,22200.0,17.9,17.99,17.89,17.99,22200.0
2006-03-09 10:25:00,17.98,18.0,17.95,17.97,31600.0,17.98,18.0,17.95,17.97,31600.0
2006-03-09 10:30:00,17.98,17.98,17.97,17.98,6700.0,17.98,17.98,17.97,17.98,6700.0
2006-03-09 10:35:00,17.98,17.99,17.96,17.99,14300.0,17.98,17.99,17.96,17.99,14300.0
2006-03-09 10:40:00,17.98,17.99,17.98,17.99,6600.0,17.98,17.99,17.98,17.99,6600.0
2006-03-09 10:45:00,17.99,18.0,17.98,17.98,37200.0,17.99,18.0,17.98,17.98,37200.0
2006-03-09 10:50:00,17.99,17.99,17.92,17.93,7400.0,17.99,17.99,17.92,17.93,7400.0
2006-03-09 10:55:00,17.92,17.93,17.92,17.93,4300.0,17.92,17.93,17.92,17.93,4300.0
2006-03-09 11:00:00,17.92,17.92,17.89,17.9,21700.0,17.92,17.92,17.89,17.9,21700.0
2006-03-09 11:05:00,17.91,17.91,17.89,17.9,17200.0,17.91,17.91,17.89,17.9,17200.0
2006-03-09 11:10:00,17.89,17.9,17.89,17.9,4200.0,17.89,17.9,17.89,17.9,4200.0
2006-03-09 11:15:00,17.9,17.9,17.87,17.87,12900.0,17.9,17.9,17.87,17.87,12900.0
2006-03-09 11:20:00,17.87,17.89,17.87,17.89,700.0,17.87,17.89,17.87,17.89,700.0
2006-03-09 11:25:00,17.89,17.9,17.89,17.89,6000.0,17.89,17.9,17.89,17.89,6000.0
2006-03-09 11:30:00,17.89,17.9,17.89,17.9,17000.0,17.89,17.9,17.89,17.9,17000.0
2006-03-09 11:35:00,17.9,17.9,17.89,17.9,3800.0,17.9,17.9,17.89,17.9,3800.0
2006-03-09 11:40:00,17.89,17.9,17.89,17.9,9800.0,17.89,17.9,17.89,17.9,9800.0
2006-03-09 11:45:00,17.9,17.9,17.89,17.89,8200.0,17.9,17.9,17.89,17.89,8200.0
2006-03-09 11:50:00,17.9,17.9,17.89,17.9,5200.0,17.9,17.9,17.89,17.9,5200.0
2006-03-09 11:55:00,17.9,17.9,17.89,17.9,5600.0,17.9,17.9,17.89,17.9,5600.0
2006-03-09 12:00:00,17.89,17.9,17.85,17.86,18300.0,17.89,17.9,17.85,17.86,18300.0
2006-03-09 12:05:00,17.86,17.87,17.82,17.86,18600.0,17.86,17.87,17.82,17.86,18600.0
2006-03-09 12:10:00,17.87,17.88,17.85,17.86,11400.0,17.87,17.88,17.85,17.86,11400.0
2006-03-09 12:15:00,17.86,17.88,17.86,17.87,7600.0,17.86,17.88,17.86,17.87,7600.0
2006-03-09 12:20:00,17.87,17.87,17.86,17.86,2500.0,17.87,17.87,17.86,17.86,2500.0
2006-03-09 12:25:00,17.87,17.89,17.84,17.84,21300.0,17.87,17.89,17.84,17.84,21300.0
2006-03-09 12:30:00,17.85,17.87,17.85,17.86,10500.0,17.85,17.87,17.85,17.86,10500.0
2006-03-09 12:35:00,17.87,17.89,17.86,17.87,41200.0,17.87,17.89,17.86,17.87,41200.0
2006-03-09 12:40:00,17.87,17.9,17.87,17.9,23800.0,17.87,17.9,17.87,17.9,23800.0
2006-03-09 12:45:00,17.9,17.9,17.88,17.88,12700.0,17.9,17.9,17.88,17.88,12700.0
2006-03-09 12:50:00,17.88,17.88,17.86,17.86,7000.0,17.88,17.88,17.86,17.86,7000.0
2006-03-09 12:55:00,17.87,17.88,17.86,17.86,18200.0,17.87,17.88,17.86,17.86,18200.0
2006-03-09 13:00:00,17.86,17.86,17.85,17.85,2300.0,17.86,17.86,17.85,17.85,2300.0
2006-03-09 13:05:00,17.86,17.87,17.85,17.85,14900.0,17.86,17.87,17.85,17.85,14900.0
2006-03-09 13:10:00,17.85,17.87,17.85,17.85,19300.0,17.85,17.87,17.85,17.85,19300.0
2006-03-09 13:15:00,17.86,17.87,17.86,17.87,5000.0,17.86,17.87,17.86,17.87,5000.0
2006-03-09 13:20:00,17.88,17.89,17.87,17.87,24100.0,17.88,17.89,17.87,17.87,24100.0
2006-03-09 13:25:00,17.87,17.9,17.87,17.89,11800.0,17.87,17.9,17.87,17.89,11800.0
2006-03-09 13:30:00,17.89,17.9,17.89,17.9,4200.0,17.89,17.9,17.89,17.9,4200.0
2006-03-09 13:35:00,17.9,17.9,17.89,17.9,16800.0,17.9,17.9,17.89,17.9,16800.0
2006-03-09 13:40:00,17.9,17.9,17.89,17.9,21900.0,17.9,17.9,17.89,17.9,21900.0
2006-03-09 13:45:00,17.89,17.9,17.89,17.89,3600.0,17.89,17.9,17.89,17.89,3600.0
2006-03-09 13:50:00,17.89,17.9,17.89,17.89,7500.0,17.89,17.9,17.89,17.89,7500.0
2006-03-09 13:55:00,17.89,17.9,17.89,17.89,22100.0,17.89,17.9,17.89,17.89,22100.0
2006-03-09 14:00:00,17.89,17.9,17.89,17.9,21100.0,17.89,17.9,17.89,17.9,21100.0
2006-03-09 14:05:00,17.9,17.91,17.89,17.91,8500.0,17.9,17.91,17.89,17.91,8500.0
2006-03-09 14:10:00,17.91,17.92,17.91,17.91,6100.0,17.91,17.92,17.91,17.91,6100.0
2006-03-09 14:15:00,17.92,17.95,17.91,17.95,8400.0,17.92,17.95,17.91,17.95,8400.0
2006-03-09 14:20:00,17.94,17.95,17.94,17.94,6800.0,17.94,17.95,17.94,17.94,6800.0
2006-03-09 14:25:00,17.95,17.95,17.92,17.92,12300.0,17.95,17.95,17.92,17.92,12300.0
2006-03-09 14:30:00,17.92,17.93,17.92,17.93,16800.0,17.92,17.93,17.92,17.93,16800.0
2006-03-09 14:35:00,17.93,17.93,17.93,17.93,10200.0,17.93,17.93,17.93,17.93,10200.0
2006-03-09 14:40:00,17.93,17.93,17.88,17.88,23600.0,17.93,17.93,17.88,17.88,23600.0
2006-03-09 14:45:00,17.88,17.88,17.87,17.88,7000.0,17.88,17.88,17.87,17.88,7000.0
2006-03-09 14:50:00,17.88,17.92,17.87,17.92,17900.0,17.88,17.92,17.87,17.92,17900.0
2006-03-09 14:55:00,17.92,17.96,17.92,17.95,18900.0,17.92,17.96,17.92,17.95,18900.0
2006-03-09 15:00:00,17.96,17.97,17.93,17.93,15900.0,17.96,17.97,17.93,17.93,15900.0
2006-03-09 15:05:00,17.93,17.94,17.93,17.94,8000.0,17.93,17.94,17.93,17.94,8000.0
2006-03-09 15:10:00,17.93,17.94,17.93,17.93,5100.0,17.93,17.94,17.93,17.93,5100.0
2006-03-09 15:15:00,17.93,17.94,17.93,17.94,8800.0,17.93,17.94,17.93,17.94,8800.0
2006-03-09 15:20:00,17.93,17.95,17.93,17.94,11100.0,17.93,17.95,17.93,17.94,11100.0
2006-03-09 15:25:00,17.95,17.95,17.93,17.93,15100.0,17.95,17.95,17.93,17.93,15100.0
2006-03-09 15:30:00,17.94,17.95,17.93,17.95,10000.0,17.94,17.95,17.93,17.95,10000.0
2006-03-09 15:35:00,17.94,17.95,17.94,17.95,12700.0,17.94,17.95,17.94,17.95,12700.0
2006-03-09 15:40:00,17.94,17.95,17.93,17.93,23700.0,17.94,17.95,17.93,17.93,23700.0
2006-03-09 15:45:00,17.94,17.94,17.93,17.93,16500.0,17.94,17.94,17.93,17.93,16500.0
2006-03-09 15:50:00,17.93,17.94,17.93,17.94,31200.0,17.93,17.94,17.93,17.94,31200.0
2006-03-09 15:55:00,17.94,17.94,17.92,17.93,32500.0,17.94,17.94,17.92,17.93,32500.0
2006-03-10 09:30:00,17.84,17.9,17.72,17.72,3800.0,17.84,17.9,17.72,17.72,3800.0
2006-03-10 09:35:00,17.7,17.71,17.64,17.65,6200.0,17.7,17.71,17.64,17.65,6200.0
2006-03-10 09:40:00,17.67,17.8,17.61,17.8,7300.0,17.67,17.8,17.61,17.8,7300.0
2006-03-10 09:45:00,17.83,17.85,17.75,17.85,4100.0,17.83,17.85,17.75,17.85,4100.0
2006-03-10 09:50:00,17.85,17.87,17.81,17.82,7900.0,17.85,17.87,17.81,17.82,7900.0
2006-03-10 09:55:00,17.81,17.82,17.8,17.82,3800.0,17.81,17.82,17.8,17.82,3800.0
2006-03-10 10:00:00,17.84,17.84,17.74,17.75,6800.0,17.84,17.84,17.74,17.75,6800.0
2006-03-10 10:05:00,17.75,17.78,17.7,17.78,7800.0,17.75,17.78,17.7,17.78,7800.0
2006-03-10 10:10:00,17.81,17.83,17.81,17.81,1900.0,17.81,17.83,17.81,17.81,1900.0
2006-03-10 10:15:00,17.81,17.86,17.8,17.86,4200.0,17.81,17.86,17.8,17.86,4200.0
2006-03-10 10:20:00,17.86,17.92,17.86,17.9,1700.0,17.86,17.92,17.86,17.9,1700.0
2006-03-10 10:25:00,17.91,17.96,17.91,17.95,4900.0,17.91,17.96,17.91,17.95,4900.0
2006-03-10 10:30:00,17.95,17.96,17.94,17.94,3000.0,17.95,17.96,17.94,17.94,3000.0
2006-03-10 10:35:00,17.94,17.96,17.92,17.93,6400.0,17.94,17.96,17.92,17.93,6400.0
2006-03-10 10:40:00,17.94,18.0,17.93,18.0,10800.0,17.94,18.0,17.93,18.0,10800.0
2006-03-10 10:45:00,17.98,18.0,17.97,17.97,7500.0,17.98,18.0,17.97,17.97,7500.0
2006-03-10 10:50:00,17.97,17.98,17.94,17.94,4500.0,17.97,17.98,17.94,17.94,4500.0
2006-03-10 10:55:00,17.96,17.96,17.94,17.94,700.0,17.96,17.96,17.94,17.94,700.0
2006-03-10 11:00:00,17.93,17.94,17.83,17.83,7100.0,17.93,17.94,17.83,17.83,7100.0
2006-03-10 11:05:00,17.83,17.83,17.82,17.82,8600.0,17.83,17.83,17.82,17.82,8600.0
2006-03-10 11:10:00,17.83,17.83,17.82,17.82,1900.0,17.83,17.83,17.82,17.82,1900.0
2006-03-10 11:15:00,17.82,17.83,17.82,17.82,2700.0,17.82,17.83,17.82,17.82,2700.0
2006-03-10 11:20:00,17.82,17.84,17.82,17.83,2700.0,17.82,17.84,17.82,17.83,2700.0
2006-03-10 11:25:00,17.83,17.86,17.82,17.86,2600.0,17.83,17.86,17.82,17.86,2600.0
2006-03-10 11:30:00,17.88,17.91,17.87,17.87,2200.0,17.88,17.91,17.87,17.87,2200.0
2006-03-10 11:35:00,17.89,17.89,17.86,17.86,2600.0,17.89,17.89,17.86,17.86,2600.0
2006-03-10 11:40:00,17.86,17.87,17.84,17.84,1500.0,17.86,17.87,17.84,17.84,1500.0
2006-03-10 11:45:00,17.84,17.88,17.83,17.85,2900.0,17.84,17.88,17.83,17.85,2900.0
2006-03-10 11:50:00,17.84,17.86,17.83,17.86,700.0,17.84,17.86,17.83,17.86,700.0
2006-03-10 11:55:00,17.84,17.86,17.84,17.86,400.0,17.84,17.86,17.84,17.86,400.0
2006-03-10 12:00:00,17.87,17.9,17.87,17.9,4200.0,17.87,17.9,17.87,17.9,4200.0
2006-03-10 12:05:00,17.91,17.97,17.91,17.97,24400.0,17.91,17.97,17.91,17.97,24400.0
2006-03-10 12:10:00,17.97,17.97,17.92,17.93,9900.0,17.97,17.97,17.92,17.93,9900.0
2006-03-10 12:15:00,17.93,17.95,17.93,17.95,24300.0,17.93,17.95,17.93,17.95,24300.0
2006-03-10 12:20:00,17.95,17.96,17.95,17.95,4800.0,17.95,17.96,17.95,17.95,4800.0
2006-03-10 12:25:00,17.95,17.96,17.95,17.95,1600.0,17.95,17.96,17.95,17.95,1600.0
2006-03-10 12:30:00,17.96,17.97,17.95,17.97,15800.0,17.96,17.97,17.95,17.97,15800.0
2006-03-10 12:35:00,17.97,17.99,17.97,17.99,5000.0,17.97,17.99,17.97,17.99,5000.0
2006-03-10 12:40:00,17.98,18.0,17.97,18.0,47200.0,17.98,18.0,17.97,18.0,47200.0
2006-03-10 12:45:00,18.0,18.02,18.0,18.0,6400.0,18.0,18.02,18.0,18.0,6400.0
2006-03-10 12:50:00,18.0,18.0,17.98,18.0,16100.0,18.0,18.0,17.98,18.0,16100.0
2006-03-10 12:55:00,18.0,18.01,18.0,18.01,800.0,18.0,18.01,18.0,18.01,800.0
2006-03-10 13:00:00,18.0,18.01,18.0,18.0,1700.0,18.0,18.01,18.0,18.0,1700.0
2006-03-10 13:05:00,18.01,18.01,18.0,18.0,2500.0,18.01,18.01,18.0,18.0,2500.0
2006-03-10 13:10:00,18.0,18.01,18.0,18.0,3200.0,18.0,18.01,18.0,18.0,3200.0
2006-03-10 13:15:00,18.01,18.01,18.0,18.0,5800.0,18.01,18.01,18.0,18.0,5800.0
2006-03-10 13:20:00,18.0,18.01,18.0,18.0,9700.0,18.0,18.01,18.0,18.0,9700.0
2006-03-10 13:25:00,18.0,18.01,18.0,18.0,1200.0,18.0,18.01,18.0,18.0,1200.0
2006-03-10 13:30:00,18.01,18.01,17.99,18.0,3200.0,18.01,18.01,17.99,18.0,3200.0
2006-03-10 13:35:00,18.0,18.01,17.99,18.01,25000.0,18.0,18.01,17.99,18.01,25000.0
2006-03-10 13:40:00,18.01,18.01,18.0,18.0,19700.0,18.01,18.01,18.0,18.0,19700.0
2006-03-10 13:45:00,18.01,18.02,18.0,18.01,3700.0,18.01,18.02,18.0,18.01,3700.0
2006-03-10 13:50:00,18.01,18.02,18.0,18.02,2000.0,18.01,18.02,18.0,18.02,2000.0
2006-03-10 13:55:00,18.01,18.02,18.0,18.01,3000.0,18.01,18.02,18.0,18.01,3000.0
2006-03-10 14:00:00,18.02,18.02,17.99,18.01,7200.0,18.02,18.02,17.99,18.01,7200.0
2006-03-10 14:05:00,18.01,18.03,18.0,18.03,13600.0,18.01,18.03,18.0,18.03,13600.0
2006-03-10 14:10:00,18.02,18.05,18.02,18.02,18200.0,18.02,18.05,18.02,18.02,18200.0
2006-03-10 14:15:00,18.02,18.05,18.01,18.05,12700.0,18.02,18.05,18.01,18.05,12700.0
2006-03-10 14:20:00,18.06,18.1,17.98,18.0,103600.0,18.06,18.1,17.98,18.0,103600.0
2006-03-10 14:25:00,18.0,18.07,18.0,18.05,49500.0,18.0,18.07,18.0,18.05,49500.0
2006-03-10 14:30:00,18.05,18.06,18.05,18.05,13800.0,18.05,18.06,18.05,18.05,13800.0
2006-03-10 14:35:00,18.06,18.06,18.05,18.05,2600.0,18.06,18.06,18.05,18.05,2600.0
2006-03-10 14:40:00,18.06,18.06,18.0,18.02,24000.0,18.06,18.06,18.0,18.02,24000.0
2006-03-10 14:45:00,18.03,18.05,17.91,17.91,55000.0,18.03,18.05,17.91,17.91,55000.0
2006-03-10 14:50:00,17.91,17.99,17.86,17.99,49100.0,17.91,17.99,17.86,17.99,49100.0
2006-03-10 14:55:00,18.0,18.0,17.94,17.99,34900.0,18.0,18.0,17.94,17.99,34900.0
2006-03-10 15:00:00,18.0,18.01,17.94,17.94,28800.0,18.0,18.01,17.94,17.94,28800.0
2006-03-10 15:05:00,17.94,18.03,17.93,18.03,49000.0,17.94,18.03,17.93,18.03,49000.0
2006-03-10 15:10:00,18.02,18.03,17.98,17.98,26900.0,18.02,18.03,17.98,17.98,26900.0
2006-03-10 15:15:00,17.98,18.01,17.98,18.0,39100.0,17.98,18.01,17.98,18.0,39100.0
2006-03-10 15:20:00,18.0,18.07,18.0,18.07,19800.0,18.0,18.07,18.0,18.07,19800.0
2006-03-10 15:25:00,18.06,18.07,18.05,18.06,8400.0,18.06,18.07,18.05,18.06,8400.0
2006-03-10 15:30:00,18.06,18.1,18.05,18.06,18100.0,18.06,18.1,18.05,18.06,18100.0
2006-03-10 15:35:00,18.07,18.07,18.06,18.06,2000.0,18.07,18.07,18.06,18.06,2000.0
2006-03-10 15:40:00,18.07,18.07,18.05,18.06,8000.0,18.07,18.07,18.05,18.06,8000.0
2006-03-10 15:45:00,18.06,18.07,18.06,18.06,4500.0,18.06,18.07,18.06,18.06,4500.0
2006-03-10 15:50:00,18.06,18.07,18.05,18.07,11100.0,18.06,18.07,18.05,18.07,11100.0
2006-03-10 15:55:00,18.06,18.08,18.01,18.08,47900.0,18.06,18.08,18.01,18.08,47900.0
2006-03-13 09:30:00,17.41,18.05,17.32,17.8,72900.0,17.41,18.05,17.32,17.8,72900.0
2006-03-13 09:35:00,17.79,17.91,17.79,17.88,23600.0,17.79,17.91,17.79,17.88,23600.0
2006-03-13 09:40:00,17.9,17.9,17.77,17.82,20400.0,17.9,17.9,17.77,17.82,20400.0
2006-03-13 09:45:00,17.83,17.89,17.83,17.88,8800.0,17.83,17.89,17.83,17.88,8800.0
2006-03-13 09:50:00,17.87,17.89,17.83,17.85,6900.0,17.87,17.89,17.83,17.85,6900.0
2006-03-13 09:55:00,17.86,17.88,17.85,17.85,8200.0,17.86,17.88,17.85,17.85,8200.0
2006-03-13 10:00:00,17.86,17.95,17.85,17.93,8600.0,17.86,17.95,17.85,17.93,8600.0
2006-03-13 10:05:00,17.93,17.95,17.92,17.95,5800.0,17.93,17.95,17.92,17.95,5800.0
2006-03-13 10:10:00,17.94,17.96,17.92,17.93,7500.0,17.94,17.96,17.92,17.93,7500.0
2006-03-13 10:15:00,17.92,17.93,17.92,17.93,2800.0,17.92,17.93,17.92,17.93,2800.0
2006-03-13 10:20:00,17.92,17.92,17.9,17.9,3500.0,17.92,17.92,17.9,17.9,3500.0
2006-03-13 10:25:00,17.9,17.91,17.85,17.85,4200.0,17.9,17.91,17.85,17.85,4200.0
2006-03-13 10:30:00,17.85,17.94,17.85,17.92,9400.0,17.85,17.94,17.85,17.92,9400.0
2006-03-13 10:35:00,17.92,17.92,17.88,17.88,8100.0,17.92,17.92,17.88,17.88,8100.0
2006-03-13 10:40:00,17.88,17.89,17.87,17.87,7000.0,17.88,17.89,17.87,17.87,7000.0
2006-03-13 10:45:00,17.87,17.88,17.87,17.87,9400.0,17.87,17.88,17.87,17.87,9400.0
2006-03-13 10:50:00,17.88,17.95,17.88,17.94,8700.0,17.88,17.95,17.88,17.94,8700.0
2006-03-13 10:55:00,17.94,17.94,17.89,17.9,19000.0,17.94,17.94,17.89,17.9,19000.0
2006-03-13 11:00:00,17.89,17.9,17.87,17.87,6600.0,17.89,17.9,17.87,17.87,6600.0
2006-03-13 11:05:00,17.87,17.88,17.82,17.85,12400.0,17.87,17.88,17.82,17.85,12400.0
2006-03-13 11:10:00,17.85,17.9,17.85,17.89,8100.0,17.85,17.9,17.85,17.89,8100.0
2006-03-13 11:15:00,17.88,17.88,17.87,17.87,2900.0,17.88,17.88,17.87,17.87,2900.0
2006-03-13 11:20:00,17.87,17.87,17.86,17.87,3200.0,17.87,17.87,17.86,17.87,3200.0
2006-03-13 11:25:00,17.86,17.87,17.84,17.86,5700.0,17.86,17.87,17.84,17.86,5700.0
2006-03-13 11:30:00,17.86,17.9,17.81,17.82,21500.0,17.86,17.9,17.81,17.82,21500.0
2006-03-13 11:35:00,17.82,17.86,17.82,17.85,9900.0,17.82,17.86,17.82,17.85,9900.0
2006-03-13 11:40:00,17.86,17.86,17.84,17.84,8000.0,17.86,17.86,17.84,17.84,8000.0
2006-03-13 11:45:00,17.84,17.84,17.8,17.8,10900.0,17.84,17.84,17.8,17.8,10900.0
2006-03-13 11:50:00,17.8,17.82,17.79,17.82,5900.0,17.8,17.82,17.79,17.82,5900.0
2006-03-13 11:55:00,17.81,17.82,17.8,17.8,7700.0,17.81,17.82,17.8,17.8,7700.0
2006-03-13 12:00:00,17.8,17.81,17.79,17.79,7300.0,17.8,17.81,17.79,17.79,7300.0
2006-03-13 12:05:00,17.78,17.81,17.77,17.81,4300.0,17.78,17.81,17.77,17.81,4300.0
2006-03-13 12:10:00,17.8,17.81,17.8,17.81,4200.0,17.8,17.81,17.8,17.81,4200.0
2006-03-13 12:15:00,17.8,17.81,17.8,17.8,2900.0,17.8,17.81,17.8,17.8,2900.0
2006-03-13 12:20:00,17.8,17.81,17.8,17.81,8200.0,17.8,17.81,17.8,17.81,8200.0
2006-03-13 12:25:00,17.81,17.81,17.8,17.81,1900.0,17.81,17.81,17.8,17.81,1900.0
2006-03-13 12:30:00,17.81,17.81,17.8,17.8,4100.0,17.81,17.81,17.8,17.8,4100.0
2006-03-13 12:35:00,17.81,17.81,17.8,17.81,6400.0,17.81,17.81,17.8,17.81,6400.0
2006-03-13 12:40:00,17.8,17.81,17.8,17.81,7400.0,17.8,17.81,17.8,17.81,7400.0
2006-03-13 12:45:00,17.81,17.81,17.8,17.8,7600.0,17.81,17.81,17.8,17.8,7600.0
2006-03-13 12:50:00,17.79,17.8,17.79,17.8,3400.0,17.79,17.8,17.79,17.8,3400.0
2006-03-13 12:55:00,17.8,17.8,17.79,17.8,6400.0,17.8,17.8,17.79,17.8,6400.0
2006-03-13 13:00:00,17.8,17.8,17.79,17.8,6000.0,17.8,17.8,17.79,17.8,6000.0
2006-03-13 13:05:00,17.8,17.8,17.79,17.79,3200.0,17.8,17.8,17.79,17.79,3200.0
2006-03-13 13:10:00,17.79,17.8,17.79,17.79,3200.0,17.79,17.8,17.79,17.79,3200.0
2006-03-13 13:15:00,17.79,17.8,17.79,17.8,7800.0,17.79,17.8,17.79,17.8,7800.0
2006-03-13 13:20:00,17.79,17.8,17.78,17.79,4700.0,17.79,17.8,17.78,17.79,4700.0
2006-03-13 13:25:00,17.79,17.81,17.79,17.8,10300.0,17.79,17.81,17.79,17.8,10300.0
2006-03-13 13:30:00,17.8,17.8,17.79,17.8,4300.0,17.8,17.8,17.79,17.8,4300.0
2006-03-13 13:35:00,17.8,17.81,17.79,17.81,6200.0,17.8,17.81,17.79,17.81,6200.0
2006-03-13 13:40:00,17.81,17.81,17.8,17.81,5600.0,17.81,17.81,17.8,17.81,5600.0
2006-03-13 13:45:00,17.81,17.81,17.8,17.81,8600.0,17.81,17.81,17.8,17.81,8600.0
2006-03-13 13:50:00,17.81,17.81,17.81,17.81,4400.0,17.81,17.81,17.81,17.81,4400.0
2006-03-13 13:55:00,17.81,17.81,17.79,17.81,9600.0,17.81,17.81,17.79,17.81,9600.0
2006-03-13 14:00:00,17.81,17.81,17.8,17.81,17200.0,17.81,17.81,17.8,17.81,17200.0
2006-03-13 14:05:00,17.8,17.81,17.8,17.81,12400.0,17.8,17.81,17.8,17.81,12400.0
2006-03-13 14:10:00,17.81,17.81,17.8,17.81,3700.0,17.81,17.81,17.8,17.81,3700.0
2006-03-13 14:15:00,17.8,17.83,17.8,17.82,8600.0,17.8,17.83,17.8,17.82,8600.0
2006-03-13 14:20:00,17.81,17.82,17.81,17.81,1700.0,17.81,17.82,17.81,17.81,1700.0
2006-03-13 14:25:00,17.82,17.82,17.8,17.82,30600.0,17.82,17.82,17.8,17.82,30600.0
2006-03-13 14:30:00,17.82,17.85,17.82,17.85,3700.0,17.82,17.85,17.82,17.85,3700.0
2006-03-13 14:35:00,17.85,17.86,17.84,17.85,8200.0,17.85,17.86,17.84,17.85,8200.0
2006-03-13 14:40:00,17.85,17.87,17.82,17.83,13200.0,17.85,17.87,17.82,17.83,13200.0
2006-03-13 14:45:00,17.82,17.82,17.8,17.8,8500.0,17.82,17.82,17.8,17.8,8500.0
2006-03-13 14:50:00,17.8,17.81,17.8,17.81,6400.0,17.8,17.81,17.8,17.81,6400.0
2006-03-13 14:55:00,17.81,17.82,17.81,17.81,3400.0,17.81,17.82,17.81,17.81,3400.0
2006-03-13 15:00:00,17.82,17.83,17.8,17.81,12100.0,17.82,17.83,17.8,17.81,12100.0
2006-03-13 15:05:00,17.81,17.81,17.78,17.78,14400.0,17.81,17.81,17.78,17.78,14400.0
2006-03-13 15:10:00,17.78,17.82,17.77,17.81,12800.0,17.78,17.82,17.77,17.81,12800.0
2006-03-13 15:15:00,17.81,17.81,17.8,17.8,24600.0,17.81,17.81,17.8,17.8,24600.0
2006-03-13 15:20:00,17.8,17.81,17.77,17.8,25000.0,17.8,17.81,17.77,17.8,25000.0
2006-03-13 15:25:00,17.81,17.81,17.8,17.8,34400.0,17.81,17.81,17.8,17.8,34400.0
2006-03-13 15:30:00,17.8,17.81,17.8,17.8,7200.0,17.8,17.81,17.8,17.8,7200.0
2006-03-13 15:35:00,17.8,17.82,17.8,17.82,24100.0,17.8,17.82,17.8,17.82,24100.0
2006-03-13 15:40:00,17.82,17.82,17.8,17.8,21400.0,17.82,17.82,17.8,17.8,21400.0
2006-03-13 15:45:00,17.8,17.81,17.79,17.81,10500.0,17.8,17.81,17.79,17.81,10500.0
2006-03-13 15:50:00,17.81,17.87,17.8,17.85,66600.0,17.81,17.87,17.8,17.85,66600.0
2006-03-13 15:55:00,17.85,17.87,17.83,17.87,95700.0,17.85,17.87,17.83,17.87,95700.0
2006-03-14 09:30:00,17.81,17.98,17.81,17.95,9900.0,17.81,17.98,17.81,17.95,9900.0
2006-03-14 09:35:00,17.96,17.98,17.93,17.93,10100.0,17.96,17.98,17.93,17.93,10100.0
2006-03-14 09:40:00,17.93,17.93,17.84,17.91,14700.0,17.93,17.93,17.84,17.91,14700.0
2006-03-14 09:45:00,17.91,17.98,17.91,17.97,8700.0,17.91,17.98,17.91,17.97,8700.0
2006-03-14 09:50:00,17.98,18.04,17.98,18.02,37300.0,17.98,18.04,17.98,18.02,37300.0
2006-03-14 09:55:00,18.02,18.1,18.02,18.1,10300.0,18.02,18.1,18.02,18.1,10300.0
2006-03-14 10:00:00,18.1,18.1,18.03,18.04,27800.0,18.1,18.1,18.03,18.04,27800.0
2006-03-14 10:05:00,18.05,18.06,18.05,18.05,5700.0,18.05,18.06,18.05,18.05,5700.0
2006-03-14 10:10:00,18.04,18.06,18.03,18.05,16200.0,18.04,18.06,18.03,18.05,16200.0
2006-03-14 10:15:00,18.05,18.06,18.04,18.04,13200.0,18.05,18.06,18.04,18.04,13200.0
2006-03-14 10:20:00,18.04,18.07,18.02,18.02,25300.0,18.04,18.07,18.02,18.02,25300.0
2006-03-14 10:25:00,18.02,18.04,18.0,18.02,20200.0,18.02,18.04,18.0,18.02,20200.0
2006-03-14 10:30:00,18.02,18.02,18.01,18.02,2900.0,18.02,18.02,18.01,18.02,2900.0
2006-03-14 10:35:00,18.02,18.02,18.0,18.0,3600.0,18.02,18.02,18.0,18.0,3600.0
2006-03-14 10:40:00,18.0,18.01,17.97,17.99,33200.0,18.0,18.01,17.97,17.99,33200.0
2006-03-14 10:45:00,17.98,18.0,17.94,17.94,125700.0,17.98,18.0,17.94,17.94,125700.0
2006-03-14 10:50:00,17.93,17.97,17.92,17.96,54600.0,17.93,17.97,17.92,17.96,54600.0
2006-03-14 10:55:00,17.97,17.99,17.96,17.99,5000.0,17.97,17.99,17.96,17.99,5000.0
2006-03-14 11:00:00,17.97,18.0,17.92,17.92,129400.0,17.97,18.0,17.92,17.92,129400.0
2006-03-14 11:05:00,17.91,17.98,17.91,17.97,37100.0,17.91,17.98,17.91,17.97,37100.0
2006-03-14 11:10:00,17.97,17.98,17.92,17.95,34900.0,17.97,17.98,17.92,17.95,34900.0
2006-03-14 11:15:00,17.97,17.97,17.94,17.95,8600.0,17.97,17.97,17.94,17.95,8600.0
2006-03-14 11:20:00,17.97,18.02,17.96,18.0,11700.0,17.97,18.02,17.96,18.0,11700.0
2006-03-14 11:25:00,17.99,18.01,17.99,18.0,52900.0,17.99,18.01,17.99,18.0,52900.0
2006-03-14 11:30:00,18.01,18.03,18.0,18.0,13600.0,18.01,18.03,18.0,18.0,13600.0
2006-03-14 11:35:00,18.01,18.04,18.0,18.02,11800.0,18.01,18.04,18.0,18.02,11800.0
2006-03-14 11:40:00,18.01,18.02,17.95,17.97,15500.0,18.01,18.02,17.95,17.97,15500.0
2006-03-14 11:45:00,17.97,18.0,17.96,17.99,10000.0,17.97,18.0,17.96,17.99,10000.0
2006-03-14 11:50:00,17.99,18.0,17.99,18.0,15800.0,17.99,18.0,17.99,18.0,15800.0
2006-03-14 11:55:00,18.0,18.0,17.99,18.0,4300.0,18.0,18.0,17.99,18.0,4300.0
2006-03-14 12:00:00,18.0,18.03,17.99,18.01,73900.0,18.0,18.03,17.99,18.01,73900.0
2006-03-14 12:05:00,18.01,18.02,18.01,18.02,33900.0,18.01,18.02,18.01,18.02,33900.0
2006-03-14 12:10:00,18.03,18.09,18.03,18.09,32200.0,18.03,18.09,18.03,18.09,32200.0
2006-03-14 12:15:00,18.1,18.1,18.08,18.09,13500.0,18.1,18.1,18.08,18.09,13500.0
2006-03-14 12:20:00,18.08,18.09,18.07,18.09,13300.0,18.08,18.09,18.07,18.09,13300.0
2006-03-14 12:25:00,18.08,18.09,18.07,18.08,5300.0,18.08,18.09,18.07,18.08,5300.0
2006-03-14 12:30:00,18.08,18.08,18.07,18.08,14300.0,18.08,18.08,18.07,18.08,14300.0
2006-03-14 12:35:00,18.08,18.08,18.07,18.07,4000.0,18.08,18.08,18.07,18.07,4000.0
2006-03-14 12:40:00,18.0,18.08,18.0,18.07,18300.0,18.0,18.08,18.0,18.07,18300.0
2006-03-14 12:45:00,18.07,18.08,18.06,18.07,29500.0,18.07,18.08,18.06,18.07,29500.0
2006-03-14 12:50:00,18.07,18.08,18.06,18.08,30000.0,18.07,18.08,18.06,18.08,30000.0
2006-03-14 12:55:00,18.08,18.09,18.07,18.09,11700.0,18.08,18.09,18.07,18.09,11700.0
2006-03-14 13:00:00,18.08,18.1,18.07,18.1,78800.0,18.08,18.1,18.07,18.1,78800.0
2006-03-14 13:05:00,18.1,18.12,18.07,18.07,111300.0,18.1,18.12,18.07,18.07,111300.0
2006-03-14 13:10:00,18.08,18.09,18.08,18.09,8100.0,18.08,18.09,18.08,18.09,8100.0
2006-03-14 13:15:00,18.09,18.1,18.08,18.09,49600.0,18.09,18.1,18.08,18.09,49600.0
2006-03-14 13:20:00,18.09,18.19,18.09,18.19,136700.0,18.09,18.19,18.09,18.19,136700.0
2006-03-14 13:25:00,18.19,18.19,18.13,18.17,45000.0,18.19,18.19,18.13,18.17,45000.0
2006-03-14 13:30:00,18.16,18.17,18.13,18.15,36500.0,18.16,18.17,18.13,18.15,36500.0
2006-03-14 13:35:00,18.15,18.16,18.12,18.16,27200.0,18.15,18.16,18.12,18.16,27200.0
2006-03-14 13:40:00,18.15,18.16,18.13,18.14,22100.0,18.15,18.16,18.13,18.14,22100.0
2006-03-14 13:45:00,18.15,18.16,18.13,18.13,25000.0,18.15,18.16,18.13,18.13,25000.0
2006-03-14 13:50:00,18.14,18.15,18.09,18.14,23600.0,18.14,18.15,18.09,18.14,23600.0
2006-03-14 13:55:00,18.14,18.14,18.13,18.14,5000.0,18.14,18.14,18.13,18.14,5000.0
2006-03-14 14:00:00,18.14,18.14,18.13,18.13,2500.0,18.14,18.14,18.13,18.13,2500.0
2006-03-14 14:05:00,18.13,18.14,18.13,18.14,7600.0,18.13,18.14,18.13,18.14,7600.0
2006-03-14 14:10:00,18.13,18.14,18.13,18.13,6200.0,18.13,18.14,18.13,18.13,6200.0
2006-03-14 14:15:00,18.14,18.14,18.13,18.14,22600.0,18.14,18.14,18.13,18.14,22600.0
2006-03-14 14:20:00,18.14,18.15,18.13,18.14,47700.0,18.14,18.15,18.13,18.14,47700.0
2006-03-14 14:25:00,18.14,18.15,18.14,18.15,9400.0,18.14,18.15,18.14,18.15,9400.0
2006-03-14 14:30:00,18.15,18.15,18.13,18.13,15100.0,18.15,18.15,18.13,18.13,15100.0
2006-03-14 14:35:00,18.13,18.13,18.04,18.07,38400.0,18.13,18.13,18.04,18.07,38400.0
2006-03-14 14:40:00,18.07,18.12,18.06,18.11,24500.0,18.07,18.12,18.06,18.11,24500.0
2006-03-14 14:45:00,18.12,18.15,18.1,18.14,90700.0,18.12,18.15,18.1,18.14,90700.0
2006-03-14 14:50:00,18.15,18.17,18.12,18.15,50200.0,18.15,18.17,18.12,18.15,50200.0
2006-03-14 14:55:00,18.15,18.17,18.11,18.11,30500.0,18.15,18.17,18.11,18.11,30500.0
2006-03-14 15:00:00,18.11,18.13,18.11,18.13,32100.0,18.11,18.13,18.11,18.13,32100.0
2006-03-14 15:05:00,18.13,18.14,18.11,18.12,57000.0,18.13,18.14,18.11,18.12,57000.0
2006-03-14 15:10:00,18.12,18.12,18.1,18.1,53600.0,18.12,18.12,18.1,18.1,53600.0
2006-03-14 15:15:00,18.1,18.12,18.09,18.11,140100.0,18.1,18.12,18.09,18.11,140100.0
2006-03-14 15:20:00,18.11,18.15,18.11,18.15,21300.0,18.11,18.15,18.11,18.15,21300.0
2006-03-14 15:25:00,18.14,18.15,18.13,18.14,27500.0,18.14,18.15,18.13,18.14,27500.0
2006-03-14 15:30:00,18.15,18.2,18.14,18.19,48100.0,18.15,18.2,18.14,18.19,48100.0
2006-03-14 15:35:00,18.19,18.2,18.19,18.19,23200.0,18.19,18.2,18.19,18.19,23200.0
2006-03-14 15:40:00,18.2,18.23,18.19,18.22,28900.0,18.2,18.23,18.19,18.22,28900.0
2006-03-14 15:45:00,18.23,18.25,18.22,18.23,83000.0,18.23,18.25,18.22,18.23,83000.0
2006-03-14 15:50:00,18.24,18.24,18.22,18.23,35900.0,18.24,18.24,18.22,18.23,35900.0
2006-03-14 15:55:00,18.22,18.23,18.17,18.21,51000.0,18.22,18.23,18.17,18.21,51000.0
2006-03-15 09:30:00,18.13,18.25,17.99,18.24,77800.0,18.13,18.25,17.99,18.24,77800.0
2006-03-15 09:35:00,18.24,18.29,18.23,18.29,38100.0,18.24,18.29,18.23,18.29,38100.0
2006-03-15 09:40:00,18.28,18.31,18.28,18.28,20200.0,18.28,18.31,18.28,18.28,20200.0
2006-03-15 09:45:00,18.28,18.28,18.26,18.26,16000.0,18.28,18.28,18.26,18.26,16000.0
2006-03-15 09:50:00,18.27,18.3,18.26,18.28,3000.0,18.27,18.3,18.26,18.28,3000.0
2006-03-15 09:55:00,18.29,18.29,18.27,18.29,7700.0,18.29,18.29,18.27,18.29,7700.0
2006-03-15 10:00:00,18.26,18.27,18.23,18.25,23800.0,18.26,18.27,18.23,18.25,23800.0
2006-03-15 10:05:00,18.24,18.26,18.21,18.22,14900.0,18.24,18.26,18.21,18.22,14900.0
2006-03-15 10:10:00,18.23,18.23,18.22,18.22,1500.0,18.23,18.23,18.22,18.22,1500.0
2006-03-15 10:15:00,18.23,18.27,18.23,18.27,70800.0,18.23,18.27,18.23,18.27,70800.0
2006-03-15 10:20:00,18.26,18.29,18.25,18.26,27400.0,18.26,18.29,18.25,18.26,27400.0
2006-03-15 10:25:00,18.27,18.29,18.26,18.28,16300.0,18.27,18.29,18.26,18.28,16300.0
2006-03-15 10:30:00,18.27,18.28,18.25,18.26,11000.0,18.27,18.28,18.25,18.26,11000.0
2006-03-15 10:35:00,18.25,18.27,18.24,18.25,24000.0,18.25,18.27,18.24,18.25,24000.0
2006-03-15 10:40:00,18.25,18.26,18.24,18.24,53600.0,18.25,18.26,18.24,18.24,53600.0
2006-03-15 10:45:00,18.24,18.24,18.13,18.13,22300.0,18.24,18.24,18.13,18.13,22300.0
2006-03-15 10:50:00,18.13,18.15,18.08,18.15,28000.0,18.13,18.15,18.08,18.15,28000.0
2006-03-15 10:55:00,18.15,18.18,18.13,18.17,72900.0,18.15,18.18,18.13,18.17,72900.0
2006-03-15 11:00:00,18.18,18.21,18.17,18.2,32200.0,18.18,18.21,18.17,18.2,32200.0
2006-03-15 11:05:00,18.18,18.2,18.18,18.19,14700.0,18.18,18.2,18.18,18.19,14700.0
2006-03-15 11:10:00,18.2,18.24,18.19,18.21,41000.0,18.2,18.24,18.19,18.21,41000.0
2006-03-15 11:15:00,18.22,18.22,18.2,18.2,5800.0,18.22,18.22,18.2,18.2,5800.0
2006-03-15 11:20:00,18.2,18.21,18.19,18.19,5500.0,18.2,18.21,18.19,18.19,5500.0
2006-03-15 11:25:00,18.2,18.2,18.19,18.19,2100.0,18.2,18.2,18.19,18.19,2100.0
2006-03-15 11:30:00,18.2,18.2,18.19,18.2,6300.0,18.2,18.2,18.19,18.2,6300.0
2006-03-15 11:35:00,18.2,18.2,18.19,18.19,1400.0,18.2,18.2,18.19,18.19,1400.0
2006-03-15 11:40:00,18.2,18.2,18.17,18.2,8200.0,18.2,18.2,18.17,18.2,8200.0
2006-03-15 11:45:00,18.18,18.19,18.16,18.17,3600.0,18.18,18.19,18.16,18.17,3600.0
2006-03-15 11:50:00,18.18,18.18,18.14,18.18,12500.0,18.18,18.18,18.14,18.18,12500.0
2006-03-15 11:55:00,18.16,18.18,18.16,18.18,5600.0,18.16,18.18,18.16,18.18,5600.0
2006-03-15 12:00:00,18.17,18.17,18.15,18.17,7100.0,18.17,18.17,18.15,18.17,7100.0
2006-03-15 12:05:00,18.17,18.21,18.16,18.2,46300.0,18.17,18.21,18.16,18.2,46300.0
2006-03-15 12:10:00,18.2,18.24,18.2,18.23,5300.0,18.2,18.24,18.2,18.23,5300.0
2006-03-15 12:15:00,18.24,18.26,18.2,18.25,14200.0,18.24,18.26,18.2,18.25,14200.0
2006-03-15 12:20:00,18.24,18.25,18.24,18.25,1400.0,18.24,18.25,18.24,18.25,1400.0
2006-03-15 12:25:00,18.25,18.25,18.24,18.25,3700.0,18.25,18.25,18.24,18.25,3700.0
2006-03-15 12:30:00,18.25,18.25,18.24,18.24,3600.0,18.25,18.25,18.24,18.24,3600.0
2006-03-15 12:35:00,18.25,18.25,18.24,18.25,700.0,18.25,18.25,18.24,18.25,700.0
2006-03-15 12:40:00,18.25,18.25,18.24,18.24,1200.0,18.25,18.25,18.24,18.24,1200.0
2006-03-15 12:45:00,18.25,18.26,18.24,18.24,36500.0,18.25,18.26,18.24,18.24,36500.0
2006-03-15 12:50:00,18.24,18.24,18.22,18.23,5700.0,18.24,18.24,18.22,18.23,5700.0
2006-03-15 12:55:00,18.23,18.25,18.19,18.19,22800.0,18.23,18.25,18.19,18.19,22800.0
2006-03-15 13:00:00,18.19,18.21,18.17,18.2,56900.0,18.19,18.21,18.17,18.2,56900.0
2006-03-15 13:05:00,18.2,18.22,18.2,18.22,4100.0,18.2,18.22,18.2,18.22,4100.0
2006-03-15 13:10:00,18.22,18.22,18.2,18.21,21200.0,18.22,18.22,18.2,18.21,21200.0
2006-03-15 13:15:00,18.21,18.24,18.21,18.24,5400.0,18.21,18.24,18.21,18.24,5400.0
2006-03-15 13:20:00,18.23,18.24,18.22,18.22,6000.0,18.23,18.24,18.22,18.22,6000.0
2006-03-15 13:25:00,18.22,18.23,18.22,18.22,10600.0,18.22,18.23,18.22,18.22,10600.0
2006-03-15 13:30:00,18.22,18.23,18.22,18.23,7100.0,18.22,18.23,18.22,18.23,7100.0
2006-03-15 13:35:00,18.23,18.23,18.22,18.23,14200.0,18.23,18.23,18.22,18.23,14200.0
2006-03-15 13:40:00,18.23,18.23,18.22,18.22,7600.0,18.23,18.23,18.22,18.22,7600.0
2006-03-15 13:45:00,18.23,18.24,18.22,18.24,8900.0,18.23,18.24,18.22,18.24,8900.0
2006-03-15 13:50:00,18.24,18.27,18.23,18.25,36200.0,18.24,18.27,18.23,18.25,36200.0
2006-03-15 13:55:00,18.25,18.25,18.23,18.24,268600.0,18.25,18.25,18.23,18.24,268600.0
2006-03-15 14:00:00,18.24,18.26,18.23,18.25,18900.0,18.24,18.26,18.23,18.25,18900.0
2006-03-15 14:05:00,18.26,18.26,18.24,18.25,20600.0,18.26,18.26,18.24,18.25,20600.0
2006-03-15 14:10:00,18.25,18.27,18.25,18.27,14500.0,18.25,18.27,18.25,18.27,14500.0
2006-03-15 14:15:00,18.27,18.28,18.26,18.28,14800.0,18.27,18.28,18.26,18.28,14800.0
2006-03-15 14:20:00,18.28,18.29,18.24,18.24,36700.0,18.28,18.29,18.24,18.24,36700.0
2006-03-15 14:25:00,18.24,18.26,18.2,18.25,32900.0,18.24,18.26,18.2,18.25,32900.0
2006-03-15 14:30:00,18.25,18.25,18.24,18.24,3400.0,18.25,18.25,18.24,18.24,3400.0
2006-03-15 14:35:00,18.24,18.26,18.24,18.26,29800.0,18.24,18.26,18.24,18.26,29800.0
2006-03-15 14:40:00,18.25,18.26,18.24,18.25,16300.0,18.25,18.26,18.24,18.25,16300.0
2006-03-15 14:45:00,18.26,18.26,18.25,18.25,9700.0,18.26,18.26,18.25,18.25,9700.0
2006-03-15 14:50:00,18.25,18.26,18.2,18.22,38200.0,18.25,18.26,18.2,18.22,38200.0
2006-03-15 14:55:00,18.23,18.24,18.23,18.23,8700.0,18.23,18.24,18.23,18.23,8700.0
2006-03-15 15:00:00,18.24,18.25,18.23,18.24,9100.0,18.24,18.25,18.23,18.24,9100.0
2006-03-15 15:05:00,18.24,18.24,18.21,18.22,18200.0,18.24,18.24,18.21,18.22,18200.0
2006-03-15 15:10:00,18.22,18.26,18.21,18.25,20100.0,18.22,18.26,18.21,18.25,20100.0
2006-03-15 15:15:00,18.25,18.26,18.24,18.24,21700.0,18.25,18.26,18.24,18.24,21700.0
2006-03-15 15:20:00,18.25,18.29,18.24,18.28,26300.0,18.25,18.29,18.24,18.28,26300.0
2006-03-15 15:25:00,18.28,18.34,18.27,18.33,381700.0,18.28,18.34,18.27,18.33,381700.0
2006-03-15 15:30:00,18.33,18.34,18.31,18.33,38800.0,18.33,18.34,18.31,18.33,38800.0
2006-03-15 15:35:00,18.34,18.35,18.32,18.33,21800.0,18.34,18.35,18.32,18.33,21800.0
2006-03-15 15:40:00,18.33,18.34,18.3,18.31,21800.0,18.33,18.34,18.3,18.31,21800.0
2006-03-15 15:45:00,18.3,18.31,18.3,18.3,7700.0,18.3,18.31,18.3,18.3,7700.0
2006-03-15 15:50:00,18.31,18.32,18.3,18.3,34800.0,18.31,18.32,18.3,18.3,34800.0
2006-03-15 15:55:00,18.31,18.36,18.3,18.36,66900.0,18.31,18.36,18.3,18.36,66900.0
2006-03-16 09:30:00,18.25,18.3,18.14,18.27,70800.0,18.25,18.3,18.14,18.27,70800.0
2006-03-16 09:35:00,18.28,18.28,18.25,18.25,53100.0,18.28,18.28,18.25,18.25,53100.0
2006-03-16 09:40:00,18.26,18.26,18.24,18.25,10000.0,18.26,18.26,18.24,18.25,10000.0
2006-03-16 09:45:00,18.26,18.36,18.25,18.32,62500.0,18.26,18.36,18.25,18.32,62500.0
2006-03-16 09:50:00,18.31,18.32,18.23,18.26,34000.0,18.31,18.32,18.23,18.26,34000.0
2006-03-16 09:55:00,18.25,18.32,18.25,18.3,7000.0,18.25,18.32,18.25,18.3,7000.0
2006-03-16 10:00:00,18.3,18.4,18.3,18.38,31000.0,18.3,18.4,18.3,18.38,31000.0
2006-03-16 10:05:00,18.38,18.38,18.32,18.37,16500.0,18.38,18.38,18.32,18.37,16500.0
2006-03-16 10:10:00,18.35,18.36,18.35,18.36,3800.0,18.35,18.36,18.35,18.36,3800.0
2006-03-16 10:15:00,18.36,18.37,18.35,18.37,14900.0,18.36,18.37,18.35,18.37,14900.0
2006-03-16 10:20:00,18.37,18.37,18.24,18.3,36700.0,18.37,18.37,18.24,18.3,36700.0
2006-03-16 10:25:00,18.31,18.31,18.28,18.28,3500.0,18.31,18.31,18.28,18.28,3500.0
2006-03-16 10:30:00,18.3,18.31,18.29,18.3,8000.0,18.3,18.31,18.29,18.3,8000.0
2006-03-16 10:35:00,18.3,18.3,18.27,18.27,6600.0,18.3,18.3,18.27,18.27,6600.0
2006-03-16 10:40:00,18.27,18.28,18.25,18.28,31400.0,18.27,18.28,18.25,18.28,31400.0
2006-03-16 10:45:00,18.25,18.27,18.2,18.21,10700.0,18.25,18.27,18.2,18.21,10700.0
2006-03-16 10:50:00,18.21,18.25,18.21,18.24,5200.0,18.21,18.25,18.21,18.24,5200.0
2006-03-16 10:55:00,18.23,18.26,18.23,18.24,16800.0,18.23,18.26,18.23,18.24,16800.0
2006-03-16 11:00:00,18.24,18.25,18.21,18.21,8700.0,18.24,18.25,18.21,18.21,8700.0
2006-03-16 11:05:00,18.23,18.24,18.22,18.23,12200.0,18.23,18.24,18.22,18.23,12200.0
2006-03-16 11:10:00,18.23,18.26,18.23,18.26,12200.0,18.23,18.26,18.23,18.26,12200.0
2006-03-16 11:15:00,18.25,18.27,18.25,18.26,17600.0,18.25,18.27,18.25,18.26,17600.0
2006-03-16 11:20:00,18.26,18.3,18.26,18.29,10600.0,18.26,18.3,18.26,18.29,10600.0
2006-03-16 11:25:00,18.27,18.29,18.23,18.29,28800.0,18.27,18.29,18.23,18.29,28800.0
2006-03-16 11:30:00,18.28,18.3,18.27,18.3,11900.0,18.28,18.3,18.27,18.3,11900.0
2006-03-16 11:35:00,18.3,18.31,18.29,18.29,17700.0,18.3,18.31,18.29,18.29,17700.0
2006-03-16 11:40:00,18.29,18.32,18.29,18.3,30500.0,18.29,18.32,18.29,18.3,30500.0
2006-03-16 11:45:00,18.3,18.31,18.3,18.3,3900.0,18.3,18.31,18.3,18.3,3900.0
2006-03-16 11:50:00,18.3,18.3,18.28,18.29,14100.0,18.3,18.3,18.28,18.29,14100.0
2006-03-16 11:55:00,18.29,18.3,18.28,18.29,9100.0,18.29,18.3,18.28,18.29,9100.0
2006-03-16 12:00:00,18.3,18.31,18.29,18.3,11300.0,18.3,18.31,18.29,18.3,11300.0
2006-03-16 12:05:00,18.3,18.35,18.29,18.35,17100.0,18.3,18.35,18.29,18.35,17100.0
2006-03-16 12:10:00,18.35,18.35,18.34,18.34,2600.0,18.35,18.35,18.34,18.34,2600.0
2006-03-16 12:15:00,18.35,18.35,18.29,18.29,20600.0,18.35,18.35,18.29,18.29,20600.0
2006-03-16 12:20:00,18.29,18.29,18.26,18.27,11000.0,18.29,18.29,18.26,18.27,11000.0
2006-03-16 12:25:00,18.28,18.32,18.27,18.32,7500.0,18.28,18.32,18.27,18.32,7500.0
2006-03-16 12:30:00,18.31,18.31,18.24,18.29,15000.0,18.31,18.31,18.24,18.29,15000.0
2006-03-16 12:35:00,18.3,18.32,18.29,18.3,6400.0,18.3,18.32,18.29,18.3,6400.0
2006-03-16 12:40:00,18.3,18.3,18.27,18.27,9800.0,18.3,18.3,18.27,18.27,9800.0
2006-03-16 12:45:00,18.27,18.28,18.27,18.28,900.0,18.27,18.28,18.27,18.28,900.0
2006-03-16 12:50:00,18.27,18.27,18.24,18.27,10200.0,18.27,18.27,18.24,18.27,10200.0
2006-03-16 12:55:00,18.27,18.27,18.21,18.21,5100.0,18.27,18.27,18.21,18.21,5100.0
2006-03-16 13:00:00,18.21,18.23,18.18,18.22,11600.0,18.21,18.23,18.18,18.22,11600.0
2006-03-16 13:05:00,18.23,18.23,18.16,18.16,14100.0,18.23,18.23,18.16,18.16,14100.0
2006-03-16 13:10:00,18.16,18.2,18.15,18.17,20100.0,18.16,18.2,18.15,18.17,20100.0
2006-03-16 13:15:00,18.17,18.19,18.16,18.18,17500.0,18.17,18.19,18.16,18.18,17500.0
2006-03-16 13:20:00,18.18,18.18,18.17,18.18,3500.0,18.18,18.18,18.17,18.18,3500.0
2006-03-16 13:25:00,18.19,18.22,18.18,18.21,7700.0,18.19,18.22,18.18,18.21,7700.0
2006-03-16 13:30:00,18.21,18.22,18.2,18.21,4200.0,18.21,18.22,18.2,18.21,4200.0
2006-03-16 13:35:00,18.22,18.26,18.21,18.26,10500.0,18.22,18.26,18.21,18.26,10500.0
2006-03-16 13:40:00,18.26,18.26,18.24,18.26,17700.0,18.26,18.26,18.24,18.26,17700.0
2006-03-16 13:45:00,18.25,18.26,18.25,18.25,4500.0,18.25,18.26,18.25,18.25,4500.0
2006-03-16 13:50:00,18.25,18.26,18.18,18.18,12800.0,18.25,18.26,18.18,18.18,12800.0
2006-03-16 13:55:00,18.18,18.23,18.15,18.16,45600.0,18.18,18.23,18.15,18.16,45600.0
2006-03-16 14:00:00,18.15,18.17,18.15,18.17,14800.0,18.15,18.17,18.15,18.17,14800.0
2006-03-16 14:05:00,18.17,18.19,18.17,18.19,8400.0,18.17,18.19,18.17,18.19,8400.0
2006-03-16 14:10:00,18.18,18.21,18.18,18.21,2400.0,18.18,18.21,18.18,18.21,2400.0
2006-03-16 14:15:00,18.21,18.21,18.17,18.18,9400.0,18.21,18.21,18.17,18.18,9400.0
2006-03-16 14:20:00,18.18,18.18,18.17,18.17,2800.0,18.18,18.18,18.17,18.17,2800.0
2006-03-16 14:25:00,18.17,18.17,18.16,18.17,14200.0,18.17,18.17,18.16,18.17,14200.0
2006-03-16 14:30:00,18.18,18.18,18.17,18.18,2900.0,18.18,18.18,18.17,18.18,2900.0
2006-03-16 14:35:00,18.17,18.18,18.15,18.16,9200.0,18.17,18.18,18.15,18.16,9200.0
2006-03-16 14:40:00,18.17,18.17,18.09,18.1,23500.0,18.17,18.17,18.09,18.1,23500.0
2006-03-16 14:45:00,18.1,18.1,18.07,18.07,14400.0,18.1,18.1,18.07,18.07,14400.0
2006-03-16 14:50:00,18.07,18.09,18.05,18.06,15100.0,18.07,18.09,18.05,18.06,15100.0
2006-03-16 14:55:00,18.06,18.09,18.01,18.02,20500.0,18.06,18.09,18.01,18.02,20500.0
2006-03-16 15:00:00,18.02,18.07,18.0,18.07,20200.0,18.02,18.07,18.0,18.07,20200.0
2006-03-16 15:05:00,18.08,18.14,18.08,18.13,13800.0,18.08,18.14,18.08,18.13,13800.0
2006-03-16 15:10:00,18.13,18.13,18.1,18.11,17500.0,18.13,18.13,18.1,18.11,17500.0
2006-03-16 15:15:00,18.11,18.12,18.1,18.1,39100.0,18.11,18.12,18.1,18.1,39100.0
2006-03-16 15:20:00,18.1,18.13,18.1,18.13,12000.0,18.1,18.13,18.1,18.13,12000.0
2006-03-16 15:25:00,18.13,18.14,18.08,18.09,36000.0,18.13,18.14,18.08,18.09,36000.0
2006-03-16 15:30:00,18.09,18.12,18.08,18.11,14800.0,18.09,18.12,18.08,18.11,14800.0
2006-03-16 15:35:00,18.11,18.17,18.11,18.17,18500.0,18.11,18.17,18.11,18.17,18500.0
2006-03-16 15:40:00,18.17,18.17,18.13,18.15,38300.0,18.17,18.17,18.13,18.15,38300.0
2006-03-16 15:45:00,18.15,18.15,18.01,18.02,71800.0,18.15,18.15,18.01,18.02,71800.0
2006-03-16 15:50:00,18.02,18.1,18.0,18.06,61800.0,18.02,18.1,18.0,18.06,61800.0
2006-03-16 15:55:00,18.07,18.11,18.03,18.03,88100.0,18.07,18.11,18.03,18.03,88100.0
2006-03-17 09:30:00,17.93,18.0,17.78,17.9,1808000.0,17.93,18.0,17.78,17.9,1808000.0
2006-03-17 09:35:00,17.9,17.96,17.83,17.95,14000.0,17.9,17.96,17.83,17.95,14000.0
2006-03-17 09:40:00,17.94,17.95,17.92,17.94,10600.0,17.94,17.95,17.92,17.94,10600.0
2006-03-17 09:45:00,17.93,17.94,17.92,17.93,9000.0,17.93,17.94,17.92,17.93,9000.0
2006-03-17 09:50:00,17.93,17.93,17.82,17.82,14400.0,17.93,17.93,17.82,17.82,14400.0
2006-03-17 09:55:00,17.82,17.89,17.82,17.85,12700.0,17.82,17.89,17.82,17.85,12700.0
2006-03-17 10:00:00,17.86,17.89,17.86,17.88,9300.0,17.86,17.89,17.86,17.88,9300.0
2006-03-17 10:05:00,17.88,17.89,17.82,17.82,10100.0,17.88,17.89,17.82,17.82,10100.0
2006-03-17 10:10:00,17.81,17.85,17.81,17.85,3600.0,17.81,17.85,17.81,17.85,3600.0
2006-03-17 10:15:00,17.84,17.85,17.84,17.85,3800.0,17.84,17.85,17.84,17.85,3800.0
2006-03-17 10:20:00,17.85,17.85,17.84,17.85,8500.0,17.85,17.85,17.84,17.85,8500.0
2006-03-17 10:25:00,17.85,17.85,17.81,17.81,8500.0,17.85,17.85,17.81,17.81,8500.0
2006-03-17 10:30:00,17.82,17.84,17.8,17.81,11100.0,17.82,17.84,17.8,17.81,11100.0
2006-03-17 10:35:00,17.82,17.85,17.82,17.84,9100.0,17.82,17.85,17.82,17.84,9100.0
2006-03-17 10:40:00,17.84,17.84,17.81,17.81,8200.0,17.84,17.84,17.81,17.81,8200.0
2006-03-17 10:45:00,17.81,17.84,17.81,17.83,14100.0,17.81,17.84,17.81,17.83,14100.0
2006-03-17 10:50:00,17.83,17.84,17.82,17.83,5800.0,17.83,17.84,17.82,17.83,5800.0
2006-03-17 10:55:00,17.84,17.84,17.8,17.8,12200.0,17.84,17.84,17.8,17.8,12200.0
2006-03-17 11:00:00,17.8,17.82,17.8,17.81,5700.0,17.8,17.82,17.8,17.81,5700.0
2006-03-17 11:05:00,17.81,17.84,17.81,17.84,7200.0,17.81,17.84,17.81,17.84,7200.0
2006-03-17 11:10:00,17.84,17.84,17.83,17.84,2700.0,17.84,17.84,17.83,17.84,2700.0
2006-03-17 11:15:00,17.84,17.84,17.83,17.84,3500.0,17.84,17.84,17.83,17.84,3500.0
2006-03-17 11:20:00,17.83,17.84,17.83,17.83,6900.0,17.83,17.84,17.83,17.83,6900.0
2006-03-17 11:25:00,17.84,17.84,17.83,17.84,4700.0,17.84,17.84,17.83,17.84,4700.0
2006-03-17 11:30:00,17.84,17.84,17.83,17.84,5200.0,17.84,17.84,17.83,17.84,5200.0
2006-03-17 11:35:00,17.84,17.84,17.83,17.84,5200.0,17.84,17.84,17.83,17.84,5200.0
2006-03-17 11:40:00,17.83,17.84,17.83,17.84,4900.0,17.83,17.84,17.83,17.84,4900.0
2006-03-17 11:45:00,17.84,17.84,17.83,17.84,5100.0,17.84,17.84,17.83,17.84,5100.0
2006-03-17 11:50:00,17.84,17.89,17.83,17.89,32300.0,17.84,17.89,17.83,17.89,32300.0
2006-03-17 11:55:00,17.89,17.99,17.89,17.99,11700.0,17.89,17.99,17.89,17.99,11700.0
2006-03-17 12:00:00,17.99,18.03,17.98,18.03,32300.0,17.99,18.03,17.98,18.03,32300.0
2006-03-17 12:05:00,18.03,18.05,18.03,18.04,5000.0,18.03,18.05,18.03,18.04,5000.0
2006-03-17 12:10:00,18.04,18.04,17.98,18.0,19000.0,18.04,18.04,17.98,18.0,19000.0
2006-03-17 12:15:00,18.0,18.01,17.99,17.99,7400.0,18.0,18.01,17.99,17.99,7400.0
2006-03-17 12:20:00,18.0,18.0,17.99,18.0,7600.0,18.0,18.0,17.99,18.0,7600.0
2006-03-17 12:25:00,18.0,18.0,18.0,18.0,2200.0,18.0,18.0,18.0,18.0,2200.0
2006-03-17 12:30:00,18.0,18.01,17.99,18.0,6100.0,18.0,18.01,17.99,18.0,6100.0
2006-03-17 12:35:00,18.0,18.0,17.99,18.0,3300.0,18.0,18.0,17.99,18.0,3300.0
2006-03-17 12:40:00,17.99,18.0,17.99,18.0,5200.0,17.99,18.0,17.99,18.0,5200.0
2006-03-17 12:45:00,18.0,18.0,17.99,17.99,6000.0,18.0,18.0,17.99,17.99,6000.0
2006-03-17 12:50:00,17.98,17.99,17.98,17.99,2500.0,17.98,17.99,17.98,17.99,2500.0
2006-03-17 12:55:00,17.99,18.0,17.98,18.0,1600.0,17.99,18.0,17.98,18.0,1600.0
2006-03-17 13:00:00,17.99,18.0,17.99,18.0,4500.0,17.99,18.0,17.99,18.0,4500.0
2006-03-17 13:05:00,18.0,18.0,17.98,17.98,6400.0,18.0,18.0,17.98,17.98,6400.0
2006-03-17 13:10:00,17.99,17.99,17.98,17.98,6100.0,17.99,17.99,17.98,17.98,6100.0
2006-03-17 13:15:00,17.99,17.99,17.98,17.99,3100.0,17.99,17.99,17.98,17.99,3100.0
2006-03-17 13:20:00,17.99,17.99,17.96,17.97,14200.0,17.99,17.99,17.96,17.97,14200.0
2006-03-17 13:25:00,17.96,17.97,17.95,17.97,5000.0,17.96,17.97,17.95,17.97,5000.0
2006-03-17 13:30:00,17.96,17.97,17.94,17.97,5800.0,17.96,17.97,17.94,17.97,5800.0
2006-03-17 13:35:00,17.97,17.97,17.97,17.97,2500.0,17.97,17.97,17.97,17.97,2500.0
2006-03-17 13:40:00,17.97,17.99,17.97,17.99,3100.0,17.97,17.99,17.97,17.99,3100.0
2006-03-17 13:45:00,17.99,17.99,17.98,17.98,12300.0,17.99,17.99,17.98,17.98,12300.0
2006-03-17 13:50:00,17.98,17.99,17.98,17.99,4400.0,17.98,17.99,17.98,17.99,4400.0
2006-03-17 13:55:00,17.99,18.0,17.99,17.99,57700.0,17.99,18.0,17.99,17.99,57700.0
2006-03-17 14:00:00,17.99,18.0,17.99,17.99,10400.0,17.99,18.0,17.99,17.99,10400.0
2006-03-17 14:05:00,18.0,18.0,17.99,18.0,900.0,18.0,18.0,17.99,18.0,900.0
2006-03-17 14:10:00,17.99,18.0,17.99,18.0,1200.0,17.99,18.0,17.99,18.0,1200.0
2006-03-17 14:15:00,18.0,18.0,17.99,18.0,2600.0,18.0,18.0,17.99,18.0,2600.0
2006-03-17 14:20:00,17.99,18.0,17.99,18.0,3600.0,17.99,18.0,17.99,18.0,3600.0
2006-03-17 14:25:00,18.0,18.0,17.99,18.0,2500.0,18.0,18.0,17.99,18.0,2500.0
2006-03-17 14:30:00,18.0,18.0,17.99,18.0,8400.0,18.0,18.0,17.99,18.0,8400.0
2006-03-17 14:35:00,18.0,18.0,17.99,17.99,9500.0,18.0,18.0,17.99,17.99,9500.0
2006-03-17 14:40:00,18.0,18.0,17.99,18.0,5300.0,18.0,18.0,17.99,18.0,5300.0
2006-03-17 14:45:00,18.0,18.01,17.99,17.99,10700.0,18.0,18.01,17.99,17.99,10700.0
2006-03-17 14:50:00,18.0,18.0,17.95,17.96,10700.0,18.0,18.0,17.95,17.96,10700.0
2006-03-17 14:55:00,17.97,18.0,17.97,18.0,23400.0,17.97,18.0,17.97,18.0,23400.0
2006-03-17 15:00:00,17.99,17.99,17.97,17.98,5100.0,17.99,17.99,17.97,17.98,5100.0
2006-03-17 15:05:00,17.97,17.99,17.97,17.99,10000.0,17.97,17.99,17.97,17.99,10000.0
2006-03-17 15:10:00,17.99,18.0,17.99,18.0,21100.0,17.99,18.0,17.99,18.0,21100.0
2006-03-17 15:15:00,18.0,18.03,17.99,18.02,124300.0,18.0,18.03,17.99,18.02,124300.0
2006-03-17 15:20:00,18.02,18.03,18.02,18.02,21700.0,18.02,18.03,18.02,18.02,21700.0
2006-03-17 15:25:00,18.02,18.04,18.01,18.03,77700.0,18.02,18.04,18.01,18.03,77700.0
2006-03-17 15:30:00,18.03,18.04,18.02,18.04,40700.0,18.03,18.04,18.02,18.04,40700.0
2006-03-17 15:35:00,18.04,18.04,18.02,18.03,48800.0,18.04,18.04,18.02,18.03,48800.0
2006-03-17 15:40:00,18.03,18.05,18.03,18.04,19200.0,18.03,18.05,18.03,18.04,19200.0
2006-03-17 15:45:00,18.04,18.11,18.04,18.11,45600.0,18.04,18.11,18.04,18.11,45600.0
2006-03-17 15:50:00,18.11,18.12,18.07,18.07,45800.0,18.11,18.12,18.07,18.07,45800.0
2006-03-17 15:55:00,18.08,18.11,18.05,18.1,51200.0,18.08,18.11,18.05,18.1,51200.0
2006-03-20 09:30:00,18.09,18.11,18.05,18.05,12800.0,18.09,18.11,18.05,18.05,12800.0
2006-03-20 09:35:00,18.04,18.04,17.99,18.0,53300.0,18.04,18.04,17.99,18.0,53300.0
2006-03-20 09:40:00,18.0,18.0,17.97,17.98,9000.0,18.0,18.0,17.97,17.98,9000.0
2006-03-20 09:45:00,17.98,17.99,17.92,17.92,45600.0,17.98,17.99,17.92,17.92,45600.0
2006-03-20 09:50:00,17.93,17.95,17.93,17.94,8300.0,17.93,17.95,17.93,17.94,8300.0
2006-03-20 09:55:00,17.95,18.01,17.93,17.96,19500.0,17.95,18.01,17.93,17.96,19500.0
2006-03-20 10:00:00,17.97,17.98,17.9,17.9,13900.0,17.97,17.98,17.9,17.9,13900.0
2006-03-20 10:05:00,17.9,17.91,17.89,17.9,4800.0,17.9,17.91,17.89,17.9,4800.0
2006-03-20 10:10:00,17.91,17.91,17.87,17.88,4600.0,17.91,17.91,17.87,17.88,4600.0
2006-03-20 10:15:00,17.88,17.88,17.82,17.83,13700.0,17.88,17.88,17.82,17.83,13700.0
2006-03-20 10:20:00,17.84,17.96,17.83,17.94,31400.0,17.84,17.96,17.83,17.94,31400.0
2006-03-20 10:25:00,17.94,17.95,17.93,17.95,9400.0,17.94,17.95,17.93,17.95,9400.0
2006-03-20 10:30:00,17.95,18.01,17.94,18.01,9900.0,17.95,18.01,17.94,18.01,9900.0
2006-03-20 10:35:00,17.96,18.0,17.96,17.98,8300.0,17.96,18.0,17.96,17.98,8300.0
2006-03-20 10:40:00,17.97,17.98,17.96,17.97,9300.0,17.97,17.98,17.96,17.97,9300.0
2006-03-20 10:45:00,17.98,17.98,17.94,17.95,10400.0,17.98,17.98,17.94,17.95,10400.0
2006-03-20 10:50:00,17.95,17.95,17.94,17.95,14100.0,17.95,17.95,17.94,17.95,14100.0
2006-03-20 10:55:00,17.95,17.95,17.95,17.95,600.0,17.95,17.95,17.95,17.95,600.0
2006-03-20 11:00:00,17.96,17.97,17.93,17.94,29500.0,17.96,17.97,17.93,17.94,29500.0
2006-03-20 11:05:00,17.95,17.96,17.94,17.94,3600.0,17.95,17.96,17.94,17.94,3600.0
2006-03-20 11:10:00,17.96,17.96,17.94,17.95,2900.0,17.96,17.96,17.94,17.95,2900.0
2006-03-20 11:15:00,17.96,17.96,17.95,17.95,4100.0,17.96,17.96,17.95,17.95,4100.0
2006-03-20 11:20:00,17.96,17.96,17.94,17.94,5200.0,17.96,17.96,17.94,17.94,5200.0
2006-03-20 11:25:00,17.93,17.94,17.93,17.94,2900.0,17.93,17.94,17.93,17.94,2900.0
2006-03-20 11:30:00,17.95,17.95,17.93,17.93,5400.0,17.95,17.95,17.93,17.93,5400.0
2006-03-20 11:35:00,17.94,17.94,17.93,17.93,2400.0,17.94,17.94,17.93,17.93,2400.0
2006-03-20 11:40:00,17.94,17.94,17.93,17.93,5300.0,17.94,17.94,17.93,17.93,5300.0
2006-03-20 11:45:00,17.93,17.96,17.93,17.96,41100.0,17.93,17.96,17.93,17.96,41100.0
2006-03-20 11:50:00,17.96,17.96,17.93,17.95,36600.0,17.96,17.96,17.93,17.95,36600.0
2006-03-20 11:55:00,17.96,17.99,17.94,17.98,70400.0,17.96,17.99,17.94,17.98,70400.0
2006-03-20 12:00:00,17.99,18.0,17.98,17.99,21200.0,17.99,18.0,17.98,17.99,21200.0
2006-03-20 12:05:00,17.99,17.99,17.98,17.98,4000.0,17.99,17.99,17.98,17.98,4000.0
2006-03-20 12:10:00,17.98,17.99,17.96,17.96,31800.0,17.98,17.99,17.96,17.96,31800.0
2006-03-20 12:15:00,17.96,17.96,17.94,17.95,9900.0,17.96,17.96,17.94,17.95,9900.0
2006-03-20 12:20:00,17.95,17.95,17.94,17.95,4400.0,17.95,17.95,17.94,17.95,4400.0
2006-03-20 12:25:00,17.94,17.95,17.94,17.95,1500.0,17.94,17.95,17.94,17.95,1500.0
2006-03-20 12:30:00,17.95,17.95,17.94,17.95,1900.0,17.95,17.95,17.94,17.95,1900.0
2006-03-20 12:35:00,17.95,17.95,17.95,17.95,1100.0,17.95,17.95,17.95,17.95,1100.0
2006-03-20 12:40:00,17.94,17.96,17.94,17.96,15200.0,17.94,17.96,17.94,17.96,15200.0
2006-03-20 12:45:00,17.96,18.01,17.96,18.0,22100.0,17.96,18.01,17.96,18.0,22100.0
2006-03-20 12:50:00,18.0,18.01,17.99,18.01,19300.0,18.0,18.01,17.99,18.01,19300.0
2006-03-20 12:55:00,18.02,18.05,17.99,18.0,47000.0,18.02,18.05,17.99,18.0,47000.0
2006-03-20 13:00:00,18.01,18.02,17.99,17.99,27900.0,18.01,18.02,17.99,17.99,27900.0
2006-03-20 13:05:00,18.0,18.0,18.0,18.0,2000.0,18.0,18.0,18.0,18.0,2000.0
2006-03-20 13:10:00,18.0,18.01,18.0,18.0,3600.0,18.0,18.01,18.0,18.0,3600.0
2006-03-20 13:15:00,18.0,18.01,17.99,18.0,4500.0,18.0,18.01,17.99,18.0,4500.0
2006-03-20 13:20:00,18.0,18.01,17.99,18.01,1500.0,18.0,18.01,17.99,18.01,1500.0
2006-03-20 13:25:00,18.0,18.01,17.99,17.99,25600.0,18.0,18.01,17.99,17.99,25600.0
2006-03-20 13:30:00,17.98,17.99,17.98,17.98,2900.0,17.98,17.99,17.98,17.98,2900.0
2006-03-20 13:35:00,17.98,18.02,17.98,18.02,39900.0,17.98,18.02,17.98,18.02,39900.0
2006-03-20 13:40:00,18.02,18.02,17.99,18.01,13100.0,18.02,18.02,17.99,18.01,13100.0
2006-03-20 13:45:00,18.02,18.02,17.99,17.99,8300.0,18.02,18.02,17.99,17.99,8300.0
2006-03-20 13:50:00,18.0,18.02,17.99,18.01,12700.0,18.0,18.02,17.99,18.01,12700.0
2006-03-20 13:55:00,18.01,18.02,18.0,18.01,3400.0,18.01,18.02,18.0,18.01,3400.0
2006-03-20 14:00:00,18.02,18.05,18.02,18.04,6800.0,18.02,18.05,18.02,18.04,6800.0
2006-03-20 14:05:00,18.05,18.05,18.04,18.05,8500.0,18.05,18.05,18.04,18.05,8500.0
2006-03-20 14:10:00,18.05,18.06,18.04,18.06,5600.0,18.05,18.06,18.04,18.06,5600.0
2006-03-20 14:15:00,18.06,18.06,18.05,18.06,7400.0,18.06,18.06,18.05,18.06,7400.0
2006-03-20 14:20:00,18.07,18.07,18.05,18.05,6700.0,18.07,18.07,18.05,18.05,6700.0
2006-03-20 14:25:00,18.06,18.07,18.06,18.07,7200.0,18.06,18.07,18.06,18.07,7200.0
2006-03-20 14:30:00,18.06,18.07,18.04,18.05,10400.0,18.06,18.07,18.04,18.05,10400.0
2006-03-20 14:35:00,18.06,18.07,18.05,18.06,11900.0,18.06,18.07,18.05,18.06,11900.0
2006-03-20 14:40:00,18.06,18.07,18.06,18.06,8100.0,18.06,18.07,18.06,18.06,8100.0
2006-03-20 14:45:00,18.06,18.08,18.06,18.08,10800.0,18.06,18.08,18.06,18.08,10800.0
2006-03-20 14:50:00,18.08,18.09,18.08,18.09,9000.0,18.08,18.09,18.08,18.09,9000.0
2006-03-20 14:55:00,18.09,18.11,18.09,18.1,7000.0,18.09,18.11,18.09,18.1,7000.0
2006-03-20 15:00:00,18.1,18.1,18.09,18.1,4000.0,18.1,18.1,18.09,18.1,4000.0
2006-03-20 15:05:00,18.09,18.1,18.09,18.1,4900.0,18.09,18.1,18.09,18.1,4900.0
2006-03-20 15:10:00,18.1,18.1,18.05,18.07,20800.0,18.1,18.1,18.05,18.07,20800.0
2006-03-20 15:15:00,18.07,18.08,18.07,18.08,10600.0,18.07,18.08,18.07,18.08,10600.0
2006-03-20 15:20:00,18.08,18.08,18.07,18.08,5800.0,18.08,18.08,18.07,18.08,5800.0
2006-03-20 15:25:00,18.08,18.09,18.07,18.09,7800.0,18.08,18.09,18.07,18.09,7800.0
2006-03-20 15:30:00,18.09,18.1,18.08,18.1,10600.0,18.09,18.1,18.08,18.1,10600.0
2006-03-20 15:35:00,18.1,18.12,18.1,18.12,16400.0,18.1,18.12,18.1,18.12,16400.0
2006-03-20 15:40:00,18.12,18.12,18.1,18.12,20300.0,18.12,18.12,18.1,18.12,20300.0
2006-03-20 15:45:00,18.11,18.12,18.05,18.05,43100.0,18.11,18.12,18.05,18.05,43100.0
2006-03-20 15:50:00,18.07,18.07,18.03,18.04,48200.0,18.07,18.07,18.03,18.04,48200.0
2006-03-20 15:55:00,18.04,18.06,18.0,18.03,47700.0,18.04,18.06,18.0,18.03,47700.0
2006-03-21 09:30:00,17.97,18.06,17.8,17.82,34900.0,17.97,18.06,17.8,17.82,34900.0
2006-03-21 09:35:00,17.81,17.87,17.78,17.78,23900.0,17.81,17.87,17.78,17.78,23900.0
2006-03-21 09:40:00,17.78,17.8,17.73,17.73,26300.0,17.78,17.8,17.73,17.73,26300.0
2006-03-21 09:45:00,17.73,17.79,17.72,17.77,11200.0,17.73,17.79,17.72,17.77,11200.0
2006-03-21 09:50:00,17.77,17.86,17.73,17.75,18000.0,17.77,17.86,17.73,17.75,18000.0
2006-03-21 09:55:00,17.75,17.81,17.75,17.8,6600.0,17.75,17.81,17.75,17.8,6600.0
2006-03-21 10:00:00,17.81,17.83,17.78,17.81,9400.0,17.81,17.83,17.78,17.81,9400.0
2006-03-21 10:05:00,17.79,17.82,17.79,17.8,11300.0,17.79,17.82,17.79,17.8,11300.0
2006-03-21 10:10:00,17.78,17.84,17.78,17.82,13800.0,17.78,17.84,17.78,17.82,13800.0
2006-03-21 10:15:00,17.8,17.82,17.79,17.81,17300.0,17.8,17.82,17.79,17.81,17300.0
2006-03-21 10:20:00,17.8,17.82,17.8,17.81,4300.0,17.8,17.82,17.8,17.81,4300.0
2006-03-21 10:25:00,17.82,17.84,17.8,17.8,8800.0,17.82,17.84,17.8,17.8,8800.0
2006-03-21 10:30:00,17.81,17.86,17.81,17.84,4000.0,17.81,17.86,17.81,17.84,4000.0
2006-03-21 10:35:00,17.83,17.87,17.83,17.87,2100.0,17.83,17.87,17.83,17.87,2100.0
2006-03-21 10:40:00,17.87,17.87,17.81,17.81,7700.0,17.87,17.87,17.81,17.81,7700.0
2006-03-21 10:45:00,17.81,17.81,17.8,17.8,6000.0,17.81,17.81,17.8,17.8,6000.0
2006-03-21 10:50:00,17.8,17.83,17.8,17.83,6300.0,17.8,17.83,17.8,17.83,6300.0
2006-03-21 10:55:00,17.83,17.86,17.83,17.86,3800.0,17.83,17.86,17.83,17.86,3800.0
2006-03-21 11:00:00,17.85,17.87,17.85,17.86,3400.0,17.85,17.87,17.85,17.86,3400.0
2006-03-21 11:05:00,17.86,17.87,17.85,17.86,7300.0,17.86,17.87,17.85,17.86,7300.0
2006-03-21 11:10:00,17.85,17.92,17.85,17.91,10800.0,17.85,17.92,17.85,17.91,10800.0
2006-03-21 11:15:00,17.9,17.9,17.86,17.87,3900.0,17.9,17.9,17.86,17.87,3900.0
2006-03-21 11:20:00,17.88,17.88,17.88,17.88,600.0,17.88,17.88,17.88,17.88,600.0
2006-03-21 11:25:00,17.89,17.95,17.89,17.94,5200.0,17.89,17.95,17.89,17.94,5200.0
2006-03-21 11:30:00,17.95,18.05,17.95,18.02,21700.0,17.95,18.05,17.95,18.02,21700.0
2006-03-21 11:35:00,18.0,18.11,18.0,18.04,26400.0,18.0,18.11,18.0,18.04,26400.0
2006-03-21 11:40:00,18.04,18.12,18.03,18.11,26000.0,18.04,18.12,18.03,18.11,26000.0
2006-03-21 11:45:00,18.12,18.15,18.08,18.12,15100.0,18.12,18.15,18.08,18.12,15100.0
2006-03-21 11:50:00,18.11,18.11,18.08,18.09,3900.0,18.11,18.11,18.08,18.09,3900.0
2006-03-21 11:55:00,18.09,18.12,18.09,18.12,102700.0,18.09,18.12,18.09,18.12,102700.0
2006-03-21 12:00:00,18.12,18.12,18.1,18.1,6200.0,18.12,18.12,18.1,18.1,6200.0
2006-03-21 12:05:00,18.1,18.11,18.09,18.11,7900.0,18.1,18.11,18.09,18.11,7900.0
2006-03-21 12:10:00,18.11,18.11,18.09,18.1,5100.0,18.11,18.11,18.09,18.1,5100.0
2006-03-21 12:15:00,18.09,18.12,18.05,18.11,16700.0,18.09,18.12,18.05,18.11,16700.0
2006-03-21 12:20:00,18.1,18.1,18.06,18.07,10100.0,18.1,18.1,18.06,18.07,10100.0
2006-03-21 12:25:00,18.07,18.07,18.03,18.03,6300.0,18.07,18.07,18.03,18.03,6300.0
2006-03-21 12:30:00,18.04,18.09,18.03,18.09,16300.0,18.04,18.09,18.03,18.09,16300.0
2006-03-21 12:35:00,18.1,18.1,18.03,18.05,11700.0,18.1,18.1,18.03,18.05,11700.0
2006-03-21 12:40:00,18.05,18.06,18.05,18.06,3600.0,18.05,18.06,18.05,18.06,3600.0
2006-03-21 12:45:00,18.06,18.07,18.05,18.05,9200.0,18.06,18.07,18.05,18.05,9200.0
2006-03-21 12:50:00,18.05,18.07,18.05,18.05,3500.0,18.05,18.07,18.05,18.05,3500.0
2006-03-21 12:55:00,18.05,18.05,18.03,18.04,22400.0,18.05,18.05,18.03,18.04,22400.0
2006-03-21 13:00:00,18.03,18.03,17.98,17.98,4100.0,18.03,18.03,17.98,17.98,4100.0
2006-03-21 13:05:00,17.99,18.02,17.99,18.02,6700.0,17.99,18.02,17.99,18.02,6700.0
2006-03-21 13:10:00,18.01,18.04,18.0,18.03,18200.0,18.01,18.04,18.0,18.03,18200.0
2006-03-21 13:15:00,18.03,18.04,18.02,18.04,112400.0,18.03,18.04,18.02,18.04,112400.0
2006-03-21 13:20:00,18.04,18.04,18.03,18.03,101600.0,18.04,18.04,18.03,18.03,101600.0
2006-03-21 13:25:00,18.04,18.04,18.0,18.03,17500.0,18.04,18.04,18.0,18.03,17500.0
2006-03-21 13:30:00,18.03,18.03,18.01,18.02,4400.0,18.03,18.03,18.01,18.02,4400.0
2006-03-21 13:35:00,18.02,18.02,17.98,17.99,18200.0,18.02,18.02,17.98,17.99,18200.0
2006-03-21 13:40:00,18.0,18.01,17.99,18.0,61800.0,18.0,18.01,17.99,18.0,61800.0
2006-03-21 13:45:00,17.99,18.0,17.99,18.0,84700.0,17.99,18.0,17.99,18.0,84700.0
2006-03-21 13:50:00,18.0,18.0,17.97,17.98,29600.0,18.0,18.0,17.97,17.98,29600.0
2006-03-21 13:55:00,17.97,18.01,17.97,18.01,6600.0,17.97,18.01,17.97,18.01,6600.0
2006-03-21 14:00:00,18.01,18.04,18.0,18.04,17100.0,18.01,18.04,18.0,18.04,17100.0
2006-03-21 14:05:00,18.03,18.03,17.99,17.99,12700.0,18.03,18.03,17.99,17.99,12700.0
2006-03-21 14:10:00,18.0,18.0,17.95,17.98,25200.0,18.0,18.0,17.95,17.98,25200.0
2006-03-21 14:15:00,17.97,17.97,17.89,17.93,23300.0,17.97,17.97,17.89,17.93,23300.0
2006-03-21 14:20:00,17.93,17.99,17.9,17.9,25900.0,17.93,17.99,17.9,17.9,25900.0
2006-03-21 14:25:00,17.89,17.89,17.86,17.89,34100.0,17.89,17.89,17.86,17.89,34100.0
2006-03-21 14:30:00,17.88,17.9,17.85,17.86,26800.0,17.88,17.9,17.85,17.86,26800.0
2006-03-21 14:35:00,17.86,17.88,17.85,17.88,4200.0,17.86,17.88,17.85,17.88,4200.0
2006-03-21 14:40:00,17.88,17.9,17.87,17.87,18300.0,17.88,17.9,17.87,17.87,18300.0
2006-03-21 14:45:00,17.87,17.93,17.87,17.88,28600.0,17.87,17.93,17.87,17.88,28600.0
2006-03-21 14:50:00,17.88,17.9,17.87,17.88,17500.0,17.88,17.9,17.87,17.88,17500.0
2006-03-21 14:55:00,17.88,17.89,17.87,17.88,7300.0,17.88,17.89,17.87,17.88,7300.0
2006-03-21 15:00:00,17.88,17.88,17.82,17.84,21500.0,17.88,17.88,17.82,17.84,21500.0
2006-03-21 15:05:00,17.83,17.85,17.78,17.79,30800.0,17.83,17.85,17.78,17.79,30800.0
2006-03-21 15:10:00,17.78,17.82,17.78,17.82,19500.0,17.78,17.82,17.78,17.82,19500.0
2006-03-21 15:15:00,17.81,17.82,17.79,17.81,18500.0,17.81,17.82,17.79,17.81,18500.0
2006-03-21 15:20:00,17.81,17.82,17.74,17.81,68200.0,17.81,17.82,17.74,17.81,68200.0
2006-03-21 15:25:00,17.81,17.83,17.77,17.77,39600.0,17.81,17.83,17.77,17.77,39600.0
2006-03-21 15:30:00,17.78,17.81,17.76,17.79,62300.0,17.78,17.81,17.76,17.79,62300.0
2006-03-21 15:35:00,17.8,17.81,17.79,17.8,24700.0,17.8,17.81,17.79,17.8,24700.0
2006-03-21 15:40:00,17.81,17.87,17.8,17.87,83600.0,17.81,17.87,17.8,17.87,83600.0
2006-03-21 15:45:00,17.87,17.89,17.85,17.87,102300.0,17.87,17.89,17.85,17.87,102300.0
2006-03-21 15:50:00,17.87,17.95,17.83,17.95,117300.0,17.87,17.95,17.83,17.95,117300.0
2006-03-21 15:55:00,17.95,17.95,17.81,17.83,202700.0,17.95,17.95,17.81,17.83,202700.0
2006-03-22 09:30:00,17.72,17.8,17.65,17.75,31000.0,17.72,17.8,17.65,17.75,31000.0
2006-03-22 09:35:00,17.75,17.77,17.71,17.71,25000.0,17.75,17.77,17.71,17.71,25000.0
2006-03-22 09:40:00,17.72,17.77,17.72,17.75,13700.0,17.72,17.77,17.72,17.75,13700.0
2006-03-22 09:45:00,17.75,17.75,17.71,17.71,10800.0,17.75,17.75,17.71,17.71,10800.0
2006-03-22 09:50:00,17.71,17.75,17.65,17.69,21900.0,17.71,17.75,17.65,17.69,21900.0
2006-03-22 09:55:00,17.71,17.75,17.69,17.75,3400.0,17.71,17.75,17.69,17.75,3400.0
2006-03-22 10:00:00,17.73,17.74,17.63,17.67,85700.0,17.73,17.74,17.63,17.67,85700.0
2006-03-22 10:05:00,17.66,17.68,17.6,17.62,46500.0,17.66,17.68,17.6,17.62,46500.0
2006-03-22 10:10:00,17.6,17.61,17.58,17.6,14200.0,17.6,17.61,17.58,17.6,14200.0
2006-03-22 10:15:00,17.62,17.65,17.6,17.64,14300.0,17.62,17.65,17.6,17.64,14300.0
2006-03-22 10:20:00,17.65,17.65,17.6,17.6,16500.0,17.65,17.65,17.6,17.6,16500.0
2006-03-22 10:25:00,17.6,17.6,17.58,17.59,11600.0,17.6,17.6,17.58,17.59,11600.0
2006-03-22 10:30:00,17.6,17.6,17.58,17.59,10100.0,17.6,17.6,17.58,17.59,10100.0
2006-03-22 10:35:00,17.59,17.62,17.47,17.61,59900.0,17.59,17.62,17.47,17.61,59900.0
2006-03-22 10:40:00,17.62,17.62,17.5,17.51,15400.0,17.62,17.62,17.5,17.51,15400.0
2006-03-22 10:45:00,17.51,17.55,17.51,17.55,30900.0,17.51,17.55,17.51,17.55,30900.0
2006-03-22 10:50:00,17.55,17.62,17.54,17.62,24300.0,17.55,17.62,17.54,17.62,24300.0
2006-03-22 10:55:00,17.61,17.67,17.58,17.67,27600.0,17.61,17.67,17.58,17.67,27600.0
2006-03-22 11:00:00,17.68,17.68,17.55,17.63,63900.0,17.68,17.68,17.55,17.63,63900.0
2006-03-22 11:05:00,17.63,17.64,17.62,17.62,5700.0,17.63,17.64,17.62,17.62,5700.0
2006-03-22 11:10:00,17.62,17.7,17.55,17.7,51300.0,17.62,17.7,17.55,17.7,51300.0
2006-03-22 11:15:00,17.7,17.77,17.65,17.75,16600.0,17.7,17.77,17.65,17.75,16600.0
2006-03-22 11:20:00,17.76,17.79,17.73,17.79,10500.0,17.76,17.79,17.73,17.79,10500.0
2006-03-22 11:25:00,17.8,17.8,17.66,17.72,18800.0,17.8,17.8,17.66,17.72,18800.0
2006-03-22 11:30:00,17.72,17.72,17.68,17.71,3800.0,17.72,17.72,17.68,17.71,3800.0
2006-03-22 11:35:00,17.71,17.75,17.71,17.74,11700.0,17.71,17.75,17.71,17.74,11700.0
2006-03-22 11:40:00,17.75,17.78,17.75,17.78,5000.0,17.75,17.78,17.75,17.78,5000.0
2006-03-22 11:45:00,17.78,17.81,17.78,17.81,5200.0,17.78,17.81,17.78,17.81,5200.0
2006-03-22 11:50:00,17.8,17.81,17.75,17.78,13900.0,17.8,17.81,17.75,17.78,13900.0
2006-03-22 11:55:00,17.77,17.78,17.77,17.78,4600.0,17.77,17.78,17.77,17.78,4600.0
2006-03-22 12:00:00,17.78,17.84,17.78,17.84,22100.0,17.78,17.84,17.78,17.84,22100.0
2006-03-22 12:05:00,17.84,17.88,17.83,17.88,13800.0,17.84,17.88,17.83,17.88,13800.0
2006-03-22 12:10:00,17.88,17.91,17.88,17.91,7400.0,17.88,17.91,17.88,17.91,7400.0
2006-03-22 12:15:00,17.91,17.93,17.9,17.91,10500.0,17.91,17.93,17.9,17.91,10500.0
2006-03-22 12:20:00,17.91,17.95,17.91,17.95,9900.0,17.91,17.95,17.91,17.95,9900.0
2006-03-22 12:25:00,17.94,17.96,17.94,17.95,12200.0,17.94,17.96,17.94,17.95,12200.0
2006-03-22 12:30:00,17.97,17.97,17.95,17.96,359600.0,17.97,17.97,17.95,17.96,359600.0
2006-03-22 12:35:00,17.96,18.03,17.95,18.03,63400.0,17.96,18.03,17.95,18.03,63400.0
2006-03-22 12:40:00,18.03,18.13,18.01,18.1,36400.0,18.03,18.13,18.01,18.1,36400.0
2006-03-22 12:45:00,18.1,18.11,18.05,18.06,8800.0,18.1,18.11,18.05,18.06,8800.0
2006-03-22 12:50:00,18.06,18.06,18.0,18.02,12900.0,18.06,18.06,18.0,18.02,12900.0
2006-03-22 12:55:00,18.0,18.05,18.0,18.05,47500.0,18.0,18.05,18.0,18.05,47500.0
2006-03-22 13:00:00,18.01,18.03,18.01,18.03,12500.0,18.01,18.03,18.01,18.03,12500.0
2006-03-22 13:05:00,18.03,18.06,18.02,18.04,8400.0,18.03,18.06,18.02,18.04,8400.0
2006-03-22 13:10:00,18.04,18.04,18.0,18.01,10900.0,18.04,18.04,18.0,18.01,10900.0
2006-03-22 13:15:00,18.0,18.04,18.0,18.02,9500.0,18.0,18.04,18.0,18.02,9500.0
2006-03-22 13:20:00,18.03,18.03,18.02,18.02,11000.0,18.03,18.03,18.02,18.02,11000.0
2006-03-22 13:25:00,18.03,18.03,18.01,18.02,6500.0,18.03,18.03,18.01,18.02,6500.0
2006-03-22 13:30:00,18.02,18.02,18.01,18.02,3500.0,18.02,18.02,18.01,18.02,3500.0
2006-03-22 13:35:00,18.02,18.02,18.0,18.0,18600.0,18.02,18.02,18.0,18.0,18600.0
2006-03-22 13:40:00,18.0,18.01,18.0,18.0,5700.0,18.0,18.01,18.0,18.0,5700.0
2006-03-22 13:45:00,18.01,18.05,18.01,18.03,18200.0,18.01,18.05,18.01,18.03,18200.0
2006-03-22 13:50:00,18.04,18.09,18.03,18.07,15800.0,18.04,18.09,18.03,18.07,15800.0
2006-03-22 13:55:00,18.08,18.12,18.08,18.11,25800.0,18.08,18.12,18.08,18.11,25800.0
2006-03-22 14:00:00,18.1,18.14,18.09,18.14,13100.0,18.1,18.14,18.09,18.14,13100.0
2006-03-22 14:05:00,18.14,18.14,18.08,18.08,19900.0,18.14,18.14,18.08,18.08,19900.0
2006-03-22 14:10:00,18.08,18.08,18.01,18.03,23900.0,18.08,18.08,18.01,18.03,23900.0
2006-03-22 14:15:00,18.02,18.02,17.99,17.99,100000.0,18.02,18.02,17.99,17.99,100000.0
2006-03-22 14:20:00,18.0,18.0,17.99,18.0,10200.0,18.0,18.0,17.99,18.0,10200.0
2006-03-22 14:25:00,18.0,18.0,17.98,17.98,29900.0,18.0,18.0,17.98,17.98,29900.0
2006-03-22 14:30:00,17.98,17.98,17.9,17.91,14100.0,17.98,17.98,17.9,17.91,14100.0
2006-03-22 14:35:00,17.92,17.98,17.92,17.98,21700.0,17.92,17.98,17.92,17.98,21700.0
2006-03-22 14:40:00,17.99,18.0,17.99,18.0,19000.0,17.99,18.0,17.99,18.0,19000.0
2006-03-22 14:45:00,18.0,18.0,17.96,17.97,10400.0,18.0,18.0,17.96,17.97,10400.0
2006-03-22 14:50:00,17.96,18.0,17.96,17.99,16500.0,17.96,18.0,17.96,17.99,16500.0
2006-03-22 14:55:00,17.99,18.0,17.99,18.0,6400.0,17.99,18.0,17.99,18.0,6400.0
2006-03-22 15:00:00,17.99,18.0,17.99,17.99,3500.0,17.99,18.0,17.99,17.99,3500.0
2006-03-22 15:05:00,18.0,18.0,17.94,17.94,11000.0,18.0,18.0,17.94,17.94,11000.0
2006-03-22 15:10:00,17.95,17.96,17.94,17.96,18100.0,17.95,17.96,17.94,17.96,18100.0
2006-03-22 15:15:00,17.96,17.99,17.95,17.95,22600.0,17.96,17.99,17.95,17.95,22600.0
2006-03-22 15:20:00,17.96,17.96,17.92,17.92,6400.0,17.96,17.96,17.92,17.92,6400.0
2006-03-22 15:25:00,17.91,17.93,17.91,17.93,15800.0,17.91,17.93,17.91,17.93,15800.0
2006-03-22 15:30:00,17.94,18.0,17.94,17.99,12800.0,17.94,18.0,17.94,17.99,12800.0
2006-03-22 15:35:00,17.99,18.0,17.99,18.0,9700.0,17.99,18.0,17.99,18.0,9700.0
2006-03-22 15:40:00,18.0,18.0,17.99,18.0,9700.0,18.0,18.0,17.99,18.0,9700.0
2006-03-22 15:45:00,18.0,18.0,17.99,18.0,9800.0,18.0,18.0,17.99,18.0,9800.0
2006-03-22 15:50:00,18.0,18.0,17.97,17.97,21200.0,18.0,18.0,17.97,17.97,21200.0
2006-03-22 15:55:00,17.97,18.0,17.95,17.97,26000.0,17.97,18.0,17.95,17.97,26000.0
2006-03-23 09:30:00,17.99,17.99,17.75,17.85,50100.0,17.99,17.99,17.75,17.85,50100.0
2006-03-23 09:35:00,17.84,17.86,17.74,17.76,24100.0,17.84,17.86,17.74,17.76,24100.0
2006-03-23 09:40:00,17.76,17.9,17.74,17.9,6200.0,17.76,17.9,17.74,17.9,6200.0
2006-03-23 09:45:00,17.86,17.92,17.83,17.91,5900.0,17.86,17.92,17.83,17.91,5900.0
2006-03-23 09:50:00,17.88,17.91,17.85,17.91,5800.0,17.88,17.91,17.85,17.91,5800.0
2006-03-23 09:55:00,17.85,17.93,17.85,17.92,9900.0,17.85,17.93,17.85,17.92,9900.0
2006-03-23 10:00:00,17.93,17.93,17.89,17.91,5500.0,17.93,17.93,17.89,17.91,5500.0
2006-03-23 10:05:00,17.89,17.91,17.83,17.85,10900.0,17.89,17.91,17.83,17.85,10900.0
2006-03-23 10:10:00,17.86,17.86,17.83,17.83,19200.0,17.86,17.86,17.83,17.83,19200.0
2006-03-23 10:15:00,17.83,17.86,17.75,17.84,46400.0,17.83,17.86,17.75,17.84,46400.0
2006-03-23 10:20:00,17.83,17.91,17.83,17.9,126700.0,17.83,17.91,17.83,17.9,126700.0
2006-03-23 10:25:00,17.91,17.91,17.88,17.91,40700.0,17.91,17.91,17.88,17.91,40700.0
2006-03-23 10:30:00,17.9,17.91,17.85,17.91,113400.0,17.9,17.91,17.85,17.91,113400.0
2006-03-23 10:35:00,17.89,17.91,17.86,17.9,166200.0,17.89,17.91,17.86,17.9,166200.0
2006-03-23 10:40:00,17.9,17.94,17.89,17.92,88600.0,17.9,17.94,17.89,17.92,88600.0
2006-03-23 10:45:00,17.91,17.94,17.88,17.93,104600.0,17.91,17.94,17.88,17.93,104600.0
2006-03-23 10:50:00,17.92,17.94,17.9,17.93,17000.0,17.92,17.94,17.9,17.93,17000.0
2006-03-23 10:55:00,17.92,17.96,17.92,17.93,74200.0,17.92,17.96,17.92,17.93,74200.0
2006-03-23 11:00:00,17.93,17.96,17.91,17.96,35700.0,17.93,17.96,17.91,17.96,35700.0
2006-03-23 11:05:00,17.97,18.0,17.97,18.0,10900.0,17.97,18.0,17.97,18.0,10900.0
2006-03-23 11:10:00,18.0,18.0,17.94,17.94,16000.0,18.0,18.0,17.94,17.94,16000.0
2006-03-23 11:15:00,17.95,17.97,17.94,17.96,4700.0,17.95,17.97,17.94,17.96,4700.0
2006-03-23 11:20:00,17.97,17.97,17.96,17.96,800.0,17.97,17.97,17.96,17.96,800.0
2006-03-23 11:25:00,17.97,17.99,17.97,17.99,1900.0,17.97,17.99,17.97,17.99,1900.0
2006-03-23 11:30:00,17.99,17.99,17.96,17.96,7800.0,17.99,17.99,17.96,17.96,7800.0
2006-03-23 11:35:00,17.97,17.98,17.96,17.98,6300.0,17.97,17.98,17.96,17.98,6300.0
2006-03-23 11:40:00,17.97,17.97,17.95,17.95,34900.0,17.97,17.97,17.95,17.95,34900.0
2006-03-23 11:45:00,17.95,17.96,17.95,17.95,10400.0,17.95,17.96,17.95,17.95,10400.0
2006-03-23 11:50:00,17.96,17.99,17.96,17.99,5300.0,17.96,17.99,17.96,17.99,5300.0
2006-03-23 11:55:00,17.99,18.0,17.98,17.99,20500.0,17.99,18.0,17.98,17.99,20500.0
2006-03-23 12:00:00,17.98,17.99,17.98,17.99,7600.0,17.98,17.99,17.98,17.99,7600.0
2006-03-23 12:05:00,18.0,18.0,17.98,17.99,13500.0,18.0,18.0,17.98,17.99,13500.0
2006-03-23 12:10:00,17.99,18.02,17.99,18.01,40700.0,17.99,18.02,17.99,18.01,40700.0
2006-03-23 12:15:00,18.02,18.05,18.02,18.05,5500.0,18.02,18.05,18.02,18.05,5500.0
2006-03-23 12:20:00,18.04,18.05,18.04,18.05,3900.0,18.04,18.05,18.04,18.05,3900.0
2006-03-23 12:25:00,18.04,18.05,18.0,18.01,14300.0,18.04,18.05,18.0,18.01,14300.0
2006-03-23 12:30:00,18.01,18.01,18.0,18.01,5100.0,18.01,18.01,18.0,18.01,5100.0
2006-03-23 12:35:00,18.0,18.03,18.0,18.03,4600.0,18.0,18.03,18.0,18.03,4600.0
2006-03-23 12:40:00,18.03,18.08,18.0,18.08,16400.0,18.03,18.08,18.0,18.08,16400.0
2006-03-23 12:45:00,18.08,18.08,18.05,18.07,15400.0,18.08,18.08,18.05,18.07,15400.0
2006-03-23 12:50:00,18.07,18.13,18.0,18.13,41300.0,18.07,18.13,18.0,18.13,41300.0
2006-03-23 12:55:00,18.13,18.16,18.12,18.13,33900.0,18.13,18.16,18.12,18.13,33900.0
2006-03-23 13:00:00,18.13,18.17,18.13,18.14,28000.0,18.13,18.17,18.13,18.14,28000.0
2006-03-23 13:05:00,18.14,18.14,18.14,18.14,1000.0,18.14,18.14,18.14,18.14,1000.0
2006-03-23 13:10:00,18.15,18.15,18.07,18.07,17900.0,18.15,18.15,18.07,18.07,17900.0
2006-03-23 13:15:00,18.07,18.08,18.04,18.04,5000.0,18.07,18.08,18.04,18.04,5000.0
2006-03-23 13:20:00,18.03,18.04,18.03,18.04,1900.0,18.03,18.04,18.03,18.04,1900.0
2006-03-23 13:25:00,18.03,18.04,18.03,18.04,500.0,18.03,18.04,18.03,18.04,500.0
2006-03-23 13:30:00,18.04,18.04,18.03,18.04,8100.0,18.04,18.04,18.03,18.04,8100.0
2006-03-23 13:35:00,18.03,18.05,18.03,18.03,7600.0,18.03,18.05,18.03,18.03,7600.0
2006-03-23 13:40:00,18.04,18.04,18.03,18.03,8200.0,18.04,18.04,18.03,18.03,8200.0
2006-03-23 13:45:00,18.04,18.08,18.03,18.08,9700.0,18.04,18.08,18.03,18.08,9700.0
2006-03-23 13:50:00,18.08,18.09,18.08,18.09,3800.0,18.08,18.09,18.08,18.09,3800.0
2006-03-23 13:55:00,18.08,18.09,18.06,18.09,8400.0,18.08,18.09,18.06,18.09,8400.0
2006-03-23 14:00:00,18.09,18.1,18.05,18.05,9600.0,18.09,18.1,18.05,18.05,9600.0
2006-03-23 14:05:00,18.04,18.06,18.0,18.02,25300.0,18.04,18.06,18.0,18.02,25300.0
2006-03-23 14:10:00,18.0,18.05,17.99,18.05,24600.0,18.0,18.05,17.99,18.05,24600.0
2006-03-23 14:15:00,18.04,18.04,17.98,18.01,29400.0,18.04,18.04,17.98,18.01,29400.0
2006-03-23 14:20:00,18.02,18.07,18.01,18.07,11500.0,18.02,18.07,18.01,18.07,11500.0
2006-03-23 14:25:00,18.07,18.09,18.06,18.07,17700.0,18.07,18.09,18.06,18.07,17700.0
2006-03-23 14:30:00,18.07,18.07,18.0,18.01,17000.0,18.07,18.07,18.0,18.01,17000.0
2006-03-23 14:35:00,18.01,18.02,18.0,18.01,12700.0,18.01,18.02,18.0,18.01,12700.0
2006-03-23 14:40:00,18.0,18.01,18.0,18.0,4700.0,18.0,18.01,18.0,18.0,4700.0
2006-03-23 14:45:00,18.01,18.01,18.0,18.0,9000.0,18.01,18.01,18.0,18.0,9000.0
2006-03-23 14:50:00,18.01,18.01,18.0,18.01,17700.0,18.01,18.01,18.0,18.01,17700.0
2006-03-23 14:55:00,18.02,18.03,17.99,18.02,23900.0,18.02,18.03,17.99,18.02,23900.0
2006-03-23 15:00:00,18.01,18.07,18.0,18.06,16400.0,18.01,18.07,18.0,18.06,16400.0
2006-03-23 15:05:00,18.05,18.08,18.05,18.08,12400.0,18.05,18.08,18.05,18.08,12400.0
2006-03-23 15:10:00,18.08,18.12,18.08,18.11,20200.0,18.08,18.12,18.08,18.11,20200.0
2006-03-23 15:15:00,18.1,18.11,18.08,18.08,13600.0,18.1,18.11,18.08,18.08,13600.0
2006-03-23 15:20:00,18.08,18.09,18.06,18.09,19600.0,18.08,18.09,18.06,18.09,19600.0
2006-03-23 15:25:00,18.08,18.09,18.08,18.09,2200.0,18.08,18.09,18.08,18.09,2200.0
2006-03-23 15:30:00,18.09,18.12,18.06,18.06,28800.0,18.09,18.12,18.06,18.06,28800.0
2006-03-23 15:35:00,18.06,18.06,18.03,18.05,18600.0,18.06,18.06,18.03,18.05,18600.0
2006-03-23 15:40:00,18.05,18.11,18.05,18.11,18000.0,18.05,18.11,18.05,18.11,18000.0
2006-03-23 15:45:00,18.1,18.1,18.06,18.08,12200.0,18.1,18.1,18.06,18.08,12200.0
2006-03-23 15:50:00,18.08,18.11,18.07,18.07,42400.0,18.08,18.11,18.07,18.07,42400.0
2006-03-23 15:55:00,18.08,18.08,18.03,18.04,40700.0,18.08,18.08,18.03,18.04,40700.0
2006-03-24 09:30:00,17.99,18.15,17.95,18.12,68400.0,17.99,18.15,17.95,18.12,68400.0
2006-03-24 09:35:00,18.14,18.15,18.1,18.15,4000.0,18.14,18.15,18.1,18.15,4000.0
2006-03-24 09:40:00,18.13,18.15,18.09,18.12,23200.0,18.13,18.15,18.09,18.12,23200.0
2006-03-24 09:45:00,18.11,18.14,18.11,18.13,8400.0,18.11,18.14,18.11,18.13,8400.0
2006-03-24 09:50:00,18.11,18.15,18.08,18.08,8800.0,18.11,18.15,18.08,18.08,8800.0
2006-03-24 09:55:00,18.08,18.15,18.08,18.15,7000.0,18.08,18.15,18.08,18.15,7000.0
2006-03-24 10:00:00,18.15,18.17,18.15,18.17,14400.0,18.15,18.17,18.15,18.17,14400.0
2006-03-24 10:05:00,18.17,18.2,18.16,18.18,20200.0,18.17,18.2,18.16,18.18,20200.0
2006-03-24 10:10:00,18.19,18.27,18.19,18.27,39200.0,18.19,18.27,18.19,18.27,39200.0
2006-03-24 10:15:00,18.24,18.27,18.24,18.25,12400.0,18.24,18.27,18.24,18.25,12400.0
2006-03-24 10:20:00,18.25,18.27,18.25,18.25,13300.0,18.25,18.27,18.25,18.25,13300.0
2006-03-24 10:25:00,18.24,18.29,18.23,18.29,12700.0,18.24,18.29,18.23,18.29,12700.0
2006-03-24 10:30:00,18.29,18.29,18.22,18.23,10800.0,18.29,18.29,18.22,18.23,10800.0
2006-03-24 10:35:00,18.24,18.24,18.22,18.23,24400.0,18.24,18.24,18.22,18.23,24400.0
2006-03-24 10:40:00,18.23,18.24,18.19,18.2,17500.0,18.23,18.24,18.19,18.2,17500.0
2006-03-24 10:45:00,18.21,18.22,18.2,18.21,17300.0,18.21,18.22,18.2,18.21,17300.0
2006-03-24 10:50:00,18.21,18.23,18.21,18.22,9400.0,18.21,18.23,18.21,18.22,9400.0
2006-03-24 10:55:00,18.22,18.22,18.21,18.22,3300.0,18.22,18.22,18.21,18.22,3300.0
2006-03-24 11:00:00,18.22,18.22,18.13,18.14,27700.0,18.22,18.22,18.13,18.14,27700.0
2006-03-24 11:05:00,18.15,18.18,18.14,18.16,35100.0,18.15,18.18,18.14,18.16,35100.0
2006-03-24 11:10:00,18.16,18.16,18.12,18.13,8300.0,18.16,18.16,18.12,18.13,8300.0
2006-03-24 11:15:00,18.12,18.12,18.06,18.08,18200.0,18.12,18.12,18.06,18.08,18200.0
2006-03-24 11:20:00,18.08,18.09,18.07,18.09,8300.0,18.08,18.09,18.07,18.09,8300.0
2006-03-24 11:25:00,18.08,18.08,18.07,18.07,3100.0,18.08,18.08,18.07,18.07,3100.0
2006-03-24 11:30:00,18.08,18.08,18.07,18.07,8000.0,18.08,18.08,18.07,18.07,8000.0
2006-03-24 11:35:00,18.06,18.07,18.04,18.04,5900.0,18.06,18.07,18.04,18.04,5900.0
2006-03-24 11:40:00,18.04,18.07,18.03,18.04,42700.0,18.04,18.07,18.03,18.04,42700.0
2006-03-24 11:45:00,18.05,18.06,18.05,18.06,6300.0,18.05,18.06,18.05,18.06,6300.0
2006-03-24 11:50:00,18.06,18.09,18.05,18.05,36100.0,18.06,18.09,18.05,18.05,36100.0
2006-03-24 11:55:00,18.04,18.09,18.04,18.09,14400.0,18.04,18.09,18.04,18.09,14400.0
2006-03-24 12:00:00,18.08,18.12,18.08,18.12,18400.0,18.08,18.12,18.08,18.12,18400.0
2006-03-24 12:05:00,18.1,18.11,18.1,18.11,12500.0,18.1,18.11,18.1,18.11,12500.0
2006-03-24 12:10:00,18.11,18.11,18.1,18.1,5800.0,18.11,18.11,18.1,18.1,5800.0
2006-03-24 12:15:00,18.1,18.11,18.1,18.11,3000.0,18.1,18.11,18.1,18.11,3000.0
2006-03-24 12:20:00,18.1,18.11,18.1,18.1,5800.0,18.1,18.11,18.1,18.1,5800.0
2006-03-24 12:25:00,18.11,18.11,18.1,18.11,2700.0,18.11,18.11,18.1,18.11,2700.0
2006-03-24 12:30:00,18.11,18.11,18.1,18.1,3700.0,18.11,18.11,18.1,18.1,3700.0
2006-03-24 12:35:00,18.1,18.11,18.1,18.1,20600.0,18.1,18.11,18.1,18.1,20600.0
2006-03-24 12:40:00,18.1,18.11,18.1,18.1,12700.0,18.1,18.11,18.1,18.1,12700.0
2006-03-24 12:45:00,18.11,18.11,18.1,18.1,4500.0,18.11,18.11,18.1,18.1,4500.0
2006-03-24 12:50:00,18.1,18.11,18.1,18.1,2300.0,18.1,18.11,18.1,18.1,2300.0
2006-03-24 12:55:00,18.1,18.11,18.1,18.1,7400.0,18.1,18.11,18.1,18.1,7400.0
2006-03-24 13:00:00,18.1,18.11,18.1,18.1,5000.0,18.1,18.11,18.1,18.1,5000.0
2006-03-24 13:05:00,18.1,18.11,18.09,18.11,6100.0,18.1,18.11,18.09,18.11,6100.0
2006-03-24 13:10:00,18.1,18.1,18.06,18.06,7400.0,18.1,18.1,18.06,18.06,7400.0
2006-03-24 13:15:00,18.05,18.06,18.0,18.0,6200.0,18.05,18.06,18.0,18.0,6200.0
2006-03-24 13:20:00,18.01,18.01,17.9,17.9,21900.0,18.01,18.01,17.9,17.9,21900.0
2006-03-24 13:25:00,17.9,17.91,17.87,17.88,14600.0,17.9,17.91,17.87,17.88,14600.0
2006-03-24 13:30:00,17.88,17.91,17.88,17.91,13700.0,17.88,17.91,17.88,17.91,13700.0
2006-03-24 13:35:00,17.91,17.91,17.9,17.91,5000.0,17.91,17.91,17.9,17.91,5000.0
2006-03-24 13:40:00,17.9,17.91,17.9,17.91,11400.0,17.9,17.91,17.9,17.91,11400.0
2006-03-24 13:45:00,17.9,17.9,17.9,17.9,10900.0,17.9,17.9,17.9,17.9,10900.0
2006-03-24 13:50:00,17.9,17.91,17.9,17.91,6400.0,17.9,17.91,17.9,17.91,6400.0
2006-03-24 13:55:00,17.91,17.91,17.9,17.9,19600.0,17.91,17.91,17.9,17.9,19600.0
2006-03-24 14:00:00,17.9,17.91,17.87,17.91,21000.0,17.9,17.91,17.87,17.91,21000.0
2006-03-24 14:05:00,17.91,17.91,17.9,17.9,4300.0,17.91,17.91,17.9,17.9,4300.0
2006-03-24 14:10:00,17.91,17.91,17.9,17.91,17100.0,17.91,17.91,17.9,17.91,17100.0
2006-03-24 14:15:00,17.91,17.91,17.9,17.91,5800.0,17.91,17.91,17.9,17.91,5800.0
2006-03-24 14:20:00,17.91,17.91,17.9,17.91,8600.0,17.91,17.91,17.9,17.91,8600.0
2006-03-24 14:25:00,17.91,17.91,17.9,17.91,2200.0,17.91,17.91,17.9,17.91,2200.0
2006-03-24 14:30:00,17.91,17.91,17.9,17.91,4200.0,17.91,17.91,17.9,17.91,4200.0
2006-03-24 14:35:00,17.91,17.91,17.9,17.9,4700.0,17.91,17.91,17.9,17.9,4700.0
2006-03-24 14:40:00,17.9,17.91,17.9,17.91,8600.0,17.9,17.91,17.9,17.91,8600.0
2006-03-24 14:45:00,17.91,17.93,17.91,17.92,9200.0,17.91,17.93,17.91,17.92,9200.0
2006-03-24 14:50:00,17.92,17.93,17.92,17.93,13700.0,17.92,17.93,17.92,17.93,13700.0
2006-03-24 14:55:00,17.93,17.93,17.91,17.93,5000.0,17.93,17.93,17.91,17.93,5000.0
2006-03-24 15:00:00,17.93,17.93,17.91,17.92,14700.0,17.93,17.93,17.91,17.92,14700.0
2006-03-24 15:05:00,17.92,17.92,17.92,17.92,5200.0,17.92,17.92,17.92,17.92,5200.0
2006-03-24 15:10:00,17.92,17.92,17.91,17.92,6200.0,17.92,17.92,17.91,17.92,6200.0
2006-03-24 15:15:00,17.92,17.92,17.9,17.9,10700.0,17.92,17.92,17.9,17.9,10700.0
2006-03-24 15:20:00,17.89,17.91,17.88,17.9,23300.0,17.89,17.91,17.88,17.9,23300.0
2006-03-24 15:25:00,17.91,17.91,17.9,17.91,9700.0,17.91,17.91,17.9,17.91,9700.0
2006-03-24 15:30:00,17.91,17.93,17.9,17.93,21200.0,17.91,17.93,17.9,17.93,21200.0
2006-03-24 15:35:00,17.93,17.93,17.9,17.93,18800.0,17.93,17.93,17.9,17.93,18800.0
2006-03-24 15:40:00,17.93,17.94,17.92,17.92,31700.0,17.93,17.94,17.92,17.92,31700.0
2006-03-24 15:45:00,17.92,17.94,17.92,17.93,26500.0,17.92,17.94,17.92,17.93,26500.0
2006-03-24 15:50:00,17.93,17.97,17.92,17.97,28100.0,17.93,17.97,17.92,17.97,28100.0
2006-03-24 15:55:00,17.97,18.0,17.95,17.98,63700.0,17.97,18.0,17.95,17.98,63700.0
2006-03-27 09:30:00,18.02,18.02,17.91,18.0,30100.0,18.02,18.02,17.91,18.0,30100.0
2006-03-27 09:35:00,17.93,18.12,17.93,18.12,17100.0,17.93,18.12,17.93,18.12,17100.0
2006-03-27 09:40:00,18.09,18.14,18.09,18.14,9900.0,18.09,18.14,18.09,18.14,9900.0
2006-03-27 09:45:00,18.14,18.14,18.05,18.09,4000.0,18.14,18.14,18.05,18.09,4000.0
2006-03-27 09:50:00,18.09,18.2,18.09,18.18,15500.0,18.09,18.2,18.09,18.18,15500.0
2006-03-27 09:55:00,18.16,18.16,18.12,18.13,7300.0,18.16,18.16,18.12,18.13,7300.0
2006-03-27 10:00:00,18.13,18.13,18.09,18.1,10600.0,18.13,18.13,18.09,18.1,10600.0
2006-03-27 10:05:00,18.09,18.11,18.09,18.1,9200.0,18.09,18.11,18.09,18.1,9200.0
2006-03-27 10:10:00,18.1,18.12,18.06,18.08,17600.0,18.1,18.12,18.06,18.08,17600.0
2006-03-27 10:15:00,18.08,18.08,18.05,18.06,15900.0,18.08,18.08,18.05,18.06,15900.0
2006-03-27 10:20:00,18.05,18.06,18.05,18.06,8900.0,18.05,18.06,18.05,18.06,8900.0
2006-03-27 10:25:00,18.06,18.12,18.06,18.12,28100.0,18.06,18.12,18.06,18.12,28100.0
2006-03-27 10:30:00,18.13,18.13,18.09,18.09,133300.0,18.13,18.13,18.09,18.09,133300.0
2006-03-27 10:35:00,18.09,18.1,18.09,18.1,4000.0,18.09,18.1,18.09,18.1,4000.0
2006-03-27 10:40:00,18.1,18.1,18.09,18.1,4100.0,18.1,18.1,18.09,18.1,4100.0
2006-03-27 10:45:00,18.09,18.09,18.05,18.06,11000.0,18.09,18.09,18.05,18.06,11000.0
2006-03-27 10:50:00,18.06,18.06,18.05,18.06,6300.0,18.06,18.06,18.05,18.06,6300.0
2006-03-27 10:55:00,18.06,18.07,18.06,18.06,9500.0,18.06,18.07,18.06,18.06,9500.0
2006-03-27 11:00:00,18.07,18.08,18.04,18.05,11900.0,18.07,18.08,18.04,18.05,11900.0
2006-03-27 11:05:00,18.05,18.06,18.02,18.06,11400.0,18.05,18.06,18.02,18.06,11400.0
2006-03-27 11:10:00,18.06,18.07,18.06,18.07,1200.0,18.06,18.07,18.06,18.07,1200.0
2006-03-27 11:15:00,18.07,18.08,18.07,18.07,3200.0,18.07,18.08,18.07,18.07,3200.0
2006-03-27 11:20:00,18.07,18.07,18.07,18.07,2100.0,18.07,18.07,18.07,18.07,2100.0
2006-03-27 11:25:00,18.06,18.08,18.05,18.05,5700.0,18.06,18.08,18.05,18.05,5700.0
2006-03-27 11:30:00,18.05,18.08,18.04,18.06,8700.0,18.05,18.08,18.04,18.06,8700.0
2006-03-27 11:35:00,18.06,18.06,18.05,18.06,2000.0,18.06,18.06,18.05,18.06,2000.0
2006-03-27 11:40:00,18.06,18.06,18.05,18.05,3500.0,18.06,18.06,18.05,18.05,3500.0
2006-03-27 11:45:00,18.06,18.06,18.04,18.06,6300.0,18.06,18.06,18.04,18.06,6300.0
2006-03-27 11:50:00,18.06,18.06,18.05,18.06,2800.0,18.06,18.06,18.05,18.06,2800.0
2006-03-27 11:55:00,18.06,18.06,18.05,18.06,4000.0,18.06,18.06,18.05,18.06,4000.0
2006-03-27 12:00:00,18.05,18.06,18.05,18.06,2600.0,18.05,18.06,18.05,18.06,2600.0
2006-03-27 12:05:00,18.06,18.06,18.05,18.06,15800.0,18.06,18.06,18.05,18.06,15800.0
2006-03-27 12:10:00,18.06,18.07,18.06,18.07,1900.0,18.06,18.07,18.06,18.07,1900.0
2006-03-27 12:15:00,18.07,18.07,18.06,18.07,3600.0,18.07,18.07,18.06,18.07,3600.0
2006-03-27 12:20:00,18.07,18.07,18.04,18.06,3000.0,18.07,18.07,18.04,18.06,3000.0
2006-03-27 12:25:00,18.06,18.06,18.05,18.06,132900.0,18.06,18.06,18.05,18.06,132900.0
2006-03-27 12:30:00,18.06,18.06,18.05,18.05,9000.0,18.06,18.06,18.05,18.05,9000.0
2006-03-27 12:35:00,18.05,18.05,18.05,18.05,32500.0,18.05,18.05,18.05,18.05,32500.0
2006-03-27 12:40:00,18.06,18.06,18.06,18.06,1100.0,18.06,18.06,18.06,18.06,1100.0
2006-03-27 12:45:00,18.06,18.07,18.05,18.07,5400.0,18.06,18.07,18.05,18.07,5400.0
2006-03-27 12:50:00,18.07,18.07,18.05,18.05,4000.0,18.07,18.07,18.05,18.05,4000.0
2006-03-27 12:55:00,18.06,18.06,18.05,18.05,3900.0,18.06,18.06,18.05,18.05,3900.0
2006-03-27 13:00:00,18.06,18.06,18.05,18.06,4400.0,18.06,18.06,18.05,18.06,4400.0
2006-03-27 13:05:00,18.05,18.05,18.04,18.04,22500.0,18.05,18.05,18.04,18.04,22500.0
2006-03-27 13:10:00,18.04,18.05,18.02,18.02,18300.0,18.04,18.05,18.02,18.02,18300.0
2006-03-27 13:15:00,18.02,18.04,18.02,18.04,11900.0,18.02,18.04,18.02,18.04,11900.0
2006-03-27 13:20:00,18.03,18.05,18.0,18.02,44000.0,18.03,18.05,18.0,18.02,44000.0
2006-03-27 13:25:00,18.03,18.03,18.0,18.03,24400.0,18.03,18.03,18.0,18.03,24400.0
2006-03-27 13:30:00,18.03,18.03,18.0,18.02,9300.0,18.03,18.03,18.0,18.02,9300.0
2006-03-27 13:35:00,18.02,18.03,18.0,18.02,14400.0,18.02,18.03,18.0,18.02,14400.0
2006-03-27 13:40:00,18.01,18.03,18.01,18.03,2600.0,18.01,18.03,18.01,18.03,2600.0
2006-03-27 13:45:00,18.03,18.03,18.03,18.03,1300.0,18.03,18.03,18.03,18.03,1300.0
2006-03-27 13:50:00,18.02,18.03,18.02,18.03,23600.0,18.02,18.03,18.02,18.03,23600.0
2006-03-27 13:55:00,18.03,18.03,18.02,18.02,4600.0,18.03,18.03,18.02,18.02,4600.0
2006-03-27 14:00:00,18.02,18.02,18.02,18.02,3100.0,18.02,18.02,18.02,18.02,3100.0
2006-03-27 14:05:00,18.01,18.02,18.01,18.01,12900.0,18.01,18.02,18.01,18.01,12900.0
2006-03-27 14:10:00,18.01,18.02,17.98,18.0,27800.0,18.01,18.02,17.98,18.0,27800.0
2006-03-27 14:15:00,18.01,18.02,18.01,18.01,2800.0,18.01,18.02,18.01,18.01,2800.0
2006-03-27 14:20:00,18.02,18.02,18.01,18.02,18600.0,18.02,18.02,18.01,18.02,18600.0
2006-03-27 14:25:00,18.02,18.02,18.0,18.0,49700.0,18.02,18.02,18.0,18.0,49700.0
2006-03-27 14:30:00,18.02,18.02,18.01,18.01,9200.0,18.02,18.02,18.01,18.01,9200.0
2006-03-27 14:35:00,18.02,18.02,18.01,18.02,4100.0,18.02,18.02,18.01,18.02,4100.0
2006-03-27 14:40:00,18.02,18.02,18.01,18.02,21700.0,18.02,18.02,18.01,18.02,21700.0
2006-03-27 14:45:00,18.02,18.02,18.0,18.01,23400.0,18.02,18.02,18.0,18.01,23400.0
2006-03-27 14:50:00,18.01,18.02,18.0,18.0,8600.0,18.01,18.02,18.0,18.0,8600.0
2006-03-27 14:55:00,18.0,18.02,18.0,18.0,230400.0,18.0,18.02,18.0,18.0,230400.0
2006-03-27 15:00:00,18.0,18.0,17.99,18.0,29700.0,18.0,18.0,17.99,18.0,29700.0
2006-03-27 15:05:00,18.0,18.01,17.98,18.01,84200.0,18.0,18.01,17.98,18.01,84200.0
2006-03-27 15:10:00,18.01,18.02,18.0,18.02,6300.0,18.01,18.02,18.0,18.02,6300.0
2006-03-27 15:15:00,18.02,18.02,18.0,18.01,7600.0,18.02,18.02,18.0,18.01,7600.0
2006-03-27 15:20:00,18.02,18.02,17.97,17.97,6000.0,18.02,18.02,17.97,17.97,6000.0
2006-03-27 15:25:00,17.96,17.97,17.94,17.95,6200.0,17.96,17.97,17.94,17.95,6200.0
2006-03-27 15:30:00,17.95,17.95,17.94,17.95,6100.0,17.95,17.95,17.94,17.95,6100.0
2006-03-27 15:35:00,17.95,17.98,17.95,17.97,7100.0,17.95,17.98,17.95,17.97,7100.0
2006-03-27 15:40:00,17.97,17.97,17.95,17.97,14800.0,17.97,17.97,17.95,17.97,14800.0
2006-03-27 15:45:00,17.97,17.97,17.95,17.96,14600.0,17.97,17.97,17.95,17.96,14600.0
2006-03-27 15:50:00,17.96,17.96,17.92,17.94,17100.0,17.96,17.96,17.92,17.94,17100.0
2006-03-27 15:55:00,17.94,17.97,17.92,17.97,43200.0,17.94,17.97,17.92,17.97,43200.0
2006-03-28 09:30:00,18.04,18.06,17.79,17.88,36600.0,18.04,18.06,17.79,17.88,36600.0
2006-03-28 09:35:00,17.88,17.92,17.88,17.92,7700.0,17.88,17.92,17.88,17.92,7700.0
2006-03-28 09:40:00,17.92,17.94,17.91,17.93,7500.0,17.92,17.94,17.91,17.93,7500.0
2006-03-28 09:45:00,17.92,17.96,17.88,17.88,9300.0,17.92,17.96,17.88,17.88,9300.0
2006-03-28 09:50:00,17.87,17.92,17.87,17.91,12700.0,17.87,17.92,17.87,17.91,12700.0
2006-03-28 09:55:00,17.91,17.92,17.9,17.91,4400.0,17.91,17.92,17.9,17.91,4400.0
2006-03-28 10:00:00,17.92,17.92,17.85,17.87,9600.0,17.92,17.92,17.85,17.87,9600.0
2006-03-28 10:05:00,17.87,17.89,17.86,17.88,6600.0,17.87,17.89,17.86,17.88,6600.0
2006-03-28 10:10:00,17.88,17.92,17.88,17.91,8800.0,17.88,17.92,17.88,17.91,8800.0
2006-03-28 10:15:00,17.91,17.91,17.87,17.87,8300.0,17.91,17.91,17.87,17.87,8300.0
2006-03-28 10:20:00,17.87,17.91,17.87,17.89,11800.0,17.87,17.91,17.87,17.89,11800.0
2006-03-28 10:25:00,17.9,17.9,17.88,17.88,2000.0,17.9,17.9,17.88,17.88,2000.0
2006-03-28 10:30:00,17.88,17.91,17.88,17.88,6700.0,17.88,17.91,17.88,17.88,6700.0
2006-03-28 10:35:00,17.88,17.89,17.86,17.88,17400.0,17.88,17.89,17.86,17.88,17400.0
2006-03-28 10:40:00,17.88,17.89,17.88,17.88,2000.0,17.88,17.89,17.88,17.88,2000.0
2006-03-28 10:45:00,17.88,17.88,17.87,17.87,4100.0,17.88,17.88,17.87,17.87,4100.0
2006-03-28 10:50:00,17.86,17.87,17.86,17.86,8200.0,17.86,17.87,17.86,17.86,8200.0
2006-03-28 10:55:00,17.87,17.87,17.83,17.83,10400.0,17.87,17.87,17.83,17.83,10400.0
2006-03-28 11:00:00,17.84,17.87,17.84,17.87,6600.0,17.84,17.87,17.84,17.87,6600.0
2006-03-28 11:05:00,17.86,17.87,17.82,17.82,14000.0,17.86,17.87,17.82,17.82,14000.0
2006-03-28 11:10:00,17.83,17.84,17.82,17.82,2700.0,17.83,17.84,17.82,17.82,2700.0
2006-03-28 11:15:00,17.83,17.83,17.82,17.83,4200.0,17.83,17.83,17.82,17.83,4200.0
2006-03-28 11:20:00,17.82,17.84,17.82,17.82,5300.0,17.82,17.84,17.82,17.82,5300.0
2006-03-28 11:25:00,17.82,17.84,17.81,17.84,4800.0,17.82,17.84,17.81,17.84,4800.0
2006-03-28 11:30:00,17.83,17.83,17.82,17.83,700.0,17.83,17.83,17.82,17.83,700.0
2006-03-28 11:35:00,17.83,17.83,17.82,17.82,2800.0,17.83,17.83,17.82,17.82,2800.0
2006-03-28 11:40:00,17.83,17.9,17.83,17.85,22400.0,17.83,17.9,17.83,17.85,22400.0
2006-03-28 11:45:00,17.85,17.86,17.85,17.86,3900.0,17.85,17.86,17.85,17.86,3900.0
2006-03-28 11:50:00,17.86,17.86,17.83,17.85,8500.0,17.86,17.86,17.83,17.85,8500.0
2006-03-28 11:55:00,17.84,17.87,17.83,17.86,8900.0,17.84,17.87,17.83,17.86,8900.0
2006-03-28 12:00:00,17.86,17.87,17.86,17.87,600.0,17.86,17.87,17.86,17.87,600.0
2006-03-28 12:05:00,17.87,17.87,17.86,17.86,5700.0,17.87,17.87,17.86,17.86,5700.0
2006-03-28 12:10:00,17.87,17.87,17.86,17.86,3900.0,17.87,17.87,17.86,17.86,3900.0
2006-03-28 12:15:00,17.87,17.93,17.87,17.91,9400.0,17.87,17.93,17.87,17.91,9400.0
2006-03-28 12:20:00,17.92,17.96,17.91,17.93,21300.0,17.92,17.96,17.91,17.93,21300.0
2006-03-28 12:25:00,17.94,17.96,17.92,17.96,55400.0,17.94,17.96,17.92,17.96,55400.0
2006-03-28 12:30:00,17.95,18.01,17.95,18.0,31200.0,17.95,18.01,17.95,18.0,31200.0
2006-03-28 12:35:00,18.0,18.0,17.95,17.97,30300.0,18.0,18.0,17.95,17.97,30300.0
2006-03-28 12:40:00,17.97,18.01,17.94,18.0,23700.0,17.97,18.01,17.94,18.0,23700.0
2006-03-28 12:45:00,18.01,18.01,17.99,18.0,30300.0,18.01,18.01,17.99,18.0,30300.0
2006-03-28 12:50:00,18.0,18.01,17.99,18.01,15600.0,18.0,18.01,17.99,18.01,15600.0
2006-03-28 12:55:00,18.0,18.01,18.0,18.01,5800.0,18.0,18.01,18.0,18.01,5800.0
2006-03-28 13:00:00,18.01,18.01,18.0,18.01,1300.0,18.01,18.01,18.0,18.01,1300.0
2006-03-28 13:05:00,18.0,18.01,18.0,18.01,2200.0,18.0,18.01,18.0,18.01,2200.0
2006-03-28 13:10:00,18.0,18.02,18.0,18.01,6800.0,18.0,18.02,18.0,18.01,6800.0
2006-03-28 13:15:00,18.0,18.01,18.0,18.01,2000.0,18.0,18.01,18.0,18.01,2000.0
2006-03-28 13:20:00,18.0,18.01,18.0,18.01,6100.0,18.0,18.01,18.0,18.01,6100.0
2006-03-28 13:25:00,18.01,18.01,18.01,18.01,2900.0,18.01,18.01,18.01,18.01,2900.0
2006-03-28 13:30:00,18.0,18.01,17.99,18.0,96100.0,18.0,18.01,17.99,18.0,96100.0
2006-03-28 13:35:00,17.99,18.01,17.99,18.01,8900.0,17.99,18.01,17.99,18.01,8900.0
2006-03-28 13:40:00,18.0,18.01,18.0,18.01,2900.0,18.0,18.01,18.0,18.01,2900.0
2006-03-28 13:45:00,18.0,18.01,18.0,18.0,7100.0,18.0,18.01,18.0,18.0,7100.0
2006-03-28 13:50:00,18.0,18.01,18.0,18.01,2400.0,18.0,18.01,18.0,18.01,2400.0
2006-03-28 13:55:00,18.01,18.02,18.01,18.01,5800.0,18.01,18.02,18.01,18.01,5800.0
2006-03-28 14:00:00,18.0,18.02,18.0,18.02,12500.0,18.0,18.02,18.0,18.02,12500.0
2006-03-28 14:05:00,18.02,18.03,18.02,18.03,2900.0,18.02,18.03,18.02,18.03,2900.0
2006-03-28 14:10:00,18.03,18.03,18.02,18.03,6200.0,18.03,18.03,18.02,18.03,6200.0
2006-03-28 14:15:00,18.03,18.03,18.0,18.0,14500.0,18.03,18.03,18.0,18.0,14500.0
2006-03-28 14:20:00,18.0,18.01,18.0,18.0,10600.0,18.0,18.01,18.0,18.0,10600.0
2006-03-28 14:25:00,17.99,18.01,17.99,18.0,11500.0,17.99,18.01,17.99,18.0,11500.0
2006-03-28 14:30:00,18.0,18.0,17.93,17.97,32200.0,18.0,18.0,17.93,17.97,32200.0
2006-03-28 14:35:00,17.97,18.0,17.94,17.97,12500.0,17.97,18.0,17.94,17.97,12500.0
2006-03-28 14:40:00,17.97,17.99,17.94,17.97,15500.0,17.97,17.99,17.94,17.97,15500.0
2006-03-28 14:45:00,17.98,17.99,17.97,17.98,11400.0,17.98,17.99,17.97,17.98,11400.0
2006-03-28 14:50:00,17.98,18.0,17.97,18.0,13600.0,17.98,18.0,17.97,18.0,13600.0
2006-03-28 14:55:00,18.0,18.01,18.0,18.0,10100.0,18.0,18.01,18.0,18.0,10100.0
2006-03-28 15:00:00,18.0,18.0,17.99,17.99,2800.0,18.0,18.0,17.99,17.99,2800.0
2006-03-28 15:05:00,18.0,18.0,17.97,17.99,16100.0,18.0,18.0,17.97,17.99,16100.0
2006-03-28 15:10:00,17.99,18.0,17.99,18.0,15900.0,17.99,18.0,17.99,18.0,15900.0
2006-03-28 15:15:00,17.99,17.99,17.94,17.98,16500.0,17.99,17.99,17.94,17.98,16500.0
2006-03-28 15:20:00,17.98,17.99,17.98,17.98,13400.0,17.98,17.99,17.98,17.98,13400.0
2006-03-28 15:25:00,17.99,17.99,17.98,17.99,18000.0,17.99,17.99,17.98,17.99,18000.0
2006-03-28 15:30:00,17.98,18.0,17.98,18.0,22500.0,17.98,18.0,17.98,18.0,22500.0
2006-03-28 15:35:00,18.0,18.0,17.99,18.0,8700.0,18.0,18.0,17.99,18.0,8700.0
2006-03-28 15:40:00,18.01,18.01,18.0,18.0,16000.0,18.01,18.01,18.0,18.0,16000.0
2006-03-28 15:45:00,18.0,18.01,18.0,18.0,15400.0,18.0,18.01,18.0,18.0,15400.0
2006-03-28 15:50:00,18.0,18.01,18.0,18.0,19400.0,18.0,18.01,18.0,18.0,19400.0
2006-03-28 15:55:00,18.01,18.02,18.0,18.0,69400.0,18.01,18.02,18.0,18.0,69400.0
2006-03-29 09:30:00,17.97,18.07,17.94,18.03,31500.0,17.97,18.07,17.94,18.03,31500.0
2006-03-29 09:35:00,18.07,18.07,18.0,18.02,6600.0,18.07,18.07,18.0,18.02,6600.0
2006-03-29 09:40:00,18.02,18.02,17.97,17.99,17300.0,18.02,18.02,17.97,17.99,17300.0
2006-03-29 09:45:00,17.99,18.07,17.98,18.07,17500.0,17.99,18.07,17.98,18.07,17500.0
2006-03-29 09:50:00,18.09,18.1,18.0,18.03,4200.0,18.09,18.1,18.0,18.03,4200.0
2006-03-29 09:55:00,18.02,18.09,18.01,18.06,5600.0,18.02,18.09,18.01,18.06,5600.0
2006-03-29 10:00:00,18.06,18.1,18.03,18.05,10600.0,18.06,18.1,18.03,18.05,10600.0
2006-03-29 10:05:00,18.05,18.07,18.05,18.05,8700.0,18.05,18.07,18.05,18.05,8700.0
2006-03-29 10:10:00,18.05,18.09,18.04,18.08,9500.0,18.05,18.09,18.04,18.08,9500.0
2006-03-29 10:15:00,18.07,18.15,18.07,18.11,11200.0,18.07,18.15,18.07,18.11,11200.0
2006-03-29 10:20:00,18.11,18.2,18.11,18.2,12600.0,18.11,18.2,18.11,18.2,12600.0
2006-03-29 10:25:00,18.2,18.23,18.2,18.2,11500.0,18.2,18.23,18.2,18.2,11500.0
2006-03-29 10:30:00,18.2,18.22,18.14,18.17,13500.0,18.2,18.22,18.14,18.17,13500.0
2006-03-29 10:35:00,18.16,18.18,18.1,18.11,6700.0,18.16,18.18,18.1,18.11,6700.0
2006-03-29 10:40:00,18.13,18.15,18.09,18.09,16300.0,18.13,18.15,18.09,18.09,16300.0
2006-03-29 10:45:00,18.08,18.08,18.07,18.08,4700.0,18.08,18.08,18.07,18.08,4700.0
2006-03-29 10:50:00,18.07,18.11,18.07,18.1,19700.0,18.07,18.11,18.07,18.1,19700.0
2006-03-29 10:55:00,18.09,18.11,18.09,18.11,39900.0,18.09,18.11,18.09,18.11,39900.0
2006-03-29 11:00:00,18.1,18.11,18.09,18.11,1200.0,18.1,18.11,18.09,18.11,1200.0
2006-03-29 11:05:00,18.11,18.12,18.1,18.11,132200.0,18.11,18.12,18.1,18.11,132200.0
2006-03-29 11:10:00,18.11,18.12,18.11,18.11,10900.0,18.11,18.12,18.11,18.11,10900.0
2006-03-29 11:15:00,18.11,18.15,18.1,18.11,10600.0,18.11,18.15,18.1,18.11,10600.0
2006-03-29 11:20:00,18.11,18.11,18.11,18.11,4400.0,18.11,18.11,18.11,18.11,4400.0
2006-03-29 11:25:00,18.1,18.12,18.1,18.11,8200.0,18.1,18.12,18.1,18.11,8200.0
2006-03-29 11:30:00,18.11,18.14,18.1,18.11,36400.0,18.11,18.14,18.1,18.11,36400.0
2006-03-29 11:35:00,18.11,18.13,18.1,18.1,2600.0,18.11,18.13,18.1,18.1,2600.0
2006-03-29 11:40:00,18.1,18.15,18.1,18.15,9400.0,18.1,18.15,18.1,18.15,9400.0
2006-03-29 11:45:00,18.15,18.2,18.13,18.16,20600.0,18.15,18.2,18.13,18.16,20600.0
2006-03-29 11:50:00,18.13,18.17,18.13,18.17,6100.0,18.13,18.17,18.13,18.17,6100.0
2006-03-29 11:55:00,18.17,18.18,18.17,18.17,8100.0,18.17,18.18,18.17,18.17,8100.0
2006-03-29 12:00:00,18.16,18.17,18.15,18.17,9400.0,18.16,18.17,18.15,18.17,9400.0
2006-03-29 12:05:00,18.16,18.18,18.15,18.17,13500.0,18.16,18.18,18.15,18.17,13500.0
2006-03-29 12:10:00,18.17,18.18,18.15,18.15,9800.0,18.17,18.18,18.15,18.15,9800.0
2006-03-29 12:15:00,18.15,18.16,18.14,18.14,4000.0,18.15,18.16,18.14,18.14,4000.0
2006-03-29 12:20:00,18.15,18.15,18.13,18.15,6200.0,18.15,18.15,18.13,18.15,6200.0
2006-03-29 12:25:00,18.14,18.16,18.14,18.15,10000.0,18.14,18.16,18.14,18.15,10000.0
2006-03-29 12:30:00,18.15,18.16,18.14,18.16,7500.0,18.15,18.16,18.14,18.16,7500.0
2006-03-29 12:35:00,18.16,18.16,18.15,18.15,4800.0,18.16,18.16,18.15,18.15,4800.0
2006-03-29 12:40:00,18.15,18.16,18.14,18.15,2700.0,18.15,18.16,18.14,18.15,2700.0
2006-03-29 12:45:00,18.16,18.18,18.14,18.16,6900.0,18.16,18.18,18.14,18.16,6900.0
2006-03-29 12:50:00,18.16,18.17,18.16,18.17,2100.0,18.16,18.17,18.16,18.17,2100.0
2006-03-29 12:55:00,18.16,18.18,18.16,18.17,8100.0,18.16,18.18,18.16,18.17,8100.0
2006-03-29 13:00:00,18.17,18.19,18.16,18.17,13500.0,18.17,18.19,18.16,18.17,13500.0
2006-03-29 13:05:00,18.17,18.18,18.16,18.16,41300.0,18.17,18.18,18.16,18.16,41300.0
2006-03-29 13:10:00,18.17,18.17,18.14,18.16,9900.0,18.17,18.17,18.14,18.16,9900.0
2006-03-29 13:15:00,18.16,18.21,18.16,18.2,28000.0,18.16,18.21,18.16,18.2,28000.0
2006-03-29 13:20:00,18.2,18.26,18.19,18.2,21500.0,18.2,18.26,18.19,18.2,21500.0
2006-03-29 13:25:00,18.21,18.22,18.2,18.21,10400.0,18.21,18.22,18.2,18.21,10400.0
2006-03-29 13:30:00,18.22,18.23,18.21,18.22,6800.0,18.22,18.23,18.21,18.22,6800.0
2006-03-29 13:35:00,18.21,18.23,18.2,18.22,13500.0,18.21,18.23,18.2,18.22,13500.0
2006-03-29 13:40:00,18.23,18.24,18.23,18.24,5800.0,18.23,18.24,18.23,18.24,5800.0
2006-03-29 13:45:00,18.23,18.24,18.2,18.23,13700.0,18.23,18.24,18.2,18.23,13700.0
2006-03-29 13:50:00,18.23,18.23,18.21,18.23,9600.0,18.23,18.23,18.21,18.23,9600.0
2006-03-29 13:55:00,18.23,18.25,18.23,18.25,9100.0,18.23,18.25,18.23,18.25,9100.0
2006-03-29 14:00:00,18.23,18.27,18.23,18.25,11100.0,18.23,18.27,18.23,18.25,11100.0
2006-03-29 14:05:00,18.26,18.29,18.24,18.29,10600.0,18.26,18.29,18.24,18.29,10600.0
2006-03-29 14:10:00,18.29,18.31,18.28,18.3,13200.0,18.29,18.31,18.28,18.3,13200.0
2006-03-29 14:15:00,18.3,18.35,18.25,18.27,42000.0,18.3,18.35,18.25,18.27,42000.0
2006-03-29 14:20:00,18.26,18.27,18.25,18.25,5600.0,18.26,18.27,18.25,18.25,5600.0
2006-03-29 14:25:00,18.25,18.27,18.25,18.26,2600.0,18.25,18.27,18.25,18.26,2600.0
2006-03-29 14:30:00,18.26,18.27,18.25,18.26,9300.0,18.26,18.27,18.25,18.26,9300.0
2006-03-29 14:35:00,18.26,18.27,18.21,18.24,37000.0,18.26,18.27,18.21,18.24,37000.0
2006-03-29 14:40:00,18.25,18.25,18.22,18.25,54500.0,18.25,18.25,18.22,18.25,54500.0
2006-03-29 14:45:00,18.25,18.25,18.24,18.25,9400.0,18.25,18.25,18.24,18.25,9400.0
2006-03-29 14:50:00,18.24,18.25,18.24,18.25,4500.0,18.24,18.25,18.24,18.25,4500.0
2006-03-29 14:55:00,18.25,18.25,18.24,18.25,7500.0,18.25,18.25,18.24,18.25,7500.0
2006-03-29 15:00:00,18.25,18.25,18.24,18.24,5600.0,18.25,18.25,18.24,18.24,5600.0
2006-03-29 15:05:00,18.24,18.25,18.24,18.25,17600.0,18.24,18.25,18.24,18.25,17600.0
2006-03-29 15:10:00,18.25,18.29,18.25,18.27,43400.0,18.25,18.29,18.25,18.27,43400.0
2006-03-29 15:15:00,18.28,18.3,18.28,18.29,8200.0,18.28,18.3,18.28,18.29,8200.0
2006-03-29 15:20:00,18.29,18.3,18.28,18.3,9400.0,18.29,18.3,18.28,18.3,9400.0
2006-03-29 15:25:00,18.29,18.32,18.29,18.31,9200.0,18.29,18.32,18.29,18.31,9200.0
2006-03-29 15:30:00,18.32,18.34,18.31,18.34,9500.0,18.32,18.34,18.31,18.34,9500.0
2006-03-29 15:35:00,18.34,18.35,18.33,18.34,28100.0,18.34,18.35,18.33,18.34,28100.0
2006-03-29 15:40:00,18.35,18.35,18.33,18.34,23900.0,18.35,18.35,18.33,18.34,23900.0
2006-03-29 15:45:00,18.35,18.35,18.33,18.35,25600.0,18.35,18.35,18.33,18.35,25600.0
2006-03-29 15:50:00,18.35,18.36,18.34,18.35,46600.0,18.35,18.36,18.34,18.35,46600.0
2006-03-29 15:55:00,18.35,18.36,18.34,18.36,49900.0,18.35,18.36,18.34,18.36,49900.0
2006-03-30 09:30:00,18.33,18.37,18.27,18.36,19700.0,18.33,18.37,18.27,18.36,19700.0
2006-03-30 09:35:00,18.33,18.36,18.25,18.36,21900.0,18.33,18.36,18.25,18.36,21900.0
2006-03-30 09:40:00,18.36,18.39,18.31,18.32,11000.0,18.36,18.39,18.31,18.32,11000.0
2006-03-30 09:45:00,18.33,18.33,18.26,18.28,29500.0,18.33,18.33,18.26,18.28,29500.0
2006-03-30 09:50:00,18.27,18.35,18.27,18.35,12000.0,18.27,18.35,18.27,18.35,12000.0
2006-03-30 09:55:00,18.35,18.35,18.28,18.3,2600.0,18.35,18.35,18.28,18.3,2600.0
2006-03-30 10:00:00,18.28,18.38,18.28,18.33,16100.0,18.28,18.38,18.28,18.33,16100.0
2006-03-30 10:05:00,18.32,18.35,18.29,18.35,19400.0,18.32,18.35,18.29,18.35,19400.0
2006-03-30 10:10:00,18.32,18.34,18.31,18.33,3200.0,18.32,18.34,18.31,18.33,3200.0
2006-03-30 10:15:00,18.32,18.34,18.25,18.3,28500.0,18.32,18.34,18.25,18.3,28500.0
2006-03-30 10:20:00,18.32,18.32,18.26,18.27,77400.0,18.32,18.32,18.26,18.27,77400.0
2006-03-30 10:25:00,18.29,18.3,18.28,18.3,9400.0,18.29,18.3,18.28,18.3,9400.0
2006-03-30 10:30:00,18.29,18.31,18.23,18.26,36600.0,18.29,18.31,18.23,18.26,36600.0
2006-03-30 10:35:00,18.28,18.29,18.22,18.26,10100.0,18.28,18.29,18.22,18.26,10100.0
2006-03-30 10:40:00,18.29,18.31,18.27,18.29,19800.0,18.29,18.31,18.27,18.29,19800.0
2006-03-30 10:45:00,18.3,18.3,18.29,18.3,7400.0,18.3,18.3,18.29,18.3,7400.0
2006-03-30 10:50:00,18.3,18.33,18.29,18.33,25700.0,18.3,18.33,18.29,18.33,25700.0
2006-03-30 10:55:00,18.33,18.33,18.3,18.3,12100.0,18.33,18.33,18.3,18.3,12100.0
2006-03-30 11:00:00,18.3,18.33,18.3,18.33,61900.0,18.3,18.33,18.3,18.33,61900.0
2006-03-30 11:05:00,18.31,18.38,18.3,18.32,6900.0,18.31,18.38,18.3,18.32,6900.0
2006-03-30 11:10:00,18.32,18.32,18.3,18.32,8000.0,18.32,18.32,18.3,18.32,8000.0
2006-03-30 11:15:00,18.34,18.34,18.31,18.33,1500.0,18.34,18.34,18.31,18.33,1500.0
2006-03-30 11:20:00,18.32,18.34,18.31,18.33,4800.0,18.32,18.34,18.31,18.33,4800.0
2006-03-30 11:25:00,18.33,18.37,18.32,18.37,6300.0,18.33,18.37,18.32,18.37,6300.0
2006-03-30 11:30:00,18.37,18.38,18.34,18.34,4700.0,18.37,18.38,18.34,18.34,4700.0
2006-03-30 11:35:00,18.36,18.37,18.34,18.36,4600.0,18.36,18.37,18.34,18.36,4600.0
2006-03-30 11:40:00,18.36,18.37,18.36,18.37,3800.0,18.36,18.37,18.36,18.37,3800.0
2006-03-30 11:45:00,18.37,18.39,18.36,18.37,6300.0,18.37,18.39,18.36,18.37,6300.0
2006-03-30 11:50:00,18.37,18.37,18.33,18.35,19400.0,18.37,18.37,18.33,18.35,19400.0
2006-03-30 11:55:00,18.36,18.37,18.36,18.36,4500.0,18.36,18.37,18.36,18.36,4500.0
2006-03-30 12:00:00,18.37,18.4,18.37,18.39,5100.0,18.37,18.4,18.37,18.39,5100.0
2006-03-30 12:05:00,18.39,18.39,18.38,18.39,1900.0,18.39,18.39,18.38,18.39,1900.0
2006-03-30 12:10:00,18.39,18.4,18.39,18.4,5000.0,18.39,18.4,18.39,18.4,5000.0
2006-03-30 12:15:00,18.4,18.4,18.39,18.4,7800.0,18.4,18.4,18.39,18.4,7800.0
2006-03-30 12:20:00,18.4,18.4,18.39,18.39,5500.0,18.4,18.4,18.39,18.39,5500.0
2006-03-30 12:25:00,18.4,18.4,18.39,18.4,9800.0,18.4,18.4,18.39,18.4,9800.0
2006-03-30 12:30:00,18.4,18.4,18.39,18.39,3700.0,18.4,18.4,18.39,18.39,3700.0
2006-03-30 12:35:00,18.39,18.4,18.39,18.39,5000.0,18.39,18.4,18.39,18.39,5000.0
2006-03-30 12:40:00,18.39,18.39,18.36,18.36,7100.0,18.39,18.39,18.36,18.36,7100.0
2006-03-30 12:45:00,18.36,18.36,18.34,18.36,5700.0,18.36,18.36,18.34,18.36,5700.0
2006-03-30 12:50:00,18.38,18.38,18.36,18.37,2800.0,18.38,18.38,18.36,18.37,2800.0
2006-03-30 12:55:00,18.37,18.38,18.35,18.37,18100.0,18.37,18.38,18.35,18.37,18100.0
2006-03-30 13:00:00,18.37,18.38,18.29,18.31,9300.0,18.37,18.38,18.29,18.31,9300.0
2006-03-30 13:05:00,18.32,18.34,18.31,18.31,4700.0,18.32,18.34,18.31,18.31,4700.0
2006-03-30 13:10:00,18.33,18.33,18.25,18.27,8400.0,18.33,18.33,18.25,18.27,8400.0
2006-03-30 13:15:00,18.28,18.29,18.28,18.29,6600.0,18.28,18.29,18.28,18.29,6600.0
2006-03-30 13:20:00,18.29,18.29,18.28,18.29,2300.0,18.29,18.29,18.28,18.29,2300.0
2006-03-30 13:25:00,18.3,18.31,18.3,18.31,2000.0,18.3,18.31,18.3,18.31,2000.0
2006-03-30 13:30:00,18.3,18.33,18.24,18.31,61200.0,18.3,18.33,18.24,18.31,61200.0
2006-03-30 13:35:00,18.3,18.33,18.3,18.33,3300.0,18.3,18.33,18.3,18.33,3300.0
2006-03-30 13:40:00,18.32,18.33,18.3,18.33,4100.0,18.32,18.33,18.3,18.33,4100.0
2006-03-30 13:45:00,18.34,18.35,18.3,18.32,7600.0,18.34,18.35,18.3,18.32,7600.0
2006-03-30 13:50:00,18.33,18.36,18.33,18.34,10100.0,18.33,18.36,18.33,18.34,10100.0
2006-03-30 13:55:00,18.35,18.35,18.34,18.34,5800.0,18.35,18.35,18.34,18.34,5800.0
2006-03-30 14:00:00,18.35,18.39,18.34,18.39,9800.0,18.35,18.39,18.34,18.39,9800.0
2006-03-30 14:05:00,18.38,18.39,18.38,18.38,12800.0,18.38,18.39,18.38,18.38,12800.0
2006-03-30 14:10:00,18.38,18.39,18.38,18.38,4600.0,18.38,18.39,18.38,18.38,4600.0
2006-03-30 14:15:00,18.38,18.42,18.38,18.41,28000.0,18.38,18.42,18.38,18.41,28000.0
2006-03-30 14:20:00,18.41,18.43,18.39,18.41,9900.0,18.41,18.43,18.39,18.41,9900.0
2006-03-30 14:25:00,18.4,18.43,18.4,18.42,29800.0,18.4,18.43,18.4,18.42,29800.0
2006-03-30 14:30:00,18.43,18.45,18.42,18.44,12700.0,18.43,18.45,18.42,18.44,12700.0
2006-03-30 14:35:00,18.45,18.46,18.43,18.44,46000.0,18.45,18.46,18.43,18.44,46000.0
2006-03-30 14:40:00,18.44,18.46,18.44,18.45,22300.0,18.44,18.46,18.44,18.45,22300.0
2006-03-30 14:45:00,18.44,18.47,18.44,18.47,11300.0,18.44,18.47,18.44,18.47,11300.0
2006-03-30 14:50:00,18.46,18.47,18.45,18.45,5500.0,18.46,18.47,18.45,18.45,5500.0
2006-03-30 14:55:00,18.45,18.46,18.45,18.46,4200.0,18.45,18.46,18.45,18.46,4200.0
2006-03-30 15:00:00,18.46,18.47,18.45,18.45,5600.0,18.46,18.47,18.45,18.45,5600.0
2006-03-30 15:05:00,18.46,18.47,18.43,18.45,23200.0,18.46,18.47,18.43,18.45,23200.0
2006-03-30 15:10:00,18.46,18.47,18.45,18.46,9100.0,18.46,18.47,18.45,18.46,9100.0
2006-03-30 15:15:00,18.47,18.47,18.46,18.46,3300.0,18.47,18.47,18.46,18.46,3300.0
2006-03-30 15:20:00,18.47,18.48,18.46,18.47,15100.0,18.47,18.48,18.46,18.47,15100.0
2006-03-30 15:25:00,18.48,18.48,18.47,18.48,10800.0,18.48,18.48,18.47,18.48,10800.0
2006-03-30 15:30:00,18.48,18.49,18.47,18.48,18500.0,18.48,18.49,18.47,18.48,18500.0
2006-03-30 15:35:00,18.48,18.49,18.47,18.47,31500.0,18.48,18.49,18.47,18.47,31500.0
2006-03-30 15:40:00,18.47,18.47,18.44,18.45,31500.0,18.47,18.47,18.44,18.45,31500.0
2006-03-30 15:45:00,18.45,18.48,18.44,18.48,47700.0,18.45,18.48,18.44,18.48,47700.0
2006-03-30 15:50:00,18.49,18.5,18.46,18.49,98000.0,18.49,18.5,18.46,18.49,98000.0
2006-03-30 15:55:00,18.49,18.5,18.47,18.5,36000.0,18.49,18.5,18.47,18.5,36000.0
2006-03-31 09:30:00,18.5,18.55,18.35,18.42,43600.0,18.5,18.55,18.35,18.42,43600.0
2006-03-31 09:35:00,18.45,18.5,18.44,18.49,5300.0,18.45,18.5,18.44,18.49,5300.0
2006-03-31 09:40:00,18.47,18.5,18.43,18.43,5500.0,18.47,18.5,18.43,18.43,5500.0
2006-03-31 09:45:00,18.43,18.48,18.41,18.45,2800.0,18.43,18.48,18.41,18.45,2800.0
2006-03-31 09:50:00,18.43,18.47,18.43,18.47,4200.0,18.43,18.47,18.43,18.47,4200.0
2006-03-31 09:55:00,18.46,18.47,18.46,18.47,2600.0,18.46,18.47,18.46,18.47,2600.0
2006-03-31 10:00:00,18.47,18.48,18.46,18.47,2000.0,18.47,18.48,18.46,18.47,2000.0
2006-03-31 10:05:00,18.47,18.48,18.46,18.48,4900.0,18.47,18.48,18.46,18.48,4900.0
2006-03-31 10:10:00,18.47,18.5,18.46,18.5,30900.0,18.47,18.5,18.46,18.5,30900.0
2006-03-31 10:15:00,18.49,18.49,18.47,18.48,4600.0,18.49,18.49,18.47,18.48,4600.0
2006-03-31 10:20:00,18.48,18.49,18.47,18.47,9800.0,18.48,18.49,18.47,18.47,9800.0
2006-03-31 10:25:00,18.47,18.49,18.45,18.46,7400.0,18.47,18.49,18.45,18.46,7400.0
2006-03-31 10:30:00,18.47,18.48,18.45,18.48,9400.0,18.47,18.48,18.45,18.48,9400.0
2006-03-31 10:35:00,18.47,18.48,18.47,18.47,5800.0,18.47,18.48,18.47,18.47,5800.0
2006-03-31 10:40:00,18.47,18.48,18.47,18.47,5100.0,18.47,18.48,18.47,18.47,5100.0
2006-03-31 10:45:00,18.47,18.48,18.47,18.47,2900.0,18.47,18.48,18.47,18.47,2900.0
2006-03-31 10:50:00,18.47,18.48,18.47,18.47,9500.0,18.47,18.48,18.47,18.47,9500.0
2006-03-31 10:55:00,18.47,18.48,18.47,18.47,4100.0,18.47,18.48,18.47,18.47,4100.0
2006-03-31 11:00:00,18.47,18.48,18.47,18.48,10900.0,18.47,18.48,18.47,18.48,10900.0
2006-03-31 11:05:00,18.47,18.48,18.47,18.47,4400.0,18.47,18.48,18.47,18.47,4400.0
2006-03-31 11:10:00,18.46,18.46,18.44,18.45,3200.0,18.46,18.46,18.44,18.45,3200.0
2006-03-31 11:15:00,18.45,18.46,18.44,18.44,3800.0,18.45,18.46,18.44,18.44,3800.0
2006-03-31 11:20:00,18.44,18.46,18.44,18.45,5400.0,18.44,18.46,18.44,18.45,5400.0
2006-03-31 11:25:00,18.45,18.46,18.45,18.45,7400.0,18.45,18.46,18.45,18.45,7400.0
2006-03-31 11:30:00,18.46,18.46,18.45,18.46,9600.0,18.46,18.46,18.45,18.46,9600.0
2006-03-31 11:35:00,18.45,18.46,18.45,18.46,17700.0,18.45,18.46,18.45,18.46,17700.0
2006-03-31 11:40:00,18.46,18.46,18.45,18.45,5500.0,18.46,18.46,18.45,18.45,5500.0
2006-03-31 11:45:00,18.46,18.46,18.41,18.43,9800.0,18.46,18.46,18.41,18.43,9800.0
2006-03-31 11:50:00,18.43,18.44,18.4,18.4,5400.0,18.43,18.44,18.4,18.4,5400.0
2006-03-31 11:55:00,18.41,18.44,18.4,18.42,8000.0,18.41,18.44,18.4,18.42,8000.0
2006-03-31 12:00:00,18.42,18.43,18.41,18.43,5200.0,18.42,18.43,18.41,18.43,5200.0
2006-03-31 12:05:00,18.43,18.44,18.42,18.44,3800.0,18.43,18.44,18.42,18.44,3800.0
2006-03-31 12:10:00,18.44,18.44,18.43,18.43,1700.0,18.44,18.44,18.43,18.43,1700.0
2006-03-31 12:15:00,18.43,18.44,18.43,18.44,4800.0,18.43,18.44,18.43,18.44,4800.0
2006-03-31 12:20:00,18.45,18.45,18.44,18.44,1800.0,18.45,18.45,18.44,18.44,1800.0
2006-03-31 12:25:00,18.44,18.46,18.44,18.45,3500.0,18.44,18.46,18.44,18.45,3500.0
2006-03-31 12:30:00,18.44,18.45,18.44,18.44,2100.0,18.44,18.45,18.44,18.44,2100.0
2006-03-31 12:35:00,18.45,18.47,18.44,18.46,4600.0,18.45,18.47,18.44,18.46,4600.0
2006-03-31 12:40:00,18.45,18.5,18.45,18.48,13900.0,18.45,18.5,18.45,18.48,13900.0
2006-03-31 12:45:00,18.49,18.49,18.48,18.48,5400.0,18.49,18.49,18.48,18.48,5400.0
2006-03-31 12:50:00,18.46,18.47,18.46,18.46,2100.0,18.46,18.47,18.46,18.46,2100.0
2006-03-31 12:55:00,18.46,18.47,18.46,18.46,3100.0,18.46,18.47,18.46,18.46,3100.0
2006-03-31 13:00:00,18.45,18.46,18.45,18.45,109700.0,18.45,18.46,18.45,18.45,109700.0
2006-03-31 13:05:00,18.46,18.49,18.45,18.46,9100.0,18.46,18.49,18.45,18.46,9100.0
2006-03-31 13:10:00,18.46,18.46,18.45,18.45,2100.0,18.46,18.46,18.45,18.45,2100.0
2006-03-31 13:15:00,18.45,18.47,18.45,18.45,5900.0,18.45,18.47,18.45,18.45,5900.0
2006-03-31 13:20:00,18.45,18.46,18.45,18.45,55900.0,18.45,18.46,18.45,18.45,55900.0
2006-03-31 13:25:00,18.45,18.45,18.45,18.45,10200.0,18.45,18.45,18.45,18.45,10200.0
2006-03-31 13:30:00,18.45,18.46,18.43,18.43,8400.0,18.45,18.46,18.43,18.43,8400.0
2006-03-31 13:35:00,18.43,18.44,18.43,18.43,8400.0,18.43,18.44,18.43,18.43,8400.0
2006-03-31 13:40:00,18.43,18.43,18.43,18.43,15200.0,18.43,18.43,18.43,18.43,15200.0
2006-03-31 13:45:00,18.43,18.43,18.41,18.41,12500.0,18.43,18.43,18.41,18.41,12500.0
2006-03-31 13:50:00,18.41,18.42,18.4,18.42,7500.0,18.41,18.42,18.4,18.42,7500.0
2006-03-31 13:55:00,18.42,18.43,18.42,18.43,8000.0,18.42,18.43,18.42,18.43,8000.0
2006-03-31 14:00:00,18.42,18.44,18.42,18.43,1600.0,18.42,18.44,18.42,18.43,1600.0
2006-03-31 14:05:00,18.44,18.44,18.43,18.43,1900.0,18.44,18.44,18.43,18.43,1900.0
2006-03-31 14:10:00,18.43,18.44,18.42,18.44,9800.0,18.43,18.44,18.42,18.44,9800.0
2006-03-31 14:15:00,18.44,18.45,18.44,18.45,7900.0,18.44,18.45,18.44,18.45,7900.0
2006-03-31 14:20:00,18.46,18.47,18.45,18.47,6900.0,18.46,18.47,18.45,18.47,6900.0
2006-03-31 14:25:00,18.47,18.47,18.44,18.45,6700.0,18.47,18.47,18.44,18.45,6700.0
2006-03-31 14:30:00,18.46,18.46,18.45,18.46,4800.0,18.46,18.46,18.45,18.46,4800.0
2006-03-31 14:35:00,18.45,18.51,18.45,18.49,66900.0,18.45,18.51,18.45,18.49,66900.0
2006-03-31 14:40:00,18.5,18.52,18.49,18.51,22100.0,18.5,18.52,18.49,18.51,22100.0
2006-03-31 14:45:00,18.52,18.52,18.49,18.51,24200.0,18.52,18.52,18.49,18.51,24200.0
2006-03-31 14:50:00,18.51,18.56,18.51,18.53,31800.0,18.51,18.56,18.51,18.53,31800.0
2006-03-31 14:55:00,18.53,18.53,18.49,18.49,11700.0,18.53,18.53,18.49,18.49,11700.0
2006-03-31 15:00:00,18.49,18.5,18.48,18.48,9300.0,18.49,18.5,18.48,18.48,9300.0
2006-03-31 15:05:00,18.49,18.49,18.48,18.48,10700.0,18.49,18.49,18.48,18.48,10700.0
2006-03-31 15:10:00,18.48,18.48,18.45,18.45,2900.0,18.48,18.48,18.45,18.45,2900.0
2006-03-31 15:15:00,18.45,18.47,18.45,18.45,15500.0,18.45,18.47,18.45,18.45,15500.0
2006-03-31 15:20:00,18.45,18.46,18.45,18.46,15000.0,18.45,18.46,18.45,18.46,15000.0
2006-03-31 15:25:00,18.45,18.46,18.45,18.45,4300.0,18.45,18.46,18.45,18.45,4300.0
2006-03-31 15:30:00,18.45,18.47,18.45,18.45,11800.0,18.45,18.47,18.45,18.45,11800.0
2006-03-31 15:35:00,18.46,18.46,18.45,18.46,10200.0,18.46,18.46,18.45,18.46,10200.0
2006-03-31 15:40:00,18.45,18.5,18.45,18.48,31500.0,18.45,18.5,18.45,18.48,31500.0
2006-03-31 15:45:00,18.49,18.5,18.46,18.46,39500.0,18.49,18.5,18.46,18.46,39500.0
2006-03-31 15:50:00,18.46,18.49,18.46,18.47,36000.0,18.46,18.49,18.46,18.47,36000.0
2006-03-31 15:55:00,18.47,18.5,18.46,18.49,92800.0,18.47,18.5,18.46,18.49,92800.0
2006-04-03 09:30:00,18.45,18.47,18.27,18.3,61000.0,18.45,18.47,18.27,18.3,61000.0
2006-04-03 09:35:00,18.34,18.4,18.32,18.37,4900.0,18.34,18.4,18.32,18.37,4900.0
2006-04-03 09:40:00,18.41,18.41,18.37,18.41,5900.0,18.41,18.41,18.37,18.41,5900.0
2006-04-03 09:45:00,18.41,18.43,18.4,18.41,7200.0,18.41,18.43,18.4,18.41,7200.0
2006-04-03 09:50:00,18.42,18.43,18.42,18.43,9000.0,18.42,18.43,18.42,18.43,9000.0
2006-04-03 09:55:00,18.43,18.43,18.42,18.43,3700.0,18.43,18.43,18.42,18.43,3700.0
2006-04-03 10:00:00,18.43,18.44,18.42,18.43,6600.0,18.43,18.44,18.42,18.43,6600.0
2006-04-03 10:05:00,18.43,18.44,18.42,18.43,10200.0,18.43,18.44,18.42,18.43,10200.0
2006-04-03 10:10:00,18.43,18.44,18.41,18.42,11800.0,18.43,18.44,18.41,18.42,11800.0
2006-04-03 10:15:00,18.41,18.45,18.39,18.45,22100.0,18.41,18.45,18.39,18.45,22100.0
2006-04-03 10:20:00,18.45,18.49,18.44,18.49,12900.0,18.45,18.49,18.44,18.49,12900.0
2006-04-03 10:25:00,18.48,18.5,18.48,18.5,40300.0,18.48,18.5,18.48,18.5,40300.0
2006-04-03 10:30:00,18.5,18.5,18.45,18.45,17400.0,18.5,18.5,18.45,18.45,17400.0
2006-04-03 10:35:00,18.45,18.45,18.43,18.43,3500.0,18.45,18.45,18.43,18.43,3500.0
2006-04-03 10:40:00,18.45,18.47,18.44,18.47,22000.0,18.45,18.47,18.44,18.47,22000.0
2006-04-03 10:45:00,18.47,18.5,18.47,18.5,11500.0,18.47,18.5,18.47,18.5,11500.0
2006-04-03 10:50:00,18.49,18.5,18.47,18.47,8200.0,18.49,18.5,18.47,18.47,8200.0
2006-04-03 10:55:00,18.48,18.48,18.45,18.45,15300.0,18.48,18.48,18.45,18.45,15300.0
2006-04-03 11:00:00,18.45,18.45,18.43,18.43,7600.0,18.45,18.45,18.43,18.43,7600.0
2006-04-03 11:05:00,18.43,18.44,18.41,18.43,7100.0,18.43,18.44,18.41,18.43,7100.0
2006-04-03 11:10:00,18.44,18.46,18.43,18.46,5100.0,18.44,18.46,18.43,18.46,5100.0
2006-04-03 11:15:00,18.46,18.5,18.45,18.47,14700.0,18.46,18.5,18.45,18.47,14700.0
2006-04-03 11:20:00,18.48,18.48,18.46,18.48,14700.0,18.48,18.48,18.46,18.48,14700.0
2006-04-03 11:25:00,18.48,18.5,18.48,18.49,17700.0,18.48,18.5,18.48,18.49,17700.0
2006-04-03 11:30:00,18.5,18.54,18.49,18.52,14800.0,18.5,18.54,18.49,18.52,14800.0
2006-04-03 11:35:00,18.52,18.52,18.49,18.49,24900.0,18.52,18.52,18.49,18.49,24900.0
2006-04-03 11:40:00,18.5,18.52,18.5,18.52,28900.0,18.5,18.52,18.5,18.52,28900.0
2006-04-03 11:45:00,18.51,18.52,18.51,18.51,13800.0,18.51,18.52,18.51,18.51,13800.0
2006-04-03 11:50:00,18.52,18.52,18.51,18.51,3000.0,18.52,18.52,18.51,18.51,3000.0
2006-04-03 11:55:00,18.52,18.52,18.5,18.5,14300.0,18.52,18.52,18.5,18.5,14300.0
2006-04-03 12:00:00,18.51,18.51,18.5,18.5,13500.0,18.51,18.51,18.5,18.5,13500.0
2006-04-03 12:05:00,18.5,18.52,18.5,18.5,8700.0,18.5,18.52,18.5,18.5,8700.0
2006-04-03 12:10:00,18.5,18.52,18.5,18.51,14400.0,18.5,18.52,18.5,18.51,14400.0
2006-04-03 12:15:00,18.52,18.52,18.5,18.5,26500.0,18.52,18.52,18.5,18.5,26500.0
2006-04-03 12:20:00,18.5,18.51,18.49,18.5,19300.0,18.5,18.51,18.49,18.5,19300.0
2006-04-03 12:25:00,18.5,18.5,18.49,18.49,8100.0,18.5,18.5,18.49,18.49,8100.0
2006-04-03 12:30:00,18.5,18.5,18.49,18.5,6000.0,18.5,18.5,18.49,18.5,6000.0
2006-04-03 12:35:00,18.5,18.5,18.49,18.5,10200.0,18.5,18.5,18.49,18.5,10200.0
2006-04-03 12:40:00,18.5,18.5,18.49,18.5,13400.0,18.5,18.5,18.49,18.5,13400.0
2006-04-03 12:45:00,18.5,18.5,18.49,18.5,9700.0,18.5,18.5,18.49,18.5,9700.0
2006-04-03 12:50:00,18.49,18.5,18.49,18.5,10300.0,18.49,18.5,18.49,18.5,10300.0
2006-04-03 12:55:00,18.5,18.5,18.49,18.5,9800.0,18.5,18.5,18.49,18.5,9800.0
2006-04-03 13:00:00,18.5,18.5,18.49,18.49,19600.0,18.5,18.5,18.49,18.49,19600.0
2006-04-03 13:05:00,18.49,18.49,18.47,18.47,11800.0,18.49,18.49,18.47,18.47,11800.0
2006-04-03 13:10:00,18.47,18.5,18.47,18.5,15300.0,18.47,18.5,18.47,18.5,15300.0
2006-04-03 13:15:00,18.5,18.5,18.49,18.5,13100.0,18.5,18.5,18.49,18.5,13100.0
2006-04-03 13:20:00,18.49,18.5,18.49,18.49,5900.0,18.49,18.5,18.49,18.49,5900.0
2006-04-03 13:25:00,18.5,18.5,18.49,18.5,7200.0,18.5,18.5,18.49,18.5,7200.0
2006-04-03 13:30:00,18.5,18.5,18.49,18.5,16500.0,18.5,18.5,18.49,18.5,16500.0
2006-04-03 13:35:00,18.5,18.5,18.49,18.49,13900.0,18.5,18.5,18.49,18.49,13900.0
2006-04-03 13:40:00,18.5,18.5,18.49,18.49,7100.0,18.5,18.5,18.49,18.49,7100.0
2006-04-03 13:45:00,18.49,18.5,18.49,18.49,6800.0,18.49,18.5,18.49,18.49,6800.0
2006-04-03 13:50:00,18.5,18.5,18.49,18.5,17300.0,18.5,18.5,18.49,18.5,17300.0
2006-04-03 13:55:00,18.49,18.5,18.49,18.5,13300.0,18.49,18.5,18.49,18.5,13300.0
2006-04-03 14:00:00,18.5,18.51,18.49,18.5,40100.0,18.5,18.51,18.49,18.5,40100.0
2006-04-03 14:05:00,18.5,18.52,18.49,18.51,32900.0,18.5,18.52,18.49,18.51,32900.0
2006-04-03 14:10:00,18.51,18.53,18.5,18.51,32400.0,18.51,18.53,18.5,18.51,32400.0
2006-04-03 14:15:00,18.52,18.52,18.5,18.5,27000.0,18.52,18.52,18.5,18.5,27000.0
2006-04-03 14:20:00,18.5,18.53,18.47,18.47,103400.0,18.5,18.53,18.47,18.47,103400.0
2006-04-03 14:25:00,18.47,18.48,18.47,18.47,10800.0,18.47,18.48,18.47,18.47,10800.0
2006-04-03 14:30:00,18.47,18.48,18.41,18.45,43000.0,18.47,18.48,18.41,18.45,43000.0
2006-04-03 14:35:00,18.46,18.47,18.42,18.45,16500.0,18.46,18.47,18.42,18.45,16500.0
2006-04-03 14:40:00,18.45,18.45,18.4,18.43,31400.0,18.45,18.45,18.4,18.43,31400.0
2006-04-03 14:45:00,18.44,18.45,18.43,18.44,16700.0,18.44,18.45,18.43,18.44,16700.0
2006-04-03 14:50:00,18.45,18.45,18.43,18.45,35800.0,18.45,18.45,18.43,18.45,35800.0
2006-04-03 14:55:00,18.44,18.46,18.44,18.46,21800.0,18.44,18.46,18.44,18.46,21800.0
2006-04-03 15:00:00,18.46,18.48,18.46,18.47,27700.0,18.46,18.48,18.46,18.47,27700.0
2006-04-03 15:05:00,18.47,18.48,18.46,18.47,13400.0,18.47,18.48,18.46,18.47,13400.0
2006-04-03 15:10:00,18.47,18.48,18.47,18.48,9400.0,18.47,18.48,18.47,18.48,9400.0
2006-04-03 15:15:00,18.48,18.49,18.47,18.48,41800.0,18.48,18.49,18.47,18.48,41800.0
2006-04-03 15:20:00,18.48,18.49,18.47,18.49,44500.0,18.48,18.49,18.47,18.49,44500.0
2006-04-03 15:25:00,18.49,18.49,18.46,18.47,43900.0,18.49,18.49,18.46,18.47,43900.0
2006-04-03 15:30:00,18.46,18.48,18.44,18.47,47300.0,18.46,18.48,18.44,18.47,47300.0
2006-04-03 15:35:00,18.47,18.48,18.47,18.48,45200.0,18.47,18.48,18.47,18.48,45200.0
2006-04-03 15:40:00,18.47,18.5,18.47,18.47,62200.0,18.47,18.5,18.47,18.47,62200.0
2006-04-03 15:45:00,18.47,18.5,18.46,18.49,59000.0,18.47,18.5,18.46,18.49,59000.0
2006-04-03 15:50:00,18.48,18.5,18.48,18.5,80700.0,18.48,18.5,18.48,18.5,80700.0
2006-04-03 15:55:00,18.5,18.52,18.48,18.51,83600.0,18.5,18.52,18.48,18.51,83600.0
2006-04-04 09:30:00,18.56,18.59,18.47,18.55,13300.0,18.56,18.59,18.47,18.55,13300.0
2006-04-04 09:35:00,18.54,18.55,18.53,18.53,10300.0,18.54,18.55,18.53,18.53,10300.0
2006-04-04 09:40:00,18.55,18.59,18.54,18.56,21000.0,18.55,18.59,18.54,18.56,21000.0
2006-04-04 09:45:00,18.56,18.61,18.56,18.59,7500.0,18.56,18.61,18.56,18.59,7500.0
2006-04-04 09:50:00,18.58,18.6,18.57,18.6,8900.0,18.58,18.6,18.57,18.6,8900.0
2006-04-04 09:55:00,18.6,18.6,18.59,18.6,14200.0,18.6,18.6,18.59,18.6,14200.0
2006-04-04 10:00:00,18.61,18.65,18.57,18.65,42900.0,18.61,18.65,18.57,18.65,42900.0
2006-04-04 10:05:00,18.65,18.7,18.62,18.64,47100.0,18.65,18.7,18.62,18.64,47100.0
2006-04-04 10:10:00,18.64,18.65,18.57,18.6,16600.0,18.64,18.65,18.57,18.6,16600.0
2006-04-04 10:15:00,18.61,18.62,18.6,18.62,7000.0,18.61,18.62,18.6,18.62,7000.0
2006-04-04 10:20:00,18.61,18.61,18.58,18.59,11900.0,18.61,18.61,18.58,18.59,11900.0
2006-04-04 10:25:00,18.58,18.59,18.53,18.53,7100.0,18.58,18.59,18.53,18.53,7100.0
2006-04-04 10:30:00,18.54,18.55,18.52,18.54,18200.0,18.54,18.55,18.52,18.54,18200.0
2006-04-04 10:35:00,18.54,18.55,18.52,18.53,22500.0,18.54,18.55,18.52,18.53,22500.0
2006-04-04 10:40:00,18.53,18.54,18.52,18.54,22100.0,18.53,18.54,18.52,18.54,22100.0
2006-04-04 10:45:00,18.54,18.56,18.53,18.56,7700.0,18.54,18.56,18.53,18.56,7700.0
2006-04-04 10:50:00,18.56,18.57,18.56,18.56,10000.0,18.56,18.57,18.56,18.56,10000.0
2006-04-04 10:55:00,18.55,18.56,18.55,18.55,10200.0,18.55,18.56,18.55,18.55,10200.0
2006-04-04 11:00:00,18.55,18.55,18.52,18.52,18700.0,18.55,18.55,18.52,18.52,18700.0
2006-04-04 11:05:00,18.52,18.52,18.45,18.48,33100.0,18.52,18.52,18.45,18.48,33100.0
2006-04-04 11:10:00,18.46,18.49,18.44,18.44,46400.0,18.46,18.49,18.44,18.44,46400.0
2006-04-04 11:15:00,18.45,18.45,18.4,18.4,64200.0,18.45,18.45,18.4,18.4,64200.0
2006-04-04 11:20:00,18.4,18.4,18.34,18.35,28600.0,18.4,18.4,18.34,18.35,28600.0
2006-04-04 11:25:00,18.34,18.45,18.34,18.43,33400.0,18.34,18.45,18.34,18.43,33400.0
2006-04-04 11:30:00,18.42,18.44,18.39,18.44,9000.0,18.42,18.44,18.39,18.44,9000.0
2006-04-04 11:35:00,18.44,18.44,18.42,18.44,19100.0,18.44,18.44,18.42,18.44,19100.0
2006-04-04 11:40:00,18.43,18.5,18.42,18.49,11600.0,18.43,18.5,18.42,18.49,11600.0
2006-04-04 11:45:00,18.5,18.5,18.48,18.49,9100.0,18.5,18.5,18.48,18.49,9100.0
2006-04-04 11:50:00,18.49,18.5,18.49,18.5,6000.0,18.49,18.5,18.49,18.5,6000.0
2006-04-04 11:55:00,18.49,18.5,18.49,18.49,5500.0,18.49,18.5,18.49,18.49,5500.0
2006-04-04 12:00:00,18.49,18.5,18.48,18.5,9600.0,18.49,18.5,18.48,18.5,9600.0
2006-04-04 12:05:00,18.5,18.52,18.49,18.51,20300.0,18.5,18.52,18.49,18.51,20300.0
2006-04-04 12:10:00,18.51,18.52,18.51,18.51,5400.0,18.51,18.52,18.51,18.51,5400.0
2006-04-04 12:15:00,18.52,18.54,18.52,18.53,13500.0,18.52,18.54,18.52,18.53,13500.0
2006-04-04 12:20:00,18.53,18.53,18.48,18.48,38800.0,18.53,18.53,18.48,18.48,38800.0
2006-04-04 12:25:00,18.49,18.51,18.49,18.5,15400.0,18.49,18.51,18.49,18.5,15400.0
2006-04-04 12:30:00,18.49,18.5,18.49,18.5,11600.0,18.49,18.5,18.49,18.5,11600.0
2006-04-04 12:35:00,18.5,18.5,18.47,18.5,91100.0,18.5,18.5,18.47,18.5,91100.0
2006-04-04 12:40:00,18.5,18.5,18.49,18.5,5400.0,18.5,18.5,18.49,18.5,5400.0
2006-04-04 12:45:00,18.49,18.51,18.49,18.5,19500.0,18.49,18.51,18.49,18.5,19500.0
2006-04-04 12:50:00,18.5,18.53,18.5,18.53,18400.0,18.5,18.53,18.5,18.53,18400.0
2006-04-04 12:55:00,18.52,18.57,18.52,18.57,15000.0,18.52,18.57,18.52,18.57,15000.0
2006-04-04 13:00:00,18.57,18.59,18.54,18.54,33500.0,18.57,18.59,18.54,18.54,33500.0
2006-04-04 13:05:00,18.54,18.55,18.53,18.53,9900.0,18.54,18.55,18.53,18.53,9900.0
2006-04-04 13:10:00,18.54,18.59,18.54,18.57,16300.0,18.54,18.59,18.54,18.57,16300.0
2006-04-04 13:15:00,18.57,18.58,18.52,18.53,59500.0,18.57,18.58,18.52,18.53,59500.0
2006-04-04 13:20:00,18.52,18.54,18.52,18.52,17700.0,18.52,18.54,18.52,18.52,17700.0
2006-04-04 13:25:00,18.51,18.51,18.44,18.45,12900.0,18.51,18.51,18.44,18.45,12900.0
2006-04-04 13:30:00,18.46,18.49,18.46,18.49,18700.0,18.46,18.49,18.46,18.49,18700.0
2006-04-04 13:35:00,18.49,18.49,18.48,18.48,1200.0,18.49,18.49,18.48,18.48,1200.0
2006-04-04 13:40:00,18.48,18.49,18.47,18.48,7400.0,18.48,18.49,18.47,18.48,7400.0
2006-04-04 13:45:00,18.48,18.48,18.47,18.47,5000.0,18.48,18.48,18.47,18.47,5000.0
2006-04-04 13:50:00,18.48,18.48,18.47,18.48,6300.0,18.48,18.48,18.47,18.48,6300.0
2006-04-04 13:55:00,18.48,18.5,18.48,18.48,7500.0,18.48,18.5,18.48,18.48,7500.0
2006-04-04 14:00:00,18.48,18.48,18.47,18.47,29200.0,18.48,18.48,18.47,18.47,29200.0
2006-04-04 14:05:00,18.47,18.48,18.45,18.45,4300.0,18.47,18.48,18.45,18.45,4300.0
2006-04-04 14:10:00,18.46,18.47,18.46,18.46,3400.0,18.46,18.47,18.46,18.46,3400.0
2006-04-04 14:15:00,18.47,18.5,18.47,18.5,15800.0,18.47,18.5,18.47,18.5,15800.0
2006-04-04 14:20:00,18.5,18.58,18.49,18.5,36900.0,18.5,18.58,18.49,18.5,36900.0
2006-04-04 14:25:00,18.5,18.5,18.46,18.48,12600.0,18.5,18.5,18.46,18.48,12600.0
2006-04-04 14:30:00,18.49,18.5,18.47,18.47,4200.0,18.49,18.5,18.47,18.47,4200.0
2006-04-04 14:35:00,18.47,18.48,18.45,18.45,12600.0,18.47,18.48,18.45,18.45,12600.0
2006-04-04 14:40:00,18.45,18.46,18.44,18.44,9300.0,18.45,18.46,18.44,18.44,9300.0
2006-04-04 14:45:00,18.44,18.46,18.43,18.43,40500.0,18.44,18.46,18.43,18.43,40500.0
2006-04-04 14:50:00,18.44,18.48,18.44,18.48,12300.0,18.44,18.48,18.44,18.48,12300.0
2006-04-04 14:55:00,18.49,18.5,18.44,18.46,22500.0,18.49,18.5,18.44,18.46,22500.0
2006-04-04 15:00:00,18.45,18.47,18.44,18.44,19100.0,18.45,18.47,18.44,18.44,19100.0
2006-04-04 15:05:00,18.45,18.45,18.43,18.43,9300.0,18.45,18.45,18.43,18.43,9300.0
2006-04-04 15:10:00,18.43,18.45,18.4,18.44,35900.0,18.43,18.45,18.4,18.44,35900.0
2006-04-04 15:15:00,18.44,18.45,18.42,18.42,10500.0,18.44,18.45,18.42,18.42,10500.0
2006-04-04 15:20:00,18.42,18.45,18.4,18.44,16300.0,18.42,18.45,18.4,18.44,16300.0
2006-04-04 15:25:00,18.43,18.45,18.43,18.45,15400.0,18.43,18.45,18.43,18.45,15400.0
2006-04-04 15:30:00,18.45,18.46,18.44,18.46,50200.0,18.45,18.46,18.44,18.46,50200.0
2006-04-04 15:35:00,18.47,18.5,18.45,18.47,16300.0,18.47,18.5,18.45,18.47,16300.0
2006-04-04 15:40:00,18.47,18.5,18.45,18.47,31000.0,18.47,18.5,18.45,18.47,31000.0
2006-04-04 15:45:00,18.48,18.49,18.45,18.49,24800.0,18.48,18.49,18.45,18.49,24800.0
2006-04-04 15:50:00,18.49,18.5,18.45,18.49,32300.0,18.49,18.5,18.45,18.49,32300.0
2006-04-04 15:55:00,18.49,18.51,18.48,18.5,55500.0,18.49,18.51,18.48,18.5,55500.0
2006-04-05 09:30:00,18.43,18.47,18.31,18.32,21900.0,18.43,18.47,18.31,18.32,21900.0
2006-04-05 09:35:00,18.33,18.5,18.33,18.46,13800.0,18.33,18.5,18.33,18.46,13800.0
2006-04-05 09:40:00,18.46,18.49,18.42,18.44,8000.0,18.46,18.49,18.42,18.44,8000.0
2006-04-05 09:45:00,18.42,18.47,18.42,18.47,4200.0,18.42,18.47,18.42,18.47,4200.0
2006-04-05 09:50:00,18.48,18.55,18.48,18.53,15600.0,18.48,18.55,18.48,18.53,15600.0
2006-04-05 09:55:00,18.51,18.52,18.49,18.51,11400.0,18.51,18.52,18.49,18.51,11400.0
2006-04-05 10:00:00,18.5,18.51,18.49,18.5,5200.0,18.5,18.51,18.49,18.5,5200.0
2006-04-05 10:05:00,18.5,18.55,18.47,18.47,15200.0,18.5,18.55,18.47,18.47,15200.0
2006-04-05 10:10:00,18.47,18.53,18.47,18.51,3100.0,18.47,18.53,18.47,18.51,3100.0
2006-04-05 10:15:00,18.51,18.51,18.49,18.51,4400.0,18.51,18.51,18.49,18.51,4400.0
2006-04-05 10:20:00,18.49,18.51,18.48,18.48,12600.0,18.49,18.51,18.48,18.48,12600.0
2006-04-05 10:25:00,18.48,18.48,18.48,18.48,700.0,18.48,18.48,18.48,18.48,700.0
2006-04-05 10:30:00,18.48,18.53,18.47,18.51,16300.0,18.48,18.53,18.47,18.51,16300.0
2006-04-05 10:35:00,18.53,18.54,18.5,18.53,17000.0,18.53,18.54,18.5,18.53,17000.0
2006-04-05 10:40:00,18.53,18.6,18.53,18.57,117700.0,18.53,18.6,18.53,18.57,117700.0
2006-04-05 10:45:00,18.57,18.64,18.57,18.61,17000.0,18.57,18.64,18.57,18.61,17000.0
2006-04-05 10:50:00,18.6,18.61,18.57,18.57,3300.0,18.6,18.61,18.57,18.57,3300.0
2006-04-05 10:55:00,18.57,18.58,18.52,18.52,7200.0,18.57,18.58,18.52,18.52,7200.0
2006-04-05 11:00:00,18.52,18.53,18.5,18.5,15900.0,18.52,18.53,18.5,18.5,15900.0
2006-04-05 11:05:00,18.49,18.5,18.44,18.48,26100.0,18.49,18.5,18.44,18.48,26100.0
2006-04-05 11:10:00,18.49,18.49,18.42,18.48,22700.0,18.49,18.49,18.42,18.48,22700.0
2006-04-05 11:15:00,18.47,18.52,18.47,18.5,7700.0,18.47,18.52,18.47,18.5,7700.0
2006-04-05 11:20:00,18.5,18.51,18.5,18.51,1400.0,18.5,18.51,18.5,18.51,1400.0
2006-04-05 11:25:00,18.5,18.51,18.5,18.5,3600.0,18.5,18.51,18.5,18.5,3600.0
2006-04-05 11:30:00,18.5,18.51,18.46,18.46,6800.0,18.5,18.51,18.46,18.46,6800.0
2006-04-05 11:35:00,18.46,18.5,18.44,18.49,24200.0,18.46,18.5,18.44,18.49,24200.0
2006-04-05 11:40:00,18.49,18.51,18.4,18.51,24000.0,18.49,18.51,18.4,18.51,24000.0
2006-04-05 11:45:00,18.51,18.51,18.5,18.5,2000.0,18.51,18.51,18.5,18.5,2000.0
2006-04-05 11:50:00,18.51,18.52,18.5,18.5,3500.0,18.51,18.52,18.5,18.5,3500.0
2006-04-05 11:55:00,18.51,18.55,18.51,18.52,6900.0,18.51,18.55,18.51,18.52,6900.0
2006-04-05 12:00:00,18.52,18.56,18.51,18.55,10600.0,18.52,18.56,18.51,18.55,10600.0
2006-04-05 12:05:00,18.56,18.56,18.55,18.56,3200.0,18.56,18.56,18.55,18.56,3200.0
2006-04-05 12:10:00,18.56,18.58,18.55,18.58,6400.0,18.56,18.58,18.55,18.58,6400.0
2006-04-05 12:15:00,18.57,18.57,18.55,18.56,3800.0,18.57,18.57,18.55,18.56,3800.0
2006-04-05 12:20:00,18.56,18.56,18.55,18.55,2800.0,18.56,18.56,18.55,18.55,2800.0
2006-04-05 12:25:00,18.55,18.55,18.5,18.5,18000.0,18.55,18.55,18.5,18.5,18000.0
2006-04-05 12:30:00,18.52,18.53,18.5,18.52,5400.0,18.52,18.53,18.5,18.52,5400.0
2006-04-05 12:35:00,18.52,18.53,18.51,18.52,27100.0,18.52,18.53,18.51,18.52,27100.0
2006-04-05 12:40:00,18.52,18.52,18.52,18.52,5900.0,18.52,18.52,18.52,18.52,5900.0
2006-04-05 12:45:00,18.52,18.55,18.52,18.54,14800.0,18.52,18.55,18.52,18.54,14800.0
2006-04-05 12:50:00,18.54,18.56,18.54,18.55,29300.0,18.54,18.56,18.54,18.55,29300.0
2006-04-05 12:55:00,18.54,18.56,18.54,18.54,8700.0,18.54,18.56,18.54,18.54,8700.0
2006-04-05 13:00:00,18.55,18.59,18.55,18.57,9500.0,18.55,18.59,18.55,18.57,9500.0
2006-04-05 13:05:00,18.57,18.59,18.56,18.59,12800.0,18.57,18.59,18.56,18.59,12800.0
2006-04-05 13:10:00,18.57,18.58,18.56,18.56,12800.0,18.57,18.58,18.56,18.56,12800.0
2006-04-05 13:15:00,18.55,18.56,18.55,18.56,2700.0,18.55,18.56,18.55,18.56,2700.0
2006-04-05 13:20:00,18.56,18.56,18.55,18.56,14600.0,18.56,18.56,18.55,18.56,14600.0
2006-04-05 13:25:00,18.56,18.56,18.55,18.56,6300.0,18.56,18.56,18.55,18.56,6300.0
2006-04-05 13:30:00,18.55,18.56,18.55,18.55,7600.0,18.55,18.56,18.55,18.55,7600.0
2006-04-05 13:35:00,18.55,18.56,18.54,18.55,11100.0,18.55,18.56,18.54,18.55,11100.0
2006-04-05 13:40:00,18.55,18.56,18.53,18.55,18900.0,18.55,18.56,18.53,18.55,18900.0
2006-04-05 13:45:00,18.55,18.56,18.55,18.55,3800.0,18.55,18.56,18.55,18.55,3800.0
2006-04-05 13:50:00,18.55,18.56,18.55,18.55,8600.0,18.55,18.56,18.55,18.55,8600.0
2006-04-05 13:55:00,18.55,18.56,18.52,18.55,35900.0,18.55,18.56,18.52,18.55,35900.0
2006-04-05 14:00:00,18.56,18.56,18.54,18.54,11300.0,18.56,18.56,18.54,18.54,11300.0
2006-04-05 14:05:00,18.54,18.56,18.54,18.56,25400.0,18.54,18.56,18.54,18.56,25400.0
2006-04-05 14:10:00,18.55,18.56,18.54,18.56,6700.0,18.55,18.56,18.54,18.56,6700.0
2006-04-05 14:15:00,18.55,18.56,18.55,18.55,3500.0,18.55,18.56,18.55,18.55,3500.0
2006-04-05 14:20:00,18.55,18.56,18.54,18.56,7300.0,18.55,18.56,18.54,18.56,7300.0
2006-04-05 14:25:00,18.55,18.56,18.55,18.55,16700.0,18.55,18.56,18.55,18.55,16700.0
2006-04-05 14:30:00,18.56,18.57,18.56,18.57,6100.0,18.56,18.57,18.56,18.57,6100.0
2006-04-05 14:35:00,18.57,18.57,18.56,18.57,5300.0,18.57,18.57,18.56,18.57,5300.0
2006-04-05 14:40:00,18.57,18.57,18.56,18.57,7400.0,18.57,18.57,18.56,18.57,7400.0
2006-04-05 14:45:00,18.56,18.57,18.53,18.54,62700.0,18.56,18.57,18.53,18.54,62700.0
2006-04-05 14:50:00,18.56,18.56,18.52,18.54,82800.0,18.56,18.56,18.52,18.54,82800.0
2006-04-05 14:55:00,18.55,18.56,18.54,18.55,12000.0,18.55,18.56,18.54,18.55,12000.0
2006-04-05 15:00:00,18.56,18.56,18.54,18.54,19600.0,18.56,18.56,18.54,18.54,19600.0
2006-04-05 15:05:00,18.55,18.58,18.55,18.55,25100.0,18.55,18.58,18.55,18.55,25100.0
2006-04-05 15:10:00,18.56,18.56,18.53,18.56,53800.0,18.56,18.56,18.53,18.56,53800.0
2006-04-05 15:15:00,18.56,18.58,18.55,18.56,23500.0,18.56,18.58,18.55,18.56,23500.0
2006-04-05 15:20:00,18.58,18.6,18.57,18.58,6300.0,18.58,18.6,18.57,18.58,6300.0
2006-04-05 15:25:00,18.58,18.6,18.58,18.59,15500.0,18.58,18.6,18.58,18.59,15500.0
2006-04-05 15:30:00,18.59,18.62,18.58,18.61,24300.0,18.59,18.62,18.58,18.61,24300.0
2006-04-05 15:35:00,18.61,18.62,18.58,18.6,24000.0,18.61,18.62,18.58,18.6,24000.0
2006-04-05 15:40:00,18.59,18.61,18.59,18.6,14600.0,18.59,18.61,18.59,18.6,14600.0
2006-04-05 15:45:00,18.6,18.6,18.57,18.58,42700.0,18.6,18.6,18.57,18.58,42700.0
2006-04-05 15:50:00,18.59,18.59,18.55,18.57,37400.0,18.59,18.59,18.55,18.57,37400.0
2006-04-05 15:55:00,18.56,18.59,18.55,18.59,40300.0,18.56,18.59,18.55,18.59,40300.0
2006-04-06 09:30:00,18.51,18.56,18.37,18.42,25500.0,18.51,18.56,18.37,18.42,25500.0
2006-04-06 09:35:00,18.42,18.5,18.39,18.45,83900.0,18.42,18.5,18.39,18.45,83900.0
2006-04-06 09:40:00,18.43,18.44,18.31,18.41,16100.0,18.43,18.44,18.31,18.41,16100.0
2006-04-06 09:45:00,18.4,18.46,18.25,18.25,21400.0,18.4,18.46,18.25,18.25,21400.0
2006-04-06 09:50:00,18.25,18.38,18.25,18.36,11100.0,18.25,18.38,18.25,18.36,11100.0
2006-04-06 09:55:00,18.36,18.4,18.31,18.4,12700.0,18.36,18.4,18.31,18.4,12700.0
2006-04-06 10:00:00,18.4,18.4,18.37,18.38,7600.0,18.4,18.4,18.37,18.38,7600.0
2006-04-06 10:05:00,18.37,18.37,18.28,18.32,12500.0,18.37,18.37,18.28,18.32,12500.0
2006-04-06 10:10:00,18.33,18.34,18.3,18.32,142800.0,18.33,18.34,18.3,18.32,142800.0
2006-04-06 10:15:00,18.32,18.32,18.26,18.28,15200.0,18.32,18.32,18.26,18.28,15200.0
2006-04-06 10:20:00,18.26,18.28,18.25,18.28,14900.0,18.26,18.28,18.25,18.28,14900.0
2006-04-06 10:25:00,18.29,18.32,18.29,18.32,9300.0,18.29,18.32,18.29,18.32,9300.0
2006-04-06 10:30:00,18.31,18.32,18.23,18.23,10000.0,18.31,18.32,18.23,18.23,10000.0
2006-04-06 10:35:00,18.25,18.31,18.24,18.31,46300.0,18.25,18.31,18.24,18.31,46300.0
2006-04-06 10:40:00,18.33,18.39,18.31,18.38,15000.0,18.33,18.39,18.31,18.38,15000.0
2006-04-06 10:45:00,18.39,18.4,18.32,18.32,6100.0,18.39,18.4,18.32,18.32,6100.0
2006-04-06 10:50:00,18.32,18.35,18.32,18.34,9100.0,18.32,18.35,18.32,18.34,9100.0
2006-04-06 10:55:00,18.34,18.34,18.28,18.33,12700.0,18.34,18.34,18.28,18.33,12700.0
2006-04-06 11:00:00,18.33,18.33,18.31,18.32,6100.0,18.33,18.33,18.31,18.32,6100.0
2006-04-06 11:05:00,18.33,18.34,18.32,18.33,7700.0,18.33,18.34,18.32,18.33,7700.0
2006-04-06 11:10:00,18.33,18.38,18.33,18.34,14300.0,18.33,18.38,18.33,18.34,14300.0
2006-04-06 11:15:00,18.36,18.4,18.3,18.3,15500.0,18.36,18.4,18.3,18.3,15500.0
2006-04-06 11:20:00,18.29,18.36,18.27,18.34,77300.0,18.29,18.36,18.27,18.34,77300.0
2006-04-06 11:25:00,18.33,18.38,18.31,18.32,20000.0,18.33,18.38,18.31,18.32,20000.0
2006-04-06 11:30:00,18.32,18.34,18.27,18.28,23000.0,18.32,18.34,18.27,18.28,23000.0
2006-04-06 11:35:00,18.28,18.29,18.23,18.26,26300.0,18.28,18.29,18.23,18.26,26300.0
2006-04-06 11:40:00,18.26,18.29,18.25,18.26,17600.0,18.26,18.29,18.25,18.26,17600.0
2006-04-06 11:45:00,18.26,18.26,18.25,18.26,8600.0,18.26,18.26,18.25,18.26,8600.0
2006-04-06 11:50:00,18.26,18.26,18.2,18.24,20700.0,18.26,18.26,18.2,18.24,20700.0
2006-04-06 11:55:00,18.25,18.3,18.21,18.23,29500.0,18.25,18.3,18.21,18.23,29500.0
2006-04-06 12:00:00,18.21,18.24,18.19,18.2,22700.0,18.21,18.24,18.19,18.2,22700.0
2006-04-06 12:05:00,18.2,18.23,18.2,18.23,5100.0,18.2,18.23,18.2,18.23,5100.0
2006-04-06 12:10:00,18.23,18.3,18.23,18.26,16600.0,18.23,18.3,18.23,18.26,16600.0
2006-04-06 12:15:00,18.28,18.3,18.28,18.28,3000.0,18.28,18.3,18.28,18.28,3000.0
2006-04-06 12:20:00,18.3,18.3,18.28,18.28,900.0,18.3,18.3,18.28,18.28,900.0
2006-04-06 12:25:00,18.28,18.3,18.23,18.25,32000.0,18.28,18.3,18.23,18.25,32000.0
2006-04-06 12:30:00,18.24,18.25,18.21,18.23,140300.0,18.24,18.25,18.21,18.23,140300.0
2006-04-06 12:35:00,18.23,18.24,18.2,18.2,29100.0,18.23,18.24,18.2,18.2,29100.0
2006-04-06 12:40:00,18.2,18.21,18.17,18.19,29800.0,18.2,18.21,18.17,18.19,29800.0
2006-04-06 12:45:00,18.18,18.32,18.17,18.18,13600.0,18.18,18.32,18.17,18.18,13600.0
2006-04-06 12:50:00,18.17,18.2,18.17,18.2,9000.0,18.17,18.2,18.17,18.2,9000.0
2006-04-06 12:55:00,18.19,18.22,18.19,18.21,8700.0,18.19,18.22,18.19,18.21,8700.0
2006-04-06 13:00:00,18.22,18.23,18.2,18.21,2500.0,18.22,18.23,18.2,18.21,2500.0
2006-04-06 13:05:00,18.21,18.21,18.2,18.2,4400.0,18.21,18.21,18.2,18.2,4400.0
2006-04-06 13:10:00,18.21,18.25,18.2,18.25,6400.0,18.21,18.25,18.2,18.25,6400.0
2006-04-06 13:15:00,18.25,18.28,18.25,18.28,9400.0,18.25,18.28,18.25,18.28,9400.0
2006-04-06 13:20:00,18.28,18.31,18.27,18.3,6200.0,18.28,18.31,18.27,18.3,6200.0
2006-04-06 13:25:00,18.3,18.32,18.3,18.31,2900.0,18.3,18.32,18.3,18.31,2900.0
2006-04-06 13:30:00,18.32,18.32,18.31,18.32,5100.0,18.32,18.32,18.31,18.32,5100.0
2006-04-06 13:35:00,18.32,18.32,18.31,18.32,1700.0,18.32,18.32,18.31,18.32,1700.0
2006-04-06 13:40:00,18.32,18.35,18.31,18.35,11600.0,18.32,18.35,18.31,18.35,11600.0
2006-04-06 13:45:00,18.35,18.41,18.34,18.41,14900.0,18.35,18.41,18.34,18.41,14900.0
2006-04-06 13:50:00,18.4,18.44,18.4,18.44,8900.0,18.4,18.44,18.4,18.44,8900.0
2006-04-06 13:55:00,18.44,18.49,18.44,18.49,14300.0,18.44,18.49,18.44,18.49,14300.0
2006-04-06 14:00:00,18.49,18.52,18.48,18.5,20900.0,18.49,18.52,18.48,18.5,20900.0
2006-04-06 14:05:00,18.5,18.51,18.49,18.51,9900.0,18.5,18.51,18.49,18.51,9900.0
2006-04-06 14:10:00,18.5,18.5,18.44,18.44,34400.0,18.5,18.5,18.44,18.44,34400.0
2006-04-06 14:15:00,18.44,18.47,18.43,18.43,12100.0,18.44,18.47,18.43,18.43,12100.0
2006-04-06 14:20:00,18.43,18.44,18.42,18.44,16000.0,18.43,18.44,18.42,18.44,16000.0
2006-04-06 14:25:00,18.44,18.45,18.42,18.42,14600.0,18.44,18.45,18.42,18.42,14600.0
2006-04-06 14:30:00,18.42,18.46,18.42,18.45,18900.0,18.42,18.46,18.42,18.45,18900.0
2006-04-06 14:35:00,18.45,18.48,18.42,18.47,19100.0,18.45,18.48,18.42,18.47,19100.0
2006-04-06 14:40:00,18.47,18.49,18.47,18.49,4100.0,18.47,18.49,18.47,18.49,4100.0
2006-04-06 14:45:00,18.5,18.5,18.48,18.49,8700.0,18.5,18.5,18.48,18.49,8700.0
2006-04-06 14:50:00,18.49,18.49,18.46,18.47,14900.0,18.49,18.49,18.46,18.47,14900.0
2006-04-06 14:55:00,18.47,18.48,18.47,18.47,1400.0,18.47,18.48,18.47,18.47,1400.0
2006-04-06 15:00:00,18.48,18.48,18.39,18.39,39000.0,18.48,18.48,18.39,18.39,39000.0
2006-04-06 15:05:00,18.39,18.4,18.39,18.4,5100.0,18.39,18.4,18.39,18.4,5100.0
2006-04-06 15:10:00,18.4,18.41,18.39,18.4,17500.0,18.4,18.41,18.39,18.4,17500.0
2006-04-06 15:15:00,18.4,18.42,18.39,18.41,29200.0,18.4,18.42,18.39,18.41,29200.0
2006-04-06 15:20:00,18.4,18.46,18.4,18.46,15800.0,18.4,18.46,18.4,18.46,15800.0
2006-04-06 15:25:00,18.45,18.47,18.43,18.44,16200.0,18.45,18.47,18.43,18.44,16200.0
2006-04-06 15:30:00,18.43,18.44,18.39,18.44,30300.0,18.43,18.44,18.39,18.44,30300.0
2006-04-06 15:35:00,18.44,18.46,18.39,18.4,28800.0,18.44,18.46,18.39,18.4,28800.0
2006-04-06 15:40:00,18.4,18.41,18.39,18.4,25300.0,18.4,18.41,18.39,18.4,25300.0
2006-04-06 15:45:00,18.4,18.44,18.4,18.42,13200.0,18.4,18.44,18.4,18.42,13200.0
2006-04-06 15:50:00,18.43,18.43,18.42,18.42,15300.0,18.43,18.43,18.42,18.42,15300.0
2006-04-06 15:55:00,18.43,18.44,18.39,18.4,45500.0,18.43,18.44,18.39,18.4,45500.0
2006-04-07 09:30:00,18.51,18.55,18.38,18.46,27600.0,18.51,18.55,18.38,18.46,27600.0
2006-04-07 09:35:00,18.49,18.58,18.47,18.55,21100.0,18.49,18.58,18.47,18.55,21100.0
2006-04-07 09:40:00,18.55,18.55,18.54,18.55,4700.0,18.55,18.55,18.54,18.55,4700.0
2006-04-07 09:45:00,18.55,18.55,18.52,18.54,5300.0,18.55,18.55,18.52,18.54,5300.0
2006-04-07 09:50:00,18.53,18.55,18.5,18.55,4400.0,18.53,18.55,18.5,18.55,4400.0
2006-04-07 09:55:00,18.54,18.59,18.53,18.58,13300.0,18.54,18.59,18.53,18.58,13300.0
2006-04-07 10:00:00,18.57,18.59,18.57,18.59,16400.0,18.57,18.59,18.57,18.59,16400.0
2006-04-07 10:05:00,18.58,18.59,18.58,18.59,7800.0,18.58,18.59,18.58,18.59,7800.0
2006-04-07 10:10:00,18.59,18.59,18.58,18.59,5200.0,18.59,18.59,18.58,18.59,5200.0
2006-04-07 10:15:00,18.58,18.59,18.58,18.58,9300.0,18.58,18.59,18.58,18.58,9300.0
2006-04-07 10:20:00,18.58,18.58,18.52,18.52,22800.0,18.58,18.58,18.52,18.52,22800.0
2006-04-07 10:25:00,18.51,18.51,18.4,18.4,8400.0,18.51,18.51,18.4,18.4,8400.0
2006-04-07 10:30:00,18.41,18.41,18.4,18.4,2900.0,18.41,18.41,18.4,18.4,2900.0
2006-04-07 10:35:00,18.41,18.49,18.41,18.47,13700.0,18.41,18.49,18.41,18.47,13700.0
2006-04-07 10:40:00,18.46,18.46,18.38,18.38,38900.0,18.46,18.46,18.38,18.38,38900.0
2006-04-07 10:45:00,18.39,18.41,18.25,18.35,66300.0,18.39,18.41,18.25,18.35,66300.0
2006-04-07 10:50:00,18.34,18.36,18.3,18.34,6700.0,18.34,18.36,18.3,18.34,6700.0
2006-04-07 10:55:00,18.32,18.34,18.3,18.33,2600.0,18.32,18.34,18.3,18.33,2600.0
2006-04-07 11:00:00,18.34,18.38,18.34,18.35,20600.0,18.34,18.38,18.34,18.35,20600.0
2006-04-07 11:05:00,18.36,18.37,18.35,18.36,7200.0,18.36,18.37,18.35,18.36,7200.0
2006-04-07 11:10:00,18.36,18.4,18.35,18.39,90200.0,18.36,18.4,18.35,18.39,90200.0
2006-04-07 11:15:00,18.39,18.4,18.37,18.4,101300.0,18.39,18.4,18.37,18.4,101300.0
2006-04-07 11:20:00,18.4,18.4,18.37,18.37,9700.0,18.4,18.4,18.37,18.37,9700.0
2006-04-07 11:25:00,18.38,18.4,18.3,18.3,15300.0,18.38,18.4,18.3,18.3,15300.0
2006-04-07 11:30:00,18.3,18.34,18.23,18.28,18700.0,18.3,18.34,18.23,18.28,18700.0
2006-04-07 11:35:00,18.28,18.32,18.28,18.32,4800.0,18.28,18.32,18.28,18.32,4800.0
2006-04-07 11:40:00,18.32,18.32,18.27,18.28,3700.0,18.32,18.32,18.27,18.28,3700.0
2006-04-07 11:45:00,18.27,18.27,18.2,18.2,18800.0,18.27,18.27,18.2,18.2,18800.0
2006-04-07 11:50:00,18.21,18.25,18.21,18.24,9900.0,18.21,18.25,18.21,18.24,9900.0
2006-04-07 11:55:00,18.25,18.26,18.23,18.23,5500.0,18.25,18.26,18.23,18.23,5500.0
2006-04-07 12:00:00,18.23,18.24,18.23,18.24,1500.0,18.23,18.24,18.23,18.24,1500.0
2006-04-07 12:05:00,18.23,18.26,18.22,18.25,8400.0,18.23,18.26,18.22,18.25,8400.0
2006-04-07 12:10:00,18.26,18.36,18.23,18.36,20600.0,18.26,18.36,18.23,18.36,20600.0
2006-04-07 12:15:00,18.37,18.4,18.37,18.4,31900.0,18.37,18.4,18.37,18.4,31900.0
2006-04-07 12:20:00,18.4,18.41,18.38,18.38,7700.0,18.4,18.41,18.38,18.38,7700.0
2006-04-07 12:25:00,18.38,18.44,18.36,18.4,39400.0,18.38,18.44,18.36,18.4,39400.0
2006-04-07 12:30:00,18.4,18.41,18.39,18.39,10200.0,18.4,18.41,18.39,18.39,10200.0
2006-04-07 12:35:00,18.39,18.4,18.35,18.4,21500.0,18.39,18.4,18.35,18.4,21500.0
2006-04-07 12:40:00,18.41,18.41,18.4,18.41,900.0,18.41,18.41,18.4,18.41,900.0
2006-04-07 12:45:00,18.41,18.42,18.4,18.4,2700.0,18.41,18.42,18.4,18.4,2700.0
2006-04-07 12:50:00,18.41,18.41,18.4,18.4,2000.0,18.41,18.41,18.4,18.4,2000.0
2006-04-07 12:55:00,18.41,18.41,18.4,18.4,6500.0,18.41,18.41,18.4,18.4,6500.0
2006-04-07 13:00:00,18.41,18.41,18.36,18.39,19800.0,18.41,18.41,18.36,18.39,19800.0
2006-04-07 13:05:00,18.4,18.43,18.39,18.43,3200.0,18.4,18.43,18.39,18.43,3200.0
2006-04-07 13:10:00,18.42,18.42,18.4,18.41,5300.0,18.42,18.42,18.4,18.41,5300.0
2006-04-07 13:15:00,18.41,18.45,18.41,18.44,24800.0,18.41,18.45,18.41,18.44,24800.0
2006-04-07 13:20:00,18.44,18.45,18.43,18.43,2700.0,18.44,18.45,18.43,18.43,2700.0
2006-04-07 13:25:00,18.43,18.43,18.42,18.43,5400.0,18.43,18.43,18.42,18.43,5400.0
2006-04-07 13:30:00,18.43,18.43,18.42,18.43,5500.0,18.43,18.43,18.42,18.43,5500.0
2006-04-07 13:35:00,18.43,18.43,18.39,18.41,13700.0,18.43,18.43,18.39,18.41,13700.0
2006-04-07 13:40:00,18.41,18.41,18.39,18.39,2900.0,18.41,18.41,18.39,18.39,2900.0
2006-04-07 13:45:00,18.4,18.41,18.39,18.4,5400.0,18.4,18.41,18.39,18.4,5400.0
2006-04-07 13:50:00,18.39,18.42,18.39,18.4,4000.0,18.39,18.42,18.39,18.4,4000.0
2006-04-07 13:55:00,18.4,18.41,18.36,18.41,20000.0,18.4,18.41,18.36,18.41,20000.0
2006-04-07 14:00:00,18.41,18.42,18.41,18.42,3400.0,18.41,18.42,18.41,18.42,3400.0
2006-04-07 14:05:00,18.42,18.42,18.41,18.41,3300.0,18.42,18.42,18.41,18.41,3300.0
2006-04-07 14:10:00,18.42,18.43,18.4,18.4,9300.0,18.42,18.43,18.4,18.4,9300.0
2006-04-07 14:15:00,18.4,18.41,18.36,18.36,9000.0,18.4,18.41,18.36,18.36,9000.0
2006-04-07 14:20:00,18.36,18.41,18.36,18.4,12500.0,18.36,18.41,18.36,18.4,12500.0
2006-04-07 14:25:00,18.4,18.41,18.4,18.4,4000.0,18.4,18.41,18.4,18.4,4000.0
2006-04-07 14:30:00,18.4,18.43,18.4,18.41,25400.0,18.4,18.43,18.4,18.41,25400.0
2006-04-07 14:35:00,18.41,18.41,18.4,18.4,8900.0,18.41,18.41,18.4,18.4,8900.0
2006-04-07 14:40:00,18.4,18.41,18.4,18.4,9900.0,18.4,18.41,18.4,18.4,9900.0
2006-04-07 14:45:00,18.4,18.41,18.39,18.39,7000.0,18.4,18.41,18.39,18.39,7000.0
2006-04-07 14:50:00,18.4,18.4,18.37,18.4,82000.0,18.4,18.4,18.37,18.4,82000.0
2006-04-07 14:55:00,18.39,18.39,18.37,18.37,26600.0,18.39,18.39,18.37,18.37,26600.0
2006-04-07 15:00:00,18.37,18.38,18.32,18.38,41400.0,18.37,18.38,18.32,18.38,41400.0
2006-04-07 15:05:00,18.39,18.4,18.37,18.4,15600.0,18.39,18.4,18.37,18.4,15600.0
2006-04-07 15:10:00,18.4,18.4,18.38,18.4,41200.0,18.4,18.4,18.38,18.4,41200.0
2006-04-07 15:15:00,18.39,18.39,18.36,18.37,13400.0,18.39,18.39,18.36,18.37,13400.0
2006-04-07 15:20:00,18.36,18.37,18.35,18.35,8900.0,18.36,18.37,18.35,18.35,8900.0
2006-04-07 15:25:00,18.35,18.36,18.34,18.34,7700.0,18.35,18.36,18.34,18.34,7700.0
2006-04-07 15:30:00,18.35,18.36,18.34,18.34,42600.0,18.35,18.36,18.34,18.34,42600.0
2006-04-07 15:35:00,18.34,18.36,18.34,18.34,7900.0,18.34,18.36,18.34,18.34,7900.0
2006-04-07 15:40:00,18.34,18.38,18.33,18.38,73100.0,18.34,18.38,18.33,18.38,73100.0
2006-04-07 15:45:00,18.39,18.4,18.37,18.37,10900.0,18.39,18.4,18.37,18.37,10900.0
2006-04-07 15:50:00,18.38,18.4,18.36,18.4,34900.0,18.38,18.4,18.36,18.4,34900.0
2006-04-07 15:55:00,18.39,18.39,18.33,18.34,21500.0,18.39,18.39,18.33,18.34,21500.0
2006-04-10 09:30:00,18.36,18.43,18.3,18.3,14500.0,18.36,18.43,18.3,18.3,14500.0
2006-04-10 09:35:00,18.3,18.35,18.3,18.33,10900.0,18.3,18.35,18.3,18.33,10900.0
2006-04-10 09:40:00,18.34,18.34,18.29,18.33,4800.0,18.34,18.34,18.29,18.33,4800.0
2006-04-10 09:45:00,18.34,18.34,18.33,18.34,4300.0,18.34,18.34,18.33,18.34,4300.0
2006-04-10 09:50:00,18.33,18.34,18.31,18.31,13900.0,18.33,18.34,18.31,18.31,13900.0
2006-04-10 09:55:00,18.31,18.32,18.27,18.28,1900.0,18.31,18.32,18.27,18.28,1900.0
2006-04-10 10:00:00,18.28,18.3,18.28,18.28,3700.0,18.28,18.3,18.28,18.28,3700.0
2006-04-10 10:05:00,18.3,18.32,18.29,18.3,14100.0,18.3,18.32,18.29,18.3,14100.0
2006-04-10 10:10:00,18.29,18.3,18.28,18.29,10200.0,18.29,18.3,18.28,18.29,10200.0
2006-04-10 10:15:00,18.29,18.29,18.19,18.19,24800.0,18.29,18.29,18.19,18.19,24800.0
2006-04-10 10:20:00,18.19,18.25,18.18,18.24,22200.0,18.19,18.25,18.18,18.24,22200.0
2006-04-10 10:25:00,18.24,18.24,18.21,18.22,12400.0,18.24,18.24,18.21,18.22,12400.0
2006-04-10 10:30:00,18.22,18.22,18.17,18.19,10500.0,18.22,18.22,18.17,18.19,10500.0
2006-04-10 10:35:00,18.19,18.25,18.18,18.24,12500.0,18.19,18.25,18.18,18.24,12500.0
2006-04-10 10:40:00,18.23,18.23,18.22,18.23,3000.0,18.23,18.23,18.22,18.23,3000.0
2006-04-10 10:45:00,18.22,18.28,18.22,18.27,88600.0,18.22,18.28,18.22,18.27,88600.0
2006-04-10 10:50:00,18.27,18.27,18.26,18.26,7800.0,18.27,18.27,18.26,18.26,7800.0
2006-04-10 10:55:00,18.26,18.27,18.24,18.24,11300.0,18.26,18.27,18.24,18.24,11300.0
2006-04-10 11:00:00,18.23,18.23,18.18,18.22,8700.0,18.23,18.23,18.18,18.22,8700.0
2006-04-10 11:05:00,18.22,18.25,18.22,18.25,10400.0,18.22,18.25,18.22,18.25,10400.0
2006-04-10 11:10:00,18.24,18.25,18.23,18.24,8100.0,18.24,18.25,18.23,18.24,8100.0
2006-04-10 11:15:00,18.24,18.25,18.23,18.24,37500.0,18.24,18.25,18.23,18.24,37500.0
2006-04-10 11:20:00,18.25,18.25,18.23,18.25,2300.0,18.25,18.25,18.23,18.25,2300.0
2006-04-10 11:25:00,18.25,18.25,18.23,18.25,32000.0,18.25,18.25,18.23,18.25,32000.0
2006-04-10 11:30:00,18.25,18.25,18.24,18.25,6100.0,18.25,18.25,18.24,18.25,6100.0
2006-04-10 11:35:00,18.24,18.28,18.24,18.27,24300.0,18.24,18.28,18.24,18.27,24300.0
2006-04-10 11:40:00,18.27,18.28,18.27,18.27,6100.0,18.27,18.28,18.27,18.27,6100.0
2006-04-10 11:45:00,18.28,18.28,18.27,18.27,6100.0,18.28,18.28,18.27,18.27,6100.0
2006-04-10 11:50:00,18.27,18.28,18.27,18.27,6900.0,18.27,18.28,18.27,18.27,6900.0
2006-04-10 11:55:00,18.27,18.28,18.27,18.28,4200.0,18.27,18.28,18.27,18.28,4200.0
2006-04-10 12:00:00,18.27,18.28,18.23,18.25,13200.0,18.27,18.28,18.23,18.25,13200.0
2006-04-10 12:05:00,18.25,18.25,18.23,18.24,6800.0,18.25,18.25,18.23,18.24,6800.0
2006-04-10 12:10:00,18.25,18.25,18.24,18.25,2200.0,18.25,18.25,18.24,18.25,2200.0
2006-04-10 12:15:00,18.25,18.25,18.24,18.25,5000.0,18.25,18.25,18.24,18.25,5000.0
2006-04-10 12:20:00,18.25,18.27,18.25,18.27,10100.0,18.25,18.27,18.25,18.27,10100.0
2006-04-10 12:25:00,18.27,18.28,18.26,18.27,23400.0,18.27,18.28,18.26,18.27,23400.0
2006-04-10 12:30:00,18.26,18.27,18.26,18.27,3600.0,18.26,18.27,18.26,18.27,3600.0
2006-04-10 12:35:00,18.26,18.27,18.24,18.24,16100.0,18.26,18.27,18.24,18.24,16100.0
2006-04-10 12:40:00,18.25,18.26,18.25,18.26,2400.0,18.25,18.26,18.25,18.26,2400.0
2006-04-10 12:45:00,18.25,18.26,18.23,18.24,15300.0,18.25,18.26,18.23,18.24,15300.0
2006-04-10 12:50:00,18.24,18.24,18.23,18.23,1400.0,18.24,18.24,18.23,18.23,1400.0
2006-04-10 12:55:00,18.23,18.28,18.23,18.27,34400.0,18.23,18.28,18.23,18.27,34400.0
2006-04-10 13:00:00,18.28,18.28,18.27,18.27,900.0,18.28,18.28,18.27,18.27,900.0
2006-04-10 13:05:00,18.28,18.28,18.28,18.28,800.0,18.28,18.28,18.28,18.28,800.0
2006-04-10 13:10:00,18.27,18.28,18.27,18.27,28700.0,18.27,18.28,18.27,18.27,28700.0
2006-04-10 13:15:00,18.26,18.28,18.25,18.27,7500.0,18.26,18.28,18.25,18.27,7500.0
2006-04-10 13:20:00,18.25,18.28,18.25,18.28,16500.0,18.25,18.28,18.25,18.28,16500.0
2006-04-10 13:25:00,18.28,18.28,18.26,18.28,6200.0,18.28,18.28,18.26,18.28,6200.0
2006-04-10 13:30:00,18.27,18.28,18.25,18.26,5200.0,18.27,18.28,18.25,18.26,5200.0
2006-04-10 13:35:00,18.25,18.28,18.25,18.25,7900.0,18.25,18.28,18.25,18.25,7900.0
2006-04-10 13:40:00,18.24,18.26,18.24,18.24,17700.0,18.24,18.26,18.24,18.24,17700.0
2006-04-10 13:45:00,18.25,18.27,18.23,18.23,9000.0,18.25,18.27,18.23,18.23,9000.0
2006-04-10 13:50:00,18.27,18.28,18.25,18.27,20700.0,18.27,18.28,18.25,18.27,20700.0
2006-04-10 13:55:00,18.27,18.28,18.27,18.27,2800.0,18.27,18.28,18.27,18.27,2800.0
2006-04-10 14:00:00,18.26,18.28,18.26,18.28,3200.0,18.26,18.28,18.26,18.28,3200.0
2006-04-10 14:05:00,18.28,18.28,18.25,18.28,34700.0,18.28,18.28,18.25,18.28,34700.0
2006-04-10 14:10:00,18.27,18.27,18.25,18.25,900.0,18.27,18.27,18.25,18.25,900.0
2006-04-10 14:15:00,18.25,18.26,18.25,18.26,1000.0,18.25,18.26,18.25,18.26,1000.0
2006-04-10 14:20:00,18.25,18.27,18.25,18.27,5300.0,18.25,18.27,18.25,18.27,5300.0
2006-04-10 14:25:00,18.26,18.27,18.25,18.25,4800.0,18.26,18.27,18.25,18.25,4800.0
2006-04-10 14:30:00,18.25,18.27,18.24,18.26,8100.0,18.25,18.27,18.24,18.26,8100.0
2006-04-10 14:35:00,18.25,18.27,18.23,18.24,1900.0,18.25,18.27,18.23,18.24,1900.0
2006-04-10 14:40:00,18.25,18.28,18.25,18.27,4200.0,18.25,18.28,18.25,18.27,4200.0
2006-04-10 14:45:00,18.27,18.28,18.26,18.28,3000.0,18.27,18.28,18.26,18.28,3000.0
2006-04-10 14:50:00,18.27,18.27,18.24,18.27,5300.0,18.27,18.27,18.24,18.27,5300.0
2006-04-10 14:55:00,18.25,18.27,18.25,18.26,3300.0,18.25,18.27,18.25,18.26,3300.0
2006-04-10 15:00:00,18.26,18.27,18.25,18.27,7500.0,18.26,18.27,18.25,18.27,7500.0
2006-04-10 15:05:00,18.26,18.28,18.23,18.28,4200.0,18.26,18.28,18.23,18.28,4200.0
2006-04-10 15:10:00,18.25,18.27,18.24,18.25,7400.0,18.25,18.27,18.24,18.25,7400.0
2006-04-10 15:15:00,18.25,18.26,18.24,18.26,8600.0,18.25,18.26,18.24,18.26,8600.0
2006-04-10 15:20:00,18.26,18.27,18.24,18.25,4700.0,18.26,18.27,18.24,18.25,4700.0
2006-04-10 15:25:00,18.25,18.26,18.23,18.25,9700.0,18.25,18.26,18.23,18.25,9700.0
2006-04-10 15:30:00,18.25,18.25,18.21,18.21,13400.0,18.25,18.25,18.21,18.21,13400.0
2006-04-10 15:35:00,18.21,18.26,18.21,18.25,6800.0,18.21,18.26,18.21,18.25,6800.0
2006-04-10 15:40:00,18.25,18.27,18.24,18.24,9600.0,18.25,18.27,18.24,18.24,9600.0
2006-04-10 15:45:00,18.25,18.27,18.24,18.26,10000.0,18.25,18.27,18.24,18.26,10000.0
2006-04-10 15:50:00,18.29,18.29,18.24,18.25,21300.0,18.29,18.29,18.24,18.25,21300.0
2006-04-10 15:55:00,18.25,18.29,18.24,18.24,33500.0,18.25,18.29,18.24,18.24,33500.0
2006-04-11 09:30:00,18.35,18.44,18.21,18.32,21900.0,18.35,18.44,18.21,18.32,21900.0
2006-04-11 09:35:00,18.36,18.39,18.33,18.36,2700.0,18.36,18.39,18.33,18.36,2700.0
2006-04-11 09:40:00,18.37,18.39,18.29,18.33,6000.0,18.37,18.39,18.29,18.33,6000.0
2006-04-11 09:45:00,18.31,18.4,18.3,18.4,5800.0,18.31,18.4,18.3,18.4,5800.0
2006-04-11 09:50:00,18.4,18.4,18.34,18.34,5500.0,18.4,18.4,18.34,18.34,5500.0
2006-04-11 09:55:00,18.32,18.33,18.29,18.31,3400.0,18.32,18.33,18.29,18.31,3400.0
2006-04-11 10:00:00,18.3,18.33,18.27,18.27,6800.0,18.3,18.33,18.27,18.27,6800.0
2006-04-11 10:05:00,18.28,18.3,18.27,18.3,6200.0,18.28,18.3,18.27,18.3,6200.0
2006-04-11 10:10:00,18.3,18.3,18.23,18.25,13000.0,18.3,18.3,18.23,18.25,13000.0
2006-04-11 10:15:00,18.25,18.27,18.19,18.2,9300.0,18.25,18.27,18.19,18.2,9300.0
2006-04-11 10:20:00,18.21,18.23,18.2,18.23,9800.0,18.21,18.23,18.2,18.23,9800.0
2006-04-11 10:25:00,18.23,18.23,18.19,18.2,3800.0,18.23,18.23,18.19,18.2,3800.0
2006-04-11 10:30:00,18.2,18.2,18.16,18.17,9400.0,18.2,18.2,18.16,18.17,9400.0
2006-04-11 10:35:00,18.19,18.22,18.19,18.22,4200.0,18.19,18.22,18.19,18.22,4200.0
2006-04-11 10:40:00,18.22,18.22,18.15,18.2,8000.0,18.22,18.22,18.15,18.2,8000.0
2006-04-11 10:45:00,18.2,18.2,18.07,18.15,32900.0,18.2,18.2,18.07,18.15,32900.0
2006-04-11 10:50:00,18.16,18.2,18.15,18.18,15300.0,18.16,18.2,18.15,18.18,15300.0
2006-04-11 10:55:00,18.18,18.2,18.13,18.17,13000.0,18.18,18.2,18.13,18.17,13000.0
2006-04-11 11:00:00,18.17,18.17,18.08,18.08,23600.0,18.17,18.17,18.08,18.08,23600.0
2006-04-11 11:05:00,18.1,18.21,18.07,18.19,71900.0,18.1,18.21,18.07,18.19,71900.0
2006-04-11 11:10:00,18.19,18.23,18.19,18.21,21300.0,18.19,18.23,18.19,18.21,21300.0
2006-04-11 11:15:00,18.21,18.23,18.2,18.21,6400.0,18.21,18.23,18.2,18.21,6400.0
2006-04-11 11:20:00,18.21,18.21,18.15,18.15,8600.0,18.21,18.21,18.15,18.15,8600.0
2006-04-11 11:25:00,18.13,18.17,18.09,18.17,7900.0,18.13,18.17,18.09,18.17,7900.0
2006-04-11 11:30:00,18.17,18.17,18.15,18.17,4000.0,18.17,18.17,18.15,18.17,4000.0
2006-04-11 11:35:00,18.16,18.16,18.15,18.15,2400.0,18.16,18.16,18.15,18.15,2400.0
2006-04-11 11:40:00,18.16,18.17,18.08,18.08,14300.0,18.16,18.17,18.08,18.08,14300.0
2006-04-11 11:45:00,18.08,18.2,18.07,18.1,56300.0,18.08,18.2,18.07,18.1,56300.0
2006-04-11 11:50:00,18.12,18.13,18.09,18.12,6800.0,18.12,18.13,18.09,18.12,6800.0
2006-04-11 11:55:00,18.12,18.16,18.12,18.15,3700.0,18.12,18.16,18.12,18.15,3700.0
2006-04-11 12:00:00,18.14,18.14,17.99,18.0,28200.0,18.14,18.14,17.99,18.0,28200.0
2006-04-11 12:05:00,18.0,18.2,17.99,18.07,32100.0,18.0,18.2,17.99,18.07,32100.0
2006-04-11 12:10:00,18.07,18.07,18.0,18.02,20100.0,18.07,18.07,18.0,18.02,20100.0
2006-04-11 12:15:00,18.02,18.05,18.02,18.05,11600.0,18.02,18.05,18.02,18.05,11600.0
2006-04-11 12:20:00,18.05,18.08,18.04,18.08,8000.0,18.05,18.08,18.04,18.08,8000.0
2006-04-11 12:25:00,18.08,18.1,18.03,18.04,15700.0,18.08,18.1,18.03,18.04,15700.0
2006-04-11 12:30:00,18.04,18.07,18.04,18.06,4300.0,18.04,18.07,18.04,18.06,4300.0
2006-04-11 12:35:00,18.06,18.11,18.06,18.11,11000.0,18.06,18.11,18.06,18.11,11000.0
2006-04-11 12:40:00,18.11,18.15,18.1,18.12,20000.0,18.11,18.15,18.1,18.12,20000.0
2006-04-11 12:45:00,18.12,18.12,18.1,18.1,3700.0,18.12,18.12,18.1,18.1,3700.0
2006-04-11 12:50:00,18.11,18.11,18.08,18.11,12900.0,18.11,18.11,18.08,18.11,12900.0
2006-04-11 12:55:00,18.11,18.14,18.11,18.12,4400.0,18.11,18.14,18.11,18.12,4400.0
2006-04-11 13:00:00,18.12,18.15,18.1,18.14,19400.0,18.12,18.15,18.1,18.14,19400.0
2006-04-11 13:05:00,18.14,18.14,18.06,18.1,19500.0,18.14,18.14,18.06,18.1,19500.0
2006-04-11 13:10:00,18.09,18.11,18.09,18.1,5500.0,18.09,18.11,18.09,18.1,5500.0
2006-04-11 13:15:00,18.09,18.1,18.02,18.03,21700.0,18.09,18.1,18.02,18.03,21700.0
2006-04-11 13:20:00,18.03,18.03,18.01,18.03,9200.0,18.03,18.03,18.01,18.03,9200.0
2006-04-11 13:25:00,18.02,18.05,17.98,18.05,34300.0,18.02,18.05,17.98,18.05,34300.0
2006-04-11 13:30:00,18.04,18.04,18.0,18.01,12900.0,18.04,18.04,18.0,18.01,12900.0
2006-04-11 13:35:00,18.01,18.04,18.0,18.04,12900.0,18.01,18.04,18.0,18.04,12900.0
2006-04-11 13:40:00,18.01,18.05,18.01,18.03,10100.0,18.01,18.05,18.01,18.03,10100.0
2006-04-11 13:45:00,18.03,18.04,18.0,18.01,10100.0,18.03,18.04,18.0,18.01,10100.0
2006-04-11 13:50:00,18.04,18.04,18.0,18.04,11000.0,18.04,18.04,18.0,18.04,11000.0
2006-04-11 13:55:00,18.02,18.02,17.97,17.98,11700.0,18.02,18.02,17.97,17.98,11700.0
2006-04-11 14:00:00,17.97,18.02,17.97,18.01,24400.0,17.97,18.02,17.97,18.01,24400.0
2006-04-11 14:05:00,18.01,18.01,18.01,18.01,1000.0,18.01,18.01,18.01,18.01,1000.0
2006-04-11 14:10:00,18.02,18.08,18.0,18.07,19700.0,18.02,18.08,18.0,18.07,19700.0
2006-04-11 14:15:00,18.08,18.08,18.02,18.04,4800.0,18.08,18.08,18.02,18.04,4800.0
2006-04-11 14:20:00,18.04,18.04,17.99,17.99,7300.0,18.04,18.04,17.99,17.99,7300.0
2006-04-11 14:25:00,18.0,18.0,17.99,17.99,2800.0,18.0,18.0,17.99,17.99,2800.0
2006-04-11 14:30:00,18.0,18.0,17.98,17.99,6800.0,18.0,18.0,17.98,17.99,6800.0
2006-04-11 14:35:00,17.99,18.0,17.98,18.0,8600.0,17.99,18.0,17.98,18.0,8600.0
2006-04-11 14:40:00,18.0,18.06,18.0,18.06,10000.0,18.0,18.06,18.0,18.06,10000.0
2006-04-11 14:45:00,18.06,18.07,18.04,18.07,7000.0,18.06,18.07,18.04,18.07,7000.0
2006-04-11 14:50:00,18.07,18.1,18.07,18.09,9100.0,18.07,18.1,18.07,18.09,9100.0
2006-04-11 14:55:00,18.1,18.1,18.09,18.09,6600.0,18.1,18.1,18.09,18.09,6600.0
2006-04-11 15:00:00,18.09,18.09,18.07,18.07,7800.0,18.09,18.09,18.07,18.07,7800.0
2006-04-11 15:05:00,18.08,18.1,18.06,18.1,9900.0,18.08,18.1,18.06,18.1,9900.0
2006-04-11 15:10:00,18.1,18.1,18.09,18.09,20500.0,18.1,18.1,18.09,18.09,20500.0
2006-04-11 15:15:00,18.08,18.1,18.08,18.09,5600.0,18.08,18.1,18.08,18.09,5600.0
2006-04-11 15:20:00,18.08,18.09,18.03,18.07,12100.0,18.08,18.09,18.03,18.07,12100.0
2006-04-11 15:25:00,18.06,18.1,18.06,18.09,9000.0,18.06,18.1,18.06,18.09,9000.0
2006-04-11 15:30:00,18.08,18.1,18.08,18.1,15200.0,18.08,18.1,18.08,18.1,15200.0
2006-04-11 15:35:00,18.1,18.1,18.08,18.08,28700.0,18.1,18.1,18.08,18.08,28700.0
2006-04-11 15:40:00,18.09,18.11,18.08,18.1,24500.0,18.09,18.11,18.08,18.1,24500.0
2006-04-11 15:45:00,18.1,18.1,18.09,18.1,15900.0,18.1,18.1,18.09,18.1,15900.0
2006-04-11 15:50:00,18.1,18.14,18.09,18.1,25300.0,18.1,18.14,18.09,18.1,25300.0
2006-04-11 15:55:00,18.1,18.2,18.09,18.15,111000.0,18.1,18.2,18.09,18.15,111000.0
2006-04-12 09:30:00,18.21,18.22,18.11,18.17,10500.0,18.21,18.22,18.11,18.17,10500.0
2006-04-12 09:35:00,18.16,18.17,18.1,18.15,3500.0,18.16,18.17,18.1,18.15,3500.0
2006-04-12 09:40:00,18.16,18.17,18.14,18.17,7500.0,18.16,18.17,18.14,18.17,7500.0
2006-04-12 09:45:00,18.16,18.2,18.16,18.17,10500.0,18.16,18.2,18.16,18.17,10500.0
2006-04-12 09:50:00,18.16,18.17,18.15,18.17,6400.0,18.16,18.17,18.15,18.17,6400.0
2006-04-12 09:55:00,18.16,18.18,18.15,18.16,6700.0,18.16,18.18,18.15,18.16,6700.0
2006-04-12 10:00:00,18.16,18.16,18.13,18.13,10700.0,18.16,18.16,18.13,18.13,10700.0
2006-04-12 10:05:00,18.13,18.13,18.06,18.06,11300.0,18.13,18.13,18.06,18.06,11300.0
2006-04-12 10:10:00,18.07,18.08,18.05,18.05,8100.0,18.07,18.08,18.05,18.05,8100.0
2006-04-12 10:15:00,18.07,18.13,18.06,18.13,4900.0,18.07,18.13,18.06,18.13,4900.0
2006-04-12 10:20:00,18.13,18.15,18.11,18.12,4900.0,18.13,18.15,18.11,18.12,4900.0
2006-04-12 10:25:00,18.12,18.13,18.12,18.13,2100.0,18.12,18.13,18.12,18.13,2100.0
2006-04-12 10:30:00,18.12,18.12,18.0,18.0,22600.0,18.12,18.12,18.0,18.0,22600.0
2006-04-12 10:35:00,18.0,18.11,18.0,18.1,15400.0,18.0,18.11,18.0,18.1,15400.0
2006-04-12 10:40:00,18.1,18.1,18.09,18.09,3200.0,18.1,18.1,18.09,18.09,3200.0
2006-04-12 10:45:00,18.1,18.1,17.98,18.03,31500.0,18.1,18.1,17.98,18.03,31500.0
2006-04-12 10:50:00,18.03,18.09,18.01,18.08,16600.0,18.03,18.09,18.01,18.08,16600.0
2006-04-12 10:55:00,18.08,18.1,18.08,18.1,7200.0,18.08,18.1,18.08,18.1,7200.0
2006-04-12 11:00:00,18.11,18.13,18.11,18.13,10800.0,18.11,18.13,18.11,18.13,10800.0
2006-04-12 11:05:00,18.13,18.13,18.1,18.12,28000.0,18.13,18.13,18.1,18.12,28000.0
2006-04-12 11:10:00,18.13,18.14,18.13,18.14,1600.0,18.13,18.14,18.13,18.14,1600.0
2006-04-12 11:15:00,18.13,18.13,18.12,18.13,1900.0,18.13,18.13,18.12,18.13,1900.0
2006-04-12 11:20:00,18.12,18.13,18.09,18.1,7100.0,18.12,18.13,18.09,18.1,7100.0
2006-04-12 11:25:00,18.1,18.11,18.09,18.11,4700.0,18.1,18.11,18.09,18.11,4700.0
2006-04-12 11:30:00,18.11,18.15,18.11,18.15,7800.0,18.11,18.15,18.11,18.15,7800.0
2006-04-12 11:35:00,18.15,18.15,18.14,18.15,20300.0,18.15,18.15,18.14,18.15,20300.0
2006-04-12 11:40:00,18.15,18.15,18.14,18.15,7200.0,18.15,18.15,18.14,18.15,7200.0
2006-04-12 11:45:00,18.15,18.15,18.15,18.15,7300.0,18.15,18.15,18.15,18.15,7300.0
2006-04-12 11:50:00,18.15,18.15,18.14,18.15,7800.0,18.15,18.15,18.14,18.15,7800.0
2006-04-12 11:55:00,18.15,18.15,18.15,18.15,800.0,18.15,18.15,18.15,18.15,800.0
2006-04-12 12:00:00,18.14,18.14,18.09,18.11,13700.0,18.14,18.14,18.09,18.11,13700.0
2006-04-12 12:05:00,18.12,18.12,18.11,18.12,3300.0,18.12,18.12,18.11,18.12,3300.0
2006-04-12 12:10:00,18.12,18.12,18.09,18.09,6700.0,18.12,18.12,18.09,18.09,6700.0
2006-04-12 12:15:00,18.1,18.1,18.09,18.1,2600.0,18.1,18.1,18.09,18.1,2600.0
2006-04-12 12:20:00,18.11,18.12,18.1,18.12,3800.0,18.11,18.12,18.1,18.12,3800.0
2006-04-12 12:25:00,18.11,18.11,18.1,18.11,1100.0,18.11,18.11,18.1,18.11,1100.0
2006-04-12 12:30:00,18.1,18.12,18.1,18.12,1700.0,18.1,18.12,18.1,18.12,1700.0
2006-04-12 12:35:00,18.12,18.12,18.11,18.11,700.0,18.12,18.12,18.11,18.11,700.0
2006-04-12 12:40:00,18.12,18.12,18.12,18.12,600.0,18.12,18.12,18.12,18.12,600.0
2006-04-12 12:45:00,18.11,18.11,18.11,18.11,5800.0,18.11,18.11,18.11,18.11,5800.0
2006-04-12 12:50:00,18.11,18.12,18.11,18.12,5500.0,18.11,18.12,18.11,18.12,5500.0
2006-04-12 12:55:00,18.12,18.12,18.1,18.12,4800.0,18.12,18.12,18.1,18.12,4800.0
2006-04-12 13:00:00,18.12,18.12,18.11,18.12,3600.0,18.12,18.12,18.11,18.12,3600.0
2006-04-12 13:05:00,18.12,18.12,18.12,18.12,4500.0,18.12,18.12,18.12,18.12,4500.0
2006-04-12 13:10:00,18.14,18.14,18.13,18.13,600.0,18.14,18.14,18.13,18.13,600.0
2006-04-12 13:15:00,18.14,18.15,18.14,18.15,3300.0,18.14,18.15,18.14,18.15,3300.0
2006-04-12 13:20:00,18.15,18.16,18.15,18.16,1600.0,18.15,18.16,18.15,18.16,1600.0
2006-04-12 13:25:00,18.16,18.16,18.15,18.15,2000.0,18.16,18.16,18.15,18.15,2000.0
2006-04-12 13:30:00,18.16,18.16,18.15,18.15,900.0,18.16,18.16,18.15,18.15,900.0
2006-04-12 13:35:00,18.15,18.15,18.1,18.1,5100.0,18.15,18.15,18.1,18.1,5100.0
2006-04-12 13:40:00,18.1,18.1,18.09,18.1,4400.0,18.1,18.1,18.09,18.1,4400.0
2006-04-12 13:45:00,18.1,18.1,18.04,18.05,13700.0,18.1,18.1,18.04,18.05,13700.0
2006-04-12 13:50:00,18.07,18.07,18.07,18.07,2000.0,18.07,18.07,18.07,18.07,2000.0
2006-04-12 13:55:00,18.07,18.07,18.06,18.06,2200.0,18.07,18.07,18.06,18.06,2200.0
2006-04-12 14:00:00,18.07,18.07,18.07,18.07,1600.0,18.07,18.07,18.07,18.07,1600.0
2006-04-12 14:05:00,18.07,18.07,18.04,18.07,11400.0,18.07,18.07,18.04,18.07,11400.0
2006-04-12 14:10:00,18.06,18.07,18.06,18.07,1300.0,18.06,18.07,18.06,18.07,1300.0
2006-04-12 14:15:00,18.07,18.07,18.07,18.07,1100.0,18.07,18.07,18.07,18.07,1100.0
2006-04-12 14:20:00,18.07,18.1,18.07,18.1,4300.0,18.07,18.1,18.07,18.1,4300.0
2006-04-12 14:25:00,18.1,18.1,18.08,18.09,3000.0,18.1,18.1,18.08,18.09,3000.0
2006-04-12 14:30:00,18.09,18.1,18.05,18.05,4300.0,18.09,18.1,18.05,18.05,4300.0
2006-04-12 14:35:00,18.05,18.08,18.05,18.05,1700.0,18.05,18.08,18.05,18.05,1700.0
2006-04-12 14:40:00,18.08,18.08,18.03,18.04,9100.0,18.08,18.08,18.03,18.04,9100.0
2006-04-12 14:45:00,18.04,18.06,18.03,18.06,15800.0,18.04,18.06,18.03,18.06,15800.0
2006-04-12 14:50:00,18.06,18.06,18.05,18.06,1000.0,18.06,18.06,18.05,18.06,1000.0
2006-04-12 14:55:00,18.06,18.07,18.05,18.07,13900.0,18.06,18.07,18.05,18.07,13900.0
2006-04-12 15:00:00,18.06,18.07,18.05,18.07,4000.0,18.06,18.07,18.05,18.07,4000.0
2006-04-12 15:05:00,18.06,18.11,18.06,18.1,8200.0,18.06,18.11,18.06,18.1,8200.0
2006-04-12 15:10:00,18.1,18.1,18.09,18.1,9300.0,18.1,18.1,18.09,18.1,9300.0
2006-04-12 15:15:00,18.09,18.11,18.09,18.11,23400.0,18.09,18.11,18.09,18.11,23400.0
2006-04-12 15:20:00,18.1,18.13,18.1,18.11,19600.0,18.1,18.13,18.1,18.11,19600.0
2006-04-12 15:25:00,18.11,18.13,18.1,18.13,24300.0,18.11,18.13,18.1,18.13,24300.0
2006-04-12 15:30:00,18.12,18.13,18.12,18.12,16500.0,18.12,18.13,18.12,18.12,16500.0
2006-04-12 15:35:00,18.12,18.12,18.09,18.1,16700.0,18.12,18.12,18.09,18.1,16700.0
2006-04-12 15:40:00,18.1,18.1,18.09,18.1,7400.0,18.1,18.1,18.09,18.1,7400.0
2006-04-12 15:45:00,18.09,18.11,18.09,18.1,21600.0,18.09,18.11,18.09,18.1,21600.0
2006-04-12 15:50:00,18.09,18.12,18.09,18.12,64300.0,18.09,18.12,18.09,18.12,64300.0
2006-04-12 15:55:00,18.12,18.12,18.04,18.04,117700.0,18.12,18.12,18.04,18.04,117700.0
2006-04-13 09:30:00,18.08,18.1,17.91,18.06,14700.0,18.08,18.1,17.91,18.06,14700.0
2006-04-13 09:35:00,18.06,18.13,18.03,18.03,1900.0,18.06,18.13,18.03,18.03,1900.0
2006-04-13 09:40:00,18.09,18.09,18.03,18.08,1500.0,18.09,18.09,18.03,18.08,1500.0
2006-04-13 09:45:00,18.05,18.07,18.03,18.05,9700.0,18.05,18.07,18.03,18.05,9700.0
2006-04-13 09:50:00,18.06,18.08,18.06,18.07,2200.0,18.06,18.08,18.06,18.07,2200.0
2006-04-13 09:55:00,18.08,18.08,17.98,18.03,14500.0,18.08,18.08,17.98,18.03,14500.0
2006-04-13 10:00:00,18.03,18.08,18.03,18.08,12500.0,18.03,18.08,18.03,18.08,12500.0
2006-04-13 10:05:00,18.08,18.12,18.08,18.12,2800.0,18.08,18.12,18.08,18.12,2800.0
2006-04-13 10:10:00,18.13,18.15,18.13,18.15,4500.0,18.13,18.15,18.13,18.15,4500.0
2006-04-13 10:15:00,18.15,18.15,18.14,18.15,2800.0,18.15,18.15,18.14,18.15,2800.0
2006-04-13 10:20:00,18.15,18.15,18.12,18.13,3100.0,18.15,18.15,18.12,18.13,3100.0
2006-04-13 10:25:00,18.13,18.13,18.12,18.13,4900.0,18.13,18.13,18.12,18.13,4900.0
2006-04-13 10:30:00,18.13,18.13,18.12,18.13,7100.0,18.13,18.13,18.12,18.13,7100.0
2006-04-13 10:35:00,18.13,18.14,18.13,18.14,2000.0,18.13,18.14,18.13,18.14,2000.0
2006-04-13 10:40:00,18.14,18.14,18.13,18.13,30100.0,18.14,18.14,18.13,18.13,30100.0
2006-04-13 10:45:00,18.14,18.23,18.13,18.23,11400.0,18.14,18.23,18.13,18.23,11400.0
2006-04-13 10:50:00,18.23,18.25,18.22,18.23,17900.0,18.23,18.25,18.22,18.23,17900.0
2006-04-13 10:55:00,18.23,18.28,18.22,18.27,43400.0,18.23,18.28,18.22,18.27,43400.0
2006-04-13 11:00:00,18.27,18.31,18.26,18.31,25100.0,18.27,18.31,18.26,18.31,25100.0
2006-04-13 11:05:00,18.3,18.31,18.25,18.28,26500.0,18.3,18.31,18.25,18.28,26500.0
2006-04-13 11:10:00,18.28,18.3,18.28,18.29,28500.0,18.28,18.3,18.28,18.29,28500.0
2006-04-13 11:15:00,18.29,18.31,18.27,18.28,26700.0,18.29,18.31,18.27,18.28,26700.0
2006-04-13 11:20:00,18.28,18.3,18.25,18.27,25400.0,18.28,18.3,18.25,18.27,25400.0
2006-04-13 11:25:00,18.27,18.3,18.27,18.28,3200.0,18.27,18.3,18.27,18.28,3200.0
2006-04-13 11:30:00,18.3,18.31,18.3,18.31,2800.0,18.3,18.31,18.3,18.31,2800.0
2006-04-13 11:35:00,18.32,18.33,18.31,18.33,1300.0,18.32,18.33,18.31,18.33,1300.0
2006-04-13 11:40:00,18.33,18.36,18.33,18.36,7400.0,18.33,18.36,18.33,18.36,7400.0
2006-04-13 11:45:00,18.37,18.39,18.37,18.39,3000.0,18.37,18.39,18.37,18.39,3000.0
2006-04-13 11:50:00,18.39,18.39,18.37,18.38,3500.0,18.39,18.39,18.37,18.38,3500.0
2006-04-13 11:55:00,18.38,18.4,18.38,18.4,6300.0,18.38,18.4,18.38,18.4,6300.0
2006-04-13 12:00:00,18.4,18.42,18.4,18.42,2300.0,18.4,18.42,18.4,18.42,2300.0
2006-04-13 12:05:00,18.41,18.42,18.41,18.42,2000.0,18.41,18.42,18.41,18.42,2000.0
2006-04-13 12:10:00,18.41,18.42,18.41,18.42,1900.0,18.41,18.42,18.41,18.42,1900.0
2006-04-13 12:15:00,18.42,18.42,18.41,18.41,3200.0,18.42,18.42,18.41,18.41,3200.0
2006-04-13 12:20:00,18.41,18.41,18.4,18.4,1600.0,18.41,18.41,18.4,18.4,1600.0
2006-04-13 12:25:00,18.4,18.4,18.32,18.32,12300.0,18.4,18.4,18.32,18.32,12300.0
2006-04-13 12:30:00,18.31,18.32,18.3,18.3,4100.0,18.31,18.32,18.3,18.3,4100.0
2006-04-13 12:35:00,18.3,18.3,18.26,18.28,8600.0,18.3,18.3,18.26,18.28,8600.0
2006-04-13 12:40:00,18.28,18.28,18.27,18.28,1300.0,18.28,18.28,18.27,18.28,1300.0
2006-04-13 12:45:00,18.28,18.28,18.27,18.28,1500.0,18.28,18.28,18.27,18.28,1500.0
2006-04-13 12:50:00,18.27,18.27,18.18,18.18,14200.0,18.27,18.27,18.18,18.18,14200.0
2006-04-13 12:55:00,18.17,18.18,18.17,18.18,2000.0,18.17,18.18,18.17,18.18,2000.0
2006-04-13 13:00:00,18.19,18.25,18.17,18.22,9100.0,18.19,18.25,18.17,18.22,9100.0
2006-04-13 13:05:00,18.21,18.23,18.21,18.21,4300.0,18.21,18.23,18.21,18.21,4300.0
2006-04-13 13:10:00,18.22,18.24,18.21,18.23,5300.0,18.22,18.24,18.21,18.23,5300.0
2006-04-13 13:15:00,18.22,18.25,18.22,18.24,3400.0,18.22,18.25,18.22,18.24,3400.0
2006-04-13 13:20:00,18.23,18.25,18.23,18.25,2600.0,18.23,18.25,18.23,18.25,2600.0
2006-04-13 13:25:00,18.26,18.28,18.26,18.28,3500.0,18.26,18.28,18.26,18.28,3500.0
2006-04-13 13:30:00,18.26,18.29,18.26,18.28,2700.0,18.26,18.29,18.26,18.28,2700.0
2006-04-13 13:35:00,18.28,18.3,18.27,18.29,3700.0,18.28,18.3,18.27,18.29,3700.0
2006-04-13 13:40:00,18.29,18.3,18.27,18.28,13300.0,18.29,18.3,18.27,18.28,13300.0
2006-04-13 13:45:00,18.29,18.3,18.28,18.29,2100.0,18.29,18.3,18.28,18.29,2100.0
2006-04-13 13:50:00,18.29,18.31,18.29,18.3,3500.0,18.29,18.31,18.29,18.3,3500.0
2006-04-13 13:55:00,18.3,18.3,18.3,18.3,4000.0,18.3,18.3,18.3,18.3,4000.0
2006-04-13 14:00:00,18.3,18.3,18.29,18.3,4500.0,18.3,18.3,18.29,18.3,4500.0
2006-04-13 14:05:00,18.29,18.3,18.28,18.29,6200.0,18.29,18.3,18.28,18.29,6200.0
2006-04-13 14:10:00,18.28,18.29,18.25,18.25,9200.0,18.28,18.29,18.25,18.25,9200.0
2006-04-13 14:15:00,18.28,18.29,18.25,18.25,20000.0,18.28,18.29,18.25,18.25,20000.0
2006-04-13 14:20:00,18.24,18.28,18.24,18.28,11200.0,18.24,18.28,18.24,18.28,11200.0
2006-04-13 14:25:00,18.27,18.3,18.27,18.3,7700.0,18.27,18.3,18.27,18.3,7700.0
2006-04-13 14:30:00,18.3,18.3,18.24,18.25,8000.0,18.3,18.3,18.24,18.25,8000.0
2006-04-13 14:35:00,18.27,18.3,18.26,18.29,14400.0,18.27,18.3,18.26,18.29,14400.0
2006-04-13 14:40:00,18.29,18.3,18.27,18.27,5600.0,18.29,18.3,18.27,18.27,5600.0
2006-04-13 14:45:00,18.27,18.3,18.26,18.3,14700.0,18.27,18.3,18.26,18.3,14700.0
2006-04-13 14:50:00,18.28,18.28,18.25,18.28,6600.0,18.28,18.28,18.25,18.28,6600.0
2006-04-13 14:55:00,18.26,18.3,18.25,18.3,10200.0,18.26,18.3,18.25,18.3,10200.0
2006-04-13 15:00:00,18.3,18.35,18.3,18.35,24700.0,18.3,18.35,18.3,18.35,24700.0
2006-04-13 15:05:00,18.35,18.35,18.27,18.29,11000.0,18.35,18.35,18.27,18.29,11000.0
2006-04-13 15:10:00,18.28,18.3,18.25,18.3,21900.0,18.28,18.3,18.25,18.3,21900.0
2006-04-13 15:15:00,18.28,18.3,18.28,18.3,22200.0,18.28,18.3,18.28,18.3,22200.0
2006-04-13 15:20:00,18.3,18.3,18.27,18.3,8400.0,18.3,18.3,18.27,18.3,8400.0
2006-04-13 15:25:00,18.3,18.3,18.29,18.29,8100.0,18.3,18.3,18.29,18.29,8100.0
2006-04-13 15:30:00,18.3,18.32,18.29,18.3,33700.0,18.3,18.32,18.29,18.3,33700.0
2006-04-13 15:35:00,18.3,18.3,18.29,18.3,21800.0,18.3,18.3,18.29,18.3,21800.0
2006-04-13 15:40:00,18.29,18.3,18.26,18.27,21800.0,18.29,18.3,18.26,18.27,21800.0
2006-04-13 15:45:00,18.27,18.3,18.26,18.29,18900.0,18.27,18.3,18.26,18.29,18900.0
2006-04-13 15:50:00,18.3,18.31,18.28,18.3,24300.0,18.3,18.31,18.28,18.3,24300.0
2006-04-13 15:55:00,18.3,18.31,18.25,18.26,71800.0,18.3,18.31,18.25,18.26,71800.0
2006-04-17 09:30:00,18.21,18.21,18.0,18.06,25200.0,18.21,18.21,18.0,18.06,25200.0
2006-04-17 09:35:00,18.08,18.14,18.06,18.14,10500.0,18.08,18.14,18.06,18.14,10500.0
2006-04-17 09:40:00,18.13,18.15,18.07,18.07,7600.0,18.13,18.15,18.07,18.07,7600.0
2006-04-17 09:45:00,18.07,18.1,18.06,18.1,7000.0,18.07,18.1,18.06,18.1,7000.0
2006-04-17 09:50:00,18.11,18.12,18.11,18.11,1300.0,18.11,18.12,18.11,18.11,1300.0
2006-04-17 09:55:00,18.11,18.11,18.1,18.1,4300.0,18.11,18.11,18.1,18.1,4300.0
2006-04-17 10:00:00,18.1,18.12,18.1,18.12,9800.0,18.1,18.12,18.1,18.12,9800.0
2006-04-17 10:05:00,18.12,18.17,18.12,18.17,8100.0,18.12,18.17,18.12,18.17,8100.0
2006-04-17 10:10:00,18.17,18.18,18.15,18.16,10200.0,18.17,18.18,18.15,18.16,10200.0
2006-04-17 10:15:00,18.16,18.17,18.14,18.15,12200.0,18.16,18.17,18.14,18.15,12200.0
2006-04-17 10:20:00,18.15,18.18,18.15,18.18,5100.0,18.15,18.18,18.15,18.18,5100.0
2006-04-17 10:25:00,18.17,18.18,18.17,18.17,1600.0,18.17,18.18,18.17,18.17,1600.0
2006-04-17 10:30:00,18.17,18.19,18.08,18.08,12400.0,18.17,18.19,18.08,18.08,12400.0
2006-04-17 10:35:00,18.08,18.09,18.0,18.09,13100.0,18.08,18.09,18.0,18.09,13100.0
2006-04-17 10:40:00,18.1,18.13,18.09,18.11,2900.0,18.1,18.13,18.09,18.11,2900.0
2006-04-17 10:45:00,18.13,18.13,18.12,18.12,5100.0,18.13,18.13,18.12,18.12,5100.0
2006-04-17 10:50:00,18.13,18.16,18.13,18.16,2800.0,18.13,18.16,18.13,18.16,2800.0
2006-04-17 10:55:00,18.16,18.18,18.14,18.16,5500.0,18.16,18.18,18.14,18.16,5500.0
2006-04-17 11:00:00,18.17,18.18,18.17,18.18,2200.0,18.17,18.18,18.17,18.18,2200.0
2006-04-17 11:05:00,18.17,18.22,18.17,18.22,3500.0,18.17,18.22,18.17,18.22,3500.0
2006-04-17 11:10:00,18.23,18.24,18.22,18.24,1900.0,18.23,18.24,18.22,18.24,1900.0
2006-04-17 11:15:00,18.24,18.25,18.23,18.24,3200.0,18.24,18.25,18.23,18.24,3200.0
2006-04-17 11:20:00,18.24,18.25,18.23,18.23,5100.0,18.24,18.25,18.23,18.23,5100.0
2006-04-17 11:25:00,18.22,18.22,18.19,18.2,5000.0,18.22,18.22,18.19,18.2,5000.0
2006-04-17 11:30:00,18.2,18.2,18.19,18.2,2600.0,18.2,18.2,18.19,18.2,2600.0
2006-04-17 11:35:00,18.2,18.2,18.19,18.19,800.0,18.2,18.2,18.19,18.19,800.0
2006-04-17 11:40:00,18.19,18.2,18.17,18.17,7100.0,18.19,18.2,18.17,18.17,7100.0
2006-04-17 11:45:00,18.17,18.17,18.16,18.16,1900.0,18.17,18.17,18.16,18.16,1900.0
2006-04-17 11:50:00,18.18,18.18,18.16,18.17,1000.0,18.18,18.18,18.16,18.17,1000.0
2006-04-17 11:55:00,18.16,18.17,18.16,18.17,1700.0,18.16,18.17,18.16,18.17,1700.0
2006-04-17 12:00:00,18.19,18.19,18.18,18.19,2300.0,18.19,18.19,18.18,18.19,2300.0
2006-04-17 12:05:00,18.19,18.2,18.18,18.2,9300.0,18.19,18.2,18.18,18.2,9300.0
2006-04-17 12:10:00,18.21,18.23,18.21,18.22,3100.0,18.21,18.23,18.21,18.22,3100.0
2006-04-17 12:15:00,18.22,18.22,18.18,18.2,18700.0,18.22,18.22,18.18,18.2,18700.0
2006-04-17 12:20:00,18.19,18.19,18.13,18.15,7100.0,18.19,18.19,18.13,18.15,7100.0
2006-04-17 12:25:00,18.15,18.15,18.1,18.1,7600.0,18.15,18.15,18.1,18.1,7600.0
2006-04-17 12:30:00,18.1,18.13,18.1,18.12,3600.0,18.1,18.13,18.1,18.12,3600.0
2006-04-17 12:35:00,18.12,18.12,18.05,18.05,24200.0,18.12,18.12,18.05,18.05,24200.0
2006-04-17 12:40:00,18.08,18.09,18.04,18.04,3200.0,18.08,18.09,18.04,18.04,3200.0
2006-04-17 12:45:00,18.04,18.06,17.98,18.01,15400.0,18.04,18.06,17.98,18.01,15400.0
2006-04-17 12:50:00,18.0,18.02,17.98,18.02,15500.0,18.0,18.02,17.98,18.02,15500.0
2006-04-17 12:55:00,18.01,18.03,18.01,18.03,4100.0,18.01,18.03,18.01,18.03,4100.0
2006-04-17 13:00:00,18.04,18.06,18.04,18.06,4300.0,18.04,18.06,18.04,18.06,4300.0
2006-04-17 13:05:00,18.05,18.06,18.04,18.05,2600.0,18.05,18.06,18.04,18.05,2600.0
2006-04-17 13:10:00,18.06,18.06,18.04,18.04,4400.0,18.06,18.06,18.04,18.04,4400.0
2006-04-17 13:15:00,18.04,18.05,18.04,18.05,4000.0,18.04,18.05,18.04,18.05,4000.0
2006-04-17 13:20:00,18.04,18.06,18.03,18.05,4300.0,18.04,18.06,18.03,18.05,4300.0
2006-04-17 13:25:00,18.07,18.07,18.04,18.04,1800.0,18.07,18.07,18.04,18.04,1800.0
2006-04-17 13:30:00,18.05,18.06,18.03,18.04,1600.0,18.05,18.06,18.03,18.04,1600.0
2006-04-17 13:35:00,18.05,18.06,18.0,18.0,20400.0,18.05,18.06,18.0,18.0,20400.0
2006-04-17 13:40:00,18.0,18.01,17.95,17.95,14300.0,18.0,18.01,17.95,17.95,14300.0
2006-04-17 13:45:00,17.95,18.0,17.86,17.87,36900.0,17.95,18.0,17.86,17.87,36900.0
2006-04-17 13:50:00,17.89,17.9,17.69,17.72,52900.0,17.89,17.9,17.69,17.72,52900.0
2006-04-17 13:55:00,17.71,17.81,17.7,17.8,17400.0,17.71,17.81,17.7,17.8,17400.0
2006-04-17 14:00:00,17.79,17.81,17.79,17.81,8600.0,17.79,17.81,17.79,17.81,8600.0
2006-04-17 14:05:00,17.81,17.84,17.8,17.84,7400.0,17.81,17.84,17.8,17.84,7400.0
2006-04-17 14:10:00,17.84,17.84,17.83,17.83,3500.0,17.84,17.84,17.83,17.83,3500.0
2006-04-17 14:15:00,17.83,17.84,17.8,17.81,17600.0,17.83,17.84,17.8,17.81,17600.0
2006-04-17 14:20:00,17.8,17.83,17.8,17.82,8000.0,17.8,17.83,17.8,17.82,8000.0
2006-04-17 14:25:00,17.82,17.83,17.82,17.83,1500.0,17.82,17.83,17.82,17.83,1500.0
2006-04-17 14:30:00,17.83,17.84,17.83,17.84,3700.0,17.83,17.84,17.83,17.84,3700.0
2006-04-17 14:35:00,17.84,17.86,17.83,17.86,5200.0,17.84,17.86,17.83,17.86,5200.0
2006-04-17 14:40:00,17.85,17.89,17.85,17.89,6900.0,17.85,17.89,17.85,17.89,6900.0
2006-04-17 14:45:00,17.88,17.92,17.88,17.91,9200.0,17.88,17.92,17.88,17.91,9200.0
2006-04-17 14:50:00,17.91,17.93,17.86,17.93,12800.0,17.91,17.93,17.86,17.93,12800.0
2006-04-17 14:55:00,17.93,17.94,17.93,17.94,3300.0,17.93,17.94,17.93,17.94,3300.0
2006-04-17 15:00:00,17.93,17.95,17.93,17.93,8400.0,17.93,17.95,17.93,17.93,8400.0
2006-04-17 15:05:00,17.94,17.95,17.93,17.94,5300.0,17.94,17.95,17.93,17.94,5300.0
2006-04-17 15:10:00,17.93,17.94,17.93,17.94,5800.0,17.93,17.94,17.93,17.94,5800.0
2006-04-17 15:15:00,17.93,17.95,17.92,17.95,14500.0,17.93,17.95,17.92,17.95,14500.0
2006-04-17 15:20:00,17.95,17.95,17.94,17.95,14600.0,17.95,17.95,17.94,17.95,14600.0
2006-04-17 15:25:00,17.95,18.03,17.95,18.0,26300.0,17.95,18.03,17.95,18.0,26300.0
2006-04-17 15:30:00,18.0,18.09,17.99,18.06,58100.0,18.0,18.09,17.99,18.06,58100.0
2006-04-17 15:35:00,18.06,18.07,17.94,17.95,23500.0,18.06,18.07,17.94,17.95,23500.0
2006-04-17 15:40:00,17.95,17.99,17.92,17.98,37700.0,17.95,17.99,17.92,17.98,37700.0
2006-04-17 15:45:00,17.98,17.98,17.94,17.94,31300.0,17.98,17.98,17.94,17.94,31300.0
2006-04-17 15:50:00,17.95,18.0,17.95,17.97,46300.0,17.95,18.0,17.95,17.97,46300.0
2006-04-17 15:55:00,17.97,18.0,17.96,17.97,55500.0,17.97,18.0,17.96,17.97,55500.0
2006-04-18 09:30:00,18.04,18.09,17.89,18.0,12600.0,18.04,18.09,17.89,18.0,12600.0
2006-04-18 09:35:00,18.0,18.02,17.99,18.0,3500.0,18.0,18.02,17.99,18.0,3500.0
2006-04-18 09:40:00,17.99,18.0,17.97,17.98,2600.0,17.99,18.0,17.97,17.98,2600.0
2006-04-18 09:45:00,17.98,17.98,17.94,17.95,4900.0,17.98,17.98,17.94,17.95,4900.0
2006-04-18 09:50:00,17.97,17.98,17.96,17.98,1800.0,17.97,17.98,17.96,17.98,1800.0
2006-04-18 09:55:00,17.97,18.01,17.97,18.0,3300.0,17.97,18.01,17.97,18.0,3300.0
2006-04-18 10:00:00,17.99,18.01,17.99,18.01,4700.0,17.99,18.01,17.99,18.01,4700.0
2006-04-18 10:05:00,18.02,18.04,18.01,18.03,6700.0,18.02,18.04,18.01,18.03,6700.0
2006-04-18 10:10:00,18.03,18.04,18.01,18.02,12300.0,18.03,18.04,18.01,18.02,12300.0
2006-04-18 10:15:00,18.02,18.04,18.02,18.04,2000.0,18.02,18.04,18.02,18.04,2000.0
2006-04-18 10:20:00,18.04,18.06,18.03,18.06,18700.0,18.04,18.06,18.03,18.06,18700.0
2006-04-18 10:25:00,18.06,18.06,18.04,18.05,5500.0,18.06,18.06,18.04,18.05,5500.0
2006-04-18 10:30:00,18.05,18.05,18.02,18.02,10500.0,18.05,18.05,18.02,18.02,10500.0
2006-04-18 10:35:00,18.01,18.04,17.99,18.04,13400.0,18.01,18.04,17.99,18.04,13400.0
2006-04-18 10:40:00,18.05,18.05,18.03,18.05,1900.0,18.05,18.05,18.03,18.05,1900.0
2006-04-18 10:45:00,18.05,18.05,18.01,18.01,5300.0,18.05,18.05,18.01,18.01,5300.0
2006-04-18 10:50:00,18.02,18.05,18.02,18.05,3400.0,18.02,18.05,18.02,18.05,3400.0
2006-04-18 10:55:00,18.05,18.05,18.02,18.04,12900.0,18.05,18.05,18.02,18.04,12900.0
2006-04-18 11:00:00,18.04,18.05,18.03,18.04,4200.0,18.04,18.05,18.03,18.04,4200.0
2006-04-18 11:05:00,18.04,18.06,18.02,18.05,12700.0,18.04,18.06,18.02,18.05,12700.0
2006-04-18 11:10:00,18.05,18.06,18.03,18.04,9200.0,18.05,18.06,18.03,18.04,9200.0
2006-04-18 11:15:00,18.04,18.11,18.04,18.1,13000.0,18.04,18.11,18.04,18.1,13000.0
2006-04-18 11:20:00,18.1,18.1,18.06,18.07,23700.0,18.1,18.1,18.06,18.07,23700.0
2006-04-18 11:25:00,18.07,18.1,18.05,18.1,13100.0,18.07,18.1,18.05,18.1,13100.0
2006-04-18 11:30:00,18.11,18.12,18.05,18.05,12900.0,18.11,18.12,18.05,18.05,12900.0
2006-04-18 11:35:00,18.04,18.07,18.02,18.07,12800.0,18.04,18.07,18.02,18.07,12800.0
2006-04-18 11:40:00,18.06,18.06,18.06,18.06,1500.0,18.06,18.06,18.06,18.06,1500.0
2006-04-18 11:45:00,18.06,18.1,18.05,18.08,17500.0,18.06,18.1,18.05,18.08,17500.0
2006-04-18 11:50:00,18.09,18.16,18.09,18.15,15600.0,18.09,18.16,18.09,18.15,15600.0
2006-04-18 11:55:00,18.15,18.15,18.14,18.15,1500.0,18.15,18.15,18.14,18.15,1500.0
2006-04-18 12:00:00,18.15,18.15,18.14,18.14,16400.0,18.15,18.15,18.14,18.14,16400.0
2006-04-18 12:05:00,18.14,18.15,18.14,18.15,26400.0,18.14,18.15,18.14,18.15,26400.0
2006-04-18 12:10:00,18.15,18.19,18.15,18.19,12600.0,18.15,18.19,18.15,18.19,12600.0
2006-04-18 12:15:00,18.19,18.2,18.18,18.2,19300.0,18.19,18.2,18.18,18.2,19300.0
2006-04-18 12:20:00,18.2,18.21,18.19,18.21,6300.0,18.2,18.21,18.19,18.21,6300.0
2006-04-18 12:25:00,18.21,18.22,18.21,18.22,10800.0,18.21,18.22,18.21,18.22,10800.0
2006-04-18 12:30:00,18.23,18.24,18.22,18.23,5600.0,18.23,18.24,18.22,18.23,5600.0
2006-04-18 12:35:00,18.24,18.25,18.17,18.2,63700.0,18.24,18.25,18.17,18.2,63700.0
2006-04-18 12:40:00,18.21,18.24,18.21,18.23,3700.0,18.21,18.24,18.21,18.23,3700.0
2006-04-18 12:45:00,18.24,18.26,18.23,18.25,2400.0,18.24,18.26,18.23,18.25,2400.0
2006-04-18 12:50:00,18.23,18.24,18.21,18.21,22900.0,18.23,18.24,18.21,18.21,22900.0
2006-04-18 12:55:00,18.22,18.25,18.21,18.25,11300.0,18.22,18.25,18.21,18.25,11300.0
2006-04-18 13:00:00,18.25,18.26,18.23,18.25,12100.0,18.25,18.26,18.23,18.25,12100.0
2006-04-18 13:05:00,18.25,18.27,18.24,18.26,23000.0,18.25,18.27,18.24,18.26,23000.0
2006-04-18 13:10:00,18.26,18.26,18.24,18.25,10300.0,18.26,18.26,18.24,18.25,10300.0
2006-04-18 13:15:00,18.26,18.26,18.21,18.21,10300.0,18.26,18.26,18.21,18.21,10300.0
2006-04-18 13:20:00,18.21,18.21,18.12,18.2,21200.0,18.21,18.21,18.12,18.2,21200.0
2006-04-18 13:25:00,18.2,18.21,18.19,18.2,5200.0,18.2,18.21,18.19,18.2,5200.0
2006-04-18 13:30:00,18.2,18.22,18.2,18.2,20500.0,18.2,18.22,18.2,18.2,20500.0
2006-04-18 13:35:00,18.2,18.23,18.2,18.22,22100.0,18.2,18.23,18.2,18.22,22100.0
2006-04-18 13:40:00,18.22,18.23,18.21,18.21,4600.0,18.22,18.23,18.21,18.21,4600.0
2006-04-18 13:45:00,18.21,18.21,18.19,18.19,12300.0,18.21,18.21,18.19,18.19,12300.0
2006-04-18 13:50:00,18.19,18.19,18.12,18.15,12800.0,18.19,18.19,18.12,18.15,12800.0
2006-04-18 13:55:00,18.15,18.2,18.02,18.07,33400.0,18.15,18.2,18.02,18.07,33400.0
2006-04-18 14:00:00,18.08,18.2,18.08,18.2,42900.0,18.08,18.2,18.08,18.2,42900.0
2006-04-18 14:05:00,18.2,18.24,18.17,18.19,19800.0,18.2,18.24,18.17,18.19,19800.0
2006-04-18 14:10:00,18.2,18.2,18.17,18.17,4400.0,18.2,18.2,18.17,18.17,4400.0
2006-04-18 14:15:00,18.17,18.2,18.15,18.2,7400.0,18.17,18.2,18.15,18.2,7400.0
2006-04-18 14:20:00,18.19,18.2,18.19,18.19,9000.0,18.19,18.2,18.19,18.19,9000.0
2006-04-18 14:25:00,18.19,18.2,18.18,18.19,5100.0,18.19,18.2,18.18,18.19,5100.0
2006-04-18 14:30:00,18.19,18.2,18.18,18.19,9500.0,18.19,18.2,18.18,18.19,9500.0
2006-04-18 14:35:00,18.19,18.19,18.16,18.17,12600.0,18.19,18.19,18.16,18.17,12600.0
2006-04-18 14:40:00,18.17,18.18,18.17,18.18,1400.0,18.17,18.18,18.17,18.18,1400.0
2006-04-18 14:45:00,18.18,18.18,18.15,18.18,10400.0,18.18,18.18,18.15,18.18,10400.0
2006-04-18 14:50:00,18.17,18.19,18.17,18.19,5400.0,18.17,18.19,18.17,18.19,5400.0
2006-04-18 14:55:00,18.19,18.19,18.16,18.16,10100.0,18.19,18.19,18.16,18.16,10100.0
2006-04-18 15:00:00,18.16,18.17,18.14,18.14,9800.0,18.16,18.17,18.14,18.14,9800.0
2006-04-18 15:05:00,18.14,18.15,18.13,18.14,11900.0,18.14,18.15,18.13,18.14,11900.0
2006-04-18 15:10:00,18.15,18.18,18.14,18.16,16200.0,18.15,18.18,18.14,18.16,16200.0
2006-04-18 15:15:00,18.16,18.2,18.15,18.2,26300.0,18.16,18.2,18.15,18.2,26300.0
2006-04-18 15:20:00,18.2,18.22,18.19,18.19,12200.0,18.2,18.22,18.19,18.19,12200.0
2006-04-18 15:25:00,18.19,18.19,18.15,18.16,15700.0,18.19,18.19,18.15,18.16,15700.0
2006-04-18 15:30:00,18.15,18.23,18.13,18.23,16900.0,18.15,18.23,18.13,18.23,16900.0
2006-04-18 15:35:00,18.23,18.3,18.22,18.3,21700.0,18.23,18.3,18.22,18.3,21700.0
2006-04-18 15:40:00,18.29,18.3,18.28,18.29,17400.0,18.29,18.3,18.28,18.29,17400.0
2006-04-18 15:45:00,18.3,18.3,18.28,18.28,15000.0,18.3,18.3,18.28,18.28,15000.0
2006-04-18 15:50:00,18.28,18.29,18.27,18.27,17400.0,18.28,18.29,18.27,18.27,17400.0
2006-04-18 15:55:00,18.27,18.28,18.23,18.25,29000.0,18.27,18.28,18.23,18.25,29000.0
2006-04-19 09:30:00,18.19,18.21,18.1,18.11,18700.0,18.19,18.21,18.1,18.11,18700.0
2006-04-19 09:35:00,18.16,18.25,18.16,18.23,2000.0,18.16,18.25,18.16,18.23,2000.0
2006-04-19 09:40:00,18.2,18.23,18.2,18.21,3200.0,18.2,18.23,18.2,18.21,3200.0
2006-04-19 09:45:00,18.21,18.21,18.21,18.21,500.0,18.21,18.21,18.21,18.21,500.0
2006-04-19 09:50:00,18.21,18.23,18.21,18.23,1300.0,18.21,18.23,18.21,18.23,1300.0
2006-04-19 09:55:00,18.23,18.24,18.22,18.24,151600.0,18.23,18.24,18.22,18.24,151600.0
2006-04-19 10:00:00,18.24,18.29,18.24,18.29,5800.0,18.24,18.29,18.24,18.29,5800.0
2006-04-19 10:05:00,18.29,18.3,18.28,18.28,6100.0,18.29,18.3,18.28,18.28,6100.0
2006-04-19 10:10:00,18.29,18.29,18.21,18.23,8800.0,18.29,18.29,18.21,18.23,8800.0
2006-04-19 10:15:00,18.24,18.31,18.24,18.31,10700.0,18.24,18.31,18.24,18.31,10700.0
2006-04-19 10:20:00,18.3,18.35,18.3,18.33,24200.0,18.3,18.35,18.3,18.33,24200.0
2006-04-19 10:25:00,18.35,18.35,18.32,18.34,36600.0,18.35,18.35,18.32,18.34,36600.0
2006-04-19 10:30:00,18.34,18.35,18.32,18.35,33300.0,18.34,18.35,18.32,18.35,33300.0
2006-04-19 10:35:00,18.35,18.36,18.34,18.34,33000.0,18.35,18.36,18.34,18.34,33000.0
2006-04-19 10:40:00,18.34,18.36,18.33,18.36,33300.0,18.34,18.36,18.33,18.36,33300.0
2006-04-19 10:45:00,18.36,18.36,18.28,18.35,49400.0,18.36,18.36,18.28,18.35,49400.0
2006-04-19 10:50:00,18.35,18.35,18.3,18.3,18900.0,18.35,18.35,18.3,18.3,18900.0
2006-04-19 10:55:00,18.3,18.31,18.26,18.28,10200.0,18.3,18.31,18.26,18.28,10200.0
2006-04-19 11:00:00,18.29,18.3,18.29,18.3,2000.0,18.29,18.3,18.29,18.3,2000.0
2006-04-19 11:05:00,18.29,18.3,18.29,18.3,5500.0,18.29,18.3,18.29,18.3,5500.0
2006-04-19 11:10:00,18.29,18.31,18.28,18.3,11400.0,18.29,18.31,18.28,18.3,11400.0
2006-04-19 11:15:00,18.3,18.3,18.28,18.29,7400.0,18.3,18.3,18.28,18.29,7400.0
2006-04-19 11:20:00,18.29,18.32,18.29,18.31,9400.0,18.29,18.32,18.29,18.31,9400.0
2006-04-19 11:25:00,18.31,18.31,18.24,18.29,20400.0,18.31,18.31,18.24,18.29,20400.0
2006-04-19 11:30:00,18.27,18.29,18.27,18.29,2200.0,18.27,18.29,18.27,18.29,2200.0
2006-04-19 11:35:00,18.29,18.31,18.27,18.29,5100.0,18.29,18.31,18.27,18.29,5100.0
2006-04-19 11:40:00,18.28,18.3,18.28,18.28,2900.0,18.28,18.3,18.28,18.28,2900.0
2006-04-19 11:45:00,18.28,18.3,18.28,18.3,2600.0,18.28,18.3,18.28,18.3,2600.0
2006-04-19 11:50:00,18.28,18.3,18.28,18.29,2600.0,18.28,18.3,18.28,18.29,2600.0
2006-04-19 11:55:00,18.29,18.3,18.29,18.3,1200.0,18.29,18.3,18.29,18.3,1200.0
2006-04-19 12:00:00,18.29,18.29,18.29,18.29,600.0,18.29,18.29,18.29,18.29,600.0
2006-04-19 12:05:00,18.29,18.29,18.28,18.29,1400.0,18.29,18.29,18.28,18.29,1400.0
2006-04-19 12:10:00,18.29,18.29,18.29,18.29,1900.0,18.29,18.29,18.29,18.29,1900.0
2006-04-19 12:15:00,18.28,18.29,18.28,18.29,4600.0,18.28,18.29,18.28,18.29,4600.0
2006-04-19 12:20:00,18.3,18.32,18.29,18.32,33200.0,18.3,18.32,18.29,18.32,33200.0
2006-04-19 12:25:00,18.31,18.32,18.29,18.3,28800.0,18.31,18.32,18.29,18.3,28800.0
2006-04-19 12:30:00,18.3,18.31,18.29,18.3,407300.0,18.3,18.31,18.29,18.3,407300.0
2006-04-19 12:35:00,18.29,18.29,18.26,18.27,9500.0,18.29,18.29,18.26,18.27,9500.0
2006-04-19 12:40:00,18.27,18.27,18.26,18.26,1500.0,18.27,18.27,18.26,18.26,1500.0
2006-04-19 12:45:00,18.27,18.3,18.27,18.3,4900.0,18.27,18.3,18.27,18.3,4900.0
2006-04-19 12:50:00,18.29,18.3,18.26,18.26,4000.0,18.29,18.3,18.26,18.26,4000.0
2006-04-19 12:55:00,18.26,18.27,18.26,18.26,2600.0,18.26,18.27,18.26,18.26,2600.0
2006-04-19 13:00:00,18.27,18.29,18.27,18.27,6000.0,18.27,18.29,18.27,18.27,6000.0
2006-04-19 13:05:00,18.29,18.29,18.25,18.26,3400.0,18.29,18.29,18.25,18.26,3400.0
2006-04-19 13:10:00,18.26,18.26,18.25,18.26,3500.0,18.26,18.26,18.25,18.26,3500.0
2006-04-19 13:15:00,18.26,18.29,18.26,18.29,6600.0,18.26,18.29,18.26,18.29,6600.0
2006-04-19 13:20:00,18.29,18.29,18.28,18.28,4300.0,18.29,18.29,18.28,18.28,4300.0
2006-04-19 13:25:00,18.29,18.29,18.27,18.28,3700.0,18.29,18.29,18.27,18.28,3700.0
2006-04-19 13:30:00,18.28,18.28,18.27,18.27,4000.0,18.28,18.28,18.27,18.27,4000.0
2006-04-19 13:35:00,18.27,18.28,18.25,18.25,3600.0,18.27,18.28,18.25,18.25,3600.0
2006-04-19 13:40:00,18.25,18.28,18.25,18.27,9000.0,18.25,18.28,18.25,18.27,9000.0
2006-04-19 13:45:00,18.28,18.28,18.27,18.27,1700.0,18.28,18.28,18.27,18.27,1700.0
2006-04-19 13:50:00,18.28,18.29,18.27,18.29,3900.0,18.28,18.29,18.27,18.29,3900.0
2006-04-19 13:55:00,18.29,18.29,18.28,18.28,4100.0,18.29,18.29,18.28,18.28,4100.0
2006-04-19 14:00:00,18.28,18.29,18.26,18.27,9500.0,18.28,18.29,18.26,18.27,9500.0
2006-04-19 14:05:00,18.27,18.27,18.26,18.26,3900.0,18.27,18.27,18.26,18.26,3900.0
2006-04-19 14:10:00,18.26,18.29,18.26,18.28,6700.0,18.26,18.29,18.26,18.28,6700.0
2006-04-19 14:15:00,18.28,18.28,18.27,18.27,5300.0,18.28,18.28,18.27,18.27,5300.0
2006-04-19 14:20:00,18.28,18.29,18.28,18.28,4000.0,18.28,18.29,18.28,18.28,4000.0
2006-04-19 14:25:00,18.29,18.31,18.28,18.3,13700.0,18.29,18.31,18.28,18.3,13700.0
2006-04-19 14:30:00,18.3,18.3,18.29,18.29,8600.0,18.3,18.3,18.29,18.29,8600.0
2006-04-19 14:35:00,18.3,18.3,18.29,18.29,7200.0,18.3,18.3,18.29,18.29,7200.0
2006-04-19 14:40:00,18.3,18.33,18.29,18.33,18500.0,18.3,18.33,18.29,18.33,18500.0
2006-04-19 14:45:00,18.32,18.33,18.32,18.33,2700.0,18.32,18.33,18.32,18.33,2700.0
2006-04-19 14:50:00,18.33,18.34,18.32,18.34,16700.0,18.33,18.34,18.32,18.34,16700.0
2006-04-19 14:55:00,18.33,18.36,18.33,18.34,29000.0,18.33,18.36,18.33,18.34,29000.0
2006-04-19 15:00:00,18.34,18.36,18.34,18.36,25600.0,18.34,18.36,18.34,18.36,25600.0
2006-04-19 15:05:00,18.35,18.37,18.34,18.35,14300.0,18.35,18.37,18.34,18.35,14300.0
2006-04-19 15:10:00,18.35,18.39,18.35,18.39,10500.0,18.35,18.39,18.35,18.39,10500.0
2006-04-19 15:15:00,18.39,18.4,18.38,18.4,7800.0,18.39,18.4,18.38,18.4,7800.0
2006-04-19 15:20:00,18.4,18.44,18.39,18.44,13000.0,18.4,18.44,18.39,18.44,13000.0
2006-04-19 15:25:00,18.43,18.46,18.43,18.45,20700.0,18.43,18.46,18.43,18.45,20700.0
2006-04-19 15:30:00,18.45,18.45,18.44,18.45,5600.0,18.45,18.45,18.44,18.45,5600.0
2006-04-19 15:35:00,18.45,18.45,18.44,18.44,9500.0,18.45,18.45,18.44,18.44,9500.0
2006-04-19 15:40:00,18.45,18.45,18.44,18.44,7600.0,18.45,18.45,18.44,18.44,7600.0
2006-04-19 15:45:00,18.44,18.45,18.44,18.44,14400.0,18.44,18.45,18.44,18.44,14400.0
2006-04-19 15:50:00,18.45,18.45,18.44,18.45,25300.0,18.45,18.45,18.44,18.45,25300.0
2006-04-19 15:55:00,18.45,18.5,18.44,18.5,66000.0,18.45,18.5,18.44,18.5,66000.0
2006-04-20 09:30:00,18.44,18.5,18.32,18.33,43200.0,18.44,18.5,18.32,18.33,43200.0
2006-04-20 09:35:00,18.38,18.49,18.38,18.49,3000.0,18.38,18.49,18.38,18.49,3000.0
2006-04-20 09:40:00,18.43,18.47,18.43,18.47,3400.0,18.43,18.47,18.43,18.47,3400.0
2006-04-20 09:45:00,18.44,18.45,18.4,18.45,6900.0,18.44,18.45,18.4,18.45,6900.0
2006-04-20 09:50:00,18.46,18.48,18.45,18.47,7000.0,18.46,18.48,18.45,18.47,7000.0
2006-04-20 09:55:00,18.48,18.48,18.46,18.47,5000.0,18.48,18.48,18.46,18.47,5000.0
2006-04-20 10:00:00,18.48,18.5,18.47,18.49,15900.0,18.48,18.5,18.47,18.49,15900.0
2006-04-20 10:05:00,18.49,18.53,18.48,18.52,14500.0,18.49,18.53,18.48,18.52,14500.0
2006-04-20 10:10:00,18.51,18.54,18.45,18.53,19500.0,18.51,18.54,18.45,18.53,19500.0
2006-04-20 10:15:00,18.54,18.55,18.5,18.52,10800.0,18.54,18.55,18.5,18.52,10800.0
2006-04-20 10:20:00,18.52,18.57,18.52,18.53,12400.0,18.52,18.57,18.52,18.53,12400.0
2006-04-20 10:25:00,18.53,18.61,18.51,18.51,21600.0,18.53,18.61,18.51,18.51,21600.0
2006-04-20 10:30:00,18.52,18.52,18.47,18.48,12200.0,18.52,18.52,18.47,18.48,12200.0
2006-04-20 10:35:00,18.48,18.49,18.43,18.45,10600.0,18.48,18.49,18.43,18.45,10600.0
2006-04-20 10:40:00,18.44,18.46,18.37,18.4,16200.0,18.44,18.46,18.37,18.4,16200.0
2006-04-20 10:45:00,18.4,18.45,18.4,18.44,12900.0,18.4,18.45,18.4,18.44,12900.0
2006-04-20 10:50:00,18.45,18.45,18.38,18.4,16700.0,18.45,18.45,18.38,18.4,16700.0
2006-04-20 10:55:00,18.39,18.41,18.38,18.4,10700.0,18.39,18.41,18.38,18.4,10700.0
2006-04-20 11:00:00,18.4,18.4,18.37,18.4,5200.0,18.4,18.4,18.37,18.4,5200.0
2006-04-20 11:05:00,18.4,18.46,18.39,18.45,25200.0,18.4,18.46,18.39,18.45,25200.0
2006-04-20 11:10:00,18.44,18.46,18.44,18.45,29200.0,18.44,18.46,18.44,18.45,29200.0
2006-04-20 11:15:00,18.46,18.46,18.44,18.45,13500.0,18.46,18.46,18.44,18.45,13500.0
2006-04-20 11:20:00,18.45,18.46,18.42,18.44,18300.0,18.45,18.46,18.42,18.44,18300.0
2006-04-20 11:25:00,18.44,18.44,18.42,18.42,3600.0,18.44,18.44,18.42,18.42,3600.0
2006-04-20 11:30:00,18.43,18.45,18.41,18.41,14000.0,18.43,18.45,18.41,18.41,14000.0
2006-04-20 11:35:00,18.41,18.45,18.4,18.41,11700.0,18.41,18.45,18.4,18.41,11700.0
2006-04-20 11:40:00,18.41,18.45,18.4,18.43,6700.0,18.41,18.45,18.4,18.43,6700.0
2006-04-20 11:45:00,18.42,18.43,18.41,18.42,6600.0,18.42,18.43,18.41,18.42,6600.0
2006-04-20 11:50:00,18.42,18.44,18.42,18.44,9400.0,18.42,18.44,18.42,18.44,9400.0
2006-04-20 11:55:00,18.43,18.43,18.41,18.41,9200.0,18.43,18.43,18.41,18.41,9200.0
2006-04-20 12:00:00,18.43,18.45,18.41,18.43,21600.0,18.43,18.45,18.41,18.43,21600.0
2006-04-20 12:05:00,18.44,18.45,18.43,18.44,13300.0,18.44,18.45,18.43,18.44,13300.0
2006-04-20 12:10:00,18.45,18.45,18.43,18.44,16900.0,18.45,18.45,18.43,18.44,16900.0
2006-04-20 12:15:00,18.44,18.5,18.44,18.44,34700.0,18.44,18.5,18.44,18.44,34700.0
2006-04-20 12:20:00,18.44,18.46,18.41,18.45,7500.0,18.44,18.46,18.41,18.45,7500.0
2006-04-20 12:25:00,18.45,18.45,18.42,18.42,11000.0,18.45,18.45,18.42,18.42,11000.0
2006-04-20 12:30:00,18.41,18.42,18.35,18.38,29400.0,18.41,18.42,18.35,18.38,29400.0
2006-04-20 12:35:00,18.38,18.41,18.37,18.41,2700.0,18.38,18.41,18.37,18.41,2700.0
2006-04-20 12:40:00,18.4,18.44,18.39,18.44,9300.0,18.4,18.44,18.39,18.44,9300.0
2006-04-20 12:45:00,18.44,18.45,18.41,18.44,6400.0,18.44,18.45,18.41,18.44,6400.0
2006-04-20 12:50:00,18.44,18.44,18.43,18.44,4300.0,18.44,18.44,18.43,18.44,4300.0
2006-04-20 12:55:00,18.44,18.45,18.43,18.45,7400.0,18.44,18.45,18.43,18.45,7400.0
2006-04-20 13:00:00,18.45,18.46,18.37,18.42,170500.0,18.45,18.46,18.37,18.42,170500.0
2006-04-20 13:05:00,18.42,18.42,18.39,18.39,55400.0,18.42,18.42,18.39,18.39,55400.0
2006-04-20 13:10:00,18.4,18.4,18.33,18.39,22700.0,18.4,18.4,18.33,18.39,22700.0
2006-04-20 13:15:00,18.39,18.4,18.39,18.39,2900.0,18.39,18.4,18.39,18.39,2900.0
2006-04-20 13:20:00,18.4,18.43,18.4,18.41,5500.0,18.4,18.43,18.4,18.41,5500.0
2006-04-20 13:25:00,18.42,18.42,18.36,18.38,13400.0,18.42,18.42,18.36,18.38,13400.0
2006-04-20 13:30:00,18.38,18.41,18.37,18.41,4500.0,18.38,18.41,18.37,18.41,4500.0
2006-04-20 13:35:00,18.41,18.41,18.39,18.4,6700.0,18.41,18.41,18.39,18.4,6700.0
2006-04-20 13:40:00,18.4,18.41,18.4,18.41,3500.0,18.4,18.41,18.4,18.41,3500.0
2006-04-20 13:45:00,18.41,18.42,18.4,18.41,3300.0,18.41,18.42,18.4,18.41,3300.0
2006-04-20 13:50:00,18.42,18.45,18.41,18.45,12100.0,18.42,18.45,18.41,18.45,12100.0
2006-04-20 13:55:00,18.44,18.46,18.44,18.45,3900.0,18.44,18.46,18.44,18.45,3900.0
2006-04-20 14:00:00,18.45,18.45,18.38,18.4,33400.0,18.45,18.45,18.38,18.4,33400.0
2006-04-20 14:05:00,18.4,18.4,18.38,18.39,17200.0,18.4,18.4,18.38,18.39,17200.0
2006-04-20 14:10:00,18.39,18.41,18.39,18.4,32000.0,18.39,18.41,18.39,18.4,32000.0
2006-04-20 14:15:00,18.4,18.41,18.39,18.39,23100.0,18.4,18.41,18.39,18.39,23100.0
2006-04-20 14:20:00,18.38,18.39,18.36,18.38,9300.0,18.38,18.39,18.36,18.38,9300.0
2006-04-20 14:25:00,18.38,18.39,18.38,18.39,7000.0,18.38,18.39,18.38,18.39,7000.0
2006-04-20 14:30:00,18.39,18.43,18.39,18.43,10400.0,18.39,18.43,18.39,18.43,10400.0
2006-04-20 14:35:00,18.43,18.44,18.38,18.39,28100.0,18.43,18.44,18.38,18.39,28100.0
2006-04-20 14:40:00,18.39,18.4,18.35,18.35,22200.0,18.39,18.4,18.35,18.35,22200.0
2006-04-20 14:45:00,18.35,18.42,18.35,18.39,17300.0,18.35,18.42,18.35,18.39,17300.0
2006-04-20 14:50:00,18.4,18.41,18.38,18.39,18000.0,18.4,18.41,18.38,18.39,18000.0
2006-04-20 14:55:00,18.39,18.4,18.38,18.4,13400.0,18.39,18.4,18.38,18.4,13400.0
2006-04-20 15:00:00,18.39,18.4,18.38,18.39,34500.0,18.39,18.4,18.38,18.39,34500.0
2006-04-20 15:05:00,18.4,18.42,18.39,18.4,23600.0,18.4,18.42,18.39,18.4,23600.0
2006-04-20 15:10:00,18.4,18.42,18.39,18.4,7400.0,18.4,18.42,18.39,18.4,7400.0
2006-04-20 15:15:00,18.4,18.41,18.39,18.4,8200.0,18.4,18.41,18.39,18.4,8200.0
2006-04-20 15:20:00,18.4,18.41,18.39,18.4,14800.0,18.4,18.41,18.39,18.4,14800.0
2006-04-20 15:25:00,18.4,18.42,18.39,18.42,15000.0,18.4,18.42,18.39,18.42,15000.0
2006-04-20 15:30:00,18.42,18.45,18.42,18.44,23900.0,18.42,18.45,18.42,18.44,23900.0
2006-04-20 15:35:00,18.43,18.43,18.4,18.41,13900.0,18.43,18.43,18.4,18.41,13900.0
2006-04-20 15:40:00,18.41,18.41,18.4,18.4,4900.0,18.41,18.41,18.4,18.4,4900.0
2006-04-20 15:45:00,18.41,18.42,18.41,18.42,18500.0,18.41,18.42,18.41,18.42,18500.0
2006-04-20 15:50:00,18.42,18.42,18.41,18.41,27400.0,18.42,18.42,18.41,18.41,27400.0
2006-04-20 15:55:00,18.42,18.42,18.39,18.41,67100.0,18.42,18.42,18.39,18.41,67100.0
2006-04-21 09:30:00,18.47,18.53,18.39,18.52,185500.0,18.47,18.53,18.39,18.52,185500.0
2006-04-21 09:35:00,18.52,18.54,18.51,18.53,9900.0,18.52,18.54,18.51,18.53,9900.0
2006-04-21 09:40:00,18.53,18.53,18.5,18.51,5800.0,18.53,18.53,18.5,18.51,5800.0
2006-04-21 09:45:00,18.52,18.56,18.52,18.56,7700.0,18.52,18.56,18.52,18.56,7700.0
2006-04-21 09:50:00,18.56,18.57,18.55,18.57,20200.0,18.56,18.57,18.55,18.57,20200.0
2006-04-21 09:55:00,18.56,18.57,18.46,18.49,13500.0,18.56,18.57,18.46,18.49,13500.0
2006-04-21 10:00:00,18.49,18.54,18.48,18.5,18100.0,18.49,18.54,18.48,18.5,18100.0
2006-04-21 10:05:00,18.52,18.52,18.5,18.51,3700.0,18.52,18.52,18.5,18.51,3700.0
2006-04-21 10:10:00,18.51,18.6,18.51,18.58,19700.0,18.51,18.6,18.51,18.58,19700.0
2006-04-21 10:15:00,18.58,18.58,18.57,18.57,2400.0,18.58,18.58,18.57,18.57,2400.0
2006-04-21 10:20:00,18.56,18.56,18.51,18.51,6900.0,18.56,18.56,18.51,18.51,6900.0
2006-04-21 10:25:00,18.51,18.51,18.42,18.42,5300.0,18.51,18.51,18.42,18.42,5300.0
2006-04-21 10:30:00,18.42,18.47,18.42,18.45,7400.0,18.42,18.47,18.42,18.45,7400.0
2006-04-21 10:35:00,18.46,18.49,18.46,18.47,11800.0,18.46,18.49,18.46,18.47,11800.0
2006-04-21 10:40:00,18.48,18.5,18.47,18.48,13700.0,18.48,18.5,18.47,18.48,13700.0
2006-04-21 10:45:00,18.49,18.5,18.49,18.5,9000.0,18.49,18.5,18.49,18.5,9000.0
2006-04-21 10:50:00,18.5,18.51,18.49,18.5,27800.0,18.5,18.51,18.49,18.5,27800.0
2006-04-21 10:55:00,18.5,18.51,18.44,18.45,26900.0,18.5,18.51,18.44,18.45,26900.0
2006-04-21 11:00:00,18.45,18.5,18.44,18.5,6800.0,18.45,18.5,18.44,18.5,6800.0
2006-04-21 11:05:00,18.49,18.5,18.49,18.49,3200.0,18.49,18.5,18.49,18.49,3200.0
2006-04-21 11:10:00,18.49,18.49,18.47,18.47,8700.0,18.49,18.49,18.47,18.47,8700.0
2006-04-21 11:15:00,18.46,18.49,18.45,18.48,24200.0,18.46,18.49,18.45,18.48,24200.0
2006-04-21 11:20:00,18.47,18.48,18.46,18.47,6600.0,18.47,18.48,18.46,18.47,6600.0
2006-04-21 11:25:00,18.47,18.5,18.47,18.48,4000.0,18.47,18.5,18.47,18.48,4000.0
2006-04-21 11:30:00,18.49,18.49,18.48,18.48,3300.0,18.49,18.49,18.48,18.48,3300.0
2006-04-21 11:35:00,18.47,18.48,18.46,18.47,6100.0,18.47,18.48,18.46,18.47,6100.0
2006-04-21 11:40:00,18.48,18.48,18.46,18.48,18900.0,18.48,18.48,18.46,18.48,18900.0
2006-04-21 11:45:00,18.48,18.52,18.48,18.48,10800.0,18.48,18.52,18.48,18.48,10800.0
2006-04-21 11:50:00,18.49,18.49,18.48,18.49,1400.0,18.49,18.49,18.48,18.49,1400.0
2006-04-21 11:55:00,18.48,18.5,18.48,18.48,15700.0,18.48,18.5,18.48,18.48,15700.0
2006-04-21 12:00:00,18.48,18.49,18.46,18.48,19800.0,18.48,18.49,18.46,18.48,19800.0
2006-04-21 12:05:00,18.47,18.49,18.47,18.49,4600.0,18.47,18.49,18.47,18.49,4600.0
2006-04-21 12:10:00,18.49,18.5,18.48,18.5,2300.0,18.49,18.5,18.48,18.5,2300.0
2006-04-21 12:15:00,18.5,18.5,18.49,18.49,1900.0,18.5,18.5,18.49,18.49,1900.0
2006-04-21 12:20:00,18.5,18.5,18.49,18.49,900.0,18.5,18.5,18.49,18.49,900.0
2006-04-21 12:25:00,18.49,18.5,18.49,18.5,6700.0,18.49,18.5,18.49,18.5,6700.0
2006-04-21 12:30:00,18.49,18.5,18.48,18.49,2900.0,18.49,18.5,18.48,18.49,2900.0
2006-04-21 12:35:00,18.49,18.5,18.49,18.49,2500.0,18.49,18.5,18.49,18.49,2500.0
2006-04-21 12:40:00,18.49,18.5,18.49,18.49,3800.0,18.49,18.5,18.49,18.49,3800.0
2006-04-21 12:45:00,18.5,18.5,18.49,18.5,2800.0,18.5,18.5,18.49,18.5,2800.0
2006-04-21 12:50:00,18.49,18.5,18.49,18.49,3100.0,18.49,18.5,18.49,18.49,3100.0
2006-04-21 12:55:00,18.49,18.5,18.49,18.5,1400.0,18.49,18.5,18.49,18.5,1400.0
2006-04-21 13:00:00,18.5,18.5,18.49,18.49,6500.0,18.5,18.5,18.49,18.49,6500.0
2006-04-21 13:05:00,18.49,18.5,18.49,18.49,2200.0,18.49,18.5,18.49,18.49,2200.0
2006-04-21 13:10:00,18.49,18.49,18.49,18.49,1100.0,18.49,18.49,18.49,18.49,1100.0
2006-04-21 13:15:00,18.5,18.5,18.5,18.5,4500.0,18.5,18.5,18.5,18.5,4500.0
2006-04-21 13:20:00,18.49,18.5,18.49,18.5,2000.0,18.49,18.5,18.49,18.5,2000.0
2006-04-21 13:25:00,18.49,18.5,18.49,18.5,2000.0,18.49,18.5,18.49,18.5,2000.0
2006-04-21 13:30:00,18.49,18.5,18.49,18.49,2200.0,18.49,18.5,18.49,18.49,2200.0
2006-04-21 13:35:00,18.49,18.5,18.49,18.5,50900.0,18.49,18.5,18.49,18.5,50900.0
2006-04-21 13:40:00,18.49,18.5,18.49,18.49,1700.0,18.49,18.5,18.49,18.49,1700.0
2006-04-21 13:45:00,18.5,18.5,18.49,18.49,3100.0,18.5,18.5,18.49,18.49,3100.0
2006-04-21 13:50:00,18.5,18.5,18.47,18.48,20400.0,18.5,18.5,18.47,18.48,20400.0
2006-04-21 13:55:00,18.48,18.48,18.44,18.45,12700.0,18.48,18.48,18.44,18.45,12700.0
2006-04-21 14:00:00,18.46,18.47,18.42,18.44,46800.0,18.46,18.47,18.42,18.44,46800.0
2006-04-21 14:05:00,18.43,18.47,18.43,18.47,30100.0,18.43,18.47,18.43,18.47,30100.0
2006-04-21 14:10:00,18.47,18.47,18.37,18.39,42200.0,18.47,18.47,18.37,18.39,42200.0
2006-04-21 14:15:00,18.38,18.38,18.35,18.37,9300.0,18.38,18.38,18.35,18.37,9300.0
2006-04-21 14:20:00,18.37,18.37,18.36,18.36,3500.0,18.37,18.37,18.36,18.36,3500.0
2006-04-21 14:25:00,18.37,18.37,18.33,18.35,27100.0,18.37,18.37,18.33,18.35,27100.0
2006-04-21 14:30:00,18.34,18.35,18.25,18.26,21600.0,18.34,18.35,18.25,18.26,21600.0
2006-04-21 14:35:00,18.26,18.28,18.25,18.28,18500.0,18.26,18.28,18.25,18.28,18500.0
2006-04-21 14:40:00,18.28,18.31,18.28,18.31,5000.0,18.28,18.31,18.28,18.31,5000.0
2006-04-21 14:45:00,18.31,18.31,18.27,18.31,8600.0,18.31,18.31,18.27,18.31,8600.0
2006-04-21 14:50:00,18.3,18.35,18.26,18.26,24800.0,18.3,18.35,18.26,18.26,24800.0
2006-04-21 14:55:00,18.26,18.37,18.25,18.36,17300.0,18.26,18.37,18.25,18.36,17300.0
2006-04-21 15:00:00,18.37,18.37,18.36,18.36,3800.0,18.37,18.37,18.36,18.36,3800.0
2006-04-21 15:05:00,18.36,18.39,18.36,18.39,22600.0,18.36,18.39,18.36,18.39,22600.0
2006-04-21 15:10:00,18.38,18.39,18.28,18.29,49200.0,18.38,18.39,18.28,18.29,49200.0
2006-04-21 15:15:00,18.3,18.35,18.29,18.35,22600.0,18.3,18.35,18.29,18.35,22600.0
2006-04-21 15:20:00,18.36,18.38,18.35,18.38,8200.0,18.36,18.38,18.35,18.38,8200.0
2006-04-21 15:25:00,18.38,18.4,18.37,18.4,19400.0,18.38,18.4,18.37,18.4,19400.0
2006-04-21 15:30:00,18.41,18.43,18.41,18.41,15000.0,18.41,18.43,18.41,18.41,15000.0
2006-04-21 15:35:00,18.42,18.42,18.4,18.42,8900.0,18.42,18.42,18.4,18.42,8900.0
2006-04-21 15:40:00,18.42,18.43,18.41,18.42,8400.0,18.42,18.43,18.41,18.42,8400.0
2006-04-21 15:45:00,18.43,18.43,18.39,18.39,32600.0,18.43,18.43,18.39,18.39,32600.0
2006-04-21 15:50:00,18.4,18.4,18.39,18.39,35400.0,18.4,18.4,18.39,18.39,35400.0
2006-04-21 15:55:00,18.39,18.43,18.39,18.41,49400.0,18.39,18.43,18.39,18.41,49400.0
2006-04-24 09:30:00,18.38,18.41,18.25,18.36,13600.0,18.38,18.41,18.25,18.36,13600.0
2006-04-24 09:35:00,18.37,18.42,18.34,18.34,4700.0,18.37,18.42,18.34,18.34,4700.0
2006-04-24 09:40:00,18.34,18.36,18.29,18.29,44100.0,18.34,18.36,18.29,18.29,44100.0
2006-04-24 09:45:00,18.29,18.31,18.29,18.29,8200.0,18.29,18.31,18.29,18.29,8200.0
2006-04-24 09:50:00,18.28,18.3,18.27,18.29,16700.0,18.28,18.3,18.27,18.29,16700.0
2006-04-24 09:55:00,18.29,18.3,18.25,18.27,23900.0,18.29,18.3,18.25,18.27,23900.0
2006-04-24 10:00:00,18.26,18.3,18.26,18.3,20400.0,18.26,18.3,18.26,18.3,20400.0
2006-04-24 10:05:00,18.3,18.3,18.29,18.29,13500.0,18.3,18.3,18.29,18.29,13500.0
2006-04-24 10:10:00,18.28,18.29,18.24,18.27,10700.0,18.28,18.29,18.24,18.27,10700.0
2006-04-24 10:15:00,18.27,18.3,18.27,18.3,20300.0,18.27,18.3,18.27,18.3,20300.0
2006-04-24 10:20:00,18.29,18.3,18.27,18.29,19900.0,18.29,18.3,18.27,18.29,19900.0
2006-04-24 10:25:00,18.29,18.29,18.2,18.21,26700.0,18.29,18.29,18.2,18.21,26700.0
2006-04-24 10:30:00,18.19,18.2,18.18,18.2,12600.0,18.19,18.2,18.18,18.2,12600.0
2006-04-24 10:35:00,18.2,18.2,18.18,18.19,7100.0,18.2,18.2,18.18,18.19,7100.0
2006-04-24 10:40:00,18.19,18.2,18.19,18.2,10200.0,18.19,18.2,18.19,18.2,10200.0
2006-04-24 10:45:00,18.2,18.2,18.19,18.19,5600.0,18.2,18.2,18.19,18.19,5600.0
2006-04-24 10:50:00,18.19,18.2,18.19,18.2,5400.0,18.19,18.2,18.19,18.2,5400.0
2006-04-24 10:55:00,18.19,18.2,18.17,18.17,13400.0,18.19,18.2,18.17,18.17,13400.0
2006-04-24 11:00:00,18.16,18.18,18.15,18.17,14400.0,18.16,18.18,18.15,18.17,14400.0
2006-04-24 11:05:00,18.18,18.19,18.17,18.18,17100.0,18.18,18.19,18.17,18.18,17100.0
2006-04-24 11:10:00,18.18,18.19,18.17,18.18,7000.0,18.18,18.19,18.17,18.18,7000.0
2006-04-24 11:15:00,18.19,18.21,18.08,18.08,29800.0,18.19,18.21,18.08,18.08,29800.0
2006-04-24 11:20:00,18.09,18.1,18.08,18.09,24000.0,18.09,18.1,18.08,18.09,24000.0
2006-04-24 11:25:00,18.09,18.13,18.08,18.13,5500.0,18.09,18.13,18.08,18.13,5500.0
2006-04-24 11:30:00,18.12,18.15,18.12,18.15,14700.0,18.12,18.15,18.12,18.15,14700.0
2006-04-24 11:35:00,18.15,18.15,18.14,18.15,29500.0,18.15,18.15,18.14,18.15,29500.0
2006-04-24 11:40:00,18.15,18.16,18.13,18.14,20300.0,18.15,18.16,18.13,18.14,20300.0
2006-04-24 11:45:00,18.13,18.15,18.13,18.15,11300.0,18.13,18.15,18.13,18.15,11300.0
2006-04-24 11:50:00,18.14,18.15,18.09,18.1,9400.0,18.14,18.15,18.09,18.1,9400.0
2006-04-24 11:55:00,18.1,18.12,18.1,18.12,11500.0,18.1,18.12,18.1,18.12,11500.0
2006-04-24 12:00:00,18.12,18.14,18.1,18.14,15600.0,18.12,18.14,18.1,18.14,15600.0
2006-04-24 12:05:00,18.14,18.14,18.13,18.13,4200.0,18.14,18.14,18.13,18.13,4200.0
2006-04-24 12:10:00,18.14,18.15,18.13,18.14,4900.0,18.14,18.15,18.13,18.14,4900.0
2006-04-24 12:15:00,18.15,18.15,18.1,18.11,24700.0,18.15,18.15,18.1,18.11,24700.0
2006-04-24 12:20:00,18.11,18.12,18.1,18.1,37900.0,18.11,18.12,18.1,18.1,37900.0
2006-04-24 12:25:00,18.1,18.11,18.06,18.08,14900.0,18.1,18.11,18.06,18.08,14900.0
2006-04-24 12:30:00,18.08,18.12,18.08,18.11,14000.0,18.08,18.12,18.08,18.11,14000.0
2006-04-24 12:35:00,18.11,18.12,18.11,18.11,4000.0,18.11,18.12,18.11,18.11,4000.0
2006-04-24 12:40:00,18.12,18.13,18.11,18.11,6800.0,18.12,18.13,18.11,18.11,6800.0
2006-04-24 12:45:00,18.11,18.13,18.11,18.11,23300.0,18.11,18.13,18.11,18.11,23300.0
2006-04-24 12:50:00,18.11,18.15,18.11,18.13,31500.0,18.11,18.15,18.11,18.13,31500.0
2006-04-24 12:55:00,18.13,18.15,18.13,18.14,8400.0,18.13,18.15,18.13,18.14,8400.0
2006-04-24 13:00:00,18.15,18.15,18.13,18.14,17300.0,18.15,18.15,18.13,18.14,17300.0
2006-04-24 13:05:00,18.15,18.16,18.14,18.15,40000.0,18.15,18.16,18.14,18.15,40000.0
2006-04-24 13:10:00,18.15,18.16,18.15,18.16,5800.0,18.15,18.16,18.15,18.16,5800.0
2006-04-24 13:15:00,18.16,18.16,18.15,18.15,1500.0,18.16,18.16,18.15,18.15,1500.0
2006-04-24 13:20:00,18.15,18.16,18.15,18.15,3500.0,18.15,18.16,18.15,18.15,3500.0
2006-04-24 13:25:00,18.15,18.16,18.15,18.15,4400.0,18.15,18.16,18.15,18.15,4400.0
2006-04-24 13:30:00,18.16,18.16,18.15,18.15,2800.0,18.16,18.16,18.15,18.15,2800.0
2006-04-24 13:35:00,18.16,18.16,18.14,18.14,11400.0,18.16,18.16,18.14,18.14,11400.0
2006-04-24 13:40:00,18.14,18.16,18.14,18.15,7500.0,18.14,18.16,18.14,18.15,7500.0
2006-04-24 13:45:00,18.15,18.16,18.15,18.15,3200.0,18.15,18.16,18.15,18.15,3200.0
2006-04-24 13:50:00,18.15,18.17,18.15,18.17,9900.0,18.15,18.17,18.15,18.17,9900.0
2006-04-24 13:55:00,18.16,18.17,18.15,18.15,16000.0,18.16,18.17,18.15,18.15,16000.0
2006-04-24 14:00:00,18.15,18.17,18.14,18.14,18000.0,18.15,18.17,18.14,18.14,18000.0
2006-04-24 14:05:00,18.14,18.16,18.14,18.15,8900.0,18.14,18.16,18.14,18.15,8900.0
2006-04-24 14:10:00,18.15,18.17,18.15,18.17,6700.0,18.15,18.17,18.15,18.17,6700.0
2006-04-24 14:15:00,18.17,18.17,18.15,18.16,29400.0,18.17,18.17,18.15,18.16,29400.0
2006-04-24 14:20:00,18.16,18.17,18.15,18.16,7800.0,18.16,18.17,18.15,18.16,7800.0
2006-04-24 14:25:00,18.16,18.17,18.15,18.15,28400.0,18.16,18.17,18.15,18.15,28400.0
2006-04-24 14:30:00,18.15,18.16,18.14,18.14,27100.0,18.15,18.16,18.14,18.14,27100.0
2006-04-24 14:35:00,18.15,18.15,18.14,18.14,12700.0,18.15,18.15,18.14,18.14,12700.0
2006-04-24 14:40:00,18.14,18.15,18.14,18.15,7900.0,18.14,18.15,18.14,18.15,7900.0
2006-04-24 14:45:00,18.14,18.15,18.14,18.14,5700.0,18.14,18.15,18.14,18.14,5700.0
2006-04-24 14:50:00,18.14,18.16,18.13,18.14,13900.0,18.14,18.16,18.13,18.14,13900.0
2006-04-24 14:55:00,18.14,18.16,18.13,18.16,21000.0,18.14,18.16,18.13,18.16,21000.0
2006-04-24 15:00:00,18.15,18.17,18.15,18.16,6100.0,18.15,18.17,18.15,18.16,6100.0
2006-04-24 15:05:00,18.17,18.19,18.16,18.18,48400.0,18.17,18.19,18.16,18.18,48400.0
2006-04-24 15:10:00,18.19,18.26,18.19,18.25,36000.0,18.19,18.26,18.19,18.25,36000.0
2006-04-24 15:15:00,18.25,18.32,18.25,18.3,17400.0,18.25,18.32,18.25,18.3,17400.0
2006-04-24 15:20:00,18.31,18.31,18.3,18.31,13300.0,18.31,18.31,18.3,18.31,13300.0
2006-04-24 15:25:00,18.31,18.33,18.3,18.3,31200.0,18.31,18.33,18.3,18.3,31200.0
2006-04-24 15:30:00,18.3,18.33,18.3,18.33,27100.0,18.3,18.33,18.3,18.33,27100.0
2006-04-24 15:35:00,18.33,18.33,18.3,18.31,17500.0,18.33,18.33,18.3,18.31,17500.0
2006-04-24 15:40:00,18.31,18.32,18.3,18.3,8800.0,18.31,18.32,18.3,18.3,8800.0
2006-04-24 15:45:00,18.3,18.32,18.3,18.3,23300.0,18.3,18.32,18.3,18.3,23300.0
2006-04-24 15:50:00,18.3,18.32,18.3,18.3,11800.0,18.3,18.32,18.3,18.3,11800.0
2006-04-24 15:55:00,18.3,18.32,18.28,18.31,34400.0,18.3,18.32,18.28,18.31,34400.0
2006-04-25 09:30:00,18.25,18.41,18.13,18.19,44600.0,18.25,18.41,18.13,18.19,44600.0
2006-04-25 09:35:00,18.18,18.23,18.14,18.15,15000.0,18.18,18.23,18.14,18.15,15000.0
2006-04-25 09:40:00,18.16,18.18,18.05,18.06,20400.0,18.16,18.18,18.05,18.06,20400.0
2006-04-25 09:45:00,18.06,18.17,18.06,18.16,14800.0,18.06,18.17,18.06,18.16,14800.0
2006-04-25 09:50:00,18.16,18.26,18.14,18.25,28300.0,18.16,18.26,18.14,18.25,28300.0
2006-04-25 09:55:00,18.25,18.28,18.17,18.18,12400.0,18.25,18.28,18.17,18.18,12400.0
2006-04-25 10:00:00,18.19,18.19,18.14,18.19,14100.0,18.19,18.19,18.14,18.19,14100.0
2006-04-25 10:05:00,18.2,18.2,18.1,18.15,14100.0,18.2,18.2,18.1,18.15,14100.0
2006-04-25 10:10:00,18.15,18.17,18.15,18.17,41300.0,18.15,18.17,18.15,18.17,41300.0
2006-04-25 10:15:00,18.17,18.18,18.16,18.18,7700.0,18.17,18.18,18.16,18.18,7700.0
2006-04-25 10:20:00,18.17,18.18,18.1,18.13,17400.0,18.17,18.18,18.1,18.13,17400.0
2006-04-25 10:25:00,18.12,18.15,18.12,18.15,12100.0,18.12,18.15,18.12,18.15,12100.0
2006-04-25 10:30:00,18.14,18.15,18.12,18.12,35100.0,18.14,18.15,18.12,18.12,35100.0
2006-04-25 10:35:00,18.12,18.15,18.11,18.11,14600.0,18.12,18.15,18.11,18.11,14600.0
2006-04-25 10:40:00,18.11,18.14,18.11,18.12,10000.0,18.11,18.14,18.11,18.12,10000.0
2006-04-25 10:45:00,18.12,18.14,18.11,18.12,27800.0,18.12,18.14,18.11,18.12,27800.0
2006-04-25 10:50:00,18.13,18.13,18.11,18.11,17100.0,18.13,18.13,18.11,18.11,17100.0
2006-04-25 10:55:00,18.12,18.12,18.07,18.07,19300.0,18.12,18.12,18.07,18.07,19300.0
2006-04-25 11:00:00,18.07,18.09,18.06,18.09,11800.0,18.07,18.09,18.06,18.09,11800.0
2006-04-25 11:05:00,18.1,18.1,18.07,18.07,18000.0,18.1,18.1,18.07,18.07,18000.0
2006-04-25 11:10:00,18.07,18.09,18.03,18.04,10900.0,18.07,18.09,18.03,18.04,10900.0
2006-04-25 11:15:00,18.03,18.03,18.0,18.02,20500.0,18.03,18.03,18.0,18.02,20500.0
2006-04-25 11:20:00,18.02,18.03,18.02,18.03,9900.0,18.02,18.03,18.02,18.03,9900.0
2006-04-25 11:25:00,18.03,18.03,18.02,18.02,6300.0,18.03,18.03,18.02,18.02,6300.0
2006-04-25 11:30:00,18.02,18.03,18.01,18.03,16300.0,18.02,18.03,18.01,18.03,16300.0
2006-04-25 11:35:00,18.03,18.05,18.03,18.03,34600.0,18.03,18.05,18.03,18.03,34600.0
2006-04-25 11:40:00,18.03,18.04,18.01,18.01,17600.0,18.03,18.04,18.01,18.01,17600.0
2006-04-25 11:45:00,18.0,18.01,17.99,17.99,16400.0,18.0,18.01,17.99,17.99,16400.0
2006-04-25 11:50:00,17.99,18.0,17.95,17.96,19800.0,17.99,18.0,17.95,17.96,19800.0
2006-04-25 11:55:00,17.96,17.98,17.96,17.98,11000.0,17.96,17.98,17.96,17.98,11000.0
2006-04-25 12:00:00,17.97,17.98,17.93,17.94,20800.0,17.97,17.98,17.93,17.94,20800.0
2006-04-25 12:05:00,17.94,17.97,17.94,17.97,18600.0,17.94,17.97,17.94,17.97,18600.0
2006-04-25 12:10:00,17.97,17.99,17.96,17.99,6600.0,17.97,17.99,17.96,17.99,6600.0
2006-04-25 12:15:00,17.98,17.99,17.98,17.99,16100.0,17.98,17.99,17.98,17.99,16100.0
2006-04-25 12:20:00,17.98,18.0,17.98,18.0,4200.0,17.98,18.0,17.98,18.0,4200.0
2006-04-25 12:25:00,17.99,18.0,17.99,17.99,26700.0,17.99,18.0,17.99,17.99,26700.0
2006-04-25 12:30:00,17.99,18.0,17.99,17.99,9400.0,17.99,18.0,17.99,17.99,9400.0
2006-04-25 12:35:00,18.0,18.01,18.0,18.01,10000.0,18.0,18.01,18.0,18.01,10000.0
2006-04-25 12:40:00,18.01,18.03,18.0,18.02,13700.0,18.01,18.03,18.0,18.02,13700.0
2006-04-25 12:45:00,18.03,18.04,18.02,18.03,26000.0,18.03,18.04,18.02,18.03,26000.0
2006-04-25 12:50:00,18.03,18.04,18.01,18.03,28100.0,18.03,18.04,18.01,18.03,28100.0
2006-04-25 12:55:00,18.04,18.04,18.02,18.02,15600.0,18.04,18.04,18.02,18.02,15600.0
2006-04-25 13:00:00,18.03,18.03,18.0,18.01,23300.0,18.03,18.03,18.0,18.01,23300.0
2006-04-25 13:05:00,18.01,18.02,18.0,18.01,19100.0,18.01,18.02,18.0,18.01,19100.0
2006-04-25 13:10:00,18.0,18.01,17.99,18.0,15000.0,18.0,18.01,17.99,18.0,15000.0
2006-04-25 13:15:00,18.01,18.01,18.0,18.0,10500.0,18.01,18.01,18.0,18.0,10500.0
2006-04-25 13:20:00,18.0,18.01,18.0,18.01,6200.0,18.0,18.01,18.0,18.01,6200.0
2006-04-25 13:25:00,18.0,18.02,18.0,18.0,24700.0,18.0,18.02,18.0,18.0,24700.0
2006-04-25 13:30:00,18.01,18.03,18.01,18.03,20700.0,18.01,18.03,18.01,18.03,20700.0
2006-04-25 13:35:00,18.03,18.08,18.02,18.07,32500.0,18.03,18.08,18.02,18.07,32500.0
2006-04-25 13:40:00,18.07,18.07,18.05,18.06,19200.0,18.07,18.07,18.05,18.06,19200.0
2006-04-25 13:45:00,18.05,18.06,18.05,18.06,11700.0,18.05,18.06,18.05,18.06,11700.0
2006-04-25 13:50:00,18.05,18.07,18.05,18.06,16800.0,18.05,18.07,18.05,18.06,16800.0
2006-04-25 13:55:00,18.07,18.07,18.06,18.07,9000.0,18.07,18.07,18.06,18.07,9000.0
2006-04-25 14:00:00,18.06,18.07,18.05,18.06,84500.0,18.06,18.07,18.05,18.06,84500.0
2006-04-25 14:05:00,18.06,18.06,18.04,18.04,29700.0,18.06,18.06,18.04,18.04,29700.0
2006-04-25 14:10:00,18.04,18.06,18.03,18.04,23500.0,18.04,18.06,18.03,18.04,23500.0
2006-04-25 14:15:00,18.04,18.04,18.03,18.03,30300.0,18.04,18.04,18.03,18.03,30300.0
2006-04-25 14:20:00,18.03,18.07,18.03,18.06,22600.0,18.03,18.07,18.03,18.06,22600.0
2006-04-25 14:25:00,18.07,18.09,18.05,18.05,38200.0,18.07,18.09,18.05,18.05,38200.0
2006-04-25 14:30:00,18.06,18.06,18.05,18.06,8800.0,18.06,18.06,18.05,18.06,8800.0
2006-04-25 14:35:00,18.06,18.06,18.03,18.04,20800.0,18.06,18.06,18.03,18.04,20800.0
2006-04-25 14:40:00,18.04,18.05,18.04,18.04,8600.0,18.04,18.05,18.04,18.04,8600.0
2006-04-25 14:45:00,18.04,18.06,18.04,18.05,27000.0,18.04,18.06,18.04,18.05,27000.0
2006-04-25 14:50:00,18.05,18.06,18.03,18.03,27000.0,18.05,18.06,18.03,18.03,27000.0
2006-04-25 14:55:00,18.04,18.05,18.03,18.04,15500.0,18.04,18.05,18.03,18.04,15500.0
2006-04-25 15:00:00,18.05,18.06,18.04,18.05,39200.0,18.05,18.06,18.04,18.05,39200.0
2006-04-25 15:05:00,18.04,18.05,18.04,18.05,23000.0,18.04,18.05,18.04,18.05,23000.0
2006-04-25 15:10:00,18.05,18.06,18.03,18.04,19300.0,18.05,18.06,18.03,18.04,19300.0
2006-04-25 15:15:00,18.04,18.05,18.03,18.04,50100.0,18.04,18.05,18.03,18.04,50100.0
2006-04-25 15:20:00,18.04,18.04,18.02,18.04,41900.0,18.04,18.04,18.02,18.04,41900.0
2006-04-25 15:25:00,18.03,18.05,18.02,18.04,30800.0,18.03,18.05,18.02,18.04,30800.0
2006-04-25 15:30:00,18.04,18.06,18.04,18.04,33400.0,18.04,18.06,18.04,18.04,33400.0
2006-04-25 15:35:00,18.05,18.06,18.04,18.04,13200.0,18.05,18.06,18.04,18.04,13200.0
2006-04-25 15:40:00,18.05,18.1,18.05,18.09,47600.0,18.05,18.1,18.05,18.09,47600.0
2006-04-25 15:45:00,18.09,18.1,18.08,18.09,45800.0,18.09,18.1,18.08,18.09,45800.0
2006-04-25 15:50:00,18.09,18.12,18.08,18.12,40600.0,18.09,18.12,18.08,18.12,40600.0
2006-04-25 15:55:00,18.12,18.19,18.12,18.13,71800.0,18.12,18.19,18.12,18.13,71800.0
2006-04-26 09:30:00,18.21,18.44,18.1,18.13,40700.0,18.21,18.44,18.1,18.13,40700.0
2006-04-26 09:35:00,18.14,18.26,18.13,18.25,16400.0,18.14,18.26,18.13,18.25,16400.0
2006-04-26 09:40:00,18.25,18.25,18.19,18.21,6200.0,18.25,18.25,18.19,18.21,6200.0
2006-04-26 09:45:00,18.23,18.24,18.23,18.23,6600.0,18.23,18.24,18.23,18.23,6600.0
2006-04-26 09:50:00,18.24,18.25,18.23,18.25,15500.0,18.24,18.25,18.23,18.25,15500.0
2006-04-26 09:55:00,18.24,18.27,18.24,18.27,1900.0,18.24,18.27,18.24,18.27,1900.0
2006-04-26 10:00:00,18.27,18.27,18.22,18.26,12400.0,18.27,18.27,18.22,18.26,12400.0
2006-04-26 10:05:00,18.25,18.29,18.24,18.26,16300.0,18.25,18.29,18.24,18.26,16300.0
2006-04-26 10:10:00,18.26,18.27,18.25,18.26,7500.0,18.26,18.27,18.25,18.26,7500.0
2006-04-26 10:15:00,18.26,18.27,18.24,18.25,12400.0,18.26,18.27,18.24,18.25,12400.0
2006-04-26 10:20:00,18.23,18.24,18.22,18.22,5400.0,18.23,18.24,18.22,18.22,5400.0
2006-04-26 10:25:00,18.22,18.25,18.22,18.23,10100.0,18.22,18.25,18.22,18.23,10100.0
2006-04-26 10:30:00,18.23,18.3,18.2,18.23,19500.0,18.23,18.3,18.2,18.23,19500.0
2006-04-26 10:35:00,18.23,18.23,18.14,18.15,12600.0,18.23,18.23,18.14,18.15,12600.0
2006-04-26 10:40:00,18.14,18.16,18.1,18.16,14700.0,18.14,18.16,18.1,18.16,14700.0
2006-04-26 10:45:00,18.15,18.21,18.13,18.15,20100.0,18.15,18.21,18.13,18.15,20100.0
2006-04-26 10:50:00,18.14,18.14,18.11,18.12,109200.0,18.14,18.14,18.11,18.12,109200.0
2006-04-26 10:55:00,18.11,18.11,17.97,17.97,18900.0,18.11,18.11,17.97,17.97,18900.0
2006-04-26 11:00:00,17.97,17.99,17.92,17.95,24700.0,17.97,17.99,17.92,17.95,24700.0
2006-04-26 11:05:00,17.94,18.02,17.94,18.01,17500.0,17.94,18.02,17.94,18.01,17500.0
2006-04-26 11:10:00,18.02,18.03,18.01,18.02,13600.0,18.02,18.03,18.01,18.02,13600.0
2006-04-26 11:15:00,18.02,18.04,18.02,18.02,8300.0,18.02,18.04,18.02,18.02,8300.0
2006-04-26 11:20:00,18.03,18.04,18.01,18.04,11600.0,18.03,18.04,18.01,18.04,11600.0
2006-04-26 11:25:00,18.03,18.03,17.95,17.96,17300.0,18.03,18.03,17.95,17.96,17300.0
2006-04-26 11:30:00,17.97,17.98,17.95,17.98,14700.0,17.97,17.98,17.95,17.98,14700.0
2006-04-26 11:35:00,17.97,18.0,17.97,18.0,2200.0,17.97,18.0,17.97,18.0,2200.0
2006-04-26 11:40:00,18.0,18.01,17.99,18.01,3900.0,18.0,18.01,17.99,18.01,3900.0
2006-04-26 11:45:00,18.01,18.02,18.0,18.01,5500.0,18.01,18.02,18.0,18.01,5500.0
2006-04-26 11:50:00,18.01,18.03,18.01,18.01,33300.0,18.01,18.03,18.01,18.01,33300.0
2006-04-26 11:55:00,18.02,18.02,18.01,18.01,2400.0,18.02,18.02,18.01,18.01,2400.0
2006-04-26 12:00:00,18.0,18.01,18.0,18.0,28000.0,18.0,18.01,18.0,18.0,28000.0
2006-04-26 12:05:00,18.0,18.02,18.0,18.01,5200.0,18.0,18.02,18.0,18.01,5200.0
2006-04-26 12:10:00,18.01,18.02,18.0,18.02,15700.0,18.01,18.02,18.0,18.02,15700.0
2006-04-26 12:15:00,18.02,18.02,18.01,18.02,1300.0,18.02,18.02,18.01,18.02,1300.0
2006-04-26 12:20:00,18.02,18.04,18.0,18.04,18300.0,18.02,18.04,18.0,18.04,18300.0
2006-04-26 12:25:00,18.05,18.28,18.04,18.26,35500.0,18.05,18.28,18.04,18.26,35500.0
2006-04-26 12:30:00,18.26,18.26,18.1,18.1,40300.0,18.26,18.26,18.1,18.1,40300.0
2006-04-26 12:35:00,18.1,18.12,18.08,18.08,14500.0,18.1,18.12,18.08,18.08,14500.0
2006-04-26 12:40:00,18.09,18.11,18.08,18.11,7200.0,18.09,18.11,18.08,18.11,7200.0
2006-04-26 12:45:00,18.1,18.29,18.1,18.28,14800.0,18.1,18.29,18.1,18.28,14800.0
2006-04-26 12:50:00,18.28,18.33,18.2,18.2,207400.0,18.28,18.33,18.2,18.2,207400.0
2006-04-26 12:55:00,18.19,18.2,18.18,18.18,6500.0,18.19,18.2,18.18,18.18,6500.0
2006-04-26 13:00:00,18.16,18.17,18.14,18.14,222400.0,18.16,18.17,18.14,18.14,222400.0
2006-04-26 13:05:00,18.15,18.16,18.15,18.16,4200.0,18.15,18.16,18.15,18.16,4200.0
2006-04-26 13:10:00,18.15,18.17,18.15,18.17,21200.0,18.15,18.17,18.15,18.17,21200.0
2006-04-26 13:15:00,18.16,18.17,18.16,18.17,22000.0,18.16,18.17,18.16,18.17,22000.0
2006-04-26 13:20:00,18.17,18.18,18.17,18.17,12900.0,18.17,18.18,18.17,18.17,12900.0
2006-04-26 13:25:00,18.16,18.19,18.15,18.16,34700.0,18.16,18.19,18.15,18.16,34700.0
2006-04-26 13:30:00,18.16,18.17,18.15,18.16,4200.0,18.16,18.17,18.15,18.16,4200.0
2006-04-26 13:35:00,18.16,18.19,18.15,18.19,6300.0,18.16,18.19,18.15,18.19,6300.0
2006-04-26 13:40:00,18.18,18.19,18.18,18.18,1300.0,18.18,18.19,18.18,18.18,1300.0
2006-04-26 13:45:00,18.19,18.19,18.18,18.19,400.0,18.19,18.19,18.18,18.19,400.0
2006-04-26 13:50:00,18.18,18.19,18.18,18.18,7400.0,18.18,18.19,18.18,18.18,7400.0
2006-04-26 13:55:00,18.19,18.19,18.17,18.19,15100.0,18.19,18.19,18.17,18.19,15100.0
2006-04-26 14:00:00,18.19,18.2,18.12,18.14,24600.0,18.19,18.2,18.12,18.14,24600.0
2006-04-26 14:05:00,18.13,18.19,18.13,18.19,6700.0,18.13,18.19,18.13,18.19,6700.0
2006-04-26 14:10:00,18.18,18.2,18.18,18.2,2100.0,18.18,18.2,18.18,18.2,2100.0
2006-04-26 14:15:00,18.19,18.2,18.16,18.17,7400.0,18.19,18.2,18.16,18.17,7400.0
2006-04-26 14:20:00,18.17,18.18,18.17,18.17,4100.0,18.17,18.18,18.17,18.17,4100.0
2006-04-26 14:25:00,18.17,18.17,18.16,18.17,3500.0,18.17,18.17,18.16,18.17,3500.0
2006-04-26 14:30:00,18.17,18.17,18.16,18.17,5600.0,18.17,18.17,18.16,18.17,5600.0
2006-04-26 14:35:00,18.17,18.17,18.15,18.16,14800.0,18.17,18.17,18.15,18.16,14800.0
2006-04-26 14:40:00,18.14,18.27,18.13,18.19,43100.0,18.14,18.27,18.13,18.19,43100.0
2006-04-26 14:45:00,18.18,18.2,18.17,18.17,33100.0,18.18,18.2,18.17,18.17,33100.0
2006-04-26 14:50:00,18.16,18.17,18.13,18.13,9600.0,18.16,18.17,18.13,18.13,9600.0
2006-04-26 14:55:00,18.14,18.14,18.13,18.14,4500.0,18.14,18.14,18.13,18.14,4500.0
2006-04-26 15:00:00,18.14,18.14,18.09,18.13,29700.0,18.14,18.14,18.09,18.13,29700.0
2006-04-26 15:05:00,18.12,18.13,18.1,18.13,18600.0,18.12,18.13,18.1,18.13,18600.0
2006-04-26 15:10:00,18.13,18.14,18.1,18.12,30100.0,18.13,18.14,18.1,18.12,30100.0
2006-04-26 15:15:00,18.12,18.13,18.1,18.12,19400.0,18.12,18.13,18.1,18.12,19400.0
2006-04-26 15:20:00,18.13,18.2,18.13,18.18,30100.0,18.13,18.2,18.13,18.18,30100.0
2006-04-26 15:25:00,18.18,18.25,18.17,18.24,12200.0,18.18,18.25,18.17,18.24,12200.0
2006-04-26 15:30:00,18.23,18.24,18.21,18.21,38600.0,18.23,18.24,18.21,18.21,38600.0
2006-04-26 15:35:00,18.22,18.25,18.21,18.21,24700.0,18.22,18.25,18.21,18.21,24700.0
2006-04-26 15:40:00,18.21,18.25,18.21,18.25,36100.0,18.21,18.25,18.21,18.25,36100.0
2006-04-26 15:45:00,18.25,18.25,18.21,18.22,17000.0,18.25,18.25,18.21,18.22,17000.0
2006-04-26 15:50:00,18.22,18.22,18.21,18.21,15400.0,18.22,18.22,18.21,18.21,15400.0
2006-04-26 15:55:00,18.21,18.3,18.21,18.24,96600.0,18.21,18.3,18.21,18.24,96600.0
2006-04-27 09:30:00,18.17,18.17,18.0,18.01,21700.0,18.17,18.17,18.0,18.01,21700.0
2006-04-27 09:35:00,18.05,18.3,17.96,17.97,15800.0,18.05,18.3,17.96,17.97,15800.0
2006-04-27 09:40:00,17.99,18.12,17.97,18.1,12500.0,17.99,18.12,17.97,18.1,12500.0
2006-04-27 09:45:00,18.12,18.14,17.97,18.14,7000.0,18.12,18.14,17.97,18.14,7000.0
2006-04-27 09:50:00,18.14,18.17,18.1,18.15,5100.0,18.14,18.17,18.1,18.15,5100.0
2006-04-27 09:55:00,18.16,18.19,18.16,18.18,6000.0,18.16,18.19,18.16,18.18,6000.0
2006-04-27 10:00:00,18.18,18.58,18.18,18.52,52400.0,18.18,18.58,18.18,18.52,52400.0
2006-04-27 10:05:00,18.52,18.57,18.38,18.57,23900.0,18.52,18.57,18.38,18.57,23900.0
2006-04-27 10:10:00,18.55,18.59,18.33,18.33,24900.0,18.55,18.59,18.33,18.33,24900.0
2006-04-27 10:15:00,18.33,18.36,18.24,18.3,16300.0,18.33,18.36,18.24,18.3,16300.0
2006-04-27 10:20:00,18.3,18.37,18.3,18.31,23000.0,18.3,18.37,18.3,18.31,23000.0
2006-04-27 10:25:00,18.3,18.45,18.3,18.37,12100.0,18.3,18.45,18.3,18.37,12100.0
2006-04-27 10:30:00,18.36,18.39,18.32,18.35,18200.0,18.36,18.39,18.32,18.35,18200.0
2006-04-27 10:35:00,18.36,18.45,18.36,18.42,13200.0,18.36,18.45,18.36,18.42,13200.0
2006-04-27 10:40:00,18.41,18.43,18.3,18.34,30700.0,18.41,18.43,18.3,18.34,30700.0
2006-04-27 10:45:00,18.34,18.42,18.34,18.41,14700.0,18.34,18.42,18.34,18.41,14700.0
2006-04-27 10:50:00,18.41,18.53,18.41,18.5,22200.0,18.41,18.53,18.41,18.5,22200.0
2006-04-27 10:55:00,18.5,18.54,18.48,18.53,17300.0,18.5,18.54,18.48,18.53,17300.0
2006-04-27 11:00:00,18.53,18.58,18.52,18.57,25000.0,18.53,18.58,18.52,18.57,25000.0
2006-04-27 11:05:00,18.57,18.6,18.55,18.58,53100.0,18.57,18.6,18.55,18.58,53100.0
2006-04-27 11:10:00,18.59,18.6,18.55,18.59,27600.0,18.59,18.6,18.55,18.59,27600.0
2006-04-27 11:15:00,18.59,18.69,18.58,18.67,254800.0,18.59,18.69,18.58,18.67,254800.0
2006-04-27 11:20:00,18.68,18.75,18.6,18.69,77400.0,18.68,18.75,18.6,18.69,77400.0
2006-04-27 11:25:00,18.69,18.71,18.63,18.64,162900.0,18.69,18.71,18.63,18.64,162900.0
2006-04-27 11:30:00,18.65,18.69,18.62,18.67,33100.0,18.65,18.69,18.62,18.67,33100.0
2006-04-27 11:35:00,18.67,18.68,18.58,18.6,13800.0,18.67,18.68,18.58,18.6,13800.0
2006-04-27 11:40:00,18.59,18.68,18.59,18.67,46600.0,18.59,18.68,18.59,18.67,46600.0
2006-04-27 11:45:00,18.67,18.67,18.6,18.65,58200.0,18.67,18.67,18.6,18.65,58200.0
2006-04-27 11:50:00,18.65,18.69,18.64,18.67,27600.0,18.65,18.69,18.64,18.67,27600.0
2006-04-27 11:55:00,18.68,18.69,18.64,18.68,125600.0,18.68,18.69,18.64,18.68,125600.0
2006-04-27 12:00:00,18.68,18.74,18.65,18.74,37500.0,18.68,18.74,18.65,18.74,37500.0
2006-04-27 12:05:00,18.73,18.76,18.7,18.76,53300.0,18.73,18.76,18.7,18.76,53300.0
2006-04-27 12:10:00,18.74,18.78,18.74,18.75,18100.0,18.74,18.78,18.74,18.75,18100.0
2006-04-27 12:15:00,18.75,18.79,18.68,18.77,27200.0,18.75,18.79,18.68,18.77,27200.0
2006-04-27 12:20:00,18.78,18.8,18.77,18.8,86800.0,18.78,18.8,18.77,18.8,86800.0
2006-04-27 12:25:00,18.8,18.86,18.8,18.84,49900.0,18.8,18.86,18.8,18.84,49900.0
2006-04-27 12:30:00,18.86,18.86,18.8,18.84,22300.0,18.86,18.86,18.8,18.84,22300.0
2006-04-27 12:35:00,18.84,18.84,18.73,18.78,24700.0,18.84,18.84,18.73,18.78,24700.0
2006-04-27 12:40:00,18.79,18.8,18.71,18.78,18200.0,18.79,18.8,18.71,18.78,18200.0
2006-04-27 12:45:00,18.78,18.79,18.77,18.78,8200.0,18.78,18.79,18.77,18.78,8200.0
2006-04-27 12:50:00,18.79,18.8,18.78,18.8,6300.0,18.79,18.8,18.78,18.8,6300.0
2006-04-27 12:55:00,18.79,18.85,18.77,18.85,30400.0,18.79,18.85,18.77,18.85,30400.0
2006-04-27 13:00:00,18.84,18.85,18.81,18.83,22900.0,18.84,18.85,18.81,18.83,22900.0
2006-04-27 13:05:00,18.83,18.83,18.77,18.79,29700.0,18.83,18.83,18.77,18.79,29700.0
2006-04-27 13:10:00,18.79,18.84,18.79,18.83,16200.0,18.79,18.84,18.79,18.83,16200.0
2006-04-27 13:15:00,18.82,18.86,18.82,18.83,28900.0,18.82,18.86,18.82,18.83,28900.0
2006-04-27 13:20:00,18.84,18.84,18.79,18.8,20000.0,18.84,18.84,18.79,18.8,20000.0
2006-04-27 13:25:00,18.81,18.85,18.8,18.83,18300.0,18.81,18.85,18.8,18.83,18300.0
2006-04-27 13:30:00,18.84,18.84,18.83,18.84,8600.0,18.84,18.84,18.83,18.84,8600.0
2006-04-27 13:35:00,18.83,18.84,18.77,18.78,22400.0,18.83,18.84,18.77,18.78,22400.0
2006-04-27 13:40:00,18.79,18.81,18.78,18.8,15300.0,18.79,18.81,18.78,18.8,15300.0
2006-04-27 13:45:00,18.8,18.85,18.79,18.85,33400.0,18.8,18.85,18.79,18.85,33400.0
2006-04-27 13:50:00,18.85,18.85,18.82,18.82,19200.0,18.85,18.85,18.82,18.82,19200.0
2006-04-27 13:55:00,18.83,18.85,18.81,18.84,19100.0,18.83,18.85,18.81,18.84,19100.0
2006-04-27 14:00:00,18.84,18.84,18.78,18.78,109900.0,18.84,18.84,18.78,18.78,109900.0
2006-04-27 14:05:00,18.79,18.8,18.78,18.78,22700.0,18.79,18.8,18.78,18.78,22700.0
2006-04-27 14:10:00,18.79,18.8,18.78,18.79,9800.0,18.79,18.8,18.78,18.79,9800.0
2006-04-27 14:15:00,18.79,18.79,18.73,18.73,21800.0,18.79,18.79,18.73,18.73,21800.0
2006-04-27 14:20:00,18.73,18.74,18.73,18.74,10600.0,18.73,18.74,18.73,18.74,10600.0
2006-04-27 14:25:00,18.73,18.74,18.73,18.73,8800.0,18.73,18.74,18.73,18.73,8800.0
2006-04-27 14:30:00,18.73,18.75,18.73,18.74,14200.0,18.73,18.75,18.73,18.74,14200.0
2006-04-27 14:35:00,18.75,18.78,18.75,18.75,29700.0,18.75,18.78,18.75,18.75,29700.0
2006-04-27 14:40:00,18.75,18.86,18.75,18.85,25900.0,18.75,18.86,18.75,18.85,25900.0
2006-04-27 14:45:00,18.84,18.86,18.83,18.85,18700.0,18.84,18.86,18.83,18.85,18700.0
2006-04-27 14:50:00,18.85,18.88,18.84,18.87,22900.0,18.85,18.88,18.84,18.87,22900.0
2006-04-27 14:55:00,18.88,18.92,18.83,18.91,73400.0,18.88,18.92,18.83,18.91,73400.0
2006-04-27 15:00:00,18.9,18.92,18.77,18.85,148300.0,18.9,18.92,18.77,18.85,148300.0
2006-04-27 15:05:00,18.85,18.86,18.74,18.84,36200.0,18.85,18.86,18.74,18.84,36200.0
2006-04-27 15:10:00,18.84,18.84,18.65,18.67,49500.0,18.84,18.84,18.65,18.67,49500.0
2006-04-27 15:15:00,18.66,18.75,18.65,18.74,20000.0,18.66,18.75,18.65,18.74,20000.0
2006-04-27 15:20:00,18.73,18.74,18.65,18.66,20800.0,18.73,18.74,18.65,18.66,20800.0
2006-04-27 15:25:00,18.65,18.71,18.65,18.71,20300.0,18.65,18.71,18.65,18.71,20300.0
2006-04-27 15:30:00,18.71,18.76,18.71,18.73,48500.0,18.71,18.76,18.71,18.73,48500.0
2006-04-27 15:35:00,18.74,18.79,18.72,18.77,33800.0,18.74,18.79,18.72,18.77,33800.0
2006-04-27 15:40:00,18.76,18.79,18.71,18.72,49500.0,18.76,18.79,18.71,18.72,49500.0
2006-04-27 15:45:00,18.72,18.74,18.66,18.74,82700.0,18.72,18.74,18.66,18.74,82700.0
2006-04-27 15:50:00,18.74,18.75,18.73,18.75,73100.0,18.74,18.75,18.73,18.75,73100.0
2006-04-27 15:55:00,18.74,18.79,18.74,18.75,97100.0,18.74,18.79,18.74,18.75,97100.0
2006-04-28 09:30:00,18.81,18.85,18.39,18.85,78600.0,18.81,18.85,18.39,18.85,78600.0
2006-04-28 09:35:00,18.85,18.86,18.78,18.79,16400.0,18.85,18.86,18.78,18.79,16400.0
2006-04-28 09:40:00,18.78,18.85,18.78,18.84,18100.0,18.78,18.85,18.78,18.84,18100.0
2006-04-28 09:45:00,18.85,18.86,18.78,18.81,23600.0,18.85,18.86,18.78,18.81,23600.0
2006-04-28 09:50:00,18.82,18.88,18.82,18.85,25200.0,18.82,18.88,18.82,18.85,25200.0
2006-04-28 09:55:00,18.86,18.88,18.78,18.84,21300.0,18.86,18.88,18.78,18.84,21300.0
2006-04-28 10:00:00,18.84,18.86,18.81,18.84,35300.0,18.84,18.86,18.81,18.84,35300.0
2006-04-28 10:05:00,18.84,18.89,18.84,18.89,29000.0,18.84,18.89,18.84,18.89,29000.0
2006-04-28 10:10:00,18.88,18.91,18.86,18.91,25300.0,18.88,18.91,18.86,18.91,25300.0
2006-04-28 10:15:00,18.9,18.95,18.9,18.91,26600.0,18.9,18.95,18.9,18.91,26600.0
2006-04-28 10:20:00,18.91,18.91,18.85,18.86,13800.0,18.91,18.91,18.85,18.86,13800.0
2006-04-28 10:25:00,18.86,18.93,18.86,18.9,12100.0,18.86,18.93,18.86,18.9,12100.0
2006-04-28 10:30:00,18.89,18.98,18.8,18.84,46300.0,18.89,18.98,18.8,18.84,46300.0
2006-04-28 10:35:00,18.83,18.85,18.81,18.84,15200.0,18.83,18.85,18.81,18.84,15200.0
2006-04-28 10:40:00,18.84,18.84,18.82,18.82,12900.0,18.84,18.84,18.82,18.82,12900.0
2006-04-28 10:45:00,18.82,18.83,18.76,18.8,24700.0,18.82,18.83,18.76,18.8,24700.0
2006-04-28 10:50:00,18.8,18.86,18.8,18.85,13100.0,18.8,18.86,18.8,18.85,13100.0
2006-04-28 10:55:00,18.85,18.86,18.83,18.83,11400.0,18.85,18.86,18.83,18.83,11400.0
2006-04-28 11:00:00,18.84,18.84,18.79,18.81,34100.0,18.84,18.84,18.79,18.81,34100.0
2006-04-28 11:05:00,18.82,18.86,18.8,18.86,15200.0,18.82,18.86,18.8,18.86,15200.0
2006-04-28 11:10:00,18.85,18.98,18.84,18.93,146400.0,18.85,18.98,18.84,18.93,146400.0
2006-04-28 11:15:00,18.94,18.94,18.92,18.93,107000.0,18.94,18.94,18.92,18.93,107000.0
2006-04-28 11:20:00,18.93,18.93,18.88,18.92,12300.0,18.93,18.93,18.88,18.92,12300.0
2006-04-28 11:25:00,18.92,18.94,18.91,18.93,9600.0,18.92,18.94,18.91,18.93,9600.0
2006-04-28 11:30:00,18.92,18.95,18.86,18.95,29500.0,18.92,18.95,18.86,18.95,29500.0
2006-04-28 11:35:00,18.94,18.94,18.8,18.9,43500.0,18.94,18.94,18.8,18.9,43500.0
2006-04-28 11:40:00,18.91,18.91,18.87,18.89,13600.0,18.91,18.91,18.87,18.89,13600.0
2006-04-28 11:45:00,18.88,18.89,18.84,18.84,13900.0,18.88,18.89,18.84,18.84,13900.0
2006-04-28 11:50:00,18.84,18.85,18.82,18.84,10200.0,18.84,18.85,18.82,18.84,10200.0
2006-04-28 11:55:00,18.84,18.86,18.84,18.85,8400.0,18.84,18.86,18.84,18.85,8400.0
2006-04-28 12:00:00,18.86,18.88,18.85,18.86,14200.0,18.86,18.88,18.85,18.86,14200.0
2006-04-28 12:05:00,18.85,18.86,18.83,18.83,4100.0,18.85,18.86,18.83,18.83,4100.0
2006-04-28 12:10:00,18.84,18.84,18.8,18.81,15800.0,18.84,18.84,18.8,18.81,15800.0
2006-04-28 12:15:00,18.81,18.84,18.81,18.83,8500.0,18.81,18.84,18.81,18.83,8500.0
2006-04-28 12:20:00,18.84,18.84,18.83,18.83,3600.0,18.84,18.84,18.83,18.83,3600.0
2006-04-28 12:25:00,18.83,18.91,18.83,18.9,34400.0,18.83,18.91,18.83,18.9,34400.0
2006-04-28 12:30:00,18.9,18.9,18.86,18.86,7500.0,18.9,18.9,18.86,18.86,7500.0
2006-04-28 12:35:00,18.86,18.86,18.85,18.86,7800.0,18.86,18.86,18.85,18.86,7800.0
2006-04-28 12:40:00,18.85,18.86,18.8,18.83,10700.0,18.85,18.86,18.8,18.83,10700.0
2006-04-28 12:45:00,18.82,18.83,18.81,18.82,5600.0,18.82,18.83,18.81,18.82,5600.0
2006-04-28 12:50:00,18.82,18.84,18.8,18.83,14400.0,18.82,18.84,18.8,18.83,14400.0
2006-04-28 12:55:00,18.83,18.84,18.83,18.83,9400.0,18.83,18.84,18.83,18.83,9400.0
2006-04-28 13:00:00,18.83,18.84,18.81,18.81,15300.0,18.83,18.84,18.81,18.81,15300.0
2006-04-28 13:05:00,18.82,18.9,18.81,18.83,30900.0,18.82,18.9,18.81,18.83,30900.0
2006-04-28 13:10:00,18.84,18.84,18.79,18.8,12400.0,18.84,18.84,18.79,18.8,12400.0
2006-04-28 13:15:00,18.8,18.84,18.79,18.82,14900.0,18.8,18.84,18.79,18.82,14900.0
2006-04-28 13:20:00,18.82,18.84,18.81,18.82,13200.0,18.82,18.84,18.81,18.82,13200.0
2006-04-28 13:25:00,18.82,18.84,18.82,18.82,8500.0,18.82,18.84,18.82,18.82,8500.0
2006-04-28 13:30:00,18.83,18.85,18.81,18.83,16900.0,18.83,18.85,18.81,18.83,16900.0
2006-04-28 13:35:00,18.83,18.84,18.81,18.83,10400.0,18.83,18.84,18.81,18.83,10400.0
2006-04-28 13:40:00,18.82,18.85,18.81,18.84,15700.0,18.82,18.85,18.81,18.84,15700.0
2006-04-28 13:45:00,18.85,18.85,18.8,18.81,5300.0,18.85,18.85,18.8,18.81,5300.0
2006-04-28 13:50:00,18.81,18.82,18.81,18.82,3000.0,18.81,18.82,18.81,18.82,3000.0
2006-04-28 13:55:00,18.81,18.83,18.81,18.81,14600.0,18.81,18.83,18.81,18.81,14600.0
2006-04-28 14:00:00,18.82,18.83,18.81,18.83,3900.0,18.82,18.83,18.81,18.83,3900.0
2006-04-28 14:05:00,18.82,18.83,18.81,18.82,9100.0,18.82,18.83,18.81,18.82,9100.0
2006-04-28 14:10:00,18.81,18.84,18.81,18.84,18600.0,18.81,18.84,18.81,18.84,18600.0
2006-04-28 14:15:00,18.83,18.84,18.82,18.83,7700.0,18.83,18.84,18.82,18.83,7700.0
2006-04-28 14:20:00,18.82,18.84,18.82,18.83,8000.0,18.82,18.84,18.82,18.83,8000.0
2006-04-28 14:25:00,18.83,18.86,18.83,18.86,13200.0,18.83,18.86,18.83,18.86,13200.0
2006-04-28 14:30:00,18.86,18.86,18.83,18.84,7500.0,18.86,18.86,18.83,18.84,7500.0
2006-04-28 14:35:00,18.84,18.87,18.84,18.87,13800.0,18.84,18.87,18.84,18.87,13800.0
2006-04-28 14:40:00,18.87,18.87,18.86,18.87,6200.0,18.87,18.87,18.86,18.87,6200.0
2006-04-28 14:45:00,18.86,18.89,18.86,18.89,14000.0,18.86,18.89,18.86,18.89,14000.0
2006-04-28 14:50:00,18.89,18.9,18.88,18.88,13700.0,18.89,18.9,18.88,18.88,13700.0
2006-04-28 14:55:00,18.89,18.89,18.84,18.87,24100.0,18.89,18.89,18.84,18.87,24100.0
2006-04-28 15:00:00,18.87,18.88,18.84,18.85,13300.0,18.87,18.88,18.84,18.85,13300.0
2006-04-28 15:05:00,18.85,18.87,18.83,18.85,32500.0,18.85,18.87,18.83,18.85,32500.0
2006-04-28 15:10:00,18.85,18.88,18.83,18.85,34400.0,18.85,18.88,18.83,18.85,34400.0
2006-04-28 15:15:00,18.86,18.86,18.82,18.84,20900.0,18.86,18.86,18.82,18.84,20900.0
2006-04-28 15:20:00,18.83,18.9,18.8,18.8,247800.0,18.83,18.9,18.8,18.8,247800.0
2006-04-28 15:25:00,18.81,18.85,18.8,18.85,23400.0,18.81,18.85,18.8,18.85,23400.0
2006-04-28 15:30:00,18.84,18.89,18.82,18.89,71900.0,18.84,18.89,18.82,18.89,71900.0
2006-04-28 15:35:00,18.89,18.91,18.89,18.89,22500.0,18.89,18.91,18.89,18.89,22500.0
2006-04-28 15:40:00,18.89,18.9,18.89,18.89,21700.0,18.89,18.9,18.89,18.89,21700.0
2006-04-28 15:45:00,18.89,18.9,18.89,18.9,40800.0,18.89,18.9,18.89,18.9,40800.0
2006-04-28 15:50:00,18.92,18.93,18.87,18.89,244000.0,18.92,18.93,18.87,18.89,244000.0
2006-04-28 15:55:00,18.9,18.96,18.88,18.93,162700.0,18.9,18.96,18.88,18.93,162700.0
2006-05-01 09:30:00,18.84,18.91,18.83,18.9,47400.0,18.84,18.91,18.83,18.9,47400.0
2006-05-01 09:35:00,18.89,18.95,18.89,18.95,21000.0,18.89,18.95,18.89,18.95,21000.0
2006-05-01 09:40:00,18.95,19.0,18.95,18.97,24500.0,18.95,19.0,18.95,18.97,24500.0
2006-05-01 09:45:00,18.99,18.99,18.95,18.97,10600.0,18.99,18.99,18.95,18.97,10600.0
2006-05-01 09:50:00,18.96,18.99,18.96,18.99,30800.0,18.96,18.99,18.96,18.99,30800.0
2006-05-01 09:55:00,18.99,19.0,18.98,19.0,183700.0,18.99,19.0,18.98,19.0,183700.0
2006-05-01 10:00:00,18.99,19.04,18.99,19.01,69200.0,18.99,19.04,18.99,19.01,69200.0
2006-05-01 10:05:00,19.01,19.08,19.0,19.07,24400.0,19.01,19.08,19.0,19.07,24400.0
2006-05-01 10:10:00,19.07,19.08,19.0,19.0,12700.0,19.07,19.08,19.0,19.0,12700.0
2006-05-01 10:15:00,19.01,19.03,19.0,19.02,16400.0,19.01,19.03,19.0,19.02,16400.0
2006-05-01 10:20:00,19.02,19.03,19.01,19.02,8900.0,19.02,19.03,19.01,19.02,8900.0
2006-05-01 10:25:00,19.01,19.01,18.91,18.96,34800.0,19.01,19.01,18.91,18.96,34800.0
2006-05-01 10:30:00,18.97,19.01,18.96,18.99,18300.0,18.97,19.01,18.96,18.99,18300.0
2006-05-01 10:35:00,18.99,19.0,18.96,18.96,163700.0,18.99,19.0,18.96,18.96,163700.0
2006-05-01 10:40:00,18.96,18.98,18.9,18.9,39600.0,18.96,18.98,18.9,18.9,39600.0
2006-05-01 10:45:00,18.9,18.95,18.89,18.9,58700.0,18.9,18.95,18.89,18.9,58700.0
2006-05-01 10:50:00,18.9,18.93,18.9,18.9,8700.0,18.9,18.93,18.9,18.9,8700.0
2006-05-01 10:55:00,18.9,18.9,18.89,18.9,5800.0,18.9,18.9,18.89,18.9,5800.0
2006-05-01 11:00:00,18.9,18.96,18.9,18.95,8400.0,18.9,18.96,18.9,18.95,8400.0
2006-05-01 11:05:00,18.94,18.97,18.91,18.92,11400.0,18.94,18.97,18.91,18.92,11400.0
2006-05-01 11:10:00,18.93,18.95,18.92,18.95,13800.0,18.93,18.95,18.92,18.95,13800.0
2006-05-01 11:15:00,18.95,18.96,18.91,18.92,14800.0,18.95,18.96,18.91,18.92,14800.0
2006-05-01 11:20:00,18.92,18.93,18.91,18.91,9000.0,18.92,18.93,18.91,18.91,9000.0
2006-05-01 11:25:00,18.91,18.92,18.88,18.89,26500.0,18.91,18.92,18.88,18.89,26500.0
2006-05-01 11:30:00,18.89,18.9,18.85,18.89,11600.0,18.89,18.9,18.85,18.89,11600.0
2006-05-01 11:35:00,18.89,18.93,18.86,18.87,14800.0,18.89,18.93,18.86,18.87,14800.0
2006-05-01 11:40:00,18.88,18.93,18.84,18.92,17400.0,18.88,18.93,18.84,18.92,17400.0
2006-05-01 11:45:00,18.91,18.91,18.9,18.9,8300.0,18.91,18.91,18.9,18.9,8300.0
2006-05-01 11:50:00,18.91,18.91,18.88,18.9,12600.0,18.91,18.91,18.88,18.9,12600.0
2006-05-01 11:55:00,18.89,18.91,18.88,18.91,61600.0,18.89,18.91,18.88,18.91,61600.0
2006-05-01 12:00:00,18.9,18.9,18.88,18.88,22300.0,18.9,18.9,18.88,18.88,22300.0
2006-05-01 12:05:00,18.88,18.89,18.87,18.88,20200.0,18.88,18.89,18.87,18.88,20200.0
2006-05-01 12:10:00,18.87,18.89,18.87,18.88,9700.0,18.87,18.89,18.87,18.88,9700.0
2006-05-01 12:15:00,18.89,18.92,18.88,18.92,20600.0,18.89,18.92,18.88,18.92,20600.0
2006-05-01 12:20:00,18.92,18.94,18.91,18.91,11900.0,18.92,18.94,18.91,18.91,11900.0
2006-05-01 12:25:00,18.92,18.92,18.89,18.9,6000.0,18.92,18.92,18.89,18.9,6000.0
2006-05-01 12:30:00,18.89,18.93,18.89,18.91,11900.0,18.89,18.93,18.89,18.91,11900.0
2006-05-01 12:35:00,18.92,18.93,18.92,18.92,9700.0,18.92,18.93,18.92,18.92,9700.0
2006-05-01 12:40:00,18.92,18.94,18.92,18.93,8000.0,18.92,18.94,18.92,18.93,8000.0
2006-05-01 12:45:00,18.94,18.95,18.93,18.94,7700.0,18.94,18.95,18.93,18.94,7700.0
2006-05-01 12:50:00,18.95,18.95,18.94,18.95,7600.0,18.95,18.95,18.94,18.95,7600.0
2006-05-01 12:55:00,18.95,18.97,18.94,18.94,13700.0,18.95,18.97,18.94,18.94,13700.0
2006-05-01 13:00:00,18.94,18.94,18.92,18.92,8500.0,18.94,18.94,18.92,18.92,8500.0
2006-05-01 13:05:00,18.92,18.94,18.92,18.93,7300.0,18.92,18.94,18.92,18.93,7300.0
2006-05-01 13:10:00,18.93,18.94,18.93,18.93,2300.0,18.93,18.94,18.93,18.93,2300.0
2006-05-01 13:15:00,18.93,18.94,18.93,18.94,4700.0,18.93,18.94,18.93,18.94,4700.0
2006-05-01 13:20:00,18.93,18.94,18.93,18.93,9700.0,18.93,18.94,18.93,18.93,9700.0
2006-05-01 13:25:00,18.94,18.94,18.93,18.94,8700.0,18.94,18.94,18.93,18.94,8700.0
2006-05-01 13:30:00,18.93,18.99,18.93,18.99,17100.0,18.93,18.99,18.93,18.99,17100.0
2006-05-01 13:35:00,18.98,18.99,18.98,18.99,5300.0,18.98,18.99,18.98,18.99,5300.0
2006-05-01 13:40:00,18.98,18.99,18.96,18.96,14100.0,18.98,18.99,18.96,18.96,14100.0
2006-05-01 13:45:00,18.96,18.97,18.96,18.96,8300.0,18.96,18.97,18.96,18.96,8300.0
2006-05-01 13:50:00,18.96,18.97,18.96,18.96,7300.0,18.96,18.97,18.96,18.96,7300.0
2006-05-01 13:55:00,18.97,18.98,18.96,18.97,12700.0,18.97,18.98,18.96,18.97,12700.0
2006-05-01 14:00:00,18.98,18.98,18.95,18.95,29500.0,18.98,18.98,18.95,18.95,29500.0
2006-05-01 14:05:00,18.92,18.98,18.92,18.97,11900.0,18.92,18.98,18.92,18.97,11900.0
2006-05-01 14:10:00,18.97,18.99,18.97,18.99,14200.0,18.97,18.99,18.97,18.99,14200.0
2006-05-01 14:15:00,18.99,19.0,18.99,18.99,14500.0,18.99,19.0,18.99,18.99,14500.0
2006-05-01 14:20:00,18.99,18.99,18.98,18.99,13100.0,18.99,18.99,18.98,18.99,13100.0
2006-05-01 14:25:00,18.99,19.0,18.98,19.0,19300.0,18.99,19.0,18.98,19.0,19300.0
2006-05-01 14:30:00,19.0,19.01,18.99,19.0,22000.0,19.0,19.01,18.99,19.0,22000.0
2006-05-01 14:35:00,19.01,19.02,19.0,19.02,13000.0,19.01,19.02,19.0,19.02,13000.0
2006-05-01 14:40:00,19.02,19.02,19.0,19.01,21500.0,19.02,19.02,19.0,19.01,21500.0
2006-05-01 14:45:00,19.01,19.01,19.0,19.01,5800.0,19.01,19.01,19.0,19.01,5800.0
2006-05-01 14:50:00,19.0,19.01,19.0,19.01,26300.0,19.0,19.01,19.0,19.01,26300.0
2006-05-01 14:55:00,19.01,19.01,19.0,19.01,19800.0,19.01,19.01,19.0,19.01,19800.0
2006-05-01 15:00:00,19.01,19.01,18.93,18.94,36200.0,19.01,19.01,18.93,18.94,36200.0
2006-05-01 15:05:00,18.92,18.92,18.89,18.9,68000.0,18.92,18.92,18.89,18.9,68000.0
2006-05-01 15:10:00,18.9,18.9,18.88,18.89,40700.0,18.9,18.9,18.88,18.89,40700.0
2006-05-01 15:15:00,18.88,18.9,18.84,18.86,59800.0,18.88,18.9,18.84,18.86,59800.0
2006-05-01 15:20:00,18.85,18.87,18.78,18.83,38400.0,18.85,18.87,18.78,18.83,38400.0
2006-05-01 15:25:00,18.83,18.85,18.81,18.82,23500.0,18.83,18.85,18.81,18.82,23500.0
2006-05-01 15:30:00,18.81,18.85,18.76,18.84,27500.0,18.81,18.85,18.76,18.84,27500.0
2006-05-01 15:35:00,18.84,18.85,18.73,18.75,64900.0,18.84,18.85,18.73,18.75,64900.0
2006-05-01 15:40:00,18.75,18.76,18.63,18.67,49900.0,18.75,18.76,18.63,18.67,49900.0
2006-05-01 15:45:00,18.64,18.75,18.64,18.73,60300.0,18.64,18.75,18.64,18.73,60300.0
2006-05-01 15:50:00,18.73,18.73,18.63,18.7,41600.0,18.73,18.73,18.63,18.7,41600.0
2006-05-01 15:55:00,18.7,18.74,18.66,18.74,52300.0,18.7,18.74,18.66,18.74,52300.0
2006-05-02 09:30:00,18.65,18.78,18.54,18.78,15800.0,18.65,18.78,18.54,18.78,15800.0
2006-05-02 09:35:00,18.76,18.81,18.76,18.77,12300.0,18.76,18.81,18.76,18.77,12300.0
2006-05-02 09:40:00,18.77,18.81,18.76,18.79,5300.0,18.77,18.81,18.76,18.79,5300.0
2006-05-02 09:45:00,18.79,18.81,18.79,18.8,8300.0,18.79,18.81,18.79,18.8,8300.0
2006-05-02 09:50:00,18.8,18.83,18.79,18.83,9900.0,18.8,18.83,18.79,18.83,9900.0
2006-05-02 09:55:00,18.83,18.89,18.83,18.89,6800.0,18.83,18.89,18.83,18.89,6800.0
2006-05-02 10:00:00,18.89,18.9,18.88,18.89,26500.0,18.89,18.9,18.88,18.89,26500.0
2006-05-02 10:05:00,18.89,18.9,18.86,18.86,12400.0,18.89,18.9,18.86,18.86,12400.0
2006-05-02 10:10:00,18.87,18.89,18.86,18.88,18600.0,18.87,18.89,18.86,18.88,18600.0
2006-05-02 10:15:00,18.88,18.97,18.88,18.88,42600.0,18.88,18.97,18.88,18.88,42600.0
2006-05-02 10:20:00,18.89,18.97,18.88,18.96,62300.0,18.89,18.97,18.88,18.96,62300.0
2006-05-02 10:25:00,18.96,19.11,18.96,19.08,76700.0,18.96,19.11,18.96,19.08,76700.0
2006-05-02 10:30:00,19.06,19.08,19.01,19.05,10000.0,19.06,19.08,19.01,19.05,10000.0
2006-05-02 10:35:00,19.05,19.06,19.04,19.05,7700.0,19.05,19.06,19.04,19.05,7700.0
2006-05-02 10:40:00,19.05,19.05,18.97,18.97,14200.0,19.05,19.05,18.97,18.97,14200.0
2006-05-02 10:45:00,18.97,19.0,18.97,18.99,17200.0,18.97,19.0,18.97,18.99,17200.0
2006-05-02 10:50:00,18.99,19.01,18.99,19.01,5200.0,18.99,19.01,18.99,19.01,5200.0
2006-05-02 10:55:00,19.01,19.01,19.01,19.01,6600.0,19.01,19.01,19.01,19.01,6600.0
2006-05-02 11:00:00,19.01,19.05,19.01,19.03,12400.0,19.01,19.05,19.01,19.03,12400.0
2006-05-02 11:05:00,19.03,19.03,19.01,19.02,7200.0,19.03,19.03,19.01,19.02,7200.0
2006-05-02 11:10:00,19.01,19.02,18.96,18.96,21200.0,19.01,19.02,18.96,18.96,21200.0
2006-05-02 11:15:00,18.97,18.98,18.96,18.98,7100.0,18.97,18.98,18.96,18.98,7100.0
2006-05-02 11:20:00,18.97,18.97,18.96,18.97,10200.0,18.97,18.97,18.96,18.97,10200.0
2006-05-02 11:25:00,18.97,19.02,18.96,19.02,140500.0,18.97,19.02,18.96,19.02,140500.0
2006-05-02 11:30:00,19.02,19.05,19.0,19.05,36700.0,19.02,19.05,19.0,19.05,36700.0
2006-05-02 11:35:00,19.05,19.09,19.05,19.08,52700.0,19.05,19.09,19.05,19.08,52700.0
2006-05-02 11:40:00,19.08,19.1,19.08,19.1,11300.0,19.08,19.1,19.08,19.1,11300.0
2006-05-02 11:45:00,19.09,19.12,19.09,19.12,35000.0,19.09,19.12,19.09,19.12,35000.0
2006-05-02 11:50:00,19.1,19.12,19.08,19.11,16700.0,19.1,19.12,19.08,19.11,16700.0
2006-05-02 11:55:00,19.12,19.13,19.07,19.12,63900.0,19.12,19.13,19.07,19.12,63900.0
2006-05-02 12:00:00,19.12,19.15,19.11,19.15,17900.0,19.12,19.15,19.11,19.15,17900.0
2006-05-02 12:05:00,19.15,19.17,19.1,19.14,47700.0,19.15,19.17,19.1,19.14,47700.0
2006-05-02 12:10:00,19.14,19.14,19.13,19.14,15000.0,19.14,19.14,19.13,19.14,15000.0
2006-05-02 12:15:00,19.13,19.14,19.13,19.13,2200.0,19.13,19.14,19.13,19.13,2200.0
2006-05-02 12:20:00,19.13,19.14,19.09,19.1,14200.0,19.13,19.14,19.09,19.1,14200.0
2006-05-02 12:25:00,19.11,19.11,19.07,19.11,24800.0,19.11,19.11,19.07,19.11,24800.0
2006-05-02 12:30:00,19.11,19.11,19.07,19.09,20600.0,19.11,19.11,19.07,19.09,20600.0
2006-05-02 12:35:00,19.09,19.13,19.08,19.12,38700.0,19.09,19.13,19.08,19.12,38700.0
2006-05-02 12:40:00,19.12,19.13,19.12,19.12,15100.0,19.12,19.13,19.12,19.12,15100.0
2006-05-02 12:45:00,19.12,19.12,19.1,19.11,23200.0,19.12,19.12,19.1,19.11,23200.0
2006-05-02 12:50:00,19.12,19.13,19.11,19.13,28200.0,19.12,19.13,19.11,19.13,28200.0
2006-05-02 12:55:00,19.13,19.13,19.11,19.13,18300.0,19.13,19.13,19.11,19.13,18300.0
2006-05-02 13:00:00,19.12,19.13,19.12,19.13,19200.0,19.12,19.13,19.12,19.13,19200.0
2006-05-02 13:05:00,19.12,19.13,19.12,19.13,12000.0,19.12,19.13,19.12,19.13,12000.0
2006-05-02 13:10:00,19.13,19.13,19.12,19.12,11300.0,19.13,19.13,19.12,19.12,11300.0
2006-05-02 13:15:00,19.12,19.13,19.12,19.13,3400.0,19.12,19.13,19.12,19.13,3400.0
2006-05-02 13:20:00,19.12,19.13,19.12,19.13,5000.0,19.12,19.13,19.12,19.13,5000.0
2006-05-02 13:25:00,19.12,19.13,19.12,19.13,5000.0,19.12,19.13,19.12,19.13,5000.0
2006-05-02 13:30:00,19.12,19.15,19.12,19.15,172800.0,19.12,19.15,19.12,19.15,172800.0
2006-05-02 13:35:00,19.14,19.16,19.14,19.15,44500.0,19.14,19.16,19.14,19.15,44500.0
2006-05-02 13:40:00,19.15,19.22,19.15,19.21,92900.0,19.15,19.22,19.15,19.21,92900.0
2006-05-02 13:45:00,19.22,19.22,19.21,19.22,12200.0,19.22,19.22,19.21,19.22,12200.0
2006-05-02 13:50:00,19.21,19.22,19.15,19.19,53200.0,19.21,19.22,19.15,19.19,53200.0
2006-05-02 13:55:00,19.18,19.2,19.18,19.19,17600.0,19.18,19.2,19.18,19.19,17600.0
2006-05-02 14:00:00,19.18,19.22,19.18,19.21,45600.0,19.18,19.22,19.18,19.21,45600.0
2006-05-02 14:05:00,19.21,19.22,19.2,19.2,38000.0,19.21,19.22,19.2,19.2,38000.0
2006-05-02 14:10:00,19.2,19.21,19.2,19.21,7400.0,19.2,19.21,19.2,19.21,7400.0
2006-05-02 14:15:00,19.2,19.21,19.2,19.2,15100.0,19.2,19.21,19.2,19.2,15100.0
2006-05-02 14:20:00,19.21,19.23,19.2,19.23,23100.0,19.21,19.23,19.2,19.23,23100.0
2006-05-02 14:25:00,19.22,19.24,19.22,19.23,20100.0,19.22,19.24,19.22,19.23,20100.0
2006-05-02 14:30:00,19.23,19.24,19.23,19.23,9600.0,19.23,19.24,19.23,19.23,9600.0
2006-05-02 14:35:00,19.23,19.25,19.23,19.24,19800.0,19.23,19.25,19.23,19.24,19800.0
2006-05-02 14:40:00,19.24,19.24,19.23,19.23,11700.0,19.24,19.24,19.23,19.23,11700.0
2006-05-02 14:45:00,19.23,19.24,19.23,19.23,13400.0,19.23,19.24,19.23,19.23,13400.0
2006-05-02 14:50:00,19.23,19.24,19.22,19.23,11600.0,19.23,19.24,19.22,19.23,11600.0
2006-05-02 14:55:00,19.23,19.24,19.23,19.24,12500.0,19.23,19.24,19.23,19.24,12500.0
2006-05-02 15:00:00,19.23,19.24,19.23,19.23,6000.0,19.23,19.24,19.23,19.23,6000.0
2006-05-02 15:05:00,19.23,19.24,19.23,19.23,7300.0,19.23,19.24,19.23,19.23,7300.0
2006-05-02 15:10:00,19.24,19.24,19.23,19.23,64100.0,19.24,19.24,19.23,19.23,64100.0
2006-05-02 15:15:00,19.23,19.25,19.23,19.25,87300.0,19.23,19.25,19.23,19.25,87300.0
2006-05-02 15:20:00,19.24,19.26,19.24,19.25,37100.0,19.24,19.26,19.24,19.25,37100.0
2006-05-02 15:25:00,19.26,19.26,19.23,19.23,27000.0,19.26,19.26,19.23,19.23,27000.0
2006-05-02 15:30:00,19.23,19.23,19.2,19.2,24200.0,19.23,19.23,19.2,19.2,24200.0
2006-05-02 15:35:00,19.21,19.21,19.19,19.19,56800.0,19.21,19.21,19.19,19.19,56800.0
2006-05-02 15:40:00,19.19,19.27,19.18,19.27,207000.0,19.19,19.27,19.18,19.27,207000.0
2006-05-02 15:45:00,19.27,19.33,19.27,19.32,381200.0,19.27,19.33,19.27,19.32,381200.0
2006-05-02 15:50:00,19.31,19.35,19.31,19.33,249800.0,19.31,19.35,19.31,19.33,249800.0
2006-05-02 15:55:00,19.33,19.34,19.27,19.27,129700.0,19.33,19.34,19.27,19.27,129700.0
2006-05-03 09:30:00,19.27,19.27,19.09,19.22,64000.0,19.27,19.27,19.09,19.22,64000.0
2006-05-03 09:35:00,19.18,19.27,19.15,19.25,160500.0,19.18,19.27,19.15,19.25,160500.0
2006-05-03 09:40:00,19.25,19.25,19.19,19.25,37900.0,19.25,19.25,19.19,19.25,37900.0
2006-05-03 09:45:00,19.24,19.31,19.23,19.27,131300.0,19.24,19.31,19.23,19.27,131300.0
2006-05-03 09:50:00,19.27,19.3,19.25,19.29,19900.0,19.27,19.3,19.25,19.29,19900.0
2006-05-03 09:55:00,19.25,19.27,19.24,19.25,25900.0,19.25,19.27,19.24,19.25,25900.0
2006-05-03 10:00:00,19.25,19.3,19.24,19.27,52100.0,19.25,19.3,19.24,19.27,52100.0
2006-05-03 10:05:00,19.27,19.28,19.23,19.26,108900.0,19.27,19.28,19.23,19.26,108900.0
2006-05-03 10:10:00,19.23,19.26,19.16,19.19,199200.0,19.23,19.26,19.16,19.19,199200.0
2006-05-03 10:15:00,19.18,19.25,19.16,19.16,63000.0,19.18,19.25,19.16,19.16,63000.0
2006-05-03 10:20:00,19.16,19.2,19.16,19.19,22700.0,19.16,19.2,19.16,19.19,22700.0
2006-05-03 10:25:00,19.18,19.2,19.16,19.16,36200.0,19.18,19.2,19.16,19.16,36200.0
2006-05-03 10:30:00,19.18,19.2,19.17,19.17,78500.0,19.18,19.2,19.17,19.17,78500.0
2006-05-03 10:35:00,19.18,19.2,19.17,19.19,27500.0,19.18,19.2,19.17,19.19,27500.0
2006-05-03 10:40:00,19.19,19.2,19.16,19.2,38000.0,19.19,19.2,19.16,19.2,38000.0
2006-05-03 10:45:00,19.2,19.23,19.2,19.2,32600.0,19.2,19.23,19.2,19.2,32600.0
2006-05-03 10:50:00,19.19,19.2,19.19,19.19,9800.0,19.19,19.2,19.19,19.19,9800.0
2006-05-03 10:55:00,19.2,19.21,19.19,19.19,17100.0,19.2,19.21,19.19,19.19,17100.0
2006-05-03 11:00:00,19.2,19.21,19.19,19.2,278500.0,19.2,19.21,19.19,19.2,278500.0
2006-05-03 11:05:00,19.2,19.22,19.19,19.2,137700.0,19.2,19.22,19.19,19.2,137700.0
2006-05-03 11:10:00,19.2,19.21,19.19,19.21,32800.0,19.2,19.21,19.19,19.21,32800.0
2006-05-03 11:15:00,19.2,19.21,19.2,19.2,5400.0,19.2,19.21,19.2,19.2,5400.0
2006-05-03 11:20:00,19.2,19.21,19.2,19.2,29200.0,19.2,19.21,19.2,19.2,29200.0
2006-05-03 11:25:00,19.2,19.21,19.19,19.2,43500.0,19.2,19.21,19.19,19.2,43500.0
2006-05-03 11:30:00,19.2,19.22,19.19,19.21,52300.0,19.2,19.22,19.19,19.21,52300.0
2006-05-03 11:35:00,19.21,19.21,19.19,19.2,12900.0,19.21,19.21,19.19,19.2,12900.0
2006-05-03 11:40:00,19.2,19.2,19.19,19.19,4300.0,19.2,19.2,19.19,19.19,4300.0
2006-05-03 11:45:00,19.2,19.21,19.19,19.21,62900.0,19.2,19.21,19.19,19.21,62900.0
2006-05-03 11:50:00,19.21,19.22,19.2,19.2,8900.0,19.21,19.22,19.2,19.2,8900.0
2006-05-03 11:55:00,19.21,19.21,19.2,19.21,3600.0,19.21,19.21,19.2,19.21,3600.0
2006-05-03 12:00:00,19.21,19.22,19.2,19.21,27400.0,19.21,19.22,19.2,19.21,27400.0
2006-05-03 12:05:00,19.21,19.21,19.2,19.2,14200.0,19.21,19.21,19.2,19.2,14200.0
2006-05-03 12:10:00,19.21,19.22,19.2,19.2,30800.0,19.21,19.22,19.2,19.2,30800.0
2006-05-03 12:15:00,19.2,19.22,19.2,19.21,29500.0,19.2,19.22,19.2,19.21,29500.0
2006-05-03 12:20:00,19.21,19.22,19.2,19.22,35200.0,19.21,19.22,19.2,19.22,35200.0
2006-05-03 12:25:00,19.22,19.22,19.2,19.21,27800.0,19.22,19.22,19.2,19.21,27800.0
2006-05-03 12:30:00,19.21,19.22,19.2,19.2,20300.0,19.21,19.22,19.2,19.2,20300.0
2006-05-03 12:35:00,19.21,19.22,19.2,19.21,25400.0,19.21,19.22,19.2,19.21,25400.0
2006-05-03 12:40:00,19.21,19.22,19.2,19.22,30100.0,19.21,19.22,19.2,19.22,30100.0
2006-05-03 12:45:00,19.22,19.22,19.2,19.22,19800.0,19.22,19.22,19.2,19.22,19800.0
2006-05-03 12:50:00,19.22,19.22,19.21,19.22,2600.0,19.22,19.22,19.21,19.22,2600.0
2006-05-03 12:55:00,19.21,19.22,19.21,19.22,22400.0,19.21,19.22,19.21,19.22,22400.0
2006-05-03 13:00:00,19.22,19.25,19.22,19.24,70400.0,19.22,19.25,19.22,19.24,70400.0
2006-05-03 13:05:00,19.24,19.25,19.24,19.25,13400.0,19.24,19.25,19.24,19.25,13400.0
2006-05-03 13:10:00,19.24,19.25,19.2,19.22,26100.0,19.24,19.25,19.2,19.22,26100.0
2006-05-03 13:15:00,19.21,19.22,19.21,19.22,2900.0,19.21,19.22,19.21,19.22,2900.0
2006-05-03 13:20:00,19.22,19.22,19.2,19.21,2900.0,19.22,19.22,19.2,19.21,2900.0
2006-05-03 13:25:00,19.21,19.22,19.21,19.21,7000.0,19.21,19.22,19.21,19.21,7000.0
2006-05-03 13:30:00,19.21,19.23,19.21,19.23,24600.0,19.21,19.23,19.21,19.23,24600.0
2006-05-03 13:35:00,19.23,19.25,19.23,19.24,15400.0,19.23,19.25,19.23,19.24,15400.0
2006-05-03 13:40:00,19.24,19.25,19.22,19.22,21500.0,19.24,19.25,19.22,19.22,21500.0
2006-05-03 13:45:00,19.23,19.23,19.22,19.22,18200.0,19.23,19.23,19.22,19.22,18200.0
2006-05-03 13:50:00,19.22,19.23,19.21,19.22,109300.0,19.22,19.23,19.21,19.22,109300.0
2006-05-03 13:55:00,19.22,19.23,19.21,19.22,12100.0,19.22,19.23,19.21,19.22,12100.0
2006-05-03 14:00:00,19.21,19.23,19.21,19.23,38200.0,19.21,19.23,19.21,19.23,38200.0
2006-05-03 14:05:00,19.22,19.22,19.2,19.21,34600.0,19.22,19.22,19.2,19.21,34600.0
2006-05-03 14:10:00,19.21,19.24,19.21,19.24,54400.0,19.21,19.24,19.21,19.24,54400.0
2006-05-03 14:15:00,19.24,19.24,19.21,19.22,36700.0,19.24,19.24,19.21,19.22,36700.0
2006-05-03 14:20:00,19.23,19.24,19.23,19.24,7900.0,19.23,19.24,19.23,19.24,7900.0
2006-05-03 14:25:00,19.23,19.24,19.23,19.23,31300.0,19.23,19.24,19.23,19.23,31300.0
2006-05-03 14:30:00,19.24,19.24,19.19,19.21,142100.0,19.24,19.24,19.19,19.21,142100.0
2006-05-03 14:35:00,19.21,19.23,19.21,19.21,50000.0,19.21,19.23,19.21,19.21,50000.0
2006-05-03 14:40:00,19.22,19.25,19.21,19.23,142300.0,19.22,19.25,19.21,19.23,142300.0
2006-05-03 14:45:00,19.24,19.25,19.22,19.25,27200.0,19.24,19.25,19.22,19.25,27200.0
2006-05-03 14:50:00,19.24,19.24,19.22,19.23,13200.0,19.24,19.24,19.22,19.23,13200.0
2006-05-03 14:55:00,19.22,19.23,19.22,19.22,7700.0,19.22,19.23,19.22,19.22,7700.0
2006-05-03 15:00:00,19.23,19.24,19.22,19.22,65900.0,19.23,19.24,19.22,19.22,65900.0
2006-05-03 15:05:00,19.23,19.23,19.22,19.23,11000.0,19.23,19.23,19.22,19.23,11000.0
2006-05-03 15:10:00,19.22,19.23,19.21,19.22,30200.0,19.22,19.23,19.21,19.22,30200.0
2006-05-03 15:15:00,19.22,19.23,19.19,19.21,50100.0,19.22,19.23,19.19,19.21,50100.0
2006-05-03 15:20:00,19.2,19.2,19.19,19.19,19600.0,19.2,19.2,19.19,19.19,19600.0
2006-05-03 15:25:00,19.19,19.2,19.19,19.2,26700.0,19.19,19.2,19.19,19.2,26700.0
2006-05-03 15:30:00,19.2,19.22,19.2,19.21,13100.0,19.2,19.22,19.2,19.21,13100.0
2006-05-03 15:35:00,19.21,19.22,19.2,19.21,15500.0,19.21,19.22,19.2,19.21,15500.0
2006-05-03 15:40:00,19.2,19.21,19.19,19.2,84800.0,19.2,19.21,19.19,19.2,84800.0
2006-05-03 15:45:00,19.2,19.22,19.2,19.21,47500.0,19.2,19.22,19.2,19.21,47500.0
2006-05-03 15:50:00,19.21,19.22,19.2,19.21,56500.0,19.21,19.22,19.2,19.21,56500.0
2006-05-03 15:55:00,19.22,19.23,19.2,19.21,131800.0,19.22,19.23,19.2,19.21,131800.0
2006-05-04 09:30:00,19.09,19.39,19.09,19.39,58900.0,19.09,19.39,19.09,19.39,58900.0
2006-05-04 09:35:00,19.39,19.4,19.32,19.38,47200.0,19.39,19.4,19.32,19.38,47200.0
2006-05-04 09:40:00,19.39,19.4,19.35,19.37,5400.0,19.39,19.4,19.35,19.37,5400.0
2006-05-04 09:45:00,19.37,19.4,19.37,19.39,11900.0,19.37,19.4,19.37,19.39,11900.0
2006-05-04 09:50:00,19.39,19.48,19.39,19.47,22300.0,19.39,19.48,19.39,19.47,22300.0
2006-05-04 09:55:00,19.47,19.48,19.46,19.48,27400.0,19.47,19.48,19.46,19.48,27400.0
2006-05-04 10:00:00,19.48,19.49,19.47,19.48,41500.0,19.48,19.49,19.47,19.48,41500.0
2006-05-04 10:05:00,19.49,19.49,19.47,19.48,41700.0,19.49,19.49,19.47,19.48,41700.0
2006-05-04 10:10:00,19.47,19.49,19.47,19.48,16000.0,19.47,19.49,19.47,19.48,16000.0
2006-05-04 10:15:00,19.48,19.49,19.39,19.45,44600.0,19.48,19.49,19.39,19.45,44600.0
2006-05-04 10:20:00,19.47,19.49,19.46,19.49,74300.0,19.47,19.49,19.46,19.49,74300.0
2006-05-04 10:25:00,19.49,19.49,19.48,19.48,19200.0,19.49,19.49,19.48,19.48,19200.0
2006-05-04 10:30:00,19.49,19.49,19.48,19.49,14400.0,19.49,19.49,19.48,19.49,14400.0
2006-05-04 10:35:00,19.49,19.49,19.48,19.49,15900.0,19.49,19.49,19.48,19.49,15900.0
2006-05-04 10:40:00,19.48,19.49,19.48,19.48,65800.0,19.48,19.49,19.48,19.48,65800.0
2006-05-04 10:45:00,19.49,19.5,19.48,19.5,308400.0,19.49,19.5,19.48,19.5,308400.0
2006-05-04 10:50:00,19.5,19.52,19.42,19.45,52700.0,19.5,19.52,19.42,19.45,52700.0
2006-05-04 10:55:00,19.45,19.45,19.33,19.33,24900.0,19.45,19.45,19.33,19.33,24900.0
2006-05-04 11:00:00,19.33,19.44,19.32,19.44,31000.0,19.33,19.44,19.32,19.44,31000.0
2006-05-04 11:05:00,19.44,19.5,19.39,19.5,134300.0,19.44,19.5,19.39,19.5,134300.0
2006-05-04 11:10:00,19.5,19.52,19.48,19.52,39100.0,19.5,19.52,19.48,19.52,39100.0
2006-05-04 11:15:00,19.53,19.55,19.46,19.48,31100.0,19.53,19.55,19.46,19.48,31100.0
2006-05-04 11:20:00,19.49,19.5,19.48,19.5,16000.0,19.49,19.5,19.48,19.5,16000.0
2006-05-04 11:25:00,19.5,19.5,19.49,19.5,10900.0,19.5,19.5,19.49,19.5,10900.0
2006-05-04 11:30:00,19.5,19.5,19.42,19.45,24400.0,19.5,19.5,19.42,19.45,24400.0
2006-05-04 11:35:00,19.45,19.49,19.45,19.48,8000.0,19.45,19.49,19.45,19.48,8000.0
2006-05-04 11:40:00,19.48,19.5,19.48,19.5,33500.0,19.48,19.5,19.48,19.5,33500.0
2006-05-04 11:45:00,19.5,19.55,19.49,19.54,37300.0,19.5,19.55,19.49,19.54,37300.0
2006-05-04 11:50:00,19.53,19.54,19.5,19.5,12500.0,19.53,19.54,19.5,19.5,12500.0
2006-05-04 11:55:00,19.51,19.51,19.5,19.51,16800.0,19.51,19.51,19.5,19.51,16800.0
2006-05-04 12:00:00,19.51,19.51,19.5,19.5,9300.0,19.51,19.51,19.5,19.5,9300.0
2006-05-04 12:05:00,19.5,19.5,19.46,19.49,29600.0,19.5,19.5,19.46,19.49,29600.0
2006-05-04 12:10:00,19.49,19.51,19.49,19.51,7600.0,19.49,19.51,19.49,19.51,7600.0
2006-05-04 12:15:00,19.51,19.54,19.51,19.52,28900.0,19.51,19.54,19.51,19.52,28900.0
2006-05-04 12:20:00,19.51,19.52,19.51,19.51,9600.0,19.51,19.52,19.51,19.51,9600.0
2006-05-04 12:25:00,19.51,19.54,19.51,19.53,12200.0,19.51,19.54,19.51,19.53,12200.0
2006-05-04 12:30:00,19.54,19.54,19.47,19.5,24000.0,19.54,19.54,19.47,19.5,24000.0
2006-05-04 12:35:00,19.49,19.5,19.49,19.49,15000.0,19.49,19.5,19.49,19.49,15000.0
2006-05-04 12:40:00,19.49,19.5,19.48,19.49,19700.0,19.49,19.5,19.48,19.49,19700.0
2006-05-04 12:45:00,19.5,19.52,19.49,19.52,67500.0,19.5,19.52,19.49,19.52,67500.0
2006-05-04 12:50:00,19.53,19.55,19.52,19.55,14600.0,19.53,19.55,19.52,19.55,14600.0
2006-05-04 12:55:00,19.55,19.55,19.54,19.54,19700.0,19.55,19.55,19.54,19.54,19700.0
2006-05-04 13:00:00,19.55,19.55,19.54,19.54,23400.0,19.55,19.55,19.54,19.54,23400.0
2006-05-04 13:05:00,19.55,19.57,19.54,19.57,26900.0,19.55,19.57,19.54,19.57,26900.0
2006-05-04 13:10:00,19.56,19.57,19.55,19.55,15000.0,19.56,19.57,19.55,19.55,15000.0
2006-05-04 13:15:00,19.56,19.59,19.56,19.58,20900.0,19.56,19.59,19.56,19.58,20900.0
2006-05-04 13:20:00,19.58,19.59,19.57,19.59,14200.0,19.58,19.59,19.57,19.59,14200.0
2006-05-04 13:25:00,19.59,19.59,19.57,19.57,10700.0,19.59,19.59,19.57,19.57,10700.0
2006-05-04 13:30:00,19.57,19.6,19.56,19.56,25900.0,19.57,19.6,19.56,19.56,25900.0
2006-05-04 13:35:00,19.57,19.57,19.55,19.55,14100.0,19.57,19.57,19.55,19.55,14100.0
2006-05-04 13:40:00,19.54,19.55,19.47,19.48,29600.0,19.54,19.55,19.47,19.48,29600.0
2006-05-04 13:45:00,19.47,19.49,19.47,19.49,11900.0,19.47,19.49,19.47,19.49,11900.0
2006-05-04 13:50:00,19.49,19.52,19.49,19.49,26300.0,19.49,19.52,19.49,19.49,26300.0
2006-05-04 13:55:00,19.49,19.49,19.47,19.48,8100.0,19.49,19.49,19.47,19.48,8100.0
2006-05-04 14:00:00,19.48,19.51,19.48,19.5,31800.0,19.48,19.51,19.48,19.5,31800.0
2006-05-04 14:05:00,19.49,19.5,19.48,19.5,19200.0,19.49,19.5,19.48,19.5,19200.0
2006-05-04 14:10:00,19.49,19.5,19.48,19.49,16200.0,19.49,19.5,19.48,19.49,16200.0
2006-05-04 14:15:00,19.48,19.48,19.4,19.42,53600.0,19.48,19.48,19.4,19.42,53600.0
2006-05-04 14:20:00,19.42,19.42,19.35,19.39,45500.0,19.42,19.42,19.35,19.39,45500.0
2006-05-04 14:25:00,19.4,19.4,19.36,19.37,14600.0,19.4,19.4,19.36,19.37,14600.0
2006-05-04 14:30:00,19.38,19.42,19.37,19.41,147200.0,19.38,19.42,19.37,19.41,147200.0
2006-05-04 14:35:00,19.42,19.43,19.41,19.41,16000.0,19.42,19.43,19.41,19.41,16000.0
2006-05-04 14:40:00,19.42,19.43,19.41,19.42,13700.0,19.42,19.43,19.41,19.42,13700.0
2006-05-04 14:45:00,19.42,19.48,19.41,19.46,42100.0,19.42,19.48,19.41,19.46,42100.0
2006-05-04 14:50:00,19.47,19.52,19.44,19.49,52800.0,19.47,19.52,19.44,19.49,52800.0
2006-05-04 14:55:00,19.5,19.5,19.48,19.48,5800.0,19.5,19.5,19.48,19.48,5800.0
2006-05-04 15:00:00,19.49,19.5,19.49,19.49,18400.0,19.49,19.5,19.49,19.49,18400.0
2006-05-04 15:05:00,19.49,19.49,19.46,19.47,11100.0,19.49,19.49,19.46,19.47,11100.0
2006-05-04 15:10:00,19.46,19.48,19.46,19.47,11200.0,19.46,19.48,19.46,19.47,11200.0
2006-05-04 15:15:00,19.48,19.52,19.47,19.52,11100.0,19.48,19.52,19.47,19.52,11100.0
2006-05-04 15:20:00,19.51,19.52,19.5,19.52,18500.0,19.51,19.52,19.5,19.52,18500.0
2006-05-04 15:25:00,19.52,19.52,19.51,19.52,17200.0,19.52,19.52,19.51,19.52,17200.0
2006-05-04 15:30:00,19.52,19.52,19.5,19.51,25100.0,19.52,19.52,19.5,19.51,25100.0
2006-05-04 15:35:00,19.5,19.51,19.48,19.5,28800.0,19.5,19.51,19.48,19.5,28800.0
2006-05-04 15:40:00,19.5,19.51,19.48,19.49,33400.0,19.5,19.51,19.48,19.49,33400.0
2006-05-04 15:45:00,19.5,19.5,19.48,19.49,32200.0,19.5,19.5,19.48,19.49,32200.0
2006-05-04 15:50:00,19.49,19.5,19.48,19.5,47900.0,19.49,19.5,19.48,19.5,47900.0
2006-05-04 15:55:00,19.5,19.52,19.46,19.46,51400.0,19.5,19.52,19.46,19.46,51400.0
2006-05-05 09:30:00,19.65,19.65,19.41,19.5,62600.0,19.65,19.65,19.41,19.5,62600.0
2006-05-05 09:35:00,19.5,19.53,19.49,19.53,12700.0,19.5,19.53,19.49,19.53,12700.0
2006-05-05 09:40:00,19.51,19.55,19.51,19.54,10900.0,19.51,19.55,19.51,19.54,10900.0
2006-05-05 09:45:00,19.54,19.56,19.53,19.55,16200.0,19.54,19.56,19.53,19.55,16200.0
2006-05-05 09:50:00,19.54,19.55,19.42,19.44,30100.0,19.54,19.55,19.42,19.44,30100.0
2006-05-05 09:55:00,19.45,19.51,19.42,19.48,20800.0,19.45,19.51,19.42,19.48,20800.0
2006-05-05 10:00:00,19.48,19.48,19.46,19.48,9000.0,19.48,19.48,19.46,19.48,9000.0
2006-05-05 10:05:00,19.48,19.5,19.48,19.49,14100.0,19.48,19.5,19.48,19.49,14100.0
2006-05-05 10:10:00,19.5,19.54,19.46,19.54,33800.0,19.5,19.54,19.46,19.54,33800.0
2006-05-05 10:15:00,19.55,19.55,19.44,19.46,21100.0,19.55,19.55,19.44,19.46,21100.0
2006-05-05 10:20:00,19.47,19.5,19.46,19.49,33600.0,19.47,19.5,19.46,19.49,33600.0
2006-05-05 10:25:00,19.49,19.51,19.36,19.42,35500.0,19.49,19.51,19.36,19.42,35500.0
2006-05-05 10:30:00,19.41,19.46,19.4,19.4,23400.0,19.41,19.46,19.4,19.4,23400.0
2006-05-05 10:35:00,19.4,19.41,19.4,19.4,12300.0,19.4,19.41,19.4,19.4,12300.0
2006-05-05 10:40:00,19.4,19.42,19.38,19.39,14700.0,19.4,19.42,19.38,19.39,14700.0
2006-05-05 10:45:00,19.39,19.4,19.36,19.36,21300.0,19.39,19.4,19.36,19.36,21300.0
2006-05-05 10:50:00,19.35,19.41,19.34,19.4,22400.0,19.35,19.41,19.34,19.4,22400.0
2006-05-05 10:55:00,19.4,19.41,19.39,19.4,12900.0,19.4,19.41,19.39,19.4,12900.0
2006-05-05 11:00:00,19.4,19.41,19.4,19.4,9800.0,19.4,19.41,19.4,19.4,9800.0
2006-05-05 11:05:00,19.4,19.43,19.4,19.42,26700.0,19.4,19.43,19.4,19.42,26700.0
2006-05-05 11:10:00,19.42,19.42,19.39,19.4,13800.0,19.42,19.42,19.39,19.4,13800.0
2006-05-05 11:15:00,19.41,19.41,19.4,19.4,12500.0,19.41,19.41,19.4,19.4,12500.0
2006-05-05 11:20:00,19.4,19.47,19.4,19.42,27500.0,19.4,19.47,19.4,19.42,27500.0
2006-05-05 11:25:00,19.42,19.43,19.41,19.42,11200.0,19.42,19.43,19.41,19.42,11200.0
2006-05-05 11:30:00,19.41,19.46,19.4,19.46,20500.0,19.41,19.46,19.4,19.46,20500.0
2006-05-05 11:35:00,19.46,19.46,19.43,19.44,12200.0,19.46,19.46,19.43,19.44,12200.0
2006-05-05 11:40:00,19.44,19.46,19.42,19.42,30100.0,19.44,19.46,19.42,19.42,30100.0
2006-05-05 11:45:00,19.42,19.42,19.38,19.38,35400.0,19.42,19.42,19.38,19.38,35400.0
2006-05-05 11:50:00,19.39,19.41,19.39,19.4,20000.0,19.39,19.41,19.39,19.4,20000.0
2006-05-05 11:55:00,19.4,19.41,19.4,19.4,8000.0,19.4,19.41,19.4,19.4,8000.0
2006-05-05 12:00:00,19.41,19.42,19.4,19.41,10900.0,19.41,19.42,19.4,19.41,10900.0
2006-05-05 12:05:00,19.41,19.42,19.39,19.42,16500.0,19.41,19.42,19.39,19.42,16500.0
2006-05-05 12:10:00,19.41,19.42,19.4,19.4,8100.0,19.41,19.42,19.4,19.4,8100.0
2006-05-05 12:15:00,19.4,19.43,19.4,19.41,8800.0,19.4,19.43,19.4,19.41,8800.0
2006-05-05 12:20:00,19.41,19.43,19.36,19.41,22100.0,19.41,19.43,19.36,19.41,22100.0
2006-05-05 12:25:00,19.41,19.42,19.39,19.39,10400.0,19.41,19.42,19.39,19.39,10400.0
2006-05-05 12:30:00,19.39,19.4,19.39,19.39,10200.0,19.39,19.4,19.39,19.39,10200.0
2006-05-05 12:35:00,19.39,19.4,19.39,19.39,8400.0,19.39,19.4,19.39,19.39,8400.0
2006-05-05 12:40:00,19.4,19.43,19.39,19.42,25300.0,19.4,19.43,19.39,19.42,25300.0
2006-05-05 12:45:00,19.42,19.42,19.41,19.41,4700.0,19.42,19.42,19.41,19.41,4700.0
2006-05-05 12:50:00,19.41,19.42,19.41,19.42,10500.0,19.41,19.42,19.41,19.42,10500.0
2006-05-05 12:55:00,19.42,19.43,19.42,19.42,11600.0,19.42,19.43,19.42,19.42,11600.0
2006-05-05 13:00:00,19.42,19.43,19.41,19.42,5800.0,19.42,19.43,19.41,19.42,5800.0
2006-05-05 13:05:00,19.41,19.41,19.4,19.4,9200.0,19.41,19.41,19.4,19.4,9200.0
2006-05-05 13:10:00,19.4,19.41,19.4,19.4,13100.0,19.4,19.41,19.4,19.4,13100.0
2006-05-05 13:15:00,19.41,19.41,19.4,19.41,3300.0,19.41,19.41,19.4,19.41,3300.0
2006-05-05 13:20:00,19.4,19.43,19.4,19.41,26400.0,19.4,19.43,19.4,19.41,26400.0
2006-05-05 13:25:00,19.41,19.41,19.4,19.41,6500.0,19.41,19.41,19.4,19.41,6500.0
2006-05-05 13:30:00,19.41,19.43,19.4,19.43,11100.0,19.41,19.43,19.4,19.43,11100.0
2006-05-05 13:35:00,19.42,19.44,19.42,19.43,11400.0,19.42,19.44,19.42,19.43,11400.0
2006-05-05 13:40:00,19.43,19.43,19.42,19.42,10700.0,19.43,19.43,19.42,19.42,10700.0
2006-05-05 13:45:00,19.42,19.44,19.42,19.42,14700.0,19.42,19.44,19.42,19.42,14700.0
2006-05-05 13:50:00,19.42,19.44,19.42,19.43,24300.0,19.42,19.44,19.42,19.43,24300.0
2006-05-05 13:55:00,19.43,19.44,19.42,19.43,14600.0,19.43,19.44,19.42,19.43,14600.0
2006-05-05 14:00:00,19.43,19.44,19.43,19.43,8300.0,19.43,19.44,19.43,19.43,8300.0
2006-05-05 14:05:00,19.43,19.44,19.41,19.41,12400.0,19.43,19.44,19.41,19.41,12400.0
2006-05-05 14:10:00,19.41,19.42,19.4,19.4,15100.0,19.41,19.42,19.4,19.4,15100.0
2006-05-05 14:15:00,19.41,19.41,19.39,19.4,13800.0,19.41,19.41,19.39,19.4,13800.0
2006-05-05 14:20:00,19.4,19.43,19.39,19.43,21600.0,19.4,19.43,19.39,19.43,21600.0
2006-05-05 14:25:00,19.42,19.43,19.41,19.41,18100.0,19.42,19.43,19.41,19.41,18100.0
2006-05-05 14:30:00,19.41,19.41,19.37,19.38,27100.0,19.41,19.41,19.37,19.38,27100.0
2006-05-05 14:35:00,19.38,19.39,19.34,19.34,32500.0,19.38,19.39,19.34,19.34,32500.0
2006-05-05 14:40:00,19.34,19.37,19.34,19.35,47200.0,19.34,19.37,19.34,19.35,47200.0
2006-05-05 14:45:00,19.36,19.37,19.36,19.36,17900.0,19.36,19.37,19.36,19.36,17900.0
2006-05-05 14:50:00,19.36,19.38,19.36,19.36,23800.0,19.36,19.38,19.36,19.36,23800.0
2006-05-05 14:55:00,19.36,19.37,19.32,19.32,35400.0,19.36,19.37,19.32,19.32,35400.0
2006-05-05 15:00:00,19.32,19.35,19.31,19.32,53200.0,19.32,19.35,19.31,19.32,53200.0
2006-05-05 15:05:00,19.32,19.33,19.31,19.33,37400.0,19.32,19.33,19.31,19.33,37400.0
2006-05-05 15:10:00,19.32,19.34,19.31,19.33,23400.0,19.32,19.34,19.31,19.33,23400.0
2006-05-05 15:15:00,19.33,19.34,19.33,19.33,15300.0,19.33,19.34,19.33,19.33,15300.0
2006-05-05 15:20:00,19.33,19.34,19.31,19.32,27700.0,19.33,19.34,19.31,19.32,27700.0
2006-05-05 15:25:00,19.32,19.33,19.31,19.31,32000.0,19.32,19.33,19.31,19.31,32000.0
2006-05-05 15:30:00,19.31,19.33,19.31,19.33,19600.0,19.31,19.33,19.31,19.33,19600.0
2006-05-05 15:35:00,19.32,19.34,19.32,19.33,36500.0,19.32,19.34,19.32,19.33,36500.0
2006-05-05 15:40:00,19.33,19.35,19.32,19.32,38300.0,19.33,19.35,19.32,19.32,38300.0
2006-05-05 15:45:00,19.32,19.33,19.31,19.31,42900.0,19.32,19.33,19.31,19.31,42900.0
2006-05-05 15:50:00,19.32,19.35,19.31,19.34,60800.0,19.32,19.35,19.31,19.34,60800.0
2006-05-05 15:55:00,19.34,19.38,19.33,19.35,66000.0,19.34,19.38,19.33,19.35,66000.0
2006-05-08 09:30:00,19.38,19.45,19.24,19.45,47900.0,19.38,19.45,19.24,19.45,47900.0
2006-05-08 09:35:00,19.47,19.47,19.36,19.37,10000.0,19.47,19.47,19.36,19.37,10000.0
2006-05-08 09:40:00,19.37,19.4,19.37,19.39,3400.0,19.37,19.4,19.37,19.39,3400.0
2006-05-08 09:45:00,19.38,19.41,19.38,19.38,14400.0,19.38,19.41,19.38,19.38,14400.0
2006-05-08 09:50:00,19.39,19.4,19.35,19.35,25200.0,19.39,19.4,19.35,19.35,25200.0
2006-05-08 09:55:00,19.35,19.35,19.25,19.26,14100.0,19.35,19.35,19.25,19.26,14100.0
2006-05-08 10:00:00,19.25,19.26,19.07,19.11,109200.0,19.25,19.26,19.07,19.11,109200.0
2006-05-08 10:05:00,19.09,19.2,19.08,19.15,36000.0,19.09,19.2,19.08,19.15,36000.0
2006-05-08 10:10:00,19.15,19.17,19.0,19.1,94500.0,19.15,19.17,19.0,19.1,94500.0
2006-05-08 10:15:00,19.12,19.19,19.12,19.17,203400.0,19.12,19.19,19.12,19.17,203400.0
2006-05-08 10:20:00,19.19,19.2,19.17,19.19,26100.0,19.19,19.2,19.17,19.19,26100.0
2006-05-08 10:25:00,19.19,19.21,19.19,19.2,27000.0,19.19,19.21,19.19,19.2,27000.0
2006-05-08 10:30:00,19.2,19.26,19.19,19.26,20000.0,19.2,19.26,19.19,19.26,20000.0
2006-05-08 10:35:00,19.26,19.27,19.24,19.24,166300.0,19.26,19.27,19.24,19.24,166300.0
2006-05-08 10:40:00,19.23,19.25,19.21,19.23,16600.0,19.23,19.25,19.21,19.23,16600.0
2006-05-08 10:45:00,19.24,19.24,19.2,19.22,72800.0,19.24,19.24,19.2,19.22,72800.0
2006-05-08 10:50:00,19.21,19.22,19.2,19.2,10800.0,19.21,19.22,19.2,19.2,10800.0
2006-05-08 10:55:00,19.19,19.23,19.17,19.23,16800.0,19.19,19.23,19.17,19.23,16800.0
2006-05-08 11:00:00,19.23,19.25,19.2,19.22,30800.0,19.23,19.25,19.2,19.22,30800.0
2006-05-08 11:05:00,19.22,19.24,19.15,19.21,43000.0,19.22,19.24,19.15,19.21,43000.0
2006-05-08 11:10:00,19.21,19.38,19.18,19.2,14300.0,19.21,19.38,19.18,19.2,14300.0
2006-05-08 11:15:00,19.2,19.2,19.16,19.17,18000.0,19.2,19.2,19.16,19.17,18000.0
2006-05-08 11:20:00,19.17,19.18,19.16,19.16,10100.0,19.17,19.18,19.16,19.16,10100.0
2006-05-08 11:25:00,19.16,19.2,19.16,19.2,12400.0,19.16,19.2,19.16,19.2,12400.0
2006-05-08 11:30:00,19.19,19.2,19.17,19.17,12000.0,19.19,19.2,19.17,19.17,12000.0
2006-05-08 11:35:00,19.17,19.18,19.16,19.18,21500.0,19.17,19.18,19.16,19.18,21500.0
2006-05-08 11:40:00,19.17,19.18,19.15,19.15,7500.0,19.17,19.18,19.15,19.15,7500.0
2006-05-08 11:45:00,19.16,19.17,19.15,19.16,3400.0,19.16,19.17,19.15,19.16,3400.0
2006-05-08 11:50:00,19.17,19.18,19.16,19.17,6800.0,19.17,19.18,19.16,19.17,6800.0
2006-05-08 11:55:00,19.18,19.18,19.16,19.17,6900.0,19.18,19.18,19.16,19.17,6900.0
2006-05-08 12:00:00,19.17,19.18,19.15,19.16,16000.0,19.17,19.18,19.15,19.16,16000.0
2006-05-08 12:05:00,19.15,19.16,19.15,19.15,8900.0,19.15,19.16,19.15,19.15,8900.0
2006-05-08 12:10:00,19.15,19.16,19.15,19.15,5200.0,19.15,19.16,19.15,19.15,5200.0
2006-05-08 12:15:00,19.16,19.16,19.15,19.15,9200.0,19.16,19.16,19.15,19.15,9200.0
2006-05-08 12:20:00,19.16,19.16,19.14,19.16,24500.0,19.16,19.16,19.14,19.16,24500.0
2006-05-08 12:25:00,19.15,19.15,19.14,19.14,27900.0,19.15,19.15,19.14,19.14,27900.0
2006-05-08 12:30:00,19.14,19.15,19.14,19.15,10600.0,19.14,19.15,19.14,19.15,10600.0
2006-05-08 12:35:00,19.15,19.15,19.14,19.15,11500.0,19.15,19.15,19.14,19.15,11500.0
2006-05-08 12:40:00,19.15,19.15,19.14,19.15,10900.0,19.15,19.15,19.14,19.15,10900.0
2006-05-08 12:45:00,19.14,19.15,19.14,19.15,9300.0,19.14,19.15,19.14,19.15,9300.0
2006-05-08 12:50:00,19.15,19.15,19.14,19.15,7700.0,19.15,19.15,19.14,19.15,7700.0
2006-05-08 12:55:00,19.14,19.15,19.14,19.15,18700.0,19.14,19.15,19.14,19.15,18700.0
2006-05-08 13:00:00,19.14,19.15,19.14,19.14,59200.0,19.14,19.15,19.14,19.14,59200.0
2006-05-08 13:05:00,19.14,19.15,19.14,19.14,21500.0,19.14,19.15,19.14,19.14,21500.0
2006-05-08 13:10:00,19.14,19.14,19.1,19.12,49400.0,19.14,19.14,19.1,19.12,49400.0
2006-05-08 13:15:00,19.12,19.12,19.1,19.1,10900.0,19.12,19.12,19.1,19.1,10900.0
2006-05-08 13:20:00,19.11,19.12,19.1,19.11,16400.0,19.11,19.12,19.1,19.11,16400.0
2006-05-08 13:25:00,19.1,19.1,19.09,19.1,5600.0,19.1,19.1,19.09,19.1,5600.0
2006-05-08 13:30:00,19.1,19.1,19.05,19.06,22100.0,19.1,19.1,19.05,19.06,22100.0
2006-05-08 13:35:00,19.06,19.07,19.03,19.03,33000.0,19.06,19.07,19.03,19.03,33000.0
2006-05-08 13:40:00,19.03,19.04,19.03,19.03,13700.0,19.03,19.04,19.03,19.03,13700.0
2006-05-08 13:45:00,19.03,19.04,19.03,19.03,6900.0,19.03,19.04,19.03,19.03,6900.0
2006-05-08 13:50:00,19.03,19.04,19.0,19.01,83400.0,19.03,19.04,19.0,19.01,83400.0
2006-05-08 13:55:00,19.01,19.01,19.0,19.01,8000.0,19.01,19.01,19.0,19.01,8000.0
2006-05-08 14:00:00,19.01,19.01,19.0,19.0,44400.0,19.01,19.01,19.0,19.0,44400.0
2006-05-08 14:05:00,19.0,19.03,19.0,19.01,31600.0,19.0,19.03,19.0,19.01,31600.0
2006-05-08 14:10:00,19.01,19.02,19.0,19.01,32700.0,19.01,19.02,19.0,19.01,32700.0
2006-05-08 14:15:00,19.01,19.01,19.0,19.01,37600.0,19.01,19.01,19.0,19.01,37600.0
2006-05-08 14:20:00,19.02,19.04,19.01,19.04,10900.0,19.02,19.04,19.01,19.04,10900.0
2006-05-08 14:25:00,19.04,19.04,19.02,19.03,24800.0,19.04,19.04,19.02,19.03,24800.0
2006-05-08 14:30:00,19.03,19.04,19.0,19.04,30000.0,19.03,19.04,19.0,19.04,30000.0
2006-05-08 14:35:00,19.01,19.04,19.01,19.04,17300.0,19.01,19.04,19.01,19.04,17300.0
2006-05-08 14:40:00,19.03,19.04,19.03,19.04,10600.0,19.03,19.04,19.03,19.04,10600.0
2006-05-08 14:45:00,19.04,19.13,19.04,19.12,34100.0,19.04,19.13,19.04,19.12,34100.0
2006-05-08 14:50:00,19.12,19.13,19.11,19.11,23100.0,19.12,19.13,19.11,19.11,23100.0
2006-05-08 14:55:00,19.12,19.12,19.09,19.1,27400.0,19.12,19.12,19.09,19.1,27400.0
2006-05-08 15:00:00,19.1,19.1,19.08,19.09,16000.0,19.1,19.1,19.08,19.09,16000.0
2006-05-08 15:05:00,19.09,19.09,19.06,19.06,26500.0,19.09,19.09,19.06,19.06,26500.0
2006-05-08 15:10:00,19.06,19.08,19.05,19.08,10900.0,19.06,19.08,19.05,19.08,10900.0
2006-05-08 15:15:00,19.08,19.08,19.05,19.05,23400.0,19.08,19.08,19.05,19.05,23400.0
2006-05-08 15:20:00,19.05,19.05,19.04,19.05,14000.0,19.05,19.05,19.04,19.05,14000.0
2006-05-08 15:25:00,19.06,19.09,19.05,19.08,17100.0,19.06,19.09,19.05,19.08,17100.0
2006-05-08 15:30:00,19.09,19.1,19.08,19.1,22400.0,19.09,19.1,19.08,19.1,22400.0
2006-05-08 15:35:00,19.1,19.1,19.08,19.1,22300.0,19.1,19.1,19.08,19.1,22300.0
2006-05-08 15:40:00,19.1,19.12,19.09,19.12,27500.0,19.1,19.12,19.09,19.12,27500.0
2006-05-08 15:45:00,19.11,19.13,19.08,19.08,29200.0,19.11,19.13,19.08,19.08,29200.0
2006-05-08 15:50:00,19.09,19.09,19.07,19.07,40400.0,19.09,19.09,19.07,19.07,40400.0
2006-05-08 15:55:00,19.08,19.08,19.06,19.06,110900.0,19.08,19.08,19.06,19.06,110900.0
2006-05-09 09:30:00,18.85,18.99,18.84,18.96,62800.0,18.85,18.99,18.84,18.96,62800.0
2006-05-09 09:35:00,18.96,19.05,18.95,19.0,21600.0,18.96,19.05,18.95,19.0,21600.0
2006-05-09 09:40:00,19.0,19.07,18.98,19.05,5500.0,19.0,19.07,18.98,19.05,5500.0
2006-05-09 09:45:00,19.06,19.09,19.02,19.09,47200.0,19.06,19.09,19.02,19.09,47200.0
2006-05-09 09:50:00,19.09,19.14,19.08,19.13,8200.0,19.09,19.14,19.08,19.13,8200.0
2006-05-09 09:55:00,19.13,19.14,19.1,19.14,11400.0,19.13,19.14,19.1,19.14,11400.0
2006-05-09 10:00:00,19.13,19.15,19.13,19.14,6900.0,19.13,19.15,19.13,19.14,6900.0
2006-05-09 10:05:00,19.14,19.14,19.1,19.12,10000.0,19.14,19.14,19.1,19.12,10000.0
2006-05-09 10:10:00,19.12,19.12,19.11,19.11,3000.0,19.12,19.12,19.11,19.11,3000.0
2006-05-09 10:15:00,19.11,19.13,19.09,19.11,29700.0,19.11,19.13,19.09,19.11,29700.0
2006-05-09 10:20:00,19.12,19.16,19.11,19.14,16100.0,19.12,19.16,19.11,19.14,16100.0
2006-05-09 10:25:00,19.14,19.14,19.13,19.13,4000.0,19.14,19.14,19.13,19.13,4000.0
2006-05-09 10:30:00,19.13,19.14,19.13,19.14,2900.0,19.13,19.14,19.13,19.14,2900.0
2006-05-09 10:35:00,19.13,19.13,19.11,19.11,7400.0,19.13,19.13,19.11,19.11,7400.0
2006-05-09 10:40:00,19.11,19.11,19.06,19.06,8300.0,19.11,19.11,19.06,19.06,8300.0
2006-05-09 10:45:00,19.06,19.11,19.06,19.11,17400.0,19.06,19.11,19.06,19.11,17400.0
2006-05-09 10:50:00,19.1,19.1,19.07,19.07,7500.0,19.1,19.1,19.07,19.07,7500.0
2006-05-09 10:55:00,19.06,19.06,19.04,19.05,9800.0,19.06,19.06,19.04,19.05,9800.0
2006-05-09 11:00:00,19.05,19.09,19.03,19.06,37000.0,19.05,19.09,19.03,19.06,37000.0
2006-05-09 11:05:00,19.06,19.08,19.06,19.08,4100.0,19.06,19.08,19.06,19.08,4100.0
2006-05-09 11:10:00,19.07,19.09,19.07,19.08,5400.0,19.07,19.09,19.07,19.08,5400.0
2006-05-09 11:15:00,19.08,19.09,19.07,19.08,9200.0,19.08,19.09,19.07,19.08,9200.0
2006-05-09 11:20:00,19.09,19.1,19.07,19.09,30200.0,19.09,19.1,19.07,19.09,30200.0
2006-05-09 11:25:00,19.08,19.08,19.06,19.08,13800.0,19.08,19.08,19.06,19.08,13800.0
2006-05-09 11:30:00,19.09,19.14,19.09,19.14,6900.0,19.09,19.14,19.09,19.14,6900.0
2006-05-09 11:35:00,19.13,19.2,19.13,19.2,24200.0,19.13,19.2,19.13,19.2,24200.0
2006-05-09 11:40:00,19.2,19.2,19.1,19.16,124700.0,19.2,19.2,19.1,19.16,124700.0
2006-05-09 11:45:00,19.16,19.17,19.14,19.15,16700.0,19.16,19.17,19.14,19.15,16700.0
2006-05-09 11:50:00,19.15,19.16,19.14,19.15,4200.0,19.15,19.16,19.14,19.15,4200.0
2006-05-09 11:55:00,19.16,19.16,19.15,19.15,2600.0,19.16,19.16,19.15,19.15,2600.0
2006-05-09 12:00:00,19.15,19.16,19.15,19.15,7100.0,19.15,19.16,19.15,19.15,7100.0
2006-05-09 12:05:00,19.16,19.18,19.16,19.18,9700.0,19.16,19.18,19.16,19.18,9700.0
2006-05-09 12:10:00,19.17,19.18,19.16,19.16,17100.0,19.17,19.18,19.16,19.16,17100.0
2006-05-09 12:15:00,19.16,19.18,19.16,19.18,3500.0,19.16,19.18,19.16,19.18,3500.0
2006-05-09 12:20:00,19.18,19.19,19.17,19.19,14200.0,19.18,19.19,19.17,19.19,14200.0
2006-05-09 12:25:00,19.18,19.18,19.16,19.18,10000.0,19.18,19.18,19.16,19.18,10000.0
2006-05-09 12:30:00,19.18,19.18,19.16,19.16,13300.0,19.18,19.18,19.16,19.16,13300.0
2006-05-09 12:35:00,19.16,19.16,19.15,19.15,3400.0,19.16,19.16,19.15,19.15,3400.0
2006-05-09 12:40:00,19.15,19.2,19.15,19.2,15800.0,19.15,19.2,19.15,19.2,15800.0
2006-05-09 12:45:00,19.2,19.2,19.16,19.16,11300.0,19.2,19.2,19.16,19.16,11300.0
2006-05-09 12:50:00,19.16,19.18,19.16,19.17,12000.0,19.16,19.18,19.16,19.17,12000.0
2006-05-09 12:55:00,19.17,19.18,19.16,19.17,5900.0,19.17,19.18,19.16,19.17,5900.0
2006-05-09 13:00:00,19.17,19.21,19.17,19.21,10000.0,19.17,19.21,19.17,19.21,10000.0
2006-05-09 13:05:00,19.21,19.22,19.2,19.22,9500.0,19.21,19.22,19.2,19.22,9500.0
2006-05-09 13:10:00,19.21,19.23,19.21,19.23,17000.0,19.21,19.23,19.21,19.23,17000.0
2006-05-09 13:15:00,19.23,19.25,19.21,19.22,38300.0,19.23,19.25,19.21,19.22,38300.0
2006-05-09 13:20:00,19.22,19.24,19.21,19.24,12600.0,19.22,19.24,19.21,19.24,12600.0
2006-05-09 13:25:00,19.23,19.24,19.23,19.23,6700.0,19.23,19.24,19.23,19.23,6700.0
2006-05-09 13:30:00,19.23,19.24,19.22,19.22,11800.0,19.23,19.24,19.22,19.22,11800.0
2006-05-09 13:35:00,19.23,19.23,19.22,19.23,4900.0,19.23,19.23,19.22,19.23,4900.0
2006-05-09 13:40:00,19.23,19.24,19.23,19.23,6100.0,19.23,19.24,19.23,19.23,6100.0
2006-05-09 13:45:00,19.23,19.24,19.21,19.21,16800.0,19.23,19.24,19.21,19.21,16800.0
2006-05-09 13:50:00,19.21,19.23,19.2,19.2,7500.0,19.21,19.23,19.2,19.2,7500.0
2006-05-09 13:55:00,19.2,19.2,19.19,19.2,1600.0,19.2,19.2,19.19,19.2,1600.0
2006-05-09 14:00:00,19.2,19.2,19.17,19.18,13500.0,19.2,19.2,19.17,19.18,13500.0
2006-05-09 14:05:00,19.18,19.19,19.18,19.19,4500.0,19.18,19.19,19.18,19.19,4500.0
2006-05-09 14:10:00,19.19,19.19,19.18,19.19,5100.0,19.19,19.19,19.18,19.19,5100.0
2006-05-09 14:15:00,19.19,19.22,19.18,19.22,11700.0,19.19,19.22,19.18,19.22,11700.0
2006-05-09 14:20:00,19.22,19.25,19.21,19.24,8200.0,19.22,19.25,19.21,19.24,8200.0
2006-05-09 14:25:00,19.25,19.25,19.21,19.22,18500.0,19.25,19.25,19.21,19.22,18500.0
2006-05-09 14:30:00,19.22,19.22,19.16,19.18,23700.0,19.22,19.22,19.16,19.18,23700.0
2006-05-09 14:35:00,19.17,19.19,19.14,19.16,21000.0,19.17,19.19,19.14,19.16,21000.0
2006-05-09 14:40:00,19.16,19.16,19.15,19.16,10800.0,19.16,19.16,19.15,19.16,10800.0
2006-05-09 14:45:00,19.16,19.16,19.15,19.16,3700.0,19.16,19.16,19.15,19.16,3700.0
2006-05-09 14:50:00,19.15,19.16,19.15,19.16,11800.0,19.15,19.16,19.15,19.16,11800.0
2006-05-09 14:55:00,19.16,19.18,19.15,19.17,14000.0,19.16,19.18,19.15,19.17,14000.0
2006-05-09 15:00:00,19.17,19.22,19.17,19.22,16100.0,19.17,19.22,19.17,19.22,16100.0
2006-05-09 15:05:00,19.22,19.25,19.22,19.24,15000.0,19.22,19.25,19.22,19.24,15000.0
2006-05-09 15:10:00,19.25,19.25,19.21,19.24,43300.0,19.25,19.25,19.21,19.24,43300.0
2006-05-09 15:15:00,19.24,19.27,19.24,19.26,36500.0,19.24,19.27,19.24,19.26,36500.0
2006-05-09 15:20:00,19.27,19.27,19.24,19.25,28900.0,19.27,19.27,19.24,19.25,28900.0
2006-05-09 15:25:00,19.25,19.26,19.25,19.25,9500.0,19.25,19.26,19.25,19.25,9500.0
2006-05-09 15:30:00,19.25,19.28,19.25,19.28,27800.0,19.25,19.28,19.25,19.28,27800.0
2006-05-09 15:35:00,19.28,19.31,19.28,19.3,25100.0,19.28,19.31,19.28,19.3,25100.0
2006-05-09 15:40:00,19.29,19.3,19.29,19.3,13500.0,19.29,19.3,19.29,19.3,13500.0
2006-05-09 15:45:00,19.29,19.37,19.29,19.35,64400.0,19.29,19.37,19.29,19.35,64400.0
2006-05-09 15:50:00,19.35,19.35,19.34,19.35,54800.0,19.35,19.35,19.34,19.35,54800.0
2006-05-09 15:55:00,19.34,19.36,19.3,19.31,73100.0,19.34,19.36,19.3,19.31,73100.0
2006-05-10 09:30:00,19.21,19.32,19.21,19.3,22700.0,19.21,19.32,19.21,19.3,22700.0
2006-05-10 09:35:00,19.3,19.34,19.17,19.17,70300.0,19.3,19.34,19.17,19.17,70300.0
2006-05-10 09:40:00,19.23,19.3,19.19,19.26,24700.0,19.23,19.3,19.19,19.26,24700.0
2006-05-10 09:45:00,19.26,19.31,19.26,19.3,105100.0,19.26,19.31,19.26,19.3,105100.0
2006-05-10 09:50:00,19.3,19.3,19.25,19.25,32100.0,19.3,19.3,19.25,19.25,32100.0
2006-05-10 09:55:00,19.25,19.31,19.25,19.3,8000.0,19.25,19.31,19.25,19.3,8000.0
2006-05-10 10:00:00,19.3,19.31,19.29,19.3,13200.0,19.3,19.31,19.29,19.3,13200.0
2006-05-10 10:05:00,19.3,19.31,19.2,19.3,16500.0,19.3,19.31,19.2,19.3,16500.0
2006-05-10 10:10:00,19.3,19.3,19.23,19.24,17800.0,19.3,19.3,19.23,19.24,17800.0
2006-05-10 10:15:00,19.25,19.27,19.25,19.27,8100.0,19.25,19.27,19.25,19.27,8100.0
2006-05-10 10:20:00,19.28,19.28,19.25,19.26,9300.0,19.28,19.28,19.25,19.26,9300.0
2006-05-10 10:25:00,19.25,19.26,19.25,19.25,5500.0,19.25,19.26,19.25,19.25,5500.0
2006-05-10 10:30:00,19.25,19.26,19.24,19.26,8600.0,19.25,19.26,19.24,19.26,8600.0
2006-05-10 10:35:00,19.26,19.33,19.25,19.32,39800.0,19.26,19.33,19.25,19.32,39800.0
2006-05-10 10:40:00,19.32,19.33,19.28,19.33,31300.0,19.32,19.33,19.28,19.33,31300.0
2006-05-10 10:45:00,19.33,19.33,19.3,19.31,18000.0,19.33,19.33,19.3,19.31,18000.0
2006-05-10 10:50:00,19.31,19.32,19.29,19.29,21500.0,19.31,19.32,19.29,19.29,21500.0
2006-05-10 10:55:00,19.29,19.31,19.29,19.3,31500.0,19.29,19.31,19.29,19.3,31500.0
2006-05-10 11:00:00,19.3,19.3,19.29,19.29,20400.0,19.3,19.3,19.29,19.29,20400.0
2006-05-10 11:05:00,19.29,19.3,19.29,19.3,10500.0,19.29,19.3,19.29,19.3,10500.0
2006-05-10 11:10:00,19.3,19.31,19.3,19.3,17300.0,19.3,19.31,19.3,19.3,17300.0
2006-05-10 11:15:00,19.3,19.32,19.29,19.31,9300.0,19.3,19.32,19.29,19.31,9300.0
2006-05-10 11:20:00,19.32,19.34,19.31,19.34,18200.0,19.32,19.34,19.31,19.34,18200.0
2006-05-10 11:25:00,19.34,19.35,19.33,19.33,38600.0,19.34,19.35,19.33,19.33,38600.0
2006-05-10 11:30:00,19.33,19.34,19.33,19.33,14600.0,19.33,19.34,19.33,19.33,14600.0
2006-05-10 11:35:00,19.34,19.34,19.32,19.32,12700.0,19.34,19.34,19.32,19.32,12700.0
2006-05-10 11:40:00,19.32,19.33,19.31,19.33,19600.0,19.32,19.33,19.31,19.33,19600.0
2006-05-10 11:45:00,19.33,19.35,19.32,19.35,12000.0,19.33,19.35,19.32,19.35,12000.0
2006-05-10 11:50:00,19.36,19.36,19.29,19.31,26400.0,19.36,19.36,19.29,19.31,26400.0
2006-05-10 11:55:00,19.31,19.33,19.31,19.33,4700.0,19.31,19.33,19.31,19.33,4700.0
2006-05-10 12:00:00,19.33,19.33,19.29,19.29,159400.0,19.33,19.33,19.29,19.29,159400.0
2006-05-10 12:05:00,19.29,19.29,19.26,19.27,10800.0,19.29,19.29,19.26,19.27,10800.0
2006-05-10 12:10:00,19.28,19.3,19.23,19.24,20700.0,19.28,19.3,19.23,19.24,20700.0
2006-05-10 12:15:00,19.23,19.24,19.23,19.23,8500.0,19.23,19.24,19.23,19.23,8500.0
2006-05-10 12:20:00,19.24,19.24,19.23,19.24,2800.0,19.24,19.24,19.23,19.24,2800.0
2006-05-10 12:25:00,19.24,19.29,19.23,19.29,9100.0,19.24,19.29,19.23,19.29,9100.0
2006-05-10 12:30:00,19.29,19.3,19.29,19.3,9300.0,19.29,19.3,19.29,19.3,9300.0
2006-05-10 12:35:00,19.3,19.3,19.29,19.3,7500.0,19.3,19.3,19.29,19.3,7500.0
2006-05-10 12:40:00,19.3,19.31,19.29,19.31,6800.0,19.3,19.31,19.29,19.31,6800.0
2006-05-10 12:45:00,19.31,19.31,19.29,19.31,11100.0,19.31,19.31,19.29,19.31,11100.0
2006-05-10 12:50:00,19.31,19.31,19.29,19.3,18900.0,19.31,19.31,19.29,19.3,18900.0
2006-05-10 12:55:00,19.3,19.33,19.29,19.29,21800.0,19.3,19.33,19.29,19.29,21800.0
2006-05-10 13:00:00,19.29,19.3,19.29,19.3,13700.0,19.29,19.3,19.29,19.3,13700.0
2006-05-10 13:05:00,19.3,19.34,19.3,19.34,5800.0,19.3,19.34,19.3,19.34,5800.0
2006-05-10 13:10:00,19.34,19.38,19.34,19.37,9400.0,19.34,19.38,19.34,19.37,9400.0
2006-05-10 13:15:00,19.38,19.38,19.36,19.37,6900.0,19.38,19.38,19.36,19.37,6900.0
2006-05-10 13:20:00,19.38,19.38,19.36,19.36,19600.0,19.38,19.38,19.36,19.36,19600.0
2006-05-10 13:25:00,19.36,19.36,19.35,19.36,52200.0,19.36,19.36,19.35,19.36,52200.0
2006-05-10 13:30:00,19.36,19.36,19.35,19.36,5500.0,19.36,19.36,19.35,19.36,5500.0
2006-05-10 13:35:00,19.36,19.36,19.35,19.35,13500.0,19.36,19.36,19.35,19.35,13500.0
2006-05-10 13:40:00,19.35,19.36,19.35,19.35,5600.0,19.35,19.36,19.35,19.35,5600.0
2006-05-10 13:45:00,19.36,19.36,19.34,19.35,12300.0,19.36,19.36,19.34,19.35,12300.0
2006-05-10 13:50:00,19.34,19.35,19.34,19.34,6900.0,19.34,19.35,19.34,19.34,6900.0
2006-05-10 13:55:00,19.35,19.35,19.34,19.35,14100.0,19.35,19.35,19.34,19.35,14100.0
2006-05-10 14:00:00,19.35,19.36,19.28,19.28,26900.0,19.35,19.36,19.28,19.28,26900.0
2006-05-10 14:05:00,19.29,19.3,19.29,19.3,4700.0,19.29,19.3,19.29,19.3,4700.0
2006-05-10 14:10:00,19.29,19.3,19.29,19.3,9600.0,19.29,19.3,19.29,19.3,9600.0
2006-05-10 14:15:00,19.3,19.32,19.2,19.26,47200.0,19.3,19.32,19.2,19.26,47200.0
2006-05-10 14:20:00,19.27,19.29,19.18,19.21,149700.0,19.27,19.29,19.18,19.21,149700.0
2006-05-10 14:25:00,19.21,19.24,19.19,19.19,26700.0,19.21,19.24,19.19,19.19,26700.0
2006-05-10 14:30:00,19.19,19.21,19.13,19.18,34000.0,19.19,19.21,19.13,19.18,34000.0
2006-05-10 14:35:00,19.18,19.22,19.13,19.19,69100.0,19.18,19.22,19.13,19.19,69100.0
2006-05-10 14:40:00,19.19,19.24,19.18,19.24,29300.0,19.19,19.24,19.18,19.24,29300.0
2006-05-10 14:45:00,19.25,19.3,19.24,19.29,30300.0,19.25,19.3,19.24,19.29,30300.0
2006-05-10 14:50:00,19.28,19.3,19.27,19.3,20200.0,19.28,19.3,19.27,19.3,20200.0
2006-05-10 14:55:00,19.3,19.31,19.29,19.3,15400.0,19.3,19.31,19.29,19.3,15400.0
2006-05-10 15:00:00,19.3,19.35,19.3,19.35,20200.0,19.3,19.35,19.3,19.35,20200.0
2006-05-10 15:05:00,19.34,19.35,19.29,19.29,20100.0,19.34,19.35,19.29,19.29,20100.0
2006-05-10 15:10:00,19.28,19.29,19.24,19.24,18200.0,19.28,19.29,19.24,19.24,18200.0
2006-05-10 15:15:00,19.24,19.27,19.23,19.26,20400.0,19.24,19.27,19.23,19.26,20400.0
2006-05-10 15:20:00,19.27,19.31,19.26,19.3,24100.0,19.27,19.31,19.26,19.3,24100.0
2006-05-10 15:25:00,19.3,19.32,19.28,19.28,26900.0,19.3,19.32,19.28,19.28,26900.0
2006-05-10 15:30:00,19.28,19.28,19.27,19.27,18200.0,19.28,19.28,19.27,19.27,18200.0
2006-05-10 15:35:00,19.27,19.29,19.27,19.29,20600.0,19.27,19.29,19.27,19.29,20600.0
2006-05-10 15:40:00,19.29,19.37,19.29,19.35,78900.0,19.29,19.37,19.29,19.35,78900.0
2006-05-10 15:45:00,19.35,19.39,19.32,19.37,91400.0,19.35,19.39,19.32,19.37,91400.0
2006-05-10 15:50:00,19.37,19.37,19.34,19.36,50900.0,19.37,19.37,19.34,19.36,50900.0
2006-05-10 15:55:00,19.37,19.39,19.36,19.36,51100.0,19.37,19.39,19.36,19.36,51100.0
2006-05-11 09:30:00,19.35,19.35,19.12,19.18,59300.0,19.35,19.35,19.12,19.18,59300.0
2006-05-11 09:35:00,19.21,19.3,19.21,19.29,11400.0,19.21,19.3,19.21,19.29,11400.0
2006-05-11 09:40:00,19.3,19.33,19.29,19.3,19400.0,19.3,19.33,19.29,19.3,19400.0
2006-05-11 09:45:00,19.3,19.35,19.29,19.34,11400.0,19.3,19.35,19.29,19.34,11400.0
2006-05-11 09:50:00,19.35,19.35,19.33,19.33,25900.0,19.35,19.35,19.33,19.33,25900.0
2006-05-11 09:55:00,19.33,19.36,19.33,19.35,37000.0,19.33,19.36,19.33,19.35,37000.0
2006-05-11 10:00:00,19.35,19.36,19.35,19.35,19800.0,19.35,19.36,19.35,19.35,19800.0
2006-05-11 10:05:00,19.35,19.44,19.35,19.43,42400.0,19.35,19.44,19.35,19.43,42400.0
2006-05-11 10:10:00,19.44,19.48,19.43,19.46,48000.0,19.44,19.48,19.43,19.46,48000.0
2006-05-11 10:15:00,19.47,19.47,19.43,19.43,19600.0,19.47,19.47,19.43,19.43,19600.0
2006-05-11 10:20:00,19.43,19.44,19.39,19.4,34400.0,19.43,19.44,19.39,19.4,34400.0
2006-05-11 10:25:00,19.4,19.4,19.32,19.32,106300.0,19.4,19.4,19.32,19.32,106300.0
2006-05-11 10:30:00,19.31,19.39,19.3,19.34,111100.0,19.31,19.39,19.3,19.34,111100.0
2006-05-11 10:35:00,19.34,19.35,19.13,19.15,43400.0,19.34,19.35,19.13,19.15,43400.0
2006-05-11 10:40:00,19.15,19.15,19.09,19.1,18200.0,19.15,19.15,19.09,19.1,18200.0
2006-05-11 10:45:00,19.1,19.2,19.09,19.2,21700.0,19.1,19.2,19.09,19.2,21700.0
2006-05-11 10:50:00,19.2,19.29,19.18,19.28,31200.0,19.2,19.29,19.18,19.28,31200.0
2006-05-11 10:55:00,19.28,19.29,19.27,19.28,21100.0,19.28,19.29,19.27,19.28,21100.0
2006-05-11 11:00:00,19.28,19.28,19.25,19.27,14600.0,19.28,19.28,19.25,19.27,14600.0
2006-05-11 11:05:00,19.27,19.29,19.26,19.28,40800.0,19.27,19.29,19.26,19.28,40800.0
2006-05-11 11:10:00,19.29,19.3,19.28,19.28,21300.0,19.29,19.3,19.28,19.28,21300.0
2006-05-11 11:15:00,19.28,19.28,19.25,19.25,90900.0,19.28,19.28,19.25,19.25,90900.0
2006-05-11 11:20:00,19.25,19.26,19.21,19.25,74600.0,19.25,19.26,19.21,19.25,74600.0
2006-05-11 11:25:00,19.25,19.25,19.16,19.18,26600.0,19.25,19.25,19.16,19.18,26600.0
2006-05-11 11:30:00,19.18,19.22,19.17,19.2,22600.0,19.18,19.22,19.17,19.2,22600.0
2006-05-11 11:35:00,19.2,19.22,19.2,19.22,5900.0,19.2,19.22,19.2,19.22,5900.0
2006-05-11 11:40:00,19.22,19.25,19.22,19.25,38000.0,19.22,19.25,19.22,19.25,38000.0
2006-05-11 11:45:00,19.25,19.27,19.24,19.27,57100.0,19.25,19.27,19.24,19.27,57100.0
2006-05-11 11:50:00,19.27,19.27,19.23,19.23,30200.0,19.27,19.27,19.23,19.23,30200.0
2006-05-11 11:55:00,19.22,19.23,19.19,19.21,72500.0,19.22,19.23,19.19,19.21,72500.0
2006-05-11 12:00:00,19.21,19.21,19.19,19.2,28000.0,19.21,19.21,19.19,19.2,28000.0
2006-05-11 12:05:00,19.21,19.21,19.16,19.16,26200.0,19.21,19.21,19.16,19.16,26200.0
2006-05-11 12:10:00,19.15,19.15,19.13,19.14,18500.0,19.15,19.15,19.13,19.14,18500.0
2006-05-11 12:15:00,19.15,19.16,19.13,19.15,58100.0,19.15,19.16,19.13,19.15,58100.0
2006-05-11 12:20:00,19.15,19.16,19.15,19.15,14400.0,19.15,19.16,19.15,19.15,14400.0
2006-05-11 12:25:00,19.15,19.16,19.15,19.15,15700.0,19.15,19.16,19.15,19.15,15700.0
2006-05-11 12:30:00,19.16,19.16,19.15,19.15,7700.0,19.16,19.16,19.15,19.15,7700.0
2006-05-11 12:35:00,19.15,19.16,19.14,19.16,22600.0,19.15,19.16,19.14,19.16,22600.0
2006-05-11 12:40:00,19.16,19.16,19.15,19.16,6700.0,19.16,19.16,19.15,19.16,6700.0
2006-05-11 12:45:00,19.15,19.15,19.13,19.14,26800.0,19.15,19.15,19.13,19.14,26800.0
2006-05-11 12:50:00,19.14,19.15,19.14,19.14,2300.0,19.14,19.15,19.14,19.14,2300.0
2006-05-11 12:55:00,19.15,19.15,19.14,19.14,13900.0,19.15,19.15,19.14,19.14,13900.0
2006-05-11 13:00:00,19.14,19.15,19.14,19.14,7300.0,19.14,19.15,19.14,19.14,7300.0
2006-05-11 13:05:00,19.14,19.15,19.13,19.14,18000.0,19.14,19.15,19.13,19.14,18000.0
2006-05-11 13:10:00,19.14,19.15,19.11,19.11,13100.0,19.14,19.15,19.11,19.11,13100.0
2006-05-11 13:15:00,19.12,19.12,19.1,19.1,15500.0,19.12,19.12,19.1,19.1,15500.0
2006-05-11 13:20:00,19.1,19.11,19.09,19.1,15800.0,19.1,19.11,19.09,19.1,15800.0
2006-05-11 13:25:00,19.11,19.12,19.1,19.11,2800.0,19.11,19.12,19.1,19.11,2800.0
2006-05-11 13:30:00,19.12,19.13,19.12,19.12,3300.0,19.12,19.13,19.12,19.12,3300.0
2006-05-11 13:35:00,19.12,19.15,19.12,19.15,12100.0,19.12,19.15,19.12,19.15,12100.0
2006-05-11 13:40:00,19.16,19.17,19.14,19.16,25900.0,19.16,19.17,19.14,19.16,25900.0
2006-05-11 13:45:00,19.16,19.17,19.15,19.16,31600.0,19.16,19.17,19.15,19.16,31600.0
2006-05-11 13:50:00,19.16,19.16,19.14,19.15,24800.0,19.16,19.16,19.14,19.15,24800.0
2006-05-11 13:55:00,19.15,19.16,19.15,19.16,31000.0,19.15,19.16,19.15,19.16,31000.0
2006-05-11 14:00:00,19.16,19.17,19.15,19.16,26500.0,19.16,19.17,19.15,19.16,26500.0
2006-05-11 14:05:00,19.16,19.17,19.15,19.15,16800.0,19.16,19.17,19.15,19.15,16800.0
2006-05-11 14:10:00,19.16,19.17,19.15,19.16,30800.0,19.16,19.17,19.15,19.16,30800.0
2006-05-11 14:15:00,19.17,19.19,19.16,19.16,52800.0,19.17,19.19,19.16,19.16,52800.0
2006-05-11 14:20:00,19.16,19.16,19.13,19.15,26000.0,19.16,19.16,19.13,19.15,26000.0
2006-05-11 14:25:00,19.15,19.15,19.14,19.15,73800.0,19.15,19.15,19.14,19.15,73800.0
2006-05-11 14:30:00,19.14,19.15,19.14,19.14,10000.0,19.14,19.15,19.14,19.14,10000.0
2006-05-11 14:35:00,19.14,19.15,19.14,19.15,20300.0,19.14,19.15,19.14,19.15,20300.0
2006-05-11 14:40:00,19.14,19.15,19.11,19.11,20100.0,19.14,19.15,19.11,19.11,20100.0
2006-05-11 14:45:00,19.11,19.12,19.1,19.11,10500.0,19.11,19.12,19.1,19.11,10500.0
2006-05-11 14:50:00,19.11,19.16,19.09,19.13,126300.0,19.11,19.16,19.09,19.13,126300.0
2006-05-11 14:55:00,19.12,19.13,19.05,19.09,126300.0,19.12,19.13,19.05,19.09,126300.0
2006-05-11 15:00:00,19.09,19.09,19.04,19.04,73900.0,19.09,19.09,19.04,19.04,73900.0
2006-05-11 15:05:00,19.04,19.05,19.04,19.05,7000.0,19.04,19.05,19.04,19.05,7000.0
2006-05-11 15:10:00,19.05,19.14,19.05,19.13,25300.0,19.05,19.14,19.05,19.13,25300.0
2006-05-11 15:15:00,19.14,19.14,19.13,19.13,70100.0,19.14,19.14,19.13,19.13,70100.0
2006-05-11 15:20:00,19.13,19.14,19.12,19.12,11000.0,19.13,19.14,19.12,19.12,11000.0
2006-05-11 15:25:00,19.12,19.13,19.12,19.12,23700.0,19.12,19.13,19.12,19.12,23700.0
2006-05-11 15:30:00,19.12,19.13,19.12,19.12,58300.0,19.12,19.13,19.12,19.12,58300.0
2006-05-11 15:35:00,19.12,19.13,19.12,19.12,100200.0,19.12,19.13,19.12,19.12,100200.0
2006-05-11 15:40:00,19.13,19.13,19.12,19.13,61300.0,19.13,19.13,19.12,19.13,61300.0
2006-05-11 15:45:00,19.13,19.13,19.12,19.12,26200.0,19.13,19.13,19.12,19.12,26200.0
2006-05-11 15:50:00,19.13,19.16,19.12,19.14,100400.0,19.13,19.16,19.12,19.14,100400.0
2006-05-11 15:55:00,19.14,19.16,19.09,19.1,77200.0,19.14,19.16,19.09,19.1,77200.0
2006-05-12 09:30:00,19.16,19.32,19.05,19.28,131100.0,19.16,19.32,19.05,19.28,131100.0
2006-05-12 09:35:00,19.29,19.5,19.28,19.45,70200.0,19.29,19.5,19.28,19.45,70200.0
2006-05-12 09:40:00,19.46,19.54,19.45,19.52,85900.0,19.46,19.54,19.45,19.52,85900.0
2006-05-12 09:45:00,19.53,19.58,19.44,19.57,65800.0,19.53,19.58,19.44,19.57,65800.0
2006-05-12 09:50:00,19.56,19.56,19.52,19.52,98700.0,19.56,19.56,19.52,19.52,98700.0
2006-05-12 09:55:00,19.52,19.55,19.43,19.48,99700.0,19.52,19.55,19.43,19.48,99700.0
2006-05-12 10:00:00,19.46,19.5,19.42,19.5,57100.0,19.46,19.5,19.42,19.5,57100.0
2006-05-12 10:05:00,19.5,19.5,19.41,19.42,42600.0,19.5,19.5,19.41,19.42,42600.0
2006-05-12 10:10:00,19.43,19.46,19.38,19.45,58000.0,19.43,19.46,19.38,19.45,58000.0
2006-05-12 10:15:00,19.46,19.46,19.43,19.43,54600.0,19.46,19.46,19.43,19.43,54600.0
2006-05-12 10:20:00,19.42,19.46,19.31,19.41,117200.0,19.42,19.46,19.31,19.41,117200.0
2006-05-12 10:25:00,19.43,19.48,19.37,19.44,230700.0,19.43,19.48,19.37,19.44,230700.0
2006-05-12 10:30:00,19.43,19.44,19.39,19.4,20100.0,19.43,19.44,19.39,19.4,20100.0
2006-05-12 10:35:00,19.4,19.42,19.39,19.41,78700.0,19.4,19.42,19.39,19.41,78700.0
2006-05-12 10:40:00,19.41,19.44,19.4,19.4,20900.0,19.41,19.44,19.4,19.4,20900.0
2006-05-12 10:45:00,19.41,19.43,19.4,19.4,22400.0,19.41,19.43,19.4,19.4,22400.0
2006-05-12 10:50:00,19.4,19.43,19.4,19.43,18000.0,19.4,19.43,19.4,19.43,18000.0
2006-05-12 10:55:00,19.43,19.53,19.42,19.52,116100.0,19.43,19.53,19.42,19.52,116100.0
2006-05-12 11:00:00,19.53,19.53,19.47,19.49,26100.0,19.53,19.53,19.47,19.49,26100.0
2006-05-12 11:05:00,19.48,19.49,19.46,19.48,17100.0,19.48,19.49,19.46,19.48,17100.0
2006-05-12 11:10:00,19.48,19.48,19.42,19.43,29600.0,19.48,19.48,19.42,19.43,29600.0
2006-05-12 11:15:00,19.42,19.5,19.39,19.47,110600.0,19.42,19.5,19.39,19.47,110600.0
2006-05-12 11:20:00,19.46,19.51,19.45,19.49,88100.0,19.46,19.51,19.45,19.49,88100.0
2006-05-12 11:25:00,19.5,19.5,19.48,19.49,27900.0,19.5,19.5,19.48,19.49,27900.0
2006-05-12 11:30:00,19.5,19.5,19.45,19.48,27500.0,19.5,19.5,19.45,19.48,27500.0
2006-05-12 11:35:00,19.47,19.48,19.42,19.42,13400.0,19.47,19.48,19.42,19.42,13400.0
2006-05-12 11:40:00,19.42,19.43,19.36,19.37,45200.0,19.42,19.43,19.36,19.37,45200.0
2006-05-12 11:45:00,19.37,19.45,19.36,19.43,13100.0,19.37,19.45,19.36,19.43,13100.0
2006-05-12 11:50:00,19.43,19.47,19.43,19.45,23000.0,19.43,19.47,19.43,19.45,23000.0
2006-05-12 11:55:00,19.46,19.48,19.44,19.44,12000.0,19.46,19.48,19.44,19.44,12000.0
2006-05-12 12:00:00,19.44,19.49,19.44,19.45,56100.0,19.44,19.49,19.44,19.45,56100.0
2006-05-12 12:05:00,19.45,19.52,19.45,19.5,105700.0,19.45,19.52,19.45,19.5,105700.0
2006-05-12 12:10:00,19.5,19.51,19.48,19.5,31300.0,19.5,19.51,19.48,19.5,31300.0
2006-05-12 12:15:00,19.5,19.5,19.49,19.49,12600.0,19.5,19.5,19.49,19.49,12600.0
2006-05-12 12:20:00,19.5,19.5,19.41,19.41,39900.0,19.5,19.5,19.41,19.41,39900.0
2006-05-12 12:25:00,19.41,19.42,19.37,19.38,25200.0,19.41,19.42,19.37,19.38,25200.0
2006-05-12 12:30:00,19.38,19.39,19.23,19.27,51900.0,19.38,19.39,19.23,19.27,51900.0
2006-05-12 12:35:00,19.26,19.35,19.24,19.27,30000.0,19.26,19.35,19.24,19.27,30000.0
2006-05-12 12:40:00,19.27,19.37,19.27,19.37,16600.0,19.27,19.37,19.27,19.37,16600.0
2006-05-12 12:45:00,19.37,19.37,19.35,19.37,8700.0,19.37,19.37,19.35,19.37,8700.0
2006-05-12 12:50:00,19.37,19.4,19.29,19.32,16100.0,19.37,19.4,19.29,19.32,16100.0
2006-05-12 12:55:00,19.32,19.33,19.31,19.33,12400.0,19.32,19.33,19.31,19.33,12400.0
2006-05-12 13:00:00,19.33,19.35,19.32,19.34,17500.0,19.33,19.35,19.32,19.34,17500.0
2006-05-12 13:05:00,19.33,19.34,19.29,19.3,12200.0,19.33,19.34,19.29,19.3,12200.0
2006-05-12 13:10:00,19.3,19.31,19.26,19.3,22500.0,19.3,19.31,19.26,19.3,22500.0
2006-05-12 13:15:00,19.29,19.29,19.24,19.26,14000.0,19.29,19.29,19.24,19.26,14000.0
2006-05-12 13:20:00,19.26,19.3,19.23,19.27,28700.0,19.26,19.3,19.23,19.27,28700.0
2006-05-12 13:25:00,19.28,19.3,19.28,19.29,6800.0,19.28,19.3,19.28,19.29,6800.0
2006-05-12 13:30:00,19.29,19.3,19.28,19.3,14000.0,19.29,19.3,19.28,19.3,14000.0
2006-05-12 13:35:00,19.3,19.3,19.29,19.29,11700.0,19.3,19.3,19.29,19.29,11700.0
2006-05-12 13:40:00,19.29,19.3,19.28,19.29,12900.0,19.29,19.3,19.28,19.29,12900.0
2006-05-12 13:45:00,19.29,19.29,19.26,19.26,6300.0,19.29,19.29,19.26,19.26,6300.0
2006-05-12 13:50:00,19.26,19.28,19.25,19.25,20500.0,19.26,19.28,19.25,19.25,20500.0
2006-05-12 13:55:00,19.26,19.26,19.19,19.2,21200.0,19.26,19.26,19.19,19.2,21200.0
2006-05-12 14:00:00,19.2,19.21,19.17,19.19,35800.0,19.2,19.21,19.17,19.19,35800.0
2006-05-12 14:05:00,19.2,19.21,19.2,19.21,16900.0,19.2,19.21,19.2,19.21,16900.0
2006-05-12 14:10:00,19.21,19.31,19.2,19.31,49800.0,19.21,19.31,19.2,19.31,49800.0
2006-05-12 14:15:00,19.31,19.35,19.26,19.28,27100.0,19.31,19.35,19.26,19.28,27100.0
2006-05-12 14:20:00,19.27,19.33,19.27,19.27,17800.0,19.27,19.33,19.27,19.27,17800.0
2006-05-12 14:25:00,19.28,19.28,19.26,19.27,7600.0,19.28,19.28,19.26,19.27,7600.0
2006-05-12 14:30:00,19.26,19.27,19.24,19.26,27900.0,19.26,19.27,19.24,19.26,27900.0
2006-05-12 14:35:00,19.25,19.26,19.24,19.26,18400.0,19.25,19.26,19.24,19.26,18400.0
2006-05-12 14:40:00,19.26,19.27,19.25,19.26,11800.0,19.26,19.27,19.25,19.26,11800.0
2006-05-12 14:45:00,19.26,19.27,19.26,19.27,12500.0,19.26,19.27,19.26,19.27,12500.0
2006-05-12 14:50:00,19.26,19.36,19.24,19.35,94500.0,19.26,19.36,19.24,19.35,94500.0
2006-05-12 14:55:00,19.35,19.36,19.29,19.29,103100.0,19.35,19.36,19.29,19.29,103100.0
2006-05-12 15:00:00,19.29,19.31,19.28,19.3,21600.0,19.29,19.31,19.28,19.3,21600.0
2006-05-12 15:05:00,19.3,19.36,19.26,19.34,63000.0,19.3,19.36,19.26,19.34,63000.0
2006-05-12 15:10:00,19.34,19.38,19.33,19.37,53700.0,19.34,19.38,19.33,19.37,53700.0
2006-05-12 15:15:00,19.39,19.48,19.38,19.44,59100.0,19.39,19.48,19.38,19.44,59100.0
2006-05-12 15:20:00,19.42,19.42,19.38,19.4,22500.0,19.42,19.42,19.38,19.4,22500.0
2006-05-12 15:25:00,19.39,19.4,19.37,19.38,19700.0,19.39,19.4,19.37,19.38,19700.0
2006-05-12 15:30:00,19.38,19.38,19.34,19.35,70700.0,19.38,19.38,19.34,19.35,70700.0
2006-05-12 15:35:00,19.34,19.34,19.28,19.28,52700.0,19.34,19.34,19.28,19.28,52700.0
2006-05-12 15:40:00,19.27,19.28,19.18,19.2,57600.0,19.27,19.28,19.18,19.2,57600.0
2006-05-12 15:45:00,19.19,19.21,19.19,19.2,53800.0,19.19,19.21,19.19,19.2,53800.0
2006-05-12 15:50:00,19.21,19.25,19.19,19.19,94900.0,19.21,19.25,19.19,19.19,94900.0
2006-05-12 15:55:00,19.19,19.2,19.17,19.17,203300.0,19.19,19.2,19.17,19.17,203300.0
2006-05-15 09:30:00,19.06,19.14,18.88,18.95,81900.0,19.06,19.14,18.88,18.95,81900.0
2006-05-15 09:35:00,19.02,19.15,18.98,18.98,20000.0,19.02,19.15,18.98,18.98,20000.0
2006-05-15 09:40:00,19.02,19.19,19.02,19.19,21200.0,19.02,19.19,19.02,19.19,21200.0
2006-05-15 09:45:00,19.19,19.29,19.09,19.15,43900.0,19.19,19.29,19.09,19.15,43900.0
2006-05-15 09:50:00,19.13,19.27,19.05,19.05,36200.0,19.13,19.27,19.05,19.05,36200.0
2006-05-15 09:55:00,19.04,19.18,18.95,19.11,49700.0,19.04,19.18,18.95,19.11,49700.0
2006-05-15 10:00:00,19.08,19.1,18.91,19.03,51400.0,19.08,19.1,18.91,19.03,51400.0
2006-05-15 10:05:00,19.02,19.08,19.01,19.01,20700.0,19.02,19.08,19.01,19.01,20700.0
2006-05-15 10:10:00,19.01,19.07,19.01,19.01,22900.0,19.01,19.07,19.01,19.01,22900.0
2006-05-15 10:15:00,19.02,19.02,18.99,19.01,33500.0,19.02,19.02,18.99,19.01,33500.0
2006-05-15 10:20:00,19.0,19.01,18.79,18.8,41900.0,19.0,19.01,18.79,18.8,41900.0
2006-05-15 10:25:00,18.8,19.02,18.78,18.92,32900.0,18.8,19.02,18.78,18.92,32900.0
2006-05-15 10:30:00,18.92,18.97,18.88,18.97,14000.0,18.92,18.97,18.88,18.97,14000.0
2006-05-15 10:35:00,18.98,18.98,18.89,18.89,17500.0,18.98,18.98,18.89,18.89,17500.0
2006-05-15 10:40:00,18.88,18.91,18.87,18.91,18900.0,18.88,18.91,18.87,18.91,18900.0
2006-05-15 10:45:00,18.91,18.95,18.9,18.91,24600.0,18.91,18.95,18.9,18.91,24600.0
2006-05-15 10:50:00,18.91,18.96,18.91,18.93,19100.0,18.91,18.96,18.91,18.93,19100.0
2006-05-15 10:55:00,18.93,19.0,18.87,19.0,29000.0,18.93,19.0,18.87,19.0,29000.0
2006-05-15 11:00:00,19.0,19.0,18.95,19.0,16900.0,19.0,19.0,18.95,19.0,16900.0
2006-05-15 11:05:00,19.0,19.0,18.97,18.97,13800.0,19.0,19.0,18.97,18.97,13800.0
2006-05-15 11:10:00,18.97,19.04,18.97,19.03,12200.0,18.97,19.04,18.97,19.03,12200.0
2006-05-15 11:15:00,19.03,19.04,18.97,19.04,13200.0,19.03,19.04,18.97,19.04,13200.0
2006-05-15 11:20:00,19.03,19.05,19.0,19.0,24300.0,19.03,19.05,19.0,19.0,24300.0
2006-05-15 11:25:00,18.99,18.99,18.93,18.98,14800.0,18.99,18.99,18.93,18.98,14800.0
2006-05-15 11:30:00,18.99,19.01,18.98,19.0,14700.0,18.99,19.01,18.98,19.0,14700.0
2006-05-15 11:35:00,19.0,19.01,18.96,19.0,18000.0,19.0,19.01,18.96,19.0,18000.0
2006-05-15 11:40:00,18.99,19.03,18.99,19.02,11500.0,18.99,19.03,18.99,19.02,11500.0
2006-05-15 11:45:00,19.01,19.02,19.0,19.0,13600.0,19.01,19.02,19.0,19.0,13600.0
2006-05-15 11:50:00,19.0,19.01,19.0,19.01,13100.0,19.0,19.01,19.0,19.01,13100.0
2006-05-15 11:55:00,19.0,19.01,19.0,19.01,10500.0,19.0,19.01,19.0,19.01,10500.0
2006-05-15 12:00:00,19.01,19.09,19.0,19.07,27600.0,19.01,19.09,19.0,19.07,27600.0
2006-05-15 12:05:00,19.07,19.22,19.07,19.19,55000.0,19.07,19.22,19.07,19.19,55000.0
2006-05-15 12:10:00,19.19,19.19,19.14,19.15,19300.0,19.19,19.19,19.14,19.15,19300.0
2006-05-15 12:15:00,19.14,19.25,19.1,19.18,68000.0,19.14,19.25,19.1,19.18,68000.0
2006-05-15 12:20:00,19.19,19.2,19.15,19.18,29900.0,19.19,19.2,19.15,19.18,29900.0
2006-05-15 12:25:00,19.18,19.18,19.15,19.17,22100.0,19.18,19.18,19.15,19.17,22100.0
2006-05-15 12:30:00,19.16,19.16,19.11,19.11,24200.0,19.16,19.16,19.11,19.11,24200.0
2006-05-15 12:35:00,19.11,19.12,19.11,19.11,13200.0,19.11,19.12,19.11,19.11,13200.0
2006-05-15 12:40:00,19.11,19.12,19.1,19.11,15700.0,19.11,19.12,19.1,19.11,15700.0
2006-05-15 12:45:00,19.11,19.11,19.1,19.11,13300.0,19.11,19.11,19.1,19.11,13300.0
2006-05-15 12:50:00,19.11,19.11,19.09,19.1,13400.0,19.11,19.11,19.09,19.1,13400.0
2006-05-15 12:55:00,19.09,19.15,19.09,19.12,40300.0,19.09,19.15,19.09,19.12,40300.0
2006-05-15 13:00:00,19.12,19.12,19.1,19.12,14200.0,19.12,19.12,19.1,19.12,14200.0
2006-05-15 13:05:00,19.12,19.13,19.07,19.07,29500.0,19.12,19.13,19.07,19.07,29500.0
2006-05-15 13:10:00,19.08,19.08,19.07,19.07,6200.0,19.08,19.08,19.07,19.07,6200.0
2006-05-15 13:15:00,19.08,19.08,19.03,19.03,21900.0,19.08,19.08,19.03,19.03,21900.0
2006-05-15 13:20:00,19.02,19.02,19.0,19.0,14100.0,19.02,19.02,19.0,19.0,14100.0
2006-05-15 13:25:00,19.01,19.01,19.0,19.0,9800.0,19.01,19.01,19.0,19.0,9800.0
2006-05-15 13:30:00,19.0,19.01,18.98,18.98,21500.0,19.0,19.01,18.98,18.98,21500.0
2006-05-15 13:35:00,18.98,18.99,18.97,18.97,8900.0,18.98,18.99,18.97,18.97,8900.0
2006-05-15 13:40:00,18.97,19.0,18.95,19.0,26900.0,18.97,19.0,18.95,19.0,26900.0
2006-05-15 13:45:00,19.0,19.0,18.95,18.97,18800.0,19.0,19.0,18.95,18.97,18800.0
2006-05-15 13:50:00,18.96,18.97,18.88,18.94,51900.0,18.96,18.97,18.88,18.94,51900.0
2006-05-15 13:55:00,18.95,18.99,18.92,18.97,17300.0,18.95,18.99,18.92,18.97,17300.0
2006-05-15 14:00:00,18.95,19.01,18.93,18.97,30200.0,18.95,19.01,18.93,18.97,30200.0
2006-05-15 14:05:00,18.97,19.01,18.96,19.01,28700.0,18.97,19.01,18.96,19.01,28700.0
2006-05-15 14:10:00,19.01,19.03,18.95,19.0,68600.0,19.01,19.03,18.95,19.0,68600.0
2006-05-15 14:15:00,19.01,19.01,18.95,18.95,7600.0,19.01,19.01,18.95,18.95,7600.0
2006-05-15 14:20:00,18.96,18.96,18.95,18.95,10900.0,18.96,18.96,18.95,18.95,10900.0
2006-05-15 14:25:00,18.96,18.98,18.95,18.98,14900.0,18.96,18.98,18.95,18.98,14900.0
2006-05-15 14:30:00,18.98,19.0,18.97,19.0,10600.0,18.98,19.0,18.97,19.0,10600.0
2006-05-15 14:35:00,18.99,19.0,18.98,19.0,7500.0,18.99,19.0,18.98,19.0,7500.0
2006-05-15 14:40:00,19.0,19.0,18.97,18.97,6700.0,19.0,19.0,18.97,18.97,6700.0
2006-05-15 14:45:00,18.97,18.97,18.9,18.9,15800.0,18.97,18.97,18.9,18.9,15800.0
2006-05-15 14:50:00,18.91,18.91,18.9,18.91,7700.0,18.91,18.91,18.9,18.91,7700.0
2006-05-15 14:55:00,18.91,18.93,18.91,18.91,11900.0,18.91,18.93,18.91,18.91,11900.0
2006-05-15 15:00:00,18.92,18.93,18.91,18.92,11000.0,18.92,18.93,18.91,18.92,11000.0
2006-05-15 15:05:00,18.92,18.93,18.91,18.92,11900.0,18.92,18.93,18.91,18.92,11900.0
2006-05-15 15:10:00,18.93,19.07,18.93,19.07,39200.0,18.93,19.07,18.93,19.07,39200.0
2006-05-15 15:15:00,19.08,19.08,19.03,19.05,37400.0,19.08,19.08,19.03,19.05,37400.0
2006-05-15 15:20:00,19.05,19.05,18.98,19.0,57300.0,19.05,19.05,18.98,19.0,57300.0
2006-05-15 15:25:00,19.01,19.03,19.01,19.02,66400.0,19.01,19.03,19.01,19.02,66400.0
2006-05-15 15:30:00,19.01,19.02,18.96,19.0,64400.0,19.01,19.02,18.96,19.0,64400.0
2006-05-15 15:35:00,19.0,19.01,18.95,19.0,51300.0,19.0,19.01,18.95,19.0,51300.0
2006-05-15 15:40:00,19.0,19.0,18.98,19.0,13400.0,19.0,19.0,18.98,19.0,13400.0
2006-05-15 15:45:00,19.01,19.01,18.99,18.99,59400.0,19.01,19.01,18.99,18.99,59400.0
2006-05-15 15:50:00,19.0,19.01,18.99,19.0,48000.0,19.0,19.01,18.99,19.0,48000.0
2006-05-15 15:55:00,19.02,19.04,18.93,18.96,183600.0,19.02,19.04,18.93,18.96,183600.0
2006-05-16 09:30:00,18.94,18.94,18.75,18.77,60300.0,18.94,18.94,18.75,18.77,60300.0
2006-05-16 09:35:00,18.76,18.77,18.75,18.76,14500.0,18.76,18.77,18.75,18.76,14500.0
2006-05-16 09:40:00,18.75,18.76,18.74,18.76,22800.0,18.75,18.76,18.74,18.76,22800.0
2006-05-16 09:45:00,18.75,18.76,18.72,18.72,22900.0,18.75,18.76,18.72,18.72,22900.0
2006-05-16 09:50:00,18.73,18.73,18.7,18.72,8200.0,18.73,18.73,18.7,18.72,8200.0
2006-05-16 09:55:00,18.72,18.72,18.68,18.68,22200.0,18.72,18.72,18.68,18.68,22200.0
2006-05-16 10:00:00,18.69,18.84,18.67,18.84,31600.0,18.69,18.84,18.67,18.84,31600.0
2006-05-16 10:05:00,18.82,18.84,18.75,18.76,13400.0,18.82,18.84,18.75,18.76,13400.0
2006-05-16 10:10:00,18.75,18.81,18.75,18.77,12100.0,18.75,18.81,18.75,18.77,12100.0
2006-05-16 10:15:00,18.78,18.79,18.75,18.79,8600.0,18.78,18.79,18.75,18.79,8600.0
2006-05-16 10:20:00,18.8,18.99,18.8,18.99,18300.0,18.8,18.99,18.8,18.99,18300.0
2006-05-16 10:25:00,19.0,19.0,18.99,19.0,10900.0,19.0,19.0,18.99,19.0,10900.0
2006-05-16 10:30:00,18.99,19.04,18.99,19.04,26700.0,18.99,19.04,18.99,19.04,26700.0
2006-05-16 10:35:00,19.03,19.03,18.94,18.94,18300.0,19.03,19.03,18.94,18.94,18300.0
2006-05-16 10:40:00,18.94,18.94,18.88,18.93,13100.0,18.94,18.94,18.88,18.93,13100.0
2006-05-16 10:45:00,18.93,19.08,18.89,19.08,23200.0,18.93,19.08,18.89,19.08,23200.0
2006-05-16 10:50:00,19.07,19.24,18.92,18.93,52800.0,19.07,19.24,18.92,18.93,52800.0
2006-05-16 10:55:00,18.93,18.97,18.88,18.88,10000.0,18.93,18.97,18.88,18.88,10000.0
2006-05-16 11:00:00,18.88,18.91,18.87,18.91,9900.0,18.88,18.91,18.87,18.91,9900.0
2006-05-16 11:05:00,18.92,18.94,18.9,18.93,16600.0,18.92,18.94,18.9,18.93,16600.0
2006-05-16 11:10:00,18.94,18.94,18.85,18.87,23700.0,18.94,18.94,18.85,18.87,23700.0
2006-05-16 11:15:00,18.87,18.9,18.87,18.9,11300.0,18.87,18.9,18.87,18.9,11300.0
2006-05-16 11:20:00,18.9,18.96,18.9,18.95,43700.0,18.9,18.96,18.9,18.95,43700.0
2006-05-16 11:25:00,18.95,18.97,18.92,18.93,17200.0,18.95,18.97,18.92,18.93,17200.0
2006-05-16 11:30:00,18.93,18.95,18.91,18.92,9100.0,18.93,18.95,18.91,18.92,9100.0
2006-05-16 11:35:00,18.93,18.96,18.92,18.94,8000.0,18.93,18.96,18.92,18.94,8000.0
2006-05-16 11:40:00,18.95,18.95,18.86,18.87,33600.0,18.95,18.95,18.86,18.87,33600.0
2006-05-16 11:45:00,18.88,18.98,18.88,18.94,34800.0,18.88,18.98,18.88,18.94,34800.0
2006-05-16 11:50:00,18.95,18.95,18.9,18.94,13600.0,18.95,18.95,18.9,18.94,13600.0
2006-05-16 11:55:00,18.93,18.94,18.91,18.91,10800.0,18.93,18.94,18.91,18.91,10800.0
2006-05-16 12:00:00,18.91,19.0,18.91,18.92,37700.0,18.91,19.0,18.91,18.92,37700.0
2006-05-16 12:05:00,18.94,19.0,18.94,19.0,12000.0,18.94,19.0,18.94,19.0,12000.0
2006-05-16 12:10:00,19.01,19.03,18.99,19.0,29500.0,19.01,19.03,18.99,19.0,29500.0
2006-05-16 12:15:00,19.0,19.03,18.99,19.02,18600.0,19.0,19.03,18.99,19.02,18600.0
2006-05-16 12:20:00,19.02,19.03,19.01,19.02,20000.0,19.02,19.03,19.01,19.02,20000.0
2006-05-16 12:25:00,19.02,19.04,19.02,19.03,21700.0,19.02,19.04,19.02,19.03,21700.0
2006-05-16 12:30:00,19.04,19.05,19.03,19.05,16700.0,19.04,19.05,19.03,19.05,16700.0
2006-05-16 12:35:00,19.05,19.08,19.05,19.06,21800.0,19.05,19.08,19.05,19.06,21800.0
2006-05-16 12:40:00,19.06,19.07,19.04,19.04,14800.0,19.06,19.07,19.04,19.04,14800.0
2006-05-16 12:45:00,19.04,19.05,19.03,19.04,14900.0,19.04,19.05,19.03,19.04,14900.0
2006-05-16 12:50:00,19.04,19.08,19.03,19.06,15000.0,19.04,19.08,19.03,19.06,15000.0
2006-05-16 12:55:00,19.07,19.07,19.03,19.03,11300.0,19.07,19.07,19.03,19.03,11300.0
2006-05-16 13:00:00,19.04,19.08,19.02,19.07,12000.0,19.04,19.08,19.02,19.07,12000.0
2006-05-16 13:05:00,19.07,19.1,19.06,19.08,10700.0,19.07,19.1,19.06,19.08,10700.0
2006-05-16 13:10:00,19.08,19.11,19.07,19.11,18400.0,19.08,19.11,19.07,19.11,18400.0
2006-05-16 13:15:00,19.1,19.15,19.1,19.12,16600.0,19.1,19.15,19.1,19.12,16600.0
2006-05-16 13:20:00,19.12,19.12,19.12,19.12,1900.0,19.12,19.12,19.12,19.12,1900.0
2006-05-16 13:25:00,19.12,19.12,19.1,19.11,6600.0,19.12,19.12,19.1,19.11,6600.0
2006-05-16 13:30:00,19.11,19.12,19.1,19.11,18100.0,19.11,19.12,19.1,19.11,18100.0
2006-05-16 13:35:00,19.1,19.14,19.1,19.13,27100.0,19.1,19.14,19.1,19.13,27100.0
2006-05-16 13:40:00,19.13,19.16,19.1,19.11,20100.0,19.13,19.16,19.1,19.11,20100.0
2006-05-16 13:45:00,19.1,19.16,19.07,19.11,41400.0,19.1,19.16,19.07,19.11,41400.0
2006-05-16 13:50:00,19.09,19.12,19.08,19.1,15600.0,19.09,19.12,19.08,19.1,15600.0
2006-05-16 13:55:00,19.11,19.11,19.1,19.1,4100.0,19.11,19.11,19.1,19.1,4100.0
2006-05-16 14:00:00,19.11,19.18,19.1,19.13,42700.0,19.11,19.18,19.1,19.13,42700.0
2006-05-16 14:05:00,19.14,19.14,19.1,19.1,19800.0,19.14,19.14,19.1,19.1,19800.0
2006-05-16 14:10:00,19.11,19.11,19.05,19.07,29200.0,19.11,19.11,19.05,19.07,29200.0
2006-05-16 14:15:00,19.07,19.09,19.04,19.09,15600.0,19.07,19.09,19.04,19.09,15600.0
2006-05-16 14:20:00,19.08,19.08,19.05,19.07,14700.0,19.08,19.08,19.05,19.07,14700.0
2006-05-16 14:25:00,19.07,19.07,19.03,19.03,15500.0,19.07,19.07,19.03,19.03,15500.0
2006-05-16 14:30:00,19.04,19.08,19.03,19.08,26500.0,19.04,19.08,19.03,19.08,26500.0
2006-05-16 14:35:00,19.07,19.11,19.05,19.1,23800.0,19.07,19.11,19.05,19.1,23800.0
2006-05-16 14:40:00,19.1,19.13,19.09,19.09,24100.0,19.1,19.13,19.09,19.09,24100.0
2006-05-16 14:45:00,19.08,19.13,19.08,19.09,15400.0,19.08,19.13,19.08,19.09,15400.0
2006-05-16 14:50:00,19.1,19.11,19.08,19.11,7900.0,19.1,19.11,19.08,19.11,7900.0
2006-05-16 14:55:00,19.11,19.12,19.1,19.11,20300.0,19.11,19.12,19.1,19.11,20300.0
2006-05-16 15:00:00,19.12,19.17,19.11,19.15,57100.0,19.12,19.17,19.11,19.15,57100.0
2006-05-16 15:05:00,19.15,19.18,19.15,19.15,23900.0,19.15,19.18,19.15,19.15,23900.0
2006-05-16 15:10:00,19.16,19.18,19.11,19.12,160600.0,19.16,19.18,19.11,19.12,160600.0
2006-05-16 15:15:00,19.13,19.14,19.11,19.14,27000.0,19.13,19.14,19.11,19.14,27000.0
2006-05-16 15:20:00,19.12,19.12,19.11,19.11,22700.0,19.12,19.12,19.11,19.11,22700.0
2006-05-16 15:25:00,19.12,19.12,19.1,19.11,23000.0,19.12,19.12,19.1,19.11,23000.0
2006-05-16 15:30:00,19.11,19.11,19.09,19.09,21800.0,19.11,19.11,19.09,19.09,21800.0
2006-05-16 15:35:00,19.1,19.1,19.09,19.1,12000.0,19.1,19.1,19.09,19.1,12000.0
2006-05-16 15:40:00,19.09,19.1,19.09,19.1,11900.0,19.09,19.1,19.09,19.1,11900.0
2006-05-16 15:45:00,19.1,19.1,19.09,19.1,24300.0,19.1,19.1,19.09,19.1,24300.0
2006-05-16 15:50:00,19.1,19.1,19.06,19.1,44400.0,19.1,19.1,19.06,19.1,44400.0
2006-05-16 15:55:00,19.09,19.11,19.08,19.11,68500.0,19.09,19.11,19.08,19.11,68500.0
2006-05-17 09:30:00,18.96,19.2,18.81,19.09,116900.0,18.96,19.2,18.81,19.09,116900.0
2006-05-17 09:35:00,19.17,19.2,19.04,19.09,12000.0,19.17,19.2,19.04,19.09,12000.0
2006-05-17 09:40:00,19.06,19.1,18.96,19.02,19300.0,19.06,19.1,18.96,19.02,19300.0
2006-05-17 09:45:00,19.03,19.07,19.01,19.06,8600.0,19.03,19.07,19.01,19.06,8600.0
2006-05-17 09:50:00,19.06,19.06,18.98,18.99,7100.0,19.06,19.06,18.98,18.99,7100.0
2006-05-17 09:55:00,18.99,19.0,18.91,18.91,14000.0,18.99,19.0,18.91,18.91,14000.0
2006-05-17 10:00:00,18.91,19.05,18.83,18.83,25600.0,18.91,19.05,18.83,18.83,25600.0
2006-05-17 10:05:00,18.84,19.0,18.82,18.88,36100.0,18.84,19.0,18.82,18.88,36100.0
2006-05-17 10:10:00,18.88,18.89,18.76,18.76,12400.0,18.88,18.89,18.76,18.76,12400.0
2006-05-17 10:15:00,18.77,18.94,18.72,18.9,17800.0,18.77,18.94,18.72,18.9,17800.0
2006-05-17 10:20:00,18.9,18.9,18.81,18.88,11700.0,18.9,18.9,18.81,18.88,11700.0
2006-05-17 10:25:00,18.88,19.01,18.86,18.89,14500.0,18.88,19.01,18.86,18.89,14500.0
2006-05-17 10:30:00,18.9,18.9,18.88,18.88,11400.0,18.9,18.9,18.88,18.88,11400.0
2006-05-17 10:35:00,18.88,18.91,18.88,18.91,8000.0,18.88,18.91,18.88,18.91,8000.0
2006-05-17 10:40:00,18.9,18.9,18.86,18.88,14800.0,18.9,18.9,18.86,18.88,14800.0
2006-05-17 10:45:00,18.89,18.9,18.88,18.9,8600.0,18.89,18.9,18.88,18.9,8600.0
2006-05-17 10:50:00,18.89,18.92,18.89,18.9,12600.0,18.89,18.92,18.89,18.9,12600.0
2006-05-17 10:55:00,18.91,18.91,18.9,18.91,4900.0,18.91,18.91,18.9,18.91,4900.0
2006-05-17 11:00:00,18.9,18.94,18.88,18.9,18900.0,18.9,18.94,18.88,18.9,18900.0
2006-05-17 11:05:00,18.89,18.89,18.83,18.83,12100.0,18.89,18.89,18.83,18.83,12100.0
2006-05-17 11:10:00,18.83,18.84,18.62,18.63,40600.0,18.83,18.84,18.62,18.63,40600.0
2006-05-17 11:15:00,18.62,18.67,18.61,18.67,10600.0,18.62,18.67,18.61,18.67,10600.0
2006-05-17 11:20:00,18.67,18.68,18.66,18.67,15900.0,18.67,18.68,18.66,18.67,15900.0
2006-05-17 11:25:00,18.68,18.69,18.59,18.59,25800.0,18.68,18.69,18.59,18.59,25800.0
2006-05-17 11:30:00,18.58,18.68,18.52,18.61,25300.0,18.58,18.68,18.52,18.61,25300.0
2006-05-17 11:35:00,18.61,18.69,18.58,18.69,31400.0,18.61,18.69,18.58,18.69,31400.0
2006-05-17 11:40:00,18.7,18.7,18.66,18.67,12900.0,18.7,18.7,18.66,18.67,12900.0
2006-05-17 11:45:00,18.67,18.73,18.67,18.7,17000.0,18.67,18.73,18.67,18.7,17000.0
2006-05-17 11:50:00,18.7,18.73,18.7,18.72,13200.0,18.7,18.73,18.7,18.72,13200.0
2006-05-17 11:55:00,18.72,18.73,18.68,18.69,12500.0,18.72,18.73,18.68,18.69,12500.0
2006-05-17 12:00:00,18.68,18.73,18.68,18.72,12900.0,18.68,18.73,18.68,18.72,12900.0
2006-05-17 12:05:00,18.71,18.75,18.71,18.74,12100.0,18.71,18.75,18.71,18.74,12100.0
2006-05-17 12:10:00,18.74,18.8,18.73,18.8,10000.0,18.74,18.8,18.73,18.8,10000.0
2006-05-17 12:15:00,18.79,18.8,18.78,18.79,5600.0,18.79,18.8,18.78,18.79,5600.0
2006-05-17 12:20:00,18.79,18.79,18.78,18.79,7800.0,18.79,18.79,18.78,18.79,7800.0
2006-05-17 12:25:00,18.79,18.79,18.68,18.7,23800.0,18.79,18.79,18.68,18.7,23800.0
2006-05-17 12:30:00,18.71,18.76,18.7,18.75,12100.0,18.71,18.76,18.7,18.75,12100.0
2006-05-17 12:35:00,18.74,18.78,18.73,18.77,6500.0,18.74,18.78,18.73,18.77,6500.0
2006-05-17 12:40:00,18.77,18.78,18.76,18.76,8800.0,18.77,18.78,18.76,18.76,8800.0
2006-05-17 12:45:00,18.75,18.77,18.71,18.73,13400.0,18.75,18.77,18.71,18.73,13400.0
2006-05-17 12:50:00,18.73,18.78,18.71,18.77,16000.0,18.73,18.78,18.71,18.77,16000.0
2006-05-17 12:55:00,18.78,18.78,18.76,18.78,11200.0,18.78,18.78,18.76,18.78,11200.0
2006-05-17 13:00:00,18.78,18.85,18.78,18.83,18700.0,18.78,18.85,18.78,18.83,18700.0
2006-05-17 13:05:00,18.83,18.83,18.8,18.81,5900.0,18.83,18.83,18.8,18.81,5900.0
2006-05-17 13:10:00,18.81,18.81,18.79,18.81,8700.0,18.81,18.81,18.79,18.81,8700.0
2006-05-17 13:15:00,18.79,18.8,18.79,18.8,6400.0,18.79,18.8,18.79,18.8,6400.0
2006-05-17 13:20:00,18.8,18.81,18.79,18.8,6300.0,18.8,18.81,18.79,18.8,6300.0
2006-05-17 13:25:00,18.8,18.81,18.78,18.79,12800.0,18.8,18.81,18.78,18.79,12800.0
2006-05-17 13:30:00,18.78,18.85,18.78,18.82,11600.0,18.78,18.85,18.78,18.82,11600.0
2006-05-17 13:35:00,18.83,18.85,18.8,18.81,16400.0,18.83,18.85,18.8,18.81,16400.0
2006-05-17 13:40:00,18.81,18.82,18.79,18.8,7800.0,18.81,18.82,18.79,18.8,7800.0
2006-05-17 13:45:00,18.8,18.84,18.79,18.84,6600.0,18.8,18.84,18.79,18.84,6600.0
2006-05-17 13:50:00,18.85,18.9,18.84,18.89,18500.0,18.85,18.9,18.84,18.89,18500.0
2006-05-17 13:55:00,18.89,18.94,18.89,18.93,14200.0,18.89,18.94,18.89,18.93,14200.0
2006-05-17 14:00:00,18.93,18.94,18.92,18.92,14000.0,18.93,18.94,18.92,18.92,14000.0
2006-05-17 14:05:00,18.92,18.94,18.91,18.91,14800.0,18.92,18.94,18.91,18.91,14800.0
2006-05-17 14:10:00,18.91,18.96,18.91,18.94,20700.0,18.91,18.96,18.91,18.94,20700.0
2006-05-17 14:15:00,18.93,18.96,18.91,18.93,29800.0,18.93,18.96,18.91,18.93,29800.0
2006-05-17 14:20:00,18.93,18.96,18.93,18.93,23300.0,18.93,18.96,18.93,18.93,23300.0
2006-05-17 14:25:00,18.92,18.97,18.92,18.96,24300.0,18.92,18.97,18.92,18.96,24300.0
2006-05-17 14:30:00,18.96,18.97,18.93,18.95,26800.0,18.96,18.97,18.93,18.95,26800.0
2006-05-17 14:35:00,18.93,18.94,18.92,18.93,20000.0,18.93,18.94,18.92,18.93,20000.0
2006-05-17 14:40:00,18.94,18.96,18.93,18.95,30200.0,18.94,18.96,18.93,18.95,30200.0
2006-05-17 14:45:00,18.94,18.95,18.94,18.94,19800.0,18.94,18.95,18.94,18.94,19800.0
2006-05-17 14:50:00,18.94,18.95,18.89,18.9,34900.0,18.94,18.95,18.89,18.9,34900.0
2006-05-17 14:55:00,18.9,18.91,18.9,18.91,17300.0,18.9,18.91,18.9,18.91,17300.0
2006-05-17 15:00:00,18.9,18.95,18.9,18.95,29800.0,18.9,18.95,18.9,18.95,29800.0
2006-05-17 15:05:00,18.95,18.97,18.92,18.96,58400.0,18.95,18.97,18.92,18.96,58400.0
2006-05-17 15:10:00,18.95,18.96,18.95,18.96,12900.0,18.95,18.96,18.95,18.96,12900.0
2006-05-17 15:15:00,18.96,18.98,18.94,18.96,39400.0,18.96,18.98,18.94,18.96,39400.0
2006-05-17 15:20:00,18.97,18.97,18.91,18.91,35400.0,18.97,18.97,18.91,18.91,35400.0
2006-05-17 15:25:00,18.91,18.94,18.91,18.93,35700.0,18.91,18.94,18.91,18.93,35700.0
2006-05-17 15:30:00,18.92,18.93,18.91,18.92,55600.0,18.92,18.93,18.91,18.92,55600.0
2006-05-17 15:35:00,18.92,18.92,18.9,18.91,51800.0,18.92,18.92,18.9,18.91,51800.0
2006-05-17 15:40:00,18.91,18.92,18.87,18.89,55200.0,18.91,18.92,18.87,18.89,55200.0
2006-05-17 15:45:00,18.89,18.9,18.86,18.87,70800.0,18.89,18.9,18.86,18.87,70800.0
2006-05-17 15:50:00,18.86,18.88,18.85,18.87,97700.0,18.86,18.88,18.85,18.87,97700.0
2006-05-17 15:55:00,18.87,18.87,18.81,18.81,122100.0,18.87,18.87,18.81,18.81,122100.0
2006-05-18 09:30:00,18.84,18.86,18.57,18.86,59100.0,18.84,18.86,18.57,18.86,59100.0
2006-05-18 09:35:00,18.85,18.91,18.84,18.88,9100.0,18.85,18.91,18.84,18.88,9100.0
2006-05-18 09:40:00,18.88,18.89,18.77,18.87,20800.0,18.88,18.89,18.77,18.87,20800.0
2006-05-18 09:45:00,18.88,18.9,18.8,18.8,16400.0,18.88,18.9,18.8,18.8,16400.0
2006-05-18 09:50:00,18.78,18.78,18.6,18.61,12800.0,18.78,18.78,18.6,18.61,12800.0
2006-05-18 09:55:00,18.62,18.66,18.62,18.65,8900.0,18.62,18.66,18.62,18.65,8900.0
2006-05-18 10:00:00,18.65,18.74,18.63,18.67,15000.0,18.65,18.74,18.63,18.67,15000.0
2006-05-18 10:05:00,18.67,18.76,18.67,18.75,10400.0,18.67,18.76,18.67,18.75,10400.0
2006-05-18 10:10:00,18.75,18.79,18.67,18.68,18500.0,18.75,18.79,18.67,18.68,18500.0
2006-05-18 10:15:00,18.68,18.8,18.67,18.8,144200.0,18.68,18.8,18.67,18.8,144200.0
2006-05-18 10:20:00,18.8,18.81,18.8,18.81,8200.0,18.8,18.81,18.8,18.81,8200.0
2006-05-18 10:25:00,18.81,18.84,18.81,18.83,6900.0,18.81,18.84,18.81,18.83,6900.0
2006-05-18 10:30:00,18.83,18.87,18.83,18.87,6900.0,18.83,18.87,18.83,18.87,6900.0
2006-05-18 10:35:00,18.88,18.88,18.84,18.85,38600.0,18.88,18.88,18.84,18.85,38600.0
2006-05-18 10:40:00,18.86,18.89,18.86,18.86,20000.0,18.86,18.89,18.86,18.86,20000.0
2006-05-18 10:45:00,18.86,18.86,18.81,18.83,15900.0,18.86,18.86,18.81,18.83,15900.0
2006-05-18 10:50:00,18.83,18.83,18.82,18.83,6900.0,18.83,18.83,18.82,18.83,6900.0
2006-05-18 10:55:00,18.82,18.82,18.78,18.78,8900.0,18.82,18.82,18.78,18.78,8900.0
2006-05-18 11:00:00,18.78,18.8,18.74,18.8,13200.0,18.78,18.8,18.74,18.8,13200.0
2006-05-18 11:05:00,18.79,18.8,18.73,18.73,17100.0,18.79,18.8,18.73,18.73,17100.0
2006-05-18 11:10:00,18.74,18.76,18.73,18.76,8000.0,18.74,18.76,18.73,18.76,8000.0
2006-05-18 11:15:00,18.76,18.77,18.75,18.75,20400.0,18.76,18.77,18.75,18.75,20400.0
2006-05-18 11:20:00,18.75,18.79,18.75,18.75,21100.0,18.75,18.79,18.75,18.75,21100.0
2006-05-18 11:25:00,18.75,18.8,18.75,18.75,33300.0,18.75,18.8,18.75,18.75,33300.0
2006-05-18 11:30:00,18.76,18.8,18.73,18.73,24900.0,18.76,18.8,18.73,18.73,24900.0
2006-05-18 11:35:00,18.74,18.77,18.74,18.76,10100.0,18.74,18.77,18.74,18.76,10100.0
2006-05-18 11:40:00,18.76,18.83,18.76,18.8,20300.0,18.76,18.83,18.76,18.8,20300.0
2006-05-18 11:45:00,18.82,18.84,18.82,18.84,8000.0,18.82,18.84,18.82,18.84,8000.0
2006-05-18 11:50:00,18.83,18.84,18.68,18.68,48500.0,18.83,18.84,18.68,18.68,48500.0
2006-05-18 11:55:00,18.66,18.69,18.63,18.63,20200.0,18.66,18.69,18.63,18.63,20200.0
2006-05-18 12:00:00,18.64,18.83,18.64,18.77,54500.0,18.64,18.83,18.64,18.77,54500.0
2006-05-18 12:05:00,18.76,18.85,18.75,18.85,20400.0,18.76,18.85,18.75,18.85,20400.0
2006-05-18 12:10:00,18.85,18.85,18.79,18.79,12200.0,18.85,18.85,18.79,18.79,12200.0
2006-05-18 12:15:00,18.8,18.8,18.75,18.76,18600.0,18.8,18.8,18.75,18.76,18600.0
2006-05-18 12:20:00,18.76,18.77,18.75,18.76,4100.0,18.76,18.77,18.75,18.76,4100.0
2006-05-18 12:25:00,18.76,18.78,18.75,18.77,9000.0,18.76,18.78,18.75,18.77,9000.0
2006-05-18 12:30:00,18.77,18.78,18.77,18.78,7000.0,18.77,18.78,18.77,18.78,7000.0
2006-05-18 12:35:00,18.78,18.78,18.77,18.77,9600.0,18.78,18.78,18.77,18.77,9600.0
2006-05-18 12:40:00,18.77,18.79,18.77,18.79,2300.0,18.77,18.79,18.77,18.79,2300.0
2006-05-18 12:45:00,18.79,18.79,18.78,18.79,4200.0,18.79,18.79,18.78,18.79,4200.0
2006-05-18 12:50:00,18.78,18.79,18.78,18.78,5500.0,18.78,18.79,18.78,18.78,5500.0
2006-05-18 12:55:00,18.79,18.79,18.78,18.79,3200.0,18.79,18.79,18.78,18.79,3200.0
2006-05-18 13:00:00,18.78,18.79,18.78,18.79,14800.0,18.78,18.79,18.78,18.79,14800.0
2006-05-18 13:05:00,18.78,18.79,18.76,18.77,11900.0,18.78,18.79,18.76,18.77,11900.0
2006-05-18 13:10:00,18.77,18.78,18.76,18.76,7700.0,18.77,18.78,18.76,18.76,7700.0
2006-05-18 13:15:00,18.76,18.77,18.74,18.75,11000.0,18.76,18.77,18.74,18.75,11000.0
2006-05-18 13:20:00,18.76,18.78,18.75,18.76,8800.0,18.76,18.78,18.75,18.76,8800.0
2006-05-18 13:25:00,18.76,18.78,18.76,18.76,3100.0,18.76,18.78,18.76,18.76,3100.0
2006-05-18 13:30:00,18.76,18.77,18.74,18.75,9100.0,18.76,18.77,18.74,18.75,9100.0
2006-05-18 13:35:00,18.77,18.77,18.74,18.77,13400.0,18.77,18.77,18.74,18.77,13400.0
2006-05-18 13:40:00,18.77,18.78,18.75,18.78,6700.0,18.77,18.78,18.75,18.78,6700.0
2006-05-18 13:45:00,18.78,18.78,18.76,18.76,4800.0,18.78,18.78,18.76,18.76,4800.0
2006-05-18 13:50:00,18.77,18.77,18.76,18.77,6300.0,18.77,18.77,18.76,18.77,6300.0
2006-05-18 13:55:00,18.77,18.77,18.75,18.75,11800.0,18.77,18.77,18.75,18.75,11800.0
2006-05-18 14:00:00,18.75,18.76,18.71,18.74,27600.0,18.75,18.76,18.71,18.74,27600.0
2006-05-18 14:05:00,18.74,18.75,18.72,18.75,15000.0,18.74,18.75,18.72,18.75,15000.0
2006-05-18 14:10:00,18.74,18.74,18.68,18.68,18700.0,18.74,18.74,18.68,18.68,18700.0
2006-05-18 14:15:00,18.7,18.74,18.7,18.74,124000.0,18.7,18.74,18.7,18.74,124000.0
2006-05-18 14:20:00,18.75,18.75,18.71,18.74,20600.0,18.75,18.75,18.71,18.74,20600.0
2006-05-18 14:25:00,18.72,18.76,18.71,18.74,46100.0,18.72,18.76,18.71,18.74,46100.0
2006-05-18 14:30:00,18.72,18.75,18.71,18.74,9800.0,18.72,18.75,18.71,18.74,9800.0
2006-05-18 14:35:00,18.75,18.77,18.71,18.76,38300.0,18.75,18.77,18.71,18.76,38300.0
2006-05-18 14:40:00,18.76,18.77,18.75,18.76,6300.0,18.76,18.77,18.75,18.76,6300.0
2006-05-18 14:45:00,18.76,18.76,18.7,18.74,20000.0,18.76,18.76,18.7,18.74,20000.0
2006-05-18 14:50:00,18.73,18.76,18.72,18.75,25000.0,18.73,18.76,18.72,18.75,25000.0
2006-05-18 14:55:00,18.75,18.76,18.73,18.73,17900.0,18.75,18.76,18.73,18.73,17900.0
2006-05-18 15:00:00,18.73,18.76,18.72,18.75,20500.0,18.73,18.76,18.72,18.75,20500.0
2006-05-18 15:05:00,18.75,18.76,18.74,18.76,14400.0,18.75,18.76,18.74,18.76,14400.0
2006-05-18 15:10:00,18.77,18.77,18.76,18.76,16800.0,18.77,18.77,18.76,18.76,16800.0
2006-05-18 15:15:00,18.76,18.77,18.76,18.77,14500.0,18.76,18.77,18.76,18.77,14500.0
2006-05-18 15:20:00,18.77,18.77,18.75,18.75,20300.0,18.77,18.77,18.75,18.75,20300.0
2006-05-18 15:25:00,18.75,18.76,18.73,18.74,37100.0,18.75,18.76,18.73,18.74,37100.0
2006-05-18 15:30:00,18.73,18.76,18.73,18.76,34700.0,18.73,18.76,18.73,18.76,34700.0
2006-05-18 15:35:00,18.76,18.76,18.71,18.72,39200.0,18.76,18.76,18.71,18.72,39200.0
2006-05-18 15:40:00,18.72,18.72,18.68,18.68,56600.0,18.72,18.72,18.68,18.68,56600.0
2006-05-18 15:45:00,18.68,18.73,18.67,18.72,95800.0,18.68,18.73,18.67,18.72,95800.0
2006-05-18 15:50:00,18.72,18.72,18.69,18.7,66100.0,18.72,18.72,18.69,18.7,66100.0
2006-05-18 15:55:00,18.69,18.73,18.67,18.72,93700.0,18.69,18.73,18.67,18.72,93700.0
2006-05-19 09:30:00,18.7,18.82,18.5,18.5,770400.0,18.7,18.82,18.5,18.5,770400.0
2006-05-19 09:35:00,18.5,18.57,18.46,18.49,27300.0,18.5,18.57,18.46,18.49,27300.0
2006-05-19 09:40:00,18.48,18.5,18.45,18.46,23700.0,18.48,18.5,18.45,18.46,23700.0
2006-05-19 09:45:00,18.45,18.52,18.36,18.48,93800.0,18.45,18.52,18.36,18.48,93800.0
2006-05-19 09:50:00,18.46,18.57,18.45,18.54,26600.0,18.46,18.57,18.45,18.54,26600.0
2006-05-19 09:55:00,18.54,18.55,18.46,18.5,167900.0,18.54,18.55,18.46,18.5,167900.0
2006-05-19 10:00:00,18.5,18.55,18.5,18.51,39300.0,18.5,18.55,18.5,18.51,39300.0
2006-05-19 10:05:00,18.5,18.51,18.48,18.48,48200.0,18.5,18.51,18.48,18.48,48200.0
2006-05-19 10:10:00,18.48,18.51,18.47,18.5,16500.0,18.48,18.51,18.47,18.5,16500.0
2006-05-19 10:15:00,18.5,18.51,18.47,18.5,23500.0,18.5,18.51,18.47,18.5,23500.0
2006-05-19 10:20:00,18.49,18.5,18.48,18.49,18500.0,18.49,18.5,18.48,18.49,18500.0
2006-05-19 10:25:00,18.49,18.55,18.49,18.51,45900.0,18.49,18.55,18.49,18.51,45900.0
2006-05-19 10:30:00,18.51,18.52,18.4,18.41,33200.0,18.51,18.52,18.4,18.41,33200.0
2006-05-19 10:35:00,18.44,18.5,18.43,18.48,13400.0,18.44,18.5,18.43,18.48,13400.0
2006-05-19 10:40:00,18.48,18.49,18.47,18.48,14500.0,18.48,18.49,18.47,18.48,14500.0
2006-05-19 10:45:00,18.48,18.49,18.48,18.48,6400.0,18.48,18.49,18.48,18.48,6400.0
2006-05-19 10:50:00,18.48,18.5,18.48,18.49,21200.0,18.48,18.5,18.48,18.49,21200.0
2006-05-19 10:55:00,18.5,18.5,18.46,18.46,13500.0,18.5,18.5,18.46,18.46,13500.0
2006-05-19 11:00:00,18.46,18.47,18.45,18.45,10200.0,18.46,18.47,18.45,18.45,10200.0
2006-05-19 11:05:00,18.45,18.46,18.39,18.4,13900.0,18.45,18.46,18.39,18.4,13900.0
2006-05-19 11:10:00,18.39,18.39,18.29,18.38,39200.0,18.39,18.39,18.29,18.38,39200.0
2006-05-19 11:15:00,18.37,18.42,18.33,18.4,22500.0,18.37,18.42,18.33,18.4,22500.0
2006-05-19 11:20:00,18.39,18.5,18.39,18.42,83400.0,18.39,18.5,18.39,18.42,83400.0
2006-05-19 11:25:00,18.43,18.47,18.39,18.47,11700.0,18.43,18.47,18.39,18.47,11700.0
2006-05-19 11:30:00,18.46,18.47,18.45,18.46,7300.0,18.46,18.47,18.45,18.46,7300.0
2006-05-19 11:35:00,18.45,18.47,18.44,18.47,32100.0,18.45,18.47,18.44,18.47,32100.0
2006-05-19 11:40:00,18.46,18.47,18.45,18.47,7200.0,18.46,18.47,18.45,18.47,7200.0
2006-05-19 11:45:00,18.47,18.48,18.46,18.46,6500.0,18.47,18.48,18.46,18.46,6500.0
2006-05-19 11:50:00,18.46,18.47,18.45,18.46,5800.0,18.46,18.47,18.45,18.46,5800.0
2006-05-19 11:55:00,18.47,18.47,18.45,18.47,9600.0,18.47,18.47,18.45,18.47,9600.0
2006-05-19 12:00:00,18.46,18.48,18.46,18.46,20700.0,18.46,18.48,18.46,18.46,20700.0
2006-05-19 12:05:00,18.47,18.49,18.46,18.49,17300.0,18.47,18.49,18.46,18.49,17300.0
2006-05-19 12:10:00,18.49,18.5,18.45,18.47,56400.0,18.49,18.5,18.45,18.47,56400.0
2006-05-19 12:15:00,18.47,18.5,18.47,18.47,9900.0,18.47,18.5,18.47,18.47,9900.0
2006-05-19 12:20:00,18.46,18.47,18.42,18.44,18400.0,18.46,18.47,18.42,18.44,18400.0
2006-05-19 12:25:00,18.45,18.45,18.34,18.38,29200.0,18.45,18.45,18.34,18.38,29200.0
2006-05-19 12:30:00,18.38,18.41,18.34,18.36,25000.0,18.38,18.41,18.34,18.36,25000.0
2006-05-19 12:35:00,18.36,18.46,18.36,18.43,51100.0,18.36,18.46,18.36,18.43,51100.0
2006-05-19 12:40:00,18.43,18.5,18.42,18.5,16200.0,18.43,18.5,18.42,18.5,16200.0
2006-05-19 12:45:00,18.5,18.5,18.41,18.41,29300.0,18.5,18.5,18.41,18.41,29300.0
2006-05-19 12:50:00,18.41,18.5,18.41,18.46,26400.0,18.41,18.5,18.41,18.46,26400.0
2006-05-19 12:55:00,18.46,18.5,18.46,18.49,48500.0,18.46,18.5,18.46,18.49,48500.0
2006-05-19 13:00:00,18.48,18.49,18.43,18.48,22500.0,18.48,18.49,18.43,18.48,22500.0
2006-05-19 13:05:00,18.46,18.49,18.46,18.47,11400.0,18.46,18.49,18.46,18.47,11400.0
2006-05-19 13:10:00,18.47,18.5,18.47,18.48,7300.0,18.47,18.5,18.47,18.48,7300.0
2006-05-19 13:15:00,18.48,18.5,18.48,18.5,14300.0,18.48,18.5,18.48,18.5,14300.0
2006-05-19 13:20:00,18.49,18.51,18.49,18.5,29700.0,18.49,18.51,18.49,18.5,29700.0
2006-05-19 13:25:00,18.5,18.5,18.49,18.5,12500.0,18.5,18.5,18.49,18.5,12500.0
2006-05-19 13:30:00,18.5,18.51,18.47,18.49,13100.0,18.5,18.51,18.47,18.49,13100.0
2006-05-19 13:35:00,18.49,18.52,18.48,18.51,5700.0,18.49,18.52,18.48,18.51,5700.0
2006-05-19 13:40:00,18.51,18.59,18.51,18.58,17800.0,18.51,18.59,18.51,18.58,17800.0
2006-05-19 13:45:00,18.59,18.6,18.59,18.6,6800.0,18.59,18.6,18.59,18.6,6800.0
2006-05-19 13:50:00,18.6,18.61,18.59,18.6,7800.0,18.6,18.61,18.59,18.6,7800.0
2006-05-19 13:55:00,18.6,18.61,18.6,18.61,8300.0,18.6,18.61,18.6,18.61,8300.0
2006-05-19 14:00:00,18.61,18.61,18.6,18.61,6200.0,18.61,18.61,18.6,18.61,6200.0
2006-05-19 14:05:00,18.6,18.6,18.58,18.6,10800.0,18.6,18.6,18.58,18.6,10800.0
2006-05-19 14:10:00,18.6,18.62,18.58,18.61,18500.0,18.6,18.62,18.58,18.61,18500.0
2006-05-19 14:15:00,18.6,18.63,18.56,18.62,24700.0,18.6,18.63,18.56,18.62,24700.0
2006-05-19 14:20:00,18.61,18.66,18.6,18.61,14100.0,18.61,18.66,18.6,18.61,14100.0
2006-05-19 14:25:00,18.6,18.61,18.6,18.61,11200.0,18.6,18.61,18.6,18.61,11200.0
2006-05-19 14:30:00,18.6,18.61,18.5,18.5,13100.0,18.6,18.61,18.5,18.5,13100.0
2006-05-19 14:35:00,18.5,18.52,18.47,18.51,25500.0,18.5,18.52,18.47,18.51,25500.0
2006-05-19 14:40:00,18.5,18.5,18.48,18.49,8900.0,18.5,18.5,18.48,18.49,8900.0
2006-05-19 14:45:00,18.49,18.49,18.46,18.47,18100.0,18.49,18.49,18.46,18.47,18100.0
2006-05-19 14:50:00,18.47,18.47,18.4,18.41,32700.0,18.47,18.47,18.4,18.41,32700.0
2006-05-19 14:55:00,18.41,18.41,18.36,18.39,21200.0,18.41,18.41,18.36,18.39,21200.0
2006-05-19 15:00:00,18.38,18.4,18.37,18.37,33400.0,18.38,18.4,18.37,18.37,33400.0
2006-05-19 15:05:00,18.36,18.4,18.35,18.4,15600.0,18.36,18.4,18.35,18.4,15600.0
2006-05-19 15:10:00,18.39,18.4,18.31,18.37,55400.0,18.39,18.4,18.31,18.37,55400.0
2006-05-19 15:15:00,18.37,18.4,18.37,18.4,33400.0,18.37,18.4,18.37,18.4,33400.0
2006-05-19 15:20:00,18.4,18.4,18.39,18.4,10900.0,18.4,18.4,18.39,18.4,10900.0
2006-05-19 15:25:00,18.4,18.42,18.39,18.42,45200.0,18.4,18.42,18.39,18.42,45200.0
2006-05-19 15:30:00,18.42,18.47,18.41,18.45,26600.0,18.42,18.47,18.41,18.45,26600.0
2006-05-19 15:35:00,18.45,18.48,18.45,18.48,21300.0,18.45,18.48,18.45,18.48,21300.0
2006-05-19 15:40:00,18.48,18.54,18.47,18.54,24000.0,18.48,18.54,18.47,18.54,24000.0
2006-05-19 15:45:00,18.54,18.59,18.54,18.57,38700.0,18.54,18.59,18.54,18.57,38700.0
2006-05-19 15:50:00,18.56,18.57,18.45,18.53,105000.0,18.56,18.57,18.45,18.53,105000.0
2006-05-19 15:55:00,18.52,18.53,18.45,18.5,86100.0,18.52,18.53,18.45,18.5,86100.0
2006-05-22 09:30:00,18.34,18.43,18.27,18.35,23500.0,18.34,18.43,18.27,18.35,23500.0
2006-05-22 09:35:00,18.36,18.42,18.36,18.38,14400.0,18.36,18.42,18.36,18.38,14400.0
2006-05-22 09:40:00,18.38,18.38,18.3,18.34,13400.0,18.38,18.38,18.3,18.34,13400.0
2006-05-22 09:45:00,18.34,18.35,18.33,18.33,8500.0,18.34,18.35,18.33,18.33,8500.0
2006-05-22 09:50:00,18.35,18.35,18.32,18.35,21700.0,18.35,18.35,18.32,18.35,21700.0
2006-05-22 09:55:00,18.35,18.37,18.32,18.34,15500.0,18.35,18.37,18.32,18.34,15500.0
2006-05-22 10:00:00,18.32,18.4,18.32,18.39,27100.0,18.32,18.4,18.32,18.39,27100.0
2006-05-22 10:05:00,18.39,18.42,18.37,18.38,15000.0,18.39,18.42,18.37,18.38,15000.0
2006-05-22 10:10:00,18.36,18.43,18.35,18.4,12300.0,18.36,18.43,18.35,18.4,12300.0
2006-05-22 10:15:00,18.41,18.47,18.38,18.4,18900.0,18.41,18.47,18.38,18.4,18900.0
2006-05-22 10:20:00,18.41,18.42,18.37,18.37,117200.0,18.41,18.42,18.37,18.37,117200.0
2006-05-22 10:25:00,18.36,18.37,18.33,18.33,20600.0,18.36,18.37,18.33,18.33,20600.0
2006-05-22 10:30:00,18.32,18.33,18.29,18.3,26200.0,18.32,18.33,18.29,18.3,26200.0
2006-05-22 10:35:00,18.3,18.35,18.29,18.29,19000.0,18.3,18.35,18.29,18.29,19000.0
2006-05-22 10:40:00,18.29,18.3,18.27,18.28,11100.0,18.29,18.3,18.27,18.28,11100.0
2006-05-22 10:45:00,18.3,18.3,18.25,18.29,15400.0,18.3,18.3,18.25,18.29,15400.0
2006-05-22 10:50:00,18.29,18.34,18.28,18.33,12500.0,18.29,18.34,18.28,18.33,12500.0
2006-05-22 10:55:00,18.33,18.33,18.25,18.27,10200.0,18.33,18.33,18.25,18.27,10200.0
2006-05-22 11:00:00,18.27,18.3,18.26,18.26,6400.0,18.27,18.3,18.26,18.26,6400.0
2006-05-22 11:05:00,18.25,18.26,18.23,18.25,9900.0,18.25,18.26,18.23,18.25,9900.0
2006-05-22 11:10:00,18.25,18.26,18.23,18.23,10900.0,18.25,18.26,18.23,18.23,10900.0
2006-05-22 11:15:00,18.24,18.24,18.15,18.16,32000.0,18.24,18.24,18.15,18.16,32000.0
2006-05-22 11:20:00,18.17,18.24,18.16,18.2,23300.0,18.17,18.24,18.16,18.2,23300.0
2006-05-22 11:25:00,18.2,18.22,18.17,18.22,13900.0,18.2,18.22,18.17,18.22,13900.0
2006-05-22 11:30:00,18.23,18.25,18.23,18.23,13200.0,18.23,18.25,18.23,18.23,13200.0
2006-05-22 11:35:00,18.24,18.24,18.18,18.19,12700.0,18.24,18.24,18.18,18.19,12700.0
2006-05-22 11:40:00,18.19,18.21,18.17,18.17,15200.0,18.19,18.21,18.17,18.17,15200.0
2006-05-22 11:45:00,18.17,18.18,18.11,18.11,48800.0,18.17,18.18,18.11,18.11,48800.0
2006-05-22 11:50:00,18.11,18.15,18.05,18.15,28700.0,18.11,18.15,18.05,18.15,28700.0
2006-05-22 11:55:00,18.15,18.19,18.09,18.19,29100.0,18.15,18.19,18.09,18.19,29100.0
2006-05-22 12:00:00,18.19,18.29,18.18,18.29,17400.0,18.19,18.29,18.18,18.29,17400.0
2006-05-22 12:05:00,18.29,18.33,18.27,18.31,20000.0,18.29,18.33,18.27,18.31,20000.0
2006-05-22 12:10:00,18.3,18.34,18.25,18.26,13000.0,18.3,18.34,18.25,18.26,13000.0
2006-05-22 12:15:00,18.25,18.29,18.24,18.24,9400.0,18.25,18.29,18.24,18.24,9400.0
2006-05-22 12:20:00,18.24,18.25,18.16,18.23,16800.0,18.24,18.25,18.16,18.23,16800.0
2006-05-22 12:25:00,18.21,18.29,18.21,18.23,16100.0,18.21,18.29,18.21,18.23,16100.0
2006-05-22 12:30:00,18.23,18.28,18.21,18.24,20200.0,18.23,18.28,18.21,18.24,20200.0
2006-05-22 12:35:00,18.24,18.25,18.2,18.25,15700.0,18.24,18.25,18.2,18.25,15700.0
2006-05-22 12:40:00,18.24,18.25,18.24,18.25,7000.0,18.24,18.25,18.24,18.25,7000.0
2006-05-22 12:45:00,18.25,18.26,18.23,18.25,11500.0,18.25,18.26,18.23,18.25,11500.0
2006-05-22 12:50:00,18.25,18.25,18.22,18.22,6000.0,18.25,18.25,18.22,18.22,6000.0
2006-05-22 12:55:00,18.23,18.23,18.11,18.15,16600.0,18.23,18.23,18.11,18.15,16600.0
2006-05-22 13:00:00,18.16,18.23,18.15,18.18,13400.0,18.16,18.23,18.15,18.18,13400.0
2006-05-22 13:05:00,18.19,18.19,18.13,18.13,11200.0,18.19,18.19,18.13,18.13,11200.0
2006-05-22 13:10:00,18.13,18.2,18.13,18.17,8400.0,18.13,18.2,18.13,18.17,8400.0
2006-05-22 13:15:00,18.17,18.24,18.16,18.21,7600.0,18.17,18.24,18.16,18.21,7600.0
2006-05-22 13:20:00,18.21,18.22,18.2,18.2,10300.0,18.21,18.22,18.2,18.2,10300.0
2006-05-22 13:25:00,18.21,18.21,18.19,18.19,17800.0,18.21,18.21,18.19,18.19,17800.0
2006-05-22 13:30:00,18.19,18.21,18.19,18.21,9000.0,18.19,18.21,18.19,18.21,9000.0
2006-05-22 13:35:00,18.21,18.22,18.2,18.21,6800.0,18.21,18.22,18.2,18.21,6800.0
2006-05-22 13:40:00,18.21,18.21,18.18,18.18,10500.0,18.21,18.21,18.18,18.18,10500.0
2006-05-22 13:45:00,18.19,18.2,18.18,18.18,10400.0,18.19,18.2,18.18,18.18,10400.0
2006-05-22 13:50:00,18.18,18.19,18.17,18.18,8700.0,18.18,18.19,18.17,18.18,8700.0
2006-05-22 13:55:00,18.19,18.21,18.19,18.19,10700.0,18.19,18.21,18.19,18.19,10700.0
2006-05-22 14:00:00,18.19,18.2,18.11,18.17,35600.0,18.19,18.2,18.11,18.17,35600.0
2006-05-22 14:05:00,18.15,18.18,18.13,18.17,14700.0,18.15,18.18,18.13,18.17,14700.0
2006-05-22 14:10:00,18.17,18.19,18.16,18.19,14300.0,18.17,18.19,18.16,18.19,14300.0
2006-05-22 14:15:00,18.19,18.2,18.19,18.2,13500.0,18.19,18.2,18.19,18.2,13500.0
2006-05-22 14:20:00,18.19,18.2,18.19,18.2,13900.0,18.19,18.2,18.19,18.2,13900.0
2006-05-22 14:25:00,18.2,18.2,18.19,18.2,46800.0,18.2,18.2,18.19,18.2,46800.0
2006-05-22 14:30:00,18.2,18.21,18.19,18.19,52800.0,18.2,18.21,18.19,18.19,52800.0
2006-05-22 14:35:00,18.2,18.2,18.17,18.17,17000.0,18.2,18.2,18.17,18.17,17000.0
2006-05-22 14:40:00,18.16,18.18,18.15,18.18,12300.0,18.16,18.18,18.15,18.18,12300.0
2006-05-22 14:45:00,18.17,18.2,18.17,18.2,9600.0,18.17,18.2,18.17,18.2,9600.0
2006-05-22 14:50:00,18.2,18.2,18.19,18.2,6800.0,18.2,18.2,18.19,18.2,6800.0
2006-05-22 14:55:00,18.2,18.2,18.18,18.2,575900.0,18.2,18.2,18.18,18.2,575900.0
2006-05-22 15:00:00,18.19,18.2,18.18,18.2,17000.0,18.19,18.2,18.18,18.2,17000.0
2006-05-22 15:05:00,18.2,18.2,18.19,18.2,11800.0,18.2,18.2,18.19,18.2,11800.0
2006-05-22 15:10:00,18.2,18.2,18.19,18.19,14000.0,18.2,18.2,18.19,18.19,14000.0
2006-05-22 15:15:00,18.2,18.2,18.19,18.2,45800.0,18.2,18.2,18.19,18.2,45800.0
2006-05-22 15:20:00,18.2,18.2,18.19,18.19,28600.0,18.2,18.2,18.19,18.19,28600.0
2006-05-22 15:25:00,18.2,18.22,18.2,18.21,28900.0,18.2,18.22,18.2,18.21,28900.0
2006-05-22 15:30:00,18.2,18.21,18.19,18.21,16900.0,18.2,18.21,18.19,18.21,16900.0
2006-05-22 15:35:00,18.21,18.21,18.2,18.21,65800.0,18.21,18.21,18.2,18.21,65800.0
2006-05-22 15:40:00,18.21,18.21,18.2,18.21,21700.0,18.21,18.21,18.2,18.21,21700.0
2006-05-22 15:45:00,18.21,18.21,18.2,18.21,22600.0,18.21,18.21,18.2,18.21,22600.0
2006-05-22 15:50:00,18.2,18.21,18.19,18.21,52900.0,18.2,18.21,18.19,18.21,52900.0
2006-05-22 15:55:00,18.21,18.21,18.18,18.2,74900.0,18.21,18.21,18.18,18.2,74900.0
2006-05-23 09:30:00,18.25,18.33,18.2,18.31,67100.0,18.25,18.33,18.2,18.31,67100.0
2006-05-23 09:35:00,18.32,18.33,18.08,18.14,58500.0,18.32,18.33,18.08,18.14,58500.0
2006-05-23 09:40:00,18.14,18.27,18.13,18.15,23700.0,18.14,18.27,18.13,18.15,23700.0
2006-05-23 09:45:00,18.16,18.17,18.02,18.16,37700.0,18.16,18.17,18.02,18.16,37700.0
2006-05-23 09:50:00,18.16,18.16,18.02,18.08,32200.0,18.16,18.16,18.02,18.08,32200.0
2006-05-23 09:55:00,18.07,18.11,18.04,18.11,21200.0,18.07,18.11,18.04,18.11,21200.0
2006-05-23 10:00:00,18.1,18.12,18.0,18.04,28300.0,18.1,18.12,18.0,18.04,28300.0
2006-05-23 10:05:00,18.05,18.19,18.05,18.19,15700.0,18.05,18.19,18.05,18.19,15700.0
2006-05-23 10:10:00,18.19,18.2,18.12,18.19,28900.0,18.19,18.2,18.12,18.19,28900.0
2006-05-23 10:15:00,18.19,18.24,18.15,18.24,20200.0,18.19,18.24,18.15,18.24,20200.0
2006-05-23 10:20:00,18.24,18.29,18.22,18.28,10500.0,18.24,18.29,18.22,18.28,10500.0
2006-05-23 10:25:00,18.29,18.34,18.29,18.34,10000.0,18.29,18.34,18.29,18.34,10000.0
2006-05-23 10:30:00,18.34,18.41,18.34,18.39,14700.0,18.34,18.41,18.34,18.39,14700.0
2006-05-23 10:35:00,18.39,18.41,18.36,18.38,27900.0,18.39,18.41,18.36,18.38,27900.0
2006-05-23 10:40:00,18.39,18.41,18.35,18.35,21000.0,18.39,18.41,18.35,18.35,21000.0
2006-05-23 10:45:00,18.35,18.37,18.35,18.35,11500.0,18.35,18.37,18.35,18.35,11500.0
2006-05-23 10:50:00,18.34,18.35,18.33,18.34,8700.0,18.34,18.35,18.33,18.34,8700.0
2006-05-23 10:55:00,18.35,18.35,18.34,18.35,19800.0,18.35,18.35,18.34,18.35,19800.0
2006-05-23 11:00:00,18.35,18.35,18.34,18.34,10500.0,18.35,18.35,18.34,18.34,10500.0
2006-05-23 11:05:00,18.34,18.35,18.31,18.32,14700.0,18.34,18.35,18.31,18.32,14700.0
2006-05-23 11:10:00,18.3,18.34,18.27,18.31,23400.0,18.3,18.34,18.27,18.31,23400.0
2006-05-23 11:15:00,18.31,18.34,18.28,18.33,19900.0,18.31,18.34,18.28,18.33,19900.0
2006-05-23 11:20:00,18.33,18.34,18.33,18.33,9700.0,18.33,18.34,18.33,18.33,9700.0
2006-05-23 11:25:00,18.33,18.35,18.33,18.35,7000.0,18.33,18.35,18.33,18.35,7000.0
2006-05-23 11:30:00,18.35,18.35,18.33,18.33,7300.0,18.35,18.35,18.33,18.33,7300.0
2006-05-23 11:35:00,18.33,18.35,18.33,18.33,16500.0,18.33,18.35,18.33,18.33,16500.0
2006-05-23 11:40:00,18.33,18.33,18.32,18.33,4700.0,18.33,18.33,18.32,18.33,4700.0
2006-05-23 11:45:00,18.33,18.33,18.31,18.31,6100.0,18.33,18.33,18.31,18.31,6100.0
2006-05-23 11:50:00,18.32,18.32,18.27,18.28,9700.0,18.32,18.32,18.27,18.28,9700.0
2006-05-23 11:55:00,18.29,18.29,18.27,18.27,8100.0,18.29,18.29,18.27,18.27,8100.0
2006-05-23 12:00:00,18.28,18.28,18.26,18.26,7100.0,18.28,18.28,18.26,18.26,7100.0
2006-05-23 12:05:00,18.26,18.28,18.26,18.27,6900.0,18.26,18.28,18.26,18.27,6900.0
2006-05-23 12:10:00,18.28,18.3,18.27,18.3,9300.0,18.28,18.3,18.27,18.3,9300.0
2006-05-23 12:15:00,18.31,18.33,18.3,18.32,6200.0,18.31,18.33,18.3,18.32,6200.0
2006-05-23 12:20:00,18.32,18.33,18.28,18.28,10200.0,18.32,18.33,18.28,18.28,10200.0
2006-05-23 12:25:00,18.29,18.3,18.28,18.29,5700.0,18.29,18.3,18.28,18.29,5700.0
2006-05-23 12:30:00,18.29,18.3,18.28,18.28,6500.0,18.29,18.3,18.28,18.28,6500.0
2006-05-23 12:35:00,18.29,18.3,18.28,18.29,7700.0,18.29,18.3,18.28,18.29,7700.0
2006-05-23 12:40:00,18.29,18.3,18.29,18.3,4200.0,18.29,18.3,18.29,18.3,4200.0
2006-05-23 12:45:00,18.31,18.33,18.3,18.33,16200.0,18.31,18.33,18.3,18.33,16200.0
2006-05-23 12:50:00,18.33,18.33,18.31,18.31,13600.0,18.33,18.33,18.31,18.31,13600.0
2006-05-23 12:55:00,18.32,18.34,18.31,18.33,17800.0,18.32,18.34,18.31,18.33,17800.0
2006-05-23 13:00:00,18.34,18.34,18.3,18.3,20700.0,18.34,18.34,18.3,18.3,20700.0
2006-05-23 13:05:00,18.31,18.32,18.31,18.31,10400.0,18.31,18.32,18.31,18.31,10400.0
2006-05-23 13:10:00,18.3,18.32,18.3,18.32,12700.0,18.3,18.32,18.3,18.32,12700.0
2006-05-23 13:15:00,18.32,18.33,18.31,18.32,13100.0,18.32,18.33,18.31,18.32,13100.0
2006-05-23 13:20:00,18.32,18.33,18.31,18.31,15300.0,18.32,18.33,18.31,18.31,15300.0
2006-05-23 13:25:00,18.32,18.35,18.32,18.35,17700.0,18.32,18.35,18.32,18.35,17700.0
2006-05-23 13:30:00,18.35,18.37,18.35,18.36,5300.0,18.35,18.37,18.35,18.36,5300.0
2006-05-23 13:35:00,18.36,18.39,18.36,18.38,14300.0,18.36,18.39,18.36,18.38,14300.0
2006-05-23 13:40:00,18.38,18.38,18.35,18.36,11900.0,18.38,18.38,18.35,18.36,11900.0
2006-05-23 13:45:00,18.36,18.37,18.35,18.36,7200.0,18.36,18.37,18.35,18.36,7200.0
2006-05-23 13:50:00,18.37,18.37,18.36,18.37,5500.0,18.37,18.37,18.36,18.37,5500.0
2006-05-23 13:55:00,18.36,18.39,18.35,18.35,24200.0,18.36,18.39,18.35,18.35,24200.0
2006-05-23 14:00:00,18.35,18.41,18.35,18.39,13100.0,18.35,18.41,18.35,18.39,13100.0
2006-05-23 14:05:00,18.39,18.39,18.33,18.33,7800.0,18.39,18.39,18.33,18.33,7800.0
2006-05-23 14:10:00,18.34,18.35,18.32,18.34,18700.0,18.34,18.35,18.32,18.34,18700.0
2006-05-23 14:15:00,18.35,18.35,18.33,18.35,12200.0,18.35,18.35,18.33,18.35,12200.0
2006-05-23 14:20:00,18.35,18.35,18.31,18.32,15500.0,18.35,18.35,18.31,18.32,15500.0
2006-05-23 14:25:00,18.33,18.33,18.32,18.32,15000.0,18.33,18.33,18.32,18.32,15000.0
2006-05-23 14:30:00,18.33,18.38,18.33,18.36,22300.0,18.33,18.38,18.33,18.36,22300.0
2006-05-23 14:35:00,18.36,18.37,18.35,18.35,10300.0,18.36,18.37,18.35,18.35,10300.0
2006-05-23 14:40:00,18.35,18.35,18.24,18.28,17300.0,18.35,18.35,18.24,18.28,17300.0
2006-05-23 14:45:00,18.28,18.3,18.25,18.26,34100.0,18.28,18.3,18.25,18.26,34100.0
2006-05-23 14:50:00,18.26,18.28,18.26,18.27,18800.0,18.26,18.28,18.26,18.27,18800.0
2006-05-23 14:55:00,18.26,18.27,18.25,18.26,21800.0,18.26,18.27,18.25,18.26,21800.0
2006-05-23 15:00:00,18.25,18.25,18.21,18.24,40300.0,18.25,18.25,18.21,18.24,40300.0
2006-05-23 15:05:00,18.24,18.26,18.23,18.25,17800.0,18.24,18.26,18.23,18.25,17800.0
2006-05-23 15:10:00,18.25,18.32,18.25,18.3,23500.0,18.25,18.32,18.25,18.3,23500.0
2006-05-23 15:15:00,18.3,18.35,18.3,18.32,31400.0,18.3,18.35,18.3,18.32,31400.0
2006-05-23 15:20:00,18.33,18.34,18.32,18.33,44500.0,18.33,18.34,18.32,18.33,44500.0
2006-05-23 15:25:00,18.33,18.33,18.31,18.31,15100.0,18.33,18.33,18.31,18.31,15100.0
2006-05-23 15:30:00,18.31,18.31,18.24,18.26,20200.0,18.31,18.31,18.24,18.26,20200.0
2006-05-23 15:35:00,18.26,18.27,18.25,18.25,28100.0,18.26,18.27,18.25,18.25,28100.0
2006-05-23 15:40:00,18.25,18.26,18.2,18.2,31300.0,18.25,18.26,18.2,18.2,31300.0
2006-05-23 15:45:00,18.2,18.21,18.12,18.14,27300.0,18.2,18.21,18.12,18.14,27300.0
2006-05-23 15:50:00,18.15,18.18,18.08,18.08,59700.0,18.15,18.18,18.08,18.08,59700.0
2006-05-23 15:55:00,18.08,18.2,18.07,18.14,209100.0,18.08,18.2,18.07,18.14,209100.0
2006-05-24 09:30:00,17.94,17.96,17.75,17.77,64100.0,17.94,17.96,17.75,17.77,64100.0
2006-05-24 09:35:00,17.77,17.98,17.77,17.97,21500.0,17.77,17.98,17.77,17.97,21500.0
2006-05-24 09:40:00,17.97,17.97,17.88,17.89,18400.0,17.97,17.97,17.88,17.89,18400.0
2006-05-24 09:45:00,17.88,18.11,17.81,18.03,71000.0,17.88,18.11,17.81,18.03,71000.0
2006-05-24 09:50:00,18.03,18.05,17.96,17.96,34200.0,18.03,18.05,17.96,17.96,34200.0
2006-05-24 09:55:00,17.96,17.97,17.9,17.93,12600.0,17.96,17.97,17.9,17.93,12600.0
2006-05-24 10:00:00,17.94,18.04,17.93,18.03,60900.0,17.94,18.04,17.93,18.03,60900.0
2006-05-24 10:05:00,18.02,18.02,17.89,17.9,29800.0,18.02,18.02,17.89,17.9,29800.0
2006-05-24 10:10:00,17.9,17.94,17.89,17.93,27100.0,17.9,17.94,17.89,17.93,27100.0
2006-05-24 10:15:00,17.94,17.94,17.85,17.85,24300.0,17.94,17.94,17.85,17.85,24300.0
2006-05-24 10:20:00,17.86,17.9,17.86,17.86,26600.0,17.86,17.9,17.86,17.86,26600.0
2006-05-24 10:25:00,17.87,17.87,17.83,17.83,32700.0,17.87,17.87,17.83,17.83,32700.0
2006-05-24 10:30:00,17.86,17.87,17.82,17.87,37300.0,17.86,17.87,17.82,17.87,37300.0
2006-05-24 10:35:00,17.87,17.99,17.86,17.94,45000.0,17.87,17.99,17.86,17.94,45000.0
2006-05-24 10:40:00,17.94,17.95,17.87,17.88,22500.0,17.94,17.95,17.87,17.88,22500.0
2006-05-24 10:45:00,17.88,17.91,17.86,17.9,27200.0,17.88,17.91,17.86,17.9,27200.0
2006-05-24 10:50:00,17.89,17.95,17.89,17.91,37700.0,17.89,17.95,17.89,17.91,37700.0
2006-05-24 10:55:00,17.91,17.91,17.89,17.89,9200.0,17.91,17.91,17.89,17.89,9200.0
2006-05-24 11:00:00,17.9,17.9,17.8,17.82,27100.0,17.9,17.9,17.8,17.82,27100.0
2006-05-24 11:05:00,17.82,17.82,17.81,17.81,6400.0,17.82,17.82,17.81,17.81,6400.0
2006-05-24 11:10:00,17.82,17.82,17.8,17.81,24400.0,17.82,17.82,17.8,17.81,24400.0
2006-05-24 11:15:00,17.81,17.81,17.8,17.81,26000.0,17.81,17.81,17.8,17.81,26000.0
2006-05-24 11:20:00,17.8,17.88,17.8,17.88,32100.0,17.8,17.88,17.8,17.88,32100.0
2006-05-24 11:25:00,17.88,17.89,17.81,17.84,32400.0,17.88,17.89,17.81,17.84,32400.0
2006-05-24 11:30:00,17.83,17.86,17.79,17.8,20600.0,17.83,17.86,17.79,17.8,20600.0
2006-05-24 11:35:00,17.79,17.8,17.79,17.79,11500.0,17.79,17.8,17.79,17.79,11500.0
2006-05-24 11:40:00,17.79,17.8,17.79,17.8,15400.0,17.79,17.8,17.79,17.8,15400.0
2006-05-24 11:45:00,17.8,17.8,17.78,17.78,15300.0,17.8,17.8,17.78,17.78,15300.0
2006-05-24 11:50:00,17.78,17.81,17.78,17.79,27300.0,17.78,17.81,17.78,17.79,27300.0
2006-05-24 11:55:00,17.79,17.9,17.76,17.78,44300.0,17.79,17.9,17.76,17.78,44300.0
2006-05-24 12:00:00,17.78,17.8,17.77,17.8,11200.0,17.78,17.8,17.77,17.8,11200.0
2006-05-24 12:05:00,17.82,17.85,17.81,17.84,10800.0,17.82,17.85,17.81,17.84,10800.0
2006-05-24 12:10:00,17.84,17.85,17.82,17.83,17100.0,17.84,17.85,17.82,17.83,17100.0
2006-05-24 12:15:00,17.83,17.84,17.83,17.84,6600.0,17.83,17.84,17.83,17.84,6600.0
2006-05-24 12:20:00,17.83,17.84,17.8,17.81,23700.0,17.83,17.84,17.8,17.81,23700.0
2006-05-24 12:25:00,17.81,17.82,17.76,17.78,16300.0,17.81,17.82,17.76,17.78,16300.0
2006-05-24 12:30:00,17.77,17.78,17.77,17.77,17900.0,17.77,17.78,17.77,17.77,17900.0
2006-05-24 12:35:00,17.77,17.78,17.72,17.73,26100.0,17.77,17.78,17.72,17.73,26100.0
2006-05-24 12:40:00,17.72,17.73,17.71,17.72,17800.0,17.72,17.73,17.71,17.72,17800.0
2006-05-24 12:45:00,17.72,17.74,17.72,17.73,22300.0,17.72,17.74,17.72,17.73,22300.0
2006-05-24 12:50:00,17.73,17.76,17.72,17.76,13600.0,17.73,17.76,17.72,17.76,13600.0
2006-05-24 12:55:00,17.76,17.77,17.74,17.74,18400.0,17.76,17.77,17.74,17.74,18400.0
2006-05-24 13:00:00,17.74,17.74,17.7,17.71,17200.0,17.74,17.74,17.7,17.71,17200.0
2006-05-24 13:05:00,17.72,17.79,17.71,17.76,23100.0,17.72,17.79,17.71,17.76,23100.0
2006-05-24 13:10:00,17.76,17.82,17.75,17.78,29800.0,17.76,17.82,17.75,17.78,29800.0
2006-05-24 13:15:00,17.77,17.77,17.71,17.73,16700.0,17.77,17.77,17.71,17.73,16700.0
2006-05-24 13:20:00,17.71,17.76,17.71,17.75,17600.0,17.71,17.76,17.71,17.75,17600.0
2006-05-24 13:25:00,17.75,17.75,17.71,17.73,21100.0,17.75,17.75,17.71,17.73,21100.0
2006-05-24 13:30:00,17.73,17.75,17.72,17.72,26900.0,17.73,17.75,17.72,17.72,26900.0
2006-05-24 13:35:00,17.72,17.74,17.72,17.72,19900.0,17.72,17.74,17.72,17.72,19900.0
2006-05-24 13:40:00,17.72,17.79,17.71,17.78,50300.0,17.72,17.79,17.71,17.78,50300.0
2006-05-24 13:45:00,17.77,17.84,17.77,17.8,46400.0,17.77,17.84,17.77,17.8,46400.0
2006-05-24 13:50:00,17.8,17.81,17.77,17.79,30300.0,17.8,17.81,17.77,17.79,30300.0
2006-05-24 13:55:00,17.79,17.82,17.79,17.82,21600.0,17.79,17.82,17.79,17.82,21600.0
2006-05-24 14:00:00,17.81,17.86,17.81,17.86,40000.0,17.81,17.86,17.81,17.86,40000.0
2006-05-24 14:05:00,17.86,17.86,17.8,17.82,52900.0,17.86,17.86,17.8,17.82,52900.0
2006-05-24 14:10:00,17.81,17.82,17.79,17.82,34000.0,17.81,17.82,17.79,17.82,34000.0
2006-05-24 14:15:00,17.81,17.85,17.81,17.84,61700.0,17.81,17.85,17.81,17.84,61700.0
2006-05-24 14:20:00,17.85,17.85,17.82,17.83,54300.0,17.85,17.85,17.82,17.83,54300.0
2006-05-24 14:25:00,17.82,17.83,17.79,17.8,37200.0,17.82,17.83,17.79,17.8,37200.0
2006-05-24 14:30:00,17.79,17.81,17.78,17.81,30600.0,17.79,17.81,17.78,17.81,30600.0
2006-05-24 14:35:00,17.81,17.86,17.77,17.86,48500.0,17.81,17.86,17.77,17.86,48500.0
2006-05-24 14:40:00,17.86,17.91,17.85,17.88,38100.0,17.86,17.91,17.85,17.88,38100.0
2006-05-24 14:45:00,17.88,17.93,17.88,17.89,624600.0,17.88,17.93,17.88,17.89,624600.0
2006-05-24 14:50:00,17.89,17.9,17.81,17.82,41500.0,17.89,17.9,17.81,17.82,41500.0
2006-05-24 14:55:00,17.82,17.84,17.82,17.84,23700.0,17.82,17.84,17.82,17.84,23700.0
2006-05-24 15:00:00,17.84,17.87,17.84,17.85,46300.0,17.84,17.87,17.84,17.85,46300.0
2006-05-24 15:05:00,17.86,17.86,17.82,17.84,41600.0,17.86,17.86,17.82,17.84,41600.0
2006-05-24 15:10:00,17.84,17.84,17.79,17.81,47300.0,17.84,17.84,17.79,17.81,47300.0
2006-05-24 15:15:00,17.81,17.82,17.77,17.79,62400.0,17.81,17.82,17.77,17.79,62400.0
2006-05-24 15:20:00,17.79,17.79,17.75,17.75,54100.0,17.79,17.79,17.75,17.75,54100.0
2006-05-24 15:25:00,17.75,17.78,17.75,17.78,26500.0,17.75,17.78,17.75,17.78,26500.0
2006-05-24 15:30:00,17.78,17.78,17.77,17.77,27300.0,17.78,17.78,17.77,17.77,27300.0
2006-05-24 15:35:00,17.78,17.87,17.77,17.87,53600.0,17.78,17.87,17.77,17.87,53600.0
2006-05-24 15:40:00,17.87,17.87,17.84,17.85,41700.0,17.87,17.87,17.84,17.85,41700.0
2006-05-24 15:45:00,17.85,17.87,17.85,17.85,44800.0,17.85,17.87,17.85,17.85,44800.0
2006-05-24 15:50:00,17.85,17.86,17.8,17.81,63000.0,17.85,17.86,17.8,17.81,63000.0
2006-05-24 15:55:00,17.81,17.84,17.8,17.82,108900.0,17.81,17.84,17.8,17.82,108900.0
2006-05-25 09:30:00,17.98,17.99,17.85,17.95,34900.0,17.98,17.99,17.85,17.95,34900.0
2006-05-25 09:35:00,17.98,17.99,17.93,17.94,9800.0,17.98,17.99,17.93,17.94,9800.0
2006-05-25 09:40:00,17.93,17.98,17.93,17.98,7100.0,17.93,17.98,17.93,17.98,7100.0
2006-05-25 09:45:00,17.98,18.03,17.98,18.03,24800.0,17.98,18.03,17.98,18.03,24800.0
2006-05-25 09:50:00,18.03,18.04,17.94,17.99,13100.0,18.03,18.04,17.94,17.99,13100.0
2006-05-25 09:55:00,17.99,18.0,17.94,17.96,11500.0,17.99,18.0,17.94,17.96,11500.0
2006-05-25 10:00:00,17.96,18.01,17.94,17.98,22800.0,17.96,18.01,17.94,17.98,22800.0
2006-05-25 10:05:00,17.99,18.02,17.99,18.01,9800.0,17.99,18.02,17.99,18.01,9800.0
2006-05-25 10:10:00,18.01,18.02,17.94,17.95,10700.0,18.01,18.02,17.94,17.95,10700.0
2006-05-25 10:15:00,17.95,17.98,17.94,17.97,7200.0,17.95,17.98,17.94,17.97,7200.0
2006-05-25 10:20:00,17.98,17.99,17.94,17.96,15800.0,17.98,17.99,17.94,17.96,15800.0
2006-05-25 10:25:00,17.96,18.02,17.96,18.01,6400.0,17.96,18.02,17.96,18.01,6400.0
2006-05-25 10:30:00,18.02,18.07,18.02,18.04,15800.0,18.02,18.07,18.02,18.04,15800.0
2006-05-25 10:35:00,18.04,18.04,17.99,17.99,8700.0,18.04,18.04,17.99,17.99,8700.0
2006-05-25 10:40:00,17.99,18.03,17.99,18.03,8500.0,17.99,18.03,17.99,18.03,8500.0
2006-05-25 10:45:00,18.03,18.06,18.03,18.05,5000.0,18.03,18.06,18.03,18.05,5000.0
2006-05-25 10:50:00,18.05,18.05,18.02,18.02,8200.0,18.05,18.05,18.02,18.02,8200.0
2006-05-25 10:55:00,18.02,18.12,18.02,18.09,21100.0,18.02,18.12,18.02,18.09,21100.0
2006-05-25 11:00:00,18.09,18.09,18.04,18.04,6700.0,18.09,18.09,18.04,18.04,6700.0
2006-05-25 11:05:00,18.05,18.1,18.05,18.08,10100.0,18.05,18.1,18.05,18.08,10100.0
2006-05-25 11:10:00,18.09,18.1,18.08,18.1,8900.0,18.09,18.1,18.08,18.1,8900.0
2006-05-25 11:15:00,18.1,18.1,18.05,18.06,8000.0,18.1,18.1,18.05,18.06,8000.0
2006-05-25 11:20:00,18.06,18.08,18.06,18.07,7500.0,18.06,18.08,18.06,18.07,7500.0
2006-05-25 11:25:00,18.07,18.14,18.07,18.14,22300.0,18.07,18.14,18.07,18.14,22300.0
2006-05-25 11:30:00,18.15,18.15,18.13,18.13,13400.0,18.15,18.15,18.13,18.13,13400.0
2006-05-25 11:35:00,18.14,18.17,18.13,18.16,13000.0,18.14,18.17,18.13,18.16,13000.0
2006-05-25 11:40:00,18.16,18.19,18.16,18.19,11000.0,18.16,18.19,18.16,18.19,11000.0
2006-05-25 11:45:00,18.19,18.2,18.16,18.17,12100.0,18.19,18.2,18.16,18.17,12100.0
2006-05-25 11:50:00,18.17,18.18,18.16,18.16,7400.0,18.17,18.18,18.16,18.16,7400.0
2006-05-25 11:55:00,18.16,18.2,18.16,18.19,5900.0,18.16,18.2,18.16,18.19,5900.0
2006-05-25 12:00:00,18.19,18.2,18.17,18.18,14000.0,18.19,18.2,18.17,18.18,14000.0
2006-05-25 12:05:00,18.18,18.18,18.17,18.18,4200.0,18.18,18.18,18.17,18.18,4200.0
2006-05-25 12:10:00,18.18,18.18,18.14,18.15,15000.0,18.18,18.18,18.14,18.15,15000.0
2006-05-25 12:15:00,18.15,18.15,18.1,18.1,13600.0,18.15,18.15,18.1,18.1,13600.0
2006-05-25 12:20:00,18.1,18.1,18.03,18.09,23800.0,18.1,18.1,18.03,18.09,23800.0
2006-05-25 12:25:00,18.09,18.1,18.08,18.09,16700.0,18.09,18.1,18.08,18.09,16700.0
2006-05-25 12:30:00,18.09,18.09,18.04,18.04,33000.0,18.09,18.09,18.04,18.04,33000.0
2006-05-25 12:35:00,18.05,18.08,18.03,18.07,8600.0,18.05,18.08,18.03,18.07,8600.0
2006-05-25 12:40:00,18.08,18.11,18.07,18.08,34000.0,18.08,18.11,18.07,18.08,34000.0
2006-05-25 12:45:00,18.08,18.11,18.08,18.11,27500.0,18.08,18.11,18.08,18.11,27500.0
2006-05-25 12:50:00,18.09,18.13,18.08,18.12,22900.0,18.09,18.13,18.08,18.12,22900.0
2006-05-25 12:55:00,18.13,18.15,18.12,18.14,18600.0,18.13,18.15,18.12,18.14,18600.0
2006-05-25 13:00:00,18.14,18.15,18.13,18.14,12600.0,18.14,18.15,18.13,18.14,12600.0
2006-05-25 13:05:00,18.15,18.15,18.14,18.14,20200.0,18.15,18.15,18.14,18.14,20200.0
2006-05-25 13:10:00,18.14,18.15,18.13,18.14,4500.0,18.14,18.15,18.13,18.14,4500.0
2006-05-25 13:15:00,18.15,18.15,18.13,18.13,4900.0,18.15,18.15,18.13,18.13,4900.0
2006-05-25 13:20:00,18.14,18.14,18.12,18.12,6500.0,18.14,18.14,18.12,18.12,6500.0
2006-05-25 13:25:00,18.12,18.13,18.12,18.13,1600.0,18.12,18.13,18.12,18.13,1600.0
2006-05-25 13:30:00,18.13,18.13,18.1,18.1,15400.0,18.13,18.13,18.1,18.1,15400.0
2006-05-25 13:35:00,18.1,18.11,18.1,18.1,7100.0,18.1,18.11,18.1,18.1,7100.0
2006-05-25 13:40:00,18.1,18.11,18.1,18.1,13200.0,18.1,18.11,18.1,18.1,13200.0
2006-05-25 13:45:00,18.11,18.11,18.1,18.11,7200.0,18.11,18.11,18.1,18.11,7200.0
2006-05-25 13:50:00,18.11,18.11,18.1,18.11,5300.0,18.11,18.11,18.1,18.11,5300.0
2006-05-25 13:55:00,18.11,18.11,18.1,18.11,7400.0,18.11,18.11,18.1,18.11,7400.0
2006-05-25 14:00:00,18.11,18.13,18.11,18.13,9700.0,18.11,18.13,18.11,18.13,9700.0
2006-05-25 14:05:00,18.13,18.15,18.13,18.14,7700.0,18.13,18.15,18.13,18.14,7700.0
2006-05-25 14:10:00,18.15,18.15,18.14,18.15,8500.0,18.15,18.15,18.14,18.15,8500.0
2006-05-25 14:15:00,18.15,18.17,18.13,18.13,27600.0,18.15,18.17,18.13,18.13,27600.0
2006-05-25 14:20:00,18.13,18.14,18.1,18.14,16200.0,18.13,18.14,18.1,18.14,16200.0
2006-05-25 14:25:00,18.13,18.14,18.09,18.11,16500.0,18.13,18.14,18.09,18.11,16500.0
2006-05-25 14:30:00,18.11,18.12,18.1,18.12,12100.0,18.11,18.12,18.1,18.12,12100.0
2006-05-25 14:35:00,18.12,18.14,18.11,18.14,16300.0,18.12,18.14,18.11,18.14,16300.0
2006-05-25 14:40:00,18.14,18.16,18.14,18.15,14800.0,18.14,18.16,18.14,18.15,14800.0
2006-05-25 14:45:00,18.14,18.17,18.14,18.17,15800.0,18.14,18.17,18.14,18.17,15800.0
2006-05-25 14:50:00,18.16,18.17,18.15,18.16,22300.0,18.16,18.17,18.15,18.16,22300.0
2006-05-25 14:55:00,18.16,18.16,18.15,18.16,13000.0,18.16,18.16,18.15,18.16,13000.0
2006-05-25 15:00:00,18.16,18.16,18.15,18.16,12700.0,18.16,18.16,18.15,18.16,12700.0
2006-05-25 15:05:00,18.15,18.16,18.13,18.14,22200.0,18.15,18.16,18.13,18.14,22200.0
2006-05-25 15:10:00,18.13,18.14,18.13,18.14,14300.0,18.13,18.14,18.13,18.14,14300.0
2006-05-25 15:15:00,18.14,18.15,18.13,18.14,10900.0,18.14,18.15,18.13,18.14,10900.0
2006-05-25 15:20:00,18.13,18.16,18.13,18.16,14000.0,18.13,18.16,18.13,18.16,14000.0
2006-05-25 15:25:00,18.15,18.16,18.15,18.16,12200.0,18.15,18.16,18.15,18.16,12200.0
2006-05-25 15:30:00,18.15,18.17,18.1,18.14,47900.0,18.15,18.17,18.1,18.14,47900.0
2006-05-25 15:35:00,18.14,18.15,18.14,18.15,13200.0,18.14,18.15,18.14,18.15,13200.0
2006-05-25 15:40:00,18.14,18.15,18.12,18.12,19100.0,18.14,18.15,18.12,18.12,19100.0
2006-05-25 15:45:00,18.13,18.13,18.05,18.06,47100.0,18.13,18.13,18.05,18.06,47100.0
2006-05-25 15:50:00,18.05,18.06,18.04,18.05,42300.0,18.05,18.06,18.04,18.05,42300.0
2006-05-25 15:55:00,18.05,18.08,18.02,18.07,137200.0,18.05,18.08,18.02,18.07,137200.0
2006-05-26 09:30:00,18.03,18.08,17.85,17.9,23900.0,18.03,18.08,17.85,17.9,23900.0
2006-05-26 09:35:00,17.89,18.01,17.89,17.97,16600.0,17.89,18.01,17.89,17.97,16600.0
2006-05-26 09:40:00,17.97,18.04,17.95,18.04,8600.0,17.97,18.04,17.95,18.04,8600.0
2006-05-26 09:45:00,18.04,18.07,18.03,18.03,10100.0,18.04,18.07,18.03,18.03,10100.0
2006-05-26 09:50:00,18.03,18.03,17.96,18.0,5000.0,18.03,18.03,17.96,18.0,5000.0
2006-05-26 09:55:00,18.0,18.15,17.98,18.13,14600.0,18.0,18.15,17.98,18.13,14600.0
2006-05-26 10:00:00,18.13,18.13,18.06,18.09,11200.0,18.13,18.13,18.06,18.09,11200.0
2006-05-26 10:05:00,18.08,18.16,18.08,18.12,12400.0,18.08,18.16,18.08,18.12,12400.0
2006-05-26 10:10:00,18.13,18.13,18.09,18.13,12200.0,18.13,18.13,18.09,18.13,12200.0
2006-05-26 10:15:00,18.13,18.18,18.13,18.16,14500.0,18.13,18.18,18.13,18.16,14500.0
2006-05-26 10:20:00,18.15,18.15,18.11,18.13,8300.0,18.15,18.15,18.11,18.13,8300.0
2006-05-26 10:25:00,18.12,18.15,18.12,18.13,11400.0,18.12,18.15,18.12,18.13,11400.0
2006-05-26 10:30:00,18.13,18.16,18.13,18.15,10900.0,18.13,18.16,18.13,18.15,10900.0
2006-05-26 10:35:00,18.15,18.15,18.07,18.09,17600.0,18.15,18.15,18.07,18.09,17600.0
2006-05-26 10:40:00,18.07,18.11,18.07,18.1,6800.0,18.07,18.11,18.07,18.1,6800.0
2006-05-26 10:45:00,18.11,18.11,18.07,18.1,16500.0,18.11,18.11,18.07,18.1,16500.0
2006-05-26 10:50:00,18.1,18.11,18.1,18.1,5600.0,18.1,18.11,18.1,18.1,5600.0
2006-05-26 10:55:00,18.1,18.19,18.1,18.19,11600.0,18.1,18.19,18.1,18.19,11600.0
2006-05-26 11:00:00,18.19,18.2,18.15,18.15,20000.0,18.19,18.2,18.15,18.15,20000.0
2006-05-26 11:05:00,18.15,18.17,18.15,18.16,5900.0,18.15,18.17,18.15,18.16,5900.0
2006-05-26 11:10:00,18.16,18.2,18.16,18.19,10800.0,18.16,18.2,18.16,18.19,10800.0
2006-05-26 11:15:00,18.19,18.2,18.19,18.19,6100.0,18.19,18.2,18.19,18.19,6100.0
2006-05-26 11:20:00,18.19,18.2,18.18,18.18,8900.0,18.19,18.2,18.18,18.18,8900.0
2006-05-26 11:25:00,18.19,18.19,18.18,18.19,5400.0,18.19,18.19,18.18,18.19,5400.0
2006-05-26 11:30:00,18.19,18.19,18.18,18.18,5000.0,18.19,18.19,18.18,18.18,5000.0
2006-05-26 11:35:00,18.19,18.2,18.19,18.19,7900.0,18.19,18.2,18.19,18.19,7900.0
2006-05-26 11:40:00,18.19,18.2,18.19,18.19,8600.0,18.19,18.2,18.19,18.19,8600.0
2006-05-26 11:45:00,18.19,18.19,18.17,18.17,7800.0,18.19,18.19,18.17,18.17,7800.0
2006-05-26 11:50:00,18.17,18.17,18.12,18.13,16600.0,18.17,18.17,18.12,18.13,16600.0
2006-05-26 11:55:00,18.13,18.14,18.13,18.14,5400.0,18.13,18.14,18.13,18.14,5400.0
2006-05-26 12:00:00,18.14,18.14,18.13,18.13,7700.0,18.14,18.14,18.13,18.13,7700.0
2006-05-26 12:05:00,18.13,18.13,18.05,18.06,21800.0,18.13,18.13,18.05,18.06,21800.0
2006-05-26 12:10:00,18.05,18.06,18.04,18.04,10400.0,18.05,18.06,18.04,18.04,10400.0
2006-05-26 12:15:00,18.05,18.11,18.04,18.11,11300.0,18.05,18.11,18.04,18.11,11300.0
2006-05-26 12:20:00,18.1,18.1,18.05,18.05,10400.0,18.1,18.1,18.05,18.05,10400.0
2006-05-26 12:25:00,18.06,18.07,18.05,18.06,8600.0,18.06,18.07,18.05,18.06,8600.0
2006-05-26 12:30:00,18.07,18.08,18.06,18.08,6200.0,18.07,18.08,18.06,18.08,6200.0
2006-05-26 12:35:00,18.08,18.12,18.08,18.12,8600.0,18.08,18.12,18.08,18.12,8600.0
2006-05-26 12:40:00,18.1,18.12,18.1,18.11,5700.0,18.1,18.12,18.1,18.11,5700.0
2006-05-26 12:45:00,18.11,18.15,18.11,18.14,12400.0,18.11,18.15,18.11,18.14,12400.0
2006-05-26 12:50:00,18.13,18.14,18.12,18.12,8200.0,18.13,18.14,18.12,18.12,8200.0
2006-05-26 12:55:00,18.13,18.13,18.12,18.13,6000.0,18.13,18.13,18.12,18.13,6000.0
2006-05-26 13:00:00,18.13,18.16,18.13,18.14,14600.0,18.13,18.16,18.13,18.14,14600.0
2006-05-26 13:05:00,18.15,18.15,18.13,18.14,5500.0,18.15,18.15,18.13,18.14,5500.0
2006-05-26 13:10:00,18.14,18.14,18.12,18.13,5000.0,18.14,18.14,18.12,18.13,5000.0
2006-05-26 13:15:00,18.13,18.13,18.12,18.13,4500.0,18.13,18.13,18.12,18.13,4500.0
2006-05-26 13:20:00,18.12,18.17,18.11,18.12,11200.0,18.12,18.17,18.11,18.12,11200.0
2006-05-26 13:25:00,18.12,18.12,18.11,18.12,2500.0,18.12,18.12,18.11,18.12,2500.0
2006-05-26 13:30:00,18.12,18.12,18.11,18.12,9300.0,18.12,18.12,18.11,18.12,9300.0
2006-05-26 13:35:00,18.12,18.12,18.1,18.1,15200.0,18.12,18.12,18.1,18.1,15200.0
2006-05-26 13:40:00,18.1,18.12,18.1,18.12,6400.0,18.1,18.12,18.1,18.12,6400.0
2006-05-26 13:45:00,18.12,18.12,18.11,18.12,12000.0,18.12,18.12,18.11,18.12,12000.0
2006-05-26 13:50:00,18.12,18.12,18.1,18.12,7900.0,18.12,18.12,18.1,18.12,7900.0
2006-05-26 13:55:00,18.11,18.11,18.06,18.08,18200.0,18.11,18.11,18.06,18.08,18200.0
2006-05-26 14:00:00,18.07,18.11,18.07,18.11,17600.0,18.07,18.11,18.07,18.11,17600.0
2006-05-26 14:05:00,18.1,18.11,18.1,18.11,5800.0,18.1,18.11,18.1,18.11,5800.0
2006-05-26 14:10:00,18.11,18.15,18.11,18.14,18200.0,18.11,18.15,18.11,18.14,18200.0
2006-05-26 14:15:00,18.15,18.15,18.14,18.15,4900.0,18.15,18.15,18.14,18.15,4900.0
2006-05-26 14:20:00,18.15,18.17,18.14,18.16,11500.0,18.15,18.17,18.14,18.16,11500.0
2006-05-26 14:25:00,18.15,18.16,18.14,18.14,6000.0,18.15,18.16,18.14,18.14,6000.0
2006-05-26 14:30:00,18.15,18.15,18.14,18.15,5100.0,18.15,18.15,18.14,18.15,5100.0
2006-05-26 14:35:00,18.15,18.17,18.15,18.16,5500.0,18.15,18.17,18.15,18.16,5500.0
2006-05-26 14:40:00,18.16,18.16,18.11,18.11,11300.0,18.16,18.16,18.11,18.11,11300.0
2006-05-26 14:45:00,18.11,18.11,18.09,18.1,7100.0,18.11,18.11,18.09,18.1,7100.0
2006-05-26 14:50:00,18.1,18.13,18.1,18.13,6500.0,18.1,18.13,18.1,18.13,6500.0
2006-05-26 14:55:00,18.12,18.13,18.1,18.11,7000.0,18.12,18.13,18.1,18.11,7000.0
2006-05-26 15:00:00,18.11,18.12,18.1,18.12,12600.0,18.11,18.12,18.1,18.12,12600.0
2006-05-26 15:05:00,18.12,18.17,18.11,18.15,16400.0,18.12,18.17,18.11,18.15,16400.0
2006-05-26 15:10:00,18.15,18.18,18.15,18.15,25800.0,18.15,18.18,18.15,18.15,25800.0
2006-05-26 15:15:00,18.15,18.18,18.15,18.17,14600.0,18.15,18.18,18.15,18.17,14600.0
2006-05-26 15:20:00,18.18,18.21,18.18,18.21,31500.0,18.18,18.21,18.18,18.21,31500.0
2006-05-26 15:25:00,18.2,18.22,18.2,18.22,21100.0,18.2,18.22,18.2,18.22,21100.0
2006-05-26 15:30:00,18.22,18.25,18.2,18.21,22000.0,18.22,18.25,18.2,18.21,22000.0
2006-05-26 15:35:00,18.2,18.2,18.18,18.18,9200.0,18.2,18.2,18.18,18.18,9200.0
2006-05-26 15:40:00,18.18,18.19,18.17,18.18,13300.0,18.18,18.19,18.17,18.18,13300.0
2006-05-26 15:45:00,18.18,18.18,18.16,18.17,27000.0,18.18,18.18,18.16,18.17,27000.0
2006-05-26 15:50:00,18.16,18.17,18.16,18.16,20400.0,18.16,18.17,18.16,18.16,20400.0
2006-05-26 15:55:00,18.17,18.2,18.15,18.17,49800.0,18.17,18.2,18.15,18.17,49800.0
2006-05-30 09:30:00,18.04,18.13,17.89,17.89,14100.0,18.04,18.13,17.89,17.89,14100.0
2006-05-30 09:35:00,17.94,18.13,17.92,18.11,13300.0,17.94,18.13,17.92,18.11,13300.0
2006-05-30 09:40:00,18.11,18.11,18.03,18.06,11200.0,18.11,18.11,18.03,18.06,11200.0
2006-05-30 09:45:00,18.07,18.1,18.02,18.1,13200.0,18.07,18.1,18.02,18.1,13200.0
2006-05-30 09:50:00,18.11,18.21,18.11,18.15,14900.0,18.11,18.21,18.11,18.15,14900.0
2006-05-30 09:55:00,18.17,18.21,18.11,18.11,17900.0,18.17,18.21,18.11,18.11,17900.0
2006-05-30 10:00:00,18.15,18.32,18.12,18.24,30400.0,18.15,18.32,18.12,18.24,30400.0
2006-05-30 10:05:00,18.24,18.25,18.12,18.17,17100.0,18.24,18.25,18.12,18.17,17100.0
2006-05-30 10:10:00,18.16,18.17,18.12,18.14,7900.0,18.16,18.17,18.12,18.14,7900.0
2006-05-30 10:15:00,18.15,18.18,18.14,18.14,14200.0,18.15,18.18,18.14,18.14,14200.0
2006-05-30 10:20:00,18.16,18.16,18.14,18.14,15900.0,18.16,18.16,18.14,18.14,15900.0
2006-05-30 10:25:00,18.14,18.15,18.14,18.14,12700.0,18.14,18.15,18.14,18.14,12700.0
2006-05-30 10:30:00,18.14,18.14,18.12,18.12,19700.0,18.14,18.14,18.12,18.12,19700.0
2006-05-30 10:35:00,18.12,18.13,18.12,18.13,10700.0,18.12,18.13,18.12,18.13,10700.0
2006-05-30 10:40:00,18.13,18.13,18.12,18.13,11000.0,18.13,18.13,18.12,18.13,11000.0
2006-05-30 10:45:00,18.13,18.13,18.12,18.13,7700.0,18.13,18.13,18.12,18.13,7700.0
2006-05-30 10:50:00,18.13,18.13,18.12,18.13,3100.0,18.13,18.13,18.12,18.13,3100.0
2006-05-30 10:55:00,18.13,18.13,18.12,18.13,6700.0,18.13,18.13,18.12,18.13,6700.0
2006-05-30 11:00:00,18.11,18.12,18.08,18.1,28500.0,18.11,18.12,18.08,18.1,28500.0
2006-05-30 11:05:00,18.1,18.11,18.1,18.1,10900.0,18.1,18.11,18.1,18.1,10900.0
2006-05-30 11:10:00,18.11,18.11,18.09,18.09,11400.0,18.11,18.11,18.09,18.09,11400.0
2006-05-30 11:15:00,18.08,18.08,18.01,18.01,13500.0,18.08,18.08,18.01,18.01,13500.0
2006-05-30 11:20:00,18.01,18.02,17.93,17.95,23000.0,18.01,18.02,17.93,17.95,23000.0
2006-05-30 11:25:00,17.96,17.96,17.93,17.93,10700.0,17.96,17.96,17.93,17.93,10700.0
2006-05-30 11:30:00,17.93,17.94,17.93,17.94,8200.0,17.93,17.94,17.93,17.94,8200.0
2006-05-30 11:35:00,17.93,17.98,17.93,17.98,7800.0,17.93,17.98,17.93,17.98,7800.0
2006-05-30 11:40:00,17.98,18.06,17.97,18.03,15800.0,17.98,18.06,17.97,18.03,15800.0
2006-05-30 11:45:00,18.02,18.05,18.02,18.04,10600.0,18.02,18.05,18.02,18.04,10600.0
2006-05-30 11:50:00,18.05,18.05,18.0,18.0,12700.0,18.05,18.05,18.0,18.0,12700.0
2006-05-30 11:55:00,18.01,18.13,18.01,18.13,22200.0,18.01,18.13,18.01,18.13,22200.0
2006-05-30 12:00:00,18.13,18.14,18.12,18.14,15700.0,18.13,18.14,18.12,18.14,15700.0
2006-05-30 12:05:00,18.14,18.14,18.1,18.1,13200.0,18.14,18.14,18.1,18.1,13200.0
2006-05-30 12:10:00,18.1,18.11,18.1,18.1,6100.0,18.1,18.11,18.1,18.1,6100.0
2006-05-30 12:15:00,18.1,18.14,18.1,18.14,14300.0,18.1,18.14,18.1,18.14,14300.0
2006-05-30 12:20:00,18.14,18.19,18.14,18.19,9100.0,18.14,18.19,18.14,18.19,9100.0
2006-05-30 12:25:00,18.19,18.19,18.16,18.16,12000.0,18.19,18.19,18.16,18.16,12000.0
2006-05-30 12:30:00,18.15,18.15,18.13,18.13,3000.0,18.15,18.15,18.13,18.13,3000.0
2006-05-30 12:35:00,18.13,18.14,18.13,18.13,6000.0,18.13,18.14,18.13,18.13,6000.0
2006-05-30 12:40:00,18.13,18.14,18.13,18.14,3500.0,18.13,18.14,18.13,18.14,3500.0
2006-05-30 12:45:00,18.13,18.14,18.12,18.13,7500.0,18.13,18.14,18.12,18.13,7500.0
2006-05-30 12:50:00,18.13,18.14,18.07,18.07,11900.0,18.13,18.14,18.07,18.07,11900.0
2006-05-30 12:55:00,18.07,18.12,18.06,18.07,17900.0,18.07,18.12,18.06,18.07,17900.0
2006-05-30 13:00:00,18.07,18.08,18.06,18.08,8300.0,18.07,18.08,18.06,18.08,8300.0
2006-05-30 13:05:00,18.08,18.15,18.08,18.12,8600.0,18.08,18.15,18.08,18.12,8600.0
2006-05-30 13:10:00,18.12,18.14,18.09,18.13,10000.0,18.12,18.14,18.09,18.13,10000.0
2006-05-30 13:15:00,18.11,18.12,18.1,18.1,7500.0,18.11,18.12,18.1,18.1,7500.0
2006-05-30 13:20:00,18.1,18.11,18.08,18.1,5500.0,18.1,18.11,18.08,18.1,5500.0
2006-05-30 13:25:00,18.1,18.1,18.06,18.06,6100.0,18.1,18.1,18.06,18.06,6100.0
2006-05-30 13:30:00,18.06,18.11,18.06,18.09,7600.0,18.06,18.11,18.06,18.09,7600.0
2006-05-30 13:35:00,18.09,18.12,18.09,18.09,12500.0,18.09,18.12,18.09,18.09,12500.0
2006-05-30 13:40:00,18.1,18.1,18.07,18.07,10200.0,18.1,18.1,18.07,18.07,10200.0
2006-05-30 13:45:00,18.07,18.1,18.06,18.1,20900.0,18.07,18.1,18.06,18.1,20900.0
2006-05-30 13:50:00,18.1,18.11,18.08,18.09,10900.0,18.1,18.11,18.08,18.09,10900.0
2006-05-30 13:55:00,18.08,18.11,18.07,18.08,19000.0,18.08,18.11,18.07,18.08,19000.0
2006-05-30 14:00:00,18.08,18.08,18.06,18.07,7900.0,18.08,18.08,18.06,18.07,7900.0
2006-05-30 14:05:00,18.06,18.07,18.05,18.07,6400.0,18.06,18.07,18.05,18.07,6400.0
2006-05-30 14:10:00,18.07,18.12,18.07,18.12,14500.0,18.07,18.12,18.07,18.12,14500.0
2006-05-30 14:15:00,18.11,18.12,18.08,18.12,11500.0,18.11,18.12,18.08,18.12,11500.0
2006-05-30 14:20:00,18.12,18.12,18.09,18.09,15500.0,18.12,18.12,18.09,18.09,15500.0
2006-05-30 14:25:00,18.09,18.09,18.08,18.08,4000.0,18.09,18.09,18.08,18.08,4000.0
2006-05-30 14:30:00,18.08,18.17,18.08,18.16,68700.0,18.08,18.17,18.08,18.16,68700.0
2006-05-30 14:35:00,18.16,18.17,18.15,18.16,36800.0,18.16,18.17,18.15,18.16,36800.0
2006-05-30 14:40:00,18.16,18.16,18.12,18.13,16100.0,18.16,18.16,18.12,18.13,16100.0
2006-05-30 14:45:00,18.12,18.13,18.12,18.13,7300.0,18.12,18.13,18.12,18.13,7300.0
2006-05-30 14:50:00,18.13,18.14,18.09,18.1,9300.0,18.13,18.14,18.09,18.1,9300.0
2006-05-30 14:55:00,18.1,18.16,18.06,18.06,51200.0,18.1,18.16,18.06,18.06,51200.0
2006-05-30 15:00:00,18.06,18.08,18.04,18.07,20800.0,18.06,18.08,18.04,18.07,20800.0
2006-05-30 15:05:00,18.07,18.08,18.05,18.06,17100.0,18.07,18.08,18.05,18.06,17100.0
2006-05-30 15:10:00,18.06,18.1,18.04,18.06,32700.0,18.06,18.1,18.04,18.06,32700.0
2006-05-30 15:15:00,18.05,18.06,18.02,18.05,25100.0,18.05,18.06,18.02,18.05,25100.0
2006-05-30 15:20:00,18.05,18.06,18.04,18.05,28000.0,18.05,18.06,18.04,18.05,28000.0
2006-05-30 15:25:00,18.05,18.06,18.0,18.01,32200.0,18.05,18.06,18.0,18.01,32200.0
2006-05-30 15:30:00,18.01,18.08,17.95,17.95,86400.0,18.01,18.08,17.95,17.95,86400.0
2006-05-30 15:35:00,17.95,17.95,17.89,17.9,24400.0,17.95,17.95,17.89,17.9,24400.0
2006-05-30 15:40:00,17.9,17.97,17.87,17.95,67000.0,17.9,17.97,17.87,17.95,67000.0
2006-05-30 15:45:00,17.95,18.0,17.86,17.87,65200.0,17.95,18.0,17.86,17.87,65200.0
2006-05-30 15:50:00,17.87,18.0,17.82,17.93,111900.0,17.87,18.0,17.82,17.93,111900.0
2006-05-30 15:55:00,17.93,17.93,17.88,17.88,61300.0,17.93,17.93,17.88,17.88,61300.0
2006-05-31 09:30:00,17.88,17.98,17.7,17.83,42500.0,17.88,17.98,17.7,17.83,42500.0
2006-05-31 09:35:00,17.84,17.89,17.81,17.85,6600.0,17.84,17.89,17.81,17.85,6600.0
2006-05-31 09:40:00,17.85,17.88,17.76,17.82,14800.0,17.85,17.88,17.76,17.82,14800.0
2006-05-31 09:45:00,17.78,17.85,17.78,17.85,13200.0,17.78,17.85,17.78,17.85,13200.0
2006-05-31 09:50:00,17.86,17.93,17.86,17.93,15100.0,17.86,17.93,17.86,17.93,15100.0
2006-05-31 09:55:00,17.91,17.94,17.83,17.84,12300.0,17.91,17.94,17.83,17.84,12300.0
2006-05-31 10:00:00,17.83,17.9,17.82,17.84,8200.0,17.83,17.9,17.82,17.84,8200.0
2006-05-31 10:05:00,17.84,17.85,17.78,17.79,6100.0,17.84,17.85,17.78,17.79,6100.0
2006-05-31 10:10:00,17.8,17.91,17.8,17.86,11800.0,17.8,17.91,17.8,17.86,11800.0
2006-05-31 10:15:00,17.87,17.95,17.86,17.86,17300.0,17.87,17.95,17.86,17.86,17300.0
2006-05-31 10:20:00,17.87,18.0,17.87,17.98,7400.0,17.87,18.0,17.87,17.98,7400.0
2006-05-31 10:25:00,17.98,17.99,17.92,17.92,13600.0,17.98,17.99,17.92,17.92,13600.0
2006-05-31 10:30:00,17.95,18.08,17.94,17.97,74100.0,17.95,18.08,17.94,17.97,74100.0
2006-05-31 10:35:00,17.97,18.11,17.94,18.1,22100.0,17.97,18.11,17.94,18.1,22100.0
2006-05-31 10:40:00,18.09,18.11,18.08,18.09,7400.0,18.09,18.11,18.08,18.09,7400.0
2006-05-31 10:45:00,18.09,18.15,18.09,18.09,17800.0,18.09,18.15,18.09,18.09,17800.0
2006-05-31 10:50:00,18.09,18.14,18.08,18.1,8400.0,18.09,18.14,18.08,18.1,8400.0
2006-05-31 10:55:00,18.1,18.11,18.08,18.1,10700.0,18.1,18.11,18.08,18.1,10700.0
2006-05-31 11:00:00,18.1,18.1,18.08,18.09,15200.0,18.1,18.1,18.08,18.09,15200.0
2006-05-31 11:05:00,18.08,18.09,18.08,18.09,5700.0,18.08,18.09,18.08,18.09,5700.0
2006-05-31 11:10:00,18.09,18.09,18.03,18.04,11500.0,18.09,18.09,18.03,18.04,11500.0
2006-05-31 11:15:00,18.03,18.03,18.02,18.03,6100.0,18.03,18.03,18.02,18.03,6100.0
2006-05-31 11:20:00,18.03,18.12,18.03,18.09,17400.0,18.03,18.12,18.03,18.09,17400.0
2006-05-31 11:25:00,18.09,18.11,18.09,18.1,9600.0,18.09,18.11,18.09,18.1,9600.0
2006-05-31 11:30:00,18.11,18.12,18.07,18.08,16800.0,18.11,18.12,18.07,18.08,16800.0
2006-05-31 11:35:00,18.07,18.08,18.07,18.08,7500.0,18.07,18.08,18.07,18.08,7500.0
2006-05-31 11:40:00,18.08,18.08,18.07,18.07,5700.0,18.08,18.08,18.07,18.07,5700.0
2006-05-31 11:45:00,18.07,18.09,18.07,18.09,12400.0,18.07,18.09,18.07,18.09,12400.0
2006-05-31 11:50:00,18.09,18.1,18.09,18.1,4900.0,18.09,18.1,18.09,18.1,4900.0
2006-05-31 11:55:00,18.09,18.1,18.08,18.09,4700.0,18.09,18.1,18.08,18.09,4700.0
2006-05-31 12:00:00,18.09,18.09,18.08,18.09,12400.0,18.09,18.09,18.08,18.09,12400.0
2006-05-31 12:05:00,18.09,18.09,18.07,18.08,6500.0,18.09,18.09,18.07,18.08,6500.0
2006-05-31 12:10:00,18.07,18.08,18.07,18.08,10600.0,18.07,18.08,18.07,18.08,10600.0
2006-05-31 12:15:00,18.08,18.08,18.07,18.08,12700.0,18.08,18.08,18.07,18.08,12700.0
2006-05-31 12:20:00,18.08,18.09,18.06,18.09,27600.0,18.08,18.09,18.06,18.09,27600.0
2006-05-31 12:25:00,18.09,18.1,18.09,18.1,8100.0,18.09,18.1,18.09,18.1,8100.0
2006-05-31 12:30:00,18.1,18.1,18.09,18.09,13000.0,18.1,18.1,18.09,18.09,13000.0
2006-05-31 12:35:00,18.1,18.1,18.08,18.09,16500.0,18.1,18.1,18.08,18.09,16500.0
2006-05-31 12:40:00,18.1,18.11,18.08,18.1,78200.0,18.1,18.11,18.08,18.1,78200.0
2006-05-31 12:45:00,18.1,18.12,18.1,18.12,16500.0,18.1,18.12,18.1,18.12,16500.0
2006-05-31 12:50:00,18.11,18.12,18.1,18.1,7200.0,18.11,18.12,18.1,18.1,7200.0
2006-05-31 12:55:00,18.11,18.12,18.1,18.12,5200.0,18.11,18.12,18.1,18.12,5200.0
2006-05-31 13:00:00,18.12,18.14,18.12,18.12,11000.0,18.12,18.14,18.12,18.12,11000.0
2006-05-31 13:05:00,18.12,18.13,18.12,18.12,12800.0,18.12,18.13,18.12,18.12,12800.0
2006-05-31 13:10:00,18.12,18.14,18.12,18.12,28500.0,18.12,18.14,18.12,18.12,28500.0
2006-05-31 13:15:00,18.13,18.15,18.13,18.15,10900.0,18.13,18.15,18.13,18.15,10900.0
2006-05-31 13:20:00,18.14,18.15,18.14,18.14,10800.0,18.14,18.15,18.14,18.14,10800.0
2006-05-31 13:25:00,18.14,18.15,18.14,18.15,9700.0,18.14,18.15,18.14,18.15,9700.0
2006-05-31 13:30:00,18.14,18.15,18.14,18.14,23200.0,18.14,18.15,18.14,18.14,23200.0
2006-05-31 13:35:00,18.14,18.17,18.14,18.17,19400.0,18.14,18.17,18.14,18.17,19400.0
2006-05-31 13:40:00,18.17,18.17,18.16,18.16,8900.0,18.17,18.17,18.16,18.16,8900.0
2006-05-31 13:45:00,18.17,18.17,18.16,18.16,9100.0,18.17,18.17,18.16,18.16,9100.0
2006-05-31 13:50:00,18.16,18.16,18.14,18.14,18100.0,18.16,18.16,18.14,18.14,18100.0
2006-05-31 13:55:00,18.14,18.15,18.14,18.14,10900.0,18.14,18.15,18.14,18.14,10900.0
2006-05-31 14:00:00,18.14,18.15,18.08,18.11,51200.0,18.14,18.15,18.08,18.11,51200.0
2006-05-31 14:05:00,18.1,18.15,18.1,18.12,40300.0,18.1,18.15,18.1,18.12,40300.0
2006-05-31 14:10:00,18.13,18.13,18.08,18.08,23800.0,18.13,18.13,18.08,18.08,23800.0
2006-05-31 14:15:00,18.07,18.08,18.04,18.05,34700.0,18.07,18.08,18.04,18.05,34700.0
2006-05-31 14:20:00,18.05,18.11,18.03,18.05,42200.0,18.05,18.11,18.03,18.05,42200.0
2006-05-31 14:25:00,18.05,18.06,18.0,18.03,90300.0,18.05,18.06,18.0,18.03,90300.0
2006-05-31 14:30:00,18.03,18.04,18.01,18.02,20400.0,18.03,18.04,18.01,18.02,20400.0
2006-05-31 14:35:00,18.02,18.04,18.0,18.0,12600.0,18.02,18.04,18.0,18.0,12600.0
2006-05-31 14:40:00,18.01,18.01,17.93,17.94,20900.0,18.01,18.01,17.93,17.94,20900.0
2006-05-31 14:45:00,17.94,17.99,17.93,17.98,22800.0,17.94,17.99,17.93,17.98,22800.0
2006-05-31 14:50:00,17.99,17.99,17.84,17.94,35300.0,17.99,17.99,17.84,17.94,35300.0
2006-05-31 14:55:00,17.94,17.97,17.93,17.95,28900.0,17.94,17.97,17.93,17.95,28900.0
2006-05-31 15:00:00,17.94,17.95,17.87,17.9,24400.0,17.94,17.95,17.87,17.9,24400.0
2006-05-31 15:05:00,17.9,17.91,17.87,17.89,21800.0,17.9,17.91,17.87,17.89,21800.0
2006-05-31 15:10:00,17.89,17.92,17.86,17.86,20400.0,17.89,17.92,17.86,17.86,20400.0
2006-05-31 15:15:00,17.86,17.9,17.86,17.89,12000.0,17.86,17.9,17.86,17.89,12000.0
2006-05-31 15:20:00,17.89,17.95,17.88,17.95,26800.0,17.89,17.95,17.88,17.95,26800.0
2006-05-31 15:25:00,17.95,17.95,17.94,17.95,10900.0,17.95,17.95,17.94,17.95,10900.0
2006-05-31 15:30:00,17.95,17.95,17.93,17.95,25200.0,17.95,17.95,17.93,17.95,25200.0
2006-05-31 15:35:00,17.95,17.96,17.94,17.96,40800.0,17.95,17.96,17.94,17.96,40800.0
2006-05-31 15:40:00,17.97,17.97,17.85,17.87,103000.0,17.97,17.97,17.85,17.87,103000.0
2006-05-31 15:45:00,17.88,17.91,17.83,17.87,78800.0,17.88,17.91,17.83,17.87,78800.0
2006-05-31 15:50:00,17.87,18.01,17.86,17.98,133700.0,17.87,18.01,17.86,17.98,133700.0
2006-05-31 15:55:00,17.99,18.05,17.99,18.04,135100.0,17.99,18.05,17.99,18.04,135100.0
2006-06-01 09:30:00,17.93,18.23,17.93,18.16,64400.0,17.93,18.23,17.93,18.16,64400.0
2006-06-01 09:35:00,18.16,18.25,18.16,18.23,19900.0,18.16,18.25,18.16,18.23,19900.0
2006-06-01 09:40:00,18.22,18.27,18.22,18.25,10600.0,18.22,18.27,18.22,18.25,10600.0
2006-06-01 09:45:00,18.25,18.26,18.25,18.26,12100.0,18.25,18.26,18.25,18.26,12100.0
2006-06-01 09:50:00,18.25,18.39,18.25,18.34,23900.0,18.25,18.39,18.25,18.34,23900.0
2006-06-01 09:55:00,18.37,18.37,18.31,18.32,15800.0,18.37,18.37,18.31,18.32,15800.0
2006-06-01 10:00:00,18.31,18.33,18.23,18.27,25000.0,18.31,18.33,18.23,18.27,25000.0
2006-06-01 10:05:00,18.27,18.27,18.25,18.25,16400.0,18.27,18.27,18.25,18.25,16400.0
2006-06-01 10:10:00,18.24,18.25,18.24,18.25,13200.0,18.24,18.25,18.24,18.25,13200.0
2006-06-01 10:15:00,18.24,18.24,18.19,18.19,9000.0,18.24,18.24,18.19,18.19,9000.0
2006-06-01 10:20:00,18.18,18.18,18.17,18.17,5900.0,18.18,18.18,18.17,18.17,5900.0
2006-06-01 10:25:00,18.17,18.17,18.16,18.17,5900.0,18.17,18.17,18.16,18.17,5900.0
2006-06-01 10:30:00,18.16,18.24,18.16,18.22,24200.0,18.16,18.24,18.16,18.22,24200.0
2006-06-01 10:35:00,18.23,18.4,18.23,18.37,35800.0,18.23,18.4,18.23,18.37,35800.0
2006-06-01 10:40:00,18.37,18.4,18.37,18.37,22800.0,18.37,18.4,18.37,18.37,22800.0
2006-06-01 10:45:00,18.37,18.37,18.25,18.31,13100.0,18.37,18.37,18.25,18.31,13100.0
2006-06-01 10:50:00,18.32,18.32,18.29,18.29,8300.0,18.32,18.32,18.29,18.29,8300.0
2006-06-01 10:55:00,18.29,18.29,18.28,18.29,3900.0,18.29,18.29,18.28,18.29,3900.0
2006-06-01 11:00:00,18.29,18.34,18.29,18.33,17800.0,18.29,18.34,18.29,18.33,17800.0
2006-06-01 11:05:00,18.33,18.33,18.31,18.32,5200.0,18.33,18.33,18.31,18.32,5200.0
2006-06-01 11:10:00,18.32,18.4,18.32,18.38,35300.0,18.32,18.4,18.32,18.38,35300.0
2006-06-01 11:15:00,18.39,18.42,18.38,18.4,16200.0,18.39,18.42,18.38,18.4,16200.0
2006-06-01 11:20:00,18.39,18.4,18.34,18.36,18600.0,18.39,18.4,18.34,18.36,18600.0
2006-06-01 11:25:00,18.36,18.39,18.36,18.37,13400.0,18.36,18.39,18.36,18.37,13400.0
2006-06-01 11:30:00,18.37,18.38,18.36,18.37,4700.0,18.37,18.38,18.36,18.37,4700.0
2006-06-01 11:35:00,18.37,18.37,18.36,18.37,15200.0,18.37,18.37,18.36,18.37,15200.0
2006-06-01 11:40:00,18.37,18.39,18.36,18.39,15000.0,18.37,18.39,18.36,18.39,15000.0
2006-06-01 11:45:00,18.39,18.4,18.38,18.39,20400.0,18.39,18.4,18.38,18.39,20400.0
2006-06-01 11:50:00,18.4,18.42,18.4,18.41,23400.0,18.4,18.42,18.4,18.41,23400.0
2006-06-01 11:55:00,18.41,18.43,18.4,18.42,30500.0,18.41,18.43,18.4,18.42,30500.0
2006-06-01 12:00:00,18.43,18.43,18.41,18.42,15000.0,18.43,18.43,18.41,18.42,15000.0
2006-06-01 12:05:00,18.42,18.43,18.4,18.4,19400.0,18.42,18.43,18.4,18.4,19400.0
2006-06-01 12:10:00,18.4,18.4,18.38,18.4,27000.0,18.4,18.4,18.38,18.4,27000.0
2006-06-01 12:15:00,18.4,18.46,18.39,18.44,23000.0,18.4,18.46,18.39,18.44,23000.0
2006-06-01 12:20:00,18.44,18.44,18.43,18.44,4500.0,18.44,18.44,18.43,18.44,4500.0
2006-06-01 12:25:00,18.44,18.46,18.44,18.46,12200.0,18.44,18.46,18.44,18.46,12200.0
2006-06-01 12:30:00,18.45,18.45,18.42,18.44,18400.0,18.45,18.45,18.42,18.44,18400.0
2006-06-01 12:35:00,18.43,18.47,18.42,18.44,16200.0,18.43,18.47,18.42,18.44,16200.0
2006-06-01 12:40:00,18.44,18.44,18.42,18.42,5500.0,18.44,18.44,18.42,18.42,5500.0
2006-06-01 12:45:00,18.42,18.42,18.41,18.42,7000.0,18.42,18.42,18.41,18.42,7000.0
2006-06-01 12:50:00,18.41,18.42,18.41,18.41,6100.0,18.41,18.42,18.41,18.41,6100.0
2006-06-01 12:55:00,18.41,18.42,18.4,18.41,8700.0,18.41,18.42,18.4,18.41,8700.0
2006-06-01 13:00:00,18.41,18.41,18.4,18.4,8600.0,18.41,18.41,18.4,18.4,8600.0
2006-06-01 13:05:00,18.41,18.41,18.4,18.41,9300.0,18.41,18.41,18.4,18.41,9300.0
2006-06-01 13:10:00,18.41,18.41,18.37,18.38,29400.0,18.41,18.41,18.37,18.38,29400.0
2006-06-01 13:15:00,18.38,18.42,18.38,18.4,35500.0,18.38,18.42,18.38,18.4,35500.0
2006-06-01 13:20:00,18.41,18.41,18.4,18.4,7400.0,18.41,18.41,18.4,18.4,7400.0
2006-06-01 13:25:00,18.41,18.42,18.4,18.42,14200.0,18.41,18.42,18.4,18.42,14200.0
2006-06-01 13:30:00,18.42,18.43,18.41,18.41,7700.0,18.42,18.43,18.41,18.41,7700.0
2006-06-01 13:35:00,18.42,18.47,18.4,18.45,44500.0,18.42,18.47,18.4,18.45,44500.0
2006-06-01 13:40:00,18.45,18.45,18.41,18.41,20700.0,18.45,18.45,18.41,18.41,20700.0
2006-06-01 13:45:00,18.4,18.41,18.37,18.37,6900.0,18.4,18.41,18.37,18.37,6900.0
2006-06-01 13:50:00,18.38,18.38,18.33,18.33,82700.0,18.38,18.38,18.33,18.33,82700.0
2006-06-01 13:55:00,18.34,18.35,18.34,18.35,19300.0,18.34,18.35,18.34,18.35,19300.0
2006-06-01 14:00:00,18.36,18.39,18.35,18.35,26100.0,18.36,18.39,18.35,18.35,26100.0
2006-06-01 14:05:00,18.35,18.35,18.34,18.34,21900.0,18.35,18.35,18.34,18.34,21900.0
2006-06-01 14:10:00,18.35,18.35,18.34,18.35,25400.0,18.35,18.35,18.34,18.35,25400.0
2006-06-01 14:15:00,18.35,18.35,18.34,18.35,9000.0,18.35,18.35,18.34,18.35,9000.0
2006-06-01 14:20:00,18.35,18.37,18.34,18.34,38300.0,18.35,18.37,18.34,18.34,38300.0
2006-06-01 14:25:00,18.35,18.35,18.34,18.35,6900.0,18.35,18.35,18.34,18.35,6900.0
2006-06-01 14:30:00,18.35,18.35,18.34,18.34,7000.0,18.35,18.35,18.34,18.34,7000.0
2006-06-01 14:35:00,18.34,18.35,18.34,18.35,7400.0,18.34,18.35,18.34,18.35,7400.0
2006-06-01 14:40:00,18.34,18.34,18.33,18.33,32600.0,18.34,18.34,18.33,18.33,32600.0
2006-06-01 14:45:00,18.33,18.34,18.32,18.34,20200.0,18.33,18.34,18.32,18.34,20200.0
2006-06-01 14:50:00,18.34,18.34,18.33,18.34,10800.0,18.34,18.34,18.33,18.34,10800.0
2006-06-01 14:55:00,18.34,18.34,18.33,18.33,22700.0,18.34,18.34,18.33,18.33,22700.0
2006-06-01 15:00:00,18.33,18.33,18.3,18.31,16900.0,18.33,18.33,18.3,18.31,16900.0
2006-06-01 15:05:00,18.31,18.31,18.3,18.3,9300.0,18.31,18.31,18.3,18.3,9300.0
2006-06-01 15:10:00,18.31,18.35,18.3,18.35,42600.0,18.31,18.35,18.3,18.35,42600.0
2006-06-01 15:15:00,18.35,18.35,18.3,18.35,26400.0,18.35,18.35,18.3,18.35,26400.0
2006-06-01 15:20:00,18.34,18.35,18.34,18.34,24300.0,18.34,18.35,18.34,18.34,24300.0
2006-06-01 15:25:00,18.35,18.35,18.34,18.34,16900.0,18.35,18.35,18.34,18.34,16900.0
2006-06-01 15:30:00,18.35,18.35,18.34,18.35,14900.0,18.35,18.35,18.34,18.35,14900.0
2006-06-01 15:35:00,18.35,18.35,18.34,18.35,62900.0,18.35,18.35,18.34,18.35,62900.0
2006-06-01 15:40:00,18.35,18.36,18.34,18.35,44200.0,18.35,18.36,18.34,18.35,44200.0
2006-06-01 15:45:00,18.35,18.35,18.34,18.35,32500.0,18.35,18.35,18.34,18.35,32500.0
2006-06-01 15:50:00,18.35,18.35,18.34,18.34,34400.0,18.35,18.35,18.34,18.34,34400.0
2006-06-01 15:55:00,18.34,18.37,18.33,18.35,87400.0,18.34,18.37,18.33,18.35,87400.0
2006-06-02 09:30:00,18.48,18.54,18.2,18.33,35600.0,18.48,18.54,18.2,18.33,35600.0
2006-06-02 09:35:00,18.35,18.48,18.34,18.47,12900.0,18.35,18.48,18.34,18.47,12900.0
2006-06-02 09:40:00,18.47,18.47,18.35,18.42,11800.0,18.47,18.47,18.35,18.42,11800.0
2006-06-02 09:45:00,18.43,18.5,18.43,18.5,17900.0,18.43,18.5,18.43,18.5,17900.0
2006-06-02 09:50:00,18.5,18.5,18.4,18.4,12200.0,18.5,18.5,18.4,18.4,12200.0
2006-06-02 09:55:00,18.39,18.39,18.31,18.38,13600.0,18.39,18.39,18.31,18.38,13600.0
2006-06-02 10:00:00,18.38,18.43,18.36,18.36,41600.0,18.38,18.43,18.36,18.36,41600.0
2006-06-02 10:05:00,18.34,18.36,18.28,18.31,16500.0,18.34,18.36,18.28,18.31,16500.0
2006-06-02 10:10:00,18.32,18.33,18.24,18.29,9100.0,18.32,18.33,18.24,18.29,9100.0
2006-06-02 10:15:00,18.29,18.29,18.23,18.24,10700.0,18.29,18.29,18.23,18.24,10700.0
2006-06-02 10:20:00,18.24,18.24,18.15,18.17,23500.0,18.24,18.24,18.15,18.17,23500.0
2006-06-02 10:25:00,18.17,18.24,18.16,18.24,29500.0,18.17,18.24,18.16,18.24,29500.0
2006-06-02 10:30:00,18.24,18.34,18.24,18.27,28500.0,18.24,18.34,18.24,18.27,28500.0
2006-06-02 10:35:00,18.26,18.37,18.23,18.24,22800.0,18.26,18.37,18.23,18.24,22800.0
2006-06-02 10:40:00,18.23,18.24,18.21,18.22,12100.0,18.23,18.24,18.21,18.22,12100.0
2006-06-02 10:45:00,18.22,18.22,18.2,18.2,12500.0,18.22,18.22,18.2,18.2,12500.0
2006-06-02 10:50:00,18.2,18.21,18.19,18.19,5600.0,18.2,18.21,18.19,18.19,5600.0
2006-06-02 10:55:00,18.19,18.2,18.17,18.18,14300.0,18.19,18.2,18.17,18.18,14300.0
2006-06-02 11:00:00,18.17,18.18,18.17,18.17,5100.0,18.17,18.18,18.17,18.17,5100.0
2006-06-02 11:05:00,18.17,18.18,18.1,18.12,30500.0,18.17,18.18,18.1,18.12,30500.0
2006-06-02 11:10:00,18.12,18.12,18.1,18.11,12000.0,18.12,18.12,18.1,18.11,12000.0
2006-06-02 11:15:00,18.1,18.11,18.07,18.07,11200.0,18.1,18.11,18.07,18.07,11200.0
2006-06-02 11:20:00,18.08,18.12,18.07,18.11,14000.0,18.08,18.12,18.07,18.11,14000.0
2006-06-02 11:25:00,18.11,18.15,18.04,18.06,25000.0,18.11,18.15,18.04,18.06,25000.0
2006-06-02 11:30:00,18.05,18.12,18.05,18.09,10900.0,18.05,18.12,18.05,18.09,10900.0
2006-06-02 11:35:00,18.08,18.11,18.07,18.1,12300.0,18.08,18.11,18.07,18.1,12300.0
2006-06-02 11:40:00,18.09,18.11,18.08,18.08,13700.0,18.09,18.11,18.08,18.08,13700.0
2006-06-02 11:45:00,18.07,18.09,17.97,17.97,32500.0,18.07,18.09,17.97,17.97,32500.0
2006-06-02 11:50:00,17.98,18.03,17.97,18.03,12000.0,17.98,18.03,17.97,18.03,12000.0
2006-06-02 11:55:00,18.03,18.05,17.99,17.99,13400.0,18.03,18.05,17.99,17.99,13400.0
2006-06-02 12:00:00,17.99,18.04,17.99,18.03,8700.0,17.99,18.04,17.99,18.03,8700.0
2006-06-02 12:05:00,18.04,18.09,18.03,18.09,13500.0,18.04,18.09,18.03,18.09,13500.0
2006-06-02 12:10:00,18.09,18.1,18.07,18.08,10300.0,18.09,18.1,18.07,18.08,10300.0
2006-06-02 12:15:00,18.08,18.1,18.08,18.09,11800.0,18.08,18.1,18.08,18.09,11800.0
2006-06-02 12:20:00,18.09,18.15,18.09,18.14,10800.0,18.09,18.15,18.09,18.14,10800.0
2006-06-02 12:25:00,18.15,18.18,18.13,18.17,17000.0,18.15,18.18,18.13,18.17,17000.0
2006-06-02 12:30:00,18.16,18.22,18.16,18.2,14500.0,18.16,18.22,18.16,18.2,14500.0
2006-06-02 12:35:00,18.19,18.2,18.19,18.2,4500.0,18.19,18.2,18.19,18.2,4500.0
2006-06-02 12:40:00,18.21,18.22,18.21,18.22,10700.0,18.21,18.22,18.21,18.22,10700.0
2006-06-02 12:45:00,18.21,18.24,18.21,18.24,6600.0,18.21,18.24,18.21,18.24,6600.0
2006-06-02 12:50:00,18.24,18.25,18.23,18.25,11500.0,18.24,18.25,18.23,18.25,11500.0
2006-06-02 12:55:00,18.25,18.25,18.2,18.23,10400.0,18.25,18.25,18.2,18.23,10400.0
2006-06-02 13:00:00,18.22,18.22,18.21,18.21,3800.0,18.22,18.22,18.21,18.21,3800.0
2006-06-02 13:05:00,18.22,18.24,18.21,18.23,5700.0,18.22,18.24,18.21,18.23,5700.0
2006-06-02 13:10:00,18.24,18.24,18.22,18.22,4200.0,18.24,18.24,18.22,18.22,4200.0
2006-06-02 13:15:00,18.22,18.25,18.22,18.24,7700.0,18.22,18.25,18.22,18.24,7700.0
2006-06-02 13:20:00,18.24,18.25,18.23,18.23,10400.0,18.24,18.25,18.23,18.23,10400.0
2006-06-02 13:25:00,18.23,18.25,18.22,18.25,9200.0,18.23,18.25,18.22,18.25,9200.0
2006-06-02 13:30:00,18.24,18.25,18.22,18.23,5100.0,18.24,18.25,18.22,18.23,5100.0
2006-06-02 13:35:00,18.22,18.23,18.22,18.23,5600.0,18.22,18.23,18.22,18.23,5600.0
2006-06-02 13:40:00,18.23,18.23,18.22,18.22,3200.0,18.23,18.23,18.22,18.22,3200.0
2006-06-02 13:45:00,18.22,18.23,18.22,18.22,4400.0,18.22,18.23,18.22,18.22,4400.0
2006-06-02 13:50:00,18.23,18.23,18.21,18.21,6900.0,18.23,18.23,18.21,18.21,6900.0
2006-06-02 13:55:00,18.21,18.23,18.2,18.23,5200.0,18.21,18.23,18.2,18.23,5200.0
2006-06-02 14:00:00,18.22,18.23,18.21,18.21,11600.0,18.22,18.23,18.21,18.21,11600.0
2006-06-02 14:05:00,18.21,18.23,18.21,18.23,7200.0,18.21,18.23,18.21,18.23,7200.0
2006-06-02 14:10:00,18.22,18.22,18.21,18.21,12300.0,18.22,18.22,18.21,18.21,12300.0
2006-06-02 14:15:00,18.22,18.22,18.2,18.2,11100.0,18.22,18.22,18.2,18.2,11100.0
2006-06-02 14:20:00,18.21,18.21,18.2,18.21,6200.0,18.21,18.21,18.2,18.21,6200.0
2006-06-02 14:25:00,18.2,18.21,18.2,18.2,4800.0,18.2,18.21,18.2,18.2,4800.0
2006-06-02 14:30:00,18.2,18.24,18.2,18.23,12600.0,18.2,18.24,18.2,18.23,12600.0
2006-06-02 14:35:00,18.24,18.29,18.23,18.28,16100.0,18.24,18.29,18.23,18.28,16100.0
2006-06-02 14:40:00,18.28,18.28,18.2,18.23,16800.0,18.28,18.28,18.2,18.23,16800.0
2006-06-02 14:45:00,18.24,18.25,18.23,18.24,8100.0,18.24,18.25,18.23,18.24,8100.0
2006-06-02 14:50:00,18.25,18.25,18.23,18.23,10500.0,18.25,18.25,18.23,18.23,10500.0
2006-06-02 14:55:00,18.23,18.27,18.23,18.24,77000.0,18.23,18.27,18.23,18.24,77000.0
2006-06-02 15:00:00,18.24,18.24,18.22,18.22,5800.0,18.24,18.24,18.22,18.22,5800.0
2006-06-02 15:05:00,18.23,18.23,18.22,18.22,8200.0,18.23,18.23,18.22,18.22,8200.0
2006-06-02 15:10:00,18.23,18.24,18.21,18.24,10700.0,18.23,18.24,18.21,18.24,10700.0
2006-06-02 15:15:00,18.24,18.25,18.24,18.25,7000.0,18.24,18.25,18.24,18.25,7000.0
2006-06-02 15:20:00,18.25,18.25,18.24,18.25,5300.0,18.25,18.25,18.24,18.25,5300.0
2006-06-02 15:25:00,18.25,18.25,18.24,18.25,8900.0,18.25,18.25,18.24,18.25,8900.0
2006-06-02 15:30:00,18.25,18.25,18.23,18.23,9800.0,18.25,18.25,18.23,18.23,9800.0
2006-06-02 15:35:00,18.24,18.25,18.23,18.25,14600.0,18.24,18.25,18.23,18.25,14600.0
2006-06-02 15:40:00,18.25,18.29,18.21,18.21,34100.0,18.25,18.29,18.21,18.21,34100.0
2006-06-02 15:45:00,18.2,18.24,18.19,18.24,17700.0,18.2,18.24,18.19,18.24,17700.0
2006-06-02 15:50:00,18.24,18.25,18.23,18.24,15600.0,18.24,18.25,18.23,18.24,15600.0
2006-06-02 15:55:00,18.23,18.26,18.23,18.26,36000.0,18.23,18.26,18.23,18.26,36000.0
2006-06-05 09:30:00,18.12,18.13,17.98,18.11,35200.0,18.12,18.13,17.98,18.11,35200.0
2006-06-05 09:35:00,18.13,18.16,18.0,18.0,6500.0,18.13,18.16,18.0,18.0,6500.0
2006-06-05 09:40:00,18.0,18.09,17.99,18.0,8600.0,18.0,18.09,17.99,18.0,8600.0
2006-06-05 09:45:00,18.0,18.06,18.0,18.0,5200.0,18.0,18.06,18.0,18.0,5200.0
2006-06-05 09:50:00,18.0,18.11,17.99,18.11,14100.0,18.0,18.11,17.99,18.11,14100.0
2006-06-05 09:55:00,18.1,18.11,18.04,18.08,12600.0,18.1,18.11,18.04,18.08,12600.0
2006-06-05 10:00:00,18.08,18.09,18.0,18.01,12600.0,18.08,18.09,18.0,18.01,12600.0
2006-06-05 10:05:00,18.01,18.08,18.0,18.08,10700.0,18.01,18.08,18.0,18.08,10700.0
2006-06-05 10:10:00,18.09,18.09,18.03,18.04,17200.0,18.09,18.09,18.03,18.04,17200.0
2006-06-05 10:15:00,18.03,18.1,18.02,18.09,10400.0,18.03,18.1,18.02,18.09,10400.0
2006-06-05 10:20:00,18.09,18.09,18.04,18.05,8800.0,18.09,18.09,18.04,18.05,8800.0
2006-06-05 10:25:00,18.06,18.06,18.04,18.04,1400.0,18.06,18.06,18.04,18.04,1400.0
2006-06-05 10:30:00,18.04,18.04,18.03,18.03,3700.0,18.04,18.04,18.03,18.03,3700.0
2006-06-05 10:35:00,18.03,18.04,18.03,18.03,2200.0,18.03,18.04,18.03,18.03,2200.0
2006-06-05 10:40:00,18.04,18.08,18.02,18.06,24600.0,18.04,18.08,18.02,18.06,24600.0
2006-06-05 10:45:00,18.06,18.06,18.05,18.05,4300.0,18.06,18.06,18.05,18.05,4300.0
2006-06-05 10:50:00,18.06,18.06,18.02,18.03,14900.0,18.06,18.06,18.02,18.03,14900.0
2006-06-05 10:55:00,18.03,18.03,18.02,18.03,3900.0,18.03,18.03,18.02,18.03,3900.0
2006-06-05 11:00:00,18.02,18.04,18.02,18.04,4000.0,18.02,18.04,18.02,18.04,4000.0
2006-06-05 11:05:00,18.05,18.07,18.04,18.07,3200.0,18.05,18.07,18.04,18.07,3200.0
2006-06-05 11:10:00,18.08,18.08,18.05,18.06,6000.0,18.08,18.08,18.05,18.06,6000.0
2006-06-05 11:15:00,18.06,18.14,18.06,18.06,235600.0,18.06,18.14,18.06,18.06,235600.0
2006-06-05 11:20:00,18.07,18.09,18.05,18.08,17300.0,18.07,18.09,18.05,18.08,17300.0
2006-06-05 11:25:00,18.08,18.13,18.07,18.12,18700.0,18.08,18.13,18.07,18.12,18700.0
2006-06-05 11:30:00,18.12,18.12,18.06,18.08,5100.0,18.12,18.12,18.06,18.08,5100.0
2006-06-05 11:35:00,18.07,18.07,18.0,18.01,8300.0,18.07,18.07,18.0,18.01,8300.0
2006-06-05 11:40:00,18.0,18.01,17.99,17.99,3700.0,18.0,18.01,17.99,17.99,3700.0
2006-06-05 11:45:00,17.99,18.01,17.99,18.01,8500.0,17.99,18.01,17.99,18.01,8500.0
2006-06-05 11:50:00,18.01,18.01,18.0,18.0,11300.0,18.01,18.01,18.0,18.0,11300.0
2006-06-05 11:55:00,18.0,18.0,17.99,17.99,3700.0,18.0,18.0,17.99,17.99,3700.0
2006-06-05 12:00:00,18.0,18.0,17.99,17.99,3400.0,18.0,18.0,17.99,17.99,3400.0
2006-06-05 12:05:00,17.99,17.99,17.97,17.99,12700.0,17.99,17.99,17.97,17.99,12700.0
2006-06-05 12:10:00,17.99,17.99,17.91,17.92,13400.0,17.99,17.99,17.91,17.92,13400.0
2006-06-05 12:15:00,17.93,17.93,17.92,17.92,1800.0,17.93,17.93,17.92,17.92,1800.0
2006-06-05 12:20:00,17.92,17.93,17.92,17.92,6300.0,17.92,17.93,17.92,17.92,6300.0
2006-06-05 12:25:00,17.92,17.97,17.92,17.96,12500.0,17.92,17.97,17.92,17.96,12500.0
2006-06-05 12:30:00,17.96,17.97,17.93,17.94,7400.0,17.96,17.97,17.93,17.94,7400.0
2006-06-05 12:35:00,17.94,17.95,17.93,17.94,5200.0,17.94,17.95,17.93,17.94,5200.0
2006-06-05 12:40:00,17.94,17.94,17.94,17.94,0.0,17.94,17.94,17.94,17.94,0.0
2006-06-05 12:45:00,17.94,17.94,17.94,17.94,0.0,17.94,17.94,17.94,17.94,0.0
2006-06-05 12:50:00,17.94,17.94,17.94,17.94,0.0,17.94,17.94,17.94,17.94,0.0
2006-06-05 12:55:00,17.94,17.94,17.94,17.94,0.0,17.94,17.94,17.94,17.94,0.0
2006-06-05 13:00:00,17.93,17.94,17.93,17.93,700.0,17.93,17.94,17.93,17.93,700.0
2006-06-05 13:05:00,17.94,17.99,17.94,17.98,9300.0,17.94,17.99,17.94,17.98,9300.0
2006-06-05 13:10:00,17.98,17.99,17.98,17.98,6400.0,17.98,17.99,17.98,17.98,6400.0
2006-06-05 13:15:00,17.98,18.0,17.96,17.99,9200.0,17.98,18.0,17.96,17.99,9200.0
2006-06-05 13:20:00,17.99,17.99,17.94,17.96,11600.0,17.99,17.99,17.94,17.96,11600.0
2006-06-05 13:25:00,17.95,17.99,17.95,17.99,5800.0,17.95,17.99,17.95,17.99,5800.0
2006-06-05 13:30:00,17.99,17.99,17.97,17.97,7100.0,17.99,17.99,17.97,17.97,7100.0
2006-06-05 13:35:00,17.99,17.99,17.98,17.99,6700.0,17.99,17.99,17.98,17.99,6700.0
2006-06-05 13:40:00,17.98,17.99,17.9,17.94,43900.0,17.98,17.99,17.9,17.94,43900.0
2006-06-05 13:45:00,17.96,17.97,17.92,17.95,31900.0,17.96,17.97,17.92,17.95,31900.0
2006-06-05 13:50:00,17.95,17.97,17.95,17.97,4100.0,17.95,17.97,17.95,17.97,4100.0
2006-06-05 13:55:00,17.97,17.97,17.94,17.95,11300.0,17.97,17.97,17.94,17.95,11300.0
2006-06-05 14:00:00,17.95,17.96,17.91,17.91,32900.0,17.95,17.96,17.91,17.91,32900.0
2006-06-05 14:05:00,17.91,17.94,17.91,17.92,18300.0,17.91,17.94,17.91,17.92,18300.0
2006-06-05 14:10:00,17.92,17.93,17.91,17.91,9400.0,17.92,17.93,17.91,17.91,9400.0
2006-06-05 14:15:00,17.91,17.92,17.88,17.88,34600.0,17.91,17.92,17.88,17.88,34600.0
2006-06-05 14:20:00,17.88,17.93,17.83,17.88,24500.0,17.88,17.93,17.83,17.88,24500.0
2006-06-05 14:25:00,17.91,17.93,17.87,17.92,9200.0,17.91,17.93,17.87,17.92,9200.0
2006-06-05 14:30:00,17.91,17.96,17.87,17.9,29500.0,17.91,17.96,17.87,17.9,29500.0
2006-06-05 14:35:00,17.88,17.89,17.84,17.84,14600.0,17.88,17.89,17.84,17.84,14600.0
2006-06-05 14:40:00,17.84,17.95,17.83,17.93,30500.0,17.84,17.95,17.83,17.93,30500.0
2006-06-05 14:45:00,17.93,17.96,17.85,17.91,31100.0,17.93,17.96,17.85,17.91,31100.0
2006-06-05 14:50:00,17.92,17.92,17.91,17.92,7400.0,17.92,17.92,17.91,17.92,7400.0
2006-06-05 14:55:00,17.91,17.94,17.91,17.92,8300.0,17.91,17.94,17.91,17.92,8300.0
2006-06-05 15:00:00,17.91,17.91,17.84,17.89,14500.0,17.91,17.91,17.84,17.89,14500.0
2006-06-05 15:05:00,17.88,17.89,17.82,17.85,20900.0,17.88,17.89,17.82,17.85,20900.0
2006-06-05 15:10:00,17.84,17.85,17.75,17.82,32500.0,17.84,17.85,17.75,17.82,32500.0
2006-06-05 15:15:00,17.82,17.88,17.81,17.86,17000.0,17.82,17.88,17.81,17.86,17000.0
2006-06-05 15:20:00,17.85,17.89,17.85,17.89,12200.0,17.85,17.89,17.85,17.89,12200.0
2006-06-05 15:25:00,17.89,17.89,17.76,17.76,40100.0,17.89,17.89,17.76,17.76,40100.0
2006-06-05 15:30:00,17.75,17.83,17.75,17.8,52400.0,17.75,17.83,17.75,17.8,52400.0
2006-06-05 15:35:00,17.8,17.8,17.79,17.79,5800.0,17.8,17.8,17.79,17.79,5800.0
2006-06-05 15:40:00,17.8,17.8,17.77,17.77,18000.0,17.8,17.8,17.77,17.77,18000.0
2006-06-05 15:45:00,17.75,17.8,17.75,17.8,142000.0,17.75,17.8,17.75,17.8,142000.0
2006-06-05 15:50:00,17.79,17.83,17.79,17.79,93300.0,17.79,17.83,17.79,17.79,93300.0
2006-06-05 15:55:00,17.79,17.81,17.77,17.81,212400.0,17.79,17.81,17.77,17.81,212400.0
2006-06-06 09:30:00,17.85,17.9,17.73,17.76,33100.0,17.85,17.9,17.73,17.76,33100.0
2006-06-06 09:35:00,17.77,17.91,17.75,17.8,23600.0,17.77,17.91,17.75,17.8,23600.0
2006-06-06 09:40:00,17.8,17.8,17.72,17.73,15200.0,17.8,17.8,17.72,17.73,15200.0
2006-06-06 09:45:00,17.73,17.73,17.58,17.61,46800.0,17.73,17.73,17.58,17.61,46800.0
2006-06-06 09:50:00,17.62,17.7,17.61,17.67,17800.0,17.62,17.7,17.61,17.67,17800.0
2006-06-06 09:55:00,17.65,17.65,17.54,17.57,34100.0,17.65,17.65,17.54,17.57,34100.0
2006-06-06 10:00:00,17.56,17.59,17.55,17.55,29200.0,17.56,17.59,17.55,17.55,29200.0
2006-06-06 10:05:00,17.56,17.61,17.55,17.6,15900.0,17.56,17.61,17.55,17.6,15900.0
2006-06-06 10:10:00,17.61,17.69,17.6,17.69,10800.0,17.61,17.69,17.6,17.69,10800.0
2006-06-06 10:15:00,17.68,17.7,17.65,17.65,20800.0,17.68,17.7,17.65,17.65,20800.0
2006-06-06 10:20:00,17.64,17.79,17.64,17.72,15700.0,17.64,17.79,17.64,17.72,15700.0
2006-06-06 10:25:00,17.72,17.73,17.65,17.66,20100.0,17.72,17.73,17.65,17.66,20100.0
2006-06-06 10:30:00,17.66,17.69,17.66,17.69,15600.0,17.66,17.69,17.66,17.69,15600.0
2006-06-06 10:35:00,17.7,17.7,17.6,17.65,28100.0,17.7,17.7,17.6,17.65,28100.0
2006-06-06 10:40:00,17.65,17.7,17.65,17.7,14200.0,17.65,17.7,17.65,17.7,14200.0
2006-06-06 10:45:00,17.69,17.69,17.57,17.57,35700.0,17.69,17.69,17.57,17.57,35700.0
2006-06-06 10:50:00,17.57,17.66,17.56,17.66,18700.0,17.57,17.66,17.56,17.66,18700.0
2006-06-06 10:55:00,17.66,17.69,17.61,17.69,22600.0,17.66,17.69,17.61,17.69,22600.0
2006-06-06 11:00:00,17.69,17.69,17.65,17.66,9800.0,17.69,17.69,17.65,17.66,9800.0
2006-06-06 11:05:00,17.65,17.65,17.6,17.63,12700.0,17.65,17.65,17.6,17.63,12700.0
2006-06-06 11:10:00,17.63,17.74,17.63,17.71,32500.0,17.63,17.74,17.63,17.71,32500.0
2006-06-06 11:15:00,17.7,17.74,17.67,17.71,21200.0,17.7,17.74,17.67,17.71,21200.0
2006-06-06 11:20:00,17.71,17.75,17.68,17.69,17100.0,17.71,17.75,17.68,17.69,17100.0
2006-06-06 11:25:00,17.69,17.69,17.65,17.65,5900.0,17.69,17.69,17.65,17.65,5900.0
2006-06-06 11:30:00,17.66,17.7,17.64,17.66,22000.0,17.66,17.7,17.64,17.66,22000.0
2006-06-06 11:35:00,17.66,17.7,17.65,17.65,21400.0,17.66,17.7,17.65,17.65,21400.0
2006-06-06 11:40:00,17.66,17.67,17.61,17.61,18300.0,17.66,17.67,17.61,17.61,18300.0
2006-06-06 11:45:00,17.62,17.62,17.55,17.62,22400.0,17.62,17.62,17.55,17.62,22400.0
2006-06-06 11:50:00,17.62,17.67,17.59,17.67,22300.0,17.62,17.67,17.59,17.67,22300.0
2006-06-06 11:55:00,17.66,17.66,17.6,17.64,17200.0,17.66,17.66,17.6,17.64,17200.0
2006-06-06 12:00:00,17.64,17.64,17.61,17.61,11000.0,17.64,17.64,17.61,17.61,11000.0
2006-06-06 12:05:00,17.62,17.62,17.61,17.61,4500.0,17.62,17.62,17.61,17.61,4500.0
2006-06-06 12:10:00,17.62,17.68,17.61,17.67,15700.0,17.62,17.68,17.61,17.67,15700.0
2006-06-06 12:15:00,17.67,17.7,17.67,17.7,14600.0,17.67,17.7,17.67,17.7,14600.0
2006-06-06 12:20:00,17.7,17.7,17.63,17.65,17600.0,17.7,17.7,17.63,17.65,17600.0
2006-06-06 12:25:00,17.65,17.7,17.65,17.68,11600.0,17.65,17.7,17.65,17.68,11600.0
2006-06-06 12:30:00,17.68,17.71,17.68,17.7,20900.0,17.68,17.71,17.68,17.7,20900.0
2006-06-06 12:35:00,17.7,17.7,17.68,17.68,11100.0,17.7,17.7,17.68,17.68,11100.0
2006-06-06 12:40:00,17.68,17.74,17.68,17.74,25500.0,17.68,17.74,17.68,17.74,25500.0
2006-06-06 12:45:00,17.73,17.74,17.72,17.73,18600.0,17.73,17.74,17.72,17.73,18600.0
2006-06-06 12:50:00,17.72,17.74,17.72,17.72,17900.0,17.72,17.74,17.72,17.72,17900.0
2006-06-06 12:55:00,17.73,17.83,17.73,17.81,30700.0,17.73,17.83,17.73,17.81,30700.0
2006-06-06 13:00:00,17.8,17.81,17.76,17.76,28300.0,17.8,17.81,17.76,17.76,28300.0
2006-06-06 13:05:00,17.76,17.81,17.69,17.8,39800.0,17.76,17.81,17.69,17.8,39800.0
2006-06-06 13:10:00,17.8,17.8,17.75,17.77,28800.0,17.8,17.8,17.75,17.77,28800.0
2006-06-06 13:15:00,17.76,17.79,17.75,17.79,14400.0,17.76,17.79,17.75,17.79,14400.0
2006-06-06 13:20:00,17.79,17.87,17.79,17.86,16900.0,17.79,17.87,17.79,17.86,16900.0
2006-06-06 13:25:00,17.85,17.86,17.83,17.83,19700.0,17.85,17.86,17.83,17.83,19700.0
2006-06-06 13:30:00,17.83,17.85,17.83,17.83,16400.0,17.83,17.85,17.83,17.83,16400.0
2006-06-06 13:35:00,17.83,17.85,17.8,17.8,36100.0,17.83,17.85,17.8,17.8,36100.0
2006-06-06 13:40:00,17.8,17.8,17.77,17.8,22000.0,17.8,17.8,17.77,17.8,22000.0
2006-06-06 13:45:00,17.8,17.8,17.77,17.78,26900.0,17.8,17.8,17.77,17.78,26900.0
2006-06-06 13:50:00,17.79,17.8,17.77,17.8,21800.0,17.79,17.8,17.77,17.8,21800.0
2006-06-06 13:55:00,17.8,17.83,17.79,17.83,17100.0,17.8,17.83,17.79,17.83,17100.0
2006-06-06 14:00:00,17.82,17.82,17.78,17.78,14600.0,17.82,17.82,17.78,17.78,14600.0
2006-06-06 14:05:00,17.79,17.82,17.78,17.79,13200.0,17.79,17.82,17.78,17.79,13200.0
2006-06-06 14:10:00,17.8,17.82,17.74,17.77,12200.0,17.8,17.82,17.74,17.77,12200.0
2006-06-06 14:15:00,17.78,17.8,17.76,17.78,16400.0,17.78,17.8,17.76,17.78,16400.0
2006-06-06 14:20:00,17.79,17.79,17.77,17.77,8400.0,17.79,17.79,17.77,17.77,8400.0
2006-06-06 14:25:00,17.77,17.81,17.76,17.78,18900.0,17.77,17.81,17.76,17.78,18900.0
2006-06-06 14:30:00,17.77,17.83,17.77,17.83,20800.0,17.77,17.83,17.77,17.83,20800.0
2006-06-06 14:35:00,17.84,17.86,17.8,17.8,19300.0,17.84,17.86,17.8,17.8,19300.0
2006-06-06 14:40:00,17.8,17.8,17.72,17.73,11500.0,17.8,17.8,17.72,17.73,11500.0
2006-06-06 14:45:00,17.72,17.74,17.71,17.74,11900.0,17.72,17.74,17.71,17.74,11900.0
2006-06-06 14:50:00,17.74,17.75,17.72,17.73,9400.0,17.74,17.75,17.72,17.73,9400.0
2006-06-06 14:55:00,17.72,17.74,17.7,17.7,11500.0,17.72,17.74,17.7,17.7,11500.0
2006-06-06 15:00:00,17.71,17.8,17.7,17.75,20100.0,17.71,17.8,17.7,17.75,20100.0
2006-06-06 15:05:00,17.75,17.79,17.75,17.77,13100.0,17.75,17.79,17.75,17.77,13100.0
2006-06-06 15:10:00,17.77,17.77,17.75,17.76,10900.0,17.77,17.77,17.75,17.76,10900.0
2006-06-06 15:15:00,17.77,17.77,17.69,17.69,17600.0,17.77,17.77,17.69,17.69,17600.0
2006-06-06 15:20:00,17.7,17.74,17.7,17.71,14500.0,17.7,17.74,17.7,17.71,14500.0
2006-06-06 15:25:00,17.7,17.7,17.66,17.69,12300.0,17.7,17.7,17.66,17.69,12300.0
2006-06-06 15:30:00,17.69,17.74,17.66,17.74,24400.0,17.69,17.74,17.66,17.74,24400.0
2006-06-06 15:35:00,17.74,17.81,17.7,17.76,37700.0,17.74,17.81,17.7,17.76,37700.0
2006-06-06 15:40:00,17.77,17.83,17.76,17.81,22500.0,17.77,17.83,17.76,17.81,22500.0
2006-06-06 15:45:00,17.82,17.83,17.75,17.83,19300.0,17.82,17.83,17.75,17.83,19300.0
2006-06-06 15:50:00,17.84,17.85,17.8,17.81,41200.0,17.84,17.85,17.8,17.81,41200.0
2006-06-06 15:55:00,17.82,17.82,17.77,17.78,44200.0,17.82,17.82,17.77,17.78,44200.0
2006-06-07 09:30:00,17.84,17.84,17.78,17.8,15900.0,17.84,17.84,17.78,17.8,15900.0
2006-06-07 09:35:00,17.8,17.8,17.68,17.74,17300.0,17.8,17.8,17.68,17.74,17300.0
2006-06-07 09:40:00,17.73,17.73,17.62,17.65,15800.0,17.73,17.73,17.62,17.65,15800.0
2006-06-07 09:45:00,17.64,17.64,17.55,17.57,19200.0,17.64,17.64,17.55,17.57,19200.0
2006-06-07 09:50:00,17.57,17.69,17.57,17.68,21600.0,17.57,17.69,17.57,17.68,21600.0
2006-06-07 09:55:00,17.68,17.69,17.64,17.67,12200.0,17.68,17.69,17.64,17.67,12200.0
2006-06-07 10:00:00,17.66,17.81,17.66,17.8,17200.0,17.66,17.81,17.66,17.8,17200.0
2006-06-07 10:05:00,17.79,17.97,17.78,17.92,31100.0,17.79,17.97,17.78,17.92,31100.0
2006-06-07 10:10:00,17.92,17.98,17.91,17.97,13200.0,17.92,17.98,17.91,17.97,13200.0
2006-06-07 10:15:00,17.97,17.98,17.96,17.96,15000.0,17.97,17.98,17.96,17.96,15000.0
2006-06-07 10:20:00,17.95,17.96,17.83,17.84,18400.0,17.95,17.96,17.83,17.84,18400.0
2006-06-07 10:25:00,17.84,17.85,17.8,17.8,10100.0,17.84,17.85,17.8,17.8,10100.0
2006-06-07 10:30:00,17.79,17.86,17.78,17.78,22800.0,17.79,17.86,17.78,17.78,22800.0
2006-06-07 10:35:00,17.78,17.78,17.72,17.72,14200.0,17.78,17.78,17.72,17.72,14200.0
2006-06-07 10:40:00,17.72,17.72,17.71,17.72,8100.0,17.72,17.72,17.71,17.72,8100.0
2006-06-07 10:45:00,17.72,17.72,17.71,17.72,4800.0,17.72,17.72,17.71,17.72,4800.0
2006-06-07 10:50:00,17.72,17.72,17.71,17.71,12200.0,17.72,17.72,17.71,17.71,12200.0
2006-06-07 10:55:00,17.72,17.72,17.71,17.72,4200.0,17.72,17.72,17.71,17.72,4200.0
2006-06-07 11:00:00,17.71,17.77,17.71,17.77,17000.0,17.71,17.77,17.71,17.77,17000.0
2006-06-07 11:05:00,17.78,17.8,17.75,17.75,8900.0,17.78,17.8,17.75,17.75,8900.0
2006-06-07 11:10:00,17.76,17.76,17.75,17.76,4900.0,17.76,17.76,17.75,17.76,4900.0
2006-06-07 11:15:00,17.76,17.76,17.75,17.75,5500.0,17.76,17.76,17.75,17.75,5500.0
2006-06-07 11:20:00,17.76,17.76,17.74,17.75,6300.0,17.76,17.76,17.74,17.75,6300.0
2006-06-07 11:25:00,17.74,17.75,17.71,17.73,18400.0,17.74,17.75,17.71,17.73,18400.0
2006-06-07 11:30:00,17.72,17.72,17.7,17.7,4100.0,17.72,17.72,17.7,17.7,4100.0
2006-06-07 11:35:00,17.7,17.71,17.68,17.68,16800.0,17.7,17.71,17.68,17.68,16800.0
2006-06-07 11:40:00,17.69,17.7,17.68,17.7,19200.0,17.69,17.7,17.68,17.7,19200.0
2006-06-07 11:45:00,17.71,17.76,17.71,17.73,13000.0,17.71,17.76,17.71,17.73,13000.0
2006-06-07 11:50:00,17.74,17.76,17.73,17.76,8500.0,17.74,17.76,17.73,17.76,8500.0
2006-06-07 11:55:00,17.76,17.86,17.76,17.85,20800.0,17.76,17.86,17.76,17.85,20800.0
2006-06-07 12:00:00,17.85,17.85,17.84,17.84,15100.0,17.85,17.85,17.84,17.84,15100.0
2006-06-07 12:05:00,17.84,17.85,17.79,17.84,24700.0,17.84,17.85,17.79,17.84,24700.0
2006-06-07 12:10:00,17.84,17.84,17.83,17.83,2200.0,17.84,17.84,17.83,17.83,2200.0
2006-06-07 12:15:00,17.83,17.84,17.81,17.82,6500.0,17.83,17.84,17.81,17.82,6500.0
2006-06-07 12:20:00,17.82,17.83,17.79,17.79,8400.0,17.82,17.83,17.79,17.79,8400.0
2006-06-07 12:25:00,17.79,17.83,17.79,17.82,15400.0,17.79,17.83,17.79,17.82,15400.0
2006-06-07 12:30:00,17.81,17.82,17.75,17.77,6700.0,17.81,17.82,17.75,17.77,6700.0
2006-06-07 12:35:00,17.77,17.77,17.75,17.76,4600.0,17.77,17.77,17.75,17.76,4600.0
2006-06-07 12:40:00,17.76,17.76,17.75,17.75,5200.0,17.76,17.76,17.75,17.75,5200.0
2006-06-07 12:45:00,17.75,17.76,17.75,17.76,4400.0,17.75,17.76,17.75,17.76,4400.0
2006-06-07 12:50:00,17.76,17.76,17.71,17.74,14700.0,17.76,17.76,17.71,17.74,14700.0
2006-06-07 12:55:00,17.74,17.74,17.68,17.69,8200.0,17.74,17.74,17.68,17.69,8200.0
2006-06-07 13:00:00,17.68,17.7,17.67,17.7,7300.0,17.68,17.7,17.67,17.7,7300.0
2006-06-07 13:05:00,17.69,17.7,17.69,17.7,4100.0,17.69,17.7,17.69,17.7,4100.0
2006-06-07 13:10:00,17.7,17.72,17.68,17.7,18600.0,17.7,17.72,17.68,17.7,18600.0
2006-06-07 13:15:00,17.71,17.73,17.7,17.73,3800.0,17.71,17.73,17.7,17.73,3800.0
2006-06-07 13:20:00,17.73,17.73,17.71,17.72,8600.0,17.73,17.73,17.71,17.72,8600.0
2006-06-07 13:25:00,17.71,17.74,17.71,17.73,6200.0,17.71,17.74,17.71,17.73,6200.0
2006-06-07 13:30:00,17.74,17.74,17.71,17.72,5400.0,17.74,17.74,17.71,17.72,5400.0
2006-06-07 13:35:00,17.72,17.72,17.66,17.66,10500.0,17.72,17.72,17.66,17.66,10500.0
2006-06-07 13:40:00,17.66,17.69,17.66,17.68,11000.0,17.66,17.69,17.66,17.68,11000.0
2006-06-07 13:45:00,17.69,17.69,17.64,17.65,12800.0,17.69,17.69,17.64,17.65,12800.0
2006-06-07 13:50:00,17.66,17.71,17.65,17.71,14000.0,17.66,17.71,17.65,17.71,14000.0
2006-06-07 13:55:00,17.72,17.72,17.69,17.7,7400.0,17.72,17.72,17.69,17.7,7400.0
2006-06-07 14:00:00,17.7,17.7,17.61,17.61,24100.0,17.7,17.7,17.61,17.61,24100.0
2006-06-07 14:05:00,17.61,17.62,17.53,17.54,30100.0,17.61,17.62,17.53,17.54,30100.0
2006-06-07 14:10:00,17.54,17.6,17.49,17.5,66500.0,17.54,17.6,17.49,17.5,66500.0
2006-06-07 14:15:00,17.51,17.56,17.51,17.56,30200.0,17.51,17.56,17.51,17.56,30200.0
2006-06-07 14:20:00,17.56,17.57,17.55,17.56,22100.0,17.56,17.57,17.55,17.56,22100.0
2006-06-07 14:25:00,17.55,17.61,17.55,17.59,46900.0,17.55,17.61,17.55,17.59,46900.0
2006-06-07 14:30:00,17.58,17.59,17.56,17.56,26900.0,17.58,17.59,17.56,17.56,26900.0
2006-06-07 14:35:00,17.56,17.57,17.51,17.54,42300.0,17.56,17.57,17.51,17.54,42300.0
2006-06-07 14:40:00,17.54,17.55,17.53,17.54,44200.0,17.54,17.55,17.53,17.54,44200.0
2006-06-07 14:45:00,17.53,17.55,17.53,17.54,57200.0,17.53,17.55,17.53,17.54,57200.0
2006-06-07 14:50:00,17.53,17.55,17.53,17.54,20900.0,17.53,17.55,17.53,17.54,20900.0
2006-06-07 14:55:00,17.54,17.55,17.54,17.55,18500.0,17.54,17.55,17.54,17.55,18500.0
2006-06-07 15:00:00,17.55,17.55,17.54,17.55,17200.0,17.55,17.55,17.54,17.55,17200.0
2006-06-07 15:05:00,17.55,17.55,17.52,17.53,21200.0,17.55,17.55,17.52,17.53,21200.0
2006-06-07 15:10:00,17.53,17.54,17.47,17.49,35200.0,17.53,17.54,17.47,17.49,35200.0
2006-06-07 15:15:00,17.49,17.5,17.48,17.49,44700.0,17.49,17.5,17.48,17.49,44700.0
2006-06-07 15:20:00,17.48,17.51,17.48,17.5,27800.0,17.48,17.51,17.48,17.5,27800.0
2006-06-07 15:25:00,17.49,17.5,17.47,17.47,46900.0,17.49,17.5,17.47,17.47,46900.0
2006-06-07 15:30:00,17.46,17.48,17.43,17.45,47600.0,17.46,17.48,17.43,17.45,47600.0
2006-06-07 15:35:00,17.45,17.49,17.44,17.45,27900.0,17.45,17.49,17.44,17.45,27900.0
2006-06-07 15:40:00,17.47,17.47,17.39,17.4,184800.0,17.47,17.47,17.39,17.4,184800.0
2006-06-07 15:45:00,17.4,17.41,17.38,17.39,45300.0,17.4,17.41,17.38,17.39,45300.0
2006-06-07 15:50:00,17.39,17.4,17.38,17.39,119700.0,17.39,17.4,17.38,17.39,119700.0
2006-06-07 15:55:00,17.38,17.45,17.38,17.39,280000.0,17.38,17.45,17.38,17.39,280000.0
2006-06-08 09:30:00,17.25,17.26,17.12,17.16,62200.0,17.25,17.26,17.12,17.16,62200.0
2006-06-08 09:35:00,17.15,17.16,17.08,17.11,72100.0,17.15,17.16,17.08,17.11,72100.0
2006-06-08 09:40:00,17.12,17.14,17.02,17.06,180500.0,17.12,17.14,17.02,17.06,180500.0
2006-06-08 09:45:00,17.06,17.11,16.98,16.99,103300.0,17.06,17.11,16.98,16.99,103300.0
2006-06-08 09:50:00,16.99,17.0,16.84,16.85,120300.0,16.99,17.0,16.84,16.85,120300.0
2006-06-08 09:55:00,16.85,16.86,16.75,16.76,168200.0,16.85,16.86,16.75,16.76,168200.0
2006-06-08 10:00:00,16.76,16.85,16.75,16.83,76000.0,16.76,16.85,16.75,16.83,76000.0
2006-06-08 10:05:00,16.82,16.86,16.82,16.86,31100.0,16.82,16.86,16.82,16.86,31100.0
2006-06-08 10:10:00,16.86,16.86,16.84,16.84,43700.0,16.86,16.86,16.84,16.84,43700.0
2006-06-08 10:15:00,16.83,16.86,16.77,16.81,50100.0,16.83,16.86,16.77,16.81,50100.0
2006-06-08 10:20:00,16.81,16.86,16.8,16.86,35800.0,16.81,16.86,16.8,16.86,35800.0
2006-06-08 10:25:00,16.85,16.86,16.83,16.85,51300.0,16.85,16.86,16.83,16.85,51300.0
2006-06-08 10:30:00,16.85,16.87,16.84,16.86,84100.0,16.85,16.87,16.84,16.86,84100.0
2006-06-08 10:35:00,16.86,16.86,16.83,16.86,51500.0,16.86,16.86,16.83,16.86,51500.0
2006-06-08 10:40:00,16.85,16.86,16.83,16.86,49600.0,16.85,16.86,16.83,16.86,49600.0
2006-06-08 10:45:00,16.85,16.86,16.85,16.86,29700.0,16.85,16.86,16.85,16.86,29700.0
2006-06-08 10:50:00,16.86,16.86,16.85,16.86,39600.0,16.86,16.86,16.85,16.86,39600.0
2006-06-08 10:55:00,16.86,16.87,16.85,16.85,28000.0,16.86,16.87,16.85,16.85,28000.0
2006-06-08 11:00:00,16.86,16.95,16.85,16.95,29000.0,16.86,16.95,16.85,16.95,29000.0
2006-06-08 11:05:00,16.93,16.97,16.93,16.95,22300.0,16.93,16.97,16.93,16.95,22300.0
2006-06-08 11:10:00,16.95,16.95,16.91,16.91,19800.0,16.95,16.95,16.91,16.91,19800.0
2006-06-08 11:15:00,16.91,16.91,16.77,16.78,51800.0,16.91,16.91,16.77,16.78,51800.0
2006-06-08 11:20:00,16.77,16.78,16.69,16.78,38900.0,16.77,16.78,16.69,16.78,38900.0
2006-06-08 11:25:00,16.78,16.82,16.78,16.82,11000.0,16.78,16.82,16.78,16.82,11000.0
2006-06-08 11:30:00,16.81,16.83,16.8,16.82,92300.0,16.81,16.83,16.8,16.82,92300.0
2006-06-08 11:35:00,16.82,16.84,16.81,16.84,23500.0,16.82,16.84,16.81,16.84,23500.0
2006-06-08 11:40:00,16.84,16.84,16.81,16.82,49200.0,16.84,16.84,16.81,16.82,49200.0
2006-06-08 11:45:00,16.83,16.84,16.78,16.83,62400.0,16.83,16.84,16.78,16.83,62400.0
2006-06-08 11:50:00,16.83,16.83,16.79,16.81,23500.0,16.83,16.83,16.79,16.81,23500.0
2006-06-08 11:55:00,16.8,16.87,16.8,16.87,28400.0,16.8,16.87,16.8,16.87,28400.0
2006-06-08 12:00:00,16.86,16.92,16.86,16.91,28300.0,16.86,16.92,16.86,16.91,28300.0
2006-06-08 12:05:00,16.9,16.95,16.9,16.92,31300.0,16.9,16.95,16.9,16.92,31300.0
2006-06-08 12:10:00,16.92,16.98,16.92,16.94,2390400.0,16.92,16.98,16.92,16.94,2390400.0
2006-06-08 12:15:00,16.94,16.97,16.91,16.91,46700.0,16.94,16.97,16.91,16.91,46700.0
2006-06-08 12:20:00,16.9,16.94,16.89,16.93,38700.0,16.9,16.94,16.89,16.93,38700.0
2006-06-08 12:25:00,16.93,16.93,16.88,16.89,26300.0,16.93,16.93,16.88,16.89,26300.0
2006-06-08 12:30:00,16.88,16.91,16.88,16.88,29200.0,16.88,16.91,16.88,16.88,29200.0
2006-06-08 12:35:00,16.89,16.94,16.89,16.94,44600.0,16.89,16.94,16.89,16.94,44600.0
2006-06-08 12:40:00,16.95,16.95,16.88,16.88,1277600.0,16.95,16.95,16.88,16.88,1277600.0
2006-06-08 12:45:00,16.89,16.92,16.89,16.92,23200.0,16.89,16.92,16.89,16.92,23200.0
2006-06-08 12:50:00,16.92,16.95,16.92,16.94,17200.0,16.92,16.95,16.92,16.94,17200.0
2006-06-08 12:55:00,16.95,16.95,16.93,16.93,8300.0,16.95,16.95,16.93,16.93,8300.0
2006-06-08 13:00:00,16.93,16.95,16.91,16.91,71200.0,16.93,16.95,16.91,16.91,71200.0
2006-06-08 13:05:00,16.91,16.92,16.87,16.88,27100.0,16.91,16.92,16.87,16.88,27100.0
2006-06-08 13:10:00,16.88,16.89,16.86,16.89,24600.0,16.88,16.89,16.86,16.89,24600.0
2006-06-08 13:15:00,16.89,16.9,16.84,16.86,18500.0,16.89,16.9,16.84,16.86,18500.0
2006-06-08 13:20:00,16.85,16.85,16.8,16.81,17800.0,16.85,16.85,16.8,16.81,17800.0
2006-06-08 13:25:00,16.81,16.81,16.76,16.78,31000.0,16.81,16.81,16.76,16.78,31000.0
2006-06-08 13:30:00,16.78,16.79,16.77,16.79,16500.0,16.78,16.79,16.77,16.79,16500.0
2006-06-08 13:35:00,16.79,16.87,16.79,16.87,28500.0,16.79,16.87,16.79,16.87,28500.0
2006-06-08 13:40:00,16.87,16.91,16.86,16.87,34200.0,16.87,16.91,16.86,16.87,34200.0
2006-06-08 13:45:00,16.88,16.88,16.83,16.83,14000.0,16.88,16.88,16.83,16.83,14000.0
2006-06-08 13:50:00,16.83,16.87,16.79,16.87,36600.0,16.83,16.87,16.79,16.87,36600.0
2006-06-08 13:55:00,16.86,16.9,16.84,16.89,18000.0,16.86,16.9,16.84,16.89,18000.0
2006-06-08 14:00:00,16.88,16.93,16.85,16.87,47000.0,16.88,16.93,16.85,16.87,47000.0
2006-06-08 14:05:00,16.88,16.89,16.78,16.8,25500.0,16.88,16.89,16.78,16.8,25500.0
2006-06-08 14:10:00,16.81,16.86,16.8,16.86,18900.0,16.81,16.86,16.8,16.86,18900.0
2006-06-08 14:15:00,16.86,16.88,16.8,16.88,31500.0,16.86,16.88,16.8,16.88,31500.0
2006-06-08 14:20:00,16.88,16.92,16.85,16.88,64400.0,16.88,16.92,16.85,16.88,64400.0
2006-06-08 14:25:00,16.88,16.91,16.88,16.91,22200.0,16.88,16.91,16.88,16.91,22200.0
2006-06-08 14:30:00,16.91,16.91,16.84,16.86,26800.0,16.91,16.91,16.84,16.86,26800.0
2006-06-08 14:35:00,16.87,16.95,16.87,16.93,64900.0,16.87,16.95,16.87,16.93,64900.0
2006-06-08 14:40:00,16.94,16.94,16.85,16.89,29700.0,16.94,16.94,16.85,16.89,29700.0
2006-06-08 14:45:00,16.89,16.91,16.83,16.85,45500.0,16.89,16.91,16.83,16.85,45500.0
2006-06-08 14:50:00,16.85,16.86,16.81,16.86,46400.0,16.85,16.86,16.81,16.86,46400.0
2006-06-08 14:55:00,16.86,16.9,16.82,16.85,54000.0,16.86,16.9,16.82,16.85,54000.0
2006-06-08 15:00:00,16.87,16.89,16.87,16.88,58700.0,16.87,16.89,16.87,16.88,58700.0
2006-06-08 15:05:00,16.89,16.9,16.81,16.82,91900.0,16.89,16.9,16.81,16.82,91900.0
2006-06-08 15:10:00,16.81,16.88,16.81,16.86,64800.0,16.81,16.88,16.81,16.86,64800.0
2006-06-08 15:15:00,16.86,16.9,16.86,16.87,56500.0,16.86,16.9,16.86,16.87,56500.0
2006-06-08 15:20:00,16.88,16.89,16.79,16.8,91600.0,16.88,16.89,16.79,16.8,91600.0
2006-06-08 15:25:00,16.8,16.86,16.79,16.86,52700.0,16.8,16.86,16.79,16.86,52700.0
2006-06-08 15:30:00,16.86,16.86,16.8,16.83,88200.0,16.86,16.86,16.8,16.83,88200.0
2006-06-08 15:35:00,16.83,16.93,16.81,16.93,89100.0,16.83,16.93,16.81,16.93,89100.0
2006-06-08 15:40:00,16.93,16.94,16.89,16.93,143400.0,16.93,16.94,16.89,16.93,143400.0
2006-06-08 15:45:00,16.93,16.95,16.87,16.88,120000.0,16.93,16.95,16.87,16.88,120000.0
2006-06-08 15:50:00,16.88,16.9,16.87,16.9,92200.0,16.88,16.9,16.87,16.9,92200.0
2006-06-08 15:55:00,16.9,16.91,16.83,16.88,165800.0,16.9,16.91,16.83,16.88,165800.0
2006-06-09 09:30:00,16.83,16.98,16.74,16.76,73000.0,16.83,16.98,16.74,16.76,73000.0
2006-06-09 09:35:00,16.76,16.78,16.72,16.74,25200.0,16.76,16.78,16.72,16.74,25200.0
2006-06-09 09:40:00,16.74,16.75,16.74,16.75,16000.0,16.74,16.75,16.74,16.75,16000.0
2006-06-09 09:45:00,16.76,16.9,16.75,16.88,48900.0,16.76,16.9,16.75,16.88,48900.0
2006-06-09 09:50:00,16.88,16.88,16.84,16.86,48200.0,16.88,16.88,16.84,16.86,48200.0
2006-06-09 09:55:00,16.85,16.92,16.83,16.83,30000.0,16.85,16.92,16.83,16.83,30000.0
2006-06-09 10:00:00,16.84,16.85,16.77,16.8,43200.0,16.84,16.85,16.77,16.8,43200.0
2006-06-09 10:05:00,16.79,16.82,16.78,16.81,42200.0,16.79,16.82,16.78,16.81,42200.0
2006-06-09 10:10:00,16.81,16.82,16.79,16.8,42400.0,16.81,16.82,16.79,16.8,42400.0
2006-06-09 10:15:00,16.8,16.82,16.72,16.82,50900.0,16.8,16.82,16.72,16.82,50900.0
2006-06-09 10:20:00,16.82,16.87,16.81,16.86,24800.0,16.82,16.87,16.81,16.86,24800.0
2006-06-09 10:25:00,16.87,16.92,16.87,16.92,15300.0,16.87,16.92,16.87,16.92,15300.0
2006-06-09 10:30:00,16.92,16.96,16.92,16.93,20900.0,16.92,16.96,16.92,16.93,20900.0
2006-06-09 10:35:00,16.93,16.97,16.92,16.97,20200.0,16.93,16.97,16.92,16.97,20200.0
2006-06-09 10:40:00,16.97,17.01,16.97,16.99,23800.0,16.97,17.01,16.97,16.99,23800.0
2006-06-09 10:45:00,17.0,17.0,16.98,16.98,14400.0,17.0,17.0,16.98,16.98,14400.0
2006-06-09 10:50:00,16.98,16.99,16.92,16.92,49600.0,16.98,16.99,16.92,16.92,49600.0
2006-06-09 10:55:00,16.93,16.93,16.9,16.91,23100.0,16.93,16.93,16.9,16.91,23100.0
2006-06-09 11:00:00,16.92,16.98,16.91,16.98,15100.0,16.92,16.98,16.91,16.98,15100.0
2006-06-09 11:05:00,16.97,16.98,16.94,16.94,38500.0,16.97,16.98,16.94,16.94,38500.0
2006-06-09 11:10:00,16.94,16.95,16.9,16.92,14700.0,16.94,16.95,16.9,16.92,14700.0
2006-06-09 11:15:00,16.93,16.93,16.91,16.93,19700.0,16.93,16.93,16.91,16.93,19700.0
2006-06-09 11:20:00,16.92,17.0,16.92,16.99,23900.0,16.92,17.0,16.92,16.99,23900.0
2006-06-09 11:25:00,17.0,17.02,16.99,17.01,13700.0,17.0,17.02,16.99,17.01,13700.0
2006-06-09 11:30:00,17.01,17.07,17.01,17.05,34500.0,17.01,17.07,17.01,17.05,34500.0
2006-06-09 11:35:00,17.04,17.05,16.99,17.0,31900.0,17.04,17.05,16.99,17.0,31900.0
2006-06-09 11:40:00,17.0,17.02,16.98,17.02,21600.0,17.0,17.02,16.98,17.02,21600.0
2006-06-09 11:45:00,17.02,17.03,16.95,16.98,41400.0,17.02,17.03,16.95,16.98,41400.0
2006-06-09 11:50:00,16.98,17.0,16.94,16.95,29300.0,16.98,17.0,16.94,16.95,29300.0
2006-06-09 11:55:00,16.94,16.99,16.92,16.98,29100.0,16.94,16.99,16.92,16.98,29100.0
2006-06-09 12:00:00,16.98,16.98,16.97,16.98,6400.0,16.98,16.98,16.97,16.98,6400.0
2006-06-09 12:05:00,16.98,17.03,16.98,17.01,17100.0,16.98,17.03,16.98,17.01,17100.0
2006-06-09 12:10:00,17.01,17.02,17.01,17.01,13200.0,17.01,17.02,17.01,17.01,13200.0
2006-06-09 12:15:00,17.02,17.02,17.01,17.01,10100.0,17.02,17.02,17.01,17.01,10100.0
2006-06-09 12:20:00,17.02,17.02,17.01,17.01,17300.0,17.02,17.02,17.01,17.01,17300.0
2006-06-09 12:25:00,17.01,17.02,17.0,17.02,26000.0,17.01,17.02,17.0,17.02,26000.0
2006-06-09 12:30:00,17.02,17.05,17.02,17.05,10600.0,17.02,17.05,17.02,17.05,10600.0
2006-06-09 12:35:00,17.05,17.11,17.04,17.08,35900.0,17.05,17.11,17.04,17.08,35900.0
2006-06-09 12:40:00,17.08,17.12,17.07,17.07,38900.0,17.08,17.12,17.07,17.07,38900.0
2006-06-09 12:45:00,17.08,17.08,17.03,17.04,22300.0,17.08,17.08,17.03,17.04,22300.0
2006-06-09 12:50:00,17.04,17.06,17.02,17.04,35700.0,17.04,17.06,17.02,17.04,35700.0
2006-06-09 12:55:00,17.04,17.05,16.97,16.98,48100.0,17.04,17.05,16.97,16.98,48100.0
2006-06-09 13:00:00,16.99,17.03,16.95,16.96,32800.0,16.99,17.03,16.95,16.96,32800.0
2006-06-09 13:05:00,16.96,16.96,16.89,16.91,22100.0,16.96,16.96,16.89,16.91,22100.0
2006-06-09 13:10:00,16.9,16.94,16.89,16.92,9600.0,16.9,16.94,16.89,16.92,9600.0
2006-06-09 13:15:00,16.92,16.93,16.86,16.86,25100.0,16.92,16.93,16.86,16.86,25100.0
2006-06-09 13:20:00,16.86,16.9,16.85,16.9,7700.0,16.86,16.9,16.85,16.9,7700.0
2006-06-09 13:25:00,16.9,16.94,16.9,16.93,18500.0,16.9,16.94,16.9,16.93,18500.0
2006-06-09 13:30:00,16.94,16.94,16.92,16.93,11700.0,16.94,16.94,16.92,16.93,11700.0
2006-06-09 13:35:00,16.92,16.98,16.92,16.98,23000.0,16.92,16.98,16.92,16.98,23000.0
2006-06-09 13:40:00,16.98,16.98,16.96,16.97,13600.0,16.98,16.98,16.96,16.97,13600.0
2006-06-09 13:45:00,16.97,17.04,16.96,17.01,48100.0,16.97,17.04,16.96,17.01,48100.0
2006-06-09 13:50:00,17.01,17.04,17.0,17.04,18500.0,17.01,17.04,17.0,17.04,18500.0
2006-06-09 13:55:00,17.04,17.05,17.01,17.01,20000.0,17.04,17.05,17.01,17.01,20000.0
2006-06-09 14:00:00,17.01,17.02,16.97,17.0,30200.0,17.01,17.02,16.97,17.0,30200.0
2006-06-09 14:05:00,16.99,17.0,16.96,16.98,29700.0,16.99,17.0,16.96,16.98,29700.0
2006-06-09 14:10:00,16.98,17.02,16.98,17.01,16000.0,16.98,17.02,16.98,17.01,16000.0
2006-06-09 14:15:00,17.01,17.05,17.01,17.05,28700.0,17.01,17.05,17.01,17.05,28700.0
2006-06-09 14:20:00,17.06,17.14,17.05,17.13,107100.0,17.06,17.14,17.05,17.13,107100.0
2006-06-09 14:25:00,17.13,17.15,17.12,17.13,36500.0,17.13,17.15,17.12,17.13,36500.0
2006-06-09 14:30:00,17.13,17.14,17.12,17.13,20300.0,17.13,17.14,17.12,17.13,20300.0
2006-06-09 14:35:00,17.13,17.14,17.12,17.12,19100.0,17.13,17.14,17.12,17.12,19100.0
2006-06-09 14:40:00,17.11,17.12,17.11,17.11,16900.0,17.11,17.12,17.11,17.11,16900.0
2006-06-09 14:45:00,17.12,17.18,17.11,17.17,51700.0,17.12,17.18,17.11,17.17,51700.0
2006-06-09 14:50:00,17.18,17.19,17.15,17.16,71600.0,17.18,17.19,17.15,17.16,71600.0
2006-06-09 14:55:00,17.16,17.17,17.06,17.07,38200.0,17.16,17.17,17.06,17.07,38200.0
2006-06-09 15:00:00,17.07,17.1,17.01,17.02,69300.0,17.07,17.1,17.01,17.02,69300.0
2006-06-09 15:05:00,17.03,17.04,16.98,16.99,38300.0,17.03,17.04,16.98,16.99,38300.0
2006-06-09 15:10:00,16.99,17.0,16.97,16.98,20200.0,16.99,17.0,16.97,16.98,20200.0
2006-06-09 15:15:00,16.98,16.99,16.92,16.92,33400.0,16.98,16.99,16.92,16.92,33400.0
2006-06-09 15:20:00,16.91,16.96,16.89,16.9,59000.0,16.91,16.96,16.89,16.9,59000.0
2006-06-09 15:25:00,16.9,16.95,16.9,16.93,22000.0,16.9,16.95,16.9,16.93,22000.0
2006-06-09 15:30:00,16.93,16.94,16.89,16.9,32300.0,16.93,16.94,16.89,16.9,32300.0
2006-06-09 15:35:00,16.91,16.92,16.9,16.91,10900.0,16.91,16.92,16.9,16.91,10900.0
2006-06-09 15:40:00,16.92,16.93,16.9,16.91,63700.0,16.92,16.93,16.9,16.91,63700.0
2006-06-09 15:45:00,16.9,16.93,16.9,16.91,77100.0,16.9,16.93,16.9,16.91,77100.0
2006-06-09 15:50:00,16.91,16.91,16.85,16.85,45000.0,16.91,16.91,16.85,16.85,45000.0
2006-06-09 15:55:00,16.85,16.89,16.81,16.85,126700.0,16.85,16.89,16.81,16.85,126700.0
2006-06-12 09:30:00,16.88,16.96,16.78,16.85,30700.0,16.88,16.96,16.78,16.85,30700.0
2006-06-12 09:35:00,16.82,16.82,16.75,16.81,32900.0,16.82,16.82,16.75,16.81,32900.0
2006-06-12 09:40:00,16.77,16.89,16.75,16.89,15800.0,16.77,16.89,16.75,16.89,15800.0
2006-06-12 09:45:00,16.89,16.89,16.85,16.85,11200.0,16.89,16.89,16.85,16.85,11200.0
2006-06-12 09:50:00,16.85,16.89,16.85,16.89,8800.0,16.85,16.89,16.85,16.89,8800.0
2006-06-12 09:55:00,16.88,16.95,16.85,16.87,19900.0,16.88,16.95,16.85,16.87,19900.0
2006-06-12 10:00:00,16.87,16.87,16.79,16.8,26800.0,16.87,16.87,16.79,16.8,26800.0
2006-06-12 10:05:00,16.8,16.8,16.77,16.79,16800.0,16.8,16.8,16.77,16.79,16800.0
2006-06-12 10:10:00,16.79,16.8,16.78,16.79,15200.0,16.79,16.8,16.78,16.79,15200.0
2006-06-12 10:15:00,16.79,16.79,16.73,16.75,25700.0,16.79,16.79,16.73,16.75,25700.0
2006-06-12 10:20:00,16.74,16.82,16.73,16.79,14500.0,16.74,16.82,16.73,16.79,14500.0
2006-06-12 10:25:00,16.77,16.82,16.77,16.82,14000.0,16.77,16.82,16.77,16.82,14000.0
2006-06-12 10:30:00,16.82,16.9,16.81,16.9,33800.0,16.82,16.9,16.81,16.9,33800.0
2006-06-12 10:35:00,16.89,16.94,16.89,16.94,9500.0,16.89,16.94,16.89,16.94,9500.0
2006-06-12 10:40:00,16.94,16.99,16.94,16.96,37500.0,16.94,16.99,16.94,16.96,37500.0
2006-06-12 10:45:00,16.97,16.98,16.93,16.94,14500.0,16.97,16.98,16.93,16.94,14500.0
2006-06-12 10:50:00,16.94,16.94,16.89,16.93,22800.0,16.94,16.94,16.89,16.93,22800.0
2006-06-12 10:55:00,16.93,16.93,16.89,16.91,13200.0,16.93,16.93,16.89,16.91,13200.0
2006-06-12 11:00:00,16.91,16.91,16.86,16.87,20000.0,16.91,16.91,16.86,16.87,20000.0
2006-06-12 11:05:00,16.86,16.97,16.86,16.96,18900.0,16.86,16.97,16.86,16.96,18900.0
2006-06-12 11:10:00,16.95,16.96,16.95,16.95,2500.0,16.95,16.96,16.95,16.95,2500.0
2006-06-12 11:15:00,16.95,16.96,16.89,16.94,32100.0,16.95,16.96,16.89,16.94,32100.0
2006-06-12 11:20:00,16.91,16.92,16.9,16.9,15900.0,16.91,16.92,16.9,16.9,15900.0
2006-06-12 11:25:00,16.91,17.0,16.91,16.97,52500.0,16.91,17.0,16.91,16.97,52500.0
2006-06-12 11:30:00,16.98,17.03,16.97,17.01,40500.0,16.98,17.03,16.97,17.01,40500.0
2006-06-12 11:35:00,17.01,17.02,16.96,16.99,18700.0,17.01,17.02,16.96,16.99,18700.0
2006-06-12 11:40:00,16.98,16.99,16.92,16.97,22600.0,16.98,16.99,16.92,16.97,22600.0
2006-06-12 11:45:00,16.97,17.03,16.92,17.03,9500.0,16.97,17.03,16.92,17.03,9500.0
2006-06-12 11:50:00,17.02,17.06,17.0,17.02,81300.0,17.02,17.06,17.0,17.02,81300.0
2006-06-12 11:55:00,17.01,17.11,17.01,17.06,24500.0,17.01,17.11,17.01,17.06,24500.0
2006-06-12 12:00:00,17.07,17.07,17.04,17.05,16200.0,17.07,17.07,17.04,17.05,16200.0
2006-06-12 12:05:00,17.04,17.07,17.04,17.05,16100.0,17.04,17.07,17.04,17.05,16100.0
2006-06-12 12:10:00,17.05,17.06,17.04,17.05,13400.0,17.05,17.06,17.04,17.05,13400.0
2006-06-12 12:15:00,17.05,17.09,17.03,17.07,78200.0,17.05,17.09,17.03,17.07,78200.0
2006-06-12 12:20:00,17.06,17.07,17.0,17.04,45100.0,17.06,17.07,17.0,17.04,45100.0
2006-06-12 12:25:00,17.04,17.06,17.0,17.04,18400.0,17.04,17.06,17.0,17.04,18400.0
2006-06-12 12:30:00,17.04,17.07,17.04,17.04,17900.0,17.04,17.07,17.04,17.04,17900.0
2006-06-12 12:35:00,17.04,17.04,16.98,16.98,13800.0,17.04,17.04,16.98,16.98,13800.0
2006-06-12 12:40:00,16.98,16.98,16.97,16.98,14700.0,16.98,16.98,16.97,16.98,14700.0
2006-06-12 12:45:00,16.97,16.99,16.95,16.99,19600.0,16.97,16.99,16.95,16.99,19600.0
2006-06-12 12:50:00,16.98,17.01,16.98,17.0,7000.0,16.98,17.01,16.98,17.0,7000.0
2006-06-12 12:55:00,17.01,17.01,17.0,17.0,7800.0,17.01,17.01,17.0,17.0,7800.0
2006-06-12 13:00:00,17.0,17.01,16.97,16.98,24800.0,17.0,17.01,16.97,16.98,24800.0
2006-06-12 13:05:00,16.98,17.04,16.98,17.03,29600.0,16.98,17.04,16.98,17.03,29600.0
2006-06-12 13:10:00,17.02,17.02,17.0,17.0,5000.0,17.02,17.02,17.0,17.0,5000.0
2006-06-12 13:15:00,17.01,17.04,17.01,17.01,42600.0,17.01,17.04,17.01,17.01,42600.0
2006-06-12 13:20:00,17.01,17.02,16.96,16.98,74200.0,17.01,17.02,16.96,16.98,74200.0
2006-06-12 13:25:00,16.97,16.97,16.89,16.9,44300.0,16.97,16.97,16.89,16.9,44300.0
2006-06-12 13:30:00,16.89,16.9,16.85,16.87,57400.0,16.89,16.9,16.85,16.87,57400.0
2006-06-12 13:35:00,16.87,16.87,16.84,16.86,19700.0,16.87,16.87,16.84,16.86,19700.0
2006-06-12 13:40:00,16.87,16.9,16.85,16.9,6000.0,16.87,16.9,16.85,16.9,6000.0
2006-06-12 13:45:00,16.91,16.94,16.88,16.9,5500.0,16.91,16.94,16.88,16.9,5500.0
2006-06-12 13:50:00,16.89,16.93,16.88,16.93,13400.0,16.89,16.93,16.88,16.93,13400.0
2006-06-12 13:55:00,16.94,16.98,16.92,16.97,13300.0,16.94,16.98,16.92,16.97,13300.0
2006-06-12 14:00:00,16.97,16.97,16.94,16.94,6800.0,16.97,16.97,16.94,16.94,6800.0
2006-06-12 14:05:00,16.95,16.95,16.88,16.89,8900.0,16.95,16.95,16.88,16.89,8900.0
2006-06-12 14:10:00,16.88,16.95,16.88,16.89,17700.0,16.88,16.95,16.88,16.89,17700.0
2006-06-12 14:15:00,16.89,16.92,16.88,16.91,9200.0,16.89,16.92,16.88,16.91,9200.0
2006-06-12 14:20:00,16.92,16.95,16.91,16.94,13400.0,16.92,16.95,16.91,16.94,13400.0
2006-06-12 14:25:00,16.94,16.97,16.94,16.96,14300.0,16.94,16.97,16.94,16.96,14300.0
2006-06-12 14:30:00,16.96,16.96,16.93,16.95,9200.0,16.96,16.96,16.93,16.95,9200.0
2006-06-12 14:35:00,16.95,16.95,16.91,16.92,7400.0,16.95,16.95,16.91,16.92,7400.0
2006-06-12 14:40:00,16.92,16.93,16.91,16.91,5800.0,16.92,16.93,16.91,16.91,5800.0
2006-06-12 14:45:00,16.9,16.94,16.9,16.94,17400.0,16.9,16.94,16.9,16.94,17400.0
2006-06-12 14:50:00,16.94,16.98,16.94,16.94,19000.0,16.94,16.98,16.94,16.94,19000.0
2006-06-12 14:55:00,16.94,16.94,16.9,16.9,16800.0,16.94,16.94,16.9,16.9,16800.0
2006-06-12 15:00:00,16.9,16.91,16.9,16.9,8700.0,16.9,16.91,16.9,16.9,8700.0
2006-06-12 15:05:00,16.9,16.91,16.9,16.9,17900.0,16.9,16.91,16.9,16.9,17900.0
2006-06-12 15:10:00,16.91,16.91,16.9,16.91,14100.0,16.91,16.91,16.9,16.91,14100.0
2006-06-12 15:15:00,16.9,16.9,16.81,16.81,22600.0,16.9,16.9,16.81,16.81,22600.0
2006-06-12 15:20:00,16.81,16.82,16.78,16.79,27600.0,16.81,16.82,16.78,16.79,27600.0
2006-06-12 15:25:00,16.78,16.8,16.75,16.8,18900.0,16.78,16.8,16.75,16.8,18900.0
2006-06-12 15:30:00,16.8,16.8,16.75,16.75,24300.0,16.8,16.8,16.75,16.75,24300.0
2006-06-12 15:35:00,16.75,16.77,16.75,16.77,24100.0,16.75,16.77,16.75,16.77,24100.0
2006-06-12 15:40:00,16.77,16.77,16.76,16.76,10700.0,16.77,16.77,16.76,16.76,10700.0
2006-06-12 15:45:00,16.76,16.78,16.76,16.77,22700.0,16.76,16.78,16.76,16.77,22700.0
2006-06-12 15:50:00,16.77,16.77,16.75,16.76,35300.0,16.77,16.77,16.75,16.76,35300.0
2006-06-12 15:55:00,16.76,16.77,16.7,16.7,102900.0,16.76,16.77,16.7,16.7,102900.0
2006-06-13 09:30:00,16.72,16.78,16.64,16.77,50600.0,16.72,16.78,16.64,16.77,50600.0
2006-06-13 09:35:00,16.78,16.94,16.77,16.84,11800.0,16.78,16.94,16.77,16.84,11800.0
2006-06-13 09:40:00,16.85,16.98,16.84,16.96,22800.0,16.85,16.98,16.84,16.96,22800.0
2006-06-13 09:45:00,16.96,16.96,16.83,16.9,17000.0,16.96,16.96,16.83,16.9,17000.0
2006-06-13 09:50:00,16.89,16.89,16.79,16.79,23200.0,16.89,16.89,16.79,16.79,23200.0
2006-06-13 09:55:00,16.8,16.81,16.75,16.77,16300.0,16.8,16.81,16.75,16.77,16300.0
2006-06-13 10:00:00,16.76,16.83,16.75,16.83,35600.0,16.76,16.83,16.75,16.83,35600.0
2006-06-13 10:05:00,16.82,16.88,16.8,16.86,26800.0,16.82,16.88,16.8,16.86,26800.0
2006-06-13 10:10:00,16.85,16.86,16.76,16.78,20200.0,16.85,16.86,16.76,16.78,20200.0
2006-06-13 10:15:00,16.78,16.86,16.77,16.79,26300.0,16.78,16.86,16.77,16.79,26300.0
2006-06-13 10:20:00,16.79,16.81,16.73,16.79,21500.0,16.79,16.81,16.73,16.79,21500.0
2006-06-13 10:25:00,16.8,16.94,16.8,16.92,14700.0,16.8,16.94,16.8,16.92,14700.0
2006-06-13 10:30:00,16.93,16.93,16.82,16.82,22900.0,16.93,16.93,16.82,16.82,22900.0
2006-06-13 10:35:00,16.81,16.85,16.81,16.83,14200.0,16.81,16.85,16.81,16.83,14200.0
2006-06-13 10:40:00,16.83,16.84,16.81,16.81,13100.0,16.83,16.84,16.81,16.81,13100.0
2006-06-13 10:45:00,16.82,16.85,16.8,16.8,15400.0,16.82,16.85,16.8,16.8,15400.0
2006-06-13 10:50:00,16.8,16.84,16.8,16.84,20300.0,16.8,16.84,16.8,16.84,20300.0
2006-06-13 10:55:00,16.85,16.91,16.82,16.83,16800.0,16.85,16.91,16.82,16.83,16800.0
2006-06-13 11:00:00,16.83,16.87,16.79,16.82,26400.0,16.83,16.87,16.79,16.82,26400.0
2006-06-13 11:05:00,16.82,16.85,16.8,16.8,8100.0,16.82,16.85,16.8,16.8,8100.0
2006-06-13 11:10:00,16.81,16.83,16.8,16.83,18900.0,16.81,16.83,16.8,16.83,18900.0
2006-06-13 11:15:00,16.83,16.89,16.83,16.87,22900.0,16.83,16.89,16.83,16.87,22900.0
2006-06-13 11:20:00,16.86,16.86,16.81,16.83,8500.0,16.86,16.86,16.81,16.83,8500.0
2006-06-13 11:25:00,16.82,16.88,16.82,16.87,19500.0,16.82,16.88,16.82,16.87,19500.0
2006-06-13 11:30:00,16.86,16.93,16.86,16.93,15700.0,16.86,16.93,16.86,16.93,15700.0
2006-06-13 11:35:00,16.94,16.94,16.89,16.92,24700.0,16.94,16.94,16.89,16.92,24700.0
2006-06-13 11:40:00,16.91,16.91,16.9,16.9,11200.0,16.91,16.91,16.9,16.9,11200.0
2006-06-13 11:45:00,16.91,16.98,16.9,16.97,20400.0,16.91,16.98,16.9,16.97,20400.0
2006-06-13 11:50:00,16.96,16.96,16.92,16.93,16000.0,16.96,16.96,16.92,16.93,16000.0
2006-06-13 11:55:00,16.92,16.99,16.92,16.96,14200.0,16.92,16.99,16.92,16.96,14200.0
2006-06-13 12:00:00,16.95,16.96,16.92,16.93,21300.0,16.95,16.96,16.92,16.93,21300.0
2006-06-13 12:05:00,16.93,16.93,16.91,16.93,9100.0,16.93,16.93,16.91,16.93,9100.0
2006-06-13 12:10:00,16.92,16.93,16.92,16.92,13300.0,16.92,16.93,16.92,16.92,13300.0
2006-06-13 12:15:00,16.92,16.92,16.91,16.92,12700.0,16.92,16.92,16.91,16.92,12700.0
2006-06-13 12:20:00,16.92,16.93,16.92,16.92,19100.0,16.92,16.93,16.92,16.92,19100.0
2006-06-13 12:25:00,16.92,16.93,16.92,16.92,10600.0,16.92,16.93,16.92,16.92,10600.0
2006-06-13 12:30:00,16.92,16.93,16.92,16.93,6700.0,16.92,16.93,16.92,16.93,6700.0
2006-06-13 12:35:00,16.92,16.93,16.9,16.9,26000.0,16.92,16.93,16.9,16.9,26000.0
2006-06-13 12:40:00,16.9,16.92,16.9,16.91,9000.0,16.9,16.92,16.9,16.91,9000.0
2006-06-13 12:45:00,16.91,16.94,16.9,16.9,8800.0,16.91,16.94,16.9,16.9,8800.0
2006-06-13 12:50:00,16.9,16.92,16.9,16.92,14500.0,16.9,16.92,16.9,16.92,14500.0
2006-06-13 12:55:00,16.91,16.91,16.9,16.9,14200.0,16.91,16.91,16.9,16.9,14200.0
2006-06-13 13:00:00,16.9,16.91,16.9,16.9,22300.0,16.9,16.91,16.9,16.9,22300.0
2006-06-13 13:05:00,16.9,16.91,16.9,16.91,12300.0,16.9,16.91,16.9,16.91,12300.0
2006-06-13 13:10:00,16.9,16.9,16.88,16.88,22600.0,16.9,16.9,16.88,16.88,22600.0
2006-06-13 13:15:00,16.88,16.88,16.82,16.85,16500.0,16.88,16.88,16.82,16.85,16500.0
2006-06-13 13:20:00,16.84,16.85,16.82,16.83,9000.0,16.84,16.85,16.82,16.83,9000.0
2006-06-13 13:25:00,16.83,16.85,16.82,16.83,13100.0,16.83,16.85,16.82,16.83,13100.0
2006-06-13 13:30:00,16.83,16.83,16.82,16.82,9800.0,16.83,16.83,16.82,16.82,9800.0
2006-06-13 13:35:00,16.83,16.85,16.82,16.85,16400.0,16.83,16.85,16.82,16.85,16400.0
2006-06-13 13:40:00,16.84,16.86,16.82,16.86,13700.0,16.84,16.86,16.82,16.86,13700.0
2006-06-13 13:45:00,16.87,16.91,16.87,16.88,12800.0,16.87,16.91,16.87,16.88,12800.0
2006-06-13 13:50:00,16.88,16.91,16.87,16.89,7000.0,16.88,16.91,16.87,16.89,7000.0
2006-06-13 13:55:00,16.88,16.88,16.86,16.86,5400.0,16.88,16.88,16.86,16.86,5400.0
2006-06-13 14:00:00,16.85,16.86,16.84,16.86,3200.0,16.85,16.86,16.84,16.86,3200.0
2006-06-13 14:05:00,16.85,16.85,16.84,16.84,4200.0,16.85,16.85,16.84,16.84,4200.0
2006-06-13 14:10:00,16.84,16.86,16.83,16.83,20700.0,16.84,16.86,16.83,16.83,20700.0
2006-06-13 14:15:00,16.83,16.84,16.81,16.82,31900.0,16.83,16.84,16.81,16.82,31900.0
2006-06-13 14:20:00,16.82,16.83,16.81,16.83,29100.0,16.82,16.83,16.81,16.83,29100.0
2006-06-13 14:25:00,16.83,16.86,16.82,16.82,22900.0,16.83,16.86,16.82,16.82,22900.0
2006-06-13 14:30:00,16.82,16.83,16.78,16.78,27800.0,16.82,16.83,16.78,16.78,27800.0
2006-06-13 14:35:00,16.77,16.78,16.74,16.78,38700.0,16.77,16.78,16.74,16.78,38700.0
2006-06-13 14:40:00,16.79,16.8,16.78,16.8,19900.0,16.79,16.8,16.78,16.8,19900.0
2006-06-13 14:45:00,16.79,16.8,16.78,16.79,21300.0,16.79,16.8,16.78,16.79,21300.0
2006-06-13 14:50:00,16.79,16.79,16.77,16.78,24900.0,16.79,16.79,16.77,16.78,24900.0
2006-06-13 14:55:00,16.78,16.79,16.78,16.78,21700.0,16.78,16.79,16.78,16.78,21700.0
2006-06-13 15:00:00,16.78,16.78,16.76,16.77,48600.0,16.78,16.78,16.76,16.77,48600.0
2006-06-13 15:05:00,16.76,16.76,16.7,16.72,26200.0,16.76,16.76,16.7,16.72,26200.0
2006-06-13 15:10:00,16.72,16.75,16.7,16.71,25100.0,16.72,16.75,16.7,16.71,25100.0
2006-06-13 15:15:00,16.71,16.72,16.68,16.68,8400.0,16.71,16.72,16.68,16.68,8400.0
2006-06-13 15:20:00,16.69,16.71,16.69,16.7,23400.0,16.69,16.71,16.69,16.7,23400.0
2006-06-13 15:25:00,16.69,16.77,16.69,16.76,21600.0,16.69,16.77,16.69,16.76,21600.0
2006-06-13 15:30:00,16.76,16.82,16.76,16.82,37500.0,16.76,16.82,16.76,16.82,37500.0
2006-06-13 15:35:00,16.81,16.84,16.77,16.8,35300.0,16.81,16.84,16.77,16.8,35300.0
2006-06-13 15:40:00,16.79,16.81,16.76,16.78,36500.0,16.79,16.81,16.76,16.78,36500.0
2006-06-13 15:45:00,16.77,16.77,16.7,16.7,33900.0,16.77,16.77,16.7,16.7,33900.0
2006-06-13 15:50:00,16.71,16.82,16.7,16.71,32800.0,16.71,16.82,16.7,16.71,32800.0
2006-06-13 15:55:00,16.72,16.72,16.67,16.7,51200.0,16.72,16.72,16.67,16.7,51200.0
2006-06-14 09:30:00,16.72,16.76,16.67,16.71,26400.0,16.72,16.76,16.67,16.71,26400.0
2006-06-14 09:35:00,16.68,16.78,16.68,16.7,24500.0,16.68,16.78,16.68,16.7,24500.0
2006-06-14 09:40:00,16.72,16.72,16.65,16.69,21900.0,16.72,16.72,16.65,16.69,21900.0
2006-06-14 09:45:00,16.69,16.71,16.63,16.69,20700.0,16.69,16.71,16.63,16.69,20700.0
2006-06-14 09:50:00,16.69,16.75,16.66,16.72,19900.0,16.69,16.75,16.66,16.72,19900.0
2006-06-14 09:55:00,16.74,16.79,16.71,16.77,28900.0,16.74,16.79,16.71,16.77,28900.0
2006-06-14 10:00:00,16.77,16.83,16.77,16.8,30500.0,16.77,16.83,16.77,16.8,30500.0
2006-06-14 10:05:00,16.79,16.85,16.79,16.83,22000.0,16.79,16.85,16.79,16.83,22000.0
2006-06-14 10:10:00,16.82,16.97,16.8,16.87,40600.0,16.82,16.97,16.8,16.87,40600.0
2006-06-14 10:15:00,16.85,16.89,16.83,16.85,11700.0,16.85,16.89,16.83,16.85,11700.0
2006-06-14 10:20:00,16.84,16.87,16.81,16.84,12600.0,16.84,16.87,16.81,16.84,12600.0
2006-06-14 10:25:00,16.82,16.88,16.8,16.82,21700.0,16.82,16.88,16.8,16.82,21700.0
2006-06-14 10:30:00,16.81,16.83,16.78,16.8,40200.0,16.81,16.83,16.78,16.8,40200.0
2006-06-14 10:35:00,16.8,16.81,16.75,16.78,42400.0,16.8,16.81,16.75,16.78,42400.0
2006-06-14 10:40:00,16.78,16.79,16.69,16.69,29700.0,16.78,16.79,16.69,16.69,29700.0
2006-06-14 10:45:00,16.7,16.71,16.69,16.69,12300.0,16.7,16.71,16.69,16.69,12300.0
2006-06-14 10:50:00,16.7,16.74,16.68,16.7,16300.0,16.7,16.74,16.68,16.7,16300.0
2006-06-14 10:55:00,16.7,16.71,16.58,16.63,19900.0,16.7,16.71,16.58,16.63,19900.0
2006-06-14 11:00:00,16.63,16.65,16.58,16.6,12100.0,16.63,16.65,16.58,16.6,12100.0
2006-06-14 11:05:00,16.6,16.63,16.6,16.62,8400.0,16.6,16.63,16.6,16.62,8400.0
2006-06-14 11:10:00,16.61,16.67,16.61,16.67,10000.0,16.61,16.67,16.61,16.67,10000.0
2006-06-14 11:15:00,16.67,16.7,16.65,16.65,17800.0,16.67,16.7,16.65,16.65,17800.0
2006-06-14 11:20:00,16.66,16.72,16.66,16.72,5800.0,16.66,16.72,16.66,16.72,5800.0
2006-06-14 11:25:00,16.71,16.72,16.7,16.72,11700.0,16.71,16.72,16.7,16.72,11700.0
2006-06-14 11:30:00,16.72,16.75,16.72,16.72,9000.0,16.72,16.75,16.72,16.72,9000.0
2006-06-14 11:35:00,16.71,16.73,16.71,16.72,4700.0,16.71,16.73,16.71,16.72,4700.0
2006-06-14 11:40:00,16.72,16.73,16.72,16.73,4700.0,16.72,16.73,16.72,16.73,4700.0
2006-06-14 11:45:00,16.72,16.73,16.72,16.72,5600.0,16.72,16.73,16.72,16.72,5600.0
2006-06-14 11:50:00,16.71,16.71,16.69,16.69,9400.0,16.71,16.71,16.69,16.69,9400.0
2006-06-14 11:55:00,16.69,16.7,16.67,16.69,12600.0,16.69,16.7,16.67,16.69,12600.0
2006-06-14 12:00:00,16.69,16.7,16.66,16.7,8300.0,16.69,16.7,16.66,16.7,8300.0
2006-06-14 12:05:00,16.68,16.7,16.68,16.7,10600.0,16.68,16.7,16.68,16.7,10600.0
2006-06-14 12:10:00,16.7,16.7,16.69,16.7,3400.0,16.7,16.7,16.69,16.7,3400.0
2006-06-14 12:15:00,16.7,16.72,16.68,16.7,9300.0,16.7,16.72,16.68,16.7,9300.0
2006-06-14 12:20:00,16.7,16.7,16.69,16.7,4300.0,16.7,16.7,16.69,16.7,4300.0
2006-06-14 12:25:00,16.7,16.71,16.7,16.71,9800.0,16.7,16.71,16.7,16.71,9800.0
2006-06-14 12:30:00,16.71,16.71,16.7,16.7,2200.0,16.71,16.71,16.7,16.7,2200.0
2006-06-14 12:35:00,16.7,16.71,16.69,16.7,8600.0,16.7,16.71,16.69,16.7,8600.0
2006-06-14 12:40:00,16.7,16.7,16.69,16.69,1500.0,16.7,16.7,16.69,16.69,1500.0
2006-06-14 12:45:00,16.69,16.7,16.68,16.69,12000.0,16.69,16.7,16.68,16.69,12000.0
2006-06-14 12:50:00,16.7,16.7,16.69,16.69,2000.0,16.7,16.7,16.69,16.69,2000.0
2006-06-14 12:55:00,16.69,16.7,16.69,16.69,5400.0,16.69,16.7,16.69,16.69,5400.0
2006-06-14 13:00:00,16.69,16.7,16.69,16.7,3000.0,16.69,16.7,16.69,16.7,3000.0
2006-06-14 13:05:00,16.7,16.7,16.67,16.67,15800.0,16.7,16.7,16.67,16.67,15800.0
2006-06-14 13:10:00,16.68,16.68,16.66,16.67,2300.0,16.68,16.68,16.66,16.67,2300.0
2006-06-14 13:15:00,16.66,16.67,16.64,16.64,13300.0,16.66,16.67,16.64,16.64,13300.0
2006-06-14 13:20:00,16.64,16.67,16.6,16.61,16900.0,16.64,16.67,16.6,16.61,16900.0
2006-06-14 13:25:00,16.6,16.67,16.6,16.67,27500.0,16.6,16.67,16.6,16.67,27500.0
2006-06-14 13:30:00,16.66,16.67,16.65,16.65,7200.0,16.66,16.67,16.65,16.65,7200.0
2006-06-14 13:35:00,16.65,16.65,16.59,16.63,34600.0,16.65,16.65,16.59,16.63,34600.0
2006-06-14 13:40:00,16.63,16.65,16.61,16.64,27000.0,16.63,16.65,16.61,16.64,27000.0
2006-06-14 13:45:00,16.64,16.68,16.64,16.67,45700.0,16.64,16.68,16.64,16.67,45700.0
2006-06-14 13:50:00,16.68,16.7,16.66,16.68,19000.0,16.68,16.7,16.66,16.68,19000.0
2006-06-14 13:55:00,16.67,16.74,16.67,16.72,22500.0,16.67,16.74,16.67,16.72,22500.0
2006-06-14 14:00:00,16.72,16.77,16.67,16.69,39100.0,16.72,16.77,16.67,16.69,39100.0
2006-06-14 14:05:00,16.69,16.8,16.69,16.8,67700.0,16.69,16.8,16.69,16.8,67700.0
2006-06-14 14:10:00,16.8,16.85,16.77,16.77,104200.0,16.8,16.85,16.77,16.77,104200.0
2006-06-14 14:15:00,16.77,16.8,16.72,16.73,28900.0,16.77,16.8,16.72,16.73,28900.0
2006-06-14 14:20:00,16.73,16.73,16.7,16.7,6200.0,16.73,16.73,16.7,16.7,6200.0
2006-06-14 14:25:00,16.7,16.71,16.68,16.69,12000.0,16.7,16.71,16.68,16.69,12000.0
2006-06-14 14:30:00,16.69,16.69,16.64,16.64,14500.0,16.69,16.69,16.64,16.64,14500.0
2006-06-14 14:35:00,16.63,16.65,16.63,16.63,16600.0,16.63,16.65,16.63,16.63,16600.0
2006-06-14 14:40:00,16.63,16.63,16.54,16.54,33300.0,16.63,16.63,16.54,16.54,33300.0
2006-06-14 14:45:00,16.55,16.6,16.49,16.54,28900.0,16.55,16.6,16.49,16.54,28900.0
2006-06-14 14:50:00,16.53,16.66,16.49,16.6,39500.0,16.53,16.66,16.49,16.6,39500.0
2006-06-14 14:55:00,16.61,16.66,16.57,16.62,13100.0,16.61,16.66,16.57,16.62,13100.0
2006-06-14 15:00:00,16.62,16.62,16.57,16.6,10700.0,16.62,16.62,16.57,16.6,10700.0
2006-06-14 15:05:00,16.59,16.67,16.59,16.61,12900.0,16.59,16.67,16.59,16.61,12900.0
2006-06-14 15:10:00,16.61,16.64,16.57,16.64,25500.0,16.61,16.64,16.57,16.64,25500.0
2006-06-14 15:15:00,16.63,16.67,16.6,16.62,17400.0,16.63,16.67,16.6,16.62,17400.0
2006-06-14 15:20:00,16.62,16.64,16.61,16.61,16300.0,16.62,16.64,16.61,16.61,16300.0
2006-06-14 15:25:00,16.61,16.64,16.61,16.64,7600.0,16.61,16.64,16.61,16.64,7600.0
2006-06-14 15:30:00,16.63,16.74,16.63,16.74,22800.0,16.63,16.74,16.63,16.74,22800.0
2006-06-14 15:35:00,16.74,16.74,16.71,16.71,28500.0,16.74,16.74,16.71,16.71,28500.0
2006-06-14 15:40:00,16.72,16.73,16.67,16.7,58800.0,16.72,16.73,16.67,16.7,58800.0
2006-06-14 15:45:00,16.7,16.75,16.7,16.75,69000.0,16.7,16.75,16.7,16.75,69000.0
2006-06-14 15:50:00,16.74,16.78,16.69,16.74,99300.0,16.74,16.78,16.69,16.74,99300.0
2006-06-14 15:55:00,16.74,16.75,16.68,16.75,132700.0,16.74,16.75,16.68,16.75,132700.0
2006-06-15 09:30:00,16.85,16.88,16.7,16.71,37500.0,16.85,16.88,16.7,16.71,37500.0
2006-06-15 09:35:00,16.7,16.76,16.66,16.73,34700.0,16.7,16.76,16.66,16.73,34700.0
2006-06-15 09:40:00,16.73,16.78,16.65,16.72,55900.0,16.73,16.78,16.65,16.72,55900.0
2006-06-15 09:45:00,16.72,16.8,16.72,16.72,23600.0,16.72,16.8,16.72,16.72,23600.0
2006-06-15 09:50:00,16.72,16.75,16.69,16.75,20800.0,16.72,16.75,16.69,16.75,20800.0
2006-06-15 09:55:00,16.75,16.75,16.69,16.72,18900.0,16.75,16.75,16.69,16.72,18900.0
2006-06-15 10:00:00,16.72,16.73,16.65,16.7,20300.0,16.72,16.73,16.65,16.7,20300.0
2006-06-15 10:05:00,16.7,16.75,16.7,16.74,6600.0,16.7,16.75,16.7,16.74,6600.0
2006-06-15 10:10:00,16.74,16.75,16.7,16.71,15400.0,16.74,16.75,16.7,16.71,15400.0
2006-06-15 10:15:00,16.71,16.75,16.71,16.75,17400.0,16.71,16.75,16.71,16.75,17400.0
2006-06-15 10:20:00,16.75,16.75,16.74,16.74,8300.0,16.75,16.75,16.74,16.74,8300.0
2006-06-15 10:25:00,16.74,16.75,16.65,16.7,31300.0,16.74,16.75,16.65,16.7,31300.0
2006-06-15 10:30:00,16.72,16.75,16.72,16.75,30200.0,16.72,16.75,16.72,16.75,30200.0
2006-06-15 10:35:00,16.74,16.78,16.74,16.77,26100.0,16.74,16.78,16.74,16.77,26100.0
2006-06-15 10:40:00,16.78,16.8,16.75,16.8,50600.0,16.78,16.8,16.75,16.8,50600.0
2006-06-15 10:45:00,16.79,16.82,16.79,16.81,27800.0,16.79,16.82,16.79,16.81,27800.0
2006-06-15 10:50:00,16.82,16.84,16.75,16.84,17600.0,16.82,16.84,16.75,16.84,17600.0
2006-06-15 10:55:00,16.85,16.85,16.78,16.78,26100.0,16.85,16.85,16.78,16.78,26100.0
2006-06-15 11:00:00,16.79,16.87,16.79,16.8,58300.0,16.79,16.87,16.79,16.8,58300.0
2006-06-15 11:05:00,16.81,16.83,16.79,16.8,16600.0,16.81,16.83,16.79,16.8,16600.0
2006-06-15 11:10:00,16.79,16.79,16.72,16.75,34000.0,16.79,16.79,16.72,16.75,34000.0
2006-06-15 11:15:00,16.74,16.77,16.74,16.75,29400.0,16.74,16.77,16.74,16.75,29400.0
2006-06-15 11:20:00,16.75,16.75,16.74,16.75,17400.0,16.75,16.75,16.74,16.75,17400.0
2006-06-15 11:25:00,16.75,16.75,16.74,16.75,3500.0,16.75,16.75,16.74,16.75,3500.0
2006-06-15 11:30:00,16.75,16.75,16.73,16.75,8100.0,16.75,16.75,16.73,16.75,8100.0
2006-06-15 11:35:00,16.75,16.75,16.7,16.74,55300.0,16.75,16.75,16.7,16.74,55300.0
2006-06-15 11:40:00,16.75,16.75,16.72,16.73,13300.0,16.75,16.75,16.72,16.73,13300.0
2006-06-15 11:45:00,16.74,16.74,16.73,16.73,32800.0,16.74,16.74,16.73,16.73,32800.0
2006-06-15 11:50:00,16.74,16.75,16.74,16.75,11900.0,16.74,16.75,16.74,16.75,11900.0
2006-06-15 11:55:00,16.75,16.75,16.74,16.75,3800.0,16.75,16.75,16.74,16.75,3800.0
2006-06-15 12:00:00,16.74,16.75,16.71,16.71,20000.0,16.74,16.75,16.71,16.71,20000.0
2006-06-15 12:05:00,16.72,16.73,16.71,16.71,20500.0,16.72,16.73,16.71,16.71,20500.0
2006-06-15 12:10:00,16.71,16.73,16.69,16.7,54700.0,16.71,16.73,16.69,16.7,54700.0
2006-06-15 12:15:00,16.7,16.7,16.67,16.69,11100.0,16.7,16.7,16.67,16.69,11100.0
2006-06-15 12:20:00,16.69,16.7,16.68,16.7,9200.0,16.69,16.7,16.68,16.7,9200.0
2006-06-15 12:25:00,16.69,16.7,16.69,16.7,20700.0,16.69,16.7,16.69,16.7,20700.0
2006-06-15 12:30:00,16.7,16.72,16.7,16.72,25400.0,16.7,16.72,16.7,16.72,25400.0
2006-06-15 12:35:00,16.71,16.71,16.69,16.71,39800.0,16.71,16.71,16.69,16.71,39800.0
2006-06-15 12:40:00,16.71,16.71,16.7,16.7,7100.0,16.71,16.71,16.7,16.7,7100.0
2006-06-15 12:45:00,16.71,16.71,16.7,16.71,5100.0,16.71,16.71,16.7,16.71,5100.0
2006-06-15 12:50:00,16.71,16.72,16.7,16.72,4100.0,16.71,16.72,16.7,16.72,4100.0
2006-06-15 12:55:00,16.72,16.72,16.7,16.71,13400.0,16.72,16.72,16.7,16.71,13400.0
2006-06-15 13:00:00,16.72,16.72,16.69,16.7,11500.0,16.72,16.72,16.69,16.7,11500.0
2006-06-15 13:05:00,16.69,16.7,16.68,16.7,18600.0,16.69,16.7,16.68,16.7,18600.0
2006-06-15 13:10:00,16.69,16.7,16.69,16.7,24500.0,16.69,16.7,16.69,16.7,24500.0
2006-06-15 13:15:00,16.7,16.72,16.69,16.72,9000.0,16.7,16.72,16.69,16.72,9000.0
2006-06-15 13:20:00,16.72,16.73,16.71,16.72,37200.0,16.72,16.73,16.71,16.72,37200.0
2006-06-15 13:25:00,16.72,16.74,16.72,16.74,42600.0,16.72,16.74,16.72,16.74,42600.0
2006-06-15 13:30:00,16.74,16.74,16.72,16.73,20900.0,16.74,16.74,16.72,16.73,20900.0
2006-06-15 13:35:00,16.72,16.73,16.72,16.73,6700.0,16.72,16.73,16.72,16.73,6700.0
2006-06-15 13:40:00,16.73,16.76,16.73,16.74,52500.0,16.73,16.76,16.73,16.74,52500.0
2006-06-15 13:45:00,16.74,16.79,16.71,16.75,44800.0,16.74,16.79,16.71,16.75,44800.0
2006-06-15 13:50:00,16.77,16.77,16.74,16.75,22200.0,16.77,16.77,16.74,16.75,22200.0
2006-06-15 13:55:00,16.75,16.76,16.72,16.75,182100.0,16.75,16.76,16.72,16.75,182100.0
2006-06-15 14:00:00,16.76,16.78,16.73,16.75,41500.0,16.76,16.78,16.73,16.75,41500.0
2006-06-15 14:05:00,16.76,16.77,16.75,16.77,39000.0,16.76,16.77,16.75,16.77,39000.0
2006-06-15 14:10:00,16.76,16.77,16.69,16.69,50100.0,16.76,16.77,16.69,16.69,50100.0
2006-06-15 14:15:00,16.7,16.74,16.68,16.73,96600.0,16.7,16.74,16.68,16.73,96600.0
2006-06-15 14:20:00,16.74,16.76,16.74,16.75,19000.0,16.74,16.76,16.74,16.75,19000.0
2006-06-15 14:25:00,16.75,16.77,16.74,16.77,30700.0,16.75,16.77,16.74,16.77,30700.0
2006-06-15 14:30:00,16.77,16.8,16.77,16.8,43300.0,16.77,16.8,16.77,16.8,43300.0
2006-06-15 14:35:00,16.8,16.82,16.79,16.81,20100.0,16.8,16.82,16.79,16.81,20100.0
2006-06-15 14:40:00,16.82,16.85,16.81,16.85,66200.0,16.82,16.85,16.81,16.85,66200.0
2006-06-15 14:45:00,16.85,16.85,16.79,16.81,36900.0,16.85,16.85,16.79,16.81,36900.0
2006-06-15 14:50:00,16.8,16.83,16.78,16.79,77400.0,16.8,16.83,16.78,16.79,77400.0
2006-06-15 14:55:00,16.78,16.79,16.78,16.79,20300.0,16.78,16.79,16.78,16.79,20300.0
2006-06-15 15:00:00,16.79,16.81,16.78,16.81,40900.0,16.79,16.81,16.78,16.81,40900.0
2006-06-15 15:05:00,16.82,16.83,16.77,16.78,56000.0,16.82,16.83,16.77,16.78,56000.0
2006-06-15 15:10:00,16.78,16.78,16.73,16.77,65600.0,16.78,16.78,16.73,16.77,65600.0
2006-06-15 15:15:00,16.78,16.81,16.73,16.8,106300.0,16.78,16.81,16.73,16.8,106300.0
2006-06-15 15:20:00,16.79,16.81,16.78,16.81,66500.0,16.79,16.81,16.78,16.81,66500.0
2006-06-15 15:25:00,16.81,16.82,16.75,16.79,149600.0,16.81,16.82,16.75,16.79,149600.0
2006-06-15 15:30:00,16.79,16.83,16.79,16.8,121100.0,16.79,16.83,16.79,16.8,121100.0
2006-06-15 15:35:00,16.8,16.83,16.78,16.8,104100.0,16.8,16.83,16.78,16.8,104100.0
2006-06-15 15:40:00,16.8,16.81,16.79,16.8,56700.0,16.8,16.81,16.79,16.8,56700.0
2006-06-15 15:45:00,16.8,16.81,16.79,16.8,34500.0,16.8,16.81,16.79,16.8,34500.0
2006-06-15 15:50:00,16.8,16.8,16.75,16.76,122900.0,16.8,16.8,16.75,16.76,122900.0
2006-06-15 15:55:00,16.76,16.81,16.75,16.78,112700.0,16.76,16.81,16.75,16.78,112700.0
2006-06-16 09:30:00,16.73,17.0,16.73,16.83,1018100.0,16.73,17.0,16.73,16.83,1018100.0
2006-06-16 09:35:00,16.81,16.82,16.76,16.79,20800.0,16.81,16.82,16.76,16.79,20800.0
2006-06-16 09:40:00,16.79,16.8,16.73,16.73,18800.0,16.79,16.8,16.73,16.73,18800.0
2006-06-16 09:45:00,16.73,16.79,16.7,16.79,33200.0,16.73,16.79,16.7,16.79,33200.0
2006-06-16 09:50:00,16.78,16.84,16.72,16.84,35400.0,16.78,16.84,16.72,16.84,35400.0
2006-06-16 09:55:00,16.84,16.94,16.82,16.9,35000.0,16.84,16.94,16.82,16.9,35000.0
2006-06-16 10:00:00,16.89,16.89,16.78,16.79,58100.0,16.89,16.89,16.78,16.79,58100.0
2006-06-16 10:05:00,16.79,16.82,16.78,16.81,30500.0,16.79,16.82,16.78,16.81,30500.0
2006-06-16 10:10:00,16.82,16.83,16.76,16.8,19900.0,16.82,16.83,16.76,16.8,19900.0
2006-06-16 10:15:00,16.8,16.9,16.8,16.89,26000.0,16.8,16.9,16.8,16.89,26000.0
2006-06-16 10:20:00,16.88,16.89,16.81,16.83,28000.0,16.88,16.89,16.81,16.83,28000.0
2006-06-16 10:25:00,16.84,16.84,16.8,16.82,8400.0,16.84,16.84,16.8,16.82,8400.0
2006-06-16 10:30:00,16.81,16.84,16.79,16.81,18700.0,16.81,16.84,16.79,16.81,18700.0
2006-06-16 10:35:00,16.8,16.81,16.8,16.81,7200.0,16.8,16.81,16.8,16.81,7200.0
2006-06-16 10:40:00,16.8,16.81,16.8,16.81,10500.0,16.8,16.81,16.8,16.81,10500.0
2006-06-16 10:45:00,16.81,16.81,16.73,16.73,16500.0,16.81,16.81,16.73,16.73,16500.0
2006-06-16 10:50:00,16.73,16.76,16.71,16.75,8700.0,16.73,16.76,16.71,16.75,8700.0
2006-06-16 10:55:00,16.75,16.76,16.71,16.73,13500.0,16.75,16.76,16.71,16.73,13500.0
2006-06-16 11:00:00,16.73,16.75,16.71,16.72,42900.0,16.73,16.75,16.71,16.72,42900.0
2006-06-16 11:05:00,16.72,16.74,16.71,16.73,28000.0,16.72,16.74,16.71,16.73,28000.0
2006-06-16 11:10:00,16.73,16.75,16.72,16.74,10300.0,16.73,16.75,16.72,16.74,10300.0
2006-06-16 11:15:00,16.74,16.74,16.72,16.74,7100.0,16.74,16.74,16.72,16.74,7100.0
2006-06-16 11:20:00,16.74,16.75,16.7,16.71,14600.0,16.74,16.75,16.7,16.71,14600.0
2006-06-16 11:25:00,16.7,16.71,16.66,16.7,18200.0,16.7,16.71,16.66,16.7,18200.0
2006-06-16 11:30:00,16.69,16.7,16.68,16.7,8300.0,16.69,16.7,16.68,16.7,8300.0
2006-06-16 11:35:00,16.7,16.74,16.69,16.74,21000.0,16.7,16.74,16.69,16.74,21000.0
2006-06-16 11:40:00,16.73,16.74,16.73,16.74,9000.0,16.73,16.74,16.73,16.74,9000.0
2006-06-16 11:45:00,16.74,16.74,16.72,16.74,23600.0,16.74,16.74,16.72,16.74,23600.0
2006-06-16 11:50:00,16.74,16.74,16.73,16.74,6500.0,16.74,16.74,16.73,16.74,6500.0
2006-06-16 11:55:00,16.74,16.75,16.73,16.75,7900.0,16.74,16.75,16.73,16.75,7900.0
2006-06-16 12:00:00,16.75,16.75,16.74,16.74,10900.0,16.75,16.75,16.74,16.74,10900.0
2006-06-16 12:05:00,16.74,16.76,16.74,16.75,12600.0,16.74,16.76,16.74,16.75,12600.0
2006-06-16 12:10:00,16.76,16.76,16.75,16.75,19500.0,16.76,16.76,16.75,16.75,19500.0
2006-06-16 12:15:00,16.75,16.75,16.74,16.74,9300.0,16.75,16.75,16.74,16.74,9300.0
2006-06-16 12:20:00,16.74,16.75,16.74,16.74,9500.0,16.74,16.75,16.74,16.74,9500.0
2006-06-16 12:25:00,16.75,16.76,16.74,16.76,5700.0,16.75,16.76,16.74,16.76,5700.0
2006-06-16 12:30:00,16.76,16.76,16.74,16.75,18800.0,16.76,16.76,16.74,16.75,18800.0
2006-06-16 12:35:00,16.74,16.75,16.73,16.73,10500.0,16.74,16.75,16.73,16.73,10500.0
2006-06-16 12:40:00,16.74,16.75,16.74,16.74,4600.0,16.74,16.75,16.74,16.74,4600.0
2006-06-16 12:45:00,16.74,16.75,16.72,16.74,19000.0,16.74,16.75,16.72,16.74,19000.0
2006-06-16 12:50:00,16.73,16.76,16.73,16.76,10600.0,16.73,16.76,16.73,16.76,10600.0
2006-06-16 12:55:00,16.75,16.79,16.75,16.79,10700.0,16.75,16.79,16.75,16.79,10700.0
2006-06-16 13:00:00,16.8,16.8,16.79,16.8,12200.0,16.8,16.8,16.79,16.8,12200.0
2006-06-16 13:05:00,16.8,16.8,16.79,16.79,8300.0,16.8,16.8,16.79,16.79,8300.0
2006-06-16 13:10:00,16.79,16.8,16.79,16.79,4100.0,16.79,16.8,16.79,16.79,4100.0
2006-06-16 13:15:00,16.8,16.8,16.79,16.79,10300.0,16.8,16.8,16.79,16.79,10300.0
2006-06-16 13:20:00,16.79,16.8,16.79,16.8,7000.0,16.79,16.8,16.79,16.8,7000.0
2006-06-16 13:25:00,16.8,16.86,16.8,16.85,30000.0,16.8,16.86,16.8,16.85,30000.0
2006-06-16 13:30:00,16.86,16.86,16.84,16.85,20500.0,16.86,16.86,16.84,16.85,20500.0
2006-06-16 13:35:00,16.85,16.85,16.84,16.85,3200.0,16.85,16.85,16.84,16.85,3200.0
2006-06-16 13:40:00,16.85,16.86,16.85,16.86,22500.0,16.85,16.86,16.85,16.86,22500.0
2006-06-16 13:45:00,16.86,16.87,16.85,16.85,32800.0,16.86,16.87,16.85,16.85,32800.0
2006-06-16 13:50:00,16.86,16.86,16.84,16.85,31900.0,16.86,16.86,16.84,16.85,31900.0
2006-06-16 13:55:00,16.86,16.86,16.85,16.85,7400.0,16.86,16.86,16.85,16.85,7400.0
2006-06-16 14:00:00,16.86,16.86,16.85,16.86,16800.0,16.86,16.86,16.85,16.86,16800.0
2006-06-16 14:05:00,16.85,16.86,16.85,16.85,13000.0,16.85,16.86,16.85,16.85,13000.0
2006-06-16 14:10:00,16.85,16.86,16.82,16.83,55300.0,16.85,16.86,16.82,16.83,55300.0
2006-06-16 14:15:00,16.84,16.89,16.83,16.88,23200.0,16.84,16.89,16.83,16.88,23200.0
2006-06-16 14:20:00,16.88,16.89,16.87,16.89,5300.0,16.88,16.89,16.87,16.89,5300.0
2006-06-16 14:25:00,16.88,16.88,16.82,16.86,25300.0,16.88,16.88,16.82,16.86,25300.0
2006-06-16 14:30:00,16.85,16.86,16.81,16.83,16100.0,16.85,16.86,16.81,16.83,16100.0
2006-06-16 14:35:00,16.84,16.85,16.79,16.84,23900.0,16.84,16.85,16.79,16.84,23900.0
2006-06-16 14:40:00,16.83,16.91,16.82,16.87,103800.0,16.83,16.91,16.82,16.87,103800.0
2006-06-16 14:45:00,16.88,16.9,16.88,16.89,16900.0,16.88,16.9,16.88,16.89,16900.0
2006-06-16 14:50:00,16.89,16.9,16.86,16.87,21900.0,16.89,16.9,16.86,16.87,21900.0
2006-06-16 14:55:00,16.88,16.88,16.86,16.86,15800.0,16.88,16.88,16.86,16.86,15800.0
2006-06-16 15:00:00,16.87,16.88,16.86,16.86,12400.0,16.87,16.88,16.86,16.86,12400.0
2006-06-16 15:05:00,16.87,16.87,16.84,16.86,13100.0,16.87,16.87,16.84,16.86,13100.0
2006-06-16 15:10:00,16.86,16.89,16.85,16.89,11700.0,16.86,16.89,16.85,16.89,11700.0
2006-06-16 15:15:00,16.88,16.88,16.87,16.88,10300.0,16.88,16.88,16.87,16.88,10300.0
2006-06-16 15:20:00,16.87,16.87,16.85,16.86,20600.0,16.87,16.87,16.85,16.86,20600.0
2006-06-16 15:25:00,16.86,16.87,16.84,16.87,13200.0,16.86,16.87,16.84,16.87,13200.0
2006-06-16 15:30:00,16.86,16.9,16.85,16.85,19600.0,16.86,16.9,16.85,16.85,19600.0
2006-06-16 15:35:00,16.85,16.85,16.83,16.84,18600.0,16.85,16.85,16.83,16.84,18600.0
2006-06-16 15:40:00,16.84,16.87,16.83,16.83,34900.0,16.84,16.87,16.83,16.83,34900.0
2006-06-16 15:45:00,16.83,16.84,16.83,16.84,19700.0,16.83,16.84,16.83,16.84,19700.0
2006-06-16 15:50:00,16.83,16.84,16.82,16.83,132000.0,16.83,16.84,16.82,16.83,132000.0
2006-06-16 15:55:00,16.82,16.84,16.79,16.79,74100.0,16.82,16.84,16.79,16.79,74100.0
2006-06-19 09:30:00,16.84,16.92,16.75,16.87,215900.0,16.84,16.92,16.75,16.87,215900.0
2006-06-19 09:35:00,16.87,16.9,16.75,16.78,22300.0,16.87,16.9,16.75,16.78,22300.0
2006-06-19 09:40:00,16.78,16.79,16.75,16.75,15500.0,16.78,16.79,16.75,16.75,15500.0
2006-06-19 09:45:00,16.76,16.77,16.75,16.76,34500.0,16.76,16.77,16.75,16.76,34500.0
2006-06-19 09:50:00,16.76,16.77,16.76,16.76,12200.0,16.76,16.77,16.76,16.76,12200.0
2006-06-19 09:55:00,16.76,16.77,16.75,16.76,12700.0,16.76,16.77,16.75,16.76,12700.0
2006-06-19 10:00:00,16.76,16.76,16.74,16.74,46500.0,16.76,16.76,16.74,16.74,46500.0
2006-06-19 10:05:00,16.74,16.75,16.74,16.75,23700.0,16.74,16.75,16.74,16.75,23700.0
2006-06-19 10:10:00,16.75,16.75,16.74,16.74,27000.0,16.75,16.75,16.74,16.74,27000.0
2006-06-19 10:15:00,16.74,16.75,16.74,16.74,36800.0,16.74,16.75,16.74,16.74,36800.0
2006-06-19 10:20:00,16.75,16.75,16.74,16.74,23400.0,16.75,16.75,16.74,16.74,23400.0
2006-06-19 10:25:00,16.74,16.75,16.72,16.75,31900.0,16.74,16.75,16.72,16.75,31900.0
2006-06-19 10:30:00,16.74,16.84,16.74,16.79,53600.0,16.74,16.84,16.74,16.79,53600.0
2006-06-19 10:35:00,16.79,16.79,16.76,16.77,20500.0,16.79,16.79,16.76,16.77,20500.0
2006-06-19 10:40:00,16.76,16.77,16.76,16.76,9100.0,16.76,16.77,16.76,16.76,9100.0
2006-06-19 10:45:00,16.77,16.77,16.76,16.76,8200.0,16.77,16.77,16.76,16.76,8200.0
2006-06-19 10:50:00,16.76,16.8,16.76,16.8,22100.0,16.76,16.8,16.76,16.8,22100.0
2006-06-19 10:55:00,16.79,16.8,16.75,16.76,13000.0,16.79,16.8,16.75,16.76,13000.0
2006-06-19 11:00:00,16.76,16.77,16.76,16.76,21200.0,16.76,16.77,16.76,16.76,21200.0
2006-06-19 11:05:00,16.76,16.77,16.74,16.75,22000.0,16.76,16.77,16.74,16.75,22000.0
2006-06-19 11:10:00,16.76,16.8,16.75,16.79,32300.0,16.76,16.8,16.75,16.79,32300.0
2006-06-19 11:15:00,16.79,16.79,16.75,16.75,22500.0,16.79,16.79,16.75,16.75,22500.0
2006-06-19 11:20:00,16.75,16.76,16.74,16.75,14000.0,16.75,16.76,16.74,16.75,14000.0
2006-06-19 11:25:00,16.75,16.76,16.74,16.74,33200.0,16.75,16.76,16.74,16.74,33200.0
2006-06-19 11:30:00,16.75,16.75,16.74,16.74,18400.0,16.75,16.75,16.74,16.74,18400.0
2006-06-19 11:35:00,16.75,16.75,16.74,16.74,16300.0,16.75,16.75,16.74,16.74,16300.0
2006-06-19 11:40:00,16.75,16.8,16.74,16.79,71000.0,16.75,16.8,16.74,16.79,71000.0
2006-06-19 11:45:00,16.79,16.8,16.79,16.79,10800.0,16.79,16.8,16.79,16.79,10800.0
2006-06-19 11:50:00,16.79,16.79,16.75,16.76,86100.0,16.79,16.79,16.75,16.76,86100.0
2006-06-19 11:55:00,16.76,16.78,16.75,16.78,12800.0,16.76,16.78,16.75,16.78,12800.0
2006-06-19 12:00:00,16.78,16.86,16.78,16.85,8700.0,16.78,16.86,16.78,16.85,8700.0
2006-06-19 12:05:00,16.85,16.88,16.85,16.86,20900.0,16.85,16.88,16.85,16.86,20900.0
2006-06-19 12:10:00,16.85,16.85,16.84,16.84,13800.0,16.85,16.85,16.84,16.84,13800.0
2006-06-19 12:15:00,16.84,16.85,16.81,16.84,12200.0,16.84,16.85,16.81,16.84,12200.0
2006-06-19 12:20:00,16.83,16.83,16.8,16.82,7400.0,16.83,16.83,16.8,16.82,7400.0
2006-06-19 12:25:00,16.81,16.82,16.8,16.8,9400.0,16.81,16.82,16.8,16.8,9400.0
2006-06-19 12:30:00,16.8,16.81,16.78,16.8,8900.0,16.8,16.81,16.78,16.8,8900.0
2006-06-19 12:35:00,16.79,16.79,16.78,16.78,7300.0,16.79,16.79,16.78,16.78,7300.0
2006-06-19 12:40:00,16.78,16.79,16.78,16.78,9800.0,16.78,16.79,16.78,16.78,9800.0
2006-06-19 12:45:00,16.79,16.79,16.77,16.78,6200.0,16.79,16.79,16.77,16.78,6200.0
2006-06-19 12:50:00,16.78,16.79,16.77,16.78,4300.0,16.78,16.79,16.77,16.78,4300.0
2006-06-19 12:55:00,16.78,16.79,16.77,16.78,15300.0,16.78,16.79,16.77,16.78,15300.0
2006-06-19 13:00:00,16.78,16.79,16.74,16.74,28400.0,16.78,16.79,16.74,16.74,28400.0
2006-06-19 13:05:00,16.74,16.74,16.64,16.65,20500.0,16.74,16.74,16.64,16.65,20500.0
2006-06-19 13:10:00,16.64,16.66,16.6,16.63,23200.0,16.64,16.66,16.6,16.63,23200.0
2006-06-19 13:15:00,16.64,16.64,16.61,16.61,5700.0,16.64,16.64,16.61,16.61,5700.0
2006-06-19 13:20:00,16.61,16.62,16.59,16.6,21900.0,16.61,16.62,16.59,16.6,21900.0
2006-06-19 13:25:00,16.61,16.62,16.6,16.62,22000.0,16.61,16.62,16.6,16.62,22000.0
2006-06-19 13:30:00,16.61,16.63,16.61,16.61,17400.0,16.61,16.63,16.61,16.61,17400.0
2006-06-19 13:35:00,16.61,16.65,16.61,16.63,13400.0,16.61,16.65,16.61,16.63,13400.0
2006-06-19 13:40:00,16.63,16.64,16.59,16.61,20100.0,16.63,16.64,16.59,16.61,20100.0
2006-06-19 13:45:00,16.61,16.7,16.61,16.68,24000.0,16.61,16.7,16.61,16.68,24000.0
2006-06-19 13:50:00,16.68,16.69,16.66,16.66,9300.0,16.68,16.69,16.66,16.66,9300.0
2006-06-19 13:55:00,16.67,16.68,16.65,16.67,13400.0,16.67,16.68,16.65,16.67,13400.0
2006-06-19 14:00:00,16.67,16.67,16.65,16.67,21700.0,16.67,16.67,16.65,16.67,21700.0
2006-06-19 14:05:00,16.68,16.72,16.66,16.7,39800.0,16.68,16.72,16.66,16.7,39800.0
2006-06-19 14:10:00,16.7,16.81,16.7,16.81,32800.0,16.7,16.81,16.7,16.81,32800.0
2006-06-19 14:15:00,16.8,16.83,16.8,16.83,64200.0,16.8,16.83,16.8,16.83,64200.0
2006-06-19 14:20:00,16.83,16.83,16.73,16.73,51200.0,16.83,16.83,16.73,16.73,51200.0
2006-06-19 14:25:00,16.73,16.79,16.7,16.74,30800.0,16.73,16.79,16.7,16.74,30800.0
2006-06-19 14:30:00,16.74,16.74,16.67,16.67,15200.0,16.74,16.74,16.67,16.67,15200.0
2006-06-19 14:35:00,16.68,16.68,16.65,16.65,18800.0,16.68,16.68,16.65,16.65,18800.0
2006-06-19 14:40:00,16.65,16.66,16.58,16.59,13300.0,16.65,16.66,16.58,16.59,13300.0
2006-06-19 14:45:00,16.59,16.59,16.57,16.57,30600.0,16.59,16.59,16.57,16.57,30600.0
2006-06-19 14:50:00,16.57,16.59,16.56,16.58,24400.0,16.57,16.59,16.56,16.58,24400.0
2006-06-19 14:55:00,16.58,16.58,16.53,16.53,41600.0,16.58,16.58,16.53,16.53,41600.0
2006-06-19 15:00:00,16.53,16.54,16.52,16.53,45400.0,16.53,16.54,16.52,16.53,45400.0
2006-06-19 15:05:00,16.53,16.6,16.53,16.58,52100.0,16.53,16.6,16.53,16.58,52100.0
2006-06-19 15:10:00,16.57,16.58,16.55,16.55,19400.0,16.57,16.58,16.55,16.55,19400.0
2006-06-19 15:15:00,16.55,16.56,16.55,16.56,9600.0,16.55,16.56,16.55,16.56,9600.0
2006-06-19 15:20:00,16.55,16.59,16.55,16.59,26300.0,16.55,16.59,16.55,16.59,26300.0
2006-06-19 15:25:00,16.59,16.6,16.58,16.6,19000.0,16.59,16.6,16.58,16.6,19000.0
2006-06-19 15:30:00,16.6,16.62,16.58,16.59,70100.0,16.6,16.62,16.58,16.59,70100.0
2006-06-19 15:35:00,16.6,16.62,16.59,16.59,49000.0,16.6,16.62,16.59,16.59,49000.0
2006-06-19 15:40:00,16.59,16.59,16.57,16.57,238900.0,16.59,16.59,16.57,16.57,238900.0
2006-06-19 15:45:00,16.57,16.57,16.54,16.55,33200.0,16.57,16.57,16.54,16.55,33200.0
2006-06-19 15:50:00,16.54,16.61,16.54,16.58,60600.0,16.54,16.61,16.54,16.58,60600.0
2006-06-19 15:55:00,16.59,16.6,16.57,16.57,116500.0,16.59,16.6,16.57,16.57,116500.0
2006-06-20 09:30:00,16.51,16.65,16.51,16.51,41200.0,16.51,16.65,16.51,16.51,41200.0
2006-06-20 09:35:00,16.52,16.69,16.51,16.66,79400.0,16.52,16.69,16.51,16.66,79400.0
2006-06-20 09:40:00,16.66,16.66,16.59,16.59,12500.0,16.66,16.66,16.59,16.59,12500.0
2006-06-20 09:45:00,16.58,16.58,16.51,16.51,9000.0,16.58,16.58,16.51,16.51,9000.0
2006-06-20 09:50:00,16.51,16.65,16.51,16.64,7500.0,16.51,16.65,16.51,16.64,7500.0
2006-06-20 09:55:00,16.64,16.64,16.53,16.59,6600.0,16.64,16.64,16.53,16.59,6600.0
2006-06-20 10:00:00,16.6,16.6,16.59,16.59,4100.0,16.6,16.6,16.59,16.59,4100.0
2006-06-20 10:05:00,16.6,16.6,16.58,16.59,6200.0,16.6,16.6,16.58,16.59,6200.0
2006-06-20 10:10:00,16.59,16.6,16.57,16.6,5300.0,16.59,16.6,16.57,16.6,5300.0
2006-06-20 10:15:00,16.6,16.6,16.59,16.59,25500.0,16.6,16.6,16.59,16.59,25500.0
2006-06-20 10:20:00,16.6,16.6,16.55,16.56,10000.0,16.6,16.6,16.55,16.56,10000.0
2006-06-20 10:25:00,16.56,16.6,16.55,16.58,6800.0,16.56,16.6,16.55,16.58,6800.0
2006-06-20 10:30:00,16.59,16.61,16.59,16.59,14300.0,16.59,16.61,16.59,16.59,14300.0
2006-06-20 10:35:00,16.59,16.61,16.59,16.6,10300.0,16.59,16.61,16.59,16.6,10300.0
2006-06-20 10:40:00,16.62,16.62,16.55,16.56,10200.0,16.62,16.62,16.55,16.56,10200.0
2006-06-20 10:45:00,16.56,16.56,16.53,16.55,5700.0,16.56,16.56,16.53,16.55,5700.0
2006-06-20 10:50:00,16.55,16.59,16.54,16.59,6200.0,16.55,16.59,16.54,16.59,6200.0
2006-06-20 10:55:00,16.59,16.6,16.59,16.59,5400.0,16.59,16.6,16.59,16.59,5400.0
2006-06-20 11:00:00,16.6,16.6,16.59,16.59,10800.0,16.6,16.6,16.59,16.59,10800.0
2006-06-20 11:05:00,16.6,16.62,16.59,16.6,13500.0,16.6,16.62,16.59,16.6,13500.0
2006-06-20 11:10:00,16.6,16.61,16.6,16.61,3000.0,16.6,16.61,16.6,16.61,3000.0
2006-06-20 11:15:00,16.61,16.61,16.59,16.6,7000.0,16.61,16.61,16.59,16.6,7000.0
2006-06-20 11:20:00,16.6,16.6,16.59,16.6,3200.0,16.6,16.6,16.59,16.6,3200.0
2006-06-20 11:25:00,16.59,16.6,16.59,16.6,8500.0,16.59,16.6,16.59,16.6,8500.0
2006-06-20 11:30:00,16.6,16.6,16.59,16.6,31700.0,16.6,16.6,16.59,16.6,31700.0
2006-06-20 11:35:00,16.6,16.6,16.6,16.6,4700.0,16.6,16.6,16.6,16.6,4700.0
2006-06-20 11:40:00,16.59,16.61,16.58,16.59,31600.0,16.59,16.61,16.58,16.59,31600.0
2006-06-20 11:45:00,16.58,16.58,16.57,16.58,5300.0,16.58,16.58,16.57,16.58,5300.0
2006-06-20 11:50:00,16.58,16.58,16.57,16.57,2800.0,16.58,16.58,16.57,16.57,2800.0
2006-06-20 11:55:00,16.57,16.6,16.57,16.59,7200.0,16.57,16.6,16.57,16.59,7200.0
2006-06-20 12:00:00,16.6,16.61,16.59,16.61,10300.0,16.6,16.61,16.59,16.61,10300.0
2006-06-20 12:05:00,16.6,16.61,16.55,16.56,46800.0,16.6,16.61,16.55,16.56,46800.0
2006-06-20 12:10:00,16.57,16.6,16.57,16.6,54200.0,16.57,16.6,16.57,16.6,54200.0
2006-06-20 12:15:00,16.61,16.61,16.6,16.6,6400.0,16.61,16.61,16.6,16.6,6400.0
2006-06-20 12:20:00,16.61,16.61,16.61,16.61,9000.0,16.61,16.61,16.61,16.61,9000.0
2006-06-20 12:25:00,16.61,16.61,16.6,16.6,6000.0,16.61,16.61,16.6,16.6,6000.0
2006-06-20 12:30:00,16.6,16.61,16.6,16.61,9600.0,16.6,16.61,16.6,16.61,9600.0
2006-06-20 12:35:00,16.6,16.61,16.6,16.61,3300.0,16.6,16.61,16.6,16.61,3300.0
2006-06-20 12:40:00,16.61,16.61,16.6,16.61,9900.0,16.61,16.61,16.6,16.61,9900.0
2006-06-20 12:45:00,16.61,16.61,16.6,16.61,3100.0,16.61,16.61,16.6,16.61,3100.0
2006-06-20 12:50:00,16.61,16.61,16.58,16.59,13100.0,16.61,16.61,16.58,16.59,13100.0
2006-06-20 12:55:00,16.58,16.58,16.57,16.57,7800.0,16.58,16.58,16.57,16.57,7800.0
2006-06-20 13:00:00,16.57,16.59,16.57,16.58,5600.0,16.57,16.59,16.57,16.58,5600.0
2006-06-20 13:05:00,16.57,16.6,16.57,16.58,11600.0,16.57,16.6,16.57,16.58,11600.0
2006-06-20 13:10:00,16.59,16.6,16.59,16.59,3200.0,16.59,16.6,16.59,16.59,3200.0
2006-06-20 13:15:00,16.59,16.59,16.59,16.59,900.0,16.59,16.59,16.59,16.59,900.0
2006-06-20 13:20:00,16.6,16.61,16.6,16.61,6500.0,16.6,16.61,16.6,16.61,6500.0
2006-06-20 13:25:00,16.6,16.61,16.6,16.61,1000.0,16.6,16.61,16.6,16.61,1000.0
2006-06-20 13:30:00,16.6,16.6,16.52,16.54,28300.0,16.6,16.6,16.52,16.54,28300.0
2006-06-20 13:35:00,16.53,16.54,16.52,16.54,5300.0,16.53,16.54,16.52,16.54,5300.0
2006-06-20 13:40:00,16.53,16.6,16.53,16.6,5100.0,16.53,16.6,16.53,16.6,5100.0
2006-06-20 13:45:00,16.6,16.61,16.57,16.59,6800.0,16.6,16.61,16.57,16.59,6800.0
2006-06-20 13:50:00,16.59,16.59,16.58,16.59,2500.0,16.59,16.59,16.58,16.59,2500.0
2006-06-20 13:55:00,16.59,16.59,16.57,16.58,11800.0,16.59,16.59,16.57,16.58,11800.0
2006-06-20 14:00:00,16.58,16.58,16.57,16.57,6400.0,16.58,16.58,16.57,16.57,6400.0
2006-06-20 14:05:00,16.57,16.58,16.57,16.57,3100.0,16.57,16.58,16.57,16.57,3100.0
2006-06-20 14:10:00,16.58,16.58,16.57,16.57,6900.0,16.58,16.58,16.57,16.57,6900.0
2006-06-20 14:15:00,16.57,16.58,16.55,16.56,7600.0,16.57,16.58,16.55,16.56,7600.0
2006-06-20 14:20:00,16.56,16.56,16.53,16.53,6100.0,16.56,16.56,16.53,16.53,6100.0
2006-06-20 14:25:00,16.54,16.54,16.53,16.54,5100.0,16.54,16.54,16.53,16.54,5100.0
2006-06-20 14:30:00,16.54,16.54,16.53,16.54,4400.0,16.54,16.54,16.53,16.54,4400.0
2006-06-20 14:35:00,16.54,16.58,16.53,16.57,7500.0,16.54,16.58,16.53,16.57,7500.0
2006-06-20 14:40:00,16.57,16.58,16.56,16.57,4700.0,16.57,16.58,16.56,16.57,4700.0
2006-06-20 14:45:00,16.57,16.58,16.57,16.57,7200.0,16.57,16.58,16.57,16.57,7200.0
2006-06-20 14:50:00,16.57,16.59,16.56,16.58,4700.0,16.57,16.59,16.56,16.58,4700.0
2006-06-20 14:55:00,16.59,16.6,16.58,16.6,15500.0,16.59,16.6,16.58,16.6,15500.0
2006-06-20 15:00:00,16.6,16.6,16.58,16.59,7500.0,16.6,16.6,16.58,16.59,7500.0
2006-06-20 15:05:00,16.6,16.6,16.58,16.58,9400.0,16.6,16.6,16.58,16.58,9400.0
2006-06-20 15:10:00,16.59,16.6,16.58,16.59,6800.0,16.59,16.6,16.58,16.59,6800.0
2006-06-20 15:15:00,16.59,16.6,16.58,16.6,25600.0,16.59,16.6,16.58,16.6,25600.0
2006-06-20 15:20:00,16.6,16.6,16.59,16.6,10600.0,16.6,16.6,16.59,16.6,10600.0
2006-06-20 15:25:00,16.6,16.6,16.59,16.59,6200.0,16.6,16.6,16.59,16.59,6200.0
2006-06-20 15:30:00,16.6,16.6,16.59,16.59,12700.0,16.6,16.6,16.59,16.59,12700.0
2006-06-20 15:35:00,16.59,16.59,16.55,16.56,19400.0,16.59,16.59,16.55,16.56,19400.0
2006-06-20 15:40:00,16.56,16.58,16.56,16.57,12800.0,16.56,16.58,16.56,16.57,12800.0
2006-06-20 15:45:00,16.58,16.59,16.57,16.59,15700.0,16.58,16.59,16.57,16.59,15700.0
2006-06-20 15:50:00,16.59,16.59,16.52,16.55,35900.0,16.59,16.59,16.52,16.55,35900.0
2006-06-20 15:55:00,16.55,16.59,16.54,16.59,46900.0,16.55,16.59,16.54,16.59,46900.0
2006-06-21 09:30:00,16.58,16.66,16.53,16.65,28700.0,16.58,16.66,16.53,16.65,28700.0
2006-06-21 09:35:00,16.65,16.7,16.59,16.7,13400.0,16.65,16.7,16.59,16.7,13400.0
2006-06-21 09:40:00,16.69,16.7,16.66,16.67,6200.0,16.69,16.7,16.66,16.67,6200.0
2006-06-21 09:45:00,16.66,16.68,16.64,16.68,26100.0,16.66,16.68,16.64,16.68,26100.0
2006-06-21 09:50:00,16.69,16.7,16.67,16.69,9200.0,16.69,16.7,16.67,16.69,9200.0
2006-06-21 09:55:00,16.7,16.7,16.68,16.69,9900.0,16.7,16.7,16.68,16.69,9900.0
2006-06-21 10:00:00,16.68,16.7,16.68,16.7,30900.0,16.68,16.7,16.68,16.7,30900.0
2006-06-21 10:05:00,16.7,16.7,16.69,16.7,21200.0,16.7,16.7,16.69,16.7,21200.0
2006-06-21 10:10:00,16.7,16.71,16.64,16.7,26400.0,16.7,16.71,16.64,16.7,26400.0
2006-06-21 10:15:00,16.71,16.72,16.67,16.71,37100.0,16.71,16.72,16.67,16.71,37100.0
2006-06-21 10:20:00,16.71,16.72,16.7,16.71,8900.0,16.71,16.72,16.7,16.71,8900.0
2006-06-21 10:25:00,16.71,16.72,16.7,16.7,15100.0,16.71,16.72,16.7,16.7,15100.0
2006-06-21 10:30:00,16.7,16.71,16.68,16.7,128700.0,16.7,16.71,16.68,16.7,128700.0
2006-06-21 10:35:00,16.7,16.7,16.69,16.7,3700.0,16.7,16.7,16.69,16.7,3700.0
2006-06-21 10:40:00,16.7,16.7,16.65,16.69,51700.0,16.7,16.7,16.65,16.69,51700.0
2006-06-21 10:45:00,16.69,16.7,16.69,16.7,10800.0,16.69,16.7,16.69,16.7,10800.0
2006-06-21 10:50:00,16.7,16.72,16.7,16.71,12700.0,16.7,16.72,16.7,16.71,12700.0
2006-06-21 10:55:00,16.71,16.71,16.66,16.66,15700.0,16.71,16.71,16.66,16.66,15700.0
2006-06-21 11:00:00,16.66,16.7,16.66,16.7,116000.0,16.66,16.7,16.66,16.7,116000.0
2006-06-21 11:05:00,16.7,16.7,16.69,16.69,16000.0,16.7,16.7,16.69,16.69,16000.0
2006-06-21 11:10:00,16.7,16.7,16.69,16.69,7500.0,16.7,16.7,16.69,16.69,7500.0
2006-06-21 11:15:00,16.69,16.7,16.69,16.69,4700.0,16.69,16.7,16.69,16.69,4700.0
2006-06-21 11:20:00,16.7,16.71,16.69,16.71,13500.0,16.7,16.71,16.69,16.71,13500.0
2006-06-21 11:25:00,16.71,16.8,16.71,16.79,19700.0,16.71,16.8,16.71,16.79,19700.0
2006-06-21 11:30:00,16.8,16.8,16.76,16.77,45500.0,16.8,16.8,16.76,16.77,45500.0
2006-06-21 11:35:00,16.77,16.78,16.77,16.78,5900.0,16.77,16.78,16.77,16.78,5900.0
2006-06-21 11:40:00,16.78,16.78,16.76,16.78,25000.0,16.78,16.78,16.76,16.78,25000.0
2006-06-21 11:45:00,16.78,16.78,16.73,16.77,21600.0,16.78,16.78,16.73,16.77,21600.0
2006-06-21 11:50:00,16.76,16.77,16.74,16.74,5100.0,16.76,16.77,16.74,16.74,5100.0
2006-06-21 11:55:00,16.75,16.75,16.74,16.74,3300.0,16.75,16.75,16.74,16.74,3300.0
2006-06-21 12:00:00,16.75,16.76,16.74,16.75,17600.0,16.75,16.76,16.74,16.75,17600.0
2006-06-21 12:05:00,16.75,16.78,16.75,16.77,18300.0,16.75,16.78,16.75,16.77,18300.0
2006-06-21 12:10:00,16.78,16.78,16.77,16.77,3900.0,16.78,16.78,16.77,16.77,3900.0
2006-06-21 12:15:00,16.77,16.78,16.77,16.77,26000.0,16.77,16.78,16.77,16.77,26000.0
2006-06-21 12:20:00,16.77,16.78,16.75,16.75,14200.0,16.77,16.78,16.75,16.75,14200.0
2006-06-21 12:25:00,16.75,16.76,16.74,16.75,18600.0,16.75,16.76,16.74,16.75,18600.0
2006-06-21 12:30:00,16.75,16.75,16.7,16.73,35300.0,16.75,16.75,16.7,16.73,35300.0
2006-06-21 12:35:00,16.73,16.73,16.71,16.72,13900.0,16.73,16.73,16.71,16.72,13900.0
2006-06-21 12:40:00,16.73,16.73,16.7,16.71,14400.0,16.73,16.73,16.7,16.71,14400.0
2006-06-21 12:45:00,16.7,16.7,16.64,16.65,14200.0,16.7,16.7,16.64,16.65,14200.0
2006-06-21 12:50:00,16.65,16.71,16.65,16.69,15800.0,16.65,16.71,16.65,16.69,15800.0
2006-06-21 12:55:00,16.69,16.69,16.62,16.68,16500.0,16.69,16.69,16.62,16.68,16500.0
2006-06-21 13:00:00,16.68,16.69,16.62,16.63,20700.0,16.68,16.69,16.62,16.63,20700.0
2006-06-21 13:05:00,16.64,16.66,16.63,16.65,13900.0,16.64,16.66,16.63,16.65,13900.0
2006-06-21 13:10:00,16.66,16.67,16.64,16.65,31700.0,16.66,16.67,16.64,16.65,31700.0
2006-06-21 13:15:00,16.65,16.67,16.65,16.66,11700.0,16.65,16.67,16.65,16.66,11700.0
2006-06-21 13:20:00,16.67,16.67,16.66,16.67,12200.0,16.67,16.67,16.66,16.67,12200.0
2006-06-21 13:25:00,16.66,16.68,16.66,16.67,7800.0,16.66,16.68,16.66,16.67,7800.0
2006-06-21 13:30:00,16.67,16.69,16.66,16.69,21500.0,16.67,16.69,16.66,16.69,21500.0
2006-06-21 13:35:00,16.69,16.7,16.68,16.7,8900.0,16.69,16.7,16.68,16.7,8900.0
2006-06-21 13:40:00,16.7,16.71,16.7,16.7,36100.0,16.7,16.71,16.7,16.7,36100.0
2006-06-21 13:45:00,16.7,16.71,16.7,16.7,7500.0,16.7,16.71,16.7,16.7,7500.0
2006-06-21 13:50:00,16.7,16.72,16.7,16.72,48900.0,16.7,16.72,16.7,16.72,48900.0
2006-06-21 13:55:00,16.7,16.77,16.7,16.76,12200.0,16.7,16.77,16.7,16.76,12200.0
2006-06-21 14:00:00,16.76,16.76,16.74,16.75,7800.0,16.76,16.76,16.74,16.75,7800.0
2006-06-21 14:05:00,16.74,16.75,16.7,16.71,16600.0,16.74,16.75,16.7,16.71,16600.0
2006-06-21 14:10:00,16.71,16.72,16.7,16.71,18900.0,16.71,16.72,16.7,16.71,18900.0
2006-06-21 14:15:00,16.71,16.72,16.7,16.71,14800.0,16.71,16.72,16.7,16.71,14800.0
2006-06-21 14:20:00,16.71,16.73,16.71,16.73,18800.0,16.71,16.73,16.71,16.73,18800.0
2006-06-21 14:25:00,16.73,16.73,16.72,16.73,2700.0,16.73,16.73,16.72,16.73,2700.0
2006-06-21 14:30:00,16.72,16.72,16.7,16.71,13500.0,16.72,16.72,16.7,16.71,13500.0
2006-06-21 14:35:00,16.7,16.72,16.7,16.71,14500.0,16.7,16.72,16.7,16.71,14500.0
2006-06-21 14:40:00,16.71,16.72,16.71,16.71,9100.0,16.71,16.72,16.71,16.71,9100.0
2006-06-21 14:45:00,16.71,16.72,16.7,16.7,15300.0,16.71,16.72,16.7,16.7,15300.0
2006-06-21 14:50:00,16.7,16.72,16.7,16.72,47600.0,16.7,16.72,16.7,16.72,47600.0
2006-06-21 14:55:00,16.72,16.73,16.71,16.72,16900.0,16.72,16.73,16.71,16.72,16900.0
2006-06-21 15:00:00,16.72,16.73,16.71,16.71,12400.0,16.72,16.73,16.71,16.71,12400.0
2006-06-21 15:05:00,16.72,16.72,16.7,16.7,20700.0,16.72,16.72,16.7,16.7,20700.0
2006-06-21 15:10:00,16.71,16.72,16.7,16.72,19900.0,16.71,16.72,16.7,16.72,19900.0
2006-06-21 15:15:00,16.72,16.73,16.71,16.72,22100.0,16.72,16.73,16.71,16.72,22100.0
2006-06-21 15:20:00,16.72,16.75,16.72,16.75,28500.0,16.72,16.75,16.72,16.75,28500.0
2006-06-21 15:25:00,16.75,16.75,16.74,16.75,12400.0,16.75,16.75,16.74,16.75,12400.0
2006-06-21 15:30:00,16.74,16.75,16.69,16.7,40400.0,16.74,16.75,16.69,16.7,40400.0
2006-06-21 15:35:00,16.7,16.71,16.69,16.69,15500.0,16.7,16.71,16.69,16.69,15500.0
2006-06-21 15:40:00,16.7,16.7,16.69,16.7,23900.0,16.7,16.7,16.69,16.7,23900.0
2006-06-21 15:45:00,16.7,16.72,16.69,16.72,35800.0,16.7,16.72,16.69,16.72,35800.0
2006-06-21 15:50:00,16.74,16.76,16.72,16.75,47000.0,16.74,16.76,16.72,16.75,47000.0
2006-06-21 15:55:00,16.75,16.76,16.72,16.74,68100.0,16.75,16.76,16.72,16.74,68100.0
2006-06-22 09:30:00,16.65,16.83,16.52,16.56,34100.0,16.65,16.83,16.52,16.56,34100.0
2006-06-22 09:35:00,16.56,16.67,16.56,16.65,5200.0,16.56,16.67,16.56,16.65,5200.0
2006-06-22 09:40:00,16.63,16.69,16.61,16.61,12000.0,16.63,16.69,16.61,16.61,12000.0
2006-06-22 09:45:00,16.6,16.61,16.55,16.55,17600.0,16.6,16.61,16.55,16.55,17600.0
2006-06-22 09:50:00,16.55,16.63,16.53,16.63,16300.0,16.55,16.63,16.53,16.63,16300.0
2006-06-22 09:55:00,16.61,16.67,16.6,16.67,14200.0,16.61,16.67,16.6,16.67,14200.0
2006-06-22 10:00:00,16.67,16.67,16.56,16.56,8300.0,16.67,16.67,16.56,16.56,8300.0
2006-06-22 10:05:00,16.6,16.61,16.58,16.61,11200.0,16.6,16.61,16.58,16.61,11200.0
2006-06-22 10:10:00,16.6,16.64,16.54,16.54,18900.0,16.6,16.64,16.54,16.54,18900.0
2006-06-22 10:15:00,16.55,16.56,16.43,16.49,27000.0,16.55,16.56,16.43,16.49,27000.0
2006-06-22 10:20:00,16.5,16.5,16.43,16.47,18600.0,16.5,16.5,16.43,16.47,18600.0
2006-06-22 10:25:00,16.47,16.51,16.42,16.42,38500.0,16.47,16.51,16.42,16.42,38500.0
2006-06-22 10:30:00,16.43,16.45,16.38,16.44,28600.0,16.43,16.45,16.38,16.44,28600.0
2006-06-22 10:35:00,16.45,16.5,16.43,16.48,22900.0,16.45,16.5,16.43,16.48,22900.0
2006-06-22 10:40:00,16.49,16.55,16.49,16.55,10500.0,16.49,16.55,16.49,16.55,10500.0
2006-06-22 10:45:00,16.55,16.55,16.46,16.46,14700.0,16.55,16.55,16.46,16.46,14700.0
2006-06-22 10:50:00,16.46,16.52,16.46,16.51,10800.0,16.46,16.52,16.46,16.51,10800.0
2006-06-22 10:55:00,16.51,16.54,16.48,16.53,15600.0,16.51,16.54,16.48,16.53,15600.0
2006-06-22 11:00:00,16.52,16.59,16.49,16.57,44200.0,16.52,16.59,16.49,16.57,44200.0
2006-06-22 11:05:00,16.57,16.6,16.54,16.59,13900.0,16.57,16.6,16.54,16.59,13900.0
2006-06-22 11:10:00,16.58,16.6,16.55,16.6,10500.0,16.58,16.6,16.55,16.6,10500.0
2006-06-22 11:15:00,16.6,16.66,16.59,16.66,13300.0,16.6,16.66,16.59,16.66,13300.0
2006-06-22 11:20:00,16.67,16.68,16.61,16.62,22900.0,16.67,16.68,16.61,16.62,22900.0
2006-06-22 11:25:00,16.62,16.67,16.62,16.65,12000.0,16.62,16.67,16.62,16.65,12000.0
2006-06-22 11:30:00,16.63,16.7,16.63,16.64,11700.0,16.63,16.7,16.63,16.64,11700.0
2006-06-22 11:35:00,16.66,16.75,16.64,16.73,23500.0,16.66,16.75,16.64,16.73,23500.0
2006-06-22 11:40:00,16.75,16.75,16.67,16.67,30700.0,16.75,16.75,16.67,16.67,30700.0
2006-06-22 11:45:00,16.69,16.72,16.68,16.7,9400.0,16.69,16.72,16.68,16.7,9400.0
2006-06-22 11:50:00,16.7,16.7,16.66,16.7,8200.0,16.7,16.7,16.66,16.7,8200.0
2006-06-22 11:55:00,16.7,16.7,16.68,16.68,13200.0,16.7,16.7,16.68,16.68,13200.0
2006-06-22 12:00:00,16.68,16.7,16.67,16.7,9200.0,16.68,16.7,16.67,16.7,9200.0
2006-06-22 12:05:00,16.7,16.7,16.67,16.68,9800.0,16.7,16.7,16.67,16.68,9800.0
2006-06-22 12:10:00,16.69,16.7,16.68,16.68,3700.0,16.69,16.7,16.68,16.68,3700.0
2006-06-22 12:15:00,16.69,16.69,16.67,16.68,13700.0,16.69,16.69,16.67,16.68,13700.0
2006-06-22 12:20:00,16.67,16.69,16.61,16.62,25400.0,16.67,16.69,16.61,16.62,25400.0
2006-06-22 12:25:00,16.61,16.64,16.6,16.6,8700.0,16.61,16.64,16.6,16.6,8700.0
2006-06-22 12:30:00,16.6,16.6,16.55,16.59,15200.0,16.6,16.6,16.55,16.59,15200.0
2006-06-22 12:35:00,16.59,16.59,16.58,16.58,3400.0,16.59,16.59,16.58,16.58,3400.0
2006-06-22 12:40:00,16.58,16.62,16.57,16.58,29400.0,16.58,16.62,16.57,16.58,29400.0
2006-06-22 12:45:00,16.58,16.64,16.58,16.58,19500.0,16.58,16.64,16.58,16.58,19500.0
2006-06-22 12:50:00,16.58,16.63,16.58,16.63,14700.0,16.58,16.63,16.58,16.63,14700.0
2006-06-22 12:55:00,16.63,16.69,16.61,16.67,14900.0,16.63,16.69,16.61,16.67,14900.0
2006-06-22 13:00:00,16.66,16.67,16.65,16.65,6000.0,16.66,16.67,16.65,16.65,6000.0
2006-06-22 13:05:00,16.66,16.69,16.65,16.68,12800.0,16.66,16.69,16.65,16.68,12800.0
2006-06-22 13:10:00,16.69,16.7,16.68,16.68,9200.0,16.69,16.7,16.68,16.68,9200.0
2006-06-22 13:15:00,16.68,16.74,16.66,16.68,39400.0,16.68,16.74,16.66,16.68,39400.0
2006-06-22 13:20:00,16.67,16.67,16.66,16.66,7500.0,16.67,16.67,16.66,16.66,7500.0
2006-06-22 13:25:00,16.67,16.68,16.66,16.67,8400.0,16.67,16.68,16.66,16.67,8400.0
2006-06-22 13:30:00,16.68,16.68,16.6,16.6,21100.0,16.68,16.68,16.6,16.6,21100.0
2006-06-22 13:35:00,16.61,16.62,16.6,16.61,3800.0,16.61,16.62,16.6,16.61,3800.0
2006-06-22 13:40:00,16.61,16.62,16.59,16.6,24000.0,16.61,16.62,16.59,16.6,24000.0
2006-06-22 13:45:00,16.6,16.7,16.58,16.59,35300.0,16.6,16.7,16.58,16.59,35300.0
2006-06-22 13:50:00,16.59,16.59,16.55,16.57,6400.0,16.59,16.59,16.55,16.57,6400.0
2006-06-22 13:55:00,16.57,16.66,16.57,16.6,22100.0,16.57,16.66,16.57,16.6,22100.0
2006-06-22 14:00:00,16.61,16.66,16.61,16.63,5200.0,16.61,16.66,16.61,16.63,5200.0
2006-06-22 14:05:00,16.63,16.64,16.55,16.56,10500.0,16.63,16.64,16.55,16.56,10500.0
2006-06-22 14:10:00,16.57,16.64,16.57,16.63,22400.0,16.57,16.64,16.57,16.63,22400.0
2006-06-22 14:15:00,16.63,16.63,16.56,16.62,24500.0,16.63,16.63,16.56,16.62,24500.0
2006-06-22 14:20:00,16.62,16.63,16.61,16.62,4100.0,16.62,16.63,16.61,16.62,4100.0
2006-06-22 14:25:00,16.62,16.63,16.62,16.63,5700.0,16.62,16.63,16.62,16.63,5700.0
2006-06-22 14:30:00,16.63,16.64,16.63,16.63,3900.0,16.63,16.64,16.63,16.63,3900.0
2006-06-22 14:35:00,16.63,16.64,16.62,16.64,6100.0,16.63,16.64,16.62,16.64,6100.0
2006-06-22 14:40:00,16.63,16.64,16.59,16.59,11200.0,16.63,16.64,16.59,16.59,11200.0
2006-06-22 14:45:00,16.59,16.62,16.59,16.62,14400.0,16.59,16.62,16.59,16.62,14400.0
2006-06-22 14:50:00,16.62,16.64,16.61,16.62,13600.0,16.62,16.64,16.61,16.62,13600.0
2006-06-22 14:55:00,16.61,16.64,16.61,16.64,9700.0,16.61,16.64,16.61,16.64,9700.0
2006-06-22 15:00:00,16.64,16.64,16.6,16.6,15100.0,16.64,16.64,16.6,16.6,15100.0
2006-06-22 15:05:00,16.61,16.61,16.6,16.61,9100.0,16.61,16.61,16.6,16.61,9100.0
2006-06-22 15:10:00,16.6,16.65,16.6,16.64,22300.0,16.6,16.65,16.6,16.64,22300.0
2006-06-22 15:15:00,16.63,16.63,16.6,16.6,8700.0,16.63,16.63,16.6,16.6,8700.0
2006-06-22 15:20:00,16.6,16.63,16.6,16.62,77700.0,16.6,16.63,16.6,16.62,77700.0
2006-06-22 15:25:00,16.63,16.63,16.62,16.62,8300.0,16.63,16.63,16.62,16.62,8300.0
2006-06-22 15:30:00,16.61,16.63,16.6,16.61,18600.0,16.61,16.63,16.6,16.61,18600.0
2006-06-22 15:35:00,16.61,16.61,16.58,16.58,55700.0,16.61,16.61,16.58,16.58,55700.0
2006-06-22 15:40:00,16.58,16.58,16.53,16.57,27400.0,16.58,16.58,16.53,16.57,27400.0
2006-06-22 15:45:00,16.57,16.6,16.56,16.58,44100.0,16.57,16.6,16.56,16.58,44100.0
2006-06-22 15:50:00,16.59,16.6,16.58,16.59,23000.0,16.59,16.6,16.58,16.59,23000.0
2006-06-22 15:55:00,16.6,16.6,16.57,16.57,61700.0,16.6,16.6,16.57,16.57,61700.0
2006-06-23 09:30:00,16.52,16.52,16.35,16.46,24600.0,16.52,16.52,16.35,16.46,24600.0
2006-06-23 09:35:00,16.47,16.48,16.43,16.46,13600.0,16.47,16.48,16.43,16.46,13600.0
2006-06-23 09:40:00,16.46,16.49,16.45,16.49,4600.0,16.46,16.49,16.45,16.49,4600.0
2006-06-23 09:45:00,16.49,16.5,16.44,16.49,8000.0,16.49,16.5,16.44,16.49,8000.0
2006-06-23 09:50:00,16.5,16.58,16.5,16.51,7700.0,16.5,16.58,16.5,16.51,7700.0
2006-06-23 09:55:00,16.51,16.56,16.5,16.54,5600.0,16.51,16.56,16.5,16.54,5600.0
2006-06-23 10:00:00,16.53,16.55,16.47,16.54,7000.0,16.53,16.55,16.47,16.54,7000.0
2006-06-23 10:05:00,16.53,16.55,16.48,16.53,7700.0,16.53,16.55,16.48,16.53,7700.0
2006-06-23 10:10:00,16.53,16.54,16.51,16.54,6600.0,16.53,16.54,16.51,16.54,6600.0
2006-06-23 10:15:00,16.55,16.63,16.55,16.63,26100.0,16.55,16.63,16.55,16.63,26100.0
2006-06-23 10:20:00,16.62,16.7,16.62,16.64,14100.0,16.62,16.7,16.62,16.64,14100.0
2006-06-23 10:25:00,16.64,16.69,16.61,16.61,11300.0,16.64,16.69,16.61,16.61,11300.0
2006-06-23 10:30:00,16.62,16.69,16.62,16.66,5300.0,16.62,16.69,16.62,16.66,5300.0
2006-06-23 10:35:00,16.65,16.66,16.61,16.63,9800.0,16.65,16.66,16.61,16.63,9800.0
2006-06-23 10:40:00,16.62,16.65,16.59,16.64,18400.0,16.62,16.65,16.59,16.64,18400.0
2006-06-23 10:45:00,16.64,16.69,16.64,16.69,19000.0,16.64,16.69,16.64,16.69,19000.0
2006-06-23 10:50:00,16.69,16.69,16.67,16.68,10300.0,16.69,16.69,16.67,16.68,10300.0
2006-06-23 10:55:00,16.68,16.69,16.66,16.67,8200.0,16.68,16.69,16.66,16.67,8200.0
2006-06-23 11:00:00,16.68,16.68,16.64,16.65,10900.0,16.68,16.68,16.64,16.65,10900.0
2006-06-23 11:05:00,16.65,16.65,16.62,16.63,5400.0,16.65,16.65,16.62,16.63,5400.0
2006-06-23 11:10:00,16.65,16.65,16.62,16.63,4900.0,16.65,16.65,16.62,16.63,4900.0
2006-06-23 11:15:00,16.63,16.66,16.62,16.65,10100.0,16.63,16.66,16.62,16.65,10100.0
2006-06-23 11:20:00,16.65,16.65,16.64,16.65,10900.0,16.65,16.65,16.64,16.65,10900.0
2006-06-23 11:25:00,16.65,16.65,16.64,16.65,9200.0,16.65,16.65,16.64,16.65,9200.0
2006-06-23 11:30:00,16.65,16.65,16.61,16.63,12400.0,16.65,16.65,16.61,16.63,12400.0
2006-06-23 11:35:00,16.63,16.65,16.6,16.6,8200.0,16.63,16.65,16.6,16.6,8200.0
2006-06-23 11:40:00,16.61,16.63,16.6,16.63,3000.0,16.61,16.63,16.6,16.63,3000.0
2006-06-23 11:45:00,16.63,16.64,16.63,16.63,3700.0,16.63,16.64,16.63,16.63,3700.0
2006-06-23 11:50:00,16.64,16.64,16.63,16.63,4000.0,16.64,16.64,16.63,16.63,4000.0
2006-06-23 11:55:00,16.62,16.63,16.62,16.63,4800.0,16.62,16.63,16.62,16.63,4800.0
2006-06-23 12:00:00,16.62,16.65,16.57,16.65,14400.0,16.62,16.65,16.57,16.65,14400.0
2006-06-23 12:05:00,16.64,16.65,16.64,16.65,900.0,16.64,16.65,16.64,16.65,900.0
2006-06-23 12:10:00,16.65,16.66,16.65,16.66,17800.0,16.65,16.66,16.65,16.66,17800.0
2006-06-23 12:15:00,16.66,16.7,16.65,16.69,26000.0,16.66,16.7,16.65,16.69,26000.0
2006-06-23 12:20:00,16.69,16.7,16.68,16.68,28000.0,16.69,16.7,16.68,16.68,28000.0
2006-06-23 12:25:00,16.68,16.77,16.66,16.72,44800.0,16.68,16.77,16.66,16.72,44800.0
2006-06-23 12:30:00,16.71,16.73,16.67,16.7,24200.0,16.71,16.73,16.67,16.7,24200.0
2006-06-23 12:35:00,16.7,16.7,16.69,16.7,7200.0,16.7,16.7,16.69,16.7,7200.0
2006-06-23 12:40:00,16.7,16.7,16.69,16.7,6600.0,16.7,16.7,16.69,16.7,6600.0
2006-06-23 12:45:00,16.7,16.7,16.65,16.65,7900.0,16.7,16.7,16.65,16.65,7900.0
2006-06-23 12:50:00,16.66,16.7,16.66,16.7,5200.0,16.66,16.7,16.66,16.7,5200.0
2006-06-23 12:55:00,16.7,16.7,16.69,16.7,3500.0,16.7,16.7,16.69,16.7,3500.0
2006-06-23 13:00:00,16.7,16.7,16.69,16.7,5100.0,16.7,16.7,16.69,16.7,5100.0
2006-06-23 13:05:00,16.7,16.7,16.68,16.68,9900.0,16.7,16.7,16.68,16.68,9900.0
2006-06-23 13:10:00,16.69,16.7,16.69,16.69,6200.0,16.69,16.7,16.69,16.69,6200.0
2006-06-23 13:15:00,16.7,16.7,16.69,16.7,2300.0,16.7,16.7,16.69,16.7,2300.0
2006-06-23 13:20:00,16.7,16.7,16.69,16.7,2800.0,16.7,16.7,16.69,16.7,2800.0
2006-06-23 13:25:00,16.7,16.7,16.68,16.68,8200.0,16.7,16.7,16.68,16.68,8200.0
2006-06-23 13:30:00,16.69,16.69,16.68,16.68,2100.0,16.69,16.69,16.68,16.68,2100.0
2006-06-23 13:35:00,16.68,16.69,16.68,16.68,3700.0,16.68,16.69,16.68,16.68,3700.0
2006-06-23 13:40:00,16.68,16.69,16.68,16.69,4100.0,16.68,16.69,16.68,16.69,4100.0
2006-06-23 13:45:00,16.69,16.7,16.67,16.68,14100.0,16.69,16.7,16.67,16.68,14100.0
2006-06-23 13:50:00,16.68,16.7,16.68,16.7,10000.0,16.68,16.7,16.68,16.7,10000.0
2006-06-23 13:55:00,16.7,16.7,16.69,16.7,7600.0,16.7,16.7,16.69,16.7,7600.0
2006-06-23 14:00:00,16.7,16.7,16.67,16.68,18100.0,16.7,16.7,16.67,16.68,18100.0
2006-06-23 14:05:00,16.69,16.69,16.68,16.69,9200.0,16.69,16.69,16.68,16.69,9200.0
2006-06-23 14:10:00,16.69,16.71,16.68,16.7,38900.0,16.69,16.71,16.68,16.7,38900.0
2006-06-23 14:15:00,16.7,16.71,16.69,16.7,24300.0,16.7,16.71,16.69,16.7,24300.0
2006-06-23 14:20:00,16.7,16.7,16.69,16.7,38500.0,16.7,16.7,16.69,16.7,38500.0
2006-06-23 14:25:00,16.7,16.7,16.69,16.69,5300.0,16.7,16.7,16.69,16.69,5300.0
2006-06-23 14:30:00,16.7,16.7,16.69,16.69,9200.0,16.7,16.7,16.69,16.69,9200.0
2006-06-23 14:35:00,16.7,16.7,16.69,16.69,7900.0,16.7,16.7,16.69,16.69,7900.0
2006-06-23 14:40:00,16.7,16.7,16.67,16.68,21900.0,16.7,16.7,16.67,16.68,21900.0
2006-06-23 14:45:00,16.68,16.68,16.64,16.65,8900.0,16.68,16.68,16.64,16.65,8900.0
2006-06-23 14:50:00,16.65,16.65,16.64,16.65,6200.0,16.65,16.65,16.64,16.65,6200.0
2006-06-23 14:55:00,16.64,16.66,16.61,16.62,19100.0,16.64,16.66,16.61,16.62,19100.0
2006-06-23 15:00:00,16.63,16.63,16.6,16.61,8600.0,16.63,16.63,16.6,16.61,8600.0
2006-06-23 15:05:00,16.61,16.67,16.6,16.62,15300.0,16.61,16.67,16.6,16.62,15300.0
2006-06-23 15:10:00,16.62,16.62,16.58,16.61,20800.0,16.62,16.62,16.58,16.61,20800.0
2006-06-23 15:15:00,16.61,16.62,16.59,16.62,15600.0,16.61,16.62,16.59,16.62,15600.0
2006-06-23 15:20:00,16.62,16.63,16.58,16.59,26000.0,16.62,16.63,16.58,16.59,26000.0
2006-06-23 15:25:00,16.59,16.63,16.58,16.62,20600.0,16.59,16.63,16.58,16.62,20600.0
2006-06-23 15:30:00,16.63,16.64,16.62,16.62,18600.0,16.63,16.64,16.62,16.62,18600.0
2006-06-23 15:35:00,16.63,16.65,16.62,16.64,17200.0,16.63,16.65,16.62,16.64,17200.0
2006-06-23 15:40:00,16.64,16.64,16.58,16.61,27000.0,16.64,16.64,16.58,16.61,27000.0
2006-06-23 15:45:00,16.61,16.63,16.61,16.62,15500.0,16.61,16.63,16.61,16.62,15500.0
2006-06-23 15:50:00,16.62,16.63,16.6,16.61,24700.0,16.62,16.63,16.6,16.61,24700.0
2006-06-23 15:55:00,16.61,16.61,16.56,16.56,60600.0,16.61,16.61,16.56,16.56,60600.0
2006-06-26 09:30:00,16.55,16.67,16.54,16.67,37100.0,16.55,16.67,16.54,16.67,37100.0
2006-06-26 09:35:00,16.68,16.69,16.57,16.59,6800.0,16.68,16.69,16.57,16.59,6800.0
2006-06-26 09:40:00,16.6,16.63,16.54,16.59,29100.0,16.6,16.63,16.54,16.59,29100.0
2006-06-26 09:45:00,16.62,16.63,16.59,16.59,7400.0,16.62,16.63,16.59,16.59,7400.0
2006-06-26 09:50:00,16.59,16.61,16.55,16.61,6700.0,16.59,16.61,16.55,16.61,6700.0
2006-06-26 09:55:00,16.61,16.63,16.6,16.63,15700.0,16.61,16.63,16.6,16.63,15700.0
2006-06-26 10:00:00,16.63,16.7,16.61,16.7,25300.0,16.63,16.7,16.61,16.7,25300.0
2006-06-26 10:05:00,16.7,16.7,16.69,16.7,21100.0,16.7,16.7,16.69,16.7,21100.0
2006-06-26 10:10:00,16.69,16.7,16.69,16.69,9000.0,16.69,16.7,16.69,16.69,9000.0
2006-06-26 10:15:00,16.7,16.7,16.68,16.68,10100.0,16.7,16.7,16.68,16.68,10100.0
2006-06-26 10:20:00,16.69,16.7,16.69,16.69,5800.0,16.69,16.7,16.69,16.69,5800.0
2006-06-26 10:25:00,16.69,16.7,16.69,16.69,24900.0,16.69,16.7,16.69,16.69,24900.0
2006-06-26 10:30:00,16.69,16.7,16.69,16.7,16200.0,16.69,16.7,16.69,16.7,16200.0
2006-06-26 10:35:00,16.69,16.69,16.66,16.66,28000.0,16.69,16.69,16.66,16.66,28000.0
2006-06-26 10:40:00,16.68,16.7,16.67,16.69,17300.0,16.68,16.7,16.67,16.69,17300.0
2006-06-26 10:45:00,16.69,16.7,16.68,16.7,34500.0,16.69,16.7,16.68,16.7,34500.0
2006-06-26 10:50:00,16.7,16.71,16.69,16.7,28400.0,16.7,16.71,16.69,16.7,28400.0
2006-06-26 10:55:00,16.7,16.7,16.69,16.69,5600.0,16.7,16.7,16.69,16.69,5600.0
2006-06-26 11:00:00,16.69,16.7,16.69,16.7,4700.0,16.69,16.7,16.69,16.7,4700.0
2006-06-26 11:05:00,16.7,16.7,16.69,16.7,12400.0,16.7,16.7,16.69,16.7,12400.0
2006-06-26 11:10:00,16.7,16.7,16.69,16.7,11200.0,16.7,16.7,16.69,16.7,11200.0
2006-06-26 11:15:00,16.7,16.7,16.69,16.7,11400.0,16.7,16.7,16.69,16.7,11400.0
2006-06-26 11:20:00,16.69,16.7,16.69,16.69,9500.0,16.69,16.7,16.69,16.69,9500.0
2006-06-26 11:25:00,16.7,16.71,16.69,16.69,17200.0,16.7,16.71,16.69,16.69,17200.0
2006-06-26 11:30:00,16.7,16.71,16.69,16.7,7200.0,16.7,16.71,16.69,16.7,7200.0
2006-06-26 11:35:00,16.7,16.7,16.7,16.7,2900.0,16.7,16.7,16.7,16.7,2900.0
2006-06-26 11:40:00,16.7,16.7,16.7,16.7,3100.0,16.7,16.7,16.7,16.7,3100.0
2006-06-26 11:45:00,16.7,16.7,16.7,16.7,800.0,16.7,16.7,16.7,16.7,800.0
2006-06-26 11:50:00,16.69,16.71,16.69,16.69,8800.0,16.69,16.71,16.69,16.69,8800.0
2006-06-26 11:55:00,16.7,16.71,16.69,16.71,22100.0,16.7,16.71,16.69,16.71,22100.0
2006-06-26 12:00:00,16.71,16.72,16.7,16.7,14200.0,16.71,16.72,16.7,16.7,14200.0
2006-06-26 12:05:00,16.71,16.71,16.69,16.69,9300.0,16.71,16.71,16.69,16.69,9300.0
2006-06-26 12:10:00,16.69,16.69,16.65,16.65,9800.0,16.69,16.69,16.65,16.65,9800.0
2006-06-26 12:15:00,16.66,16.66,16.65,16.65,3200.0,16.66,16.66,16.65,16.65,3200.0
2006-06-26 12:20:00,16.65,16.66,16.65,16.65,600.0,16.65,16.66,16.65,16.65,600.0
2006-06-26 12:25:00,16.66,16.7,16.66,16.69,10900.0,16.66,16.7,16.66,16.69,10900.0
2006-06-26 12:30:00,16.7,16.7,16.69,16.7,16100.0,16.7,16.7,16.69,16.7,16100.0
2006-06-26 12:35:00,16.7,16.72,16.7,16.71,19600.0,16.7,16.72,16.7,16.71,19600.0
2006-06-26 12:40:00,16.72,16.73,16.72,16.72,21100.0,16.72,16.73,16.72,16.72,21100.0
2006-06-26 12:45:00,16.72,16.73,16.72,16.73,4000.0,16.72,16.73,16.72,16.73,4000.0
2006-06-26 12:50:00,16.73,16.78,16.73,16.77,24600.0,16.73,16.78,16.73,16.77,24600.0
2006-06-26 12:55:00,16.78,16.78,16.77,16.77,5200.0,16.78,16.78,16.77,16.77,5200.0
2006-06-26 13:00:00,16.78,16.79,16.77,16.78,20600.0,16.78,16.79,16.77,16.78,20600.0
2006-06-26 13:05:00,16.79,16.79,16.78,16.78,4400.0,16.79,16.79,16.78,16.78,4400.0
2006-06-26 13:10:00,16.78,16.79,16.78,16.78,19400.0,16.78,16.79,16.78,16.78,19400.0
2006-06-26 13:15:00,16.78,16.78,16.76,16.76,8900.0,16.78,16.78,16.76,16.76,8900.0
2006-06-26 13:20:00,16.77,16.77,16.76,16.76,4900.0,16.77,16.77,16.76,16.76,4900.0
2006-06-26 13:25:00,16.77,16.77,16.75,16.75,9400.0,16.77,16.77,16.75,16.75,9400.0
2006-06-26 13:30:00,16.74,16.76,16.74,16.75,8300.0,16.74,16.76,16.74,16.75,8300.0
2006-06-26 13:35:00,16.75,16.75,16.74,16.75,2100.0,16.75,16.75,16.74,16.75,2100.0
2006-06-26 13:40:00,16.75,16.75,16.74,16.74,13900.0,16.75,16.75,16.74,16.74,13900.0
2006-06-26 13:45:00,16.75,16.75,16.74,16.74,11100.0,16.75,16.75,16.74,16.74,11100.0
2006-06-26 13:50:00,16.73,16.75,16.73,16.74,12000.0,16.73,16.75,16.73,16.74,12000.0
2006-06-26 13:55:00,16.74,16.74,16.73,16.74,2300.0,16.74,16.74,16.73,16.74,2300.0
2006-06-26 14:00:00,16.74,16.74,16.73,16.73,8600.0,16.74,16.74,16.73,16.73,8600.0
2006-06-26 14:05:00,16.73,16.74,16.73,16.73,5600.0,16.73,16.74,16.73,16.73,5600.0
2006-06-26 14:10:00,16.73,16.74,16.72,16.73,16600.0,16.73,16.74,16.72,16.73,16600.0
2006-06-26 14:15:00,16.73,16.73,16.69,16.69,25600.0,16.73,16.73,16.69,16.69,25600.0
2006-06-26 14:20:00,16.69,16.69,16.66,16.66,23300.0,16.69,16.69,16.66,16.66,23300.0
2006-06-26 14:25:00,16.66,16.7,16.65,16.7,13300.0,16.66,16.7,16.65,16.7,13300.0
2006-06-26 14:30:00,16.69,16.7,16.69,16.7,9200.0,16.69,16.7,16.69,16.7,9200.0
2006-06-26 14:35:00,16.69,16.72,16.69,16.72,18000.0,16.69,16.72,16.69,16.72,18000.0
2006-06-26 14:40:00,16.72,16.72,16.71,16.72,11600.0,16.72,16.72,16.71,16.72,11600.0
2006-06-26 14:45:00,16.72,16.75,16.71,16.75,28300.0,16.72,16.75,16.71,16.75,28300.0
2006-06-26 14:50:00,16.74,16.75,16.73,16.74,13000.0,16.74,16.75,16.73,16.74,13000.0
2006-06-26 14:55:00,16.73,16.74,16.73,16.74,4600.0,16.73,16.74,16.73,16.74,4600.0
2006-06-26 15:00:00,16.74,16.74,16.73,16.74,15700.0,16.74,16.74,16.73,16.74,15700.0
2006-06-26 15:05:00,16.74,16.75,16.73,16.75,9600.0,16.74,16.75,16.73,16.75,9600.0
2006-06-26 15:10:00,16.75,16.77,16.75,16.76,19400.0,16.75,16.77,16.75,16.76,19400.0
2006-06-26 15:15:00,16.77,16.8,16.77,16.79,14700.0,16.77,16.8,16.77,16.79,14700.0
2006-06-26 15:20:00,16.79,16.8,16.78,16.79,22800.0,16.79,16.8,16.78,16.79,22800.0
2006-06-26 15:25:00,16.79,16.79,16.77,16.78,25100.0,16.79,16.79,16.77,16.78,25100.0
2006-06-26 15:30:00,16.78,16.78,16.77,16.78,18200.0,16.78,16.78,16.77,16.78,18200.0
2006-06-26 15:35:00,16.78,16.79,16.77,16.79,51200.0,16.78,16.79,16.77,16.79,51200.0
2006-06-26 15:40:00,16.79,16.79,16.77,16.78,18200.0,16.79,16.79,16.77,16.78,18200.0
2006-06-26 15:45:00,16.77,16.78,16.33,16.4,142500.0,16.77,16.78,16.33,16.4,142500.0
2006-06-26 15:50:00,16.41,16.74,16.41,16.66,239000.0,16.41,16.74,16.41,16.66,239000.0
2006-06-26 15:55:00,16.66,16.71,16.65,16.69,137100.0,16.66,16.71,16.65,16.69,137100.0
2006-06-27 09:30:00,16.75,16.78,16.52,16.57,37600.0,16.75,16.78,16.52,16.57,37600.0
2006-06-27 09:35:00,16.57,16.57,16.5,16.5,31000.0,16.57,16.57,16.5,16.5,31000.0
2006-06-27 09:40:00,16.5,16.55,16.5,16.55,21600.0,16.5,16.55,16.5,16.55,21600.0
2006-06-27 09:45:00,16.55,16.57,16.49,16.56,36300.0,16.55,16.57,16.49,16.56,36300.0
2006-06-27 09:50:00,16.57,16.64,16.57,16.63,22400.0,16.57,16.64,16.57,16.63,22400.0
2006-06-27 09:55:00,16.64,16.72,16.63,16.71,34300.0,16.64,16.72,16.63,16.71,34300.0
2006-06-27 10:00:00,16.72,16.72,16.66,16.68,19100.0,16.72,16.72,16.66,16.68,19100.0
2006-06-27 10:05:00,16.69,16.69,16.61,16.62,15100.0,16.69,16.69,16.61,16.62,15100.0
2006-06-27 10:10:00,16.62,16.65,16.55,16.6,24900.0,16.62,16.65,16.55,16.6,24900.0
2006-06-27 10:15:00,16.6,16.61,16.52,16.52,20600.0,16.6,16.61,16.52,16.52,20600.0
2006-06-27 10:20:00,16.53,16.58,16.53,16.55,27700.0,16.53,16.58,16.53,16.55,27700.0
2006-06-27 10:25:00,16.55,16.57,16.5,16.54,46300.0,16.55,16.57,16.5,16.54,46300.0
2006-06-27 10:30:00,16.56,16.65,16.56,16.65,30600.0,16.56,16.65,16.56,16.65,30600.0
2006-06-27 10:35:00,16.66,16.67,16.64,16.66,12300.0,16.66,16.67,16.64,16.66,12300.0
2006-06-27 10:40:00,16.66,16.67,16.64,16.65,12700.0,16.66,16.67,16.64,16.65,12700.0
2006-06-27 10:45:00,16.66,16.66,16.58,16.59,10600.0,16.66,16.66,16.58,16.59,10600.0
2006-06-27 10:50:00,16.6,16.67,16.6,16.66,24200.0,16.6,16.67,16.6,16.66,24200.0
2006-06-27 10:55:00,16.67,16.67,16.64,16.65,18200.0,16.67,16.67,16.64,16.65,18200.0
2006-06-27 11:00:00,16.64,16.65,16.62,16.64,15600.0,16.64,16.65,16.62,16.64,15600.0
2006-06-27 11:05:00,16.65,16.65,16.61,16.62,24800.0,16.65,16.65,16.61,16.62,24800.0
2006-06-27 11:10:00,16.63,16.63,16.53,16.53,50100.0,16.63,16.63,16.53,16.53,50100.0
2006-06-27 11:15:00,16.54,16.57,16.54,16.54,23700.0,16.54,16.57,16.54,16.54,23700.0
2006-06-27 11:20:00,16.55,16.55,16.51,16.54,32300.0,16.55,16.55,16.51,16.54,32300.0
2006-06-27 11:25:00,16.54,16.58,16.54,16.56,30600.0,16.54,16.58,16.54,16.56,30600.0
2006-06-27 11:30:00,16.57,16.62,16.57,16.58,27500.0,16.57,16.62,16.57,16.58,27500.0
2006-06-27 11:35:00,16.59,16.62,16.56,16.62,21100.0,16.59,16.62,16.56,16.62,21100.0
2006-06-27 11:40:00,16.63,16.64,16.6,16.64,16900.0,16.63,16.64,16.6,16.64,16900.0
2006-06-27 11:45:00,16.64,16.64,16.63,16.64,11000.0,16.64,16.64,16.63,16.64,11000.0
2006-06-27 11:50:00,16.63,16.63,16.6,16.61,10800.0,16.63,16.63,16.6,16.61,10800.0
2006-06-27 11:55:00,16.61,16.64,16.61,16.64,12400.0,16.61,16.64,16.61,16.64,12400.0
2006-06-27 12:00:00,16.64,16.67,16.62,16.65,30500.0,16.64,16.67,16.62,16.65,30500.0
2006-06-27 12:05:00,16.64,16.65,16.62,16.62,13700.0,16.64,16.65,16.62,16.62,13700.0
2006-06-27 12:10:00,16.63,16.65,16.63,16.65,9100.0,16.63,16.65,16.63,16.65,9100.0
2006-06-27 12:15:00,16.64,16.65,16.64,16.64,5900.0,16.64,16.65,16.64,16.64,5900.0
2006-06-27 12:20:00,16.64,16.65,16.64,16.65,8500.0,16.64,16.65,16.64,16.65,8500.0
2006-06-27 12:25:00,16.65,16.67,16.65,16.65,23800.0,16.65,16.67,16.65,16.65,23800.0
2006-06-27 12:30:00,16.66,16.66,16.6,16.6,19700.0,16.66,16.66,16.6,16.6,19700.0
2006-06-27 12:35:00,16.6,16.62,16.54,16.58,31000.0,16.6,16.62,16.54,16.58,31000.0
2006-06-27 12:40:00,16.58,16.6,16.57,16.6,6000.0,16.58,16.6,16.57,16.6,6000.0
2006-06-27 12:45:00,16.59,16.62,16.58,16.6,9400.0,16.59,16.62,16.58,16.6,9400.0
2006-06-27 12:50:00,16.6,16.61,16.56,16.57,21700.0,16.6,16.61,16.56,16.57,21700.0
2006-06-27 12:55:00,16.58,16.63,16.58,16.6,18600.0,16.58,16.63,16.58,16.6,18600.0
2006-06-27 13:00:00,16.61,16.61,16.58,16.6,11700.0,16.61,16.61,16.58,16.6,11700.0
2006-06-27 13:05:00,16.6,16.62,16.59,16.62,9200.0,16.6,16.62,16.59,16.62,9200.0
2006-06-27 13:10:00,16.61,16.61,16.6,16.61,5500.0,16.61,16.61,16.6,16.61,5500.0
2006-06-27 13:15:00,16.61,16.61,16.59,16.59,15700.0,16.61,16.61,16.59,16.59,15700.0
2006-06-27 13:20:00,16.59,16.59,16.55,16.56,16800.0,16.59,16.59,16.55,16.56,16800.0
2006-06-27 13:25:00,16.57,16.59,16.56,16.56,12100.0,16.57,16.59,16.56,16.56,12100.0
2006-06-27 13:30:00,16.56,16.6,16.56,16.6,5900.0,16.56,16.6,16.56,16.6,5900.0
2006-06-27 13:35:00,16.6,16.6,16.59,16.59,2700.0,16.6,16.6,16.59,16.59,2700.0
2006-06-27 13:40:00,16.59,16.59,16.57,16.58,9200.0,16.59,16.59,16.57,16.58,9200.0
2006-06-27 13:45:00,16.58,16.6,16.58,16.59,3200.0,16.58,16.6,16.58,16.59,3200.0
2006-06-27 13:50:00,16.6,16.6,16.58,16.58,7600.0,16.6,16.6,16.58,16.58,7600.0
2006-06-27 13:55:00,16.59,16.6,16.59,16.59,3300.0,16.59,16.6,16.59,16.59,3300.0
2006-06-27 14:00:00,16.59,16.63,16.58,16.62,18700.0,16.59,16.63,16.58,16.62,18700.0
2006-06-27 14:05:00,16.63,16.64,16.58,16.58,15500.0,16.63,16.64,16.58,16.58,15500.0
2006-06-27 14:10:00,16.59,16.6,16.58,16.58,16800.0,16.59,16.6,16.58,16.58,16800.0
2006-06-27 14:15:00,16.58,16.59,16.57,16.57,7000.0,16.58,16.59,16.57,16.57,7000.0
2006-06-27 14:20:00,16.57,16.59,16.57,16.58,21200.0,16.57,16.59,16.57,16.58,21200.0
2006-06-27 14:25:00,16.59,16.59,16.56,16.56,20700.0,16.59,16.59,16.56,16.56,20700.0
2006-06-27 14:30:00,16.56,16.59,16.55,16.59,15700.0,16.56,16.59,16.55,16.59,15700.0
2006-06-27 14:35:00,16.59,16.6,16.59,16.59,29100.0,16.59,16.6,16.59,16.59,29100.0
2006-06-27 14:40:00,16.6,16.6,16.59,16.59,7400.0,16.6,16.6,16.59,16.59,7400.0
2006-06-27 14:45:00,16.59,16.59,16.5,16.51,48300.0,16.59,16.59,16.5,16.51,48300.0
2006-06-27 14:50:00,16.53,16.58,16.49,16.53,41600.0,16.53,16.58,16.49,16.53,41600.0
2006-06-27 14:55:00,16.52,16.55,16.5,16.55,17300.0,16.52,16.55,16.5,16.55,17300.0
2006-06-27 15:00:00,16.54,16.6,16.54,16.59,17800.0,16.54,16.6,16.54,16.59,17800.0
2006-06-27 15:05:00,16.59,16.59,16.58,16.59,9700.0,16.59,16.59,16.58,16.59,9700.0
2006-06-27 15:10:00,16.58,16.6,16.58,16.58,7200.0,16.58,16.6,16.58,16.58,7200.0
2006-06-27 15:15:00,16.58,16.61,16.58,16.61,25900.0,16.58,16.61,16.58,16.61,25900.0
2006-06-27 15:20:00,16.61,16.61,16.59,16.6,15600.0,16.61,16.61,16.59,16.6,15600.0
2006-06-27 15:25:00,16.6,16.6,16.58,16.6,26700.0,16.6,16.6,16.58,16.6,26700.0
2006-06-27 15:30:00,16.59,16.61,16.59,16.59,12400.0,16.59,16.61,16.59,16.59,12400.0
2006-06-27 15:35:00,16.59,16.61,16.59,16.61,20800.0,16.59,16.61,16.59,16.61,20800.0
2006-06-27 15:40:00,16.61,16.61,16.59,16.61,86500.0,16.61,16.61,16.59,16.61,86500.0
2006-06-27 15:45:00,16.61,16.62,16.59,16.6,75500.0,16.61,16.62,16.59,16.6,75500.0
2006-06-27 15:50:00,16.61,16.63,16.57,16.6,56800.0,16.61,16.63,16.57,16.6,56800.0
2006-06-27 15:55:00,16.6,16.63,16.59,16.62,83400.0,16.6,16.63,16.59,16.62,83400.0
2006-06-28 09:30:00,16.7,16.7,16.39,16.46,32600.0,16.7,16.7,16.39,16.46,32600.0
2006-06-28 09:35:00,16.45,16.53,16.45,16.52,17200.0,16.45,16.53,16.45,16.52,17200.0
2006-06-28 09:40:00,16.54,16.57,16.5,16.53,11600.0,16.54,16.57,16.5,16.53,11600.0
2006-06-28 09:45:00,16.52,16.54,16.48,16.53,10200.0,16.52,16.54,16.48,16.53,10200.0
2006-06-28 09:50:00,16.53,16.63,16.52,16.58,11500.0,16.53,16.63,16.52,16.58,11500.0
2006-06-28 09:55:00,16.61,16.65,16.59,16.64,12700.0,16.61,16.65,16.59,16.64,12700.0
2006-06-28 10:00:00,16.65,16.65,16.62,16.64,17400.0,16.65,16.65,16.62,16.64,17400.0
2006-06-28 10:05:00,16.64,16.65,16.62,16.62,20000.0,16.64,16.65,16.62,16.62,20000.0
2006-06-28 10:10:00,16.62,16.66,16.58,16.66,12900.0,16.62,16.66,16.58,16.66,12900.0
2006-06-28 10:15:00,16.67,16.68,16.63,16.63,12900.0,16.67,16.68,16.63,16.63,12900.0
2006-06-28 10:20:00,16.63,16.63,16.59,16.61,14000.0,16.63,16.63,16.59,16.61,14000.0
2006-06-28 10:25:00,16.61,16.61,16.58,16.58,5600.0,16.61,16.61,16.58,16.58,5600.0
2006-06-28 10:30:00,16.57,16.6,16.55,16.56,10700.0,16.57,16.6,16.55,16.56,10700.0
2006-06-28 10:35:00,16.56,16.62,16.56,16.61,18900.0,16.56,16.62,16.56,16.61,18900.0
2006-06-28 10:40:00,16.63,16.64,16.59,16.59,6400.0,16.63,16.64,16.59,16.59,6400.0
2006-06-28 10:45:00,16.58,16.59,16.57,16.59,15400.0,16.58,16.59,16.57,16.59,15400.0
2006-06-28 10:50:00,16.58,16.62,16.58,16.6,30000.0,16.58,16.62,16.58,16.6,30000.0
2006-06-28 10:55:00,16.6,16.61,16.6,16.61,8400.0,16.6,16.61,16.6,16.61,8400.0
2006-06-28 11:00:00,16.61,16.61,16.6,16.61,4500.0,16.61,16.61,16.6,16.61,4500.0
2006-06-28 11:05:00,16.6,16.64,16.6,16.6,23100.0,16.6,16.64,16.6,16.6,23100.0
2006-06-28 11:10:00,16.61,16.62,16.6,16.62,12900.0,16.61,16.62,16.6,16.62,12900.0
2006-06-28 11:15:00,16.61,16.62,16.6,16.61,5900.0,16.61,16.62,16.6,16.61,5900.0
2006-06-28 11:20:00,16.61,16.61,16.59,16.6,15100.0,16.61,16.61,16.59,16.6,15100.0
2006-06-28 11:25:00,16.6,16.61,16.54,16.54,13000.0,16.6,16.61,16.54,16.54,13000.0
2006-06-28 11:30:00,16.55,16.55,16.53,16.55,12600.0,16.55,16.55,16.53,16.55,12600.0
2006-06-28 11:35:00,16.54,16.55,16.53,16.54,6000.0,16.54,16.55,16.53,16.54,6000.0
2006-06-28 11:40:00,16.54,16.55,16.53,16.54,9300.0,16.54,16.55,16.53,16.54,9300.0
2006-06-28 11:45:00,16.53,16.53,16.51,16.52,4700.0,16.53,16.53,16.51,16.52,4700.0
2006-06-28 11:50:00,16.53,16.6,16.53,16.59,24800.0,16.53,16.6,16.53,16.59,24800.0
2006-06-28 11:55:00,16.6,16.61,16.59,16.61,8600.0,16.6,16.61,16.59,16.61,8600.0
2006-06-28 12:00:00,16.6,16.61,16.6,16.61,6200.0,16.6,16.61,16.6,16.61,6200.0
2006-06-28 12:05:00,16.61,16.62,16.59,16.62,24100.0,16.61,16.62,16.59,16.62,24100.0
2006-06-28 12:10:00,16.62,16.65,16.61,16.65,30100.0,16.62,16.65,16.61,16.65,30100.0
2006-06-28 12:15:00,16.66,16.67,16.66,16.66,8900.0,16.66,16.67,16.66,16.66,8900.0
2006-06-28 12:20:00,16.67,16.67,16.65,16.66,26600.0,16.67,16.67,16.65,16.66,26600.0
2006-06-28 12:25:00,16.66,16.66,16.65,16.65,12200.0,16.66,16.66,16.65,16.65,12200.0
2006-06-28 12:30:00,16.65,16.65,16.64,16.64,6900.0,16.65,16.65,16.64,16.64,6900.0
2006-06-28 12:35:00,16.65,16.65,16.64,16.65,13900.0,16.65,16.65,16.64,16.65,13900.0
2006-06-28 12:40:00,16.65,16.65,16.65,16.65,12400.0,16.65,16.65,16.65,16.65,12400.0
2006-06-28 12:45:00,16.65,16.65,16.64,16.65,11100.0,16.65,16.65,16.64,16.65,11100.0
2006-06-28 12:50:00,16.64,16.65,16.64,16.65,7500.0,16.64,16.65,16.64,16.65,7500.0
2006-06-28 12:55:00,16.65,16.65,16.62,16.62,18000.0,16.65,16.65,16.62,16.62,18000.0
2006-06-28 13:00:00,16.62,16.62,16.59,16.59,8500.0,16.62,16.62,16.59,16.59,8500.0
2006-06-28 13:05:00,16.6,16.6,16.58,16.58,22200.0,16.6,16.6,16.58,16.58,22200.0
2006-06-28 13:10:00,16.58,16.58,16.57,16.58,6400.0,16.58,16.58,16.57,16.58,6400.0
2006-06-28 13:15:00,16.58,16.58,16.56,16.57,10100.0,16.58,16.58,16.56,16.57,10100.0
2006-06-28 13:20:00,16.57,16.57,16.55,16.55,12000.0,16.57,16.57,16.55,16.55,12000.0
2006-06-28 13:25:00,16.55,16.56,16.53,16.53,4400.0,16.55,16.56,16.53,16.53,4400.0
2006-06-28 13:30:00,16.53,16.54,16.53,16.54,6300.0,16.53,16.54,16.53,16.54,6300.0
2006-06-28 13:35:00,16.53,16.53,16.5,16.5,4900.0,16.53,16.53,16.5,16.5,4900.0
2006-06-28 13:40:00,16.5,16.51,16.5,16.5,7700.0,16.5,16.51,16.5,16.5,7700.0
2006-06-28 13:45:00,16.5,16.51,16.5,16.51,4300.0,16.5,16.51,16.5,16.51,4300.0
2006-06-28 13:50:00,16.5,16.54,16.5,16.54,32100.0,16.5,16.54,16.5,16.54,32100.0
2006-06-28 13:55:00,16.53,16.54,16.53,16.54,5000.0,16.53,16.54,16.53,16.54,5000.0
2006-06-28 14:00:00,16.53,16.6,16.53,16.58,27300.0,16.53,16.6,16.53,16.58,27300.0
2006-06-28 14:05:00,16.58,16.59,16.55,16.55,7100.0,16.58,16.59,16.55,16.55,7100.0
2006-06-28 14:10:00,16.55,16.55,16.53,16.54,6900.0,16.55,16.55,16.53,16.54,6900.0
2006-06-28 14:15:00,16.54,16.59,16.53,16.57,18300.0,16.54,16.59,16.53,16.57,18300.0
2006-06-28 14:20:00,16.56,16.57,16.55,16.57,13600.0,16.56,16.57,16.55,16.57,13600.0
2006-06-28 14:25:00,16.57,16.6,16.57,16.59,11400.0,16.57,16.6,16.57,16.59,11400.0
2006-06-28 14:30:00,16.59,16.63,16.59,16.62,16600.0,16.59,16.63,16.59,16.62,16600.0
2006-06-28 14:35:00,16.62,16.62,16.59,16.59,5900.0,16.62,16.62,16.59,16.59,5900.0
2006-06-28 14:40:00,16.6,16.65,16.59,16.64,20200.0,16.6,16.65,16.59,16.64,20200.0
2006-06-28 14:45:00,16.65,16.67,16.65,16.67,11600.0,16.65,16.67,16.65,16.67,11600.0
2006-06-28 14:50:00,16.67,16.67,16.64,16.64,7300.0,16.67,16.67,16.64,16.64,7300.0
2006-06-28 14:55:00,16.64,16.64,16.62,16.62,10200.0,16.64,16.64,16.62,16.62,10200.0
2006-06-28 15:00:00,16.61,16.62,16.6,16.61,12600.0,16.61,16.62,16.6,16.61,12600.0
2006-06-28 15:05:00,16.62,16.62,16.61,16.61,9200.0,16.62,16.62,16.61,16.61,9200.0
2006-06-28 15:10:00,16.61,16.63,16.61,16.63,28900.0,16.61,16.63,16.61,16.63,28900.0
2006-06-28 15:15:00,16.63,16.63,16.62,16.63,8000.0,16.63,16.63,16.62,16.63,8000.0
2006-06-28 15:20:00,16.63,16.63,16.61,16.62,11200.0,16.63,16.63,16.61,16.62,11200.0
2006-06-28 15:25:00,16.61,16.62,16.57,16.58,19300.0,16.61,16.62,16.57,16.58,19300.0
2006-06-28 15:30:00,16.58,16.62,16.58,16.62,9700.0,16.58,16.62,16.58,16.62,9700.0
2006-06-28 15:35:00,16.61,16.62,16.58,16.59,22000.0,16.61,16.62,16.58,16.59,22000.0
2006-06-28 15:40:00,16.58,16.6,16.56,16.57,18400.0,16.58,16.6,16.56,16.57,18400.0
2006-06-28 15:45:00,16.56,16.56,16.53,16.55,51300.0,16.56,16.56,16.53,16.55,51300.0
2006-06-28 15:50:00,16.55,16.6,16.55,16.57,53300.0,16.55,16.6,16.55,16.57,53300.0
2006-06-28 15:55:00,16.57,16.61,16.56,16.61,96800.0,16.57,16.61,16.56,16.61,96800.0
2006-06-29 09:30:00,16.7,16.73,16.58,16.65,38200.0,16.7,16.73,16.58,16.65,38200.0
2006-06-29 09:35:00,16.65,16.7,16.63,16.7,16200.0,16.65,16.7,16.63,16.7,16200.0
2006-06-29 09:40:00,16.7,16.73,16.69,16.71,15300.0,16.7,16.73,16.69,16.71,15300.0
2006-06-29 09:45:00,16.72,16.76,16.71,16.75,10000.0,16.72,16.76,16.71,16.75,10000.0
2006-06-29 09:50:00,16.74,16.75,16.73,16.74,8400.0,16.74,16.75,16.73,16.74,8400.0
2006-06-29 09:55:00,16.74,16.79,16.72,16.77,23800.0,16.74,16.79,16.72,16.77,23800.0
2006-06-29 10:00:00,16.79,16.8,16.76,16.79,15300.0,16.79,16.8,16.76,16.79,15300.0
2006-06-29 10:05:00,16.79,16.85,16.79,16.82,33800.0,16.79,16.85,16.79,16.82,33800.0
2006-06-29 10:10:00,16.82,16.92,16.82,16.92,28400.0,16.82,16.92,16.82,16.92,28400.0
2006-06-29 10:15:00,16.91,16.91,16.77,16.84,29400.0,16.91,16.91,16.77,16.84,29400.0
2006-06-29 10:20:00,16.83,16.85,16.81,16.85,16900.0,16.83,16.85,16.81,16.85,16900.0
2006-06-29 10:25:00,16.85,16.85,16.77,16.8,14100.0,16.85,16.85,16.77,16.8,14100.0
2006-06-29 10:30:00,16.79,16.8,16.77,16.77,13800.0,16.79,16.8,16.77,16.77,13800.0
2006-06-29 10:35:00,16.78,16.79,16.77,16.79,6300.0,16.78,16.79,16.77,16.79,6300.0
2006-06-29 10:40:00,16.79,16.81,16.78,16.79,38300.0,16.79,16.81,16.78,16.79,38300.0
2006-06-29 10:45:00,16.79,16.86,16.79,16.86,24100.0,16.79,16.86,16.79,16.86,24100.0
2006-06-29 10:50:00,16.85,16.87,16.82,16.87,32600.0,16.85,16.87,16.82,16.87,32600.0
2006-06-29 10:55:00,16.87,16.91,16.87,16.9,19000.0,16.87,16.91,16.87,16.9,19000.0
2006-06-29 11:00:00,16.91,16.94,16.83,16.93,36400.0,16.91,16.94,16.83,16.93,36400.0
2006-06-29 11:05:00,16.94,16.95,16.91,16.92,18400.0,16.94,16.95,16.91,16.92,18400.0
2006-06-29 11:10:00,16.92,16.93,16.91,16.92,15600.0,16.92,16.93,16.91,16.92,15600.0
2006-06-29 11:15:00,16.91,16.92,16.91,16.91,6500.0,16.91,16.92,16.91,16.91,6500.0
2006-06-29 11:20:00,16.9,16.9,16.89,16.89,5900.0,16.9,16.9,16.89,16.89,5900.0
2006-06-29 11:25:00,16.89,16.92,16.89,16.92,12700.0,16.89,16.92,16.89,16.92,12700.0
2006-06-29 11:30:00,16.92,16.93,16.92,16.92,12500.0,16.92,16.93,16.92,16.92,12500.0
2006-06-29 11:35:00,16.91,16.92,16.9,16.91,9600.0,16.91,16.92,16.9,16.91,9600.0
2006-06-29 11:40:00,16.9,16.91,16.9,16.9,5000.0,16.9,16.91,16.9,16.9,5000.0
2006-06-29 11:45:00,16.9,16.92,16.9,16.92,9300.0,16.9,16.92,16.9,16.92,9300.0
2006-06-29 11:50:00,16.92,16.94,16.92,16.92,16000.0,16.92,16.94,16.92,16.92,16000.0
2006-06-29 11:55:00,16.92,16.93,16.88,16.88,18400.0,16.92,16.93,16.88,16.88,18400.0
2006-06-29 12:00:00,16.92,16.93,16.92,16.92,8400.0,16.92,16.93,16.92,16.92,8400.0
2006-06-29 12:05:00,16.92,16.94,16.92,16.94,20900.0,16.92,16.94,16.92,16.94,20900.0
2006-06-29 12:10:00,16.93,16.94,16.93,16.94,12700.0,16.93,16.94,16.93,16.94,12700.0
2006-06-29 12:15:00,16.95,16.97,16.94,16.96,145800.0,16.95,16.97,16.94,16.96,145800.0
2006-06-29 12:20:00,16.96,16.98,16.96,16.98,19600.0,16.96,16.98,16.96,16.98,19600.0
2006-06-29 12:25:00,16.98,16.98,16.97,16.97,6800.0,16.98,16.98,16.97,16.97,6800.0
2006-06-29 12:30:00,16.98,17.0,16.97,16.99,30700.0,16.98,17.0,16.97,16.99,30700.0
2006-06-29 12:35:00,17.0,17.0,16.98,16.99,17100.0,17.0,17.0,16.98,16.99,17100.0
2006-06-29 12:40:00,16.99,16.99,16.97,16.98,20400.0,16.99,16.99,16.97,16.98,20400.0
2006-06-29 12:45:00,16.98,17.05,16.98,17.0,61800.0,16.98,17.05,16.98,17.0,61800.0
2006-06-29 12:50:00,17.01,17.01,16.99,16.99,31400.0,17.01,17.01,16.99,16.99,31400.0
2006-06-29 12:55:00,17.0,17.0,16.98,16.99,38600.0,17.0,17.0,16.98,16.99,38600.0
2006-06-29 13:00:00,16.99,17.0,16.99,16.99,7600.0,16.99,17.0,16.99,16.99,7600.0
2006-06-29 13:05:00,17.0,17.0,16.99,17.0,16400.0,17.0,17.0,16.99,17.0,16400.0
2006-06-29 13:10:00,17.0,17.0,16.96,16.99,27400.0,17.0,17.0,16.96,16.99,27400.0
2006-06-29 13:15:00,17.0,17.0,16.95,16.95,11400.0,17.0,17.0,16.95,16.95,11400.0
2006-06-29 13:20:00,16.95,16.98,16.95,16.96,9400.0,16.95,16.98,16.95,16.96,9400.0
2006-06-29 13:25:00,16.96,16.96,16.94,16.95,8700.0,16.96,16.96,16.94,16.95,8700.0
2006-06-29 13:30:00,16.96,16.96,16.94,16.94,8700.0,16.96,16.96,16.94,16.94,8700.0
2006-06-29 13:35:00,16.95,16.95,16.93,16.93,47700.0,16.95,16.95,16.93,16.93,47700.0
2006-06-29 13:40:00,16.94,16.95,16.91,16.91,17900.0,16.94,16.95,16.91,16.91,17900.0
2006-06-29 13:45:00,16.92,16.92,16.91,16.91,17500.0,16.92,16.92,16.91,16.91,17500.0
2006-06-29 13:50:00,16.92,16.92,16.9,16.9,8000.0,16.92,16.92,16.9,16.9,8000.0
2006-06-29 13:55:00,16.91,16.91,16.87,16.87,7900.0,16.91,16.91,16.87,16.87,7900.0
2006-06-29 14:00:00,16.88,16.92,16.88,16.91,15900.0,16.88,16.92,16.88,16.91,15900.0
2006-06-29 14:05:00,16.91,16.91,16.9,16.91,3100.0,16.91,16.91,16.9,16.91,3100.0
2006-06-29 14:10:00,16.91,16.92,16.9,16.92,8500.0,16.91,16.92,16.9,16.92,8500.0
2006-06-29 14:15:00,16.92,17.09,16.91,17.0,87200.0,16.92,17.09,16.91,17.0,87200.0
2006-06-29 14:20:00,17.0,17.12,16.99,17.09,53200.0,17.0,17.12,16.99,17.09,53200.0
2006-06-29 14:25:00,17.09,17.11,17.0,17.07,59900.0,17.09,17.11,17.0,17.07,59900.0
2006-06-29 14:30:00,17.07,17.1,17.04,17.05,35500.0,17.07,17.1,17.04,17.05,35500.0
2006-06-29 14:35:00,17.05,17.1,17.01,17.09,31800.0,17.05,17.1,17.01,17.09,31800.0
2006-06-29 14:40:00,17.08,17.1,17.02,17.03,57000.0,17.08,17.1,17.02,17.03,57000.0
2006-06-29 14:45:00,17.03,17.13,17.03,17.12,48300.0,17.03,17.13,17.03,17.12,48300.0
2006-06-29 14:50:00,17.12,17.21,17.11,17.2,43300.0,17.12,17.21,17.11,17.2,43300.0
2006-06-29 14:55:00,17.2,17.26,17.19,17.22,90700.0,17.2,17.26,17.19,17.22,90700.0
2006-06-29 15:00:00,17.23,17.27,17.22,17.24,52000.0,17.23,17.27,17.22,17.24,52000.0
2006-06-29 15:05:00,17.24,17.25,17.22,17.23,29100.0,17.24,17.25,17.22,17.23,29100.0
2006-06-29 15:10:00,17.22,17.28,17.22,17.26,72700.0,17.22,17.28,17.22,17.26,72700.0
2006-06-29 15:15:00,17.26,17.27,17.25,17.27,34600.0,17.26,17.27,17.25,17.27,34600.0
2006-06-29 15:20:00,17.26,17.26,17.24,17.25,1101200.0,17.26,17.26,17.24,17.25,1101200.0
2006-06-29 15:25:00,17.24,17.32,17.24,17.32,62900.0,17.24,17.32,17.24,17.32,62900.0
2006-06-29 15:30:00,17.32,17.33,17.3,17.33,41500.0,17.32,17.33,17.3,17.33,41500.0
2006-06-29 15:35:00,17.33,17.33,17.32,17.33,23100.0,17.33,17.33,17.32,17.33,23100.0
2006-06-29 15:40:00,17.32,17.33,17.27,17.3,49500.0,17.32,17.33,17.27,17.3,49500.0
2006-06-29 15:45:00,17.3,17.3,17.27,17.29,71000.0,17.3,17.3,17.27,17.29,71000.0
2006-06-29 15:50:00,17.29,17.3,17.29,17.3,63200.0,17.29,17.3,17.29,17.3,63200.0
2006-06-29 15:55:00,17.29,17.33,17.22,17.31,316400.0,17.29,17.33,17.22,17.31,316400.0
2006-06-30 09:30:00,17.5,17.5,17.21,17.42,30800.0,17.5,17.5,17.21,17.42,30800.0
2006-06-30 09:35:00,17.43,17.43,17.29,17.39,18800.0,17.43,17.43,17.29,17.39,18800.0
2006-06-30 09:40:00,17.4,17.43,17.39,17.39,25600.0,17.4,17.43,17.39,17.39,25600.0
2006-06-30 09:45:00,17.38,17.39,17.35,17.38,16600.0,17.38,17.39,17.35,17.38,16600.0
2006-06-30 09:50:00,17.38,17.39,17.35,17.38,10800.0,17.38,17.39,17.35,17.38,10800.0
2006-06-30 09:55:00,17.38,17.39,17.35,17.39,16900.0,17.38,17.39,17.35,17.39,16900.0
2006-06-30 10:00:00,17.38,17.38,17.27,17.35,21100.0,17.38,17.38,17.27,17.35,21100.0
2006-06-30 10:05:00,17.35,17.38,17.33,17.35,21100.0,17.35,17.38,17.33,17.35,21100.0
2006-06-30 10:10:00,17.34,17.35,17.32,17.34,14200.0,17.34,17.35,17.32,17.34,14200.0
2006-06-30 10:15:00,17.35,17.39,17.32,17.36,30100.0,17.35,17.39,17.32,17.36,30100.0
2006-06-30 10:20:00,17.35,17.36,17.35,17.36,7100.0,17.35,17.36,17.35,17.36,7100.0
2006-06-30 10:25:00,17.36,17.4,17.35,17.39,29000.0,17.36,17.4,17.35,17.39,29000.0
2006-06-30 10:30:00,17.39,17.39,17.38,17.38,5300.0,17.39,17.39,17.38,17.38,5300.0
2006-06-30 10:35:00,17.39,17.39,17.38,17.38,6700.0,17.39,17.39,17.38,17.38,6700.0
2006-06-30 10:40:00,17.39,17.4,17.38,17.38,9900.0,17.39,17.4,17.38,17.38,9900.0
2006-06-30 10:45:00,17.38,17.38,17.35,17.35,6900.0,17.38,17.38,17.35,17.35,6900.0
2006-06-30 10:50:00,17.35,17.36,17.35,17.35,3200.0,17.35,17.36,17.35,17.35,3200.0
2006-06-30 10:55:00,17.35,17.4,17.35,17.39,17800.0,17.35,17.4,17.35,17.39,17800.0
2006-06-30 11:00:00,17.38,17.38,17.36,17.37,5200.0,17.38,17.38,17.36,17.37,5200.0
2006-06-30 11:05:00,17.37,17.37,17.33,17.33,3400.0,17.37,17.37,17.33,17.33,3400.0
2006-06-30 11:10:00,17.34,17.34,17.31,17.32,8400.0,17.34,17.34,17.31,17.32,8400.0
2006-06-30 11:15:00,17.32,17.33,17.29,17.3,7000.0,17.32,17.33,17.29,17.3,7000.0
2006-06-30 11:20:00,17.3,17.31,17.3,17.3,4500.0,17.3,17.31,17.3,17.3,4500.0
2006-06-30 11:25:00,17.31,17.32,17.3,17.31,8400.0,17.31,17.32,17.3,17.31,8400.0
2006-06-30 11:30:00,17.31,17.32,17.29,17.29,7600.0,17.31,17.32,17.29,17.29,7600.0
2006-06-30 11:35:00,17.29,17.29,17.26,17.27,3500.0,17.29,17.29,17.26,17.27,3500.0
2006-06-30 11:40:00,17.26,17.27,17.26,17.26,2200.0,17.26,17.27,17.26,17.26,2200.0
2006-06-30 11:45:00,17.26,17.26,17.26,17.26,1200.0,17.26,17.26,17.26,17.26,1200.0
2006-06-30 11:50:00,17.26,17.26,17.19,17.23,24900.0,17.26,17.26,17.19,17.23,24900.0
2006-06-30 11:55:00,17.23,17.24,17.22,17.23,13500.0,17.23,17.24,17.22,17.23,13500.0
2006-06-30 12:00:00,17.23,17.23,17.21,17.21,15100.0,17.23,17.23,17.21,17.21,15100.0
2006-06-30 12:05:00,17.21,17.22,17.21,17.21,3100.0,17.21,17.22,17.21,17.21,3100.0
2006-06-30 12:10:00,17.22,17.23,17.2,17.21,29900.0,17.22,17.23,17.2,17.21,29900.0
2006-06-30 12:15:00,17.2,17.21,17.2,17.21,2800.0,17.2,17.21,17.2,17.21,2800.0
2006-06-30 12:20:00,17.2,17.21,17.2,17.2,3700.0,17.2,17.21,17.2,17.2,3700.0
2006-06-30 12:25:00,17.2,17.21,17.2,17.2,3100.0,17.2,17.21,17.2,17.2,3100.0
2006-06-30 12:30:00,17.2,17.25,17.2,17.25,15300.0,17.2,17.25,17.2,17.25,15300.0
2006-06-30 12:35:00,17.24,17.24,17.23,17.24,2400.0,17.24,17.24,17.23,17.24,2400.0
2006-06-30 12:40:00,17.23,17.26,17.23,17.25,11400.0,17.23,17.26,17.23,17.25,11400.0
2006-06-30 12:45:00,17.25,17.25,17.24,17.24,4500.0,17.25,17.25,17.24,17.24,4500.0
2006-06-30 12:50:00,17.23,17.23,17.2,17.23,8200.0,17.23,17.23,17.2,17.23,8200.0
2006-06-30 12:55:00,17.22,17.23,17.22,17.22,1800.0,17.22,17.23,17.22,17.22,1800.0
2006-06-30 13:00:00,17.22,17.23,17.22,17.23,1800.0,17.22,17.23,17.22,17.23,1800.0
2006-06-30 13:05:00,17.23,17.23,17.22,17.22,2100.0,17.23,17.23,17.22,17.22,2100.0
2006-06-30 13:10:00,17.22,17.23,17.2,17.22,5900.0,17.22,17.23,17.2,17.22,5900.0
2006-06-30 13:15:00,17.22,17.24,17.22,17.22,6700.0,17.22,17.24,17.22,17.22,6700.0
2006-06-30 13:20:00,17.21,17.22,17.2,17.21,6200.0,17.21,17.22,17.2,17.21,6200.0
2006-06-30 13:25:00,17.2,17.21,17.2,17.2,5800.0,17.2,17.21,17.2,17.2,5800.0
2006-06-30 13:30:00,17.2,17.21,17.19,17.2,5800.0,17.2,17.21,17.19,17.2,5800.0
2006-06-30 13:35:00,17.21,17.24,17.2,17.22,14200.0,17.21,17.24,17.2,17.22,14200.0
2006-06-30 13:40:00,17.22,17.23,17.22,17.22,1600.0,17.22,17.23,17.22,17.22,1600.0
2006-06-30 13:45:00,17.23,17.27,17.23,17.26,12400.0,17.23,17.27,17.23,17.26,12400.0
2006-06-30 13:50:00,17.26,17.26,17.21,17.22,17500.0,17.26,17.26,17.21,17.22,17500.0
2006-06-30 13:55:00,17.22,17.23,17.22,17.22,3400.0,17.22,17.23,17.22,17.22,3400.0
2006-06-30 14:00:00,17.22,17.23,17.19,17.21,12800.0,17.22,17.23,17.19,17.21,12800.0
2006-06-30 14:05:00,17.2,17.24,17.2,17.23,5400.0,17.2,17.24,17.2,17.23,5400.0
2006-06-30 14:10:00,17.23,17.24,17.22,17.22,6900.0,17.23,17.24,17.22,17.22,6900.0
2006-06-30 14:15:00,17.22,17.22,17.19,17.19,13700.0,17.22,17.22,17.19,17.19,13700.0
2006-06-30 14:20:00,17.18,17.19,17.17,17.17,20400.0,17.18,17.19,17.17,17.17,20400.0
2006-06-30 14:25:00,17.17,17.18,17.17,17.17,11700.0,17.17,17.18,17.17,17.17,11700.0
2006-06-30 14:30:00,17.17,17.18,17.17,17.18,6900.0,17.17,17.18,17.17,17.18,6900.0
2006-06-30 14:35:00,17.18,17.21,17.17,17.21,14300.0,17.18,17.21,17.17,17.21,14300.0
2006-06-30 14:40:00,17.2,17.23,17.2,17.23,10200.0,17.2,17.23,17.2,17.23,10200.0
2006-06-30 14:45:00,17.23,17.23,17.22,17.23,8700.0,17.23,17.23,17.22,17.23,8700.0
2006-06-30 14:50:00,17.22,17.23,17.22,17.23,11800.0,17.22,17.23,17.22,17.23,11800.0
2006-06-30 14:55:00,17.23,17.23,17.22,17.22,9900.0,17.23,17.23,17.22,17.22,9900.0
2006-06-30 15:00:00,17.22,17.22,17.2,17.21,12600.0,17.22,17.22,17.2,17.21,12600.0
2006-06-30 15:05:00,17.2,17.25,17.2,17.25,37800.0,17.2,17.25,17.2,17.25,37800.0
2006-06-30 15:10:00,17.24,17.24,17.2,17.23,35000.0,17.24,17.24,17.2,17.23,35000.0
2006-06-30 15:15:00,17.23,17.24,17.22,17.22,5100.0,17.23,17.24,17.22,17.22,5100.0
2006-06-30 15:20:00,17.22,17.25,17.22,17.25,19900.0,17.22,17.25,17.22,17.25,19900.0
2006-06-30 15:25:00,17.24,17.29,17.24,17.28,70400.0,17.24,17.29,17.24,17.28,70400.0
2006-06-30 15:30:00,17.28,17.29,17.24,17.25,10500.0,17.28,17.29,17.24,17.25,10500.0
2006-06-30 15:35:00,17.25,17.25,17.22,17.22,22000.0,17.25,17.25,17.22,17.22,22000.0
2006-06-30 15:40:00,17.22,17.22,17.16,17.16,16800.0,17.22,17.22,17.16,17.16,16800.0
2006-06-30 15:45:00,17.16,17.23,17.16,17.19,25700.0,17.16,17.23,17.16,17.19,25700.0
2006-06-30 15:50:00,17.19,17.22,17.16,17.16,49200.0,17.19,17.22,17.16,17.16,49200.0
2006-06-30 15:55:00,17.16,17.19,17.15,17.15,91700.0,17.16,17.19,17.15,17.15,91700.0
2006-07-03 09:30:00,17.23,17.27,17.1,17.15,16300.0,17.23,17.27,17.1,17.15,16300.0
2006-07-03 09:35:00,17.16,17.19,17.13,17.16,10300.0,17.16,17.19,17.13,17.16,10300.0
2006-07-03 09:40:00,17.16,17.18,17.15,17.18,9100.0,17.16,17.18,17.15,17.18,9100.0
2006-07-03 09:45:00,17.17,17.2,17.16,17.2,8400.0,17.17,17.2,17.16,17.2,8400.0
2006-07-03 09:50:00,17.21,17.22,17.2,17.2,11100.0,17.21,17.22,17.2,17.2,11100.0
2006-07-03 09:55:00,17.2,17.21,17.19,17.19,7500.0,17.2,17.21,17.19,17.19,7500.0
2006-07-03 10:00:00,17.2,17.21,17.19,17.2,3700.0,17.2,17.21,17.19,17.2,3700.0
2006-07-03 10:05:00,17.2,17.27,17.2,17.23,10500.0,17.2,17.27,17.2,17.23,10500.0
2006-07-03 10:10:00,17.23,17.23,17.23,17.23,1400.0,17.23,17.23,17.23,17.23,1400.0
2006-07-03 10:15:00,17.23,17.23,17.21,17.23,14700.0,17.23,17.23,17.21,17.23,14700.0
2006-07-03 10:20:00,17.24,17.27,17.21,17.27,7700.0,17.24,17.27,17.21,17.27,7700.0
2006-07-03 10:25:00,17.27,17.32,17.27,17.32,12700.0,17.27,17.32,17.27,17.32,12700.0
2006-07-03 10:30:00,17.33,17.38,17.32,17.34,20000.0,17.33,17.38,17.32,17.34,20000.0
2006-07-03 10:35:00,17.34,17.35,17.34,17.35,2700.0,17.34,17.35,17.34,17.35,2700.0
2006-07-03 10:40:00,17.34,17.36,17.33,17.36,7200.0,17.34,17.36,17.33,17.36,7200.0
2006-07-03 10:45:00,17.37,17.37,17.35,17.36,6100.0,17.37,17.37,17.35,17.36,6100.0
2006-07-03 10:50:00,17.37,17.37,17.36,17.37,2800.0,17.37,17.37,17.36,17.37,2800.0
2006-07-03 10:55:00,17.37,17.38,17.37,17.37,9000.0,17.37,17.38,17.37,17.37,9000.0
2006-07-03 11:00:00,17.38,17.46,17.37,17.45,30100.0,17.38,17.46,17.37,17.45,30100.0
2006-07-03 11:05:00,17.46,17.47,17.45,17.46,12200.0,17.46,17.47,17.45,17.46,12200.0
2006-07-03 11:10:00,17.46,17.48,17.46,17.48,8800.0,17.46,17.48,17.46,17.48,8800.0
2006-07-03 11:15:00,17.48,17.51,17.48,17.51,13000.0,17.48,17.51,17.48,17.51,13000.0
2006-07-03 11:20:00,17.5,17.51,17.5,17.51,17700.0,17.5,17.51,17.5,17.51,17700.0
2006-07-03 11:25:00,17.51,17.51,17.5,17.5,6700.0,17.51,17.51,17.5,17.5,6700.0
2006-07-03 11:30:00,17.5,17.52,17.5,17.52,7000.0,17.5,17.52,17.5,17.52,7000.0
2006-07-03 11:35:00,17.51,17.52,17.5,17.5,9000.0,17.51,17.52,17.5,17.5,9000.0
2006-07-03 11:40:00,17.5,17.51,17.45,17.45,12600.0,17.5,17.51,17.45,17.45,12600.0
2006-07-03 11:45:00,17.45,17.46,17.44,17.44,11600.0,17.45,17.46,17.44,17.44,11600.0
2006-07-03 11:50:00,17.44,17.45,17.42,17.43,10900.0,17.44,17.45,17.42,17.43,10900.0
2006-07-03 11:55:00,17.43,17.46,17.43,17.45,10800.0,17.43,17.46,17.43,17.45,10800.0
2006-07-03 12:00:00,17.46,17.49,17.46,17.49,8000.0,17.46,17.49,17.46,17.49,8000.0
2006-07-03 12:05:00,17.49,17.49,17.47,17.48,12700.0,17.49,17.49,17.47,17.48,12700.0
2006-07-03 12:10:00,17.48,17.49,17.47,17.48,10000.0,17.48,17.49,17.47,17.48,10000.0
2006-07-03 12:15:00,17.48,17.48,17.46,17.48,9900.0,17.48,17.48,17.46,17.48,9900.0
2006-07-03 12:20:00,17.47,17.48,17.46,17.47,4800.0,17.47,17.48,17.46,17.47,4800.0
2006-07-03 12:25:00,17.47,17.48,17.46,17.48,12400.0,17.47,17.48,17.46,17.48,12400.0
2006-07-03 12:30:00,17.48,17.48,17.45,17.45,10800.0,17.48,17.48,17.45,17.45,10800.0
2006-07-03 12:35:00,17.46,17.47,17.45,17.45,7700.0,17.46,17.47,17.45,17.45,7700.0
2006-07-03 12:40:00,17.45,17.45,17.42,17.43,7800.0,17.45,17.45,17.42,17.43,7800.0
2006-07-03 12:45:00,17.42,17.44,17.42,17.44,17500.0,17.42,17.44,17.42,17.44,17500.0
2006-07-03 12:50:00,17.43,17.43,17.4,17.41,12700.0,17.43,17.43,17.4,17.41,12700.0
2006-07-03 12:55:00,17.41,17.44,17.4,17.43,52700.0,17.41,17.44,17.4,17.43,52700.0
2006-07-05 09:30:00,17.35,17.46,17.25,17.28,41800.0,17.35,17.46,17.25,17.28,41800.0
2006-07-05 09:35:00,17.28,17.39,17.25,17.36,17200.0,17.28,17.39,17.25,17.36,17200.0
2006-07-05 09:40:00,17.36,17.36,17.25,17.25,20400.0,17.36,17.36,17.25,17.25,20400.0
2006-07-05 09:45:00,17.24,17.27,17.15,17.17,22400.0,17.24,17.27,17.15,17.17,22400.0
2006-07-05 09:50:00,17.16,17.17,17.03,17.05,41100.0,17.16,17.17,17.03,17.05,41100.0
2006-07-05 09:55:00,17.04,17.06,16.99,17.06,17900.0,17.04,17.06,16.99,17.06,17900.0
2006-07-05 10:00:00,17.06,17.06,17.02,17.03,11800.0,17.06,17.06,17.02,17.03,11800.0
2006-07-05 10:05:00,17.02,17.02,16.88,17.0,65900.0,17.02,17.02,16.88,17.0,65900.0
2006-07-05 10:10:00,17.0,17.05,16.94,16.98,18800.0,17.0,17.05,16.94,16.98,18800.0
2006-07-05 10:15:00,16.97,16.99,16.93,16.95,25400.0,16.97,16.99,16.93,16.95,25400.0
2006-07-05 10:20:00,16.95,16.99,16.94,16.99,11300.0,16.95,16.99,16.94,16.99,11300.0
2006-07-05 10:25:00,16.99,17.01,16.94,17.0,33300.0,16.99,17.01,16.94,17.0,33300.0
2006-07-05 10:30:00,16.99,17.0,16.98,16.99,15300.0,16.99,17.0,16.98,16.99,15300.0
2006-07-05 10:35:00,16.99,17.0,16.93,16.97,21700.0,16.99,17.0,16.93,16.97,21700.0
2006-07-05 10:40:00,16.97,16.99,16.91,16.98,21000.0,16.97,16.99,16.91,16.98,21000.0
2006-07-05 10:45:00,16.97,16.97,16.89,16.92,10800.0,16.97,16.97,16.89,16.92,10800.0
2006-07-05 10:50:00,16.92,16.92,16.85,16.9,25800.0,16.92,16.92,16.85,16.9,25800.0
2006-07-05 10:55:00,16.9,16.9,16.82,16.85,26000.0,16.9,16.9,16.82,16.85,26000.0
2006-07-05 11:00:00,16.85,16.85,16.8,16.82,21000.0,16.85,16.85,16.8,16.82,21000.0
2006-07-05 11:05:00,16.82,16.82,16.8,16.81,24000.0,16.82,16.82,16.8,16.81,24000.0
2006-07-05 11:10:00,16.8,16.81,16.8,16.81,6900.0,16.8,16.81,16.8,16.81,6900.0
2006-07-05 11:15:00,16.81,16.81,16.79,16.8,29800.0,16.81,16.81,16.79,16.8,29800.0
2006-07-05 11:20:00,16.81,16.81,16.79,16.79,24900.0,16.81,16.81,16.79,16.79,24900.0
2006-07-05 11:25:00,16.8,16.81,16.79,16.81,22800.0,16.8,16.81,16.79,16.81,22800.0
2006-07-05 11:30:00,16.81,16.89,16.81,16.89,18500.0,16.81,16.89,16.81,16.89,18500.0
2006-07-05 11:35:00,16.88,16.91,16.86,16.86,22600.0,16.88,16.91,16.86,16.86,22600.0
2006-07-05 11:40:00,16.87,16.9,16.83,16.87,78600.0,16.87,16.9,16.83,16.87,78600.0
2006-07-05 11:45:00,16.87,16.87,16.79,16.84,64600.0,16.87,16.87,16.79,16.84,64600.0
2006-07-05 11:50:00,16.83,16.84,16.8,16.83,37500.0,16.83,16.84,16.8,16.83,37500.0
2006-07-05 11:55:00,16.82,16.83,16.76,16.77,59500.0,16.82,16.83,16.76,16.77,59500.0
2006-07-05 12:00:00,16.76,16.8,16.73,16.75,26800.0,16.76,16.8,16.73,16.75,26800.0
2006-07-05 12:05:00,16.75,16.8,16.72,16.78,65300.0,16.75,16.8,16.72,16.78,65300.0
2006-07-05 12:10:00,16.79,16.8,16.75,16.78,46100.0,16.79,16.8,16.75,16.78,46100.0
2006-07-05 12:15:00,16.76,16.78,16.74,16.74,162200.0,16.76,16.78,16.74,16.74,162200.0
2006-07-05 12:20:00,16.75,16.75,16.68,16.75,37300.0,16.75,16.75,16.68,16.75,37300.0
2006-07-05 12:25:00,16.74,16.75,16.74,16.75,3100.0,16.74,16.75,16.74,16.75,3100.0
2006-07-05 12:30:00,16.75,16.76,16.73,16.73,10000.0,16.75,16.76,16.73,16.73,10000.0
2006-07-05 12:35:00,16.73,16.75,16.72,16.75,19300.0,16.73,16.75,16.72,16.75,19300.0
2006-07-05 12:40:00,16.75,16.75,16.74,16.74,3400.0,16.75,16.75,16.74,16.74,3400.0
2006-07-05 12:45:00,16.75,16.75,16.72,16.75,29700.0,16.75,16.75,16.72,16.75,29700.0
2006-07-05 12:50:00,16.75,16.75,16.73,16.74,23300.0,16.75,16.75,16.73,16.74,23300.0
2006-07-05 12:55:00,16.73,16.74,16.71,16.73,14600.0,16.73,16.74,16.71,16.73,14600.0
2006-07-05 13:00:00,16.73,16.74,16.73,16.74,8800.0,16.73,16.74,16.73,16.74,8800.0
2006-07-05 13:05:00,16.73,16.74,16.73,16.74,17500.0,16.73,16.74,16.73,16.74,17500.0
2006-07-05 13:10:00,16.74,16.75,16.73,16.75,24400.0,16.74,16.75,16.73,16.75,24400.0
2006-07-05 13:15:00,16.75,16.76,16.74,16.76,9500.0,16.75,16.76,16.74,16.76,9500.0
2006-07-05 13:20:00,16.76,16.76,16.75,16.76,11800.0,16.76,16.76,16.75,16.76,11800.0
2006-07-05 13:25:00,16.76,16.78,16.74,16.76,56900.0,16.76,16.78,16.74,16.76,56900.0
2006-07-05 13:30:00,16.76,16.82,16.76,16.79,25500.0,16.76,16.82,16.76,16.79,25500.0
2006-07-05 13:35:00,16.79,16.79,16.78,16.79,7800.0,16.79,16.79,16.78,16.79,7800.0
2006-07-05 13:40:00,16.79,16.82,16.79,16.81,8200.0,16.79,16.82,16.79,16.81,8200.0
2006-07-05 13:45:00,16.81,16.81,16.78,16.8,7200.0,16.81,16.81,16.78,16.8,7200.0
2006-07-05 13:50:00,16.79,16.8,16.74,16.75,25600.0,16.79,16.8,16.74,16.75,25600.0
2006-07-05 13:55:00,16.74,16.77,16.73,16.73,22600.0,16.74,16.77,16.73,16.73,22600.0
2006-07-05 14:00:00,16.74,16.76,16.73,16.76,14300.0,16.74,16.76,16.73,16.76,14300.0
2006-07-05 14:05:00,16.76,16.77,16.76,16.76,8700.0,16.76,16.77,16.76,16.76,8700.0
2006-07-05 14:10:00,16.76,16.77,16.76,16.77,6700.0,16.76,16.77,16.76,16.77,6700.0
2006-07-05 14:15:00,16.77,16.77,16.76,16.76,11800.0,16.77,16.77,16.76,16.76,11800.0
2006-07-05 14:20:00,16.77,16.78,16.76,16.76,21100.0,16.77,16.78,16.76,16.76,21100.0
2006-07-05 14:25:00,16.77,16.77,16.76,16.77,6200.0,16.77,16.77,16.76,16.77,6200.0
2006-07-05 14:30:00,16.77,16.85,16.77,16.85,18800.0,16.77,16.85,16.77,16.85,18800.0
2006-07-05 14:35:00,16.85,16.86,16.84,16.86,43100.0,16.85,16.86,16.84,16.86,43100.0
2006-07-05 14:40:00,16.86,16.86,16.85,16.86,12700.0,16.86,16.86,16.85,16.86,12700.0
2006-07-05 14:45:00,16.85,16.86,16.84,16.85,58100.0,16.85,16.86,16.84,16.85,58100.0
2006-07-05 14:50:00,16.85,16.86,16.85,16.86,15500.0,16.85,16.86,16.85,16.86,15500.0
2006-07-05 14:55:00,16.86,16.86,16.85,16.86,19200.0,16.86,16.86,16.85,16.86,19200.0
2006-07-05 15:00:00,16.85,16.86,16.84,16.86,43400.0,16.85,16.86,16.84,16.86,43400.0
2006-07-05 15:05:00,16.86,16.88,16.86,16.87,27700.0,16.86,16.88,16.86,16.87,27700.0
2006-07-05 15:10:00,16.87,16.91,16.87,16.91,38500.0,16.87,16.91,16.87,16.91,38500.0
2006-07-05 15:15:00,16.91,16.98,16.86,16.97,45600.0,16.91,16.98,16.86,16.97,45600.0
2006-07-05 15:20:00,16.97,16.97,16.96,16.97,20900.0,16.97,16.97,16.96,16.97,20900.0
2006-07-05 15:25:00,16.97,16.97,16.95,16.96,45600.0,16.97,16.97,16.95,16.96,45600.0
2006-07-05 15:30:00,16.96,16.98,16.96,16.96,47000.0,16.96,16.98,16.96,16.96,47000.0
2006-07-05 15:35:00,16.97,16.97,16.95,16.97,24400.0,16.97,16.97,16.95,16.97,24400.0
2006-07-05 15:40:00,16.97,16.98,16.96,16.98,28100.0,16.97,16.98,16.96,16.98,28100.0
2006-07-05 15:45:00,16.97,16.98,16.96,16.97,57000.0,16.97,16.98,16.96,16.97,57000.0
2006-07-05 15:50:00,16.98,17.01,16.94,16.96,106900.0,16.98,17.01,16.94,16.96,106900.0
2006-07-05 15:55:00,16.96,17.01,16.95,16.97,114700.0,16.96,17.01,16.95,16.97,114700.0
2006-07-06 09:30:00,16.92,17.06,16.92,17.04,29000.0,16.92,17.06,16.92,17.04,29000.0
2006-07-06 09:35:00,17.04,17.04,16.88,16.88,8600.0,17.04,17.04,16.88,16.88,8600.0
2006-07-06 09:40:00,16.91,16.94,16.89,16.9,5000.0,16.91,16.94,16.89,16.9,5000.0
2006-07-06 09:45:00,16.9,16.9,16.88,16.88,2100.0,16.9,16.9,16.88,16.88,2100.0
2006-07-06 09:50:00,16.88,16.93,16.88,16.92,7200.0,16.88,16.93,16.88,16.92,7200.0
2006-07-06 09:55:00,16.93,16.93,16.92,16.93,2400.0,16.93,16.93,16.92,16.93,2400.0
2006-07-06 10:00:00,16.94,17.02,16.94,16.97,12000.0,16.94,17.02,16.94,16.97,12000.0
2006-07-06 10:05:00,16.98,16.98,16.95,16.98,6900.0,16.98,16.98,16.95,16.98,6900.0
2006-07-06 10:10:00,16.97,16.97,16.92,16.95,9800.0,16.97,16.97,16.92,16.95,9800.0
2006-07-06 10:15:00,16.95,16.97,16.95,16.96,4700.0,16.95,16.97,16.95,16.96,4700.0
2006-07-06 10:20:00,16.96,17.01,16.95,16.99,15900.0,16.96,17.01,16.95,16.99,15900.0
2006-07-06 10:25:00,17.0,17.07,17.0,17.06,10600.0,17.0,17.07,17.0,17.06,10600.0
2006-07-06 10:30:00,17.07,17.07,17.02,17.02,7600.0,17.07,17.07,17.02,17.02,7600.0
2006-07-06 10:35:00,17.02,17.03,16.99,16.99,19500.0,17.02,17.03,16.99,16.99,19500.0
2006-07-06 10:40:00,17.0,17.0,16.96,16.96,14800.0,17.0,17.0,16.96,16.96,14800.0
2006-07-06 10:45:00,16.96,16.97,16.96,16.96,6400.0,16.96,16.97,16.96,16.96,6400.0
2006-07-06 10:50:00,16.95,16.95,16.87,16.92,16100.0,16.95,16.95,16.87,16.92,16100.0
2006-07-06 10:55:00,16.92,16.93,16.91,16.92,8100.0,16.92,16.93,16.91,16.92,8100.0
2006-07-06 11:00:00,16.93,16.93,16.92,16.93,4400.0,16.93,16.93,16.92,16.93,4400.0
2006-07-06 11:05:00,16.93,16.93,16.92,16.92,5800.0,16.93,16.93,16.92,16.92,5800.0
2006-07-06 11:10:00,16.93,16.97,16.93,16.94,19000.0,16.93,16.97,16.93,16.94,19000.0
2006-07-06 11:15:00,16.96,16.96,16.95,16.96,4600.0,16.96,16.96,16.95,16.96,4600.0
2006-07-06 11:20:00,16.96,16.96,16.95,16.95,3800.0,16.96,16.96,16.95,16.95,3800.0
2006-07-06 11:25:00,16.96,16.96,16.95,16.96,10000.0,16.96,16.96,16.95,16.96,10000.0
2006-07-06 11:30:00,16.96,16.97,16.96,16.96,4300.0,16.96,16.97,16.96,16.96,4300.0
2006-07-06 11:35:00,16.97,16.97,16.96,16.97,4800.0,16.97,16.97,16.96,16.97,4800.0
2006-07-06 11:40:00,16.96,16.97,16.95,16.95,9000.0,16.96,16.97,16.95,16.95,9000.0
2006-07-06 11:45:00,16.96,16.96,16.92,16.92,6200.0,16.96,16.96,16.92,16.92,6200.0
2006-07-06 11:50:00,16.92,16.92,16.87,16.91,11200.0,16.92,16.92,16.87,16.91,11200.0
2006-07-06 11:55:00,16.9,16.91,16.9,16.9,2500.0,16.9,16.91,16.9,16.9,2500.0
2006-07-06 12:00:00,16.91,16.91,16.89,16.9,5900.0,16.91,16.91,16.89,16.9,5900.0
2006-07-06 12:05:00,16.89,16.9,16.89,16.89,3100.0,16.89,16.9,16.89,16.89,3100.0
2006-07-06 12:10:00,16.9,16.9,16.89,16.9,7900.0,16.9,16.9,16.89,16.9,7900.0
2006-07-06 12:15:00,16.89,16.9,16.85,16.85,27800.0,16.89,16.9,16.85,16.85,27800.0
2006-07-06 12:20:00,16.85,16.85,16.81,16.82,17500.0,16.85,16.85,16.81,16.82,17500.0
2006-07-06 12:25:00,16.83,16.84,16.82,16.84,4600.0,16.83,16.84,16.82,16.84,4600.0
2006-07-06 12:30:00,16.83,16.84,16.83,16.84,2100.0,16.83,16.84,16.83,16.84,2100.0
2006-07-06 12:35:00,16.83,16.84,16.83,16.84,8700.0,16.83,16.84,16.83,16.84,8700.0
2006-07-06 12:40:00,16.84,16.86,16.84,16.85,29400.0,16.84,16.86,16.84,16.85,29400.0
2006-07-06 12:45:00,16.86,16.91,16.85,16.91,16500.0,16.86,16.91,16.85,16.91,16500.0
2006-07-06 12:50:00,16.91,16.98,16.91,16.97,14600.0,16.91,16.98,16.91,16.97,14600.0
2006-07-06 12:55:00,16.98,17.0,16.96,16.99,15500.0,16.98,17.0,16.96,16.99,15500.0
2006-07-06 13:00:00,16.97,17.0,16.97,17.0,19300.0,16.97,17.0,16.97,17.0,19300.0
2006-07-06 13:05:00,16.99,17.0,16.99,17.0,2800.0,16.99,17.0,16.99,17.0,2800.0
2006-07-06 13:10:00,17.0,17.0,16.99,16.99,15100.0,17.0,17.0,16.99,16.99,15100.0
2006-07-06 13:15:00,17.0,17.0,16.99,16.99,1200.0,17.0,17.0,16.99,16.99,1200.0
2006-07-06 13:20:00,16.99,17.01,16.99,17.0,2600.0,16.99,17.01,16.99,17.0,2600.0
2006-07-06 13:25:00,17.0,17.0,16.95,16.95,9100.0,17.0,17.0,16.95,16.95,9100.0
2006-07-06 13:30:00,16.96,16.97,16.95,16.96,7000.0,16.96,16.97,16.95,16.96,7000.0
2006-07-06 13:35:00,16.96,17.01,16.95,16.97,34600.0,16.96,17.01,16.95,16.97,34600.0
2006-07-06 13:40:00,16.97,17.03,16.96,17.0,56700.0,16.97,17.03,16.96,17.0,56700.0
2006-07-06 13:45:00,17.0,17.04,17.0,17.02,15400.0,17.0,17.04,17.0,17.02,15400.0
2006-07-06 13:50:00,17.02,17.03,16.99,16.99,4300.0,17.02,17.03,16.99,16.99,4300.0
2006-07-06 13:55:00,16.99,17.0,16.95,16.95,52400.0,16.99,17.0,16.95,16.95,52400.0
2006-07-06 14:00:00,16.95,16.99,16.93,16.97,97700.0,16.95,16.99,16.93,16.97,97700.0
2006-07-06 14:05:00,16.99,16.99,16.91,16.94,45300.0,16.99,16.99,16.91,16.94,45300.0
2006-07-06 14:10:00,16.94,16.94,16.87,16.9,50800.0,16.94,16.94,16.87,16.9,50800.0
2006-07-06 14:15:00,16.88,16.88,16.81,16.81,10400.0,16.88,16.88,16.81,16.81,10400.0
2006-07-06 14:20:00,16.8,16.82,16.8,16.8,8400.0,16.8,16.82,16.8,16.8,8400.0
2006-07-06 14:25:00,16.81,16.81,16.79,16.79,13400.0,16.81,16.81,16.79,16.79,13400.0
2006-07-06 14:30:00,16.79,16.8,16.77,16.78,7500.0,16.79,16.8,16.77,16.78,7500.0
2006-07-06 14:35:00,16.78,16.78,16.77,16.78,8800.0,16.78,16.78,16.77,16.78,8800.0
2006-07-06 14:40:00,16.78,16.79,16.77,16.78,6100.0,16.78,16.79,16.77,16.78,6100.0
2006-07-06 14:45:00,16.78,16.79,16.77,16.78,9300.0,16.78,16.79,16.77,16.78,9300.0
2006-07-06 14:50:00,16.78,16.78,16.75,16.76,4700.0,16.78,16.78,16.75,16.76,4700.0
2006-07-06 14:55:00,16.76,16.76,16.75,16.76,15400.0,16.76,16.76,16.75,16.76,15400.0
2006-07-06 15:00:00,16.75,16.76,16.75,16.76,7700.0,16.75,16.76,16.75,16.76,7700.0
2006-07-06 15:05:00,16.76,16.78,16.75,16.78,12300.0,16.76,16.78,16.75,16.78,12300.0
2006-07-06 15:10:00,16.78,16.79,16.77,16.79,5400.0,16.78,16.79,16.77,16.79,5400.0
2006-07-06 15:15:00,16.79,16.8,16.78,16.8,5700.0,16.79,16.8,16.78,16.8,5700.0
2006-07-06 15:20:00,16.8,16.8,16.79,16.8,25000.0,16.8,16.8,16.79,16.8,25000.0
2006-07-06 15:25:00,16.8,16.82,16.8,16.81,6600.0,16.8,16.82,16.8,16.81,6600.0
2006-07-06 15:30:00,16.81,16.82,16.8,16.8,11600.0,16.81,16.82,16.8,16.8,11600.0
2006-07-06 15:35:00,16.8,16.81,16.79,16.8,18000.0,16.8,16.81,16.79,16.8,18000.0
2006-07-06 15:40:00,16.8,16.8,16.79,16.8,22000.0,16.8,16.8,16.79,16.8,22000.0
2006-07-06 15:45:00,16.8,16.8,16.79,16.8,15000.0,16.8,16.8,16.79,16.8,15000.0
2006-07-06 15:50:00,16.8,16.84,16.79,16.84,84300.0,16.8,16.84,16.79,16.84,84300.0
2006-07-06 15:55:00,16.84,16.9,16.83,16.85,118700.0,16.84,16.9,16.83,16.85,118700.0
2006-07-07 09:30:00,16.75,16.76,16.66,16.67,22400.0,16.75,16.76,16.66,16.67,22400.0
2006-07-07 09:35:00,16.71,16.76,16.64,16.74,15800.0,16.71,16.76,16.64,16.74,15800.0
2006-07-07 09:40:00,16.74,16.84,16.74,16.77,19200.0,16.74,16.84,16.74,16.77,19200.0
2006-07-07 09:45:00,16.78,16.78,16.73,16.75,10600.0,16.78,16.78,16.73,16.75,10600.0
2006-07-07 09:50:00,16.76,16.86,16.76,16.83,13200.0,16.76,16.86,16.76,16.83,13200.0
2006-07-07 09:55:00,16.82,16.86,16.82,16.84,13900.0,16.82,16.86,16.82,16.84,13900.0
2006-07-07 10:00:00,16.85,16.9,16.81,16.86,15800.0,16.85,16.9,16.81,16.86,15800.0
2006-07-07 10:05:00,16.86,16.96,16.82,16.88,25200.0,16.86,16.96,16.82,16.88,25200.0
2006-07-07 10:10:00,16.87,16.95,16.87,16.87,12400.0,16.87,16.95,16.87,16.87,12400.0
2006-07-07 10:15:00,16.86,16.9,16.83,16.88,22500.0,16.86,16.9,16.83,16.88,22500.0
2006-07-07 10:20:00,16.88,16.89,16.78,16.83,54000.0,16.88,16.89,16.78,16.83,54000.0
2006-07-07 10:25:00,16.83,16.84,16.75,16.78,73800.0,16.83,16.84,16.75,16.78,73800.0
2006-07-07 10:30:00,16.78,16.8,16.73,16.77,68400.0,16.78,16.8,16.73,16.77,68400.0
2006-07-07 10:35:00,16.77,16.82,16.73,16.74,8500.0,16.77,16.82,16.73,16.74,8500.0
2006-07-07 10:40:00,16.76,16.81,16.73,16.76,45500.0,16.76,16.81,16.73,16.76,45500.0
2006-07-07 10:45:00,16.77,16.82,16.75,16.81,12800.0,16.77,16.82,16.75,16.81,12800.0
2006-07-07 10:50:00,16.82,16.85,16.81,16.83,32600.0,16.82,16.85,16.81,16.83,32600.0
2006-07-07 10:55:00,16.81,16.81,16.77,16.79,8500.0,16.81,16.81,16.77,16.79,8500.0
2006-07-07 11:00:00,16.79,16.83,16.77,16.8,16500.0,16.79,16.83,16.77,16.8,16500.0
2006-07-07 11:05:00,16.8,16.83,16.8,16.8,19900.0,16.8,16.83,16.8,16.8,19900.0
2006-07-07 11:10:00,16.8,16.83,16.78,16.82,19100.0,16.8,16.83,16.78,16.82,19100.0
2006-07-07 11:15:00,16.81,16.84,16.8,16.83,21600.0,16.81,16.84,16.8,16.83,21600.0
2006-07-07 11:20:00,16.83,16.83,16.81,16.81,2000.0,16.83,16.83,16.81,16.81,2000.0
2006-07-07 11:25:00,16.82,16.82,16.81,16.81,2100.0,16.82,16.82,16.81,16.81,2100.0
2006-07-07 11:30:00,16.81,16.83,16.77,16.82,15800.0,16.81,16.83,16.77,16.82,15800.0
2006-07-07 11:35:00,16.82,16.85,16.76,16.78,18800.0,16.82,16.85,16.76,16.78,18800.0
2006-07-07 11:40:00,16.79,16.86,16.79,16.86,14800.0,16.79,16.86,16.79,16.86,14800.0
2006-07-07 11:45:00,16.86,16.87,16.85,16.86,2700.0,16.86,16.87,16.85,16.86,2700.0
2006-07-07 11:50:00,16.85,16.86,16.84,16.84,4000.0,16.85,16.86,16.84,16.84,4000.0
2006-07-07 11:55:00,16.83,16.84,16.81,16.81,3100.0,16.83,16.84,16.81,16.81,3100.0
2006-07-07 12:00:00,16.81,16.85,16.77,16.82,44800.0,16.81,16.85,16.77,16.82,44800.0
2006-07-07 12:05:00,16.85,16.85,16.76,16.81,63600.0,16.85,16.85,16.76,16.81,63600.0
2006-07-07 12:10:00,16.83,16.83,16.75,16.8,64300.0,16.83,16.83,16.75,16.8,64300.0
2006-07-07 12:15:00,16.78,16.82,16.75,16.81,60900.0,16.78,16.82,16.75,16.81,60900.0
2006-07-07 12:20:00,16.81,16.81,16.76,16.77,9900.0,16.81,16.81,16.76,16.77,9900.0
2006-07-07 12:25:00,16.79,16.82,16.75,16.78,55200.0,16.79,16.82,16.75,16.78,55200.0
2006-07-07 12:30:00,16.78,16.85,16.78,16.85,4500.0,16.78,16.85,16.78,16.85,4500.0
2006-07-07 12:35:00,16.84,16.87,16.84,16.87,40400.0,16.84,16.87,16.84,16.87,40400.0
2006-07-07 12:40:00,16.87,16.88,16.86,16.87,5900.0,16.87,16.88,16.86,16.87,5900.0
2006-07-07 12:45:00,16.87,16.87,16.86,16.86,4100.0,16.87,16.87,16.86,16.86,4100.0
2006-07-07 12:50:00,16.86,16.87,16.86,16.87,2500.0,16.86,16.87,16.86,16.87,2500.0
2006-07-07 12:55:00,16.87,16.87,16.8,16.81,5400.0,16.87,16.87,16.8,16.81,5400.0
2006-07-07 13:00:00,16.8,16.8,16.79,16.79,3200.0,16.8,16.8,16.79,16.79,3200.0
2006-07-07 13:05:00,16.8,16.81,16.79,16.8,4300.0,16.8,16.81,16.79,16.8,4300.0
2006-07-07 13:10:00,16.81,16.81,16.74,16.76,20200.0,16.81,16.81,16.74,16.76,20200.0
2006-07-07 13:15:00,16.75,16.76,16.74,16.74,23200.0,16.75,16.76,16.74,16.74,23200.0
2006-07-07 13:20:00,16.73,16.74,16.71,16.74,6700.0,16.73,16.74,16.71,16.74,6700.0
2006-07-07 13:25:00,16.73,16.75,16.71,16.75,10300.0,16.73,16.75,16.71,16.75,10300.0
2006-07-07 13:30:00,16.75,16.75,16.7,16.72,17000.0,16.75,16.75,16.7,16.72,17000.0
2006-07-07 13:35:00,16.72,16.78,16.72,16.75,10900.0,16.72,16.78,16.72,16.75,10900.0
2006-07-07 13:40:00,16.76,16.77,16.75,16.76,3900.0,16.76,16.77,16.75,16.76,3900.0
2006-07-07 13:45:00,16.75,16.76,16.75,16.75,800.0,16.75,16.76,16.75,16.75,800.0
2006-07-07 13:50:00,16.76,16.78,16.75,16.75,7700.0,16.76,16.78,16.75,16.75,7700.0
2006-07-07 13:55:00,16.76,16.78,16.76,16.78,15300.0,16.76,16.78,16.76,16.78,15300.0
2006-07-07 14:00:00,16.78,16.81,16.77,16.8,10100.0,16.78,16.81,16.77,16.8,10100.0
2006-07-07 14:05:00,16.8,16.8,16.78,16.78,5500.0,16.8,16.8,16.78,16.78,5500.0
2006-07-07 14:10:00,16.78,16.79,16.78,16.79,7500.0,16.78,16.79,16.78,16.79,7500.0
2006-07-07 14:15:00,16.78,16.8,16.78,16.79,15100.0,16.78,16.8,16.78,16.79,15100.0
2006-07-07 14:20:00,16.79,16.79,16.75,16.78,13900.0,16.79,16.79,16.75,16.78,13900.0
2006-07-07 14:25:00,16.77,16.78,16.77,16.77,3700.0,16.77,16.78,16.77,16.77,3700.0
2006-07-07 14:30:00,16.78,16.78,16.75,16.76,7400.0,16.78,16.78,16.75,16.76,7400.0
2006-07-07 14:35:00,16.75,16.76,16.73,16.73,23900.0,16.75,16.76,16.73,16.73,23900.0
2006-07-07 14:40:00,16.74,16.76,16.71,16.72,28400.0,16.74,16.76,16.71,16.72,28400.0
2006-07-07 14:45:00,16.72,16.72,16.67,16.67,13000.0,16.72,16.72,16.67,16.67,13000.0
2006-07-07 14:50:00,16.67,16.7,16.64,16.64,17900.0,16.67,16.7,16.64,16.64,17900.0
2006-07-07 14:55:00,16.64,16.65,16.59,16.62,14400.0,16.64,16.65,16.59,16.62,14400.0
2006-07-07 15:00:00,16.62,16.64,16.62,16.64,8800.0,16.62,16.64,16.62,16.64,8800.0
2006-07-07 15:05:00,16.64,16.66,16.61,16.61,12100.0,16.64,16.66,16.61,16.61,12100.0
2006-07-07 15:10:00,16.61,16.62,16.56,16.58,19500.0,16.61,16.62,16.56,16.58,19500.0
2006-07-07 15:15:00,16.57,16.6,16.57,16.59,26100.0,16.57,16.6,16.57,16.59,26100.0
2006-07-07 15:20:00,16.59,16.61,16.58,16.6,24800.0,16.59,16.61,16.58,16.6,24800.0
2006-07-07 15:25:00,16.61,16.61,16.59,16.6,8700.0,16.61,16.61,16.59,16.6,8700.0
2006-07-07 15:30:00,16.59,16.64,16.59,16.63,28300.0,16.59,16.64,16.59,16.63,28300.0
2006-07-07 15:35:00,16.63,16.68,16.61,16.65,29200.0,16.63,16.68,16.61,16.65,29200.0
2006-07-07 15:40:00,16.66,16.74,16.65,16.74,42900.0,16.66,16.74,16.65,16.74,42900.0
2006-07-07 15:45:00,16.73,16.75,16.71,16.74,56600.0,16.73,16.75,16.71,16.74,56600.0
2006-07-07 15:50:00,16.75,16.75,16.68,16.71,42000.0,16.75,16.75,16.68,16.71,42000.0
2006-07-07 15:55:00,16.71,16.76,16.69,16.71,94000.0,16.71,16.76,16.69,16.71,94000.0
2006-07-10 09:30:00,16.73,16.83,16.66,16.7,15200.0,16.73,16.83,16.66,16.7,15200.0
2006-07-10 09:35:00,16.69,16.74,16.69,16.71,2600.0,16.69,16.74,16.69,16.71,2600.0
2006-07-10 09:40:00,16.72,16.78,16.71,16.72,5000.0,16.72,16.78,16.71,16.72,5000.0
2006-07-10 09:45:00,16.72,16.73,16.68,16.71,5400.0,16.72,16.73,16.68,16.71,5400.0
2006-07-10 09:50:00,16.72,16.74,16.7,16.7,5100.0,16.72,16.74,16.7,16.7,5100.0
2006-07-10 09:55:00,16.71,16.71,16.7,16.71,2700.0,16.71,16.71,16.7,16.71,2700.0
2006-07-10 10:00:00,16.7,16.71,16.7,16.7,5400.0,16.7,16.71,16.7,16.7,5400.0
2006-07-10 10:05:00,16.71,16.76,16.7,16.71,32800.0,16.71,16.76,16.7,16.71,32800.0
2006-07-10 10:10:00,16.71,16.75,16.7,16.7,63700.0,16.71,16.75,16.7,16.7,63700.0
2006-07-10 10:15:00,16.7,16.73,16.65,16.67,67400.0,16.7,16.73,16.65,16.67,67400.0
2006-07-10 10:20:00,16.68,16.71,16.67,16.7,4500.0,16.68,16.71,16.67,16.7,4500.0
2006-07-10 10:25:00,16.7,16.71,16.7,16.7,1700.0,16.7,16.71,16.7,16.7,1700.0
2006-07-10 10:30:00,16.7,16.7,16.7,16.7,3100.0,16.7,16.7,16.7,16.7,3100.0
2006-07-10 10:35:00,16.7,16.7,16.69,16.7,7700.0,16.7,16.7,16.69,16.7,7700.0
2006-07-10 10:40:00,16.7,16.71,16.7,16.71,5000.0,16.7,16.71,16.7,16.71,5000.0
2006-07-10 10:45:00,16.71,16.74,16.68,16.74,15300.0,16.71,16.74,16.68,16.74,15300.0
2006-07-10 10:50:00,16.74,16.78,16.7,16.75,51500.0,16.74,16.78,16.7,16.75,51500.0
2006-07-10 10:55:00,16.75,16.79,16.73,16.73,8300.0,16.75,16.79,16.73,16.73,8300.0
2006-07-10 11:00:00,16.73,16.74,16.7,16.7,2700.0,16.73,16.74,16.7,16.7,2700.0
2006-07-10 11:05:00,16.7,16.75,16.7,16.75,17000.0,16.7,16.75,16.7,16.75,17000.0
2006-07-10 11:10:00,16.75,16.76,16.75,16.76,11900.0,16.75,16.76,16.75,16.76,11900.0
2006-07-10 11:15:00,16.75,16.76,16.75,16.75,2000.0,16.75,16.76,16.75,16.75,2000.0
2006-07-10 11:20:00,16.75,16.75,16.7,16.7,11400.0,16.75,16.75,16.7,16.7,11400.0
2006-07-10 11:25:00,16.68,16.69,16.68,16.69,1200.0,16.68,16.69,16.68,16.69,1200.0
2006-07-10 11:30:00,16.68,16.68,16.67,16.67,3300.0,16.68,16.68,16.67,16.67,3300.0
2006-07-10 11:35:00,16.67,16.67,16.62,16.62,5800.0,16.67,16.67,16.62,16.62,5800.0
2006-07-10 11:40:00,16.63,16.63,16.62,16.62,2900.0,16.63,16.63,16.62,16.62,2900.0
2006-07-10 11:45:00,16.63,16.63,16.62,16.62,5500.0,16.63,16.63,16.62,16.62,5500.0
2006-07-10 11:50:00,16.63,16.64,16.63,16.64,4800.0,16.63,16.64,16.63,16.64,4800.0
2006-07-10 11:55:00,16.63,16.65,16.63,16.64,1700.0,16.63,16.65,16.63,16.64,1700.0
2006-07-10 12:00:00,16.64,16.66,16.63,16.63,5800.0,16.64,16.66,16.63,16.63,5800.0
2006-07-10 12:05:00,16.64,16.64,16.62,16.63,6800.0,16.64,16.64,16.62,16.63,6800.0
2006-07-10 12:10:00,16.63,16.63,16.62,16.62,1400.0,16.63,16.63,16.62,16.62,1400.0
2006-07-10 12:15:00,16.62,16.67,16.62,16.67,5600.0,16.62,16.67,16.62,16.67,5600.0
2006-07-10 12:20:00,16.67,16.67,16.65,16.66,6200.0,16.67,16.67,16.65,16.66,6200.0
2006-07-10 12:25:00,16.67,16.71,16.66,16.66,11100.0,16.67,16.71,16.66,16.66,11100.0
2006-07-10 12:30:00,16.66,16.7,16.65,16.68,8500.0,16.66,16.7,16.65,16.68,8500.0
2006-07-10 12:35:00,16.65,16.67,16.65,16.66,2500.0,16.65,16.67,16.65,16.66,2500.0
2006-07-10 12:40:00,16.66,16.67,16.61,16.65,11000.0,16.66,16.67,16.61,16.65,11000.0
2006-07-10 12:45:00,16.64,16.66,16.62,16.63,9000.0,16.64,16.66,16.62,16.63,9000.0
2006-07-10 12:50:00,16.63,16.67,16.62,16.64,11200.0,16.63,16.67,16.62,16.64,11200.0
2006-07-10 12:55:00,16.63,16.66,16.6,16.62,98500.0,16.63,16.66,16.6,16.62,98500.0
2006-07-10 13:00:00,16.61,16.64,16.55,16.57,44300.0,16.61,16.64,16.55,16.57,44300.0
2006-07-10 13:05:00,16.58,16.58,16.56,16.56,3900.0,16.58,16.58,16.56,16.56,3900.0
2006-07-10 13:10:00,16.56,16.56,16.55,16.55,1400.0,16.56,16.56,16.55,16.55,1400.0
2006-07-10 13:15:00,16.55,16.56,16.55,16.56,2700.0,16.55,16.56,16.55,16.56,2700.0
2006-07-10 13:20:00,16.55,16.57,16.55,16.57,11000.0,16.55,16.57,16.55,16.57,11000.0
2006-07-10 13:25:00,16.57,16.57,16.56,16.56,3300.0,16.57,16.57,16.56,16.56,3300.0
2006-07-10 13:30:00,16.56,16.57,16.51,16.51,15200.0,16.56,16.57,16.51,16.51,15200.0
2006-07-10 13:35:00,16.51,16.53,16.51,16.53,8100.0,16.51,16.53,16.51,16.53,8100.0
2006-07-10 13:40:00,16.53,16.53,16.51,16.52,3200.0,16.53,16.53,16.51,16.52,3200.0
2006-07-10 13:45:00,16.51,16.53,16.51,16.52,4800.0,16.51,16.53,16.51,16.52,4800.0
2006-07-10 13:50:00,16.53,16.54,16.52,16.54,6000.0,16.53,16.54,16.52,16.54,6000.0
2006-07-10 13:55:00,16.54,16.54,16.51,16.51,24800.0,16.54,16.54,16.51,16.51,24800.0
2006-07-10 14:00:00,16.51,16.52,16.51,16.51,3700.0,16.51,16.52,16.51,16.51,3700.0
2006-07-10 14:05:00,16.52,16.52,16.49,16.5,15400.0,16.52,16.52,16.49,16.5,15400.0
2006-07-10 14:10:00,16.51,16.51,16.49,16.49,2400.0,16.51,16.51,16.49,16.49,2400.0
2006-07-10 14:15:00,16.49,16.5,16.48,16.48,21500.0,16.49,16.5,16.48,16.48,21500.0
2006-07-10 14:20:00,16.48,16.49,16.48,16.48,6100.0,16.48,16.49,16.48,16.48,6100.0
2006-07-10 14:25:00,16.49,16.49,16.45,16.47,14800.0,16.49,16.49,16.45,16.47,14800.0
2006-07-10 14:30:00,16.47,16.47,16.42,16.44,16200.0,16.47,16.47,16.42,16.44,16200.0
2006-07-10 14:35:00,16.44,16.45,16.41,16.42,12600.0,16.44,16.45,16.41,16.42,12600.0
2006-07-10 14:40:00,16.43,16.43,16.41,16.42,13500.0,16.43,16.43,16.41,16.42,13500.0
2006-07-10 14:45:00,16.42,16.43,16.41,16.43,10600.0,16.42,16.43,16.41,16.43,10600.0
2006-07-10 14:50:00,16.43,16.43,16.41,16.41,9200.0,16.43,16.43,16.41,16.41,9200.0
2006-07-10 14:55:00,16.41,16.42,16.35,16.36,36700.0,16.41,16.42,16.35,16.36,36700.0
2006-07-10 15:00:00,16.36,16.37,16.35,16.36,30500.0,16.36,16.37,16.35,16.36,30500.0
2006-07-10 15:05:00,16.35,16.37,16.33,16.33,41500.0,16.35,16.37,16.33,16.33,41500.0
2006-07-10 15:10:00,16.34,16.35,16.33,16.33,31400.0,16.34,16.35,16.33,16.33,31400.0
2006-07-10 15:15:00,16.33,16.35,16.33,16.35,30100.0,16.33,16.35,16.33,16.35,30100.0
2006-07-10 15:20:00,16.34,16.35,16.34,16.35,22100.0,16.34,16.35,16.34,16.35,22100.0
2006-07-10 15:25:00,16.34,16.35,16.33,16.35,35500.0,16.34,16.35,16.33,16.35,35500.0
2006-07-10 15:30:00,16.34,16.35,16.33,16.33,54700.0,16.34,16.35,16.33,16.33,54700.0
2006-07-10 15:35:00,16.33,16.4,16.33,16.35,62900.0,16.33,16.4,16.33,16.35,62900.0
2006-07-10 15:40:00,16.36,16.36,16.28,16.36,241700.0,16.36,16.36,16.28,16.36,241700.0
2006-07-10 15:45:00,16.36,16.36,16.33,16.35,56700.0,16.36,16.36,16.33,16.35,56700.0
2006-07-10 15:50:00,16.35,16.35,16.34,16.35,46900.0,16.35,16.35,16.34,16.35,46900.0
2006-07-10 15:55:00,16.35,16.4,16.33,16.35,101100.0,16.35,16.4,16.33,16.35,101100.0
2006-07-11 09:30:00,16.3,16.33,16.28,16.28,113000.0,16.3,16.33,16.28,16.28,113000.0
2006-07-11 09:35:00,16.29,16.38,16.29,16.34,10900.0,16.29,16.38,16.29,16.34,10900.0
2006-07-11 09:40:00,16.34,16.39,16.32,16.36,11000.0,16.34,16.39,16.32,16.36,11000.0
2006-07-11 09:45:00,16.35,16.38,16.31,16.36,83800.0,16.35,16.38,16.31,16.36,83800.0
2006-07-11 09:50:00,16.38,16.41,16.33,16.4,19900.0,16.38,16.41,16.33,16.4,19900.0
2006-07-11 09:55:00,16.39,16.42,16.39,16.4,5000.0,16.39,16.42,16.39,16.4,5000.0
2006-07-11 10:00:00,16.4,16.4,16.32,16.32,10300.0,16.4,16.4,16.32,16.32,10300.0
2006-07-11 10:05:00,16.33,16.36,16.32,16.33,31700.0,16.33,16.36,16.32,16.33,31700.0
2006-07-11 10:10:00,16.33,16.36,16.32,16.34,24600.0,16.33,16.36,16.32,16.34,24600.0
2006-07-11 10:15:00,16.34,16.37,16.34,16.36,8300.0,16.34,16.37,16.34,16.36,8300.0
2006-07-11 10:20:00,16.36,16.4,16.35,16.36,30100.0,16.36,16.4,16.35,16.36,30100.0
2006-07-11 10:25:00,16.37,16.37,16.35,16.37,11000.0,16.37,16.37,16.35,16.37,11000.0
2006-07-11 10:30:00,16.36,16.38,16.35,16.37,12100.0,16.36,16.38,16.35,16.37,12100.0
2006-07-11 10:35:00,16.36,16.37,16.36,16.36,3600.0,16.36,16.37,16.36,16.36,3600.0
2006-07-11 10:40:00,16.36,16.37,16.33,16.33,17400.0,16.36,16.37,16.33,16.33,17400.0
2006-07-11 10:45:00,16.33,16.37,16.33,16.36,16400.0,16.33,16.37,16.33,16.36,16400.0
2006-07-11 10:50:00,16.35,16.36,16.34,16.36,5600.0,16.35,16.36,16.34,16.36,5600.0
2006-07-11 10:55:00,16.35,16.36,16.35,16.36,10000.0,16.35,16.36,16.35,16.36,10000.0
2006-07-11 11:00:00,16.35,16.39,16.35,16.36,25900.0,16.35,16.39,16.35,16.36,25900.0
2006-07-11 11:05:00,16.35,16.36,16.35,16.35,8600.0,16.35,16.36,16.35,16.35,8600.0
2006-07-11 11:10:00,16.36,16.36,16.35,16.35,12500.0,16.36,16.36,16.35,16.35,12500.0
2006-07-11 11:15:00,16.34,16.35,16.34,16.34,5000.0,16.34,16.35,16.34,16.34,5000.0
2006-07-11 11:20:00,16.35,16.35,16.34,16.35,4800.0,16.35,16.35,16.34,16.35,4800.0
2006-07-11 11:25:00,16.34,16.35,16.34,16.34,2800.0,16.34,16.35,16.34,16.34,2800.0
2006-07-11 11:30:00,16.34,16.36,16.34,16.35,17000.0,16.34,16.36,16.34,16.35,17000.0
2006-07-11 11:35:00,16.35,16.35,16.34,16.35,3100.0,16.35,16.35,16.34,16.35,3100.0
2006-07-11 11:40:00,16.35,16.35,16.34,16.35,1500.0,16.35,16.35,16.34,16.35,1500.0
2006-07-11 11:45:00,16.35,16.35,16.34,16.35,19400.0,16.35,16.35,16.34,16.35,19400.0
2006-07-11 11:50:00,16.35,16.35,16.33,16.33,13300.0,16.35,16.35,16.33,16.33,13300.0
2006-07-11 11:55:00,16.33,16.34,16.33,16.33,17200.0,16.33,16.34,16.33,16.33,17200.0
2006-07-11 12:00:00,16.33,16.33,16.3,16.3,4600.0,16.33,16.33,16.3,16.3,4600.0
2006-07-11 12:05:00,16.3,16.32,16.28,16.31,15800.0,16.3,16.32,16.28,16.31,15800.0
2006-07-11 12:10:00,16.31,16.31,16.29,16.3,15200.0,16.31,16.31,16.29,16.3,15200.0
2006-07-11 12:15:00,16.3,16.33,16.28,16.28,21400.0,16.3,16.33,16.28,16.28,21400.0
2006-07-11 12:20:00,16.29,16.29,16.28,16.29,2300.0,16.29,16.29,16.28,16.29,2300.0
2006-07-11 12:25:00,16.29,16.29,16.27,16.27,13100.0,16.29,16.29,16.27,16.27,13100.0
2006-07-11 12:30:00,16.28,16.28,16.27,16.28,5300.0,16.28,16.28,16.27,16.28,5300.0
2006-07-11 12:35:00,16.27,16.28,16.26,16.26,7400.0,16.27,16.28,16.26,16.26,7400.0
2006-07-11 12:40:00,16.27,16.27,16.25,16.26,8200.0,16.27,16.27,16.25,16.26,8200.0
2006-07-11 12:45:00,16.25,16.26,16.23,16.24,33400.0,16.25,16.26,16.23,16.24,33400.0
2006-07-11 12:50:00,16.25,16.26,16.23,16.24,25500.0,16.25,16.26,16.23,16.24,25500.0
2006-07-11 12:55:00,16.23,16.24,16.23,16.23,9400.0,16.23,16.24,16.23,16.23,9400.0
2006-07-11 13:00:00,16.23,16.23,16.19,16.2,26000.0,16.23,16.23,16.19,16.2,26000.0
2006-07-11 13:05:00,16.2,16.22,16.2,16.22,8000.0,16.2,16.22,16.2,16.22,8000.0
2006-07-11 13:10:00,16.22,16.22,16.21,16.21,3000.0,16.22,16.22,16.21,16.21,3000.0
2006-07-11 13:15:00,16.21,16.21,16.19,16.2,16400.0,16.21,16.21,16.19,16.2,16400.0
2006-07-11 13:20:00,16.2,16.21,16.19,16.21,23100.0,16.2,16.21,16.19,16.21,23100.0
2006-07-11 13:25:00,16.21,16.21,16.2,16.21,1800.0,16.21,16.21,16.2,16.21,1800.0
2006-07-11 13:30:00,16.2,16.21,16.2,16.2,8800.0,16.2,16.21,16.2,16.2,8800.0
2006-07-11 13:35:00,16.21,16.21,16.17,16.18,22100.0,16.21,16.21,16.17,16.18,22100.0
2006-07-11 13:40:00,16.18,16.2,16.17,16.19,15900.0,16.18,16.2,16.17,16.19,15900.0
2006-07-11 13:45:00,16.18,16.19,16.18,16.19,11900.0,16.18,16.19,16.18,16.19,11900.0
2006-07-11 13:50:00,16.19,16.19,16.15,16.19,61100.0,16.19,16.19,16.15,16.19,61100.0
2006-07-11 13:55:00,16.19,16.25,16.19,16.21,38400.0,16.19,16.25,16.19,16.21,38400.0
2006-07-11 14:00:00,16.21,16.24,16.19,16.24,23300.0,16.21,16.24,16.19,16.24,23300.0
2006-07-11 14:05:00,16.24,16.31,16.23,16.31,21100.0,16.24,16.31,16.23,16.31,21100.0
2006-07-11 14:10:00,16.31,16.31,16.23,16.25,44400.0,16.31,16.31,16.23,16.25,44400.0
2006-07-11 14:15:00,16.25,16.3,16.25,16.28,26200.0,16.25,16.3,16.25,16.28,26200.0
2006-07-11 14:20:00,16.27,16.27,16.23,16.25,30500.0,16.27,16.27,16.23,16.25,30500.0
2006-07-11 14:25:00,16.25,16.26,16.24,16.25,42000.0,16.25,16.26,16.24,16.25,42000.0
2006-07-11 14:30:00,16.24,16.25,16.23,16.25,15200.0,16.24,16.25,16.23,16.25,15200.0
2006-07-11 14:35:00,16.25,16.25,16.24,16.24,17300.0,16.25,16.25,16.24,16.24,17300.0
2006-07-11 14:40:00,16.24,16.24,16.21,16.23,11900.0,16.24,16.24,16.21,16.23,11900.0
2006-07-11 14:45:00,16.23,16.24,16.21,16.24,37800.0,16.23,16.24,16.21,16.24,37800.0
2006-07-11 14:50:00,16.24,16.24,16.21,16.21,16000.0,16.24,16.24,16.21,16.21,16000.0
2006-07-11 14:55:00,16.21,16.21,16.2,16.21,10300.0,16.21,16.21,16.2,16.21,10300.0
2006-07-11 15:00:00,16.21,16.21,16.2,16.21,7200.0,16.21,16.21,16.2,16.21,7200.0
2006-07-11 15:05:00,16.21,16.21,16.2,16.21,46000.0,16.21,16.21,16.2,16.21,46000.0
2006-07-11 15:10:00,16.21,16.32,16.2,16.31,59500.0,16.21,16.32,16.2,16.31,59500.0
2006-07-11 15:15:00,16.31,16.32,16.28,16.28,69300.0,16.31,16.32,16.28,16.28,69300.0
2006-07-11 15:20:00,16.28,16.33,16.27,16.32,97200.0,16.28,16.33,16.27,16.32,97200.0
2006-07-11 15:25:00,16.32,16.33,16.28,16.29,15400.0,16.32,16.33,16.28,16.29,15400.0
2006-07-11 15:30:00,16.28,16.29,16.26,16.27,40300.0,16.28,16.29,16.26,16.27,40300.0
2006-07-11 15:35:00,16.27,16.32,16.26,16.31,58900.0,16.27,16.32,16.26,16.31,58900.0
2006-07-11 15:40:00,16.32,16.32,16.28,16.28,48600.0,16.32,16.32,16.28,16.28,48600.0
2006-07-11 15:45:00,16.29,16.35,16.27,16.32,148300.0,16.29,16.35,16.27,16.32,148300.0
2006-07-11 15:50:00,16.31,16.32,16.26,16.31,80600.0,16.31,16.32,16.26,16.31,80600.0
2006-07-11 15:55:00,16.32,16.32,16.25,16.3,79500.0,16.32,16.32,16.25,16.3,79500.0
2006-07-12 09:30:00,16.18,16.28,16.18,16.28,24100.0,16.18,16.28,16.18,16.28,24100.0
2006-07-12 09:35:00,16.27,16.3,16.2,16.21,18000.0,16.27,16.3,16.2,16.21,18000.0
2006-07-12 09:40:00,16.21,16.24,16.14,16.21,107700.0,16.21,16.24,16.14,16.21,107700.0
2006-07-12 09:45:00,16.23,16.24,16.18,16.2,54600.0,16.23,16.24,16.18,16.2,54600.0
2006-07-12 09:50:00,16.18,16.18,16.1,16.16,20400.0,16.18,16.18,16.1,16.16,20400.0
2006-07-12 09:55:00,16.16,16.17,16.12,16.15,8500.0,16.16,16.17,16.12,16.15,8500.0
2006-07-12 10:00:00,16.14,16.17,16.12,16.15,10300.0,16.14,16.17,16.12,16.15,10300.0
2006-07-12 10:05:00,16.16,16.18,16.16,16.18,7300.0,16.16,16.18,16.16,16.18,7300.0
2006-07-12 10:10:00,16.18,16.23,16.18,16.21,9400.0,16.18,16.23,16.18,16.21,9400.0
2006-07-12 10:15:00,16.2,16.25,16.16,16.17,8900.0,16.2,16.25,16.16,16.17,8900.0
2006-07-12 10:20:00,16.18,16.2,16.12,16.2,23700.0,16.18,16.2,16.12,16.2,23700.0
2006-07-12 10:25:00,16.19,16.2,16.16,16.16,7800.0,16.19,16.2,16.16,16.16,7800.0
2006-07-12 10:30:00,16.15,16.17,16.13,16.15,26600.0,16.15,16.17,16.13,16.15,26600.0
2006-07-12 10:35:00,16.15,16.15,16.11,16.11,14600.0,16.15,16.15,16.11,16.11,14600.0
2006-07-12 10:40:00,16.12,16.16,16.11,16.14,5100.0,16.12,16.16,16.11,16.14,5100.0
2006-07-12 10:45:00,16.15,16.15,16.06,16.12,8600.0,16.15,16.15,16.06,16.12,8600.0
2006-07-12 10:50:00,16.12,16.12,16.03,16.04,17200.0,16.12,16.12,16.03,16.04,17200.0
2006-07-12 10:55:00,16.04,16.09,16.04,16.06,16500.0,16.04,16.09,16.04,16.06,16500.0
2006-07-12 11:00:00,16.07,16.08,16.05,16.06,18100.0,16.07,16.08,16.05,16.06,18100.0
2006-07-12 11:05:00,16.05,16.08,16.05,16.08,23200.0,16.05,16.08,16.05,16.08,23200.0
2006-07-12 11:10:00,16.08,16.11,16.07,16.11,11700.0,16.08,16.11,16.07,16.11,11700.0
2006-07-12 11:15:00,16.11,16.16,16.11,16.14,13800.0,16.11,16.16,16.11,16.14,13800.0
2006-07-12 11:20:00,16.14,16.18,16.13,16.14,19800.0,16.14,16.18,16.13,16.14,19800.0
2006-07-12 11:25:00,16.14,16.15,16.12,16.13,17000.0,16.14,16.15,16.12,16.13,17000.0
2006-07-12 11:30:00,16.14,16.17,16.14,16.14,17300.0,16.14,16.17,16.14,16.14,17300.0
2006-07-12 11:35:00,16.14,16.16,16.13,16.16,17100.0,16.14,16.16,16.13,16.16,17100.0
2006-07-12 11:40:00,16.15,16.16,16.14,16.16,9300.0,16.15,16.16,16.14,16.16,9300.0
2006-07-12 11:45:00,16.15,16.15,16.11,16.14,529200.0,16.15,16.15,16.11,16.14,529200.0
2006-07-12 11:50:00,16.14,16.2,16.14,16.2,17400.0,16.14,16.2,16.14,16.2,17400.0
2006-07-12 11:55:00,16.2,16.22,16.19,16.21,49200.0,16.2,16.22,16.19,16.21,49200.0
2006-07-12 12:00:00,16.21,16.21,16.18,16.19,19100.0,16.21,16.21,16.18,16.19,19100.0
2006-07-12 12:05:00,16.19,16.2,16.18,16.18,10600.0,16.19,16.2,16.18,16.18,10600.0
2006-07-12 12:10:00,16.19,16.2,16.18,16.2,16700.0,16.19,16.2,16.18,16.2,16700.0
2006-07-12 12:15:00,16.2,16.2,16.16,16.16,500000.0,16.2,16.2,16.16,16.16,500000.0
2006-07-12 12:20:00,16.16,16.19,16.14,16.17,16800.0,16.16,16.19,16.14,16.17,16800.0
2006-07-12 12:25:00,16.17,16.19,16.16,16.17,16200.0,16.17,16.19,16.16,16.17,16200.0
2006-07-12 12:30:00,16.17,16.18,16.17,16.18,5300.0,16.17,16.18,16.17,16.18,5300.0
2006-07-12 12:35:00,16.18,16.18,16.16,16.16,23100.0,16.18,16.18,16.16,16.16,23100.0
2006-07-12 12:40:00,16.18,16.22,16.18,16.2,16200.0,16.18,16.22,16.18,16.2,16200.0
2006-07-12 12:45:00,16.2,16.21,16.17,16.21,20600.0,16.2,16.21,16.17,16.21,20600.0
2006-07-12 12:50:00,16.21,16.22,16.2,16.22,4900.0,16.21,16.22,16.2,16.22,4900.0
2006-07-12 12:55:00,16.23,16.23,16.2,16.2,30800.0,16.23,16.23,16.2,16.2,30800.0
2006-07-12 13:00:00,16.2,16.23,16.19,16.21,77500.0,16.2,16.23,16.19,16.21,77500.0
2006-07-12 13:05:00,16.2,16.21,16.19,16.2,58700.0,16.2,16.21,16.19,16.2,58700.0
2006-07-12 13:10:00,16.21,16.21,16.17,16.19,50300.0,16.21,16.21,16.17,16.19,50300.0
2006-07-12 13:15:00,16.18,16.19,16.08,16.1,36800.0,16.18,16.19,16.08,16.1,36800.0
2006-07-12 13:20:00,16.11,16.17,16.1,16.15,56900.0,16.11,16.17,16.1,16.15,56900.0
2006-07-12 13:25:00,16.15,16.17,16.15,16.15,11200.0,16.15,16.17,16.15,16.15,11200.0
2006-07-12 13:30:00,16.15,16.17,16.15,16.17,7500.0,16.15,16.17,16.15,16.17,7500.0
2006-07-12 13:35:00,16.17,16.17,16.15,16.17,11700.0,16.17,16.17,16.15,16.17,11700.0
2006-07-12 13:40:00,16.15,16.16,16.15,16.15,11400.0,16.15,16.16,16.15,16.15,11400.0
2006-07-12 13:45:00,16.15,16.17,16.13,16.14,28000.0,16.15,16.17,16.13,16.14,28000.0
2006-07-12 13:50:00,16.14,16.16,16.13,16.15,16000.0,16.14,16.16,16.13,16.15,16000.0
2006-07-12 13:55:00,16.15,16.17,16.15,16.16,6200.0,16.15,16.17,16.15,16.16,6200.0
2006-07-12 14:00:00,16.16,16.16,16.13,16.13,8000.0,16.16,16.16,16.13,16.13,8000.0
2006-07-12 14:05:00,16.13,16.14,16.13,16.13,3200.0,16.13,16.14,16.13,16.13,3200.0
2006-07-12 14:10:00,16.14,16.15,16.13,16.14,9700.0,16.14,16.15,16.13,16.14,9700.0
2006-07-12 14:15:00,16.15,16.17,16.14,16.15,12800.0,16.15,16.17,16.14,16.15,12800.0
2006-07-12 14:20:00,16.15,16.15,16.13,16.13,7900.0,16.15,16.15,16.13,16.13,7900.0
2006-07-12 14:25:00,16.12,16.13,16.12,16.13,7300.0,16.12,16.13,16.12,16.13,7300.0
2006-07-12 14:30:00,16.13,16.15,16.1,16.1,11000.0,16.13,16.15,16.1,16.1,11000.0
2006-07-12 14:35:00,16.11,16.14,16.11,16.14,10600.0,16.11,16.14,16.11,16.14,10600.0
2006-07-12 14:40:00,16.14,16.14,16.05,16.07,40500.0,16.14,16.14,16.05,16.07,40500.0
2006-07-12 14:45:00,16.07,16.08,16.05,16.05,13600.0,16.07,16.08,16.05,16.05,13600.0
2006-07-12 14:50:00,16.04,16.04,15.98,16.01,25100.0,16.04,16.04,15.98,16.01,25100.0
2006-07-12 14:55:00,16.02,16.05,15.95,15.96,26600.0,16.02,16.05,15.95,15.96,26600.0
2006-07-12 15:00:00,15.97,16.0,15.96,16.0,13000.0,15.97,16.0,15.96,16.0,13000.0
2006-07-12 15:05:00,16.0,16.02,15.99,15.99,11700.0,16.0,16.02,15.99,15.99,11700.0
2006-07-12 15:10:00,16.0,16.08,16.0,16.05,20200.0,16.0,16.08,16.0,16.05,20200.0
2006-07-12 15:15:00,16.06,16.06,16.05,16.06,3900.0,16.06,16.06,16.05,16.06,3900.0
2006-07-12 15:20:00,16.05,16.08,16.05,16.06,14400.0,16.05,16.08,16.05,16.06,14400.0
2006-07-12 15:25:00,16.07,16.12,16.07,16.11,11800.0,16.07,16.12,16.07,16.11,11800.0
2006-07-12 15:30:00,16.11,16.14,16.1,16.12,17800.0,16.11,16.14,16.1,16.12,17800.0
2006-07-12 15:35:00,16.12,16.12,16.09,16.1,31100.0,16.12,16.12,16.09,16.1,31100.0
2006-07-12 15:40:00,16.1,16.1,16.08,16.1,19700.0,16.1,16.1,16.08,16.1,19700.0
2006-07-12 15:45:00,16.1,16.1,16.07,16.09,47900.0,16.1,16.1,16.07,16.09,47900.0
2006-07-12 15:50:00,16.09,16.11,16.09,16.09,46000.0,16.09,16.11,16.09,16.09,46000.0
2006-07-12 15:55:00,16.1,16.13,16.07,16.08,80000.0,16.1,16.13,16.07,16.08,80000.0
2006-07-13 09:30:00,16.18,16.28,16.06,16.16,102300.0,16.18,16.28,16.06,16.16,102300.0
2006-07-13 09:35:00,16.14,16.24,16.1,16.16,35900.0,16.14,16.24,16.1,16.16,35900.0
2006-07-13 09:40:00,16.16,16.18,16.14,16.17,6600.0,16.16,16.18,16.14,16.17,6600.0
2006-07-13 09:45:00,16.17,16.17,16.07,16.11,15100.0,16.17,16.17,16.07,16.11,15100.0
2006-07-13 09:50:00,16.09,16.1,16.07,16.09,20300.0,16.09,16.1,16.07,16.09,20300.0
2006-07-13 09:55:00,16.08,16.08,16.0,16.02,37700.0,16.08,16.08,16.0,16.02,37700.0
2006-07-13 10:00:00,16.0,16.11,15.98,16.11,69000.0,16.0,16.11,15.98,16.11,69000.0
2006-07-13 10:05:00,16.11,16.12,16.03,16.04,9000.0,16.11,16.12,16.03,16.04,9000.0
2006-07-13 10:10:00,16.04,16.08,16.03,16.06,12200.0,16.04,16.08,16.03,16.06,12200.0
2006-07-13 10:15:00,16.06,16.09,16.02,16.08,9100.0,16.06,16.09,16.02,16.08,9100.0
2006-07-13 10:20:00,16.09,16.09,16.01,16.03,7600.0,16.09,16.09,16.01,16.03,7600.0
2006-07-13 10:25:00,16.02,16.12,16.01,16.11,14300.0,16.02,16.12,16.01,16.11,14300.0
2006-07-13 10:30:00,16.11,16.22,16.1,16.19,39300.0,16.11,16.22,16.1,16.19,39300.0
2006-07-13 10:35:00,16.19,16.21,16.12,16.17,50800.0,16.19,16.21,16.12,16.17,50800.0
2006-07-13 10:40:00,16.19,16.24,16.11,16.23,57900.0,16.19,16.24,16.11,16.23,57900.0
2006-07-13 10:45:00,16.23,16.24,16.19,16.22,21800.0,16.23,16.24,16.19,16.22,21800.0
2006-07-13 10:50:00,16.22,16.23,16.15,16.15,24400.0,16.22,16.23,16.15,16.15,24400.0
2006-07-13 10:55:00,16.15,16.16,16.12,16.13,9200.0,16.15,16.16,16.12,16.13,9200.0
2006-07-13 11:00:00,16.13,16.15,16.11,16.14,9100.0,16.13,16.15,16.11,16.14,9100.0
2006-07-13 11:05:00,16.14,16.2,16.13,16.15,18200.0,16.14,16.2,16.13,16.15,18200.0
2006-07-13 11:10:00,16.14,16.15,16.1,16.15,22000.0,16.14,16.15,16.1,16.15,22000.0
2006-07-13 11:15:00,16.15,16.15,16.13,16.13,11000.0,16.15,16.15,16.13,16.13,11000.0
2006-07-13 11:20:00,16.13,16.15,16.11,16.15,14800.0,16.13,16.15,16.11,16.15,14800.0
2006-07-13 11:25:00,16.15,16.17,16.14,16.16,16400.0,16.15,16.17,16.14,16.16,16400.0
2006-07-13 11:30:00,16.16,16.17,16.13,16.16,40300.0,16.16,16.17,16.13,16.16,40300.0
2006-07-13 11:35:00,16.15,16.23,16.13,16.2,136700.0,16.15,16.23,16.13,16.2,136700.0
2006-07-13 11:40:00,16.2,16.2,16.13,16.15,105300.0,16.2,16.2,16.13,16.15,105300.0
2006-07-13 11:45:00,16.17,16.19,16.13,16.16,92700.0,16.17,16.19,16.13,16.16,92700.0
2006-07-13 11:50:00,16.16,16.2,16.14,16.2,44900.0,16.16,16.2,16.14,16.2,44900.0
2006-07-13 11:55:00,16.19,16.2,16.15,16.19,56600.0,16.19,16.2,16.15,16.19,56600.0
2006-07-13 12:00:00,16.19,16.24,16.15,16.2,95200.0,16.19,16.24,16.15,16.2,95200.0
2006-07-13 12:05:00,16.2,16.22,16.2,16.22,30800.0,16.2,16.22,16.2,16.22,30800.0
2006-07-13 12:10:00,16.22,16.31,16.22,16.29,36400.0,16.22,16.31,16.22,16.29,36400.0
2006-07-13 12:15:00,16.29,16.35,16.27,16.31,28800.0,16.29,16.35,16.27,16.31,28800.0
2006-07-13 12:20:00,16.31,16.37,16.27,16.28,29900.0,16.31,16.37,16.27,16.28,29900.0
2006-07-13 12:25:00,16.27,16.29,16.23,16.25,10300.0,16.27,16.29,16.23,16.25,10300.0
2006-07-13 12:30:00,16.25,16.25,16.24,16.24,9800.0,16.25,16.25,16.24,16.24,9800.0
2006-07-13 12:35:00,16.24,16.25,16.24,16.25,6800.0,16.24,16.25,16.24,16.25,6800.0
2006-07-13 12:40:00,16.25,16.25,16.23,16.25,13100.0,16.25,16.25,16.23,16.25,13100.0
2006-07-13 12:45:00,16.25,16.29,16.24,16.25,17000.0,16.25,16.29,16.24,16.25,17000.0
2006-07-13 12:50:00,16.25,16.25,16.22,16.25,10300.0,16.25,16.25,16.22,16.25,10300.0
2006-07-13 12:55:00,16.25,16.25,16.23,16.24,10800.0,16.25,16.25,16.23,16.24,10800.0
2006-07-13 13:00:00,16.23,16.27,16.22,16.23,14100.0,16.23,16.27,16.22,16.23,14100.0
2006-07-13 13:05:00,16.22,16.23,16.2,16.2,12100.0,16.22,16.23,16.2,16.2,12100.0
2006-07-13 13:10:00,16.21,16.25,16.19,16.22,55100.0,16.21,16.25,16.19,16.22,55100.0
2006-07-13 13:15:00,16.22,16.29,16.2,16.25,51300.0,16.22,16.29,16.2,16.25,51300.0
2006-07-13 13:20:00,16.25,16.27,16.23,16.23,7300.0,16.25,16.27,16.23,16.23,7300.0
2006-07-13 13:25:00,16.23,16.24,16.18,16.19,5700.0,16.23,16.24,16.18,16.19,5700.0
2006-07-13 13:30:00,16.19,16.2,16.13,16.13,12700.0,16.19,16.2,16.13,16.13,12700.0
2006-07-13 13:35:00,16.15,16.15,16.1,16.11,9900.0,16.15,16.15,16.1,16.11,9900.0
2006-07-13 13:40:00,16.12,16.13,16.08,16.09,8000.0,16.12,16.13,16.08,16.09,8000.0
2006-07-13 13:45:00,16.1,16.15,16.1,16.13,21000.0,16.1,16.15,16.1,16.13,21000.0
2006-07-13 13:50:00,16.13,16.13,16.12,16.12,7500.0,16.13,16.13,16.12,16.12,7500.0
2006-07-13 13:55:00,16.12,16.12,16.1,16.11,6400.0,16.12,16.12,16.1,16.11,6400.0
2006-07-13 14:00:00,16.1,16.11,16.06,16.11,9200.0,16.1,16.11,16.06,16.11,9200.0
2006-07-13 14:05:00,16.11,16.15,16.1,16.13,14600.0,16.11,16.15,16.1,16.13,14600.0
2006-07-13 14:10:00,16.12,16.16,16.12,16.16,16500.0,16.12,16.16,16.12,16.16,16500.0
2006-07-13 14:15:00,16.17,16.19,16.17,16.18,8100.0,16.17,16.19,16.17,16.18,8100.0
2006-07-13 14:20:00,16.17,16.18,16.15,16.15,10100.0,16.17,16.18,16.15,16.15,10100.0
2006-07-13 14:25:00,16.16,16.18,16.13,16.17,14300.0,16.16,16.18,16.13,16.17,14300.0
2006-07-13 14:30:00,16.17,16.18,16.12,16.12,18800.0,16.17,16.18,16.12,16.12,18800.0
2006-07-13 14:35:00,16.13,16.19,16.12,16.18,113900.0,16.13,16.19,16.12,16.18,113900.0
2006-07-13 14:40:00,16.16,16.17,16.09,16.1,14300.0,16.16,16.17,16.09,16.1,14300.0
2006-07-13 14:45:00,16.11,16.11,16.05,16.1,21700.0,16.11,16.11,16.05,16.1,21700.0
2006-07-13 14:50:00,16.1,16.15,16.08,16.11,34900.0,16.1,16.15,16.08,16.11,34900.0
2006-07-13 14:55:00,16.1,16.12,16.09,16.12,21900.0,16.1,16.12,16.09,16.12,21900.0
2006-07-13 15:00:00,16.12,16.12,16.05,16.11,33400.0,16.12,16.12,16.05,16.11,33400.0
2006-07-13 15:05:00,16.11,16.12,16.06,16.06,31800.0,16.11,16.12,16.06,16.06,31800.0
2006-07-13 15:10:00,16.07,16.07,16.02,16.04,24000.0,16.07,16.07,16.02,16.04,24000.0
2006-07-13 15:15:00,16.04,16.04,16.03,16.04,9100.0,16.04,16.04,16.03,16.04,9100.0
2006-07-13 15:20:00,16.03,16.05,16.03,16.04,25200.0,16.03,16.05,16.03,16.04,25200.0
2006-07-13 15:25:00,16.04,16.09,16.04,16.09,21800.0,16.04,16.09,16.04,16.09,21800.0
2006-07-13 15:30:00,16.09,16.12,16.08,16.11,23400.0,16.09,16.12,16.08,16.11,23400.0
2006-07-13 15:35:00,16.1,16.11,16.06,16.06,19400.0,16.1,16.11,16.06,16.06,19400.0
2006-07-13 15:40:00,16.07,16.08,16.06,16.06,51100.0,16.07,16.08,16.06,16.06,51100.0
2006-07-13 15:45:00,16.06,16.07,16.01,16.01,42700.0,16.06,16.07,16.01,16.01,42700.0
2006-07-13 15:50:00,16.02,16.18,16.01,16.18,122400.0,16.02,16.18,16.01,16.18,122400.0
2006-07-13 15:55:00,16.18,16.21,16.08,16.1,170400.0,16.18,16.21,16.08,16.1,170400.0
2006-07-14 09:30:00,16.03,16.03,15.89,15.99,47800.0,16.03,16.03,15.89,15.99,47800.0
2006-07-14 09:35:00,16.0,16.06,15.95,16.0,52800.0,16.0,16.06,15.95,16.0,52800.0
2006-07-14 09:40:00,16.0,16.03,15.97,16.0,16100.0,16.0,16.03,15.97,16.0,16100.0
2006-07-14 09:45:00,16.0,16.07,15.98,16.05,23000.0,16.0,16.07,15.98,16.05,23000.0
2006-07-14 09:50:00,16.04,16.05,15.9,15.95,100100.0,16.04,16.05,15.9,15.95,100100.0
2006-07-14 09:55:00,15.94,16.01,15.89,15.98,91300.0,15.94,16.01,15.89,15.98,91300.0
2006-07-14 10:00:00,15.98,16.02,15.94,15.97,33800.0,15.98,16.02,15.94,15.97,33800.0
2006-07-14 10:05:00,15.98,16.0,15.97,15.99,9700.0,15.98,16.0,15.97,15.99,9700.0
2006-07-14 10:10:00,15.97,16.06,15.97,16.06,5000.0,15.97,16.06,15.97,16.06,5000.0
2006-07-14 10:15:00,16.06,16.18,16.05,16.08,41900.0,16.06,16.18,16.05,16.08,41900.0
2006-07-14 10:20:00,16.08,16.08,16.04,16.07,12900.0,16.08,16.08,16.04,16.07,12900.0
2006-07-14 10:25:00,16.08,16.1,16.02,16.09,22000.0,16.08,16.1,16.02,16.09,22000.0
2006-07-14 10:30:00,16.09,16.1,16.0,16.03,18200.0,16.09,16.1,16.0,16.03,18200.0
2006-07-14 10:35:00,16.04,16.1,16.04,16.07,27900.0,16.04,16.1,16.04,16.07,27900.0
2006-07-14 10:40:00,16.06,16.09,16.02,16.04,24000.0,16.06,16.09,16.02,16.04,24000.0
2006-07-14 10:45:00,16.06,16.09,16.03,16.05,62100.0,16.06,16.09,16.03,16.05,62100.0
2006-07-14 10:50:00,16.04,16.07,15.95,15.95,22300.0,16.04,16.07,15.95,15.95,22300.0
2006-07-14 10:55:00,15.96,15.99,15.94,15.95,11300.0,15.96,15.99,15.94,15.95,11300.0
2006-07-14 11:00:00,15.95,15.96,15.86,15.87,83200.0,15.95,15.96,15.86,15.87,83200.0
2006-07-14 11:05:00,15.87,16.01,15.87,15.97,24400.0,15.87,16.01,15.87,15.97,24400.0
2006-07-14 11:10:00,15.97,16.04,15.94,15.96,18400.0,15.97,16.04,15.94,15.96,18400.0
2006-07-14 11:15:00,15.96,15.99,15.94,15.96,381800.0,15.96,15.99,15.94,15.96,381800.0
2006-07-14 11:20:00,15.96,16.05,15.96,15.96,311400.0,15.96,16.05,15.96,15.96,311400.0
2006-07-14 11:25:00,15.96,15.96,15.88,15.88,24400.0,15.96,15.96,15.88,15.88,24400.0
2006-07-14 11:30:00,15.89,15.91,15.8,15.85,16400.0,15.89,15.91,15.8,15.85,16400.0
2006-07-14 11:35:00,15.86,15.93,15.85,15.89,19200.0,15.86,15.93,15.85,15.89,19200.0
2006-07-14 11:40:00,15.91,15.92,15.88,15.88,38100.0,15.91,15.92,15.88,15.88,38100.0
2006-07-14 11:45:00,15.87,15.9,15.81,15.81,34700.0,15.87,15.9,15.81,15.81,34700.0
2006-07-14 11:50:00,15.82,15.82,15.81,15.82,23700.0,15.82,15.82,15.81,15.82,23700.0
2006-07-14 11:55:00,15.82,15.86,15.81,15.86,36200.0,15.82,15.86,15.81,15.86,36200.0
2006-07-14 12:00:00,15.86,15.9,15.85,15.86,24100.0,15.86,15.9,15.85,15.86,24100.0
2006-07-14 12:05:00,15.86,15.9,15.83,15.84,54500.0,15.86,15.9,15.83,15.84,54500.0
2006-07-14 12:10:00,15.86,15.87,15.78,15.82,47400.0,15.86,15.87,15.78,15.82,47400.0
2006-07-14 12:15:00,15.82,15.84,15.77,15.84,23900.0,15.82,15.84,15.77,15.84,23900.0
2006-07-14 12:20:00,15.84,15.86,15.84,15.86,21000.0,15.84,15.86,15.84,15.86,21000.0
2006-07-14 12:25:00,15.86,15.86,15.82,15.84,12600.0,15.86,15.86,15.82,15.84,12600.0
2006-07-14 12:30:00,15.84,15.88,15.83,15.88,17700.0,15.84,15.88,15.83,15.88,17700.0
2006-07-14 12:35:00,15.88,15.88,15.86,15.88,6400.0,15.88,15.88,15.86,15.88,6400.0
2006-07-14 12:40:00,15.87,15.88,15.84,15.86,21800.0,15.87,15.88,15.84,15.86,21800.0
2006-07-14 12:45:00,15.85,15.88,15.85,15.88,24200.0,15.85,15.88,15.85,15.88,24200.0
2006-07-14 12:50:00,15.89,15.89,15.82,15.83,29400.0,15.89,15.89,15.82,15.83,29400.0
2006-07-14 12:55:00,15.83,15.85,15.8,15.81,26400.0,15.83,15.85,15.8,15.81,26400.0
2006-07-14 13:00:00,15.8,15.81,15.7,15.7,39900.0,15.8,15.81,15.7,15.7,39900.0
2006-07-14 13:05:00,15.69,15.7,15.63,15.63,49100.0,15.69,15.7,15.63,15.63,49100.0
2006-07-14 13:10:00,15.63,15.67,15.63,15.66,17300.0,15.63,15.67,15.63,15.66,17300.0
2006-07-14 13:15:00,15.66,15.66,15.64,15.65,17000.0,15.66,15.66,15.64,15.65,17000.0
2006-07-14 13:20:00,15.65,15.67,15.63,15.67,26900.0,15.65,15.67,15.63,15.67,26900.0
2006-07-14 13:25:00,15.67,15.67,15.66,15.67,13400.0,15.67,15.67,15.66,15.67,13400.0
2006-07-14 13:30:00,15.67,15.69,15.67,15.68,23900.0,15.67,15.69,15.67,15.68,23900.0
2006-07-14 13:35:00,15.69,15.72,15.69,15.72,31600.0,15.69,15.72,15.69,15.72,31600.0
2006-07-14 13:40:00,15.72,15.72,15.67,15.67,44400.0,15.72,15.72,15.67,15.67,44400.0
2006-07-14 13:45:00,15.67,15.67,15.63,15.64,66500.0,15.67,15.67,15.63,15.64,66500.0
2006-07-14 13:50:00,15.64,15.64,15.59,15.6,71500.0,15.64,15.64,15.59,15.6,71500.0
2006-07-14 13:55:00,15.6,15.62,15.58,15.58,46200.0,15.6,15.62,15.58,15.58,46200.0
2006-07-14 14:00:00,15.58,15.59,15.48,15.55,157300.0,15.58,15.59,15.48,15.55,157300.0
2006-07-14 14:05:00,15.54,15.57,15.52,15.55,78000.0,15.54,15.57,15.52,15.55,78000.0
2006-07-14 14:10:00,15.55,15.56,15.54,15.55,100000.0,15.55,15.56,15.54,15.55,100000.0
2006-07-14 14:15:00,15.56,15.6,15.54,15.55,253100.0,15.56,15.6,15.54,15.55,253100.0
2006-07-14 14:20:00,15.56,15.59,15.55,15.57,46400.0,15.56,15.59,15.55,15.57,46400.0
2006-07-14 14:25:00,15.57,15.58,15.55,15.55,67400.0,15.57,15.58,15.55,15.55,67400.0
2006-07-14 14:30:00,15.55,15.56,15.54,15.56,228200.0,15.55,15.56,15.54,15.56,228200.0
2006-07-14 14:35:00,15.56,15.59,15.55,15.57,428000.0,15.56,15.59,15.55,15.57,428000.0
2006-07-14 14:40:00,15.57,15.58,15.54,15.54,50500.0,15.57,15.58,15.54,15.54,50500.0
2006-07-14 14:45:00,15.55,15.56,15.52,15.52,69300.0,15.55,15.56,15.52,15.52,69300.0
2006-07-14 14:50:00,15.53,15.55,15.51,15.52,86200.0,15.53,15.55,15.51,15.52,86200.0
2006-07-14 14:55:00,15.52,15.52,15.49,15.5,106200.0,15.52,15.52,15.49,15.5,106200.0
2006-07-14 15:00:00,15.5,15.5,15.48,15.49,128800.0,15.5,15.5,15.48,15.49,128800.0
2006-07-14 15:05:00,15.49,15.52,15.47,15.52,112100.0,15.49,15.52,15.47,15.52,112100.0
2006-07-14 15:10:00,15.52,15.52,15.43,15.47,83600.0,15.52,15.52,15.43,15.47,83600.0
2006-07-14 15:15:00,15.47,15.5,15.44,15.47,120800.0,15.47,15.5,15.44,15.47,120800.0
2006-07-14 15:20:00,15.47,15.47,15.44,15.45,67800.0,15.47,15.47,15.44,15.45,67800.0
2006-07-14 15:25:00,15.45,15.45,15.39,15.42,97500.0,15.45,15.45,15.39,15.42,97500.0
2006-07-14 15:30:00,15.41,15.46,15.4,15.43,149000.0,15.41,15.46,15.4,15.43,149000.0
2006-07-14 15:35:00,15.43,15.47,15.42,15.47,66400.0,15.43,15.47,15.42,15.47,66400.0
2006-07-14 15:40:00,15.47,15.47,15.44,15.47,65700.0,15.47,15.47,15.44,15.47,65700.0
2006-07-14 15:45:00,15.47,15.51,15.46,15.49,143000.0,15.47,15.51,15.46,15.49,143000.0
2006-07-14 15:50:00,15.49,15.55,15.46,15.49,360900.0,15.49,15.55,15.46,15.49,360900.0
2006-07-14 15:55:00,15.48,15.5,15.41,15.45,260600.0,15.48,15.5,15.41,15.45,260600.0
2006-07-17 09:30:00,15.44,15.57,15.44,15.57,30100.0,15.44,15.57,15.44,15.57,30100.0
2006-07-17 09:35:00,15.57,15.58,15.46,15.46,26100.0,15.57,15.58,15.46,15.46,26100.0
2006-07-17 09:40:00,15.47,15.54,15.46,15.46,35200.0,15.47,15.54,15.46,15.46,35200.0
2006-07-17 09:45:00,15.45,15.49,15.31,15.35,38400.0,15.45,15.49,15.31,15.35,38400.0
2006-07-17 09:50:00,15.35,15.51,15.35,15.42,29400.0,15.35,15.51,15.35,15.42,29400.0
2006-07-17 09:55:00,15.43,15.45,15.37,15.41,28800.0,15.43,15.45,15.37,15.41,28800.0
2006-07-17 10:00:00,15.41,15.41,15.35,15.37,21300.0,15.41,15.41,15.35,15.37,21300.0
2006-07-17 10:05:00,15.35,15.4,15.35,15.35,50500.0,15.35,15.4,15.35,15.35,50500.0
2006-07-17 10:10:00,15.36,15.37,15.28,15.31,53900.0,15.36,15.37,15.28,15.31,53900.0
2006-07-17 10:15:00,15.3,15.38,15.3,15.34,42200.0,15.3,15.38,15.3,15.34,42200.0
2006-07-17 10:20:00,15.34,15.36,15.32,15.35,49200.0,15.34,15.36,15.32,15.35,49200.0
2006-07-17 10:25:00,15.35,15.35,15.3,15.34,53700.0,15.35,15.35,15.3,15.34,53700.0
2006-07-17 10:30:00,15.34,15.4,15.34,15.39,36100.0,15.34,15.4,15.34,15.39,36100.0
2006-07-17 10:35:00,15.38,15.39,15.33,15.33,31500.0,15.38,15.39,15.33,15.33,31500.0
2006-07-17 10:40:00,15.34,15.34,15.29,15.32,24600.0,15.34,15.34,15.29,15.32,24600.0
2006-07-17 10:45:00,15.33,15.36,15.32,15.34,22200.0,15.33,15.36,15.32,15.34,22200.0
2006-07-17 10:50:00,15.33,15.36,15.3,15.36,29000.0,15.33,15.36,15.3,15.36,29000.0
2006-07-17 10:55:00,15.36,15.36,15.34,15.36,22700.0,15.36,15.36,15.34,15.36,22700.0
2006-07-17 11:00:00,15.36,15.41,15.36,15.37,28000.0,15.36,15.41,15.36,15.37,28000.0
2006-07-17 11:05:00,15.37,15.38,15.36,15.36,15000.0,15.37,15.38,15.36,15.36,15000.0
2006-07-17 11:10:00,15.37,15.39,15.36,15.38,22400.0,15.37,15.39,15.36,15.38,22400.0
2006-07-17 11:15:00,15.37,15.38,15.37,15.37,142200.0,15.37,15.38,15.37,15.37,142200.0
2006-07-17 11:20:00,15.37,15.38,15.28,15.3,40900.0,15.37,15.38,15.28,15.3,40900.0
2006-07-17 11:25:00,15.3,15.35,15.29,15.35,47500.0,15.3,15.35,15.29,15.35,47500.0
2006-07-17 11:30:00,15.35,15.35,15.32,15.35,27300.0,15.35,15.35,15.32,15.35,27300.0
2006-07-17 11:35:00,15.35,15.36,15.31,15.32,90600.0,15.35,15.36,15.31,15.32,90600.0
2006-07-17 11:40:00,15.32,15.32,15.29,15.3,37100.0,15.32,15.32,15.29,15.3,37100.0
2006-07-17 11:45:00,15.3,15.33,15.3,15.32,34800.0,15.3,15.33,15.3,15.32,34800.0
2006-07-17 11:50:00,15.32,15.32,15.28,15.31,41400.0,15.32,15.32,15.28,15.31,41400.0
2006-07-17 11:55:00,15.31,15.32,15.29,15.31,17800.0,15.31,15.32,15.29,15.31,17800.0
2006-07-17 12:00:00,15.31,15.32,15.29,15.3,22700.0,15.31,15.32,15.29,15.3,22700.0
2006-07-17 12:05:00,15.3,15.3,15.26,15.27,43900.0,15.3,15.3,15.26,15.27,43900.0
2006-07-17 12:10:00,15.26,15.27,15.23,15.27,33100.0,15.26,15.27,15.23,15.27,33100.0
2006-07-17 12:15:00,15.27,15.28,15.24,15.28,42400.0,15.27,15.28,15.24,15.28,42400.0
2006-07-17 12:20:00,15.28,15.3,15.27,15.27,47000.0,15.28,15.3,15.27,15.27,47000.0
2006-07-17 12:25:00,15.27,15.3,15.27,15.29,118600.0,15.27,15.3,15.27,15.29,118600.0
2006-07-17 12:30:00,15.3,15.3,15.29,15.3,20500.0,15.3,15.3,15.29,15.3,20500.0
2006-07-17 12:35:00,15.3,15.32,15.29,15.31,23900.0,15.3,15.32,15.29,15.31,23900.0
2006-07-17 12:40:00,15.31,15.32,15.31,15.32,26700.0,15.31,15.32,15.31,15.32,26700.0
2006-07-17 12:45:00,15.32,15.32,15.3,15.31,61800.0,15.32,15.32,15.3,15.31,61800.0
2006-07-17 12:50:00,15.31,15.32,15.27,15.27,64100.0,15.31,15.32,15.27,15.27,64100.0
2006-07-17 12:55:00,15.28,15.35,15.28,15.34,81800.0,15.28,15.35,15.28,15.34,81800.0
2006-07-17 13:00:00,15.35,15.35,15.28,15.28,47700.0,15.35,15.35,15.28,15.28,47700.0
2006-07-17 13:05:00,15.28,15.32,15.28,15.29,37100.0,15.28,15.32,15.28,15.29,37100.0
2006-07-17 13:10:00,15.29,15.3,15.28,15.3,100300.0,15.29,15.3,15.28,15.3,100300.0
2006-07-17 13:15:00,15.3,15.32,15.29,15.31,63000.0,15.3,15.32,15.29,15.31,63000.0
2006-07-17 13:20:00,15.31,15.34,15.31,15.33,16000.0,15.31,15.34,15.31,15.33,16000.0
2006-07-17 13:25:00,15.34,15.35,15.32,15.33,57100.0,15.34,15.35,15.32,15.33,57100.0
2006-07-17 13:30:00,15.33,15.37,15.33,15.37,104500.0,15.33,15.37,15.33,15.37,104500.0
2006-07-17 13:35:00,15.37,15.37,15.33,15.33,32000.0,15.37,15.37,15.33,15.33,32000.0
2006-07-17 13:40:00,15.33,15.36,15.32,15.35,47200.0,15.33,15.36,15.32,15.35,47200.0
2006-07-17 13:45:00,15.35,15.37,15.34,15.36,61200.0,15.35,15.37,15.34,15.36,61200.0
2006-07-17 13:50:00,15.37,15.37,15.34,15.35,13100.0,15.37,15.37,15.34,15.35,13100.0
2006-07-17 13:55:00,15.34,15.35,15.34,15.35,11200.0,15.34,15.35,15.34,15.35,11200.0
2006-07-17 14:00:00,15.36,15.4,15.36,15.4,14400.0,15.36,15.4,15.36,15.4,14400.0
2006-07-17 14:05:00,15.4,15.4,15.36,15.38,42100.0,15.4,15.4,15.36,15.38,42100.0
2006-07-17 14:10:00,15.37,15.39,15.37,15.38,23800.0,15.37,15.39,15.37,15.38,23800.0
2006-07-17 14:15:00,15.38,15.41,15.37,15.4,15400.0,15.38,15.41,15.37,15.4,15400.0
2006-07-17 14:20:00,15.4,15.41,15.38,15.39,32300.0,15.4,15.41,15.38,15.39,32300.0
2006-07-17 14:25:00,15.39,15.4,15.38,15.39,73800.0,15.39,15.4,15.38,15.39,73800.0
2006-07-17 14:30:00,15.38,15.42,15.38,15.4,55100.0,15.38,15.42,15.38,15.4,55100.0
2006-07-17 14:35:00,15.4,15.4,15.39,15.4,10900.0,15.4,15.4,15.39,15.4,10900.0
2006-07-17 14:40:00,15.39,15.4,15.34,15.34,55000.0,15.39,15.4,15.34,15.34,55000.0
2006-07-17 14:45:00,15.35,15.4,15.34,15.39,14200.0,15.35,15.4,15.34,15.39,14200.0
2006-07-17 14:50:00,15.39,15.4,15.39,15.4,25300.0,15.39,15.4,15.39,15.4,25300.0
2006-07-17 14:55:00,15.4,15.42,15.39,15.42,23000.0,15.4,15.42,15.39,15.42,23000.0
2006-07-17 15:00:00,15.42,15.42,15.39,15.4,57600.0,15.42,15.42,15.39,15.4,57600.0
2006-07-17 15:05:00,15.4,15.4,15.35,15.35,63800.0,15.4,15.4,15.35,15.35,63800.0
2006-07-17 15:10:00,15.35,15.4,15.35,15.4,12300.0,15.35,15.4,15.35,15.4,12300.0
2006-07-17 15:15:00,15.4,15.41,15.39,15.41,26200.0,15.4,15.41,15.39,15.41,26200.0
2006-07-17 15:20:00,15.41,15.41,15.39,15.4,37700.0,15.41,15.41,15.39,15.4,37700.0
2006-07-17 15:25:00,15.39,15.4,15.39,15.39,27500.0,15.39,15.4,15.39,15.39,27500.0
2006-07-17 15:30:00,15.39,15.39,15.36,15.37,76200.0,15.39,15.39,15.36,15.37,76200.0
2006-07-17 15:35:00,15.37,15.38,15.37,15.37,21500.0,15.37,15.38,15.37,15.37,21500.0
2006-07-17 15:40:00,15.37,15.43,15.37,15.43,90400.0,15.37,15.43,15.37,15.43,90400.0
2006-07-17 15:45:00,15.42,15.43,15.39,15.4,41900.0,15.42,15.43,15.39,15.4,41900.0
2006-07-17 15:50:00,15.4,15.41,15.39,15.41,49300.0,15.4,15.41,15.39,15.41,49300.0
2006-07-17 15:55:00,15.41,15.41,15.37,15.4,103000.0,15.41,15.41,15.37,15.4,103000.0
2006-07-18 09:30:00,15.41,15.62,15.41,15.62,56800.0,15.41,15.62,15.41,15.62,56800.0
2006-07-18 09:35:00,15.6,15.6,15.53,15.55,40100.0,15.6,15.6,15.53,15.55,40100.0
2006-07-18 09:40:00,15.55,15.56,15.49,15.55,91200.0,15.55,15.56,15.49,15.55,91200.0
2006-07-18 09:45:00,15.5,15.55,15.45,15.47,194000.0,15.5,15.55,15.45,15.47,194000.0
2006-07-18 09:50:00,15.47,15.47,15.39,15.42,15900.0,15.47,15.47,15.39,15.42,15900.0
2006-07-18 09:55:00,15.42,15.44,15.4,15.4,43200.0,15.42,15.44,15.4,15.4,43200.0
2006-07-18 10:00:00,15.41,15.41,15.31,15.31,20500.0,15.41,15.41,15.31,15.31,20500.0
2006-07-18 10:05:00,15.31,15.34,15.28,15.3,31600.0,15.31,15.34,15.28,15.3,31600.0
2006-07-18 10:10:00,15.3,15.3,15.19,15.25,46500.0,15.3,15.3,15.19,15.25,46500.0
2006-07-18 10:15:00,15.25,15.26,15.22,15.25,60100.0,15.25,15.26,15.22,15.25,60100.0
2006-07-18 10:20:00,15.25,15.36,15.24,15.36,70100.0,15.25,15.36,15.24,15.36,70100.0
2006-07-18 10:25:00,15.35,15.36,15.34,15.36,43200.0,15.35,15.36,15.34,15.36,43200.0
2006-07-18 10:30:00,15.36,15.4,15.35,15.39,24900.0,15.36,15.4,15.35,15.39,24900.0
2006-07-18 10:35:00,15.39,15.4,15.36,15.36,9300.0,15.39,15.4,15.36,15.36,9300.0
2006-07-18 10:40:00,15.36,15.38,15.35,15.36,25400.0,15.36,15.38,15.35,15.36,25400.0
2006-07-18 10:45:00,15.37,15.37,15.35,15.36,4300.0,15.37,15.37,15.35,15.36,4300.0
2006-07-18 10:50:00,15.35,15.36,15.35,15.36,17200.0,15.35,15.36,15.35,15.36,17200.0
2006-07-18 10:55:00,15.36,15.36,15.33,15.33,19100.0,15.36,15.36,15.33,15.33,19100.0
2006-07-18 11:00:00,15.33,15.34,15.29,15.29,20100.0,15.33,15.34,15.29,15.29,20100.0
2006-07-18 11:05:00,15.3,15.35,15.28,15.34,28300.0,15.3,15.35,15.28,15.34,28300.0
2006-07-18 11:10:00,15.35,15.35,15.28,15.28,18000.0,15.35,15.35,15.28,15.28,18000.0
2006-07-18 11:15:00,15.29,15.31,15.27,15.3,18500.0,15.29,15.31,15.27,15.3,18500.0
2006-07-18 11:20:00,15.31,15.32,15.3,15.31,69600.0,15.31,15.32,15.3,15.31,69600.0
2006-07-18 11:25:00,15.32,15.37,15.31,15.36,21300.0,15.32,15.37,15.31,15.36,21300.0
2006-07-18 11:30:00,15.35,15.35,15.29,15.31,30900.0,15.35,15.35,15.29,15.31,30900.0
2006-07-18 11:35:00,15.31,15.33,15.31,15.32,9700.0,15.31,15.33,15.31,15.32,9700.0
2006-07-18 11:40:00,15.32,15.33,15.3,15.3,18100.0,15.32,15.33,15.3,15.3,18100.0
2006-07-18 11:45:00,15.3,15.31,15.3,15.3,12700.0,15.3,15.31,15.3,15.3,12700.0
2006-07-18 11:50:00,15.29,15.3,15.29,15.3,12300.0,15.29,15.3,15.29,15.3,12300.0
2006-07-18 11:55:00,15.29,15.3,15.26,15.26,18500.0,15.29,15.3,15.26,15.26,18500.0
2006-07-18 12:00:00,15.26,15.31,15.21,15.21,38700.0,15.26,15.31,15.21,15.21,38700.0
2006-07-18 12:05:00,15.2,15.26,15.18,15.21,76100.0,15.2,15.26,15.18,15.21,76100.0
2006-07-18 12:10:00,15.21,15.24,15.21,15.23,5700.0,15.21,15.24,15.21,15.23,5700.0
2006-07-18 12:15:00,15.23,15.25,15.23,15.24,6900.0,15.23,15.25,15.23,15.24,6900.0
2006-07-18 12:20:00,15.25,15.25,15.24,15.24,3700.0,15.25,15.25,15.24,15.24,3700.0
2006-07-18 12:25:00,15.24,15.27,15.24,15.27,6500.0,15.24,15.27,15.24,15.27,6500.0
2006-07-18 12:30:00,15.26,15.27,15.21,15.22,20500.0,15.26,15.27,15.21,15.22,20500.0
2006-07-18 12:35:00,15.22,15.25,15.22,15.24,7900.0,15.22,15.25,15.22,15.24,7900.0
2006-07-18 12:40:00,15.24,15.25,15.2,15.25,24900.0,15.24,15.25,15.2,15.25,24900.0
2006-07-18 12:45:00,15.24,15.26,15.24,15.26,13300.0,15.24,15.26,15.24,15.26,13300.0
2006-07-18 12:50:00,15.25,15.26,15.2,15.2,14200.0,15.25,15.26,15.2,15.2,14200.0
2006-07-18 12:55:00,15.2,15.2,15.15,15.16,15400.0,15.2,15.2,15.15,15.16,15400.0
2006-07-18 13:00:00,15.16,15.17,15.08,15.1,38500.0,15.16,15.17,15.08,15.1,38500.0
2006-07-18 13:05:00,15.1,15.11,15.08,15.11,50000.0,15.1,15.11,15.08,15.11,50000.0
2006-07-18 13:10:00,15.12,15.13,15.12,15.12,54500.0,15.12,15.13,15.12,15.12,54500.0
2006-07-18 13:15:00,15.13,15.13,15.07,15.07,21800.0,15.13,15.13,15.07,15.07,21800.0
2006-07-18 13:20:00,15.06,15.1,15.05,15.1,49300.0,15.06,15.1,15.05,15.1,49300.0
2006-07-18 13:25:00,15.1,15.19,15.08,15.19,47800.0,15.1,15.19,15.08,15.19,47800.0
2006-07-18 13:30:00,15.2,15.2,15.14,15.15,22700.0,15.2,15.2,15.14,15.15,22700.0
2006-07-18 13:35:00,15.14,15.16,15.14,15.16,7700.0,15.14,15.16,15.14,15.16,7700.0
2006-07-18 13:40:00,15.16,15.17,15.12,15.12,18000.0,15.16,15.17,15.12,15.12,18000.0
2006-07-18 13:45:00,15.13,15.13,15.07,15.09,13200.0,15.13,15.13,15.07,15.09,13200.0
2006-07-18 13:50:00,15.09,15.12,15.09,15.12,4000.0,15.09,15.12,15.09,15.12,4000.0
2006-07-18 13:55:00,15.12,15.13,15.08,15.11,24500.0,15.12,15.13,15.08,15.11,24500.0
2006-07-18 14:00:00,15.11,15.18,15.11,15.18,17100.0,15.11,15.18,15.11,15.18,17100.0
2006-07-18 14:05:00,15.18,15.2,15.17,15.18,13300.0,15.18,15.2,15.17,15.18,13300.0
2006-07-18 14:10:00,15.18,15.19,15.13,15.14,23800.0,15.18,15.19,15.13,15.14,23800.0
2006-07-18 14:15:00,15.14,15.18,15.13,15.18,15200.0,15.14,15.18,15.13,15.18,15200.0
2006-07-18 14:20:00,15.17,15.2,15.17,15.2,10000.0,15.17,15.2,15.17,15.2,10000.0
2006-07-18 14:25:00,15.2,15.28,15.19,15.24,43800.0,15.2,15.28,15.19,15.24,43800.0
2006-07-18 14:30:00,15.24,15.24,15.21,15.21,17400.0,15.24,15.24,15.21,15.21,17400.0
2006-07-18 14:35:00,15.22,15.3,15.22,15.29,45100.0,15.22,15.3,15.22,15.29,45100.0
2006-07-18 14:40:00,15.3,15.33,15.3,15.32,14800.0,15.3,15.33,15.3,15.32,14800.0
2006-07-18 14:45:00,15.32,15.32,15.25,15.3,48300.0,15.32,15.32,15.25,15.3,48300.0
2006-07-18 14:50:00,15.29,15.3,15.25,15.25,19900.0,15.29,15.3,15.25,15.25,19900.0
2006-07-18 14:55:00,15.25,15.25,15.24,15.24,3900.0,15.25,15.25,15.24,15.24,3900.0
2006-07-18 15:00:00,15.25,15.26,15.21,15.21,17300.0,15.25,15.26,15.21,15.21,17300.0
2006-07-18 15:05:00,15.21,15.23,15.18,15.22,35300.0,15.21,15.23,15.18,15.22,35300.0
2006-07-18 15:10:00,15.21,15.24,15.2,15.24,15500.0,15.21,15.24,15.2,15.24,15500.0
2006-07-18 15:15:00,15.24,15.3,15.24,15.24,56900.0,15.24,15.3,15.24,15.24,56900.0
2006-07-18 15:20:00,15.25,15.25,15.24,15.24,9000.0,15.25,15.25,15.24,15.24,9000.0
2006-07-18 15:25:00,15.25,15.26,15.24,15.25,12900.0,15.25,15.26,15.24,15.25,12900.0
2006-07-18 15:30:00,15.26,15.3,15.26,15.3,37500.0,15.26,15.3,15.26,15.3,37500.0
2006-07-18 15:35:00,15.3,15.3,15.27,15.28,29100.0,15.3,15.3,15.27,15.28,29100.0
2006-07-18 15:40:00,15.28,15.35,15.28,15.35,65900.0,15.28,15.35,15.28,15.35,65900.0
2006-07-18 15:45:00,15.35,15.39,15.3,15.32,156600.0,15.35,15.39,15.3,15.32,156600.0
2006-07-18 15:50:00,15.33,15.35,15.27,15.33,83400.0,15.33,15.35,15.27,15.33,83400.0
2006-07-18 15:55:00,15.32,15.37,15.29,15.37,91600.0,15.32,15.37,15.29,15.37,91600.0
2006-07-19 09:30:00,15.42,15.48,15.24,15.39,34400.0,15.42,15.48,15.24,15.39,34400.0
2006-07-19 09:35:00,15.42,15.5,15.31,15.45,19300.0,15.42,15.5,15.31,15.45,19300.0
2006-07-19 09:40:00,15.47,15.5,15.36,15.39,18300.0,15.47,15.5,15.36,15.39,18300.0
2006-07-19 09:45:00,15.39,15.39,15.35,15.37,29300.0,15.39,15.39,15.35,15.37,29300.0
2006-07-19 09:50:00,15.37,15.43,15.36,15.4,36700.0,15.37,15.43,15.36,15.4,36700.0
2006-07-19 09:55:00,15.39,15.39,15.34,15.38,30200.0,15.39,15.39,15.34,15.38,30200.0
2006-07-19 10:00:00,15.39,15.48,15.37,15.43,21900.0,15.39,15.48,15.37,15.43,21900.0
2006-07-19 10:05:00,15.45,15.68,15.37,15.4,60300.0,15.45,15.68,15.37,15.4,60300.0
2006-07-19 10:10:00,15.4,15.41,15.33,15.38,33900.0,15.4,15.41,15.33,15.38,33900.0
2006-07-19 10:15:00,15.37,15.38,15.28,15.32,55200.0,15.37,15.38,15.28,15.32,55200.0
2006-07-19 10:20:00,15.33,15.37,15.26,15.29,42200.0,15.33,15.37,15.26,15.29,42200.0
2006-07-19 10:25:00,15.29,15.4,15.28,15.39,16500.0,15.29,15.4,15.28,15.39,16500.0
2006-07-19 10:30:00,15.4,15.41,15.38,15.39,145300.0,15.4,15.41,15.38,15.39,145300.0
2006-07-19 10:35:00,15.4,15.49,15.39,15.4,15800.0,15.4,15.49,15.39,15.4,15800.0
2006-07-19 10:40:00,15.41,15.46,15.39,15.4,22900.0,15.41,15.46,15.39,15.4,22900.0
2006-07-19 10:45:00,15.4,15.43,15.4,15.4,10200.0,15.4,15.43,15.4,15.4,10200.0
2006-07-19 10:50:00,15.4,15.46,15.4,15.4,18700.0,15.4,15.46,15.4,15.4,18700.0
2006-07-19 10:55:00,15.4,15.4,15.35,15.37,10200.0,15.4,15.4,15.35,15.37,10200.0
2006-07-19 11:00:00,15.37,15.38,15.34,15.38,6100.0,15.37,15.38,15.34,15.38,6100.0
2006-07-19 11:05:00,15.39,15.4,15.38,15.4,12300.0,15.39,15.4,15.38,15.4,12300.0
2006-07-19 11:10:00,15.4,15.41,15.4,15.4,27200.0,15.4,15.41,15.4,15.4,27200.0
2006-07-19 11:15:00,15.4,15.4,15.39,15.4,14100.0,15.4,15.4,15.39,15.4,14100.0
2006-07-19 11:20:00,15.4,15.44,15.4,15.43,13900.0,15.4,15.44,15.4,15.43,13900.0
2006-07-19 11:25:00,15.42,15.42,15.39,15.4,31400.0,15.42,15.42,15.39,15.4,31400.0
2006-07-19 11:30:00,15.4,15.45,15.39,15.45,63000.0,15.4,15.45,15.39,15.45,63000.0
2006-07-19 11:35:00,15.45,15.48,15.44,15.48,17500.0,15.45,15.48,15.44,15.48,17500.0
2006-07-19 11:40:00,15.48,15.49,15.43,15.43,37500.0,15.48,15.49,15.43,15.43,37500.0
2006-07-19 11:45:00,15.43,15.44,15.41,15.42,26000.0,15.43,15.44,15.41,15.42,26000.0
2006-07-19 11:50:00,15.42,15.44,15.41,15.44,34000.0,15.42,15.44,15.41,15.44,34000.0
2006-07-19 11:55:00,15.44,15.44,15.41,15.42,42500.0,15.44,15.44,15.41,15.42,42500.0
2006-07-19 12:00:00,15.42,15.43,15.41,15.42,117700.0,15.42,15.43,15.41,15.42,117700.0
2006-07-19 12:05:00,15.41,15.42,15.4,15.42,20600.0,15.41,15.42,15.4,15.42,20600.0
2006-07-19 12:10:00,15.42,15.42,15.39,15.41,18900.0,15.42,15.42,15.39,15.41,18900.0
2006-07-19 12:15:00,15.41,15.42,15.38,15.4,39300.0,15.41,15.42,15.38,15.4,39300.0
2006-07-19 12:20:00,15.4,15.41,15.38,15.4,37900.0,15.4,15.41,15.38,15.4,37900.0
2006-07-19 12:25:00,15.39,15.4,15.38,15.38,32400.0,15.39,15.4,15.38,15.38,32400.0
2006-07-19 12:30:00,15.38,15.4,15.37,15.37,24900.0,15.38,15.4,15.37,15.37,24900.0
2006-07-19 12:35:00,15.38,15.39,15.37,15.37,33400.0,15.38,15.39,15.37,15.37,33400.0
2006-07-19 12:40:00,15.37,15.37,15.35,15.36,21600.0,15.37,15.37,15.35,15.36,21600.0
2006-07-19 12:45:00,15.35,15.39,15.35,15.39,14900.0,15.35,15.39,15.35,15.39,14900.0
2006-07-19 12:50:00,15.39,15.39,15.36,15.37,20300.0,15.39,15.39,15.36,15.37,20300.0
2006-07-19 12:55:00,15.37,15.44,15.37,15.38,34300.0,15.37,15.44,15.37,15.38,34300.0
2006-07-19 13:00:00,15.39,15.42,15.37,15.4,15500.0,15.39,15.42,15.37,15.4,15500.0
2006-07-19 13:05:00,15.4,15.49,15.4,15.48,37500.0,15.4,15.49,15.4,15.48,37500.0
2006-07-19 13:10:00,15.48,15.5,15.46,15.46,41000.0,15.48,15.5,15.46,15.46,41000.0
2006-07-19 13:15:00,15.47,15.47,15.44,15.45,20900.0,15.47,15.47,15.44,15.45,20900.0
2006-07-19 13:20:00,15.45,15.45,15.44,15.45,20800.0,15.45,15.45,15.44,15.45,20800.0
2006-07-19 13:25:00,15.45,15.45,15.44,15.45,26500.0,15.45,15.45,15.44,15.45,26500.0
2006-07-19 13:30:00,15.45,15.46,15.44,15.46,17000.0,15.45,15.46,15.44,15.46,17000.0
2006-07-19 13:35:00,15.47,15.47,15.45,15.45,6000.0,15.47,15.47,15.45,15.45,6000.0
2006-07-19 13:40:00,15.45,15.45,15.44,15.45,5500.0,15.45,15.45,15.44,15.45,5500.0
2006-07-19 13:45:00,15.44,15.45,15.42,15.42,30400.0,15.44,15.45,15.42,15.42,30400.0
2006-07-19 13:50:00,15.43,15.43,15.41,15.42,17600.0,15.43,15.43,15.41,15.42,17600.0
2006-07-19 13:55:00,15.43,15.44,15.43,15.44,4200.0,15.43,15.44,15.43,15.44,4200.0
2006-07-19 14:00:00,15.44,15.45,15.43,15.45,3800.0,15.44,15.45,15.43,15.45,3800.0
2006-07-19 14:05:00,15.44,15.45,15.44,15.45,8100.0,15.44,15.45,15.44,15.45,8100.0
2006-07-19 14:10:00,15.44,15.46,15.44,15.46,22900.0,15.44,15.46,15.44,15.46,22900.0
2006-07-19 14:15:00,15.45,15.46,15.45,15.46,9900.0,15.45,15.46,15.45,15.46,9900.0
2006-07-19 14:20:00,15.47,15.49,15.44,15.49,58300.0,15.47,15.49,15.44,15.49,58300.0
2006-07-19 14:25:00,15.49,15.5,15.47,15.49,83200.0,15.49,15.5,15.47,15.49,83200.0
2006-07-19 14:30:00,15.49,15.5,15.48,15.49,62300.0,15.49,15.5,15.48,15.49,62300.0
2006-07-19 14:35:00,15.49,15.49,15.46,15.47,78200.0,15.49,15.49,15.46,15.47,78200.0
2006-07-19 14:40:00,15.47,15.49,15.46,15.46,94100.0,15.47,15.49,15.46,15.46,94100.0
2006-07-19 14:45:00,15.46,15.5,15.46,15.47,142700.0,15.46,15.5,15.46,15.47,142700.0
2006-07-19 14:50:00,15.47,15.47,15.45,15.47,35700.0,15.47,15.47,15.45,15.47,35700.0
2006-07-19 14:55:00,15.47,15.48,15.44,15.46,37600.0,15.47,15.48,15.44,15.46,37600.0
2006-07-19 15:00:00,15.46,15.47,15.46,15.46,21300.0,15.46,15.47,15.46,15.46,21300.0
2006-07-19 15:05:00,15.47,15.47,15.46,15.47,55100.0,15.47,15.47,15.46,15.47,55100.0
2006-07-19 15:10:00,15.46,15.47,15.44,15.44,46100.0,15.46,15.47,15.44,15.44,46100.0
2006-07-19 15:15:00,15.44,15.46,15.44,15.46,34100.0,15.44,15.46,15.44,15.46,34100.0
2006-07-19 15:20:00,15.46,15.49,15.45,15.48,58900.0,15.46,15.49,15.45,15.48,58900.0
2006-07-19 15:25:00,15.48,15.48,15.46,15.47,61100.0,15.48,15.48,15.46,15.47,61100.0
2006-07-19 15:30:00,15.47,15.49,15.47,15.48,23400.0,15.47,15.49,15.47,15.48,23400.0
2006-07-19 15:35:00,15.48,15.48,15.43,15.46,56000.0,15.48,15.48,15.43,15.46,56000.0
2006-07-19 15:40:00,15.46,15.47,15.46,15.47,34700.0,15.46,15.47,15.46,15.47,34700.0
2006-07-19 15:45:00,15.47,15.47,15.44,15.45,73200.0,15.47,15.47,15.44,15.45,73200.0
2006-07-19 15:50:00,15.45,15.45,15.41,15.42,86700.0,15.45,15.45,15.41,15.42,86700.0
2006-07-19 15:55:00,15.41,15.45,15.37,15.4,185300.0,15.41,15.45,15.37,15.4,185300.0
2006-07-20 09:30:00,15.36,15.72,15.31,15.36,79900.0,15.36,15.72,15.31,15.36,79900.0
2006-07-20 09:35:00,15.33,15.47,15.33,15.44,40800.0,15.33,15.47,15.33,15.44,40800.0
2006-07-20 09:40:00,15.43,15.45,15.42,15.45,20200.0,15.43,15.45,15.42,15.45,20200.0
2006-07-20 09:45:00,15.45,15.51,15.45,15.46,35300.0,15.45,15.51,15.45,15.46,35300.0
2006-07-20 09:50:00,15.45,15.48,15.41,15.43,230100.0,15.45,15.48,15.41,15.43,230100.0
2006-07-20 09:55:00,15.44,15.46,15.43,15.46,165500.0,15.44,15.46,15.43,15.46,165500.0
2006-07-20 10:00:00,15.47,15.51,15.44,15.48,52100.0,15.47,15.51,15.44,15.48,52100.0
2006-07-20 10:05:00,15.47,15.48,15.43,15.48,58100.0,15.47,15.48,15.43,15.48,58100.0
2006-07-20 10:10:00,15.48,15.55,15.47,15.53,130600.0,15.48,15.55,15.47,15.53,130600.0
2006-07-20 10:15:00,15.52,15.56,15.5,15.53,166500.0,15.52,15.56,15.5,15.53,166500.0
2006-07-20 10:20:00,15.51,15.55,15.49,15.5,291800.0,15.51,15.55,15.49,15.5,291800.0
2006-07-20 10:25:00,15.5,15.53,15.49,15.53,205900.0,15.5,15.53,15.49,15.53,205900.0
2006-07-20 10:30:00,15.52,15.54,15.49,15.54,210100.0,15.52,15.54,15.49,15.54,210100.0
2006-07-20 10:35:00,15.54,15.55,15.52,15.53,69900.0,15.54,15.55,15.52,15.53,69900.0
2006-07-20 10:40:00,15.53,15.56,15.5,15.51,252200.0,15.53,15.56,15.5,15.51,252200.0
2006-07-20 10:45:00,15.5,15.54,15.49,15.49,170400.0,15.5,15.54,15.49,15.49,170400.0
2006-07-20 10:50:00,15.51,15.56,15.49,15.55,261100.0,15.51,15.56,15.49,15.55,261100.0
2006-07-20 10:55:00,15.55,15.56,15.51,15.53,104100.0,15.55,15.56,15.51,15.53,104100.0
2006-07-20 11:00:00,15.53,15.63,15.46,15.51,46500.0,15.53,15.63,15.46,15.51,46500.0
2006-07-20 11:05:00,15.5,15.56,15.5,15.55,304500.0,15.5,15.56,15.5,15.55,304500.0
2006-07-20 11:10:00,15.54,15.57,15.54,15.57,145900.0,15.54,15.57,15.54,15.57,145900.0
2006-07-20 11:15:00,15.56,15.6,15.54,15.56,1511900.0,15.56,15.6,15.54,15.56,1511900.0
2006-07-20 11:20:00,15.56,15.6,15.46,15.55,349300.0,15.56,15.6,15.46,15.55,349300.0
2006-07-20 11:25:00,15.55,15.57,15.51,15.51,12800.0,15.55,15.57,15.51,15.51,12800.0
2006-07-20 11:30:00,15.52,15.59,15.49,15.59,16000.0,15.52,15.59,15.49,15.59,16000.0
2006-07-20 11:35:00,15.59,15.59,15.56,15.58,30400.0,15.59,15.59,15.56,15.58,30400.0
2006-07-20 11:40:00,15.59,15.6,15.54,15.58,17700.0,15.59,15.6,15.54,15.58,17700.0
2006-07-20 11:45:00,15.58,15.58,15.56,15.57,14100.0,15.58,15.58,15.56,15.57,14100.0
2006-07-20 11:50:00,15.57,15.59,15.53,15.54,23800.0,15.57,15.59,15.53,15.54,23800.0
2006-07-20 11:55:00,15.53,15.58,15.53,15.57,22700.0,15.53,15.58,15.53,15.57,22700.0
2006-07-20 12:00:00,15.57,15.57,15.52,15.54,14500.0,15.57,15.57,15.52,15.54,14500.0
2006-07-20 12:05:00,15.53,15.57,15.53,15.56,9300.0,15.53,15.57,15.53,15.56,9300.0
2006-07-20 12:10:00,15.57,15.6,15.53,15.54,159900.0,15.57,15.6,15.53,15.54,159900.0
2006-07-20 12:15:00,15.55,15.57,15.54,15.55,17600.0,15.55,15.57,15.54,15.55,17600.0
2006-07-20 12:20:00,15.55,15.56,15.48,15.52,28600.0,15.55,15.56,15.48,15.52,28600.0
2006-07-20 12:25:00,15.52,15.54,15.5,15.5,11600.0,15.52,15.54,15.5,15.5,11600.0
2006-07-20 12:30:00,15.51,15.51,15.42,15.42,22100.0,15.51,15.51,15.42,15.42,22100.0
2006-07-20 12:35:00,15.43,15.43,15.36,15.39,30700.0,15.43,15.43,15.36,15.39,30700.0
2006-07-20 12:40:00,15.39,15.42,15.39,15.41,8600.0,15.39,15.42,15.39,15.41,8600.0
2006-07-20 12:45:00,15.41,15.45,15.37,15.42,25200.0,15.41,15.45,15.37,15.42,25200.0
2006-07-20 12:50:00,15.42,15.46,15.42,15.46,7800.0,15.42,15.46,15.42,15.46,7800.0
2006-07-20 12:55:00,15.46,15.51,15.46,15.51,4200.0,15.46,15.51,15.46,15.51,4200.0
2006-07-20 13:00:00,15.51,15.54,15.44,15.44,20100.0,15.51,15.54,15.44,15.44,20100.0
2006-07-20 13:05:00,15.43,15.49,15.43,15.44,13000.0,15.43,15.49,15.43,15.44,13000.0
2006-07-20 13:10:00,15.44,15.44,15.41,15.44,5400.0,15.44,15.44,15.41,15.44,5400.0
2006-07-20 13:15:00,15.44,15.5,15.44,15.48,22900.0,15.44,15.5,15.44,15.48,22900.0
2006-07-20 13:20:00,15.48,15.5,15.47,15.48,12600.0,15.48,15.5,15.47,15.48,12600.0
2006-07-20 13:25:00,15.48,15.51,15.48,15.51,26300.0,15.48,15.51,15.48,15.51,26300.0
2006-07-20 13:30:00,15.51,15.54,15.49,15.53,117000.0,15.51,15.54,15.49,15.53,117000.0
2006-07-20 13:35:00,15.52,15.53,15.49,15.49,28600.0,15.52,15.53,15.49,15.49,28600.0
2006-07-20 13:40:00,15.49,15.51,15.42,15.46,51900.0,15.49,15.51,15.42,15.46,51900.0
2006-07-20 13:45:00,15.47,15.47,15.42,15.46,47800.0,15.47,15.47,15.42,15.46,47800.0
2006-07-20 13:50:00,15.46,15.46,15.42,15.45,18000.0,15.46,15.46,15.42,15.45,18000.0
2006-07-20 13:55:00,15.45,15.45,15.44,15.44,4300.0,15.45,15.45,15.44,15.44,4300.0
2006-07-20 14:00:00,15.44,15.46,15.42,15.42,33800.0,15.44,15.46,15.42,15.42,33800.0
2006-07-20 14:05:00,15.42,15.45,15.37,15.42,49700.0,15.42,15.45,15.37,15.42,49700.0
2006-07-20 14:10:00,15.42,15.48,15.4,15.48,22800.0,15.42,15.48,15.4,15.48,22800.0
2006-07-20 14:15:00,15.49,15.49,15.39,15.42,42300.0,15.49,15.49,15.39,15.42,42300.0
2006-07-20 14:20:00,15.43,15.52,15.43,15.47,53200.0,15.43,15.52,15.43,15.47,53200.0
2006-07-20 14:25:00,15.48,15.51,15.45,15.49,41300.0,15.48,15.51,15.45,15.49,41300.0
2006-07-20 14:30:00,15.48,15.5,15.45,15.49,33400.0,15.48,15.5,15.45,15.49,33400.0
2006-07-20 14:35:00,15.49,15.5,15.47,15.48,31600.0,15.49,15.5,15.47,15.48,31600.0
2006-07-20 14:40:00,15.47,15.47,15.45,15.45,13900.0,15.47,15.47,15.45,15.45,13900.0
2006-07-20 14:45:00,15.46,15.48,15.46,15.48,21500.0,15.46,15.48,15.46,15.48,21500.0
2006-07-20 14:50:00,15.48,15.49,15.45,15.46,35700.0,15.48,15.49,15.45,15.46,35700.0
2006-07-20 14:55:00,15.45,15.48,15.44,15.44,24000.0,15.45,15.48,15.44,15.44,24000.0
2006-07-20 15:00:00,15.44,15.46,15.44,15.46,44600.0,15.44,15.46,15.44,15.46,44600.0
2006-07-20 15:05:00,15.46,15.46,15.4,15.4,33300.0,15.46,15.46,15.4,15.4,33300.0
2006-07-20 15:10:00,15.4,15.43,15.39,15.4,54400.0,15.4,15.43,15.39,15.4,54400.0
2006-07-20 15:15:00,15.41,15.42,15.4,15.4,25400.0,15.41,15.42,15.4,15.4,25400.0
2006-07-20 15:20:00,15.4,15.41,15.36,15.37,43800.0,15.4,15.41,15.36,15.37,43800.0
2006-07-20 15:25:00,15.37,15.37,15.33,15.37,22800.0,15.37,15.37,15.33,15.37,22800.0
2006-07-20 15:30:00,15.37,15.38,15.34,15.35,35400.0,15.37,15.38,15.34,15.35,35400.0
2006-07-20 15:35:00,15.36,15.4,15.32,15.4,41700.0,15.36,15.4,15.32,15.4,41700.0
2006-07-20 15:40:00,15.39,15.39,15.35,15.35,37900.0,15.39,15.39,15.35,15.35,37900.0
2006-07-20 15:45:00,15.36,15.36,15.32,15.35,51100.0,15.36,15.36,15.32,15.35,51100.0
2006-07-20 15:50:00,15.35,15.36,15.23,15.26,126100.0,15.35,15.36,15.23,15.26,126100.0
2006-07-20 15:55:00,15.26,15.29,15.26,15.27,109300.0,15.26,15.29,15.26,15.27,109300.0
2006-07-21 09:30:00,15.18,15.33,15.12,15.17,390400.0,15.18,15.33,15.12,15.17,390400.0
2006-07-21 09:35:00,15.15,15.18,15.08,15.13,29700.0,15.15,15.18,15.08,15.13,29700.0
2006-07-21 09:40:00,15.11,15.2,15.1,15.19,26600.0,15.11,15.2,15.1,15.19,26600.0
2006-07-21 09:45:00,15.18,15.22,15.14,15.15,23900.0,15.18,15.22,15.14,15.15,23900.0
2006-07-21 09:50:00,15.12,15.27,15.11,15.13,37100.0,15.12,15.27,15.11,15.13,37100.0
2006-07-21 09:55:00,15.13,15.23,15.09,15.16,35400.0,15.13,15.23,15.09,15.16,35400.0
2006-07-21 10:00:00,15.16,15.19,15.06,15.11,43700.0,15.16,15.19,15.06,15.11,43700.0
2006-07-21 10:05:00,15.12,15.22,15.12,15.19,34100.0,15.12,15.22,15.12,15.19,34100.0
2006-07-21 10:10:00,15.2,15.2,15.13,15.15,25600.0,15.2,15.2,15.13,15.15,25600.0
2006-07-21 10:15:00,15.15,15.18,15.12,15.16,45700.0,15.15,15.18,15.12,15.16,45700.0
2006-07-21 10:20:00,15.16,15.17,15.13,15.13,28500.0,15.16,15.17,15.13,15.13,28500.0
2006-07-21 10:25:00,15.13,15.15,15.08,15.09,32100.0,15.13,15.15,15.08,15.09,32100.0
2006-07-21 10:30:00,15.09,15.11,14.98,14.98,48600.0,15.09,15.11,14.98,14.98,48600.0
2006-07-21 10:35:00,14.98,15.11,14.97,15.1,39900.0,14.98,15.11,14.97,15.1,39900.0
2006-07-21 10:40:00,15.11,15.11,15.07,15.08,26400.0,15.11,15.11,15.07,15.08,26400.0
2006-07-21 10:45:00,15.09,15.13,15.07,15.09,25200.0,15.09,15.13,15.07,15.09,25200.0
2006-07-21 10:50:00,15.09,15.12,15.09,15.1,30900.0,15.09,15.12,15.09,15.1,30900.0
2006-07-21 10:55:00,15.11,15.12,15.09,15.1,26900.0,15.11,15.12,15.09,15.1,26900.0
2006-07-21 11:00:00,15.1,15.13,15.09,15.13,9200.0,15.1,15.13,15.09,15.13,9200.0
2006-07-21 11:05:00,15.13,15.14,15.06,15.06,19000.0,15.13,15.14,15.06,15.06,19000.0
2006-07-21 11:10:00,15.05,15.09,15.05,15.08,20800.0,15.05,15.09,15.05,15.08,20800.0
2006-07-21 11:15:00,15.09,15.15,15.09,15.14,11600.0,15.09,15.15,15.09,15.14,11600.0
2006-07-21 11:20:00,15.14,15.15,15.13,15.14,19900.0,15.14,15.15,15.13,15.14,19900.0
2006-07-21 11:25:00,15.13,15.14,15.12,15.13,7800.0,15.13,15.14,15.12,15.13,7800.0
2006-07-21 11:30:00,15.13,15.15,15.11,15.12,11200.0,15.13,15.15,15.11,15.12,11200.0
2006-07-21 11:35:00,15.11,15.14,15.11,15.13,14100.0,15.11,15.14,15.11,15.13,14100.0
2006-07-21 11:40:00,15.13,15.13,15.12,15.13,12700.0,15.13,15.13,15.12,15.13,12700.0
2006-07-21 11:45:00,15.13,15.13,15.12,15.13,14500.0,15.13,15.13,15.12,15.13,14500.0
2006-07-21 11:50:00,15.13,15.15,15.13,15.15,21200.0,15.13,15.15,15.13,15.15,21200.0
2006-07-21 11:55:00,15.15,15.16,15.12,15.13,27000.0,15.15,15.16,15.12,15.13,27000.0
2006-07-21 12:00:00,15.13,15.15,15.1,15.1,11400.0,15.13,15.15,15.1,15.1,11400.0
2006-07-21 12:05:00,15.1,15.11,15.06,15.08,22000.0,15.1,15.11,15.06,15.08,22000.0
2006-07-21 12:10:00,15.07,15.08,15.01,15.07,19200.0,15.07,15.08,15.01,15.07,19200.0
2006-07-21 12:15:00,15.07,15.09,15.03,15.09,11200.0,15.07,15.09,15.03,15.09,11200.0
2006-07-21 12:20:00,15.1,15.13,15.05,15.1,19300.0,15.1,15.13,15.05,15.1,19300.0
2006-07-21 12:25:00,15.1,15.1,15.08,15.1,8200.0,15.1,15.1,15.08,15.1,8200.0
2006-07-21 12:30:00,15.1,15.13,15.09,15.1,16100.0,15.1,15.13,15.09,15.1,16100.0
2006-07-21 12:35:00,15.1,15.1,15.03,15.05,17100.0,15.1,15.1,15.03,15.05,17100.0
2006-07-21 12:40:00,15.06,15.06,15.0,15.02,39200.0,15.06,15.06,15.0,15.02,39200.0
2006-07-21 12:45:00,15.01,15.07,15.01,15.02,25300.0,15.01,15.07,15.01,15.02,25300.0
2006-07-21 12:50:00,15.01,15.05,14.97,15.03,49500.0,15.01,15.05,14.97,15.03,49500.0
2006-07-21 12:55:00,15.02,15.03,15.0,15.03,10000.0,15.02,15.03,15.0,15.03,10000.0
2006-07-21 13:00:00,15.03,15.04,15.0,15.0,20700.0,15.03,15.04,15.0,15.0,20700.0
2006-07-21 13:05:00,15.01,15.02,14.99,15.0,37300.0,15.01,15.02,14.99,15.0,37300.0
2006-07-21 13:10:00,15.0,15.02,14.99,15.0,20900.0,15.0,15.02,14.99,15.0,20900.0
2006-07-21 13:15:00,15.0,15.01,14.94,14.95,31400.0,15.0,15.01,14.94,14.95,31400.0
2006-07-21 13:20:00,14.96,14.98,14.93,14.98,38900.0,14.96,14.98,14.93,14.98,38900.0
2006-07-21 13:25:00,14.98,15.0,14.97,14.98,12800.0,14.98,15.0,14.97,14.98,12800.0
2006-07-21 13:30:00,14.99,15.03,14.99,15.02,12100.0,14.99,15.03,14.99,15.02,12100.0
2006-07-21 13:35:00,15.03,15.04,15.02,15.04,11900.0,15.03,15.04,15.02,15.04,11900.0
2006-07-21 13:40:00,15.04,15.1,15.03,15.03,23500.0,15.04,15.1,15.03,15.03,23500.0
2006-07-21 13:45:00,15.04,15.12,15.01,15.11,16700.0,15.04,15.12,15.01,15.11,16700.0
2006-07-21 13:50:00,15.11,15.12,15.09,15.1,11200.0,15.11,15.12,15.09,15.1,11200.0
2006-07-21 13:55:00,15.09,15.13,15.09,15.11,21000.0,15.09,15.13,15.09,15.11,21000.0
2006-07-21 14:00:00,15.13,15.13,15.05,15.07,41800.0,15.13,15.13,15.05,15.07,41800.0
2006-07-21 14:05:00,15.06,15.1,15.06,15.06,20900.0,15.06,15.1,15.06,15.06,20900.0
2006-07-21 14:10:00,15.06,15.08,15.03,15.04,35400.0,15.06,15.08,15.03,15.04,35400.0
2006-07-21 14:15:00,15.06,15.07,15.02,15.03,22400.0,15.06,15.07,15.02,15.03,22400.0
2006-07-21 14:20:00,15.03,15.07,14.98,15.05,42300.0,15.03,15.07,14.98,15.05,42300.0
2006-07-21 14:25:00,15.05,15.06,15.03,15.03,17400.0,15.05,15.06,15.03,15.03,17400.0
2006-07-21 14:30:00,15.05,15.06,15.02,15.02,25400.0,15.05,15.06,15.02,15.02,25400.0
2006-07-21 14:35:00,15.04,15.05,15.03,15.03,30900.0,15.04,15.05,15.03,15.03,30900.0
2006-07-21 14:40:00,15.04,15.04,14.99,15.01,27000.0,15.04,15.04,14.99,15.01,27000.0
2006-07-21 14:45:00,15.0,15.04,14.98,14.99,22000.0,15.0,15.04,14.98,14.99,22000.0
2006-07-21 14:50:00,14.98,15.02,14.98,15.02,31500.0,14.98,15.02,14.98,15.02,31500.0
2006-07-21 14:55:00,15.02,15.02,15.0,15.0,25900.0,15.02,15.02,15.0,15.0,25900.0
2006-07-21 15:00:00,15.01,15.05,15.0,15.02,40200.0,15.01,15.05,15.0,15.02,40200.0
2006-07-21 15:05:00,15.02,15.06,14.99,15.02,66400.0,15.02,15.06,14.99,15.02,66400.0
2006-07-21 15:10:00,15.02,15.07,14.99,15.05,42800.0,15.02,15.07,14.99,15.05,42800.0
2006-07-21 15:15:00,15.05,15.06,15.04,15.05,37900.0,15.05,15.06,15.04,15.05,37900.0
2006-07-21 15:20:00,15.06,15.06,15.03,15.03,109300.0,15.06,15.06,15.03,15.03,109300.0
2006-07-21 15:25:00,15.04,15.05,15.01,15.01,48800.0,15.04,15.05,15.01,15.01,48800.0
2006-07-21 15:30:00,15.02,15.04,15.0,15.03,74900.0,15.02,15.04,15.0,15.03,74900.0
2006-07-21 15:35:00,15.03,15.1,15.03,15.07,44500.0,15.03,15.1,15.03,15.07,44500.0
2006-07-21 15:40:00,15.07,15.09,15.05,15.09,50700.0,15.07,15.09,15.05,15.09,50700.0
2006-07-21 15:45:00,15.09,15.11,15.02,15.05,92500.0,15.09,15.11,15.02,15.05,92500.0
2006-07-21 15:50:00,15.05,15.05,15.0,15.01,65600.0,15.05,15.05,15.0,15.01,65600.0
2006-07-21 15:55:00,15.01,15.04,14.96,14.98,185800.0,15.01,15.04,14.96,14.98,185800.0
2006-07-24 09:30:00,15.14,15.31,15.04,15.22,128900.0,15.14,15.31,15.04,15.22,128900.0
2006-07-24 09:35:00,15.21,15.21,15.13,15.17,82200.0,15.21,15.21,15.13,15.17,82200.0
2006-07-24 09:40:00,15.17,15.2,15.15,15.2,75200.0,15.17,15.2,15.15,15.2,75200.0
2006-07-24 09:45:00,15.2,15.27,15.19,15.25,46900.0,15.2,15.27,15.19,15.25,46900.0
2006-07-24 09:50:00,15.25,15.28,15.25,15.27,143200.0,15.25,15.28,15.25,15.27,143200.0
2006-07-24 09:55:00,15.27,15.27,15.24,15.26,62600.0,15.27,15.27,15.24,15.26,62600.0
2006-07-24 10:00:00,15.26,15.26,15.17,15.18,30000.0,15.26,15.26,15.17,15.18,30000.0
2006-07-24 10:05:00,15.19,15.19,15.1,15.13,48400.0,15.19,15.19,15.1,15.13,48400.0
2006-07-24 10:10:00,15.13,15.16,15.13,15.13,23700.0,15.13,15.16,15.13,15.13,23700.0
2006-07-24 10:15:00,15.13,15.17,15.13,15.17,20500.0,15.13,15.17,15.13,15.17,20500.0
2006-07-24 10:20:00,15.17,15.19,15.17,15.19,18300.0,15.17,15.19,15.17,15.19,18300.0
2006-07-24 10:25:00,15.2,15.25,15.2,15.23,15100.0,15.2,15.25,15.2,15.23,15100.0
2006-07-24 10:30:00,15.22,15.24,15.22,15.23,25700.0,15.22,15.24,15.22,15.23,25700.0
2006-07-24 10:35:00,15.23,15.24,15.22,15.22,12200.0,15.23,15.24,15.22,15.22,12200.0
2006-07-24 10:40:00,15.23,15.23,15.2,15.21,5600.0,15.23,15.23,15.2,15.21,5600.0
2006-07-24 10:45:00,15.21,15.21,15.17,15.19,19700.0,15.21,15.21,15.17,15.19,19700.0
2006-07-24 10:50:00,15.2,15.24,15.2,15.24,51200.0,15.2,15.24,15.2,15.24,51200.0
2006-07-24 10:55:00,15.24,15.27,15.23,15.26,37300.0,15.24,15.27,15.23,15.26,37300.0
2006-07-24 11:00:00,15.26,15.29,15.26,15.28,11200.0,15.26,15.29,15.26,15.28,11200.0
2006-07-24 11:05:00,15.28,15.28,15.25,15.27,10900.0,15.28,15.28,15.25,15.27,10900.0
2006-07-24 11:10:00,15.27,15.28,15.25,15.25,15800.0,15.27,15.28,15.25,15.25,15800.0
2006-07-24 11:15:00,15.25,15.26,15.25,15.26,6700.0,15.25,15.26,15.25,15.26,6700.0
2006-07-24 11:20:00,15.25,15.26,15.25,15.26,7700.0,15.25,15.26,15.25,15.26,7700.0
2006-07-24 11:25:00,15.26,15.29,15.25,15.29,8500.0,15.26,15.29,15.25,15.29,8500.0
2006-07-24 11:30:00,15.28,15.29,15.24,15.26,29400.0,15.28,15.29,15.24,15.26,29400.0
2006-07-24 11:35:00,15.26,15.27,15.22,15.24,201900.0,15.26,15.27,15.22,15.24,201900.0
2006-07-24 11:40:00,15.25,15.26,15.22,15.22,27500.0,15.25,15.26,15.22,15.22,27500.0
2006-07-24 11:45:00,15.22,15.27,15.21,15.27,47800.0,15.22,15.27,15.21,15.27,47800.0
2006-07-24 11:50:00,15.26,15.26,15.21,15.24,50900.0,15.26,15.26,15.21,15.24,50900.0
2006-07-24 11:55:00,15.24,15.25,15.22,15.24,6600.0,15.24,15.25,15.22,15.24,6600.0
2006-07-24 12:00:00,15.24,15.24,15.19,15.19,15800.0,15.24,15.24,15.19,15.19,15800.0
2006-07-24 12:05:00,15.2,15.23,15.19,15.21,17500.0,15.2,15.23,15.19,15.21,17500.0
2006-07-24 12:10:00,15.21,15.23,15.19,15.23,7300.0,15.21,15.23,15.19,15.23,7300.0
2006-07-24 12:15:00,15.23,15.23,15.2,15.21,36300.0,15.23,15.23,15.2,15.21,36300.0
2006-07-24 12:20:00,15.22,15.23,15.19,15.2,44200.0,15.22,15.23,15.19,15.2,44200.0
2006-07-24 12:25:00,15.21,15.22,15.2,15.21,10400.0,15.21,15.22,15.2,15.21,10400.0
2006-07-24 12:30:00,15.2,15.2,15.15,15.17,28300.0,15.2,15.2,15.15,15.17,28300.0
2006-07-24 12:35:00,15.17,15.18,15.15,15.18,11400.0,15.17,15.18,15.15,15.18,11400.0
2006-07-24 12:40:00,15.19,15.2,15.19,15.19,3900.0,15.19,15.2,15.19,15.19,3900.0
2006-07-24 12:45:00,15.2,15.2,15.15,15.17,15300.0,15.2,15.2,15.15,15.17,15300.0
2006-07-24 12:50:00,15.16,15.16,15.12,15.16,18200.0,15.16,15.16,15.12,15.16,18200.0
2006-07-24 12:55:00,15.16,15.17,15.13,15.14,176900.0,15.16,15.17,15.13,15.14,176900.0
2006-07-24 13:00:00,15.14,15.16,15.13,15.15,21900.0,15.14,15.16,15.13,15.15,21900.0
2006-07-24 13:05:00,15.16,15.18,15.16,15.18,2800.0,15.16,15.18,15.16,15.18,2800.0
2006-07-24 13:10:00,15.18,15.21,15.18,15.2,11800.0,15.18,15.21,15.18,15.2,11800.0
2006-07-24 13:15:00,15.2,15.2,15.17,15.19,16200.0,15.2,15.2,15.17,15.19,16200.0
2006-07-24 13:20:00,15.19,15.21,15.19,15.2,5100.0,15.19,15.21,15.19,15.2,5100.0
2006-07-24 13:25:00,15.2,15.21,15.2,15.21,3400.0,15.2,15.21,15.2,15.21,3400.0
2006-07-24 13:30:00,15.2,15.23,15.19,15.23,14000.0,15.2,15.23,15.19,15.23,14000.0
2006-07-24 13:35:00,15.23,15.25,15.23,15.25,5700.0,15.23,15.25,15.23,15.25,5700.0
2006-07-24 13:40:00,15.24,15.25,15.24,15.24,8200.0,15.24,15.25,15.24,15.24,8200.0
2006-07-24 13:45:00,15.25,15.26,15.24,15.26,7900.0,15.25,15.26,15.24,15.26,7900.0
2006-07-24 13:50:00,15.26,15.26,15.23,15.23,13900.0,15.26,15.26,15.23,15.23,13900.0
2006-07-24 13:55:00,15.24,15.25,15.23,15.25,4100.0,15.24,15.25,15.23,15.25,4100.0
2006-07-24 14:00:00,15.24,15.26,15.24,15.25,7300.0,15.24,15.26,15.24,15.25,7300.0
2006-07-24 14:05:00,15.24,15.25,15.24,15.24,4500.0,15.24,15.25,15.24,15.24,4500.0
2006-07-24 14:10:00,15.24,15.25,15.24,15.24,4400.0,15.24,15.25,15.24,15.24,4400.0
2006-07-24 14:15:00,15.24,15.24,15.21,15.23,12500.0,15.24,15.24,15.21,15.23,12500.0
2006-07-24 14:20:00,15.23,15.24,15.22,15.22,9800.0,15.23,15.24,15.22,15.22,9800.0
2006-07-24 14:25:00,15.22,15.23,15.21,15.22,10800.0,15.22,15.23,15.21,15.22,10800.0
2006-07-24 14:30:00,15.21,15.25,15.21,15.25,8900.0,15.21,15.25,15.21,15.25,8900.0
2006-07-24 14:35:00,15.23,15.26,15.23,15.26,8600.0,15.23,15.26,15.23,15.26,8600.0
2006-07-24 14:40:00,15.25,15.27,15.25,15.26,5900.0,15.25,15.27,15.25,15.26,5900.0
2006-07-24 14:45:00,15.27,15.27,15.26,15.26,5800.0,15.27,15.27,15.26,15.26,5800.0
2006-07-24 14:50:00,15.26,15.27,15.23,15.24,53900.0,15.26,15.27,15.23,15.24,53900.0
2006-07-24 14:55:00,15.24,15.25,15.22,15.22,18300.0,15.24,15.25,15.22,15.22,18300.0
2006-07-24 15:00:00,15.23,15.25,15.23,15.25,15200.0,15.23,15.25,15.23,15.25,15200.0
2006-07-24 15:05:00,15.25,15.26,15.21,15.25,60300.0,15.25,15.26,15.21,15.25,60300.0
2006-07-24 15:10:00,15.24,15.27,15.24,15.24,23000.0,15.24,15.27,15.24,15.24,23000.0
2006-07-24 15:15:00,15.25,15.26,15.24,15.25,17400.0,15.25,15.26,15.24,15.25,17400.0
2006-07-24 15:20:00,15.24,15.3,15.24,15.29,20300.0,15.24,15.3,15.24,15.29,20300.0
2006-07-24 15:25:00,15.3,15.33,15.29,15.32,69000.0,15.3,15.33,15.29,15.32,69000.0
2006-07-24 15:30:00,15.32,15.33,15.31,15.32,46000.0,15.32,15.33,15.31,15.32,46000.0
2006-07-24 15:35:00,15.32,15.32,15.29,15.32,36100.0,15.32,15.32,15.29,15.32,36100.0
2006-07-24 15:40:00,15.32,15.32,15.3,15.3,14100.0,15.32,15.32,15.3,15.3,14100.0
2006-07-24 15:45:00,15.31,15.31,15.26,15.3,115600.0,15.31,15.31,15.26,15.3,115600.0
2006-07-24 15:50:00,15.3,15.32,15.24,15.26,119200.0,15.3,15.32,15.24,15.26,119200.0
2006-07-24 15:55:00,15.25,15.3,15.24,15.29,101500.0,15.25,15.3,15.24,15.29,101500.0
2006-07-25 09:30:00,15.23,15.38,15.18,15.36,26700.0,15.23,15.38,15.18,15.36,26700.0
2006-07-25 09:35:00,15.36,15.38,15.25,15.32,40300.0,15.36,15.38,15.25,15.32,40300.0
2006-07-25 09:40:00,15.32,15.33,15.17,15.28,44500.0,15.32,15.33,15.17,15.28,44500.0
2006-07-25 09:45:00,15.31,15.31,15.26,15.28,7700.0,15.31,15.31,15.26,15.28,7700.0
2006-07-25 09:50:00,15.3,15.32,15.3,15.32,19100.0,15.3,15.32,15.3,15.32,19100.0
2006-07-25 09:55:00,15.32,15.36,15.3,15.31,12600.0,15.32,15.36,15.3,15.31,12600.0
2006-07-25 10:00:00,15.32,15.35,15.31,15.34,26800.0,15.32,15.35,15.31,15.34,26800.0
2006-07-25 10:05:00,15.35,15.39,15.34,15.38,35600.0,15.35,15.39,15.34,15.38,35600.0
2006-07-25 10:10:00,15.38,15.4,15.35,15.4,28300.0,15.38,15.4,15.35,15.4,28300.0
2006-07-25 10:15:00,15.4,15.41,15.37,15.37,37800.0,15.4,15.41,15.37,15.37,37800.0
2006-07-25 10:20:00,15.37,15.41,15.37,15.4,57100.0,15.37,15.41,15.37,15.4,57100.0
2006-07-25 10:25:00,15.4,15.4,15.33,15.35,41300.0,15.4,15.4,15.33,15.35,41300.0
2006-07-25 10:30:00,15.35,15.38,15.24,15.27,59600.0,15.35,15.38,15.24,15.27,59600.0
2006-07-25 10:35:00,15.27,15.27,15.23,15.25,35500.0,15.27,15.27,15.23,15.25,35500.0
2006-07-25 10:40:00,15.25,15.26,15.2,15.24,33600.0,15.25,15.26,15.2,15.24,33600.0
2006-07-25 10:45:00,15.24,15.25,15.15,15.18,34400.0,15.24,15.25,15.15,15.18,34400.0
2006-07-25 10:50:00,15.19,15.22,15.19,15.2,16200.0,15.19,15.22,15.19,15.2,16200.0
2006-07-25 10:55:00,15.21,15.25,15.19,15.2,23500.0,15.21,15.25,15.19,15.2,23500.0
2006-07-25 11:00:00,15.2,15.22,15.19,15.21,32800.0,15.2,15.22,15.19,15.21,32800.0
2006-07-25 11:05:00,15.22,15.25,15.22,15.24,4900.0,15.22,15.25,15.22,15.24,4900.0
2006-07-25 11:10:00,15.24,15.26,15.22,15.26,18500.0,15.24,15.26,15.22,15.26,18500.0
2006-07-25 11:15:00,15.25,15.26,15.25,15.25,15900.0,15.25,15.26,15.25,15.25,15900.0
2006-07-25 11:20:00,15.25,15.33,15.25,15.32,22100.0,15.25,15.33,15.25,15.32,22100.0
2006-07-25 11:25:00,15.31,15.37,15.31,15.34,14600.0,15.31,15.37,15.31,15.34,14600.0
2006-07-25 11:30:00,15.33,15.34,15.29,15.3,26200.0,15.33,15.34,15.29,15.3,26200.0
2006-07-25 11:35:00,15.3,15.34,15.25,15.3,74900.0,15.3,15.34,15.25,15.3,74900.0
2006-07-25 11:40:00,15.29,15.3,15.27,15.3,1800.0,15.29,15.3,15.27,15.3,1800.0
2006-07-25 11:45:00,15.3,15.3,15.29,15.29,3100.0,15.3,15.3,15.29,15.29,3100.0
2006-07-25 11:50:00,15.29,15.33,15.29,15.32,6700.0,15.29,15.33,15.29,15.32,6700.0
2006-07-25 11:55:00,15.32,15.35,15.3,15.31,19600.0,15.32,15.35,15.3,15.31,19600.0
2006-07-25 12:00:00,15.32,15.32,15.29,15.32,8900.0,15.32,15.32,15.29,15.32,8900.0
2006-07-25 12:05:00,15.31,15.32,15.29,15.3,34400.0,15.31,15.32,15.29,15.3,34400.0
2006-07-25 12:10:00,15.31,15.31,15.29,15.31,4300.0,15.31,15.31,15.29,15.31,4300.0
2006-07-25 12:15:00,15.3,15.33,15.3,15.33,12800.0,15.3,15.33,15.3,15.33,12800.0
2006-07-25 12:20:00,15.32,15.35,15.32,15.34,14800.0,15.32,15.35,15.32,15.34,14800.0
2006-07-25 12:25:00,15.35,15.35,15.34,15.35,3200.0,15.35,15.35,15.34,15.35,3200.0
2006-07-25 12:30:00,15.35,15.37,15.34,15.37,29900.0,15.35,15.37,15.34,15.37,29900.0
2006-07-25 12:35:00,15.36,15.37,15.32,15.34,41600.0,15.36,15.37,15.32,15.34,41600.0
2006-07-25 12:40:00,15.34,15.37,15.34,15.37,7100.0,15.34,15.37,15.34,15.37,7100.0
2006-07-25 12:45:00,15.36,15.38,15.36,15.36,19400.0,15.36,15.38,15.36,15.36,19400.0
2006-07-25 12:50:00,15.36,15.36,15.32,15.32,14800.0,15.36,15.36,15.32,15.32,14800.0
2006-07-25 12:55:00,15.33,15.33,15.32,15.32,4800.0,15.33,15.33,15.32,15.32,4800.0
2006-07-25 13:00:00,15.32,15.34,15.32,15.33,59900.0,15.32,15.34,15.32,15.33,59900.0
2006-07-25 13:05:00,15.34,15.35,15.34,15.34,6400.0,15.34,15.35,15.34,15.34,6400.0
2006-07-25 13:10:00,15.34,15.35,15.34,15.35,7100.0,15.34,15.35,15.34,15.35,7100.0
2006-07-25 13:15:00,15.34,15.35,15.3,15.34,54700.0,15.34,15.35,15.3,15.34,54700.0
2006-07-25 13:20:00,15.35,15.36,15.33,15.34,16000.0,15.35,15.36,15.33,15.34,16000.0
2006-07-25 13:25:00,15.33,15.35,15.33,15.35,1200.0,15.33,15.35,15.33,15.35,1200.0
2006-07-25 13:30:00,15.35,15.36,15.35,15.35,1700.0,15.35,15.36,15.35,15.35,1700.0
2006-07-25 13:35:00,15.35,15.39,15.33,15.34,24500.0,15.35,15.39,15.33,15.34,24500.0
2006-07-25 13:40:00,15.33,15.35,15.33,15.34,11200.0,15.33,15.35,15.33,15.34,11200.0
2006-07-25 13:45:00,15.34,15.35,15.32,15.34,14300.0,15.34,15.35,15.32,15.34,14300.0
2006-07-25 13:50:00,15.34,15.34,15.32,15.34,36600.0,15.34,15.34,15.32,15.34,36600.0
2006-07-25 13:55:00,15.33,15.33,15.32,15.32,24700.0,15.33,15.33,15.32,15.32,24700.0
2006-07-25 14:00:00,15.33,15.33,15.29,15.3,64500.0,15.33,15.33,15.29,15.3,64500.0
2006-07-25 14:05:00,15.3,15.31,15.29,15.3,6400.0,15.3,15.31,15.29,15.3,6400.0
2006-07-25 14:10:00,15.31,15.33,15.29,15.33,12800.0,15.31,15.33,15.29,15.33,12800.0
2006-07-25 14:15:00,15.33,15.33,15.29,15.3,15700.0,15.33,15.33,15.29,15.3,15700.0
2006-07-25 14:20:00,15.3,15.35,15.29,15.35,21300.0,15.3,15.35,15.29,15.35,21300.0
2006-07-25 14:25:00,15.35,15.35,15.34,15.34,13700.0,15.35,15.35,15.34,15.34,13700.0
2006-07-25 14:30:00,15.33,15.33,15.31,15.33,13000.0,15.33,15.33,15.31,15.33,13000.0
2006-07-25 14:35:00,15.33,15.34,15.31,15.33,17000.0,15.33,15.34,15.31,15.33,17000.0
2006-07-25 14:40:00,15.33,15.35,15.31,15.34,15700.0,15.33,15.35,15.31,15.34,15700.0
2006-07-25 14:45:00,15.34,15.39,15.34,15.38,66100.0,15.34,15.39,15.34,15.38,66100.0
2006-07-25 14:50:00,15.39,15.39,15.37,15.38,35400.0,15.39,15.39,15.37,15.38,35400.0
2006-07-25 14:55:00,15.37,15.38,15.37,15.37,5300.0,15.37,15.38,15.37,15.37,5300.0
2006-07-25 15:00:00,15.37,15.4,15.37,15.38,44800.0,15.37,15.4,15.37,15.38,44800.0
2006-07-25 15:05:00,15.38,15.4,15.37,15.37,30400.0,15.38,15.4,15.37,15.37,30400.0
2006-07-25 15:10:00,15.37,15.38,15.35,15.38,27200.0,15.37,15.38,15.35,15.38,27200.0
2006-07-25 15:15:00,15.38,15.42,15.35,15.42,78000.0,15.38,15.42,15.35,15.42,78000.0
2006-07-25 15:20:00,15.41,15.44,15.36,15.37,31000.0,15.41,15.44,15.36,15.37,31000.0
2006-07-25 15:25:00,15.37,15.42,15.37,15.4,63300.0,15.37,15.42,15.37,15.4,63300.0
2006-07-25 15:30:00,15.42,15.45,15.39,15.43,72900.0,15.42,15.45,15.39,15.43,72900.0
2006-07-25 15:35:00,15.42,15.42,15.34,15.36,111700.0,15.42,15.42,15.34,15.36,111700.0
2006-07-25 15:40:00,15.37,15.42,15.37,15.38,127100.0,15.37,15.42,15.37,15.38,127100.0
2006-07-25 15:45:00,15.37,15.38,15.35,15.36,42100.0,15.37,15.38,15.35,15.36,42100.0
2006-07-25 15:50:00,15.36,15.41,15.36,15.39,99000.0,15.36,15.41,15.36,15.39,99000.0
2006-07-25 15:55:00,15.39,15.44,15.34,15.43,159100.0,15.39,15.44,15.34,15.43,159100.0
2006-07-26 09:30:00,15.48,15.5,15.36,15.4,34800.0,15.48,15.5,15.36,15.4,34800.0
2006-07-26 09:35:00,15.37,15.41,15.33,15.34,20100.0,15.37,15.41,15.33,15.34,20100.0
2006-07-26 09:40:00,15.34,15.43,15.33,15.39,9500.0,15.34,15.43,15.33,15.39,9500.0
2006-07-26 09:45:00,15.4,15.46,15.39,15.39,17400.0,15.4,15.46,15.39,15.39,17400.0
2006-07-26 09:50:00,15.39,15.48,15.33,15.45,28500.0,15.39,15.48,15.33,15.45,28500.0
2006-07-26 09:55:00,15.45,15.54,15.36,15.39,29900.0,15.45,15.54,15.36,15.39,29900.0
2006-07-26 10:00:00,15.39,15.39,15.24,15.31,30400.0,15.39,15.39,15.24,15.31,30400.0
2006-07-26 10:05:00,15.33,15.36,15.21,15.23,21500.0,15.33,15.36,15.21,15.23,21500.0
2006-07-26 10:10:00,15.26,15.31,15.23,15.26,24200.0,15.26,15.31,15.23,15.26,24200.0
2006-07-26 10:15:00,15.27,15.31,15.16,15.21,27000.0,15.27,15.31,15.16,15.21,27000.0
2006-07-26 10:20:00,15.23,15.3,15.23,15.25,20700.0,15.23,15.3,15.23,15.25,20700.0
2006-07-26 10:25:00,15.25,15.37,15.25,15.36,9700.0,15.25,15.37,15.25,15.36,9700.0
2006-07-26 10:30:00,15.35,15.38,15.28,15.33,15900.0,15.35,15.38,15.28,15.33,15900.0
2006-07-26 10:35:00,15.35,15.39,15.29,15.31,16100.0,15.35,15.39,15.29,15.31,16100.0
2006-07-26 10:40:00,15.3,15.34,15.25,15.26,21400.0,15.3,15.34,15.25,15.26,21400.0
2006-07-26 10:45:00,15.27,15.3,15.22,15.24,8700.0,15.27,15.3,15.22,15.24,8700.0
2006-07-26 10:50:00,15.27,15.32,15.26,15.29,13400.0,15.27,15.32,15.26,15.29,13400.0
2006-07-26 10:55:00,15.29,15.32,15.29,15.31,9600.0,15.29,15.32,15.29,15.31,9600.0
2006-07-26 11:00:00,15.3,15.39,15.3,15.3,20000.0,15.3,15.39,15.3,15.3,20000.0
2006-07-26 11:05:00,15.31,15.42,15.31,15.4,24100.0,15.31,15.42,15.31,15.4,24100.0
2006-07-26 11:10:00,15.41,15.45,15.38,15.39,15400.0,15.41,15.45,15.38,15.39,15400.0
2006-07-26 11:15:00,15.39,15.5,15.39,15.48,22600.0,15.39,15.5,15.39,15.48,22600.0
2006-07-26 11:20:00,15.48,15.51,15.42,15.42,20100.0,15.48,15.51,15.42,15.42,20100.0
2006-07-26 11:25:00,15.42,15.44,15.4,15.4,8800.0,15.42,15.44,15.4,15.4,8800.0
2006-07-26 11:30:00,15.4,15.47,15.4,15.43,24800.0,15.4,15.47,15.4,15.43,24800.0
2006-07-26 11:35:00,15.43,15.43,15.36,15.36,10900.0,15.43,15.43,15.36,15.36,10900.0
2006-07-26 11:40:00,15.37,15.43,15.33,15.37,14500.0,15.37,15.43,15.33,15.37,14500.0
2006-07-26 11:45:00,15.39,15.48,15.39,15.41,24300.0,15.39,15.48,15.39,15.41,24300.0
2006-07-26 11:50:00,15.41,15.46,15.39,15.4,24900.0,15.41,15.46,15.39,15.4,24900.0
2006-07-26 11:55:00,15.4,15.49,15.4,15.46,26000.0,15.4,15.49,15.4,15.46,26000.0
2006-07-26 12:00:00,15.47,15.49,15.45,15.45,16800.0,15.47,15.49,15.45,15.45,16800.0
2006-07-26 12:05:00,15.45,15.5,15.43,15.5,12800.0,15.45,15.5,15.43,15.5,12800.0
2006-07-26 12:10:00,15.49,15.55,15.47,15.55,25400.0,15.49,15.55,15.47,15.55,25400.0
2006-07-26 12:15:00,15.54,15.55,15.49,15.52,35700.0,15.54,15.55,15.49,15.52,35700.0
2006-07-26 12:20:00,15.53,15.53,15.46,15.48,44500.0,15.53,15.53,15.46,15.48,44500.0
2006-07-26 12:25:00,15.49,15.5,15.4,15.45,23100.0,15.49,15.5,15.4,15.45,23100.0
2006-07-26 12:30:00,15.47,15.53,15.33,15.44,36800.0,15.47,15.53,15.33,15.44,36800.0
2006-07-26 12:35:00,15.44,15.47,15.35,15.44,17200.0,15.44,15.47,15.35,15.44,17200.0
2006-07-26 12:40:00,15.43,15.45,15.39,15.44,5800.0,15.43,15.45,15.39,15.44,5800.0
2006-07-26 12:45:00,15.43,15.48,15.39,15.46,40300.0,15.43,15.48,15.39,15.46,40300.0
2006-07-26 12:50:00,15.47,15.47,15.46,15.47,6400.0,15.47,15.47,15.46,15.47,6400.0
2006-07-26 12:55:00,15.46,15.51,15.45,15.51,18900.0,15.46,15.51,15.45,15.51,18900.0
2006-07-26 13:00:00,15.51,15.55,15.47,15.5,31100.0,15.51,15.55,15.47,15.5,31100.0
2006-07-26 13:05:00,15.5,15.57,15.49,15.57,56900.0,15.5,15.57,15.49,15.57,56900.0
2006-07-26 13:10:00,15.55,15.68,15.55,15.68,90400.0,15.55,15.68,15.55,15.68,90400.0
2006-07-26 13:15:00,15.68,15.71,15.67,15.7,53500.0,15.68,15.71,15.67,15.7,53500.0
2006-07-26 13:20:00,15.7,15.7,15.61,15.65,75300.0,15.7,15.7,15.61,15.65,75300.0
2006-07-26 13:25:00,15.65,15.65,15.57,15.59,86200.0,15.65,15.65,15.57,15.59,86200.0
2006-07-26 13:30:00,15.59,15.6,15.51,15.56,36000.0,15.59,15.6,15.51,15.56,36000.0
2006-07-26 13:35:00,15.56,15.59,15.56,15.56,6500.0,15.56,15.59,15.56,15.56,6500.0
2006-07-26 13:40:00,15.57,15.6,15.56,15.56,12900.0,15.57,15.6,15.56,15.56,12900.0
2006-07-26 13:45:00,15.57,15.61,15.56,15.6,23100.0,15.57,15.61,15.56,15.6,23100.0
2006-07-26 13:50:00,15.6,15.65,15.56,15.59,35600.0,15.6,15.65,15.56,15.59,35600.0
2006-07-26 13:55:00,15.58,15.62,15.56,15.58,54400.0,15.58,15.62,15.56,15.58,54400.0
2006-07-26 14:00:00,15.6,15.65,15.54,15.55,41100.0,15.6,15.65,15.54,15.55,41100.0
2006-07-26 14:05:00,15.53,15.55,15.52,15.54,16200.0,15.53,15.55,15.52,15.54,16200.0
2006-07-26 14:10:00,15.53,15.64,15.53,15.63,29900.0,15.53,15.64,15.53,15.63,29900.0
2006-07-26 14:15:00,15.63,15.64,15.56,15.61,46500.0,15.63,15.64,15.56,15.61,46500.0
2006-07-26 14:20:00,15.61,15.67,15.61,15.63,12000.0,15.61,15.67,15.61,15.63,12000.0
2006-07-26 14:25:00,15.63,15.63,15.57,15.6,24100.0,15.63,15.63,15.57,15.6,24100.0
2006-07-26 14:30:00,15.61,15.72,15.61,15.72,23900.0,15.61,15.72,15.61,15.72,23900.0
2006-07-26 14:35:00,15.7,15.7,15.55,15.6,109800.0,15.7,15.7,15.55,15.6,109800.0
2006-07-26 14:40:00,15.59,15.65,15.59,15.65,8900.0,15.59,15.65,15.59,15.65,8900.0
2006-07-26 14:45:00,15.63,15.66,15.63,15.65,17800.0,15.63,15.66,15.63,15.65,17800.0
2006-07-26 14:50:00,15.64,15.7,15.64,15.69,27900.0,15.64,15.7,15.64,15.69,27900.0
2006-07-26 14:55:00,15.69,15.7,15.63,15.65,36900.0,15.69,15.7,15.63,15.65,36900.0
2006-07-26 15:00:00,15.63,15.66,15.62,15.64,40700.0,15.63,15.66,15.62,15.64,40700.0
2006-07-26 15:05:00,15.64,15.64,15.57,15.6,42600.0,15.64,15.64,15.57,15.6,42600.0
2006-07-26 15:10:00,15.6,15.62,15.59,15.6,32100.0,15.6,15.62,15.59,15.6,32100.0
2006-07-26 15:15:00,15.6,15.65,15.58,15.6,74800.0,15.6,15.65,15.58,15.6,74800.0
2006-07-26 15:20:00,15.58,15.63,15.58,15.61,41600.0,15.58,15.63,15.58,15.61,41600.0
2006-07-26 15:25:00,15.61,15.62,15.45,15.55,62600.0,15.61,15.62,15.45,15.55,62600.0
2006-07-26 15:30:00,15.55,15.63,15.54,15.63,62200.0,15.55,15.63,15.54,15.63,62200.0
2006-07-26 15:35:00,15.62,15.63,15.59,15.61,45600.0,15.62,15.63,15.59,15.61,45600.0
2006-07-26 15:40:00,15.61,15.62,15.2,15.56,90300.0,15.61,15.62,15.2,15.56,90300.0
2006-07-26 15:45:00,15.56,15.69,15.55,15.59,64800.0,15.56,15.69,15.55,15.59,64800.0
2006-07-26 15:50:00,15.58,15.63,15.48,15.58,158400.0,15.58,15.63,15.48,15.58,158400.0
2006-07-26 15:55:00,15.58,15.6,15.57,15.57,67900.0,15.58,15.6,15.57,15.57,67900.0
2006-07-27 09:30:00,15.69,15.81,15.6,15.79,91300.0,15.69,15.81,15.6,15.79,91300.0
2006-07-27 09:35:00,15.8,15.9,15.7,15.88,45100.0,15.8,15.9,15.7,15.88,45100.0
2006-07-27 09:40:00,15.89,15.92,15.86,15.9,52700.0,15.89,15.92,15.86,15.9,52700.0
2006-07-27 09:45:00,15.89,15.95,15.83,15.86,67500.0,15.89,15.95,15.83,15.86,67500.0
2006-07-27 09:50:00,15.86,15.93,15.86,15.92,25800.0,15.86,15.93,15.86,15.92,25800.0
2006-07-27 09:55:00,15.92,15.92,15.75,15.82,53200.0,15.92,15.92,15.75,15.82,53200.0
2006-07-27 10:00:00,15.84,15.84,15.7,15.75,25100.0,15.84,15.84,15.7,15.75,25100.0
2006-07-27 10:05:00,15.75,15.85,15.71,15.85,40600.0,15.75,15.85,15.71,15.85,40600.0
2006-07-27 10:10:00,15.78,15.81,15.74,15.8,40800.0,15.78,15.81,15.74,15.8,40800.0
2006-07-27 10:15:00,15.8,15.86,15.78,15.81,36500.0,15.8,15.86,15.78,15.81,36500.0
2006-07-27 10:20:00,15.81,15.87,15.78,15.8,20000.0,15.81,15.87,15.78,15.8,20000.0
2006-07-27 10:25:00,15.8,15.87,15.78,15.82,117600.0,15.8,15.87,15.78,15.82,117600.0
2006-07-27 10:30:00,15.83,15.93,15.83,15.91,75600.0,15.83,15.93,15.83,15.91,75600.0
2006-07-27 10:35:00,15.92,15.92,15.76,15.86,26700.0,15.92,15.92,15.76,15.86,26700.0
2006-07-27 10:40:00,15.85,15.91,15.73,15.73,32600.0,15.85,15.91,15.73,15.73,32600.0
2006-07-27 10:45:00,15.73,15.83,15.73,15.76,24300.0,15.73,15.83,15.73,15.76,24300.0
2006-07-27 10:50:00,15.76,15.84,15.65,15.84,26000.0,15.76,15.84,15.65,15.84,26000.0
2006-07-27 10:55:00,15.85,15.85,15.73,15.78,21000.0,15.85,15.85,15.73,15.78,21000.0
2006-07-27 11:00:00,15.8,15.83,15.77,15.78,9800.0,15.8,15.83,15.77,15.78,9800.0
2006-07-27 11:05:00,15.78,15.89,15.76,15.84,83900.0,15.78,15.89,15.76,15.84,83900.0
2006-07-27 11:10:00,15.84,15.93,15.8,15.88,102900.0,15.84,15.93,15.8,15.88,102900.0
2006-07-27 11:15:00,15.88,15.98,15.88,15.9,136000.0,15.88,15.98,15.88,15.9,136000.0
2006-07-27 11:20:00,15.9,15.96,15.9,15.94,45200.0,15.9,15.96,15.9,15.94,45200.0
2006-07-27 11:25:00,15.94,16.03,15.94,16.03,58800.0,15.94,16.03,15.94,16.03,58800.0
2006-07-27 11:30:00,16.03,16.06,15.96,15.97,299600.0,16.03,16.06,15.96,15.97,299600.0
2006-07-27 11:35:00,15.96,16.0,15.96,15.99,17800.0,15.96,16.0,15.96,15.99,17800.0
2006-07-27 11:40:00,15.99,15.99,15.9,15.94,23800.0,15.99,15.99,15.9,15.94,23800.0
2006-07-27 11:45:00,15.94,15.95,15.93,15.95,18500.0,15.94,15.95,15.93,15.95,18500.0
2006-07-27 11:50:00,15.95,16.1,15.95,16.06,716400.0,15.95,16.1,15.95,16.06,716400.0
2006-07-27 11:55:00,16.06,16.06,15.98,16.0,328000.0,16.06,16.06,15.98,16.0,328000.0
2006-07-27 12:00:00,16.0,16.05,16.0,16.03,15300.0,16.0,16.05,16.0,16.03,15300.0
2006-07-27 12:05:00,16.04,16.05,15.85,15.97,25700.0,16.04,16.05,15.85,15.97,25700.0
2006-07-27 12:10:00,15.96,15.99,15.89,15.97,15300.0,15.96,15.99,15.89,15.97,15300.0
2006-07-27 12:15:00,15.97,16.08,15.92,16.08,36900.0,15.97,16.08,15.92,16.08,36900.0
2006-07-27 12:20:00,16.09,16.1,16.07,16.09,68300.0,16.09,16.1,16.07,16.09,68300.0
2006-07-27 12:25:00,16.09,16.12,16.07,16.08,74000.0,16.09,16.12,16.07,16.08,74000.0
2006-07-27 12:30:00,16.08,16.13,16.08,16.13,27300.0,16.08,16.13,16.08,16.13,27300.0
2006-07-27 12:35:00,16.13,16.16,16.1,16.11,45700.0,16.13,16.16,16.1,16.11,45700.0
2006-07-27 12:40:00,16.11,16.15,16.11,16.12,40500.0,16.11,16.15,16.11,16.12,40500.0
2006-07-27 12:45:00,16.12,16.14,16.12,16.12,11600.0,16.12,16.14,16.12,16.12,11600.0
2006-07-27 12:50:00,16.12,16.12,16.03,16.1,49000.0,16.12,16.12,16.03,16.1,49000.0
2006-07-27 12:55:00,16.1,16.1,15.97,16.02,34400.0,16.1,16.1,15.97,16.02,34400.0
2006-07-27 13:00:00,16.03,16.03,16.0,16.02,12000.0,16.03,16.03,16.0,16.02,12000.0
2006-07-27 13:05:00,16.01,16.02,16.0,16.01,9700.0,16.01,16.02,16.0,16.01,9700.0
2006-07-27 13:10:00,16.01,16.02,15.92,15.93,34900.0,16.01,16.02,15.92,15.93,34900.0
2006-07-27 13:15:00,15.94,15.94,15.84,15.93,34500.0,15.94,15.94,15.84,15.93,34500.0
2006-07-27 13:20:00,15.92,15.99,15.92,15.95,22300.0,15.92,15.99,15.92,15.95,22300.0
2006-07-27 13:25:00,15.95,15.95,15.91,15.92,25100.0,15.95,15.95,15.91,15.92,25100.0
2006-07-27 13:30:00,15.92,15.92,15.82,15.82,116700.0,15.92,15.92,15.82,15.82,116700.0
2006-07-27 13:35:00,15.82,15.84,15.77,15.79,32100.0,15.82,15.84,15.77,15.79,32100.0
2006-07-27 13:40:00,15.81,15.82,15.79,15.8,20400.0,15.81,15.82,15.79,15.8,20400.0
2006-07-27 13:45:00,15.8,15.82,15.78,15.78,18000.0,15.8,15.82,15.78,15.78,18000.0
2006-07-27 13:50:00,15.79,15.8,15.74,15.74,17300.0,15.79,15.8,15.74,15.74,17300.0
2006-07-27 13:55:00,15.74,15.76,15.66,15.66,28400.0,15.74,15.76,15.66,15.66,28400.0
2006-07-27 14:00:00,15.66,15.67,15.42,15.56,64700.0,15.66,15.67,15.42,15.56,64700.0
2006-07-27 14:05:00,15.56,15.67,15.52,15.54,45300.0,15.56,15.67,15.52,15.54,45300.0
2006-07-27 14:10:00,15.54,15.6,15.51,15.53,34600.0,15.54,15.6,15.51,15.53,34600.0
2006-07-27 14:15:00,15.52,15.61,15.52,15.57,25000.0,15.52,15.61,15.52,15.57,25000.0
2006-07-27 14:20:00,15.57,15.59,15.55,15.58,17600.0,15.57,15.59,15.55,15.58,17600.0
2006-07-27 14:25:00,15.58,15.6,15.57,15.6,32700.0,15.58,15.6,15.57,15.6,32700.0
2006-07-27 14:30:00,15.6,15.61,15.59,15.6,30000.0,15.6,15.61,15.59,15.6,30000.0
2006-07-27 14:35:00,15.6,15.61,15.51,15.58,171800.0,15.6,15.61,15.51,15.58,171800.0
2006-07-27 14:40:00,15.59,15.6,15.56,15.56,25600.0,15.59,15.6,15.56,15.56,25600.0
2006-07-27 14:45:00,15.55,15.57,15.52,15.57,29500.0,15.55,15.57,15.52,15.57,29500.0
2006-07-27 14:50:00,15.56,15.58,15.55,15.56,28200.0,15.56,15.58,15.55,15.56,28200.0
2006-07-27 14:55:00,15.56,15.57,15.52,15.54,34900.0,15.56,15.57,15.52,15.54,34900.0
2006-07-27 15:00:00,15.54,15.58,15.54,15.56,29100.0,15.54,15.58,15.54,15.56,29100.0
2006-07-27 15:05:00,15.57,15.57,15.38,15.55,39500.0,15.57,15.57,15.38,15.55,39500.0
2006-07-27 15:10:00,15.55,15.56,15.49,15.53,22600.0,15.55,15.56,15.49,15.53,22600.0
2006-07-27 15:15:00,15.52,15.52,15.48,15.48,37600.0,15.52,15.52,15.48,15.48,37600.0
2006-07-27 15:20:00,15.48,15.49,15.39,15.4,84500.0,15.48,15.49,15.39,15.4,84500.0
2006-07-27 15:25:00,15.41,15.42,15.33,15.37,53800.0,15.41,15.42,15.33,15.37,53800.0
2006-07-27 15:30:00,15.36,15.39,15.34,15.38,42400.0,15.36,15.39,15.34,15.38,42400.0
2006-07-27 15:35:00,15.39,15.41,15.37,15.38,40900.0,15.39,15.41,15.37,15.38,40900.0
2006-07-27 15:40:00,15.39,15.4,15.37,15.38,32800.0,15.39,15.4,15.37,15.38,32800.0
2006-07-27 15:45:00,15.38,15.42,15.38,15.41,53400.0,15.38,15.42,15.38,15.41,53400.0
2006-07-27 15:50:00,15.41,15.46,15.39,15.42,67600.0,15.41,15.46,15.39,15.42,67600.0
2006-07-27 15:55:00,15.43,15.45,15.41,15.42,89000.0,15.43,15.45,15.41,15.42,89000.0
2006-07-28 09:30:00,15.56,15.59,15.46,15.56,25700.0,15.56,15.59,15.46,15.56,25700.0
2006-07-28 09:35:00,15.55,15.57,15.54,15.56,11700.0,15.55,15.57,15.54,15.56,11700.0
2006-07-28 09:40:00,15.58,15.7,15.58,15.7,29500.0,15.58,15.7,15.58,15.7,29500.0
2006-07-28 09:45:00,15.69,15.71,15.57,15.61,55300.0,15.69,15.71,15.57,15.61,55300.0
2006-07-28 09:50:00,15.61,15.71,15.59,15.62,17200.0,15.61,15.71,15.59,15.62,17200.0
2006-07-28 09:55:00,15.62,15.69,15.54,15.58,18400.0,15.62,15.69,15.54,15.58,18400.0
2006-07-28 10:00:00,15.59,15.67,15.58,15.63,19000.0,15.59,15.67,15.58,15.63,19000.0
2006-07-28 10:05:00,15.61,15.61,15.49,15.49,15100.0,15.61,15.61,15.49,15.49,15100.0
2006-07-28 10:10:00,15.49,15.52,15.44,15.48,8300.0,15.49,15.52,15.44,15.48,8300.0
2006-07-28 10:15:00,15.48,15.5,15.4,15.45,17300.0,15.48,15.5,15.4,15.45,17300.0
2006-07-28 10:20:00,15.45,15.7,15.37,15.51,27200.0,15.45,15.7,15.37,15.51,27200.0
2006-07-28 10:25:00,15.51,15.58,15.51,15.55,17400.0,15.51,15.58,15.51,15.55,17400.0
2006-07-28 10:30:00,15.56,15.63,15.56,15.61,17000.0,15.56,15.63,15.56,15.61,17000.0
2006-07-28 10:35:00,15.61,15.61,15.59,15.61,11200.0,15.61,15.61,15.59,15.61,11200.0
2006-07-28 10:40:00,15.61,15.66,15.56,15.65,24400.0,15.61,15.66,15.56,15.65,24400.0
2006-07-28 10:45:00,15.64,15.74,15.62,15.74,32900.0,15.64,15.74,15.62,15.74,32900.0
2006-07-28 10:50:00,15.71,15.81,15.7,15.77,39500.0,15.71,15.81,15.7,15.77,39500.0
2006-07-28 10:55:00,15.77,15.81,15.73,15.77,30700.0,15.77,15.81,15.73,15.77,30700.0
2006-07-28 11:00:00,15.79,15.85,15.77,15.85,65900.0,15.79,15.85,15.77,15.85,65900.0
2006-07-28 11:05:00,15.85,15.87,15.79,15.85,49900.0,15.85,15.87,15.79,15.85,49900.0
2006-07-28 11:10:00,15.85,16.01,15.85,16.01,60800.0,15.85,16.01,15.85,16.01,60800.0
2006-07-28 11:15:00,16.01,16.01,15.89,15.89,20700.0,16.01,16.01,15.89,15.89,20700.0
2006-07-28 11:20:00,15.89,15.94,15.85,15.89,20100.0,15.89,15.94,15.85,15.89,20100.0
2006-07-28 11:25:00,15.87,15.92,15.84,15.9,13000.0,15.87,15.92,15.84,15.9,13000.0
2006-07-28 11:30:00,15.91,15.95,15.89,15.91,16100.0,15.91,15.95,15.89,15.91,16100.0
2006-07-28 11:35:00,15.9,15.91,15.87,15.9,32300.0,15.9,15.91,15.87,15.9,32300.0
2006-07-28 11:40:00,15.9,15.91,15.86,15.88,19000.0,15.9,15.91,15.86,15.88,19000.0
2006-07-28 11:45:00,15.88,15.89,15.87,15.88,12900.0,15.88,15.89,15.87,15.88,12900.0
2006-07-28 11:50:00,15.87,15.88,15.84,15.85,15000.0,15.87,15.88,15.84,15.85,15000.0
2006-07-28 11:55:00,15.84,15.86,15.84,15.84,14800.0,15.84,15.86,15.84,15.84,14800.0
2006-07-28 12:00:00,15.85,15.86,15.8,15.82,16000.0,15.85,15.86,15.8,15.82,16000.0
2006-07-28 12:05:00,15.82,15.87,15.81,15.87,13700.0,15.82,15.87,15.81,15.87,13700.0
2006-07-28 12:10:00,15.87,15.9,15.87,15.9,14600.0,15.87,15.9,15.87,15.9,14600.0
2006-07-28 12:15:00,15.9,15.93,15.9,15.93,13800.0,15.9,15.93,15.9,15.93,13800.0
2006-07-28 12:20:00,15.94,15.96,15.91,15.93,20100.0,15.94,15.96,15.91,15.93,20100.0
2006-07-28 12:25:00,15.92,15.95,15.91,15.93,11800.0,15.92,15.95,15.91,15.93,11800.0
2006-07-28 12:30:00,15.92,15.94,15.92,15.92,10400.0,15.92,15.94,15.92,15.92,10400.0
2006-07-28 12:35:00,15.93,15.95,15.92,15.94,26000.0,15.93,15.95,15.92,15.94,26000.0
2006-07-28 12:40:00,15.94,15.97,15.94,15.96,16500.0,15.94,15.97,15.94,15.96,16500.0
2006-07-28 12:45:00,15.96,15.97,15.94,15.95,14900.0,15.96,15.97,15.94,15.95,14900.0
2006-07-28 12:50:00,15.95,15.95,15.87,15.89,36500.0,15.95,15.95,15.87,15.89,36500.0
2006-07-28 12:55:00,15.89,15.89,15.79,15.81,54900.0,15.89,15.89,15.79,15.81,54900.0
2006-07-28 13:00:00,15.8,15.86,15.8,15.85,20300.0,15.8,15.86,15.8,15.85,20300.0
2006-07-28 13:05:00,15.85,15.89,15.84,15.89,25800.0,15.85,15.89,15.84,15.89,25800.0
2006-07-28 13:10:00,15.88,15.88,15.85,15.85,8900.0,15.88,15.88,15.85,15.85,8900.0
2006-07-28 13:15:00,15.85,15.85,15.84,15.84,10000.0,15.85,15.85,15.84,15.84,10000.0
2006-07-28 13:20:00,15.85,15.86,15.84,15.84,26200.0,15.85,15.86,15.84,15.84,26200.0
2006-07-28 13:25:00,15.85,15.85,15.84,15.85,11400.0,15.85,15.85,15.84,15.85,11400.0
2006-07-28 13:30:00,15.85,15.85,15.84,15.85,11600.0,15.85,15.85,15.84,15.85,11600.0
2006-07-28 13:35:00,15.85,15.85,15.84,15.85,14700.0,15.85,15.85,15.84,15.85,14700.0
2006-07-28 13:40:00,15.84,15.85,15.78,15.81,135800.0,15.84,15.85,15.78,15.81,135800.0
2006-07-28 13:45:00,15.81,15.81,15.8,15.8,24400.0,15.81,15.81,15.8,15.8,24400.0
2006-07-28 13:50:00,15.79,15.82,15.79,15.82,26400.0,15.79,15.82,15.79,15.82,26400.0
2006-07-28 13:55:00,15.82,15.83,15.79,15.82,12000.0,15.82,15.83,15.79,15.82,12000.0
2006-07-28 14:00:00,15.82,15.84,15.81,15.84,12900.0,15.82,15.84,15.81,15.84,12900.0
2006-07-28 14:05:00,15.84,15.84,15.83,15.83,7800.0,15.84,15.84,15.83,15.83,7800.0
2006-07-28 14:10:00,15.83,15.84,15.83,15.83,14600.0,15.83,15.84,15.83,15.83,14600.0
2006-07-28 14:15:00,15.83,15.84,15.83,15.83,8200.0,15.83,15.84,15.83,15.83,8200.0
2006-07-28 14:20:00,15.84,15.89,15.83,15.89,32200.0,15.84,15.89,15.83,15.89,32200.0
2006-07-28 14:25:00,15.89,15.89,15.87,15.88,25700.0,15.89,15.89,15.87,15.88,25700.0
2006-07-28 14:30:00,15.88,15.95,15.87,15.87,42900.0,15.88,15.95,15.87,15.87,42900.0
2006-07-28 14:35:00,15.88,15.89,15.87,15.87,36500.0,15.88,15.89,15.87,15.87,36500.0
2006-07-28 14:40:00,15.88,15.88,15.87,15.88,26400.0,15.88,15.88,15.87,15.88,26400.0
2006-07-28 14:45:00,15.88,15.89,15.87,15.89,30600.0,15.88,15.89,15.87,15.89,30600.0
2006-07-28 14:50:00,15.89,15.89,15.87,15.89,27300.0,15.89,15.89,15.87,15.89,27300.0
2006-07-28 14:55:00,15.89,15.92,15.89,15.9,39300.0,15.89,15.92,15.89,15.9,39300.0
2006-07-28 15:00:00,15.9,15.91,15.73,15.77,80800.0,15.9,15.91,15.73,15.77,80800.0
2006-07-28 15:05:00,15.78,15.87,15.78,15.87,25000.0,15.78,15.87,15.78,15.87,25000.0
2006-07-28 15:10:00,15.87,15.89,15.86,15.88,12900.0,15.87,15.89,15.86,15.88,12900.0
2006-07-28 15:15:00,15.89,15.91,15.88,15.91,37400.0,15.89,15.91,15.88,15.91,37400.0
2006-07-28 15:20:00,15.92,15.96,15.92,15.95,44100.0,15.92,15.96,15.92,15.95,44100.0
2006-07-28 15:25:00,15.95,15.97,15.95,15.96,49900.0,15.95,15.97,15.95,15.96,49900.0
2006-07-28 15:30:00,15.96,15.97,15.93,15.93,60800.0,15.96,15.97,15.93,15.93,60800.0
2006-07-28 15:35:00,15.93,15.96,15.93,15.95,46200.0,15.93,15.96,15.93,15.95,46200.0
2006-07-28 15:40:00,15.95,16.02,15.95,16.01,88800.0,15.95,16.02,15.95,16.01,88800.0
2006-07-28 15:45:00,16.02,16.05,15.99,16.03,142400.0,16.02,16.05,15.99,16.03,142400.0
2006-07-28 15:50:00,16.03,16.05,16.0,16.04,142800.0,16.03,16.05,16.0,16.04,142800.0
2006-07-28 15:55:00,16.04,16.05,16.01,16.03,171700.0,16.04,16.05,16.01,16.03,171700.0
2006-07-31 09:30:00,15.96,16.1,15.94,16.01,27900.0,15.96,16.1,15.94,16.01,27900.0
2006-07-31 09:35:00,16.01,16.03,15.93,15.95,22700.0,16.01,16.03,15.93,15.95,22700.0
2006-07-31 09:40:00,15.96,15.96,15.87,15.88,11500.0,15.96,15.96,15.87,15.88,11500.0
2006-07-31 09:45:00,15.9,15.9,15.86,15.87,16500.0,15.9,15.9,15.86,15.87,16500.0
2006-07-31 09:50:00,15.9,15.97,15.89,15.9,11700.0,15.9,15.97,15.89,15.9,11700.0
2006-07-31 09:55:00,15.94,16.0,15.92,15.96,11800.0,15.94,16.0,15.92,15.96,11800.0
2006-07-31 10:00:00,15.95,15.97,15.94,15.96,22300.0,15.95,15.97,15.94,15.96,22300.0
2006-07-31 10:05:00,15.96,16.06,15.94,16.01,48800.0,15.96,16.06,15.94,16.01,48800.0
2006-07-31 10:10:00,16.01,16.01,15.99,16.01,17600.0,16.01,16.01,15.99,16.01,17600.0
2006-07-31 10:15:00,16.0,16.03,15.99,16.01,18000.0,16.0,16.03,15.99,16.01,18000.0
2006-07-31 10:20:00,16.01,16.07,16.01,16.07,18800.0,16.01,16.07,16.01,16.07,18800.0
2006-07-31 10:25:00,16.07,16.18,16.07,16.18,36900.0,16.07,16.18,16.07,16.18,36900.0
2006-07-31 10:30:00,16.18,16.19,16.1,16.1,47300.0,16.18,16.19,16.1,16.1,47300.0
2006-07-31 10:35:00,16.11,16.16,16.11,16.15,29100.0,16.11,16.16,16.11,16.15,29100.0
2006-07-31 10:40:00,16.16,16.19,16.14,16.19,23800.0,16.16,16.19,16.14,16.19,23800.0
2006-07-31 10:45:00,16.19,16.22,16.19,16.22,26900.0,16.19,16.22,16.19,16.22,26900.0
2006-07-31 10:50:00,16.21,16.21,16.17,16.18,13700.0,16.21,16.21,16.17,16.18,13700.0
2006-07-31 10:55:00,16.18,16.21,16.18,16.19,24900.0,16.18,16.21,16.18,16.19,24900.0
2006-07-31 11:00:00,16.18,16.2,16.18,16.2,136200.0,16.18,16.2,16.18,16.2,136200.0
2006-07-31 11:05:00,16.19,16.2,16.18,16.19,41100.0,16.19,16.2,16.18,16.19,41100.0
2006-07-31 11:10:00,16.18,16.19,16.18,16.18,12900.0,16.18,16.19,16.18,16.18,12900.0
2006-07-31 11:15:00,16.18,16.19,16.17,16.17,24200.0,16.18,16.19,16.17,16.17,24200.0
2006-07-31 11:20:00,16.18,16.18,16.16,16.17,16700.0,16.18,16.18,16.16,16.17,16700.0
2006-07-31 11:25:00,16.17,16.17,16.16,16.16,19700.0,16.17,16.17,16.16,16.16,19700.0
2006-07-31 11:30:00,16.17,16.19,16.16,16.19,22800.0,16.17,16.19,16.16,16.19,22800.0
2006-07-31 11:35:00,16.19,16.2,16.18,16.18,16000.0,16.19,16.2,16.18,16.18,16000.0
2006-07-31 11:40:00,16.19,16.23,16.19,16.2,36300.0,16.19,16.23,16.19,16.2,36300.0
2006-07-31 11:45:00,16.2,16.23,16.2,16.23,17400.0,16.2,16.23,16.2,16.23,17400.0
2006-07-31 11:50:00,16.23,16.24,16.2,16.21,47000.0,16.23,16.24,16.2,16.21,47000.0
2006-07-31 11:55:00,16.22,16.22,16.2,16.2,60700.0,16.22,16.22,16.2,16.2,60700.0
2006-07-31 12:00:00,16.2,16.21,16.19,16.2,53600.0,16.2,16.21,16.19,16.2,53600.0
2006-07-31 12:05:00,16.21,16.22,16.2,16.21,32600.0,16.21,16.22,16.2,16.21,32600.0
2006-07-31 12:10:00,16.21,16.22,16.21,16.21,1000.0,16.21,16.22,16.21,16.21,1000.0
2006-07-31 12:15:00,16.21,16.22,16.21,16.21,1600.0,16.21,16.22,16.21,16.21,1600.0
2006-07-31 12:20:00,16.21,16.23,16.21,16.23,20600.0,16.21,16.23,16.21,16.23,20600.0
2006-07-31 12:25:00,16.22,16.23,16.22,16.22,8700.0,16.22,16.23,16.22,16.22,8700.0
2006-07-31 12:30:00,16.22,16.23,16.22,16.22,8900.0,16.22,16.23,16.22,16.22,8900.0
2006-07-31 12:35:00,16.22,16.23,16.21,16.22,27500.0,16.22,16.23,16.21,16.22,27500.0
2006-07-31 12:40:00,16.23,16.23,16.22,16.22,10600.0,16.23,16.23,16.22,16.22,10600.0
2006-07-31 12:45:00,16.22,16.24,16.22,16.23,23400.0,16.22,16.24,16.22,16.23,23400.0
2006-07-31 12:50:00,16.23,16.23,16.22,16.22,10500.0,16.23,16.23,16.22,16.22,10500.0
2006-07-31 12:55:00,16.22,16.23,16.22,16.22,11300.0,16.22,16.23,16.22,16.22,11300.0
2006-07-31 13:00:00,16.22,16.23,16.22,16.22,4800.0,16.22,16.23,16.22,16.22,4800.0
2006-07-31 13:05:00,16.22,16.23,16.22,16.23,16900.0,16.22,16.23,16.22,16.23,16900.0
2006-07-31 13:10:00,16.22,16.24,16.22,16.23,43400.0,16.22,16.24,16.22,16.23,43400.0
2006-07-31 13:15:00,16.23,16.23,16.21,16.22,28900.0,16.23,16.23,16.21,16.22,28900.0
2006-07-31 13:20:00,16.22,16.22,16.2,16.21,21400.0,16.22,16.22,16.2,16.21,21400.0
2006-07-31 13:25:00,16.2,16.21,16.19,16.21,16400.0,16.2,16.21,16.19,16.21,16400.0
2006-07-31 13:30:00,16.21,16.23,16.2,16.23,42000.0,16.21,16.23,16.2,16.23,42000.0
2006-07-31 13:35:00,16.23,16.24,16.21,16.24,35700.0,16.23,16.24,16.21,16.24,35700.0
2006-07-31 13:40:00,16.24,16.25,16.22,16.25,32400.0,16.24,16.25,16.22,16.25,32400.0
2006-07-31 13:45:00,16.25,16.26,16.24,16.25,29500.0,16.25,16.26,16.24,16.25,29500.0
2006-07-31 13:50:00,16.25,16.27,16.24,16.25,43100.0,16.25,16.27,16.24,16.25,43100.0
2006-07-31 13:55:00,16.25,16.26,16.24,16.25,7000.0,16.25,16.26,16.24,16.25,7000.0
2006-07-31 14:00:00,16.26,16.27,16.25,16.26,29700.0,16.26,16.27,16.25,16.26,29700.0
2006-07-31 14:05:00,16.26,16.27,16.26,16.26,12100.0,16.26,16.27,16.26,16.26,12100.0
2006-07-31 14:10:00,16.26,16.27,16.25,16.25,30100.0,16.26,16.27,16.25,16.25,30100.0
2006-07-31 14:15:00,16.25,16.26,16.25,16.25,6400.0,16.25,16.26,16.25,16.25,6400.0
2006-07-31 14:20:00,16.26,16.26,16.25,16.25,13300.0,16.26,16.26,16.25,16.25,13300.0
2006-07-31 14:25:00,16.25,16.26,16.25,16.26,33400.0,16.25,16.26,16.25,16.26,33400.0
2006-07-31 14:30:00,16.25,16.26,16.22,16.22,22800.0,16.25,16.26,16.22,16.22,22800.0
2006-07-31 14:35:00,16.23,16.23,16.2,16.21,11900.0,16.23,16.23,16.2,16.21,11900.0
2006-07-31 14:40:00,16.2,16.21,16.2,16.2,12400.0,16.2,16.21,16.2,16.2,12400.0
2006-07-31 14:45:00,16.21,16.21,16.19,16.2,20600.0,16.21,16.21,16.19,16.2,20600.0
2006-07-31 14:50:00,16.2,16.21,16.2,16.21,13800.0,16.2,16.21,16.2,16.21,13800.0
2006-07-31 14:55:00,16.21,16.22,16.2,16.22,18200.0,16.21,16.22,16.2,16.22,18200.0
2006-07-31 15:00:00,16.22,16.23,16.2,16.21,19000.0,16.22,16.23,16.2,16.21,19000.0
2006-07-31 15:05:00,16.21,16.22,16.21,16.21,11000.0,16.21,16.22,16.21,16.21,11000.0
2006-07-31 15:10:00,16.21,16.22,16.2,16.2,5900.0,16.21,16.22,16.2,16.2,5900.0
2006-07-31 15:15:00,16.2,16.22,16.2,16.21,24000.0,16.2,16.22,16.2,16.21,24000.0
2006-07-31 15:20:00,16.21,16.25,16.2,16.2,34600.0,16.21,16.25,16.2,16.2,34600.0
2006-07-31 15:25:00,16.21,16.21,16.2,16.21,16300.0,16.21,16.21,16.2,16.21,16300.0
2006-07-31 15:30:00,16.21,16.22,16.2,16.2,24500.0,16.21,16.22,16.2,16.2,24500.0
2006-07-31 15:35:00,16.21,16.24,16.2,16.22,45800.0,16.21,16.24,16.2,16.22,45800.0
2006-07-31 15:40:00,16.23,16.25,16.23,16.23,52500.0,16.23,16.25,16.23,16.23,52500.0
2006-07-31 15:45:00,16.23,16.25,16.2,16.2,220300.0,16.23,16.25,16.2,16.2,220300.0
2006-07-31 15:50:00,16.2,16.21,16.18,16.19,36500.0,16.2,16.21,16.18,16.19,36500.0
2006-07-31 15:55:00,16.18,16.22,16.16,16.22,94400.0,16.18,16.22,16.16,16.22,94400.0
2006-08-01 09:30:00,15.95,16.0,15.8,15.89,117600.0,15.95,16.0,15.8,15.89,117600.0
2006-08-01 09:35:00,15.9,16.0,15.89,15.95,23200.0,15.9,16.0,15.89,15.95,23200.0
2006-08-01 09:40:00,15.95,15.98,15.89,15.9,26100.0,15.95,15.98,15.89,15.9,26100.0
2006-08-01 09:45:00,15.9,15.93,15.8,15.81,56700.0,15.9,15.93,15.8,15.81,56700.0
2006-08-01 09:50:00,15.81,15.93,15.81,15.9,21500.0,15.81,15.93,15.81,15.9,21500.0
2006-08-01 09:55:00,15.9,15.95,15.89,15.95,22600.0,15.9,15.95,15.89,15.95,22600.0
2006-08-01 10:00:00,15.94,15.94,15.81,15.87,36800.0,15.94,15.94,15.81,15.87,36800.0
2006-08-01 10:05:00,15.86,15.88,15.82,15.85,17300.0,15.86,15.88,15.82,15.85,17300.0
2006-08-01 10:10:00,15.85,15.88,15.81,15.82,8400.0,15.85,15.88,15.81,15.82,8400.0
2006-08-01 10:15:00,15.82,15.82,15.79,15.79,18500.0,15.82,15.82,15.79,15.79,18500.0
2006-08-01 10:20:00,15.8,15.84,15.77,15.8,33000.0,15.8,15.84,15.77,15.8,33000.0
2006-08-01 10:25:00,15.8,15.8,15.75,15.77,20800.0,15.8,15.8,15.75,15.77,20800.0
2006-08-01 10:30:00,15.77,15.81,15.77,15.79,34200.0,15.77,15.81,15.77,15.79,34200.0
2006-08-01 10:35:00,15.79,15.87,15.79,15.85,20600.0,15.79,15.87,15.79,15.85,20600.0
2006-08-01 10:40:00,15.84,15.87,15.83,15.85,17600.0,15.84,15.87,15.83,15.85,17600.0
2006-08-01 10:45:00,15.85,15.86,15.84,15.86,13400.0,15.85,15.86,15.84,15.86,13400.0
2006-08-01 10:50:00,15.86,15.86,15.8,15.86,21600.0,15.86,15.86,15.8,15.86,21600.0
2006-08-01 10:55:00,15.85,15.85,15.79,15.81,26100.0,15.85,15.85,15.79,15.81,26100.0
2006-08-01 11:00:00,15.81,15.82,15.8,15.81,5100.0,15.81,15.82,15.8,15.81,5100.0
2006-08-01 11:05:00,15.82,15.87,15.82,15.86,32500.0,15.82,15.87,15.82,15.86,32500.0
2006-08-01 11:10:00,15.86,15.86,15.85,15.85,15100.0,15.86,15.86,15.85,15.85,15100.0
2006-08-01 11:15:00,15.86,15.87,15.84,15.84,21700.0,15.86,15.87,15.84,15.84,21700.0
2006-08-01 11:20:00,15.84,15.85,15.82,15.82,13500.0,15.84,15.85,15.82,15.82,13500.0
2006-08-01 11:25:00,15.83,15.88,15.82,15.88,37400.0,15.83,15.88,15.82,15.88,37400.0
2006-08-01 11:30:00,15.87,15.9,15.87,15.89,12300.0,15.87,15.9,15.87,15.89,12300.0
2006-08-01 11:35:00,15.9,15.92,15.89,15.92,9800.0,15.9,15.92,15.89,15.92,9800.0
2006-08-01 11:40:00,15.93,15.94,15.92,15.92,9500.0,15.93,15.94,15.92,15.92,9500.0
2006-08-01 11:45:00,15.91,15.93,15.91,15.93,5200.0,15.91,15.93,15.91,15.93,5200.0
2006-08-01 11:50:00,15.92,15.94,15.89,15.93,12200.0,15.92,15.94,15.89,15.93,12200.0
2006-08-01 11:55:00,15.92,15.95,15.9,15.92,22200.0,15.92,15.95,15.9,15.92,22200.0
2006-08-01 12:00:00,15.92,15.95,15.92,15.94,13000.0,15.92,15.95,15.92,15.94,13000.0
2006-08-01 12:05:00,15.94,15.95,15.93,15.94,23800.0,15.94,15.95,15.93,15.94,23800.0
2006-08-01 12:10:00,15.94,15.97,15.91,15.93,31200.0,15.94,15.97,15.91,15.93,31200.0
2006-08-01 12:15:00,15.92,15.96,15.92,15.94,9600.0,15.92,15.96,15.92,15.94,9600.0
2006-08-01 12:20:00,15.94,15.96,15.94,15.95,95200.0,15.94,15.96,15.94,15.95,95200.0
2006-08-01 12:25:00,15.95,15.97,15.95,15.96,9000.0,15.95,15.97,15.95,15.96,9000.0
2006-08-01 12:30:00,15.95,15.97,15.95,15.97,6600.0,15.95,15.97,15.95,15.97,6600.0
2006-08-01 12:35:00,15.96,15.98,15.96,15.98,10900.0,15.96,15.98,15.96,15.98,10900.0
2006-08-01 12:40:00,15.98,16.0,15.96,15.97,38400.0,15.98,16.0,15.96,15.97,38400.0
2006-08-01 12:45:00,15.97,15.97,15.95,15.95,25900.0,15.97,15.97,15.95,15.95,25900.0
2006-08-01 12:50:00,15.95,15.96,15.93,15.94,36400.0,15.95,15.96,15.93,15.94,36400.0
2006-08-01 12:55:00,15.94,15.96,15.93,15.95,7700.0,15.94,15.96,15.93,15.95,7700.0
2006-08-01 13:00:00,15.96,15.97,15.95,15.96,10200.0,15.96,15.97,15.95,15.96,10200.0
2006-08-01 13:05:00,15.95,15.98,15.95,15.96,10400.0,15.95,15.98,15.95,15.96,10400.0
2006-08-01 13:10:00,15.97,16.0,15.96,16.0,33600.0,15.97,16.0,15.96,16.0,33600.0
2006-08-01 13:15:00,16.0,16.01,15.97,15.98,21600.0,16.0,16.01,15.97,15.98,21600.0
2006-08-01 13:20:00,15.98,15.98,15.92,15.95,17700.0,15.98,15.98,15.92,15.95,17700.0
2006-08-01 13:25:00,15.95,15.96,15.95,15.95,4100.0,15.95,15.96,15.95,15.95,4100.0
2006-08-01 13:30:00,15.95,15.95,15.91,15.92,12000.0,15.95,15.95,15.91,15.92,12000.0
2006-08-01 13:35:00,15.91,15.93,15.91,15.93,11800.0,15.91,15.93,15.91,15.93,11800.0
2006-08-01 13:40:00,15.93,15.94,15.93,15.93,7600.0,15.93,15.94,15.93,15.93,7600.0
2006-08-01 13:45:00,15.93,15.96,15.93,15.95,7700.0,15.93,15.96,15.93,15.95,7700.0
2006-08-01 13:50:00,15.96,15.96,15.95,15.96,3200.0,15.96,15.96,15.95,15.96,3200.0
2006-08-01 13:55:00,15.95,15.95,15.92,15.94,12300.0,15.95,15.95,15.92,15.94,12300.0
2006-08-01 14:00:00,15.96,15.96,15.93,15.94,7700.0,15.96,15.96,15.93,15.94,7700.0
2006-08-01 14:05:00,15.94,15.95,15.93,15.94,11000.0,15.94,15.95,15.93,15.94,11000.0
2006-08-01 14:10:00,15.95,15.95,15.93,15.93,12500.0,15.95,15.95,15.93,15.93,12500.0
2006-08-01 14:15:00,15.93,15.94,15.92,15.92,5600.0,15.93,15.94,15.92,15.92,5600.0
2006-08-01 14:20:00,15.93,15.93,15.89,15.89,19200.0,15.93,15.93,15.89,15.89,19200.0
2006-08-01 14:25:00,15.9,15.92,15.89,15.9,29600.0,15.9,15.92,15.89,15.9,29600.0
2006-08-01 14:30:00,15.9,15.91,15.89,15.89,22800.0,15.9,15.91,15.89,15.89,22800.0
2006-08-01 14:35:00,15.89,15.91,15.87,15.87,18100.0,15.89,15.91,15.87,15.87,18100.0
2006-08-01 14:40:00,15.88,15.88,15.85,15.86,15500.0,15.88,15.88,15.85,15.86,15500.0
2006-08-01 14:45:00,15.87,15.9,15.85,15.85,31700.0,15.87,15.9,15.85,15.85,31700.0
2006-08-01 14:50:00,15.86,15.92,15.85,15.88,21200.0,15.86,15.92,15.85,15.88,21200.0
2006-08-01 14:55:00,15.88,15.89,15.86,15.87,17400.0,15.88,15.89,15.86,15.87,17400.0
2006-08-01 15:00:00,15.88,15.88,15.86,15.87,12900.0,15.88,15.88,15.86,15.87,12900.0
2006-08-01 15:05:00,15.86,15.87,15.85,15.86,10400.0,15.86,15.87,15.85,15.86,10400.0
2006-08-01 15:10:00,15.85,15.86,15.84,15.84,18500.0,15.85,15.86,15.84,15.84,18500.0
2006-08-01 15:15:00,15.84,15.85,15.84,15.84,13400.0,15.84,15.85,15.84,15.84,13400.0
2006-08-01 15:20:00,15.84,15.9,15.83,15.83,40500.0,15.84,15.9,15.83,15.83,40500.0
2006-08-01 15:25:00,15.83,15.87,15.81,15.84,29900.0,15.83,15.87,15.81,15.84,29900.0
2006-08-01 15:30:00,15.84,15.89,15.81,15.81,28700.0,15.84,15.89,15.81,15.81,28700.0
2006-08-01 15:35:00,15.81,15.87,15.81,15.85,17300.0,15.81,15.87,15.81,15.85,17300.0
2006-08-01 15:40:00,15.85,15.9,15.83,15.89,40600.0,15.85,15.9,15.83,15.89,40600.0
2006-08-01 15:45:00,15.89,16.0,15.89,15.91,108500.0,15.89,16.0,15.89,15.91,108500.0
2006-08-01 15:50:00,15.92,15.93,15.87,15.92,53700.0,15.92,15.93,15.87,15.92,53700.0
2006-08-01 15:55:00,15.92,15.93,15.85,15.9,109100.0,15.92,15.93,15.85,15.9,109100.0
2006-08-02 09:30:00,16.01,16.1,15.94,16.09,72700.0,16.01,16.1,15.94,16.09,72700.0
2006-08-02 09:35:00,16.07,16.14,16.06,16.12,25900.0,16.07,16.14,16.06,16.12,25900.0
2006-08-02 09:40:00,16.11,16.18,16.11,16.17,13300.0,16.11,16.18,16.11,16.17,13300.0
2006-08-02 09:45:00,16.16,16.18,16.16,16.16,14300.0,16.16,16.18,16.16,16.16,14300.0
2006-08-02 09:50:00,16.16,16.18,16.15,16.15,27200.0,16.16,16.18,16.15,16.15,27200.0
2006-08-02 09:55:00,16.15,16.17,16.14,16.17,24900.0,16.15,16.17,16.14,16.17,24900.0
2006-08-02 10:00:00,16.16,16.19,16.16,16.19,15600.0,16.16,16.19,16.16,16.19,15600.0
2006-08-02 10:05:00,16.18,16.18,16.14,16.16,14400.0,16.18,16.18,16.14,16.16,14400.0
2006-08-02 10:10:00,16.15,16.19,16.15,16.19,14400.0,16.15,16.19,16.15,16.19,14400.0
2006-08-02 10:15:00,16.17,16.18,16.12,16.13,16200.0,16.17,16.18,16.12,16.13,16200.0
2006-08-02 10:20:00,16.12,16.15,16.12,16.13,17600.0,16.12,16.15,16.12,16.13,17600.0
2006-08-02 10:25:00,16.13,16.15,16.12,16.13,21400.0,16.13,16.15,16.12,16.13,21400.0
2006-08-02 10:30:00,16.13,16.18,16.13,16.14,18600.0,16.13,16.18,16.13,16.14,18600.0
2006-08-02 10:35:00,16.14,16.14,16.12,16.14,20900.0,16.14,16.14,16.12,16.14,20900.0
2006-08-02 10:40:00,16.15,16.15,16.13,16.13,17300.0,16.15,16.15,16.13,16.13,17300.0
2006-08-02 10:45:00,16.13,16.15,16.11,16.14,20600.0,16.13,16.15,16.11,16.14,20600.0
2006-08-02 10:50:00,16.13,16.17,16.13,16.15,32300.0,16.13,16.17,16.13,16.15,32300.0
2006-08-02 10:55:00,16.14,16.16,16.14,16.15,19500.0,16.14,16.16,16.14,16.15,19500.0
2006-08-02 11:00:00,16.16,16.17,16.14,16.15,6600.0,16.16,16.17,16.14,16.15,6600.0
2006-08-02 11:05:00,16.15,16.18,16.13,16.14,24900.0,16.15,16.18,16.13,16.14,24900.0
2006-08-02 11:10:00,16.15,16.19,16.14,16.19,12600.0,16.15,16.19,16.14,16.19,12600.0
2006-08-02 11:15:00,16.19,16.21,16.17,16.19,37500.0,16.19,16.21,16.17,16.19,37500.0
2006-08-02 11:20:00,16.18,16.2,16.17,16.17,9500.0,16.18,16.2,16.17,16.17,9500.0
2006-08-02 11:25:00,16.17,16.17,16.14,16.14,17300.0,16.17,16.17,16.14,16.14,17300.0
2006-08-02 11:30:00,16.14,16.17,16.14,16.14,36000.0,16.14,16.17,16.14,16.14,36000.0
2006-08-02 11:35:00,16.14,16.15,16.14,16.15,26100.0,16.14,16.15,16.14,16.15,26100.0
2006-08-02 11:40:00,16.14,16.15,16.14,16.14,19000.0,16.14,16.15,16.14,16.14,19000.0
2006-08-02 11:45:00,16.15,16.15,16.13,16.13,26900.0,16.15,16.15,16.13,16.13,26900.0
2006-08-02 11:50:00,16.14,16.14,16.12,16.13,18800.0,16.14,16.14,16.12,16.13,18800.0
2006-08-02 11:55:00,16.14,16.15,16.13,16.13,50400.0,16.14,16.15,16.13,16.13,50400.0
2006-08-02 12:00:00,16.13,16.14,16.1,16.13,99100.0,16.13,16.14,16.1,16.13,99100.0
2006-08-02 12:05:00,16.13,16.19,16.11,16.14,60100.0,16.13,16.19,16.11,16.14,60100.0
2006-08-02 12:10:00,16.14,16.15,16.12,16.14,32700.0,16.14,16.15,16.12,16.14,32700.0
2006-08-02 12:15:00,16.14,16.15,16.12,16.13,14600.0,16.14,16.15,16.12,16.13,14600.0
2006-08-02 12:20:00,16.13,16.14,16.12,16.13,14100.0,16.13,16.14,16.12,16.13,14100.0
2006-08-02 12:25:00,16.13,16.13,16.12,16.13,5800.0,16.13,16.13,16.12,16.13,5800.0
2006-08-02 12:30:00,16.13,16.13,16.12,16.12,12400.0,16.13,16.13,16.12,16.12,12400.0
2006-08-02 12:35:00,16.12,16.12,16.11,16.12,4400.0,16.12,16.12,16.11,16.12,4400.0
2006-08-02 12:40:00,16.12,16.14,16.12,16.13,26400.0,16.12,16.14,16.12,16.13,26400.0
2006-08-02 12:45:00,16.14,16.14,16.12,16.12,19100.0,16.14,16.14,16.12,16.12,19100.0
2006-08-02 12:50:00,16.12,16.13,16.12,16.13,9400.0,16.12,16.13,16.12,16.13,9400.0
2006-08-02 12:55:00,16.13,16.14,16.12,16.13,32600.0,16.13,16.14,16.12,16.13,32600.0
2006-08-02 13:00:00,16.14,16.14,16.13,16.14,7900.0,16.14,16.14,16.13,16.14,7900.0
2006-08-02 13:05:00,16.14,16.14,16.12,16.12,19900.0,16.14,16.14,16.12,16.12,19900.0
2006-08-02 13:10:00,16.13,16.13,16.1,16.12,71100.0,16.13,16.13,16.1,16.12,71100.0
2006-08-02 13:15:00,16.12,16.13,16.11,16.12,10000.0,16.12,16.13,16.11,16.12,10000.0
2006-08-02 13:20:00,16.12,16.13,16.12,16.12,16500.0,16.12,16.13,16.12,16.12,16500.0
2006-08-02 13:25:00,16.12,16.13,16.12,16.13,13800.0,16.12,16.13,16.12,16.13,13800.0
2006-08-02 13:30:00,16.13,16.13,16.12,16.13,9700.0,16.13,16.13,16.12,16.13,9700.0
2006-08-02 13:35:00,16.13,16.13,16.12,16.13,5000.0,16.13,16.13,16.12,16.13,5000.0
2006-08-02 13:40:00,16.13,16.13,16.12,16.13,10100.0,16.13,16.13,16.12,16.13,10100.0
2006-08-02 13:45:00,16.13,16.13,16.12,16.13,18200.0,16.13,16.13,16.12,16.13,18200.0
2006-08-02 13:50:00,16.13,16.13,16.12,16.13,15100.0,16.13,16.13,16.12,16.13,15100.0
2006-08-02 13:55:00,16.13,16.13,16.12,16.13,11600.0,16.13,16.13,16.12,16.13,11600.0
2006-08-02 14:00:00,16.13,16.13,16.12,16.13,19500.0,16.13,16.13,16.12,16.13,19500.0
2006-08-02 14:05:00,16.13,16.14,16.12,16.14,43700.0,16.13,16.14,16.12,16.14,43700.0
2006-08-02 14:10:00,16.14,16.14,16.12,16.13,59100.0,16.14,16.14,16.12,16.13,59100.0
2006-08-02 14:15:00,16.13,16.13,16.12,16.12,14300.0,16.13,16.13,16.12,16.12,14300.0
2006-08-02 14:20:00,16.13,16.13,16.12,16.13,13000.0,16.13,16.13,16.12,16.13,13000.0
2006-08-02 14:25:00,16.13,16.13,16.11,16.12,24000.0,16.13,16.13,16.11,16.12,24000.0
2006-08-02 14:30:00,16.13,16.13,16.12,16.12,23500.0,16.13,16.13,16.12,16.12,23500.0
2006-08-02 14:35:00,16.12,16.13,16.11,16.12,31800.0,16.12,16.13,16.11,16.12,31800.0
2006-08-02 14:40:00,16.11,16.13,16.08,16.09,39500.0,16.11,16.13,16.08,16.09,39500.0
2006-08-02 14:45:00,16.09,16.11,16.09,16.11,39100.0,16.09,16.11,16.09,16.11,39100.0
2006-08-02 14:50:00,16.11,16.12,16.1,16.11,36600.0,16.11,16.12,16.1,16.11,36600.0
2006-08-02 14:55:00,16.11,16.12,16.1,16.12,41500.0,16.11,16.12,16.1,16.12,41500.0
2006-08-02 15:00:00,16.12,16.12,16.09,16.1,43700.0,16.12,16.12,16.09,16.1,43700.0
2006-08-02 15:05:00,16.1,16.11,16.09,16.09,35300.0,16.1,16.11,16.09,16.09,35300.0
2006-08-02 15:10:00,16.1,16.1,16.06,16.09,51200.0,16.1,16.1,16.06,16.09,51200.0
2006-08-02 15:15:00,16.09,16.11,16.08,16.1,54600.0,16.09,16.11,16.08,16.1,54600.0
2006-08-02 15:20:00,16.11,16.11,16.09,16.1,29000.0,16.11,16.11,16.09,16.1,29000.0
2006-08-02 15:25:00,16.1,16.1,16.09,16.1,2400.0,16.1,16.1,16.09,16.1,2400.0
2006-08-02 15:30:00,16.09,16.11,16.09,16.1,31700.0,16.09,16.11,16.09,16.1,31700.0
2006-08-02 15:35:00,16.11,16.11,16.09,16.09,13300.0,16.11,16.11,16.09,16.09,13300.0
2006-08-02 15:40:00,16.1,16.11,16.06,16.06,49500.0,16.1,16.11,16.06,16.06,49500.0
2006-08-02 15:45:00,16.06,16.07,16.06,16.07,6000.0,16.06,16.07,16.06,16.07,6000.0
2006-08-02 15:50:00,16.06,16.09,16.06,16.09,38600.0,16.06,16.09,16.06,16.09,38600.0
2006-08-02 15:55:00,16.09,16.12,16.09,16.09,74100.0,16.09,16.12,16.09,16.09,74100.0
2006-08-03 09:30:00,15.95,16.07,15.91,16.0,47000.0,15.95,16.07,15.91,16.0,47000.0
2006-08-03 09:35:00,16.0,16.03,15.98,16.01,8500.0,16.0,16.03,15.98,16.01,8500.0
2006-08-03 09:40:00,16.01,16.01,15.98,15.99,5600.0,16.01,16.01,15.98,15.99,5600.0
2006-08-03 09:45:00,15.99,16.06,15.98,16.01,4000.0,15.99,16.06,15.98,16.01,4000.0
2006-08-03 09:50:00,16.01,16.01,15.97,15.97,3900.0,16.01,16.01,15.97,15.97,3900.0
2006-08-03 09:55:00,15.97,16.04,15.97,16.04,11900.0,15.97,16.04,15.97,16.04,11900.0
2006-08-03 10:00:00,16.04,16.04,15.99,16.01,17300.0,16.04,16.04,15.99,16.01,17300.0
2006-08-03 10:05:00,16.01,16.01,16.0,16.0,12400.0,16.01,16.01,16.0,16.0,12400.0
2006-08-03 10:10:00,16.01,16.01,15.99,16.01,12200.0,16.01,16.01,15.99,16.01,12200.0
2006-08-03 10:15:00,16.01,16.02,15.97,16.0,45000.0,16.01,16.02,15.97,16.0,45000.0
2006-08-03 10:20:00,16.0,16.01,15.97,16.0,37100.0,16.0,16.01,15.97,16.0,37100.0
2006-08-03 10:25:00,16.01,16.01,15.97,16.0,21800.0,16.01,16.01,15.97,16.0,21800.0
2006-08-03 10:30:00,16.0,16.0,15.99,16.0,7800.0,16.0,16.0,15.99,16.0,7800.0
2006-08-03 10:35:00,16.0,16.0,15.98,16.0,7700.0,16.0,16.0,15.98,16.0,7700.0
2006-08-03 10:40:00,16.0,16.0,15.99,15.99,15800.0,16.0,16.0,15.99,15.99,15800.0
2006-08-03 10:45:00,16.0,16.0,15.99,16.0,13900.0,16.0,16.0,15.99,16.0,13900.0
2006-08-03 10:50:00,15.99,16.0,15.99,16.0,18600.0,15.99,16.0,15.99,16.0,18600.0
2006-08-03 10:55:00,16.0,16.01,15.99,16.0,40500.0,16.0,16.01,15.99,16.0,40500.0
2006-08-03 11:00:00,16.0,16.05,16.0,16.03,45400.0,16.0,16.05,16.0,16.03,45400.0
2006-08-03 11:05:00,16.03,16.04,16.02,16.02,19400.0,16.03,16.04,16.02,16.02,19400.0
2006-08-03 11:10:00,16.02,16.02,16.01,16.02,10300.0,16.02,16.02,16.01,16.02,10300.0
2006-08-03 11:15:00,16.02,16.02,15.99,15.99,12200.0,16.02,16.02,15.99,15.99,12200.0
2006-08-03 11:20:00,16.0,16.0,15.98,15.98,13800.0,16.0,16.0,15.98,15.98,13800.0
2006-08-03 11:25:00,15.98,16.0,15.98,15.99,5500.0,15.98,16.0,15.98,15.99,5500.0
2006-08-03 11:30:00,15.99,16.0,15.98,15.99,5500.0,15.99,16.0,15.98,15.99,5500.0
2006-08-03 11:35:00,15.99,16.01,15.99,16.0,27700.0,15.99,16.01,15.99,16.0,27700.0
2006-08-03 11:40:00,15.99,16.0,15.99,16.0,11000.0,15.99,16.0,15.99,16.0,11000.0
2006-08-03 11:45:00,15.99,16.0,15.99,16.0,4300.0,15.99,16.0,15.99,16.0,4300.0
2006-08-03 11:50:00,15.99,16.0,15.99,16.0,13300.0,15.99,16.0,15.99,16.0,13300.0
2006-08-03 11:55:00,15.99,16.0,15.99,16.0,15800.0,15.99,16.0,15.99,16.0,15800.0
2006-08-03 12:00:00,16.0,16.0,15.99,15.99,12300.0,16.0,16.0,15.99,15.99,12300.0
2006-08-03 12:05:00,15.99,16.0,15.99,15.99,37700.0,15.99,16.0,15.99,15.99,37700.0
2006-08-03 12:10:00,15.99,16.0,15.98,16.0,7700.0,15.99,16.0,15.98,16.0,7700.0
2006-08-03 12:15:00,16.0,16.01,15.99,15.99,99500.0,16.0,16.01,15.99,15.99,99500.0
2006-08-03 12:20:00,15.99,16.0,15.99,16.0,3400.0,15.99,16.0,15.99,16.0,3400.0
2006-08-03 12:25:00,16.0,16.0,15.99,15.99,4900.0,16.0,16.0,15.99,15.99,4900.0
2006-08-03 12:30:00,16.0,16.0,15.99,16.0,29300.0,16.0,16.0,15.99,16.0,29300.0
2006-08-03 12:35:00,16.0,16.0,15.99,16.0,42900.0,16.0,16.0,15.99,16.0,42900.0
2006-08-03 12:40:00,16.0,16.0,15.97,15.99,21900.0,16.0,16.0,15.97,15.99,21900.0
2006-08-03 12:45:00,15.99,15.99,15.98,15.98,4200.0,15.99,15.99,15.98,15.98,4200.0
2006-08-03 12:50:00,15.99,16.0,15.98,16.0,10300.0,15.99,16.0,15.98,16.0,10300.0
2006-08-03 12:55:00,16.0,16.0,15.99,16.0,6600.0,16.0,16.0,15.99,16.0,6600.0
2006-08-03 13:00:00,16.0,16.01,15.99,16.0,54100.0,16.0,16.01,15.99,16.0,54100.0
2006-08-03 13:05:00,16.0,16.01,15.99,16.0,28500.0,16.0,16.01,15.99,16.0,28500.0
2006-08-03 13:10:00,16.0,16.0,15.99,15.99,4200.0,16.0,16.0,15.99,15.99,4200.0
2006-08-03 13:15:00,16.0,16.01,15.99,16.0,49100.0,16.0,16.01,15.99,16.0,49100.0
2006-08-03 13:20:00,16.01,16.02,16.0,16.0,55100.0,16.01,16.02,16.0,16.0,55100.0
2006-08-03 13:25:00,16.0,16.01,16.0,16.0,25100.0,16.0,16.01,16.0,16.0,25100.0
2006-08-03 13:30:00,16.0,16.01,15.99,16.0,17800.0,16.0,16.01,15.99,16.0,17800.0
2006-08-03 13:35:00,16.0,16.0,15.99,16.0,10300.0,16.0,16.0,15.99,16.0,10300.0
2006-08-03 13:40:00,16.0,16.0,15.99,16.0,10800.0,16.0,16.0,15.99,16.0,10800.0
2006-08-03 13:45:00,15.99,16.01,15.99,16.0,25500.0,15.99,16.01,15.99,16.0,25500.0
2006-08-03 13:50:00,16.0,16.06,16.0,16.05,36300.0,16.0,16.06,16.0,16.05,36300.0
2006-08-03 13:55:00,16.05,16.05,16.04,16.05,7600.0,16.05,16.05,16.04,16.05,7600.0
2006-08-03 14:00:00,16.04,16.05,16.04,16.05,48000.0,16.04,16.05,16.04,16.05,48000.0
2006-08-03 14:05:00,16.05,16.05,16.03,16.04,28800.0,16.05,16.05,16.03,16.04,28800.0
2006-08-03 14:10:00,16.04,16.05,16.03,16.04,25100.0,16.04,16.05,16.03,16.04,25100.0
2006-08-03 14:15:00,16.03,16.04,16.01,16.01,27600.0,16.03,16.04,16.01,16.01,27600.0
2006-08-03 14:20:00,16.01,16.02,15.99,16.0,32900.0,16.01,16.02,15.99,16.0,32900.0
2006-08-03 14:25:00,15.99,16.01,15.99,16.01,5300.0,15.99,16.01,15.99,16.01,5300.0
2006-08-03 14:30:00,16.0,16.0,15.99,16.0,14600.0,16.0,16.0,15.99,16.0,14600.0
2006-08-03 14:35:00,16.0,16.0,15.99,15.99,15800.0,16.0,16.0,15.99,15.99,15800.0
2006-08-03 14:40:00,15.99,16.0,15.98,16.0,68200.0,15.99,16.0,15.98,16.0,68200.0
2006-08-03 14:45:00,15.99,16.0,15.97,15.98,26600.0,15.99,16.0,15.97,15.98,26600.0
2006-08-03 14:50:00,15.99,16.0,15.98,16.0,29800.0,15.99,16.0,15.98,16.0,29800.0
2006-08-03 14:55:00,16.0,16.02,16.0,16.01,17900.0,16.0,16.02,16.0,16.01,17900.0
2006-08-03 15:00:00,16.02,16.03,16.02,16.03,5200.0,16.02,16.03,16.02,16.03,5200.0
2006-08-03 15:05:00,16.03,16.05,16.02,16.04,19600.0,16.03,16.05,16.02,16.04,19600.0
2006-08-03 15:10:00,16.04,16.04,16.0,16.02,75900.0,16.04,16.04,16.0,16.02,75900.0
2006-08-03 15:15:00,16.02,16.03,16.0,16.03,35000.0,16.02,16.03,16.0,16.03,35000.0
2006-08-03 15:20:00,16.03,16.03,15.99,16.0,28800.0,16.03,16.03,15.99,16.0,28800.0
2006-08-03 15:25:00,16.0,16.01,15.99,16.0,15900.0,16.0,16.01,15.99,16.0,15900.0
2006-08-03 15:30:00,16.01,16.01,16.0,16.01,16700.0,16.01,16.01,16.0,16.01,16700.0
2006-08-03 15:35:00,16.01,16.01,15.97,15.98,57300.0,16.01,16.01,15.97,15.98,57300.0
2006-08-03 15:40:00,15.98,15.99,15.96,15.98,50800.0,15.98,15.99,15.96,15.98,50800.0
2006-08-03 15:45:00,15.98,15.99,15.97,15.98,16900.0,15.98,15.99,15.97,15.98,16900.0
2006-08-03 15:50:00,15.99,15.99,15.97,15.97,33000.0,15.99,15.99,15.97,15.97,33000.0
2006-08-03 15:55:00,15.98,15.99,15.95,15.99,76100.0,15.98,15.99,15.95,15.99,76100.0
2006-08-04 09:30:00,16.15,16.26,16.11,16.18,68900.0,16.15,16.26,16.11,16.18,68900.0
2006-08-04 09:35:00,16.2,16.21,16.1,16.17,56800.0,16.2,16.21,16.1,16.17,56800.0
2006-08-04 09:40:00,16.17,16.2,16.16,16.2,33000.0,16.17,16.2,16.16,16.2,33000.0
2006-08-04 09:45:00,16.19,16.2,16.17,16.2,16300.0,16.19,16.2,16.17,16.2,16300.0
2006-08-04 09:50:00,16.2,16.2,16.1,16.1,25700.0,16.2,16.2,16.1,16.1,25700.0
2006-08-04 09:55:00,16.1,16.14,16.07,16.13,37600.0,16.1,16.14,16.07,16.13,37600.0
2006-08-04 10:00:00,16.11,16.13,16.09,16.13,15000.0,16.11,16.13,16.09,16.13,15000.0
2006-08-04 10:05:00,16.13,16.14,16.1,16.11,19900.0,16.13,16.14,16.1,16.11,19900.0
2006-08-04 10:10:00,16.11,16.12,16.09,16.12,15400.0,16.11,16.12,16.09,16.12,15400.0
2006-08-04 10:15:00,16.12,16.14,16.1,16.11,22100.0,16.12,16.14,16.1,16.11,22100.0
2006-08-04 10:20:00,16.11,16.15,16.09,16.15,23700.0,16.11,16.15,16.09,16.15,23700.0
2006-08-04 10:25:00,16.14,16.15,16.12,16.15,14800.0,16.14,16.15,16.12,16.15,14800.0
2006-08-04 10:30:00,16.14,16.15,16.14,16.15,28600.0,16.14,16.15,16.14,16.15,28600.0
2006-08-04 10:35:00,16.15,16.15,16.14,16.15,5200.0,16.15,16.15,16.14,16.15,5200.0
2006-08-04 10:40:00,16.14,16.15,16.13,16.15,131600.0,16.14,16.15,16.13,16.15,131600.0
2006-08-04 10:45:00,16.15,16.16,16.14,16.15,16900.0,16.15,16.16,16.14,16.15,16900.0
2006-08-04 10:50:00,16.15,16.18,16.14,16.18,20400.0,16.15,16.18,16.14,16.18,20400.0
2006-08-04 10:55:00,16.19,16.19,16.17,16.18,21100.0,16.19,16.19,16.17,16.18,21100.0
2006-08-04 11:00:00,16.18,16.2,16.17,16.18,28800.0,16.18,16.2,16.17,16.18,28800.0
2006-08-04 11:05:00,16.18,16.2,16.18,16.18,12400.0,16.18,16.2,16.18,16.18,12400.0
2006-08-04 11:10:00,16.18,16.19,16.17,16.18,6800.0,16.18,16.19,16.17,16.18,6800.0
2006-08-04 11:15:00,16.18,16.19,16.16,16.16,40600.0,16.18,16.19,16.16,16.16,40600.0
2006-08-04 11:20:00,16.16,16.17,16.15,16.16,39800.0,16.16,16.17,16.15,16.16,39800.0
2006-08-04 11:25:00,16.16,16.17,16.16,16.16,28500.0,16.16,16.17,16.16,16.16,28500.0
2006-08-04 11:30:00,16.17,16.17,16.16,16.16,13700.0,16.17,16.17,16.16,16.16,13700.0
2006-08-04 11:35:00,16.16,16.16,16.14,16.15,26800.0,16.16,16.16,16.14,16.15,26800.0
2006-08-04 11:40:00,16.15,16.15,16.14,16.15,6500.0,16.15,16.15,16.14,16.15,6500.0
2006-08-04 11:45:00,16.15,16.16,16.14,16.15,6000.0,16.15,16.16,16.14,16.15,6000.0
2006-08-04 11:50:00,16.14,16.15,16.1,16.11,13900.0,16.14,16.15,16.1,16.11,13900.0
2006-08-04 11:55:00,16.11,16.13,16.1,16.11,81300.0,16.11,16.13,16.1,16.11,81300.0
2006-08-04 12:00:00,16.11,16.11,16.08,16.09,14300.0,16.11,16.11,16.08,16.09,14300.0
2006-08-04 12:05:00,16.1,16.1,16.09,16.1,5200.0,16.1,16.1,16.09,16.1,5200.0
2006-08-04 12:10:00,16.09,16.1,16.09,16.09,2200.0,16.09,16.1,16.09,16.09,2200.0
2006-08-04 12:15:00,16.09,16.09,16.0,16.03,15400.0,16.09,16.09,16.0,16.03,15400.0
2006-08-04 12:20:00,16.02,16.03,15.99,15.99,8700.0,16.02,16.03,15.99,15.99,8700.0
2006-08-04 12:25:00,15.99,16.0,15.95,15.96,9800.0,15.99,16.0,15.95,15.96,9800.0
2006-08-04 12:30:00,15.97,15.99,15.96,15.96,14200.0,15.97,15.99,15.96,15.96,14200.0
2006-08-04 12:35:00,15.96,15.97,15.88,15.88,31200.0,15.96,15.97,15.88,15.88,31200.0
2006-08-04 12:40:00,15.87,15.88,15.85,15.86,11700.0,15.87,15.88,15.85,15.86,11700.0
2006-08-04 12:45:00,15.87,15.9,15.87,15.89,9700.0,15.87,15.9,15.87,15.89,9700.0
2006-08-04 12:50:00,15.89,15.91,15.89,15.9,11300.0,15.89,15.91,15.89,15.9,11300.0
2006-08-04 12:55:00,15.9,15.9,15.88,15.89,6800.0,15.9,15.9,15.88,15.89,6800.0
2006-08-04 13:00:00,15.89,15.89,15.88,15.89,9600.0,15.89,15.89,15.88,15.89,9600.0
2006-08-04 13:05:00,15.9,15.93,15.9,15.9,10400.0,15.9,15.93,15.9,15.9,10400.0
2006-08-04 13:10:00,15.91,15.93,15.81,15.81,29900.0,15.91,15.93,15.81,15.81,29900.0
2006-08-04 13:15:00,15.82,15.82,15.79,15.8,10800.0,15.82,15.82,15.79,15.8,10800.0
2006-08-04 13:20:00,15.8,15.8,15.75,15.75,17500.0,15.8,15.8,15.75,15.75,17500.0
2006-08-04 13:25:00,15.75,15.82,15.75,15.82,8600.0,15.75,15.82,15.75,15.82,8600.0
2006-08-04 13:30:00,15.8,15.82,15.74,15.76,14500.0,15.8,15.82,15.74,15.76,14500.0
2006-08-04 13:35:00,15.75,15.77,15.74,15.74,7200.0,15.75,15.77,15.74,15.74,7200.0
2006-08-04 13:40:00,15.75,15.82,15.75,15.81,11800.0,15.75,15.82,15.75,15.81,11800.0
2006-08-04 13:45:00,15.82,15.82,15.8,15.8,19300.0,15.82,15.82,15.8,15.8,19300.0
2006-08-04 13:50:00,15.8,15.84,15.8,15.82,44500.0,15.8,15.84,15.8,15.82,44500.0
2006-08-04 13:55:00,15.81,15.82,15.79,15.81,32100.0,15.81,15.82,15.79,15.81,32100.0
2006-08-04 14:00:00,15.81,15.86,15.8,15.84,39700.0,15.81,15.86,15.8,15.84,39700.0
2006-08-04 14:05:00,15.84,15.86,15.84,15.86,12000.0,15.84,15.86,15.84,15.86,12000.0
2006-08-04 14:10:00,15.86,15.86,15.83,15.83,19100.0,15.86,15.86,15.83,15.83,19100.0
2006-08-04 14:15:00,15.84,15.84,15.78,15.81,27600.0,15.84,15.84,15.78,15.81,27600.0
2006-08-04 14:20:00,15.81,15.84,15.79,15.79,22800.0,15.81,15.84,15.79,15.79,22800.0
2006-08-04 14:25:00,15.79,15.81,15.77,15.77,23700.0,15.79,15.81,15.77,15.77,23700.0
2006-08-04 14:30:00,15.78,15.81,15.77,15.8,12500.0,15.78,15.81,15.77,15.8,12500.0
2006-08-04 14:35:00,15.8,15.81,15.8,15.81,15400.0,15.8,15.81,15.8,15.81,15400.0
2006-08-04 14:40:00,15.81,15.82,15.8,15.82,7800.0,15.81,15.82,15.8,15.82,7800.0
2006-08-04 14:45:00,15.82,15.82,15.79,15.8,14300.0,15.82,15.82,15.79,15.8,14300.0
2006-08-04 14:50:00,15.8,15.81,15.78,15.79,16700.0,15.8,15.81,15.78,15.79,16700.0
2006-08-04 14:55:00,15.78,15.78,15.76,15.77,10600.0,15.78,15.78,15.76,15.77,10600.0
2006-08-04 15:00:00,15.77,15.8,15.77,15.77,11700.0,15.77,15.8,15.77,15.77,11700.0
2006-08-04 15:05:00,15.77,15.81,15.74,15.81,29600.0,15.77,15.81,15.74,15.81,29600.0
2006-08-04 15:10:00,15.81,15.82,15.77,15.8,29600.0,15.81,15.82,15.77,15.8,29600.0
2006-08-04 15:15:00,15.81,15.82,15.8,15.8,14100.0,15.81,15.82,15.8,15.8,14100.0
2006-08-04 15:20:00,15.81,15.81,15.77,15.8,18500.0,15.81,15.81,15.77,15.8,18500.0
2006-08-04 15:25:00,15.8,15.84,15.8,15.83,27100.0,15.8,15.84,15.8,15.83,27100.0
2006-08-04 15:30:00,15.83,15.84,15.81,15.81,23000.0,15.83,15.84,15.81,15.81,23000.0
2006-08-04 15:35:00,15.81,15.84,15.8,15.84,18900.0,15.81,15.84,15.8,15.84,18900.0
2006-08-04 15:40:00,15.84,15.85,15.82,15.82,20000.0,15.84,15.85,15.82,15.82,20000.0
2006-08-04 15:45:00,15.82,15.85,15.82,15.85,14100.0,15.82,15.85,15.82,15.85,14100.0
2006-08-04 15:50:00,15.85,15.92,15.84,15.87,51900.0,15.85,15.92,15.84,15.87,51900.0
2006-08-04 15:55:00,15.87,15.89,15.86,15.88,88700.0,15.87,15.89,15.86,15.88,88700.0
2006-08-07 09:30:00,15.93,15.99,15.76,15.81,63500.0,15.93,15.99,15.76,15.81,63500.0
2006-08-07 09:35:00,15.85,15.87,15.83,15.86,19500.0,15.85,15.87,15.83,15.86,19500.0
2006-08-07 09:40:00,15.85,15.86,15.77,15.81,15600.0,15.85,15.86,15.77,15.81,15600.0
2006-08-07 09:45:00,15.81,15.87,15.8,15.87,15300.0,15.81,15.87,15.8,15.87,15300.0
2006-08-07 09:50:00,15.85,15.88,15.85,15.87,7800.0,15.85,15.88,15.85,15.87,7800.0
2006-08-07 09:55:00,15.87,15.87,15.85,15.85,7300.0,15.87,15.87,15.85,15.85,7300.0
2006-08-07 10:00:00,15.84,15.95,15.83,15.85,19100.0,15.84,15.95,15.83,15.85,19100.0
2006-08-07 10:05:00,15.85,15.85,15.84,15.85,15000.0,15.85,15.85,15.84,15.85,15000.0
2006-08-07 10:10:00,15.85,15.87,15.85,15.87,12500.0,15.85,15.87,15.85,15.87,12500.0
2006-08-07 10:15:00,15.87,15.87,15.81,15.85,17400.0,15.87,15.87,15.81,15.85,17400.0
2006-08-07 10:20:00,15.85,15.89,15.83,15.85,19500.0,15.85,15.89,15.83,15.85,19500.0
2006-08-07 10:25:00,15.85,15.86,15.84,15.85,4400.0,15.85,15.86,15.84,15.85,4400.0
2006-08-07 10:30:00,15.85,15.85,15.83,15.85,7700.0,15.85,15.85,15.83,15.85,7700.0
2006-08-07 10:35:00,15.86,15.86,15.84,15.85,5300.0,15.86,15.86,15.84,15.85,5300.0
2006-08-07 10:40:00,15.85,15.85,15.84,15.84,17200.0,15.85,15.85,15.84,15.84,17200.0
2006-08-07 10:45:00,15.85,15.86,15.85,15.86,55900.0,15.85,15.86,15.85,15.86,55900.0
2006-08-07 10:50:00,15.86,15.86,15.84,15.85,12500.0,15.86,15.86,15.84,15.85,12500.0
2006-08-07 10:55:00,15.85,15.86,15.84,15.85,6800.0,15.85,15.86,15.84,15.85,6800.0
2006-08-07 11:00:00,15.84,15.85,15.84,15.85,17500.0,15.84,15.85,15.84,15.85,17500.0
2006-08-07 11:05:00,15.84,15.86,15.84,15.84,13300.0,15.84,15.86,15.84,15.84,13300.0
2006-08-07 11:10:00,15.84,15.85,15.84,15.85,12700.0,15.84,15.85,15.84,15.85,12700.0
2006-08-07 11:15:00,15.84,15.86,15.81,15.81,24900.0,15.84,15.86,15.81,15.81,24900.0
2006-08-07 11:20:00,15.8,15.83,15.8,15.82,27500.0,15.8,15.83,15.8,15.82,27500.0
2006-08-07 11:25:00,15.83,15.84,15.82,15.83,25100.0,15.83,15.84,15.82,15.83,25100.0
2006-08-07 11:30:00,15.83,15.84,15.82,15.82,5200.0,15.83,15.84,15.82,15.82,5200.0
2006-08-07 11:35:00,15.82,15.84,15.8,15.84,16300.0,15.82,15.84,15.8,15.84,16300.0
2006-08-07 11:40:00,15.83,15.84,15.83,15.83,7800.0,15.83,15.84,15.83,15.83,7800.0
2006-08-07 11:45:00,15.83,15.85,15.83,15.83,13400.0,15.83,15.85,15.83,15.83,13400.0
2006-08-07 11:50:00,15.84,15.84,15.83,15.84,3100.0,15.84,15.84,15.83,15.84,3100.0
2006-08-07 11:55:00,15.84,15.85,15.83,15.84,9800.0,15.84,15.85,15.83,15.84,9800.0
2006-08-07 12:00:00,15.84,15.85,15.83,15.84,9800.0,15.84,15.85,15.83,15.84,9800.0
2006-08-07 12:05:00,15.84,15.85,15.83,15.84,18700.0,15.84,15.85,15.83,15.84,18700.0
2006-08-07 12:10:00,15.83,15.85,15.83,15.84,12300.0,15.83,15.85,15.83,15.84,12300.0
2006-08-07 12:15:00,15.84,15.84,15.83,15.84,14900.0,15.84,15.84,15.83,15.84,14900.0
2006-08-07 12:20:00,15.83,15.85,15.83,15.83,17000.0,15.83,15.85,15.83,15.83,17000.0
2006-08-07 12:25:00,15.83,15.84,15.83,15.84,6400.0,15.83,15.84,15.83,15.84,6400.0
2006-08-07 12:30:00,15.85,15.85,15.84,15.85,6300.0,15.85,15.85,15.84,15.85,6300.0
2006-08-07 12:35:00,15.84,15.85,15.84,15.84,13700.0,15.84,15.85,15.84,15.84,13700.0
2006-08-07 12:40:00,15.85,15.9,15.84,15.84,79700.0,15.85,15.9,15.84,15.84,79700.0
2006-08-07 12:45:00,15.85,15.85,15.84,15.84,4700.0,15.85,15.85,15.84,15.84,4700.0
2006-08-07 12:50:00,15.84,15.85,15.83,15.83,19800.0,15.84,15.85,15.83,15.83,19800.0
2006-08-07 12:55:00,15.84,15.84,15.83,15.83,1300.0,15.84,15.84,15.83,15.83,1300.0
2006-08-07 13:00:00,15.83,15.85,15.83,15.85,5100.0,15.83,15.85,15.83,15.85,5100.0
2006-08-07 13:05:00,15.85,15.85,15.83,15.84,3800.0,15.85,15.85,15.83,15.84,3800.0
2006-08-07 13:10:00,15.83,15.85,15.83,15.84,13200.0,15.83,15.85,15.83,15.84,13200.0
2006-08-07 13:15:00,15.84,15.85,15.83,15.83,36600.0,15.84,15.85,15.83,15.83,36600.0
2006-08-07 13:20:00,15.84,15.85,15.83,15.84,6700.0,15.84,15.85,15.83,15.84,6700.0
2006-08-07 13:25:00,15.84,15.85,15.84,15.84,23600.0,15.84,15.85,15.84,15.84,23600.0
2006-08-07 13:30:00,15.85,15.85,15.84,15.84,13600.0,15.85,15.85,15.84,15.84,13600.0
2006-08-07 13:35:00,15.85,15.86,15.84,15.84,16000.0,15.85,15.86,15.84,15.84,16000.0
2006-08-07 13:40:00,15.84,15.85,15.84,15.84,8900.0,15.84,15.85,15.84,15.84,8900.0
2006-08-07 13:45:00,15.84,15.85,15.84,15.85,19600.0,15.84,15.85,15.84,15.85,19600.0
2006-08-07 13:50:00,15.85,15.85,15.84,15.85,6400.0,15.85,15.85,15.84,15.85,6400.0
2006-08-07 13:55:00,15.85,15.86,15.84,15.85,9600.0,15.85,15.86,15.84,15.85,9600.0
2006-08-07 14:00:00,15.84,15.85,15.83,15.84,18300.0,15.84,15.85,15.83,15.84,18300.0
2006-08-07 14:05:00,15.83,15.85,15.83,15.84,6000.0,15.83,15.85,15.83,15.84,6000.0
2006-08-07 14:10:00,15.85,15.85,15.84,15.84,4000.0,15.85,15.85,15.84,15.84,4000.0
2006-08-07 14:15:00,15.84,15.85,15.84,15.84,5400.0,15.84,15.85,15.84,15.84,5400.0
2006-08-07 14:20:00,15.84,15.85,15.84,15.84,20800.0,15.84,15.85,15.84,15.84,20800.0
2006-08-07 14:25:00,15.84,15.85,15.83,15.83,10600.0,15.84,15.85,15.83,15.83,10600.0
2006-08-07 14:30:00,15.83,15.83,15.78,15.8,26100.0,15.83,15.83,15.78,15.8,26100.0
2006-08-07 14:35:00,15.8,15.81,15.79,15.8,7100.0,15.8,15.81,15.79,15.8,7100.0
2006-08-07 14:40:00,15.8,15.81,15.78,15.79,7100.0,15.8,15.81,15.78,15.79,7100.0
2006-08-07 14:45:00,15.79,15.8,15.78,15.78,9100.0,15.79,15.8,15.78,15.78,9100.0
2006-08-07 14:50:00,15.78,15.79,15.78,15.78,6900.0,15.78,15.79,15.78,15.78,6900.0
2006-08-07 14:55:00,15.79,15.79,15.78,15.78,7200.0,15.79,15.79,15.78,15.78,7200.0
2006-08-07 15:00:00,15.78,15.8,15.78,15.78,10300.0,15.78,15.8,15.78,15.78,10300.0
2006-08-07 15:05:00,15.78,15.79,15.78,15.78,14100.0,15.78,15.79,15.78,15.78,14100.0
2006-08-07 15:10:00,15.79,15.81,15.79,15.81,13600.0,15.79,15.81,15.79,15.81,13600.0
2006-08-07 15:15:00,15.81,15.81,15.79,15.8,26400.0,15.81,15.81,15.79,15.8,26400.0
2006-08-07 15:20:00,15.81,15.82,15.81,15.82,23900.0,15.81,15.82,15.81,15.82,23900.0
2006-08-07 15:25:00,15.82,15.82,15.81,15.82,10900.0,15.82,15.82,15.81,15.82,10900.0
2006-08-07 15:30:00,15.82,15.84,15.81,15.83,20700.0,15.82,15.84,15.81,15.83,20700.0
2006-08-07 15:35:00,15.83,15.85,15.82,15.85,8300.0,15.83,15.85,15.82,15.85,8300.0
2006-08-07 15:40:00,15.85,15.85,15.83,15.84,68500.0,15.85,15.85,15.83,15.84,68500.0
2006-08-07 15:45:00,15.84,15.85,15.83,15.85,70900.0,15.84,15.85,15.83,15.85,70900.0
2006-08-07 15:50:00,15.85,15.85,15.8,15.82,30800.0,15.85,15.85,15.8,15.82,30800.0
2006-08-07 15:55:00,15.83,15.83,15.8,15.81,52400.0,15.83,15.83,15.8,15.81,52400.0
2006-08-08 09:30:00,15.91,15.93,15.72,15.79,50500.0,15.91,15.93,15.72,15.79,50500.0
2006-08-08 09:35:00,15.79,15.8,15.79,15.8,9600.0,15.79,15.8,15.79,15.8,9600.0
2006-08-08 09:40:00,15.8,15.8,15.77,15.77,7900.0,15.8,15.8,15.77,15.77,7900.0
2006-08-08 09:45:00,15.77,15.77,15.75,15.75,11600.0,15.77,15.77,15.75,15.75,11600.0
2006-08-08 09:50:00,15.76,15.77,15.74,15.77,9100.0,15.76,15.77,15.74,15.77,9100.0
2006-08-08 09:55:00,15.77,15.85,15.76,15.77,30100.0,15.77,15.85,15.76,15.77,30100.0
2006-08-08 10:00:00,15.77,15.78,15.7,15.75,30100.0,15.77,15.78,15.7,15.75,30100.0
2006-08-08 10:05:00,15.76,15.76,15.69,15.7,33500.0,15.76,15.76,15.69,15.7,33500.0
2006-08-08 10:10:00,15.7,15.73,15.7,15.71,11900.0,15.7,15.73,15.7,15.71,11900.0
2006-08-08 10:15:00,15.71,15.74,15.71,15.73,9600.0,15.71,15.74,15.71,15.73,9600.0
2006-08-08 10:20:00,15.74,15.75,15.73,15.75,4600.0,15.74,15.75,15.73,15.75,4600.0
2006-08-08 10:25:00,15.75,15.75,15.74,15.74,13500.0,15.75,15.75,15.74,15.74,13500.0
2006-08-08 10:30:00,15.75,15.76,15.75,15.76,7200.0,15.75,15.76,15.75,15.76,7200.0
2006-08-08 10:35:00,15.76,15.76,15.73,15.75,13200.0,15.76,15.76,15.73,15.75,13200.0
2006-08-08 10:40:00,15.74,15.75,15.73,15.75,10100.0,15.74,15.75,15.73,15.75,10100.0
2006-08-08 10:45:00,15.75,15.75,15.74,15.74,9600.0,15.75,15.75,15.74,15.74,9600.0
2006-08-08 10:50:00,15.75,15.8,15.71,15.72,71300.0,15.75,15.8,15.71,15.72,71300.0
2006-08-08 10:55:00,15.72,15.73,15.72,15.72,7100.0,15.72,15.73,15.72,15.72,7100.0
2006-08-08 11:00:00,15.72,15.72,15.71,15.72,7000.0,15.72,15.72,15.71,15.72,7000.0
2006-08-08 11:05:00,15.72,15.72,15.71,15.72,5500.0,15.72,15.72,15.71,15.72,5500.0
2006-08-08 11:10:00,15.71,15.72,15.71,15.71,4000.0,15.71,15.72,15.71,15.71,4000.0
2006-08-08 11:15:00,15.72,15.72,15.71,15.72,4400.0,15.72,15.72,15.71,15.72,4400.0
2006-08-08 11:20:00,15.71,15.72,15.71,15.71,11100.0,15.71,15.72,15.71,15.71,11100.0
2006-08-08 11:25:00,15.72,15.75,15.71,15.74,34900.0,15.72,15.75,15.71,15.74,34900.0
2006-08-08 11:30:00,15.75,15.75,15.73,15.74,19300.0,15.75,15.75,15.73,15.74,19300.0
2006-08-08 11:35:00,15.74,15.74,15.73,15.74,2200.0,15.74,15.74,15.73,15.74,2200.0
2006-08-08 11:40:00,15.73,15.74,15.71,15.71,49000.0,15.73,15.74,15.71,15.71,49000.0
2006-08-08 11:45:00,15.72,15.75,15.72,15.72,20100.0,15.72,15.75,15.72,15.72,20100.0
2006-08-08 11:50:00,15.72,15.72,15.71,15.71,6100.0,15.72,15.72,15.71,15.71,6100.0
2006-08-08 11:55:00,15.71,15.72,15.7,15.72,11900.0,15.71,15.72,15.7,15.72,11900.0
2006-08-08 12:00:00,15.72,15.72,15.71,15.72,5000.0,15.72,15.72,15.71,15.72,5000.0
2006-08-08 12:05:00,15.72,15.72,15.71,15.71,10600.0,15.72,15.72,15.71,15.71,10600.0
2006-08-08 12:10:00,15.71,15.72,15.7,15.7,5000.0,15.71,15.72,15.7,15.7,5000.0
2006-08-08 12:15:00,15.7,15.7,15.69,15.69,15800.0,15.7,15.7,15.69,15.69,15800.0
2006-08-08 12:20:00,15.7,15.7,15.69,15.7,11800.0,15.7,15.7,15.69,15.7,11800.0
2006-08-08 12:25:00,15.7,15.7,15.67,15.68,23900.0,15.7,15.7,15.67,15.68,23900.0
2006-08-08 12:30:00,15.68,15.69,15.68,15.68,7600.0,15.68,15.69,15.68,15.68,7600.0
2006-08-08 12:35:00,15.68,15.69,15.68,15.69,14400.0,15.68,15.69,15.68,15.69,14400.0
2006-08-08 12:40:00,15.68,15.69,15.68,15.68,13200.0,15.68,15.69,15.68,15.68,13200.0
2006-08-08 12:45:00,15.68,15.69,15.68,15.69,2400.0,15.68,15.69,15.68,15.69,2400.0
2006-08-08 12:50:00,15.69,15.7,15.69,15.7,17900.0,15.69,15.7,15.69,15.7,17900.0
2006-08-08 12:55:00,15.69,15.7,15.69,15.69,16500.0,15.69,15.7,15.69,15.69,16500.0
2006-08-08 13:00:00,15.7,15.7,15.68,15.68,6100.0,15.7,15.7,15.68,15.68,6100.0
2006-08-08 13:05:00,15.69,15.69,15.68,15.69,6700.0,15.69,15.69,15.68,15.69,6700.0
2006-08-08 13:10:00,15.68,15.68,15.66,15.68,24900.0,15.68,15.68,15.66,15.68,24900.0
2006-08-08 13:15:00,15.68,15.68,15.67,15.68,4700.0,15.68,15.68,15.67,15.68,4700.0
2006-08-08 13:20:00,15.68,15.68,15.67,15.67,10400.0,15.68,15.68,15.67,15.67,10400.0
2006-08-08 13:25:00,15.68,15.68,15.67,15.67,5500.0,15.68,15.68,15.67,15.67,5500.0
2006-08-08 13:30:00,15.67,15.68,15.67,15.67,9200.0,15.67,15.68,15.67,15.67,9200.0
2006-08-08 13:35:00,15.68,15.69,15.67,15.68,19600.0,15.68,15.69,15.67,15.68,19600.0
2006-08-08 13:40:00,15.67,15.67,15.64,15.64,24200.0,15.67,15.67,15.64,15.64,24200.0
2006-08-08 13:45:00,15.64,15.65,15.64,15.65,7100.0,15.64,15.65,15.64,15.65,7100.0
2006-08-08 13:50:00,15.64,15.65,15.61,15.61,22300.0,15.64,15.65,15.61,15.61,22300.0
2006-08-08 13:55:00,15.6,15.61,15.6,15.6,21500.0,15.6,15.61,15.6,15.6,21500.0
2006-08-08 14:00:00,15.61,15.62,15.6,15.62,11400.0,15.61,15.62,15.6,15.62,11400.0
2006-08-08 14:05:00,15.61,15.62,15.6,15.62,25800.0,15.61,15.62,15.6,15.62,25800.0
2006-08-08 14:10:00,15.62,15.68,15.62,15.67,58500.0,15.62,15.68,15.62,15.67,58500.0
2006-08-08 14:15:00,15.67,15.69,15.62,15.67,86200.0,15.67,15.69,15.62,15.67,86200.0
2006-08-08 14:20:00,15.67,15.68,15.46,15.47,88600.0,15.67,15.68,15.46,15.47,88600.0
2006-08-08 14:25:00,15.47,15.7,15.42,15.53,108900.0,15.47,15.7,15.42,15.53,108900.0
2006-08-08 14:30:00,15.53,15.58,15.47,15.54,51400.0,15.53,15.58,15.47,15.54,51400.0
2006-08-08 14:35:00,15.57,15.62,15.54,15.59,28400.0,15.57,15.62,15.54,15.59,28400.0
2006-08-08 14:40:00,15.59,15.72,15.59,15.64,48200.0,15.59,15.72,15.59,15.64,48200.0
2006-08-08 14:45:00,15.66,15.67,15.61,15.64,14700.0,15.66,15.67,15.61,15.64,14700.0
2006-08-08 14:50:00,15.65,15.65,15.6,15.61,8200.0,15.65,15.65,15.6,15.61,8200.0
2006-08-08 14:55:00,15.6,15.61,15.57,15.6,17500.0,15.6,15.61,15.57,15.6,17500.0
2006-08-08 15:00:00,15.6,15.63,15.58,15.59,17700.0,15.6,15.63,15.58,15.59,17700.0
2006-08-08 15:05:00,15.59,15.59,15.53,15.59,33200.0,15.59,15.59,15.53,15.59,33200.0
2006-08-08 15:10:00,15.59,15.6,15.56,15.57,16800.0,15.59,15.6,15.56,15.57,16800.0
2006-08-08 15:15:00,15.57,15.57,15.54,15.56,23300.0,15.57,15.57,15.54,15.56,23300.0
2006-08-08 15:20:00,15.55,15.56,15.51,15.54,20400.0,15.55,15.56,15.51,15.54,20400.0
2006-08-08 15:25:00,15.54,15.57,15.54,15.56,28100.0,15.54,15.57,15.54,15.56,28100.0
2006-08-08 15:30:00,15.56,15.56,15.51,15.53,21000.0,15.56,15.56,15.51,15.53,21000.0
2006-08-08 15:35:00,15.52,15.57,15.52,15.56,35400.0,15.52,15.57,15.52,15.56,35400.0
2006-08-08 15:40:00,15.56,15.61,15.55,15.61,28500.0,15.56,15.61,15.55,15.61,28500.0
2006-08-08 15:45:00,15.61,15.68,15.61,15.67,35800.0,15.61,15.68,15.61,15.67,35800.0
2006-08-08 15:50:00,15.68,15.68,15.58,15.63,117700.0,15.68,15.68,15.58,15.63,117700.0
2006-08-08 15:55:00,15.62,15.64,15.6,15.61,116700.0,15.62,15.64,15.6,15.61,116700.0
2006-08-09 09:30:00,15.8,15.8,15.73,15.74,47200.0,15.8,15.8,15.73,15.74,47200.0
2006-08-09 09:35:00,15.74,15.8,15.72,15.8,15900.0,15.74,15.8,15.72,15.8,15900.0
2006-08-09 09:40:00,15.78,15.8,15.74,15.76,16800.0,15.78,15.8,15.74,15.76,16800.0
2006-08-09 09:45:00,15.76,15.8,15.75,15.79,20900.0,15.76,15.8,15.75,15.79,20900.0
2006-08-09 09:50:00,15.79,15.79,15.74,15.75,4700.0,15.79,15.79,15.74,15.75,4700.0
2006-08-09 09:55:00,15.75,15.79,15.75,15.78,10100.0,15.75,15.79,15.75,15.78,10100.0
2006-08-09 10:00:00,15.79,15.79,15.75,15.78,9300.0,15.79,15.79,15.75,15.78,9300.0
2006-08-09 10:05:00,15.77,15.79,15.77,15.79,14700.0,15.77,15.79,15.77,15.79,14700.0
2006-08-09 10:10:00,15.78,15.79,15.78,15.79,9400.0,15.78,15.79,15.78,15.79,9400.0
2006-08-09 10:15:00,15.8,15.82,15.78,15.82,13400.0,15.8,15.82,15.78,15.82,13400.0
2006-08-09 10:20:00,15.82,15.86,15.78,15.8,44200.0,15.82,15.86,15.78,15.8,44200.0
2006-08-09 10:25:00,15.79,15.8,15.77,15.79,21900.0,15.79,15.8,15.77,15.79,21900.0
2006-08-09 10:30:00,15.78,15.8,15.77,15.79,15300.0,15.78,15.8,15.77,15.79,15300.0
2006-08-09 10:35:00,15.78,15.84,15.75,15.77,27000.0,15.78,15.84,15.75,15.77,27000.0
2006-08-09 10:40:00,15.76,15.8,15.76,15.8,30800.0,15.76,15.8,15.76,15.8,30800.0
2006-08-09 10:45:00,15.8,15.8,15.78,15.78,19800.0,15.8,15.8,15.78,15.78,19800.0
2006-08-09 10:50:00,15.79,15.8,15.78,15.8,27600.0,15.79,15.8,15.78,15.8,27600.0
2006-08-09 10:55:00,15.8,15.8,15.79,15.79,22300.0,15.8,15.8,15.79,15.79,22300.0
2006-08-09 11:00:00,15.8,15.82,15.79,15.82,45000.0,15.8,15.82,15.79,15.82,45000.0
2006-08-09 11:05:00,15.81,15.85,15.81,15.85,18000.0,15.81,15.85,15.81,15.85,18000.0
2006-08-09 11:10:00,15.84,15.92,15.84,15.88,45400.0,15.84,15.92,15.84,15.88,45400.0
2006-08-09 11:15:00,15.87,15.92,15.85,15.88,35000.0,15.87,15.92,15.85,15.88,35000.0
2006-08-09 11:20:00,15.87,15.9,15.85,15.89,57400.0,15.87,15.9,15.85,15.89,57400.0
2006-08-09 11:25:00,15.89,15.9,15.88,15.9,21800.0,15.89,15.9,15.88,15.9,21800.0
2006-08-09 11:30:00,15.9,15.94,15.9,15.94,31400.0,15.9,15.94,15.9,15.94,31400.0
2006-08-09 11:35:00,15.93,15.95,15.88,15.92,60700.0,15.93,15.95,15.88,15.92,60700.0
2006-08-09 11:40:00,15.93,15.99,15.91,15.99,40900.0,15.93,15.99,15.91,15.99,40900.0
2006-08-09 11:45:00,15.98,15.98,15.93,15.95,18700.0,15.98,15.98,15.93,15.95,18700.0
2006-08-09 11:50:00,15.95,15.95,15.93,15.94,15500.0,15.95,15.95,15.93,15.94,15500.0
2006-08-09 11:55:00,15.94,15.94,15.9,15.91,28300.0,15.94,15.94,15.9,15.91,28300.0
2006-08-09 12:00:00,15.91,15.93,15.88,15.9,25600.0,15.91,15.93,15.88,15.9,25600.0
2006-08-09 12:05:00,15.9,15.91,15.88,15.9,22900.0,15.9,15.91,15.88,15.9,22900.0
2006-08-09 12:10:00,15.9,15.92,15.89,15.91,27200.0,15.9,15.92,15.89,15.91,27200.0
2006-08-09 12:15:00,15.91,15.91,15.89,15.91,13600.0,15.91,15.91,15.89,15.91,13600.0
2006-08-09 12:20:00,15.9,15.91,15.89,15.89,12900.0,15.9,15.91,15.89,15.89,12900.0
2006-08-09 12:25:00,15.89,15.9,15.89,15.9,6200.0,15.89,15.9,15.89,15.9,6200.0
2006-08-09 12:30:00,15.89,15.92,15.89,15.91,5400.0,15.89,15.92,15.89,15.91,5400.0
2006-08-09 12:35:00,15.92,15.93,15.88,15.92,28700.0,15.92,15.93,15.88,15.92,28700.0
2006-08-09 12:40:00,15.92,15.92,15.88,15.9,21000.0,15.92,15.92,15.88,15.9,21000.0
2006-08-09 12:45:00,15.9,15.9,15.88,15.88,11000.0,15.9,15.9,15.88,15.88,11000.0
2006-08-09 12:50:00,15.88,15.9,15.88,15.9,13400.0,15.88,15.9,15.88,15.9,13400.0
2006-08-09 12:55:00,15.9,15.91,15.89,15.9,9200.0,15.9,15.91,15.89,15.9,9200.0
2006-08-09 13:00:00,15.9,15.93,15.89,15.92,21700.0,15.9,15.93,15.89,15.92,21700.0
2006-08-09 13:05:00,15.92,15.92,15.9,15.9,14100.0,15.92,15.92,15.9,15.9,14100.0
2006-08-09 13:10:00,15.9,15.91,15.89,15.9,21800.0,15.9,15.91,15.89,15.9,21800.0
2006-08-09 13:15:00,15.9,15.92,15.85,15.85,43300.0,15.9,15.92,15.85,15.85,43300.0
2006-08-09 13:20:00,15.85,15.86,15.84,15.86,13700.0,15.85,15.86,15.84,15.86,13700.0
2006-08-09 13:25:00,15.85,15.86,15.83,15.84,18100.0,15.85,15.86,15.83,15.84,18100.0
2006-08-09 13:30:00,15.83,15.85,15.82,15.85,9200.0,15.83,15.85,15.82,15.85,9200.0
2006-08-09 13:35:00,15.85,15.87,15.83,15.85,14300.0,15.85,15.87,15.83,15.85,14300.0
2006-08-09 13:40:00,15.87,15.87,15.85,15.86,23200.0,15.87,15.87,15.85,15.86,23200.0
2006-08-09 13:45:00,15.85,15.85,15.85,15.85,3300.0,15.85,15.85,15.85,15.85,3300.0
2006-08-09 13:50:00,15.85,15.86,15.84,15.86,25000.0,15.85,15.86,15.84,15.86,25000.0
2006-08-09 13:55:00,15.86,15.9,15.85,15.86,20700.0,15.86,15.9,15.85,15.86,20700.0
2006-08-09 14:00:00,15.85,15.85,15.83,15.84,19100.0,15.85,15.85,15.83,15.84,19100.0
2006-08-09 14:05:00,15.84,15.86,15.83,15.85,16100.0,15.84,15.86,15.83,15.85,16100.0
2006-08-09 14:10:00,15.84,15.85,15.83,15.83,7000.0,15.84,15.85,15.83,15.83,7000.0
2006-08-09 14:15:00,15.83,15.85,15.82,15.85,11200.0,15.83,15.85,15.82,15.85,11200.0
2006-08-09 14:20:00,15.84,15.85,15.84,15.85,23400.0,15.84,15.85,15.84,15.85,23400.0
2006-08-09 14:25:00,15.85,15.86,15.85,15.86,6300.0,15.85,15.86,15.85,15.86,6300.0
2006-08-09 14:30:00,15.86,15.88,15.85,15.85,18200.0,15.86,15.88,15.85,15.85,18200.0
2006-08-09 14:35:00,15.86,15.88,15.85,15.86,11800.0,15.86,15.88,15.85,15.86,11800.0
2006-08-09 14:40:00,15.86,15.86,15.83,15.83,19800.0,15.86,15.86,15.83,15.83,19800.0
2006-08-09 14:45:00,15.83,15.83,15.79,15.8,23300.0,15.83,15.83,15.79,15.8,23300.0
2006-08-09 14:50:00,15.8,15.8,15.76,15.78,18000.0,15.8,15.8,15.76,15.78,18000.0
2006-08-09 14:55:00,15.78,15.8,15.78,15.79,10000.0,15.78,15.8,15.78,15.79,10000.0
2006-08-09 15:00:00,15.78,15.78,15.74,15.74,19900.0,15.78,15.78,15.74,15.74,19900.0
2006-08-09 15:05:00,15.74,15.75,15.73,15.74,14200.0,15.74,15.75,15.73,15.74,14200.0
2006-08-09 15:10:00,15.74,15.75,15.74,15.75,4300.0,15.74,15.75,15.74,15.75,4300.0
2006-08-09 15:15:00,15.74,15.74,15.71,15.72,25100.0,15.74,15.74,15.71,15.72,25100.0
2006-08-09 15:20:00,15.73,15.74,15.72,15.72,18500.0,15.73,15.74,15.72,15.72,18500.0
2006-08-09 15:25:00,15.72,15.73,15.72,15.73,9000.0,15.72,15.73,15.72,15.73,9000.0
2006-08-09 15:30:00,15.73,15.73,15.71,15.72,13300.0,15.73,15.73,15.71,15.72,13300.0
2006-08-09 15:35:00,15.72,15.73,15.71,15.71,28400.0,15.72,15.73,15.71,15.71,28400.0
2006-08-09 15:40:00,15.71,15.72,15.71,15.71,15000.0,15.71,15.72,15.71,15.71,15000.0
2006-08-09 15:45:00,15.72,15.72,15.71,15.71,30100.0,15.72,15.72,15.71,15.71,30100.0
2006-08-09 15:50:00,15.7,15.72,15.63,15.64,51400.0,15.7,15.72,15.63,15.64,51400.0
2006-08-09 15:55:00,15.65,15.8,15.64,15.68,70900.0,15.65,15.8,15.64,15.68,70900.0
2006-08-10 09:30:00,15.59,15.76,15.59,15.72,33000.0,15.59,15.76,15.59,15.72,33000.0
2006-08-10 09:35:00,15.71,15.72,15.63,15.67,33700.0,15.71,15.72,15.63,15.67,33700.0
2006-08-10 09:40:00,15.68,15.7,15.64,15.66,17300.0,15.68,15.7,15.64,15.66,17300.0
2006-08-10 09:45:00,15.66,15.71,15.65,15.68,29600.0,15.66,15.71,15.65,15.68,29600.0
2006-08-10 09:50:00,15.69,15.8,15.69,15.77,26700.0,15.69,15.8,15.69,15.77,26700.0
2006-08-10 09:55:00,15.77,15.8,15.71,15.77,10200.0,15.77,15.8,15.71,15.77,10200.0
2006-08-10 10:00:00,15.76,15.76,15.7,15.73,9000.0,15.76,15.76,15.7,15.73,9000.0
2006-08-10 10:05:00,15.74,15.74,15.67,15.68,8300.0,15.74,15.74,15.67,15.68,8300.0
2006-08-10 10:10:00,15.69,15.69,15.66,15.68,10100.0,15.69,15.69,15.66,15.68,10100.0
2006-08-10 10:15:00,15.68,15.71,15.67,15.68,17300.0,15.68,15.71,15.67,15.68,17300.0
2006-08-10 10:20:00,15.69,15.7,15.66,15.68,18100.0,15.69,15.7,15.66,15.68,18100.0
2006-08-10 10:25:00,15.69,15.7,15.69,15.7,35300.0,15.69,15.7,15.69,15.7,35300.0
2006-08-10 10:30:00,15.7,15.72,15.69,15.7,27200.0,15.7,15.72,15.69,15.7,27200.0
2006-08-10 10:35:00,15.7,15.72,15.69,15.72,28200.0,15.7,15.72,15.69,15.72,28200.0
2006-08-10 10:40:00,15.72,15.73,15.69,15.71,12500.0,15.72,15.73,15.69,15.71,12500.0
2006-08-10 10:45:00,15.7,15.73,15.68,15.69,15300.0,15.7,15.73,15.68,15.69,15300.0
2006-08-10 10:50:00,15.69,15.69,15.67,15.68,5900.0,15.69,15.69,15.67,15.68,5900.0
2006-08-10 10:55:00,15.69,15.7,15.69,15.7,5500.0,15.69,15.7,15.69,15.7,5500.0
2006-08-10 11:00:00,15.7,15.71,15.69,15.71,15300.0,15.7,15.71,15.69,15.71,15300.0
2006-08-10 11:05:00,15.7,15.73,15.7,15.73,19800.0,15.7,15.73,15.7,15.73,19800.0
2006-08-10 11:10:00,15.72,15.75,15.71,15.74,31100.0,15.72,15.75,15.71,15.74,31100.0
2006-08-10 11:15:00,15.73,15.77,15.73,15.75,292900.0,15.73,15.77,15.73,15.75,292900.0
2006-08-10 11:20:00,15.76,15.76,15.72,15.74,8900.0,15.76,15.76,15.72,15.74,8900.0
2006-08-10 11:25:00,15.73,15.75,15.73,15.75,7100.0,15.73,15.75,15.73,15.75,7100.0
2006-08-10 11:30:00,15.75,15.78,15.74,15.78,13400.0,15.75,15.78,15.74,15.78,13400.0
2006-08-10 11:35:00,15.78,15.79,15.77,15.78,17400.0,15.78,15.79,15.77,15.78,17400.0
2006-08-10 11:40:00,15.78,15.8,15.76,15.8,13100.0,15.78,15.8,15.76,15.8,13100.0
2006-08-10 11:45:00,15.8,15.82,15.76,15.77,39000.0,15.8,15.82,15.76,15.77,39000.0
2006-08-10 11:50:00,15.78,15.78,15.75,15.77,22500.0,15.78,15.78,15.75,15.77,22500.0
2006-08-10 11:55:00,15.78,15.83,15.77,15.81,30200.0,15.78,15.83,15.77,15.81,30200.0
2006-08-10 12:00:00,15.8,15.86,15.8,15.86,25700.0,15.8,15.86,15.8,15.86,25700.0
2006-08-10 12:05:00,15.85,15.86,15.84,15.86,163300.0,15.85,15.86,15.84,15.86,163300.0
2006-08-10 12:10:00,15.86,15.93,15.85,15.89,36800.0,15.86,15.93,15.85,15.89,36800.0
2006-08-10 12:15:00,15.89,15.89,15.85,15.87,9800.0,15.89,15.89,15.85,15.87,9800.0
2006-08-10 12:20:00,15.86,15.87,15.85,15.85,14200.0,15.86,15.87,15.85,15.85,14200.0
2006-08-10 12:25:00,15.86,15.86,15.82,15.84,17200.0,15.86,15.86,15.82,15.84,17200.0
2006-08-10 12:30:00,15.85,15.87,15.82,15.87,43700.0,15.85,15.87,15.82,15.87,43700.0
2006-08-10 12:35:00,15.86,15.87,15.85,15.86,93400.0,15.86,15.87,15.85,15.86,93400.0
2006-08-10 12:40:00,15.85,15.86,15.85,15.86,6300.0,15.85,15.86,15.85,15.86,6300.0
2006-08-10 12:45:00,15.86,15.86,15.85,15.85,10400.0,15.86,15.86,15.85,15.85,10400.0
2006-08-10 12:50:00,15.85,15.86,15.84,15.86,6400.0,15.85,15.86,15.84,15.86,6400.0
2006-08-10 12:55:00,15.85,15.87,15.85,15.87,8600.0,15.85,15.87,15.85,15.87,8600.0
2006-08-10 13:00:00,15.88,15.89,15.86,15.89,14100.0,15.88,15.89,15.86,15.89,14100.0
2006-08-10 13:05:00,15.89,15.89,15.86,15.86,32000.0,15.89,15.89,15.86,15.86,32000.0
2006-08-10 13:10:00,15.87,15.91,15.86,15.91,24100.0,15.87,15.91,15.86,15.91,24100.0
2006-08-10 13:15:00,15.9,15.92,15.9,15.92,31600.0,15.9,15.92,15.9,15.92,31600.0
2006-08-10 13:20:00,15.91,15.91,15.89,15.9,6200.0,15.91,15.91,15.89,15.9,6200.0
2006-08-10 13:25:00,15.91,15.92,15.91,15.91,15300.0,15.91,15.92,15.91,15.91,15300.0
2006-08-10 13:30:00,15.91,15.95,15.9,15.95,24200.0,15.91,15.95,15.9,15.95,24200.0
2006-08-10 13:35:00,15.95,15.97,15.93,15.96,28300.0,15.95,15.97,15.93,15.96,28300.0
2006-08-10 13:40:00,15.96,16.0,15.96,16.0,21400.0,15.96,16.0,15.96,16.0,21400.0
2006-08-10 13:45:00,16.0,16.0,15.97,15.98,20700.0,16.0,16.0,15.97,15.98,20700.0
2006-08-10 13:50:00,15.99,15.99,15.94,15.94,21700.0,15.99,15.99,15.94,15.94,21700.0
2006-08-10 13:55:00,15.94,15.95,15.93,15.94,11200.0,15.94,15.95,15.93,15.94,11200.0
2006-08-10 14:00:00,15.94,16.0,15.94,15.98,41200.0,15.94,16.0,15.94,15.98,41200.0
2006-08-10 14:05:00,15.98,16.01,15.98,16.0,28600.0,15.98,16.01,15.98,16.0,28600.0
2006-08-10 14:10:00,16.0,16.0,15.97,16.0,24100.0,16.0,16.0,15.97,16.0,24100.0
2006-08-10 14:15:00,16.0,16.02,15.99,16.0,69000.0,16.0,16.02,15.99,16.0,69000.0
2006-08-10 14:20:00,16.0,16.01,15.96,15.96,29700.0,16.0,16.01,15.96,15.96,29700.0
2006-08-10 14:25:00,15.97,16.0,15.97,16.0,11100.0,15.97,16.0,15.97,16.0,11100.0
2006-08-10 14:30:00,15.99,16.0,15.96,15.97,9300.0,15.99,16.0,15.96,15.97,9300.0
2006-08-10 14:35:00,15.96,15.97,15.95,15.96,15200.0,15.96,15.97,15.95,15.96,15200.0
2006-08-10 14:40:00,15.96,15.97,15.95,15.95,6700.0,15.96,15.97,15.95,15.95,6700.0
2006-08-10 14:45:00,15.95,15.95,15.89,15.89,16300.0,15.95,15.95,15.89,15.89,16300.0
2006-08-10 14:50:00,15.88,15.91,15.87,15.89,29400.0,15.88,15.91,15.87,15.89,29400.0
2006-08-10 14:55:00,15.89,15.89,15.84,15.86,33300.0,15.89,15.89,15.84,15.86,33300.0
2006-08-10 15:00:00,15.86,15.87,15.84,15.87,23300.0,15.86,15.87,15.84,15.87,23300.0
2006-08-10 15:05:00,15.87,15.88,15.86,15.87,14300.0,15.87,15.88,15.86,15.87,14300.0
2006-08-10 15:10:00,15.87,15.87,15.85,15.85,13500.0,15.87,15.87,15.85,15.85,13500.0
2006-08-10 15:15:00,15.85,15.89,15.84,15.89,20900.0,15.85,15.89,15.84,15.89,20900.0
2006-08-10 15:20:00,15.89,15.89,15.87,15.88,9200.0,15.89,15.89,15.87,15.88,9200.0
2006-08-10 15:25:00,15.88,15.88,15.86,15.87,11200.0,15.88,15.88,15.86,15.87,11200.0
2006-08-10 15:30:00,15.88,15.9,15.88,15.9,35600.0,15.88,15.9,15.88,15.9,35600.0
2006-08-10 15:35:00,15.9,15.93,15.9,15.91,21000.0,15.9,15.93,15.9,15.91,21000.0
2006-08-10 15:40:00,15.92,16.0,15.91,15.99,95600.0,15.92,16.0,15.91,15.99,95600.0
2006-08-10 15:45:00,15.99,16.0,15.94,15.98,54800.0,15.99,16.0,15.94,15.98,54800.0
2006-08-10 15:50:00,15.98,16.01,15.98,16.01,90600.0,15.98,16.01,15.98,16.01,90600.0
2006-08-10 15:55:00,16.0,16.01,15.97,16.01,140800.0,16.0,16.01,15.97,16.01,140800.0
2006-08-11 09:30:00,16.02,16.02,15.87,15.95,44200.0,16.02,16.02,15.87,15.95,44200.0
2006-08-11 09:35:00,15.99,15.99,15.95,15.98,15600.0,15.99,15.99,15.95,15.98,15600.0
2006-08-11 09:40:00,15.96,16.02,15.96,16.0,20700.0,15.96,16.02,15.96,16.0,20700.0
2006-08-11 09:45:00,16.0,16.02,15.98,16.0,9200.0,16.0,16.02,15.98,16.0,9200.0
2006-08-11 09:50:00,16.01,16.03,16.0,16.02,29700.0,16.01,16.03,16.0,16.02,29700.0
2006-08-11 09:55:00,16.0,16.02,16.0,16.0,29300.0,16.0,16.02,16.0,16.0,29300.0
2006-08-11 10:00:00,16.01,16.02,15.99,15.99,17800.0,16.01,16.02,15.99,15.99,17800.0
2006-08-11 10:05:00,15.99,16.01,15.97,15.98,17100.0,15.99,16.01,15.97,15.98,17100.0
2006-08-11 10:10:00,15.97,16.02,15.97,16.02,11700.0,15.97,16.02,15.97,16.02,11700.0
2006-08-11 10:15:00,16.01,16.01,15.99,16.0,13900.0,16.01,16.01,15.99,16.0,13900.0
2006-08-11 10:20:00,15.99,16.01,15.99,16.0,7600.0,15.99,16.01,15.99,16.0,7600.0
2006-08-11 10:25:00,16.0,16.01,16.0,16.0,11200.0,16.0,16.01,16.0,16.0,11200.0
2006-08-11 10:30:00,16.0,16.02,15.99,16.02,15600.0,16.0,16.02,15.99,16.02,15600.0
2006-08-11 10:35:00,16.02,16.07,16.02,16.03,29100.0,16.02,16.07,16.02,16.03,29100.0
2006-08-11 10:40:00,16.03,16.04,16.01,16.01,9500.0,16.03,16.04,16.01,16.01,9500.0
2006-08-11 10:45:00,16.01,16.02,16.0,16.0,5100.0,16.01,16.02,16.0,16.0,5100.0
2006-08-11 10:50:00,16.02,16.02,16.0,16.01,3900.0,16.02,16.02,16.0,16.01,3900.0
2006-08-11 10:55:00,16.0,16.03,16.0,16.01,13300.0,16.0,16.03,16.0,16.01,13300.0
2006-08-11 11:00:00,16.01,16.01,15.97,16.0,14700.0,16.01,16.01,15.97,16.0,14700.0
2006-08-11 11:05:00,16.0,16.01,15.98,15.98,11000.0,16.0,16.01,15.98,15.98,11000.0
2006-08-11 11:10:00,15.98,16.01,15.98,16.0,16100.0,15.98,16.01,15.98,16.0,16100.0
2006-08-11 11:15:00,16.0,16.01,15.99,15.99,4300.0,16.0,16.01,15.99,15.99,4300.0
2006-08-11 11:20:00,15.99,15.99,15.97,15.99,19000.0,15.99,15.99,15.97,15.99,19000.0
2006-08-11 11:25:00,15.98,15.99,15.98,15.98,2300.0,15.98,15.99,15.98,15.98,2300.0
2006-08-11 11:30:00,15.99,15.99,15.96,15.96,25900.0,15.99,15.99,15.96,15.96,25900.0
2006-08-11 11:35:00,15.96,15.98,15.96,15.96,6700.0,15.96,15.98,15.96,15.96,6700.0
2006-08-11 11:40:00,15.96,15.97,15.95,15.95,8500.0,15.96,15.97,15.95,15.95,8500.0
2006-08-11 11:45:00,15.96,15.96,15.95,15.96,3300.0,15.96,15.96,15.95,15.96,3300.0
2006-08-11 11:50:00,15.95,15.96,15.93,15.93,10500.0,15.95,15.96,15.93,15.93,10500.0
2006-08-11 11:55:00,15.93,15.93,15.89,15.91,19800.0,15.93,15.93,15.89,15.91,19800.0
2006-08-11 12:00:00,15.91,15.92,15.9,15.91,6700.0,15.91,15.92,15.9,15.91,6700.0
2006-08-11 12:05:00,15.91,15.92,15.9,15.91,5600.0,15.91,15.92,15.9,15.91,5600.0
2006-08-11 12:10:00,15.92,15.93,15.91,15.93,5700.0,15.92,15.93,15.91,15.93,5700.0
2006-08-11 12:15:00,15.93,15.95,15.92,15.95,12200.0,15.93,15.95,15.92,15.95,12200.0
2006-08-11 12:20:00,15.94,15.95,15.94,15.94,4000.0,15.94,15.95,15.94,15.94,4000.0
2006-08-11 12:25:00,15.95,15.98,15.94,15.98,22900.0,15.95,15.98,15.94,15.98,22900.0
2006-08-11 12:30:00,15.97,15.99,15.97,15.99,14400.0,15.97,15.99,15.97,15.99,14400.0
2006-08-11 12:35:00,15.98,15.99,15.98,15.98,3100.0,15.98,15.99,15.98,15.98,3100.0
2006-08-11 12:40:00,15.99,16.0,15.99,15.99,9500.0,15.99,16.0,15.99,15.99,9500.0
2006-08-11 12:45:00,16.0,16.0,15.98,15.98,9100.0,16.0,16.0,15.98,15.98,9100.0
2006-08-11 12:50:00,15.98,15.99,15.97,15.97,12900.0,15.98,15.99,15.97,15.97,12900.0
2006-08-11 12:55:00,15.97,15.99,15.96,15.99,12100.0,15.97,15.99,15.96,15.99,12100.0
2006-08-11 13:00:00,15.98,16.01,15.98,16.01,14900.0,15.98,16.01,15.98,16.01,14900.0
2006-08-11 13:05:00,16.0,16.0,15.97,15.98,16100.0,16.0,16.0,15.97,15.98,16100.0
2006-08-11 13:10:00,15.98,15.99,15.98,15.98,4800.0,15.98,15.99,15.98,15.98,4800.0
2006-08-11 13:15:00,15.99,15.99,15.98,15.98,10200.0,15.99,15.99,15.98,15.98,10200.0
2006-08-11 13:20:00,15.98,15.99,15.97,15.97,24000.0,15.98,15.99,15.97,15.97,24000.0
2006-08-11 13:25:00,15.97,15.97,15.95,15.96,12000.0,15.97,15.97,15.95,15.96,12000.0
2006-08-11 13:30:00,15.97,15.97,15.95,15.95,5000.0,15.97,15.97,15.95,15.95,5000.0
2006-08-11 13:35:00,15.95,15.96,15.95,15.95,4300.0,15.95,15.96,15.95,15.95,4300.0
2006-08-11 13:40:00,15.95,15.96,15.95,15.96,3700.0,15.95,15.96,15.95,15.96,3700.0
2006-08-11 13:45:00,15.96,15.96,15.95,15.95,5200.0,15.96,15.96,15.95,15.95,5200.0
2006-08-11 13:50:00,15.95,15.96,15.95,15.96,15200.0,15.95,15.96,15.95,15.96,15200.0
2006-08-11 13:55:00,15.96,15.96,15.95,15.96,4300.0,15.96,15.96,15.95,15.96,4300.0
2006-08-11 14:00:00,15.96,15.98,15.96,15.98,11400.0,15.96,15.98,15.96,15.98,11400.0
2006-08-11 14:05:00,15.97,15.98,15.97,15.98,4400.0,15.97,15.98,15.97,15.98,4400.0
2006-08-11 14:10:00,15.98,15.99,15.98,15.98,20100.0,15.98,15.99,15.98,15.98,20100.0
2006-08-11 14:15:00,15.99,15.99,15.98,15.98,4900.0,15.99,15.99,15.98,15.98,4900.0
2006-08-11 14:20:00,15.98,15.99,15.98,15.98,12000.0,15.98,15.99,15.98,15.98,12000.0
2006-08-11 14:25:00,15.98,15.98,15.97,15.97,7900.0,15.98,15.98,15.97,15.97,7900.0
2006-08-11 14:30:00,15.97,15.98,15.97,15.98,5000.0,15.97,15.98,15.97,15.98,5000.0
2006-08-11 14:35:00,15.97,15.98,15.96,15.97,10600.0,15.97,15.98,15.96,15.97,10600.0
2006-08-11 14:40:00,15.97,16.0,15.97,15.99,21200.0,15.97,16.0,15.97,15.99,21200.0
2006-08-11 14:45:00,15.98,15.99,15.97,15.98,20800.0,15.98,15.99,15.97,15.98,20800.0
2006-08-11 14:50:00,15.97,15.99,15.97,15.98,11800.0,15.97,15.99,15.97,15.98,11800.0
2006-08-11 14:55:00,15.98,16.0,15.98,15.99,13000.0,15.98,16.0,15.98,15.99,13000.0
2006-08-11 15:00:00,15.99,15.99,15.96,15.97,15600.0,15.99,15.99,15.96,15.97,15600.0
2006-08-11 15:05:00,15.97,16.0,15.97,15.98,21900.0,15.97,16.0,15.97,15.98,21900.0
2006-08-11 15:10:00,15.98,15.99,15.98,15.98,5500.0,15.98,15.99,15.98,15.98,5500.0
2006-08-11 15:15:00,15.98,15.99,15.98,15.98,18500.0,15.98,15.99,15.98,15.98,18500.0
2006-08-11 15:20:00,15.98,15.98,15.97,15.97,4700.0,15.98,15.98,15.97,15.97,4700.0
2006-08-11 15:25:00,15.97,15.97,15.94,15.95,40200.0,15.97,15.97,15.94,15.95,40200.0
2006-08-11 15:30:00,15.95,15.95,15.94,15.94,27200.0,15.95,15.95,15.94,15.94,27200.0
2006-08-11 15:35:00,15.95,15.95,15.93,15.94,23400.0,15.95,15.95,15.93,15.94,23400.0
2006-08-11 15:40:00,15.94,15.95,15.92,15.93,28300.0,15.94,15.95,15.92,15.93,28300.0
2006-08-11 15:45:00,15.93,15.94,15.92,15.94,26600.0,15.93,15.94,15.92,15.94,26600.0
2006-08-11 15:50:00,15.94,15.94,15.92,15.93,20500.0,15.94,15.94,15.92,15.93,20500.0
2006-08-11 15:55:00,15.92,15.95,15.91,15.94,72100.0,15.92,15.95,15.91,15.94,72100.0
2006-08-14 09:30:00,16.18,16.21,15.97,16.0,55500.0,16.18,16.21,15.97,16.0,55500.0
2006-08-14 09:35:00,16.05,16.05,15.96,16.05,10700.0,16.05,16.05,15.96,16.05,10700.0
2006-08-14 09:40:00,16.05,16.09,16.03,16.05,7800.0,16.05,16.09,16.03,16.05,7800.0
2006-08-14 09:45:00,16.06,16.08,16.05,16.07,4300.0,16.06,16.08,16.05,16.07,4300.0
2006-08-14 09:50:00,16.07,16.07,16.02,16.02,7400.0,16.07,16.07,16.02,16.02,7400.0
2006-08-14 09:55:00,16.03,16.04,16.02,16.03,6600.0,16.03,16.04,16.02,16.03,6600.0
2006-08-14 10:00:00,16.04,16.04,16.02,16.02,9100.0,16.04,16.04,16.02,16.02,9100.0
2006-08-14 10:05:00,16.02,16.03,16.02,16.03,5000.0,16.02,16.03,16.02,16.03,5000.0
2006-08-14 10:10:00,16.04,16.06,16.03,16.05,10100.0,16.04,16.06,16.03,16.05,10100.0
2006-08-14 10:15:00,16.05,16.06,16.04,16.05,10300.0,16.05,16.06,16.04,16.05,10300.0
2006-08-14 10:20:00,16.04,16.07,16.04,16.07,3800.0,16.04,16.07,16.04,16.07,3800.0
2006-08-14 10:25:00,16.07,16.07,16.05,16.06,6200.0,16.07,16.07,16.05,16.06,6200.0
2006-08-14 10:30:00,16.06,16.09,16.06,16.09,9400.0,16.06,16.09,16.06,16.09,9400.0
2006-08-14 10:35:00,16.09,16.11,16.09,16.11,7800.0,16.09,16.11,16.09,16.11,7800.0
2006-08-14 10:40:00,16.1,16.11,16.09,16.09,6200.0,16.1,16.11,16.09,16.09,6200.0
2006-08-14 10:45:00,16.1,16.11,16.09,16.1,21300.0,16.1,16.11,16.09,16.1,21300.0
2006-08-14 10:50:00,16.1,16.14,16.1,16.14,48500.0,16.1,16.14,16.1,16.14,48500.0
2006-08-14 10:55:00,16.13,16.18,16.13,16.17,15800.0,16.13,16.18,16.13,16.17,15800.0
2006-08-14 11:00:00,16.16,16.24,16.16,16.23,37300.0,16.16,16.24,16.16,16.23,37300.0
2006-08-14 11:05:00,16.22,16.25,16.18,16.24,40300.0,16.22,16.25,16.18,16.24,40300.0
2006-08-14 11:10:00,16.23,16.25,16.19,16.24,29200.0,16.23,16.25,16.19,16.24,29200.0
2006-08-14 11:15:00,16.24,16.26,16.22,16.22,13800.0,16.24,16.26,16.22,16.22,13800.0
2006-08-14 11:20:00,16.22,16.23,16.21,16.21,9300.0,16.22,16.23,16.21,16.21,9300.0
2006-08-14 11:25:00,16.21,16.21,16.19,16.2,11300.0,16.21,16.21,16.19,16.2,11300.0
2006-08-14 11:30:00,16.19,16.2,16.16,16.18,26800.0,16.19,16.2,16.16,16.18,26800.0
2006-08-14 11:35:00,16.17,16.2,16.17,16.18,20000.0,16.17,16.2,16.17,16.18,20000.0
2006-08-14 11:40:00,16.18,16.23,16.17,16.2,14500.0,16.18,16.23,16.17,16.2,14500.0
2006-08-14 11:45:00,16.2,16.23,16.2,16.22,10400.0,16.2,16.23,16.2,16.22,10400.0
2006-08-14 11:50:00,16.22,16.23,16.21,16.23,7800.0,16.22,16.23,16.21,16.23,7800.0
2006-08-14 11:55:00,16.24,16.28,16.23,16.27,44100.0,16.24,16.28,16.23,16.27,44100.0
2006-08-14 12:00:00,16.26,16.28,16.26,16.26,7800.0,16.26,16.28,16.26,16.26,7800.0
2006-08-14 12:05:00,16.26,16.27,16.25,16.25,7100.0,16.26,16.27,16.25,16.25,7100.0
2006-08-14 12:10:00,16.24,16.25,16.23,16.25,23800.0,16.24,16.25,16.23,16.25,23800.0
2006-08-14 12:15:00,16.26,16.27,16.25,16.27,27400.0,16.26,16.27,16.25,16.27,27400.0
2006-08-14 12:20:00,16.27,16.28,16.26,16.26,13000.0,16.27,16.28,16.26,16.26,13000.0
2006-08-14 12:25:00,16.27,16.3,16.26,16.28,35500.0,16.27,16.3,16.26,16.28,35500.0
2006-08-14 12:30:00,16.28,16.29,16.27,16.28,7200.0,16.28,16.29,16.27,16.28,7200.0
2006-08-14 12:35:00,16.27,16.28,16.27,16.27,5600.0,16.27,16.28,16.27,16.27,5600.0
2006-08-14 12:40:00,16.27,16.27,16.26,16.26,15700.0,16.27,16.27,16.26,16.26,15700.0
2006-08-14 12:45:00,16.27,16.28,16.26,16.27,19700.0,16.27,16.28,16.26,16.27,19700.0
2006-08-14 12:50:00,16.27,16.28,16.27,16.27,5600.0,16.27,16.28,16.27,16.27,5600.0
2006-08-14 12:55:00,16.27,16.28,16.27,16.27,9300.0,16.27,16.28,16.27,16.27,9300.0
2006-08-14 13:00:00,16.27,16.28,16.27,16.27,12800.0,16.27,16.28,16.27,16.27,12800.0
2006-08-14 13:05:00,16.27,16.28,16.25,16.26,6300.0,16.27,16.28,16.25,16.26,6300.0
2006-08-14 13:10:00,16.26,16.26,16.25,16.25,4000.0,16.26,16.26,16.25,16.25,4000.0
2006-08-14 13:15:00,16.26,16.26,16.24,16.24,7900.0,16.26,16.26,16.24,16.24,7900.0
2006-08-14 13:20:00,16.24,16.25,16.24,16.25,2400.0,16.24,16.25,16.24,16.25,2400.0
2006-08-14 13:25:00,16.24,16.25,16.23,16.23,7700.0,16.24,16.25,16.23,16.23,7700.0
2006-08-14 13:30:00,16.23,16.24,16.22,16.24,14800.0,16.23,16.24,16.22,16.24,14800.0
2006-08-14 13:35:00,16.25,16.25,16.24,16.24,9300.0,16.25,16.25,16.24,16.24,9300.0
2006-08-14 13:40:00,16.25,16.25,16.24,16.24,3400.0,16.25,16.25,16.24,16.24,3400.0
2006-08-14 13:45:00,16.24,16.25,16.24,16.24,16100.0,16.24,16.25,16.24,16.24,16100.0
2006-08-14 13:50:00,16.24,16.24,16.16,16.16,20300.0,16.24,16.24,16.16,16.16,20300.0
2006-08-14 13:55:00,16.16,16.18,16.15,16.18,19900.0,16.16,16.18,16.15,16.18,19900.0
2006-08-14 14:00:00,16.17,16.22,16.17,16.2,57600.0,16.17,16.22,16.17,16.2,57600.0
2006-08-14 14:05:00,16.21,16.24,16.2,16.22,22600.0,16.21,16.24,16.2,16.22,22600.0
2006-08-14 14:10:00,16.23,16.23,16.21,16.21,8600.0,16.23,16.23,16.21,16.21,8600.0
2006-08-14 14:15:00,16.21,16.22,16.21,16.21,5700.0,16.21,16.22,16.21,16.21,5700.0
2006-08-14 14:20:00,16.21,16.22,16.18,16.19,25800.0,16.21,16.22,16.18,16.19,25800.0
2006-08-14 14:25:00,16.18,16.19,16.18,16.19,3000.0,16.18,16.19,16.18,16.19,3000.0
2006-08-14 14:30:00,16.18,16.19,16.18,16.18,36200.0,16.18,16.19,16.18,16.18,36200.0
2006-08-14 14:35:00,16.19,16.19,16.18,16.19,8100.0,16.19,16.19,16.18,16.19,8100.0
2006-08-14 14:40:00,16.18,16.19,16.18,16.19,3800.0,16.18,16.19,16.18,16.19,3800.0
2006-08-14 14:45:00,16.18,16.19,16.18,16.18,8900.0,16.18,16.19,16.18,16.18,8900.0
2006-08-14 14:50:00,16.18,16.19,16.16,16.16,36700.0,16.18,16.19,16.16,16.16,36700.0
2006-08-14 14:55:00,16.16,16.17,16.15,16.16,10700.0,16.16,16.17,16.15,16.16,10700.0
2006-08-14 15:00:00,16.15,16.15,16.11,16.11,21000.0,16.15,16.15,16.11,16.11,21000.0
2006-08-14 15:05:00,16.12,16.12,16.07,16.08,17800.0,16.12,16.12,16.07,16.08,17800.0
2006-08-14 15:10:00,16.08,16.09,16.08,16.08,8000.0,16.08,16.09,16.08,16.08,8000.0
2006-08-14 15:15:00,16.09,16.1,16.08,16.08,12600.0,16.09,16.1,16.08,16.08,12600.0
2006-08-14 15:20:00,16.08,16.09,16.08,16.08,5800.0,16.08,16.09,16.08,16.08,5800.0
2006-08-14 15:25:00,16.09,16.1,16.08,16.09,23600.0,16.09,16.1,16.08,16.09,23600.0
2006-08-14 15:30:00,16.09,16.1,16.06,16.06,17100.0,16.09,16.1,16.06,16.06,17100.0
2006-08-14 15:35:00,16.06,16.06,16.05,16.06,11200.0,16.06,16.06,16.05,16.06,11200.0
2006-08-14 15:40:00,16.06,16.08,16.06,16.08,8000.0,16.06,16.08,16.06,16.08,8000.0
2006-08-14 15:45:00,16.08,16.1,16.07,16.1,31100.0,16.08,16.1,16.07,16.1,31100.0
2006-08-14 15:50:00,16.1,16.15,16.09,16.09,38400.0,16.1,16.15,16.09,16.09,38400.0
2006-08-14 15:55:00,16.1,16.1,16.07,16.07,47100.0,16.1,16.1,16.07,16.07,47100.0
2006-08-15 09:30:00,16.28,16.31,16.2,16.31,40700.0,16.28,16.31,16.2,16.31,40700.0
2006-08-15 09:35:00,16.31,16.31,16.26,16.29,20300.0,16.31,16.31,16.26,16.29,20300.0
2006-08-15 09:40:00,16.3,16.3,16.27,16.27,11800.0,16.3,16.3,16.27,16.27,11800.0
2006-08-15 09:45:00,16.27,16.3,16.27,16.29,8300.0,16.27,16.3,16.27,16.29,8300.0
2006-08-15 09:50:00,16.3,16.3,16.27,16.27,25600.0,16.3,16.3,16.27,16.27,25600.0
2006-08-15 09:55:00,16.27,16.28,16.25,16.28,7600.0,16.27,16.28,16.25,16.28,7600.0
2006-08-15 10:00:00,16.27,16.3,16.26,16.3,7600.0,16.27,16.3,16.26,16.3,7600.0
2006-08-15 10:05:00,16.3,16.31,16.29,16.31,22600.0,16.3,16.31,16.29,16.31,22600.0
2006-08-15 10:10:00,16.31,16.33,16.3,16.33,11500.0,16.31,16.33,16.3,16.33,11500.0
2006-08-15 10:15:00,16.33,16.36,16.3,16.33,219500.0,16.33,16.36,16.3,16.33,219500.0
2006-08-15 10:20:00,16.32,16.33,16.32,16.32,6000.0,16.32,16.33,16.32,16.32,6000.0
2006-08-15 10:25:00,16.32,16.33,16.31,16.31,6100.0,16.32,16.33,16.31,16.31,6100.0
2006-08-15 10:30:00,16.31,16.32,16.31,16.32,4500.0,16.31,16.32,16.31,16.32,4500.0
2006-08-15 10:35:00,16.32,16.33,16.31,16.33,34800.0,16.32,16.33,16.31,16.33,34800.0
2006-08-15 10:40:00,16.33,16.43,16.33,16.4,47200.0,16.33,16.43,16.33,16.4,47200.0
2006-08-15 10:45:00,16.38,16.41,16.38,16.4,154900.0,16.38,16.41,16.38,16.4,154900.0
2006-08-15 10:50:00,16.4,16.45,16.36,16.42,292200.0,16.4,16.45,16.36,16.42,292200.0
2006-08-15 10:55:00,16.4,16.43,16.38,16.43,14200.0,16.4,16.43,16.38,16.43,14200.0
2006-08-15 11:00:00,16.41,16.45,16.41,16.45,17200.0,16.41,16.45,16.41,16.45,17200.0
2006-08-15 11:05:00,16.45,16.47,16.44,16.46,21000.0,16.45,16.47,16.44,16.46,21000.0
2006-08-15 11:10:00,16.46,16.52,16.46,16.52,51600.0,16.46,16.52,16.46,16.52,51600.0
2006-08-15 11:15:00,16.52,16.52,16.5,16.51,10500.0,16.52,16.52,16.5,16.51,10500.0
2006-08-15 11:20:00,16.51,16.51,16.5,16.5,11200.0,16.51,16.51,16.5,16.5,11200.0
2006-08-15 11:25:00,16.5,16.52,16.5,16.5,12600.0,16.5,16.52,16.5,16.5,12600.0
2006-08-15 11:30:00,16.51,16.52,16.48,16.49,9800.0,16.51,16.52,16.48,16.49,9800.0
2006-08-15 11:35:00,16.5,16.51,16.49,16.5,17400.0,16.5,16.51,16.49,16.5,17400.0
2006-08-15 11:40:00,16.5,16.53,16.5,16.52,11100.0,16.5,16.53,16.5,16.52,11100.0
2006-08-15 11:45:00,16.53,16.58,16.52,16.56,43400.0,16.53,16.58,16.52,16.56,43400.0
2006-08-15 11:50:00,16.57,16.6,16.57,16.57,24900.0,16.57,16.6,16.57,16.57,24900.0
2006-08-15 11:55:00,16.57,16.57,16.56,16.57,6600.0,16.57,16.57,16.56,16.57,6600.0
2006-08-15 12:00:00,16.56,16.57,16.56,16.57,9400.0,16.56,16.57,16.56,16.57,9400.0
2006-08-15 12:05:00,16.57,16.59,16.57,16.57,26000.0,16.57,16.59,16.57,16.57,26000.0
2006-08-15 12:10:00,16.57,16.6,16.57,16.59,22200.0,16.57,16.6,16.57,16.59,22200.0
2006-08-15 12:15:00,16.6,16.61,16.59,16.6,14200.0,16.6,16.61,16.59,16.6,14200.0
2006-08-15 12:20:00,16.6,16.62,16.6,16.61,8700.0,16.6,16.62,16.6,16.61,8700.0
2006-08-15 12:25:00,16.61,16.62,16.61,16.61,16400.0,16.61,16.62,16.61,16.61,16400.0
2006-08-15 12:30:00,16.61,16.62,16.61,16.61,10900.0,16.61,16.62,16.61,16.61,10900.0
2006-08-15 12:35:00,16.61,16.63,16.59,16.6,11500.0,16.61,16.63,16.59,16.6,11500.0
2006-08-15 12:40:00,16.6,16.61,16.59,16.59,23200.0,16.6,16.61,16.59,16.59,23200.0
2006-08-15 12:45:00,16.58,16.59,16.57,16.57,13300.0,16.58,16.59,16.57,16.57,13300.0
2006-08-15 12:50:00,16.58,16.68,16.58,16.65,62500.0,16.58,16.68,16.58,16.65,62500.0
2006-08-15 12:55:00,16.66,16.68,16.65,16.65,19200.0,16.66,16.68,16.65,16.65,19200.0
2006-08-15 13:00:00,16.65,16.65,16.62,16.64,8100.0,16.65,16.65,16.62,16.64,8100.0
2006-08-15 13:05:00,16.64,16.65,16.62,16.63,13300.0,16.64,16.65,16.62,16.63,13300.0
2006-08-15 13:10:00,16.63,16.65,16.62,16.64,37800.0,16.63,16.65,16.62,16.64,37800.0
2006-08-15 13:15:00,16.63,16.64,16.62,16.63,24600.0,16.63,16.64,16.62,16.63,24600.0
2006-08-15 13:20:00,16.63,16.66,16.62,16.66,58900.0,16.63,16.66,16.62,16.66,58900.0
2006-08-15 13:25:00,16.66,16.68,16.65,16.66,44400.0,16.66,16.68,16.65,16.66,44400.0
2006-08-15 13:30:00,16.66,16.67,16.64,16.65,13400.0,16.66,16.67,16.64,16.65,13400.0
2006-08-15 13:35:00,16.65,16.69,16.65,16.66,30400.0,16.65,16.69,16.65,16.66,30400.0
2006-08-15 13:40:00,16.66,16.68,16.66,16.67,21200.0,16.66,16.68,16.66,16.67,21200.0
2006-08-15 13:45:00,16.68,16.68,16.66,16.67,19200.0,16.68,16.68,16.66,16.67,19200.0
2006-08-15 13:50:00,16.67,16.69,16.67,16.69,28600.0,16.67,16.69,16.67,16.69,28600.0
2006-08-15 13:55:00,16.68,16.7,16.68,16.69,22000.0,16.68,16.7,16.68,16.69,22000.0
2006-08-15 14:00:00,16.7,16.7,16.69,16.69,14400.0,16.7,16.7,16.69,16.69,14400.0
2006-08-15 14:05:00,16.7,16.7,16.68,16.68,18600.0,16.7,16.7,16.68,16.68,18600.0
2006-08-15 14:10:00,16.67,16.71,16.67,16.7,36400.0,16.67,16.71,16.67,16.7,36400.0
2006-08-15 14:15:00,16.71,16.71,16.69,16.7,36900.0,16.71,16.71,16.69,16.7,36900.0
2006-08-15 14:20:00,16.7,16.74,16.7,16.73,30000.0,16.7,16.74,16.7,16.73,30000.0
2006-08-15 14:25:00,16.73,16.75,16.71,16.73,57200.0,16.73,16.75,16.71,16.73,57200.0
2006-08-15 14:30:00,16.74,16.76,16.72,16.75,418600.0,16.74,16.76,16.72,16.75,418600.0
2006-08-15 14:35:00,16.76,16.77,16.74,16.75,29300.0,16.76,16.77,16.74,16.75,29300.0
2006-08-15 14:40:00,16.75,16.76,16.74,16.75,15000.0,16.75,16.76,16.74,16.75,15000.0
2006-08-15 14:45:00,16.76,16.76,16.75,16.75,16600.0,16.76,16.76,16.75,16.75,16600.0
2006-08-15 14:50:00,16.76,16.76,16.74,16.75,16700.0,16.76,16.76,16.74,16.75,16700.0
2006-08-15 14:55:00,16.75,16.75,16.68,16.73,392400.0,16.75,16.75,16.68,16.73,392400.0
2006-08-15 15:00:00,16.73,16.73,16.7,16.71,8500.0,16.73,16.73,16.7,16.71,8500.0
2006-08-15 15:05:00,16.72,16.72,16.71,16.71,10800.0,16.72,16.72,16.71,16.71,10800.0
2006-08-15 15:10:00,16.72,16.72,16.71,16.71,8700.0,16.72,16.72,16.71,16.71,8700.0
2006-08-15 15:15:00,16.71,16.72,16.69,16.69,16900.0,16.71,16.72,16.69,16.69,16900.0
2006-08-15 15:20:00,16.7,16.7,16.69,16.69,6100.0,16.7,16.7,16.69,16.69,6100.0
2006-08-15 15:25:00,16.7,16.73,16.7,16.72,87100.0,16.7,16.73,16.7,16.72,87100.0
2006-08-15 15:30:00,16.72,16.73,16.72,16.72,12900.0,16.72,16.73,16.72,16.72,12900.0
2006-08-15 15:35:00,16.72,16.73,16.72,16.72,15800.0,16.72,16.73,16.72,16.72,15800.0
2006-08-15 15:40:00,16.72,16.76,16.72,16.75,102900.0,16.72,16.76,16.72,16.75,102900.0
2006-08-15 15:45:00,16.75,16.91,16.74,16.89,256900.0,16.75,16.91,16.74,16.89,256900.0
2006-08-15 15:50:00,16.88,16.88,16.78,16.78,77200.0,16.88,16.88,16.78,16.78,77200.0
2006-08-15 15:55:00,16.78,16.84,16.78,16.81,213100.0,16.78,16.84,16.78,16.81,213100.0
2006-08-16 09:30:00,16.75,16.77,16.69,16.7,154200.0,16.75,16.77,16.69,16.7,154200.0
2006-08-16 09:35:00,16.7,16.7,16.6,16.64,28600.0,16.7,16.7,16.6,16.64,28600.0
2006-08-16 09:40:00,16.65,16.74,16.65,16.72,25100.0,16.65,16.74,16.65,16.72,25100.0
2006-08-16 09:45:00,16.73,16.73,16.68,16.7,24200.0,16.73,16.73,16.68,16.7,24200.0
2006-08-16 09:50:00,16.7,16.71,16.61,16.64,46500.0,16.7,16.71,16.61,16.64,46500.0
2006-08-16 09:55:00,16.65,16.65,16.57,16.57,11900.0,16.65,16.65,16.57,16.57,11900.0
2006-08-16 10:00:00,16.58,16.63,16.57,16.6,24900.0,16.58,16.63,16.57,16.6,24900.0
2006-08-16 10:05:00,16.62,16.65,16.62,16.63,20400.0,16.62,16.65,16.62,16.63,20400.0
2006-08-16 10:10:00,16.63,16.63,16.56,16.56,23700.0,16.63,16.63,16.56,16.56,23700.0
2006-08-16 10:15:00,16.57,16.57,16.46,16.47,27100.0,16.57,16.57,16.46,16.47,27100.0
2006-08-16 10:20:00,16.47,16.53,16.47,16.48,22400.0,16.47,16.53,16.47,16.48,22400.0
2006-08-16 10:25:00,16.48,16.5,16.47,16.5,7900.0,16.48,16.5,16.47,16.5,7900.0
2006-08-16 10:30:00,16.5,16.53,16.49,16.5,1030300.0,16.5,16.53,16.49,16.5,1030300.0
2006-08-16 10:35:00,16.51,16.56,16.51,16.55,20500.0,16.51,16.56,16.51,16.55,20500.0
2006-08-16 10:40:00,16.56,16.65,16.53,16.63,28900.0,16.56,16.65,16.53,16.63,28900.0
2006-08-16 10:45:00,16.6,16.62,16.57,16.58,18500.0,16.6,16.62,16.57,16.58,18500.0
2006-08-16 10:50:00,16.58,16.64,16.58,16.6,17000.0,16.58,16.64,16.58,16.6,17000.0
2006-08-16 10:55:00,16.6,16.64,16.59,16.61,16600.0,16.6,16.64,16.59,16.61,16600.0
2006-08-16 11:00:00,16.61,16.61,16.58,16.6,10700.0,16.61,16.61,16.58,16.6,10700.0
2006-08-16 11:05:00,16.6,16.61,16.58,16.58,7600.0,16.6,16.61,16.58,16.58,7600.0
2006-08-16 11:10:00,16.58,16.58,16.56,16.56,8000.0,16.58,16.58,16.56,16.56,8000.0
2006-08-16 11:15:00,16.56,16.57,16.54,16.54,21100.0,16.56,16.57,16.54,16.54,21100.0
2006-08-16 11:20:00,16.54,16.55,16.53,16.54,16700.0,16.54,16.55,16.53,16.54,16700.0
2006-08-16 11:25:00,16.53,16.54,16.52,16.54,9900.0,16.53,16.54,16.52,16.54,9900.0
2006-08-16 11:30:00,16.54,16.54,16.53,16.54,61100.0,16.54,16.54,16.53,16.54,61100.0
2006-08-16 11:35:00,16.53,16.54,16.52,16.54,11100.0,16.53,16.54,16.52,16.54,11100.0
2006-08-16 11:40:00,16.54,16.55,16.53,16.55,6200.0,16.54,16.55,16.53,16.55,6200.0
2006-08-16 11:45:00,16.54,16.56,16.54,16.54,340900.0,16.54,16.56,16.54,16.54,340900.0
2006-08-16 11:50:00,16.54,16.55,16.54,16.54,8700.0,16.54,16.55,16.54,16.54,8700.0
2006-08-16 11:55:00,16.54,16.54,16.51,16.52,4400.0,16.54,16.54,16.51,16.52,4400.0
2006-08-16 12:00:00,16.51,16.52,16.48,16.51,110600.0,16.51,16.52,16.48,16.51,110600.0
2006-08-16 12:05:00,16.51,16.53,16.51,16.53,8000.0,16.51,16.53,16.51,16.53,8000.0
2006-08-16 12:10:00,16.53,16.55,16.52,16.52,17400.0,16.53,16.55,16.52,16.52,17400.0
2006-08-16 12:15:00,16.53,16.54,16.52,16.53,8900.0,16.53,16.54,16.52,16.53,8900.0
2006-08-16 12:20:00,16.53,16.55,16.53,16.54,53700.0,16.53,16.55,16.53,16.54,53700.0
2006-08-16 12:25:00,16.55,16.56,16.54,16.56,8200.0,16.55,16.56,16.54,16.56,8200.0
2006-08-16 12:30:00,16.56,16.56,16.54,16.55,106500.0,16.56,16.56,16.54,16.55,106500.0
2006-08-16 12:35:00,16.55,16.55,16.54,16.55,16500.0,16.55,16.55,16.54,16.55,16500.0
2006-08-16 12:40:00,16.54,16.55,16.53,16.55,17800.0,16.54,16.55,16.53,16.55,17800.0
2006-08-16 12:45:00,16.55,16.55,16.53,16.55,16100.0,16.55,16.55,16.53,16.55,16100.0
2006-08-16 12:50:00,16.55,16.57,16.54,16.55,16900.0,16.55,16.57,16.54,16.55,16900.0
2006-08-16 12:55:00,16.55,16.55,16.53,16.55,57500.0,16.55,16.55,16.53,16.55,57500.0
2006-08-16 13:00:00,16.55,16.55,16.49,16.49,77700.0,16.55,16.55,16.49,16.49,77700.0
2006-08-16 13:05:00,16.5,16.52,16.5,16.52,8700.0,16.5,16.52,16.5,16.52,8700.0
2006-08-16 13:10:00,16.52,16.54,16.52,16.54,9800.0,16.52,16.54,16.52,16.54,9800.0
2006-08-16 13:15:00,16.53,16.53,16.51,16.52,30800.0,16.53,16.53,16.51,16.52,30800.0
2006-08-16 13:20:00,16.51,16.51,16.49,16.49,30200.0,16.51,16.51,16.49,16.49,30200.0
2006-08-16 13:25:00,16.49,16.49,16.47,16.49,13300.0,16.49,16.49,16.47,16.49,13300.0
2006-08-16 13:30:00,16.49,16.5,16.49,16.5,10400.0,16.49,16.5,16.49,16.5,10400.0
2006-08-16 13:35:00,16.51,16.51,16.47,16.49,13500.0,16.51,16.51,16.47,16.49,13500.0
2006-08-16 13:40:00,16.5,16.52,16.5,16.52,9500.0,16.5,16.52,16.5,16.52,9500.0
2006-08-16 13:45:00,16.52,16.53,16.52,16.53,14200.0,16.52,16.53,16.52,16.53,14200.0
2006-08-16 13:50:00,16.53,16.53,16.53,16.53,5800.0,16.53,16.53,16.53,16.53,5800.0
2006-08-16 13:55:00,16.53,16.53,16.5,16.51,19400.0,16.53,16.53,16.5,16.51,19400.0
2006-08-16 14:00:00,16.52,16.53,16.52,16.52,5100.0,16.52,16.53,16.52,16.52,5100.0
2006-08-16 14:05:00,16.52,16.54,16.5,16.51,245500.0,16.52,16.54,16.5,16.51,245500.0
2006-08-16 14:10:00,16.51,16.52,16.5,16.52,35200.0,16.51,16.52,16.5,16.52,35200.0
2006-08-16 14:15:00,16.51,16.53,16.5,16.52,68600.0,16.51,16.53,16.5,16.52,68600.0
2006-08-16 14:20:00,16.52,16.54,16.51,16.52,20100.0,16.52,16.54,16.51,16.52,20100.0
2006-08-16 14:25:00,16.51,16.54,16.51,16.54,17000.0,16.51,16.54,16.51,16.54,17000.0
2006-08-16 14:30:00,16.54,16.62,16.54,16.62,242300.0,16.54,16.62,16.54,16.62,242300.0
2006-08-16 14:35:00,16.63,16.67,16.62,16.62,30800.0,16.63,16.67,16.62,16.62,30800.0
2006-08-16 14:40:00,16.62,16.63,16.59,16.6,16100.0,16.62,16.63,16.59,16.6,16100.0
2006-08-16 14:45:00,16.59,16.64,16.59,16.63,18400.0,16.59,16.64,16.59,16.63,18400.0
2006-08-16 14:50:00,16.62,16.64,16.62,16.64,11500.0,16.62,16.64,16.62,16.64,11500.0
2006-08-16 14:55:00,16.64,16.68,16.64,16.68,125500.0,16.64,16.68,16.64,16.68,125500.0
2006-08-16 15:00:00,16.67,16.68,16.67,16.68,121400.0,16.67,16.68,16.67,16.68,121400.0
2006-08-16 15:05:00,16.68,16.77,16.68,16.76,25100.0,16.68,16.77,16.68,16.76,25100.0
2006-08-16 15:10:00,16.76,16.77,16.72,16.72,121100.0,16.76,16.77,16.72,16.72,121100.0
2006-08-16 15:15:00,16.72,16.75,16.72,16.75,11700.0,16.72,16.75,16.72,16.75,11700.0
2006-08-16 15:20:00,16.74,16.75,16.74,16.75,7500.0,16.74,16.75,16.74,16.75,7500.0
2006-08-16 15:25:00,16.75,16.75,16.74,16.75,22100.0,16.75,16.75,16.74,16.75,22100.0
2006-08-16 15:30:00,16.74,16.76,16.74,16.76,16000.0,16.74,16.76,16.74,16.76,16000.0
2006-08-16 15:35:00,16.76,16.76,16.74,16.76,12900.0,16.76,16.76,16.74,16.76,12900.0
2006-08-16 15:40:00,16.76,16.76,16.75,16.75,23700.0,16.76,16.76,16.75,16.75,23700.0
2006-08-16 15:45:00,16.75,16.75,16.74,16.74,39600.0,16.75,16.75,16.74,16.74,39600.0
2006-08-16 15:50:00,16.74,16.75,16.73,16.73,28300.0,16.74,16.75,16.73,16.73,28300.0
2006-08-16 15:55:00,16.73,16.79,16.72,16.79,105800.0,16.73,16.79,16.72,16.79,105800.0
2006-08-17 09:30:00,16.65,16.8,16.65,16.7,38900.0,16.65,16.8,16.65,16.7,38900.0
2006-08-17 09:35:00,16.71,16.9,16.68,16.81,30900.0,16.71,16.9,16.68,16.81,30900.0
2006-08-17 09:40:00,16.79,16.86,16.79,16.85,10100.0,16.79,16.86,16.79,16.85,10100.0
2006-08-17 09:45:00,16.85,16.85,16.82,16.85,7500.0,16.85,16.85,16.82,16.85,7500.0
2006-08-17 09:50:00,16.83,16.84,16.82,16.84,3100.0,16.83,16.84,16.82,16.84,3100.0
2006-08-17 09:55:00,16.84,16.86,16.78,16.85,14000.0,16.84,16.86,16.78,16.85,14000.0
2006-08-17 10:00:00,16.84,16.93,16.82,16.9,15800.0,16.84,16.93,16.82,16.9,15800.0
2006-08-17 10:05:00,16.91,16.91,16.86,16.86,15800.0,16.91,16.91,16.86,16.86,15800.0
2006-08-17 10:10:00,16.86,16.93,16.84,16.88,21100.0,16.86,16.93,16.84,16.88,21100.0
2006-08-17 10:15:00,16.88,16.91,16.87,16.88,25100.0,16.88,16.91,16.87,16.88,25100.0
2006-08-17 10:20:00,16.88,16.9,16.83,16.9,24000.0,16.88,16.9,16.83,16.9,24000.0
2006-08-17 10:25:00,16.89,16.89,16.85,16.85,19700.0,16.89,16.89,16.85,16.85,19700.0
2006-08-17 10:30:00,16.84,16.85,16.8,16.84,45900.0,16.84,16.85,16.8,16.84,45900.0
2006-08-17 10:35:00,16.84,16.84,16.82,16.82,21900.0,16.84,16.84,16.82,16.82,21900.0
2006-08-17 10:40:00,16.82,16.87,16.82,16.87,12700.0,16.82,16.87,16.82,16.87,12700.0
2006-08-17 10:45:00,16.87,16.87,16.86,16.86,8000.0,16.87,16.87,16.86,16.86,8000.0
2006-08-17 10:50:00,16.86,16.86,16.85,16.86,6700.0,16.86,16.86,16.85,16.86,6700.0
2006-08-17 10:55:00,16.86,16.9,16.85,16.9,16100.0,16.86,16.9,16.85,16.9,16100.0
2006-08-17 11:00:00,16.9,16.91,16.87,16.87,3800.0,16.9,16.91,16.87,16.87,3800.0
2006-08-17 11:05:00,16.87,16.88,16.87,16.88,6200.0,16.87,16.88,16.87,16.88,6200.0
2006-08-17 11:10:00,16.86,16.93,16.86,16.91,11500.0,16.86,16.93,16.86,16.91,11500.0
2006-08-17 11:15:00,16.92,16.93,16.89,16.89,21200.0,16.92,16.93,16.89,16.89,21200.0
2006-08-17 11:20:00,16.89,16.93,16.89,16.92,17400.0,16.89,16.93,16.89,16.92,17400.0
2006-08-17 11:25:00,16.92,16.93,16.89,16.92,15900.0,16.92,16.93,16.89,16.92,15900.0
2006-08-17 11:30:00,16.92,16.93,16.91,16.92,13300.0,16.92,16.93,16.91,16.92,13300.0
2006-08-17 11:35:00,16.91,16.91,16.89,16.91,18500.0,16.91,16.91,16.89,16.91,18500.0
2006-08-17 11:40:00,16.91,16.92,16.91,16.91,7900.0,16.91,16.92,16.91,16.91,7900.0
2006-08-17 11:45:00,16.92,16.94,16.92,16.94,7700.0,16.92,16.94,16.92,16.94,7700.0
2006-08-17 11:50:00,16.94,16.94,16.9,16.9,16900.0,16.94,16.94,16.9,16.9,16900.0
2006-08-17 11:55:00,16.91,16.93,16.89,16.92,13600.0,16.91,16.93,16.89,16.92,13600.0
2006-08-17 12:00:00,16.91,16.91,16.87,16.89,10000.0,16.91,16.91,16.87,16.89,10000.0
2006-08-17 12:05:00,16.89,16.95,16.89,16.92,14000.0,16.89,16.95,16.89,16.92,14000.0
2006-08-17 12:10:00,16.93,16.94,16.92,16.94,6300.0,16.93,16.94,16.92,16.94,6300.0
2006-08-17 12:15:00,16.94,16.95,16.93,16.95,21000.0,16.94,16.95,16.93,16.95,21000.0
2006-08-17 12:20:00,16.94,16.98,16.94,16.97,19600.0,16.94,16.98,16.94,16.97,19600.0
2006-08-17 12:25:00,16.97,16.98,16.96,16.98,7200.0,16.97,16.98,16.96,16.98,7200.0
2006-08-17 12:30:00,16.97,17.0,16.94,16.95,10700.0,16.97,17.0,16.94,16.95,10700.0
2006-08-17 12:35:00,16.95,16.95,16.93,16.94,13900.0,16.95,16.95,16.93,16.94,13900.0
2006-08-17 12:40:00,16.94,16.95,16.93,16.95,3400.0,16.94,16.95,16.93,16.95,3400.0
2006-08-17 12:45:00,16.95,16.97,16.95,16.96,13800.0,16.95,16.97,16.95,16.96,13800.0
2006-08-17 12:50:00,16.96,16.96,16.92,16.93,13700.0,16.96,16.96,16.92,16.93,13700.0
2006-08-17 12:55:00,16.93,16.94,16.93,16.94,7000.0,16.93,16.94,16.93,16.94,7000.0
2006-08-17 13:00:00,16.93,16.94,16.93,16.93,2300.0,16.93,16.94,16.93,16.93,2300.0
2006-08-17 13:05:00,16.94,16.94,16.92,16.93,9300.0,16.94,16.94,16.92,16.93,9300.0
2006-08-17 13:10:00,16.92,16.92,16.91,16.92,7000.0,16.92,16.92,16.91,16.92,7000.0
2006-08-17 13:15:00,16.92,16.92,16.91,16.92,5300.0,16.92,16.92,16.91,16.92,5300.0
2006-08-17 13:20:00,16.91,16.92,16.91,16.92,4100.0,16.91,16.92,16.91,16.92,4100.0
2006-08-17 13:25:00,16.92,16.92,16.91,16.92,3500.0,16.92,16.92,16.91,16.92,3500.0
2006-08-17 13:30:00,16.92,16.92,16.9,16.9,9000.0,16.92,16.92,16.9,16.9,9000.0
2006-08-17 13:35:00,16.91,16.92,16.86,16.86,18200.0,16.91,16.92,16.86,16.86,18200.0
2006-08-17 13:40:00,16.87,16.88,16.86,16.86,22500.0,16.87,16.88,16.86,16.86,22500.0
2006-08-17 13:45:00,16.88,16.88,16.87,16.88,5400.0,16.88,16.88,16.87,16.88,5400.0
2006-08-17 13:50:00,16.88,16.88,16.87,16.88,8200.0,16.88,16.88,16.87,16.88,8200.0
2006-08-17 13:55:00,16.87,16.88,16.84,16.85,18800.0,16.87,16.88,16.84,16.85,18800.0
2006-08-17 14:00:00,16.85,16.87,16.85,16.85,35300.0,16.85,16.87,16.85,16.85,35300.0
2006-08-17 14:05:00,16.84,16.85,16.84,16.85,9000.0,16.84,16.85,16.84,16.85,9000.0
2006-08-17 14:10:00,16.85,16.85,16.83,16.85,25600.0,16.85,16.85,16.83,16.85,25600.0
2006-08-17 14:15:00,16.84,16.85,16.8,16.84,19100.0,16.84,16.85,16.8,16.84,19100.0
2006-08-17 14:20:00,16.83,16.83,16.78,16.78,20700.0,16.83,16.83,16.78,16.78,20700.0
2006-08-17 14:25:00,16.78,16.8,16.77,16.79,20600.0,16.78,16.8,16.77,16.79,20600.0
2006-08-17 14:30:00,16.79,16.79,16.78,16.79,10700.0,16.79,16.79,16.78,16.79,10700.0
2006-08-17 14:35:00,16.78,16.8,16.78,16.8,23700.0,16.78,16.8,16.78,16.8,23700.0
2006-08-17 14:40:00,16.8,16.8,16.79,16.8,9900.0,16.8,16.8,16.79,16.8,9900.0
2006-08-17 14:45:00,16.79,16.82,16.79,16.81,16000.0,16.79,16.82,16.79,16.81,16000.0
2006-08-17 14:50:00,16.81,16.84,16.81,16.81,22100.0,16.81,16.84,16.81,16.81,22100.0
2006-08-17 14:55:00,16.81,16.81,16.8,16.8,12000.0,16.81,16.81,16.8,16.8,12000.0
2006-08-17 15:00:00,16.79,16.81,16.79,16.79,13300.0,16.79,16.81,16.79,16.79,13300.0
2006-08-17 15:05:00,16.79,16.79,16.78,16.78,8900.0,16.79,16.79,16.78,16.78,8900.0
2006-08-17 15:10:00,16.78,16.8,16.78,16.79,13500.0,16.78,16.8,16.78,16.79,13500.0
2006-08-17 15:15:00,16.78,16.8,16.78,16.79,14700.0,16.78,16.8,16.78,16.79,14700.0
2006-08-17 15:20:00,16.8,16.83,16.79,16.82,11800.0,16.8,16.83,16.79,16.82,11800.0
2006-08-17 15:25:00,16.83,16.83,16.82,16.82,11100.0,16.83,16.83,16.82,16.82,11100.0
2006-08-17 15:30:00,16.83,16.84,16.82,16.84,13600.0,16.83,16.84,16.82,16.84,13600.0
2006-08-17 15:35:00,16.84,16.85,16.84,16.85,13100.0,16.84,16.85,16.84,16.85,13100.0
2006-08-17 15:40:00,16.85,16.86,16.83,16.84,47200.0,16.85,16.86,16.83,16.84,47200.0
2006-08-17 15:45:00,16.84,16.84,16.79,16.79,29500.0,16.84,16.84,16.79,16.79,29500.0
2006-08-17 15:50:00,16.78,16.78,16.72,16.77,86900.0,16.78,16.78,16.72,16.77,86900.0
2006-08-17 15:55:00,16.77,16.8,16.76,16.78,103400.0,16.77,16.8,16.76,16.78,103400.0
2006-08-18 09:30:00,16.79,16.85,16.76,16.82,424800.0,16.79,16.85,16.76,16.82,424800.0
2006-08-18 09:35:00,16.82,16.85,16.8,16.83,11900.0,16.82,16.85,16.8,16.83,11900.0
2006-08-18 09:40:00,16.85,16.86,16.81,16.81,14800.0,16.85,16.86,16.81,16.81,14800.0
2006-08-18 09:45:00,16.81,16.81,16.69,16.73,19700.0,16.81,16.81,16.69,16.73,19700.0
2006-08-18 09:50:00,16.72,16.75,16.72,16.74,10900.0,16.72,16.75,16.72,16.74,10900.0
2006-08-18 09:55:00,16.75,16.75,16.52,16.59,42600.0,16.75,16.75,16.52,16.59,42600.0
2006-08-18 10:00:00,16.6,16.72,16.59,16.69,13300.0,16.6,16.72,16.59,16.69,13300.0
2006-08-18 10:05:00,16.7,16.7,16.66,16.69,15900.0,16.7,16.7,16.66,16.69,15900.0
2006-08-18 10:10:00,16.68,16.69,16.66,16.68,9200.0,16.68,16.69,16.66,16.68,9200.0
2006-08-18 10:15:00,16.67,16.7,16.67,16.7,10200.0,16.67,16.7,16.67,16.7,10200.0
2006-08-18 10:20:00,16.7,16.73,16.69,16.73,17100.0,16.7,16.73,16.69,16.73,17100.0
2006-08-18 10:25:00,16.74,16.77,16.73,16.75,7700.0,16.74,16.77,16.73,16.75,7700.0
2006-08-18 10:30:00,16.74,16.76,16.68,16.69,30300.0,16.74,16.76,16.68,16.69,30300.0
2006-08-18 10:35:00,16.7,16.72,16.69,16.72,10600.0,16.7,16.72,16.69,16.72,10600.0
2006-08-18 10:40:00,16.72,16.76,16.72,16.76,12800.0,16.72,16.76,16.72,16.76,12800.0
2006-08-18 10:45:00,16.76,16.77,16.75,16.76,6900.0,16.76,16.77,16.75,16.76,6900.0
2006-08-18 10:50:00,16.76,16.77,16.76,16.76,7900.0,16.76,16.77,16.76,16.76,7900.0
2006-08-18 10:55:00,16.77,16.79,16.76,16.79,9800.0,16.77,16.79,16.76,16.79,9800.0
2006-08-18 11:00:00,16.8,16.84,16.78,16.84,8200.0,16.8,16.84,16.78,16.84,8200.0
2006-08-18 11:05:00,16.83,16.85,16.83,16.85,10300.0,16.83,16.85,16.83,16.85,10300.0
2006-08-18 11:10:00,16.85,16.85,16.83,16.84,7300.0,16.85,16.85,16.83,16.84,7300.0
2006-08-18 11:15:00,16.83,16.83,16.77,16.8,9900.0,16.83,16.83,16.77,16.8,9900.0
2006-08-18 11:20:00,16.79,16.82,16.79,16.79,6500.0,16.79,16.82,16.79,16.79,6500.0
2006-08-18 11:25:00,16.79,16.8,16.79,16.79,3000.0,16.79,16.8,16.79,16.79,3000.0
2006-08-18 11:30:00,16.79,16.79,16.78,16.78,2000.0,16.79,16.79,16.78,16.78,2000.0
2006-08-18 11:35:00,16.78,16.8,16.77,16.79,5400.0,16.78,16.8,16.77,16.79,5400.0
2006-08-18 11:40:00,16.8,16.8,16.79,16.79,4500.0,16.8,16.8,16.79,16.79,4500.0
2006-08-18 11:45:00,16.79,16.81,16.79,16.8,7100.0,16.79,16.81,16.79,16.8,7100.0
2006-08-18 11:50:00,16.79,16.8,16.79,16.79,17100.0,16.79,16.8,16.79,16.79,17100.0
2006-08-18 11:55:00,16.8,16.82,16.79,16.82,16700.0,16.8,16.82,16.79,16.82,16700.0
2006-08-18 12:00:00,16.82,16.83,16.8,16.8,8200.0,16.82,16.83,16.8,16.8,8200.0
2006-08-18 12:05:00,16.8,16.81,16.8,16.8,8700.0,16.8,16.81,16.8,16.8,8700.0
2006-08-18 12:10:00,16.8,16.8,16.79,16.8,4000.0,16.8,16.8,16.79,16.8,4000.0
2006-08-18 12:15:00,16.8,16.8,16.77,16.78,7100.0,16.8,16.8,16.77,16.78,7100.0
2006-08-18 12:20:00,16.78,16.79,16.78,16.79,1200.0,16.78,16.79,16.78,16.79,1200.0
2006-08-18 12:25:00,16.79,16.82,16.78,16.82,12500.0,16.79,16.82,16.78,16.82,12500.0
2006-08-18 12:30:00,16.83,16.83,16.82,16.82,1700.0,16.83,16.83,16.82,16.82,1700.0
2006-08-18 12:35:00,16.83,16.83,16.82,16.82,4900.0,16.83,16.83,16.82,16.82,4900.0
2006-08-18 12:40:00,16.83,16.83,16.82,16.83,4200.0,16.83,16.83,16.82,16.83,4200.0
2006-08-18 12:45:00,16.82,16.84,16.82,16.84,4700.0,16.82,16.84,16.82,16.84,4700.0
2006-08-18 12:50:00,16.84,16.84,16.8,16.81,13900.0,16.84,16.84,16.8,16.81,13900.0
2006-08-18 12:55:00,16.81,16.83,16.81,16.82,1900.0,16.81,16.83,16.81,16.82,1900.0
2006-08-18 13:00:00,16.82,16.82,16.82,16.82,200.0,16.82,16.82,16.82,16.82,200.0
2006-08-18 13:05:00,16.83,16.83,16.82,16.83,1400.0,16.83,16.83,16.82,16.83,1400.0
2006-08-18 13:10:00,16.83,16.84,16.82,16.83,4700.0,16.83,16.84,16.82,16.83,4700.0
2006-08-18 13:15:00,16.82,16.83,16.82,16.82,1000.0,16.82,16.83,16.82,16.82,1000.0
2006-08-18 13:20:00,16.82,16.86,16.82,16.85,15400.0,16.82,16.86,16.82,16.85,15400.0
2006-08-18 13:25:00,16.85,16.85,16.82,16.82,11700.0,16.85,16.85,16.82,16.82,11700.0
2006-08-18 13:30:00,16.82,16.83,16.8,16.82,10800.0,16.82,16.83,16.8,16.82,10800.0
2006-08-18 13:35:00,16.82,16.83,16.8,16.82,27700.0,16.82,16.83,16.8,16.82,27700.0
2006-08-18 13:40:00,16.82,16.82,16.79,16.79,12600.0,16.82,16.82,16.79,16.79,12600.0
2006-08-18 13:45:00,16.8,16.8,16.79,16.79,5300.0,16.8,16.8,16.79,16.79,5300.0
2006-08-18 13:50:00,16.8,16.81,16.78,16.78,11000.0,16.8,16.81,16.78,16.78,11000.0
2006-08-18 13:55:00,16.78,16.8,16.74,16.74,41100.0,16.78,16.8,16.74,16.74,41100.0
2006-08-18 14:00:00,16.74,16.86,16.74,16.85,53200.0,16.74,16.86,16.74,16.85,53200.0
2006-08-18 14:05:00,16.85,16.85,16.75,16.76,20500.0,16.85,16.85,16.75,16.76,20500.0
2006-08-18 14:10:00,16.76,16.77,16.74,16.74,16800.0,16.76,16.77,16.74,16.74,16800.0
2006-08-18 14:15:00,16.74,16.75,16.73,16.75,14400.0,16.74,16.75,16.73,16.75,14400.0
2006-08-18 14:20:00,16.76,16.8,16.76,16.79,6000.0,16.76,16.8,16.76,16.79,6000.0
2006-08-18 14:25:00,16.8,16.81,16.79,16.8,7900.0,16.8,16.81,16.79,16.8,7900.0
2006-08-18 14:30:00,16.8,16.83,16.8,16.82,8200.0,16.8,16.83,16.8,16.82,8200.0
2006-08-18 14:35:00,16.82,16.83,16.81,16.82,7900.0,16.82,16.83,16.81,16.82,7900.0
2006-08-18 14:40:00,16.82,16.84,16.81,16.84,5400.0,16.82,16.84,16.81,16.84,5400.0
2006-08-18 14:45:00,16.83,16.86,16.82,16.84,46900.0,16.83,16.86,16.82,16.84,46900.0
2006-08-18 14:50:00,16.85,16.85,16.83,16.85,7000.0,16.85,16.85,16.83,16.85,7000.0
2006-08-18 14:55:00,16.85,16.85,16.79,16.79,17100.0,16.85,16.85,16.79,16.79,17100.0
2006-08-18 15:00:00,16.79,16.81,16.78,16.79,15500.0,16.79,16.81,16.78,16.79,15500.0
2006-08-18 15:05:00,16.79,16.79,16.78,16.79,12800.0,16.79,16.79,16.78,16.79,12800.0
2006-08-18 15:10:00,16.79,16.86,16.79,16.85,22900.0,16.79,16.86,16.79,16.85,22900.0
2006-08-18 15:15:00,16.85,16.86,16.85,16.85,10100.0,16.85,16.86,16.85,16.85,10100.0
2006-08-18 15:20:00,16.85,16.87,16.84,16.86,9400.0,16.85,16.87,16.84,16.86,9400.0
2006-08-18 15:25:00,16.86,16.87,16.86,16.87,1600.0,16.86,16.87,16.86,16.87,1600.0
2006-08-18 15:30:00,16.87,16.89,16.87,16.88,6100.0,16.87,16.89,16.87,16.88,6100.0
2006-08-18 15:35:00,16.89,16.89,16.88,16.88,8400.0,16.89,16.89,16.88,16.88,8400.0
2006-08-18 15:40:00,16.89,16.92,16.89,16.92,29500.0,16.89,16.92,16.89,16.92,29500.0
2006-08-18 15:45:00,16.92,16.93,16.91,16.91,13000.0,16.92,16.93,16.91,16.91,13000.0
2006-08-18 15:50:00,16.91,16.92,16.89,16.89,14700.0,16.91,16.92,16.89,16.89,14700.0
2006-08-18 15:55:00,16.9,16.9,16.84,16.84,37500.0,16.9,16.9,16.84,16.84,37500.0
2006-08-21 09:30:00,16.8,16.8,16.5,16.63,30500.0,16.8,16.8,16.5,16.63,30500.0
2006-08-21 09:35:00,16.64,16.67,16.63,16.63,9700.0,16.64,16.67,16.63,16.63,9700.0
2006-08-21 09:40:00,16.65,16.74,16.64,16.73,10700.0,16.65,16.74,16.64,16.73,10700.0
2006-08-21 09:45:00,16.73,16.74,16.72,16.74,7500.0,16.73,16.74,16.72,16.74,7500.0
2006-08-21 09:50:00,16.74,16.75,16.68,16.68,11200.0,16.74,16.75,16.68,16.68,11200.0
2006-08-21 09:55:00,16.69,16.7,16.66,16.69,13100.0,16.69,16.7,16.66,16.69,13100.0
2006-08-21 10:00:00,16.7,16.71,16.67,16.7,7600.0,16.7,16.71,16.67,16.7,7600.0
2006-08-21 10:05:00,16.71,16.72,16.67,16.71,8700.0,16.71,16.72,16.67,16.71,8700.0
2006-08-21 10:10:00,16.71,16.72,16.68,16.68,5800.0,16.71,16.72,16.68,16.68,5800.0
2006-08-21 10:15:00,16.69,16.69,16.68,16.69,1500.0,16.69,16.69,16.68,16.69,1500.0
2006-08-21 10:20:00,16.69,16.7,16.66,16.67,13600.0,16.69,16.7,16.66,16.67,13600.0
2006-08-21 10:25:00,16.66,16.68,16.62,16.64,5500.0,16.66,16.68,16.62,16.64,5500.0
2006-08-21 10:30:00,16.65,16.66,16.62,16.64,10200.0,16.65,16.66,16.62,16.64,10200.0
2006-08-21 10:35:00,16.64,16.65,16.61,16.63,17500.0,16.64,16.65,16.61,16.63,17500.0
2006-08-21 10:40:00,16.63,16.66,16.61,16.66,19800.0,16.63,16.66,16.61,16.66,19800.0
2006-08-21 10:45:00,16.65,16.67,16.63,16.64,18500.0,16.65,16.67,16.63,16.64,18500.0
2006-08-21 10:50:00,16.63,16.64,16.6,16.6,13000.0,16.63,16.64,16.6,16.6,13000.0
2006-08-21 10:55:00,16.61,16.64,16.59,16.59,16700.0,16.61,16.64,16.59,16.59,16700.0
2006-08-21 11:00:00,16.59,16.59,16.51,16.53,42900.0,16.59,16.59,16.51,16.53,42900.0
2006-08-21 11:05:00,16.53,16.56,16.51,16.55,14400.0,16.53,16.56,16.51,16.55,14400.0
2006-08-21 11:10:00,16.55,16.57,16.53,16.57,5900.0,16.55,16.57,16.53,16.57,5900.0
2006-08-21 11:15:00,16.57,16.57,16.52,16.53,11300.0,16.57,16.57,16.52,16.53,11300.0
2006-08-21 11:20:00,16.54,16.58,16.54,16.57,6200.0,16.54,16.58,16.54,16.57,6200.0
2006-08-21 11:25:00,16.57,16.6,16.57,16.6,5600.0,16.57,16.6,16.57,16.6,5600.0
2006-08-21 11:30:00,16.6,16.62,16.59,16.61,8300.0,16.6,16.62,16.59,16.61,8300.0
2006-08-21 11:35:00,16.61,16.61,16.58,16.58,10500.0,16.61,16.61,16.58,16.58,10500.0
2006-08-21 11:40:00,16.58,16.58,16.52,16.52,18600.0,16.58,16.58,16.52,16.52,18600.0
2006-08-21 11:45:00,16.53,16.53,16.51,16.52,5400.0,16.53,16.53,16.51,16.52,5400.0
2006-08-21 11:50:00,16.51,16.52,16.48,16.48,24600.0,16.51,16.52,16.48,16.48,24600.0
2006-08-21 11:55:00,16.48,16.48,16.44,16.46,19800.0,16.48,16.48,16.44,16.46,19800.0
2006-08-21 12:00:00,16.47,16.48,16.47,16.48,15400.0,16.47,16.48,16.47,16.48,15400.0
2006-08-21 12:05:00,16.48,16.48,16.46,16.48,12800.0,16.48,16.48,16.46,16.48,12800.0
2006-08-21 12:10:00,16.48,16.48,16.46,16.47,11500.0,16.48,16.48,16.46,16.47,11500.0
2006-08-21 12:15:00,16.48,16.51,16.47,16.47,18500.0,16.48,16.51,16.47,16.47,18500.0
2006-08-21 12:20:00,16.48,16.49,16.48,16.48,4900.0,16.48,16.49,16.48,16.48,4900.0
2006-08-21 12:25:00,16.49,16.51,16.48,16.51,8300.0,16.49,16.51,16.48,16.51,8300.0
2006-08-21 12:30:00,16.51,16.56,16.51,16.55,12700.0,16.51,16.56,16.51,16.55,12700.0
2006-08-21 12:35:00,16.55,16.55,16.54,16.54,1400.0,16.55,16.55,16.54,16.54,1400.0
2006-08-21 12:40:00,16.55,16.56,16.54,16.55,3300.0,16.55,16.56,16.54,16.55,3300.0
2006-08-21 12:45:00,16.55,16.55,16.5,16.53,28900.0,16.55,16.55,16.5,16.53,28900.0
2006-08-21 12:50:00,16.54,16.56,16.53,16.56,12100.0,16.54,16.56,16.53,16.56,12100.0
2006-08-21 12:55:00,16.56,16.56,16.55,16.55,400.0,16.56,16.56,16.55,16.55,400.0
2006-08-21 13:00:00,16.56,16.6,16.56,16.57,26700.0,16.56,16.6,16.56,16.57,26700.0
2006-08-21 13:05:00,16.57,16.59,16.55,16.59,10000.0,16.57,16.59,16.55,16.59,10000.0
2006-08-21 13:10:00,16.58,16.6,16.57,16.6,6300.0,16.58,16.6,16.57,16.6,6300.0
2006-08-21 13:15:00,16.59,16.6,16.57,16.58,16600.0,16.59,16.6,16.57,16.58,16600.0
2006-08-21 13:20:00,16.58,16.58,16.57,16.57,2700.0,16.58,16.58,16.57,16.57,2700.0
2006-08-21 13:25:00,16.57,16.58,16.56,16.58,6200.0,16.57,16.58,16.56,16.58,6200.0
2006-08-21 13:30:00,16.57,16.6,16.57,16.58,10300.0,16.57,16.6,16.57,16.58,10300.0
2006-08-21 13:35:00,16.58,16.59,16.57,16.57,9600.0,16.58,16.59,16.57,16.57,9600.0
2006-08-21 13:40:00,16.57,16.58,16.56,16.57,10300.0,16.57,16.58,16.56,16.57,10300.0
2006-08-21 13:45:00,16.58,16.58,16.56,16.56,19600.0,16.58,16.58,16.56,16.56,19600.0
2006-08-21 13:50:00,16.56,16.57,16.56,16.57,5400.0,16.56,16.57,16.56,16.57,5400.0
2006-08-21 13:55:00,16.57,16.57,16.56,16.57,18400.0,16.57,16.57,16.56,16.57,18400.0
2006-08-21 14:00:00,16.57,16.57,16.55,16.57,8000.0,16.57,16.57,16.55,16.57,8000.0
2006-08-21 14:05:00,16.57,16.59,16.57,16.57,86400.0,16.57,16.59,16.57,16.57,86400.0
2006-08-21 14:10:00,16.57,16.58,16.56,16.57,78100.0,16.57,16.58,16.56,16.57,78100.0
2006-08-21 14:15:00,16.56,16.58,16.56,16.57,9400.0,16.56,16.58,16.56,16.57,9400.0
2006-08-21 14:20:00,16.58,16.59,16.57,16.59,4000.0,16.58,16.59,16.57,16.59,4000.0
2006-08-21 14:25:00,16.59,16.6,16.58,16.59,2800.0,16.59,16.6,16.58,16.59,2800.0
2006-08-21 14:30:00,16.59,16.6,16.59,16.59,3700.0,16.59,16.6,16.59,16.59,3700.0
2006-08-21 14:35:00,16.59,16.62,16.59,16.62,10100.0,16.59,16.62,16.59,16.62,10100.0
2006-08-21 14:40:00,16.62,16.62,16.58,16.6,14000.0,16.62,16.62,16.58,16.6,14000.0
2006-08-21 14:45:00,16.59,16.59,16.58,16.59,6600.0,16.59,16.59,16.58,16.59,6600.0
2006-08-21 14:50:00,16.59,16.61,16.58,16.6,14900.0,16.59,16.61,16.58,16.6,14900.0
2006-08-21 14:55:00,16.6,16.61,16.59,16.6,18400.0,16.6,16.61,16.59,16.6,18400.0
2006-08-21 15:00:00,16.59,16.6,16.59,16.6,7800.0,16.59,16.6,16.59,16.6,7800.0
2006-08-21 15:05:00,16.59,16.6,16.58,16.59,14400.0,16.59,16.6,16.58,16.59,14400.0
2006-08-21 15:10:00,16.6,16.61,16.59,16.6,17700.0,16.6,16.61,16.59,16.6,17700.0
2006-08-21 15:15:00,16.59,16.61,16.59,16.59,7600.0,16.59,16.61,16.59,16.59,7600.0
2006-08-21 15:20:00,16.6,16.65,16.59,16.65,14600.0,16.6,16.65,16.59,16.65,14600.0
2006-08-21 15:25:00,16.64,16.65,16.64,16.65,10700.0,16.64,16.65,16.64,16.65,10700.0
2006-08-21 15:30:00,16.65,16.67,16.65,16.66,19900.0,16.65,16.67,16.65,16.66,19900.0
2006-08-21 15:35:00,16.65,16.72,16.65,16.72,17800.0,16.65,16.72,16.65,16.72,17800.0
2006-08-21 15:40:00,16.71,16.73,16.7,16.7,21400.0,16.71,16.73,16.7,16.7,21400.0
2006-08-21 15:45:00,16.7,16.73,16.6,16.71,31400.0,16.7,16.73,16.6,16.71,31400.0
2006-08-21 15:50:00,16.71,16.71,16.67,16.68,37200.0,16.71,16.71,16.67,16.68,37200.0
2006-08-21 15:55:00,16.67,16.68,16.63,16.63,54100.0,16.67,16.68,16.63,16.63,54100.0
2006-08-22 09:30:00,16.54,16.64,16.52,16.57,28100.0,16.54,16.64,16.52,16.57,28100.0
2006-08-22 09:35:00,16.58,16.62,16.58,16.61,10600.0,16.58,16.62,16.58,16.61,10600.0
2006-08-22 09:40:00,16.62,16.71,16.62,16.71,10200.0,16.62,16.71,16.62,16.71,10200.0
2006-08-22 09:45:00,16.7,16.73,16.69,16.72,7700.0,16.7,16.73,16.69,16.72,7700.0
2006-08-22 09:50:00,16.7,16.75,16.7,16.72,14400.0,16.7,16.75,16.7,16.72,14400.0
2006-08-22 09:55:00,16.72,16.75,16.71,16.75,10500.0,16.72,16.75,16.71,16.75,10500.0
2006-08-22 10:00:00,16.74,16.74,16.72,16.72,6600.0,16.74,16.74,16.72,16.72,6600.0
2006-08-22 10:05:00,16.71,16.73,16.67,16.67,11600.0,16.71,16.73,16.67,16.67,11600.0
2006-08-22 10:10:00,16.67,16.7,16.67,16.67,10800.0,16.67,16.7,16.67,16.67,10800.0
2006-08-22 10:15:00,16.67,16.69,16.67,16.69,9900.0,16.67,16.69,16.67,16.69,9900.0
2006-08-22 10:20:00,16.68,16.76,16.67,16.76,28400.0,16.68,16.76,16.67,16.76,28400.0
2006-08-22 10:25:00,16.76,16.77,16.75,16.76,7000.0,16.76,16.77,16.75,16.76,7000.0
2006-08-22 10:30:00,16.75,16.75,16.69,16.69,13200.0,16.75,16.75,16.69,16.69,13200.0
2006-08-22 10:35:00,16.7,16.7,16.66,16.69,7500.0,16.7,16.7,16.66,16.69,7500.0
2006-08-22 10:40:00,16.68,16.7,16.65,16.69,8500.0,16.68,16.7,16.65,16.69,8500.0
2006-08-22 10:45:00,16.69,16.7,16.67,16.67,3300.0,16.69,16.7,16.67,16.67,3300.0
2006-08-22 10:50:00,16.68,16.68,16.67,16.67,3800.0,16.68,16.68,16.67,16.67,3800.0
2006-08-22 10:55:00,16.68,16.68,16.67,16.67,7500.0,16.68,16.68,16.67,16.67,7500.0
2006-08-22 11:00:00,16.66,16.68,16.66,16.67,6800.0,16.66,16.68,16.66,16.67,6800.0
2006-08-22 11:05:00,16.67,16.68,16.66,16.66,4100.0,16.67,16.68,16.66,16.66,4100.0
2006-08-22 11:10:00,16.68,16.68,16.66,16.67,2400.0,16.68,16.68,16.66,16.67,2400.0
2006-08-22 11:15:00,16.67,16.71,16.67,16.67,9100.0,16.67,16.71,16.67,16.67,9100.0
2006-08-22 11:20:00,16.68,16.69,16.68,16.69,1200.0,16.68,16.69,16.68,16.69,1200.0
2006-08-22 11:25:00,16.69,16.76,16.69,16.73,14900.0,16.69,16.76,16.69,16.73,14900.0
2006-08-22 11:30:00,16.74,16.78,16.74,16.75,8600.0,16.74,16.78,16.74,16.75,8600.0
2006-08-22 11:35:00,16.74,16.74,16.74,16.74,3200.0,16.74,16.74,16.74,16.74,3200.0
2006-08-22 11:40:00,16.74,16.77,16.74,16.76,11300.0,16.74,16.77,16.74,16.76,11300.0
2006-08-22 11:45:00,16.76,16.77,16.72,16.72,16200.0,16.76,16.77,16.72,16.72,16200.0
2006-08-22 11:50:00,16.73,16.75,16.72,16.74,9200.0,16.73,16.75,16.72,16.74,9200.0
2006-08-22 11:55:00,16.74,16.76,16.73,16.76,9500.0,16.74,16.76,16.73,16.76,9500.0
2006-08-22 12:00:00,16.75,16.76,16.74,16.74,6200.0,16.75,16.76,16.74,16.74,6200.0
2006-08-22 12:05:00,16.74,16.74,16.7,16.72,8700.0,16.74,16.74,16.7,16.72,8700.0
2006-08-22 12:10:00,16.72,16.72,16.71,16.72,4800.0,16.72,16.72,16.71,16.72,4800.0
2006-08-22 12:15:00,16.72,16.74,16.72,16.72,4100.0,16.72,16.74,16.72,16.72,4100.0
2006-08-22 12:20:00,16.72,16.73,16.72,16.72,10500.0,16.72,16.73,16.72,16.72,10500.0
2006-08-22 12:25:00,16.72,16.73,16.71,16.71,6800.0,16.72,16.73,16.71,16.71,6800.0
2006-08-22 12:30:00,16.71,16.71,16.68,16.68,9900.0,16.71,16.71,16.68,16.68,9900.0
2006-08-22 12:35:00,16.68,16.69,16.67,16.68,3800.0,16.68,16.69,16.67,16.68,3800.0
2006-08-22 12:40:00,16.69,16.7,16.68,16.7,6200.0,16.69,16.7,16.68,16.7,6200.0
2006-08-22 12:45:00,16.7,16.73,16.69,16.71,14500.0,16.7,16.73,16.69,16.71,14500.0
2006-08-22 12:50:00,16.71,16.74,16.71,16.72,121700.0,16.71,16.74,16.71,16.72,121700.0
2006-08-22 12:55:00,16.72,16.74,16.72,16.74,12500.0,16.72,16.74,16.72,16.74,12500.0
2006-08-22 13:00:00,16.74,16.74,16.69,16.69,15900.0,16.74,16.74,16.69,16.69,15900.0
2006-08-22 13:05:00,16.7,16.7,16.64,16.65,22700.0,16.7,16.7,16.64,16.65,22700.0
2006-08-22 13:10:00,16.64,16.68,16.62,16.68,19600.0,16.64,16.68,16.62,16.68,19600.0
2006-08-22 13:15:00,16.68,16.68,16.63,16.63,8600.0,16.68,16.68,16.63,16.63,8600.0
2006-08-22 13:20:00,16.63,16.64,16.54,16.55,28800.0,16.63,16.64,16.54,16.55,28800.0
2006-08-22 13:25:00,16.55,16.58,16.54,16.54,16100.0,16.55,16.58,16.54,16.54,16100.0
2006-08-22 13:30:00,16.55,16.56,16.54,16.54,19900.0,16.55,16.56,16.54,16.54,19900.0
2006-08-22 13:35:00,16.54,16.56,16.54,16.54,30100.0,16.54,16.56,16.54,16.54,30100.0
2006-08-22 13:40:00,16.55,16.55,16.48,16.49,26400.0,16.55,16.55,16.48,16.49,26400.0
2006-08-22 13:45:00,16.49,16.5,16.47,16.49,21700.0,16.49,16.5,16.47,16.49,21700.0
2006-08-22 13:50:00,16.49,16.51,16.49,16.5,11100.0,16.49,16.51,16.49,16.5,11100.0
2006-08-22 13:55:00,16.51,16.52,16.5,16.51,19300.0,16.51,16.52,16.5,16.51,19300.0
2006-08-22 14:00:00,16.51,16.54,16.51,16.54,19800.0,16.51,16.54,16.51,16.54,19800.0
2006-08-22 14:05:00,16.54,16.55,16.54,16.54,16700.0,16.54,16.55,16.54,16.54,16700.0
2006-08-22 14:10:00,16.54,16.54,16.51,16.52,11700.0,16.54,16.54,16.51,16.52,11700.0
2006-08-22 14:15:00,16.51,16.53,16.51,16.51,8300.0,16.51,16.53,16.51,16.51,8300.0
2006-08-22 14:20:00,16.52,16.52,16.51,16.52,9900.0,16.52,16.52,16.51,16.52,9900.0
2006-08-22 14:25:00,16.51,16.52,16.49,16.5,26100.0,16.51,16.52,16.49,16.5,26100.0
2006-08-22 14:30:00,16.5,16.51,16.49,16.5,9500.0,16.5,16.51,16.49,16.5,9500.0
2006-08-22 14:35:00,16.5,16.5,16.49,16.5,15700.0,16.5,16.5,16.49,16.5,15700.0
2006-08-22 14:40:00,16.5,16.52,16.49,16.52,21300.0,16.5,16.52,16.49,16.52,21300.0
2006-08-22 14:45:00,16.52,16.52,16.5,16.51,11200.0,16.52,16.52,16.5,16.51,11200.0
2006-08-22 14:50:00,16.5,16.51,16.5,16.5,8100.0,16.5,16.51,16.5,16.5,8100.0
2006-08-22 14:55:00,16.51,16.53,16.5,16.52,18600.0,16.51,16.53,16.5,16.52,18600.0
2006-08-22 15:00:00,16.52,16.58,16.52,16.58,32000.0,16.52,16.58,16.52,16.58,32000.0
2006-08-22 15:05:00,16.57,16.58,16.57,16.57,7800.0,16.57,16.58,16.57,16.57,7800.0
2006-08-22 15:10:00,16.57,16.58,16.57,16.57,8700.0,16.57,16.58,16.57,16.57,8700.0
2006-08-22 15:15:00,16.57,16.58,16.54,16.55,19700.0,16.57,16.58,16.54,16.55,19700.0
2006-08-22 15:20:00,16.54,16.55,16.52,16.53,20600.0,16.54,16.55,16.52,16.53,20600.0
2006-08-22 15:25:00,16.54,16.54,16.49,16.49,22000.0,16.54,16.54,16.49,16.49,22000.0
2006-08-22 15:30:00,16.5,16.5,16.48,16.49,18400.0,16.5,16.5,16.48,16.49,18400.0
2006-08-22 15:35:00,16.48,16.5,16.48,16.49,15700.0,16.48,16.5,16.48,16.49,15700.0
2006-08-22 15:40:00,16.5,16.51,16.47,16.48,33900.0,16.5,16.51,16.47,16.48,33900.0
2006-08-22 15:45:00,16.48,16.48,16.45,16.45,48300.0,16.48,16.48,16.45,16.45,48300.0
2006-08-22 15:50:00,16.45,16.45,16.42,16.42,94400.0,16.45,16.45,16.42,16.42,94400.0
2006-08-22 15:55:00,16.43,16.43,16.4,16.41,191100.0,16.43,16.43,16.4,16.41,191100.0
2006-08-23 09:30:00,16.46,16.5,16.41,16.49,29300.0,16.46,16.5,16.41,16.49,29300.0
2006-08-23 09:35:00,16.48,16.51,16.48,16.49,36700.0,16.48,16.51,16.48,16.49,36700.0
2006-08-23 09:40:00,16.49,16.5,16.39,16.4,37300.0,16.49,16.5,16.39,16.4,37300.0
2006-08-23 09:45:00,16.41,16.46,16.4,16.46,21600.0,16.41,16.46,16.4,16.46,21600.0
2006-08-23 09:50:00,16.46,16.56,16.46,16.55,16700.0,16.46,16.56,16.46,16.55,16700.0
2006-08-23 09:55:00,16.55,16.55,16.45,16.45,51300.0,16.55,16.55,16.45,16.45,51300.0
2006-08-23 10:00:00,16.45,16.47,16.4,16.46,13400.0,16.45,16.47,16.4,16.46,13400.0
2006-08-23 10:05:00,16.47,16.48,16.45,16.48,28400.0,16.47,16.48,16.45,16.48,28400.0
2006-08-23 10:10:00,16.48,16.48,16.41,16.44,37000.0,16.48,16.48,16.41,16.44,37000.0
2006-08-23 10:15:00,16.44,16.44,16.39,16.4,28100.0,16.44,16.44,16.39,16.4,28100.0
2006-08-23 10:20:00,16.4,16.42,16.4,16.4,24000.0,16.4,16.42,16.4,16.4,24000.0
2006-08-23 10:25:00,16.4,16.4,16.38,16.4,12900.0,16.4,16.4,16.38,16.4,12900.0
2006-08-23 10:30:00,16.4,16.4,16.39,16.39,17000.0,16.4,16.4,16.39,16.39,17000.0
2006-08-23 10:35:00,16.39,16.4,16.37,16.4,13000.0,16.39,16.4,16.37,16.4,13000.0
2006-08-23 10:40:00,16.4,16.41,16.36,16.36,22700.0,16.4,16.41,16.36,16.36,22700.0
2006-08-23 10:45:00,16.35,16.37,16.34,16.35,23300.0,16.35,16.37,16.34,16.35,23300.0
2006-08-23 10:50:00,16.35,16.37,16.34,16.36,18200.0,16.35,16.37,16.34,16.36,18200.0
2006-08-23 10:55:00,16.36,16.36,16.34,16.36,23600.0,16.36,16.36,16.34,16.36,23600.0
2006-08-23 11:00:00,16.36,16.38,16.35,16.37,12700.0,16.36,16.38,16.35,16.37,12700.0
2006-08-23 11:05:00,16.36,16.36,16.26,16.28,29700.0,16.36,16.36,16.26,16.28,29700.0
2006-08-23 11:10:00,16.27,16.32,16.21,16.31,27700.0,16.27,16.32,16.21,16.31,27700.0
2006-08-23 11:15:00,16.31,16.31,16.27,16.28,41400.0,16.31,16.31,16.27,16.28,41400.0
2006-08-23 11:20:00,16.28,16.31,16.28,16.3,32000.0,16.28,16.31,16.28,16.3,32000.0
2006-08-23 11:25:00,16.3,16.32,16.3,16.32,9400.0,16.3,16.32,16.3,16.32,9400.0
2006-08-23 11:30:00,16.33,16.38,16.32,16.38,21600.0,16.33,16.38,16.32,16.38,21600.0
2006-08-23 11:35:00,16.37,16.37,16.34,16.36,19900.0,16.37,16.37,16.34,16.36,19900.0
2006-08-23 11:40:00,16.37,16.38,16.35,16.37,21500.0,16.37,16.38,16.35,16.37,21500.0
2006-08-23 11:45:00,16.37,16.39,16.37,16.38,10300.0,16.37,16.39,16.37,16.38,10300.0
2006-08-23 11:50:00,16.37,16.38,16.37,16.37,7500.0,16.37,16.38,16.37,16.37,7500.0
2006-08-23 11:55:00,16.37,16.38,16.36,16.38,9200.0,16.37,16.38,16.36,16.38,9200.0
2006-08-23 12:00:00,16.38,16.4,16.38,16.4,7000.0,16.38,16.4,16.38,16.4,7000.0
2006-08-23 12:05:00,16.39,16.41,16.39,16.4,5000.0,16.39,16.41,16.39,16.4,5000.0
2006-08-23 12:10:00,16.4,16.41,16.39,16.4,5700.0,16.4,16.41,16.39,16.4,5700.0
2006-08-23 12:15:00,16.41,16.41,16.38,16.38,11100.0,16.41,16.41,16.38,16.38,11100.0
2006-08-23 12:20:00,16.37,16.4,16.37,16.39,6000.0,16.37,16.4,16.37,16.39,6000.0
2006-08-23 12:25:00,16.39,16.39,16.38,16.38,6200.0,16.39,16.39,16.38,16.38,6200.0
2006-08-23 12:30:00,16.38,16.39,16.37,16.38,10500.0,16.38,16.39,16.37,16.38,10500.0
2006-08-23 12:35:00,16.38,16.38,16.36,16.37,10600.0,16.38,16.38,16.36,16.37,10600.0
2006-08-23 12:40:00,16.37,16.39,16.37,16.39,34000.0,16.37,16.39,16.37,16.39,34000.0
2006-08-23 12:45:00,16.39,16.41,16.38,16.4,9100.0,16.39,16.41,16.38,16.4,9100.0
2006-08-23 12:50:00,16.4,16.43,16.39,16.43,23700.0,16.4,16.43,16.39,16.43,23700.0
2006-08-23 12:55:00,16.43,16.45,16.4,16.42,21800.0,16.43,16.45,16.4,16.42,21800.0
2006-08-23 13:00:00,16.41,16.43,16.4,16.42,13600.0,16.41,16.43,16.4,16.42,13600.0
2006-08-23 13:05:00,16.42,16.45,16.39,16.4,34300.0,16.42,16.45,16.39,16.4,34300.0
2006-08-23 13:10:00,16.4,16.43,16.4,16.43,12000.0,16.4,16.43,16.4,16.43,12000.0
2006-08-23 13:15:00,16.42,16.42,16.41,16.42,9600.0,16.42,16.42,16.41,16.42,9600.0
2006-08-23 13:20:00,16.42,16.43,16.41,16.42,4700.0,16.42,16.43,16.41,16.42,4700.0
2006-08-23 13:25:00,16.42,16.43,16.42,16.42,1800.0,16.42,16.43,16.42,16.42,1800.0
2006-08-23 13:30:00,16.42,16.43,16.42,16.42,1500.0,16.42,16.43,16.42,16.42,1500.0
2006-08-23 13:35:00,16.41,16.41,16.39,16.41,18800.0,16.41,16.41,16.39,16.41,18800.0
2006-08-23 13:40:00,16.41,16.41,16.33,16.34,29500.0,16.41,16.41,16.33,16.34,29500.0
2006-08-23 13:45:00,16.34,16.37,16.31,16.32,45100.0,16.34,16.37,16.31,16.32,45100.0
2006-08-23 13:50:00,16.31,16.38,16.3,16.34,44100.0,16.31,16.38,16.3,16.34,44100.0
2006-08-23 13:55:00,16.35,16.41,16.35,16.4,21300.0,16.35,16.41,16.35,16.4,21300.0
2006-08-23 14:00:00,16.4,16.42,16.37,16.4,40500.0,16.4,16.42,16.37,16.4,40500.0
2006-08-23 14:05:00,16.39,16.41,16.37,16.38,23900.0,16.39,16.41,16.37,16.38,23900.0
2006-08-23 14:10:00,16.39,16.4,16.38,16.39,10400.0,16.39,16.4,16.38,16.39,10400.0
2006-08-23 14:15:00,16.38,16.4,16.37,16.37,16600.0,16.38,16.4,16.37,16.37,16600.0
2006-08-23 14:20:00,16.37,16.41,16.37,16.38,85400.0,16.37,16.41,16.37,16.38,85400.0
2006-08-23 14:25:00,16.38,16.38,16.31,16.32,28500.0,16.38,16.38,16.31,16.32,28500.0
2006-08-23 14:30:00,16.33,16.33,16.25,16.27,40500.0,16.33,16.33,16.25,16.27,40500.0
2006-08-23 14:35:00,16.28,16.31,16.28,16.29,15200.0,16.28,16.31,16.28,16.29,15200.0
2006-08-23 14:40:00,16.29,16.3,16.21,16.21,23600.0,16.29,16.3,16.21,16.21,23600.0
2006-08-23 14:45:00,16.22,16.25,16.21,16.25,9800.0,16.22,16.25,16.21,16.25,9800.0
2006-08-23 14:50:00,16.25,16.3,16.25,16.3,8800.0,16.25,16.3,16.25,16.3,8800.0
2006-08-23 14:55:00,16.28,16.29,16.25,16.27,26900.0,16.28,16.29,16.25,16.27,26900.0
2006-08-23 15:00:00,16.28,16.31,16.21,16.27,124400.0,16.28,16.31,16.21,16.27,124400.0
2006-08-23 15:05:00,16.27,16.31,16.26,16.3,41500.0,16.27,16.31,16.26,16.3,41500.0
2006-08-23 15:10:00,16.3,16.34,16.28,16.32,25500.0,16.3,16.34,16.28,16.32,25500.0
2006-08-23 15:15:00,16.32,16.35,16.28,16.35,14700.0,16.32,16.35,16.28,16.35,14700.0
2006-08-23 15:20:00,16.34,16.35,16.32,16.32,7700.0,16.34,16.35,16.32,16.32,7700.0
2006-08-23 15:25:00,16.34,16.42,16.32,16.42,22900.0,16.34,16.42,16.32,16.42,22900.0
2006-08-23 15:30:00,16.42,16.42,16.34,16.37,50200.0,16.42,16.42,16.34,16.37,50200.0
2006-08-23 15:35:00,16.37,16.78,16.36,16.52,102100.0,16.37,16.78,16.36,16.52,102100.0
2006-08-23 15:40:00,16.52,16.52,16.43,16.51,33400.0,16.52,16.52,16.43,16.51,33400.0
2006-08-23 15:45:00,16.51,16.56,16.48,16.51,51800.0,16.51,16.56,16.48,16.51,51800.0
2006-08-23 15:50:00,16.52,16.55,16.46,16.54,46800.0,16.52,16.55,16.46,16.54,46800.0
2006-08-23 15:55:00,16.54,16.54,16.44,16.5,51200.0,16.54,16.54,16.44,16.5,51200.0
2006-08-24 09:30:00,16.58,16.67,16.53,16.58,40500.0,16.58,16.67,16.53,16.58,40500.0
2006-08-24 09:35:00,16.58,16.59,16.49,16.49,12600.0,16.58,16.59,16.49,16.49,12600.0
2006-08-24 09:40:00,16.48,16.49,16.46,16.48,6300.0,16.48,16.49,16.46,16.48,6300.0
2006-08-24 09:45:00,16.48,16.5,16.47,16.5,2400.0,16.48,16.5,16.47,16.5,2400.0
2006-08-24 09:50:00,16.49,16.51,16.46,16.49,24400.0,16.49,16.51,16.46,16.49,24400.0
2006-08-24 09:55:00,16.49,16.53,16.48,16.48,6600.0,16.49,16.53,16.48,16.48,6600.0
2006-08-24 10:00:00,16.48,16.48,16.33,16.4,18100.0,16.48,16.48,16.33,16.4,18100.0
2006-08-24 10:05:00,16.42,16.46,16.4,16.44,9300.0,16.42,16.46,16.4,16.44,9300.0
2006-08-24 10:10:00,16.44,16.47,16.39,16.46,26600.0,16.44,16.47,16.39,16.46,26600.0
2006-08-24 10:15:00,16.48,16.51,16.45,16.45,15000.0,16.48,16.51,16.45,16.45,15000.0
2006-08-24 10:20:00,16.45,16.46,16.39,16.39,13900.0,16.45,16.46,16.39,16.39,13900.0
2006-08-24 10:25:00,16.4,16.42,16.37,16.39,18600.0,16.4,16.42,16.37,16.39,18600.0
2006-08-24 10:30:00,16.39,16.39,16.37,16.38,5900.0,16.39,16.39,16.37,16.38,5900.0
2006-08-24 10:35:00,16.38,16.38,16.3,16.3,30100.0,16.38,16.38,16.3,16.3,30100.0
2006-08-24 10:40:00,16.31,16.32,16.27,16.3,25300.0,16.31,16.32,16.27,16.3,25300.0
2006-08-24 10:45:00,16.3,16.34,16.29,16.34,5200.0,16.3,16.34,16.29,16.34,5200.0
2006-08-24 10:50:00,16.34,16.37,16.34,16.37,8700.0,16.34,16.37,16.34,16.37,8700.0
2006-08-24 10:55:00,16.37,16.38,16.36,16.36,3700.0,16.37,16.38,16.36,16.36,3700.0
2006-08-24 11:00:00,16.36,16.36,16.3,16.33,15100.0,16.36,16.36,16.3,16.33,15100.0
2006-08-24 11:05:00,16.35,16.37,16.35,16.35,5300.0,16.35,16.37,16.35,16.35,5300.0
2006-08-24 11:10:00,16.36,16.36,16.33,16.33,11700.0,16.36,16.36,16.33,16.33,11700.0
2006-08-24 11:15:00,16.33,16.34,16.29,16.32,21100.0,16.33,16.34,16.29,16.32,21100.0
2006-08-24 11:20:00,16.32,16.33,16.3,16.31,16500.0,16.32,16.33,16.3,16.31,16500.0
2006-08-24 11:25:00,16.31,16.34,16.31,16.33,7100.0,16.31,16.34,16.31,16.33,7100.0
2006-08-24 11:30:00,16.33,16.35,16.32,16.35,15800.0,16.33,16.35,16.32,16.35,15800.0
2006-08-24 11:35:00,16.36,16.37,16.35,16.37,13400.0,16.36,16.37,16.35,16.37,13400.0
2006-08-24 11:40:00,16.37,16.39,16.35,16.38,17100.0,16.37,16.39,16.35,16.38,17100.0
2006-08-24 11:45:00,16.38,16.38,16.33,16.35,34100.0,16.38,16.38,16.33,16.35,34100.0
2006-08-24 11:50:00,16.35,16.35,16.32,16.34,29600.0,16.35,16.35,16.32,16.34,29600.0
2006-08-24 11:55:00,16.34,16.34,16.3,16.32,21800.0,16.34,16.34,16.3,16.32,21800.0
2006-08-24 12:00:00,16.32,16.33,16.28,16.29,19800.0,16.32,16.33,16.28,16.29,19800.0
2006-08-24 12:05:00,16.29,16.3,16.24,16.24,7000.0,16.29,16.3,16.24,16.24,7000.0
2006-08-24 12:10:00,16.24,16.25,16.22,16.24,6000.0,16.24,16.25,16.22,16.24,6000.0
2006-08-24 12:15:00,16.23,16.24,16.22,16.23,8700.0,16.23,16.24,16.22,16.23,8700.0
2006-08-24 12:20:00,16.24,16.28,16.24,16.28,12500.0,16.24,16.28,16.24,16.28,12500.0
2006-08-24 12:25:00,16.28,16.28,16.26,16.26,10700.0,16.28,16.28,16.26,16.26,10700.0
2006-08-24 12:30:00,16.26,16.27,16.26,16.26,2500.0,16.26,16.27,16.26,16.26,2500.0
2006-08-24 12:35:00,16.26,16.29,16.26,16.29,5600.0,16.26,16.29,16.26,16.29,5600.0
2006-08-24 12:40:00,16.3,16.32,16.29,16.32,10000.0,16.3,16.32,16.29,16.32,10000.0
2006-08-24 12:45:00,16.3,16.34,16.3,16.32,5700.0,16.3,16.34,16.3,16.32,5700.0
2006-08-24 12:50:00,16.32,16.32,16.32,16.32,400.0,16.32,16.32,16.32,16.32,400.0
2006-08-24 12:55:00,16.31,16.31,16.28,16.29,9900.0,16.31,16.31,16.28,16.29,9900.0
2006-08-24 13:00:00,16.29,16.3,16.28,16.29,4400.0,16.29,16.3,16.28,16.29,4400.0
2006-08-24 13:05:00,16.29,16.3,16.28,16.29,4200.0,16.29,16.3,16.28,16.29,4200.0
2006-08-24 13:10:00,16.3,16.31,16.29,16.3,13500.0,16.3,16.31,16.29,16.3,13500.0
2006-08-24 13:15:00,16.3,16.31,16.3,16.3,13800.0,16.3,16.31,16.3,16.3,13800.0
2006-08-24 13:20:00,16.3,16.38,16.3,16.34,33500.0,16.3,16.38,16.3,16.34,33500.0
2006-08-24 13:25:00,16.35,16.36,16.34,16.35,3500.0,16.35,16.36,16.34,16.35,3500.0
2006-08-24 13:30:00,16.35,16.36,16.34,16.34,12000.0,16.35,16.36,16.34,16.34,12000.0
2006-08-24 13:35:00,16.34,16.36,16.34,16.34,5400.0,16.34,16.36,16.34,16.34,5400.0
2006-08-24 13:40:00,16.34,16.34,16.32,16.33,7200.0,16.34,16.34,16.32,16.33,7200.0
2006-08-24 13:45:00,16.33,16.33,16.3,16.3,13700.0,16.33,16.33,16.3,16.3,13700.0
2006-08-24 13:50:00,16.3,16.3,16.29,16.3,12000.0,16.3,16.3,16.29,16.3,12000.0
2006-08-24 13:55:00,16.3,16.32,16.3,16.31,8200.0,16.3,16.32,16.3,16.31,8200.0
2006-08-24 14:00:00,16.3,16.35,16.29,16.35,29000.0,16.3,16.35,16.29,16.35,29000.0
2006-08-24 14:05:00,16.35,16.37,16.35,16.35,10300.0,16.35,16.37,16.35,16.35,10300.0
2006-08-24 14:10:00,16.35,16.39,16.35,16.37,15400.0,16.35,16.39,16.35,16.37,15400.0
2006-08-24 14:15:00,16.36,16.43,16.35,16.4,31100.0,16.36,16.43,16.35,16.4,31100.0
2006-08-24 14:20:00,16.4,16.42,16.4,16.4,12300.0,16.4,16.42,16.4,16.4,12300.0
2006-08-24 14:25:00,16.4,16.41,16.38,16.38,10300.0,16.4,16.41,16.38,16.38,10300.0
2006-08-24 14:30:00,16.38,16.4,16.37,16.39,16200.0,16.38,16.4,16.37,16.39,16200.0
2006-08-24 14:35:00,16.4,16.4,16.39,16.39,6900.0,16.4,16.4,16.39,16.39,6900.0
2006-08-24 14:40:00,16.39,16.39,16.34,16.38,32300.0,16.39,16.39,16.34,16.38,32300.0
2006-08-24 14:45:00,16.36,16.38,16.34,16.36,37600.0,16.36,16.38,16.34,16.36,37600.0
2006-08-24 14:50:00,16.36,16.36,16.34,16.36,12400.0,16.36,16.36,16.34,16.36,12400.0
2006-08-24 14:55:00,16.36,16.4,16.35,16.4,21700.0,16.36,16.4,16.35,16.4,21700.0
2006-08-24 15:00:00,16.4,16.41,16.37,16.39,17000.0,16.4,16.41,16.37,16.39,17000.0
2006-08-24 15:05:00,16.39,16.4,16.38,16.39,7900.0,16.39,16.4,16.38,16.39,7900.0
2006-08-24 15:10:00,16.4,16.4,16.37,16.37,5900.0,16.4,16.4,16.37,16.37,5900.0
2006-08-24 15:15:00,16.38,16.38,16.33,16.34,22600.0,16.38,16.38,16.33,16.34,22600.0
2006-08-24 15:20:00,16.34,16.35,16.32,16.34,13400.0,16.34,16.35,16.32,16.34,13400.0
2006-08-24 15:25:00,16.34,16.38,16.34,16.38,10200.0,16.34,16.38,16.34,16.38,10200.0
2006-08-24 15:30:00,16.38,16.42,16.38,16.41,13200.0,16.38,16.42,16.38,16.41,13200.0
2006-08-24 15:35:00,16.4,16.41,16.39,16.41,19800.0,16.4,16.41,16.39,16.41,19800.0
2006-08-24 15:40:00,16.41,16.41,16.38,16.4,8600.0,16.41,16.41,16.38,16.4,8600.0
2006-08-24 15:45:00,16.4,16.44,16.39,16.44,13400.0,16.4,16.44,16.39,16.44,13400.0
2006-08-24 15:50:00,16.43,16.45,16.41,16.43,25200.0,16.43,16.45,16.41,16.43,25200.0
2006-08-24 15:55:00,16.43,16.44,16.41,16.44,42100.0,16.43,16.44,16.41,16.44,42100.0
2006-08-25 09:30:00,16.35,16.42,16.29,16.34,30500.0,16.35,16.42,16.29,16.34,30500.0
2006-08-25 09:35:00,16.35,16.37,16.31,16.32,7800.0,16.35,16.37,16.31,16.32,7800.0
2006-08-25 09:40:00,16.32,16.33,16.27,16.32,15400.0,16.32,16.33,16.27,16.32,15400.0
2006-08-25 09:45:00,16.32,16.33,16.3,16.33,26400.0,16.32,16.33,16.3,16.33,26400.0
2006-08-25 09:50:00,16.33,16.38,16.33,16.36,18900.0,16.33,16.38,16.33,16.36,18900.0
2006-08-25 09:55:00,16.37,16.46,16.35,16.45,22300.0,16.37,16.46,16.35,16.45,22300.0
2006-08-25 10:00:00,16.43,16.5,16.39,16.46,31000.0,16.43,16.5,16.39,16.46,31000.0
2006-08-25 10:05:00,16.45,16.52,16.45,16.49,44200.0,16.45,16.52,16.45,16.49,44200.0
2006-08-25 10:10:00,16.49,16.49,16.43,16.43,22000.0,16.49,16.49,16.43,16.43,22000.0
2006-08-25 10:15:00,16.44,16.45,16.34,16.38,32500.0,16.44,16.45,16.34,16.38,32500.0
2006-08-25 10:20:00,16.39,16.4,16.34,16.39,37800.0,16.39,16.4,16.34,16.39,37800.0
2006-08-25 10:25:00,16.38,16.42,16.36,16.39,7100.0,16.38,16.42,16.36,16.39,7100.0
2006-08-25 10:30:00,16.39,16.42,16.35,16.36,16000.0,16.39,16.42,16.35,16.36,16000.0
2006-08-25 10:35:00,16.37,16.38,16.32,16.35,17900.0,16.37,16.38,16.32,16.35,17900.0
2006-08-25 10:40:00,16.35,16.36,16.34,16.35,7200.0,16.35,16.36,16.34,16.35,7200.0
2006-08-25 10:45:00,16.35,16.36,16.29,16.32,9500.0,16.35,16.36,16.29,16.32,9500.0
2006-08-25 10:50:00,16.31,16.34,16.3,16.32,12500.0,16.31,16.34,16.3,16.32,12500.0
2006-08-25 10:55:00,16.32,16.33,16.26,16.28,18900.0,16.32,16.33,16.26,16.28,18900.0
2006-08-25 11:00:00,16.27,16.27,16.24,16.25,17300.0,16.27,16.27,16.24,16.25,17300.0
2006-08-25 11:05:00,16.24,16.28,16.2,16.27,9000.0,16.24,16.28,16.2,16.27,9000.0
2006-08-25 11:10:00,16.27,16.33,16.26,16.29,16000.0,16.27,16.33,16.26,16.29,16000.0
2006-08-25 11:15:00,16.29,16.3,16.26,16.27,8100.0,16.29,16.3,16.26,16.27,8100.0
2006-08-25 11:20:00,16.28,16.31,16.28,16.3,9300.0,16.28,16.31,16.28,16.3,9300.0
2006-08-25 11:25:00,16.3,16.3,16.29,16.3,1900.0,16.3,16.3,16.29,16.3,1900.0
2006-08-25 11:30:00,16.29,16.29,16.24,16.25,12700.0,16.29,16.29,16.24,16.25,12700.0
2006-08-25 11:35:00,16.25,16.25,16.21,16.24,20000.0,16.25,16.25,16.21,16.24,20000.0
2006-08-25 11:40:00,16.26,16.26,16.24,16.25,4200.0,16.26,16.26,16.24,16.25,4200.0
2006-08-25 11:45:00,16.25,16.27,16.24,16.25,11500.0,16.25,16.27,16.24,16.25,11500.0
2006-08-25 11:50:00,16.25,16.31,16.25,16.31,10400.0,16.25,16.31,16.25,16.31,10400.0
2006-08-25 11:55:00,16.31,16.35,16.31,16.33,15700.0,16.31,16.35,16.31,16.33,15700.0
2006-08-25 12:00:00,16.33,16.33,16.33,16.33,1500.0,16.33,16.33,16.33,16.33,1500.0
2006-08-25 12:05:00,16.34,16.37,16.34,16.37,9300.0,16.34,16.37,16.34,16.37,9300.0
2006-08-25 12:10:00,16.37,16.37,16.35,16.36,5500.0,16.37,16.37,16.35,16.36,5500.0
2006-08-25 12:15:00,16.36,16.37,16.34,16.34,2200.0,16.36,16.37,16.34,16.34,2200.0
2006-08-25 12:20:00,16.34,16.37,16.33,16.35,20400.0,16.34,16.37,16.33,16.35,20400.0
2006-08-25 12:25:00,16.34,16.35,16.34,16.35,2400.0,16.34,16.35,16.34,16.35,2400.0
2006-08-25 12:30:00,16.35,16.36,16.3,16.33,59200.0,16.35,16.36,16.3,16.33,59200.0
2006-08-25 12:35:00,16.33,16.34,16.3,16.3,6400.0,16.33,16.34,16.3,16.3,6400.0
2006-08-25 12:40:00,16.3,16.32,16.3,16.31,18700.0,16.3,16.32,16.3,16.31,18700.0
2006-08-25 12:45:00,16.31,16.32,16.3,16.31,6900.0,16.31,16.32,16.3,16.31,6900.0
2006-08-25 12:50:00,16.31,16.32,16.3,16.3,4400.0,16.31,16.32,16.3,16.3,4400.0
2006-08-25 12:55:00,16.3,16.3,16.29,16.29,2700.0,16.3,16.3,16.29,16.29,2700.0
2006-08-25 13:00:00,16.3,16.3,16.29,16.29,3700.0,16.3,16.3,16.29,16.29,3700.0
2006-08-25 13:05:00,16.3,16.3,16.27,16.28,11000.0,16.3,16.3,16.27,16.28,11000.0
2006-08-25 13:10:00,16.27,16.29,16.27,16.28,13200.0,16.27,16.29,16.27,16.28,13200.0
2006-08-25 13:15:00,16.29,16.3,16.29,16.29,5700.0,16.29,16.3,16.29,16.29,5700.0
2006-08-25 13:20:00,16.3,16.31,16.29,16.29,5800.0,16.3,16.31,16.29,16.29,5800.0
2006-08-25 13:25:00,16.3,16.3,16.27,16.29,25400.0,16.3,16.3,16.27,16.29,25400.0
2006-08-25 13:30:00,16.28,16.28,16.24,16.27,20800.0,16.28,16.28,16.24,16.27,20800.0
2006-08-25 13:35:00,16.28,16.28,16.26,16.26,10500.0,16.28,16.28,16.26,16.26,10500.0
2006-08-25 13:40:00,16.26,16.27,16.22,16.25,17000.0,16.26,16.27,16.22,16.25,17000.0
2006-08-25 13:45:00,16.24,16.26,16.24,16.26,7300.0,16.24,16.26,16.24,16.26,7300.0
2006-08-25 13:50:00,16.26,16.27,16.25,16.27,10000.0,16.26,16.27,16.25,16.27,10000.0
2006-08-25 13:55:00,16.28,16.28,16.26,16.27,2100.0,16.28,16.28,16.26,16.27,2100.0
2006-08-25 14:00:00,16.28,16.29,16.27,16.29,6800.0,16.28,16.29,16.27,16.29,6800.0
2006-08-25 14:05:00,16.29,16.29,16.28,16.28,6100.0,16.29,16.29,16.28,16.28,6100.0
2006-08-25 14:10:00,16.29,16.31,16.24,16.25,30800.0,16.29,16.31,16.24,16.25,30800.0
2006-08-25 14:15:00,16.26,16.26,16.24,16.25,13800.0,16.26,16.26,16.24,16.25,13800.0
2006-08-25 14:20:00,16.25,16.27,16.25,16.27,14500.0,16.25,16.27,16.25,16.27,14500.0
2006-08-25 14:25:00,16.27,16.27,16.26,16.26,8000.0,16.27,16.27,16.26,16.26,8000.0
2006-08-25 14:30:00,16.27,16.29,16.27,16.29,9500.0,16.27,16.29,16.27,16.29,9500.0
2006-08-25 14:35:00,16.3,16.31,16.18,16.26,46800.0,16.3,16.31,16.18,16.26,46800.0
2006-08-25 14:40:00,16.27,16.29,16.26,16.26,17300.0,16.27,16.29,16.26,16.26,17300.0
2006-08-25 14:45:00,16.25,16.26,16.23,16.26,27700.0,16.25,16.26,16.23,16.26,27700.0
2006-08-25 14:50:00,16.27,16.28,16.25,16.28,4900.0,16.27,16.28,16.25,16.28,4900.0
2006-08-25 14:55:00,16.27,16.31,16.27,16.31,15300.0,16.27,16.31,16.27,16.31,15300.0
2006-08-25 15:00:00,16.31,16.33,16.31,16.32,11600.0,16.31,16.33,16.31,16.32,11600.0
2006-08-25 15:05:00,16.32,16.33,16.32,16.33,4400.0,16.32,16.33,16.32,16.33,4400.0
2006-08-25 15:10:00,16.32,16.36,16.31,16.36,23500.0,16.32,16.36,16.31,16.36,23500.0
2006-08-25 15:15:00,16.36,16.4,16.35,16.37,32700.0,16.36,16.4,16.35,16.37,32700.0
2006-08-25 15:20:00,16.36,16.39,16.35,16.36,24600.0,16.36,16.39,16.35,16.36,24600.0
2006-08-25 15:25:00,16.37,16.4,16.35,16.39,21300.0,16.37,16.4,16.35,16.39,21300.0
2006-08-25 15:30:00,16.39,16.41,16.36,16.41,28100.0,16.39,16.41,16.36,16.41,28100.0
2006-08-25 15:35:00,16.4,16.4,16.36,16.36,14000.0,16.4,16.4,16.36,16.36,14000.0
2006-08-25 15:40:00,16.36,16.36,16.33,16.35,16800.0,16.36,16.36,16.33,16.35,16800.0
2006-08-25 15:45:00,16.35,16.35,16.34,16.34,17100.0,16.35,16.35,16.34,16.34,17100.0
2006-08-25 15:50:00,16.34,16.35,16.33,16.33,24800.0,16.34,16.35,16.33,16.33,24800.0
2006-08-25 15:55:00,16.33,16.34,16.3,16.3,33000.0,16.33,16.34,16.3,16.3,33000.0
2006-08-28 09:30:00,16.39,16.39,16.26,16.28,88100.0,16.39,16.39,16.26,16.28,88100.0
2006-08-28 09:35:00,16.28,16.34,16.28,16.3,16500.0,16.28,16.34,16.28,16.3,16500.0
2006-08-28 09:40:00,16.31,16.31,16.28,16.3,6300.0,16.31,16.31,16.28,16.3,6300.0
2006-08-28 09:45:00,16.31,16.36,16.29,16.35,8400.0,16.31,16.36,16.29,16.35,8400.0
2006-08-28 09:50:00,16.33,16.35,16.28,16.29,10600.0,16.33,16.35,16.28,16.29,10600.0
2006-08-28 09:55:00,16.29,16.34,16.29,16.31,10300.0,16.29,16.34,16.29,16.31,10300.0
2006-08-28 10:00:00,16.31,16.34,16.28,16.33,13400.0,16.31,16.34,16.28,16.33,13400.0
2006-08-28 10:05:00,16.32,16.35,16.32,16.33,6000.0,16.32,16.35,16.32,16.33,6000.0
2006-08-28 10:10:00,16.34,16.37,16.34,16.37,13600.0,16.34,16.37,16.34,16.37,13600.0
2006-08-28 10:15:00,16.37,16.38,16.37,16.38,3800.0,16.37,16.38,16.37,16.38,3800.0
2006-08-28 10:20:00,16.37,16.45,16.37,16.44,20800.0,16.37,16.45,16.37,16.44,20800.0
2006-08-28 10:25:00,16.44,16.5,16.44,16.5,11300.0,16.44,16.5,16.44,16.5,11300.0
2006-08-28 10:30:00,16.49,16.49,16.43,16.45,40000.0,16.49,16.49,16.43,16.45,40000.0
2006-08-28 10:35:00,16.45,16.47,16.45,16.47,8900.0,16.45,16.47,16.45,16.47,8900.0
2006-08-28 10:40:00,16.47,16.5,16.44,16.48,15700.0,16.47,16.5,16.44,16.48,15700.0
2006-08-28 10:45:00,16.47,16.48,16.46,16.46,4100.0,16.47,16.48,16.46,16.46,4100.0
2006-08-28 10:50:00,16.46,16.48,16.46,16.48,6500.0,16.46,16.48,16.46,16.48,6500.0
2006-08-28 10:55:00,16.47,16.47,16.46,16.47,4600.0,16.47,16.47,16.46,16.47,4600.0
2006-08-28 11:00:00,16.47,16.53,16.47,16.51,17300.0,16.47,16.53,16.47,16.51,17300.0
2006-08-28 11:05:00,16.52,16.53,16.5,16.53,13900.0,16.52,16.53,16.5,16.53,13900.0
2006-08-28 11:10:00,16.53,16.55,16.53,16.55,4200.0,16.53,16.55,16.53,16.55,4200.0
2006-08-28 11:15:00,16.55,16.58,16.55,16.57,6000.0,16.55,16.58,16.55,16.57,6000.0
2006-08-28 11:20:00,16.56,16.56,16.47,16.51,23100.0,16.56,16.56,16.47,16.51,23100.0
2006-08-28 11:25:00,16.52,16.55,16.48,16.48,18500.0,16.52,16.55,16.48,16.48,18500.0
2006-08-28 11:30:00,16.47,16.54,16.46,16.48,30700.0,16.47,16.54,16.46,16.48,30700.0
2006-08-28 11:35:00,16.48,16.5,16.47,16.49,3600.0,16.48,16.5,16.47,16.49,3600.0
2006-08-28 11:40:00,16.48,16.5,16.48,16.48,900.0,16.48,16.5,16.48,16.48,900.0
2006-08-28 11:45:00,16.48,16.54,16.48,16.53,6400.0,16.48,16.54,16.48,16.53,6400.0
2006-08-28 11:50:00,16.53,16.58,16.51,16.58,15700.0,16.53,16.58,16.51,16.58,15700.0
2006-08-28 11:55:00,16.57,16.63,16.56,16.6,30600.0,16.57,16.63,16.56,16.6,30600.0
2006-08-28 12:00:00,16.61,16.61,16.59,16.59,6400.0,16.61,16.61,16.59,16.59,6400.0
2006-08-28 12:05:00,16.58,16.59,16.53,16.56,15500.0,16.58,16.59,16.53,16.56,15500.0
2006-08-28 12:10:00,16.56,16.57,16.56,16.56,5100.0,16.56,16.57,16.56,16.56,5100.0
2006-08-28 12:15:00,16.56,16.61,16.56,16.61,16000.0,16.56,16.61,16.56,16.61,16000.0
2006-08-28 12:20:00,16.61,16.65,16.59,16.62,15900.0,16.61,16.65,16.59,16.62,15900.0
2006-08-28 12:25:00,16.6,16.6,16.56,16.56,3100.0,16.6,16.6,16.56,16.56,3100.0
2006-08-28 12:30:00,16.57,16.59,16.56,16.59,3400.0,16.57,16.59,16.56,16.59,3400.0
2006-08-28 12:35:00,16.59,16.61,16.58,16.58,4400.0,16.59,16.61,16.58,16.58,4400.0
2006-08-28 12:40:00,16.58,16.59,16.58,16.59,4500.0,16.58,16.59,16.58,16.59,4500.0
2006-08-28 12:45:00,16.59,16.6,16.58,16.6,2900.0,16.59,16.6,16.58,16.6,2900.0
2006-08-28 12:50:00,16.59,16.6,16.59,16.6,3100.0,16.59,16.6,16.59,16.6,3100.0
2006-08-28 12:55:00,16.6,16.64,16.56,16.59,38800.0,16.6,16.64,16.56,16.59,38800.0
2006-08-28 13:00:00,16.59,16.6,16.58,16.59,5000.0,16.59,16.6,16.58,16.59,5000.0
2006-08-28 13:05:00,16.58,16.6,16.58,16.59,9900.0,16.58,16.6,16.58,16.59,9900.0
2006-08-28 13:10:00,16.6,16.62,16.58,16.58,22100.0,16.6,16.62,16.58,16.58,22100.0
2006-08-28 13:15:00,16.59,16.6,16.58,16.58,1400.0,16.59,16.6,16.58,16.58,1400.0
2006-08-28 13:20:00,16.58,16.58,16.57,16.57,15100.0,16.58,16.58,16.57,16.57,15100.0
2006-08-28 13:25:00,16.57,16.58,16.57,16.57,2800.0,16.57,16.58,16.57,16.57,2800.0
2006-08-28 13:30:00,16.58,16.58,16.58,16.58,8600.0,16.58,16.58,16.58,16.58,8600.0
2006-08-28 13:35:00,16.58,16.58,16.57,16.58,5400.0,16.58,16.58,16.57,16.58,5400.0
2006-08-28 13:40:00,16.58,16.58,16.57,16.57,2300.0,16.58,16.58,16.57,16.57,2300.0
2006-08-28 13:45:00,16.57,16.59,16.57,16.57,2800.0,16.57,16.59,16.57,16.57,2800.0
2006-08-28 13:50:00,16.57,16.59,16.57,16.59,6500.0,16.57,16.59,16.57,16.59,6500.0
2006-08-28 13:55:00,16.59,16.6,16.58,16.6,9100.0,16.59,16.6,16.58,16.6,9100.0
2006-08-28 14:00:00,16.6,16.61,16.59,16.6,20900.0,16.6,16.61,16.59,16.6,20900.0
2006-08-28 14:05:00,16.6,16.61,16.59,16.59,7000.0,16.6,16.61,16.59,16.59,7000.0
2006-08-28 14:10:00,16.6,16.6,16.59,16.6,3300.0,16.6,16.6,16.59,16.6,3300.0
2006-08-28 14:15:00,16.6,16.6,16.57,16.57,4500.0,16.6,16.6,16.57,16.57,4500.0
2006-08-28 14:20:00,16.57,16.6,16.55,16.6,37700.0,16.57,16.6,16.55,16.6,37700.0
2006-08-28 14:25:00,16.58,16.6,16.58,16.6,5900.0,16.58,16.6,16.58,16.6,5900.0
2006-08-28 14:30:00,16.6,16.6,16.57,16.59,1600.0,16.6,16.6,16.57,16.59,1600.0
2006-08-28 14:35:00,16.6,16.6,16.57,16.6,2500.0,16.6,16.6,16.57,16.6,2500.0
2006-08-28 14:40:00,16.59,16.6,16.59,16.59,4200.0,16.59,16.6,16.59,16.59,4200.0
2006-08-28 14:45:00,16.6,16.6,16.58,16.58,6300.0,16.6,16.6,16.58,16.58,6300.0
2006-08-28 14:50:00,16.58,16.6,16.58,16.59,10600.0,16.58,16.6,16.58,16.59,10600.0
2006-08-28 14:55:00,16.59,16.6,16.58,16.6,13800.0,16.59,16.6,16.58,16.6,13800.0
2006-08-28 15:00:00,16.59,16.61,16.59,16.59,12500.0,16.59,16.61,16.59,16.59,12500.0
2006-08-28 15:05:00,16.6,16.6,16.57,16.6,16300.0,16.6,16.6,16.57,16.6,16300.0
2006-08-28 15:10:00,16.6,16.6,16.59,16.59,4600.0,16.6,16.6,16.59,16.59,4600.0
2006-08-28 15:15:00,16.59,16.6,16.58,16.6,13800.0,16.59,16.6,16.58,16.6,13800.0
2006-08-28 15:20:00,16.59,16.6,16.57,16.57,14800.0,16.59,16.6,16.57,16.57,14800.0
2006-08-28 15:25:00,16.58,16.6,16.57,16.59,16200.0,16.58,16.6,16.57,16.59,16200.0
2006-08-28 15:30:00,16.59,16.59,16.57,16.59,15400.0,16.59,16.59,16.57,16.59,15400.0
2006-08-28 15:35:00,16.58,16.59,16.54,16.55,21900.0,16.58,16.59,16.54,16.55,21900.0
2006-08-28 15:40:00,16.55,16.56,16.53,16.54,18000.0,16.55,16.56,16.53,16.54,18000.0
2006-08-28 15:45:00,16.54,16.55,16.52,16.52,31700.0,16.54,16.55,16.52,16.52,31700.0
2006-08-28 15:50:00,16.52,16.53,16.51,16.52,54600.0,16.52,16.53,16.51,16.52,54600.0
2006-08-28 15:55:00,16.52,16.53,16.49,16.52,116800.0,16.52,16.53,16.49,16.52,116800.0
2006-08-29 09:30:00,16.55,16.56,16.41,16.53,35100.0,16.55,16.56,16.41,16.53,35100.0
2006-08-29 09:35:00,16.53,16.57,16.5,16.52,45200.0,16.53,16.57,16.5,16.52,45200.0
2006-08-29 09:40:00,16.54,16.56,16.51,16.53,5400.0,16.54,16.56,16.51,16.53,5400.0
2006-08-29 09:45:00,16.53,16.55,16.5,16.53,16500.0,16.53,16.55,16.5,16.53,16500.0
2006-08-29 09:50:00,16.53,16.55,16.53,16.55,2300.0,16.53,16.55,16.53,16.55,2300.0
2006-08-29 09:55:00,16.55,16.56,16.53,16.54,3500.0,16.55,16.56,16.53,16.54,3500.0
2006-08-29 10:00:00,16.55,16.55,16.46,16.54,9800.0,16.55,16.55,16.46,16.54,9800.0
2006-08-29 10:05:00,16.52,16.54,16.47,16.49,4500.0,16.52,16.54,16.47,16.49,4500.0
2006-08-29 10:10:00,16.49,16.55,16.49,16.52,7900.0,16.49,16.55,16.49,16.52,7900.0
2006-08-29 10:15:00,16.54,16.54,16.42,16.43,17100.0,16.54,16.54,16.42,16.43,17100.0
2006-08-29 10:20:00,16.44,16.48,16.42,16.44,21300.0,16.44,16.48,16.42,16.44,21300.0
2006-08-29 10:25:00,16.43,16.45,16.39,16.39,15900.0,16.43,16.45,16.39,16.39,15900.0
2006-08-29 10:30:00,16.39,16.4,16.34,16.36,20900.0,16.39,16.4,16.34,16.36,20900.0
2006-08-29 10:35:00,16.37,16.43,16.37,16.39,18700.0,16.37,16.43,16.37,16.39,18700.0
2006-08-29 10:40:00,16.39,16.42,16.39,16.42,4600.0,16.39,16.42,16.39,16.42,4600.0
2006-08-29 10:45:00,16.41,16.41,16.35,16.38,10000.0,16.41,16.41,16.35,16.38,10000.0
2006-08-29 10:50:00,16.38,16.4,16.38,16.39,15700.0,16.38,16.4,16.38,16.39,15700.0
2006-08-29 10:55:00,16.39,16.46,16.38,16.45,47200.0,16.39,16.46,16.38,16.45,47200.0
2006-08-29 11:00:00,16.44,16.47,16.43,16.45,14400.0,16.44,16.47,16.43,16.45,14400.0
2006-08-29 11:05:00,16.45,16.45,16.42,16.43,12300.0,16.45,16.45,16.42,16.43,12300.0
2006-08-29 11:10:00,16.43,16.47,16.43,16.44,10500.0,16.43,16.47,16.43,16.44,10500.0
2006-08-29 11:15:00,16.44,16.5,16.44,16.48,8800.0,16.44,16.5,16.44,16.48,8800.0
2006-08-29 11:20:00,16.48,16.48,16.43,16.44,8100.0,16.48,16.48,16.43,16.44,8100.0
2006-08-29 11:25:00,16.44,16.47,16.44,16.46,15900.0,16.44,16.47,16.44,16.46,15900.0
2006-08-29 11:30:00,16.46,16.47,16.43,16.43,9300.0,16.46,16.47,16.43,16.43,9300.0
2006-08-29 11:35:00,16.44,16.44,16.42,16.42,3900.0,16.44,16.44,16.42,16.42,3900.0
2006-08-29 11:40:00,16.41,16.41,16.41,16.41,6300.0,16.41,16.41,16.41,16.41,6300.0
2006-08-29 11:45:00,16.42,16.42,16.4,16.41,12200.0,16.42,16.42,16.4,16.41,12200.0
2006-08-29 11:50:00,16.42,16.44,16.42,16.44,4000.0,16.42,16.44,16.42,16.44,4000.0
2006-08-29 11:55:00,16.43,16.44,16.43,16.43,5800.0,16.43,16.44,16.43,16.43,5800.0
2006-08-29 12:00:00,16.43,16.44,16.43,16.43,16500.0,16.43,16.44,16.43,16.43,16500.0
2006-08-29 12:05:00,16.44,16.44,16.43,16.43,5700.0,16.44,16.44,16.43,16.43,5700.0
2006-08-29 12:10:00,16.43,16.44,16.43,16.43,18400.0,16.43,16.44,16.43,16.43,18400.0
2006-08-29 12:15:00,16.42,16.43,16.41,16.42,12100.0,16.42,16.43,16.41,16.42,12100.0
2006-08-29 12:20:00,16.42,16.43,16.42,16.43,2100.0,16.42,16.43,16.42,16.43,2100.0
2006-08-29 12:25:00,16.42,16.43,16.42,16.43,16200.0,16.42,16.43,16.42,16.43,16200.0
2006-08-29 12:30:00,16.42,16.43,16.42,16.42,10700.0,16.42,16.43,16.42,16.42,10700.0
2006-08-29 12:35:00,16.42,16.42,16.41,16.41,7000.0,16.42,16.42,16.41,16.41,7000.0
2006-08-29 12:40:00,16.42,16.42,16.41,16.41,3000.0,16.42,16.42,16.41,16.41,3000.0
2006-08-29 12:45:00,16.41,16.42,16.4,16.4,15300.0,16.41,16.42,16.4,16.4,15300.0
2006-08-29 12:50:00,16.4,16.41,16.4,16.41,3500.0,16.4,16.41,16.4,16.41,3500.0
2006-08-29 12:55:00,16.4,16.4,16.39,16.4,3200.0,16.4,16.4,16.39,16.4,3200.0
2006-08-29 13:00:00,16.4,16.42,16.4,16.42,13600.0,16.4,16.42,16.4,16.42,13600.0
2006-08-29 13:05:00,16.41,16.44,16.41,16.43,9700.0,16.41,16.44,16.41,16.43,9700.0
2006-08-29 13:10:00,16.44,16.45,16.43,16.43,17000.0,16.44,16.45,16.43,16.43,17000.0
2006-08-29 13:15:00,16.43,16.43,16.4,16.41,26600.0,16.43,16.43,16.4,16.41,26600.0
2006-08-29 13:20:00,16.41,16.41,16.4,16.41,18200.0,16.41,16.41,16.4,16.41,18200.0
2006-08-29 13:25:00,16.41,16.41,16.38,16.38,12900.0,16.41,16.41,16.38,16.38,12900.0
2006-08-29 13:30:00,16.39,16.4,16.39,16.4,25000.0,16.39,16.4,16.39,16.4,25000.0
2006-08-29 13:35:00,16.39,16.4,16.38,16.4,10200.0,16.39,16.4,16.38,16.4,10200.0
2006-08-29 13:40:00,16.41,16.41,16.4,16.4,13800.0,16.41,16.41,16.4,16.4,13800.0
2006-08-29 13:45:00,16.4,16.41,16.39,16.39,23300.0,16.4,16.41,16.39,16.39,23300.0
2006-08-29 13:50:00,16.39,16.42,16.38,16.41,6700.0,16.39,16.42,16.38,16.41,6700.0
2006-08-29 13:55:00,16.4,16.41,16.39,16.39,5400.0,16.4,16.41,16.39,16.39,5400.0
2006-08-29 14:00:00,16.39,16.42,16.32,16.42,49600.0,16.39,16.42,16.32,16.42,49600.0
2006-08-29 14:05:00,16.42,16.47,16.39,16.41,32600.0,16.42,16.47,16.39,16.41,32600.0
2006-08-29 14:10:00,16.42,16.45,16.41,16.42,24700.0,16.42,16.45,16.41,16.42,24700.0
2006-08-29 14:15:00,16.43,16.47,16.43,16.43,64400.0,16.43,16.47,16.43,16.43,64400.0
2006-08-29 14:20:00,16.43,16.45,16.4,16.43,49800.0,16.43,16.45,16.4,16.43,49800.0
2006-08-29 14:25:00,16.42,16.42,16.4,16.42,22000.0,16.42,16.42,16.4,16.42,22000.0
2006-08-29 14:30:00,16.42,16.46,16.42,16.44,6200.0,16.42,16.46,16.42,16.44,6200.0
2006-08-29 14:35:00,16.43,16.48,16.41,16.44,27300.0,16.43,16.48,16.41,16.44,27300.0
2006-08-29 14:40:00,16.44,16.47,16.43,16.43,33600.0,16.44,16.47,16.43,16.43,33600.0
2006-08-29 14:45:00,16.44,16.44,16.4,16.4,29900.0,16.44,16.44,16.4,16.4,29900.0
2006-08-29 14:50:00,16.4,16.42,16.4,16.4,40400.0,16.4,16.42,16.4,16.4,40400.0
2006-08-29 14:55:00,16.4,16.43,16.4,16.42,46000.0,16.4,16.43,16.4,16.42,46000.0
2006-08-29 15:00:00,16.42,16.44,16.4,16.43,56600.0,16.42,16.44,16.4,16.43,56600.0
2006-08-29 15:05:00,16.43,16.43,16.41,16.42,29000.0,16.43,16.43,16.41,16.42,29000.0
2006-08-29 15:10:00,16.42,16.42,16.4,16.42,6700.0,16.42,16.42,16.4,16.42,6700.0
2006-08-29 15:15:00,16.42,16.42,16.4,16.41,40600.0,16.42,16.42,16.4,16.41,40600.0
2006-08-29 15:20:00,16.42,16.43,16.4,16.43,69700.0,16.42,16.43,16.4,16.43,69700.0
2006-08-29 15:25:00,16.43,16.44,16.41,16.44,52100.0,16.43,16.44,16.41,16.44,52100.0
2006-08-29 15:30:00,16.44,16.45,16.42,16.45,67300.0,16.44,16.45,16.42,16.45,67300.0
2006-08-29 15:35:00,16.45,16.45,16.43,16.45,127800.0,16.45,16.45,16.43,16.45,127800.0
2006-08-29 15:40:00,16.45,16.45,16.44,16.45,35800.0,16.45,16.45,16.44,16.45,35800.0
2006-08-29 15:45:00,16.45,16.45,16.44,16.45,28800.0,16.45,16.45,16.44,16.45,28800.0
2006-08-29 15:50:00,16.45,16.47,16.43,16.45,59700.0,16.45,16.47,16.43,16.45,59700.0
2006-08-29 15:55:00,16.45,16.45,16.42,16.43,70700.0,16.45,16.45,16.42,16.43,70700.0
2006-08-30 09:30:00,16.37,16.47,16.29,16.41,30800.0,16.37,16.47,16.29,16.41,30800.0
2006-08-30 09:35:00,16.43,16.44,16.36,16.38,15600.0,16.43,16.44,16.36,16.38,15600.0
2006-08-30 09:40:00,16.38,16.42,16.34,16.42,18100.0,16.38,16.42,16.34,16.42,18100.0
2006-08-30 09:45:00,16.4,16.42,16.38,16.41,8400.0,16.4,16.42,16.38,16.41,8400.0
2006-08-30 09:50:00,16.39,16.42,16.38,16.41,13600.0,16.39,16.42,16.38,16.41,13600.0
2006-08-30 09:55:00,16.41,16.45,16.4,16.4,11900.0,16.41,16.45,16.4,16.4,11900.0
2006-08-30 10:00:00,16.41,16.45,16.38,16.45,28000.0,16.41,16.45,16.38,16.45,28000.0
2006-08-30 10:05:00,16.44,16.46,16.44,16.45,10100.0,16.44,16.46,16.44,16.45,10100.0
2006-08-30 10:10:00,16.44,16.47,16.41,16.46,18100.0,16.44,16.47,16.41,16.46,18100.0
2006-08-30 10:15:00,16.44,16.45,16.42,16.42,14300.0,16.44,16.45,16.42,16.42,14300.0
2006-08-30 10:20:00,16.42,16.46,16.41,16.42,20600.0,16.42,16.46,16.41,16.42,20600.0
2006-08-30 10:25:00,16.42,16.44,16.42,16.43,14300.0,16.42,16.44,16.42,16.43,14300.0
2006-08-30 10:30:00,16.44,16.44,16.35,16.38,31500.0,16.44,16.44,16.35,16.38,31500.0
2006-08-30 10:35:00,16.38,16.44,16.38,16.42,11700.0,16.38,16.44,16.38,16.42,11700.0
2006-08-30 10:40:00,16.42,16.44,16.42,16.43,29600.0,16.42,16.44,16.42,16.43,29600.0
2006-08-30 10:45:00,16.42,16.45,16.42,16.45,5600.0,16.42,16.45,16.42,16.45,5600.0
2006-08-30 10:50:00,16.45,16.45,16.42,16.43,14900.0,16.45,16.45,16.42,16.43,14900.0
2006-08-30 10:55:00,16.42,16.44,16.41,16.42,16600.0,16.42,16.44,16.41,16.42,16600.0
2006-08-30 11:00:00,16.42,16.43,16.41,16.42,21200.0,16.42,16.43,16.41,16.42,21200.0
2006-08-30 11:05:00,16.41,16.41,16.38,16.4,21500.0,16.41,16.41,16.38,16.4,21500.0
2006-08-30 11:10:00,16.41,16.42,16.39,16.41,48900.0,16.41,16.42,16.39,16.41,48900.0
2006-08-30 11:15:00,16.41,16.43,16.41,16.42,19200.0,16.41,16.43,16.41,16.42,19200.0
2006-08-30 11:20:00,16.42,16.43,16.41,16.42,16300.0,16.42,16.43,16.41,16.42,16300.0
2006-08-30 11:25:00,16.42,16.44,16.42,16.43,22200.0,16.42,16.44,16.42,16.43,22200.0
2006-08-30 11:30:00,16.44,16.44,16.42,16.43,9200.0,16.44,16.44,16.42,16.43,9200.0
2006-08-30 11:35:00,16.43,16.44,16.42,16.43,11700.0,16.43,16.44,16.42,16.43,11700.0
2006-08-30 11:40:00,16.43,16.44,16.42,16.44,4500.0,16.43,16.44,16.42,16.44,4500.0
2006-08-30 11:45:00,16.44,16.45,16.42,16.42,14300.0,16.44,16.45,16.42,16.42,14300.0
2006-08-30 11:50:00,16.42,16.42,16.41,16.41,12600.0,16.42,16.42,16.41,16.41,12600.0
2006-08-30 11:55:00,16.41,16.43,16.41,16.41,20200.0,16.41,16.43,16.41,16.41,20200.0
2006-08-30 12:00:00,16.42,16.46,16.42,16.46,21700.0,16.42,16.46,16.42,16.46,21700.0
2006-08-30 12:05:00,16.46,16.46,16.45,16.46,9300.0,16.46,16.46,16.45,16.46,9300.0
2006-08-30 12:10:00,16.46,16.48,16.45,16.48,13300.0,16.46,16.48,16.45,16.48,13300.0
2006-08-30 12:15:00,16.47,16.48,16.44,16.47,15900.0,16.47,16.48,16.44,16.47,15900.0
2006-08-30 12:20:00,16.48,16.48,16.47,16.48,7300.0,16.48,16.48,16.47,16.48,7300.0
2006-08-30 12:25:00,16.47,16.48,16.47,16.47,4500.0,16.47,16.48,16.47,16.47,4500.0
2006-08-30 12:30:00,16.48,16.5,16.47,16.5,14100.0,16.48,16.5,16.47,16.5,14100.0
2006-08-30 12:35:00,16.51,16.57,16.5,16.57,20000.0,16.51,16.57,16.5,16.57,20000.0
2006-08-30 12:40:00,16.56,16.57,16.55,16.56,11100.0,16.56,16.57,16.55,16.56,11100.0
2006-08-30 12:45:00,16.55,16.56,16.54,16.56,27400.0,16.55,16.56,16.54,16.56,27400.0
2006-08-30 12:50:00,16.55,16.57,16.55,16.57,20000.0,16.55,16.57,16.55,16.57,20000.0
2006-08-30 12:55:00,16.57,16.59,16.57,16.59,4900.0,16.57,16.59,16.57,16.59,4900.0
2006-08-30 13:00:00,16.58,16.59,16.54,16.54,6600.0,16.58,16.59,16.54,16.54,6600.0
2006-08-30 13:05:00,16.53,16.56,16.52,16.55,24200.0,16.53,16.56,16.52,16.55,24200.0
2006-08-30 13:10:00,16.55,16.56,16.52,16.52,10100.0,16.55,16.56,16.52,16.52,10100.0
2006-08-30 13:15:00,16.52,16.52,16.49,16.5,35100.0,16.52,16.52,16.49,16.5,35100.0
2006-08-30 13:20:00,16.51,16.52,16.5,16.51,28700.0,16.51,16.52,16.5,16.51,28700.0
2006-08-30 13:25:00,16.52,16.53,16.48,16.48,26100.0,16.52,16.53,16.48,16.48,26100.0
2006-08-30 13:30:00,16.48,16.54,16.48,16.52,18000.0,16.48,16.54,16.48,16.52,18000.0
2006-08-30 13:35:00,16.51,16.54,16.51,16.51,7300.0,16.51,16.54,16.51,16.51,7300.0
2006-08-30 13:40:00,16.51,16.51,16.47,16.48,10100.0,16.51,16.51,16.47,16.48,10100.0
2006-08-30 13:45:00,16.49,16.51,16.49,16.51,11700.0,16.49,16.51,16.49,16.51,11700.0
2006-08-30 13:50:00,16.5,16.51,16.5,16.51,5200.0,16.5,16.51,16.5,16.51,5200.0
2006-08-30 13:55:00,16.51,16.52,16.48,16.48,12400.0,16.51,16.52,16.48,16.48,12400.0
2006-08-30 14:00:00,16.49,16.49,16.48,16.48,2800.0,16.49,16.49,16.48,16.48,2800.0
2006-08-30 14:05:00,16.49,16.51,16.49,16.51,7300.0,16.49,16.51,16.49,16.51,7300.0
2006-08-30 14:10:00,16.51,16.52,16.5,16.51,15700.0,16.51,16.52,16.5,16.51,15700.0
2006-08-30 14:15:00,16.51,16.52,16.5,16.52,8300.0,16.51,16.52,16.5,16.52,8300.0
2006-08-30 14:20:00,16.52,16.53,16.49,16.51,9700.0,16.52,16.53,16.49,16.51,9700.0
2006-08-30 14:25:00,16.52,16.56,16.52,16.55,18300.0,16.52,16.56,16.52,16.55,18300.0
2006-08-30 14:30:00,16.54,16.55,16.47,16.48,32300.0,16.54,16.55,16.47,16.48,32300.0
2006-08-30 14:35:00,16.49,16.51,16.48,16.49,8700.0,16.49,16.51,16.48,16.49,8700.0
2006-08-30 14:40:00,16.48,16.5,16.48,16.49,9700.0,16.48,16.5,16.48,16.49,9700.0
2006-08-30 14:45:00,16.48,16.52,16.48,16.52,21700.0,16.48,16.52,16.48,16.52,21700.0
2006-08-30 14:50:00,16.52,16.52,16.48,16.51,21300.0,16.52,16.52,16.48,16.51,21300.0
2006-08-30 14:55:00,16.52,16.52,16.49,16.49,5000.0,16.52,16.52,16.49,16.49,5000.0
2006-08-30 15:00:00,16.5,16.54,16.49,16.52,33800.0,16.5,16.54,16.49,16.52,33800.0
2006-08-30 15:05:00,16.52,16.59,16.52,16.57,78000.0,16.52,16.59,16.52,16.57,78000.0
2006-08-30 15:10:00,16.57,16.59,16.49,16.49,115600.0,16.57,16.59,16.49,16.49,115600.0
2006-08-30 15:15:00,16.49,16.51,16.48,16.49,20300.0,16.49,16.51,16.48,16.49,20300.0
2006-08-30 15:20:00,16.49,16.51,16.48,16.5,17500.0,16.49,16.51,16.48,16.5,17500.0
2006-08-30 15:25:00,16.5,16.52,16.49,16.5,34300.0,16.5,16.52,16.49,16.5,34300.0
2006-08-30 15:30:00,16.5,16.5,16.49,16.5,9300.0,16.5,16.5,16.49,16.5,9300.0
2006-08-30 15:35:00,16.5,16.51,16.48,16.5,14300.0,16.5,16.51,16.48,16.5,14300.0
2006-08-30 15:40:00,16.5,16.51,16.48,16.5,15500.0,16.5,16.51,16.48,16.5,15500.0
2006-08-30 15:45:00,16.5,16.51,16.48,16.5,20000.0,16.5,16.51,16.48,16.5,20000.0
2006-08-30 15:50:00,16.5,16.52,16.49,16.49,17100.0,16.5,16.52,16.49,16.49,17100.0
2006-08-30 15:55:00,16.48,16.51,16.48,16.51,38300.0,16.48,16.51,16.48,16.51,38300.0
2006-08-31 09:30:00,16.58,16.65,16.54,16.59,16600.0,16.58,16.65,16.54,16.59,16600.0
2006-08-31 09:35:00,16.59,16.69,16.57,16.68,40600.0,16.59,16.69,16.57,16.68,40600.0
2006-08-31 09:40:00,16.68,16.68,16.59,16.59,10800.0,16.68,16.68,16.59,16.59,10800.0
2006-08-31 09:45:00,16.59,16.59,16.57,16.57,5300.0,16.59,16.59,16.57,16.57,5300.0
2006-08-31 09:50:00,16.57,16.58,16.54,16.54,5800.0,16.57,16.58,16.54,16.54,5800.0
2006-08-31 09:55:00,16.55,16.6,16.54,16.6,8100.0,16.55,16.6,16.54,16.6,8100.0
2006-08-31 10:00:00,16.59,16.65,16.59,16.64,15800.0,16.59,16.65,16.59,16.64,15800.0
2006-08-31 10:05:00,16.63,16.64,16.6,16.61,10600.0,16.63,16.64,16.6,16.61,10600.0
2006-08-31 10:10:00,16.6,16.61,16.55,16.56,5800.0,16.6,16.61,16.55,16.56,5800.0
2006-08-31 10:15:00,16.55,16.58,16.53,16.56,15500.0,16.55,16.58,16.53,16.56,15500.0
2006-08-31 10:20:00,16.56,16.59,16.54,16.54,10100.0,16.56,16.59,16.54,16.54,10100.0
2006-08-31 10:25:00,16.54,16.55,16.53,16.53,4200.0,16.54,16.55,16.53,16.53,4200.0
2006-08-31 10:30:00,16.53,16.53,16.48,16.49,12500.0,16.53,16.53,16.48,16.49,12500.0
2006-08-31 10:35:00,16.49,16.5,16.47,16.5,9200.0,16.49,16.5,16.47,16.5,9200.0
2006-08-31 10:40:00,16.51,16.51,16.5,16.5,2100.0,16.51,16.51,16.5,16.5,2100.0
2006-08-31 10:45:00,16.5,16.51,16.49,16.51,4200.0,16.5,16.51,16.49,16.51,4200.0
2006-08-31 10:50:00,16.51,16.55,16.5,16.54,11800.0,16.51,16.55,16.5,16.54,11800.0
2006-08-31 10:55:00,16.54,16.54,16.53,16.53,1400.0,16.54,16.54,16.53,16.53,1400.0
2006-08-31 11:00:00,16.54,16.56,16.53,16.56,11500.0,16.54,16.56,16.53,16.56,11500.0
2006-08-31 11:05:00,16.55,16.56,16.54,16.55,7000.0,16.55,16.56,16.54,16.55,7000.0
2006-08-31 11:10:00,16.55,16.56,16.54,16.55,2700.0,16.55,16.56,16.54,16.55,2700.0
2006-08-31 11:15:00,16.55,16.56,16.52,16.52,9100.0,16.55,16.56,16.52,16.52,9100.0
2006-08-31 11:20:00,16.52,16.53,16.51,16.51,7900.0,16.52,16.53,16.51,16.51,7900.0
2006-08-31 11:25:00,16.51,16.53,16.48,16.48,19000.0,16.51,16.53,16.48,16.48,19000.0
2006-08-31 11:30:00,16.49,16.5,16.47,16.5,10000.0,16.49,16.5,16.47,16.5,10000.0
2006-08-31 11:35:00,16.49,16.49,16.46,16.47,10000.0,16.49,16.49,16.46,16.47,10000.0
2006-08-31 11:40:00,16.48,16.48,16.43,16.44,7600.0,16.48,16.48,16.43,16.44,7600.0
2006-08-31 11:45:00,16.45,16.46,16.44,16.46,5900.0,16.45,16.46,16.44,16.46,5900.0
2006-08-31 11:50:00,16.46,16.46,16.45,16.45,4700.0,16.46,16.46,16.45,16.45,4700.0
2006-08-31 11:55:00,16.45,16.46,16.45,16.46,7800.0,16.45,16.46,16.45,16.46,7800.0
2006-08-31 12:00:00,16.46,16.47,16.46,16.47,7400.0,16.46,16.47,16.46,16.47,7400.0
2006-08-31 12:05:00,16.47,16.49,16.46,16.46,10700.0,16.47,16.49,16.46,16.46,10700.0
2006-08-31 12:10:00,16.47,16.47,16.46,16.46,3400.0,16.47,16.47,16.46,16.46,3400.0
2006-08-31 12:15:00,16.46,16.46,16.44,16.44,3800.0,16.46,16.46,16.44,16.44,3800.0
2006-08-31 12:20:00,16.45,16.45,16.44,16.45,8300.0,16.45,16.45,16.44,16.45,8300.0
2006-08-31 12:25:00,16.44,16.46,16.44,16.44,3600.0,16.44,16.46,16.44,16.44,3600.0
2006-08-31 12:30:00,16.44,16.45,16.43,16.44,23100.0,16.44,16.45,16.43,16.44,23100.0
2006-08-31 12:35:00,16.44,16.44,16.43,16.44,5700.0,16.44,16.44,16.43,16.44,5700.0
2006-08-31 12:40:00,16.44,16.47,16.44,16.47,33000.0,16.44,16.47,16.44,16.47,33000.0
2006-08-31 12:45:00,16.46,16.46,16.44,16.45,6600.0,16.46,16.46,16.44,16.45,6600.0
2006-08-31 12:50:00,16.45,16.45,16.42,16.44,26900.0,16.45,16.45,16.42,16.44,26900.0
2006-08-31 12:55:00,16.44,16.44,16.42,16.43,13500.0,16.44,16.44,16.42,16.43,13500.0
2006-08-31 13:00:00,16.43,16.44,16.4,16.4,59100.0,16.43,16.44,16.4,16.4,59100.0
2006-08-31 13:05:00,16.4,16.42,16.39,16.39,28500.0,16.4,16.42,16.39,16.39,28500.0
2006-08-31 13:10:00,16.38,16.39,16.38,16.39,9400.0,16.38,16.39,16.38,16.39,9400.0
2006-08-31 13:15:00,16.4,16.4,16.39,16.4,3300.0,16.4,16.4,16.39,16.4,3300.0
2006-08-31 13:20:00,16.4,16.4,16.39,16.4,11000.0,16.4,16.4,16.39,16.4,11000.0
2006-08-31 13:25:00,16.4,16.4,16.38,16.39,7000.0,16.4,16.4,16.38,16.39,7000.0
2006-08-31 13:30:00,16.39,16.39,16.38,16.38,21500.0,16.39,16.39,16.38,16.38,21500.0
2006-08-31 13:35:00,16.38,16.4,16.37,16.39,11400.0,16.38,16.4,16.37,16.39,11400.0
2006-08-31 13:40:00,16.39,16.39,16.37,16.37,8700.0,16.39,16.39,16.37,16.37,8700.0
2006-08-31 13:45:00,16.37,16.37,16.35,16.36,13500.0,16.37,16.37,16.35,16.36,13500.0
2006-08-31 13:50:00,16.37,16.38,16.37,16.37,8900.0,16.37,16.38,16.37,16.37,8900.0
2006-08-31 13:55:00,16.37,16.37,16.35,16.35,9000.0,16.37,16.37,16.35,16.35,9000.0
2006-08-31 14:00:00,16.36,16.37,16.35,16.37,5900.0,16.36,16.37,16.35,16.37,5900.0
2006-08-31 14:05:00,16.37,16.38,16.37,16.38,3800.0,16.37,16.38,16.37,16.38,3800.0
2006-08-31 14:10:00,16.38,16.38,16.37,16.37,11200.0,16.38,16.38,16.37,16.37,11200.0
2006-08-31 14:15:00,16.37,16.38,16.37,16.38,7300.0,16.37,16.38,16.37,16.38,7300.0
2006-08-31 14:20:00,16.36,16.39,16.36,16.38,10200.0,16.36,16.39,16.36,16.38,10200.0
2006-08-31 14:25:00,16.39,16.43,16.38,16.43,13700.0,16.39,16.43,16.38,16.43,13700.0
2006-08-31 14:30:00,16.42,16.43,16.4,16.41,20900.0,16.42,16.43,16.4,16.41,20900.0
2006-08-31 14:35:00,16.41,16.43,16.41,16.42,4800.0,16.41,16.43,16.41,16.42,4800.0
2006-08-31 14:40:00,16.42,16.45,16.42,16.45,13900.0,16.42,16.45,16.42,16.45,13900.0
2006-08-31 14:45:00,16.46,16.48,16.45,16.47,8900.0,16.46,16.48,16.45,16.47,8900.0
2006-08-31 14:50:00,16.48,16.48,16.45,16.45,15800.0,16.48,16.48,16.45,16.45,15800.0
2006-08-31 14:55:00,16.46,16.46,16.43,16.44,16900.0,16.46,16.46,16.43,16.44,16900.0
2006-08-31 15:00:00,16.45,16.47,16.44,16.46,12500.0,16.45,16.47,16.44,16.46,12500.0
2006-08-31 15:05:00,16.47,16.47,16.4,16.41,62800.0,16.47,16.47,16.4,16.41,62800.0
2006-08-31 15:10:00,16.41,16.43,16.39,16.42,41800.0,16.41,16.43,16.39,16.42,41800.0
2006-08-31 15:15:00,16.43,16.44,16.39,16.41,58800.0,16.43,16.44,16.39,16.41,58800.0
2006-08-31 15:20:00,16.41,16.42,16.41,16.41,6500.0,16.41,16.42,16.41,16.41,6500.0
2006-08-31 15:25:00,16.42,16.43,16.39,16.43,42300.0,16.42,16.43,16.39,16.43,42300.0
2006-08-31 15:30:00,16.42,16.42,16.4,16.4,13100.0,16.42,16.42,16.4,16.4,13100.0
2006-08-31 15:35:00,16.41,16.42,16.4,16.42,24300.0,16.41,16.42,16.4,16.42,24300.0
2006-08-31 15:40:00,16.42,16.43,16.41,16.41,19000.0,16.42,16.43,16.41,16.41,19000.0
2006-08-31 15:45:00,16.42,16.42,16.41,16.42,39200.0,16.42,16.42,16.41,16.42,39200.0
2006-08-31 15:50:00,16.42,16.44,16.42,16.42,60000.0,16.42,16.44,16.42,16.42,60000.0
2006-08-31 15:55:00,16.43,16.45,16.41,16.42,146700.0,16.43,16.45,16.41,16.42,146700.0
2006-09-01 09:30:00,16.5,16.71,16.47,16.49,27400.0,16.5,16.71,16.47,16.49,27400.0
2006-09-01 09:35:00,16.5,16.5,16.49,16.5,8500.0,16.5,16.5,16.49,16.5,8500.0
2006-09-01 09:40:00,16.5,16.5,16.46,16.47,10700.0,16.5,16.5,16.46,16.47,10700.0
2006-09-01 09:45:00,16.47,16.5,16.47,16.5,9500.0,16.47,16.5,16.47,16.5,9500.0
2006-09-01 09:50:00,16.5,16.5,16.49,16.5,9400.0,16.5,16.5,16.49,16.5,9400.0
2006-09-01 09:55:00,16.49,16.5,16.48,16.48,7100.0,16.49,16.5,16.48,16.48,7100.0
2006-09-01 10:00:00,16.49,16.49,16.43,16.46,10200.0,16.49,16.49,16.43,16.46,10200.0
2006-09-01 10:05:00,16.44,16.46,16.39,16.43,11300.0,16.44,16.46,16.39,16.43,11300.0
2006-09-01 10:10:00,16.42,16.43,16.35,16.38,6600.0,16.42,16.43,16.35,16.38,6600.0
2006-09-01 10:15:00,16.39,16.43,16.38,16.42,5600.0,16.39,16.43,16.38,16.42,5600.0
2006-09-01 10:20:00,16.42,16.43,16.35,16.35,10500.0,16.42,16.43,16.35,16.35,10500.0
2006-09-01 10:25:00,16.36,16.45,16.36,16.45,36000.0,16.36,16.45,16.36,16.45,36000.0
2006-09-01 10:30:00,16.45,16.46,16.4,16.42,12500.0,16.45,16.46,16.4,16.42,12500.0
2006-09-01 10:35:00,16.42,16.45,16.4,16.45,13700.0,16.42,16.45,16.4,16.45,13700.0
2006-09-01 10:40:00,16.45,16.45,16.42,16.44,8700.0,16.45,16.45,16.42,16.44,8700.0
2006-09-01 10:45:00,16.44,16.46,16.43,16.44,33000.0,16.44,16.46,16.43,16.44,33000.0
2006-09-01 10:50:00,16.45,16.5,16.4,16.47,28900.0,16.45,16.5,16.4,16.47,28900.0
2006-09-01 10:55:00,16.47,16.47,16.43,16.44,20300.0,16.47,16.47,16.43,16.44,20300.0
2006-09-01 11:00:00,16.44,16.44,16.4,16.42,15300.0,16.44,16.44,16.4,16.42,15300.0
2006-09-01 11:05:00,16.42,16.47,16.41,16.45,31500.0,16.42,16.47,16.41,16.45,31500.0
2006-09-01 11:10:00,16.46,16.46,16.45,16.46,14400.0,16.46,16.46,16.45,16.46,14400.0
2006-09-01 11:15:00,16.46,16.46,16.43,16.43,33500.0,16.46,16.46,16.43,16.43,33500.0
2006-09-01 11:20:00,16.44,16.44,16.41,16.44,10500.0,16.44,16.44,16.41,16.44,10500.0
2006-09-01 11:25:00,16.44,16.45,16.43,16.44,5100.0,16.44,16.45,16.43,16.44,5100.0
2006-09-01 11:30:00,16.44,16.44,16.43,16.43,8000.0,16.44,16.44,16.43,16.43,8000.0
2006-09-01 11:35:00,16.43,16.43,16.43,16.43,1700.0,16.43,16.43,16.43,16.43,1700.0
2006-09-01 11:40:00,16.43,16.43,16.42,16.42,3700.0,16.43,16.43,16.42,16.42,3700.0
2006-09-01 11:45:00,16.43,16.43,16.42,16.43,3800.0,16.43,16.43,16.42,16.43,3800.0
2006-09-01 11:50:00,16.43,16.44,16.42,16.44,2800.0,16.43,16.44,16.42,16.44,2800.0
2006-09-01 11:55:00,16.44,16.44,16.43,16.43,3400.0,16.44,16.44,16.43,16.43,3400.0
2006-09-01 12:00:00,16.44,16.44,16.43,16.44,14500.0,16.44,16.44,16.43,16.44,14500.0
2006-09-01 12:05:00,16.44,16.44,16.43,16.44,3800.0,16.44,16.44,16.43,16.44,3800.0
2006-09-01 12:10:00,16.44,16.44,16.38,16.39,14200.0,16.44,16.44,16.38,16.39,14200.0
2006-09-01 12:15:00,16.39,16.43,16.39,16.43,28300.0,16.39,16.43,16.39,16.43,28300.0
2006-09-01 12:20:00,16.43,16.43,16.42,16.42,4600.0,16.43,16.43,16.42,16.42,4600.0
2006-09-01 12:25:00,16.43,16.44,16.41,16.42,9100.0,16.43,16.44,16.41,16.42,9100.0
2006-09-01 12:30:00,16.42,16.43,16.42,16.43,3200.0,16.42,16.43,16.42,16.43,3200.0
2006-09-01 12:35:00,16.43,16.44,16.42,16.44,6000.0,16.43,16.44,16.42,16.44,6000.0
2006-09-01 12:40:00,16.43,16.44,16.4,16.41,18500.0,16.43,16.44,16.4,16.41,18500.0
2006-09-01 12:45:00,16.41,16.43,16.39,16.41,67200.0,16.41,16.43,16.39,16.41,67200.0
2006-09-01 12:50:00,16.41,16.42,16.39,16.41,27100.0,16.41,16.42,16.39,16.41,27100.0
2006-09-01 12:55:00,16.4,16.44,16.39,16.42,15700.0,16.4,16.44,16.39,16.42,15700.0
2006-09-01 13:00:00,16.42,16.42,16.4,16.42,14100.0,16.42,16.42,16.4,16.42,14100.0
2006-09-01 13:05:00,16.41,16.42,16.4,16.41,21200.0,16.41,16.42,16.4,16.41,21200.0
2006-09-01 13:10:00,16.41,16.43,16.38,16.43,253900.0,16.41,16.43,16.38,16.43,253900.0
2006-09-01 13:15:00,16.4,16.4,16.39,16.39,6300.0,16.4,16.4,16.39,16.39,6300.0
2006-09-01 13:20:00,16.38,16.4,16.37,16.4,14700.0,16.38,16.4,16.37,16.4,14700.0
2006-09-01 13:25:00,16.4,16.4,16.39,16.4,31300.0,16.4,16.4,16.39,16.4,31300.0
2006-09-01 13:30:00,16.4,16.42,16.39,16.41,5400.0,16.4,16.42,16.39,16.41,5400.0
2006-09-01 13:35:00,16.41,16.42,16.4,16.41,11000.0,16.41,16.42,16.4,16.41,11000.0
2006-09-01 13:40:00,16.41,16.42,16.39,16.4,9800.0,16.41,16.42,16.39,16.4,9800.0
2006-09-01 13:45:00,16.39,16.41,16.39,16.41,4900.0,16.39,16.41,16.39,16.41,4900.0
2006-09-01 13:50:00,16.41,16.42,16.4,16.4,14000.0,16.41,16.42,16.4,16.4,14000.0
2006-09-01 13:55:00,16.4,16.4,16.37,16.4,18900.0,16.4,16.4,16.37,16.4,18900.0
2006-09-01 14:00:00,16.4,16.41,16.38,16.39,22100.0,16.4,16.41,16.38,16.39,22100.0
2006-09-01 14:05:00,16.39,16.41,16.38,16.4,6600.0,16.39,16.41,16.38,16.4,6600.0
2006-09-01 14:10:00,16.41,16.41,16.4,16.41,4100.0,16.41,16.41,16.4,16.41,4100.0
2006-09-01 14:15:00,16.41,16.41,16.4,16.4,4700.0,16.41,16.41,16.4,16.4,4700.0
2006-09-01 14:20:00,16.41,16.41,16.4,16.41,11400.0,16.41,16.41,16.4,16.41,11400.0
2006-09-01 14:25:00,16.41,16.41,16.4,16.4,10600.0,16.41,16.41,16.4,16.4,10600.0
2006-09-01 14:30:00,16.4,16.41,16.39,16.39,11600.0,16.4,16.41,16.39,16.39,11600.0
2006-09-01 14:35:00,16.4,16.4,16.34,16.35,25900.0,16.4,16.4,16.34,16.35,25900.0
2006-09-01 14:40:00,16.35,16.35,16.34,16.35,12600.0,16.35,16.35,16.34,16.35,12600.0
2006-09-01 14:45:00,16.35,16.35,16.34,16.35,9400.0,16.35,16.35,16.34,16.35,9400.0
2006-09-01 14:50:00,16.35,16.35,16.32,16.32,54400.0,16.35,16.35,16.32,16.32,54400.0
2006-09-01 14:55:00,16.33,16.33,16.3,16.33,34100.0,16.33,16.33,16.3,16.33,34100.0
2006-09-01 15:00:00,16.33,16.35,16.33,16.35,5900.0,16.33,16.35,16.33,16.35,5900.0
2006-09-01 15:05:00,16.34,16.35,16.34,16.34,11600.0,16.34,16.35,16.34,16.34,11600.0
2006-09-01 15:10:00,16.35,16.35,16.33,16.35,20100.0,16.35,16.35,16.33,16.35,20100.0
2006-09-01 15:15:00,16.35,16.35,16.33,16.34,11700.0,16.35,16.35,16.33,16.34,11700.0
2006-09-01 15:20:00,16.34,16.35,16.34,16.34,3800.0,16.34,16.35,16.34,16.34,3800.0
2006-09-01 15:25:00,16.35,16.35,16.34,16.34,10500.0,16.35,16.35,16.34,16.34,10500.0
2006-09-01 15:30:00,16.34,16.35,16.34,16.35,10200.0,16.34,16.35,16.34,16.35,10200.0
2006-09-01 15:35:00,16.35,16.35,16.34,16.35,14400.0,16.35,16.35,16.34,16.35,14400.0
2006-09-01 15:40:00,16.35,16.35,16.32,16.32,29000.0,16.35,16.35,16.32,16.32,29000.0
2006-09-01 15:45:00,16.32,16.33,16.29,16.31,45300.0,16.32,16.33,16.29,16.31,45300.0
2006-09-01 15:50:00,16.31,16.33,16.31,16.33,20000.0,16.31,16.33,16.31,16.33,20000.0
2006-09-01 15:55:00,16.32,16.35,16.32,16.32,40300.0,16.32,16.35,16.32,16.32,40300.0
2006-09-05 09:30:00,16.26,16.32,16.21,16.21,32400.0,16.26,16.32,16.21,16.21,32400.0
2006-09-05 09:35:00,16.23,16.24,16.16,16.2,23400.0,16.23,16.24,16.16,16.2,23400.0
2006-09-05 09:40:00,16.21,16.22,16.19,16.2,30500.0,16.21,16.22,16.19,16.2,30500.0
2006-09-05 09:45:00,16.21,16.24,16.2,16.23,15100.0,16.21,16.24,16.2,16.23,15100.0
2006-09-05 09:50:00,16.24,16.24,16.2,16.21,15000.0,16.24,16.24,16.2,16.21,15000.0
2006-09-05 09:55:00,16.23,16.23,16.2,16.21,4800.0,16.23,16.23,16.2,16.21,4800.0
2006-09-05 10:00:00,16.21,16.3,16.21,16.27,28300.0,16.21,16.3,16.21,16.27,28300.0
2006-09-05 10:05:00,16.27,16.29,16.24,16.26,14600.0,16.27,16.29,16.24,16.26,14600.0
2006-09-05 10:10:00,16.26,16.3,16.23,16.28,38000.0,16.26,16.3,16.23,16.28,38000.0
2006-09-05 10:15:00,16.29,16.31,16.27,16.28,27900.0,16.29,16.31,16.27,16.28,27900.0
2006-09-05 10:20:00,16.28,16.31,16.28,16.29,11400.0,16.28,16.31,16.28,16.29,11400.0
2006-09-05 10:25:00,16.28,16.3,16.27,16.3,15900.0,16.28,16.3,16.27,16.3,15900.0
2006-09-05 10:30:00,16.29,16.29,16.25,16.27,19100.0,16.29,16.29,16.25,16.27,19100.0
2006-09-05 10:35:00,16.27,16.3,16.27,16.3,15900.0,16.27,16.3,16.27,16.3,15900.0
2006-09-05 10:40:00,16.3,16.3,16.27,16.27,14700.0,16.3,16.3,16.27,16.27,14700.0
2006-09-05 10:45:00,16.28,16.3,16.28,16.28,11500.0,16.28,16.3,16.28,16.28,11500.0
2006-09-05 10:50:00,16.28,16.3,16.28,16.29,8800.0,16.28,16.3,16.28,16.29,8800.0
2006-09-05 10:55:00,16.29,16.3,16.29,16.3,11100.0,16.29,16.3,16.29,16.3,11100.0
2006-09-05 11:00:00,16.3,16.3,16.28,16.29,16200.0,16.3,16.3,16.28,16.29,16200.0
2006-09-05 11:05:00,16.29,16.3,16.29,16.29,10700.0,16.29,16.3,16.29,16.29,10700.0
2006-09-05 11:10:00,16.28,16.3,16.28,16.3,18000.0,16.28,16.3,16.28,16.3,18000.0
2006-09-05 11:15:00,16.29,16.31,16.29,16.31,18600.0,16.29,16.31,16.29,16.31,18600.0
2006-09-05 11:20:00,16.31,16.31,16.29,16.31,8400.0,16.31,16.31,16.29,16.31,8400.0
2006-09-05 11:25:00,16.31,16.31,16.3,16.3,10700.0,16.31,16.31,16.3,16.3,10700.0
2006-09-05 11:30:00,16.31,16.32,16.29,16.3,28100.0,16.31,16.32,16.29,16.3,28100.0
2006-09-05 11:35:00,16.3,16.31,16.29,16.31,17300.0,16.3,16.31,16.29,16.31,17300.0
2006-09-05 11:40:00,16.31,16.31,16.3,16.3,9000.0,16.31,16.31,16.3,16.3,9000.0
2006-09-05 11:45:00,16.31,16.37,16.31,16.35,33000.0,16.31,16.37,16.31,16.35,33000.0
2006-09-05 11:50:00,16.36,16.38,16.33,16.37,14000.0,16.36,16.38,16.33,16.37,14000.0
2006-09-05 11:55:00,16.37,16.37,16.36,16.37,6000.0,16.37,16.37,16.36,16.37,6000.0
2006-09-05 12:00:00,16.37,16.37,16.31,16.34,44400.0,16.37,16.37,16.31,16.34,44400.0
2006-09-05 12:05:00,16.34,16.35,16.34,16.35,13100.0,16.34,16.35,16.34,16.35,13100.0
2006-09-05 12:10:00,16.35,16.35,16.35,16.35,7600.0,16.35,16.35,16.35,16.35,7600.0
2006-09-05 12:15:00,16.35,16.35,16.34,16.35,7700.0,16.35,16.35,16.34,16.35,7700.0
2006-09-05 12:20:00,16.35,16.35,16.34,16.35,6500.0,16.35,16.35,16.34,16.35,6500.0
2006-09-05 12:25:00,16.35,16.36,16.34,16.36,8300.0,16.35,16.36,16.34,16.36,8300.0
2006-09-05 12:30:00,16.36,16.37,16.36,16.37,5800.0,16.36,16.37,16.36,16.37,5800.0
2006-09-05 12:35:00,16.37,16.37,16.35,16.35,16100.0,16.37,16.37,16.35,16.35,16100.0
2006-09-05 12:40:00,16.34,16.37,16.34,16.37,11000.0,16.34,16.37,16.34,16.37,11000.0
2006-09-05 12:45:00,16.37,16.39,16.37,16.38,15100.0,16.37,16.39,16.37,16.38,15100.0
2006-09-05 12:50:00,16.38,16.4,16.38,16.4,15200.0,16.38,16.4,16.38,16.4,15200.0
2006-09-05 12:55:00,16.4,16.41,16.39,16.4,8900.0,16.4,16.41,16.39,16.4,8900.0
2006-09-05 13:00:00,16.4,16.42,16.39,16.41,15400.0,16.4,16.42,16.39,16.41,15400.0
2006-09-05 13:05:00,16.4,16.41,16.34,16.37,29700.0,16.4,16.41,16.34,16.37,29700.0
2006-09-05 13:10:00,16.36,16.38,16.36,16.38,16600.0,16.36,16.38,16.36,16.38,16600.0
2006-09-05 13:15:00,16.37,16.4,16.37,16.4,11700.0,16.37,16.4,16.37,16.4,11700.0
2006-09-05 13:20:00,16.39,16.4,16.39,16.4,12500.0,16.39,16.4,16.39,16.4,12500.0
2006-09-05 13:25:00,16.39,16.4,16.37,16.39,22100.0,16.39,16.4,16.37,16.39,22100.0
2006-09-05 13:30:00,16.39,16.4,16.37,16.4,18200.0,16.39,16.4,16.37,16.4,18200.0
2006-09-05 13:35:00,16.39,16.4,16.39,16.4,13900.0,16.39,16.4,16.39,16.4,13900.0
2006-09-05 13:40:00,16.39,16.41,16.39,16.4,8800.0,16.39,16.41,16.39,16.4,8800.0
2006-09-05 13:45:00,16.39,16.42,16.39,16.42,12800.0,16.39,16.42,16.39,16.42,12800.0
2006-09-05 13:50:00,16.41,16.42,16.39,16.42,13000.0,16.41,16.42,16.39,16.42,13000.0
2006-09-05 13:55:00,16.41,16.48,16.41,16.47,10800.0,16.41,16.48,16.41,16.47,10800.0
2006-09-05 14:00:00,16.47,16.47,16.44,16.45,17200.0,16.47,16.47,16.44,16.45,17200.0
2006-09-05 14:05:00,16.44,16.49,16.44,16.49,19100.0,16.44,16.49,16.44,16.49,19100.0
2006-09-05 14:10:00,16.49,16.52,16.49,16.51,11600.0,16.49,16.52,16.49,16.51,11600.0
2006-09-05 14:15:00,16.51,16.55,16.5,16.54,14200.0,16.51,16.55,16.5,16.54,14200.0
2006-09-05 14:20:00,16.53,16.53,16.46,16.46,34700.0,16.53,16.53,16.46,16.46,34700.0
2006-09-05 14:25:00,16.46,16.47,16.45,16.46,19600.0,16.46,16.47,16.45,16.46,19600.0
2006-09-05 14:30:00,16.45,16.46,16.44,16.45,7700.0,16.45,16.46,16.44,16.45,7700.0
2006-09-05 14:35:00,16.44,16.45,16.42,16.42,8200.0,16.44,16.45,16.42,16.42,8200.0
2006-09-05 14:40:00,16.42,16.43,16.39,16.41,20700.0,16.42,16.43,16.39,16.41,20700.0
2006-09-05 14:45:00,16.4,16.45,16.4,16.45,13000.0,16.4,16.45,16.4,16.45,13000.0
2006-09-05 14:50:00,16.44,16.47,16.44,16.45,14500.0,16.44,16.47,16.44,16.45,14500.0
2006-09-05 14:55:00,16.44,16.48,16.44,16.47,4900.0,16.44,16.48,16.44,16.47,4900.0
2006-09-05 15:00:00,16.47,16.47,16.42,16.43,21700.0,16.47,16.47,16.42,16.43,21700.0
2006-09-05 15:05:00,16.42,16.43,16.42,16.43,7500.0,16.42,16.43,16.42,16.43,7500.0
2006-09-05 15:10:00,16.43,16.44,16.41,16.41,10600.0,16.43,16.44,16.41,16.41,10600.0
2006-09-05 15:15:00,16.41,16.45,16.41,16.45,14200.0,16.41,16.45,16.41,16.45,14200.0
2006-09-05 15:20:00,16.45,16.47,16.43,16.47,19400.0,16.45,16.47,16.43,16.47,19400.0
2006-09-05 15:25:00,16.47,16.52,16.47,16.5,32100.0,16.47,16.52,16.47,16.5,32100.0
2006-09-05 15:30:00,16.5,16.52,16.5,16.5,19800.0,16.5,16.52,16.5,16.5,19800.0
2006-09-05 15:35:00,16.51,16.52,16.5,16.51,12200.0,16.51,16.52,16.5,16.51,12200.0
2006-09-05 15:40:00,16.51,16.52,16.49,16.51,21100.0,16.51,16.52,16.49,16.51,21100.0
2006-09-05 15:45:00,16.5,16.51,16.5,16.51,14200.0,16.5,16.51,16.5,16.51,14200.0
2006-09-05 15:50:00,16.51,16.51,16.48,16.49,26600.0,16.51,16.51,16.48,16.49,26600.0
2006-09-05 15:55:00,16.48,16.5,16.46,16.47,46500.0,16.48,16.5,16.46,16.47,46500.0
2006-09-06 09:30:00,16.3,16.43,16.13,16.3,51600.0,16.3,16.43,16.13,16.3,51600.0
2006-09-06 09:35:00,16.31,16.31,16.27,16.27,9700.0,16.31,16.31,16.27,16.27,9700.0
2006-09-06 09:40:00,16.3,16.31,16.27,16.29,7000.0,16.3,16.31,16.27,16.29,7000.0
2006-09-06 09:45:00,16.29,16.35,16.25,16.32,82700.0,16.29,16.35,16.25,16.32,82700.0
2006-09-06 09:50:00,16.31,16.33,16.3,16.32,8900.0,16.31,16.33,16.3,16.32,8900.0
2006-09-06 09:55:00,16.32,16.41,16.3,16.36,20300.0,16.32,16.41,16.3,16.36,20300.0
2006-09-06 10:00:00,16.36,16.39,16.35,16.37,21100.0,16.36,16.39,16.35,16.37,21100.0
2006-09-06 10:05:00,16.37,16.39,16.36,16.38,21300.0,16.37,16.39,16.36,16.38,21300.0
2006-09-06 10:10:00,16.38,16.39,16.33,16.35,29000.0,16.38,16.39,16.33,16.35,29000.0
2006-09-06 10:15:00,16.34,16.38,16.33,16.38,22400.0,16.34,16.38,16.33,16.38,22400.0
2006-09-06 10:20:00,16.38,16.4,16.36,16.4,11000.0,16.38,16.4,16.36,16.4,11000.0
2006-09-06 10:25:00,16.39,16.43,16.39,16.42,17200.0,16.39,16.43,16.39,16.42,17200.0
2006-09-06 10:30:00,16.41,16.42,16.32,16.33,27600.0,16.41,16.42,16.32,16.33,27600.0
2006-09-06 10:35:00,16.34,16.35,16.3,16.35,29700.0,16.34,16.35,16.3,16.35,29700.0
2006-09-06 10:40:00,16.34,16.35,16.32,16.34,20900.0,16.34,16.35,16.32,16.34,20900.0
2006-09-06 10:45:00,16.34,16.35,16.3,16.31,32500.0,16.34,16.35,16.3,16.31,32500.0
2006-09-06 10:50:00,16.31,16.33,16.3,16.32,34100.0,16.31,16.33,16.3,16.32,34100.0
2006-09-06 10:55:00,16.32,16.32,16.3,16.3,9400.0,16.32,16.32,16.3,16.3,9400.0
2006-09-06 11:00:00,16.29,16.35,16.29,16.35,13500.0,16.29,16.35,16.29,16.35,13500.0
2006-09-06 11:05:00,16.35,16.38,16.35,16.35,6800.0,16.35,16.38,16.35,16.35,6800.0
2006-09-06 11:10:00,16.36,16.37,16.31,16.32,30600.0,16.36,16.37,16.31,16.32,30600.0
2006-09-06 11:15:00,16.31,16.39,16.31,16.38,12300.0,16.31,16.39,16.31,16.38,12300.0
2006-09-06 11:20:00,16.38,16.39,16.35,16.36,15100.0,16.38,16.39,16.35,16.36,15100.0
2006-09-06 11:25:00,16.37,16.38,16.35,16.37,16800.0,16.37,16.38,16.35,16.37,16800.0
2006-09-06 11:30:00,16.35,16.4,16.34,16.39,9700.0,16.35,16.4,16.34,16.39,9700.0
2006-09-06 11:35:00,16.39,16.39,16.33,16.34,8000.0,16.39,16.39,16.33,16.34,8000.0
2006-09-06 11:40:00,16.34,16.35,16.33,16.34,2200.0,16.34,16.35,16.33,16.34,2200.0
2006-09-06 11:45:00,16.34,16.34,16.29,16.3,17600.0,16.34,16.34,16.29,16.3,17600.0
2006-09-06 11:50:00,16.31,16.33,16.29,16.3,116300.0,16.31,16.33,16.29,16.3,116300.0
2006-09-06 11:55:00,16.29,16.33,16.28,16.28,15900.0,16.29,16.33,16.28,16.28,15900.0
2006-09-06 12:00:00,16.28,16.32,16.27,16.3,10600.0,16.28,16.32,16.27,16.3,10600.0
2006-09-06 12:05:00,16.31,16.34,16.3,16.33,7800.0,16.31,16.34,16.3,16.33,7800.0
2006-09-06 12:10:00,16.33,16.33,16.29,16.29,7700.0,16.33,16.33,16.29,16.29,7700.0
2006-09-06 12:15:00,16.29,16.32,16.29,16.32,8000.0,16.29,16.32,16.29,16.32,8000.0
2006-09-06 12:20:00,16.31,16.31,16.29,16.29,16300.0,16.31,16.31,16.29,16.29,16300.0
2006-09-06 12:25:00,16.29,16.3,16.29,16.3,1800.0,16.29,16.3,16.29,16.3,1800.0
2006-09-06 12:30:00,16.29,16.3,16.27,16.29,11500.0,16.29,16.3,16.27,16.29,11500.0
2006-09-06 12:35:00,16.29,16.3,16.29,16.3,6100.0,16.29,16.3,16.29,16.3,6100.0
2006-09-06 12:40:00,16.3,16.3,16.29,16.3,8500.0,16.3,16.3,16.29,16.3,8500.0
2006-09-06 12:45:00,16.29,16.3,16.29,16.29,20400.0,16.29,16.3,16.29,16.29,20400.0
2006-09-06 12:50:00,16.3,16.3,16.3,16.3,3700.0,16.3,16.3,16.3,16.3,3700.0
2006-09-06 12:55:00,16.3,16.3,16.28,16.28,1027800.0,16.3,16.3,16.28,16.28,1027800.0
2006-09-06 13:00:00,16.29,16.3,16.27,16.3,31500.0,16.29,16.3,16.27,16.3,31500.0
2006-09-06 13:05:00,16.3,16.3,16.29,16.3,250000.0,16.3,16.3,16.29,16.3,250000.0
2006-09-06 13:10:00,16.3,16.3,16.29,16.3,3800.0,16.3,16.3,16.29,16.3,3800.0
2006-09-06 13:15:00,16.3,16.3,16.29,16.3,17600.0,16.3,16.3,16.29,16.3,17600.0
2006-09-06 13:20:00,16.3,16.3,16.29,16.3,18000.0,16.3,16.3,16.29,16.3,18000.0
2006-09-06 13:25:00,16.3,16.3,16.29,16.29,7000.0,16.3,16.3,16.29,16.29,7000.0
2006-09-06 13:30:00,16.3,16.3,16.29,16.3,4100.0,16.3,16.3,16.29,16.3,4100.0
2006-09-06 13:35:00,16.3,16.3,16.28,16.29,7500.0,16.3,16.3,16.28,16.29,7500.0
2006-09-06 13:40:00,16.29,16.29,16.28,16.29,6000.0,16.29,16.29,16.28,16.29,6000.0
2006-09-06 13:45:00,16.29,16.3,16.28,16.3,3100.0,16.29,16.3,16.28,16.3,3100.0
2006-09-06 13:50:00,16.3,16.3,16.28,16.28,8000.0,16.3,16.3,16.28,16.28,8000.0
2006-09-06 13:55:00,16.29,16.3,16.28,16.29,1235300.0,16.29,16.3,16.28,16.29,1235300.0
2006-09-06 14:00:00,16.29,16.3,16.28,16.28,26200.0,16.29,16.3,16.28,16.28,26200.0
2006-09-06 14:05:00,16.28,16.29,16.28,16.29,10300.0,16.28,16.29,16.28,16.29,10300.0
2006-09-06 14:10:00,16.28,16.28,16.25,16.25,13800.0,16.28,16.28,16.25,16.25,13800.0
2006-09-06 14:15:00,16.25,16.26,16.24,16.25,6800.0,16.25,16.26,16.24,16.25,6800.0
2006-09-06 14:20:00,16.25,16.28,16.24,16.27,10400.0,16.25,16.28,16.24,16.27,10400.0
2006-09-06 14:25:00,16.27,16.28,16.26,16.27,14000.0,16.27,16.28,16.26,16.27,14000.0
2006-09-06 14:30:00,16.26,16.26,16.25,16.26,14000.0,16.26,16.26,16.25,16.26,14000.0
2006-09-06 14:35:00,16.26,16.27,16.23,16.23,19400.0,16.26,16.27,16.23,16.23,19400.0
2006-09-06 14:40:00,16.23,16.25,16.22,16.24,12700.0,16.23,16.25,16.22,16.24,12700.0
2006-09-06 14:45:00,16.25,16.25,16.24,16.24,2800.0,16.25,16.25,16.24,16.24,2800.0
2006-09-06 14:50:00,16.24,16.26,16.22,16.23,23300.0,16.24,16.26,16.22,16.23,23300.0
2006-09-06 14:55:00,16.24,16.24,16.15,16.18,35800.0,16.24,16.24,16.15,16.18,35800.0
2006-09-06 15:00:00,16.19,16.2,16.14,16.14,15000.0,16.19,16.2,16.14,16.14,15000.0
2006-09-06 15:05:00,16.14,16.16,16.1,16.15,31500.0,16.14,16.16,16.1,16.15,31500.0
2006-09-06 15:10:00,16.14,16.16,16.14,16.14,17700.0,16.14,16.16,16.14,16.14,17700.0
2006-09-06 15:15:00,16.14,16.15,16.13,16.14,18900.0,16.14,16.15,16.13,16.14,18900.0
2006-09-06 15:20:00,16.13,16.16,16.13,16.16,69900.0,16.13,16.16,16.13,16.16,69900.0
2006-09-06 15:25:00,16.16,16.17,16.05,16.05,77200.0,16.16,16.17,16.05,16.05,77200.0
2006-09-06 15:30:00,16.06,16.08,16.05,16.08,60300.0,16.06,16.08,16.05,16.08,60300.0
2006-09-06 15:35:00,16.08,16.08,15.99,16.0,161800.0,16.08,16.08,15.99,16.0,161800.0
2006-09-06 15:40:00,15.99,16.04,15.99,16.02,89600.0,15.99,16.04,15.99,16.02,89600.0
2006-09-06 15:45:00,16.02,16.04,16.02,16.04,132300.0,16.02,16.04,16.02,16.04,132300.0
2006-09-06 15:50:00,16.04,16.08,16.03,16.07,197800.0,16.04,16.08,16.03,16.07,197800.0
2006-09-06 15:55:00,16.07,16.08,16.02,16.02,71700.0,16.07,16.08,16.02,16.02,71700.0
2006-09-07 09:30:00,16.06,16.06,15.9,15.91,32800.0,16.06,16.06,15.9,15.91,32800.0
2006-09-07 09:35:00,15.91,16.04,15.91,16.0,18400.0,15.91,16.04,15.91,16.0,18400.0
2006-09-07 09:40:00,16.01,16.05,15.98,15.98,10400.0,16.01,16.05,15.98,15.98,10400.0
2006-09-07 09:45:00,15.97,15.98,15.94,15.97,21500.0,15.97,15.98,15.94,15.97,21500.0
2006-09-07 09:50:00,15.97,15.97,15.94,15.94,6300.0,15.97,15.97,15.94,15.94,6300.0
2006-09-07 09:55:00,15.94,15.95,15.92,15.95,6800.0,15.94,15.95,15.92,15.95,6800.0
2006-09-07 10:00:00,15.95,15.95,15.9,15.91,22100.0,15.95,15.95,15.9,15.91,22100.0
2006-09-07 10:05:00,15.91,15.94,15.91,15.93,15300.0,15.91,15.94,15.91,15.93,15300.0
2006-09-07 10:10:00,15.93,15.94,15.91,15.92,5900.0,15.93,15.94,15.91,15.92,5900.0
2006-09-07 10:15:00,15.91,15.92,15.88,15.89,16200.0,15.91,15.92,15.88,15.89,16200.0
2006-09-07 10:20:00,15.89,15.89,15.87,15.88,9300.0,15.89,15.89,15.87,15.88,9300.0
2006-09-07 10:25:00,15.87,15.88,15.85,15.86,36400.0,15.87,15.88,15.85,15.86,36400.0
2006-09-07 10:30:00,15.86,15.95,15.86,15.94,49500.0,15.86,15.95,15.86,15.94,49500.0
2006-09-07 10:35:00,15.93,15.95,15.89,15.94,43100.0,15.93,15.95,15.89,15.94,43100.0
2006-09-07 10:40:00,15.95,15.95,15.86,15.86,24500.0,15.95,15.95,15.86,15.86,24500.0
2006-09-07 10:45:00,15.85,15.85,15.8,15.8,25200.0,15.85,15.85,15.8,15.8,25200.0
2006-09-07 10:50:00,15.81,15.82,15.79,15.79,31200.0,15.81,15.82,15.79,15.79,31200.0
2006-09-07 10:55:00,15.79,15.88,15.78,15.87,22300.0,15.79,15.88,15.78,15.87,22300.0
2006-09-07 11:00:00,15.86,15.92,15.86,15.91,13400.0,15.86,15.92,15.86,15.91,13400.0
2006-09-07 11:05:00,15.91,15.91,15.89,15.89,8600.0,15.91,15.91,15.89,15.89,8600.0
2006-09-07 11:10:00,15.89,15.93,15.89,15.9,9000.0,15.89,15.93,15.89,15.9,9000.0
2006-09-07 11:15:00,15.9,15.93,15.9,15.91,5100.0,15.9,15.93,15.9,15.91,5100.0
2006-09-07 11:20:00,15.92,15.93,15.91,15.92,4300.0,15.92,15.93,15.91,15.92,4300.0
2006-09-07 11:25:00,15.92,15.92,15.9,15.92,11300.0,15.92,15.92,15.9,15.92,11300.0
2006-09-07 11:30:00,15.91,15.97,15.91,15.96,19600.0,15.91,15.97,15.91,15.96,19600.0
2006-09-07 11:35:00,15.96,15.97,15.93,15.95,13200.0,15.96,15.97,15.93,15.95,13200.0
2006-09-07 11:40:00,15.96,15.96,15.91,15.91,10900.0,15.96,15.96,15.91,15.91,10900.0
2006-09-07 11:45:00,15.92,15.93,15.91,15.92,20300.0,15.92,15.93,15.91,15.92,20300.0
2006-09-07 11:50:00,15.92,15.93,15.92,15.93,3100.0,15.92,15.93,15.92,15.93,3100.0
2006-09-07 11:55:00,15.92,15.99,15.92,15.98,21500.0,15.92,15.99,15.92,15.98,21500.0
2006-09-07 12:00:00,15.98,16.01,15.95,15.99,21800.0,15.98,16.01,15.95,15.99,21800.0
2006-09-07 12:05:00,16.0,16.04,15.99,16.0,28500.0,16.0,16.04,15.99,16.0,28500.0
2006-09-07 12:10:00,16.0,16.01,15.96,15.98,27600.0,16.0,16.01,15.96,15.98,27600.0
2006-09-07 12:15:00,15.98,16.0,15.94,15.95,27500.0,15.98,16.0,15.94,15.95,27500.0
2006-09-07 12:20:00,15.95,15.98,15.95,15.96,20800.0,15.95,15.98,15.95,15.96,20800.0
2006-09-07 12:25:00,15.96,15.97,15.95,15.97,13100.0,15.96,15.97,15.95,15.97,13100.0
2006-09-07 12:30:00,15.97,15.97,15.95,15.95,8100.0,15.97,15.97,15.95,15.95,8100.0
2006-09-07 12:35:00,15.96,15.96,15.94,15.95,9900.0,15.96,15.96,15.94,15.95,9900.0
2006-09-07 12:40:00,15.94,15.95,15.91,15.91,21500.0,15.94,15.95,15.91,15.91,21500.0
2006-09-07 12:45:00,15.91,15.92,15.9,15.91,9000.0,15.91,15.92,15.9,15.91,9000.0
2006-09-07 12:50:00,15.91,15.94,15.91,15.94,10100.0,15.91,15.94,15.91,15.94,10100.0
2006-09-07 12:55:00,15.94,15.96,15.94,15.96,6100.0,15.94,15.96,15.94,15.96,6100.0
2006-09-07 13:00:00,15.95,15.96,15.94,15.95,7000.0,15.95,15.96,15.94,15.95,7000.0
2006-09-07 13:05:00,15.95,15.95,15.94,15.95,2300.0,15.95,15.95,15.94,15.95,2300.0
2006-09-07 13:10:00,15.94,15.96,15.94,15.96,10700.0,15.94,15.96,15.94,15.96,10700.0
2006-09-07 13:15:00,15.97,15.97,15.95,15.96,6500.0,15.97,15.97,15.95,15.96,6500.0
2006-09-07 13:20:00,15.96,15.97,15.95,15.97,16200.0,15.96,15.97,15.95,15.97,16200.0
2006-09-07 13:25:00,15.96,15.98,15.96,15.96,2400.0,15.96,15.98,15.96,15.96,2400.0
2006-09-07 13:30:00,15.96,15.96,15.94,15.95,6200.0,15.96,15.96,15.94,15.95,6200.0
2006-09-07 13:35:00,15.96,16.04,15.95,16.04,32900.0,15.96,16.04,15.95,16.04,32900.0
2006-09-07 13:40:00,16.04,16.07,16.04,16.06,5400.0,16.04,16.07,16.04,16.06,5400.0
2006-09-07 13:45:00,16.06,16.13,16.06,16.13,14200.0,16.06,16.13,16.06,16.13,14200.0
2006-09-07 13:50:00,16.13,16.13,16.08,16.08,15100.0,16.13,16.13,16.08,16.08,15100.0
2006-09-07 13:55:00,16.08,16.09,16.08,16.08,7700.0,16.08,16.09,16.08,16.08,7700.0
2006-09-07 14:00:00,16.08,16.09,16.04,16.04,29600.0,16.08,16.09,16.04,16.04,29600.0
2006-09-07 14:05:00,16.04,16.05,16.04,16.04,5800.0,16.04,16.05,16.04,16.04,5800.0
2006-09-07 14:10:00,16.04,16.05,16.02,16.03,7400.0,16.04,16.05,16.02,16.03,7400.0
2006-09-07 14:15:00,16.03,16.03,16.01,16.02,8600.0,16.03,16.03,16.01,16.02,8600.0
2006-09-07 14:20:00,16.02,16.02,15.99,16.0,15600.0,16.02,16.02,15.99,16.0,15600.0
2006-09-07 14:25:00,16.0,16.0,15.99,16.0,3600.0,16.0,16.0,15.99,16.0,3600.0
2006-09-07 14:30:00,16.0,16.01,15.99,16.0,11600.0,16.0,16.01,15.99,16.0,11600.0
2006-09-07 14:35:00,15.99,16.0,15.99,15.99,11400.0,15.99,16.0,15.99,15.99,11400.0
2006-09-07 14:40:00,15.99,15.99,15.95,15.96,26800.0,15.99,15.99,15.95,15.96,26800.0
2006-09-07 14:45:00,15.96,15.97,15.95,15.95,7000.0,15.96,15.97,15.95,15.95,7000.0
2006-09-07 14:50:00,15.96,15.98,15.96,15.98,18400.0,15.96,15.98,15.96,15.98,18400.0
2006-09-07 14:55:00,15.98,15.99,15.96,15.97,15500.0,15.98,15.99,15.96,15.97,15500.0
2006-09-07 15:00:00,15.97,15.98,15.94,15.94,14600.0,15.97,15.98,15.94,15.94,14600.0
2006-09-07 15:05:00,15.94,15.94,15.9,15.9,33900.0,15.94,15.94,15.9,15.9,33900.0
2006-09-07 15:10:00,15.9,15.92,15.9,15.9,22000.0,15.9,15.92,15.9,15.9,22000.0
2006-09-07 15:15:00,15.91,15.91,15.89,15.89,26900.0,15.91,15.91,15.89,15.89,26900.0
2006-09-07 15:20:00,15.89,15.89,15.86,15.88,26300.0,15.89,15.89,15.86,15.88,26300.0
2006-09-07 15:25:00,15.88,15.89,15.86,15.87,38300.0,15.88,15.89,15.86,15.87,38300.0
2006-09-07 15:30:00,15.87,15.88,15.84,15.85,35800.0,15.87,15.88,15.84,15.85,35800.0
2006-09-07 15:35:00,15.85,15.85,15.83,15.83,24400.0,15.85,15.85,15.83,15.83,24400.0
2006-09-07 15:40:00,15.84,15.85,15.83,15.84,50800.0,15.84,15.85,15.83,15.84,50800.0
2006-09-07 15:45:00,15.83,15.84,15.81,15.83,26900.0,15.83,15.84,15.81,15.83,26900.0
2006-09-07 15:50:00,15.82,15.83,15.81,15.82,50700.0,15.82,15.83,15.81,15.82,50700.0
2006-09-07 15:55:00,15.82,15.82,15.78,15.79,94600.0,15.82,15.82,15.78,15.79,94600.0
2006-09-08 09:30:00,15.87,15.87,15.77,15.83,29600.0,15.87,15.87,15.77,15.83,29600.0
2006-09-08 09:35:00,15.84,15.84,15.79,15.79,11000.0,15.84,15.84,15.79,15.79,11000.0
2006-09-08 09:40:00,15.82,15.83,15.8,15.81,17800.0,15.82,15.83,15.8,15.81,17800.0
2006-09-08 09:45:00,15.81,15.82,15.79,15.81,14000.0,15.81,15.82,15.79,15.81,14000.0
2006-09-08 09:50:00,15.8,15.82,15.8,15.82,11200.0,15.8,15.82,15.8,15.82,11200.0
2006-09-08 09:55:00,15.81,15.82,15.79,15.79,28000.0,15.81,15.82,15.79,15.79,28000.0
2006-09-08 10:00:00,15.8,15.82,15.79,15.81,12800.0,15.8,15.82,15.79,15.81,12800.0
2006-09-08 10:05:00,15.81,15.82,15.79,15.8,29300.0,15.81,15.82,15.79,15.8,29300.0
2006-09-08 10:10:00,15.8,15.81,15.8,15.8,6900.0,15.8,15.81,15.8,15.8,6900.0
2006-09-08 10:15:00,15.81,15.82,15.8,15.82,12900.0,15.81,15.82,15.8,15.82,12900.0
2006-09-08 10:20:00,15.82,15.82,15.81,15.82,3400.0,15.82,15.82,15.81,15.82,3400.0
2006-09-08 10:25:00,15.81,15.82,15.81,15.81,24100.0,15.81,15.82,15.81,15.81,24100.0
2006-09-08 10:30:00,15.82,15.85,15.82,15.84,33000.0,15.82,15.85,15.82,15.84,33000.0
2006-09-08 10:35:00,15.83,15.86,15.83,15.83,28700.0,15.83,15.86,15.83,15.83,28700.0
2006-09-08 10:40:00,15.83,15.83,15.81,15.81,7700.0,15.83,15.83,15.81,15.81,7700.0
2006-09-08 10:45:00,15.82,15.83,15.81,15.82,13200.0,15.82,15.83,15.81,15.82,13200.0
2006-09-08 10:50:00,15.83,15.85,15.82,15.84,17000.0,15.83,15.85,15.82,15.84,17000.0
2006-09-08 10:55:00,15.84,15.89,15.84,15.87,19100.0,15.84,15.89,15.84,15.87,19100.0
2006-09-08 11:00:00,15.87,15.88,15.86,15.88,56400.0,15.87,15.88,15.86,15.88,56400.0
2006-09-08 11:05:00,15.87,15.88,15.87,15.88,17300.0,15.87,15.88,15.87,15.88,17300.0
2006-09-08 11:10:00,15.87,15.88,15.86,15.86,22400.0,15.87,15.88,15.86,15.86,22400.0
2006-09-08 11:15:00,15.87,15.89,15.86,15.86,31900.0,15.87,15.89,15.86,15.86,31900.0
2006-09-08 11:20:00,15.87,15.88,15.86,15.88,10300.0,15.87,15.88,15.86,15.88,10300.0
2006-09-08 11:25:00,15.87,15.92,15.87,15.92,15400.0,15.87,15.92,15.87,15.92,15400.0
2006-09-08 11:30:00,15.91,15.91,15.9,15.91,20700.0,15.91,15.91,15.9,15.91,20700.0
2006-09-08 11:35:00,15.9,15.92,15.9,15.91,11900.0,15.9,15.92,15.9,15.91,11900.0
2006-09-08 11:40:00,15.9,15.96,15.9,15.96,21500.0,15.9,15.96,15.9,15.96,21500.0
2006-09-08 11:45:00,15.96,15.97,15.96,15.96,12000.0,15.96,15.97,15.96,15.96,12000.0
2006-09-08 11:50:00,15.96,16.0,15.96,16.0,10600.0,15.96,16.0,15.96,16.0,10600.0
2006-09-08 11:55:00,16.0,16.02,15.98,16.01,22100.0,16.0,16.02,15.98,16.01,22100.0
2006-09-08 12:00:00,16.0,16.07,16.0,16.07,32000.0,16.0,16.07,16.0,16.07,32000.0
2006-09-08 12:05:00,16.06,16.07,16.04,16.05,34500.0,16.06,16.07,16.04,16.05,34500.0
2006-09-08 12:10:00,16.05,16.05,16.04,16.04,14300.0,16.05,16.05,16.04,16.04,14300.0
2006-09-08 12:15:00,16.03,16.04,16.02,16.02,16100.0,16.03,16.04,16.02,16.02,16100.0
2006-09-08 12:20:00,16.02,16.03,16.02,16.03,12700.0,16.02,16.03,16.02,16.03,12700.0
2006-09-08 12:25:00,16.02,16.04,16.02,16.04,19800.0,16.02,16.04,16.02,16.04,19800.0
2006-09-08 12:30:00,16.03,16.04,16.01,16.01,31900.0,16.03,16.04,16.01,16.01,31900.0
2006-09-08 12:35:00,16.01,16.02,16.01,16.02,7100.0,16.01,16.02,16.01,16.02,7100.0
2006-09-08 12:40:00,16.02,16.03,16.01,16.02,43000.0,16.02,16.03,16.01,16.02,43000.0
2006-09-08 12:45:00,16.02,16.02,16.02,16.02,3600.0,16.02,16.02,16.02,16.02,3600.0
2006-09-08 12:50:00,16.02,16.04,16.02,16.03,18800.0,16.02,16.04,16.02,16.03,18800.0
2006-09-08 12:55:00,16.02,16.04,16.02,16.02,14400.0,16.02,16.04,16.02,16.02,14400.0
2006-09-08 13:00:00,16.04,16.07,16.04,16.05,31200.0,16.04,16.07,16.04,16.05,31200.0
2006-09-08 13:05:00,16.05,16.05,16.03,16.04,10000.0,16.05,16.05,16.03,16.04,10000.0
2006-09-08 13:10:00,16.04,16.05,16.01,16.02,27900.0,16.04,16.05,16.01,16.02,27900.0
2006-09-08 13:15:00,16.03,16.06,16.02,16.06,22900.0,16.03,16.06,16.02,16.06,22900.0
2006-09-08 13:20:00,16.06,16.12,16.06,16.09,43100.0,16.06,16.12,16.06,16.09,43100.0
2006-09-08 13:25:00,16.09,16.09,16.05,16.08,37400.0,16.09,16.09,16.05,16.08,37400.0
2006-09-08 13:30:00,16.09,16.09,16.08,16.09,4600.0,16.09,16.09,16.08,16.09,4600.0
2006-09-08 13:35:00,16.09,16.1,16.09,16.1,13100.0,16.09,16.1,16.09,16.1,13100.0
2006-09-08 13:40:00,16.09,16.1,16.09,16.09,15200.0,16.09,16.1,16.09,16.09,15200.0
2006-09-08 13:45:00,16.1,16.1,16.09,16.1,10800.0,16.1,16.1,16.09,16.1,10800.0
2006-09-08 13:50:00,16.1,16.1,16.09,16.1,7900.0,16.1,16.1,16.09,16.1,7900.0
2006-09-08 13:55:00,16.1,16.14,16.1,16.14,39700.0,16.1,16.14,16.1,16.14,39700.0
2006-09-08 14:00:00,16.13,16.16,16.13,16.15,10600.0,16.13,16.16,16.13,16.15,10600.0
2006-09-08 14:05:00,16.15,16.16,16.14,16.15,12000.0,16.15,16.16,16.14,16.15,12000.0
2006-09-08 14:10:00,16.14,16.18,16.14,16.17,19700.0,16.14,16.18,16.14,16.17,19700.0
2006-09-08 14:15:00,16.17,16.18,16.15,16.15,29600.0,16.17,16.18,16.15,16.15,29600.0
2006-09-08 14:20:00,16.16,16.16,16.12,16.13,7200.0,16.16,16.16,16.12,16.13,7200.0
2006-09-08 14:25:00,16.14,16.16,16.13,16.15,29700.0,16.14,16.16,16.13,16.15,29700.0
2006-09-08 14:30:00,16.14,16.14,16.13,16.14,6500.0,16.14,16.14,16.13,16.14,6500.0
2006-09-08 14:35:00,16.13,16.14,16.13,16.13,22900.0,16.13,16.14,16.13,16.13,22900.0
2006-09-08 14:40:00,16.13,16.14,16.12,16.13,30100.0,16.13,16.14,16.12,16.13,30100.0
2006-09-08 14:45:00,16.13,16.14,16.13,16.14,7800.0,16.13,16.14,16.13,16.14,7800.0
2006-09-08 14:50:00,16.13,16.14,16.11,16.12,27900.0,16.13,16.14,16.11,16.12,27900.0
2006-09-08 14:55:00,16.13,16.13,16.12,16.13,4000.0,16.13,16.13,16.12,16.13,4000.0
2006-09-08 15:00:00,16.12,16.13,16.11,16.12,10200.0,16.12,16.13,16.11,16.12,10200.0
2006-09-08 15:05:00,16.12,16.16,16.11,16.16,52000.0,16.12,16.16,16.11,16.16,52000.0
2006-09-08 15:10:00,16.16,16.17,16.14,16.17,64100.0,16.16,16.17,16.14,16.17,64100.0
2006-09-08 15:15:00,16.16,16.18,16.16,16.17,25600.0,16.16,16.18,16.16,16.17,25600.0
2006-09-08 15:20:00,16.18,16.18,16.17,16.18,3500.0,16.18,16.18,16.17,16.18,3500.0
2006-09-08 15:25:00,16.18,16.18,16.16,16.17,28800.0,16.18,16.18,16.16,16.17,28800.0
2006-09-08 15:30:00,16.17,16.18,16.16,16.18,32400.0,16.17,16.18,16.16,16.18,32400.0
2006-09-08 15:35:00,16.18,16.18,16.15,16.15,29700.0,16.18,16.18,16.15,16.15,29700.0
2006-09-08 15:40:00,16.16,16.18,16.15,16.18,43400.0,16.16,16.18,16.15,16.18,43400.0
2006-09-08 15:45:00,16.18,16.19,16.1,16.18,30200.0,16.18,16.19,16.1,16.18,30200.0
2006-09-08 15:50:00,16.19,16.2,16.14,16.15,84400.0,16.19,16.2,16.14,16.15,84400.0
2006-09-08 15:55:00,16.15,16.15,16.08,16.1,139800.0,16.15,16.15,16.08,16.1,139800.0
2006-09-11 09:30:00,16.08,16.08,15.93,15.93,43200.0,16.08,16.08,15.93,15.93,43200.0
2006-09-11 09:35:00,15.93,16.01,15.91,16.01,25600.0,15.93,16.01,15.91,16.01,25600.0
2006-09-11 09:40:00,16.0,16.01,15.91,15.93,18700.0,16.0,16.01,15.91,15.93,18700.0
2006-09-11 09:45:00,15.93,15.95,15.88,15.92,12200.0,15.93,15.95,15.88,15.92,12200.0
2006-09-11 09:50:00,15.91,15.95,15.91,15.94,26300.0,15.91,15.95,15.91,15.94,26300.0
2006-09-11 09:55:00,15.95,15.97,15.86,15.88,19700.0,15.95,15.97,15.86,15.88,19700.0
2006-09-11 10:00:00,15.88,15.93,15.88,15.9,16200.0,15.88,15.93,15.88,15.9,16200.0
2006-09-11 10:05:00,15.91,15.96,15.91,15.94,14100.0,15.91,15.96,15.91,15.94,14100.0
2006-09-11 10:10:00,15.95,15.96,15.94,15.94,5100.0,15.95,15.96,15.94,15.94,5100.0
2006-09-11 10:15:00,15.95,15.95,15.9,15.92,12500.0,15.95,15.95,15.9,15.92,12500.0
2006-09-11 10:20:00,15.92,15.99,15.92,15.99,12100.0,15.92,15.99,15.92,15.99,12100.0
2006-09-11 10:25:00,15.97,15.97,15.84,15.89,46300.0,15.97,15.97,15.84,15.89,46300.0
2006-09-11 10:30:00,15.89,15.9,15.82,15.83,37500.0,15.89,15.9,15.82,15.83,37500.0
2006-09-11 10:35:00,15.85,15.87,15.84,15.86,11900.0,15.85,15.87,15.84,15.86,11900.0
2006-09-11 10:40:00,15.86,15.9,15.8,15.85,17200.0,15.86,15.9,15.8,15.85,17200.0
2006-09-11 10:45:00,15.85,15.85,15.8,15.84,22100.0,15.85,15.85,15.8,15.84,22100.0
2006-09-11 10:50:00,15.83,15.86,15.83,15.86,7900.0,15.83,15.86,15.83,15.86,7900.0
2006-09-11 10:55:00,15.86,15.86,15.81,15.83,7500.0,15.86,15.86,15.81,15.83,7500.0
2006-09-11 11:00:00,15.84,15.85,15.8,15.81,17200.0,15.84,15.85,15.8,15.81,17200.0
2006-09-11 11:05:00,15.81,15.85,15.81,15.82,26500.0,15.81,15.85,15.81,15.82,26500.0
2006-09-11 11:10:00,15.81,15.86,15.8,15.85,14100.0,15.81,15.86,15.8,15.85,14100.0
2006-09-11 11:15:00,15.85,15.88,15.84,15.88,40100.0,15.85,15.88,15.84,15.88,40100.0
2006-09-11 11:20:00,15.87,15.9,15.87,15.88,7300.0,15.87,15.9,15.87,15.88,7300.0
2006-09-11 11:25:00,15.89,15.91,15.88,15.9,2900.0,15.89,15.91,15.88,15.9,2900.0
2006-09-11 11:30:00,15.9,15.91,15.88,15.89,3700.0,15.9,15.91,15.88,15.89,3700.0
2006-09-11 11:35:00,15.89,15.92,15.89,15.91,2900.0,15.89,15.92,15.89,15.91,2900.0
2006-09-11 11:40:00,15.91,15.92,15.9,15.91,9100.0,15.91,15.92,15.9,15.91,9100.0
2006-09-11 11:45:00,15.9,15.9,15.88,15.88,5000.0,15.9,15.9,15.88,15.88,5000.0
2006-09-11 11:50:00,15.88,15.89,15.86,15.86,8600.0,15.88,15.89,15.86,15.86,8600.0
2006-09-11 11:55:00,15.86,15.86,15.86,15.86,800.0,15.86,15.86,15.86,15.86,800.0
2006-09-11 12:00:00,15.87,15.9,15.87,15.89,6900.0,15.87,15.9,15.87,15.89,6900.0
2006-09-11 12:05:00,15.89,15.93,15.88,15.92,5500.0,15.89,15.93,15.88,15.92,5500.0
2006-09-11 12:10:00,15.93,15.95,15.93,15.94,10000.0,15.93,15.95,15.93,15.94,10000.0
2006-09-11 12:15:00,15.94,15.97,15.93,15.97,11100.0,15.94,15.97,15.93,15.97,11100.0
2006-09-11 12:20:00,15.97,15.98,15.96,15.98,18400.0,15.97,15.98,15.96,15.98,18400.0
2006-09-11 12:25:00,15.97,15.99,15.97,15.99,5400.0,15.97,15.99,15.97,15.99,5400.0
2006-09-11 12:30:00,15.99,16.02,15.99,16.0,13300.0,15.99,16.02,15.99,16.0,13300.0
2006-09-11 12:35:00,16.0,16.01,15.98,16.01,8600.0,16.0,16.01,15.98,16.01,8600.0
2006-09-11 12:40:00,15.99,16.02,15.99,16.02,6800.0,15.99,16.02,15.99,16.02,6800.0
2006-09-11 12:45:00,16.02,16.03,16.01,16.03,8000.0,16.02,16.03,16.01,16.03,8000.0
2006-09-11 12:50:00,16.02,16.02,16.0,16.01,6600.0,16.02,16.02,16.0,16.01,6600.0
2006-09-11 12:55:00,16.01,16.01,15.99,16.01,3200.0,16.01,16.01,15.99,16.01,3200.0
2006-09-11 13:00:00,16.01,16.11,16.01,16.09,24100.0,16.01,16.11,16.01,16.09,24100.0
2006-09-11 13:05:00,16.09,16.09,16.01,16.04,37100.0,16.09,16.09,16.01,16.04,37100.0
2006-09-11 13:10:00,16.05,16.06,16.04,16.05,12700.0,16.05,16.06,16.04,16.05,12700.0
2006-09-11 13:15:00,16.04,16.07,16.04,16.05,7400.0,16.04,16.07,16.04,16.05,7400.0
2006-09-11 13:20:00,16.07,16.1,16.05,16.06,18800.0,16.07,16.1,16.05,16.06,18800.0
2006-09-11 13:25:00,16.07,16.09,16.06,16.08,3800.0,16.07,16.09,16.06,16.08,3800.0
2006-09-11 13:30:00,16.08,16.09,16.05,16.05,4800.0,16.08,16.09,16.05,16.05,4800.0
2006-09-11 13:35:00,16.04,16.07,16.04,16.07,17800.0,16.04,16.07,16.04,16.07,17800.0
2006-09-11 13:40:00,16.07,16.11,16.07,16.1,6700.0,16.07,16.11,16.07,16.1,6700.0
2006-09-11 13:45:00,16.11,16.11,16.07,16.09,5100.0,16.11,16.11,16.07,16.09,5100.0
2006-09-11 13:50:00,16.09,16.09,16.06,16.07,3400.0,16.09,16.09,16.06,16.07,3400.0
2006-09-11 13:55:00,16.07,16.08,16.07,16.07,4600.0,16.07,16.08,16.07,16.07,4600.0
2006-09-11 14:00:00,16.08,16.12,16.07,16.12,5200.0,16.08,16.12,16.07,16.12,5200.0
2006-09-11 14:05:00,16.11,16.11,16.07,16.08,11300.0,16.11,16.11,16.07,16.08,11300.0
2006-09-11 14:10:00,16.07,16.1,16.07,16.09,6800.0,16.07,16.1,16.07,16.09,6800.0
2006-09-11 14:15:00,16.08,16.09,16.08,16.09,2200.0,16.08,16.09,16.08,16.09,2200.0
2006-09-11 14:20:00,16.08,16.08,16.08,16.08,1800.0,16.08,16.08,16.08,16.08,1800.0
2006-09-11 14:25:00,16.08,16.08,16.04,16.06,15600.0,16.08,16.08,16.04,16.06,15600.0
2006-09-11 14:30:00,16.05,16.07,16.03,16.03,5900.0,16.05,16.07,16.03,16.03,5900.0
2006-09-11 14:35:00,16.03,16.05,16.03,16.05,6200.0,16.03,16.05,16.03,16.05,6200.0
2006-09-11 14:40:00,16.05,16.08,16.05,16.07,11900.0,16.05,16.08,16.05,16.07,11900.0
2006-09-11 14:45:00,16.07,16.1,16.07,16.1,10600.0,16.07,16.1,16.07,16.1,10600.0
2006-09-11 14:50:00,16.09,16.1,16.07,16.07,6200.0,16.09,16.1,16.07,16.07,6200.0
2006-09-11 14:55:00,16.07,16.09,16.07,16.08,6300.0,16.07,16.09,16.07,16.08,6300.0
2006-09-11 15:00:00,16.09,16.1,16.08,16.08,4300.0,16.09,16.1,16.08,16.08,4300.0
2006-09-11 15:05:00,16.08,16.09,16.07,16.07,8200.0,16.08,16.09,16.07,16.07,8200.0
2006-09-11 15:10:00,16.07,16.07,16.02,16.02,12200.0,16.07,16.07,16.02,16.02,12200.0
2006-09-11 15:15:00,16.03,16.05,16.03,16.05,10700.0,16.03,16.05,16.03,16.05,10700.0
2006-09-11 15:20:00,16.03,16.06,16.0,16.05,30600.0,16.03,16.06,16.0,16.05,30600.0
2006-09-11 15:25:00,16.05,16.07,16.05,16.06,14800.0,16.05,16.07,16.05,16.06,14800.0
2006-09-11 15:30:00,16.05,16.09,16.05,16.09,9200.0,16.05,16.09,16.05,16.09,9200.0
2006-09-11 15:35:00,16.08,16.09,16.08,16.08,7500.0,16.08,16.09,16.08,16.08,7500.0
2006-09-11 15:40:00,16.08,16.09,16.07,16.09,14200.0,16.08,16.09,16.07,16.09,14200.0
2006-09-11 15:45:00,16.09,16.12,16.07,16.11,26600.0,16.09,16.12,16.07,16.11,26600.0
2006-09-11 15:50:00,16.11,16.11,16.08,16.08,21200.0,16.11,16.11,16.08,16.08,21200.0
2006-09-11 15:55:00,16.09,16.1,16.07,16.1,32000.0,16.09,16.1,16.07,16.1,32000.0
2006-09-12 09:30:00,16.03,16.14,15.85,15.89,55600.0,16.03,16.14,15.85,15.89,55600.0
2006-09-12 09:35:00,15.89,15.95,15.86,15.88,28000.0,15.89,15.95,15.86,15.88,28000.0
2006-09-12 09:40:00,15.89,15.94,15.89,15.91,14600.0,15.89,15.94,15.89,15.91,14600.0
2006-09-12 09:45:00,15.91,15.93,15.91,15.93,28700.0,15.91,15.93,15.91,15.93,28700.0
2006-09-12 09:50:00,15.93,15.98,15.93,15.96,20800.0,15.93,15.98,15.93,15.96,20800.0
2006-09-12 09:55:00,15.96,15.97,15.93,15.96,18100.0,15.96,15.97,15.93,15.96,18100.0
2006-09-12 10:00:00,15.96,16.04,15.96,16.02,16500.0,15.96,16.04,15.96,16.02,16500.0
2006-09-12 10:05:00,16.02,16.02,15.97,15.98,26600.0,16.02,16.02,15.97,15.98,26600.0
2006-09-12 10:10:00,15.98,16.0,15.97,15.99,16400.0,15.98,16.0,15.97,15.99,16400.0
2006-09-12 10:15:00,16.0,16.01,15.98,16.01,14500.0,16.0,16.01,15.98,16.01,14500.0
2006-09-12 10:20:00,16.0,16.0,15.99,16.0,9500.0,16.0,16.0,15.99,16.0,9500.0
2006-09-12 10:25:00,16.0,16.0,15.99,16.0,21300.0,16.0,16.0,15.99,16.0,21300.0
2006-09-12 10:30:00,16.0,16.0,15.98,15.98,15500.0,16.0,16.0,15.98,15.98,15500.0
2006-09-12 10:35:00,15.98,15.98,15.97,15.97,21000.0,15.98,15.98,15.97,15.97,21000.0
2006-09-12 10:40:00,15.97,15.97,15.95,15.97,10400.0,15.97,15.97,15.95,15.97,10400.0
2006-09-12 10:45:00,15.97,15.99,15.97,15.99,15100.0,15.97,15.99,15.97,15.99,15100.0
2006-09-12 10:50:00,15.99,16.0,15.98,15.99,11000.0,15.99,16.0,15.98,15.99,11000.0
2006-09-12 10:55:00,15.98,15.99,15.98,15.99,3600.0,15.98,15.99,15.98,15.99,3600.0
2006-09-12 11:00:00,15.99,16.0,15.98,15.99,24400.0,15.99,16.0,15.98,15.99,24400.0
2006-09-12 11:05:00,15.99,16.0,15.98,16.0,25000.0,15.99,16.0,15.98,16.0,25000.0
2006-09-12 11:10:00,15.99,16.0,15.99,16.0,9500.0,15.99,16.0,15.99,16.0,9500.0
2006-09-12 11:15:00,16.0,16.0,15.99,15.99,9800.0,16.0,16.0,15.99,15.99,9800.0
2006-09-12 11:20:00,15.99,15.99,15.98,15.98,14300.0,15.99,15.99,15.98,15.98,14300.0
2006-09-12 11:25:00,15.99,15.99,15.98,15.98,2200.0,15.99,15.99,15.98,15.98,2200.0
2006-09-12 11:30:00,15.98,16.0,15.98,15.99,8800.0,15.98,16.0,15.98,15.99,8800.0
2006-09-12 11:35:00,15.99,16.0,15.99,16.0,20300.0,15.99,16.0,15.99,16.0,20300.0
2006-09-12 11:40:00,16.0,16.01,15.98,16.0,33200.0,16.0,16.01,15.98,16.0,33200.0
2006-09-12 11:45:00,16.0,16.01,15.98,15.99,39100.0,16.0,16.01,15.98,15.99,39100.0
2006-09-12 11:50:00,15.98,15.99,15.98,15.98,500.0,15.98,15.99,15.98,15.98,500.0
2006-09-12 11:55:00,15.99,15.99,15.98,15.99,400.0,15.99,15.99,15.98,15.99,400.0
2006-09-12 12:00:00,15.98,15.99,15.97,15.98,44700.0,15.98,15.99,15.97,15.98,44700.0
2006-09-12 12:05:00,15.98,15.99,15.98,15.98,20400.0,15.98,15.99,15.98,15.98,20400.0
2006-09-12 12:10:00,15.98,15.99,15.98,15.99,2000.0,15.98,15.99,15.98,15.99,2000.0
2006-09-12 12:15:00,15.99,16.02,15.98,16.02,45000.0,15.99,16.02,15.98,16.02,45000.0
2006-09-12 12:20:00,16.01,16.05,16.01,16.05,33600.0,16.01,16.05,16.01,16.05,33600.0
2006-09-12 12:25:00,16.03,16.05,16.03,16.03,25600.0,16.03,16.05,16.03,16.03,25600.0
2006-09-12 12:30:00,16.05,16.05,16.03,16.03,4500.0,16.05,16.05,16.03,16.03,4500.0
2006-09-12 12:35:00,16.03,16.04,16.03,16.03,16300.0,16.03,16.04,16.03,16.03,16300.0
2006-09-12 12:40:00,16.02,16.03,16.02,16.03,14400.0,16.02,16.03,16.02,16.03,14400.0
2006-09-12 12:45:00,16.02,16.05,16.02,16.05,18100.0,16.02,16.05,16.02,16.05,18100.0
2006-09-12 12:50:00,16.05,16.07,16.04,16.07,71100.0,16.05,16.07,16.04,16.07,71100.0
2006-09-12 12:55:00,16.06,16.08,16.06,16.08,7400.0,16.06,16.08,16.06,16.08,7400.0
2006-09-12 13:00:00,16.07,16.07,16.05,16.06,21100.0,16.07,16.07,16.05,16.06,21100.0
2006-09-12 13:05:00,16.06,16.06,16.05,16.05,16600.0,16.06,16.06,16.05,16.05,16600.0
2006-09-12 13:10:00,16.05,16.07,16.05,16.06,5300.0,16.05,16.07,16.05,16.06,5300.0
2006-09-12 13:15:00,16.07,16.07,16.05,16.07,7300.0,16.07,16.07,16.05,16.07,7300.0
2006-09-12 13:20:00,16.07,16.07,16.05,16.06,16900.0,16.07,16.07,16.05,16.06,16900.0
2006-09-12 13:25:00,16.06,16.08,16.05,16.08,30700.0,16.06,16.08,16.05,16.08,30700.0
2006-09-12 13:30:00,16.07,16.1,16.07,16.1,8900.0,16.07,16.1,16.07,16.1,8900.0
2006-09-12 13:35:00,16.1,16.12,16.1,16.1,18800.0,16.1,16.12,16.1,16.1,18800.0
2006-09-12 13:40:00,16.1,16.19,16.1,16.19,27100.0,16.1,16.19,16.1,16.19,27100.0
2006-09-12 13:45:00,16.19,16.24,16.18,16.18,30100.0,16.19,16.24,16.18,16.18,30100.0
2006-09-12 13:50:00,16.19,16.22,16.18,16.2,25800.0,16.19,16.22,16.18,16.2,25800.0
2006-09-12 13:55:00,16.2,16.22,16.2,16.22,8700.0,16.2,16.22,16.2,16.22,8700.0
2006-09-12 14:00:00,16.21,16.22,16.21,16.21,23000.0,16.21,16.22,16.21,16.21,23000.0
2006-09-12 14:05:00,16.22,16.22,16.21,16.22,16600.0,16.22,16.22,16.21,16.22,16600.0
2006-09-12 14:10:00,16.21,16.23,16.1,16.22,45400.0,16.21,16.23,16.1,16.22,45400.0
2006-09-12 14:15:00,16.23,16.27,16.22,16.27,11900.0,16.23,16.27,16.22,16.27,11900.0
2006-09-12 14:20:00,16.28,16.28,16.26,16.27,12100.0,16.28,16.28,16.26,16.27,12100.0
2006-09-12 14:25:00,16.27,16.32,16.26,16.31,18600.0,16.27,16.32,16.26,16.31,18600.0
2006-09-12 14:30:00,16.31,16.32,16.29,16.32,59600.0,16.31,16.32,16.29,16.32,59600.0
2006-09-12 14:35:00,16.31,16.35,16.31,16.34,30800.0,16.31,16.35,16.31,16.34,30800.0
2006-09-12 14:40:00,16.34,16.34,16.26,16.27,104400.0,16.34,16.34,16.26,16.27,104400.0
2006-09-12 14:45:00,16.28,16.35,16.27,16.35,15800.0,16.28,16.35,16.27,16.35,15800.0
2006-09-12 14:50:00,16.35,16.39,16.34,16.39,17800.0,16.35,16.39,16.34,16.39,17800.0
2006-09-12 14:55:00,16.39,16.41,16.38,16.4,32200.0,16.39,16.41,16.38,16.4,32200.0
2006-09-12 15:00:00,16.4,16.41,16.4,16.4,18600.0,16.4,16.41,16.4,16.4,18600.0
2006-09-12 15:05:00,16.4,16.42,16.39,16.39,38500.0,16.4,16.42,16.39,16.39,38500.0
2006-09-12 15:10:00,16.4,16.41,16.39,16.39,21100.0,16.4,16.41,16.39,16.39,21100.0
2006-09-12 15:15:00,16.39,16.4,16.38,16.39,24800.0,16.39,16.4,16.38,16.39,24800.0
2006-09-12 15:20:00,16.39,16.4,16.38,16.38,17200.0,16.39,16.4,16.38,16.38,17200.0
2006-09-12 15:25:00,16.38,16.4,16.38,16.39,10100.0,16.38,16.4,16.38,16.39,10100.0
2006-09-12 15:30:00,16.4,16.41,16.39,16.4,24200.0,16.4,16.41,16.39,16.4,24200.0
2006-09-12 15:35:00,16.39,16.42,16.39,16.41,24800.0,16.39,16.42,16.39,16.41,24800.0
2006-09-12 15:40:00,16.42,16.44,16.41,16.43,25300.0,16.42,16.44,16.41,16.43,25300.0
2006-09-12 15:45:00,16.44,16.46,16.43,16.45,38200.0,16.44,16.46,16.43,16.45,38200.0
2006-09-12 15:50:00,16.44,16.46,16.44,16.45,45100.0,16.44,16.46,16.44,16.45,45100.0
2006-09-12 15:55:00,16.44,16.48,16.43,16.47,83500.0,16.44,16.48,16.43,16.47,83500.0
2006-09-13 09:30:00,16.4,16.48,16.4,16.43,41500.0,16.4,16.48,16.4,16.43,41500.0
2006-09-13 09:35:00,16.43,16.64,16.42,16.6,29800.0,16.43,16.64,16.42,16.6,29800.0
2006-09-13 09:40:00,16.62,16.65,16.56,16.62,25800.0,16.62,16.65,16.56,16.62,25800.0
2006-09-13 09:45:00,16.62,16.68,16.62,16.67,48300.0,16.62,16.68,16.62,16.67,48300.0
2006-09-13 09:50:00,16.67,16.68,16.64,16.66,27900.0,16.67,16.68,16.64,16.66,27900.0
2006-09-13 09:55:00,16.65,16.7,16.65,16.67,40200.0,16.65,16.7,16.65,16.67,40200.0
2006-09-13 10:00:00,16.66,16.72,16.64,16.72,33900.0,16.66,16.72,16.64,16.72,33900.0
2006-09-13 10:05:00,16.71,16.74,16.69,16.74,36400.0,16.71,16.74,16.69,16.74,36400.0
2006-09-13 10:10:00,16.75,16.76,16.71,16.71,25500.0,16.75,16.76,16.71,16.71,25500.0
2006-09-13 10:15:00,16.71,16.75,16.67,16.67,36700.0,16.71,16.75,16.67,16.67,36700.0
2006-09-13 10:20:00,16.68,16.68,16.61,16.66,21400.0,16.68,16.68,16.61,16.66,21400.0
2006-09-13 10:25:00,16.66,16.69,16.66,16.68,14400.0,16.66,16.69,16.66,16.68,14400.0
2006-09-13 10:30:00,16.67,16.68,16.56,16.61,28800.0,16.67,16.68,16.56,16.61,28800.0
2006-09-13 10:35:00,16.6,16.61,16.56,16.58,12600.0,16.6,16.61,16.56,16.58,12600.0
2006-09-13 10:40:00,16.57,16.57,16.5,16.5,6900.0,16.57,16.57,16.5,16.5,6900.0
2006-09-13 10:45:00,16.5,16.5,16.47,16.5,10800.0,16.5,16.5,16.47,16.5,10800.0
2006-09-13 10:50:00,16.51,16.51,16.49,16.5,12700.0,16.51,16.51,16.49,16.5,12700.0
2006-09-13 10:55:00,16.5,16.51,16.48,16.48,6700.0,16.5,16.51,16.48,16.48,6700.0
2006-09-13 11:00:00,16.48,16.51,16.45,16.47,57400.0,16.48,16.51,16.45,16.47,57400.0
2006-09-13 11:05:00,16.48,16.54,16.44,16.5,31500.0,16.48,16.54,16.44,16.5,31500.0
2006-09-13 11:10:00,16.51,16.53,16.5,16.51,7600.0,16.51,16.53,16.5,16.51,7600.0
2006-09-13 11:15:00,16.52,16.53,16.51,16.51,7100.0,16.52,16.53,16.51,16.51,7100.0
2006-09-13 11:20:00,16.52,16.56,16.51,16.56,18800.0,16.52,16.56,16.51,16.56,18800.0
2006-09-13 11:25:00,16.56,16.6,16.56,16.57,12700.0,16.56,16.6,16.56,16.57,12700.0
2006-09-13 11:30:00,16.57,16.58,16.56,16.58,7400.0,16.57,16.58,16.56,16.58,7400.0
2006-09-13 11:35:00,16.57,16.69,16.56,16.66,77900.0,16.57,16.69,16.56,16.66,77900.0
2006-09-13 11:40:00,16.66,16.68,16.58,16.62,48100.0,16.66,16.68,16.58,16.62,48100.0
2006-09-13 11:45:00,16.64,16.64,16.57,16.61,22900.0,16.64,16.64,16.57,16.61,22900.0
2006-09-13 11:50:00,16.61,16.61,16.56,16.57,14600.0,16.61,16.61,16.56,16.57,14600.0
2006-09-13 11:55:00,16.57,16.64,16.57,16.63,15200.0,16.57,16.64,16.57,16.63,15200.0
2006-09-13 12:00:00,16.63,16.63,16.58,16.6,20600.0,16.63,16.63,16.58,16.6,20600.0
2006-09-13 12:05:00,16.6,16.65,16.59,16.62,24100.0,16.6,16.65,16.59,16.62,24100.0
2006-09-13 12:10:00,16.62,16.63,16.6,16.62,22400.0,16.62,16.63,16.6,16.62,22400.0
2006-09-13 12:15:00,16.63,16.63,16.61,16.61,5100.0,16.63,16.63,16.61,16.61,5100.0
2006-09-13 12:20:00,16.62,16.62,16.59,16.61,18900.0,16.62,16.62,16.59,16.61,18900.0
2006-09-13 12:25:00,16.61,16.61,16.6,16.6,22100.0,16.61,16.61,16.6,16.6,22100.0
2006-09-13 12:30:00,16.6,16.61,16.58,16.59,7000.0,16.6,16.61,16.58,16.59,7000.0
2006-09-13 12:35:00,16.59,16.6,16.59,16.59,5600.0,16.59,16.6,16.59,16.59,5600.0
2006-09-13 12:40:00,16.59,16.6,16.56,16.56,4300.0,16.59,16.6,16.56,16.56,4300.0
2006-09-13 12:45:00,16.56,16.57,16.54,16.54,8700.0,16.56,16.57,16.54,16.54,8700.0
2006-09-13 12:50:00,16.53,16.55,16.53,16.54,19200.0,16.53,16.55,16.53,16.54,19200.0
2006-09-13 12:55:00,16.54,16.57,16.54,16.57,9100.0,16.54,16.57,16.54,16.57,9100.0
2006-09-13 13:00:00,16.58,16.58,16.55,16.57,9300.0,16.58,16.58,16.55,16.57,9300.0
2006-09-13 13:05:00,16.56,16.6,16.56,16.59,17200.0,16.56,16.6,16.56,16.59,17200.0
2006-09-13 13:10:00,16.59,16.62,16.59,16.61,20000.0,16.59,16.62,16.59,16.61,20000.0
2006-09-13 13:15:00,16.61,16.63,16.6,16.63,115100.0,16.61,16.63,16.6,16.63,115100.0
2006-09-13 13:20:00,16.63,16.69,16.61,16.65,43100.0,16.63,16.69,16.61,16.65,43100.0
2006-09-13 13:25:00,16.65,16.71,16.65,16.69,39400.0,16.65,16.71,16.65,16.69,39400.0
2006-09-13 13:30:00,16.7,16.7,16.66,16.69,19100.0,16.7,16.7,16.66,16.69,19100.0
2006-09-13 13:35:00,16.69,16.72,16.68,16.71,41800.0,16.69,16.72,16.68,16.71,41800.0
2006-09-13 13:40:00,16.7,16.73,16.6,16.67,26400.0,16.7,16.73,16.6,16.67,26400.0
2006-09-13 13:45:00,16.68,16.74,16.65,16.69,40100.0,16.68,16.74,16.65,16.69,40100.0
2006-09-13 13:50:00,16.68,16.69,16.67,16.67,4500.0,16.68,16.69,16.67,16.67,4500.0
2006-09-13 13:55:00,16.67,16.72,16.67,16.72,35100.0,16.67,16.72,16.67,16.72,35100.0
2006-09-13 14:00:00,16.72,16.75,16.69,16.73,26200.0,16.72,16.75,16.69,16.73,26200.0
2006-09-13 14:05:00,16.73,16.73,16.69,16.72,46600.0,16.73,16.73,16.69,16.72,46600.0
2006-09-13 14:10:00,16.72,16.74,16.7,16.71,32500.0,16.72,16.74,16.7,16.71,32500.0
2006-09-13 14:15:00,16.71,16.72,16.7,16.7,6600.0,16.71,16.72,16.7,16.7,6600.0
2006-09-13 14:20:00,16.7,16.73,16.7,16.72,18900.0,16.7,16.73,16.7,16.72,18900.0
2006-09-13 14:25:00,16.72,16.74,16.7,16.73,15200.0,16.72,16.74,16.7,16.73,15200.0
2006-09-13 14:30:00,16.73,16.73,16.7,16.71,10700.0,16.73,16.73,16.7,16.71,10700.0
2006-09-13 14:35:00,16.71,16.75,16.71,16.74,35300.0,16.71,16.75,16.71,16.74,35300.0
2006-09-13 14:40:00,16.74,16.74,16.71,16.74,29600.0,16.74,16.74,16.71,16.74,29600.0
2006-09-13 14:45:00,16.74,16.78,16.73,16.77,38900.0,16.74,16.78,16.73,16.77,38900.0
2006-09-13 14:50:00,16.77,16.8,16.75,16.79,77300.0,16.77,16.8,16.75,16.79,77300.0
2006-09-13 14:55:00,16.78,16.82,16.77,16.8,80200.0,16.78,16.82,16.77,16.8,80200.0
2006-09-13 15:00:00,16.79,16.79,16.76,16.76,16100.0,16.79,16.79,16.76,16.76,16100.0
2006-09-13 15:05:00,16.76,16.77,16.72,16.73,48200.0,16.76,16.77,16.72,16.73,48200.0
2006-09-13 15:10:00,16.73,16.78,16.71,16.78,57600.0,16.73,16.78,16.71,16.78,57600.0
2006-09-13 15:15:00,16.77,16.77,16.73,16.73,26200.0,16.77,16.77,16.73,16.73,26200.0
2006-09-13 15:20:00,16.73,16.76,16.7,16.74,122200.0,16.73,16.76,16.7,16.74,122200.0
2006-09-13 15:25:00,16.74,16.74,16.7,16.73,108500.0,16.74,16.74,16.7,16.73,108500.0
2006-09-13 15:30:00,16.72,16.73,16.69,16.72,13100.0,16.72,16.73,16.69,16.72,13100.0
2006-09-13 15:35:00,16.72,16.72,16.7,16.71,15600.0,16.72,16.72,16.7,16.71,15600.0
2006-09-13 15:40:00,16.71,16.71,16.69,16.69,26400.0,16.71,16.71,16.69,16.69,26400.0
2006-09-13 15:45:00,16.7,16.76,16.69,16.75,33400.0,16.7,16.76,16.69,16.75,33400.0
2006-09-13 15:50:00,16.76,16.76,16.71,16.72,30800.0,16.76,16.76,16.71,16.72,30800.0
2006-09-13 15:55:00,16.72,16.77,16.72,16.72,48900.0,16.72,16.77,16.72,16.72,48900.0
2006-09-14 09:30:00,16.67,16.73,16.66,16.67,14500.0,16.67,16.73,16.66,16.67,14500.0
2006-09-14 09:35:00,16.67,16.68,16.65,16.67,15100.0,16.67,16.68,16.65,16.67,15100.0
2006-09-14 09:40:00,16.66,16.66,16.62,16.63,21300.0,16.66,16.66,16.62,16.63,21300.0
2006-09-14 09:45:00,16.63,16.63,16.56,16.56,20100.0,16.63,16.63,16.56,16.56,20100.0
2006-09-14 09:50:00,16.57,16.6,16.56,16.58,5100.0,16.57,16.6,16.56,16.58,5100.0
2006-09-14 09:55:00,16.59,16.59,16.52,16.52,9700.0,16.59,16.59,16.52,16.52,9700.0
2006-09-14 10:00:00,16.53,16.53,16.5,16.51,7400.0,16.53,16.53,16.5,16.51,7400.0
2006-09-14 10:05:00,16.51,16.53,16.5,16.52,10600.0,16.51,16.53,16.5,16.52,10600.0
2006-09-14 10:10:00,16.52,16.53,16.52,16.53,12400.0,16.52,16.53,16.52,16.53,12400.0
2006-09-14 10:15:00,16.53,16.55,16.53,16.55,9000.0,16.53,16.55,16.53,16.55,9000.0
2006-09-14 10:20:00,16.55,16.56,16.54,16.55,13500.0,16.55,16.56,16.54,16.55,13500.0
2006-09-14 10:25:00,16.55,16.57,16.55,16.55,10900.0,16.55,16.57,16.55,16.55,10900.0
2006-09-14 10:30:00,16.55,16.58,16.55,16.58,9400.0,16.55,16.58,16.55,16.58,9400.0
2006-09-14 10:35:00,16.58,16.61,16.56,16.58,22600.0,16.58,16.61,16.56,16.58,22600.0
2006-09-14 10:40:00,16.58,16.61,16.56,16.56,19500.0,16.58,16.61,16.56,16.56,19500.0
2006-09-14 10:45:00,16.56,16.57,16.53,16.54,17800.0,16.56,16.57,16.53,16.54,17800.0
2006-09-14 10:50:00,16.54,16.6,16.54,16.6,24100.0,16.54,16.6,16.54,16.6,24100.0
2006-09-14 10:55:00,16.61,16.64,16.6,16.63,8400.0,16.61,16.64,16.6,16.63,8400.0
2006-09-14 11:00:00,16.63,16.63,16.61,16.62,9800.0,16.63,16.63,16.61,16.62,9800.0
2006-09-14 11:05:00,16.61,16.62,16.6,16.61,7700.0,16.61,16.62,16.6,16.61,7700.0
2006-09-14 11:10:00,16.6,16.62,16.59,16.61,14700.0,16.6,16.62,16.59,16.61,14700.0
2006-09-14 11:15:00,16.62,16.64,16.62,16.63,5200.0,16.62,16.64,16.62,16.63,5200.0
2006-09-14 11:20:00,16.63,16.65,16.62,16.64,13600.0,16.63,16.65,16.62,16.64,13600.0
2006-09-14 11:25:00,16.65,16.68,16.64,16.68,64400.0,16.65,16.68,16.64,16.68,64400.0
2006-09-14 11:30:00,16.68,16.68,16.65,16.66,11700.0,16.68,16.68,16.65,16.66,11700.0
2006-09-14 11:35:00,16.66,16.7,16.66,16.7,23400.0,16.66,16.7,16.66,16.7,23400.0
2006-09-14 11:40:00,16.7,16.71,16.7,16.71,11000.0,16.7,16.71,16.7,16.71,11000.0
2006-09-14 11:45:00,16.71,16.72,16.66,16.71,37300.0,16.71,16.72,16.66,16.71,37300.0
2006-09-14 11:50:00,16.7,16.71,16.68,16.71,13900.0,16.7,16.71,16.68,16.71,13900.0
2006-09-14 11:55:00,16.71,16.72,16.69,16.69,10600.0,16.71,16.72,16.69,16.69,10600.0
2006-09-14 12:00:00,16.69,16.69,16.65,16.65,11900.0,16.69,16.69,16.65,16.65,11900.0
2006-09-14 12:05:00,16.65,16.65,16.63,16.65,16300.0,16.65,16.65,16.63,16.65,16300.0
2006-09-14 12:10:00,16.65,16.65,16.63,16.63,4800.0,16.65,16.65,16.63,16.63,4800.0
2006-09-14 12:15:00,16.63,16.65,16.63,16.64,7000.0,16.63,16.65,16.63,16.64,7000.0
2006-09-14 12:20:00,16.65,16.68,16.65,16.65,4600.0,16.65,16.68,16.65,16.65,4600.0
2006-09-14 12:25:00,16.65,16.67,16.65,16.66,1500.0,16.65,16.67,16.65,16.66,1500.0
2006-09-14 12:30:00,16.66,16.66,16.64,16.64,4500.0,16.66,16.66,16.64,16.64,4500.0
2006-09-14 12:35:00,16.64,16.65,16.63,16.64,6800.0,16.64,16.65,16.63,16.64,6800.0
2006-09-14 12:40:00,16.64,16.65,16.64,16.65,7800.0,16.64,16.65,16.64,16.65,7800.0
2006-09-14 12:45:00,16.65,16.73,16.65,16.72,30200.0,16.65,16.73,16.65,16.72,30200.0
2006-09-14 12:50:00,16.73,16.73,16.72,16.73,4300.0,16.73,16.73,16.72,16.73,4300.0
2006-09-14 12:55:00,16.72,16.72,16.71,16.72,3300.0,16.72,16.72,16.71,16.72,3300.0
2006-09-14 13:00:00,16.71,16.71,16.68,16.68,5000.0,16.71,16.71,16.68,16.68,5000.0
2006-09-14 13:05:00,16.69,16.71,16.68,16.69,8400.0,16.69,16.71,16.68,16.69,8400.0
2006-09-14 13:10:00,16.69,16.71,16.68,16.71,9400.0,16.69,16.71,16.68,16.71,9400.0
2006-09-14 13:15:00,16.71,16.74,16.71,16.71,7100.0,16.71,16.74,16.71,16.71,7100.0
2006-09-14 13:20:00,16.71,16.74,16.71,16.74,3500.0,16.71,16.74,16.71,16.74,3500.0
2006-09-14 13:25:00,16.73,16.73,16.69,16.7,11700.0,16.73,16.73,16.69,16.7,11700.0
2006-09-14 13:30:00,16.69,16.71,16.69,16.71,11300.0,16.69,16.71,16.69,16.71,11300.0
2006-09-14 13:35:00,16.7,16.7,16.69,16.69,9800.0,16.7,16.7,16.69,16.69,9800.0
2006-09-14 13:40:00,16.69,16.71,16.69,16.71,5700.0,16.69,16.71,16.69,16.71,5700.0
2006-09-14 13:45:00,16.71,16.73,16.71,16.73,10200.0,16.71,16.73,16.71,16.73,10200.0
2006-09-14 13:50:00,16.73,16.73,16.72,16.72,8700.0,16.73,16.73,16.72,16.72,8700.0
2006-09-14 13:55:00,16.72,16.72,16.71,16.71,500.0,16.72,16.72,16.71,16.71,500.0
2006-09-14 14:00:00,16.71,16.72,16.71,16.71,5100.0,16.71,16.72,16.71,16.71,5100.0
2006-09-14 14:05:00,16.7,16.72,16.7,16.72,6000.0,16.7,16.72,16.7,16.72,6000.0
2006-09-14 14:10:00,16.71,16.72,16.71,16.72,1600.0,16.71,16.72,16.71,16.72,1600.0
2006-09-14 14:15:00,16.71,16.72,16.7,16.71,11100.0,16.71,16.72,16.7,16.71,11100.0
2006-09-14 14:20:00,16.72,16.72,16.69,16.71,14400.0,16.72,16.72,16.69,16.71,14400.0
2006-09-14 14:25:00,16.7,16.71,16.69,16.71,7700.0,16.7,16.71,16.69,16.71,7700.0
2006-09-14 14:30:00,16.71,16.71,16.7,16.7,2000.0,16.71,16.71,16.7,16.7,2000.0
2006-09-14 14:35:00,16.7,16.71,16.7,16.71,16500.0,16.7,16.71,16.7,16.71,16500.0
2006-09-14 14:40:00,16.7,16.72,16.7,16.71,17100.0,16.7,16.72,16.7,16.71,17100.0
2006-09-14 14:45:00,16.71,16.71,16.7,16.7,9200.0,16.71,16.71,16.7,16.7,9200.0
2006-09-14 14:50:00,16.71,16.71,16.7,16.7,5000.0,16.71,16.71,16.7,16.7,5000.0
2006-09-14 14:55:00,16.71,16.71,16.69,16.69,17900.0,16.71,16.71,16.69,16.69,17900.0
2006-09-14 15:00:00,16.7,16.7,16.69,16.69,4800.0,16.7,16.7,16.69,16.69,4800.0
2006-09-14 15:05:00,16.69,16.7,16.67,16.69,17500.0,16.69,16.7,16.67,16.69,17500.0
2006-09-14 15:10:00,16.67,16.68,16.66,16.66,5900.0,16.67,16.68,16.66,16.66,5900.0
2006-09-14 15:15:00,16.66,16.66,16.63,16.66,20700.0,16.66,16.66,16.63,16.66,20700.0
2006-09-14 15:20:00,16.66,16.66,16.64,16.64,8200.0,16.66,16.66,16.64,16.64,8200.0
2006-09-14 15:25:00,16.65,16.65,16.63,16.63,28800.0,16.65,16.65,16.63,16.63,28800.0
2006-09-14 15:30:00,16.64,16.64,16.62,16.63,15100.0,16.64,16.64,16.62,16.63,15100.0
2006-09-14 15:35:00,16.63,16.66,16.63,16.65,28000.0,16.63,16.66,16.63,16.65,28000.0
2006-09-14 15:40:00,16.66,16.66,16.63,16.63,38800.0,16.66,16.66,16.63,16.63,38800.0
2006-09-14 15:45:00,16.64,16.64,16.6,16.6,22400.0,16.64,16.64,16.6,16.6,22400.0
2006-09-14 15:50:00,16.61,16.65,16.6,16.63,33900.0,16.61,16.65,16.6,16.63,33900.0
2006-09-14 15:55:00,16.64,16.64,16.61,16.64,27100.0,16.64,16.64,16.61,16.64,27100.0
2006-09-15 09:30:00,16.65,16.77,16.61,16.61,2541900.0,16.65,16.77,16.61,16.61,2541900.0
2006-09-15 09:35:00,16.62,16.73,16.6,16.64,10500.0,16.62,16.73,16.6,16.64,10500.0
2006-09-15 09:40:00,16.63,16.72,16.63,16.71,7700.0,16.63,16.72,16.63,16.71,7700.0
2006-09-15 09:45:00,16.7,16.7,16.64,16.67,28300.0,16.7,16.7,16.64,16.67,28300.0
2006-09-15 09:50:00,16.68,16.73,16.67,16.67,19100.0,16.68,16.73,16.67,16.67,19100.0
2006-09-15 09:55:00,16.67,16.69,16.66,16.66,6000.0,16.67,16.69,16.66,16.66,6000.0
2006-09-15 10:00:00,16.66,16.66,16.62,16.66,41500.0,16.66,16.66,16.62,16.66,41500.0
2006-09-15 10:05:00,16.66,16.69,16.64,16.69,14300.0,16.66,16.69,16.64,16.69,14300.0
2006-09-15 10:10:00,16.69,16.75,16.68,16.69,21500.0,16.69,16.75,16.68,16.69,21500.0
2006-09-15 10:15:00,16.68,16.71,16.62,16.62,11500.0,16.68,16.71,16.62,16.62,11500.0
2006-09-15 10:20:00,16.62,16.64,16.61,16.62,11000.0,16.62,16.64,16.61,16.62,11000.0
2006-09-15 10:25:00,16.62,16.62,16.59,16.59,4400.0,16.62,16.62,16.59,16.59,4400.0
2006-09-15 10:30:00,16.59,16.6,16.58,16.58,18800.0,16.59,16.6,16.58,16.58,18800.0
2006-09-15 10:35:00,16.58,16.59,16.57,16.57,6400.0,16.58,16.59,16.57,16.57,6400.0
2006-09-15 10:40:00,16.57,16.58,16.56,16.56,5500.0,16.57,16.58,16.56,16.56,5500.0
2006-09-15 10:45:00,16.57,16.61,16.56,16.61,50500.0,16.57,16.61,16.56,16.61,50500.0
2006-09-15 10:50:00,16.6,16.61,16.59,16.61,27600.0,16.6,16.61,16.59,16.61,27600.0
2006-09-15 10:55:00,16.61,16.61,16.6,16.6,2900.0,16.61,16.61,16.6,16.6,2900.0
2006-09-15 11:00:00,16.61,16.65,16.61,16.64,18500.0,16.61,16.65,16.61,16.64,18500.0
2006-09-15 11:05:00,16.63,16.64,16.58,16.58,24600.0,16.63,16.64,16.58,16.58,24600.0
2006-09-15 11:10:00,16.59,16.62,16.59,16.61,14600.0,16.59,16.62,16.59,16.61,14600.0
2006-09-15 11:15:00,16.61,16.61,16.56,16.57,12000.0,16.61,16.61,16.56,16.57,12000.0
2006-09-15 11:20:00,16.57,16.57,16.56,16.56,3600.0,16.57,16.57,16.56,16.56,3600.0
2006-09-15 11:25:00,16.56,16.62,16.56,16.6,16600.0,16.56,16.62,16.56,16.6,16600.0
2006-09-15 11:30:00,16.59,16.62,16.58,16.62,11100.0,16.59,16.62,16.58,16.62,11100.0
2006-09-15 11:35:00,16.61,16.62,16.61,16.61,14000.0,16.61,16.62,16.61,16.61,14000.0
2006-09-15 11:40:00,16.62,16.62,16.6,16.61,5800.0,16.62,16.62,16.6,16.61,5800.0
2006-09-15 11:45:00,16.61,16.61,16.6,16.61,3600.0,16.61,16.61,16.6,16.61,3600.0
2006-09-15 11:50:00,16.6,16.62,16.59,16.62,11500.0,16.6,16.62,16.59,16.62,11500.0
2006-09-15 11:55:00,16.61,16.62,16.61,16.61,5600.0,16.61,16.62,16.61,16.61,5600.0
2006-09-15 12:00:00,16.61,16.63,16.59,16.63,41400.0,16.61,16.63,16.59,16.63,41400.0
2006-09-15 12:05:00,16.63,16.67,16.62,16.66,12300.0,16.63,16.67,16.62,16.66,12300.0
2006-09-15 12:10:00,16.67,16.67,16.64,16.67,17500.0,16.67,16.67,16.64,16.67,17500.0
2006-09-15 12:15:00,16.66,16.68,16.66,16.67,14500.0,16.66,16.68,16.66,16.67,14500.0
2006-09-15 12:20:00,16.66,16.67,16.64,16.65,3100.0,16.66,16.67,16.64,16.65,3100.0
2006-09-15 12:25:00,16.65,16.65,16.62,16.62,4500.0,16.65,16.65,16.62,16.62,4500.0
2006-09-15 12:30:00,16.62,16.64,16.58,16.6,16700.0,16.62,16.64,16.58,16.6,16700.0
2006-09-15 12:35:00,16.6,16.61,16.58,16.58,7100.0,16.6,16.61,16.58,16.58,7100.0
2006-09-15 12:40:00,16.58,16.58,16.55,16.58,8600.0,16.58,16.58,16.55,16.58,8600.0
2006-09-15 12:45:00,16.57,16.58,16.55,16.55,2800.0,16.57,16.58,16.55,16.55,2800.0
2006-09-15 12:50:00,16.55,16.56,16.52,16.56,5500.0,16.55,16.56,16.52,16.56,5500.0
2006-09-15 12:55:00,16.56,16.58,16.52,16.53,8000.0,16.56,16.58,16.52,16.53,8000.0
2006-09-15 13:00:00,16.54,16.57,16.54,16.55,3600.0,16.54,16.57,16.54,16.55,3600.0
2006-09-15 13:05:00,16.56,16.58,16.56,16.57,5500.0,16.56,16.58,16.56,16.57,5500.0
2006-09-15 13:10:00,16.58,16.59,16.57,16.59,2600.0,16.58,16.59,16.57,16.59,2600.0
2006-09-15 13:15:00,16.58,16.58,16.56,16.57,2400.0,16.58,16.58,16.56,16.57,2400.0
2006-09-15 13:20:00,16.57,16.59,16.57,16.59,6700.0,16.57,16.59,16.57,16.59,6700.0
2006-09-15 13:25:00,16.58,16.58,16.56,16.57,5300.0,16.58,16.58,16.56,16.57,5300.0
2006-09-15 13:30:00,16.57,16.57,16.56,16.56,1400.0,16.57,16.57,16.56,16.56,1400.0
2006-09-15 13:35:00,16.55,16.61,16.55,16.6,14800.0,16.55,16.61,16.55,16.6,14800.0
2006-09-15 13:40:00,16.61,16.64,16.61,16.62,6000.0,16.61,16.64,16.61,16.62,6000.0
2006-09-15 13:45:00,16.63,16.65,16.63,16.63,8300.0,16.63,16.65,16.63,16.63,8300.0
2006-09-15 13:50:00,16.62,16.63,16.61,16.62,3300.0,16.62,16.63,16.61,16.62,3300.0
2006-09-15 13:55:00,16.62,16.62,16.6,16.6,1700.0,16.62,16.62,16.6,16.6,1700.0
2006-09-15 14:00:00,16.6,16.61,16.59,16.6,2900.0,16.6,16.61,16.59,16.6,2900.0
2006-09-15 14:05:00,16.6,16.63,16.6,16.63,4000.0,16.6,16.63,16.6,16.63,4000.0
2006-09-15 14:10:00,16.62,16.65,16.62,16.64,9900.0,16.62,16.65,16.62,16.64,9900.0
2006-09-15 14:15:00,16.64,16.64,16.63,16.64,5500.0,16.64,16.64,16.63,16.64,5500.0
2006-09-15 14:20:00,16.64,16.64,16.56,16.61,63000.0,16.64,16.64,16.56,16.61,63000.0
2006-09-15 14:25:00,16.62,16.62,16.62,16.62,6000.0,16.62,16.62,16.62,16.62,6000.0
2006-09-15 14:30:00,16.62,16.63,16.62,16.62,4600.0,16.62,16.63,16.62,16.62,4600.0
2006-09-15 14:35:00,16.62,16.66,16.62,16.66,45400.0,16.62,16.66,16.62,16.66,45400.0
2006-09-15 14:40:00,16.65,16.66,16.61,16.61,16500.0,16.65,16.66,16.61,16.61,16500.0
2006-09-15 14:45:00,16.61,16.61,16.59,16.59,8600.0,16.61,16.61,16.59,16.59,8600.0
2006-09-15 14:50:00,16.59,16.6,16.57,16.57,15000.0,16.59,16.6,16.57,16.57,15000.0
2006-09-15 14:55:00,16.57,16.57,16.53,16.54,9900.0,16.57,16.57,16.53,16.54,9900.0
2006-09-15 15:00:00,16.54,16.54,16.52,16.54,6700.0,16.54,16.54,16.52,16.54,6700.0
2006-09-15 15:05:00,16.53,16.55,16.53,16.54,3500.0,16.53,16.55,16.53,16.54,3500.0
2006-09-15 15:10:00,16.54,16.56,16.54,16.56,5500.0,16.54,16.56,16.54,16.56,5500.0
2006-09-15 15:15:00,16.57,16.6,16.56,16.6,15500.0,16.57,16.6,16.56,16.6,15500.0
2006-09-15 15:20:00,16.59,16.61,16.59,16.6,10800.0,16.59,16.61,16.59,16.6,10800.0
2006-09-15 15:25:00,16.6,16.61,16.58,16.59,13400.0,16.6,16.61,16.58,16.59,13400.0
2006-09-15 15:30:00,16.59,16.59,16.57,16.57,9800.0,16.59,16.59,16.57,16.57,9800.0
2006-09-15 15:35:00,16.58,16.58,16.51,16.52,13300.0,16.58,16.58,16.51,16.52,13300.0
2006-09-15 15:40:00,16.51,16.53,16.5,16.52,49200.0,16.51,16.53,16.5,16.52,49200.0
2006-09-15 15:45:00,16.52,16.53,16.49,16.51,38400.0,16.52,16.53,16.49,16.51,38400.0
2006-09-15 15:50:00,16.51,16.52,16.5,16.51,28600.0,16.51,16.52,16.5,16.51,28600.0
2006-09-15 15:55:00,16.51,16.51,16.49,16.49,95500.0,16.51,16.51,16.49,16.49,95500.0
2006-09-18 09:30:00,16.55,16.63,16.43,16.44,33300.0,16.55,16.63,16.43,16.44,33300.0
2006-09-18 09:35:00,16.46,16.57,16.42,16.5,8200.0,16.46,16.57,16.42,16.5,8200.0
2006-09-18 09:40:00,16.53,16.58,16.53,16.56,5900.0,16.53,16.58,16.53,16.56,5900.0
2006-09-18 09:45:00,16.58,16.59,16.5,16.52,6300.0,16.58,16.59,16.5,16.52,6300.0
2006-09-18 09:50:00,16.51,16.52,16.5,16.51,2600.0,16.51,16.52,16.5,16.51,2600.0
2006-09-18 09:55:00,16.51,16.52,16.5,16.5,3500.0,16.51,16.52,16.5,16.5,3500.0
2006-09-18 10:00:00,16.52,16.52,16.51,16.51,7600.0,16.52,16.52,16.51,16.51,7600.0
2006-09-18 10:05:00,16.52,16.57,16.51,16.57,7900.0,16.52,16.57,16.51,16.57,7900.0
2006-09-18 10:10:00,16.59,16.67,16.56,16.57,13900.0,16.59,16.67,16.56,16.57,13900.0
2006-09-18 10:15:00,16.56,16.64,16.56,16.58,8200.0,16.56,16.64,16.56,16.58,8200.0
2006-09-18 10:20:00,16.59,16.65,16.56,16.62,3500.0,16.59,16.65,16.56,16.62,3500.0
2006-09-18 10:25:00,16.62,16.65,16.6,16.64,6500.0,16.62,16.65,16.6,16.64,6500.0
2006-09-18 10:30:00,16.63,16.66,16.63,16.64,12800.0,16.63,16.66,16.63,16.64,12800.0
2006-09-18 10:35:00,16.64,16.64,16.6,16.61,7300.0,16.64,16.64,16.6,16.61,7300.0
2006-09-18 10:40:00,16.61,16.62,16.6,16.62,2200.0,16.61,16.62,16.6,16.62,2200.0
2006-09-18 10:45:00,16.61,16.61,16.54,16.56,7800.0,16.61,16.61,16.54,16.56,7800.0
2006-09-18 10:50:00,16.56,16.57,16.54,16.55,3800.0,16.56,16.57,16.54,16.55,3800.0
2006-09-18 10:55:00,16.55,16.56,16.55,16.55,2100.0,16.55,16.56,16.55,16.55,2100.0
2006-09-18 11:00:00,16.55,16.55,16.53,16.54,2700.0,16.55,16.55,16.53,16.54,2700.0
2006-09-18 11:05:00,16.54,16.59,16.54,16.56,7800.0,16.54,16.59,16.54,16.56,7800.0
2006-09-18 11:10:00,16.56,16.57,16.54,16.54,3300.0,16.56,16.57,16.54,16.54,3300.0
2006-09-18 11:15:00,16.54,16.54,16.51,16.52,7700.0,16.54,16.54,16.51,16.52,7700.0
2006-09-18 11:20:00,16.51,16.56,16.51,16.54,8400.0,16.51,16.56,16.51,16.54,8400.0
2006-09-18 11:25:00,16.54,16.56,16.54,16.56,2200.0,16.54,16.56,16.54,16.56,2200.0
2006-09-18 11:30:00,16.56,16.59,16.55,16.57,6300.0,16.56,16.59,16.55,16.57,6300.0
2006-09-18 11:35:00,16.57,16.6,16.57,16.59,13700.0,16.57,16.6,16.57,16.59,13700.0
2006-09-18 11:40:00,16.59,16.6,16.59,16.59,3300.0,16.59,16.6,16.59,16.59,3300.0
2006-09-18 11:45:00,16.59,16.66,16.59,16.64,19800.0,16.59,16.66,16.59,16.64,19800.0
2006-09-18 11:50:00,16.63,16.69,16.61,16.66,15000.0,16.63,16.69,16.61,16.66,15000.0
2006-09-18 11:55:00,16.66,16.66,16.64,16.65,4700.0,16.66,16.66,16.64,16.65,4700.0
2006-09-18 12:00:00,16.65,16.65,16.62,16.63,6200.0,16.65,16.65,16.62,16.63,6200.0
2006-09-18 12:05:00,16.63,16.67,16.61,16.66,15600.0,16.63,16.67,16.61,16.66,15600.0
2006-09-18 12:10:00,16.65,16.65,16.6,16.6,4900.0,16.65,16.65,16.6,16.6,4900.0
2006-09-18 12:15:00,16.6,16.6,16.57,16.57,1200.0,16.6,16.6,16.57,16.57,1200.0
2006-09-18 12:20:00,16.57,16.58,16.57,16.57,1600.0,16.57,16.58,16.57,16.57,1600.0
2006-09-18 12:25:00,16.57,16.57,16.53,16.57,10400.0,16.57,16.57,16.53,16.57,10400.0
2006-09-18 12:30:00,16.57,16.6,16.57,16.6,4800.0,16.57,16.6,16.57,16.6,4800.0
2006-09-18 12:35:00,16.6,16.6,16.57,16.57,4400.0,16.6,16.6,16.57,16.57,4400.0
2006-09-18 12:40:00,16.58,16.6,16.58,16.58,9400.0,16.58,16.6,16.58,16.58,9400.0
2006-09-18 12:45:00,16.58,16.61,16.58,16.6,3000.0,16.58,16.61,16.58,16.6,3000.0
2006-09-18 12:50:00,16.59,16.59,16.57,16.57,2100.0,16.59,16.59,16.57,16.57,2100.0
2006-09-18 12:55:00,16.58,16.62,16.58,16.61,5100.0,16.58,16.62,16.58,16.61,5100.0
2006-09-18 13:00:00,16.61,16.65,16.59,16.65,26100.0,16.61,16.65,16.59,16.65,26100.0
2006-09-18 13:05:00,16.65,16.65,16.64,16.65,9200.0,16.65,16.65,16.64,16.65,9200.0
2006-09-18 13:10:00,16.64,16.65,16.63,16.65,3100.0,16.64,16.65,16.63,16.65,3100.0
2006-09-18 13:15:00,16.65,16.65,16.64,16.64,1600.0,16.65,16.65,16.64,16.64,1600.0
2006-09-18 13:20:00,16.64,16.65,16.64,16.65,1500.0,16.64,16.65,16.64,16.65,1500.0
2006-09-18 13:25:00,16.64,16.64,16.62,16.63,7100.0,16.64,16.64,16.62,16.63,7100.0
2006-09-18 13:30:00,16.63,16.63,16.6,16.61,8500.0,16.63,16.63,16.6,16.61,8500.0
2006-09-18 13:35:00,16.6,16.61,16.6,16.61,8000.0,16.6,16.61,16.6,16.61,8000.0
2006-09-18 13:40:00,16.6,16.6,16.55,16.56,22600.0,16.6,16.6,16.55,16.56,22600.0
2006-09-18 13:45:00,16.56,16.62,16.56,16.6,28400.0,16.56,16.62,16.56,16.6,28400.0
2006-09-18 13:50:00,16.61,16.61,16.56,16.56,18400.0,16.61,16.61,16.56,16.56,18400.0
2006-09-18 13:55:00,16.56,16.56,16.52,16.52,8500.0,16.56,16.56,16.52,16.52,8500.0
2006-09-18 14:00:00,16.52,16.53,16.52,16.52,8600.0,16.52,16.53,16.52,16.52,8600.0
2006-09-18 14:05:00,16.53,16.53,16.52,16.53,1100.0,16.53,16.53,16.52,16.53,1100.0
2006-09-18 14:10:00,16.52,16.53,16.52,16.53,2800.0,16.52,16.53,16.52,16.53,2800.0
2006-09-18 14:15:00,16.53,16.53,16.52,16.52,5600.0,16.53,16.53,16.52,16.52,5600.0
2006-09-18 14:20:00,16.53,16.53,16.52,16.53,8300.0,16.53,16.53,16.52,16.53,8300.0
2006-09-18 14:25:00,16.54,16.56,16.53,16.55,9300.0,16.54,16.56,16.53,16.55,9300.0
2006-09-18 14:30:00,16.55,16.55,16.5,16.51,14300.0,16.55,16.55,16.5,16.51,14300.0
2006-09-18 14:35:00,16.51,16.52,16.5,16.5,6300.0,16.51,16.52,16.5,16.5,6300.0
2006-09-18 14:40:00,16.5,16.52,16.49,16.5,13000.0,16.5,16.52,16.49,16.5,13000.0
2006-09-18 14:45:00,16.51,16.52,16.5,16.52,6100.0,16.51,16.52,16.5,16.52,6100.0
2006-09-18 14:50:00,16.53,16.54,16.52,16.53,7400.0,16.53,16.54,16.52,16.53,7400.0
2006-09-18 14:55:00,16.52,16.53,16.52,16.52,6000.0,16.52,16.53,16.52,16.52,6000.0
2006-09-18 15:00:00,16.52,16.52,16.51,16.51,3600.0,16.52,16.52,16.51,16.51,3600.0
2006-09-18 15:05:00,16.51,16.52,16.49,16.49,14500.0,16.51,16.52,16.49,16.49,14500.0
2006-09-18 15:10:00,16.5,16.51,16.47,16.51,28100.0,16.5,16.51,16.47,16.51,28100.0
2006-09-18 15:15:00,16.51,16.52,16.46,16.46,16100.0,16.51,16.52,16.46,16.46,16100.0
2006-09-18 15:20:00,16.46,16.48,16.46,16.48,7100.0,16.46,16.48,16.46,16.48,7100.0
2006-09-18 15:25:00,16.48,16.52,16.48,16.5,6800.0,16.48,16.52,16.48,16.5,6800.0
2006-09-18 15:30:00,16.5,16.54,16.5,16.52,8000.0,16.5,16.54,16.5,16.52,8000.0
2006-09-18 15:35:00,16.52,16.53,16.5,16.51,31900.0,16.52,16.53,16.5,16.51,31900.0
2006-09-18 15:40:00,16.51,16.51,16.49,16.49,6600.0,16.51,16.51,16.49,16.49,6600.0
2006-09-18 15:45:00,16.49,16.49,16.47,16.47,21700.0,16.49,16.49,16.47,16.47,21700.0
2006-09-18 15:50:00,16.46,16.48,16.43,16.45,60600.0,16.46,16.48,16.43,16.45,60600.0
2006-09-18 15:55:00,16.45,16.47,16.45,16.45,45700.0,16.45,16.47,16.45,16.45,45700.0
2006-09-19 09:30:00,16.44,16.62,16.44,16.5,26100.0,16.44,16.62,16.44,16.5,26100.0
2006-09-19 09:35:00,16.49,16.5,16.46,16.47,7000.0,16.49,16.5,16.46,16.47,7000.0
2006-09-19 09:40:00,16.46,16.47,16.44,16.46,6900.0,16.46,16.47,16.44,16.46,6900.0
2006-09-19 09:45:00,16.45,16.47,16.44,16.45,7400.0,16.45,16.47,16.44,16.45,7400.0
2006-09-19 09:50:00,16.46,16.53,16.45,16.52,12400.0,16.46,16.53,16.45,16.52,12400.0
2006-09-19 09:55:00,16.5,16.51,16.45,16.48,8300.0,16.5,16.51,16.45,16.48,8300.0
2006-09-19 10:00:00,16.46,16.52,16.46,16.52,7700.0,16.46,16.52,16.46,16.52,7700.0
2006-09-19 10:05:00,16.5,16.51,16.48,16.5,9300.0,16.5,16.51,16.48,16.5,9300.0
2006-09-19 10:10:00,16.49,16.52,16.48,16.51,5500.0,16.49,16.52,16.48,16.51,5500.0
2006-09-19 10:15:00,16.5,16.51,16.44,16.45,8500.0,16.5,16.51,16.44,16.45,8500.0
2006-09-19 10:20:00,16.45,16.48,16.44,16.46,15600.0,16.45,16.48,16.44,16.46,15600.0
2006-09-19 10:25:00,16.47,16.53,16.45,16.5,15500.0,16.47,16.53,16.45,16.5,15500.0
2006-09-19 10:30:00,16.5,16.51,16.46,16.48,7400.0,16.5,16.51,16.46,16.48,7400.0
2006-09-19 10:35:00,16.48,16.51,16.48,16.5,7000.0,16.48,16.51,16.48,16.5,7000.0
2006-09-19 10:40:00,16.48,16.5,16.47,16.47,6400.0,16.48,16.5,16.47,16.47,6400.0
2006-09-19 10:45:00,16.47,16.47,16.45,16.46,4900.0,16.47,16.47,16.45,16.46,4900.0
2006-09-19 10:50:00,16.46,16.48,16.45,16.47,8200.0,16.46,16.48,16.45,16.47,8200.0
2006-09-19 10:55:00,16.47,16.47,16.45,16.45,3700.0,16.47,16.47,16.45,16.45,3700.0
2006-09-19 11:00:00,16.45,16.52,16.45,16.51,14000.0,16.45,16.52,16.45,16.51,14000.0
2006-09-19 11:05:00,16.51,16.54,16.5,16.5,8200.0,16.51,16.54,16.5,16.5,8200.0
2006-09-19 11:10:00,16.51,16.56,16.51,16.55,17900.0,16.51,16.56,16.51,16.55,17900.0
2006-09-19 11:15:00,16.55,16.56,16.52,16.53,9600.0,16.55,16.56,16.52,16.53,9600.0
2006-09-19 11:20:00,16.52,16.55,16.52,16.52,8400.0,16.52,16.55,16.52,16.52,8400.0
2006-09-19 11:25:00,16.52,16.54,16.5,16.5,8900.0,16.52,16.54,16.5,16.5,8900.0
2006-09-19 11:30:00,16.5,16.52,16.47,16.5,13700.0,16.5,16.52,16.47,16.5,13700.0
2006-09-19 11:35:00,16.5,16.5,16.44,16.46,35800.0,16.5,16.5,16.44,16.46,35800.0
2006-09-19 11:40:00,16.46,16.47,16.41,16.41,16500.0,16.46,16.47,16.41,16.41,16500.0
2006-09-19 11:45:00,16.41,16.49,16.4,16.49,33600.0,16.41,16.49,16.4,16.49,33600.0
2006-09-19 11:50:00,16.49,16.49,16.44,16.46,20300.0,16.49,16.49,16.44,16.46,20300.0
2006-09-19 11:55:00,16.45,16.49,16.44,16.48,34800.0,16.45,16.49,16.44,16.48,34800.0
2006-09-19 12:00:00,16.47,16.52,16.47,16.5,24800.0,16.47,16.52,16.47,16.5,24800.0
2006-09-19 12:05:00,16.5,16.51,16.46,16.47,11400.0,16.5,16.51,16.46,16.47,11400.0
2006-09-19 12:10:00,16.47,16.5,16.44,16.45,56700.0,16.47,16.5,16.44,16.45,56700.0
2006-09-19 12:15:00,16.46,16.5,16.44,16.47,64000.0,16.46,16.5,16.44,16.47,64000.0
2006-09-19 12:20:00,16.46,16.46,16.4,16.4,11300.0,16.46,16.46,16.4,16.4,11300.0
2006-09-19 12:25:00,16.47,16.47,16.37,16.37,18900.0,16.47,16.47,16.37,16.37,18900.0
2006-09-19 12:30:00,16.38,16.46,16.37,16.45,36700.0,16.38,16.46,16.37,16.45,36700.0
2006-09-19 12:35:00,16.45,16.45,16.44,16.45,25800.0,16.45,16.45,16.44,16.45,25800.0
2006-09-19 12:40:00,16.45,16.49,16.44,16.49,11400.0,16.45,16.49,16.44,16.49,11400.0
2006-09-19 12:45:00,16.48,16.52,16.47,16.5,19100.0,16.48,16.52,16.47,16.5,19100.0
2006-09-19 12:50:00,16.49,16.49,16.47,16.47,4600.0,16.49,16.49,16.47,16.47,4600.0
2006-09-19 12:55:00,16.47,16.47,16.45,16.45,7000.0,16.47,16.47,16.45,16.45,7000.0
2006-09-19 13:00:00,16.45,16.5,16.45,16.47,18300.0,16.45,16.5,16.45,16.47,18300.0
2006-09-19 13:05:00,16.46,16.46,16.45,16.45,4900.0,16.46,16.46,16.45,16.45,4900.0
2006-09-19 13:10:00,16.45,16.46,16.44,16.45,11800.0,16.45,16.46,16.44,16.45,11800.0
2006-09-19 13:15:00,16.45,16.47,16.44,16.47,12500.0,16.45,16.47,16.44,16.47,12500.0
2006-09-19 13:20:00,16.45,16.46,16.45,16.46,3800.0,16.45,16.46,16.45,16.46,3800.0
2006-09-19 13:25:00,16.46,16.51,16.46,16.47,20400.0,16.46,16.51,16.46,16.47,20400.0
2006-09-19 13:30:00,16.47,16.48,16.46,16.46,3800.0,16.47,16.48,16.46,16.46,3800.0
2006-09-19 13:35:00,16.46,16.46,16.45,16.46,5100.0,16.46,16.46,16.45,16.46,5100.0
2006-09-19 13:40:00,16.45,16.46,16.45,16.45,2600.0,16.45,16.46,16.45,16.45,2600.0
2006-09-19 13:45:00,16.45,16.51,16.45,16.5,8200.0,16.45,16.51,16.45,16.5,8200.0
2006-09-19 13:50:00,16.5,16.5,16.46,16.46,12700.0,16.5,16.5,16.46,16.46,12700.0
2006-09-19 13:55:00,16.46,16.47,16.46,16.46,1900.0,16.46,16.47,16.46,16.46,1900.0
2006-09-19 14:00:00,16.46,16.5,16.46,16.5,41600.0,16.46,16.5,16.46,16.5,41600.0
2006-09-19 14:05:00,16.49,16.49,16.48,16.48,5000.0,16.49,16.49,16.48,16.48,5000.0
2006-09-19 14:10:00,16.48,16.48,16.48,16.48,3700.0,16.48,16.48,16.48,16.48,3700.0
2006-09-19 14:15:00,16.47,16.5,16.46,16.5,21200.0,16.47,16.5,16.46,16.5,21200.0
2006-09-19 14:20:00,16.49,16.5,16.49,16.49,14100.0,16.49,16.5,16.49,16.49,14100.0
2006-09-19 14:25:00,16.49,16.5,16.48,16.5,28700.0,16.49,16.5,16.48,16.5,28700.0
2006-09-19 14:30:00,16.5,16.5,16.49,16.49,2000.0,16.5,16.5,16.49,16.49,2000.0
2006-09-19 14:35:00,16.49,16.55,16.49,16.5,37300.0,16.49,16.55,16.49,16.5,37300.0
2006-09-19 14:40:00,16.49,16.5,16.45,16.45,9400.0,16.49,16.5,16.45,16.45,9400.0
2006-09-19 14:45:00,16.46,16.46,16.44,16.46,7800.0,16.46,16.46,16.44,16.46,7800.0
2006-09-19 14:50:00,16.46,16.53,16.45,16.52,28700.0,16.46,16.53,16.45,16.52,28700.0
2006-09-19 14:55:00,16.53,16.53,16.49,16.49,8700.0,16.53,16.53,16.49,16.49,8700.0
2006-09-19 15:00:00,16.5,16.51,16.49,16.5,4500.0,16.5,16.51,16.49,16.5,4500.0
2006-09-19 15:05:00,16.5,16.52,16.49,16.51,9500.0,16.5,16.52,16.49,16.51,9500.0
2006-09-19 15:10:00,16.52,16.61,16.51,16.59,45800.0,16.52,16.61,16.51,16.59,45800.0
2006-09-19 15:15:00,16.59,16.66,16.58,16.62,43600.0,16.59,16.66,16.58,16.62,43600.0
2006-09-19 15:20:00,16.62,16.62,16.58,16.6,19300.0,16.62,16.62,16.58,16.6,19300.0
2006-09-19 15:25:00,16.6,16.61,16.59,16.61,13000.0,16.6,16.61,16.59,16.61,13000.0
2006-09-19 15:30:00,16.61,16.67,16.61,16.66,39900.0,16.61,16.67,16.61,16.66,39900.0
2006-09-19 15:35:00,16.65,16.67,16.62,16.63,40700.0,16.65,16.67,16.62,16.63,40700.0
2006-09-19 15:40:00,16.62,16.72,16.62,16.68,56600.0,16.62,16.72,16.62,16.68,56600.0
2006-09-19 15:45:00,16.68,16.68,16.65,16.65,10200.0,16.68,16.68,16.65,16.65,10200.0
2006-09-19 15:50:00,16.65,16.66,16.64,16.66,11700.0,16.65,16.66,16.64,16.66,11700.0
2006-09-19 15:55:00,16.65,16.66,16.62,16.64,16600.0,16.65,16.66,16.62,16.64,16600.0
2006-09-20 09:30:00,16.73,16.81,16.67,16.8,27000.0,16.73,16.81,16.67,16.8,27000.0
2006-09-20 09:35:00,16.81,16.85,16.8,16.81,10900.0,16.81,16.85,16.8,16.81,10900.0
2006-09-20 09:40:00,16.8,16.8,16.72,16.73,4000.0,16.8,16.8,16.72,16.73,4000.0
2006-09-20 09:45:00,16.74,16.83,16.74,16.83,7100.0,16.74,16.83,16.74,16.83,7100.0
2006-09-20 09:50:00,16.83,16.85,16.81,16.83,7200.0,16.83,16.85,16.81,16.83,7200.0
2006-09-20 09:55:00,16.84,16.85,16.82,16.84,6700.0,16.84,16.85,16.82,16.84,6700.0
2006-09-20 10:00:00,16.84,16.87,16.84,16.87,5000.0,16.84,16.87,16.84,16.87,5000.0
2006-09-20 10:05:00,16.86,16.87,16.82,16.84,10700.0,16.86,16.87,16.82,16.84,10700.0
2006-09-20 10:10:00,16.84,16.84,16.82,16.83,2200.0,16.84,16.84,16.82,16.83,2200.0
2006-09-20 10:15:00,16.83,16.83,16.82,16.82,4100.0,16.83,16.83,16.82,16.82,4100.0
2006-09-20 10:20:00,16.81,16.84,16.8,16.83,18400.0,16.81,16.84,16.8,16.83,18400.0
2006-09-20 10:25:00,16.84,16.84,16.8,16.82,154500.0,16.84,16.84,16.8,16.82,154500.0
2006-09-20 10:30:00,16.82,16.82,16.75,16.79,24500.0,16.82,16.82,16.75,16.79,24500.0
2006-09-20 10:35:00,16.81,16.81,16.79,16.81,11800.0,16.81,16.81,16.79,16.81,11800.0
2006-09-20 10:40:00,16.81,16.81,16.78,16.8,16900.0,16.81,16.81,16.78,16.8,16900.0
2006-09-20 10:45:00,16.8,16.81,16.77,16.8,24000.0,16.8,16.81,16.77,16.8,24000.0
2006-09-20 10:50:00,16.8,16.81,16.76,16.79,9700.0,16.8,16.81,16.76,16.79,9700.0
2006-09-20 10:55:00,16.79,16.81,16.76,16.77,15300.0,16.79,16.81,16.76,16.77,15300.0
2006-09-20 11:00:00,16.77,16.81,16.73,16.77,117900.0,16.77,16.81,16.73,16.77,117900.0
2006-09-20 11:05:00,16.78,16.8,16.76,16.76,9400.0,16.78,16.8,16.76,16.76,9400.0
2006-09-20 11:10:00,16.76,16.78,16.76,16.76,14200.0,16.76,16.78,16.76,16.76,14200.0
2006-09-20 11:15:00,16.75,16.76,16.73,16.75,5000.0,16.75,16.76,16.73,16.75,5000.0
2006-09-20 11:20:00,16.74,16.78,16.74,16.78,9600.0,16.74,16.78,16.74,16.78,9600.0
2006-09-20 11:25:00,16.77,16.77,16.72,16.76,16200.0,16.77,16.77,16.72,16.76,16200.0
2006-09-20 11:30:00,16.77,16.8,16.75,16.8,13200.0,16.77,16.8,16.75,16.8,13200.0
2006-09-20 11:35:00,16.8,16.8,16.78,16.79,6400.0,16.8,16.8,16.78,16.79,6400.0
2006-09-20 11:40:00,16.78,16.79,16.77,16.78,7800.0,16.78,16.79,16.77,16.78,7800.0
2006-09-20 11:45:00,16.77,16.78,16.76,16.77,5500.0,16.77,16.78,16.76,16.77,5500.0
2006-09-20 11:50:00,16.77,16.77,16.74,16.74,12200.0,16.77,16.77,16.74,16.74,12200.0
2006-09-20 11:55:00,16.73,16.74,16.73,16.73,4900.0,16.73,16.74,16.73,16.73,4900.0
2006-09-20 12:00:00,16.74,16.74,16.71,16.73,11400.0,16.74,16.74,16.71,16.73,11400.0
2006-09-20 12:05:00,16.73,16.73,16.71,16.72,5900.0,16.73,16.73,16.71,16.72,5900.0
2006-09-20 12:10:00,16.72,16.73,16.71,16.73,5600.0,16.72,16.73,16.71,16.73,5600.0
2006-09-20 12:15:00,16.72,16.73,16.72,16.73,3700.0,16.72,16.73,16.72,16.73,3700.0
2006-09-20 12:20:00,16.73,16.76,16.73,16.74,5200.0,16.73,16.76,16.73,16.74,5200.0
2006-09-20 12:25:00,16.74,16.75,16.73,16.73,4600.0,16.74,16.75,16.73,16.73,4600.0
2006-09-20 12:30:00,16.73,16.76,16.73,16.74,12400.0,16.73,16.76,16.73,16.74,12400.0
2006-09-20 12:35:00,16.74,16.79,16.74,16.79,9000.0,16.74,16.79,16.74,16.79,9000.0
2006-09-20 12:40:00,16.79,16.79,16.77,16.77,5600.0,16.79,16.79,16.77,16.77,5600.0
2006-09-20 12:45:00,16.77,16.78,16.76,16.76,5100.0,16.77,16.78,16.76,16.76,5100.0
2006-09-20 12:50:00,16.76,16.76,16.72,16.72,7300.0,16.76,16.76,16.72,16.72,7300.0
2006-09-20 12:55:00,16.72,16.72,16.7,16.71,6800.0,16.72,16.72,16.7,16.71,6800.0
2006-09-20 13:00:00,16.7,16.72,16.7,16.72,4800.0,16.7,16.72,16.7,16.72,4800.0
2006-09-20 13:05:00,16.72,16.73,16.72,16.72,3700.0,16.72,16.73,16.72,16.72,3700.0
2006-09-20 13:10:00,16.71,16.72,16.71,16.71,2500.0,16.71,16.72,16.71,16.71,2500.0
2006-09-20 13:15:00,16.71,16.71,16.64,16.65,21500.0,16.71,16.71,16.64,16.65,21500.0
2006-09-20 13:20:00,16.64,16.65,16.63,16.65,11000.0,16.64,16.65,16.63,16.65,11000.0
2006-09-20 13:25:00,16.66,16.69,16.66,16.68,8200.0,16.66,16.69,16.66,16.68,8200.0
2006-09-20 13:30:00,16.68,16.71,16.68,16.7,8100.0,16.68,16.71,16.68,16.7,8100.0
2006-09-20 13:35:00,16.7,16.71,16.7,16.71,2400.0,16.7,16.71,16.7,16.71,2400.0
2006-09-20 13:40:00,16.71,16.71,16.69,16.7,6100.0,16.71,16.71,16.69,16.7,6100.0
2006-09-20 13:45:00,16.69,16.7,16.68,16.68,7700.0,16.69,16.7,16.68,16.68,7700.0
2006-09-20 13:50:00,16.68,16.71,16.68,16.7,21200.0,16.68,16.71,16.68,16.7,21200.0
2006-09-20 13:55:00,16.7,16.71,16.7,16.7,8700.0,16.7,16.71,16.7,16.7,8700.0
2006-09-20 14:00:00,16.7,16.75,16.7,16.75,8500.0,16.7,16.75,16.7,16.75,8500.0
2006-09-20 14:05:00,16.75,16.75,16.73,16.73,5700.0,16.75,16.75,16.73,16.73,5700.0
2006-09-20 14:10:00,16.74,16.74,16.69,16.7,17800.0,16.74,16.74,16.69,16.7,17800.0
2006-09-20 14:15:00,16.7,16.79,16.66,16.7,56400.0,16.7,16.79,16.66,16.7,56400.0
2006-09-20 14:20:00,16.69,16.85,16.69,16.71,25500.0,16.69,16.85,16.69,16.71,25500.0
2006-09-20 14:25:00,16.73,16.74,16.67,16.7,19800.0,16.73,16.74,16.67,16.7,19800.0
2006-09-20 14:30:00,16.7,16.71,16.68,16.7,36100.0,16.7,16.71,16.68,16.7,36100.0
2006-09-20 14:35:00,16.7,16.7,16.7,16.7,13200.0,16.7,16.7,16.7,16.7,13200.0
2006-09-20 14:40:00,16.7,16.7,16.7,16.7,13900.0,16.7,16.7,16.7,16.7,13900.0
2006-09-20 14:45:00,16.7,16.7,16.69,16.69,14200.0,16.7,16.7,16.69,16.69,14200.0
2006-09-20 14:50:00,16.7,16.71,16.7,16.71,17500.0,16.7,16.71,16.7,16.71,17500.0
2006-09-20 14:55:00,16.7,16.73,16.7,16.72,12700.0,16.7,16.73,16.7,16.72,12700.0
2006-09-20 15:00:00,16.71,16.82,16.7,16.81,22800.0,16.71,16.82,16.7,16.81,22800.0
2006-09-20 15:05:00,16.79,16.79,16.71,16.71,5200.0,16.79,16.79,16.71,16.71,5200.0
2006-09-20 15:10:00,16.71,16.74,16.7,16.7,11500.0,16.71,16.74,16.7,16.7,11500.0
2006-09-20 15:15:00,16.7,16.71,16.7,16.71,5600.0,16.7,16.71,16.7,16.71,5600.0
2006-09-20 15:20:00,16.7,16.77,16.7,16.74,36700.0,16.7,16.77,16.7,16.74,36700.0
2006-09-20 15:25:00,16.73,16.75,16.71,16.72,14100.0,16.73,16.75,16.71,16.72,14100.0
2006-09-20 15:30:00,16.73,16.79,16.72,16.77,23500.0,16.73,16.79,16.72,16.77,23500.0
2006-09-20 15:35:00,16.76,16.82,16.74,16.77,35000.0,16.76,16.82,16.74,16.77,35000.0
2006-09-20 15:40:00,16.76,16.78,16.74,16.77,35000.0,16.76,16.78,16.74,16.77,35000.0
2006-09-20 15:45:00,16.77,16.77,16.74,16.75,13900.0,16.77,16.77,16.74,16.75,13900.0
2006-09-20 15:50:00,16.75,16.76,16.74,16.76,24200.0,16.75,16.76,16.74,16.76,24200.0
2006-09-20 15:55:00,16.75,16.78,16.71,16.77,40100.0,16.75,16.78,16.71,16.77,40100.0
2006-09-21 09:30:00,16.75,16.83,16.61,16.61,21600.0,16.75,16.83,16.61,16.61,21600.0
2006-09-21 09:35:00,16.63,16.86,16.63,16.78,21100.0,16.63,16.86,16.63,16.78,21100.0
2006-09-21 09:40:00,16.76,16.83,16.76,16.8,7400.0,16.76,16.83,16.76,16.8,7400.0
2006-09-21 09:45:00,16.79,16.79,16.68,16.72,15700.0,16.79,16.79,16.68,16.72,15700.0
2006-09-21 09:50:00,16.74,16.81,16.71,16.81,4700.0,16.74,16.81,16.71,16.81,4700.0
2006-09-21 09:55:00,16.79,16.8,16.71,16.74,10800.0,16.79,16.8,16.71,16.74,10800.0
2006-09-21 10:00:00,16.74,16.74,16.68,16.7,6500.0,16.74,16.74,16.68,16.7,6500.0
2006-09-21 10:05:00,16.7,16.74,16.69,16.71,35300.0,16.7,16.74,16.69,16.71,35300.0
2006-09-21 10:10:00,16.74,16.75,16.72,16.73,4400.0,16.74,16.75,16.72,16.73,4400.0
2006-09-21 10:15:00,16.72,16.74,16.72,16.72,5100.0,16.72,16.74,16.72,16.72,5100.0
2006-09-21 10:20:00,16.72,16.79,16.72,16.74,22300.0,16.72,16.79,16.72,16.74,22300.0
2006-09-21 10:25:00,16.74,16.82,16.74,16.77,13200.0,16.74,16.82,16.74,16.77,13200.0
2006-09-21 10:30:00,16.77,16.77,16.73,16.73,7600.0,16.77,16.77,16.73,16.73,7600.0
2006-09-21 10:35:00,16.73,16.74,16.7,16.72,8700.0,16.73,16.74,16.7,16.72,8700.0
2006-09-21 10:40:00,16.71,16.71,16.7,16.7,4300.0,16.71,16.71,16.7,16.7,4300.0
2006-09-21 10:45:00,16.71,16.79,16.71,16.76,23800.0,16.71,16.79,16.71,16.76,23800.0
2006-09-21 10:50:00,16.76,16.76,16.73,16.73,6000.0,16.76,16.76,16.73,16.73,6000.0
2006-09-21 10:55:00,16.73,16.74,16.71,16.72,9900.0,16.73,16.74,16.71,16.72,9900.0
2006-09-21 11:00:00,16.73,16.75,16.71,16.72,10800.0,16.73,16.75,16.71,16.72,10800.0
2006-09-21 11:05:00,16.72,16.75,16.72,16.73,7800.0,16.72,16.75,16.72,16.73,7800.0
2006-09-21 11:10:00,16.74,16.75,16.74,16.74,4900.0,16.74,16.75,16.74,16.74,4900.0
2006-09-21 11:15:00,16.75,16.75,16.72,16.75,14600.0,16.75,16.75,16.72,16.75,14600.0
2006-09-21 11:20:00,16.76,16.76,16.73,16.73,14500.0,16.76,16.76,16.73,16.73,14500.0
2006-09-21 11:25:00,16.73,16.77,16.73,16.73,13500.0,16.73,16.77,16.73,16.73,13500.0
2006-09-21 11:30:00,16.73,16.75,16.7,16.74,9100.0,16.73,16.75,16.7,16.74,9100.0
2006-09-21 11:35:00,16.75,16.75,16.63,16.71,38700.0,16.75,16.75,16.63,16.71,38700.0
2006-09-21 11:40:00,16.72,16.72,16.67,16.7,15300.0,16.72,16.72,16.67,16.7,15300.0
2006-09-21 11:45:00,16.7,16.73,16.69,16.73,4100.0,16.7,16.73,16.69,16.73,4100.0
2006-09-21 11:50:00,16.73,16.76,16.73,16.74,6000.0,16.73,16.76,16.73,16.74,6000.0
2006-09-21 11:55:00,16.74,16.74,16.7,16.74,9200.0,16.74,16.74,16.7,16.74,9200.0
2006-09-21 12:00:00,16.74,16.74,16.63,16.63,24300.0,16.74,16.74,16.63,16.63,24300.0
2006-09-21 12:05:00,16.63,16.65,16.58,16.65,38800.0,16.63,16.65,16.58,16.65,38800.0
2006-09-21 12:10:00,16.65,16.71,16.63,16.69,19700.0,16.65,16.71,16.63,16.69,19700.0
2006-09-21 12:15:00,16.69,16.69,16.65,16.66,8600.0,16.69,16.69,16.65,16.66,8600.0
2006-09-21 12:20:00,16.65,16.66,16.63,16.64,10000.0,16.65,16.66,16.63,16.64,10000.0
2006-09-21 12:25:00,16.64,16.68,16.63,16.68,23300.0,16.64,16.68,16.63,16.68,23300.0
2006-09-21 12:30:00,16.67,16.69,16.66,16.69,9600.0,16.67,16.69,16.66,16.69,9600.0
2006-09-21 12:35:00,16.68,16.71,16.68,16.7,11700.0,16.68,16.71,16.68,16.7,11700.0
2006-09-21 12:40:00,16.69,16.7,16.65,16.69,24500.0,16.69,16.7,16.65,16.69,24500.0
2006-09-21 12:45:00,16.68,16.7,16.67,16.67,11600.0,16.68,16.7,16.67,16.67,11600.0
2006-09-21 12:50:00,16.67,16.68,16.67,16.67,27500.0,16.67,16.68,16.67,16.67,27500.0
2006-09-21 12:55:00,16.68,16.68,16.64,16.66,18100.0,16.68,16.68,16.64,16.66,18100.0
2006-09-21 13:00:00,16.66,16.71,16.65,16.67,18600.0,16.66,16.71,16.65,16.67,18600.0
2006-09-21 13:05:00,16.66,16.67,16.65,16.66,8600.0,16.66,16.67,16.65,16.66,8600.0
2006-09-21 13:10:00,16.65,16.66,16.61,16.62,29300.0,16.65,16.66,16.61,16.62,29300.0
2006-09-21 13:15:00,16.62,16.62,16.61,16.62,5600.0,16.62,16.62,16.61,16.62,5600.0
2006-09-21 13:20:00,16.61,16.68,16.61,16.68,16800.0,16.61,16.68,16.61,16.68,16800.0
2006-09-21 13:25:00,16.68,16.68,16.67,16.67,3500.0,16.68,16.68,16.67,16.67,3500.0
2006-09-21 13:30:00,16.67,16.71,16.66,16.69,19500.0,16.67,16.71,16.66,16.69,19500.0
2006-09-21 13:35:00,16.69,16.7,16.69,16.7,16400.0,16.69,16.7,16.69,16.7,16400.0
2006-09-21 13:40:00,16.7,16.74,16.69,16.73,10800.0,16.7,16.74,16.69,16.73,10800.0
2006-09-21 13:45:00,16.74,16.77,16.73,16.77,11100.0,16.74,16.77,16.73,16.77,11100.0
2006-09-21 13:50:00,16.77,16.77,16.76,16.76,7100.0,16.77,16.77,16.76,16.76,7100.0
2006-09-21 13:55:00,16.76,16.77,16.76,16.76,6300.0,16.76,16.77,16.76,16.76,6300.0
2006-09-21 14:00:00,16.77,16.77,16.76,16.77,11600.0,16.77,16.77,16.76,16.77,11600.0
2006-09-21 14:05:00,16.77,16.77,16.74,16.74,20000.0,16.77,16.77,16.74,16.74,20000.0
2006-09-21 14:10:00,16.75,16.75,16.74,16.75,4500.0,16.75,16.75,16.74,16.75,4500.0
2006-09-21 14:15:00,16.75,16.75,16.73,16.75,9300.0,16.75,16.75,16.73,16.75,9300.0
2006-09-21 14:20:00,16.74,16.75,16.71,16.71,18200.0,16.74,16.75,16.71,16.71,18200.0
2006-09-21 14:25:00,16.71,16.72,16.71,16.72,11800.0,16.71,16.72,16.71,16.72,11800.0
2006-09-21 14:30:00,16.71,16.72,16.71,16.72,7500.0,16.71,16.72,16.71,16.72,7500.0
2006-09-21 14:35:00,16.71,16.72,16.71,16.72,4300.0,16.71,16.72,16.71,16.72,4300.0
2006-09-21 14:40:00,16.71,16.72,16.7,16.71,11200.0,16.71,16.72,16.7,16.71,11200.0
2006-09-21 14:45:00,16.71,16.73,16.7,16.71,19200.0,16.71,16.73,16.7,16.71,19200.0
2006-09-21 14:50:00,16.71,16.72,16.66,16.67,47900.0,16.71,16.72,16.66,16.67,47900.0
2006-09-21 14:55:00,16.67,16.68,16.65,16.65,9700.0,16.67,16.68,16.65,16.65,9700.0
2006-09-21 15:00:00,16.65,16.67,16.65,16.66,5900.0,16.65,16.67,16.65,16.66,5900.0
2006-09-21 15:05:00,16.66,16.68,16.64,16.64,18800.0,16.66,16.68,16.64,16.64,18800.0
2006-09-21 15:10:00,16.64,16.66,16.6,16.61,29500.0,16.64,16.66,16.6,16.61,29500.0
2006-09-21 15:15:00,16.61,16.62,16.6,16.62,17400.0,16.61,16.62,16.6,16.62,17400.0
2006-09-21 15:20:00,16.62,16.63,16.62,16.63,7700.0,16.62,16.63,16.62,16.63,7700.0
2006-09-21 15:25:00,16.63,16.64,16.63,16.64,8900.0,16.63,16.64,16.63,16.64,8900.0
2006-09-21 15:30:00,16.64,16.68,16.63,16.68,30400.0,16.64,16.68,16.63,16.68,30400.0
2006-09-21 15:35:00,16.68,16.68,16.64,16.64,8800.0,16.68,16.68,16.64,16.64,8800.0
2006-09-21 15:40:00,16.65,16.65,16.63,16.63,13600.0,16.65,16.65,16.63,16.63,13600.0
2006-09-21 15:45:00,16.63,16.65,16.63,16.64,25500.0,16.63,16.65,16.63,16.64,25500.0
2006-09-21 15:50:00,16.64,16.64,16.62,16.63,21700.0,16.64,16.64,16.62,16.63,21700.0
2006-09-21 15:55:00,16.62,16.63,16.59,16.6,57200.0,16.62,16.63,16.59,16.6,57200.0
2006-09-22 09:30:00,16.54,16.73,16.48,16.58,22500.0,16.54,16.73,16.48,16.58,22500.0
2006-09-22 09:35:00,16.57,16.57,16.49,16.52,68900.0,16.57,16.57,16.49,16.52,68900.0
2006-09-22 09:40:00,16.53,16.53,16.47,16.51,22200.0,16.53,16.53,16.47,16.51,22200.0
2006-09-22 09:45:00,16.5,16.51,16.48,16.48,5800.0,16.5,16.51,16.48,16.48,5800.0
2006-09-22 09:50:00,16.5,16.5,16.47,16.47,11500.0,16.5,16.5,16.47,16.47,11500.0
2006-09-22 09:55:00,16.46,16.47,16.44,16.44,11900.0,16.46,16.47,16.44,16.44,11900.0
2006-09-22 10:00:00,16.44,16.44,16.39,16.4,27600.0,16.44,16.44,16.39,16.4,27600.0
2006-09-22 10:05:00,16.41,16.45,16.4,16.4,9300.0,16.41,16.45,16.4,16.4,9300.0
2006-09-22 10:10:00,16.41,16.48,16.41,16.43,17200.0,16.41,16.48,16.41,16.43,17200.0
2006-09-22 10:15:00,16.43,16.46,16.4,16.46,7900.0,16.43,16.46,16.4,16.46,7900.0
2006-09-22 10:20:00,16.45,16.5,16.43,16.43,10500.0,16.45,16.5,16.43,16.43,10500.0
2006-09-22 10:25:00,16.43,16.43,16.4,16.41,9900.0,16.43,16.43,16.4,16.41,9900.0
2006-09-22 10:30:00,16.42,16.42,16.39,16.39,8900.0,16.42,16.42,16.39,16.39,8900.0
2006-09-22 10:35:00,16.39,16.39,16.38,16.38,6500.0,16.39,16.39,16.38,16.38,6500.0
2006-09-22 10:40:00,16.37,16.44,16.35,16.35,35200.0,16.37,16.44,16.35,16.35,35200.0
2006-09-22 10:45:00,16.35,16.41,16.34,16.41,16900.0,16.35,16.41,16.34,16.41,16900.0
2006-09-22 10:50:00,16.4,16.4,16.37,16.4,8200.0,16.4,16.4,16.37,16.4,8200.0
2006-09-22 10:55:00,16.4,16.43,16.39,16.39,6900.0,16.4,16.43,16.39,16.39,6900.0
2006-09-22 11:00:00,16.4,16.4,16.35,16.4,11700.0,16.4,16.4,16.35,16.4,11700.0
2006-09-22 11:05:00,16.4,16.4,16.37,16.4,7800.0,16.4,16.4,16.37,16.4,7800.0
2006-09-22 11:10:00,16.41,16.44,16.4,16.42,22500.0,16.41,16.44,16.4,16.42,22500.0
2006-09-22 11:15:00,16.41,16.41,16.37,16.4,13800.0,16.41,16.41,16.37,16.4,13800.0
2006-09-22 11:20:00,16.4,16.4,16.37,16.39,8700.0,16.4,16.4,16.37,16.39,8700.0
2006-09-22 11:25:00,16.39,16.4,16.38,16.4,17000.0,16.39,16.4,16.38,16.4,17000.0
2006-09-22 11:30:00,16.39,16.41,16.39,16.4,9300.0,16.39,16.41,16.39,16.4,9300.0
2006-09-22 11:35:00,16.4,16.41,16.39,16.39,7700.0,16.4,16.41,16.39,16.39,7700.0
2006-09-22 11:40:00,16.4,16.41,16.36,16.39,21900.0,16.4,16.41,16.36,16.39,21900.0
2006-09-22 11:45:00,16.39,16.39,16.37,16.38,7900.0,16.39,16.39,16.37,16.38,7900.0
2006-09-22 11:50:00,16.38,16.38,16.37,16.38,3800.0,16.38,16.38,16.37,16.38,3800.0
2006-09-22 11:55:00,16.38,16.41,16.38,16.41,12700.0,16.38,16.41,16.38,16.41,12700.0
2006-09-22 12:00:00,16.41,16.41,16.35,16.4,24900.0,16.41,16.41,16.35,16.4,24900.0
2006-09-22 12:05:00,16.4,16.4,16.35,16.36,12100.0,16.4,16.4,16.35,16.36,12100.0
2006-09-22 12:10:00,16.35,16.4,16.32,16.32,21700.0,16.35,16.4,16.32,16.32,21700.0
2006-09-22 12:15:00,16.32,16.33,16.31,16.33,9800.0,16.32,16.33,16.31,16.33,9800.0
2006-09-22 12:20:00,16.32,16.36,16.32,16.35,21600.0,16.32,16.36,16.32,16.35,21600.0
2006-09-22 12:25:00,16.36,16.4,16.35,16.39,23400.0,16.36,16.4,16.35,16.39,23400.0
2006-09-22 12:30:00,16.38,16.38,16.32,16.35,28200.0,16.38,16.38,16.32,16.35,28200.0
2006-09-22 12:35:00,16.35,16.45,16.35,16.43,50000.0,16.35,16.45,16.35,16.43,50000.0
2006-09-22 12:40:00,16.43,16.45,16.4,16.44,21300.0,16.43,16.45,16.4,16.44,21300.0
2006-09-22 12:45:00,16.45,16.48,16.44,16.48,11500.0,16.45,16.48,16.44,16.48,11500.0
2006-09-22 12:50:00,16.47,16.47,16.45,16.47,13400.0,16.47,16.47,16.45,16.47,13400.0
2006-09-22 12:55:00,16.46,16.47,16.45,16.45,4800.0,16.46,16.47,16.45,16.45,4800.0
2006-09-22 13:00:00,16.46,16.54,16.45,16.53,35900.0,16.46,16.54,16.45,16.53,35900.0
2006-09-22 13:05:00,16.51,16.55,16.47,16.5,31100.0,16.51,16.55,16.47,16.5,31100.0
2006-09-22 13:10:00,16.49,16.52,16.47,16.5,16900.0,16.49,16.52,16.47,16.5,16900.0
2006-09-22 13:15:00,16.5,16.52,16.5,16.52,8500.0,16.5,16.52,16.5,16.52,8500.0
2006-09-22 13:20:00,16.52,16.54,16.51,16.53,17500.0,16.52,16.54,16.51,16.53,17500.0
2006-09-22 13:25:00,16.52,16.53,16.52,16.52,3000.0,16.52,16.53,16.52,16.52,3000.0
2006-09-22 13:30:00,16.52,16.53,16.5,16.5,5700.0,16.52,16.53,16.5,16.5,5700.0
2006-09-22 13:35:00,16.5,16.52,16.5,16.5,8200.0,16.5,16.52,16.5,16.5,8200.0
2006-09-22 13:40:00,16.49,16.51,16.46,16.5,15700.0,16.49,16.51,16.46,16.5,15700.0
2006-09-22 13:45:00,16.51,16.51,16.47,16.47,11000.0,16.51,16.51,16.47,16.47,11000.0
2006-09-22 13:50:00,16.48,16.49,16.46,16.46,9700.0,16.48,16.49,16.46,16.46,9700.0
2006-09-22 13:55:00,16.47,16.51,16.47,16.49,5700.0,16.47,16.51,16.47,16.49,5700.0
2006-09-22 14:00:00,16.49,16.5,16.47,16.48,13100.0,16.49,16.5,16.47,16.48,13100.0
2006-09-22 14:05:00,16.48,16.5,16.46,16.46,8900.0,16.48,16.5,16.46,16.46,8900.0
2006-09-22 14:10:00,16.46,16.46,16.45,16.45,5400.0,16.46,16.46,16.45,16.45,5400.0
2006-09-22 14:15:00,16.45,16.46,16.45,16.46,4300.0,16.45,16.46,16.45,16.46,4300.0
2006-09-22 14:20:00,16.45,16.46,16.45,16.45,2800.0,16.45,16.46,16.45,16.45,2800.0
2006-09-22 14:25:00,16.45,16.46,16.45,16.45,8700.0,16.45,16.46,16.45,16.45,8700.0
2006-09-22 14:30:00,16.45,16.45,16.44,16.45,13300.0,16.45,16.45,16.44,16.45,13300.0
2006-09-22 14:35:00,16.46,16.46,16.45,16.45,6100.0,16.46,16.46,16.45,16.45,6100.0
2006-09-22 14:40:00,16.45,16.48,16.44,16.46,16200.0,16.45,16.48,16.44,16.46,16200.0
2006-09-22 14:45:00,16.47,16.47,16.46,16.46,1700.0,16.47,16.47,16.46,16.46,1700.0
2006-09-22 14:50:00,16.47,16.52,16.47,16.5,16000.0,16.47,16.52,16.47,16.5,16000.0
2006-09-22 14:55:00,16.5,16.54,16.48,16.49,34100.0,16.5,16.54,16.48,16.49,34100.0
2006-09-22 15:00:00,16.49,16.5,16.48,16.48,5200.0,16.49,16.5,16.48,16.48,5200.0
2006-09-22 15:05:00,16.49,16.55,16.47,16.53,19000.0,16.49,16.55,16.47,16.53,19000.0
2006-09-22 15:10:00,16.54,16.54,16.51,16.54,10300.0,16.54,16.54,16.51,16.54,10300.0
2006-09-22 15:15:00,16.54,16.58,16.53,16.53,14300.0,16.54,16.58,16.53,16.53,14300.0
2006-09-22 15:20:00,16.53,16.53,16.51,16.52,7200.0,16.53,16.53,16.51,16.52,7200.0
2006-09-22 15:25:00,16.53,16.53,16.51,16.51,3900.0,16.53,16.53,16.51,16.51,3900.0
2006-09-22 15:30:00,16.52,16.52,16.51,16.51,2400.0,16.52,16.52,16.51,16.51,2400.0
2006-09-22 15:35:00,16.52,16.52,16.49,16.49,7400.0,16.52,16.52,16.49,16.49,7400.0
2006-09-22 15:40:00,16.5,16.5,16.49,16.5,3600.0,16.5,16.5,16.49,16.5,3600.0
2006-09-22 15:45:00,16.5,16.5,16.49,16.49,3100.0,16.5,16.5,16.49,16.49,3100.0
2006-09-22 15:50:00,16.49,16.5,16.48,16.49,12900.0,16.49,16.5,16.48,16.49,12900.0
2006-09-22 15:55:00,16.49,16.51,16.45,16.45,36800.0,16.49,16.51,16.45,16.45,36800.0
2006-09-25 09:30:00,16.56,16.66,16.5,16.56,25000.0,16.56,16.66,16.5,16.56,25000.0
2006-09-25 09:35:00,16.55,16.64,16.55,16.6,7100.0,16.55,16.64,16.55,16.6,7100.0
2006-09-25 09:40:00,16.61,16.64,16.59,16.6,13800.0,16.61,16.64,16.59,16.6,13800.0
2006-09-25 09:45:00,16.6,16.62,16.58,16.58,46700.0,16.6,16.62,16.58,16.58,46700.0
2006-09-25 09:50:00,16.58,16.58,16.45,16.47,144200.0,16.58,16.58,16.45,16.47,144200.0
2006-09-25 09:55:00,16.48,16.48,16.45,16.45,18800.0,16.48,16.48,16.45,16.45,18800.0
2006-09-25 10:00:00,16.46,16.54,16.44,16.53,34800.0,16.46,16.54,16.44,16.53,34800.0
2006-09-25 10:05:00,16.53,16.53,16.44,16.46,19500.0,16.53,16.53,16.44,16.46,19500.0
2006-09-25 10:10:00,16.45,16.52,16.43,16.51,50000.0,16.45,16.52,16.43,16.51,50000.0
2006-09-25 10:15:00,16.52,16.52,16.45,16.49,25800.0,16.52,16.52,16.45,16.49,25800.0
2006-09-25 10:20:00,16.48,16.52,16.44,16.46,19400.0,16.48,16.52,16.44,16.46,19400.0
2006-09-25 10:25:00,16.45,16.47,16.39,16.39,31100.0,16.45,16.47,16.39,16.39,31100.0
2006-09-25 10:30:00,16.41,16.48,16.39,16.46,38400.0,16.41,16.48,16.39,16.46,38400.0
2006-09-25 10:35:00,16.45,16.46,16.39,16.4,21900.0,16.45,16.46,16.39,16.4,21900.0
2006-09-25 10:40:00,16.4,16.41,16.39,16.4,14400.0,16.4,16.41,16.39,16.4,14400.0
2006-09-25 10:45:00,16.4,16.41,16.39,16.41,15600.0,16.4,16.41,16.39,16.41,15600.0
2006-09-25 10:50:00,16.4,16.41,16.39,16.4,27600.0,16.4,16.41,16.39,16.4,27600.0
2006-09-25 10:55:00,16.4,16.41,16.4,16.4,9900.0,16.4,16.41,16.4,16.4,9900.0
2006-09-25 11:00:00,16.4,16.51,16.4,16.47,51800.0,16.4,16.51,16.4,16.47,51800.0
2006-09-25 11:05:00,16.48,16.61,16.47,16.5,45000.0,16.48,16.61,16.47,16.5,45000.0
2006-09-25 11:10:00,16.49,16.49,16.42,16.43,15700.0,16.49,16.49,16.42,16.43,15700.0
2006-09-25 11:15:00,16.42,16.44,16.42,16.43,10300.0,16.42,16.44,16.42,16.43,10300.0
2006-09-25 11:20:00,16.44,16.46,16.42,16.45,13200.0,16.44,16.46,16.42,16.45,13200.0
2006-09-25 11:25:00,16.44,16.45,16.4,16.45,11800.0,16.44,16.45,16.4,16.45,11800.0
2006-09-25 11:30:00,16.45,16.45,16.41,16.41,12100.0,16.45,16.45,16.41,16.41,12100.0
2006-09-25 11:35:00,16.42,16.42,16.4,16.41,6500.0,16.42,16.42,16.4,16.41,6500.0
2006-09-25 11:40:00,16.4,16.41,16.4,16.41,4900.0,16.4,16.41,16.4,16.41,4900.0
2006-09-25 11:45:00,16.41,16.41,16.39,16.4,14000.0,16.41,16.41,16.39,16.4,14000.0
2006-09-25 11:50:00,16.41,16.41,16.39,16.4,7800.0,16.41,16.41,16.39,16.4,7800.0
2006-09-25 11:55:00,16.4,16.4,16.37,16.37,21600.0,16.4,16.4,16.37,16.37,21600.0
2006-09-25 12:00:00,16.38,16.4,16.35,16.37,21400.0,16.38,16.4,16.35,16.37,21400.0
2006-09-25 12:05:00,16.37,16.38,16.33,16.33,44100.0,16.37,16.38,16.33,16.33,44100.0
2006-09-25 12:10:00,16.33,16.4,16.33,16.38,16200.0,16.33,16.4,16.33,16.38,16200.0
2006-09-25 12:15:00,16.37,16.38,16.36,16.38,5500.0,16.37,16.38,16.36,16.38,5500.0
2006-09-25 12:20:00,16.38,16.4,16.38,16.4,12200.0,16.38,16.4,16.38,16.4,12200.0
2006-09-25 12:25:00,16.4,16.42,16.4,16.41,22200.0,16.4,16.42,16.4,16.41,22200.0
2006-09-25 12:30:00,16.4,16.45,16.4,16.44,35400.0,16.4,16.45,16.4,16.44,35400.0
2006-09-25 12:35:00,16.45,16.46,16.45,16.45,15100.0,16.45,16.46,16.45,16.45,15100.0
2006-09-25 12:40:00,16.46,16.46,16.44,16.45,10000.0,16.46,16.46,16.44,16.45,10000.0
2006-09-25 12:45:00,16.45,16.45,16.44,16.45,8600.0,16.45,16.45,16.44,16.45,8600.0
2006-09-25 12:50:00,16.45,16.49,16.44,16.45,105100.0,16.45,16.49,16.44,16.45,105100.0
2006-09-25 12:55:00,16.45,16.46,16.45,16.46,50500.0,16.45,16.46,16.45,16.46,50500.0
2006-09-25 13:00:00,16.46,16.48,16.46,16.46,26400.0,16.46,16.48,16.46,16.46,26400.0
2006-09-25 13:05:00,16.47,16.55,16.47,16.55,116300.0,16.47,16.55,16.47,16.55,116300.0
2006-09-25 13:10:00,16.54,16.57,16.54,16.56,12800.0,16.54,16.57,16.54,16.56,12800.0
2006-09-25 13:15:00,16.55,16.58,16.54,16.54,8100.0,16.55,16.58,16.54,16.54,8100.0
2006-09-25 13:20:00,16.55,16.59,16.55,16.59,11700.0,16.55,16.59,16.55,16.59,11700.0
2006-09-25 13:25:00,16.59,16.6,16.56,16.56,11800.0,16.59,16.6,16.56,16.56,11800.0
2006-09-25 13:30:00,16.56,16.57,16.55,16.55,9100.0,16.56,16.57,16.55,16.55,9100.0
2006-09-25 13:35:00,16.55,16.55,16.53,16.54,10900.0,16.55,16.55,16.53,16.54,10900.0
2006-09-25 13:40:00,16.54,16.57,16.54,16.56,7400.0,16.54,16.57,16.54,16.56,7400.0
2006-09-25 13:45:00,16.57,16.59,16.56,16.57,10500.0,16.57,16.59,16.56,16.57,10500.0
2006-09-25 13:50:00,16.58,16.58,16.55,16.55,5800.0,16.58,16.58,16.55,16.55,5800.0
2006-09-25 13:55:00,16.56,16.56,16.48,16.48,9800.0,16.56,16.56,16.48,16.48,9800.0
2006-09-25 14:00:00,16.49,16.5,16.47,16.48,13100.0,16.49,16.5,16.47,16.48,13100.0
2006-09-25 14:05:00,16.49,16.56,16.49,16.52,12400.0,16.49,16.56,16.49,16.52,12400.0
2006-09-25 14:10:00,16.52,16.57,16.5,16.53,14200.0,16.52,16.57,16.5,16.53,14200.0
2006-09-25 14:15:00,16.52,16.53,16.46,16.47,14900.0,16.52,16.53,16.46,16.47,14900.0
2006-09-25 14:20:00,16.48,16.52,16.48,16.51,7100.0,16.48,16.52,16.48,16.51,7100.0
2006-09-25 14:25:00,16.5,16.52,16.48,16.5,15600.0,16.5,16.52,16.48,16.5,15600.0
2006-09-25 14:30:00,16.5,16.54,16.5,16.52,9200.0,16.5,16.54,16.5,16.52,9200.0
2006-09-25 14:35:00,16.51,16.56,16.51,16.55,11400.0,16.51,16.56,16.51,16.55,11400.0
2006-09-25 14:40:00,16.56,16.57,16.55,16.57,9200.0,16.56,16.57,16.55,16.57,9200.0
2006-09-25 14:45:00,16.57,16.57,16.56,16.57,5900.0,16.57,16.57,16.56,16.57,5900.0
2006-09-25 14:50:00,16.56,16.58,16.52,16.57,25200.0,16.56,16.58,16.52,16.57,25200.0
2006-09-25 14:55:00,16.58,16.58,16.54,16.58,15100.0,16.58,16.58,16.54,16.58,15100.0
2006-09-25 15:00:00,16.57,16.6,16.57,16.58,17000.0,16.57,16.6,16.57,16.58,17000.0
2006-09-25 15:05:00,16.59,16.63,16.58,16.62,13900.0,16.59,16.63,16.58,16.62,13900.0
2006-09-25 15:10:00,16.61,16.66,16.61,16.65,13900.0,16.61,16.66,16.61,16.65,13900.0
2006-09-25 15:15:00,16.64,16.67,16.64,16.66,11800.0,16.64,16.67,16.64,16.66,11800.0
2006-09-25 15:20:00,16.65,16.68,16.65,16.68,18100.0,16.65,16.68,16.65,16.68,18100.0
2006-09-25 15:25:00,16.67,16.7,16.66,16.68,19200.0,16.67,16.7,16.66,16.68,19200.0
2006-09-25 15:30:00,16.68,16.7,16.67,16.69,24800.0,16.68,16.7,16.67,16.69,24800.0
2006-09-25 15:35:00,16.68,16.69,16.66,16.67,22400.0,16.68,16.69,16.66,16.67,22400.0
2006-09-25 15:40:00,16.66,16.67,16.62,16.65,24400.0,16.66,16.67,16.62,16.65,24400.0
2006-09-25 15:45:00,16.64,16.65,16.6,16.63,18900.0,16.64,16.65,16.6,16.63,18900.0
2006-09-25 15:50:00,16.63,16.64,16.58,16.61,48900.0,16.63,16.64,16.58,16.61,48900.0
2006-09-25 15:55:00,16.61,16.63,16.59,16.63,112300.0,16.61,16.63,16.59,16.63,112300.0
2006-09-26 09:30:00,16.56,16.63,16.45,16.51,16700.0,16.56,16.63,16.45,16.51,16700.0
2006-09-26 09:35:00,16.51,16.57,16.5,16.55,4500.0,16.51,16.57,16.5,16.55,4500.0
2006-09-26 09:40:00,16.57,16.67,16.57,16.63,9200.0,16.57,16.67,16.57,16.63,9200.0
2006-09-26 09:45:00,16.63,16.65,16.62,16.63,2800.0,16.63,16.65,16.62,16.63,2800.0
2006-09-26 09:50:00,16.62,16.64,16.57,16.58,5200.0,16.62,16.64,16.57,16.58,5200.0
2006-09-26 09:55:00,16.59,16.59,16.52,16.58,11400.0,16.59,16.59,16.52,16.58,11400.0
2006-09-26 10:00:00,16.58,16.7,16.58,16.7,14700.0,16.58,16.7,16.58,16.7,14700.0
2006-09-26 10:05:00,16.69,16.75,16.69,16.74,20700.0,16.69,16.75,16.69,16.74,20700.0
2006-09-26 10:10:00,16.74,16.81,16.74,16.8,17600.0,16.74,16.81,16.74,16.8,17600.0
2006-09-26 10:15:00,16.8,16.8,16.78,16.79,4000.0,16.8,16.8,16.78,16.79,4000.0
2006-09-26 10:20:00,16.79,16.8,16.74,16.79,12300.0,16.79,16.8,16.74,16.79,12300.0
2006-09-26 10:25:00,16.79,16.84,16.79,16.81,7500.0,16.79,16.84,16.79,16.81,7500.0
2006-09-26 10:30:00,16.81,16.82,16.79,16.79,11600.0,16.81,16.82,16.79,16.79,11600.0
2006-09-26 10:35:00,16.79,16.8,16.71,16.71,14200.0,16.79,16.8,16.71,16.71,14200.0
2006-09-26 10:40:00,16.71,16.74,16.7,16.71,9400.0,16.71,16.74,16.7,16.71,9400.0
2006-09-26 10:45:00,16.72,16.72,16.68,16.68,7800.0,16.72,16.72,16.68,16.68,7800.0
2006-09-26 10:50:00,16.68,16.68,16.64,16.67,7100.0,16.68,16.68,16.64,16.67,7100.0
2006-09-26 10:55:00,16.67,16.7,16.67,16.7,6700.0,16.67,16.7,16.67,16.7,6700.0
2006-09-26 11:00:00,16.69,16.7,16.68,16.68,2900.0,16.69,16.7,16.68,16.68,2900.0
2006-09-26 11:05:00,16.69,16.7,16.68,16.7,4700.0,16.69,16.7,16.68,16.7,4700.0
2006-09-26 11:10:00,16.7,16.71,16.69,16.69,2500.0,16.7,16.71,16.69,16.69,2500.0
2006-09-26 11:15:00,16.7,16.73,16.68,16.69,8500.0,16.7,16.73,16.68,16.69,8500.0
2006-09-26 11:20:00,16.68,16.69,16.68,16.68,3600.0,16.68,16.69,16.68,16.68,3600.0
2006-09-26 11:25:00,16.67,16.67,16.6,16.64,12200.0,16.67,16.67,16.6,16.64,12200.0
2006-09-26 11:30:00,16.65,16.65,16.64,16.64,3200.0,16.65,16.65,16.64,16.64,3200.0
2006-09-26 11:35:00,16.64,16.7,16.64,16.68,9200.0,16.64,16.7,16.64,16.68,9200.0
2006-09-26 11:40:00,16.68,16.69,16.64,16.66,13000.0,16.68,16.69,16.64,16.66,13000.0
2006-09-26 11:45:00,16.67,16.67,16.59,16.6,11800.0,16.67,16.67,16.59,16.6,11800.0
2006-09-26 11:50:00,16.61,16.64,16.61,16.64,4400.0,16.61,16.64,16.61,16.64,4400.0
2006-09-26 11:55:00,16.64,16.69,16.63,16.64,12500.0,16.64,16.69,16.63,16.64,12500.0
2006-09-26 12:00:00,16.64,16.64,16.6,16.64,13000.0,16.64,16.64,16.6,16.64,13000.0
2006-09-26 12:05:00,16.63,16.64,16.61,16.63,5700.0,16.63,16.64,16.61,16.63,5700.0
2006-09-26 12:10:00,16.63,16.63,16.58,16.6,10600.0,16.63,16.63,16.58,16.6,10600.0
2006-09-26 12:15:00,16.6,16.65,16.6,16.62,8000.0,16.6,16.65,16.6,16.62,8000.0
2006-09-26 12:20:00,16.62,16.66,16.62,16.62,8100.0,16.62,16.66,16.62,16.62,8100.0
2006-09-26 12:25:00,16.63,16.69,16.62,16.66,14700.0,16.63,16.69,16.62,16.66,14700.0
2006-09-26 12:30:00,16.66,16.66,16.63,16.64,3000.0,16.66,16.66,16.63,16.64,3000.0
2006-09-26 12:35:00,16.64,16.67,16.62,16.63,13500.0,16.64,16.67,16.62,16.63,13500.0
2006-09-26 12:40:00,16.62,16.64,16.61,16.64,5000.0,16.62,16.64,16.61,16.64,5000.0
2006-09-26 12:45:00,16.64,16.66,16.62,16.62,5300.0,16.64,16.66,16.62,16.62,5300.0
2006-09-26 12:50:00,16.62,16.62,16.62,16.62,600.0,16.62,16.62,16.62,16.62,600.0
2006-09-26 12:55:00,16.61,16.68,16.61,16.68,6100.0,16.61,16.68,16.61,16.68,6100.0
2006-09-26 13:00:00,16.67,16.67,16.63,16.66,4800.0,16.67,16.67,16.63,16.66,4800.0
2006-09-26 13:05:00,16.65,16.66,16.64,16.65,1900.0,16.65,16.66,16.64,16.65,1900.0
2006-09-26 13:10:00,16.64,16.66,16.64,16.66,2400.0,16.64,16.66,16.64,16.66,2400.0
2006-09-26 13:15:00,16.66,16.66,16.64,16.65,3400.0,16.66,16.66,16.64,16.65,3400.0
2006-09-26 13:20:00,16.66,16.68,16.63,16.63,15400.0,16.66,16.68,16.63,16.63,15400.0
2006-09-26 13:25:00,16.63,16.66,16.61,16.65,10900.0,16.63,16.66,16.61,16.65,10900.0
2006-09-26 13:30:00,16.65,16.66,16.64,16.65,10900.0,16.65,16.66,16.64,16.65,10900.0
2006-09-26 13:35:00,16.65,16.65,16.64,16.65,3600.0,16.65,16.65,16.64,16.65,3600.0
2006-09-26 13:40:00,16.65,16.66,16.64,16.65,16400.0,16.65,16.66,16.64,16.65,16400.0
2006-09-26 13:45:00,16.65,16.67,16.65,16.66,10000.0,16.65,16.67,16.65,16.66,10000.0
2006-09-26 13:50:00,16.66,16.71,16.64,16.71,16600.0,16.66,16.71,16.64,16.71,16600.0
2006-09-26 13:55:00,16.71,16.76,16.71,16.73,12500.0,16.71,16.76,16.71,16.73,12500.0
2006-09-26 14:00:00,16.73,16.74,16.72,16.73,3400.0,16.73,16.74,16.72,16.73,3400.0
2006-09-26 14:05:00,16.73,16.73,16.67,16.67,12400.0,16.73,16.73,16.67,16.67,12400.0
2006-09-26 14:10:00,16.67,16.71,16.67,16.71,6200.0,16.67,16.71,16.67,16.71,6200.0
2006-09-26 14:15:00,16.7,16.71,16.66,16.67,11500.0,16.7,16.71,16.66,16.67,11500.0
2006-09-26 14:20:00,16.68,16.69,16.68,16.69,2500.0,16.68,16.69,16.68,16.69,2500.0
2006-09-26 14:25:00,16.69,16.73,16.68,16.72,8600.0,16.69,16.73,16.68,16.72,8600.0
2006-09-26 14:30:00,16.73,16.8,16.73,16.8,26800.0,16.73,16.8,16.73,16.8,26800.0
2006-09-26 14:35:00,16.79,16.82,16.77,16.8,14400.0,16.79,16.82,16.77,16.8,14400.0
2006-09-26 14:40:00,16.81,16.82,16.79,16.81,13800.0,16.81,16.82,16.79,16.81,13800.0
2006-09-26 14:45:00,16.81,16.81,16.78,16.79,8300.0,16.81,16.81,16.78,16.79,8300.0
2006-09-26 14:50:00,16.78,16.79,16.77,16.78,16800.0,16.78,16.79,16.77,16.78,16800.0
2006-09-26 14:55:00,16.77,16.8,16.77,16.79,14700.0,16.77,16.8,16.77,16.79,14700.0
2006-09-26 15:00:00,16.79,16.79,16.74,16.75,20300.0,16.79,16.79,16.74,16.75,20300.0
2006-09-26 15:05:00,16.75,16.8,16.74,16.78,20100.0,16.75,16.8,16.74,16.78,20100.0
2006-09-26 15:10:00,16.79,16.8,16.78,16.8,14900.0,16.79,16.8,16.78,16.8,14900.0
2006-09-26 15:15:00,16.79,16.8,16.79,16.8,12400.0,16.79,16.8,16.79,16.8,12400.0
2006-09-26 15:20:00,16.79,16.82,16.78,16.82,21400.0,16.79,16.82,16.78,16.82,21400.0
2006-09-26 15:25:00,16.82,16.82,16.78,16.79,14900.0,16.82,16.82,16.78,16.79,14900.0
2006-09-26 15:30:00,16.79,16.83,16.79,16.82,17800.0,16.79,16.83,16.79,16.82,17800.0
2006-09-26 15:35:00,16.81,16.83,16.81,16.82,16100.0,16.81,16.83,16.81,16.82,16100.0
2006-09-26 15:40:00,16.82,16.83,16.81,16.82,14900.0,16.82,16.83,16.81,16.82,14900.0
2006-09-26 15:45:00,16.83,16.83,16.8,16.82,80200.0,16.83,16.83,16.8,16.82,80200.0
2006-09-26 15:50:00,16.82,16.83,16.81,16.82,34500.0,16.82,16.83,16.81,16.82,34500.0
2006-09-26 15:55:00,16.81,16.83,16.81,16.83,50000.0,16.81,16.83,16.81,16.83,50000.0
2006-09-27 09:30:00,16.77,16.85,16.73,16.83,11300.0,16.77,16.85,16.73,16.83,11300.0
2006-09-27 09:35:00,16.83,16.83,16.73,16.74,6900.0,16.83,16.83,16.73,16.74,6900.0
2006-09-27 09:40:00,16.74,16.79,16.74,16.79,4600.0,16.74,16.79,16.74,16.79,4600.0
2006-09-27 09:45:00,16.8,16.84,16.79,16.81,8300.0,16.8,16.84,16.79,16.81,8300.0
2006-09-27 09:50:00,16.81,16.84,16.81,16.81,15400.0,16.81,16.84,16.81,16.81,15400.0
2006-09-27 09:55:00,16.81,16.85,16.81,16.84,6800.0,16.81,16.85,16.81,16.84,6800.0
2006-09-27 10:00:00,16.84,16.94,16.84,16.94,48200.0,16.84,16.94,16.84,16.94,48200.0
2006-09-27 10:05:00,16.93,16.94,16.83,16.84,12500.0,16.93,16.94,16.83,16.84,12500.0
2006-09-27 10:10:00,16.84,16.84,16.74,16.75,6100.0,16.84,16.84,16.74,16.75,6100.0
2006-09-27 10:15:00,16.75,16.79,16.75,16.77,10500.0,16.75,16.79,16.75,16.77,10500.0
2006-09-27 10:20:00,16.77,16.83,16.77,16.83,8000.0,16.77,16.83,16.77,16.83,8000.0
2006-09-27 10:25:00,16.83,16.84,16.81,16.82,9700.0,16.83,16.84,16.81,16.82,9700.0
2006-09-27 10:30:00,16.82,16.9,16.82,16.9,21300.0,16.82,16.9,16.82,16.9,21300.0
2006-09-27 10:35:00,16.9,16.95,16.85,16.86,15400.0,16.9,16.95,16.85,16.86,15400.0
2006-09-27 10:40:00,16.85,16.86,16.8,16.86,11800.0,16.85,16.86,16.8,16.86,11800.0
2006-09-27 10:45:00,16.85,16.87,16.83,16.84,21700.0,16.85,16.87,16.83,16.84,21700.0
2006-09-27 10:50:00,16.84,16.86,16.81,16.86,18200.0,16.84,16.86,16.81,16.86,18200.0
2006-09-27 10:55:00,16.86,16.9,16.83,16.89,19100.0,16.86,16.9,16.83,16.89,19100.0
2006-09-27 11:00:00,16.89,16.89,16.81,16.81,57000.0,16.89,16.89,16.81,16.81,57000.0
2006-09-27 11:05:00,16.82,16.88,16.81,16.85,14100.0,16.82,16.88,16.81,16.85,14100.0
2006-09-27 11:10:00,16.85,16.86,16.79,16.82,31000.0,16.85,16.86,16.79,16.82,31000.0
2006-09-27 11:15:00,16.82,16.84,16.81,16.84,12400.0,16.82,16.84,16.81,16.84,12400.0
2006-09-27 11:20:00,16.85,16.86,16.85,16.85,6100.0,16.85,16.86,16.85,16.85,6100.0
2006-09-27 11:25:00,16.85,16.91,16.83,16.84,13200.0,16.85,16.91,16.83,16.84,13200.0
2006-09-27 11:30:00,16.85,16.88,16.85,16.88,6600.0,16.85,16.88,16.85,16.88,6600.0
2006-09-27 11:35:00,16.88,16.92,16.86,16.87,19200.0,16.88,16.92,16.86,16.87,19200.0
2006-09-27 11:40:00,16.87,16.88,16.83,16.87,11500.0,16.87,16.88,16.83,16.87,11500.0
2006-09-27 11:45:00,16.87,16.91,16.86,16.89,9500.0,16.87,16.91,16.86,16.89,9500.0
2006-09-27 11:50:00,16.89,16.9,16.86,16.87,6900.0,16.89,16.9,16.86,16.87,6900.0
2006-09-27 11:55:00,16.86,16.88,16.86,16.88,2600.0,16.86,16.88,16.86,16.88,2600.0
2006-09-27 12:00:00,16.89,16.89,16.86,16.87,29700.0,16.89,16.89,16.86,16.87,29700.0
2006-09-27 12:05:00,16.87,16.91,16.87,16.89,19400.0,16.87,16.91,16.87,16.89,19400.0
2006-09-27 12:10:00,16.89,16.91,16.86,16.91,51400.0,16.89,16.91,16.86,16.91,51400.0
2006-09-27 12:15:00,16.9,16.94,16.9,16.9,11600.0,16.9,16.94,16.9,16.9,11600.0
2006-09-27 12:20:00,16.9,16.91,16.9,16.9,1500.0,16.9,16.91,16.9,16.9,1500.0
2006-09-27 12:25:00,16.9,16.91,16.86,16.88,31500.0,16.9,16.91,16.86,16.88,31500.0
2006-09-27 12:30:00,16.88,16.92,16.88,16.92,16700.0,16.88,16.92,16.88,16.92,16700.0
2006-09-27 12:35:00,16.92,16.92,16.91,16.91,6400.0,16.92,16.92,16.91,16.91,6400.0
2006-09-27 12:40:00,16.91,16.92,16.9,16.9,5000.0,16.91,16.92,16.9,16.9,5000.0
2006-09-27 12:45:00,16.9,16.91,16.89,16.89,17600.0,16.9,16.91,16.89,16.89,17600.0
2006-09-27 12:50:00,16.9,16.9,16.89,16.9,40400.0,16.9,16.9,16.89,16.9,40400.0
2006-09-27 12:55:00,16.9,16.9,16.89,16.89,1500.0,16.9,16.9,16.89,16.89,1500.0
2006-09-27 13:00:00,16.9,16.91,16.89,16.91,5200.0,16.9,16.91,16.89,16.91,5200.0
2006-09-27 13:05:00,16.9,16.9,16.9,16.9,4500.0,16.9,16.9,16.9,16.9,4500.0
2006-09-27 13:10:00,16.9,16.9,16.89,16.9,11800.0,16.9,16.9,16.89,16.9,11800.0
2006-09-27 13:15:00,16.89,16.91,16.89,16.91,38000.0,16.89,16.91,16.89,16.91,38000.0
2006-09-27 13:20:00,16.9,16.91,16.9,16.9,9700.0,16.9,16.91,16.9,16.9,9700.0
2006-09-27 13:25:00,16.9,16.9,16.89,16.9,2300.0,16.9,16.9,16.89,16.9,2300.0
2006-09-27 13:30:00,16.89,16.9,16.89,16.89,14900.0,16.89,16.9,16.89,16.89,14900.0
2006-09-27 13:35:00,16.89,16.89,16.85,16.85,10100.0,16.89,16.89,16.85,16.85,10100.0
2006-09-27 13:40:00,16.85,16.88,16.85,16.88,11200.0,16.85,16.88,16.85,16.88,11200.0
2006-09-27 13:45:00,16.88,16.9,16.85,16.85,11700.0,16.88,16.9,16.85,16.85,11700.0
2006-09-27 13:50:00,16.85,16.86,16.85,16.86,3200.0,16.85,16.86,16.85,16.86,3200.0
2006-09-27 13:55:00,16.86,16.86,16.84,16.86,19300.0,16.86,16.86,16.84,16.86,19300.0
2006-09-27 14:00:00,16.86,16.86,16.84,16.85,12200.0,16.86,16.86,16.84,16.85,12200.0
2006-09-27 14:05:00,16.85,16.86,16.84,16.86,11400.0,16.85,16.86,16.84,16.86,11400.0
2006-09-27 14:10:00,16.86,16.87,16.85,16.86,9500.0,16.86,16.87,16.85,16.86,9500.0
2006-09-27 14:15:00,16.86,16.86,16.84,16.84,14300.0,16.86,16.86,16.84,16.84,14300.0
2006-09-27 14:20:00,16.85,16.86,16.84,16.86,9400.0,16.85,16.86,16.84,16.86,9400.0
2006-09-27 14:25:00,16.85,16.85,16.84,16.85,5200.0,16.85,16.85,16.84,16.85,5200.0
2006-09-27 14:30:00,16.85,16.85,16.84,16.85,8300.0,16.85,16.85,16.84,16.85,8300.0
2006-09-27 14:35:00,16.85,16.86,16.82,16.82,69700.0,16.85,16.86,16.82,16.82,69700.0
2006-09-27 14:40:00,16.85,16.85,16.78,16.79,6500.0,16.85,16.85,16.78,16.79,6500.0
2006-09-27 14:45:00,16.79,16.79,16.76,16.76,8800.0,16.79,16.79,16.76,16.76,8800.0
2006-09-27 14:50:00,16.77,16.8,16.77,16.8,9200.0,16.77,16.8,16.77,16.8,9200.0
2006-09-27 14:55:00,16.8,16.8,16.78,16.79,14300.0,16.8,16.8,16.78,16.79,14300.0
2006-09-27 15:00:00,16.79,16.8,16.79,16.79,4900.0,16.79,16.8,16.79,16.79,4900.0
2006-09-27 15:05:00,16.8,16.8,16.72,16.72,21600.0,16.8,16.8,16.72,16.72,21600.0
2006-09-27 15:10:00,16.72,16.76,16.7,16.75,41400.0,16.72,16.76,16.7,16.75,41400.0
2006-09-27 15:15:00,16.76,16.79,16.75,16.75,27500.0,16.76,16.79,16.75,16.75,27500.0
2006-09-27 15:20:00,16.75,16.77,16.75,16.75,8100.0,16.75,16.77,16.75,16.75,8100.0
2006-09-27 15:25:00,16.76,16.76,16.75,16.76,7300.0,16.76,16.76,16.75,16.76,7300.0
2006-09-27 15:30:00,16.76,16.78,16.75,16.78,9500.0,16.76,16.78,16.75,16.78,9500.0
2006-09-27 15:35:00,16.77,16.78,16.75,16.76,14000.0,16.77,16.78,16.75,16.76,14000.0
2006-09-27 15:40:00,16.75,16.76,16.74,16.75,15300.0,16.75,16.76,16.74,16.75,15300.0
2006-09-27 15:45:00,16.75,16.77,16.74,16.76,13700.0,16.75,16.77,16.74,16.76,13700.0
2006-09-27 15:50:00,16.75,16.76,16.74,16.74,12200.0,16.75,16.76,16.74,16.74,12200.0
2006-09-27 15:55:00,16.74,16.77,16.74,16.75,44600.0,16.74,16.77,16.74,16.75,44600.0
2006-09-28 09:30:00,16.8,16.95,16.8,16.82,17200.0,16.8,16.95,16.8,16.82,17200.0
2006-09-28 09:35:00,16.82,16.95,16.82,16.93,43100.0,16.82,16.95,16.82,16.93,43100.0
2006-09-28 09:40:00,16.9,16.94,16.88,16.93,6100.0,16.9,16.94,16.88,16.93,6100.0
2006-09-28 09:45:00,16.91,16.93,16.9,16.91,5200.0,16.91,16.93,16.9,16.91,5200.0
2006-09-28 09:50:00,16.91,16.92,16.86,16.91,46400.0,16.91,16.92,16.86,16.91,46400.0
2006-09-28 09:55:00,16.9,16.92,16.89,16.91,20000.0,16.9,16.92,16.89,16.91,20000.0
2006-09-28 10:00:00,16.9,16.94,16.9,16.94,21000.0,16.9,16.94,16.9,16.94,21000.0
2006-09-28 10:05:00,16.93,16.93,16.88,16.91,16400.0,16.93,16.93,16.88,16.91,16400.0
2006-09-28 10:10:00,16.92,16.95,16.9,16.93,8800.0,16.92,16.95,16.9,16.93,8800.0
2006-09-28 10:15:00,16.92,16.92,16.9,16.9,8600.0,16.92,16.92,16.9,16.9,8600.0
2006-09-28 10:20:00,16.9,16.95,16.89,16.95,21000.0,16.9,16.95,16.89,16.95,21000.0
2006-09-28 10:25:00,16.94,16.95,16.89,16.9,17600.0,16.94,16.95,16.89,16.9,17600.0
2006-09-28 10:30:00,16.9,16.91,16.9,16.9,5500.0,16.9,16.91,16.9,16.9,5500.0
2006-09-28 10:35:00,16.89,16.89,16.83,16.87,13400.0,16.89,16.89,16.83,16.87,13400.0
2006-09-28 10:40:00,16.87,16.88,16.84,16.87,47900.0,16.87,16.88,16.84,16.87,47900.0
2006-09-28 10:45:00,16.86,16.86,16.85,16.86,2500.0,16.86,16.86,16.85,16.86,2500.0
2006-09-28 10:50:00,16.86,16.86,16.84,16.85,9300.0,16.86,16.86,16.84,16.85,9300.0
2006-09-28 10:55:00,16.85,16.85,16.85,16.85,1100.0,16.85,16.85,16.85,16.85,1100.0
2006-09-28 11:00:00,16.86,16.87,16.85,16.87,6500.0,16.86,16.87,16.85,16.87,6500.0
2006-09-28 11:05:00,16.87,16.87,16.86,16.86,2700.0,16.87,16.87,16.86,16.86,2700.0
2006-09-28 11:10:00,16.86,16.86,16.85,16.85,2200.0,16.86,16.86,16.85,16.85,2200.0
2006-09-28 11:15:00,16.85,16.86,16.85,16.86,3400.0,16.85,16.86,16.85,16.86,3400.0
2006-09-28 11:20:00,16.85,16.86,16.85,16.86,8100.0,16.85,16.86,16.85,16.86,8100.0
2006-09-28 11:25:00,16.85,16.86,16.85,16.85,2000.0,16.85,16.86,16.85,16.85,2000.0
2006-09-28 11:30:00,16.86,16.86,16.85,16.86,22200.0,16.86,16.86,16.85,16.86,22200.0
2006-09-28 11:35:00,16.86,16.86,16.85,16.85,6300.0,16.86,16.86,16.85,16.85,6300.0
2006-09-28 11:40:00,16.85,16.85,16.85,16.85,8200.0,16.85,16.85,16.85,16.85,8200.0
2006-09-28 11:45:00,16.85,16.86,16.85,16.85,4300.0,16.85,16.86,16.85,16.85,4300.0
2006-09-28 11:50:00,16.85,16.86,16.83,16.85,71300.0,16.85,16.86,16.83,16.85,71300.0
2006-09-28 11:55:00,16.85,16.88,16.85,16.86,10800.0,16.85,16.88,16.85,16.86,10800.0
2006-09-28 12:00:00,16.85,16.86,16.82,16.84,72500.0,16.85,16.86,16.82,16.84,72500.0
2006-09-28 12:05:00,16.85,16.85,16.79,16.79,6900.0,16.85,16.85,16.79,16.79,6900.0
2006-09-28 12:10:00,16.8,16.8,16.77,16.77,17900.0,16.8,16.8,16.77,16.77,17900.0
2006-09-28 12:15:00,16.78,16.78,16.74,16.76,15400.0,16.78,16.78,16.74,16.76,15400.0
2006-09-28 12:20:00,16.76,16.8,16.76,16.79,42100.0,16.76,16.8,16.76,16.79,42100.0
2006-09-28 12:25:00,16.79,16.83,16.79,16.81,28200.0,16.79,16.83,16.79,16.81,28200.0
2006-09-28 12:30:00,16.81,16.84,16.8,16.84,65000.0,16.81,16.84,16.8,16.84,65000.0
2006-09-28 12:35:00,16.84,16.84,16.82,16.83,3900.0,16.84,16.84,16.82,16.83,3900.0
2006-09-28 12:40:00,16.83,16.85,16.83,16.84,13000.0,16.83,16.85,16.83,16.84,13000.0
2006-09-28 12:45:00,16.85,16.86,16.85,16.86,4500.0,16.85,16.86,16.85,16.86,4500.0
2006-09-28 12:50:00,16.86,16.91,16.86,16.9,22800.0,16.86,16.91,16.86,16.9,22800.0
2006-09-28 12:55:00,16.91,16.91,16.89,16.91,2600.0,16.91,16.91,16.89,16.91,2600.0
2006-09-28 13:00:00,16.91,16.91,16.9,16.91,14500.0,16.91,16.91,16.9,16.91,14500.0
2006-09-28 13:05:00,16.9,16.91,16.9,16.91,5600.0,16.9,16.91,16.9,16.91,5600.0
2006-09-28 13:10:00,16.9,16.91,16.89,16.91,8000.0,16.9,16.91,16.89,16.91,8000.0
2006-09-28 13:15:00,16.91,16.91,16.89,16.91,8600.0,16.91,16.91,16.89,16.91,8600.0
2006-09-28 13:20:00,16.91,16.96,16.91,16.96,46300.0,16.91,16.96,16.91,16.96,46300.0
2006-09-28 13:25:00,16.95,16.97,16.91,16.91,29800.0,16.95,16.97,16.91,16.91,29800.0
2006-09-28 13:30:00,16.91,16.92,16.9,16.9,12700.0,16.91,16.92,16.9,16.9,12700.0
2006-09-28 13:35:00,16.9,16.91,16.89,16.91,27500.0,16.9,16.91,16.89,16.91,27500.0
2006-09-28 13:40:00,16.91,16.92,16.9,16.91,15500.0,16.91,16.92,16.9,16.91,15500.0
2006-09-28 13:45:00,16.9,16.91,16.9,16.91,14700.0,16.9,16.91,16.9,16.91,14700.0
2006-09-28 13:50:00,16.9,16.93,16.89,16.9,38100.0,16.9,16.93,16.89,16.9,38100.0
2006-09-28 13:55:00,16.9,16.91,16.9,16.9,10800.0,16.9,16.91,16.9,16.9,10800.0
2006-09-28 14:00:00,16.89,16.91,16.89,16.9,4900.0,16.89,16.91,16.89,16.9,4900.0
2006-09-28 14:05:00,16.91,16.91,16.9,16.9,2700.0,16.91,16.91,16.9,16.9,2700.0
2006-09-28 14:10:00,16.89,16.93,16.89,16.9,26600.0,16.89,16.93,16.89,16.9,26600.0
2006-09-28 14:15:00,16.91,16.93,16.9,16.93,31300.0,16.91,16.93,16.9,16.93,31300.0
2006-09-28 14:20:00,16.92,16.92,16.9,16.91,27500.0,16.92,16.92,16.9,16.91,27500.0
2006-09-28 14:25:00,16.92,16.92,16.91,16.92,1400.0,16.92,16.92,16.91,16.92,1400.0
2006-09-28 14:30:00,16.92,16.92,16.9,16.92,16400.0,16.92,16.92,16.9,16.92,16400.0
2006-09-28 14:35:00,16.91,16.92,16.9,16.91,14000.0,16.91,16.92,16.9,16.91,14000.0
2006-09-28 14:40:00,16.92,16.94,16.91,16.94,14800.0,16.92,16.94,16.91,16.94,14800.0
2006-09-28 14:45:00,16.94,16.96,16.94,16.96,10500.0,16.94,16.96,16.94,16.96,10500.0
2006-09-28 14:50:00,16.95,16.98,16.94,16.97,24300.0,16.95,16.98,16.94,16.97,24300.0
2006-09-28 14:55:00,16.97,16.97,16.96,16.97,12200.0,16.97,16.97,16.96,16.97,12200.0
2006-09-28 15:00:00,16.96,16.98,16.95,16.98,16300.0,16.96,16.98,16.95,16.98,16300.0
2006-09-28 15:05:00,16.97,16.97,16.94,16.94,28700.0,16.97,16.97,16.94,16.94,28700.0
2006-09-28 15:10:00,16.95,16.96,16.94,16.96,9100.0,16.95,16.96,16.94,16.96,9100.0
2006-09-28 15:15:00,16.96,16.98,16.96,16.97,6400.0,16.96,16.98,16.96,16.97,6400.0
2006-09-28 15:20:00,16.98,16.99,16.97,16.98,18500.0,16.98,16.99,16.97,16.98,18500.0
2006-09-28 15:25:00,16.98,16.99,16.97,16.98,20200.0,16.98,16.99,16.97,16.98,20200.0
2006-09-28 15:30:00,16.98,17.0,16.98,16.99,52700.0,16.98,17.0,16.98,16.99,52700.0
2006-09-28 15:35:00,16.99,17.0,16.96,16.97,33200.0,16.99,17.0,16.96,16.97,33200.0
2006-09-28 15:40:00,16.97,16.98,16.96,16.98,33700.0,16.97,16.98,16.96,16.98,33700.0
2006-09-28 15:45:00,16.98,17.0,16.97,16.99,92400.0,16.98,17.0,16.97,16.99,92400.0
2006-09-28 15:50:00,17.0,17.01,16.99,17.0,60600.0,17.0,17.01,16.99,17.0,60600.0
2006-09-28 15:55:00,17.01,17.03,17.0,17.03,106400.0,17.01,17.03,17.0,17.03,106400.0
2006-09-29 09:30:00,17.06,17.18,17.01,17.16,62600.0,17.06,17.18,17.01,17.16,62600.0
2006-09-29 09:35:00,17.17,17.19,17.1,17.16,67500.0,17.17,17.19,17.1,17.16,67500.0
2006-09-29 09:40:00,17.16,17.16,17.12,17.13,87400.0,17.16,17.16,17.12,17.13,87400.0
2006-09-29 09:45:00,17.13,17.15,17.12,17.12,22100.0,17.13,17.15,17.12,17.12,22100.0
2006-09-29 09:50:00,17.12,17.19,17.05,17.09,21000.0,17.12,17.19,17.05,17.09,21000.0
2006-09-29 09:55:00,17.07,17.11,17.0,17.04,18900.0,17.07,17.11,17.0,17.04,18900.0
2006-09-29 10:00:00,17.05,17.13,17.05,17.08,12600.0,17.05,17.13,17.05,17.08,12600.0
2006-09-29 10:05:00,17.07,17.08,17.02,17.02,12000.0,17.07,17.08,17.02,17.02,12000.0
2006-09-29 10:10:00,17.02,17.03,17.01,17.01,13300.0,17.02,17.03,17.01,17.01,13300.0
2006-09-29 10:15:00,17.02,17.02,17.01,17.01,6500.0,17.02,17.02,17.01,17.01,6500.0
2006-09-29 10:20:00,17.01,17.01,16.99,17.0,14600.0,17.01,17.01,16.99,17.0,14600.0
2006-09-29 10:25:00,17.01,17.02,17.0,17.0,8200.0,17.01,17.02,17.0,17.0,8200.0
2006-09-29 10:30:00,17.01,17.01,16.98,16.98,4200.0,17.01,17.01,16.98,16.98,4200.0
2006-09-29 10:35:00,16.98,16.98,16.94,16.95,10100.0,16.98,16.98,16.94,16.95,10100.0
2006-09-29 10:40:00,16.95,16.96,16.94,16.95,6200.0,16.95,16.96,16.94,16.95,6200.0
2006-09-29 10:45:00,16.94,16.96,16.92,16.95,9800.0,16.94,16.96,16.92,16.95,9800.0
2006-09-29 10:50:00,16.96,16.96,16.95,16.95,9100.0,16.96,16.96,16.95,16.95,9100.0
2006-09-29 10:55:00,16.96,16.96,16.95,16.96,7500.0,16.96,16.96,16.95,16.96,7500.0
2006-09-29 11:00:00,16.97,17.02,16.97,16.98,22500.0,16.97,17.02,16.97,16.98,22500.0
2006-09-29 11:05:00,16.98,16.99,16.98,16.99,3200.0,16.98,16.99,16.98,16.99,3200.0
2006-09-29 11:10:00,16.98,16.99,16.98,16.99,8800.0,16.98,16.99,16.98,16.99,8800.0
2006-09-29 11:15:00,16.98,16.98,16.94,16.95,7500.0,16.98,16.98,16.94,16.95,7500.0
2006-09-29 11:20:00,16.95,16.95,16.92,16.93,11200.0,16.95,16.95,16.92,16.93,11200.0
2006-09-29 11:25:00,16.94,16.98,16.92,16.98,8400.0,16.94,16.98,16.92,16.98,8400.0
2006-09-29 11:30:00,16.98,16.98,16.96,16.96,6100.0,16.98,16.98,16.96,16.96,6100.0
2006-09-29 11:35:00,16.97,17.02,16.97,17.01,9500.0,16.97,17.02,16.97,17.01,9500.0
2006-09-29 11:40:00,17.0,17.0,16.99,16.99,4200.0,17.0,17.0,16.99,16.99,4200.0
2006-09-29 11:45:00,17.01,17.04,17.0,17.03,24100.0,17.01,17.04,17.0,17.03,24100.0
2006-09-29 11:50:00,17.03,17.03,17.0,17.01,33500.0,17.03,17.03,17.0,17.01,33500.0
2006-09-29 11:55:00,17.01,17.02,17.01,17.02,24900.0,17.01,17.02,17.01,17.02,24900.0
2006-09-29 12:00:00,17.02,17.04,17.02,17.02,18200.0,17.02,17.04,17.02,17.02,18200.0
2006-09-29 12:05:00,17.02,17.02,17.01,17.01,2100.0,17.02,17.02,17.01,17.01,2100.0
2006-09-29 12:10:00,17.02,17.02,17.0,17.01,117600.0,17.02,17.02,17.0,17.01,117600.0
2006-09-29 12:15:00,17.0,17.04,17.0,17.04,2600.0,17.0,17.04,17.0,17.04,2600.0
2006-09-29 12:20:00,17.03,17.05,17.02,17.04,10700.0,17.03,17.05,17.02,17.04,10700.0
2006-09-29 12:25:00,17.03,17.04,17.03,17.04,6500.0,17.03,17.04,17.03,17.04,6500.0
2006-09-29 12:30:00,17.04,17.05,17.03,17.04,3700.0,17.04,17.05,17.03,17.04,3700.0
2006-09-29 12:35:00,17.03,17.04,17.03,17.03,8000.0,17.03,17.04,17.03,17.03,8000.0
2006-09-29 12:40:00,17.03,17.04,17.03,17.04,1500.0,17.03,17.04,17.03,17.04,1500.0
2006-09-29 12:45:00,17.03,17.06,17.03,17.05,8800.0,17.03,17.06,17.03,17.05,8800.0
2006-09-29 12:50:00,17.05,17.05,17.04,17.05,5500.0,17.05,17.05,17.04,17.05,5500.0
2006-09-29 12:55:00,17.04,17.04,17.03,17.03,4200.0,17.04,17.04,17.03,17.03,4200.0
2006-09-29 13:00:00,17.04,17.04,17.03,17.03,1500.0,17.04,17.04,17.03,17.03,1500.0
2006-09-29 13:05:00,17.03,17.04,17.03,17.04,4700.0,17.03,17.04,17.03,17.04,4700.0
2006-09-29 13:10:00,17.03,17.04,17.03,17.04,600.0,17.03,17.04,17.03,17.04,600.0
2006-09-29 13:15:00,17.03,17.04,17.03,17.04,2100.0,17.03,17.04,17.03,17.04,2100.0
2006-09-29 13:20:00,17.04,17.05,16.99,16.99,12900.0,17.04,17.05,16.99,16.99,12900.0
2006-09-29 13:25:00,17.0,17.01,17.0,17.0,7100.0,17.0,17.01,17.0,17.0,7100.0
2006-09-29 13:30:00,17.0,17.02,17.0,17.01,5300.0,17.0,17.02,17.0,17.01,5300.0
2006-09-29 13:35:00,17.01,17.05,17.01,17.04,18700.0,17.01,17.05,17.01,17.04,18700.0
2006-09-29 13:40:00,17.03,17.06,17.02,17.05,23700.0,17.03,17.06,17.02,17.05,23700.0
2006-09-29 13:45:00,17.05,17.08,17.04,17.07,15100.0,17.05,17.08,17.04,17.07,15100.0
2006-09-29 13:50:00,17.06,17.07,17.05,17.06,15000.0,17.06,17.07,17.05,17.06,15000.0
2006-09-29 13:55:00,17.06,17.1,17.06,17.07,13900.0,17.06,17.1,17.06,17.07,13900.0
2006-09-29 14:00:00,17.07,17.07,17.01,17.02,42300.0,17.07,17.07,17.01,17.02,42300.0
2006-09-29 14:05:00,17.02,17.03,17.02,17.02,2300.0,17.02,17.03,17.02,17.02,2300.0
2006-09-29 14:10:00,17.03,17.03,17.02,17.02,4000.0,17.03,17.03,17.02,17.02,4000.0
2006-09-29 14:15:00,17.02,17.02,17.01,17.01,7400.0,17.02,17.02,17.01,17.01,7400.0
2006-09-29 14:20:00,17.01,17.03,17.0,17.03,26600.0,17.01,17.03,17.0,17.03,26600.0
2006-09-29 14:25:00,17.02,17.03,17.01,17.02,5600.0,17.02,17.03,17.01,17.02,5600.0
2006-09-29 14:30:00,17.01,17.02,17.0,17.0,2300.0,17.01,17.02,17.0,17.0,2300.0
2006-09-29 14:35:00,17.0,17.01,17.0,17.0,8000.0,17.0,17.01,17.0,17.0,8000.0
2006-09-29 14:40:00,17.0,17.01,17.0,17.0,3500.0,17.0,17.01,17.0,17.0,3500.0
2006-09-29 14:45:00,17.01,17.01,17.0,17.01,800.0,17.01,17.01,17.0,17.01,800.0
2006-09-29 14:50:00,17.0,17.01,16.97,16.99,24500.0,17.0,17.01,16.97,16.99,24500.0
2006-09-29 14:55:00,16.98,16.98,16.94,16.96,9200.0,16.98,16.98,16.94,16.96,9200.0
2006-09-29 15:00:00,16.95,16.95,16.94,16.94,4000.0,16.95,16.95,16.94,16.94,4000.0
2006-09-29 15:05:00,16.95,16.98,16.89,16.94,45700.0,16.95,16.98,16.89,16.94,45700.0
2006-09-29 15:10:00,16.94,16.94,16.93,16.94,4700.0,16.94,16.94,16.93,16.94,4700.0
2006-09-29 15:15:00,16.94,16.97,16.93,16.96,6300.0,16.94,16.97,16.93,16.96,6300.0
2006-09-29 15:20:00,16.96,16.99,16.96,16.99,9300.0,16.96,16.99,16.96,16.99,9300.0
2006-09-29 15:25:00,16.99,17.01,16.98,17.01,13500.0,16.99,17.01,16.98,17.01,13500.0
2006-09-29 15:30:00,17.0,17.01,16.99,17.01,13300.0,17.0,17.01,16.99,17.01,13300.0
2006-09-29 15:35:00,17.01,17.01,16.98,16.99,9200.0,17.01,17.01,16.98,16.99,9200.0
2006-09-29 15:40:00,16.99,16.99,16.96,16.96,10900.0,16.99,16.99,16.96,16.96,10900.0
2006-09-29 15:45:00,16.96,16.96,16.94,16.96,17500.0,16.96,16.96,16.94,16.96,17500.0
2006-09-29 15:50:00,16.96,16.99,16.96,16.96,34500.0,16.96,16.99,16.96,16.96,34500.0
2006-09-29 15:55:00,16.96,16.97,16.95,16.95,76900.0,16.96,16.97,16.95,16.95,76900.0
2006-10-02 09:30:00,17.02,17.04,16.9,16.94,28000.0,17.02,17.04,16.9,16.94,28000.0
2006-10-02 09:35:00,16.94,16.98,16.94,16.97,20900.0,16.94,16.98,16.94,16.97,20900.0
2006-10-02 09:40:00,16.97,16.98,16.91,16.98,15500.0,16.97,16.98,16.91,16.98,15500.0
2006-10-02 09:45:00,16.94,16.97,16.92,16.97,11100.0,16.94,16.97,16.92,16.97,11100.0
2006-10-02 09:50:00,16.97,16.99,16.95,16.98,18200.0,16.97,16.99,16.95,16.98,18200.0
2006-10-02 09:55:00,16.98,17.0,16.97,16.99,24900.0,16.98,17.0,16.97,16.99,24900.0
2006-10-02 10:00:00,16.99,17.07,16.98,17.04,31300.0,16.99,17.07,16.98,17.04,31300.0
2006-10-02 10:05:00,17.03,17.03,16.98,17.01,9000.0,17.03,17.03,16.98,17.01,9000.0
2006-10-02 10:10:00,16.99,17.02,16.98,16.99,10000.0,16.99,17.02,16.98,16.99,10000.0
2006-10-02 10:15:00,16.99,16.99,16.98,16.99,9000.0,16.99,16.99,16.98,16.99,9000.0
2006-10-02 10:20:00,16.99,17.0,16.97,16.98,10500.0,16.99,17.0,16.97,16.98,10500.0
2006-10-02 10:25:00,16.98,16.99,16.98,16.99,6300.0,16.98,16.99,16.98,16.99,6300.0
2006-10-02 10:30:00,16.99,16.99,16.94,16.95,5500.0,16.99,16.99,16.94,16.95,5500.0
2006-10-02 10:35:00,16.96,16.99,16.95,16.95,17900.0,16.96,16.99,16.95,16.95,17900.0
2006-10-02 10:40:00,16.95,16.99,16.9,16.9,24000.0,16.95,16.99,16.9,16.9,24000.0
2006-10-02 10:45:00,16.9,16.92,16.9,16.92,5800.0,16.9,16.92,16.9,16.92,5800.0
2006-10-02 10:50:00,16.93,16.96,16.91,16.96,9300.0,16.93,16.96,16.91,16.96,9300.0
2006-10-02 10:55:00,16.95,16.97,16.94,16.97,7800.0,16.95,16.97,16.94,16.97,7800.0
2006-10-02 11:00:00,16.96,16.97,16.95,16.95,5000.0,16.96,16.97,16.95,16.95,5000.0
2006-10-02 11:05:00,16.96,16.96,16.93,16.94,5100.0,16.96,16.96,16.93,16.94,5100.0
2006-10-02 11:10:00,16.93,16.95,16.93,16.95,7000.0,16.93,16.95,16.93,16.95,7000.0
2006-10-02 11:15:00,16.94,16.95,16.92,16.95,10500.0,16.94,16.95,16.92,16.95,10500.0
2006-10-02 11:20:00,16.93,16.95,16.93,16.94,4100.0,16.93,16.95,16.93,16.94,4100.0
2006-10-02 11:25:00,16.93,16.95,16.93,16.95,7500.0,16.93,16.95,16.93,16.95,7500.0
2006-10-02 11:30:00,16.95,17.0,16.95,17.0,19300.0,16.95,17.0,16.95,17.0,19300.0
2006-10-02 11:35:00,16.98,17.01,16.98,17.0,10100.0,16.98,17.01,16.98,17.0,10100.0
2006-10-02 11:40:00,16.99,17.01,16.99,17.0,10000.0,16.99,17.01,16.99,17.0,10000.0
2006-10-02 11:45:00,17.0,17.04,17.0,17.01,19100.0,17.0,17.04,17.0,17.01,19100.0
2006-10-02 11:50:00,17.03,17.03,17.02,17.03,11000.0,17.03,17.03,17.02,17.03,11000.0
2006-10-02 11:55:00,17.02,17.03,17.02,17.03,7100.0,17.02,17.03,17.02,17.03,7100.0
2006-10-02 12:00:00,17.02,17.03,17.02,17.03,10800.0,17.02,17.03,17.02,17.03,10800.0
2006-10-02 12:05:00,17.03,17.03,17.02,17.03,1800.0,17.03,17.03,17.02,17.03,1800.0
2006-10-02 12:10:00,17.03,17.04,17.02,17.03,202700.0,17.03,17.04,17.02,17.03,202700.0
2006-10-02 12:15:00,17.03,17.04,17.03,17.04,7900.0,17.03,17.04,17.03,17.04,7900.0
2006-10-02 12:20:00,17.03,17.05,17.03,17.04,11600.0,17.03,17.05,17.03,17.04,11600.0
2006-10-02 12:25:00,17.03,17.03,16.99,17.01,19800.0,17.03,17.03,16.99,17.01,19800.0
2006-10-02 12:30:00,17.01,17.06,17.01,17.04,31700.0,17.01,17.06,17.01,17.04,31700.0
2006-10-02 12:35:00,17.02,17.02,16.97,16.99,27100.0,17.02,17.02,16.97,16.99,27100.0
2006-10-02 12:40:00,16.99,17.02,16.99,17.01,7800.0,16.99,17.02,16.99,17.01,7800.0
2006-10-02 12:45:00,17.01,17.03,17.01,17.03,9400.0,17.01,17.03,17.01,17.03,9400.0
2006-10-02 12:50:00,17.03,17.05,17.02,17.02,9700.0,17.03,17.05,17.02,17.02,9700.0
2006-10-02 12:55:00,17.02,17.02,17.0,17.01,4100.0,17.02,17.02,17.0,17.01,4100.0
2006-10-02 13:00:00,17.0,17.01,17.0,17.01,5600.0,17.0,17.01,17.0,17.01,5600.0
2006-10-02 13:05:00,17.0,17.03,17.0,17.03,6000.0,17.0,17.03,17.0,17.03,6000.0
2006-10-02 13:10:00,17.04,17.05,17.02,17.05,7100.0,17.04,17.05,17.02,17.05,7100.0
2006-10-02 13:15:00,17.05,17.06,17.05,17.06,3400.0,17.05,17.06,17.05,17.06,3400.0
2006-10-02 13:20:00,17.06,17.06,17.05,17.05,6200.0,17.06,17.06,17.05,17.05,6200.0
2006-10-02 13:25:00,17.05,17.06,17.04,17.05,6300.0,17.05,17.06,17.04,17.05,6300.0
2006-10-02 13:30:00,17.05,17.05,17.03,17.04,10300.0,17.05,17.05,17.03,17.04,10300.0
2006-10-02 13:35:00,17.04,17.05,17.02,17.02,10100.0,17.04,17.05,17.02,17.02,10100.0
2006-10-02 13:40:00,17.02,17.02,16.98,16.98,14900.0,17.02,17.02,16.98,16.98,14900.0
2006-10-02 13:45:00,16.99,16.99,16.89,16.89,28600.0,16.99,16.99,16.89,16.89,28600.0
2006-10-02 13:50:00,16.89,16.9,16.84,16.87,35900.0,16.89,16.9,16.84,16.87,35900.0
2006-10-02 13:55:00,16.87,16.87,16.83,16.84,11200.0,16.87,16.87,16.83,16.84,11200.0
2006-10-02 14:00:00,16.83,16.83,16.77,16.8,18700.0,16.83,16.83,16.77,16.8,18700.0
2006-10-02 14:05:00,16.81,16.81,16.76,16.76,23200.0,16.81,16.81,16.76,16.76,23200.0
2006-10-02 14:10:00,16.77,16.78,16.76,16.78,9400.0,16.77,16.78,16.76,16.78,9400.0
2006-10-02 14:15:00,16.78,16.8,16.77,16.79,12800.0,16.78,16.8,16.77,16.79,12800.0
2006-10-02 14:20:00,16.79,16.8,16.76,16.76,26200.0,16.79,16.8,16.76,16.76,26200.0
2006-10-02 14:25:00,16.76,16.79,16.75,16.79,23500.0,16.76,16.79,16.75,16.79,23500.0
2006-10-02 14:30:00,16.8,16.83,16.79,16.83,30900.0,16.8,16.83,16.79,16.83,30900.0
2006-10-02 14:35:00,16.83,16.83,16.8,16.82,11200.0,16.83,16.83,16.8,16.82,11200.0
2006-10-02 14:40:00,16.84,16.84,16.8,16.84,17000.0,16.84,16.84,16.8,16.84,17000.0
2006-10-02 14:45:00,16.84,16.86,16.83,16.84,10200.0,16.84,16.86,16.83,16.84,10200.0
2006-10-02 14:50:00,16.85,16.85,16.78,16.79,23900.0,16.85,16.85,16.78,16.79,23900.0
2006-10-02 14:55:00,16.78,16.8,16.78,16.8,6400.0,16.78,16.8,16.78,16.8,6400.0
2006-10-02 15:00:00,16.8,16.82,16.77,16.8,18900.0,16.8,16.82,16.77,16.8,18900.0
2006-10-02 15:05:00,16.8,16.82,16.78,16.79,14700.0,16.8,16.82,16.78,16.79,14700.0
2006-10-02 15:10:00,16.79,16.8,16.78,16.78,6300.0,16.79,16.8,16.78,16.78,6300.0
2006-10-02 15:15:00,16.79,16.83,16.78,16.82,21100.0,16.79,16.83,16.78,16.82,21100.0
2006-10-02 15:20:00,16.81,16.82,16.79,16.8,23100.0,16.81,16.82,16.79,16.8,23100.0
2006-10-02 15:25:00,16.81,16.84,16.8,16.84,12300.0,16.81,16.84,16.8,16.84,12300.0
2006-10-02 15:30:00,16.84,16.84,16.8,16.82,18300.0,16.84,16.84,16.8,16.82,18300.0
2006-10-02 15:35:00,16.82,16.84,16.81,16.84,15300.0,16.82,16.84,16.81,16.84,15300.0
2006-10-02 15:40:00,16.83,16.84,16.83,16.84,14800.0,16.83,16.84,16.83,16.84,14800.0
2006-10-02 15:45:00,16.83,16.84,16.82,16.84,8900.0,16.83,16.84,16.82,16.84,8900.0
2006-10-02 15:50:00,16.84,16.84,16.82,16.82,13800.0,16.84,16.84,16.82,16.82,13800.0
2006-10-02 15:55:00,16.82,16.83,16.77,16.77,82600.0,16.82,16.83,16.77,16.77,82600.0
2006-10-03 09:30:00,16.77,16.86,16.75,16.75,19000.0,16.77,16.86,16.75,16.75,19000.0
2006-10-03 09:35:00,16.75,16.75,16.7,16.72,20400.0,16.75,16.75,16.7,16.72,20400.0
2006-10-03 09:40:00,16.72,16.77,16.71,16.71,16800.0,16.72,16.77,16.71,16.71,16800.0
2006-10-03 09:45:00,16.71,16.78,16.71,16.73,11300.0,16.71,16.78,16.71,16.73,11300.0
2006-10-03 09:50:00,16.73,16.82,16.73,16.79,7900.0,16.73,16.82,16.73,16.79,7900.0
2006-10-03 09:55:00,16.79,16.8,16.78,16.78,5100.0,16.79,16.8,16.78,16.78,5100.0
2006-10-03 10:00:00,16.79,16.81,16.78,16.81,10200.0,16.79,16.81,16.78,16.81,10200.0
2006-10-03 10:05:00,16.79,16.85,16.79,16.83,15200.0,16.79,16.85,16.79,16.83,15200.0
2006-10-03 10:10:00,16.83,16.84,16.8,16.82,12700.0,16.83,16.84,16.8,16.82,12700.0
2006-10-03 10:15:00,16.81,16.87,16.81,16.86,16700.0,16.81,16.87,16.81,16.86,16700.0
2006-10-03 10:20:00,16.86,16.89,16.83,16.87,22900.0,16.86,16.89,16.83,16.87,22900.0
2006-10-03 10:25:00,16.87,16.95,16.87,16.92,37000.0,16.87,16.95,16.87,16.92,37000.0
2006-10-03 10:30:00,16.91,16.93,16.89,16.89,18300.0,16.91,16.93,16.89,16.89,18300.0
2006-10-03 10:35:00,16.9,16.9,16.86,16.86,11300.0,16.9,16.9,16.86,16.86,11300.0
2006-10-03 10:40:00,16.85,16.86,16.81,16.83,12700.0,16.85,16.86,16.81,16.83,12700.0
2006-10-03 10:45:00,16.83,16.84,16.81,16.83,11400.0,16.83,16.84,16.81,16.83,11400.0
2006-10-03 10:50:00,16.83,16.86,16.82,16.84,13000.0,16.83,16.86,16.82,16.84,13000.0
2006-10-03 10:55:00,16.84,16.88,16.83,16.85,25100.0,16.84,16.88,16.83,16.85,25100.0
2006-10-03 11:00:00,16.86,16.86,16.85,16.85,6300.0,16.86,16.86,16.85,16.85,6300.0
2006-10-03 11:05:00,16.85,16.86,16.85,16.86,1800.0,16.85,16.86,16.85,16.86,1800.0
2006-10-03 11:10:00,16.85,16.86,16.85,16.86,7600.0,16.85,16.86,16.85,16.86,7600.0
2006-10-03 11:15:00,16.87,16.9,16.86,16.89,10700.0,16.87,16.9,16.86,16.89,10700.0
2006-10-03 11:20:00,16.89,16.91,16.88,16.89,14200.0,16.89,16.91,16.88,16.89,14200.0
2006-10-03 11:25:00,16.9,16.91,16.89,16.9,30900.0,16.9,16.91,16.89,16.9,30900.0
2006-10-03 11:30:00,16.9,16.95,16.9,16.95,23200.0,16.9,16.95,16.9,16.95,23200.0
2006-10-03 11:35:00,16.96,16.96,16.94,16.95,1900.0,16.96,16.96,16.94,16.95,1900.0
2006-10-03 11:40:00,16.94,16.95,16.93,16.94,5600.0,16.94,16.95,16.93,16.94,5600.0
2006-10-03 11:45:00,16.94,16.95,16.94,16.94,12400.0,16.94,16.95,16.94,16.94,12400.0
2006-10-03 11:50:00,16.94,16.94,16.89,16.89,25400.0,16.94,16.94,16.89,16.89,25400.0
2006-10-03 11:55:00,16.87,16.91,16.86,16.86,12600.0,16.87,16.91,16.86,16.86,12600.0
2006-10-03 12:00:00,16.87,16.89,16.87,16.89,17700.0,16.87,16.89,16.87,16.89,17700.0
2006-10-03 12:05:00,16.9,16.95,16.9,16.95,41600.0,16.9,16.95,16.9,16.95,41600.0
2006-10-03 12:10:00,16.95,17.0,16.95,16.99,28400.0,16.95,17.0,16.95,16.99,28400.0
2006-10-03 12:15:00,16.99,17.07,16.99,17.05,37900.0,16.99,17.07,16.99,17.05,37900.0
2006-10-03 12:20:00,17.05,17.1,17.03,17.06,65900.0,17.05,17.1,17.03,17.06,65900.0
2006-10-03 12:25:00,17.06,17.06,17.04,17.04,2800.0,17.06,17.06,17.04,17.04,2800.0
2006-10-03 12:30:00,17.04,17.07,17.04,17.06,9000.0,17.04,17.07,17.04,17.06,9000.0
2006-10-03 12:35:00,17.05,17.08,17.04,17.04,9400.0,17.05,17.08,17.04,17.04,9400.0
2006-10-03 12:40:00,17.04,17.05,17.04,17.05,27400.0,17.04,17.05,17.04,17.05,27400.0
2006-10-03 12:45:00,17.04,17.05,17.04,17.05,6700.0,17.04,17.05,17.04,17.05,6700.0
2006-10-03 12:50:00,17.04,17.05,17.04,17.05,5200.0,17.04,17.05,17.04,17.05,5200.0
2006-10-03 12:55:00,17.04,17.07,17.03,17.06,30100.0,17.04,17.07,17.03,17.06,30100.0
2006-10-03 13:00:00,17.07,17.1,17.06,17.07,12900.0,17.07,17.1,17.06,17.07,12900.0
2006-10-03 13:05:00,17.07,17.08,17.05,17.06,7600.0,17.07,17.08,17.05,17.06,7600.0
2006-10-03 13:10:00,17.05,17.06,17.05,17.06,3500.0,17.05,17.06,17.05,17.06,3500.0
2006-10-03 13:15:00,17.06,17.07,17.06,17.07,9600.0,17.06,17.07,17.06,17.07,9600.0
2006-10-03 13:20:00,17.06,17.07,17.05,17.05,11500.0,17.06,17.07,17.05,17.05,11500.0
2006-10-03 13:25:00,17.06,17.06,17.03,17.03,10300.0,17.06,17.06,17.03,17.03,10300.0
2006-10-03 13:30:00,17.03,17.05,17.03,17.04,4200.0,17.03,17.05,17.03,17.04,4200.0
2006-10-03 13:35:00,17.04,17.06,17.04,17.06,6900.0,17.04,17.06,17.04,17.06,6900.0
2006-10-03 13:40:00,17.05,17.06,17.05,17.05,5000.0,17.05,17.06,17.05,17.05,5000.0
2006-10-03 13:45:00,17.06,17.07,17.05,17.07,7400.0,17.06,17.07,17.05,17.07,7400.0
2006-10-03 13:50:00,17.06,17.08,17.06,17.06,12500.0,17.06,17.08,17.06,17.06,12500.0
2006-10-03 13:55:00,17.06,17.07,17.06,17.07,3700.0,17.06,17.07,17.06,17.07,3700.0
2006-10-03 14:00:00,17.07,17.09,17.07,17.09,17400.0,17.07,17.09,17.07,17.09,17400.0
2006-10-03 14:05:00,17.08,17.1,17.06,17.09,31500.0,17.08,17.1,17.06,17.09,31500.0
2006-10-03 14:10:00,17.09,17.1,17.09,17.09,3500.0,17.09,17.1,17.09,17.09,3500.0
2006-10-03 14:15:00,17.08,17.09,17.05,17.05,9200.0,17.08,17.09,17.05,17.05,9200.0
2006-10-03 14:20:00,17.06,17.07,17.05,17.05,8600.0,17.06,17.07,17.05,17.05,8600.0
2006-10-03 14:25:00,17.06,17.06,17.0,17.0,11000.0,17.06,17.06,17.0,17.0,11000.0
2006-10-03 14:30:00,17.0,17.01,16.99,16.99,15900.0,17.0,17.01,16.99,16.99,15900.0
2006-10-03 14:35:00,17.0,17.0,16.99,17.0,32600.0,17.0,17.0,16.99,17.0,32600.0
2006-10-03 14:40:00,16.99,17.0,16.99,17.0,12800.0,16.99,17.0,16.99,17.0,12800.0
2006-10-03 14:45:00,17.0,17.0,16.99,16.99,10600.0,17.0,17.0,16.99,16.99,10600.0
2006-10-03 14:50:00,17.0,17.0,16.99,16.99,6300.0,17.0,17.0,16.99,16.99,6300.0
2006-10-03 14:55:00,16.99,17.0,16.97,16.97,11700.0,16.99,17.0,16.97,16.97,11700.0
2006-10-03 15:00:00,16.97,16.98,16.95,16.95,11600.0,16.97,16.98,16.95,16.95,11600.0
2006-10-03 15:05:00,16.95,16.96,16.94,16.95,13400.0,16.95,16.96,16.94,16.95,13400.0
2006-10-03 15:10:00,16.95,16.95,16.93,16.94,11500.0,16.95,16.95,16.93,16.94,11500.0
2006-10-03 15:15:00,16.94,16.95,16.91,16.94,20800.0,16.94,16.95,16.91,16.94,20800.0
2006-10-03 15:20:00,16.94,16.94,16.93,16.94,6700.0,16.94,16.94,16.93,16.94,6700.0
2006-10-03 15:25:00,16.94,16.94,16.89,16.9,13000.0,16.94,16.94,16.89,16.9,13000.0
2006-10-03 15:30:00,16.89,16.9,16.88,16.89,8100.0,16.89,16.9,16.88,16.89,8100.0
2006-10-03 15:35:00,16.89,16.89,16.87,16.87,13200.0,16.89,16.89,16.87,16.87,13200.0
2006-10-03 15:40:00,16.87,16.87,16.84,16.84,13500.0,16.87,16.87,16.84,16.84,13500.0
2006-10-03 15:45:00,16.84,16.84,16.8,16.81,19100.0,16.84,16.84,16.8,16.81,19100.0
2006-10-03 15:50:00,16.81,16.81,16.8,16.81,46000.0,16.81,16.81,16.8,16.81,46000.0
2006-10-03 15:55:00,16.8,16.82,16.8,16.81,69200.0,16.8,16.82,16.8,16.81,69200.0
2006-10-04 09:30:00,16.76,16.85,16.76,16.84,14900.0,16.76,16.85,16.76,16.84,14900.0
2006-10-04 09:35:00,16.84,16.84,16.77,16.8,4400.0,16.84,16.84,16.77,16.8,4400.0
2006-10-04 09:40:00,16.78,16.78,16.76,16.77,3500.0,16.78,16.78,16.76,16.77,3500.0
2006-10-04 09:45:00,16.77,16.82,16.77,16.8,7300.0,16.77,16.82,16.77,16.8,7300.0
2006-10-04 09:50:00,16.81,16.82,16.79,16.81,18300.0,16.81,16.82,16.79,16.81,18300.0
2006-10-04 09:55:00,16.81,16.87,16.81,16.86,18600.0,16.81,16.87,16.81,16.86,18600.0
2006-10-04 10:00:00,16.85,16.86,16.82,16.86,21100.0,16.85,16.86,16.82,16.86,21100.0
2006-10-04 10:05:00,16.86,16.88,16.84,16.87,11300.0,16.86,16.88,16.84,16.87,11300.0
2006-10-04 10:10:00,16.87,17.0,16.87,17.0,32400.0,16.87,17.0,16.87,17.0,32400.0
2006-10-04 10:15:00,16.99,17.04,16.99,17.02,15200.0,16.99,17.04,16.99,17.02,15200.0
2006-10-04 10:20:00,17.01,17.12,17.0,17.09,236700.0,17.01,17.12,17.0,17.09,236700.0
2006-10-04 10:25:00,17.08,17.09,17.06,17.08,11200.0,17.08,17.09,17.06,17.08,11200.0
2006-10-04 10:30:00,17.07,17.09,17.06,17.07,17800.0,17.07,17.09,17.06,17.07,17800.0
2006-10-04 10:35:00,17.06,17.08,17.05,17.05,21400.0,17.06,17.08,17.05,17.05,21400.0
2006-10-04 10:40:00,17.05,17.06,17.03,17.04,14800.0,17.05,17.06,17.03,17.04,14800.0
2006-10-04 10:45:00,17.03,17.05,17.03,17.03,20000.0,17.03,17.05,17.03,17.03,20000.0
2006-10-04 10:50:00,17.03,17.05,17.02,17.02,5500.0,17.03,17.05,17.02,17.02,5500.0
2006-10-04 10:55:00,17.02,17.04,17.02,17.04,2500.0,17.02,17.04,17.02,17.04,2500.0
2006-10-04 11:00:00,17.03,17.04,17.03,17.04,25600.0,17.03,17.04,17.03,17.04,25600.0
2006-10-04 11:05:00,17.04,17.04,17.01,17.01,8100.0,17.04,17.04,17.01,17.01,8100.0
2006-10-04 11:10:00,17.01,17.02,17.01,17.01,1800.0,17.01,17.02,17.01,17.01,1800.0
2006-10-04 11:15:00,17.01,17.02,16.99,17.01,28100.0,17.01,17.02,16.99,17.01,28100.0
2006-10-04 11:20:00,17.03,17.08,17.02,17.08,11800.0,17.03,17.08,17.02,17.08,11800.0
2006-10-04 11:25:00,17.07,17.1,17.05,17.05,29400.0,17.07,17.1,17.05,17.05,29400.0
2006-10-04 11:30:00,17.05,17.07,17.02,17.02,20000.0,17.05,17.07,17.02,17.02,20000.0
2006-10-04 11:35:00,17.02,17.05,17.02,17.05,12400.0,17.02,17.05,17.02,17.05,12400.0
2006-10-04 11:40:00,17.05,17.07,17.05,17.05,24700.0,17.05,17.07,17.05,17.05,24700.0
2006-10-04 11:45:00,17.05,17.06,17.05,17.06,8600.0,17.05,17.06,17.05,17.06,8600.0
2006-10-04 11:50:00,17.06,17.07,17.05,17.05,13600.0,17.06,17.07,17.05,17.05,13600.0
2006-10-04 11:55:00,17.05,17.07,17.04,17.07,26200.0,17.05,17.07,17.04,17.07,26200.0
2006-10-04 12:00:00,17.07,17.08,17.06,17.06,20100.0,17.07,17.08,17.06,17.06,20100.0
2006-10-04 12:05:00,17.05,17.07,17.04,17.07,26700.0,17.05,17.07,17.04,17.07,26700.0
2006-10-04 12:10:00,17.07,17.08,17.04,17.05,10700.0,17.07,17.08,17.04,17.05,10700.0
2006-10-04 12:15:00,17.05,17.08,17.04,17.08,20200.0,17.05,17.08,17.04,17.08,20200.0
2006-10-04 12:20:00,17.08,17.11,17.08,17.1,7000.0,17.08,17.11,17.08,17.1,7000.0
2006-10-04 12:25:00,17.1,17.1,17.08,17.09,8100.0,17.1,17.1,17.08,17.09,8100.0
2006-10-04 12:30:00,17.1,17.11,17.09,17.09,4100.0,17.1,17.11,17.09,17.09,4100.0
2006-10-04 12:35:00,17.1,17.12,17.09,17.11,7600.0,17.1,17.12,17.09,17.11,7600.0
2006-10-04 12:40:00,17.11,17.16,17.11,17.15,14800.0,17.11,17.16,17.11,17.15,14800.0
2006-10-04 12:45:00,17.14,17.14,17.12,17.12,3100.0,17.14,17.14,17.12,17.12,3100.0
2006-10-04 12:50:00,17.12,17.15,17.12,17.15,8800.0,17.12,17.15,17.12,17.15,8800.0
2006-10-04 12:55:00,17.13,17.16,17.13,17.16,6700.0,17.13,17.16,17.13,17.16,6700.0
2006-10-04 13:00:00,17.16,17.16,17.13,17.13,46900.0,17.16,17.16,17.13,17.13,46900.0
2006-10-04 13:05:00,17.13,17.14,17.11,17.11,7200.0,17.13,17.14,17.11,17.11,7200.0
2006-10-04 13:10:00,17.11,17.14,17.11,17.13,4000.0,17.11,17.14,17.11,17.13,4000.0
2006-10-04 13:15:00,17.14,17.14,17.13,17.13,1300.0,17.14,17.14,17.13,17.13,1300.0
2006-10-04 13:20:00,17.13,17.13,17.12,17.12,7900.0,17.13,17.13,17.12,17.12,7900.0
2006-10-04 13:25:00,17.13,17.21,17.13,17.2,25000.0,17.13,17.21,17.13,17.2,25000.0
2006-10-04 13:30:00,17.2,17.26,17.19,17.2,27100.0,17.2,17.26,17.19,17.2,27100.0
2006-10-04 13:35:00,17.19,17.25,17.19,17.2,10800.0,17.19,17.25,17.19,17.2,10800.0
2006-10-04 13:40:00,17.19,17.2,17.19,17.2,2800.0,17.19,17.2,17.19,17.2,2800.0
2006-10-04 13:45:00,17.2,17.2,17.16,17.17,14000.0,17.2,17.2,17.16,17.17,14000.0
2006-10-04 13:50:00,17.18,17.18,17.15,17.17,17000.0,17.18,17.18,17.15,17.17,17000.0
2006-10-04 13:55:00,17.18,17.2,17.18,17.18,5600.0,17.18,17.2,17.18,17.18,5600.0
2006-10-04 14:00:00,17.19,17.2,17.18,17.19,6800.0,17.19,17.2,17.18,17.19,6800.0
2006-10-04 14:05:00,17.19,17.23,17.19,17.21,8500.0,17.19,17.23,17.19,17.21,8500.0
2006-10-04 14:10:00,17.22,17.3,17.22,17.3,25500.0,17.22,17.3,17.22,17.3,25500.0
2006-10-04 14:15:00,17.3,17.31,17.28,17.29,15800.0,17.3,17.31,17.28,17.29,15800.0
2006-10-04 14:20:00,17.29,17.3,17.29,17.3,16600.0,17.29,17.3,17.29,17.3,16600.0
2006-10-04 14:25:00,17.29,17.3,17.24,17.28,13600.0,17.29,17.3,17.24,17.28,13600.0
2006-10-04 14:30:00,17.29,17.33,17.29,17.32,22800.0,17.29,17.33,17.29,17.32,22800.0
2006-10-04 14:35:00,17.32,17.37,17.31,17.33,54700.0,17.32,17.37,17.31,17.33,54700.0
2006-10-04 14:40:00,17.33,17.36,17.32,17.33,22400.0,17.33,17.36,17.32,17.33,22400.0
2006-10-04 14:45:00,17.32,17.4,17.32,17.37,35500.0,17.32,17.4,17.32,17.37,35500.0
2006-10-04 14:50:00,17.37,17.4,17.36,17.4,23800.0,17.37,17.4,17.36,17.4,23800.0
2006-10-04 14:55:00,17.4,17.4,17.37,17.38,14600.0,17.4,17.4,17.37,17.38,14600.0
2006-10-04 15:00:00,17.38,17.39,17.36,17.36,13400.0,17.38,17.39,17.36,17.36,13400.0
2006-10-04 15:05:00,17.36,17.36,17.33,17.33,10300.0,17.36,17.36,17.33,17.33,10300.0
2006-10-04 15:10:00,17.33,17.35,17.33,17.35,15900.0,17.33,17.35,17.33,17.35,15900.0
2006-10-04 15:15:00,17.34,17.35,17.31,17.32,12900.0,17.34,17.35,17.31,17.32,12900.0
2006-10-04 15:20:00,17.32,17.36,17.31,17.33,15900.0,17.32,17.36,17.31,17.33,15900.0
2006-10-04 15:25:00,17.33,17.35,17.32,17.32,20900.0,17.33,17.35,17.32,17.32,20900.0
2006-10-04 15:30:00,17.32,17.35,17.32,17.34,17200.0,17.32,17.35,17.32,17.34,17200.0
2006-10-04 15:35:00,17.33,17.33,17.31,17.31,14100.0,17.33,17.33,17.31,17.31,14100.0
2006-10-04 15:40:00,17.31,17.32,17.28,17.31,25000.0,17.31,17.32,17.28,17.31,25000.0
2006-10-04 15:45:00,17.3,17.33,17.3,17.32,29600.0,17.3,17.33,17.3,17.32,29600.0
2006-10-04 15:50:00,17.32,17.32,17.23,17.25,331500.0,17.32,17.32,17.23,17.25,331500.0
2006-10-04 15:55:00,17.25,17.32,17.24,17.32,101000.0,17.25,17.32,17.24,17.32,101000.0
2006-10-05 09:30:00,17.21,17.34,17.12,17.24,21700.0,17.21,17.34,17.12,17.24,21700.0
2006-10-05 09:35:00,17.29,17.4,17.28,17.39,7300.0,17.29,17.4,17.28,17.39,7300.0
2006-10-05 09:40:00,17.38,17.43,17.38,17.43,6300.0,17.38,17.43,17.38,17.43,6300.0
2006-10-05 09:45:00,17.42,17.42,17.35,17.36,4900.0,17.42,17.42,17.35,17.36,4900.0
2006-10-05 09:50:00,17.36,17.38,17.3,17.36,13400.0,17.36,17.38,17.3,17.36,13400.0
2006-10-05 09:55:00,17.36,17.39,17.35,17.36,8600.0,17.36,17.39,17.35,17.36,8600.0
2006-10-05 10:00:00,17.37,17.38,17.26,17.32,28100.0,17.37,17.38,17.26,17.32,28100.0
2006-10-05 10:05:00,17.33,17.36,17.33,17.35,8300.0,17.33,17.36,17.33,17.35,8300.0
2006-10-05 10:10:00,17.35,17.37,17.35,17.36,13600.0,17.35,17.37,17.35,17.36,13600.0
2006-10-05 10:15:00,17.36,17.37,17.35,17.35,12900.0,17.36,17.37,17.35,17.35,12900.0
2006-10-05 10:20:00,17.36,17.37,17.36,17.37,16100.0,17.36,17.37,17.36,17.37,16100.0
2006-10-05 10:25:00,17.36,17.37,17.35,17.36,13900.0,17.36,17.37,17.35,17.36,13900.0
2006-10-05 10:30:00,17.36,17.36,17.33,17.36,16100.0,17.36,17.36,17.33,17.36,16100.0
2006-10-05 10:35:00,17.36,17.38,17.32,17.37,312100.0,17.36,17.38,17.32,17.37,312100.0
2006-10-05 10:40:00,17.38,17.41,17.37,17.41,32100.0,17.38,17.41,17.37,17.41,32100.0
2006-10-05 10:45:00,17.41,17.45,17.4,17.43,25100.0,17.41,17.45,17.4,17.43,25100.0
2006-10-05 10:50:00,17.42,17.42,17.42,17.42,7000.0,17.42,17.42,17.42,17.42,7000.0
2006-10-05 10:55:00,17.42,17.45,17.42,17.43,9200.0,17.42,17.45,17.42,17.43,9200.0
2006-10-05 11:00:00,17.43,17.43,17.4,17.4,6300.0,17.43,17.43,17.4,17.4,6300.0
2006-10-05 11:05:00,17.4,17.41,17.39,17.4,7400.0,17.4,17.41,17.39,17.4,7400.0
2006-10-05 11:10:00,17.4,17.41,17.39,17.41,3600.0,17.4,17.41,17.39,17.41,3600.0
2006-10-05 11:15:00,17.4,17.41,17.36,17.37,22300.0,17.4,17.41,17.36,17.37,22300.0
2006-10-05 11:20:00,17.37,17.37,17.27,17.28,38000.0,17.37,17.37,17.27,17.28,38000.0
2006-10-05 11:25:00,17.29,17.31,17.28,17.3,22300.0,17.29,17.31,17.28,17.3,22300.0
2006-10-05 11:30:00,17.31,17.33,17.3,17.32,16700.0,17.31,17.33,17.3,17.32,16700.0
2006-10-05 11:35:00,17.32,17.34,17.32,17.34,19000.0,17.32,17.34,17.32,17.34,19000.0
2006-10-05 11:40:00,17.34,17.36,17.34,17.36,20800.0,17.34,17.36,17.34,17.36,20800.0
2006-10-05 11:45:00,17.36,17.36,17.33,17.34,6500.0,17.36,17.36,17.33,17.34,6500.0
2006-10-05 11:50:00,17.33,17.33,17.29,17.29,19800.0,17.33,17.33,17.29,17.29,19800.0
2006-10-05 11:55:00,17.3,17.3,17.26,17.26,23700.0,17.3,17.3,17.26,17.26,23700.0
2006-10-05 12:00:00,17.26,17.27,17.26,17.27,8100.0,17.26,17.27,17.26,17.27,8100.0
2006-10-05 12:05:00,17.26,17.27,17.25,17.25,24500.0,17.26,17.27,17.25,17.25,24500.0
2006-10-05 12:10:00,17.26,17.36,17.25,17.35,109500.0,17.26,17.36,17.25,17.35,109500.0
2006-10-05 12:15:00,17.34,17.42,17.34,17.42,62300.0,17.34,17.42,17.34,17.42,62300.0
2006-10-05 12:20:00,17.41,17.42,17.41,17.41,9900.0,17.41,17.42,17.41,17.41,9900.0
2006-10-05 12:25:00,17.42,17.42,17.41,17.41,9800.0,17.42,17.42,17.41,17.41,9800.0
2006-10-05 12:30:00,17.42,17.42,17.38,17.4,21700.0,17.42,17.42,17.38,17.4,21700.0
2006-10-05 12:35:00,17.4,17.43,17.4,17.43,24800.0,17.4,17.43,17.4,17.43,24800.0
2006-10-05 12:40:00,17.42,17.45,17.42,17.45,18400.0,17.42,17.45,17.42,17.45,18400.0
2006-10-05 12:45:00,17.44,17.45,17.43,17.44,11400.0,17.44,17.45,17.43,17.44,11400.0
2006-10-05 12:50:00,17.43,17.45,17.43,17.45,15400.0,17.43,17.45,17.43,17.45,15400.0
2006-10-05 12:55:00,17.44,17.45,17.44,17.44,6300.0,17.44,17.45,17.44,17.44,6300.0
2006-10-05 13:00:00,17.44,17.45,17.44,17.45,4200.0,17.44,17.45,17.44,17.45,4200.0
2006-10-05 13:05:00,17.45,17.45,17.44,17.45,3700.0,17.45,17.45,17.44,17.45,3700.0
2006-10-05 13:10:00,17.44,17.45,17.44,17.45,4700.0,17.44,17.45,17.44,17.45,4700.0
2006-10-05 13:15:00,17.44,17.5,17.44,17.5,36000.0,17.44,17.5,17.44,17.5,36000.0
2006-10-05 13:20:00,17.49,17.5,17.48,17.49,12600.0,17.49,17.5,17.48,17.49,12600.0
2006-10-05 13:25:00,17.5,17.5,17.48,17.48,5800.0,17.5,17.5,17.48,17.48,5800.0
2006-10-05 13:30:00,17.48,17.49,17.46,17.46,4000.0,17.48,17.49,17.46,17.46,4000.0
2006-10-05 13:35:00,17.45,17.47,17.45,17.47,6700.0,17.45,17.47,17.45,17.47,6700.0
2006-10-05 13:40:00,17.46,17.48,17.46,17.46,3400.0,17.46,17.48,17.46,17.46,3400.0
2006-10-05 13:45:00,17.46,17.51,17.46,17.49,24700.0,17.46,17.51,17.46,17.49,24700.0
2006-10-05 13:50:00,17.49,17.49,17.47,17.48,19700.0,17.49,17.49,17.47,17.48,19700.0
2006-10-05 13:55:00,17.47,17.48,17.47,17.47,10500.0,17.47,17.48,17.47,17.47,10500.0
2006-10-05 14:00:00,17.48,17.49,17.46,17.46,11300.0,17.48,17.49,17.46,17.46,11300.0
2006-10-05 14:05:00,17.46,17.46,17.45,17.46,22400.0,17.46,17.46,17.45,17.46,22400.0
2006-10-05 14:10:00,17.45,17.46,17.45,17.45,17100.0,17.45,17.46,17.45,17.45,17100.0
2006-10-05 14:15:00,17.46,17.46,17.44,17.44,13800.0,17.46,17.46,17.44,17.44,13800.0
2006-10-05 14:20:00,17.44,17.45,17.44,17.45,17800.0,17.44,17.45,17.44,17.45,17800.0
2006-10-05 14:25:00,17.45,17.47,17.44,17.45,50900.0,17.45,17.47,17.44,17.45,50900.0
2006-10-05 14:30:00,17.44,17.46,17.44,17.45,18800.0,17.44,17.46,17.44,17.45,18800.0
2006-10-05 14:35:00,17.45,17.45,17.44,17.45,13200.0,17.45,17.45,17.44,17.45,13200.0
2006-10-05 14:40:00,17.45,17.45,17.44,17.44,9200.0,17.45,17.45,17.44,17.44,9200.0
2006-10-05 14:45:00,17.45,17.46,17.44,17.45,15800.0,17.45,17.46,17.44,17.45,15800.0
2006-10-05 14:50:00,17.46,17.47,17.45,17.46,26100.0,17.46,17.47,17.45,17.46,26100.0
2006-10-05 14:55:00,17.46,17.46,17.45,17.45,7600.0,17.46,17.46,17.45,17.45,7600.0
2006-10-05 15:00:00,17.46,17.46,17.43,17.44,11400.0,17.46,17.46,17.43,17.44,11400.0
2006-10-05 15:05:00,17.45,17.48,17.44,17.47,15500.0,17.45,17.48,17.44,17.47,15500.0
2006-10-05 15:10:00,17.47,17.48,17.46,17.48,12600.0,17.47,17.48,17.46,17.48,12600.0
2006-10-05 15:15:00,17.48,17.5,17.47,17.5,14700.0,17.48,17.5,17.47,17.5,14700.0
2006-10-05 15:20:00,17.5,17.51,17.49,17.5,10100.0,17.5,17.51,17.49,17.5,10100.0
2006-10-05 15:25:00,17.5,17.5,17.49,17.49,270800.0,17.5,17.5,17.49,17.49,270800.0
2006-10-05 15:30:00,17.5,17.5,17.48,17.48,11800.0,17.5,17.5,17.48,17.48,11800.0
2006-10-05 15:35:00,17.47,17.48,17.47,17.47,13200.0,17.47,17.48,17.47,17.47,13200.0
2006-10-05 15:40:00,17.47,17.47,17.46,17.46,18900.0,17.47,17.47,17.46,17.46,18900.0
2006-10-05 15:45:00,17.47,17.47,17.46,17.47,17200.0,17.47,17.47,17.46,17.47,17200.0
2006-10-05 15:50:00,17.47,17.48,17.46,17.47,27200.0,17.47,17.48,17.46,17.47,27200.0
2006-10-05 15:55:00,17.48,17.48,17.37,17.42,152100.0,17.48,17.48,17.37,17.42,152100.0
2006-10-06 09:30:00,17.41,17.5,17.3,17.49,31800.0,17.41,17.5,17.3,17.49,31800.0
2006-10-06 09:35:00,17.45,17.48,17.36,17.44,13900.0,17.45,17.48,17.36,17.44,13900.0
2006-10-06 09:40:00,17.42,17.47,17.35,17.44,15700.0,17.42,17.47,17.35,17.44,15700.0
2006-10-06 09:45:00,17.42,17.46,17.38,17.42,23300.0,17.42,17.46,17.38,17.42,23300.0
2006-10-06 09:50:00,17.42,17.49,17.42,17.47,19900.0,17.42,17.49,17.42,17.47,19900.0
2006-10-06 09:55:00,17.47,17.48,17.43,17.46,10800.0,17.47,17.48,17.43,17.46,10800.0
2006-10-06 10:00:00,17.44,17.48,17.36,17.37,17300.0,17.44,17.48,17.36,17.37,17300.0
2006-10-06 10:05:00,17.4,17.41,17.38,17.38,14100.0,17.4,17.41,17.38,17.38,14100.0
2006-10-06 10:10:00,17.38,17.39,17.35,17.38,9100.0,17.38,17.39,17.35,17.38,9100.0
2006-10-06 10:15:00,17.39,17.39,17.35,17.35,11800.0,17.39,17.39,17.35,17.35,11800.0
2006-10-06 10:20:00,17.35,17.36,17.31,17.34,17100.0,17.35,17.36,17.31,17.34,17100.0
2006-10-06 10:25:00,17.34,17.37,17.29,17.3,13400.0,17.34,17.37,17.29,17.3,13400.0
2006-10-06 10:30:00,17.31,17.31,17.28,17.28,12400.0,17.31,17.31,17.28,17.28,12400.0
2006-10-06 10:35:00,17.26,17.29,17.26,17.29,26100.0,17.26,17.29,17.26,17.29,26100.0
2006-10-06 10:40:00,17.28,17.32,17.28,17.31,10800.0,17.28,17.32,17.28,17.31,10800.0
2006-10-06 10:45:00,17.31,17.41,17.31,17.36,29800.0,17.31,17.41,17.31,17.36,29800.0
2006-10-06 10:50:00,17.36,17.37,17.32,17.33,5900.0,17.36,17.37,17.32,17.33,5900.0
2006-10-06 10:55:00,17.32,17.32,17.3,17.3,11200.0,17.32,17.32,17.3,17.3,11200.0
2006-10-06 11:00:00,17.3,17.31,17.29,17.31,10500.0,17.3,17.31,17.29,17.31,10500.0
2006-10-06 11:05:00,17.32,17.35,17.31,17.33,18700.0,17.32,17.35,17.31,17.33,18700.0
2006-10-06 11:10:00,17.32,17.35,17.3,17.35,17800.0,17.32,17.35,17.3,17.35,17800.0
2006-10-06 11:15:00,17.34,17.38,17.34,17.36,15800.0,17.34,17.38,17.34,17.36,15800.0
2006-10-06 11:20:00,17.35,17.38,17.34,17.38,16200.0,17.35,17.38,17.34,17.38,16200.0
2006-10-06 11:25:00,17.38,17.4,17.37,17.39,16200.0,17.38,17.4,17.37,17.39,16200.0
2006-10-06 11:30:00,17.39,17.39,17.38,17.38,12500.0,17.39,17.39,17.38,17.38,12500.0
2006-10-06 11:35:00,17.38,17.39,17.38,17.39,8400.0,17.38,17.39,17.38,17.39,8400.0
2006-10-06 11:40:00,17.38,17.4,17.38,17.38,11900.0,17.38,17.4,17.38,17.38,11900.0
2006-10-06 11:45:00,17.39,17.39,17.33,17.34,19800.0,17.39,17.39,17.33,17.34,19800.0
2006-10-06 11:50:00,17.34,17.34,17.29,17.3,11500.0,17.34,17.34,17.29,17.3,11500.0
2006-10-06 11:55:00,17.3,17.32,17.29,17.31,11000.0,17.3,17.32,17.29,17.31,11000.0
2006-10-06 12:00:00,17.31,17.32,17.3,17.31,11300.0,17.31,17.32,17.3,17.31,11300.0
2006-10-06 12:05:00,17.3,17.31,17.29,17.3,29300.0,17.3,17.31,17.29,17.3,29300.0
2006-10-06 12:10:00,17.3,17.3,17.29,17.3,8000.0,17.3,17.3,17.29,17.3,8000.0
2006-10-06 12:15:00,17.3,17.31,17.28,17.31,8500.0,17.3,17.31,17.28,17.31,8500.0
2006-10-06 12:20:00,17.3,17.3,17.28,17.28,7100.0,17.3,17.3,17.28,17.28,7100.0
2006-10-06 12:25:00,17.27,17.27,17.24,17.24,12200.0,17.27,17.27,17.24,17.24,12200.0
2006-10-06 12:30:00,17.25,17.25,17.23,17.25,11300.0,17.25,17.25,17.23,17.25,11300.0
2006-10-06 12:35:00,17.24,17.25,17.22,17.22,6400.0,17.24,17.25,17.22,17.22,6400.0
2006-10-06 12:40:00,17.22,17.23,17.22,17.22,6600.0,17.22,17.23,17.22,17.22,6600.0
2006-10-06 12:45:00,17.23,17.27,17.23,17.27,10800.0,17.23,17.27,17.23,17.27,10800.0
2006-10-06 12:50:00,17.26,17.27,17.24,17.24,8600.0,17.26,17.27,17.24,17.24,8600.0
2006-10-06 12:55:00,17.25,17.29,17.24,17.29,16100.0,17.25,17.29,17.24,17.29,16100.0
2006-10-06 13:00:00,17.29,17.3,17.28,17.29,8700.0,17.29,17.3,17.28,17.29,8700.0
2006-10-06 13:05:00,17.29,17.3,17.28,17.28,5700.0,17.29,17.3,17.28,17.28,5700.0
2006-10-06 13:10:00,17.28,17.28,17.27,17.28,4500.0,17.28,17.28,17.27,17.28,4500.0
2006-10-06 13:15:00,17.28,17.33,17.27,17.32,12700.0,17.28,17.33,17.27,17.32,12700.0
2006-10-06 13:20:00,17.32,17.32,17.31,17.31,6200.0,17.32,17.32,17.31,17.31,6200.0
2006-10-06 13:25:00,17.32,17.32,17.29,17.3,5500.0,17.32,17.32,17.29,17.3,5500.0
2006-10-06 13:30:00,17.29,17.3,17.29,17.29,220100.0,17.29,17.3,17.29,17.29,220100.0
2006-10-06 13:35:00,17.29,17.3,17.29,17.3,6600.0,17.29,17.3,17.29,17.3,6600.0
2006-10-06 13:40:00,17.29,17.31,17.29,17.31,12800.0,17.29,17.31,17.29,17.31,12800.0
2006-10-06 13:45:00,17.31,17.32,17.29,17.32,13100.0,17.31,17.32,17.29,17.32,13100.0
2006-10-06 13:50:00,17.32,17.37,17.31,17.35,19600.0,17.32,17.37,17.31,17.35,19600.0
2006-10-06 13:55:00,17.36,17.38,17.35,17.37,11700.0,17.36,17.38,17.35,17.37,11700.0
2006-10-06 14:00:00,17.37,17.38,17.35,17.37,17100.0,17.37,17.38,17.35,17.37,17100.0
2006-10-06 14:05:00,17.37,17.4,17.36,17.37,14800.0,17.37,17.4,17.36,17.37,14800.0
2006-10-06 14:10:00,17.36,17.41,17.36,17.4,20400.0,17.36,17.41,17.36,17.4,20400.0
2006-10-06 14:15:00,17.4,17.41,17.39,17.41,13100.0,17.4,17.41,17.39,17.41,13100.0
2006-10-06 14:20:00,17.4,17.43,17.4,17.43,15400.0,17.4,17.43,17.4,17.43,15400.0
2006-10-06 14:25:00,17.44,17.45,17.43,17.44,19700.0,17.44,17.45,17.43,17.44,19700.0
2006-10-06 14:30:00,17.44,17.47,17.44,17.47,19800.0,17.44,17.47,17.44,17.47,19800.0
2006-10-06 14:35:00,17.46,17.5,17.46,17.5,28600.0,17.46,17.5,17.46,17.5,28600.0
2006-10-06 14:40:00,17.5,17.52,17.49,17.52,20700.0,17.5,17.52,17.49,17.52,20700.0
2006-10-06 14:45:00,17.52,17.54,17.51,17.51,30600.0,17.52,17.54,17.51,17.51,30600.0
2006-10-06 14:50:00,17.5,17.51,17.5,17.51,12300.0,17.5,17.51,17.5,17.51,12300.0
2006-10-06 14:55:00,17.51,17.52,17.5,17.52,12300.0,17.51,17.52,17.5,17.52,12300.0
2006-10-06 15:00:00,17.5,17.51,17.49,17.51,41500.0,17.5,17.51,17.49,17.51,41500.0
2006-10-06 15:05:00,17.5,17.51,17.5,17.5,18400.0,17.5,17.51,17.5,17.5,18400.0
2006-10-06 15:10:00,17.5,17.5,17.47,17.48,18900.0,17.5,17.5,17.47,17.48,18900.0
2006-10-06 15:15:00,17.47,17.49,17.45,17.47,24900.0,17.47,17.49,17.45,17.47,24900.0
2006-10-06 15:20:00,17.47,17.48,17.46,17.47,12300.0,17.47,17.48,17.46,17.47,12300.0
2006-10-06 15:25:00,17.46,17.46,17.43,17.44,9100.0,17.46,17.46,17.43,17.44,9100.0
2006-10-06 15:30:00,17.44,17.46,17.43,17.44,36400.0,17.44,17.46,17.43,17.44,36400.0
2006-10-06 15:35:00,17.45,17.45,17.41,17.42,29700.0,17.45,17.45,17.41,17.42,29700.0
2006-10-06 15:40:00,17.42,17.43,17.38,17.38,25900.0,17.42,17.43,17.38,17.38,25900.0
2006-10-06 15:45:00,17.39,17.4,17.38,17.39,27700.0,17.39,17.4,17.38,17.39,27700.0
2006-10-06 15:50:00,17.39,17.44,17.38,17.43,49000.0,17.39,17.44,17.38,17.43,49000.0
2006-10-06 15:55:00,17.42,17.42,17.38,17.38,52700.0,17.42,17.42,17.38,17.38,52700.0
2006-10-09 09:30:00,17.28,17.46,17.28,17.33,46100.0,17.28,17.46,17.28,17.33,46100.0
2006-10-09 09:35:00,17.33,17.33,17.2,17.21,10100.0,17.33,17.33,17.2,17.21,10100.0
2006-10-09 09:40:00,17.21,17.21,17.15,17.16,10100.0,17.21,17.21,17.15,17.16,10100.0
2006-10-09 09:45:00,17.17,17.22,17.13,17.22,6500.0,17.17,17.22,17.13,17.22,6500.0
2006-10-09 09:50:00,17.22,17.24,17.2,17.21,7000.0,17.22,17.24,17.2,17.21,7000.0
2006-10-09 09:55:00,17.21,17.26,17.21,17.25,5700.0,17.21,17.26,17.21,17.25,5700.0
2006-10-09 10:00:00,17.24,17.27,17.2,17.22,7200.0,17.24,17.27,17.2,17.22,7200.0
2006-10-09 10:05:00,17.23,17.24,17.16,17.21,11300.0,17.23,17.24,17.16,17.21,11300.0
2006-10-09 10:10:00,17.21,17.25,17.2,17.25,3600.0,17.21,17.25,17.2,17.25,3600.0
2006-10-09 10:15:00,17.25,17.29,17.18,17.22,13500.0,17.25,17.29,17.18,17.22,13500.0
2006-10-09 10:20:00,17.22,17.25,17.21,17.25,7200.0,17.22,17.25,17.21,17.25,7200.0
2006-10-09 10:25:00,17.26,17.26,17.22,17.23,2400.0,17.26,17.26,17.22,17.23,2400.0
2006-10-09 10:30:00,17.23,17.23,17.18,17.2,6600.0,17.23,17.23,17.18,17.2,6600.0
2006-10-09 10:35:00,17.2,17.21,17.19,17.2,5600.0,17.2,17.21,17.19,17.2,5600.0
2006-10-09 10:40:00,17.21,17.21,17.18,17.19,6600.0,17.21,17.21,17.18,17.19,6600.0
2006-10-09 10:45:00,17.19,17.2,17.18,17.19,3200.0,17.19,17.2,17.18,17.19,3200.0
2006-10-09 10:50:00,17.18,17.24,17.15,17.23,18000.0,17.18,17.24,17.15,17.23,18000.0
2006-10-09 10:55:00,17.23,17.25,17.23,17.23,3700.0,17.23,17.25,17.23,17.23,3700.0
2006-10-09 11:00:00,17.24,17.24,17.22,17.23,3600.0,17.24,17.24,17.22,17.23,3600.0
2006-10-09 11:05:00,17.22,17.23,17.22,17.23,2500.0,17.22,17.23,17.22,17.23,2500.0
2006-10-09 11:10:00,17.23,17.23,17.22,17.23,2600.0,17.23,17.23,17.22,17.23,2600.0
2006-10-09 11:15:00,17.23,17.24,17.22,17.23,6000.0,17.23,17.24,17.22,17.23,6000.0
2006-10-09 11:20:00,17.22,17.28,17.22,17.28,10300.0,17.22,17.28,17.22,17.28,10300.0
2006-10-09 11:25:00,17.27,17.32,17.27,17.32,5700.0,17.27,17.32,17.27,17.32,5700.0
2006-10-09 11:30:00,17.3,17.34,17.28,17.33,14900.0,17.3,17.34,17.28,17.33,14900.0
2006-10-09 11:35:00,17.33,17.37,17.31,17.36,19500.0,17.33,17.37,17.31,17.36,19500.0
2006-10-09 11:40:00,17.36,17.36,17.34,17.36,3900.0,17.36,17.36,17.34,17.36,3900.0
2006-10-09 11:45:00,17.35,17.36,17.32,17.33,10900.0,17.35,17.36,17.32,17.33,10900.0
2006-10-09 11:50:00,17.34,17.35,17.32,17.32,4500.0,17.34,17.35,17.32,17.32,4500.0
2006-10-09 11:55:00,17.32,17.33,17.32,17.32,1700.0,17.32,17.33,17.32,17.32,1700.0
2006-10-09 12:00:00,17.32,17.32,17.3,17.3,3300.0,17.32,17.32,17.3,17.3,3300.0
2006-10-09 12:05:00,17.3,17.31,17.3,17.3,2500.0,17.3,17.31,17.3,17.3,2500.0
2006-10-09 12:10:00,17.3,17.32,17.3,17.31,8100.0,17.3,17.32,17.3,17.31,8100.0
2006-10-09 12:15:00,17.31,17.31,17.28,17.28,4400.0,17.31,17.31,17.28,17.28,4400.0
2006-10-09 12:20:00,17.29,17.32,17.29,17.32,4000.0,17.29,17.32,17.29,17.32,4000.0
2006-10-09 12:25:00,17.31,17.32,17.3,17.31,2200.0,17.31,17.32,17.3,17.31,2200.0
2006-10-09 12:30:00,17.3,17.32,17.29,17.3,7300.0,17.3,17.32,17.29,17.3,7300.0
2006-10-09 12:35:00,17.29,17.3,17.28,17.29,2900.0,17.29,17.3,17.28,17.29,2900.0
2006-10-09 12:40:00,17.29,17.29,17.28,17.29,4000.0,17.29,17.29,17.28,17.29,4000.0
2006-10-09 12:45:00,17.29,17.31,17.29,17.31,7400.0,17.29,17.31,17.29,17.31,7400.0
2006-10-09 12:50:00,17.31,17.32,17.3,17.3,6700.0,17.31,17.32,17.3,17.3,6700.0
2006-10-09 12:55:00,17.3,17.31,17.28,17.3,16200.0,17.3,17.31,17.28,17.3,16200.0
2006-10-09 13:00:00,17.31,17.33,17.3,17.32,3200.0,17.31,17.33,17.3,17.32,3200.0
2006-10-09 13:05:00,17.31,17.32,17.31,17.31,5100.0,17.31,17.32,17.31,17.31,5100.0
2006-10-09 13:10:00,17.31,17.41,17.31,17.41,29100.0,17.31,17.41,17.31,17.41,29100.0
2006-10-09 13:15:00,17.4,17.41,17.39,17.41,3000.0,17.4,17.41,17.39,17.41,3000.0
2006-10-09 13:20:00,17.4,17.41,17.4,17.41,2800.0,17.4,17.41,17.4,17.41,2800.0
2006-10-09 13:25:00,17.4,17.44,17.4,17.42,16700.0,17.4,17.44,17.4,17.42,16700.0
2006-10-09 13:30:00,17.42,17.43,17.4,17.4,4300.0,17.42,17.43,17.4,17.4,4300.0
2006-10-09 13:35:00,17.41,17.41,17.39,17.4,2100.0,17.41,17.41,17.39,17.4,2100.0
2006-10-09 13:40:00,17.39,17.4,17.39,17.39,4400.0,17.39,17.4,17.39,17.39,4400.0
2006-10-09 13:45:00,17.4,17.4,17.38,17.38,4000.0,17.4,17.4,17.38,17.38,4000.0
2006-10-09 13:50:00,17.38,17.38,17.36,17.38,6900.0,17.38,17.38,17.36,17.38,6900.0
2006-10-09 13:55:00,17.38,17.38,17.33,17.34,5500.0,17.38,17.38,17.33,17.34,5500.0
2006-10-09 14:00:00,17.34,17.37,17.34,17.36,5300.0,17.34,17.37,17.34,17.36,5300.0
2006-10-09 14:05:00,17.36,17.36,17.35,17.36,3200.0,17.36,17.36,17.35,17.36,3200.0
2006-10-09 14:10:00,17.36,17.39,17.35,17.38,8000.0,17.36,17.39,17.35,17.38,8000.0
2006-10-09 14:15:00,17.39,17.39,17.38,17.39,4500.0,17.39,17.39,17.38,17.39,4500.0
2006-10-09 14:20:00,17.39,17.39,17.38,17.38,1500.0,17.39,17.39,17.38,17.38,1500.0
2006-10-09 14:25:00,17.39,17.43,17.38,17.42,16400.0,17.39,17.43,17.38,17.42,16400.0
2006-10-09 14:30:00,17.42,17.44,17.42,17.44,8800.0,17.42,17.44,17.42,17.44,8800.0
2006-10-09 14:35:00,17.44,17.44,17.4,17.44,12500.0,17.44,17.44,17.4,17.44,12500.0
2006-10-09 14:40:00,17.44,17.44,17.41,17.43,8600.0,17.44,17.44,17.41,17.43,8600.0
2006-10-09 14:45:00,17.42,17.47,17.42,17.45,11000.0,17.42,17.47,17.42,17.45,11000.0
2006-10-09 14:50:00,17.45,17.45,17.43,17.43,9200.0,17.45,17.45,17.43,17.43,9200.0
2006-10-09 14:55:00,17.44,17.46,17.43,17.45,7600.0,17.44,17.46,17.43,17.45,7600.0
2006-10-09 15:00:00,17.45,17.45,17.43,17.43,6100.0,17.45,17.45,17.43,17.43,6100.0
2006-10-09 15:05:00,17.44,17.44,17.38,17.38,12600.0,17.44,17.44,17.38,17.38,12600.0
2006-10-09 15:10:00,17.39,17.39,17.35,17.39,16100.0,17.39,17.39,17.35,17.39,16100.0
2006-10-09 15:15:00,17.38,17.39,17.38,17.38,4600.0,17.38,17.39,17.38,17.38,4600.0
2006-10-09 15:20:00,17.39,17.4,17.38,17.39,8000.0,17.39,17.4,17.38,17.39,8000.0
2006-10-09 15:25:00,17.39,17.39,17.38,17.39,3900.0,17.39,17.39,17.38,17.39,3900.0
2006-10-09 15:30:00,17.39,17.43,17.39,17.41,16500.0,17.39,17.43,17.39,17.41,16500.0
2006-10-09 15:35:00,17.41,17.42,17.4,17.4,5300.0,17.41,17.42,17.4,17.4,5300.0
2006-10-09 15:40:00,17.41,17.41,17.4,17.4,6800.0,17.41,17.41,17.4,17.4,6800.0
2006-10-09 15:45:00,17.4,17.41,17.39,17.39,17300.0,17.4,17.41,17.39,17.39,17300.0
2006-10-09 15:50:00,17.39,17.39,17.38,17.38,32200.0,17.39,17.39,17.38,17.38,32200.0
2006-10-09 15:55:00,17.38,17.39,17.34,17.35,41500.0,17.38,17.39,17.34,17.35,41500.0
2006-10-10 09:30:00,17.36,17.4,17.27,17.4,15800.0,17.36,17.4,17.27,17.4,15800.0
2006-10-10 09:35:00,17.4,17.41,17.37,17.41,12100.0,17.4,17.41,17.37,17.41,12100.0
2006-10-10 09:40:00,17.4,17.42,17.39,17.42,2600.0,17.4,17.42,17.39,17.42,2600.0
2006-10-10 09:45:00,17.4,17.42,17.36,17.4,13100.0,17.4,17.42,17.36,17.4,13100.0
2006-10-10 09:50:00,17.4,17.49,17.4,17.43,12800.0,17.4,17.49,17.4,17.43,12800.0
2006-10-10 09:55:00,17.43,17.45,17.37,17.41,18300.0,17.43,17.45,17.37,17.41,18300.0
2006-10-10 10:00:00,17.39,17.44,17.35,17.37,16100.0,17.39,17.44,17.35,17.37,16100.0
2006-10-10 10:05:00,17.36,17.43,17.36,17.39,18100.0,17.36,17.43,17.36,17.39,18100.0
2006-10-10 10:10:00,17.41,17.44,17.41,17.43,4600.0,17.41,17.44,17.41,17.43,4600.0
2006-10-10 10:15:00,17.41,17.43,17.39,17.43,17800.0,17.41,17.43,17.39,17.43,17800.0
2006-10-10 10:20:00,17.41,17.41,17.39,17.41,1700.0,17.41,17.41,17.39,17.41,1700.0
2006-10-10 10:25:00,17.41,17.43,17.39,17.41,13400.0,17.41,17.43,17.39,17.41,13400.0
2006-10-10 10:30:00,17.41,17.47,17.41,17.44,14900.0,17.41,17.47,17.41,17.44,14900.0
2006-10-10 10:35:00,17.43,17.46,17.42,17.45,5600.0,17.43,17.46,17.42,17.45,5600.0
2006-10-10 10:40:00,17.44,17.44,17.41,17.41,4900.0,17.44,17.44,17.41,17.41,4900.0
2006-10-10 10:45:00,17.41,17.44,17.37,17.41,24600.0,17.41,17.44,17.37,17.41,24600.0
2006-10-10 10:50:00,17.4,17.41,17.37,17.4,9400.0,17.4,17.41,17.37,17.4,9400.0
2006-10-10 10:55:00,17.4,17.44,17.4,17.41,11200.0,17.4,17.44,17.4,17.41,11200.0
2006-10-10 11:00:00,17.4,17.4,17.35,17.35,6200.0,17.4,17.4,17.35,17.35,6200.0
2006-10-10 11:05:00,17.36,17.38,17.34,17.36,10300.0,17.36,17.38,17.34,17.36,10300.0
2006-10-10 11:10:00,17.36,17.38,17.35,17.37,11700.0,17.36,17.38,17.35,17.37,11700.0
2006-10-10 11:15:00,17.37,17.41,17.35,17.36,18200.0,17.37,17.41,17.35,17.36,18200.0
2006-10-10 11:20:00,17.36,17.39,17.33,17.34,28100.0,17.36,17.39,17.33,17.34,28100.0
2006-10-10 11:25:00,17.34,17.35,17.31,17.34,18300.0,17.34,17.35,17.31,17.34,18300.0
2006-10-10 11:30:00,17.34,17.34,17.3,17.32,12600.0,17.34,17.34,17.3,17.32,12600.0
2006-10-10 11:35:00,17.32,17.34,17.3,17.32,11800.0,17.32,17.34,17.3,17.32,11800.0
2006-10-10 11:40:00,17.33,17.34,17.32,17.33,5200.0,17.33,17.34,17.32,17.33,5200.0
2006-10-10 11:45:00,17.33,17.33,17.3,17.3,5800.0,17.33,17.33,17.3,17.3,5800.0
2006-10-10 11:50:00,17.3,17.33,17.3,17.33,11600.0,17.3,17.33,17.3,17.33,11600.0
2006-10-10 11:55:00,17.32,17.37,17.32,17.33,17500.0,17.32,17.37,17.32,17.33,17500.0
2006-10-10 12:00:00,17.34,17.37,17.34,17.35,5300.0,17.34,17.37,17.34,17.35,5300.0
2006-10-10 12:05:00,17.35,17.37,17.32,17.33,9500.0,17.35,17.37,17.32,17.33,9500.0
2006-10-10 12:10:00,17.33,17.35,17.32,17.34,8000.0,17.33,17.35,17.32,17.34,8000.0
2006-10-10 12:15:00,17.34,17.34,17.3,17.31,10200.0,17.34,17.34,17.3,17.31,10200.0
2006-10-10 12:20:00,17.31,17.31,17.26,17.28,12800.0,17.31,17.31,17.26,17.28,12800.0
2006-10-10 12:25:00,17.28,17.31,17.28,17.29,6200.0,17.28,17.31,17.28,17.29,6200.0
2006-10-10 12:30:00,17.28,17.29,17.25,17.28,9600.0,17.28,17.29,17.25,17.28,9600.0
2006-10-10 12:35:00,17.28,17.31,17.28,17.3,10900.0,17.28,17.31,17.28,17.3,10900.0
2006-10-10 12:40:00,17.31,17.32,17.3,17.32,3600.0,17.31,17.32,17.3,17.32,3600.0
2006-10-10 12:45:00,17.32,17.34,17.32,17.33,6000.0,17.32,17.34,17.32,17.33,6000.0
2006-10-10 12:50:00,17.33,17.33,17.32,17.32,7200.0,17.33,17.33,17.32,17.32,7200.0
2006-10-10 12:55:00,17.32,17.32,17.31,17.32,2900.0,17.32,17.32,17.31,17.32,2900.0
2006-10-10 13:00:00,17.32,17.34,17.31,17.34,9800.0,17.32,17.34,17.31,17.34,9800.0
2006-10-10 13:05:00,17.34,17.34,17.32,17.34,9400.0,17.34,17.34,17.32,17.34,9400.0
2006-10-10 13:10:00,17.33,17.39,17.32,17.34,34500.0,17.33,17.39,17.32,17.34,34500.0
2006-10-10 13:15:00,17.34,17.34,17.31,17.32,7200.0,17.34,17.34,17.31,17.32,7200.0
2006-10-10 13:20:00,17.32,17.32,17.31,17.31,3100.0,17.32,17.32,17.31,17.31,3100.0
2006-10-10 13:25:00,17.32,17.32,17.3,17.3,3800.0,17.32,17.32,17.3,17.3,3800.0
2006-10-10 13:30:00,17.3,17.31,17.27,17.28,6800.0,17.3,17.31,17.27,17.28,6800.0
2006-10-10 13:35:00,17.28,17.31,17.28,17.28,8900.0,17.28,17.31,17.28,17.28,8900.0
2006-10-10 13:40:00,17.27,17.27,17.24,17.26,17900.0,17.27,17.27,17.24,17.26,17900.0
2006-10-10 13:45:00,17.26,17.26,17.23,17.24,7800.0,17.26,17.26,17.23,17.24,7800.0
2006-10-10 13:50:00,17.25,17.26,17.25,17.26,3800.0,17.25,17.26,17.25,17.26,3800.0
2006-10-10 13:55:00,17.25,17.29,17.25,17.27,17400.0,17.25,17.29,17.25,17.27,17400.0
2006-10-10 14:00:00,17.28,17.31,17.27,17.3,13700.0,17.28,17.31,17.27,17.3,13700.0
2006-10-10 14:05:00,17.3,17.31,17.27,17.29,17800.0,17.3,17.31,17.27,17.29,17800.0
2006-10-10 14:10:00,17.3,17.31,17.29,17.31,10600.0,17.3,17.31,17.29,17.31,10600.0
2006-10-10 14:15:00,17.31,17.31,17.29,17.29,8000.0,17.31,17.31,17.29,17.29,8000.0
2006-10-10 14:20:00,17.3,17.3,17.26,17.27,7900.0,17.3,17.3,17.26,17.27,7900.0
2006-10-10 14:25:00,17.26,17.3,17.26,17.29,16000.0,17.26,17.3,17.26,17.29,16000.0
2006-10-10 14:30:00,17.29,17.34,17.29,17.33,20200.0,17.29,17.34,17.29,17.33,20200.0
2006-10-10 14:35:00,17.34,17.34,17.3,17.31,10700.0,17.34,17.34,17.3,17.31,10700.0
2006-10-10 14:40:00,17.32,17.35,17.3,17.32,26700.0,17.32,17.35,17.3,17.32,26700.0
2006-10-10 14:45:00,17.32,17.38,17.32,17.36,32300.0,17.32,17.38,17.32,17.36,32300.0
2006-10-10 14:50:00,17.36,17.37,17.36,17.36,15400.0,17.36,17.37,17.36,17.36,15400.0
2006-10-10 14:55:00,17.35,17.36,17.33,17.33,14100.0,17.35,17.36,17.33,17.33,14100.0
2006-10-10 15:00:00,17.33,17.33,17.32,17.33,4800.0,17.33,17.33,17.32,17.33,4800.0
2006-10-10 15:05:00,17.33,17.34,17.33,17.33,9600.0,17.33,17.34,17.33,17.33,9600.0
2006-10-10 15:10:00,17.34,17.34,17.33,17.33,5500.0,17.34,17.34,17.33,17.33,5500.0
2006-10-10 15:15:00,17.33,17.36,17.33,17.36,19100.0,17.33,17.36,17.33,17.36,19100.0
2006-10-10 15:20:00,17.35,17.36,17.34,17.36,7100.0,17.35,17.36,17.34,17.36,7100.0
2006-10-10 15:25:00,17.35,17.38,17.35,17.37,5300.0,17.35,17.38,17.35,17.37,5300.0
2006-10-10 15:30:00,17.37,17.38,17.35,17.37,12600.0,17.37,17.38,17.35,17.37,12600.0
2006-10-10 15:35:00,17.37,17.39,17.36,17.38,13000.0,17.37,17.39,17.36,17.38,13000.0
2006-10-10 15:40:00,17.38,17.4,17.37,17.4,10800.0,17.38,17.4,17.37,17.4,10800.0
2006-10-10 15:45:00,17.4,17.45,17.39,17.44,55500.0,17.4,17.45,17.39,17.44,55500.0
2006-10-10 15:50:00,17.44,17.46,17.43,17.44,40600.0,17.44,17.46,17.43,17.44,40600.0
2006-10-10 15:55:00,17.44,17.48,17.44,17.46,84900.0,17.44,17.48,17.44,17.46,84900.0
2006-10-11 09:30:00,17.5,17.5,17.4,17.47,39000.0,17.5,17.5,17.4,17.47,39000.0
2006-10-11 09:35:00,17.46,17.47,17.39,17.43,14100.0,17.46,17.47,17.39,17.43,14100.0
2006-10-11 09:40:00,17.42,17.45,17.4,17.42,8400.0,17.42,17.45,17.4,17.42,8400.0
2006-10-11 09:45:00,17.42,17.44,17.39,17.44,7900.0,17.42,17.44,17.39,17.44,7900.0
2006-10-11 09:50:00,17.45,17.45,17.38,17.4,7800.0,17.45,17.45,17.38,17.4,7800.0
2006-10-11 09:55:00,17.4,17.41,17.39,17.4,3300.0,17.4,17.41,17.39,17.4,3300.0
2006-10-11 10:00:00,17.41,17.43,17.39,17.4,12200.0,17.41,17.43,17.39,17.4,12200.0
2006-10-11 10:05:00,17.4,17.43,17.39,17.41,11000.0,17.4,17.43,17.39,17.41,11000.0
2006-10-11 10:10:00,17.41,17.46,17.4,17.4,12500.0,17.41,17.46,17.4,17.4,12500.0
2006-10-11 10:15:00,17.4,17.41,17.38,17.38,18000.0,17.4,17.41,17.38,17.38,18000.0
2006-10-11 10:20:00,17.38,17.38,17.31,17.33,25600.0,17.38,17.38,17.31,17.33,25600.0
2006-10-11 10:25:00,17.34,17.41,17.32,17.4,28800.0,17.34,17.41,17.32,17.4,28800.0
2006-10-11 10:30:00,17.41,17.45,17.39,17.44,23800.0,17.41,17.45,17.39,17.44,23800.0
2006-10-11 10:35:00,17.44,17.51,17.44,17.49,32600.0,17.44,17.51,17.44,17.49,32600.0
2006-10-11 10:40:00,17.48,17.49,17.4,17.4,13900.0,17.48,17.49,17.4,17.4,13900.0
2006-10-11 10:45:00,17.41,17.46,17.4,17.45,24400.0,17.41,17.46,17.4,17.45,24400.0
2006-10-11 10:50:00,17.45,17.46,17.44,17.46,7000.0,17.45,17.46,17.44,17.46,7000.0
2006-10-11 10:55:00,17.45,17.51,17.44,17.45,25200.0,17.45,17.51,17.44,17.45,25200.0
2006-10-11 11:00:00,17.46,17.47,17.44,17.45,83200.0,17.46,17.47,17.44,17.45,83200.0
2006-10-11 11:05:00,17.45,17.54,17.44,17.52,157200.0,17.45,17.54,17.44,17.52,157200.0
2006-10-11 11:10:00,17.52,17.53,17.49,17.51,15800.0,17.52,17.53,17.49,17.51,15800.0
2006-10-11 11:15:00,17.51,17.51,17.45,17.46,9500.0,17.51,17.51,17.45,17.46,9500.0
2006-10-11 11:20:00,17.46,17.49,17.46,17.47,52400.0,17.46,17.49,17.46,17.47,52400.0
2006-10-11 11:25:00,17.47,17.47,17.46,17.46,5500.0,17.47,17.47,17.46,17.46,5500.0
2006-10-11 11:30:00,17.46,17.46,17.43,17.43,10500.0,17.46,17.46,17.43,17.43,10500.0
2006-10-11 11:35:00,17.45,17.53,17.43,17.53,26900.0,17.45,17.53,17.43,17.53,26900.0
2006-10-11 11:40:00,17.52,17.55,17.5,17.55,12500.0,17.52,17.55,17.5,17.55,12500.0
2006-10-11 11:45:00,17.55,17.55,17.51,17.52,3400.0,17.55,17.55,17.51,17.52,3400.0
2006-10-11 11:50:00,17.51,17.52,17.48,17.49,9800.0,17.51,17.52,17.48,17.49,9800.0
2006-10-11 11:55:00,17.49,17.52,17.49,17.51,3400.0,17.49,17.52,17.49,17.51,3400.0
2006-10-11 12:00:00,17.52,17.52,17.51,17.52,4400.0,17.52,17.52,17.51,17.52,4400.0
2006-10-11 12:05:00,17.51,17.52,17.5,17.51,5200.0,17.51,17.52,17.5,17.51,5200.0
2006-10-11 12:10:00,17.5,17.53,17.5,17.5,9600.0,17.5,17.53,17.5,17.5,9600.0
2006-10-11 12:15:00,17.48,17.51,17.48,17.49,4000.0,17.48,17.51,17.48,17.49,4000.0
2006-10-11 12:20:00,17.49,17.51,17.49,17.5,7300.0,17.49,17.51,17.49,17.5,7300.0
2006-10-11 12:25:00,17.49,17.51,17.49,17.5,3700.0,17.49,17.51,17.49,17.5,3700.0
2006-10-11 12:30:00,17.5,17.51,17.49,17.5,6600.0,17.5,17.51,17.49,17.5,6600.0
2006-10-11 12:35:00,17.5,17.53,17.49,17.51,11000.0,17.5,17.53,17.49,17.51,11000.0
2006-10-11 12:40:00,17.5,17.53,17.5,17.51,11400.0,17.5,17.53,17.5,17.51,11400.0
2006-10-11 12:45:00,17.51,17.54,17.5,17.54,6800.0,17.51,17.54,17.5,17.54,6800.0
2006-10-11 12:50:00,17.54,17.54,17.53,17.54,4200.0,17.54,17.54,17.53,17.54,4200.0
2006-10-11 12:55:00,17.54,17.55,17.51,17.51,44000.0,17.54,17.55,17.51,17.51,44000.0
2006-10-11 13:00:00,17.51,17.52,17.5,17.52,4700.0,17.51,17.52,17.5,17.52,4700.0
2006-10-11 13:05:00,17.52,17.55,17.51,17.55,6700.0,17.52,17.55,17.51,17.55,6700.0
2006-10-11 13:10:00,17.55,17.57,17.52,17.52,14700.0,17.55,17.57,17.52,17.52,14700.0
2006-10-11 13:15:00,17.51,17.53,17.51,17.52,8000.0,17.51,17.53,17.51,17.52,8000.0
2006-10-11 13:20:00,17.53,17.53,17.5,17.52,6500.0,17.53,17.53,17.5,17.52,6500.0
2006-10-11 13:25:00,17.51,17.52,17.48,17.49,27800.0,17.51,17.52,17.48,17.49,27800.0
2006-10-11 13:30:00,17.5,17.52,17.49,17.52,12100.0,17.5,17.52,17.49,17.52,12100.0
2006-10-11 13:35:00,17.52,17.52,17.5,17.5,5400.0,17.52,17.52,17.5,17.5,5400.0
2006-10-11 13:40:00,17.51,17.51,17.5,17.5,3900.0,17.51,17.51,17.5,17.5,3900.0
2006-10-11 13:45:00,17.51,17.52,17.49,17.5,6300.0,17.51,17.52,17.49,17.5,6300.0
2006-10-11 13:50:00,17.49,17.5,17.47,17.47,9100.0,17.49,17.5,17.47,17.47,9100.0
2006-10-11 13:55:00,17.48,17.5,17.47,17.5,10100.0,17.48,17.5,17.47,17.5,10100.0
2006-10-11 14:00:00,17.5,17.51,17.45,17.5,80400.0,17.5,17.51,17.45,17.5,80400.0
2006-10-11 14:05:00,17.5,17.54,17.48,17.52,22100.0,17.5,17.54,17.48,17.52,22100.0
2006-10-11 14:10:00,17.52,17.55,17.47,17.53,24500.0,17.52,17.55,17.47,17.53,24500.0
2006-10-11 14:15:00,17.52,17.52,17.44,17.45,13100.0,17.52,17.52,17.44,17.45,13100.0
2006-10-11 14:20:00,17.45,17.56,17.44,17.47,48200.0,17.45,17.56,17.44,17.47,48200.0
2006-10-11 14:25:00,17.47,17.5,17.45,17.47,10000.0,17.47,17.5,17.45,17.47,10000.0
2006-10-11 14:30:00,17.47,17.48,17.42,17.42,13200.0,17.47,17.48,17.42,17.42,13200.0
2006-10-11 14:35:00,17.42,17.44,17.41,17.43,20800.0,17.42,17.44,17.41,17.43,20800.0
2006-10-11 14:40:00,17.43,17.43,17.4,17.43,76700.0,17.43,17.43,17.4,17.43,76700.0
2006-10-11 14:45:00,17.44,17.45,17.4,17.4,10900.0,17.44,17.45,17.4,17.4,10900.0
2006-10-11 14:50:00,17.4,17.4,17.32,17.38,57500.0,17.4,17.4,17.32,17.38,57500.0
2006-10-11 14:55:00,17.38,17.45,17.38,17.4,27800.0,17.38,17.45,17.38,17.4,27800.0
2006-10-11 15:00:00,17.4,17.44,17.36,17.41,51400.0,17.4,17.44,17.36,17.41,51400.0
2006-10-11 15:05:00,17.41,17.43,17.4,17.43,48300.0,17.41,17.43,17.4,17.43,48300.0
2006-10-11 15:10:00,17.42,17.53,17.42,17.51,51300.0,17.42,17.53,17.42,17.51,51300.0
2006-10-11 15:15:00,17.51,17.53,17.5,17.5,37900.0,17.51,17.53,17.5,17.5,37900.0
2006-10-11 15:20:00,17.5,17.5,17.45,17.45,96400.0,17.5,17.5,17.45,17.45,96400.0
2006-10-11 15:25:00,17.45,17.49,17.43,17.43,29200.0,17.45,17.49,17.43,17.43,29200.0
2006-10-11 15:30:00,17.44,17.5,17.44,17.5,29400.0,17.44,17.5,17.44,17.5,29400.0
2006-10-11 15:35:00,17.5,17.51,17.49,17.5,26000.0,17.5,17.51,17.49,17.5,26000.0
2006-10-11 15:40:00,17.5,17.51,17.48,17.49,23800.0,17.5,17.51,17.48,17.49,23800.0
2006-10-11 15:45:00,17.5,17.5,17.48,17.48,32800.0,17.5,17.5,17.48,17.48,32800.0
2006-10-11 15:50:00,17.49,17.53,17.48,17.49,59200.0,17.49,17.53,17.48,17.49,59200.0
2006-10-11 15:55:00,17.48,17.51,17.48,17.5,50700.0,17.48,17.51,17.48,17.5,50700.0
2006-10-12 09:30:00,17.63,17.65,17.49,17.65,39000.0,17.63,17.65,17.49,17.65,39000.0
2006-10-12 09:35:00,17.62,17.62,17.6,17.6,2100.0,17.62,17.62,17.6,17.6,2100.0
2006-10-12 09:40:00,17.6,17.66,17.6,17.63,11600.0,17.6,17.66,17.6,17.63,11600.0
2006-10-12 09:45:00,17.64,17.66,17.59,17.61,6000.0,17.64,17.66,17.59,17.61,6000.0
2006-10-12 09:50:00,17.6,17.6,17.58,17.6,4700.0,17.6,17.6,17.58,17.6,4700.0
2006-10-12 09:55:00,17.59,17.65,17.59,17.64,5300.0,17.59,17.65,17.59,17.64,5300.0
2006-10-12 10:00:00,17.61,17.64,17.6,17.6,6900.0,17.61,17.64,17.6,17.6,6900.0
2006-10-12 10:05:00,17.61,17.63,17.6,17.61,9100.0,17.61,17.63,17.6,17.61,9100.0
2006-10-12 10:10:00,17.62,17.65,17.6,17.61,10400.0,17.62,17.65,17.6,17.61,10400.0
2006-10-12 10:15:00,17.62,17.63,17.6,17.62,3700.0,17.62,17.63,17.6,17.62,3700.0
2006-10-12 10:20:00,17.6,17.64,17.58,17.58,15700.0,17.6,17.64,17.58,17.58,15700.0
2006-10-12 10:25:00,17.58,17.6,17.57,17.57,3300.0,17.58,17.6,17.57,17.57,3300.0
2006-10-12 10:30:00,17.59,17.59,17.57,17.58,8300.0,17.59,17.59,17.57,17.58,8300.0
2006-10-12 10:35:00,17.57,17.62,17.55,17.57,11300.0,17.57,17.62,17.55,17.57,11300.0
2006-10-12 10:40:00,17.57,17.62,17.57,17.61,12800.0,17.57,17.62,17.57,17.61,12800.0
2006-10-12 10:45:00,17.61,17.64,17.58,17.58,4200.0,17.61,17.64,17.58,17.58,4200.0
2006-10-12 10:50:00,17.6,17.6,17.58,17.59,6300.0,17.6,17.6,17.58,17.59,6300.0
2006-10-12 10:55:00,17.59,17.61,17.55,17.55,15300.0,17.59,17.61,17.55,17.55,15300.0
2006-10-12 11:00:00,17.55,17.56,17.53,17.54,12100.0,17.55,17.56,17.53,17.54,12100.0
2006-10-12 11:05:00,17.54,17.58,17.53,17.56,8600.0,17.54,17.58,17.53,17.56,8600.0
2006-10-12 11:10:00,17.57,17.59,17.57,17.58,10700.0,17.57,17.59,17.57,17.58,10700.0
2006-10-12 11:15:00,17.58,17.59,17.56,17.57,7100.0,17.58,17.59,17.56,17.57,7100.0
2006-10-12 11:20:00,17.57,17.58,17.55,17.55,42100.0,17.57,17.58,17.55,17.55,42100.0
2006-10-12 11:25:00,17.55,17.56,17.53,17.53,7500.0,17.55,17.56,17.53,17.53,7500.0
2006-10-12 11:30:00,17.53,17.54,17.52,17.52,2500.0,17.53,17.54,17.52,17.52,2500.0
2006-10-12 11:35:00,17.53,17.53,17.5,17.5,13200.0,17.53,17.53,17.5,17.5,13200.0
2006-10-12 11:40:00,17.5,17.52,17.5,17.5,17000.0,17.5,17.52,17.5,17.5,17000.0
2006-10-12 11:45:00,17.51,17.54,17.5,17.54,11200.0,17.51,17.54,17.5,17.54,11200.0
2006-10-12 11:50:00,17.54,17.57,17.53,17.55,19800.0,17.54,17.57,17.53,17.55,19800.0
2006-10-12 11:55:00,17.54,17.59,17.54,17.56,11900.0,17.54,17.59,17.54,17.56,11900.0
2006-10-12 12:00:00,17.56,17.56,17.53,17.54,3700.0,17.56,17.56,17.53,17.54,3700.0
2006-10-12 12:05:00,17.54,17.54,17.52,17.53,2000.0,17.54,17.54,17.52,17.53,2000.0
2006-10-12 12:10:00,17.52,17.53,17.52,17.52,6000.0,17.52,17.53,17.52,17.52,6000.0
2006-10-12 12:15:00,17.53,17.53,17.5,17.51,4200.0,17.53,17.53,17.5,17.51,4200.0
2006-10-12 12:20:00,17.5,17.51,17.5,17.51,2400.0,17.5,17.51,17.5,17.51,2400.0
2006-10-12 12:25:00,17.51,17.55,17.5,17.54,5100.0,17.51,17.55,17.5,17.54,5100.0
2006-10-12 12:30:00,17.54,17.54,17.52,17.53,8400.0,17.54,17.54,17.52,17.53,8400.0
2006-10-12 12:35:00,17.53,17.55,17.53,17.54,4000.0,17.53,17.55,17.53,17.54,4000.0
2006-10-12 12:40:00,17.54,17.58,17.54,17.58,20600.0,17.54,17.58,17.54,17.58,20600.0
2006-10-12 12:45:00,17.58,17.59,17.55,17.55,21900.0,17.58,17.59,17.55,17.55,21900.0
2006-10-12 12:50:00,17.55,17.55,17.55,17.55,4400.0,17.55,17.55,17.55,17.55,4400.0
2006-10-12 12:55:00,17.55,17.56,17.55,17.56,6200.0,17.55,17.56,17.55,17.56,6200.0
2006-10-12 13:00:00,17.56,17.57,17.55,17.56,3500.0,17.56,17.57,17.55,17.56,3500.0
2006-10-12 13:05:00,17.56,17.56,17.55,17.56,4400.0,17.56,17.56,17.55,17.56,4400.0
2006-10-12 13:10:00,17.55,17.58,17.54,17.55,13700.0,17.55,17.58,17.54,17.55,13700.0
2006-10-12 13:15:00,17.55,17.55,17.54,17.54,3900.0,17.55,17.55,17.54,17.54,3900.0
2006-10-12 13:20:00,17.53,17.53,17.5,17.53,12800.0,17.53,17.53,17.5,17.53,12800.0
2006-10-12 13:25:00,17.53,17.55,17.53,17.55,6900.0,17.53,17.55,17.53,17.55,6900.0
2006-10-12 13:30:00,17.56,17.58,17.56,17.57,4900.0,17.56,17.58,17.56,17.57,4900.0
2006-10-12 13:35:00,17.57,17.57,17.55,17.55,1600.0,17.57,17.57,17.55,17.55,1600.0
2006-10-12 13:40:00,17.56,17.57,17.56,17.56,2300.0,17.56,17.57,17.56,17.56,2300.0
2006-10-12 13:45:00,17.56,17.57,17.56,17.56,2400.0,17.56,17.57,17.56,17.56,2400.0
2006-10-12 13:50:00,17.57,17.62,17.57,17.61,16000.0,17.57,17.62,17.57,17.61,16000.0
2006-10-12 13:55:00,17.61,17.62,17.58,17.59,13200.0,17.61,17.62,17.58,17.59,13200.0
2006-10-12 14:00:00,17.59,17.64,17.56,17.57,23300.0,17.59,17.64,17.56,17.57,23300.0
2006-10-12 14:05:00,17.58,17.62,17.58,17.61,14800.0,17.58,17.62,17.58,17.61,14800.0
2006-10-12 14:10:00,17.61,17.65,17.6,17.61,13200.0,17.61,17.65,17.6,17.61,13200.0
2006-10-12 14:15:00,17.61,17.64,17.61,17.62,485400.0,17.61,17.64,17.61,17.62,485400.0
2006-10-12 14:20:00,17.62,17.64,17.62,17.64,8800.0,17.62,17.64,17.62,17.64,8800.0
2006-10-12 14:25:00,17.63,17.66,17.63,17.64,11700.0,17.63,17.66,17.63,17.64,11700.0
2006-10-12 14:30:00,17.63,17.63,17.61,17.62,6800.0,17.63,17.63,17.61,17.62,6800.0
2006-10-12 14:35:00,17.62,17.66,17.62,17.66,6000.0,17.62,17.66,17.62,17.66,6000.0
2006-10-12 14:40:00,17.65,17.66,17.64,17.66,13500.0,17.65,17.66,17.64,17.66,13500.0
2006-10-12 14:45:00,17.65,17.66,17.64,17.64,11300.0,17.65,17.66,17.64,17.64,11300.0
2006-10-12 14:50:00,17.64,17.65,17.6,17.62,23900.0,17.64,17.65,17.6,17.62,23900.0
2006-10-12 14:55:00,17.62,17.63,17.6,17.6,26400.0,17.62,17.63,17.6,17.6,26400.0
2006-10-12 15:00:00,17.6,17.67,17.6,17.67,30300.0,17.6,17.67,17.6,17.67,30300.0
2006-10-12 15:05:00,17.67,17.68,17.66,17.68,14400.0,17.67,17.68,17.66,17.68,14400.0
2006-10-12 15:10:00,17.68,17.74,17.68,17.74,73100.0,17.68,17.74,17.68,17.74,73100.0
2006-10-12 15:15:00,17.73,17.75,17.71,17.73,15100.0,17.73,17.75,17.71,17.73,15100.0
2006-10-12 15:20:00,17.73,17.82,17.71,17.81,134200.0,17.73,17.82,17.71,17.81,134200.0
2006-10-12 15:25:00,17.81,17.83,17.77,17.8,62100.0,17.81,17.83,17.77,17.8,62100.0
2006-10-12 15:30:00,17.79,17.8,17.79,17.8,23400.0,17.79,17.8,17.79,17.8,23400.0
2006-10-12 15:35:00,17.79,17.8,17.79,17.8,23800.0,17.79,17.8,17.79,17.8,23800.0
2006-10-12 15:40:00,17.8,17.81,17.79,17.8,74900.0,17.8,17.81,17.79,17.8,74900.0
2006-10-12 15:45:00,17.8,17.84,17.77,17.79,78800.0,17.8,17.84,17.77,17.79,78800.0
2006-10-12 15:50:00,17.79,17.84,17.78,17.84,37800.0,17.79,17.84,17.78,17.84,37800.0
2006-10-12 15:55:00,17.83,17.85,17.79,17.81,92600.0,17.83,17.85,17.79,17.81,92600.0
2006-10-13 09:30:00,17.85,17.9,17.63,17.64,41600.0,17.85,17.9,17.63,17.64,41600.0
2006-10-13 09:35:00,17.64,17.8,17.64,17.78,9900.0,17.64,17.8,17.64,17.78,9900.0
2006-10-13 09:40:00,17.77,17.81,17.76,17.8,5700.0,17.77,17.81,17.76,17.8,5700.0
2006-10-13 09:45:00,17.81,17.81,17.79,17.81,7700.0,17.81,17.81,17.79,17.81,7700.0
2006-10-13 09:50:00,17.81,17.91,17.81,17.87,14500.0,17.81,17.91,17.81,17.87,14500.0
2006-10-13 09:55:00,17.84,17.88,17.83,17.85,29400.0,17.84,17.88,17.83,17.85,29400.0
2006-10-13 10:00:00,17.87,17.91,17.8,17.83,35900.0,17.87,17.91,17.8,17.83,35900.0
2006-10-13 10:05:00,17.83,17.88,17.82,17.88,18300.0,17.83,17.88,17.82,17.88,18300.0
2006-10-13 10:10:00,17.89,17.96,17.85,17.95,68100.0,17.89,17.96,17.85,17.95,68100.0
2006-10-13 10:15:00,17.95,17.95,17.92,17.92,17800.0,17.95,17.95,17.92,17.92,17800.0
2006-10-13 10:20:00,17.91,18.08,17.9,18.08,208600.0,17.91,18.08,17.9,18.08,208600.0
2006-10-13 10:25:00,18.08,18.08,18.05,18.07,22500.0,18.08,18.08,18.05,18.07,22500.0
2006-10-13 10:30:00,18.07,18.13,18.05,18.11,62100.0,18.07,18.13,18.05,18.11,62100.0
2006-10-13 10:35:00,18.11,18.13,18.1,18.11,42900.0,18.11,18.13,18.1,18.11,42900.0
2006-10-13 10:40:00,18.12,18.12,18.1,18.1,27700.0,18.12,18.12,18.1,18.1,27700.0
2006-10-13 10:45:00,18.1,18.11,18.1,18.1,9300.0,18.1,18.11,18.1,18.1,9300.0
2006-10-13 10:50:00,18.1,18.14,18.09,18.13,44200.0,18.1,18.14,18.09,18.13,44200.0
2006-10-13 10:55:00,18.12,18.12,18.08,18.09,142900.0,18.12,18.12,18.08,18.09,142900.0
2006-10-13 11:00:00,18.08,18.1,18.07,18.07,38100.0,18.08,18.1,18.07,18.07,38100.0
2006-10-13 11:05:00,18.07,18.08,18.02,18.03,25000.0,18.07,18.08,18.02,18.03,25000.0
2006-10-13 11:10:00,18.02,18.02,18.0,18.0,16600.0,18.02,18.02,18.0,18.0,16600.0
2006-10-13 11:15:00,18.0,18.01,18.0,18.01,8800.0,18.0,18.01,18.0,18.01,8800.0
2006-10-13 11:20:00,18.01,18.01,18.0,18.0,17400.0,18.01,18.01,18.0,18.0,17400.0
2006-10-13 11:25:00,18.0,18.01,18.0,18.0,44300.0,18.0,18.01,18.0,18.0,44300.0
2006-10-13 11:30:00,18.0,18.01,18.0,18.0,20200.0,18.0,18.01,18.0,18.0,20200.0
2006-10-13 11:35:00,18.0,18.0,17.98,17.98,25300.0,18.0,18.0,17.98,17.98,25300.0
2006-10-13 11:40:00,17.99,17.99,17.96,17.97,20600.0,17.99,17.99,17.96,17.97,20600.0
2006-10-13 11:45:00,17.98,17.98,17.96,17.98,15400.0,17.98,17.98,17.96,17.98,15400.0
2006-10-13 11:50:00,17.97,17.98,17.97,17.98,6800.0,17.97,17.98,17.97,17.98,6800.0
2006-10-13 11:55:00,17.97,17.98,17.97,17.97,7600.0,17.97,17.98,17.97,17.97,7600.0
2006-10-13 12:00:00,17.98,17.98,17.97,17.97,2500.0,17.98,17.98,17.97,17.97,2500.0
2006-10-13 12:05:00,17.97,17.98,17.97,17.97,21600.0,17.97,17.98,17.97,17.97,21600.0
2006-10-13 12:10:00,17.98,17.98,17.97,17.98,3600.0,17.98,17.98,17.97,17.98,3600.0
2006-10-13 12:15:00,17.98,18.05,17.98,18.04,48900.0,17.98,18.05,17.98,18.04,48900.0
2006-10-13 12:20:00,18.03,18.06,18.0,18.0,24500.0,18.03,18.06,18.0,18.0,24500.0
2006-10-13 12:25:00,17.99,17.99,17.97,17.97,7600.0,17.99,17.99,17.97,17.97,7600.0
2006-10-13 12:30:00,17.98,17.99,17.97,17.99,6800.0,17.98,17.99,17.97,17.99,6800.0
2006-10-13 12:35:00,17.99,18.02,17.98,18.01,19100.0,17.99,18.02,17.98,18.01,19100.0
2006-10-13 12:40:00,18.01,18.02,17.99,17.99,15600.0,18.01,18.02,17.99,17.99,15600.0
2006-10-13 12:45:00,18.0,18.0,17.98,17.99,7100.0,18.0,18.0,17.98,17.99,7100.0
2006-10-13 12:50:00,17.99,18.0,17.98,17.99,23700.0,17.99,18.0,17.98,17.99,23700.0
2006-10-13 12:55:00,17.99,18.0,17.98,17.99,8100.0,17.99,18.0,17.98,17.99,8100.0
2006-10-13 13:00:00,17.99,18.0,17.98,17.99,16700.0,17.99,18.0,17.98,17.99,16700.0
2006-10-13 13:05:00,17.99,17.99,17.97,17.98,10600.0,17.99,17.99,17.97,17.98,10600.0
2006-10-13 13:10:00,17.98,17.99,17.97,17.99,9800.0,17.98,17.99,17.97,17.99,9800.0
2006-10-13 13:15:00,17.99,17.99,17.98,17.98,4900.0,17.99,17.99,17.98,17.98,4900.0
2006-10-13 13:20:00,17.98,17.99,17.98,17.98,14700.0,17.98,17.99,17.98,17.98,14700.0
2006-10-13 13:25:00,17.99,17.99,17.98,17.99,83100.0,17.99,17.99,17.98,17.99,83100.0
2006-10-13 13:30:00,17.99,17.99,17.98,17.99,4900.0,17.99,17.99,17.98,17.99,4900.0
2006-10-13 13:35:00,17.99,18.0,17.98,17.99,69200.0,17.99,18.0,17.98,17.99,69200.0
2006-10-13 13:40:00,17.99,18.0,17.98,17.99,17100.0,17.99,18.0,17.98,17.99,17100.0
2006-10-13 13:45:00,17.99,18.01,17.98,18.0,31900.0,17.99,18.01,17.98,18.0,31900.0
2006-10-13 13:50:00,18.0,18.0,17.99,17.99,14600.0,18.0,18.0,17.99,17.99,14600.0
2006-10-13 13:55:00,18.0,18.0,17.99,18.0,20400.0,18.0,18.0,17.99,18.0,20400.0
2006-10-13 14:00:00,18.0,18.0,17.99,18.0,10800.0,18.0,18.0,17.99,18.0,10800.0
2006-10-13 14:05:00,18.0,18.04,17.99,18.03,34500.0,18.0,18.04,17.99,18.03,34500.0
2006-10-13 14:10:00,18.03,18.03,18.01,18.02,15000.0,18.03,18.03,18.01,18.02,15000.0
2006-10-13 14:15:00,18.02,18.03,18.01,18.01,4800.0,18.02,18.03,18.01,18.01,4800.0
2006-10-13 14:20:00,18.01,18.03,18.0,18.02,14600.0,18.01,18.03,18.0,18.02,14600.0
2006-10-13 14:25:00,18.02,18.02,18.0,18.01,6200.0,18.02,18.02,18.0,18.01,6200.0
2006-10-13 14:30:00,18.0,18.0,17.99,18.0,20300.0,18.0,18.0,17.99,18.0,20300.0
2006-10-13 14:35:00,17.99,18.0,17.99,17.99,18800.0,17.99,18.0,17.99,17.99,18800.0
2006-10-13 14:40:00,17.99,18.01,17.99,17.99,23600.0,17.99,18.01,17.99,17.99,23600.0
2006-10-13 14:45:00,17.99,18.0,17.98,17.99,18000.0,17.99,18.0,17.98,17.99,18000.0
2006-10-13 14:50:00,17.99,17.99,17.98,17.99,11000.0,17.99,17.99,17.98,17.99,11000.0
2006-10-13 14:55:00,17.99,18.0,17.97,17.99,33800.0,17.99,18.0,17.97,17.99,33800.0
2006-10-13 15:00:00,17.99,18.0,17.98,17.99,13600.0,17.99,18.0,17.98,17.99,13600.0
2006-10-13 15:05:00,17.98,18.0,17.98,18.0,20800.0,17.98,18.0,17.98,18.0,20800.0
2006-10-13 15:10:00,17.99,18.0,17.99,17.99,15100.0,17.99,18.0,17.99,17.99,15100.0
2006-10-13 15:15:00,17.98,18.01,17.98,18.0,20000.0,17.98,18.01,17.98,18.0,20000.0
2006-10-13 15:20:00,18.0,18.0,17.91,17.93,98900.0,18.0,18.0,17.91,17.93,98900.0
2006-10-13 15:25:00,17.94,17.96,17.94,17.95,14400.0,17.94,17.96,17.94,17.95,14400.0
2006-10-13 15:30:00,17.95,17.97,17.91,17.92,23300.0,17.95,17.97,17.91,17.92,23300.0
2006-10-13 15:35:00,17.93,17.96,17.91,17.92,71500.0,17.93,17.96,17.91,17.92,71500.0
2006-10-13 15:40:00,17.92,17.93,17.88,17.89,32800.0,17.92,17.93,17.88,17.89,32800.0
2006-10-13 15:45:00,17.9,17.92,17.87,17.9,50600.0,17.9,17.92,17.87,17.9,50600.0
2006-10-13 15:50:00,17.9,17.9,17.86,17.86,41400.0,17.9,17.9,17.86,17.86,41400.0
2006-10-13 15:55:00,17.86,17.91,17.85,17.9,201500.0,17.86,17.91,17.85,17.9,201500.0
2006-10-16 09:30:00,17.94,17.94,17.76,17.86,31100.0,17.94,17.94,17.76,17.86,31100.0
2006-10-16 09:35:00,17.84,17.89,17.83,17.83,7200.0,17.84,17.89,17.83,17.83,7200.0
2006-10-16 09:40:00,17.83,17.83,17.76,17.76,13600.0,17.83,17.83,17.76,17.76,13600.0
2006-10-16 09:45:00,17.76,17.77,17.75,17.76,10900.0,17.76,17.77,17.75,17.76,10900.0
2006-10-16 09:50:00,17.75,17.79,17.75,17.76,19200.0,17.75,17.79,17.75,17.76,19200.0
2006-10-16 09:55:00,17.77,17.77,17.75,17.75,17800.0,17.77,17.77,17.75,17.75,17800.0
2006-10-16 10:00:00,17.75,17.75,17.69,17.72,23900.0,17.75,17.75,17.69,17.72,23900.0
2006-10-16 10:05:00,17.73,17.77,17.73,17.76,41400.0,17.73,17.77,17.73,17.76,41400.0
2006-10-16 10:10:00,17.76,17.79,17.76,17.79,7000.0,17.76,17.79,17.76,17.79,7000.0
2006-10-16 10:15:00,17.79,17.8,17.77,17.77,18000.0,17.79,17.8,17.77,17.77,18000.0
2006-10-16 10:20:00,17.77,17.78,17.73,17.73,16400.0,17.77,17.78,17.73,17.73,16400.0
2006-10-16 10:25:00,17.73,17.8,17.73,17.79,19400.0,17.73,17.8,17.73,17.79,19400.0
2006-10-16 10:30:00,17.8,17.8,17.75,17.75,57300.0,17.8,17.8,17.75,17.75,57300.0
2006-10-16 10:35:00,17.75,17.78,17.74,17.77,39200.0,17.75,17.78,17.74,17.77,39200.0
2006-10-16 10:40:00,17.76,17.76,17.72,17.72,16100.0,17.76,17.76,17.72,17.72,16100.0
2006-10-16 10:45:00,17.72,17.73,17.71,17.72,11000.0,17.72,17.73,17.71,17.72,11000.0
2006-10-16 10:50:00,17.73,17.73,17.69,17.73,23800.0,17.73,17.73,17.69,17.73,23800.0
2006-10-16 10:55:00,17.73,17.74,17.72,17.74,14000.0,17.73,17.74,17.72,17.74,14000.0
2006-10-16 11:00:00,17.73,17.74,17.68,17.71,29300.0,17.73,17.74,17.68,17.71,29300.0
2006-10-16 11:05:00,17.72,17.72,17.69,17.69,24300.0,17.72,17.72,17.69,17.69,24300.0
2006-10-16 11:10:00,17.7,17.72,17.67,17.7,69200.0,17.7,17.72,17.67,17.7,69200.0
2006-10-16 11:15:00,17.7,17.7,17.69,17.7,7700.0,17.7,17.7,17.69,17.7,7700.0
2006-10-16 11:20:00,17.7,17.72,17.7,17.72,30700.0,17.7,17.72,17.7,17.72,30700.0
2006-10-16 11:25:00,17.72,17.72,17.71,17.71,6900.0,17.72,17.72,17.71,17.71,6900.0
2006-10-16 11:30:00,17.71,17.71,17.66,17.68,35000.0,17.71,17.71,17.66,17.68,35000.0
2006-10-16 11:35:00,17.68,17.71,17.68,17.71,6700.0,17.68,17.71,17.68,17.71,6700.0
2006-10-16 11:40:00,17.71,17.72,17.7,17.71,6100.0,17.71,17.72,17.7,17.71,6100.0
2006-10-16 11:45:00,17.71,17.71,17.7,17.7,4400.0,17.71,17.71,17.7,17.7,4400.0
2006-10-16 11:50:00,17.7,17.7,17.69,17.7,4800.0,17.7,17.7,17.69,17.7,4800.0
2006-10-16 11:55:00,17.69,17.7,17.69,17.69,6900.0,17.69,17.7,17.69,17.69,6900.0
2006-10-16 12:00:00,17.7,17.71,17.69,17.71,12000.0,17.7,17.71,17.69,17.71,12000.0
2006-10-16 12:05:00,17.71,17.71,17.7,17.7,7300.0,17.71,17.71,17.7,17.7,7300.0
2006-10-16 12:10:00,17.7,17.7,17.64,17.66,30300.0,17.7,17.7,17.64,17.66,30300.0
2006-10-16 12:15:00,17.66,17.66,17.62,17.64,24900.0,17.66,17.66,17.62,17.64,24900.0
2006-10-16 12:20:00,17.63,17.69,17.63,17.69,9300.0,17.63,17.69,17.63,17.69,9300.0
2006-10-16 12:25:00,17.69,17.69,17.67,17.68,5500.0,17.69,17.69,17.67,17.68,5500.0
2006-10-16 12:30:00,17.68,17.68,17.64,17.64,19100.0,17.68,17.68,17.64,17.64,19100.0
2006-10-16 12:35:00,17.65,17.65,17.63,17.65,20700.0,17.65,17.65,17.63,17.65,20700.0
2006-10-16 12:40:00,17.65,17.66,17.64,17.64,6800.0,17.65,17.66,17.64,17.64,6800.0
2006-10-16 12:45:00,17.65,17.66,17.64,17.66,6100.0,17.65,17.66,17.64,17.66,6100.0
2006-10-16 12:50:00,17.65,17.66,17.65,17.65,3700.0,17.65,17.66,17.65,17.65,3700.0
2006-10-16 12:55:00,17.66,17.66,17.65,17.66,5500.0,17.66,17.66,17.65,17.66,5500.0
2006-10-16 13:00:00,17.66,17.66,17.64,17.65,8500.0,17.66,17.66,17.64,17.65,8500.0
2006-10-16 13:05:00,17.64,17.65,17.63,17.64,10200.0,17.64,17.65,17.63,17.64,10200.0
2006-10-16 13:10:00,17.64,17.64,17.62,17.63,28100.0,17.64,17.64,17.62,17.63,28100.0
2006-10-16 13:15:00,17.64,17.71,17.63,17.7,18400.0,17.64,17.71,17.63,17.7,18400.0
2006-10-16 13:20:00,17.7,17.71,17.69,17.71,5400.0,17.7,17.71,17.69,17.71,5400.0
2006-10-16 13:25:00,17.71,17.71,17.69,17.7,4600.0,17.71,17.71,17.69,17.7,4600.0
2006-10-16 13:30:00,17.7,17.74,17.7,17.74,8700.0,17.7,17.74,17.7,17.74,8700.0
2006-10-16 13:35:00,17.73,17.74,17.73,17.74,6600.0,17.73,17.74,17.73,17.74,6600.0
2006-10-16 13:40:00,17.74,17.77,17.73,17.77,9100.0,17.74,17.77,17.73,17.77,9100.0
2006-10-16 13:45:00,17.76,17.78,17.74,17.78,15100.0,17.76,17.78,17.74,17.78,15100.0
2006-10-16 13:50:00,17.78,17.8,17.78,17.79,12100.0,17.78,17.8,17.78,17.79,12100.0
2006-10-16 13:55:00,17.79,17.8,17.78,17.78,6900.0,17.79,17.8,17.78,17.78,6900.0
2006-10-16 14:00:00,17.78,17.78,17.75,17.77,10500.0,17.78,17.78,17.75,17.77,10500.0
2006-10-16 14:05:00,17.76,17.77,17.74,17.75,10700.0,17.76,17.77,17.74,17.75,10700.0
2006-10-16 14:10:00,17.74,17.76,17.74,17.75,5700.0,17.74,17.76,17.74,17.75,5700.0
2006-10-16 14:15:00,17.76,17.77,17.75,17.77,6600.0,17.76,17.77,17.75,17.77,6600.0
2006-10-16 14:20:00,17.76,17.77,17.76,17.77,2100.0,17.76,17.77,17.76,17.77,2100.0
2006-10-16 14:25:00,17.77,17.77,17.76,17.76,5500.0,17.77,17.77,17.76,17.76,5500.0
2006-10-16 14:30:00,17.76,17.76,17.73,17.76,37000.0,17.76,17.76,17.73,17.76,37000.0
2006-10-16 14:35:00,17.76,17.76,17.74,17.74,15500.0,17.76,17.76,17.74,17.74,15500.0
2006-10-16 14:40:00,17.75,17.75,17.73,17.73,17300.0,17.75,17.75,17.73,17.73,17300.0
2006-10-16 14:45:00,17.74,17.75,17.73,17.75,10600.0,17.74,17.75,17.73,17.75,10600.0
2006-10-16 14:50:00,17.74,17.75,17.74,17.74,7200.0,17.74,17.75,17.74,17.74,7200.0
2006-10-16 14:55:00,17.75,17.75,17.72,17.72,15200.0,17.75,17.75,17.72,17.72,15200.0
2006-10-16 15:00:00,17.73,17.73,17.69,17.71,23800.0,17.73,17.73,17.69,17.71,23800.0
2006-10-16 15:05:00,17.71,17.71,17.7,17.7,9900.0,17.71,17.71,17.7,17.7,9900.0
2006-10-16 15:10:00,17.71,17.72,17.7,17.71,18000.0,17.71,17.72,17.7,17.71,18000.0
2006-10-16 15:15:00,17.71,17.71,17.7,17.71,10500.0,17.71,17.71,17.7,17.71,10500.0
2006-10-16 15:20:00,17.71,17.71,17.7,17.71,17700.0,17.71,17.71,17.7,17.71,17700.0
2006-10-16 15:25:00,17.71,17.73,17.71,17.73,6700.0,17.71,17.73,17.71,17.73,6700.0
2006-10-16 15:30:00,17.73,17.74,17.73,17.74,6900.0,17.73,17.74,17.73,17.74,6900.0
2006-10-16 15:35:00,17.74,17.74,17.73,17.74,5900.0,17.74,17.74,17.73,17.74,5900.0
2006-10-16 15:40:00,17.73,17.74,17.72,17.72,16300.0,17.73,17.74,17.72,17.72,16300.0
2006-10-16 15:45:00,17.72,17.73,17.72,17.72,7500.0,17.72,17.73,17.72,17.72,7500.0
2006-10-16 15:50:00,17.72,17.73,17.72,17.72,8900.0,17.72,17.73,17.72,17.72,8900.0
2006-10-16 15:55:00,17.73,17.74,17.72,17.74,34300.0,17.73,17.74,17.72,17.74,34300.0
2006-10-17 09:30:00,17.75,17.86,17.71,17.85,35300.0,17.75,17.86,17.71,17.85,35300.0
2006-10-17 09:35:00,17.81,17.85,17.74,17.79,19100.0,17.81,17.85,17.74,17.79,19100.0
2006-10-17 09:40:00,17.76,17.77,17.63,17.64,16600.0,17.76,17.77,17.63,17.64,16600.0
2006-10-17 09:45:00,17.67,17.7,17.6,17.63,10900.0,17.67,17.7,17.6,17.63,10900.0
2006-10-17 09:50:00,17.6,17.6,17.45,17.58,43500.0,17.6,17.6,17.45,17.58,43500.0
2006-10-17 09:55:00,17.56,17.62,17.56,17.61,9700.0,17.56,17.62,17.56,17.61,9700.0
2006-10-17 10:00:00,17.6,17.63,17.57,17.63,16900.0,17.6,17.63,17.57,17.63,16900.0
2006-10-17 10:05:00,17.63,17.64,17.6,17.62,9600.0,17.63,17.64,17.6,17.62,9600.0
2006-10-17 10:10:00,17.62,17.63,17.58,17.59,10600.0,17.62,17.63,17.58,17.59,10600.0
2006-10-17 10:15:00,17.59,17.6,17.57,17.59,15400.0,17.59,17.6,17.57,17.59,15400.0
2006-10-17 10:20:00,17.59,17.6,17.58,17.6,10100.0,17.59,17.6,17.58,17.6,10100.0
2006-10-17 10:25:00,17.6,17.6,17.58,17.59,11400.0,17.6,17.6,17.58,17.59,11400.0
2006-10-17 10:30:00,17.6,17.66,17.55,17.59,43800.0,17.6,17.66,17.55,17.59,43800.0
2006-10-17 10:35:00,17.57,17.59,17.57,17.58,5000.0,17.57,17.59,17.57,17.58,5000.0
2006-10-17 10:40:00,17.58,17.59,17.58,17.58,4900.0,17.58,17.59,17.58,17.58,4900.0
2006-10-17 10:45:00,17.59,17.63,17.58,17.62,11800.0,17.59,17.63,17.58,17.62,11800.0
2006-10-17 10:50:00,17.61,17.61,17.6,17.6,10600.0,17.61,17.61,17.6,17.6,10600.0
2006-10-17 10:55:00,17.6,17.62,17.6,17.61,8800.0,17.6,17.62,17.6,17.61,8800.0
2006-10-17 11:00:00,17.62,17.62,17.57,17.58,17700.0,17.62,17.62,17.57,17.58,17700.0
2006-10-17 11:05:00,17.58,17.63,17.58,17.6,18300.0,17.58,17.63,17.58,17.6,18300.0
2006-10-17 11:10:00,17.61,17.63,17.61,17.62,6900.0,17.61,17.63,17.61,17.62,6900.0
2006-10-17 11:15:00,17.61,17.62,17.6,17.62,9100.0,17.61,17.62,17.6,17.62,9100.0
2006-10-17 11:20:00,17.61,17.62,17.6,17.61,13200.0,17.61,17.62,17.6,17.61,13200.0
2006-10-17 11:25:00,17.62,17.62,17.61,17.62,4400.0,17.62,17.62,17.61,17.62,4400.0
2006-10-17 11:30:00,17.61,17.62,17.6,17.61,7600.0,17.61,17.62,17.6,17.61,7600.0
2006-10-17 11:35:00,17.6,17.62,17.6,17.6,12300.0,17.6,17.62,17.6,17.6,12300.0
2006-10-17 11:40:00,17.6,17.63,17.6,17.62,6500.0,17.6,17.63,17.6,17.62,6500.0
2006-10-17 11:45:00,17.62,17.63,17.61,17.62,4800.0,17.62,17.63,17.61,17.62,4800.0
2006-10-17 11:50:00,17.62,17.63,17.61,17.62,4700.0,17.62,17.63,17.61,17.62,4700.0
2006-10-17 11:55:00,17.61,17.62,17.61,17.62,4900.0,17.61,17.62,17.61,17.62,4900.0
2006-10-17 12:00:00,17.62,17.62,17.61,17.61,6500.0,17.62,17.62,17.61,17.61,6500.0
2006-10-17 12:05:00,17.61,17.62,17.6,17.61,4500.0,17.61,17.62,17.6,17.61,4500.0
2006-10-17 12:10:00,17.62,17.63,17.61,17.62,12800.0,17.62,17.63,17.61,17.62,12800.0
2006-10-17 12:15:00,17.62,17.63,17.62,17.63,8500.0,17.62,17.63,17.62,17.63,8500.0
2006-10-17 12:20:00,17.64,17.66,17.63,17.66,5200.0,17.64,17.66,17.63,17.66,5200.0
2006-10-17 12:25:00,17.66,17.69,17.65,17.68,7900.0,17.66,17.69,17.65,17.68,7900.0
2006-10-17 12:30:00,17.69,17.69,17.67,17.67,5300.0,17.69,17.69,17.67,17.67,5300.0
2006-10-17 12:35:00,17.67,17.68,17.67,17.68,3100.0,17.67,17.68,17.67,17.68,3100.0
2006-10-17 12:40:00,17.68,17.68,17.67,17.68,2400.0,17.68,17.68,17.67,17.68,2400.0
2006-10-17 12:45:00,17.68,17.69,17.67,17.68,5300.0,17.68,17.69,17.67,17.68,5300.0
2006-10-17 12:50:00,17.68,17.69,17.68,17.69,4300.0,17.68,17.69,17.68,17.69,4300.0
2006-10-17 12:55:00,17.68,17.69,17.67,17.69,6800.0,17.68,17.69,17.67,17.69,6800.0
2006-10-17 13:00:00,17.69,17.69,17.68,17.69,4800.0,17.69,17.69,17.68,17.69,4800.0
2006-10-17 13:05:00,17.7,17.71,17.69,17.69,13100.0,17.7,17.71,17.69,17.69,13100.0
2006-10-17 13:10:00,17.68,17.69,17.67,17.67,4900.0,17.68,17.69,17.67,17.67,4900.0
2006-10-17 13:15:00,17.67,17.68,17.66,17.66,4100.0,17.67,17.68,17.66,17.66,4100.0
2006-10-17 13:20:00,17.66,17.66,17.62,17.63,10200.0,17.66,17.66,17.62,17.63,10200.0
2006-10-17 13:25:00,17.63,17.65,17.61,17.63,16000.0,17.63,17.65,17.61,17.63,16000.0
2006-10-17 13:30:00,17.63,17.64,17.62,17.64,8400.0,17.63,17.64,17.62,17.64,8400.0
2006-10-17 13:35:00,17.64,17.64,17.63,17.64,3300.0,17.64,17.64,17.63,17.64,3300.0
2006-10-17 13:40:00,17.64,17.64,17.63,17.63,6000.0,17.64,17.64,17.63,17.63,6000.0
2006-10-17 13:45:00,17.64,17.65,17.63,17.64,7900.0,17.64,17.65,17.63,17.64,7900.0
2006-10-17 13:50:00,17.64,17.71,17.63,17.7,21600.0,17.64,17.71,17.63,17.7,21600.0
2006-10-17 13:55:00,17.71,17.73,17.71,17.72,16000.0,17.71,17.73,17.71,17.72,16000.0
2006-10-17 14:00:00,17.72,17.73,17.72,17.72,2500.0,17.72,17.73,17.72,17.72,2500.0
2006-10-17 14:05:00,17.72,17.72,17.69,17.69,6900.0,17.72,17.72,17.69,17.69,6900.0
2006-10-17 14:10:00,17.7,17.7,17.69,17.7,5400.0,17.7,17.7,17.69,17.7,5400.0
2006-10-17 14:15:00,17.7,17.71,17.7,17.71,5300.0,17.7,17.71,17.7,17.71,5300.0
2006-10-17 14:20:00,17.71,17.71,17.7,17.7,3500.0,17.71,17.71,17.7,17.7,3500.0
2006-10-17 14:25:00,17.7,17.71,17.69,17.71,5900.0,17.7,17.71,17.69,17.71,5900.0
2006-10-17 14:30:00,17.7,17.72,17.7,17.71,5400.0,17.7,17.72,17.7,17.71,5400.0
2006-10-17 14:35:00,17.7,17.71,17.7,17.71,6300.0,17.7,17.71,17.7,17.71,6300.0
2006-10-17 14:40:00,17.71,17.74,17.7,17.73,8900.0,17.71,17.74,17.7,17.73,8900.0
2006-10-17 14:45:00,17.73,17.73,17.72,17.73,3700.0,17.73,17.73,17.72,17.73,3700.0
2006-10-17 14:50:00,17.72,17.75,17.72,17.75,9400.0,17.72,17.75,17.72,17.75,9400.0
2006-10-17 14:55:00,17.75,17.77,17.74,17.76,25500.0,17.75,17.77,17.74,17.76,25500.0
2006-10-17 15:00:00,17.75,17.78,17.75,17.78,8300.0,17.75,17.78,17.75,17.78,8300.0
2006-10-17 15:05:00,17.78,17.79,17.75,17.79,14700.0,17.78,17.79,17.75,17.79,14700.0
2006-10-17 15:10:00,17.78,17.78,17.76,17.77,5500.0,17.78,17.78,17.76,17.77,5500.0
2006-10-17 15:15:00,17.76,17.77,17.76,17.76,7300.0,17.76,17.77,17.76,17.76,7300.0
2006-10-17 15:20:00,17.76,17.78,17.76,17.77,17400.0,17.76,17.78,17.76,17.77,17400.0
2006-10-17 15:25:00,17.77,17.79,17.77,17.79,6900.0,17.77,17.79,17.77,17.79,6900.0
2006-10-17 15:30:00,17.78,17.84,17.78,17.79,37700.0,17.78,17.84,17.78,17.79,37700.0
2006-10-17 15:35:00,17.79,17.79,17.76,17.76,22100.0,17.79,17.79,17.76,17.76,22100.0
2006-10-17 15:40:00,17.76,17.76,17.74,17.76,22400.0,17.76,17.76,17.74,17.76,22400.0
2006-10-17 15:45:00,17.75,17.76,17.72,17.73,33300.0,17.75,17.76,17.72,17.73,33300.0
2006-10-17 15:50:00,17.72,17.72,17.69,17.7,33900.0,17.72,17.72,17.69,17.7,33900.0
2006-10-17 15:55:00,17.7,17.71,17.64,17.69,89900.0,17.7,17.71,17.64,17.69,89900.0
2006-10-18 09:30:00,17.84,17.9,17.79,17.9,42400.0,17.84,17.9,17.79,17.9,42400.0
2006-10-18 09:35:00,17.9,17.93,17.89,17.9,6500.0,17.9,17.93,17.89,17.9,6500.0
2006-10-18 09:40:00,17.92,17.92,17.76,17.86,16000.0,17.92,17.92,17.76,17.86,16000.0
2006-10-18 09:45:00,17.87,17.89,17.86,17.89,4900.0,17.87,17.89,17.86,17.89,4900.0
2006-10-18 09:50:00,17.9,17.9,17.87,17.87,8400.0,17.9,17.9,17.87,17.87,8400.0
2006-10-18 09:55:00,17.87,17.89,17.87,17.87,4800.0,17.87,17.89,17.87,17.87,4800.0
2006-10-18 10:00:00,17.88,17.89,17.79,17.87,27800.0,17.88,17.89,17.79,17.87,27800.0
2006-10-18 10:05:00,17.85,17.88,17.8,17.85,9800.0,17.85,17.88,17.8,17.85,9800.0
2006-10-18 10:10:00,17.85,17.92,17.83,17.9,10500.0,17.85,17.92,17.83,17.9,10500.0
2006-10-18 10:15:00,17.92,17.92,17.91,17.91,6900.0,17.92,17.92,17.91,17.91,6900.0
2006-10-18 10:20:00,17.9,17.9,17.85,17.87,113100.0,17.9,17.9,17.85,17.87,113100.0
2006-10-18 10:25:00,17.87,17.91,17.87,17.91,12900.0,17.87,17.91,17.87,17.91,12900.0
2006-10-18 10:30:00,17.9,17.94,17.87,17.87,10600.0,17.9,17.94,17.87,17.87,10600.0
2006-10-18 10:35:00,17.88,17.93,17.85,17.93,12600.0,17.88,17.93,17.85,17.93,12600.0
2006-10-18 10:40:00,17.93,17.93,17.83,17.86,32500.0,17.93,17.93,17.83,17.86,32500.0
2006-10-18 10:45:00,17.87,17.88,17.81,17.87,9000.0,17.87,17.88,17.81,17.87,9000.0
2006-10-18 10:50:00,17.89,17.9,17.84,17.84,20000.0,17.89,17.9,17.84,17.84,20000.0
2006-10-18 10:55:00,17.85,17.86,17.82,17.84,17200.0,17.85,17.86,17.82,17.84,17200.0
2006-10-18 11:00:00,17.84,17.86,17.82,17.83,13200.0,17.84,17.86,17.82,17.83,13200.0
2006-10-18 11:05:00,17.82,17.85,17.79,17.82,23900.0,17.82,17.85,17.79,17.82,23900.0
2006-10-18 11:10:00,17.81,17.86,17.8,17.83,13900.0,17.81,17.86,17.8,17.83,13900.0
2006-10-18 11:15:00,17.83,17.86,17.79,17.82,8600.0,17.83,17.86,17.79,17.82,8600.0
2006-10-18 11:20:00,17.84,17.89,17.81,17.86,15800.0,17.84,17.89,17.81,17.86,15800.0
2006-10-18 11:25:00,17.86,17.88,17.81,17.82,12400.0,17.86,17.88,17.81,17.82,12400.0
2006-10-18 11:30:00,17.83,17.86,17.81,17.85,14500.0,17.83,17.86,17.81,17.85,14500.0
2006-10-18 11:35:00,17.85,17.85,17.83,17.84,2300.0,17.85,17.85,17.83,17.84,2300.0
2006-10-18 11:40:00,17.83,17.84,17.83,17.84,9100.0,17.83,17.84,17.83,17.84,9100.0
2006-10-18 11:45:00,17.84,17.87,17.83,17.85,8300.0,17.84,17.87,17.83,17.85,8300.0
2006-10-18 11:50:00,17.85,17.85,17.83,17.84,3500.0,17.85,17.85,17.83,17.84,3500.0
2006-10-18 11:55:00,17.83,17.84,17.81,17.81,7100.0,17.83,17.84,17.81,17.81,7100.0
2006-10-18 12:00:00,17.82,17.82,17.81,17.81,7300.0,17.82,17.82,17.81,17.81,7300.0
2006-10-18 12:05:00,17.81,17.83,17.8,17.8,58600.0,17.81,17.83,17.8,17.8,58600.0
2006-10-18 12:10:00,17.8,17.83,17.8,17.81,11700.0,17.8,17.83,17.8,17.81,11700.0
2006-10-18 12:15:00,17.81,17.82,17.81,17.82,7800.0,17.81,17.82,17.81,17.82,7800.0
2006-10-18 12:20:00,17.83,17.83,17.81,17.81,22000.0,17.83,17.83,17.81,17.81,22000.0
2006-10-18 12:25:00,17.81,17.83,17.81,17.82,11400.0,17.81,17.83,17.81,17.82,11400.0
2006-10-18 12:30:00,17.82,17.84,17.81,17.83,12400.0,17.82,17.84,17.81,17.83,12400.0
2006-10-18 12:35:00,17.83,17.83,17.81,17.83,3800.0,17.83,17.83,17.81,17.83,3800.0
2006-10-18 12:40:00,17.83,17.85,17.83,17.84,18700.0,17.83,17.85,17.83,17.84,18700.0
2006-10-18 12:45:00,17.84,17.85,17.83,17.85,5800.0,17.84,17.85,17.83,17.85,5800.0
2006-10-18 12:50:00,17.84,17.84,17.81,17.82,8100.0,17.84,17.84,17.81,17.82,8100.0
2006-10-18 12:55:00,17.82,17.84,17.82,17.83,9100.0,17.82,17.84,17.82,17.83,9100.0
2006-10-18 13:00:00,17.83,17.83,17.79,17.79,10600.0,17.83,17.83,17.79,17.79,10600.0
2006-10-18 13:05:00,17.79,17.79,17.78,17.79,5900.0,17.79,17.79,17.78,17.79,5900.0
2006-10-18 13:10:00,17.79,17.79,17.78,17.79,1700.0,17.79,17.79,17.78,17.79,1700.0
2006-10-18 13:15:00,17.79,17.79,17.73,17.73,19100.0,17.79,17.79,17.73,17.73,19100.0
2006-10-18 13:20:00,17.74,17.76,17.73,17.75,14600.0,17.74,17.76,17.73,17.75,14600.0
2006-10-18 13:25:00,17.75,17.79,17.69,17.75,34000.0,17.75,17.79,17.69,17.75,34000.0
2006-10-18 13:30:00,17.74,17.74,17.67,17.67,7700.0,17.74,17.74,17.67,17.67,7700.0
2006-10-18 13:35:00,17.67,17.71,17.66,17.69,24300.0,17.67,17.71,17.66,17.69,24300.0
2006-10-18 13:40:00,17.69,17.69,17.64,17.68,17900.0,17.69,17.69,17.64,17.68,17900.0
2006-10-18 13:45:00,17.69,17.7,17.65,17.68,19800.0,17.69,17.7,17.65,17.68,19800.0
2006-10-18 13:50:00,17.68,17.68,17.66,17.67,5400.0,17.68,17.68,17.66,17.67,5400.0
2006-10-18 13:55:00,17.67,17.7,17.67,17.69,11300.0,17.67,17.7,17.67,17.69,11300.0
2006-10-18 14:00:00,17.69,17.7,17.67,17.69,8300.0,17.69,17.7,17.67,17.69,8300.0
2006-10-18 14:05:00,17.7,17.7,17.68,17.7,4900.0,17.7,17.7,17.68,17.7,4900.0
2006-10-18 14:10:00,17.69,17.69,17.67,17.69,9200.0,17.69,17.69,17.67,17.69,9200.0
2006-10-18 14:15:00,17.68,17.68,17.67,17.68,9000.0,17.68,17.68,17.67,17.68,9000.0
2006-10-18 14:20:00,17.67,17.77,17.67,17.75,20600.0,17.67,17.77,17.67,17.75,20600.0
2006-10-18 14:25:00,17.74,17.79,17.74,17.77,8400.0,17.74,17.79,17.74,17.77,8400.0
2006-10-18 14:30:00,17.76,17.77,17.71,17.72,20600.0,17.76,17.77,17.71,17.72,20600.0
2006-10-18 14:35:00,17.71,17.77,17.71,17.75,12300.0,17.71,17.77,17.71,17.75,12300.0
2006-10-18 14:40:00,17.75,17.77,17.74,17.74,8200.0,17.75,17.77,17.74,17.74,8200.0
2006-10-18 14:45:00,17.75,17.75,17.72,17.74,19700.0,17.75,17.75,17.72,17.74,19700.0
2006-10-18 14:50:00,17.74,17.74,17.69,17.71,11700.0,17.74,17.74,17.69,17.71,11700.0
2006-10-18 14:55:00,17.71,17.74,17.7,17.73,10300.0,17.71,17.74,17.7,17.73,10300.0
2006-10-18 15:00:00,17.74,17.74,17.7,17.72,11300.0,17.74,17.74,17.7,17.72,11300.0
2006-10-18 15:05:00,17.71,17.72,17.7,17.71,6500.0,17.71,17.72,17.7,17.71,6500.0
2006-10-18 15:10:00,17.71,17.75,17.71,17.74,13200.0,17.71,17.75,17.71,17.74,13200.0
2006-10-18 15:15:00,17.73,17.74,17.7,17.7,16800.0,17.73,17.74,17.7,17.7,16800.0
2006-10-18 15:20:00,17.7,17.74,17.69,17.72,16100.0,17.7,17.74,17.69,17.72,16100.0
2006-10-18 15:25:00,17.72,17.72,17.69,17.69,12000.0,17.72,17.72,17.69,17.69,12000.0
2006-10-18 15:30:00,17.68,17.73,17.66,17.72,24500.0,17.68,17.73,17.66,17.72,24500.0
2006-10-18 15:35:00,17.72,17.73,17.71,17.73,5700.0,17.72,17.73,17.71,17.73,5700.0
2006-10-18 15:40:00,17.72,17.72,17.71,17.71,8100.0,17.72,17.72,17.71,17.71,8100.0
2006-10-18 15:45:00,17.71,17.72,17.7,17.71,8200.0,17.71,17.72,17.7,17.71,8200.0
2006-10-18 15:50:00,17.71,17.72,17.7,17.71,16400.0,17.71,17.72,17.7,17.71,16400.0
2006-10-18 15:55:00,17.71,17.74,17.7,17.7,22900.0,17.71,17.74,17.7,17.7,22900.0
2006-10-19 09:30:00,17.62,17.64,17.55,17.55,16800.0,17.62,17.64,17.55,17.55,16800.0
2006-10-19 09:35:00,17.54,17.58,17.51,17.56,9000.0,17.54,17.58,17.51,17.56,9000.0
2006-10-19 09:40:00,17.59,17.62,17.59,17.62,1800.0,17.59,17.62,17.59,17.62,1800.0
2006-10-19 09:45:00,17.62,17.62,17.54,17.54,6700.0,17.62,17.62,17.54,17.54,6700.0
2006-10-19 09:50:00,17.55,17.6,17.55,17.6,4500.0,17.55,17.6,17.55,17.6,4500.0
2006-10-19 09:55:00,17.6,17.62,17.58,17.59,25900.0,17.6,17.62,17.58,17.59,25900.0
2006-10-19 10:00:00,17.59,17.6,17.54,17.55,19400.0,17.59,17.6,17.54,17.55,19400.0
2006-10-19 10:05:00,17.54,17.6,17.54,17.59,11500.0,17.54,17.6,17.54,17.59,11500.0
2006-10-19 10:10:00,17.6,17.6,17.55,17.6,22500.0,17.6,17.6,17.55,17.6,22500.0
2006-10-19 10:15:00,17.6,17.64,17.58,17.62,23900.0,17.6,17.64,17.58,17.62,23900.0
2006-10-19 10:20:00,17.63,17.69,17.62,17.65,8400.0,17.63,17.69,17.62,17.65,8400.0
2006-10-19 10:25:00,17.65,17.65,17.63,17.65,2700.0,17.65,17.65,17.63,17.65,2700.0
2006-10-19 10:30:00,17.64,17.68,17.64,17.66,6700.0,17.64,17.68,17.64,17.66,6700.0
2006-10-19 10:35:00,17.65,17.65,17.61,17.64,6600.0,17.65,17.65,17.61,17.64,6600.0
2006-10-19 10:40:00,17.65,17.66,17.61,17.65,19600.0,17.65,17.66,17.61,17.65,19600.0
2006-10-19 10:45:00,17.66,17.7,17.65,17.69,9000.0,17.66,17.7,17.65,17.69,9000.0
2006-10-19 10:50:00,17.69,17.71,17.64,17.7,31300.0,17.69,17.71,17.64,17.7,31300.0
2006-10-19 10:55:00,17.69,17.71,17.66,17.68,12700.0,17.69,17.71,17.66,17.68,12700.0
2006-10-19 11:00:00,17.68,17.69,17.58,17.58,18200.0,17.68,17.69,17.58,17.58,18200.0
2006-10-19 11:05:00,17.57,17.64,17.56,17.64,15800.0,17.57,17.64,17.56,17.64,15800.0
2006-10-19 11:10:00,17.61,17.62,17.6,17.62,3400.0,17.61,17.62,17.6,17.62,3400.0
2006-10-19 11:15:00,17.6,17.62,17.6,17.6,2000.0,17.6,17.62,17.6,17.6,2000.0
2006-10-19 11:20:00,17.59,17.62,17.59,17.62,1900.0,17.59,17.62,17.59,17.62,1900.0
2006-10-19 11:25:00,17.62,17.63,17.6,17.6,5800.0,17.62,17.63,17.6,17.6,5800.0
2006-10-19 11:30:00,17.6,17.6,17.59,17.6,1600.0,17.6,17.6,17.59,17.6,1600.0
2006-10-19 11:35:00,17.61,17.61,17.59,17.61,3400.0,17.61,17.61,17.59,17.61,3400.0
2006-10-19 11:40:00,17.62,17.63,17.6,17.63,5800.0,17.62,17.63,17.6,17.63,5800.0
2006-10-19 11:45:00,17.62,17.64,17.61,17.64,4200.0,17.62,17.64,17.61,17.64,4200.0
2006-10-19 11:50:00,17.63,17.69,17.63,17.66,8800.0,17.63,17.69,17.63,17.66,8800.0
2006-10-19 11:55:00,17.66,17.69,17.64,17.68,7800.0,17.66,17.69,17.64,17.68,7800.0
2006-10-19 12:00:00,17.67,17.69,17.62,17.69,12500.0,17.67,17.69,17.62,17.69,12500.0
2006-10-19 12:05:00,17.69,17.74,17.65,17.74,16100.0,17.69,17.74,17.65,17.74,16100.0
2006-10-19 12:10:00,17.73,17.74,17.72,17.73,3500.0,17.73,17.74,17.72,17.73,3500.0
2006-10-19 12:15:00,17.73,17.73,17.68,17.71,4800.0,17.73,17.73,17.68,17.71,4800.0
2006-10-19 12:20:00,17.7,17.7,17.65,17.65,3700.0,17.7,17.7,17.65,17.65,3700.0
2006-10-19 12:25:00,17.65,17.67,17.64,17.65,4700.0,17.65,17.67,17.64,17.65,4700.0
2006-10-19 12:30:00,17.65,17.65,17.61,17.63,4700.0,17.65,17.65,17.61,17.63,4700.0
2006-10-19 12:35:00,17.63,17.64,17.61,17.61,2700.0,17.63,17.64,17.61,17.61,2700.0
2006-10-19 12:40:00,17.61,17.62,17.57,17.59,12200.0,17.61,17.62,17.57,17.59,12200.0
2006-10-19 12:45:00,17.59,17.59,17.55,17.57,7000.0,17.59,17.59,17.55,17.57,7000.0
2006-10-19 12:50:00,17.57,17.57,17.53,17.56,11700.0,17.57,17.57,17.53,17.56,11700.0
2006-10-19 12:55:00,17.56,17.6,17.55,17.59,6600.0,17.56,17.6,17.55,17.59,6600.0
2006-10-19 13:00:00,17.59,17.61,17.56,17.58,14900.0,17.59,17.61,17.56,17.58,14900.0
2006-10-19 13:05:00,17.58,17.59,17.57,17.59,2500.0,17.58,17.59,17.57,17.59,2500.0
2006-10-19 13:10:00,17.6,17.63,17.6,17.63,3400.0,17.6,17.63,17.6,17.63,3400.0
2006-10-19 13:15:00,17.63,17.64,17.62,17.64,2600.0,17.63,17.64,17.62,17.64,2600.0
2006-10-19 13:20:00,17.64,17.64,17.64,17.64,100.0,17.64,17.64,17.64,17.64,100.0
2006-10-19 13:25:00,17.63,17.63,17.62,17.62,2100.0,17.63,17.63,17.62,17.62,2100.0
2006-10-19 13:30:00,17.61,17.62,17.6,17.62,2800.0,17.61,17.62,17.6,17.62,2800.0
2006-10-19 13:35:00,17.63,17.64,17.61,17.63,3700.0,17.63,17.64,17.61,17.63,3700.0
2006-10-19 13:40:00,17.62,17.63,17.58,17.61,5500.0,17.62,17.63,17.58,17.61,5500.0
2006-10-19 13:45:00,17.61,17.62,17.61,17.62,3400.0,17.61,17.62,17.61,17.62,3400.0
2006-10-19 13:50:00,17.62,17.62,17.57,17.57,7300.0,17.62,17.62,17.57,17.57,7300.0
2006-10-19 13:55:00,17.58,17.59,17.57,17.59,2800.0,17.58,17.59,17.57,17.59,2800.0
2006-10-19 14:00:00,17.59,17.61,17.59,17.6,2300.0,17.59,17.61,17.59,17.6,2300.0
2006-10-19 14:05:00,17.6,17.6,17.56,17.58,8500.0,17.6,17.6,17.56,17.58,8500.0
2006-10-19 14:10:00,17.59,17.61,17.59,17.61,5300.0,17.59,17.61,17.59,17.61,5300.0
2006-10-19 14:15:00,17.6,17.65,17.6,17.65,13100.0,17.6,17.65,17.6,17.65,13100.0
2006-10-19 14:20:00,17.64,17.65,17.62,17.64,9200.0,17.64,17.65,17.62,17.64,9200.0
2006-10-19 14:25:00,17.64,17.68,17.62,17.68,8300.0,17.64,17.68,17.62,17.68,8300.0
2006-10-19 14:30:00,17.68,17.69,17.65,17.65,6300.0,17.68,17.69,17.65,17.65,6300.0
2006-10-19 14:35:00,17.66,17.69,17.66,17.69,2600.0,17.66,17.69,17.66,17.69,2600.0
2006-10-19 14:40:00,17.69,17.7,17.66,17.66,6400.0,17.69,17.7,17.66,17.66,6400.0
2006-10-19 14:45:00,17.67,17.67,17.64,17.65,2700.0,17.67,17.67,17.64,17.65,2700.0
2006-10-19 14:50:00,17.64,17.67,17.64,17.66,2500.0,17.64,17.67,17.64,17.66,2500.0
2006-10-19 14:55:00,17.66,17.7,17.66,17.69,5500.0,17.66,17.7,17.66,17.69,5500.0
2006-10-19 15:00:00,17.7,17.7,17.65,17.65,7200.0,17.7,17.7,17.65,17.65,7200.0
2006-10-19 15:05:00,17.65,17.66,17.61,17.63,7000.0,17.65,17.66,17.61,17.63,7000.0
2006-10-19 15:10:00,17.64,17.64,17.62,17.62,6300.0,17.64,17.64,17.62,17.62,6300.0
2006-10-19 15:15:00,17.62,17.63,17.6,17.6,6500.0,17.62,17.63,17.6,17.6,6500.0
2006-10-19 15:20:00,17.6,17.61,17.59,17.6,12400.0,17.6,17.61,17.59,17.6,12400.0
2006-10-19 15:25:00,17.59,17.6,17.58,17.6,8000.0,17.59,17.6,17.58,17.6,8000.0
2006-10-19 15:30:00,17.6,17.63,17.6,17.62,17500.0,17.6,17.63,17.6,17.62,17500.0
2006-10-19 15:35:00,17.62,17.63,17.61,17.63,8700.0,17.62,17.63,17.61,17.63,8700.0
2006-10-19 15:40:00,17.63,17.63,17.6,17.6,10900.0,17.63,17.63,17.6,17.6,10900.0
2006-10-19 15:45:00,17.61,17.64,17.61,17.63,14800.0,17.61,17.64,17.61,17.63,14800.0
2006-10-19 15:50:00,17.64,17.64,17.57,17.64,93600.0,17.64,17.64,17.57,17.64,93600.0
2006-10-19 15:55:00,17.64,17.68,17.63,17.68,43500.0,17.64,17.68,17.63,17.68,43500.0
2006-10-20 09:30:00,17.74,17.75,17.6,17.6,545000.0,17.74,17.75,17.6,17.6,545000.0
2006-10-20 09:35:00,17.59,17.64,17.5,17.52,13600.0,17.59,17.64,17.5,17.52,13600.0
2006-10-20 09:40:00,17.52,17.64,17.49,17.64,35000.0,17.52,17.64,17.49,17.64,35000.0
2006-10-20 09:45:00,17.63,17.64,17.54,17.54,5400.0,17.63,17.64,17.54,17.54,5400.0
2006-10-20 09:50:00,17.55,17.55,17.47,17.49,20800.0,17.55,17.55,17.47,17.49,20800.0
2006-10-20 09:55:00,17.5,17.52,17.43,17.52,11700.0,17.5,17.52,17.43,17.52,11700.0
2006-10-20 10:00:00,17.52,17.59,17.47,17.51,17600.0,17.52,17.59,17.47,17.51,17600.0
2006-10-20 10:05:00,17.51,17.52,17.45,17.52,7500.0,17.51,17.52,17.45,17.52,7500.0
2006-10-20 10:10:00,17.51,17.56,17.48,17.55,15100.0,17.51,17.56,17.48,17.55,15100.0
2006-10-20 10:15:00,17.52,17.53,17.49,17.51,7000.0,17.52,17.53,17.49,17.51,7000.0
2006-10-20 10:20:00,17.51,17.54,17.51,17.54,2200.0,17.51,17.54,17.51,17.54,2200.0
2006-10-20 10:25:00,17.53,17.53,17.51,17.52,2200.0,17.53,17.53,17.51,17.52,2200.0
2006-10-20 10:30:00,17.52,17.52,17.48,17.49,16100.0,17.52,17.52,17.48,17.49,16100.0
2006-10-20 10:35:00,17.5,17.56,17.49,17.55,8300.0,17.5,17.56,17.49,17.55,8300.0
2006-10-20 10:40:00,17.54,17.54,17.52,17.52,2000.0,17.54,17.54,17.52,17.52,2000.0
2006-10-20 10:45:00,17.51,17.57,17.51,17.57,5600.0,17.51,17.57,17.51,17.57,5600.0
2006-10-20 10:50:00,17.57,17.58,17.57,17.58,3300.0,17.57,17.58,17.57,17.58,3300.0
2006-10-20 10:55:00,17.57,17.57,17.5,17.51,9900.0,17.57,17.57,17.5,17.51,9900.0
2006-10-20 11:00:00,17.51,17.54,17.5,17.52,6400.0,17.51,17.54,17.5,17.52,6400.0
2006-10-20 11:05:00,17.51,17.52,17.48,17.48,12100.0,17.51,17.52,17.48,17.48,12100.0
2006-10-20 11:10:00,17.48,17.5,17.47,17.49,8900.0,17.48,17.5,17.47,17.49,8900.0
2006-10-20 11:15:00,17.48,17.51,17.47,17.5,4800.0,17.48,17.51,17.47,17.5,4800.0
2006-10-20 11:20:00,17.5,17.51,17.5,17.51,2900.0,17.5,17.51,17.5,17.51,2900.0
2006-10-20 11:25:00,17.5,17.51,17.5,17.51,2200.0,17.5,17.51,17.5,17.51,2200.0
2006-10-20 11:30:00,17.5,17.52,17.5,17.51,1700.0,17.5,17.52,17.5,17.51,1700.0
2006-10-20 11:35:00,17.51,17.51,17.5,17.5,1700.0,17.51,17.51,17.5,17.5,1700.0
2006-10-20 11:40:00,17.51,17.55,17.51,17.55,12200.0,17.51,17.55,17.51,17.55,12200.0
2006-10-20 11:45:00,17.55,17.63,17.54,17.62,37200.0,17.55,17.63,17.54,17.62,37200.0
2006-10-20 11:50:00,17.62,17.62,17.57,17.59,17800.0,17.62,17.62,17.57,17.59,17800.0
2006-10-20 11:55:00,17.59,17.63,17.58,17.62,10100.0,17.59,17.63,17.58,17.62,10100.0
2006-10-20 12:00:00,17.62,17.63,17.57,17.58,20700.0,17.62,17.63,17.57,17.58,20700.0
2006-10-20 12:05:00,17.58,17.59,17.57,17.59,13200.0,17.58,17.59,17.57,17.59,13200.0
2006-10-20 12:10:00,17.58,17.61,17.58,17.61,14900.0,17.58,17.61,17.58,17.61,14900.0
2006-10-20 12:15:00,17.61,17.63,17.6,17.6,5800.0,17.61,17.63,17.6,17.6,5800.0
2006-10-20 12:20:00,17.6,17.62,17.59,17.59,4000.0,17.6,17.62,17.59,17.59,4000.0
2006-10-20 12:25:00,17.6,17.62,17.6,17.61,4900.0,17.6,17.62,17.6,17.61,4900.0
2006-10-20 12:30:00,17.61,17.62,17.6,17.61,5600.0,17.61,17.62,17.6,17.61,5600.0
2006-10-20 12:35:00,17.62,17.62,17.61,17.62,5000.0,17.62,17.62,17.61,17.62,5000.0
2006-10-20 12:40:00,17.62,17.64,17.62,17.64,14700.0,17.62,17.64,17.62,17.64,14700.0
2006-10-20 12:45:00,17.63,17.64,17.59,17.61,25200.0,17.63,17.64,17.59,17.61,25200.0
2006-10-20 12:50:00,17.62,17.62,17.6,17.62,4300.0,17.62,17.62,17.6,17.62,4300.0
2006-10-20 12:55:00,17.62,17.62,17.6,17.6,3600.0,17.62,17.62,17.6,17.6,3600.0
2006-10-20 13:00:00,17.61,17.62,17.61,17.62,4900.0,17.61,17.62,17.61,17.62,4900.0
2006-10-20 13:05:00,17.62,17.62,17.61,17.61,1700.0,17.62,17.62,17.61,17.61,1700.0
2006-10-20 13:10:00,17.62,17.62,17.61,17.61,2500.0,17.62,17.62,17.61,17.61,2500.0
2006-10-20 13:15:00,17.61,17.63,17.61,17.62,3100.0,17.61,17.63,17.61,17.62,3100.0
2006-10-20 13:20:00,17.62,17.63,17.61,17.63,1300.0,17.62,17.63,17.61,17.63,1300.0
2006-10-20 13:25:00,17.62,17.63,17.62,17.63,6600.0,17.62,17.63,17.62,17.63,6600.0
2006-10-20 13:30:00,17.63,17.63,17.61,17.62,2800.0,17.63,17.63,17.61,17.62,2800.0
2006-10-20 13:35:00,17.63,17.64,17.63,17.63,8200.0,17.63,17.64,17.63,17.63,8200.0
2006-10-20 13:40:00,17.63,17.63,17.61,17.61,17000.0,17.63,17.63,17.61,17.61,17000.0
2006-10-20 13:45:00,17.62,17.62,17.58,17.59,13700.0,17.62,17.62,17.58,17.59,13700.0
2006-10-20 13:50:00,17.59,17.59,17.57,17.58,4200.0,17.59,17.59,17.57,17.58,4200.0
2006-10-20 13:55:00,17.59,17.59,17.55,17.55,15000.0,17.59,17.59,17.55,17.55,15000.0
2006-10-20 14:00:00,17.55,17.56,17.54,17.54,4800.0,17.55,17.56,17.54,17.54,4800.0
2006-10-20 14:05:00,17.55,17.55,17.52,17.52,3800.0,17.55,17.55,17.52,17.52,3800.0
2006-10-20 14:10:00,17.53,17.54,17.53,17.54,6000.0,17.53,17.54,17.53,17.54,6000.0
2006-10-20 14:15:00,17.53,17.54,17.52,17.52,2500.0,17.53,17.54,17.52,17.52,2500.0
2006-10-20 14:20:00,17.52,17.57,17.52,17.57,14200.0,17.52,17.57,17.52,17.57,14200.0
2006-10-20 14:25:00,17.56,17.57,17.52,17.53,6900.0,17.56,17.57,17.52,17.53,6900.0
2006-10-20 14:30:00,17.52,17.53,17.52,17.53,1900.0,17.52,17.53,17.52,17.53,1900.0
2006-10-20 14:35:00,17.52,17.53,17.52,17.52,3500.0,17.52,17.53,17.52,17.52,3500.0
2006-10-20 14:40:00,17.52,17.53,17.52,17.52,3600.0,17.52,17.53,17.52,17.52,3600.0
2006-10-20 14:45:00,17.52,17.53,17.52,17.52,5000.0,17.52,17.53,17.52,17.52,5000.0
2006-10-20 14:50:00,17.52,17.53,17.52,17.52,1900.0,17.52,17.53,17.52,17.52,1900.0
2006-10-20 14:55:00,17.53,17.53,17.52,17.52,5400.0,17.53,17.53,17.52,17.52,5400.0
2006-10-20 15:00:00,17.53,17.53,17.52,17.52,4300.0,17.53,17.53,17.52,17.52,4300.0
2006-10-20 15:05:00,17.52,17.53,17.52,17.53,7300.0,17.52,17.53,17.52,17.53,7300.0
2006-10-20 15:10:00,17.53,17.53,17.5,17.5,14700.0,17.53,17.53,17.5,17.5,14700.0
2006-10-20 15:15:00,17.51,17.52,17.5,17.51,15900.0,17.51,17.52,17.5,17.51,15900.0
2006-10-20 15:20:00,17.51,17.51,17.5,17.51,11800.0,17.51,17.51,17.5,17.51,11800.0
2006-10-20 15:25:00,17.51,17.53,17.5,17.52,9200.0,17.51,17.53,17.5,17.52,9200.0
2006-10-20 15:30:00,17.52,17.53,17.52,17.53,23800.0,17.52,17.53,17.52,17.53,23800.0
2006-10-20 15:35:00,17.53,17.54,17.53,17.54,4700.0,17.53,17.54,17.53,17.54,4700.0
2006-10-20 15:40:00,17.54,17.55,17.54,17.54,16200.0,17.54,17.55,17.54,17.54,16200.0
2006-10-20 15:45:00,17.54,17.55,17.52,17.54,16700.0,17.54,17.55,17.52,17.54,16700.0
2006-10-20 15:50:00,17.54,17.57,17.54,17.56,50300.0,17.54,17.57,17.54,17.56,50300.0
2006-10-20 15:55:00,17.56,17.59,17.54,17.57,68200.0,17.56,17.59,17.54,17.57,68200.0
2006-10-23 09:30:00,17.44,17.58,17.42,17.51,35300.0,17.44,17.58,17.42,17.51,35300.0
2006-10-23 09:35:00,17.58,17.59,17.47,17.51,4800.0,17.58,17.59,17.47,17.51,4800.0
2006-10-23 09:40:00,17.51,17.55,17.49,17.53,9500.0,17.51,17.55,17.49,17.53,9500.0
2006-10-23 09:45:00,17.54,17.6,17.5,17.58,12800.0,17.54,17.6,17.5,17.58,12800.0
2006-10-23 09:50:00,17.58,17.59,17.57,17.57,11300.0,17.58,17.59,17.57,17.57,11300.0
2006-10-23 09:55:00,17.58,17.64,17.57,17.63,3900.0,17.58,17.64,17.57,17.63,3900.0
2006-10-23 10:00:00,17.62,17.68,17.62,17.68,4700.0,17.62,17.68,17.62,17.68,4700.0
2006-10-23 10:05:00,17.68,17.75,17.67,17.75,25600.0,17.68,17.75,17.67,17.75,25600.0
2006-10-23 10:10:00,17.75,17.8,17.75,17.8,14700.0,17.75,17.8,17.75,17.8,14700.0
2006-10-23 10:15:00,17.8,17.88,17.8,17.85,21900.0,17.8,17.88,17.8,17.85,21900.0
2006-10-23 10:20:00,17.86,17.91,17.82,17.86,38200.0,17.86,17.91,17.82,17.86,38200.0
2006-10-23 10:25:00,17.86,17.96,17.86,17.88,41500.0,17.86,17.96,17.86,17.88,41500.0
2006-10-23 10:30:00,17.86,17.9,17.84,17.85,11300.0,17.86,17.9,17.84,17.85,11300.0
2006-10-23 10:35:00,17.84,17.86,17.81,17.84,14500.0,17.84,17.86,17.81,17.84,14500.0
2006-10-23 10:40:00,17.84,17.86,17.81,17.85,14300.0,17.84,17.86,17.81,17.85,14300.0
2006-10-23 10:45:00,17.85,17.9,17.84,17.89,27100.0,17.85,17.9,17.84,17.89,27100.0
2006-10-23 10:50:00,17.89,17.89,17.86,17.88,15400.0,17.89,17.89,17.86,17.88,15400.0
2006-10-23 10:55:00,17.87,17.9,17.87,17.9,24800.0,17.87,17.9,17.87,17.9,24800.0
2006-10-23 11:00:00,17.89,17.93,17.89,17.92,26400.0,17.89,17.93,17.89,17.92,26400.0
2006-10-23 11:05:00,17.91,17.92,17.88,17.91,17200.0,17.91,17.92,17.88,17.91,17200.0
2006-10-23 11:10:00,17.91,17.93,17.88,17.9,27300.0,17.91,17.93,17.88,17.9,27300.0
2006-10-23 11:15:00,17.9,17.9,17.85,17.88,20700.0,17.9,17.9,17.85,17.88,20700.0
2006-10-23 11:20:00,17.89,17.89,17.87,17.87,6500.0,17.89,17.89,17.87,17.87,6500.0
2006-10-23 11:25:00,17.88,17.88,17.85,17.85,6700.0,17.88,17.88,17.85,17.85,6700.0
2006-10-23 11:30:00,17.86,17.88,17.85,17.87,7300.0,17.86,17.88,17.85,17.87,7300.0
2006-10-23 11:35:00,17.87,17.87,17.85,17.86,9800.0,17.87,17.87,17.85,17.86,9800.0
2006-10-23 11:40:00,17.87,17.89,17.87,17.88,2900.0,17.87,17.89,17.87,17.88,2900.0
2006-10-23 11:45:00,17.88,17.88,17.84,17.84,10700.0,17.88,17.88,17.84,17.84,10700.0
2006-10-23 11:50:00,17.84,17.85,17.83,17.83,13400.0,17.84,17.85,17.83,17.83,13400.0
2006-10-23 11:55:00,17.84,17.84,17.82,17.82,6700.0,17.84,17.84,17.82,17.82,6700.0
2006-10-23 12:00:00,17.82,17.84,17.82,17.82,11000.0,17.82,17.84,17.82,17.82,11000.0
2006-10-23 12:05:00,17.81,17.85,17.8,17.84,9300.0,17.81,17.85,17.8,17.84,9300.0
2006-10-23 12:10:00,17.85,17.85,17.81,17.83,10000.0,17.85,17.85,17.81,17.83,10000.0
2006-10-23 12:15:00,17.83,17.83,17.78,17.79,10300.0,17.83,17.83,17.78,17.79,10300.0
2006-10-23 12:20:00,17.78,17.83,17.78,17.82,11000.0,17.78,17.83,17.78,17.82,11000.0
2006-10-23 12:25:00,17.83,17.83,17.82,17.82,900.0,17.83,17.83,17.82,17.82,900.0
2006-10-23 12:30:00,17.83,17.84,17.82,17.82,8100.0,17.83,17.84,17.82,17.82,8100.0
2006-10-23 12:35:00,17.82,17.84,17.82,17.82,4100.0,17.82,17.84,17.82,17.82,4100.0
2006-10-23 12:40:00,17.83,17.84,17.83,17.84,1900.0,17.83,17.84,17.83,17.84,1900.0
2006-10-23 12:45:00,17.84,17.84,17.81,17.81,11900.0,17.84,17.84,17.81,17.81,11900.0
2006-10-23 12:50:00,17.81,17.83,17.8,17.83,3600.0,17.81,17.83,17.8,17.83,3600.0
2006-10-23 12:55:00,17.83,17.85,17.83,17.85,12200.0,17.83,17.85,17.83,17.85,12200.0
2006-10-23 13:00:00,17.84,17.84,17.82,17.84,8000.0,17.84,17.84,17.82,17.84,8000.0
2006-10-23 13:05:00,17.83,17.84,17.83,17.84,1900.0,17.83,17.84,17.83,17.84,1900.0
2006-10-23 13:10:00,17.83,17.84,17.83,17.83,3000.0,17.83,17.84,17.83,17.83,3000.0
2006-10-23 13:15:00,17.84,17.84,17.83,17.84,3900.0,17.84,17.84,17.83,17.84,3900.0
2006-10-23 13:20:00,17.84,17.85,17.83,17.84,13800.0,17.84,17.85,17.83,17.84,13800.0
2006-10-23 13:25:00,17.84,17.84,17.83,17.83,2000.0,17.84,17.84,17.83,17.83,2000.0
2006-10-23 13:30:00,17.84,17.85,17.83,17.83,6600.0,17.84,17.85,17.83,17.83,6600.0
2006-10-23 13:35:00,17.83,17.83,17.81,17.82,4800.0,17.83,17.83,17.81,17.82,4800.0
2006-10-23 13:40:00,17.81,17.82,17.79,17.81,9900.0,17.81,17.82,17.79,17.81,9900.0
2006-10-23 13:45:00,17.81,17.82,17.76,17.77,14500.0,17.81,17.82,17.76,17.77,14500.0
2006-10-23 13:50:00,17.77,17.79,17.76,17.79,6400.0,17.77,17.79,17.76,17.79,6400.0
2006-10-23 13:55:00,17.79,17.79,17.78,17.79,2400.0,17.79,17.79,17.78,17.79,2400.0
2006-10-23 14:00:00,17.79,17.83,17.79,17.8,13800.0,17.79,17.83,17.79,17.8,13800.0
2006-10-23 14:05:00,17.79,17.8,17.78,17.78,3700.0,17.79,17.8,17.78,17.78,3700.0
2006-10-23 14:10:00,17.78,17.8,17.78,17.79,4500.0,17.78,17.8,17.78,17.79,4500.0
2006-10-23 14:15:00,17.78,17.79,17.74,17.77,19200.0,17.78,17.79,17.74,17.77,19200.0
2006-10-23 14:20:00,17.75,17.75,17.73,17.75,4500.0,17.75,17.75,17.73,17.75,4500.0
2006-10-23 14:25:00,17.75,17.75,17.74,17.75,7100.0,17.75,17.75,17.74,17.75,7100.0
2006-10-23 14:30:00,17.75,17.78,17.74,17.76,12400.0,17.75,17.78,17.74,17.76,12400.0
2006-10-23 14:35:00,17.76,17.77,17.76,17.76,2200.0,17.76,17.77,17.76,17.76,2200.0
2006-10-23 14:40:00,17.77,17.8,17.76,17.79,9100.0,17.77,17.8,17.76,17.79,9100.0
2006-10-23 14:45:00,17.79,17.83,17.79,17.83,9700.0,17.79,17.83,17.79,17.83,9700.0
2006-10-23 14:50:00,17.83,17.83,17.81,17.81,5600.0,17.83,17.83,17.81,17.81,5600.0
2006-10-23 14:55:00,17.82,17.82,17.81,17.82,1700.0,17.82,17.82,17.81,17.82,1700.0
2006-10-23 15:00:00,17.82,17.85,17.82,17.84,19900.0,17.82,17.85,17.82,17.84,19900.0
2006-10-23 15:05:00,17.84,17.85,17.84,17.84,5700.0,17.84,17.85,17.84,17.84,5700.0
2006-10-23 15:10:00,17.85,17.85,17.83,17.84,8400.0,17.85,17.85,17.83,17.84,8400.0
2006-10-23 15:15:00,17.84,17.85,17.83,17.85,32200.0,17.84,17.85,17.83,17.85,32200.0
2006-10-23 15:20:00,17.84,17.84,17.82,17.84,11500.0,17.84,17.84,17.82,17.84,11500.0
2006-10-23 15:25:00,17.84,17.85,17.83,17.83,7100.0,17.84,17.85,17.83,17.83,7100.0
2006-10-23 15:30:00,17.84,17.85,17.83,17.84,11200.0,17.84,17.85,17.83,17.84,11200.0
2006-10-23 15:35:00,17.84,17.84,17.82,17.84,12400.0,17.84,17.84,17.82,17.84,12400.0
2006-10-23 15:40:00,17.84,17.84,17.83,17.83,2800.0,17.84,17.84,17.83,17.83,2800.0
2006-10-23 15:45:00,17.83,17.88,17.83,17.88,24300.0,17.83,17.88,17.83,17.88,24300.0
2006-10-23 15:50:00,17.88,17.91,17.87,17.91,38000.0,17.88,17.91,17.87,17.91,38000.0
2006-10-23 15:55:00,17.91,17.92,17.89,17.92,48400.0,17.91,17.92,17.89,17.92,48400.0
2006-10-24 09:30:00,17.82,17.88,17.65,17.74,28800.0,17.82,17.88,17.65,17.74,28800.0
2006-10-24 09:35:00,17.71,17.83,17.71,17.82,9700.0,17.71,17.83,17.71,17.82,9700.0
2006-10-24 09:40:00,17.82,17.82,17.8,17.8,10900.0,17.82,17.82,17.8,17.8,10900.0
2006-10-24 09:45:00,17.81,17.83,17.79,17.81,9800.0,17.81,17.83,17.79,17.81,9800.0
2006-10-24 09:50:00,17.82,17.86,17.81,17.83,7300.0,17.82,17.86,17.81,17.83,7300.0
2006-10-24 09:55:00,17.82,17.82,17.72,17.77,16000.0,17.82,17.82,17.72,17.77,16000.0
2006-10-24 10:00:00,17.76,17.87,17.75,17.81,6100.0,17.76,17.87,17.75,17.81,6100.0
2006-10-24 10:05:00,17.81,17.81,17.79,17.79,5300.0,17.81,17.81,17.79,17.79,5300.0
2006-10-24 10:10:00,17.79,17.79,17.71,17.71,14400.0,17.79,17.79,17.71,17.71,14400.0
2006-10-24 10:15:00,17.71,17.76,17.69,17.71,10500.0,17.71,17.76,17.69,17.71,10500.0
2006-10-24 10:20:00,17.76,17.77,17.73,17.76,8100.0,17.76,17.77,17.73,17.76,8100.0
2006-10-24 10:25:00,17.76,17.78,17.76,17.76,3800.0,17.76,17.78,17.76,17.76,3800.0
2006-10-24 10:30:00,17.75,17.75,17.7,17.73,5000.0,17.75,17.75,17.7,17.73,5000.0
2006-10-24 10:35:00,17.73,17.73,17.69,17.7,3800.0,17.73,17.73,17.69,17.7,3800.0
2006-10-24 10:40:00,17.71,17.73,17.67,17.67,11500.0,17.71,17.73,17.67,17.67,11500.0
2006-10-24 10:45:00,17.67,17.69,17.67,17.69,3200.0,17.67,17.69,17.67,17.69,3200.0
2006-10-24 10:50:00,17.69,17.74,17.68,17.69,13100.0,17.69,17.74,17.68,17.69,13100.0
2006-10-24 10:55:00,17.69,17.73,17.69,17.73,5000.0,17.69,17.73,17.69,17.73,5000.0
2006-10-24 11:00:00,17.73,17.74,17.71,17.71,5400.0,17.73,17.74,17.71,17.71,5400.0
2006-10-24 11:05:00,17.72,17.73,17.72,17.72,2900.0,17.72,17.73,17.72,17.72,2900.0
2006-10-24 11:10:00,17.72,17.74,17.69,17.72,13200.0,17.72,17.74,17.69,17.72,13200.0
2006-10-24 11:15:00,17.72,17.73,17.72,17.73,5200.0,17.72,17.73,17.72,17.73,5200.0
2006-10-24 11:20:00,17.72,17.73,17.72,17.72,3000.0,17.72,17.73,17.72,17.72,3000.0
2006-10-24 11:25:00,17.72,17.73,17.72,17.72,5700.0,17.72,17.73,17.72,17.72,5700.0
2006-10-24 11:30:00,17.72,17.78,17.71,17.71,19900.0,17.72,17.78,17.71,17.71,19900.0
2006-10-24 11:35:00,17.71,17.72,17.69,17.71,7100.0,17.71,17.72,17.69,17.71,7100.0
2006-10-24 11:40:00,17.71,17.71,17.7,17.7,5700.0,17.71,17.71,17.7,17.7,5700.0
2006-10-24 11:45:00,17.71,17.71,17.69,17.69,4800.0,17.71,17.71,17.69,17.69,4800.0
2006-10-24 11:50:00,17.69,17.7,17.67,17.68,5500.0,17.69,17.7,17.67,17.68,5500.0
2006-10-24 11:55:00,17.69,17.71,17.69,17.7,3300.0,17.69,17.71,17.69,17.7,3300.0
2006-10-24 12:00:00,17.7,17.72,17.67,17.67,9700.0,17.7,17.72,17.67,17.67,9700.0
2006-10-24 12:05:00,17.67,17.72,17.67,17.68,14500.0,17.67,17.72,17.67,17.68,14500.0
2006-10-24 12:10:00,17.68,17.71,17.68,17.7,5000.0,17.68,17.71,17.68,17.7,5000.0
2006-10-24 12:15:00,17.7,17.75,17.7,17.73,12900.0,17.7,17.75,17.7,17.73,12900.0
2006-10-24 12:20:00,17.73,17.73,17.7,17.7,6700.0,17.73,17.73,17.7,17.7,6700.0
2006-10-24 12:25:00,17.7,17.71,17.69,17.7,4700.0,17.7,17.71,17.69,17.7,4700.0
2006-10-24 12:30:00,17.71,17.71,17.68,17.69,10600.0,17.71,17.71,17.68,17.69,10600.0
2006-10-24 12:35:00,17.69,17.69,17.68,17.69,1700.0,17.69,17.69,17.68,17.69,1700.0
2006-10-24 12:40:00,17.68,17.7,17.68,17.7,9700.0,17.68,17.7,17.68,17.7,9700.0
2006-10-24 12:45:00,17.69,17.69,17.64,17.65,15000.0,17.69,17.69,17.64,17.65,15000.0
2006-10-24 12:50:00,17.65,17.66,17.59,17.6,15100.0,17.65,17.66,17.59,17.6,15100.0
2006-10-24 12:55:00,17.61,17.62,17.59,17.6,6200.0,17.61,17.62,17.59,17.6,6200.0
2006-10-24 13:00:00,17.6,17.61,17.6,17.6,4200.0,17.6,17.61,17.6,17.6,4200.0
2006-10-24 13:05:00,17.61,17.61,17.59,17.59,6900.0,17.61,17.61,17.59,17.59,6900.0
2006-10-24 13:10:00,17.6,17.63,17.6,17.62,6300.0,17.6,17.63,17.6,17.62,6300.0
2006-10-24 13:15:00,17.63,17.63,17.61,17.61,5800.0,17.63,17.63,17.61,17.61,5800.0
2006-10-24 13:20:00,17.61,17.63,17.61,17.62,1500.0,17.61,17.63,17.61,17.62,1500.0
2006-10-24 13:25:00,17.62,17.63,17.62,17.62,2700.0,17.62,17.63,17.62,17.62,2700.0
2006-10-24 13:30:00,17.63,17.64,17.62,17.63,3300.0,17.63,17.64,17.62,17.63,3300.0
2006-10-24 13:35:00,17.63,17.69,17.63,17.66,11200.0,17.63,17.69,17.63,17.66,11200.0
2006-10-24 13:40:00,17.66,17.66,17.65,17.65,13100.0,17.66,17.66,17.65,17.65,13100.0
2006-10-24 13:45:00,17.65,17.66,17.65,17.66,5500.0,17.65,17.66,17.65,17.66,5500.0
2006-10-24 13:50:00,17.65,17.67,17.65,17.65,9000.0,17.65,17.67,17.65,17.65,9000.0
2006-10-24 13:55:00,17.65,17.66,17.65,17.66,4000.0,17.65,17.66,17.65,17.66,4000.0
2006-10-24 14:00:00,17.66,17.66,17.65,17.66,1300.0,17.66,17.66,17.65,17.66,1300.0
2006-10-24 14:05:00,17.66,17.7,17.66,17.69,11500.0,17.66,17.7,17.66,17.69,11500.0
2006-10-24 14:10:00,17.69,17.69,17.67,17.68,8300.0,17.69,17.69,17.67,17.68,8300.0
2006-10-24 14:15:00,17.68,17.68,17.65,17.67,5800.0,17.68,17.68,17.65,17.67,5800.0
2006-10-24 14:20:00,17.67,17.67,17.65,17.66,2800.0,17.67,17.67,17.65,17.66,2800.0
2006-10-24 14:25:00,17.66,17.69,17.66,17.69,8100.0,17.66,17.69,17.66,17.69,8100.0
2006-10-24 14:30:00,17.69,17.7,17.69,17.69,2700.0,17.69,17.7,17.69,17.69,2700.0
2006-10-24 14:35:00,17.7,17.7,17.67,17.68,12200.0,17.7,17.7,17.67,17.68,12200.0
2006-10-24 14:40:00,17.68,17.68,17.65,17.66,7400.0,17.68,17.68,17.65,17.66,7400.0
2006-10-24 14:45:00,17.66,17.67,17.65,17.66,4900.0,17.66,17.67,17.65,17.66,4900.0
2006-10-24 14:50:00,17.66,17.67,17.65,17.66,11000.0,17.66,17.67,17.65,17.66,11000.0
2006-10-24 14:55:00,17.66,17.68,17.65,17.67,7700.0,17.66,17.68,17.65,17.67,7700.0
2006-10-24 15:00:00,17.68,17.69,17.66,17.68,7400.0,17.68,17.69,17.66,17.68,7400.0
2006-10-24 15:05:00,17.68,17.68,17.65,17.66,14000.0,17.68,17.68,17.65,17.66,14000.0
2006-10-24 15:10:00,17.66,17.68,17.65,17.67,6800.0,17.66,17.68,17.65,17.67,6800.0
2006-10-24 15:15:00,17.68,17.71,17.68,17.71,8700.0,17.68,17.71,17.68,17.71,8700.0
2006-10-24 15:20:00,17.71,17.71,17.7,17.71,7000.0,17.71,17.71,17.7,17.71,7000.0
2006-10-24 15:25:00,17.7,17.71,17.66,17.66,11600.0,17.7,17.71,17.66,17.66,11600.0
2006-10-24 15:30:00,17.67,17.67,17.66,17.67,7100.0,17.67,17.67,17.66,17.67,7100.0
2006-10-24 15:35:00,17.67,17.67,17.66,17.67,7400.0,17.67,17.67,17.66,17.67,7400.0
2006-10-24 15:40:00,17.66,17.7,17.66,17.7,8000.0,17.66,17.7,17.66,17.7,8000.0
2006-10-24 15:45:00,17.7,17.72,17.69,17.72,10300.0,17.7,17.72,17.69,17.72,10300.0
2006-10-24 15:50:00,17.72,17.73,17.71,17.72,12000.0,17.72,17.73,17.71,17.72,12000.0
2006-10-24 15:55:00,17.72,17.75,17.71,17.71,64100.0,17.72,17.75,17.71,17.71,64100.0
2006-10-25 09:30:00,17.64,17.75,17.59,17.7,30700.0,17.64,17.75,17.59,17.7,30700.0
2006-10-25 09:35:00,17.71,17.72,17.67,17.68,3300.0,17.71,17.72,17.67,17.68,3300.0
2006-10-25 09:40:00,17.66,17.67,17.65,17.67,4000.0,17.66,17.67,17.65,17.67,4000.0
2006-10-25 09:45:00,17.67,17.75,17.67,17.74,24100.0,17.67,17.75,17.67,17.74,24100.0
2006-10-25 09:50:00,17.75,17.78,17.74,17.78,10400.0,17.75,17.78,17.74,17.78,10400.0
2006-10-25 09:55:00,17.77,17.77,17.67,17.73,9600.0,17.77,17.77,17.67,17.73,9600.0
2006-10-25 10:00:00,17.73,17.73,17.67,17.73,9800.0,17.73,17.73,17.67,17.73,9800.0
2006-10-25 10:05:00,17.73,17.75,17.73,17.73,6100.0,17.73,17.75,17.73,17.73,6100.0
2006-10-25 10:10:00,17.74,17.76,17.7,17.76,14600.0,17.74,17.76,17.7,17.76,14600.0
2006-10-25 10:15:00,17.77,17.84,17.77,17.84,13600.0,17.77,17.84,17.77,17.84,13600.0
2006-10-25 10:20:00,17.82,17.86,17.82,17.85,8300.0,17.82,17.86,17.82,17.85,8300.0
2006-10-25 10:25:00,17.85,17.87,17.84,17.85,25200.0,17.85,17.87,17.84,17.85,25200.0
2006-10-25 10:30:00,17.84,17.84,17.81,17.82,21800.0,17.84,17.84,17.81,17.82,21800.0
2006-10-25 10:35:00,17.82,17.84,17.79,17.81,17600.0,17.82,17.84,17.79,17.81,17600.0
2006-10-25 10:40:00,17.8,17.83,17.79,17.81,14100.0,17.8,17.83,17.79,17.81,14100.0
2006-10-25 10:45:00,17.81,17.81,17.8,17.8,5500.0,17.81,17.81,17.8,17.8,5500.0
2006-10-25 10:50:00,17.8,17.81,17.78,17.79,7500.0,17.8,17.81,17.78,17.79,7500.0
2006-10-25 10:55:00,17.79,17.8,17.77,17.79,10300.0,17.79,17.8,17.77,17.79,10300.0
2006-10-25 11:00:00,17.79,17.79,17.77,17.79,10800.0,17.79,17.79,17.77,17.79,10800.0
2006-10-25 11:05:00,17.78,17.8,17.78,17.8,5800.0,17.78,17.8,17.78,17.8,5800.0
2006-10-25 11:10:00,17.8,17.8,17.79,17.79,7500.0,17.8,17.8,17.79,17.79,7500.0
2006-10-25 11:15:00,17.79,17.8,17.79,17.8,5600.0,17.79,17.8,17.79,17.8,5600.0
2006-10-25 11:20:00,17.81,17.81,17.8,17.8,6800.0,17.81,17.81,17.8,17.8,6800.0
2006-10-25 11:25:00,17.8,17.82,17.79,17.81,20400.0,17.8,17.82,17.79,17.81,20400.0
2006-10-25 11:30:00,17.82,17.83,17.8,17.83,9400.0,17.82,17.83,17.8,17.83,9400.0
2006-10-25 11:35:00,17.82,17.85,17.81,17.81,9700.0,17.82,17.85,17.81,17.81,9700.0
2006-10-25 11:40:00,17.81,17.84,17.8,17.8,7000.0,17.81,17.84,17.8,17.8,7000.0
2006-10-25 11:45:00,17.81,17.82,17.8,17.8,2500.0,17.81,17.82,17.8,17.8,2500.0
2006-10-25 11:50:00,17.81,17.84,17.8,17.83,11000.0,17.81,17.84,17.8,17.83,11000.0
2006-10-25 11:55:00,17.83,17.84,17.8,17.82,11800.0,17.83,17.84,17.8,17.82,11800.0
2006-10-25 12:00:00,17.83,17.83,17.8,17.81,6400.0,17.83,17.83,17.8,17.81,6400.0
2006-10-25 12:05:00,17.82,17.85,17.81,17.82,16400.0,17.82,17.85,17.81,17.82,16400.0
2006-10-25 12:10:00,17.82,17.85,17.81,17.85,5300.0,17.82,17.85,17.81,17.85,5300.0
2006-10-25 12:15:00,17.84,17.84,17.82,17.82,3600.0,17.84,17.84,17.82,17.82,3600.0
2006-10-25 12:20:00,17.83,17.83,17.8,17.81,12300.0,17.83,17.83,17.8,17.81,12300.0
2006-10-25 12:25:00,17.8,17.84,17.77,17.8,30800.0,17.8,17.84,17.77,17.8,30800.0
2006-10-25 12:30:00,17.79,17.79,17.77,17.78,1600.0,17.79,17.79,17.77,17.78,1600.0
2006-10-25 12:35:00,17.77,17.81,17.77,17.81,2100.0,17.77,17.81,17.77,17.81,2100.0
2006-10-25 12:40:00,17.8,17.81,17.77,17.77,7900.0,17.8,17.81,17.77,17.77,7900.0
2006-10-25 12:45:00,17.77,17.77,17.76,17.77,7600.0,17.77,17.77,17.76,17.77,7600.0
2006-10-25 12:50:00,17.77,17.77,17.76,17.76,20300.0,17.77,17.77,17.76,17.76,20300.0
2006-10-25 12:55:00,17.77,17.77,17.76,17.77,3300.0,17.77,17.77,17.76,17.77,3300.0
2006-10-25 13:00:00,17.76,17.77,17.75,17.76,10000.0,17.76,17.77,17.75,17.76,10000.0
2006-10-25 13:05:00,17.76,17.77,17.73,17.74,7900.0,17.76,17.77,17.73,17.74,7900.0
2006-10-25 13:10:00,17.75,17.8,17.74,17.77,23100.0,17.75,17.8,17.74,17.77,23100.0
2006-10-25 13:15:00,17.77,17.8,17.77,17.79,3800.0,17.77,17.8,17.77,17.79,3800.0
2006-10-25 13:20:00,17.78,17.78,17.77,17.78,1700.0,17.78,17.78,17.77,17.78,1700.0
2006-10-25 13:25:00,17.77,17.8,17.77,17.78,3600.0,17.77,17.8,17.77,17.78,3600.0
2006-10-25 13:30:00,17.79,17.81,17.79,17.8,5400.0,17.79,17.81,17.79,17.8,5400.0
2006-10-25 13:35:00,17.8,17.83,17.8,17.81,13300.0,17.8,17.83,17.8,17.81,13300.0
2006-10-25 13:40:00,17.81,17.86,17.81,17.84,14000.0,17.81,17.86,17.81,17.84,14000.0
2006-10-25 13:45:00,17.83,17.83,17.77,17.79,8300.0,17.83,17.83,17.77,17.79,8300.0
2006-10-25 13:50:00,17.79,17.82,17.77,17.8,8200.0,17.79,17.82,17.77,17.8,8200.0
2006-10-25 13:55:00,17.79,17.83,17.76,17.78,9500.0,17.79,17.83,17.76,17.78,9500.0
2006-10-25 14:00:00,17.79,17.79,17.77,17.77,3200.0,17.79,17.79,17.77,17.77,3200.0
2006-10-25 14:05:00,17.78,17.78,17.77,17.77,2800.0,17.78,17.78,17.77,17.77,2800.0
2006-10-25 14:10:00,17.76,17.82,17.72,17.79,20600.0,17.76,17.82,17.72,17.79,20600.0
2006-10-25 14:15:00,17.79,17.86,17.79,17.86,13500.0,17.79,17.86,17.79,17.86,13500.0
2006-10-25 14:20:00,17.85,17.85,17.72,17.77,46200.0,17.85,17.85,17.72,17.77,46200.0
2006-10-25 14:25:00,17.78,17.79,17.64,17.69,20900.0,17.78,17.79,17.64,17.69,20900.0
2006-10-25 14:30:00,17.68,17.71,17.58,17.69,28700.0,17.68,17.71,17.58,17.69,28700.0
2006-10-25 14:35:00,17.7,17.7,17.53,17.63,18400.0,17.7,17.7,17.53,17.63,18400.0
2006-10-25 14:40:00,17.63,17.67,17.56,17.67,6600.0,17.63,17.67,17.56,17.67,6600.0
2006-10-25 14:45:00,17.66,17.7,17.66,17.7,4500.0,17.66,17.7,17.66,17.7,4500.0
2006-10-25 14:50:00,17.7,17.7,17.64,17.64,6100.0,17.7,17.7,17.64,17.64,6100.0
2006-10-25 14:55:00,17.65,17.67,17.65,17.67,7000.0,17.65,17.67,17.65,17.67,7000.0
2006-10-25 15:00:00,17.67,17.68,17.66,17.68,12400.0,17.67,17.68,17.66,17.68,12400.0
2006-10-25 15:05:00,17.68,17.69,17.66,17.67,6700.0,17.68,17.69,17.66,17.67,6700.0
2006-10-25 15:10:00,17.66,17.7,17.66,17.7,5200.0,17.66,17.7,17.66,17.7,5200.0
2006-10-25 15:15:00,17.7,17.71,17.69,17.71,9300.0,17.7,17.71,17.69,17.71,9300.0
2006-10-25 15:20:00,17.71,17.72,17.7,17.72,8100.0,17.71,17.72,17.7,17.72,8100.0
2006-10-25 15:25:00,17.72,17.76,17.72,17.74,6900.0,17.72,17.76,17.72,17.74,6900.0
2006-10-25 15:30:00,17.74,17.77,17.67,17.72,23400.0,17.74,17.77,17.67,17.72,23400.0
2006-10-25 15:35:00,17.73,17.77,17.72,17.76,14500.0,17.73,17.77,17.72,17.76,14500.0
2006-10-25 15:40:00,17.76,17.77,17.73,17.75,20800.0,17.76,17.77,17.73,17.75,20800.0
2006-10-25 15:45:00,17.76,17.76,17.72,17.73,20100.0,17.76,17.76,17.72,17.73,20100.0
2006-10-25 15:50:00,17.72,17.74,17.63,17.63,66200.0,17.72,17.74,17.63,17.63,66200.0
2006-10-25 15:55:00,17.63,17.68,17.62,17.68,54500.0,17.63,17.68,17.62,17.68,54500.0
2006-10-26 09:30:00,17.63,17.9,17.63,17.65,58100.0,17.63,17.9,17.63,17.65,58100.0
2006-10-26 09:35:00,17.65,17.75,17.64,17.74,18600.0,17.65,17.75,17.64,17.74,18600.0
2006-10-26 09:40:00,17.75,17.75,17.64,17.67,23700.0,17.75,17.75,17.64,17.67,23700.0
2006-10-26 09:45:00,17.66,17.66,17.63,17.64,14900.0,17.66,17.66,17.63,17.64,14900.0
2006-10-26 09:50:00,17.65,17.65,17.63,17.63,15700.0,17.65,17.65,17.63,17.63,15700.0
2006-10-26 09:55:00,17.63,17.63,17.41,17.49,101800.0,17.63,17.63,17.41,17.49,101800.0
2006-10-26 10:00:00,17.5,17.5,17.46,17.47,9700.0,17.5,17.5,17.46,17.47,9700.0
2006-10-26 10:05:00,17.47,17.51,17.47,17.5,15500.0,17.47,17.51,17.47,17.5,15500.0
2006-10-26 10:10:00,17.49,17.52,17.48,17.52,34400.0,17.49,17.52,17.48,17.52,34400.0
2006-10-26 10:15:00,17.53,17.77,17.52,17.67,27400.0,17.53,17.77,17.52,17.67,27400.0
2006-10-26 10:20:00,17.67,17.67,17.6,17.6,18400.0,17.67,17.67,17.6,17.6,18400.0
2006-10-26 10:25:00,17.6,17.63,17.59,17.63,22500.0,17.6,17.63,17.59,17.63,22500.0
2006-10-26 10:30:00,17.63,17.64,17.61,17.62,22900.0,17.63,17.64,17.61,17.62,22900.0
2006-10-26 10:35:00,17.62,17.63,17.59,17.6,19000.0,17.62,17.63,17.59,17.6,19000.0
2006-10-26 10:40:00,17.6,17.62,17.57,17.6,18700.0,17.6,17.62,17.57,17.6,18700.0
2006-10-26 10:45:00,17.6,17.63,17.6,17.63,14900.0,17.6,17.63,17.6,17.63,14900.0
2006-10-26 10:50:00,17.64,17.64,17.63,17.64,5200.0,17.64,17.64,17.63,17.64,5200.0
2006-10-26 10:55:00,17.63,17.67,17.63,17.66,20000.0,17.63,17.67,17.63,17.66,20000.0
2006-10-26 11:00:00,17.66,17.7,17.63,17.68,18800.0,17.66,17.7,17.63,17.68,18800.0
2006-10-26 11:05:00,17.67,17.77,17.67,17.77,18500.0,17.67,17.77,17.67,17.77,18500.0
2006-10-26 11:10:00,17.77,17.81,17.76,17.79,14500.0,17.77,17.81,17.76,17.79,14500.0
2006-10-26 11:15:00,17.78,17.8,17.77,17.8,15000.0,17.78,17.8,17.77,17.8,15000.0
2006-10-26 11:20:00,17.8,17.8,17.78,17.79,16700.0,17.8,17.8,17.78,17.79,16700.0
2006-10-26 11:25:00,17.78,17.84,17.78,17.84,11300.0,17.78,17.84,17.78,17.84,11300.0
2006-10-26 11:30:00,17.84,17.92,17.83,17.91,33700.0,17.84,17.92,17.83,17.91,33700.0
2006-10-26 11:35:00,17.91,17.95,17.91,17.93,20100.0,17.91,17.95,17.91,17.93,20100.0
2006-10-26 11:40:00,17.92,17.93,17.91,17.93,10800.0,17.92,17.93,17.91,17.93,10800.0
2006-10-26 11:45:00,17.92,17.94,17.92,17.94,6000.0,17.92,17.94,17.92,17.94,6000.0
2006-10-26 11:50:00,17.93,17.94,17.93,17.93,11000.0,17.93,17.94,17.93,17.93,11000.0
2006-10-26 11:55:00,17.94,17.94,17.92,17.92,9900.0,17.94,17.94,17.92,17.92,9900.0
2006-10-26 12:00:00,17.93,17.93,17.92,17.93,6200.0,17.93,17.93,17.92,17.93,6200.0
2006-10-26 12:05:00,17.93,17.95,17.93,17.95,5600.0,17.93,17.95,17.93,17.95,5600.0
2006-10-26 12:10:00,17.95,17.99,17.94,17.98,18600.0,17.95,17.99,17.94,17.98,18600.0
2006-10-26 12:15:00,17.99,17.99,17.98,17.99,11300.0,17.99,17.99,17.98,17.99,11300.0
2006-10-26 12:20:00,17.98,17.99,17.98,17.98,12100.0,17.98,17.99,17.98,17.98,12100.0
2006-10-26 12:25:00,17.98,17.98,17.96,17.96,14400.0,17.98,17.98,17.96,17.96,14400.0
2006-10-26 12:30:00,17.96,17.97,17.94,17.94,15000.0,17.96,17.97,17.94,17.94,15000.0
2006-10-26 12:35:00,17.95,17.95,17.92,17.93,18800.0,17.95,17.95,17.92,17.93,18800.0
2006-10-26 12:40:00,17.93,17.93,17.91,17.93,13700.0,17.93,17.93,17.91,17.93,13700.0
2006-10-26 12:45:00,17.93,17.93,17.92,17.93,5400.0,17.93,17.93,17.92,17.93,5400.0
2006-10-26 12:50:00,17.93,17.93,17.92,17.93,9200.0,17.93,17.93,17.92,17.93,9200.0
2006-10-26 12:55:00,17.93,17.97,17.92,17.97,50900.0,17.93,17.97,17.92,17.97,50900.0
2006-10-26 13:00:00,17.97,17.97,17.95,17.96,14000.0,17.97,17.97,17.95,17.96,14000.0
2006-10-26 13:05:00,17.96,17.96,17.95,17.95,13000.0,17.96,17.96,17.95,17.95,13000.0
2006-10-26 13:10:00,17.95,17.95,17.93,17.95,16000.0,17.95,17.95,17.93,17.95,16000.0
2006-10-26 13:15:00,17.94,17.96,17.94,17.94,13200.0,17.94,17.96,17.94,17.94,13200.0
2006-10-26 13:20:00,17.94,17.96,17.94,17.95,7300.0,17.94,17.96,17.94,17.95,7300.0
2006-10-26 13:25:00,17.96,17.97,17.95,17.96,27100.0,17.96,17.97,17.95,17.96,27100.0
2006-10-26 13:30:00,17.97,17.97,17.96,17.97,12000.0,17.97,17.97,17.96,17.97,12000.0
2006-10-26 13:35:00,17.96,17.97,17.96,17.97,34200.0,17.96,17.97,17.96,17.97,34200.0
2006-10-26 13:40:00,17.97,17.97,17.96,17.97,11900.0,17.97,17.97,17.96,17.97,11900.0
2006-10-26 13:45:00,17.97,17.98,17.96,17.96,14200.0,17.97,17.98,17.96,17.96,14200.0
2006-10-26 13:50:00,17.96,17.97,17.96,17.97,8300.0,17.96,17.97,17.96,17.97,8300.0
2006-10-26 13:55:00,17.97,17.97,17.96,17.97,5700.0,17.97,17.97,17.96,17.97,5700.0
2006-10-26 14:00:00,17.97,18.0,17.96,17.98,34800.0,17.97,18.0,17.96,17.98,34800.0
2006-10-26 14:05:00,17.98,17.99,17.96,17.96,38900.0,17.98,17.99,17.96,17.96,38900.0
2006-10-26 14:10:00,17.96,17.99,17.96,17.99,17800.0,17.96,17.99,17.96,17.99,17800.0
2006-10-26 14:15:00,17.99,17.99,17.94,17.94,40900.0,17.99,17.99,17.94,17.94,40900.0
2006-10-26 14:20:00,17.95,18.0,17.95,17.99,21200.0,17.95,18.0,17.95,17.99,21200.0
2006-10-26 14:25:00,17.99,18.01,17.98,18.0,18800.0,17.99,18.01,17.98,18.0,18800.0
2006-10-26 14:30:00,18.0,18.01,17.98,17.98,44000.0,18.0,18.01,17.98,17.98,44000.0
2006-10-26 14:35:00,17.99,18.02,17.99,18.0,31500.0,17.99,18.02,17.99,18.0,31500.0
2006-10-26 14:40:00,17.99,18.0,17.99,18.0,4700.0,17.99,18.0,17.99,18.0,4700.0
2006-10-26 14:45:00,18.0,18.0,17.99,18.0,12900.0,18.0,18.0,17.99,18.0,12900.0
2006-10-26 14:50:00,18.0,18.0,17.99,17.99,17300.0,18.0,18.0,17.99,17.99,17300.0
2006-10-26 14:55:00,17.99,18.01,17.95,17.96,44200.0,17.99,18.01,17.95,17.96,44200.0
2006-10-26 15:00:00,17.95,17.96,17.94,17.95,26800.0,17.95,17.96,17.94,17.95,26800.0
2006-10-26 15:05:00,17.94,17.95,17.81,17.85,78400.0,17.94,17.95,17.81,17.85,78400.0
2006-10-26 15:10:00,17.84,17.85,17.64,17.71,92600.0,17.84,17.85,17.64,17.71,92600.0
2006-10-26 15:15:00,17.71,17.74,17.66,17.68,47300.0,17.71,17.74,17.66,17.68,47300.0
2006-10-26 15:20:00,17.68,17.71,17.64,17.65,52700.0,17.68,17.71,17.64,17.65,52700.0
2006-10-26 15:25:00,17.65,17.87,17.56,17.68,302500.0,17.65,17.87,17.56,17.68,302500.0
2006-10-26 15:30:00,17.68,17.79,17.68,17.79,27400.0,17.68,17.79,17.68,17.79,27400.0
2006-10-26 15:35:00,17.78,17.8,17.78,17.8,16400.0,17.78,17.8,17.78,17.8,16400.0
2006-10-26 15:40:00,17.81,17.83,17.81,17.81,22200.0,17.81,17.83,17.81,17.81,22200.0
2006-10-26 15:45:00,17.81,17.81,17.76,17.8,69600.0,17.81,17.81,17.76,17.8,69600.0
2006-10-26 15:50:00,17.8,17.8,17.79,17.8,30900.0,17.8,17.8,17.79,17.8,30900.0
2006-10-26 15:55:00,17.8,17.8,17.78,17.8,57300.0,17.8,17.8,17.78,17.8,57300.0
2006-10-27 09:30:00,17.8,17.8,17.75,17.8,27200.0,17.8,17.8,17.75,17.8,27200.0
2006-10-27 09:35:00,17.8,17.8,17.78,17.8,28900.0,17.8,17.8,17.78,17.8,28900.0
2006-10-27 09:40:00,17.79,17.8,17.78,17.8,23100.0,17.79,17.8,17.78,17.8,23100.0
2006-10-27 09:45:00,17.8,17.8,17.76,17.79,13200.0,17.8,17.8,17.76,17.79,13200.0
2006-10-27 09:50:00,17.79,17.79,17.77,17.78,9300.0,17.79,17.79,17.77,17.78,9300.0
2006-10-27 09:55:00,17.78,17.8,17.78,17.8,15800.0,17.78,17.8,17.78,17.8,15800.0
2006-10-27 10:00:00,17.79,17.82,17.79,17.8,47600.0,17.79,17.82,17.79,17.8,47600.0
2006-10-27 10:05:00,17.79,17.81,17.79,17.8,68000.0,17.79,17.81,17.79,17.8,68000.0
2006-10-27 10:10:00,17.8,17.82,17.79,17.8,225800.0,17.8,17.82,17.79,17.8,225800.0
2006-10-27 10:15:00,17.79,17.85,17.79,17.82,60800.0,17.79,17.85,17.79,17.82,60800.0
2006-10-27 10:20:00,17.81,17.82,17.8,17.81,43100.0,17.81,17.82,17.8,17.81,43100.0
2006-10-27 10:25:00,17.81,17.83,17.8,17.83,11000.0,17.81,17.83,17.8,17.83,11000.0
2006-10-27 10:30:00,17.82,17.82,17.81,17.82,31400.0,17.82,17.82,17.81,17.82,31400.0
2006-10-27 10:35:00,17.82,17.85,17.81,17.84,39800.0,17.82,17.85,17.81,17.84,39800.0
2006-10-27 10:40:00,17.84,17.84,17.8,17.82,266100.0,17.84,17.84,17.8,17.82,266100.0
2006-10-27 10:45:00,17.82,17.82,17.81,17.82,9900.0,17.82,17.82,17.81,17.82,9900.0
2006-10-27 10:50:00,17.82,17.82,17.81,17.82,21300.0,17.82,17.82,17.81,17.82,21300.0
2006-10-27 10:55:00,17.82,17.82,17.8,17.81,10600.0,17.82,17.82,17.8,17.81,10600.0
2006-10-27 11:00:00,17.81,17.81,17.79,17.79,23700.0,17.81,17.81,17.79,17.79,23700.0
2006-10-27 11:05:00,17.8,17.81,17.78,17.81,29500.0,17.8,17.81,17.78,17.81,29500.0
2006-10-27 11:10:00,17.81,17.81,17.79,17.8,13100.0,17.81,17.81,17.79,17.8,13100.0
2006-10-27 11:15:00,17.8,17.81,17.79,17.8,13400.0,17.8,17.81,17.79,17.8,13400.0
2006-10-27 11:20:00,17.81,17.81,17.79,17.8,155900.0,17.81,17.81,17.79,17.8,155900.0
2006-10-27 11:25:00,17.81,17.82,17.81,17.81,3800.0,17.81,17.82,17.81,17.81,3800.0
2006-10-27 11:30:00,17.81,17.85,17.8,17.84,11700.0,17.81,17.85,17.8,17.84,11700.0
2006-10-27 11:35:00,17.83,17.85,17.83,17.85,3800.0,17.83,17.85,17.83,17.85,3800.0
2006-10-27 11:40:00,17.85,17.87,17.84,17.86,9100.0,17.85,17.87,17.84,17.86,9100.0
2006-10-27 11:45:00,17.85,17.9,17.85,17.9,11600.0,17.85,17.9,17.85,17.9,11600.0
2006-10-27 11:50:00,17.89,17.9,17.89,17.9,10800.0,17.89,17.9,17.89,17.9,10800.0
2006-10-27 11:55:00,17.9,17.92,17.88,17.92,4400.0,17.9,17.92,17.88,17.92,4400.0
2006-10-27 12:00:00,17.91,17.92,17.88,17.89,17800.0,17.91,17.92,17.88,17.89,17800.0
2006-10-27 12:05:00,17.9,17.9,17.89,17.89,9600.0,17.9,17.9,17.89,17.89,9600.0
2006-10-27 12:10:00,17.9,17.9,17.89,17.89,18200.0,17.9,17.9,17.89,17.89,18200.0
2006-10-27 12:15:00,17.9,17.9,17.89,17.9,5800.0,17.9,17.9,17.89,17.9,5800.0
2006-10-27 12:20:00,17.89,17.9,17.88,17.88,42400.0,17.89,17.9,17.88,17.88,42400.0
2006-10-27 12:25:00,17.89,17.9,17.89,17.9,2800.0,17.89,17.9,17.89,17.9,2800.0
2006-10-27 12:30:00,17.89,17.9,17.89,17.89,4400.0,17.89,17.9,17.89,17.89,4400.0
2006-10-27 12:35:00,17.89,17.9,17.87,17.87,16500.0,17.89,17.9,17.87,17.87,16500.0
2006-10-27 12:40:00,17.87,17.88,17.87,17.88,500.0,17.87,17.88,17.87,17.88,500.0
2006-10-27 12:45:00,17.88,17.9,17.86,17.86,12300.0,17.88,17.9,17.86,17.86,12300.0
2006-10-27 12:50:00,17.86,17.87,17.84,17.86,9700.0,17.86,17.87,17.84,17.86,9700.0
2006-10-27 12:55:00,17.86,17.87,17.86,17.86,2600.0,17.86,17.87,17.86,17.86,2600.0
2006-10-27 13:00:00,17.86,17.9,17.86,17.89,20000.0,17.86,17.9,17.86,17.89,20000.0
2006-10-27 13:05:00,17.89,17.9,17.89,17.9,4200.0,17.89,17.9,17.89,17.9,4200.0
2006-10-27 13:10:00,17.89,17.9,17.87,17.9,23100.0,17.89,17.9,17.87,17.9,23100.0
2006-10-27 13:15:00,17.89,17.9,17.89,17.9,4600.0,17.89,17.9,17.89,17.9,4600.0
2006-10-27 13:20:00,17.9,17.9,17.87,17.88,83500.0,17.9,17.9,17.87,17.88,83500.0
2006-10-27 13:25:00,17.88,17.88,17.84,17.87,8800.0,17.88,17.88,17.84,17.87,8800.0
2006-10-27 13:30:00,17.86,17.87,17.8,17.81,23500.0,17.86,17.87,17.8,17.81,23500.0
2006-10-27 13:35:00,17.82,17.85,17.8,17.83,11500.0,17.82,17.85,17.8,17.83,11500.0
2006-10-27 13:40:00,17.83,17.83,17.77,17.77,40300.0,17.83,17.83,17.77,17.77,40300.0
2006-10-27 13:45:00,17.76,17.76,17.66,17.69,47000.0,17.76,17.76,17.66,17.69,47000.0
2006-10-27 13:50:00,17.7,17.74,17.7,17.71,11500.0,17.7,17.74,17.7,17.71,11500.0
2006-10-27 13:55:00,17.7,17.75,17.7,17.75,17700.0,17.7,17.75,17.7,17.75,17700.0
2006-10-27 14:00:00,17.76,17.79,17.75,17.77,13000.0,17.76,17.79,17.75,17.77,13000.0
2006-10-27 14:05:00,17.77,17.8,17.75,17.76,15800.0,17.77,17.8,17.75,17.76,15800.0
2006-10-27 14:10:00,17.77,17.79,17.76,17.77,10400.0,17.77,17.79,17.76,17.77,10400.0
2006-10-27 14:15:00,17.76,17.8,17.76,17.8,12000.0,17.76,17.8,17.76,17.8,12000.0
2006-10-27 14:20:00,17.79,17.8,17.79,17.8,15400.0,17.79,17.8,17.79,17.8,15400.0
2006-10-27 14:25:00,17.79,17.8,17.78,17.78,129400.0,17.79,17.8,17.78,17.78,129400.0
2006-10-27 14:30:00,17.78,17.8,17.73,17.79,48200.0,17.78,17.8,17.73,17.79,48200.0
2006-10-27 14:35:00,17.78,17.79,17.75,17.76,6300.0,17.78,17.79,17.75,17.76,6300.0
2006-10-27 14:40:00,17.76,17.78,17.7,17.76,14600.0,17.76,17.78,17.7,17.76,14600.0
2006-10-27 14:45:00,17.76,17.76,17.74,17.76,6500.0,17.76,17.76,17.74,17.76,6500.0
2006-10-27 14:50:00,17.76,17.76,17.69,17.71,15100.0,17.76,17.76,17.69,17.71,15100.0
2006-10-27 14:55:00,17.71,17.75,17.7,17.75,10600.0,17.71,17.75,17.7,17.75,10600.0
2006-10-27 15:00:00,17.74,17.76,17.7,17.76,16900.0,17.74,17.76,17.7,17.76,16900.0
2006-10-27 15:05:00,17.76,17.76,17.67,17.7,98000.0,17.76,17.76,17.67,17.7,98000.0
2006-10-27 15:10:00,17.71,17.76,17.71,17.75,5400.0,17.71,17.76,17.71,17.75,5400.0
2006-10-27 15:15:00,17.74,17.75,17.69,17.73,36500.0,17.74,17.75,17.69,17.73,36500.0
2006-10-27 15:20:00,17.73,17.8,17.72,17.79,23900.0,17.73,17.8,17.72,17.79,23900.0
2006-10-27 15:25:00,17.78,17.8,17.77,17.78,28700.0,17.78,17.8,17.77,17.78,28700.0
2006-10-27 15:30:00,17.79,17.8,17.78,17.78,24100.0,17.79,17.8,17.78,17.78,24100.0
2006-10-27 15:35:00,17.78,17.8,17.78,17.79,17000.0,17.78,17.8,17.78,17.79,17000.0
2006-10-27 15:40:00,17.8,17.8,17.76,17.76,36200.0,17.8,17.8,17.76,17.76,36200.0
2006-10-27 15:45:00,17.75,17.78,17.75,17.77,18000.0,17.75,17.78,17.75,17.77,18000.0
2006-10-27 15:50:00,17.76,17.8,17.73,17.77,54800.0,17.76,17.8,17.73,17.77,54800.0
2006-10-27 15:55:00,17.77,17.78,17.75,17.76,33900.0,17.77,17.78,17.75,17.76,33900.0
2006-10-30 09:30:00,17.67,17.78,17.66,17.76,74700.0,17.67,17.78,17.66,17.76,74700.0
2006-10-30 09:35:00,17.76,17.77,17.69,17.74,25200.0,17.76,17.77,17.69,17.74,25200.0
2006-10-30 09:40:00,17.74,17.77,17.73,17.75,15100.0,17.74,17.77,17.73,17.75,15100.0
2006-10-30 09:45:00,17.76,17.78,17.73,17.74,22800.0,17.76,17.78,17.73,17.74,22800.0
2006-10-30 09:50:00,17.74,17.75,17.71,17.71,12400.0,17.74,17.75,17.71,17.71,12400.0
2006-10-30 09:55:00,17.72,17.72,17.69,17.69,22300.0,17.72,17.72,17.69,17.69,22300.0
2006-10-30 10:00:00,17.69,17.7,17.69,17.7,18300.0,17.69,17.7,17.69,17.7,18300.0
2006-10-30 10:05:00,17.69,17.7,17.67,17.7,27400.0,17.69,17.7,17.67,17.7,27400.0
2006-10-30 10:10:00,17.7,17.7,17.68,17.68,36100.0,17.7,17.7,17.68,17.68,36100.0
2006-10-30 10:15:00,17.68,17.7,17.68,17.69,8300.0,17.68,17.7,17.68,17.69,8300.0
2006-10-30 10:20:00,17.69,17.7,17.69,17.69,15100.0,17.69,17.7,17.69,17.69,15100.0
2006-10-30 10:25:00,17.69,17.7,17.63,17.65,63900.0,17.69,17.7,17.63,17.65,63900.0
2006-10-30 10:30:00,17.65,17.69,17.64,17.68,22100.0,17.65,17.69,17.64,17.68,22100.0
2006-10-30 10:35:00,17.68,17.69,17.68,17.69,6400.0,17.68,17.69,17.68,17.69,6400.0
2006-10-30 10:40:00,17.69,17.71,17.67,17.69,54900.0,17.69,17.71,17.67,17.69,54900.0
2006-10-30 10:45:00,17.7,17.71,17.69,17.7,7300.0,17.7,17.71,17.69,17.7,7300.0
2006-10-30 10:50:00,17.71,17.73,17.71,17.72,11400.0,17.71,17.73,17.71,17.72,11400.0
2006-10-30 10:55:00,17.73,17.74,17.72,17.72,4900.0,17.73,17.74,17.72,17.72,4900.0
2006-10-30 11:00:00,17.72,17.75,17.72,17.73,17200.0,17.72,17.75,17.72,17.73,17200.0
2006-10-30 11:05:00,17.73,17.75,17.73,17.75,10600.0,17.73,17.75,17.73,17.75,10600.0
2006-10-30 11:10:00,17.75,17.75,17.74,17.74,14100.0,17.75,17.75,17.74,17.74,14100.0
2006-10-30 11:15:00,17.75,17.75,17.72,17.73,20100.0,17.75,17.75,17.72,17.73,20100.0
2006-10-30 11:20:00,17.73,17.73,17.71,17.73,55400.0,17.73,17.73,17.71,17.73,55400.0
2006-10-30 11:25:00,17.73,17.73,17.7,17.73,7800.0,17.73,17.73,17.7,17.73,7800.0
2006-10-30 11:30:00,17.72,17.73,17.71,17.71,15300.0,17.72,17.73,17.71,17.71,15300.0
2006-10-30 11:35:00,17.7,17.71,17.7,17.71,20100.0,17.7,17.71,17.7,17.71,20100.0
2006-10-30 11:40:00,17.71,17.72,17.7,17.71,27900.0,17.71,17.72,17.7,17.71,27900.0
2006-10-30 11:45:00,17.71,17.72,17.71,17.72,19200.0,17.71,17.72,17.71,17.72,19200.0
2006-10-30 11:50:00,17.72,17.72,17.71,17.72,3300.0,17.72,17.72,17.71,17.72,3300.0
2006-10-30 11:55:00,17.71,17.72,17.71,17.72,32300.0,17.71,17.72,17.71,17.72,32300.0
2006-10-30 12:00:00,17.71,17.72,17.71,17.72,9600.0,17.71,17.72,17.71,17.72,9600.0
2006-10-30 12:05:00,17.71,17.72,17.71,17.72,3600.0,17.71,17.72,17.71,17.72,3600.0
2006-10-30 12:10:00,17.72,17.73,17.71,17.72,6900.0,17.72,17.73,17.71,17.72,6900.0
2006-10-30 12:15:00,17.72,17.73,17.7,17.7,26600.0,17.72,17.73,17.7,17.7,26600.0
2006-10-30 12:20:00,17.69,17.71,17.69,17.7,8600.0,17.69,17.71,17.69,17.7,8600.0
2006-10-30 12:25:00,17.7,17.71,17.69,17.7,34200.0,17.7,17.71,17.69,17.7,34200.0
2006-10-30 12:30:00,17.7,17.7,17.69,17.69,5200.0,17.7,17.7,17.69,17.69,5200.0
2006-10-30 12:35:00,17.69,17.71,17.69,17.7,11800.0,17.69,17.71,17.69,17.7,11800.0
2006-10-30 12:40:00,17.7,17.71,17.69,17.71,9600.0,17.7,17.71,17.69,17.71,9600.0
2006-10-30 12:45:00,17.7,17.71,17.7,17.7,12300.0,17.7,17.71,17.7,17.7,12300.0
2006-10-30 12:50:00,17.7,17.71,17.69,17.7,7300.0,17.7,17.71,17.69,17.7,7300.0
2006-10-30 12:55:00,17.7,17.71,17.69,17.7,43600.0,17.7,17.71,17.69,17.7,43600.0
2006-10-30 13:00:00,17.7,17.71,17.7,17.71,10900.0,17.7,17.71,17.7,17.71,10900.0
2006-10-30 13:05:00,17.7,17.71,17.7,17.7,7400.0,17.7,17.71,17.7,17.7,7400.0
2006-10-30 13:10:00,17.71,17.71,17.69,17.69,8000.0,17.71,17.71,17.69,17.69,8000.0
2006-10-30 13:15:00,17.69,17.71,17.69,17.71,8000.0,17.69,17.71,17.69,17.71,8000.0
2006-10-30 13:20:00,17.71,17.74,17.71,17.74,55000.0,17.71,17.74,17.71,17.74,55000.0
2006-10-30 13:25:00,17.74,17.74,17.7,17.73,21400.0,17.74,17.74,17.7,17.73,21400.0
2006-10-30 13:30:00,17.73,17.76,17.73,17.75,8500.0,17.73,17.76,17.73,17.75,8500.0
2006-10-30 13:35:00,17.75,17.76,17.75,17.76,6900.0,17.75,17.76,17.75,17.76,6900.0
2006-10-30 13:40:00,17.75,17.78,17.75,17.78,17400.0,17.75,17.78,17.75,17.78,17400.0
2006-10-30 13:45:00,17.78,17.78,17.75,17.78,40900.0,17.78,17.78,17.75,17.78,40900.0
2006-10-30 13:50:00,17.78,17.78,17.77,17.77,8500.0,17.78,17.78,17.77,17.77,8500.0
2006-10-30 13:55:00,17.78,17.78,17.77,17.77,22100.0,17.78,17.78,17.77,17.77,22100.0
2006-10-30 14:00:00,17.77,17.78,17.77,17.77,8700.0,17.77,17.78,17.77,17.77,8700.0
2006-10-30 14:05:00,17.78,17.78,17.77,17.78,7100.0,17.78,17.78,17.77,17.78,7100.0
2006-10-30 14:10:00,17.78,17.78,17.76,17.76,23600.0,17.78,17.78,17.76,17.76,23600.0
2006-10-30 14:15:00,17.77,17.78,17.76,17.77,19300.0,17.77,17.78,17.76,17.77,19300.0
2006-10-30 14:20:00,17.78,17.78,17.77,17.77,40300.0,17.78,17.78,17.77,17.77,40300.0
2006-10-30 14:25:00,17.78,17.78,17.77,17.77,13900.0,17.78,17.78,17.77,17.77,13900.0
2006-10-30 14:30:00,17.77,17.78,17.77,17.77,8500.0,17.77,17.78,17.77,17.77,8500.0
2006-10-30 14:35:00,17.78,17.78,17.77,17.77,16800.0,17.78,17.78,17.77,17.77,16800.0
2006-10-30 14:40:00,17.78,17.8,17.78,17.79,66400.0,17.78,17.8,17.78,17.79,66400.0
2006-10-30 14:45:00,17.79,17.82,17.79,17.8,14000.0,17.79,17.82,17.79,17.8,14000.0
2006-10-30 14:50:00,17.81,17.82,17.79,17.82,57500.0,17.81,17.82,17.79,17.82,57500.0
2006-10-30 14:55:00,17.81,17.82,17.81,17.82,24000.0,17.81,17.82,17.81,17.82,24000.0
2006-10-30 15:00:00,17.81,17.82,17.8,17.8,22400.0,17.81,17.82,17.8,17.8,22400.0
2006-10-30 15:05:00,17.8,17.81,17.79,17.81,62900.0,17.8,17.81,17.79,17.81,62900.0
2006-10-30 15:10:00,17.8,17.81,17.79,17.8,16300.0,17.8,17.81,17.79,17.8,16300.0
2006-10-30 15:15:00,17.8,17.8,17.77,17.77,28700.0,17.8,17.8,17.77,17.77,28700.0
2006-10-30 15:20:00,17.76,17.77,17.72,17.74,60000.0,17.76,17.77,17.72,17.74,60000.0
2006-10-30 15:25:00,17.74,17.75,17.74,17.75,16000.0,17.74,17.75,17.74,17.75,16000.0
2006-10-30 15:30:00,17.75,17.77,17.74,17.77,9400.0,17.75,17.77,17.74,17.77,9400.0
2006-10-30 15:35:00,17.77,17.78,17.76,17.76,19800.0,17.77,17.78,17.76,17.76,19800.0
2006-10-30 15:40:00,17.76,17.78,17.76,17.78,28700.0,17.76,17.78,17.76,17.78,28700.0
2006-10-30 15:45:00,17.77,17.8,17.77,17.8,59900.0,17.77,17.8,17.77,17.8,59900.0
2006-10-30 15:50:00,17.8,17.8,17.77,17.78,34800.0,17.8,17.8,17.77,17.78,34800.0
2006-10-30 15:55:00,17.78,17.79,17.75,17.75,73700.0,17.78,17.79,17.75,17.75,73700.0
2006-10-31 09:30:00,17.7,17.79,17.61,17.78,61500.0,17.7,17.79,17.61,17.78,61500.0
2006-10-31 09:35:00,17.79,17.8,17.77,17.8,14400.0,17.79,17.8,17.77,17.8,14400.0
2006-10-31 09:40:00,17.8,17.8,17.75,17.76,19800.0,17.8,17.8,17.75,17.76,19800.0
2006-10-31 09:45:00,17.76,17.78,17.75,17.78,4900.0,17.76,17.78,17.75,17.78,4900.0
2006-10-31 09:50:00,17.78,17.78,17.77,17.77,10000.0,17.78,17.78,17.77,17.77,10000.0
2006-10-31 09:55:00,17.77,17.79,17.77,17.78,13700.0,17.77,17.79,17.77,17.78,13700.0
2006-10-31 10:00:00,17.78,17.81,17.75,17.8,16300.0,17.78,17.81,17.75,17.8,16300.0
2006-10-31 10:05:00,17.79,17.8,17.74,17.74,22100.0,17.79,17.8,17.74,17.74,22100.0
2006-10-31 10:10:00,17.75,17.76,17.74,17.76,19900.0,17.75,17.76,17.74,17.76,19900.0
2006-10-31 10:15:00,17.76,17.78,17.73,17.75,25200.0,17.76,17.78,17.73,17.75,25200.0
2006-10-31 10:20:00,17.75,17.75,17.72,17.74,20100.0,17.75,17.75,17.72,17.74,20100.0
2006-10-31 10:25:00,17.74,17.76,17.7,17.76,17900.0,17.74,17.76,17.7,17.76,17900.0
2006-10-31 10:30:00,17.78,17.82,17.75,17.76,18300.0,17.78,17.82,17.75,17.76,18300.0
2006-10-31 10:35:00,17.76,17.76,17.75,17.75,4000.0,17.76,17.76,17.75,17.75,4000.0
2006-10-31 10:40:00,17.75,17.77,17.75,17.77,10100.0,17.75,17.77,17.75,17.77,10100.0
2006-10-31 10:45:00,17.77,17.78,17.76,17.77,8000.0,17.77,17.78,17.76,17.77,8000.0
2006-10-31 10:50:00,17.78,17.81,17.78,17.8,9600.0,17.78,17.81,17.78,17.8,9600.0
2006-10-31 10:55:00,17.8,17.82,17.8,17.82,7300.0,17.8,17.82,17.8,17.82,7300.0
2006-10-31 11:00:00,17.82,17.83,17.82,17.83,8200.0,17.82,17.83,17.82,17.83,8200.0
2006-10-31 11:05:00,17.83,17.83,17.81,17.82,9400.0,17.83,17.83,17.81,17.82,9400.0
2006-10-31 11:10:00,17.82,17.82,17.79,17.8,20600.0,17.82,17.82,17.79,17.8,20600.0
2006-10-31 11:15:00,17.79,17.8,17.78,17.8,15000.0,17.79,17.8,17.78,17.8,15000.0
2006-10-31 11:20:00,17.79,17.79,17.79,17.79,10500.0,17.79,17.79,17.79,17.79,10500.0
2006-10-31 11:25:00,17.78,17.8,17.78,17.8,6700.0,17.78,17.8,17.78,17.8,6700.0
2006-10-31 11:30:00,17.8,17.83,17.8,17.83,14800.0,17.8,17.83,17.8,17.83,14800.0
2006-10-31 11:35:00,17.83,17.84,17.82,17.82,10000.0,17.83,17.84,17.82,17.82,10000.0
2006-10-31 11:40:00,17.82,17.84,17.82,17.84,11000.0,17.82,17.84,17.82,17.84,11000.0
2006-10-31 11:45:00,17.83,17.83,17.82,17.82,13200.0,17.83,17.83,17.82,17.82,13200.0
2006-10-31 11:50:00,17.82,17.83,17.78,17.79,16500.0,17.82,17.83,17.78,17.79,16500.0
2006-10-31 11:55:00,17.79,17.81,17.78,17.79,15600.0,17.79,17.81,17.78,17.79,15600.0
2006-10-31 12:00:00,17.78,17.81,17.78,17.8,11600.0,17.78,17.81,17.78,17.8,11600.0
2006-10-31 12:05:00,17.8,17.82,17.79,17.81,29300.0,17.8,17.82,17.79,17.81,29300.0
2006-10-31 12:10:00,17.81,17.82,17.8,17.81,19400.0,17.81,17.82,17.8,17.81,19400.0
2006-10-31 12:15:00,17.81,17.81,17.78,17.8,20700.0,17.81,17.81,17.78,17.8,20700.0
2006-10-31 12:20:00,17.8,17.82,17.8,17.81,6600.0,17.8,17.82,17.8,17.81,6600.0
2006-10-31 12:25:00,17.81,17.84,17.8,17.82,20100.0,17.81,17.84,17.8,17.82,20100.0
2006-10-31 12:30:00,17.82,17.83,17.81,17.81,6800.0,17.82,17.83,17.81,17.81,6800.0
2006-10-31 12:35:00,17.82,17.82,17.77,17.77,38000.0,17.82,17.82,17.77,17.77,38000.0
2006-10-31 12:40:00,17.77,17.78,17.72,17.72,14700.0,17.77,17.78,17.72,17.72,14700.0
2006-10-31 12:45:00,17.72,17.76,17.72,17.76,23900.0,17.72,17.76,17.72,17.76,23900.0
2006-10-31 12:50:00,17.76,17.78,17.76,17.76,10000.0,17.76,17.78,17.76,17.76,10000.0
2006-10-31 12:55:00,17.76,17.76,17.69,17.69,18700.0,17.76,17.76,17.69,17.69,18700.0
2006-10-31 13:00:00,17.7,17.7,17.69,17.7,8600.0,17.7,17.7,17.69,17.7,8600.0
2006-10-31 13:05:00,17.69,17.75,17.68,17.75,40200.0,17.69,17.75,17.68,17.75,40200.0
2006-10-31 13:10:00,17.75,17.77,17.74,17.74,17200.0,17.75,17.77,17.74,17.74,17200.0
2006-10-31 13:15:00,17.74,17.77,17.73,17.74,30900.0,17.74,17.77,17.73,17.74,30900.0
2006-10-31 13:20:00,17.73,17.77,17.72,17.76,24700.0,17.73,17.77,17.72,17.76,24700.0
2006-10-31 13:25:00,17.75,17.76,17.75,17.76,40000.0,17.75,17.76,17.75,17.76,40000.0
2006-10-31 13:30:00,17.76,17.76,17.75,17.76,5900.0,17.76,17.76,17.75,17.76,5900.0
2006-10-31 13:35:00,17.76,17.76,17.75,17.76,1700.0,17.76,17.76,17.75,17.76,1700.0
2006-10-31 13:40:00,17.76,17.77,17.75,17.76,8300.0,17.76,17.77,17.75,17.76,8300.0
2006-10-31 13:45:00,17.77,17.79,17.77,17.78,3900.0,17.77,17.79,17.77,17.78,3900.0
2006-10-31 13:50:00,17.78,17.79,17.78,17.78,1600.0,17.78,17.79,17.78,17.78,1600.0
2006-10-31 13:55:00,17.78,17.79,17.77,17.77,7500.0,17.78,17.79,17.77,17.77,7500.0
2006-10-31 14:00:00,17.77,17.78,17.77,17.78,12700.0,17.77,17.78,17.77,17.78,12700.0
2006-10-31 14:05:00,17.77,17.79,17.77,17.78,5800.0,17.77,17.79,17.77,17.78,5800.0
2006-10-31 14:10:00,17.77,17.79,17.77,17.79,1900.0,17.77,17.79,17.77,17.79,1900.0
2006-10-31 14:15:00,17.79,17.83,17.79,17.83,16300.0,17.79,17.83,17.79,17.83,16300.0
2006-10-31 14:20:00,17.83,17.85,17.82,17.82,25900.0,17.83,17.85,17.82,17.82,25900.0
2006-10-31 14:25:00,17.83,17.84,17.82,17.82,13800.0,17.83,17.84,17.82,17.82,13800.0
2006-10-31 14:30:00,17.82,17.84,17.82,17.84,10100.0,17.82,17.84,17.82,17.84,10100.0
2006-10-31 14:35:00,17.84,17.85,17.83,17.85,14800.0,17.84,17.85,17.83,17.85,14800.0
2006-10-31 14:40:00,17.84,17.85,17.84,17.85,7500.0,17.84,17.85,17.84,17.85,7500.0
2006-10-31 14:45:00,17.85,17.88,17.85,17.88,19800.0,17.85,17.88,17.85,17.88,19800.0
2006-10-31 14:50:00,17.87,17.89,17.87,17.89,9900.0,17.87,17.89,17.87,17.89,9900.0
2006-10-31 14:55:00,17.88,17.91,17.88,17.89,18200.0,17.88,17.91,17.88,17.89,18200.0
2006-10-31 15:00:00,17.89,17.89,17.88,17.88,12100.0,17.89,17.89,17.88,17.88,12100.0
2006-10-31 15:05:00,17.88,17.89,17.88,17.89,15100.0,17.88,17.89,17.88,17.89,15100.0
2006-10-31 15:10:00,17.89,17.9,17.88,17.9,30400.0,17.89,17.9,17.88,17.9,30400.0
2006-10-31 15:15:00,17.9,17.91,17.89,17.89,12500.0,17.9,17.91,17.89,17.89,12500.0
2006-10-31 15:20:00,17.89,17.93,17.89,17.93,26500.0,17.89,17.93,17.89,17.93,26500.0
2006-10-31 15:25:00,17.92,17.95,17.92,17.92,162600.0,17.92,17.95,17.92,17.92,162600.0
2006-10-31 15:30:00,17.92,17.96,17.92,17.94,41000.0,17.92,17.96,17.92,17.94,41000.0
2006-10-31 15:35:00,17.94,17.96,17.93,17.96,30000.0,17.94,17.96,17.93,17.96,30000.0
2006-10-31 15:40:00,17.96,17.97,17.95,17.95,21600.0,17.96,17.97,17.95,17.95,21600.0
2006-10-31 15:45:00,17.96,17.96,17.95,17.95,24100.0,17.96,17.96,17.95,17.95,24100.0
2006-10-31 15:50:00,17.95,17.96,17.83,17.85,89300.0,17.95,17.96,17.83,17.85,89300.0
2006-10-31 15:55:00,17.86,17.86,17.8,17.84,129700.0,17.86,17.86,17.8,17.84,129700.0
2006-11-01 09:30:00,18.0,18.05,17.97,18.01,161700.0,18.0,18.05,17.97,18.01,161700.0
2006-11-01 09:35:00,18.0,18.03,17.99,18.01,54800.0,18.0,18.03,17.99,18.01,54800.0
2006-11-01 09:40:00,18.0,18.03,18.0,18.02,10700.0,18.0,18.03,18.0,18.02,10700.0
2006-11-01 09:45:00,18.03,18.04,18.02,18.03,5100.0,18.03,18.04,18.02,18.03,5100.0
2006-11-01 09:50:00,18.04,18.04,18.0,18.01,19300.0,18.04,18.04,18.0,18.01,19300.0
2006-11-01 09:55:00,18.01,18.02,18.01,18.01,44800.0,18.01,18.02,18.01,18.01,44800.0
2006-11-01 10:00:00,18.01,18.02,17.99,18.01,137600.0,18.01,18.02,17.99,18.01,137600.0
2006-11-01 10:05:00,18.01,18.03,18.01,18.03,24000.0,18.01,18.03,18.01,18.03,24000.0
2006-11-01 10:10:00,18.02,18.03,18.0,18.0,40900.0,18.02,18.03,18.0,18.0,40900.0
2006-11-01 10:15:00,18.0,18.01,17.97,17.97,21300.0,18.0,18.01,17.97,17.97,21300.0
2006-11-01 10:20:00,17.97,17.98,17.93,17.93,18900.0,17.97,17.98,17.93,17.93,18900.0
2006-11-01 10:25:00,17.93,17.95,17.92,17.95,22600.0,17.93,17.95,17.92,17.95,22600.0
2006-11-01 10:30:00,17.95,17.96,17.93,17.95,19700.0,17.95,17.96,17.93,17.95,19700.0
2006-11-01 10:35:00,17.96,17.96,17.94,17.95,21600.0,17.96,17.96,17.94,17.95,21600.0
2006-11-01 10:40:00,17.95,17.97,17.95,17.96,19800.0,17.95,17.97,17.95,17.96,19800.0
2006-11-01 10:45:00,17.96,17.97,17.95,17.97,10500.0,17.96,17.97,17.95,17.97,10500.0
2006-11-01 10:50:00,17.98,17.98,17.93,17.93,16400.0,17.98,17.98,17.93,17.93,16400.0
2006-11-01 10:55:00,17.93,17.94,17.93,17.93,11300.0,17.93,17.94,17.93,17.93,11300.0
2006-11-01 11:00:00,17.94,17.96,17.93,17.94,32700.0,17.94,17.96,17.93,17.94,32700.0
2006-11-01 11:05:00,17.94,17.96,17.94,17.94,22300.0,17.94,17.96,17.94,17.94,22300.0
2006-11-01 11:10:00,17.94,17.95,17.92,17.93,14800.0,17.94,17.95,17.92,17.93,14800.0
2006-11-01 11:15:00,17.93,17.94,17.93,17.93,18400.0,17.93,17.94,17.93,17.93,18400.0
2006-11-01 11:20:00,17.93,17.96,17.93,17.95,39100.0,17.93,17.96,17.93,17.95,39100.0
2006-11-01 11:25:00,17.95,17.96,17.94,17.96,14400.0,17.95,17.96,17.94,17.96,14400.0
2006-11-01 11:30:00,17.96,17.96,17.93,17.93,68500.0,17.96,17.96,17.93,17.93,68500.0
2006-11-01 11:35:00,17.93,17.94,17.93,17.93,24900.0,17.93,17.94,17.93,17.93,24900.0
2006-11-01 11:40:00,17.93,17.95,17.92,17.93,13100.0,17.93,17.95,17.92,17.93,13100.0
2006-11-01 11:45:00,17.93,17.96,17.91,17.95,30700.0,17.93,17.96,17.91,17.95,30700.0
2006-11-01 11:50:00,17.96,17.96,17.89,17.95,35100.0,17.96,17.96,17.89,17.95,35100.0
2006-11-01 11:55:00,17.94,17.95,17.93,17.94,9500.0,17.94,17.95,17.93,17.94,9500.0
2006-11-01 12:00:00,17.93,17.95,17.91,17.91,15200.0,17.93,17.95,17.91,17.91,15200.0
2006-11-01 12:05:00,17.91,17.91,17.89,17.89,13700.0,17.91,17.91,17.89,17.89,13700.0
2006-11-01 12:10:00,17.89,17.9,17.89,17.9,2800.0,17.89,17.9,17.89,17.9,2800.0
2006-11-01 12:15:00,17.89,17.92,17.89,17.91,11400.0,17.89,17.92,17.89,17.91,11400.0
2006-11-01 12:20:00,17.9,17.91,17.9,17.91,4400.0,17.9,17.91,17.9,17.91,4400.0
2006-11-01 12:25:00,17.9,17.92,17.85,17.91,39200.0,17.9,17.92,17.85,17.91,39200.0
2006-11-01 12:30:00,17.91,17.91,17.87,17.88,18900.0,17.91,17.91,17.87,17.88,18900.0
2006-11-01 12:35:00,17.89,17.9,17.88,17.9,9400.0,17.89,17.9,17.88,17.9,9400.0
2006-11-01 12:40:00,17.89,17.9,17.84,17.84,23800.0,17.89,17.9,17.84,17.84,23800.0
2006-11-01 12:45:00,17.83,17.84,17.82,17.82,20200.0,17.83,17.84,17.82,17.82,20200.0
2006-11-01 12:50:00,17.81,17.84,17.81,17.84,19600.0,17.81,17.84,17.81,17.84,19600.0
2006-11-01 12:55:00,17.84,17.87,17.84,17.85,19500.0,17.84,17.87,17.84,17.85,19500.0
2006-11-01 13:00:00,17.84,17.85,17.84,17.84,6600.0,17.84,17.85,17.84,17.84,6600.0
2006-11-01 13:05:00,17.85,17.88,17.84,17.86,16500.0,17.85,17.88,17.84,17.86,16500.0
2006-11-01 13:10:00,17.86,17.91,17.86,17.89,26100.0,17.86,17.91,17.86,17.89,26100.0
2006-11-01 13:15:00,17.89,17.93,17.89,17.93,17100.0,17.89,17.93,17.89,17.93,17100.0
2006-11-01 13:20:00,17.93,17.93,17.92,17.93,11200.0,17.93,17.93,17.92,17.93,11200.0
2006-11-01 13:25:00,17.92,17.98,17.92,17.97,13200.0,17.92,17.98,17.92,17.97,13200.0
2006-11-01 13:30:00,17.97,17.97,17.94,17.94,14600.0,17.97,17.97,17.94,17.94,14600.0
2006-11-01 13:35:00,17.94,17.95,17.94,17.94,12200.0,17.94,17.95,17.94,17.94,12200.0
2006-11-01 13:40:00,17.95,17.96,17.95,17.96,11200.0,17.95,17.96,17.95,17.96,11200.0
2006-11-01 13:45:00,17.95,17.98,17.95,17.96,22400.0,17.95,17.98,17.95,17.96,22400.0
2006-11-01 13:50:00,17.95,17.97,17.95,17.96,5200.0,17.95,17.97,17.95,17.96,5200.0
2006-11-01 13:55:00,17.96,17.97,17.96,17.96,10600.0,17.96,17.97,17.96,17.96,10600.0
2006-11-01 14:00:00,17.96,17.98,17.96,17.97,9400.0,17.96,17.98,17.96,17.97,9400.0
2006-11-01 14:05:00,17.98,17.98,17.96,17.96,13600.0,17.98,17.98,17.96,17.96,13600.0
2006-11-01 14:10:00,17.96,17.98,17.96,17.97,13000.0,17.96,17.98,17.96,17.97,13000.0
2006-11-01 14:15:00,17.96,17.98,17.92,17.93,27300.0,17.96,17.98,17.92,17.93,27300.0
2006-11-01 14:20:00,17.93,17.97,17.93,17.97,27500.0,17.93,17.97,17.93,17.97,27500.0
2006-11-01 14:25:00,17.97,17.98,17.94,17.96,26500.0,17.97,17.98,17.94,17.96,26500.0
2006-11-01 14:30:00,17.96,17.99,17.95,17.95,25800.0,17.96,17.99,17.95,17.95,25800.0
2006-11-01 14:35:00,17.95,17.96,17.92,17.94,21000.0,17.95,17.96,17.92,17.94,21000.0
2006-11-01 14:40:00,17.94,17.94,17.92,17.93,13500.0,17.94,17.94,17.92,17.93,13500.0
2006-11-01 14:45:00,17.92,17.93,17.87,17.87,43000.0,17.92,17.93,17.87,17.87,43000.0
2006-11-01 14:50:00,17.87,17.88,17.86,17.86,17500.0,17.87,17.88,17.86,17.86,17500.0
2006-11-01 14:55:00,17.86,17.88,17.86,17.88,11100.0,17.86,17.88,17.86,17.88,11100.0
2006-11-01 15:00:00,17.87,17.88,17.85,17.85,42000.0,17.87,17.88,17.85,17.85,42000.0
2006-11-01 15:05:00,17.85,17.88,17.8,17.8,109900.0,17.85,17.88,17.8,17.8,109900.0
2006-11-01 15:10:00,17.81,17.86,17.8,17.84,53800.0,17.81,17.86,17.8,17.84,53800.0
2006-11-01 15:15:00,17.84,17.86,17.84,17.84,39500.0,17.84,17.86,17.84,17.84,39500.0
2006-11-01 15:20:00,17.84,17.85,17.84,17.85,35400.0,17.84,17.85,17.84,17.85,35400.0
2006-11-01 15:25:00,17.85,17.85,17.83,17.84,17600.0,17.85,17.85,17.83,17.84,17600.0
2006-11-01 15:30:00,17.85,17.85,17.84,17.84,15300.0,17.85,17.85,17.84,17.84,15300.0
2006-11-01 15:35:00,17.84,17.84,17.82,17.82,40100.0,17.84,17.84,17.82,17.82,40100.0
2006-11-01 15:40:00,17.83,17.83,17.8,17.8,26400.0,17.83,17.83,17.8,17.8,26400.0
2006-11-01 15:45:00,17.81,17.83,17.8,17.83,29600.0,17.81,17.83,17.8,17.83,29600.0
2006-11-01 15:50:00,17.83,17.83,17.82,17.83,51300.0,17.83,17.83,17.82,17.83,51300.0
2006-11-01 15:55:00,17.83,17.83,17.81,17.81,43500.0,17.83,17.83,17.81,17.81,43500.0
2006-11-02 09:30:00,17.8,18.0,17.79,17.86,49600.0,17.8,18.0,17.79,17.86,49600.0
2006-11-02 09:35:00,17.87,17.88,17.84,17.87,21700.0,17.87,17.88,17.84,17.87,21700.0
2006-11-02 09:40:00,17.85,17.85,17.82,17.83,10100.0,17.85,17.85,17.82,17.83,10100.0
2006-11-02 09:45:00,17.84,17.85,17.81,17.82,27200.0,17.84,17.85,17.81,17.82,27200.0
2006-11-02 09:50:00,17.82,17.84,17.81,17.82,22100.0,17.82,17.84,17.81,17.82,22100.0
2006-11-02 09:55:00,17.82,17.85,17.82,17.84,11100.0,17.82,17.85,17.82,17.84,11100.0
2006-11-02 10:00:00,17.84,17.91,17.84,17.89,38200.0,17.84,17.91,17.84,17.89,38200.0
2006-11-02 10:05:00,17.89,17.89,17.88,17.88,15300.0,17.89,17.89,17.88,17.88,15300.0
2006-11-02 10:10:00,17.88,17.9,17.88,17.9,14700.0,17.88,17.9,17.88,17.9,14700.0
2006-11-02 10:15:00,17.9,17.92,17.9,17.91,9100.0,17.9,17.92,17.9,17.91,9100.0
2006-11-02 10:20:00,17.91,17.95,17.91,17.95,27000.0,17.91,17.95,17.91,17.95,27000.0
2006-11-02 10:25:00,17.95,17.98,17.95,17.98,34100.0,17.95,17.98,17.95,17.98,34100.0
2006-11-02 10:30:00,17.94,17.99,17.94,17.98,26400.0,17.94,17.99,17.94,17.98,26400.0
2006-11-02 10:35:00,17.98,18.02,17.97,18.02,63700.0,17.98,18.02,17.97,18.02,63700.0
2006-11-02 10:40:00,18.01,18.02,17.99,18.0,29600.0,18.01,18.02,17.99,18.0,29600.0
2006-11-02 10:45:00,17.99,17.99,17.96,17.97,17800.0,17.99,17.99,17.96,17.97,17800.0
2006-11-02 10:50:00,17.97,18.01,17.97,18.0,29100.0,17.97,18.01,17.97,18.0,29100.0
2006-11-02 10:55:00,18.0,18.0,17.97,17.98,24200.0,18.0,18.0,17.97,17.98,24200.0
2006-11-02 11:00:00,17.98,18.02,17.97,18.02,64000.0,17.98,18.02,17.97,18.02,64000.0
2006-11-02 11:05:00,18.01,18.02,18.0,18.01,15200.0,18.01,18.02,18.0,18.01,15200.0
2006-11-02 11:10:00,18.02,18.03,18.01,18.02,12200.0,18.02,18.03,18.01,18.02,12200.0
2006-11-02 11:15:00,18.02,18.04,18.02,18.03,21600.0,18.02,18.04,18.02,18.03,21600.0
2006-11-02 11:20:00,18.03,18.07,18.03,18.05,96200.0,18.03,18.07,18.03,18.05,96200.0
2006-11-02 11:25:00,18.04,18.07,18.04,18.06,20900.0,18.04,18.07,18.04,18.06,20900.0
2006-11-02 11:30:00,18.07,18.09,18.05,18.07,26500.0,18.07,18.09,18.05,18.07,26500.0
2006-11-02 11:35:00,18.08,18.1,18.07,18.09,27600.0,18.08,18.1,18.07,18.09,27600.0
2006-11-02 11:40:00,18.1,18.1,18.08,18.08,26600.0,18.1,18.1,18.08,18.08,26600.0
2006-11-02 11:45:00,18.09,18.1,18.08,18.09,6100.0,18.09,18.1,18.08,18.09,6100.0
2006-11-02 11:50:00,18.1,18.11,18.09,18.1,31800.0,18.1,18.11,18.09,18.1,31800.0
2006-11-02 11:55:00,18.1,18.11,18.1,18.1,15700.0,18.1,18.11,18.1,18.1,15700.0
2006-11-02 12:00:00,18.1,18.12,18.1,18.12,26400.0,18.1,18.12,18.1,18.12,26400.0
2006-11-02 12:05:00,18.11,18.12,18.1,18.12,28100.0,18.11,18.12,18.1,18.12,28100.0
2006-11-02 12:10:00,18.13,18.14,18.12,18.14,20500.0,18.13,18.14,18.12,18.14,20500.0
2006-11-02 12:15:00,18.13,18.15,18.13,18.13,28500.0,18.13,18.15,18.13,18.13,28500.0
2006-11-02 12:20:00,18.13,18.14,18.12,18.12,13200.0,18.13,18.14,18.12,18.12,13200.0
2006-11-02 12:25:00,18.12,18.14,18.12,18.14,16800.0,18.12,18.14,18.12,18.14,16800.0
2006-11-02 12:30:00,18.13,18.15,18.13,18.14,28700.0,18.13,18.15,18.13,18.14,28700.0
2006-11-02 12:35:00,18.14,18.16,18.12,18.15,33400.0,18.14,18.16,18.12,18.15,33400.0
2006-11-02 12:40:00,18.14,18.15,18.12,18.13,22900.0,18.14,18.15,18.12,18.13,22900.0
2006-11-02 12:45:00,18.13,18.14,18.12,18.13,19900.0,18.13,18.14,18.12,18.13,19900.0
2006-11-02 12:50:00,18.14,18.16,18.13,18.15,17600.0,18.14,18.16,18.13,18.15,17600.0
2006-11-02 12:55:00,18.16,18.16,18.15,18.15,13000.0,18.16,18.16,18.15,18.15,13000.0
2006-11-02 13:00:00,18.16,18.17,18.15,18.15,21400.0,18.16,18.17,18.15,18.15,21400.0
2006-11-02 13:05:00,18.15,18.17,18.15,18.17,22600.0,18.15,18.17,18.15,18.17,22600.0
2006-11-02 13:10:00,18.16,18.17,18.16,18.17,8500.0,18.16,18.17,18.16,18.17,8500.0
2006-11-02 13:15:00,18.16,18.18,18.16,18.18,22100.0,18.16,18.18,18.16,18.18,22100.0
2006-11-02 13:20:00,18.18,18.19,18.18,18.18,24200.0,18.18,18.19,18.18,18.18,24200.0
2006-11-02 13:25:00,18.18,18.22,18.18,18.22,36400.0,18.18,18.22,18.18,18.22,36400.0
2006-11-02 13:30:00,18.22,18.22,18.18,18.19,31300.0,18.22,18.22,18.18,18.19,31300.0
2006-11-02 13:35:00,18.19,18.2,18.18,18.19,9800.0,18.19,18.2,18.18,18.19,9800.0
2006-11-02 13:40:00,18.19,18.2,18.18,18.18,9000.0,18.19,18.2,18.18,18.18,9000.0
2006-11-02 13:45:00,18.19,18.2,18.18,18.18,38100.0,18.19,18.2,18.18,18.18,38100.0
2006-11-02 13:50:00,18.18,18.18,18.16,18.16,20000.0,18.18,18.18,18.16,18.16,20000.0
2006-11-02 13:55:00,18.16,18.17,18.16,18.16,4200.0,18.16,18.17,18.16,18.16,4200.0
2006-11-02 14:00:00,18.17,18.17,18.16,18.16,15300.0,18.17,18.17,18.16,18.16,15300.0
2006-11-02 14:05:00,18.17,18.18,18.16,18.17,45500.0,18.17,18.18,18.16,18.17,45500.0
2006-11-02 14:10:00,18.17,18.18,18.16,18.16,19000.0,18.17,18.18,18.16,18.16,19000.0
2006-11-02 14:15:00,18.17,18.17,18.16,18.17,12700.0,18.17,18.17,18.16,18.17,12700.0
2006-11-02 14:20:00,18.17,18.18,18.16,18.17,40400.0,18.17,18.18,18.16,18.17,40400.0
2006-11-02 14:25:00,18.17,18.19,18.15,18.16,76200.0,18.17,18.19,18.15,18.16,76200.0
2006-11-02 14:30:00,18.15,18.15,18.11,18.12,41200.0,18.15,18.15,18.11,18.12,41200.0
2006-11-02 14:35:00,18.12,18.12,18.11,18.12,7400.0,18.12,18.12,18.11,18.12,7400.0
2006-11-02 14:40:00,18.11,18.12,18.09,18.1,57000.0,18.11,18.12,18.09,18.1,57000.0
2006-11-02 14:45:00,18.11,18.11,18.1,18.1,8400.0,18.11,18.11,18.1,18.1,8400.0
2006-11-02 14:50:00,18.1,18.11,18.1,18.1,32800.0,18.1,18.11,18.1,18.1,32800.0
2006-11-02 14:55:00,18.1,18.11,18.1,18.1,5600.0,18.1,18.11,18.1,18.1,5600.0
2006-11-02 15:00:00,18.1,18.17,18.1,18.15,87700.0,18.1,18.17,18.1,18.15,87700.0
2006-11-02 15:05:00,18.15,18.16,18.15,18.16,27300.0,18.15,18.16,18.15,18.16,27300.0
2006-11-02 15:10:00,18.15,18.16,18.14,18.15,32600.0,18.15,18.16,18.14,18.15,32600.0
2006-11-02 15:15:00,18.14,18.15,18.14,18.15,24200.0,18.14,18.15,18.14,18.15,24200.0
2006-11-02 15:20:00,18.15,18.15,18.14,18.14,43000.0,18.15,18.15,18.14,18.14,43000.0
2006-11-02 15:25:00,18.13,18.14,18.12,18.13,22400.0,18.13,18.14,18.12,18.13,22400.0
2006-11-02 15:30:00,18.12,18.14,18.12,18.13,17900.0,18.12,18.14,18.12,18.13,17900.0
2006-11-02 15:35:00,18.13,18.16,18.13,18.16,40800.0,18.13,18.16,18.13,18.16,40800.0
2006-11-02 15:40:00,18.15,18.16,18.15,18.15,24400.0,18.15,18.16,18.15,18.15,24400.0
2006-11-02 15:45:00,18.16,18.18,18.15,18.18,45500.0,18.16,18.18,18.15,18.18,45500.0
2006-11-02 15:50:00,18.17,18.18,18.17,18.18,38200.0,18.17,18.18,18.17,18.18,38200.0
2006-11-02 15:55:00,18.18,18.18,18.11,18.12,73000.0,18.18,18.18,18.11,18.12,73000.0
2006-11-03 09:30:00,18.08,18.2,18.08,18.19,49900.0,18.08,18.2,18.08,18.19,49900.0
2006-11-03 09:35:00,18.19,18.2,18.12,18.13,21500.0,18.19,18.2,18.12,18.13,21500.0
2006-11-03 09:40:00,18.13,18.15,18.12,18.15,6600.0,18.13,18.15,18.12,18.15,6600.0
2006-11-03 09:45:00,18.15,18.15,18.12,18.12,16000.0,18.15,18.15,18.12,18.12,16000.0
2006-11-03 09:50:00,18.13,18.13,18.07,18.08,52600.0,18.13,18.13,18.07,18.08,52600.0
2006-11-03 09:55:00,18.07,18.1,18.05,18.1,18200.0,18.07,18.1,18.05,18.1,18200.0
2006-11-03 10:00:00,18.1,18.1,18.08,18.08,30600.0,18.1,18.1,18.08,18.08,30600.0
2006-11-03 10:05:00,18.08,18.08,18.04,18.04,25800.0,18.08,18.08,18.04,18.04,25800.0
2006-11-03 10:10:00,18.04,18.04,18.03,18.03,6800.0,18.04,18.04,18.03,18.03,6800.0
2006-11-03 10:15:00,18.04,18.05,18.04,18.04,13900.0,18.04,18.05,18.04,18.04,13900.0
2006-11-03 10:20:00,18.05,18.05,18.01,18.03,22500.0,18.05,18.05,18.01,18.03,22500.0
2006-11-03 10:25:00,18.04,18.04,18.02,18.02,10800.0,18.04,18.04,18.02,18.02,10800.0
2006-11-03 10:30:00,18.03,18.03,18.02,18.02,17200.0,18.03,18.03,18.02,18.02,17200.0
2006-11-03 10:35:00,18.02,18.04,18.02,18.04,16500.0,18.02,18.04,18.02,18.04,16500.0
2006-11-03 10:40:00,18.04,18.05,18.03,18.05,23900.0,18.04,18.05,18.03,18.05,23900.0
2006-11-03 10:45:00,18.05,18.05,18.04,18.04,11600.0,18.05,18.05,18.04,18.04,11600.0
2006-11-03 10:50:00,18.04,18.05,18.04,18.05,46700.0,18.04,18.05,18.04,18.05,46700.0
2006-11-03 10:55:00,18.05,18.08,18.05,18.06,35700.0,18.05,18.08,18.05,18.06,35700.0
2006-11-03 11:00:00,18.07,18.07,18.06,18.07,35200.0,18.07,18.07,18.06,18.07,35200.0
2006-11-03 11:05:00,18.06,18.07,18.06,18.07,14100.0,18.06,18.07,18.06,18.07,14100.0
2006-11-03 11:10:00,18.08,18.09,18.06,18.07,41100.0,18.08,18.09,18.06,18.07,41100.0
2006-11-03 11:15:00,18.07,18.07,18.04,18.04,43800.0,18.07,18.07,18.04,18.04,43800.0
2006-11-03 11:20:00,18.04,18.04,17.98,18.0,67400.0,18.04,18.04,17.98,18.0,67400.0
2006-11-03 11:25:00,18.0,18.03,17.99,18.03,38800.0,18.0,18.03,17.99,18.03,38800.0
2006-11-03 11:30:00,18.03,18.05,18.02,18.05,8800.0,18.03,18.05,18.02,18.05,8800.0
2006-11-03 11:35:00,18.05,18.05,18.04,18.04,32500.0,18.05,18.05,18.04,18.04,32500.0
2006-11-03 11:40:00,18.04,18.04,18.0,18.01,17600.0,18.04,18.04,18.0,18.01,17600.0
2006-11-03 11:45:00,18.02,18.02,17.98,18.0,20500.0,18.02,18.02,17.98,18.0,20500.0
2006-11-03 11:50:00,17.99,18.0,17.98,17.98,25700.0,17.99,18.0,17.98,17.98,25700.0
2006-11-03 11:55:00,17.98,18.0,17.98,17.99,18900.0,17.98,18.0,17.98,17.99,18900.0
2006-11-03 12:00:00,17.99,18.0,17.99,18.0,20700.0,17.99,18.0,17.99,18.0,20700.0
2006-11-03 12:05:00,18.0,18.01,17.99,18.01,17600.0,18.0,18.01,17.99,18.01,17600.0
2006-11-03 12:10:00,18.0,18.03,18.0,18.03,21400.0,18.0,18.03,18.0,18.03,21400.0
2006-11-03 12:15:00,18.02,18.02,17.99,18.0,30400.0,18.02,18.02,17.99,18.0,30400.0
2006-11-03 12:20:00,18.0,18.0,17.99,18.0,18500.0,18.0,18.0,17.99,18.0,18500.0
2006-11-03 12:25:00,18.0,18.01,17.99,18.01,39300.0,18.0,18.01,17.99,18.01,39300.0
2006-11-03 12:30:00,18.0,18.02,18.0,18.02,12600.0,18.0,18.02,18.0,18.02,12600.0
2006-11-03 12:35:00,18.02,18.05,18.02,18.04,9900.0,18.02,18.05,18.02,18.04,9900.0
2006-11-03 12:40:00,18.05,18.05,18.03,18.03,43000.0,18.05,18.05,18.03,18.03,43000.0
2006-11-03 12:45:00,18.04,18.05,18.03,18.05,10300.0,18.04,18.05,18.03,18.05,10300.0
2006-11-03 12:50:00,18.04,18.05,18.03,18.04,33000.0,18.04,18.05,18.03,18.04,33000.0
2006-11-03 12:55:00,18.03,18.04,18.02,18.03,10400.0,18.03,18.04,18.02,18.03,10400.0
2006-11-03 13:00:00,18.03,18.04,18.03,18.03,15600.0,18.03,18.04,18.03,18.03,15600.0
2006-11-03 13:05:00,18.03,18.05,18.03,18.04,20500.0,18.03,18.05,18.03,18.04,20500.0
2006-11-03 13:10:00,18.04,18.05,18.04,18.05,33200.0,18.04,18.05,18.04,18.05,33200.0
2006-11-03 13:15:00,18.04,18.05,18.03,18.04,31300.0,18.04,18.05,18.03,18.04,31300.0
2006-11-03 13:20:00,18.05,18.06,18.04,18.06,58100.0,18.05,18.06,18.04,18.06,58100.0
2006-11-03 13:25:00,18.06,18.07,18.04,18.07,70000.0,18.06,18.07,18.04,18.07,70000.0
2006-11-03 13:30:00,18.07,18.15,18.07,18.1,138600.0,18.07,18.15,18.07,18.1,138600.0
2006-11-03 13:35:00,18.09,18.1,18.06,18.1,37100.0,18.09,18.1,18.06,18.1,37100.0
2006-11-03 13:40:00,18.1,18.1,18.09,18.09,38900.0,18.1,18.1,18.09,18.09,38900.0
2006-11-03 13:45:00,18.09,18.1,18.09,18.1,9800.0,18.09,18.1,18.09,18.1,9800.0
2006-11-03 13:50:00,18.09,18.1,18.09,18.09,37300.0,18.09,18.1,18.09,18.09,37300.0
2006-11-03 13:55:00,18.09,18.1,18.09,18.09,172400.0,18.09,18.1,18.09,18.09,172400.0
2006-11-03 14:00:00,18.09,18.1,18.08,18.09,23800.0,18.09,18.1,18.08,18.09,23800.0
2006-11-03 14:05:00,18.09,18.1,18.09,18.09,32100.0,18.09,18.1,18.09,18.09,32100.0
2006-11-03 14:10:00,18.09,18.1,18.07,18.09,21100.0,18.09,18.1,18.07,18.09,21100.0
2006-11-03 14:15:00,18.1,18.1,18.09,18.1,34600.0,18.1,18.1,18.09,18.1,34600.0
2006-11-03 14:20:00,18.1,18.11,18.09,18.1,24700.0,18.1,18.11,18.09,18.1,24700.0
2006-11-03 14:25:00,18.1,18.11,18.09,18.11,90700.0,18.1,18.11,18.09,18.11,90700.0
2006-11-03 14:30:00,18.12,18.14,18.12,18.14,30400.0,18.12,18.14,18.12,18.14,30400.0
2006-11-03 14:35:00,18.14,18.14,18.13,18.14,32800.0,18.14,18.14,18.13,18.14,32800.0
2006-11-03 14:40:00,18.14,18.14,18.13,18.13,10600.0,18.14,18.14,18.13,18.13,10600.0
2006-11-03 14:45:00,18.13,18.14,18.13,18.14,16800.0,18.13,18.14,18.13,18.14,16800.0
2006-11-03 14:50:00,18.14,18.14,18.13,18.13,21000.0,18.14,18.14,18.13,18.13,21000.0
2006-11-03 14:55:00,18.13,18.13,18.1,18.1,62900.0,18.13,18.13,18.1,18.1,62900.0
2006-11-03 15:00:00,18.1,18.1,18.07,18.07,27300.0,18.1,18.1,18.07,18.07,27300.0
2006-11-03 15:05:00,18.08,18.08,18.03,18.04,37100.0,18.08,18.08,18.03,18.04,37100.0
2006-11-03 15:10:00,18.04,18.06,18.01,18.06,45500.0,18.04,18.06,18.01,18.06,45500.0
2006-11-03 15:15:00,18.07,18.11,18.06,18.1,47700.0,18.07,18.11,18.06,18.1,47700.0
2006-11-03 15:20:00,18.1,18.12,18.1,18.12,28000.0,18.1,18.12,18.1,18.12,28000.0
2006-11-03 15:25:00,18.12,18.12,18.11,18.11,11800.0,18.12,18.12,18.11,18.11,11800.0
2006-11-03 15:30:00,18.11,18.14,18.11,18.13,13200.0,18.11,18.14,18.11,18.13,13200.0
2006-11-03 15:35:00,18.13,18.15,18.13,18.14,150400.0,18.13,18.15,18.13,18.14,150400.0
2006-11-03 15:40:00,18.13,18.14,18.07,18.09,128600.0,18.13,18.14,18.07,18.09,128600.0
2006-11-03 15:45:00,18.09,18.1,18.04,18.06,190600.0,18.09,18.1,18.04,18.06,190600.0
2006-11-03 15:50:00,18.05,18.06,17.99,18.01,276300.0,18.05,18.06,17.99,18.01,276300.0
2006-11-03 15:55:00,18.01,18.01,17.94,17.94,450800.0,18.01,18.01,17.94,17.94,450800.0
2006-11-06 09:30:00,18.09,18.2,18.01,18.2,32900.0,18.09,18.2,18.01,18.2,32900.0
2006-11-06 09:35:00,18.19,18.2,18.16,18.18,39800.0,18.19,18.2,18.16,18.18,39800.0
2006-11-06 09:40:00,18.15,18.16,18.09,18.09,20900.0,18.15,18.16,18.09,18.09,20900.0
2006-11-06 09:45:00,18.09,18.1,18.09,18.09,12600.0,18.09,18.1,18.09,18.09,12600.0
2006-11-06 09:50:00,18.1,18.1,18.09,18.1,20000.0,18.1,18.1,18.09,18.1,20000.0
2006-11-06 09:55:00,18.1,18.14,18.09,18.09,43300.0,18.1,18.14,18.09,18.09,43300.0
2006-11-06 10:00:00,18.1,18.17,18.1,18.15,34500.0,18.1,18.17,18.1,18.15,34500.0
2006-11-06 10:05:00,18.15,18.18,18.15,18.16,24100.0,18.15,18.18,18.15,18.16,24100.0
2006-11-06 10:10:00,18.17,18.2,18.17,18.2,27700.0,18.17,18.2,18.17,18.2,27700.0
2006-11-06 10:15:00,18.2,18.21,18.18,18.2,21400.0,18.2,18.21,18.18,18.2,21400.0
2006-11-06 10:20:00,18.2,18.2,18.19,18.2,10900.0,18.2,18.2,18.19,18.2,10900.0
2006-11-06 10:25:00,18.2,18.22,18.19,18.21,10200.0,18.2,18.22,18.19,18.21,10200.0
2006-11-06 10:30:00,18.2,18.22,18.18,18.19,7300.0,18.2,18.22,18.18,18.19,7300.0
2006-11-06 10:35:00,18.19,18.2,18.18,18.2,6900.0,18.19,18.2,18.18,18.2,6900.0
2006-11-06 10:40:00,18.19,18.22,18.19,18.22,18500.0,18.19,18.22,18.19,18.22,18500.0
2006-11-06 10:45:00,18.21,18.23,18.21,18.23,10700.0,18.21,18.23,18.21,18.23,10700.0
2006-11-06 10:50:00,18.22,18.27,18.22,18.26,103100.0,18.22,18.27,18.22,18.26,103100.0
2006-11-06 10:55:00,18.26,18.27,18.24,18.25,17200.0,18.26,18.27,18.24,18.25,17200.0
2006-11-06 11:00:00,18.25,18.28,18.24,18.27,11800.0,18.25,18.28,18.24,18.27,11800.0
2006-11-06 11:05:00,18.27,18.27,18.26,18.26,12300.0,18.27,18.27,18.26,18.26,12300.0
2006-11-06 11:10:00,18.26,18.27,18.26,18.26,13600.0,18.26,18.27,18.26,18.26,13600.0
2006-11-06 11:15:00,18.26,18.28,18.26,18.26,23000.0,18.26,18.28,18.26,18.26,23000.0
2006-11-06 11:20:00,18.26,18.27,18.26,18.26,3400.0,18.26,18.27,18.26,18.26,3400.0
2006-11-06 11:25:00,18.26,18.28,18.26,18.28,14600.0,18.26,18.28,18.26,18.28,14600.0
2006-11-06 11:30:00,18.28,18.28,18.19,18.25,72800.0,18.28,18.28,18.19,18.25,72800.0
2006-11-06 11:35:00,18.25,18.28,18.23,18.25,23100.0,18.25,18.28,18.23,18.25,23100.0
2006-11-06 11:40:00,18.25,18.26,18.25,18.26,4200.0,18.25,18.26,18.25,18.26,4200.0
2006-11-06 11:45:00,18.26,18.3,18.25,18.29,29600.0,18.26,18.3,18.25,18.29,29600.0
2006-11-06 11:50:00,18.3,18.32,18.29,18.3,28500.0,18.3,18.32,18.29,18.3,28500.0
2006-11-06 11:55:00,18.3,18.31,18.29,18.29,11300.0,18.3,18.31,18.29,18.29,11300.0
2006-11-06 12:00:00,18.29,18.31,18.29,18.3,17400.0,18.29,18.31,18.29,18.3,17400.0
2006-11-06 12:05:00,18.3,18.32,18.29,18.29,20000.0,18.3,18.32,18.29,18.29,20000.0
2006-11-06 12:10:00,18.3,18.3,18.29,18.3,3400.0,18.3,18.3,18.29,18.3,3400.0
2006-11-06 12:15:00,18.29,18.3,18.29,18.29,13400.0,18.29,18.3,18.29,18.29,13400.0
2006-11-06 12:20:00,18.28,18.3,18.28,18.29,4300.0,18.28,18.3,18.28,18.29,4300.0
2006-11-06 12:25:00,18.29,18.3,18.28,18.29,9200.0,18.29,18.3,18.28,18.29,9200.0
2006-11-06 12:30:00,18.29,18.31,18.28,18.29,28200.0,18.29,18.31,18.28,18.29,28200.0
2006-11-06 12:35:00,18.29,18.3,18.29,18.29,7100.0,18.29,18.3,18.29,18.29,7100.0
2006-11-06 12:40:00,18.29,18.3,18.29,18.29,6400.0,18.29,18.3,18.29,18.29,6400.0
2006-11-06 12:45:00,18.3,18.31,18.29,18.29,11900.0,18.3,18.31,18.29,18.29,11900.0
2006-11-06 12:50:00,18.3,18.3,18.29,18.29,1700.0,18.3,18.3,18.29,18.29,1700.0
2006-11-06 12:55:00,18.3,18.3,18.29,18.3,10200.0,18.3,18.3,18.29,18.3,10200.0
2006-11-06 13:00:00,18.29,18.3,18.29,18.3,14100.0,18.29,18.3,18.29,18.3,14100.0
2006-11-06 13:05:00,18.3,18.3,18.29,18.29,4100.0,18.3,18.3,18.29,18.29,4100.0
2006-11-06 13:10:00,18.29,18.31,18.29,18.29,6900.0,18.29,18.31,18.29,18.29,6900.0
2006-11-06 13:15:00,18.3,18.31,18.29,18.3,9600.0,18.3,18.31,18.29,18.3,9600.0
2006-11-06 13:20:00,18.3,18.31,18.29,18.29,11300.0,18.3,18.31,18.29,18.29,11300.0
2006-11-06 13:25:00,18.29,18.3,18.29,18.3,3600.0,18.29,18.3,18.29,18.3,3600.0
2006-11-06 13:30:00,18.29,18.3,18.29,18.3,51200.0,18.29,18.3,18.29,18.3,51200.0
2006-11-06 13:35:00,18.3,18.3,18.29,18.29,6000.0,18.3,18.3,18.29,18.29,6000.0
2006-11-06 13:40:00,18.3,18.3,18.28,18.29,18500.0,18.3,18.3,18.28,18.29,18500.0
2006-11-06 13:45:00,18.29,18.3,18.27,18.3,19600.0,18.29,18.3,18.27,18.3,19600.0
2006-11-06 13:50:00,18.3,18.3,18.29,18.3,8600.0,18.3,18.3,18.29,18.3,8600.0
2006-11-06 13:55:00,18.29,18.3,18.28,18.3,49600.0,18.29,18.3,18.28,18.3,49600.0
2006-11-06 14:00:00,18.3,18.31,18.29,18.29,22500.0,18.3,18.31,18.29,18.29,22500.0
2006-11-06 14:05:00,18.29,18.31,18.29,18.31,25300.0,18.29,18.31,18.29,18.31,25300.0
2006-11-06 14:10:00,18.31,18.36,18.31,18.36,34700.0,18.31,18.36,18.31,18.36,34700.0
2006-11-06 14:15:00,18.36,18.38,18.35,18.38,18100.0,18.36,18.38,18.35,18.38,18100.0
2006-11-06 14:20:00,18.37,18.37,18.36,18.36,9700.0,18.37,18.37,18.36,18.36,9700.0
2006-11-06 14:25:00,18.36,18.37,18.36,18.36,16400.0,18.36,18.37,18.36,18.36,16400.0
2006-11-06 14:30:00,18.37,18.39,18.37,18.39,13000.0,18.37,18.39,18.37,18.39,13000.0
2006-11-06 14:35:00,18.39,18.4,18.38,18.4,10300.0,18.39,18.4,18.38,18.4,10300.0
2006-11-06 14:40:00,18.4,18.4,18.39,18.4,23800.0,18.4,18.4,18.39,18.4,23800.0
2006-11-06 14:45:00,18.4,18.4,18.39,18.4,14100.0,18.4,18.4,18.39,18.4,14100.0
2006-11-06 14:50:00,18.39,18.4,18.38,18.39,26800.0,18.39,18.4,18.38,18.39,26800.0
2006-11-06 14:55:00,18.39,18.4,18.39,18.39,7500.0,18.39,18.4,18.39,18.39,7500.0
2006-11-06 15:00:00,18.4,18.41,18.39,18.4,15500.0,18.4,18.41,18.39,18.4,15500.0
2006-11-06 15:05:00,18.41,18.42,18.4,18.42,13900.0,18.41,18.42,18.4,18.42,13900.0
2006-11-06 15:10:00,18.42,18.42,18.4,18.4,36000.0,18.42,18.42,18.4,18.4,36000.0
2006-11-06 15:15:00,18.4,18.41,18.4,18.4,16400.0,18.4,18.41,18.4,18.4,16400.0
2006-11-06 15:20:00,18.4,18.42,18.4,18.42,22300.0,18.4,18.42,18.4,18.42,22300.0
2006-11-06 15:25:00,18.42,18.42,18.39,18.39,46800.0,18.42,18.42,18.39,18.39,46800.0
2006-11-06 15:30:00,18.39,18.42,18.39,18.41,20700.0,18.39,18.42,18.39,18.41,20700.0
2006-11-06 15:35:00,18.41,18.42,18.39,18.4,42600.0,18.41,18.42,18.39,18.4,42600.0
2006-11-06 15:40:00,18.39,18.4,18.37,18.38,42600.0,18.39,18.4,18.37,18.38,42600.0
2006-11-06 15:45:00,18.38,18.39,18.37,18.37,28700.0,18.38,18.39,18.37,18.37,28700.0
2006-11-06 15:50:00,18.38,18.39,18.34,18.35,55200.0,18.38,18.39,18.34,18.35,55200.0
2006-11-06 15:55:00,18.35,18.37,18.33,18.37,82000.0,18.35,18.37,18.33,18.37,82000.0
2006-11-07 09:30:00,18.38,18.42,18.33,18.41,126100.0,18.38,18.42,18.33,18.41,126100.0
2006-11-07 09:35:00,18.4,18.44,18.39,18.43,25200.0,18.4,18.44,18.39,18.43,25200.0
2006-11-07 09:40:00,18.43,18.44,18.42,18.42,18300.0,18.43,18.44,18.42,18.42,18300.0
2006-11-07 09:45:00,18.43,18.43,18.41,18.42,31000.0,18.43,18.43,18.41,18.42,31000.0
2006-11-07 09:50:00,18.41,18.43,18.4,18.41,42500.0,18.41,18.43,18.4,18.41,42500.0
2006-11-07 09:55:00,18.4,18.41,18.4,18.41,55800.0,18.4,18.41,18.4,18.41,55800.0
2006-11-07 10:00:00,18.41,18.43,18.41,18.42,36100.0,18.41,18.43,18.41,18.42,36100.0
2006-11-07 10:05:00,18.42,18.44,18.42,18.44,54500.0,18.42,18.44,18.42,18.44,54500.0
2006-11-07 10:10:00,18.45,18.45,18.43,18.44,24800.0,18.45,18.45,18.43,18.44,24800.0
2006-11-07 10:15:00,18.44,18.49,18.43,18.49,79300.0,18.44,18.49,18.43,18.49,79300.0
2006-11-07 10:20:00,18.49,18.49,18.48,18.49,20800.0,18.49,18.49,18.48,18.49,20800.0
2006-11-07 10:25:00,18.49,18.49,18.48,18.48,16100.0,18.49,18.49,18.48,18.48,16100.0
2006-11-07 10:30:00,18.48,18.49,18.47,18.49,26900.0,18.48,18.49,18.47,18.49,26900.0
2006-11-07 10:35:00,18.48,18.49,18.48,18.48,14700.0,18.48,18.49,18.48,18.48,14700.0
2006-11-07 10:40:00,18.48,18.49,18.48,18.49,25800.0,18.48,18.49,18.48,18.49,25800.0
2006-11-07 10:45:00,18.48,18.49,18.48,18.48,7800.0,18.48,18.49,18.48,18.48,7800.0
2006-11-07 10:50:00,18.48,18.49,18.48,18.48,10700.0,18.48,18.49,18.48,18.48,10700.0
2006-11-07 10:55:00,18.48,18.49,18.48,18.49,18400.0,18.48,18.49,18.48,18.49,18400.0
2006-11-07 11:00:00,18.49,18.49,18.48,18.49,31300.0,18.49,18.49,18.48,18.49,31300.0
2006-11-07 11:05:00,18.49,18.5,18.48,18.49,13500.0,18.49,18.5,18.48,18.49,13500.0
2006-11-07 11:10:00,18.49,18.5,18.49,18.5,60400.0,18.49,18.5,18.49,18.5,60400.0
2006-11-07 11:15:00,18.49,18.5,18.47,18.47,41900.0,18.49,18.5,18.47,18.47,41900.0
2006-11-07 11:20:00,18.47,18.48,18.46,18.47,41600.0,18.47,18.48,18.46,18.47,41600.0
2006-11-07 11:25:00,18.47,18.47,18.45,18.47,62600.0,18.47,18.47,18.45,18.47,62600.0
2006-11-07 11:30:00,18.46,18.46,18.45,18.45,22400.0,18.46,18.46,18.45,18.45,22400.0
2006-11-07 11:35:00,18.45,18.46,18.44,18.44,24200.0,18.45,18.46,18.44,18.44,24200.0
2006-11-07 11:40:00,18.44,18.45,18.44,18.45,23500.0,18.44,18.45,18.44,18.45,23500.0
2006-11-07 11:45:00,18.45,18.45,18.44,18.44,15200.0,18.45,18.45,18.44,18.44,15200.0
2006-11-07 11:50:00,18.44,18.44,18.43,18.44,50000.0,18.44,18.44,18.43,18.44,50000.0
2006-11-07 11:55:00,18.43,18.45,18.43,18.45,9900.0,18.43,18.45,18.43,18.45,9900.0
2006-11-07 12:00:00,18.44,18.46,18.43,18.46,13200.0,18.44,18.46,18.43,18.46,13200.0
2006-11-07 12:05:00,18.46,18.47,18.46,18.46,6600.0,18.46,18.47,18.46,18.46,6600.0
2006-11-07 12:10:00,18.46,18.47,18.44,18.44,28400.0,18.46,18.47,18.44,18.44,28400.0
2006-11-07 12:15:00,18.44,18.45,18.44,18.44,4100.0,18.44,18.45,18.44,18.44,4100.0
2006-11-07 12:20:00,18.45,18.46,18.44,18.45,28600.0,18.45,18.46,18.44,18.45,28600.0
2006-11-07 12:25:00,18.45,18.45,18.44,18.44,7700.0,18.45,18.45,18.44,18.44,7700.0
2006-11-07 12:30:00,18.44,18.45,18.44,18.44,3500.0,18.44,18.45,18.44,18.44,3500.0
2006-11-07 12:35:00,18.44,18.45,18.44,18.44,3500.0,18.44,18.45,18.44,18.44,3500.0
2006-11-07 12:40:00,18.44,18.45,18.44,18.44,8000.0,18.44,18.45,18.44,18.44,8000.0
2006-11-07 12:45:00,18.45,18.45,18.44,18.44,4400.0,18.45,18.45,18.44,18.44,4400.0
2006-11-07 12:50:00,18.44,18.46,18.42,18.43,93500.0,18.44,18.46,18.42,18.43,93500.0
2006-11-07 12:55:00,18.43,18.45,18.43,18.43,21300.0,18.43,18.45,18.43,18.43,21300.0
2006-11-07 13:00:00,18.44,18.44,18.42,18.42,13200.0,18.44,18.44,18.42,18.42,13200.0
2006-11-07 13:05:00,18.42,18.43,18.41,18.42,27600.0,18.42,18.43,18.41,18.42,27600.0
2006-11-07 13:10:00,18.42,18.43,18.42,18.42,3800.0,18.42,18.43,18.42,18.42,3800.0
2006-11-07 13:15:00,18.42,18.43,18.42,18.42,8100.0,18.42,18.43,18.42,18.42,8100.0
2006-11-07 13:20:00,18.42,18.43,18.42,18.42,52700.0,18.42,18.43,18.42,18.42,52700.0
2006-11-07 13:25:00,18.42,18.42,18.4,18.41,20700.0,18.42,18.42,18.4,18.41,20700.0
2006-11-07 13:30:00,18.4,18.41,18.4,18.4,6300.0,18.4,18.41,18.4,18.4,6300.0
2006-11-07 13:35:00,18.4,18.41,18.4,18.41,13000.0,18.4,18.41,18.4,18.41,13000.0
2006-11-07 13:40:00,18.4,18.44,18.4,18.43,19000.0,18.4,18.44,18.4,18.43,19000.0
2006-11-07 13:45:00,18.43,18.44,18.42,18.43,32900.0,18.43,18.44,18.42,18.43,32900.0
2006-11-07 13:50:00,18.44,18.46,18.44,18.45,17100.0,18.44,18.46,18.44,18.45,17100.0
2006-11-07 13:55:00,18.45,18.47,18.44,18.45,43700.0,18.45,18.47,18.44,18.45,43700.0
2006-11-07 14:00:00,18.44,18.47,18.44,18.46,37500.0,18.44,18.47,18.44,18.46,37500.0
2006-11-07 14:05:00,18.45,18.45,18.43,18.43,23900.0,18.45,18.45,18.43,18.43,23900.0
2006-11-07 14:10:00,18.43,18.43,18.42,18.42,12500.0,18.43,18.43,18.42,18.42,12500.0
2006-11-07 14:15:00,18.42,18.43,18.42,18.43,10900.0,18.42,18.43,18.42,18.43,10900.0
2006-11-07 14:20:00,18.42,18.43,18.38,18.38,53200.0,18.42,18.43,18.38,18.38,53200.0
2006-11-07 14:25:00,18.39,18.4,18.37,18.37,28700.0,18.39,18.4,18.37,18.37,28700.0
2006-11-07 14:30:00,18.37,18.38,18.37,18.38,10100.0,18.37,18.38,18.37,18.38,10100.0
2006-11-07 14:35:00,18.38,18.44,18.37,18.44,38100.0,18.38,18.44,18.37,18.44,38100.0
2006-11-07 14:40:00,18.43,18.44,18.41,18.42,22400.0,18.43,18.44,18.41,18.42,22400.0
2006-11-07 14:45:00,18.42,18.43,18.42,18.42,12000.0,18.42,18.43,18.42,18.42,12000.0
2006-11-07 14:50:00,18.43,18.46,18.42,18.44,74700.0,18.43,18.46,18.42,18.44,74700.0
2006-11-07 14:55:00,18.44,18.44,18.43,18.43,9200.0,18.44,18.44,18.43,18.43,9200.0
2006-11-07 15:00:00,18.43,18.47,18.43,18.47,18000.0,18.43,18.47,18.43,18.47,18000.0
2006-11-07 15:05:00,18.46,18.47,18.44,18.44,21700.0,18.46,18.47,18.44,18.44,21700.0
2006-11-07 15:10:00,18.44,18.45,18.4,18.4,30800.0,18.44,18.45,18.4,18.4,30800.0
2006-11-07 15:15:00,18.4,18.41,18.4,18.4,7700.0,18.4,18.41,18.4,18.4,7700.0
2006-11-07 15:20:00,18.4,18.44,18.4,18.44,47900.0,18.4,18.44,18.4,18.44,47900.0
2006-11-07 15:25:00,18.43,18.45,18.43,18.45,17800.0,18.43,18.45,18.43,18.45,17800.0
2006-11-07 15:30:00,18.44,18.47,18.43,18.47,72600.0,18.44,18.47,18.43,18.47,72600.0
2006-11-07 15:35:00,18.47,18.48,18.45,18.45,28600.0,18.47,18.48,18.45,18.45,28600.0
2006-11-07 15:40:00,18.45,18.46,18.42,18.42,30700.0,18.45,18.46,18.42,18.42,30700.0
2006-11-07 15:45:00,18.42,18.43,18.37,18.38,53700.0,18.42,18.43,18.37,18.38,53700.0
2006-11-07 15:50:00,18.37,18.38,18.35,18.37,60400.0,18.37,18.38,18.35,18.37,60400.0
2006-11-07 15:55:00,18.38,18.43,18.38,18.41,54600.0,18.38,18.43,18.38,18.41,54600.0
2006-11-08 09:30:00,18.3,18.37,18.29,18.35,40400.0,18.3,18.37,18.29,18.35,40400.0
2006-11-08 09:35:00,18.36,18.38,18.35,18.37,12900.0,18.36,18.38,18.35,18.37,12900.0
2006-11-08 09:40:00,18.37,18.48,18.37,18.46,24100.0,18.37,18.48,18.37,18.46,24100.0
2006-11-08 09:45:00,18.46,18.48,18.45,18.47,30700.0,18.46,18.48,18.45,18.47,30700.0
2006-11-08 09:50:00,18.48,18.49,18.44,18.47,31200.0,18.48,18.49,18.44,18.47,31200.0
2006-11-08 09:55:00,18.47,18.49,18.47,18.48,34200.0,18.47,18.49,18.47,18.48,34200.0
2006-11-08 10:00:00,18.48,18.49,18.47,18.48,12800.0,18.48,18.49,18.47,18.48,12800.0
2006-11-08 10:05:00,18.48,18.49,18.47,18.48,8700.0,18.48,18.49,18.47,18.48,8700.0
2006-11-08 10:10:00,18.48,18.49,18.47,18.47,14100.0,18.48,18.49,18.47,18.47,14100.0
2006-11-08 10:15:00,18.47,18.48,18.46,18.47,10300.0,18.47,18.48,18.46,18.47,10300.0
2006-11-08 10:20:00,18.47,18.48,18.47,18.47,8800.0,18.47,18.48,18.47,18.47,8800.0
2006-11-08 10:25:00,18.46,18.48,18.44,18.44,16300.0,18.46,18.48,18.44,18.44,16300.0
2006-11-08 10:30:00,18.43,18.44,18.4,18.43,26500.0,18.43,18.44,18.4,18.43,26500.0
2006-11-08 10:35:00,18.43,18.44,18.42,18.42,17100.0,18.43,18.44,18.42,18.42,17100.0
2006-11-08 10:40:00,18.42,18.47,18.42,18.47,16700.0,18.42,18.47,18.42,18.47,16700.0
2006-11-08 10:45:00,18.46,18.48,18.45,18.46,17500.0,18.46,18.48,18.45,18.46,17500.0
2006-11-08 10:50:00,18.46,18.47,18.45,18.45,13100.0,18.46,18.47,18.45,18.45,13100.0
2006-11-08 10:55:00,18.46,18.47,18.44,18.44,21500.0,18.46,18.47,18.44,18.44,21500.0
2006-11-08 11:00:00,18.45,18.46,18.44,18.46,9300.0,18.45,18.46,18.44,18.46,9300.0
2006-11-08 11:05:00,18.47,18.47,18.43,18.45,20300.0,18.47,18.47,18.43,18.45,20300.0
2006-11-08 11:10:00,18.45,18.46,18.45,18.45,2400.0,18.45,18.46,18.45,18.45,2400.0
2006-11-08 11:15:00,18.45,18.47,18.45,18.45,11800.0,18.45,18.47,18.45,18.45,11800.0
2006-11-08 11:20:00,18.45,18.46,18.45,18.46,10900.0,18.45,18.46,18.45,18.46,10900.0
2006-11-08 11:25:00,18.45,18.47,18.45,18.47,11300.0,18.45,18.47,18.45,18.47,11300.0
2006-11-08 11:30:00,18.48,18.48,18.47,18.47,9900.0,18.48,18.48,18.47,18.47,9900.0
2006-11-08 11:35:00,18.48,18.48,18.45,18.46,11200.0,18.48,18.48,18.45,18.46,11200.0
2006-11-08 11:40:00,18.46,18.46,18.45,18.45,5900.0,18.46,18.46,18.45,18.45,5900.0
2006-11-08 11:45:00,18.46,18.48,18.45,18.45,6200.0,18.46,18.48,18.45,18.45,6200.0
2006-11-08 11:50:00,18.45,18.46,18.45,18.46,5700.0,18.45,18.46,18.45,18.46,5700.0
2006-11-08 11:55:00,18.46,18.46,18.42,18.42,10900.0,18.46,18.46,18.42,18.42,10900.0
2006-11-08 12:00:00,18.43,18.45,18.43,18.45,9500.0,18.43,18.45,18.43,18.45,9500.0
2006-11-08 12:05:00,18.44,18.49,18.44,18.49,9800.0,18.44,18.49,18.44,18.49,9800.0
2006-11-08 12:10:00,18.49,18.49,18.48,18.49,9500.0,18.49,18.49,18.48,18.49,9500.0
2006-11-08 12:15:00,18.48,18.49,18.48,18.48,5400.0,18.48,18.49,18.48,18.48,5400.0
2006-11-08 12:20:00,18.48,18.48,18.47,18.47,7700.0,18.48,18.48,18.47,18.47,7700.0
2006-11-08 12:25:00,18.47,18.47,18.44,18.45,12000.0,18.47,18.47,18.44,18.45,12000.0
2006-11-08 12:30:00,18.44,18.45,18.43,18.43,8400.0,18.44,18.45,18.43,18.43,8400.0
2006-11-08 12:35:00,18.43,18.43,18.41,18.41,5900.0,18.43,18.43,18.41,18.41,5900.0
2006-11-08 12:40:00,18.42,18.44,18.41,18.42,11300.0,18.42,18.44,18.41,18.42,11300.0
2006-11-08 12:45:00,18.42,18.46,18.41,18.46,8900.0,18.42,18.46,18.41,18.46,8900.0
2006-11-08 12:50:00,18.46,18.49,18.46,18.49,42900.0,18.46,18.49,18.46,18.49,42900.0
2006-11-08 12:55:00,18.49,18.5,18.45,18.48,37800.0,18.49,18.5,18.45,18.48,37800.0
2006-11-08 13:00:00,18.48,18.49,18.48,18.48,7900.0,18.48,18.49,18.48,18.48,7900.0
2006-11-08 13:05:00,18.48,18.49,18.48,18.49,16900.0,18.48,18.49,18.48,18.49,16900.0
2006-11-08 13:10:00,18.48,18.49,18.48,18.48,10600.0,18.48,18.49,18.48,18.48,10600.0
2006-11-08 13:15:00,18.47,18.5,18.47,18.49,11400.0,18.47,18.5,18.47,18.49,11400.0
2006-11-08 13:20:00,18.49,18.49,18.48,18.48,3200.0,18.49,18.49,18.48,18.48,3200.0
2006-11-08 13:25:00,18.48,18.5,18.48,18.5,10500.0,18.48,18.5,18.48,18.5,10500.0
2006-11-08 13:30:00,18.49,18.5,18.49,18.5,25100.0,18.49,18.5,18.49,18.5,25100.0
2006-11-08 13:35:00,18.49,18.5,18.49,18.49,20800.0,18.49,18.5,18.49,18.49,20800.0
2006-11-08 13:40:00,18.5,18.5,18.49,18.49,7500.0,18.5,18.5,18.49,18.49,7500.0
2006-11-08 13:45:00,18.5,18.5,18.49,18.5,46000.0,18.5,18.5,18.49,18.5,46000.0
2006-11-08 13:50:00,18.5,18.53,18.49,18.53,105100.0,18.5,18.53,18.49,18.53,105100.0
2006-11-08 13:55:00,18.53,18.57,18.52,18.56,32700.0,18.53,18.57,18.52,18.56,32700.0
2006-11-08 14:00:00,18.56,18.57,18.56,18.57,22500.0,18.56,18.57,18.56,18.57,22500.0
2006-11-08 14:05:00,18.57,18.59,18.55,18.59,19900.0,18.57,18.59,18.55,18.59,19900.0
2006-11-08 14:10:00,18.59,18.62,18.58,18.6,43800.0,18.59,18.62,18.58,18.6,43800.0
2006-11-08 14:15:00,18.6,18.62,18.6,18.61,19200.0,18.6,18.62,18.6,18.61,19200.0
2006-11-08 14:20:00,18.61,18.62,18.59,18.59,24500.0,18.61,18.62,18.59,18.59,24500.0
2006-11-08 14:25:00,18.58,18.59,18.57,18.57,38800.0,18.58,18.59,18.57,18.57,38800.0
2006-11-08 14:30:00,18.57,18.63,18.57,18.62,31700.0,18.57,18.63,18.57,18.62,31700.0
2006-11-08 14:35:00,18.62,18.62,18.61,18.61,13700.0,18.62,18.62,18.61,18.61,13700.0
2006-11-08 14:40:00,18.62,18.62,18.59,18.59,41200.0,18.62,18.62,18.59,18.59,41200.0
2006-11-08 14:45:00,18.59,18.6,18.59,18.6,18900.0,18.59,18.6,18.59,18.6,18900.0
2006-11-08 14:50:00,18.59,18.61,18.59,18.6,17200.0,18.59,18.61,18.59,18.6,17200.0
2006-11-08 14:55:00,18.6,18.61,18.6,18.6,19100.0,18.6,18.61,18.6,18.6,19100.0
2006-11-08 15:00:00,18.6,18.61,18.59,18.59,18800.0,18.6,18.61,18.59,18.59,18800.0
2006-11-08 15:05:00,18.59,18.61,18.59,18.61,36000.0,18.59,18.61,18.59,18.61,36000.0
2006-11-08 15:10:00,18.6,18.61,18.59,18.6,30300.0,18.6,18.61,18.59,18.6,30300.0
2006-11-08 15:15:00,18.59,18.61,18.59,18.6,27900.0,18.59,18.61,18.59,18.6,27900.0
2006-11-08 15:20:00,18.59,18.61,18.59,18.6,27700.0,18.59,18.61,18.59,18.6,27700.0
2006-11-08 15:25:00,18.6,18.61,18.6,18.6,8400.0,18.6,18.61,18.6,18.6,8400.0
2006-11-08 15:30:00,18.61,18.61,18.6,18.61,29500.0,18.61,18.61,18.6,18.61,29500.0
2006-11-08 15:35:00,18.6,18.61,18.58,18.58,64100.0,18.6,18.61,18.58,18.58,64100.0
2006-11-08 15:40:00,18.59,18.59,18.56,18.56,37400.0,18.59,18.59,18.56,18.56,37400.0
2006-11-08 15:45:00,18.56,18.61,18.56,18.6,48700.0,18.56,18.61,18.56,18.6,48700.0
2006-11-08 15:50:00,18.61,18.61,18.59,18.61,54700.0,18.61,18.61,18.59,18.61,54700.0
2006-11-08 15:55:00,18.6,18.62,18.59,18.62,72900.0,18.6,18.62,18.59,18.62,72900.0
2006-11-09 09:30:00,18.62,18.62,18.53,18.58,50500.0,18.62,18.62,18.53,18.58,50500.0
2006-11-09 09:35:00,18.57,18.61,18.55,18.6,18100.0,18.57,18.61,18.55,18.6,18100.0
2006-11-09 09:40:00,18.6,18.62,18.59,18.62,13900.0,18.6,18.62,18.59,18.62,13900.0
2006-11-09 09:45:00,18.62,18.64,18.61,18.64,19700.0,18.62,18.64,18.61,18.64,19700.0
2006-11-09 09:50:00,18.63,18.64,18.59,18.59,19600.0,18.63,18.64,18.59,18.59,19600.0
2006-11-09 09:55:00,18.59,18.62,18.59,18.61,11800.0,18.59,18.62,18.59,18.61,11800.0
2006-11-09 10:00:00,18.61,18.61,18.55,18.55,17200.0,18.61,18.61,18.55,18.55,17200.0
2006-11-09 10:05:00,18.55,18.59,18.55,18.59,24800.0,18.55,18.59,18.55,18.59,24800.0
2006-11-09 10:10:00,18.59,18.61,18.56,18.57,20200.0,18.59,18.61,18.56,18.57,20200.0
2006-11-09 10:15:00,18.57,18.6,18.57,18.59,6800.0,18.57,18.6,18.57,18.59,6800.0
2006-11-09 10:20:00,18.59,18.6,18.58,18.59,9900.0,18.59,18.6,18.58,18.59,9900.0
2006-11-09 10:25:00,18.6,18.6,18.59,18.6,18200.0,18.6,18.6,18.59,18.6,18200.0
2006-11-09 10:30:00,18.6,18.6,18.58,18.58,17200.0,18.6,18.6,18.58,18.58,17200.0
2006-11-09 10:35:00,18.58,18.6,18.58,18.6,15900.0,18.58,18.6,18.58,18.6,15900.0
2006-11-09 10:40:00,18.6,18.6,18.59,18.59,16400.0,18.6,18.6,18.59,18.59,16400.0
2006-11-09 10:45:00,18.59,18.6,18.58,18.58,11600.0,18.59,18.6,18.58,18.58,11600.0
2006-11-09 10:50:00,18.59,18.6,18.59,18.59,4300.0,18.59,18.6,18.59,18.59,4300.0
2006-11-09 10:55:00,18.6,18.6,18.58,18.6,8300.0,18.6,18.6,18.58,18.6,8300.0
2006-11-09 11:00:00,18.59,18.6,18.59,18.59,7600.0,18.59,18.6,18.59,18.59,7600.0
2006-11-09 11:05:00,18.59,18.6,18.59,18.6,7600.0,18.59,18.6,18.59,18.6,7600.0
2006-11-09 11:10:00,18.59,18.61,18.59,18.61,14100.0,18.59,18.61,18.59,18.61,14100.0
2006-11-09 11:15:00,18.61,18.61,18.6,18.6,14100.0,18.61,18.61,18.6,18.6,14100.0
2006-11-09 11:20:00,18.6,18.64,18.6,18.62,37200.0,18.6,18.64,18.6,18.62,37200.0
2006-11-09 11:25:00,18.61,18.63,18.61,18.63,8500.0,18.61,18.63,18.61,18.63,8500.0
2006-11-09 11:30:00,18.63,18.65,18.63,18.65,9400.0,18.63,18.65,18.63,18.65,9400.0
2006-11-09 11:35:00,18.64,18.64,18.63,18.63,5900.0,18.64,18.64,18.63,18.63,5900.0
2006-11-09 11:40:00,18.63,18.64,18.63,18.63,24900.0,18.63,18.64,18.63,18.63,24900.0
2006-11-09 11:45:00,18.63,18.65,18.63,18.64,9800.0,18.63,18.65,18.63,18.64,9800.0
2006-11-09 11:50:00,18.64,18.65,18.6,18.6,44700.0,18.64,18.65,18.6,18.6,44700.0
2006-11-09 11:55:00,18.6,18.62,18.59,18.6,51000.0,18.6,18.62,18.59,18.6,51000.0
2006-11-09 12:00:00,18.6,18.61,18.53,18.53,51900.0,18.6,18.61,18.53,18.53,51900.0
2006-11-09 12:05:00,18.53,18.54,18.53,18.53,18800.0,18.53,18.54,18.53,18.53,18800.0
2006-11-09 12:10:00,18.54,18.56,18.53,18.56,13200.0,18.54,18.56,18.53,18.56,13200.0
2006-11-09 12:15:00,18.55,18.55,18.53,18.54,35400.0,18.55,18.55,18.53,18.54,35400.0
2006-11-09 12:20:00,18.55,18.6,18.54,18.54,146100.0,18.55,18.6,18.54,18.54,146100.0
2006-11-09 12:25:00,18.55,18.55,18.54,18.55,8200.0,18.55,18.55,18.54,18.55,8200.0
2006-11-09 12:30:00,18.55,18.56,18.54,18.55,12800.0,18.55,18.56,18.54,18.55,12800.0
2006-11-09 12:35:00,18.55,18.56,18.48,18.49,92400.0,18.55,18.56,18.48,18.49,92400.0
2006-11-09 12:40:00,18.49,18.49,18.46,18.47,57800.0,18.49,18.49,18.46,18.47,57800.0
2006-11-09 12:45:00,18.47,18.47,18.45,18.45,14900.0,18.47,18.47,18.45,18.45,14900.0
2006-11-09 12:50:00,18.45,18.46,18.45,18.45,7700.0,18.45,18.46,18.45,18.45,7700.0
2006-11-09 12:55:00,18.46,18.46,18.45,18.46,8000.0,18.46,18.46,18.45,18.46,8000.0
2006-11-09 13:00:00,18.46,18.48,18.45,18.48,25500.0,18.46,18.48,18.45,18.48,25500.0
2006-11-09 13:05:00,18.49,18.49,18.46,18.46,21700.0,18.49,18.49,18.46,18.46,21700.0
2006-11-09 13:10:00,18.46,18.47,18.46,18.46,30300.0,18.46,18.47,18.46,18.46,30300.0
2006-11-09 13:15:00,18.46,18.47,18.45,18.46,11000.0,18.46,18.47,18.45,18.46,11000.0
2006-11-09 13:20:00,18.46,18.47,18.46,18.46,13700.0,18.46,18.47,18.46,18.46,13700.0
2006-11-09 13:25:00,18.46,18.46,18.45,18.45,19100.0,18.46,18.46,18.45,18.45,19100.0
2006-11-09 13:30:00,18.46,18.47,18.45,18.45,16300.0,18.46,18.47,18.45,18.45,16300.0
2006-11-09 13:35:00,18.45,18.45,18.41,18.43,41500.0,18.45,18.45,18.41,18.43,41500.0
2006-11-09 13:40:00,18.43,18.44,18.43,18.43,7700.0,18.43,18.44,18.43,18.43,7700.0
2006-11-09 13:45:00,18.43,18.46,18.43,18.46,18500.0,18.43,18.46,18.43,18.46,18500.0
2006-11-09 13:50:00,18.45,18.45,18.44,18.44,19600.0,18.45,18.45,18.44,18.44,19600.0
2006-11-09 13:55:00,18.44,18.45,18.44,18.44,4600.0,18.44,18.45,18.44,18.44,4600.0
2006-11-09 14:00:00,18.44,18.45,18.44,18.44,31000.0,18.44,18.45,18.44,18.44,31000.0
2006-11-09 14:05:00,18.44,18.45,18.44,18.44,23700.0,18.44,18.45,18.44,18.44,23700.0
2006-11-09 14:10:00,18.44,18.45,18.44,18.44,15700.0,18.44,18.45,18.44,18.44,15700.0
2006-11-09 14:15:00,18.45,18.45,18.43,18.44,63000.0,18.45,18.45,18.43,18.44,63000.0
2006-11-09 14:20:00,18.43,18.44,18.43,18.43,46500.0,18.43,18.44,18.43,18.43,46500.0
2006-11-09 14:25:00,18.44,18.44,18.42,18.42,18800.0,18.44,18.44,18.42,18.42,18800.0
2006-11-09 14:30:00,18.43,18.43,18.41,18.42,30500.0,18.43,18.43,18.41,18.42,30500.0
2006-11-09 14:35:00,18.42,18.42,18.41,18.41,30200.0,18.42,18.42,18.41,18.41,30200.0
2006-11-09 14:40:00,18.41,18.41,18.36,18.37,116700.0,18.41,18.41,18.36,18.37,116700.0
2006-11-09 14:45:00,18.36,18.36,18.34,18.35,48000.0,18.36,18.36,18.34,18.35,48000.0
2006-11-09 14:50:00,18.35,18.36,18.35,18.36,3600.0,18.35,18.36,18.35,18.36,3600.0
2006-11-09 14:55:00,18.36,18.36,18.35,18.36,21800.0,18.36,18.36,18.35,18.36,21800.0
2006-11-09 15:00:00,18.36,18.36,18.34,18.35,74100.0,18.36,18.36,18.34,18.35,74100.0
2006-11-09 15:05:00,18.35,18.36,18.34,18.36,292800.0,18.35,18.36,18.34,18.36,292800.0
2006-11-09 15:10:00,18.35,18.36,18.3,18.31,337300.0,18.35,18.36,18.3,18.31,337300.0
2006-11-09 15:15:00,18.3,18.31,18.3,18.31,27800.0,18.3,18.31,18.3,18.31,27800.0
2006-11-09 15:20:00,18.32,18.32,18.31,18.32,26100.0,18.32,18.32,18.31,18.32,26100.0
2006-11-09 15:25:00,18.32,18.33,18.32,18.33,21400.0,18.32,18.33,18.32,18.33,21400.0
2006-11-09 15:30:00,18.33,18.34,18.32,18.34,33600.0,18.33,18.34,18.32,18.34,33600.0
2006-11-09 15:35:00,18.34,18.35,18.34,18.35,42200.0,18.34,18.35,18.34,18.35,42200.0
2006-11-09 15:40:00,18.35,18.35,18.32,18.32,28000.0,18.35,18.35,18.32,18.32,28000.0
2006-11-09 15:45:00,18.32,18.33,18.29,18.3,74700.0,18.32,18.33,18.29,18.3,74700.0
2006-11-09 15:50:00,18.3,18.38,18.3,18.37,109300.0,18.3,18.38,18.3,18.37,109300.0
2006-11-09 15:55:00,18.37,18.38,18.35,18.36,70500.0,18.37,18.38,18.35,18.36,70500.0
2006-11-10 09:30:00,18.47,18.62,18.47,18.61,83700.0,18.47,18.62,18.47,18.61,83700.0
2006-11-10 09:35:00,18.62,18.65,18.61,18.63,29800.0,18.62,18.65,18.61,18.63,29800.0
2006-11-10 09:40:00,18.62,18.65,18.57,18.61,25700.0,18.62,18.65,18.57,18.61,25700.0
2006-11-10 09:45:00,18.61,18.65,18.59,18.64,21000.0,18.61,18.65,18.59,18.64,21000.0
2006-11-10 09:50:00,18.63,18.65,18.61,18.61,37200.0,18.63,18.65,18.61,18.61,37200.0
2006-11-10 09:55:00,18.61,18.65,18.61,18.65,26000.0,18.61,18.65,18.61,18.65,26000.0
2006-11-10 10:00:00,18.65,18.67,18.64,18.66,324400.0,18.65,18.67,18.64,18.66,324400.0
2006-11-10 10:05:00,18.66,18.69,18.66,18.67,117700.0,18.66,18.69,18.66,18.67,117700.0
2006-11-10 10:10:00,18.67,18.67,18.65,18.67,46100.0,18.67,18.67,18.65,18.67,46100.0
2006-11-10 10:15:00,18.66,18.68,18.66,18.68,28000.0,18.66,18.68,18.66,18.68,28000.0
2006-11-10 10:20:00,18.67,18.68,18.65,18.65,25600.0,18.67,18.68,18.65,18.65,25600.0
2006-11-10 10:25:00,18.65,18.66,18.64,18.64,20400.0,18.65,18.66,18.64,18.64,20400.0
2006-11-10 10:30:00,18.63,18.64,18.61,18.63,18400.0,18.63,18.64,18.61,18.63,18400.0
2006-11-10 10:35:00,18.63,18.63,18.62,18.62,15800.0,18.63,18.63,18.62,18.62,15800.0
2006-11-10 10:40:00,18.63,18.67,18.63,18.67,12700.0,18.63,18.67,18.63,18.67,12700.0
2006-11-10 10:45:00,18.67,18.68,18.65,18.68,25000.0,18.67,18.68,18.65,18.68,25000.0
2006-11-10 10:50:00,18.67,18.68,18.67,18.67,291100.0,18.67,18.68,18.67,18.67,291100.0
2006-11-10 10:55:00,18.67,18.68,18.67,18.68,43100.0,18.67,18.68,18.67,18.68,43100.0
2006-11-10 11:00:00,18.66,18.68,18.64,18.65,16100.0,18.66,18.68,18.64,18.65,16100.0
2006-11-10 11:05:00,18.64,18.65,18.64,18.64,13500.0,18.64,18.65,18.64,18.64,13500.0
2006-11-10 11:10:00,18.65,18.66,18.64,18.65,16500.0,18.65,18.66,18.64,18.65,16500.0
2006-11-10 11:15:00,18.66,18.68,18.65,18.67,23000.0,18.66,18.68,18.65,18.67,23000.0
2006-11-10 11:20:00,18.68,18.7,18.67,18.7,32300.0,18.68,18.7,18.67,18.7,32300.0
2006-11-10 11:25:00,18.7,18.72,18.7,18.71,18300.0,18.7,18.72,18.7,18.71,18300.0
2006-11-10 11:30:00,18.73,18.73,18.7,18.73,42900.0,18.73,18.73,18.7,18.73,42900.0
2006-11-10 11:35:00,18.73,18.77,18.73,18.77,35300.0,18.73,18.77,18.73,18.77,35300.0
2006-11-10 11:40:00,18.77,18.78,18.77,18.77,15400.0,18.77,18.78,18.77,18.77,15400.0
2006-11-10 11:45:00,18.77,18.78,18.75,18.75,50100.0,18.77,18.78,18.75,18.75,50100.0
2006-11-10 11:50:00,18.75,18.78,18.75,18.77,12000.0,18.75,18.78,18.75,18.77,12000.0
2006-11-10 11:55:00,18.78,18.78,18.76,18.77,16700.0,18.78,18.78,18.76,18.77,16700.0
2006-11-10 12:00:00,18.77,18.8,18.76,18.79,7800.0,18.77,18.8,18.76,18.79,7800.0
2006-11-10 12:05:00,18.8,18.81,18.79,18.8,34900.0,18.8,18.81,18.79,18.8,34900.0
2006-11-10 12:10:00,18.81,18.83,18.8,18.82,24100.0,18.81,18.83,18.8,18.82,24100.0
2006-11-10 12:15:00,18.82,18.83,18.8,18.8,26800.0,18.82,18.83,18.8,18.8,26800.0
2006-11-10 12:20:00,18.81,18.81,18.8,18.8,14600.0,18.81,18.81,18.8,18.8,14600.0
2006-11-10 12:25:00,18.81,18.81,18.8,18.8,12400.0,18.81,18.81,18.8,18.8,12400.0
2006-11-10 12:30:00,18.81,18.81,18.78,18.78,15300.0,18.81,18.81,18.78,18.78,15300.0
2006-11-10 12:35:00,18.78,18.8,18.78,18.78,8100.0,18.78,18.8,18.78,18.78,8100.0
2006-11-10 12:40:00,18.78,18.8,18.78,18.8,10100.0,18.78,18.8,18.78,18.8,10100.0
2006-11-10 12:45:00,18.79,18.8,18.79,18.8,18600.0,18.79,18.8,18.79,18.8,18600.0
2006-11-10 12:50:00,18.79,18.82,18.79,18.8,20100.0,18.79,18.82,18.79,18.8,20100.0
2006-11-10 12:55:00,18.81,18.81,18.79,18.79,18100.0,18.81,18.81,18.79,18.79,18100.0
2006-11-10 13:00:00,18.8,18.8,18.77,18.78,23800.0,18.8,18.8,18.77,18.78,23800.0
2006-11-10 13:05:00,18.78,18.78,18.77,18.77,5600.0,18.78,18.78,18.77,18.77,5600.0
2006-11-10 13:10:00,18.78,18.8,18.78,18.79,12100.0,18.78,18.8,18.78,18.79,12100.0
2006-11-10 13:15:00,18.79,18.8,18.79,18.79,7600.0,18.79,18.8,18.79,18.79,7600.0
2006-11-10 13:20:00,18.79,18.8,18.79,18.79,9500.0,18.79,18.8,18.79,18.79,9500.0
2006-11-10 13:25:00,18.79,18.8,18.79,18.79,11800.0,18.79,18.8,18.79,18.79,11800.0
2006-11-10 13:30:00,18.8,18.81,18.79,18.8,26700.0,18.8,18.81,18.79,18.8,26700.0
2006-11-10 13:35:00,18.79,18.82,18.78,18.79,38300.0,18.79,18.82,18.78,18.79,38300.0
2006-11-10 13:40:00,18.8,18.81,18.79,18.81,12300.0,18.8,18.81,18.79,18.81,12300.0
2006-11-10 13:45:00,18.8,18.81,18.79,18.79,14900.0,18.8,18.81,18.79,18.79,14900.0
2006-11-10 13:50:00,18.79,18.8,18.79,18.79,14600.0,18.79,18.8,18.79,18.79,14600.0
2006-11-10 13:55:00,18.79,18.8,18.79,18.79,6500.0,18.79,18.8,18.79,18.79,6500.0
2006-11-10 14:00:00,18.8,18.8,18.77,18.78,13100.0,18.8,18.8,18.77,18.78,13100.0
2006-11-10 14:05:00,18.78,18.8,18.77,18.79,11900.0,18.78,18.8,18.77,18.79,11900.0
2006-11-10 14:10:00,18.8,18.82,18.79,18.81,13700.0,18.8,18.82,18.79,18.81,13700.0
2006-11-10 14:15:00,18.8,18.83,18.8,18.81,13900.0,18.8,18.83,18.8,18.81,13900.0
2006-11-10 14:20:00,18.81,18.83,18.81,18.83,25600.0,18.81,18.83,18.81,18.83,25600.0
2006-11-10 14:25:00,18.82,18.84,18.82,18.84,12300.0,18.82,18.84,18.82,18.84,12300.0
2006-11-10 14:30:00,18.83,18.83,18.8,18.82,29900.0,18.83,18.83,18.8,18.82,29900.0
2006-11-10 14:35:00,18.81,18.83,18.8,18.82,18000.0,18.81,18.83,18.8,18.82,18000.0
2006-11-10 14:40:00,18.83,18.84,18.82,18.83,17100.0,18.83,18.84,18.82,18.83,17100.0
2006-11-10 14:45:00,18.83,18.85,18.83,18.85,17800.0,18.83,18.85,18.83,18.85,17800.0
2006-11-10 14:50:00,18.84,18.84,18.83,18.84,15100.0,18.84,18.84,18.83,18.84,15100.0
2006-11-10 14:55:00,18.83,18.84,18.83,18.84,10600.0,18.83,18.84,18.83,18.84,10600.0
2006-11-10 15:00:00,18.84,18.84,18.83,18.83,18400.0,18.84,18.84,18.83,18.83,18400.0
2006-11-10 15:05:00,18.83,18.85,18.83,18.85,11600.0,18.83,18.85,18.83,18.85,11600.0
2006-11-10 15:10:00,18.84,18.85,18.84,18.84,21600.0,18.84,18.85,18.84,18.84,21600.0
2006-11-10 15:15:00,18.84,18.85,18.84,18.84,15800.0,18.84,18.85,18.84,18.84,15800.0
2006-11-10 15:20:00,18.85,18.86,18.84,18.84,19800.0,18.85,18.86,18.84,18.84,19800.0
2006-11-10 15:25:00,18.85,18.85,18.84,18.85,44600.0,18.85,18.85,18.84,18.85,44600.0
2006-11-10 15:30:00,18.85,18.85,18.83,18.83,61500.0,18.85,18.85,18.83,18.83,61500.0
2006-11-10 15:35:00,18.83,18.84,18.83,18.83,16800.0,18.83,18.84,18.83,18.83,16800.0
2006-11-10 15:40:00,18.83,18.84,18.83,18.84,23800.0,18.83,18.84,18.83,18.84,23800.0
2006-11-10 15:45:00,18.85,18.87,18.84,18.86,56800.0,18.85,18.87,18.84,18.86,56800.0
2006-11-10 15:50:00,18.86,18.87,18.77,18.82,132300.0,18.86,18.87,18.77,18.82,132300.0
2006-11-10 15:55:00,18.81,18.83,18.8,18.83,191000.0,18.81,18.83,18.8,18.83,191000.0
2006-11-13 09:30:00,18.27,18.52,18.25,18.5,192000.0,18.27,18.52,18.25,18.5,192000.0
2006-11-13 09:35:00,18.51,18.6,18.49,18.6,18300.0,18.51,18.6,18.49,18.6,18300.0
2006-11-13 09:40:00,18.6,18.67,18.59,18.65,29100.0,18.6,18.67,18.59,18.65,29100.0
2006-11-13 09:45:00,18.66,18.66,18.64,18.64,21300.0,18.66,18.66,18.64,18.64,21300.0
2006-11-13 09:50:00,18.65,18.71,18.61,18.7,37600.0,18.65,18.71,18.61,18.7,37600.0
2006-11-13 09:55:00,18.71,18.73,18.69,18.69,55100.0,18.71,18.73,18.69,18.69,55100.0
2006-11-13 10:00:00,18.7,18.72,18.69,18.72,38900.0,18.7,18.72,18.69,18.72,38900.0
2006-11-13 10:05:00,18.72,18.74,18.71,18.73,16500.0,18.72,18.74,18.71,18.73,16500.0
2006-11-13 10:10:00,18.74,18.82,18.74,18.82,30600.0,18.74,18.82,18.74,18.82,30600.0
2006-11-13 10:15:00,18.81,18.85,18.8,18.83,43100.0,18.81,18.85,18.8,18.83,43100.0
2006-11-13 10:20:00,18.82,18.83,18.77,18.79,28700.0,18.82,18.83,18.77,18.79,28700.0
2006-11-13 10:25:00,18.79,18.8,18.78,18.8,14400.0,18.79,18.8,18.78,18.8,14400.0
2006-11-13 10:30:00,18.8,18.81,18.75,18.77,21700.0,18.8,18.81,18.75,18.77,21700.0
2006-11-13 10:35:00,18.77,18.77,18.75,18.76,25000.0,18.77,18.77,18.75,18.76,25000.0
2006-11-13 10:40:00,18.77,18.77,18.73,18.75,29700.0,18.77,18.77,18.73,18.75,29700.0
2006-11-13 10:45:00,18.75,18.75,18.73,18.74,20000.0,18.75,18.75,18.73,18.74,20000.0
2006-11-13 10:50:00,18.74,18.76,18.73,18.76,19200.0,18.74,18.76,18.73,18.76,19200.0
2006-11-13 10:55:00,18.76,18.77,18.75,18.77,15100.0,18.76,18.77,18.75,18.77,15100.0
2006-11-13 11:00:00,18.77,18.77,18.76,18.76,23900.0,18.77,18.77,18.76,18.76,23900.0
2006-11-13 11:05:00,18.76,18.76,18.75,18.75,8900.0,18.76,18.76,18.75,18.75,8900.0
2006-11-13 11:10:00,18.76,18.76,18.74,18.76,12600.0,18.76,18.76,18.74,18.76,12600.0
2006-11-13 11:15:00,18.76,18.76,18.73,18.74,40400.0,18.76,18.76,18.73,18.74,40400.0
2006-11-13 11:20:00,18.73,18.74,18.71,18.73,35900.0,18.73,18.74,18.71,18.73,35900.0
2006-11-13 11:25:00,18.72,18.73,18.72,18.73,8400.0,18.72,18.73,18.72,18.73,8400.0
2006-11-13 11:30:00,18.72,18.74,18.72,18.74,17800.0,18.72,18.74,18.72,18.74,17800.0
2006-11-13 11:35:00,18.74,18.74,18.72,18.72,6400.0,18.74,18.74,18.72,18.72,6400.0
2006-11-13 11:40:00,18.72,18.73,18.7,18.71,16100.0,18.72,18.73,18.7,18.71,16100.0
2006-11-13 11:45:00,18.7,18.7,18.67,18.68,18900.0,18.7,18.7,18.67,18.68,18900.0
2006-11-13 11:50:00,18.68,18.7,18.68,18.7,13300.0,18.68,18.7,18.68,18.7,13300.0
2006-11-13 11:55:00,18.7,18.7,18.69,18.69,13100.0,18.7,18.7,18.69,18.69,13100.0
2006-11-13 12:00:00,18.7,18.7,18.68,18.69,6700.0,18.7,18.7,18.68,18.69,6700.0
2006-11-13 12:05:00,18.69,18.69,18.68,18.68,12600.0,18.69,18.69,18.68,18.68,12600.0
2006-11-13 12:10:00,18.69,18.69,18.67,18.67,29100.0,18.69,18.69,18.67,18.67,29100.0
2006-11-13 12:15:00,18.68,18.68,18.67,18.67,12700.0,18.68,18.68,18.67,18.67,12700.0
2006-11-13 12:20:00,18.68,18.69,18.67,18.69,16700.0,18.68,18.69,18.67,18.69,16700.0
2006-11-13 12:25:00,18.69,18.7,18.68,18.69,12100.0,18.69,18.7,18.68,18.69,12100.0
2006-11-13 12:30:00,18.7,18.7,18.69,18.7,17800.0,18.7,18.7,18.69,18.7,17800.0
2006-11-13 12:35:00,18.7,18.7,18.69,18.7,12600.0,18.7,18.7,18.69,18.7,12600.0
2006-11-13 12:40:00,18.7,18.7,18.69,18.69,8700.0,18.7,18.7,18.69,18.69,8700.0
2006-11-13 12:45:00,18.7,18.7,18.67,18.68,22700.0,18.7,18.7,18.67,18.68,22700.0
2006-11-13 12:50:00,18.67,18.67,18.65,18.67,30200.0,18.67,18.67,18.65,18.67,30200.0
2006-11-13 12:55:00,18.66,18.67,18.65,18.65,6600.0,18.66,18.67,18.65,18.65,6600.0
2006-11-13 13:00:00,18.65,18.67,18.65,18.67,15800.0,18.65,18.67,18.65,18.67,15800.0
2006-11-13 13:05:00,18.66,18.68,18.66,18.68,20800.0,18.66,18.68,18.66,18.68,20800.0
2006-11-13 13:10:00,18.68,18.71,18.68,18.69,111800.0,18.68,18.71,18.68,18.69,111800.0
2006-11-13 13:15:00,18.7,18.71,18.69,18.7,283500.0,18.7,18.71,18.69,18.7,283500.0
2006-11-13 13:20:00,18.69,18.72,18.69,18.69,178100.0,18.69,18.72,18.69,18.69,178100.0
2006-11-13 13:25:00,18.69,18.7,18.69,18.69,12300.0,18.69,18.7,18.69,18.69,12300.0
2006-11-13 13:30:00,18.69,18.7,18.69,18.69,8400.0,18.69,18.7,18.69,18.69,8400.0
2006-11-13 13:35:00,18.69,18.7,18.69,18.69,9200.0,18.69,18.7,18.69,18.69,9200.0
2006-11-13 13:40:00,18.69,18.7,18.69,18.7,8100.0,18.69,18.7,18.69,18.7,8100.0
2006-11-13 13:45:00,18.69,18.7,18.68,18.68,36800.0,18.69,18.7,18.68,18.68,36800.0
2006-11-13 13:50:00,18.68,18.7,18.68,18.7,40000.0,18.68,18.7,18.68,18.7,40000.0
2006-11-13 13:55:00,18.69,18.7,18.69,18.7,15700.0,18.69,18.7,18.69,18.7,15700.0
2006-11-13 14:00:00,18.7,18.7,18.68,18.69,18500.0,18.7,18.7,18.68,18.69,18500.0
2006-11-13 14:05:00,18.7,18.7,18.69,18.69,9700.0,18.7,18.7,18.69,18.69,9700.0
2006-11-13 14:10:00,18.7,18.7,18.69,18.7,10000.0,18.7,18.7,18.69,18.7,10000.0
2006-11-13 14:15:00,18.7,18.7,18.68,18.68,42000.0,18.7,18.7,18.68,18.68,42000.0
2006-11-13 14:20:00,18.69,18.7,18.68,18.7,24600.0,18.69,18.7,18.68,18.7,24600.0
2006-11-13 14:25:00,18.7,18.7,18.69,18.7,19000.0,18.7,18.7,18.69,18.7,19000.0
2006-11-13 14:30:00,18.7,18.7,18.69,18.7,23400.0,18.7,18.7,18.69,18.7,23400.0
2006-11-13 14:35:00,18.7,18.7,18.69,18.69,8000.0,18.7,18.7,18.69,18.69,8000.0
2006-11-13 14:40:00,18.7,18.7,18.69,18.7,37200.0,18.7,18.7,18.69,18.7,37200.0
2006-11-13 14:45:00,18.69,18.7,18.69,18.69,13700.0,18.69,18.7,18.69,18.69,13700.0
2006-11-13 14:50:00,18.7,18.7,18.69,18.7,22100.0,18.7,18.7,18.69,18.7,22100.0
2006-11-13 14:55:00,18.7,18.7,18.69,18.69,23100.0,18.7,18.7,18.69,18.69,23100.0
2006-11-13 15:00:00,18.69,18.7,18.68,18.69,37600.0,18.69,18.7,18.68,18.69,37600.0
2006-11-13 15:05:00,18.68,18.69,18.67,18.67,14100.0,18.68,18.69,18.67,18.67,14100.0
2006-11-13 15:10:00,18.67,18.68,18.67,18.67,20800.0,18.67,18.68,18.67,18.67,20800.0
2006-11-13 15:15:00,18.67,18.68,18.67,18.67,16300.0,18.67,18.68,18.67,18.67,16300.0
2006-11-13 15:20:00,18.68,18.69,18.67,18.68,18500.0,18.68,18.69,18.67,18.68,18500.0
2006-11-13 15:25:00,18.68,18.69,18.68,18.69,16100.0,18.68,18.69,18.68,18.69,16100.0
2006-11-13 15:30:00,18.69,18.69,18.67,18.68,42600.0,18.69,18.69,18.67,18.68,42600.0
2006-11-13 15:35:00,18.67,18.68,18.67,18.68,18200.0,18.67,18.68,18.67,18.68,18200.0
2006-11-13 15:40:00,18.68,18.68,18.67,18.68,10100.0,18.68,18.68,18.67,18.68,10100.0
2006-11-13 15:45:00,18.67,18.69,18.67,18.69,19000.0,18.67,18.69,18.67,18.69,19000.0
2006-11-13 15:50:00,18.69,18.69,18.68,18.68,13000.0,18.69,18.69,18.68,18.68,13000.0
2006-11-13 15:55:00,18.68,18.68,18.66,18.68,45600.0,18.68,18.68,18.66,18.68,45600.0
2006-11-14 09:30:00,18.63,18.75,18.63,18.7,36200.0,18.63,18.75,18.63,18.7,36200.0
2006-11-14 09:35:00,18.73,18.73,18.65,18.67,15600.0,18.73,18.73,18.65,18.67,15600.0
2006-11-14 09:40:00,18.68,18.68,18.61,18.68,33800.0,18.68,18.68,18.61,18.68,33800.0
2006-11-14 09:45:00,18.69,18.69,18.63,18.67,17900.0,18.69,18.69,18.63,18.67,17900.0
2006-11-14 09:50:00,18.67,18.69,18.66,18.68,14900.0,18.67,18.69,18.66,18.68,14900.0
2006-11-14 09:55:00,18.68,18.78,18.67,18.75,97800.0,18.68,18.78,18.67,18.75,97800.0
2006-11-14 10:00:00,18.76,18.77,18.73,18.74,26500.0,18.76,18.77,18.73,18.74,26500.0
2006-11-14 10:05:00,18.75,18.75,18.71,18.71,19500.0,18.75,18.75,18.71,18.71,19500.0
2006-11-14 10:10:00,18.71,18.73,18.67,18.67,20800.0,18.71,18.73,18.67,18.67,20800.0
2006-11-14 10:15:00,18.67,18.71,18.67,18.71,21200.0,18.67,18.71,18.67,18.71,21200.0
2006-11-14 10:20:00,18.7,18.74,18.69,18.72,37300.0,18.7,18.74,18.69,18.72,37300.0
2006-11-14 10:25:00,18.72,18.73,18.71,18.71,9400.0,18.72,18.73,18.71,18.71,9400.0
2006-11-14 10:30:00,18.7,18.71,18.65,18.66,35500.0,18.7,18.71,18.65,18.66,35500.0
2006-11-14 10:35:00,18.66,18.71,18.66,18.67,15300.0,18.66,18.71,18.66,18.67,15300.0
2006-11-14 10:40:00,18.66,18.67,18.65,18.65,11000.0,18.66,18.67,18.65,18.65,11000.0
2006-11-14 10:45:00,18.65,18.69,18.64,18.66,14600.0,18.65,18.69,18.64,18.66,14600.0
2006-11-14 10:50:00,18.65,18.71,18.65,18.67,43500.0,18.65,18.71,18.65,18.67,43500.0
2006-11-14 10:55:00,18.67,18.69,18.67,18.69,12000.0,18.67,18.69,18.67,18.69,12000.0
2006-11-14 11:00:00,18.68,18.69,18.65,18.66,22000.0,18.68,18.69,18.65,18.66,22000.0
2006-11-14 11:05:00,18.67,18.67,18.66,18.67,11800.0,18.67,18.67,18.66,18.67,11800.0
2006-11-14 11:10:00,18.67,18.68,18.66,18.68,10000.0,18.67,18.68,18.66,18.68,10000.0
2006-11-14 11:15:00,18.67,18.68,18.67,18.68,22600.0,18.67,18.68,18.67,18.68,22600.0
2006-11-14 11:20:00,18.67,18.68,18.67,18.67,4700.0,18.67,18.68,18.67,18.67,4700.0
2006-11-14 11:25:00,18.67,18.68,18.67,18.68,4000.0,18.67,18.68,18.67,18.68,4000.0
2006-11-14 11:30:00,18.68,18.68,18.67,18.67,15300.0,18.68,18.68,18.67,18.67,15300.0
2006-11-14 11:35:00,18.68,18.68,18.67,18.68,16200.0,18.68,18.68,18.67,18.68,16200.0
2006-11-14 11:40:00,18.68,18.68,18.67,18.67,11000.0,18.68,18.68,18.67,18.67,11000.0
2006-11-14 11:45:00,18.67,18.68,18.66,18.66,80900.0,18.67,18.68,18.66,18.66,80900.0
2006-11-14 11:50:00,18.67,18.68,18.66,18.67,12700.0,18.67,18.68,18.66,18.67,12700.0
2006-11-14 11:55:00,18.68,18.7,18.67,18.7,9300.0,18.68,18.7,18.67,18.7,9300.0
2006-11-14 12:00:00,18.69,18.7,18.69,18.69,30100.0,18.69,18.7,18.69,18.69,30100.0
2006-11-14 12:05:00,18.7,18.7,18.69,18.69,14100.0,18.7,18.7,18.69,18.69,14100.0
2006-11-14 12:10:00,18.69,18.71,18.69,18.7,16100.0,18.69,18.71,18.69,18.7,16100.0
2006-11-14 12:15:00,18.7,18.71,18.7,18.71,6100.0,18.7,18.71,18.7,18.71,6100.0
2006-11-14 12:20:00,18.71,18.71,18.7,18.71,6300.0,18.71,18.71,18.7,18.71,6300.0
2006-11-14 12:25:00,18.71,18.71,18.7,18.7,9200.0,18.71,18.71,18.7,18.7,9200.0
2006-11-14 12:30:00,18.7,18.72,18.7,18.72,13200.0,18.7,18.72,18.7,18.72,13200.0
2006-11-14 12:35:00,18.71,18.73,18.71,18.72,11200.0,18.71,18.73,18.71,18.72,11200.0
2006-11-14 12:40:00,18.72,18.73,18.72,18.73,4900.0,18.72,18.73,18.72,18.73,4900.0
2006-11-14 12:45:00,18.72,18.74,18.72,18.74,11800.0,18.72,18.74,18.72,18.74,11800.0
2006-11-14 12:50:00,18.74,18.74,18.73,18.73,10700.0,18.74,18.74,18.73,18.73,10700.0
2006-11-14 12:55:00,18.73,18.75,18.73,18.75,29700.0,18.73,18.75,18.73,18.75,29700.0
2006-11-14 13:00:00,18.75,18.75,18.74,18.75,21600.0,18.75,18.75,18.74,18.75,21600.0
2006-11-14 13:05:00,18.74,18.75,18.74,18.75,17300.0,18.74,18.75,18.74,18.75,17300.0
2006-11-14 13:10:00,18.75,18.75,18.73,18.74,19900.0,18.75,18.75,18.73,18.74,19900.0
2006-11-14 13:15:00,18.75,18.75,18.74,18.75,11000.0,18.75,18.75,18.74,18.75,11000.0
2006-11-14 13:20:00,18.75,18.76,18.74,18.74,33500.0,18.75,18.76,18.74,18.74,33500.0
2006-11-14 13:25:00,18.75,18.75,18.74,18.75,5600.0,18.75,18.75,18.74,18.75,5600.0
2006-11-14 13:30:00,18.75,18.75,18.72,18.73,19200.0,18.75,18.75,18.72,18.73,19200.0
2006-11-14 13:35:00,18.73,18.74,18.72,18.73,17800.0,18.73,18.74,18.72,18.73,17800.0
2006-11-14 13:40:00,18.74,18.75,18.74,18.74,21000.0,18.74,18.75,18.74,18.74,21000.0
2006-11-14 13:45:00,18.75,18.75,18.74,18.75,8400.0,18.75,18.75,18.74,18.75,8400.0
2006-11-14 13:50:00,18.74,18.75,18.73,18.74,9900.0,18.74,18.75,18.73,18.74,9900.0
2006-11-14 13:55:00,18.74,18.75,18.73,18.74,18900.0,18.74,18.75,18.73,18.74,18900.0
2006-11-14 14:00:00,18.75,18.75,18.74,18.74,10500.0,18.75,18.75,18.74,18.74,10500.0
2006-11-14 14:05:00,18.74,18.76,18.74,18.75,39300.0,18.74,18.76,18.74,18.75,39300.0
2006-11-14 14:10:00,18.75,18.76,18.73,18.73,41600.0,18.75,18.76,18.73,18.73,41600.0
2006-11-14 14:15:00,18.73,18.74,18.73,18.73,24000.0,18.73,18.74,18.73,18.73,24000.0
2006-11-14 14:20:00,18.74,18.74,18.71,18.72,19300.0,18.74,18.74,18.71,18.72,19300.0
2006-11-14 14:25:00,18.73,18.74,18.72,18.74,14000.0,18.73,18.74,18.72,18.74,14000.0
2006-11-14 14:30:00,18.74,18.75,18.74,18.75,13700.0,18.74,18.75,18.74,18.75,13700.0
2006-11-14 14:35:00,18.75,18.75,18.74,18.75,26700.0,18.75,18.75,18.74,18.75,26700.0
2006-11-14 14:40:00,18.75,18.76,18.74,18.76,84800.0,18.75,18.76,18.74,18.76,84800.0
2006-11-14 14:45:00,18.76,18.77,18.74,18.75,70400.0,18.76,18.77,18.74,18.75,70400.0
2006-11-14 14:50:00,18.75,18.75,18.73,18.74,44200.0,18.75,18.75,18.73,18.74,44200.0
2006-11-14 14:55:00,18.74,18.74,18.71,18.73,37400.0,18.74,18.74,18.71,18.73,37400.0
2006-11-14 15:00:00,18.74,18.76,18.73,18.76,39600.0,18.74,18.76,18.73,18.76,39600.0
2006-11-14 15:05:00,18.76,18.76,18.75,18.75,19600.0,18.76,18.76,18.75,18.75,19600.0
2006-11-14 15:10:00,18.76,18.76,18.75,18.75,27100.0,18.76,18.76,18.75,18.75,27100.0
2006-11-14 15:15:00,18.75,18.77,18.75,18.77,61900.0,18.75,18.77,18.75,18.77,61900.0
2006-11-14 15:20:00,18.77,18.77,18.75,18.75,70800.0,18.77,18.77,18.75,18.75,70800.0
2006-11-14 15:25:00,18.75,18.75,18.71,18.72,44700.0,18.75,18.75,18.71,18.72,44700.0
2006-11-14 15:30:00,18.72,18.76,18.71,18.75,57600.0,18.72,18.76,18.71,18.75,57600.0
2006-11-14 15:35:00,18.76,18.77,18.75,18.76,44600.0,18.76,18.77,18.75,18.76,44600.0
2006-11-14 15:40:00,18.76,18.77,18.75,18.75,83100.0,18.76,18.77,18.75,18.75,83100.0
2006-11-14 15:45:00,18.75,18.76,18.75,18.76,59800.0,18.75,18.76,18.75,18.76,59800.0
2006-11-14 15:50:00,18.76,18.77,18.75,18.75,74600.0,18.76,18.77,18.75,18.75,74600.0
2006-11-14 15:55:00,18.75,18.77,18.75,18.77,79100.0,18.75,18.77,18.75,18.77,79100.0
2006-11-15 09:30:00,18.72,18.8,18.72,18.8,39000.0,18.72,18.8,18.72,18.8,39000.0
2006-11-15 09:35:00,18.8,18.8,18.8,18.8,0.0,18.8,18.8,18.8,18.8,0.0
2006-11-15 09:40:00,18.8,18.8,18.8,18.8,0.0,18.8,18.8,18.8,18.8,0.0
2006-11-15 09:45:00,18.81,18.81,18.74,18.76,40300.0,18.81,18.81,18.74,18.76,40300.0
2006-11-15 09:50:00,18.76,18.77,18.76,18.77,18000.0,18.76,18.77,18.76,18.77,18000.0
2006-11-15 09:55:00,18.77,18.83,18.77,18.81,34100.0,18.77,18.83,18.77,18.81,34100.0
2006-11-15 10:00:00,18.81,18.82,18.75,18.76,29900.0,18.81,18.82,18.75,18.76,29900.0
2006-11-15 10:05:00,18.77,18.81,18.77,18.8,19700.0,18.77,18.81,18.77,18.8,19700.0
2006-11-15 10:10:00,18.8,18.81,18.79,18.81,11200.0,18.8,18.81,18.79,18.81,11200.0
2006-11-15 10:15:00,18.82,18.83,18.81,18.82,31300.0,18.82,18.83,18.81,18.82,31300.0
2006-11-15 10:20:00,18.82,18.82,18.81,18.82,12000.0,18.82,18.82,18.81,18.82,12000.0
2006-11-15 10:25:00,18.82,18.82,18.81,18.82,15600.0,18.82,18.82,18.81,18.82,15600.0
2006-11-15 10:30:00,18.82,18.83,18.82,18.82,14400.0,18.82,18.83,18.82,18.82,14400.0
2006-11-15 10:35:00,18.82,18.83,18.82,18.82,9200.0,18.82,18.83,18.82,18.82,9200.0
2006-11-15 10:40:00,18.82,18.83,18.8,18.83,47500.0,18.82,18.83,18.8,18.83,47500.0
2006-11-15 10:45:00,18.83,18.83,18.8,18.8,25600.0,18.83,18.83,18.8,18.8,25600.0
2006-11-15 10:50:00,18.81,18.83,18.81,18.82,14800.0,18.81,18.83,18.81,18.82,14800.0
2006-11-15 10:55:00,18.82,18.83,18.81,18.82,26000.0,18.82,18.83,18.81,18.82,26000.0
2006-11-15 11:00:00,18.82,18.83,18.82,18.83,5600.0,18.82,18.83,18.82,18.83,5600.0
2006-11-15 11:05:00,18.82,18.84,18.82,18.83,26700.0,18.82,18.84,18.82,18.83,26700.0
2006-11-15 11:10:00,18.83,18.84,18.82,18.84,21100.0,18.83,18.84,18.82,18.84,21100.0
2006-11-15 11:15:00,18.84,18.86,18.84,18.86,26700.0,18.84,18.86,18.84,18.86,26700.0
2006-11-15 11:20:00,18.85,18.85,18.84,18.85,22800.0,18.85,18.85,18.84,18.85,22800.0
2006-11-15 11:25:00,18.85,18.86,18.84,18.86,8000.0,18.85,18.86,18.84,18.86,8000.0
2006-11-15 11:30:00,18.85,18.86,18.85,18.86,19400.0,18.85,18.86,18.85,18.86,19400.0
2006-11-15 11:35:00,18.86,18.87,18.85,18.87,13200.0,18.86,18.87,18.85,18.87,13200.0
2006-11-15 11:40:00,18.86,18.87,18.86,18.86,5000.0,18.86,18.87,18.86,18.86,5000.0
2006-11-15 11:45:00,18.86,18.87,18.86,18.87,10500.0,18.86,18.87,18.86,18.87,10500.0
2006-11-15 11:50:00,18.87,18.87,18.86,18.86,7800.0,18.87,18.87,18.86,18.86,7800.0
2006-11-15 11:55:00,18.87,18.88,18.86,18.86,23600.0,18.87,18.88,18.86,18.86,23600.0
2006-11-15 12:00:00,18.86,18.87,18.86,18.87,12300.0,18.86,18.87,18.86,18.87,12300.0
2006-11-15 12:05:00,18.86,18.89,18.86,18.89,18100.0,18.86,18.89,18.86,18.89,18100.0
2006-11-15 12:10:00,18.89,18.92,18.88,18.91,34700.0,18.89,18.92,18.88,18.91,34700.0
2006-11-15 12:15:00,18.92,18.94,18.91,18.94,35600.0,18.92,18.94,18.91,18.94,35600.0
2006-11-15 12:20:00,18.94,18.94,18.92,18.93,15800.0,18.94,18.94,18.92,18.93,15800.0
2006-11-15 12:25:00,18.93,18.93,18.92,18.92,21900.0,18.93,18.93,18.92,18.92,21900.0
2006-11-15 12:30:00,18.92,18.93,18.92,18.92,33900.0,18.92,18.93,18.92,18.92,33900.0
2006-11-15 12:35:00,18.93,18.93,18.92,18.92,22500.0,18.93,18.93,18.92,18.92,22500.0
2006-11-15 12:40:00,18.93,18.93,18.92,18.93,39800.0,18.93,18.93,18.92,18.93,39800.0
2006-11-15 12:45:00,18.93,18.93,18.92,18.93,48600.0,18.93,18.93,18.92,18.93,48600.0
2006-11-15 12:50:00,18.93,18.94,18.93,18.94,32400.0,18.93,18.94,18.93,18.94,32400.0
2006-11-15 12:55:00,18.93,18.94,18.92,18.94,32600.0,18.93,18.94,18.92,18.94,32600.0
2006-11-15 13:00:00,18.94,18.94,18.93,18.94,15800.0,18.94,18.94,18.93,18.94,15800.0
2006-11-15 13:05:00,18.94,18.94,18.93,18.94,13900.0,18.94,18.94,18.93,18.94,13900.0
2006-11-15 13:10:00,18.94,18.95,18.93,18.94,17900.0,18.94,18.95,18.93,18.94,17900.0
2006-11-15 13:15:00,18.94,18.94,18.93,18.94,18400.0,18.94,18.94,18.93,18.94,18400.0
2006-11-15 13:20:00,18.94,18.94,18.93,18.94,10600.0,18.94,18.94,18.93,18.94,10600.0
2006-11-15 13:25:00,18.94,18.94,18.9,18.9,79400.0,18.94,18.94,18.9,18.9,79400.0
2006-11-15 13:30:00,18.89,18.9,18.89,18.9,20600.0,18.89,18.9,18.89,18.9,20600.0
2006-11-15 13:35:00,18.9,18.9,18.88,18.89,62200.0,18.9,18.9,18.88,18.89,62200.0
2006-11-15 13:40:00,18.89,18.89,18.88,18.89,3000.0,18.89,18.89,18.88,18.89,3000.0
2006-11-15 13:45:00,18.89,18.9,18.88,18.88,31900.0,18.89,18.9,18.88,18.88,31900.0
2006-11-15 13:50:00,18.89,18.89,18.88,18.88,4200.0,18.89,18.89,18.88,18.88,4200.0
2006-11-15 13:55:00,18.89,18.89,18.88,18.89,24900.0,18.89,18.89,18.88,18.89,24900.0
2006-11-15 14:00:00,18.89,18.89,18.84,18.85,114800.0,18.89,18.89,18.84,18.85,114800.0
2006-11-15 14:05:00,18.85,18.85,18.84,18.85,32900.0,18.85,18.85,18.84,18.85,32900.0
2006-11-15 14:10:00,18.85,18.85,18.84,18.85,18800.0,18.85,18.85,18.84,18.85,18800.0
2006-11-15 14:15:00,18.85,18.85,18.84,18.84,10700.0,18.85,18.85,18.84,18.84,10700.0
2006-11-15 14:20:00,18.84,18.84,18.83,18.83,28700.0,18.84,18.84,18.83,18.83,28700.0
2006-11-15 14:25:00,18.83,18.83,18.78,18.78,28900.0,18.83,18.83,18.78,18.78,28900.0
2006-11-15 14:30:00,18.79,18.82,18.78,18.81,21300.0,18.79,18.82,18.78,18.81,21300.0
2006-11-15 14:35:00,18.82,18.82,18.8,18.8,49400.0,18.82,18.82,18.8,18.8,49400.0
2006-11-15 14:40:00,18.8,18.83,18.79,18.81,29800.0,18.8,18.83,18.79,18.81,29800.0
2006-11-15 14:45:00,18.82,18.85,18.81,18.84,26500.0,18.82,18.85,18.81,18.84,26500.0
2006-11-15 14:50:00,18.85,18.87,18.84,18.84,27100.0,18.85,18.87,18.84,18.84,27100.0
2006-11-15 14:55:00,18.84,18.85,18.83,18.85,22400.0,18.84,18.85,18.83,18.85,22400.0
2006-11-15 15:00:00,18.84,18.87,18.84,18.87,16500.0,18.84,18.87,18.84,18.87,16500.0
2006-11-15 15:05:00,18.86,18.89,18.85,18.89,44300.0,18.86,18.89,18.85,18.89,44300.0
2006-11-15 15:10:00,18.89,18.9,18.88,18.89,26100.0,18.89,18.9,18.88,18.89,26100.0
2006-11-15 15:15:00,18.89,18.9,18.89,18.9,22000.0,18.89,18.9,18.89,18.9,22000.0
2006-11-15 15:20:00,18.89,18.9,18.89,18.89,27600.0,18.89,18.9,18.89,18.89,27600.0
2006-11-15 15:25:00,18.89,18.9,18.87,18.87,35800.0,18.89,18.9,18.87,18.87,35800.0
2006-11-15 15:30:00,18.88,18.88,18.87,18.88,3300.0,18.88,18.88,18.87,18.88,3300.0
2006-11-15 15:35:00,18.87,18.88,18.87,18.87,38100.0,18.87,18.88,18.87,18.87,38100.0
2006-11-15 15:40:00,18.87,18.87,18.85,18.85,35400.0,18.87,18.87,18.85,18.85,35400.0
2006-11-15 15:45:00,18.85,18.86,18.83,18.83,73100.0,18.85,18.86,18.83,18.83,73100.0
2006-11-15 15:50:00,18.84,18.86,18.83,18.85,35700.0,18.84,18.86,18.83,18.85,35700.0
2006-11-15 15:55:00,18.86,18.86,18.85,18.85,43800.0,18.86,18.86,18.85,18.85,43800.0
2006-11-16 09:30:00,18.98,18.99,18.9,18.92,92400.0,18.98,18.99,18.9,18.92,92400.0
2006-11-16 09:35:00,18.93,18.93,18.84,18.87,20100.0,18.93,18.93,18.84,18.87,20100.0
2006-11-16 09:40:00,18.87,18.88,18.74,18.76,26200.0,18.87,18.88,18.74,18.76,26200.0
2006-11-16 09:45:00,18.76,18.81,18.71,18.76,42800.0,18.76,18.81,18.71,18.76,42800.0
2006-11-16 09:50:00,18.76,18.78,18.76,18.77,15800.0,18.76,18.78,18.76,18.77,15800.0
2006-11-16 09:55:00,18.77,18.8,18.77,18.79,10500.0,18.77,18.8,18.77,18.79,10500.0
2006-11-16 10:00:00,18.8,18.8,18.79,18.8,7700.0,18.8,18.8,18.79,18.8,7700.0
2006-11-16 10:05:00,18.8,18.81,18.76,18.76,33000.0,18.8,18.81,18.76,18.76,33000.0
2006-11-16 10:10:00,18.75,18.76,18.72,18.73,18700.0,18.75,18.76,18.72,18.73,18700.0
2006-11-16 10:15:00,18.72,18.83,18.72,18.79,44900.0,18.72,18.83,18.72,18.79,44900.0
2006-11-16 10:20:00,18.79,18.79,18.76,18.76,37200.0,18.79,18.79,18.76,18.76,37200.0
2006-11-16 10:25:00,18.76,18.81,18.76,18.8,22600.0,18.76,18.81,18.76,18.8,22600.0
2006-11-16 10:30:00,18.8,18.81,18.8,18.81,10500.0,18.8,18.81,18.8,18.81,10500.0
2006-11-16 10:35:00,18.8,18.85,18.8,18.85,45400.0,18.8,18.85,18.8,18.85,45400.0
2006-11-16 10:40:00,18.85,18.86,18.85,18.86,16900.0,18.85,18.86,18.85,18.86,16900.0
2006-11-16 10:45:00,18.85,18.87,18.85,18.85,18500.0,18.85,18.87,18.85,18.85,18500.0
2006-11-16 10:50:00,18.85,18.85,18.79,18.8,21500.0,18.85,18.85,18.79,18.8,21500.0
2006-11-16 10:55:00,18.79,18.8,18.78,18.79,11400.0,18.79,18.8,18.78,18.79,11400.0
2006-11-16 11:00:00,18.79,18.8,18.77,18.77,21800.0,18.79,18.8,18.77,18.77,21800.0
2006-11-16 11:05:00,18.77,18.8,18.77,18.8,11900.0,18.77,18.8,18.77,18.8,11900.0
2006-11-16 11:10:00,18.8,18.82,18.79,18.82,10200.0,18.8,18.82,18.79,18.82,10200.0
2006-11-16 11:15:00,18.81,18.82,18.81,18.82,7800.0,18.81,18.82,18.81,18.82,7800.0
2006-11-16 11:20:00,18.81,18.82,18.81,18.81,9000.0,18.81,18.82,18.81,18.81,9000.0
2006-11-16 11:25:00,18.81,18.82,18.81,18.81,16200.0,18.81,18.82,18.81,18.81,16200.0
2006-11-16 11:30:00,18.81,18.83,18.81,18.82,8700.0,18.81,18.83,18.81,18.82,8700.0
2006-11-16 11:35:00,18.82,18.82,18.78,18.78,43000.0,18.82,18.82,18.78,18.78,43000.0
2006-11-16 11:40:00,18.78,18.79,18.78,18.78,4900.0,18.78,18.79,18.78,18.78,4900.0
2006-11-16 11:45:00,18.78,18.79,18.76,18.77,12800.0,18.78,18.79,18.76,18.77,12800.0
2006-11-16 11:50:00,18.76,18.77,18.76,18.77,11400.0,18.76,18.77,18.76,18.77,11400.0
2006-11-16 11:55:00,18.76,18.78,18.76,18.76,15900.0,18.76,18.78,18.76,18.76,15900.0
2006-11-16 12:00:00,18.76,18.79,18.75,18.78,25900.0,18.76,18.79,18.75,18.78,25900.0
2006-11-16 12:05:00,18.78,18.8,18.77,18.8,16500.0,18.78,18.8,18.77,18.8,16500.0
2006-11-16 12:10:00,18.8,18.83,18.8,18.82,17200.0,18.8,18.83,18.8,18.82,17200.0
2006-11-16 12:15:00,18.81,18.82,18.81,18.82,7100.0,18.81,18.82,18.81,18.82,7100.0
2006-11-16 12:20:00,18.81,18.82,18.8,18.82,19700.0,18.81,18.82,18.8,18.82,19700.0
2006-11-16 12:25:00,18.81,18.82,18.81,18.81,7400.0,18.81,18.82,18.81,18.81,7400.0
2006-11-16 12:30:00,18.81,18.82,18.81,18.82,3500.0,18.81,18.82,18.81,18.82,3500.0
2006-11-16 12:35:00,18.81,18.82,18.81,18.81,17500.0,18.81,18.82,18.81,18.81,17500.0
2006-11-16 12:40:00,18.81,18.81,18.79,18.79,9900.0,18.81,18.81,18.79,18.79,9900.0
2006-11-16 12:45:00,18.79,18.81,18.79,18.81,12400.0,18.79,18.81,18.79,18.81,12400.0
2006-11-16 12:50:00,18.8,18.81,18.8,18.8,6900.0,18.8,18.81,18.8,18.8,6900.0
2006-11-16 12:55:00,18.81,18.81,18.8,18.8,12400.0,18.81,18.81,18.8,18.8,12400.0
2006-11-16 13:00:00,18.8,18.81,18.78,18.78,29500.0,18.8,18.81,18.78,18.78,29500.0
2006-11-16 13:05:00,18.79,18.79,18.78,18.78,5800.0,18.79,18.79,18.78,18.78,5800.0
2006-11-16 13:10:00,18.78,18.79,18.76,18.77,26300.0,18.78,18.79,18.76,18.77,26300.0
2006-11-16 13:15:00,18.76,18.77,18.76,18.76,4700.0,18.76,18.77,18.76,18.76,4700.0
2006-11-16 13:20:00,18.76,18.77,18.76,18.76,7800.0,18.76,18.77,18.76,18.76,7800.0
2006-11-16 13:25:00,18.76,18.78,18.76,18.78,15200.0,18.76,18.78,18.76,18.78,15200.0
2006-11-16 13:30:00,18.78,18.84,18.78,18.84,28900.0,18.78,18.84,18.78,18.84,28900.0
2006-11-16 13:35:00,18.84,18.85,18.83,18.85,14400.0,18.84,18.85,18.83,18.85,14400.0
2006-11-16 13:40:00,18.85,18.86,18.83,18.83,35200.0,18.85,18.86,18.83,18.83,35200.0
2006-11-16 13:45:00,18.83,18.86,18.83,18.86,13200.0,18.83,18.86,18.83,18.86,13200.0
2006-11-16 13:50:00,18.85,18.86,18.85,18.85,23200.0,18.85,18.86,18.85,18.85,23200.0
2006-11-16 13:55:00,18.85,18.86,18.85,18.85,13200.0,18.85,18.86,18.85,18.85,13200.0
2006-11-16 14:00:00,18.85,18.86,18.8,18.81,52400.0,18.85,18.86,18.8,18.81,52400.0
2006-11-16 14:05:00,18.8,18.81,18.74,18.74,53900.0,18.8,18.81,18.74,18.74,53900.0
2006-11-16 14:10:00,18.74,18.75,18.73,18.74,17600.0,18.74,18.75,18.73,18.74,17600.0
2006-11-16 14:15:00,18.73,18.74,18.73,18.74,9200.0,18.73,18.74,18.73,18.74,9200.0
2006-11-16 14:20:00,18.73,18.75,18.73,18.75,9300.0,18.73,18.75,18.73,18.75,9300.0
2006-11-16 14:25:00,18.75,18.75,18.74,18.75,32100.0,18.75,18.75,18.74,18.75,32100.0
2006-11-16 14:30:00,18.74,18.75,18.74,18.74,15600.0,18.74,18.75,18.74,18.74,15600.0
2006-11-16 14:35:00,18.74,18.75,18.74,18.75,8500.0,18.74,18.75,18.74,18.75,8500.0
2006-11-16 14:40:00,18.74,18.75,18.74,18.75,21200.0,18.74,18.75,18.74,18.75,21200.0
2006-11-16 14:45:00,18.74,18.75,18.74,18.74,16800.0,18.74,18.75,18.74,18.74,16800.0
2006-11-16 14:50:00,18.74,18.75,18.73,18.75,40200.0,18.74,18.75,18.73,18.75,40200.0
2006-11-16 14:55:00,18.75,18.77,18.74,18.76,13700.0,18.75,18.77,18.74,18.76,13700.0
2006-11-16 15:00:00,18.76,18.77,18.76,18.77,30600.0,18.76,18.77,18.76,18.77,30600.0
2006-11-16 15:05:00,18.76,18.77,18.76,18.77,8700.0,18.76,18.77,18.76,18.77,8700.0
2006-11-16 15:10:00,18.76,18.8,18.76,18.8,40000.0,18.76,18.8,18.76,18.8,40000.0
2006-11-16 15:15:00,18.8,18.8,18.79,18.8,16900.0,18.8,18.8,18.79,18.8,16900.0
2006-11-16 15:20:00,18.79,18.8,18.79,18.8,11000.0,18.79,18.8,18.79,18.8,11000.0
2006-11-16 15:25:00,18.79,18.8,18.79,18.8,14300.0,18.79,18.8,18.79,18.8,14300.0
2006-11-16 15:30:00,18.79,18.8,18.79,18.79,18100.0,18.79,18.8,18.79,18.79,18100.0
2006-11-16 15:35:00,18.79,18.82,18.79,18.82,60300.0,18.79,18.82,18.79,18.82,60300.0
2006-11-16 15:40:00,18.82,18.82,18.81,18.82,16500.0,18.82,18.82,18.81,18.82,16500.0
2006-11-16 15:45:00,18.81,18.82,18.79,18.79,83600.0,18.81,18.82,18.79,18.79,83600.0
2006-11-16 15:50:00,18.79,18.8,18.79,18.8,48100.0,18.79,18.8,18.79,18.8,48100.0
2006-11-16 15:55:00,18.8,18.82,18.79,18.82,94100.0,18.8,18.82,18.79,18.82,94100.0
2006-11-17 09:30:00,18.79,18.84,18.71,18.82,281100.0,18.79,18.84,18.71,18.82,281100.0
2006-11-17 09:35:00,18.81,18.82,18.81,18.82,29900.0,18.81,18.82,18.81,18.82,29900.0
2006-11-17 09:40:00,18.81,18.83,18.81,18.81,28400.0,18.81,18.83,18.81,18.81,28400.0
2006-11-17 09:45:00,18.81,18.82,18.81,18.82,14500.0,18.81,18.82,18.81,18.82,14500.0
2006-11-17 09:50:00,18.81,18.83,18.81,18.83,27100.0,18.81,18.83,18.81,18.83,27100.0
2006-11-17 09:55:00,18.82,18.83,18.81,18.81,18000.0,18.82,18.83,18.81,18.81,18000.0
2006-11-17 10:00:00,18.82,18.84,18.81,18.84,16700.0,18.82,18.84,18.81,18.84,16700.0
2006-11-17 10:05:00,18.83,18.84,18.83,18.84,33800.0,18.83,18.84,18.83,18.84,33800.0
2006-11-17 10:10:00,18.84,18.85,18.82,18.83,18300.0,18.84,18.85,18.82,18.83,18300.0
2006-11-17 10:15:00,18.84,18.84,18.82,18.84,24700.0,18.84,18.84,18.82,18.84,24700.0
2006-11-17 10:20:00,18.84,18.85,18.84,18.84,7400.0,18.84,18.85,18.84,18.84,7400.0
2006-11-17 10:25:00,18.84,18.85,18.84,18.84,7600.0,18.84,18.85,18.84,18.84,7600.0
2006-11-17 10:30:00,18.84,18.85,18.79,18.79,20100.0,18.84,18.85,18.79,18.79,20100.0
2006-11-17 10:35:00,18.79,18.8,18.76,18.76,15300.0,18.79,18.8,18.76,18.76,15300.0
2006-11-17 10:40:00,18.76,18.77,18.76,18.76,8500.0,18.76,18.77,18.76,18.76,8500.0
2006-11-17 10:45:00,18.77,18.83,18.77,18.78,22200.0,18.77,18.83,18.77,18.78,22200.0
2006-11-17 10:50:00,18.78,18.79,18.78,18.78,10900.0,18.78,18.79,18.78,18.78,10900.0
2006-11-17 10:55:00,18.78,18.79,18.72,18.73,39000.0,18.78,18.79,18.72,18.73,39000.0
2006-11-17 11:00:00,18.73,18.75,18.65,18.65,47300.0,18.73,18.75,18.65,18.65,47300.0
2006-11-17 11:05:00,18.66,18.68,18.62,18.64,58700.0,18.66,18.68,18.62,18.64,58700.0
2006-11-17 11:10:00,18.65,18.65,18.63,18.65,39200.0,18.65,18.65,18.63,18.65,39200.0
2006-11-17 11:15:00,18.65,18.66,18.64,18.65,16300.0,18.65,18.66,18.64,18.65,16300.0
2006-11-17 11:20:00,18.65,18.66,18.62,18.63,16200.0,18.65,18.66,18.62,18.63,16200.0
2006-11-17 11:25:00,18.62,18.65,18.62,18.65,24400.0,18.62,18.65,18.62,18.65,24400.0
2006-11-17 11:30:00,18.65,18.65,18.62,18.63,24400.0,18.65,18.65,18.62,18.63,24400.0
2006-11-17 11:35:00,18.63,18.64,18.63,18.64,10500.0,18.63,18.64,18.63,18.64,10500.0
2006-11-17 11:40:00,18.64,18.64,18.63,18.63,15700.0,18.64,18.64,18.63,18.63,15700.0
2006-11-17 11:45:00,18.64,18.64,18.63,18.64,11200.0,18.64,18.64,18.63,18.64,11200.0
2006-11-17 11:50:00,18.64,18.65,18.63,18.64,19000.0,18.64,18.65,18.63,18.64,19000.0
2006-11-17 11:55:00,18.63,18.65,18.63,18.65,17100.0,18.63,18.65,18.63,18.65,17100.0
2006-11-17 12:00:00,18.65,18.67,18.64,18.67,8400.0,18.65,18.67,18.64,18.67,8400.0
2006-11-17 12:05:00,18.68,18.7,18.68,18.69,32800.0,18.68,18.7,18.68,18.69,32800.0
2006-11-17 12:10:00,18.7,18.7,18.69,18.7,41100.0,18.7,18.7,18.69,18.7,41100.0
2006-11-17 12:15:00,18.7,18.7,18.69,18.7,11500.0,18.7,18.7,18.69,18.7,11500.0
2006-11-17 12:20:00,18.7,18.7,18.7,18.7,14100.0,18.7,18.7,18.7,18.7,14100.0
2006-11-17 12:25:00,18.7,18.7,18.69,18.7,19800.0,18.7,18.7,18.69,18.7,19800.0
2006-11-17 12:30:00,18.7,18.7,18.7,18.7,32300.0,18.7,18.7,18.7,18.7,32300.0
2006-11-17 12:35:00,18.7,18.7,18.69,18.7,15900.0,18.7,18.7,18.69,18.7,15900.0
2006-11-17 12:40:00,18.7,18.7,18.69,18.7,13000.0,18.7,18.7,18.69,18.7,13000.0
2006-11-17 12:45:00,18.7,18.7,18.69,18.7,17200.0,18.7,18.7,18.69,18.7,17200.0
2006-11-17 12:50:00,18.7,18.7,18.69,18.7,14300.0,18.7,18.7,18.69,18.7,14300.0
2006-11-17 12:55:00,18.7,18.71,18.69,18.7,31000.0,18.7,18.71,18.69,18.7,31000.0
2006-11-17 13:00:00,18.7,18.7,18.69,18.69,6400.0,18.7,18.7,18.69,18.69,6400.0
2006-11-17 13:05:00,18.7,18.7,18.7,18.7,12300.0,18.7,18.7,18.7,18.7,12300.0
2006-11-17 13:10:00,18.69,18.7,18.69,18.7,900.0,18.69,18.7,18.69,18.7,900.0
2006-11-17 13:15:00,18.7,18.7,18.69,18.69,11200.0,18.7,18.7,18.69,18.69,11200.0
2006-11-17 13:20:00,18.7,18.7,18.7,18.7,18400.0,18.7,18.7,18.7,18.7,18400.0
2006-11-17 13:25:00,18.7,18.7,18.69,18.69,7900.0,18.7,18.7,18.69,18.69,7900.0
2006-11-17 13:30:00,18.69,18.7,18.69,18.7,12000.0,18.69,18.7,18.69,18.7,12000.0
2006-11-17 13:35:00,18.7,18.7,18.69,18.7,19000.0,18.7,18.7,18.69,18.7,19000.0
2006-11-17 13:40:00,18.7,18.7,18.69,18.7,29300.0,18.7,18.7,18.69,18.7,29300.0
2006-11-17 13:45:00,18.7,18.7,18.69,18.7,3400.0,18.7,18.7,18.69,18.7,3400.0
2006-11-17 13:50:00,18.7,18.7,18.69,18.69,15300.0,18.7,18.7,18.69,18.69,15300.0
2006-11-17 13:55:00,18.69,18.7,18.69,18.7,11200.0,18.69,18.7,18.69,18.7,11200.0
2006-11-17 14:00:00,18.7,18.7,18.69,18.7,25300.0,18.7,18.7,18.69,18.7,25300.0
2006-11-17 14:05:00,18.7,18.7,18.69,18.7,2300.0,18.7,18.7,18.69,18.7,2300.0
2006-11-17 14:10:00,18.69,18.7,18.69,18.69,3700.0,18.69,18.7,18.69,18.69,3700.0
2006-11-17 14:15:00,18.69,18.7,18.69,18.7,18800.0,18.69,18.7,18.69,18.7,18800.0
2006-11-17 14:20:00,18.7,18.7,18.69,18.69,17800.0,18.7,18.7,18.69,18.69,17800.0
2006-11-17 14:25:00,18.69,18.7,18.69,18.69,7100.0,18.69,18.7,18.69,18.69,7100.0
2006-11-17 14:30:00,18.7,18.7,18.69,18.7,20900.0,18.7,18.7,18.69,18.7,20900.0
2006-11-17 14:35:00,18.7,18.7,18.69,18.7,17700.0,18.7,18.7,18.69,18.7,17700.0
2006-11-17 14:40:00,18.7,18.7,18.69,18.7,16700.0,18.7,18.7,18.69,18.7,16700.0
2006-11-17 14:45:00,18.7,18.7,18.69,18.69,39300.0,18.7,18.7,18.69,18.69,39300.0
2006-11-17 14:50:00,18.7,18.7,18.69,18.7,23000.0,18.7,18.7,18.69,18.7,23000.0
2006-11-17 14:55:00,18.7,18.7,18.69,18.7,12400.0,18.7,18.7,18.69,18.7,12400.0
2006-11-17 15:00:00,18.7,18.7,18.69,18.7,42900.0,18.7,18.7,18.69,18.7,42900.0
2006-11-17 15:05:00,18.7,18.7,18.69,18.7,8700.0,18.7,18.7,18.69,18.7,8700.0
2006-11-17 15:10:00,18.7,18.7,18.69,18.7,22000.0,18.7,18.7,18.69,18.7,22000.0
2006-11-17 15:15:00,18.69,18.7,18.69,18.69,20600.0,18.69,18.7,18.69,18.69,20600.0
2006-11-17 15:20:00,18.7,18.7,18.67,18.68,54000.0,18.7,18.7,18.67,18.68,54000.0
2006-11-17 15:25:00,18.68,18.69,18.68,18.69,19500.0,18.68,18.69,18.68,18.69,19500.0
2006-11-17 15:30:00,18.69,18.69,18.68,18.69,21200.0,18.69,18.69,18.68,18.69,21200.0
2006-11-17 15:35:00,18.69,18.7,18.68,18.7,36600.0,18.69,18.7,18.68,18.7,36600.0
2006-11-17 15:40:00,18.7,18.7,18.69,18.7,39400.0,18.7,18.7,18.69,18.7,39400.0
2006-11-17 15:45:00,18.7,18.7,18.69,18.69,41000.0,18.7,18.7,18.69,18.69,41000.0
2006-11-17 15:50:00,18.7,18.7,18.64,18.68,107500.0,18.7,18.7,18.64,18.68,107500.0
2006-11-17 15:55:00,18.67,18.7,18.64,18.67,163500.0,18.67,18.7,18.64,18.67,163500.0
2006-11-20 09:30:00,18.61,18.71,18.6,18.67,29300.0,18.61,18.71,18.6,18.67,29300.0
2006-11-20 09:35:00,18.67,18.77,18.67,18.68,24800.0,18.67,18.77,18.67,18.68,24800.0
2006-11-20 09:40:00,18.69,18.69,18.61,18.62,20500.0,18.69,18.69,18.61,18.62,20500.0
2006-11-20 09:45:00,18.62,18.65,18.6,18.64,9700.0,18.62,18.65,18.6,18.64,9700.0
2006-11-20 09:50:00,18.64,18.64,18.58,18.64,8600.0,18.64,18.64,18.58,18.64,8600.0
2006-11-20 09:55:00,18.64,18.7,18.64,18.68,44300.0,18.64,18.7,18.64,18.68,44300.0
2006-11-20 10:00:00,18.68,18.77,18.68,18.75,79100.0,18.68,18.77,18.68,18.75,79100.0
2006-11-20 10:05:00,18.74,18.75,18.72,18.73,11500.0,18.74,18.75,18.72,18.73,11500.0
2006-11-20 10:10:00,18.73,18.73,18.69,18.71,13500.0,18.73,18.73,18.69,18.71,13500.0
2006-11-20 10:15:00,18.72,18.78,18.71,18.78,37000.0,18.72,18.78,18.71,18.78,37000.0
2006-11-20 10:20:00,18.78,18.78,18.72,18.72,21300.0,18.78,18.78,18.72,18.72,21300.0
2006-11-20 10:25:00,18.72,18.73,18.68,18.71,22500.0,18.72,18.73,18.68,18.71,22500.0
2006-11-20 10:30:00,18.71,18.74,18.71,18.74,12200.0,18.71,18.74,18.71,18.74,12200.0
2006-11-20 10:35:00,18.74,18.78,18.73,18.78,40200.0,18.74,18.78,18.73,18.78,40200.0
2006-11-20 10:40:00,18.78,18.78,18.76,18.76,6400.0,18.78,18.78,18.76,18.76,6400.0
2006-11-20 10:45:00,18.76,18.77,18.74,18.74,9000.0,18.76,18.77,18.74,18.74,9000.0
2006-11-20 10:50:00,18.73,18.74,18.71,18.71,8700.0,18.73,18.74,18.71,18.71,8700.0
2006-11-20 10:55:00,18.72,18.72,18.68,18.7,12100.0,18.72,18.72,18.68,18.7,12100.0
2006-11-20 11:00:00,18.71,18.73,18.68,18.68,17500.0,18.71,18.73,18.68,18.68,17500.0
2006-11-20 11:05:00,18.68,18.7,18.66,18.66,41000.0,18.68,18.7,18.66,18.66,41000.0
2006-11-20 11:10:00,18.66,18.72,18.65,18.72,56800.0,18.66,18.72,18.65,18.72,56800.0
2006-11-20 11:15:00,18.72,18.73,18.68,18.68,30200.0,18.72,18.73,18.68,18.68,30200.0
2006-11-20 11:20:00,18.68,18.7,18.67,18.7,13500.0,18.68,18.7,18.67,18.7,13500.0
2006-11-20 11:25:00,18.7,18.7,18.68,18.7,13500.0,18.7,18.7,18.68,18.7,13500.0
2006-11-20 11:30:00,18.7,18.7,18.69,18.69,4800.0,18.7,18.7,18.69,18.69,4800.0
2006-11-20 11:35:00,18.7,18.71,18.7,18.7,14700.0,18.7,18.71,18.7,18.7,14700.0
2006-11-20 11:40:00,18.7,18.71,18.69,18.7,15300.0,18.7,18.71,18.69,18.7,15300.0
2006-11-20 11:45:00,18.71,18.72,18.7,18.72,5600.0,18.71,18.72,18.7,18.72,5600.0
2006-11-20 11:50:00,18.72,18.73,18.72,18.72,2600.0,18.72,18.73,18.72,18.72,2600.0
2006-11-20 11:55:00,18.72,18.72,18.7,18.71,18300.0,18.72,18.72,18.7,18.71,18300.0
2006-11-20 12:00:00,18.7,18.71,18.69,18.7,11400.0,18.7,18.71,18.69,18.7,11400.0
2006-11-20 12:05:00,18.7,18.71,18.69,18.71,7600.0,18.7,18.71,18.69,18.71,7600.0
2006-11-20 12:10:00,18.71,18.71,18.71,18.71,4400.0,18.71,18.71,18.71,18.71,4400.0
2006-11-20 12:15:00,18.71,18.72,18.7,18.71,9700.0,18.71,18.72,18.7,18.71,9700.0
2006-11-20 12:20:00,18.71,18.72,18.7,18.71,11700.0,18.71,18.72,18.7,18.71,11700.0
2006-11-20 12:25:00,18.71,18.71,18.7,18.71,20400.0,18.71,18.71,18.7,18.71,20400.0
2006-11-20 12:30:00,18.7,18.71,18.69,18.69,29400.0,18.7,18.71,18.69,18.69,29400.0
2006-11-20 12:35:00,18.69,18.7,18.68,18.69,4500.0,18.69,18.7,18.68,18.69,4500.0
2006-11-20 12:40:00,18.69,18.7,18.69,18.7,15100.0,18.69,18.7,18.69,18.7,15100.0
2006-11-20 12:45:00,18.7,18.73,18.7,18.73,7300.0,18.7,18.73,18.7,18.73,7300.0
2006-11-20 12:50:00,18.73,18.73,18.72,18.72,5900.0,18.73,18.73,18.72,18.72,5900.0
2006-11-20 12:55:00,18.72,18.74,18.71,18.74,17400.0,18.72,18.74,18.71,18.74,17400.0
2006-11-20 13:00:00,18.74,18.74,18.74,18.74,1800.0,18.74,18.74,18.74,18.74,1800.0
2006-11-20 13:05:00,18.74,18.75,18.74,18.74,4400.0,18.74,18.75,18.74,18.74,4400.0
2006-11-20 13:10:00,18.74,18.75,18.74,18.74,8000.0,18.74,18.75,18.74,18.74,8000.0
2006-11-20 13:15:00,18.73,18.74,18.73,18.73,5400.0,18.73,18.74,18.73,18.73,5400.0
2006-11-20 13:20:00,18.74,18.74,18.73,18.73,17800.0,18.74,18.74,18.73,18.73,17800.0
2006-11-20 13:25:00,18.73,18.74,18.73,18.74,3700.0,18.73,18.74,18.73,18.74,3700.0
2006-11-20 13:30:00,18.74,18.74,18.73,18.74,4600.0,18.74,18.74,18.73,18.74,4600.0
2006-11-20 13:35:00,18.73,18.74,18.71,18.71,15500.0,18.73,18.74,18.71,18.71,15500.0
2006-11-20 13:40:00,18.73,18.73,18.72,18.72,10200.0,18.73,18.73,18.72,18.72,10200.0
2006-11-20 13:45:00,18.73,18.74,18.73,18.74,19900.0,18.73,18.74,18.73,18.74,19900.0
2006-11-20 13:50:00,18.73,18.74,18.72,18.73,10200.0,18.73,18.74,18.72,18.73,10200.0
2006-11-20 13:55:00,18.72,18.73,18.72,18.73,5400.0,18.72,18.73,18.72,18.73,5400.0
2006-11-20 14:00:00,18.72,18.73,18.72,18.73,18900.0,18.72,18.73,18.72,18.73,18900.0
2006-11-20 14:05:00,18.73,18.73,18.71,18.71,19200.0,18.73,18.73,18.71,18.71,19200.0
2006-11-20 14:10:00,18.71,18.72,18.71,18.71,5700.0,18.71,18.72,18.71,18.71,5700.0
2006-11-20 14:15:00,18.71,18.71,18.69,18.69,19900.0,18.71,18.71,18.69,18.69,19900.0
2006-11-20 14:20:00,18.69,18.69,18.6,18.61,84600.0,18.69,18.69,18.6,18.61,84600.0
2006-11-20 14:25:00,18.62,18.64,18.62,18.63,18600.0,18.62,18.64,18.62,18.63,18600.0
2006-11-20 14:30:00,18.63,18.65,18.62,18.65,23300.0,18.63,18.65,18.62,18.65,23300.0
2006-11-20 14:35:00,18.65,18.66,18.64,18.66,25000.0,18.65,18.66,18.64,18.66,25000.0
2006-11-20 14:40:00,18.66,18.67,18.64,18.64,12600.0,18.66,18.67,18.64,18.64,12600.0
2006-11-20 14:45:00,18.64,18.66,18.64,18.65,11800.0,18.64,18.66,18.64,18.65,11800.0
2006-11-20 14:50:00,18.65,18.69,18.65,18.69,21300.0,18.65,18.69,18.65,18.69,21300.0
2006-11-20 14:55:00,18.68,18.7,18.66,18.7,16300.0,18.68,18.7,18.66,18.7,16300.0
2006-11-20 15:00:00,18.69,18.7,18.69,18.7,38000.0,18.69,18.7,18.69,18.7,38000.0
2006-11-20 15:05:00,18.7,18.7,18.69,18.69,5700.0,18.7,18.7,18.69,18.69,5700.0
2006-11-20 15:10:00,18.69,18.7,18.69,18.69,6500.0,18.69,18.7,18.69,18.69,6500.0
2006-11-20 15:15:00,18.69,18.7,18.69,18.69,6800.0,18.69,18.7,18.69,18.69,6800.0
2006-11-20 15:20:00,18.69,18.7,18.67,18.67,26100.0,18.69,18.7,18.67,18.67,26100.0
2006-11-20 15:25:00,18.68,18.68,18.67,18.68,6600.0,18.68,18.68,18.67,18.68,6600.0
2006-11-20 15:30:00,18.68,18.7,18.68,18.69,16100.0,18.68,18.7,18.68,18.69,16100.0
2006-11-20 15:35:00,18.69,18.71,18.68,18.7,27300.0,18.69,18.71,18.68,18.7,27300.0
2006-11-20 15:40:00,18.69,18.7,18.68,18.69,24300.0,18.69,18.7,18.68,18.69,24300.0
2006-11-20 15:45:00,18.69,18.7,18.68,18.7,12100.0,18.69,18.7,18.68,18.7,12100.0
2006-11-20 15:50:00,18.69,18.71,18.69,18.7,37300.0,18.69,18.71,18.69,18.7,37300.0
2006-11-20 15:55:00,18.7,18.74,18.7,18.74,60000.0,18.7,18.74,18.7,18.74,60000.0
2006-11-21 09:30:00,18.67,18.77,18.61,18.75,63900.0,18.67,18.77,18.61,18.75,63900.0
2006-11-21 09:35:00,18.75,18.76,18.68,18.74,13900.0,18.75,18.76,18.68,18.74,13900.0
2006-11-21 09:40:00,18.71,18.72,18.68,18.7,6100.0,18.71,18.72,18.68,18.7,6100.0
2006-11-21 09:45:00,18.7,18.8,18.69,18.77,85400.0,18.7,18.8,18.69,18.77,85400.0
2006-11-21 09:50:00,18.76,18.76,18.71,18.71,32700.0,18.76,18.76,18.71,18.71,32700.0
2006-11-21 09:55:00,18.7,18.73,18.67,18.67,14900.0,18.7,18.73,18.67,18.67,14900.0
2006-11-21 10:00:00,18.68,18.71,18.67,18.7,7900.0,18.68,18.71,18.67,18.7,7900.0
2006-11-21 10:05:00,18.71,18.73,18.68,18.69,43000.0,18.71,18.73,18.68,18.69,43000.0
2006-11-21 10:10:00,18.69,18.71,18.67,18.68,13300.0,18.69,18.71,18.67,18.68,13300.0
2006-11-21 10:15:00,18.67,18.68,18.64,18.65,20800.0,18.67,18.68,18.64,18.65,20800.0
2006-11-21 10:20:00,18.64,18.65,18.59,18.62,34000.0,18.64,18.65,18.59,18.62,34000.0
2006-11-21 10:25:00,18.63,18.63,18.6,18.6,14600.0,18.63,18.63,18.6,18.6,14600.0
2006-11-21 10:30:00,18.6,18.66,18.59,18.66,18300.0,18.6,18.66,18.59,18.66,18300.0
2006-11-21 10:35:00,18.66,18.67,18.59,18.61,31400.0,18.66,18.67,18.59,18.61,31400.0
2006-11-21 10:40:00,18.62,18.63,18.55,18.6,57500.0,18.62,18.63,18.55,18.6,57500.0
2006-11-21 10:45:00,18.61,18.62,18.59,18.6,22600.0,18.61,18.62,18.59,18.6,22600.0
2006-11-21 10:50:00,18.6,18.61,18.6,18.6,6800.0,18.6,18.61,18.6,18.6,6800.0
2006-11-21 10:55:00,18.61,18.66,18.61,18.66,20600.0,18.61,18.66,18.61,18.66,20600.0
2006-11-21 11:00:00,18.67,18.67,18.66,18.66,10200.0,18.67,18.67,18.66,18.66,10200.0
2006-11-21 11:05:00,18.67,18.67,18.64,18.64,11300.0,18.67,18.67,18.64,18.64,11300.0
2006-11-21 11:10:00,18.64,18.64,18.61,18.62,7600.0,18.64,18.64,18.61,18.62,7600.0
2006-11-21 11:15:00,18.61,18.62,18.61,18.61,12200.0,18.61,18.62,18.61,18.61,12200.0
2006-11-21 11:20:00,18.62,18.62,18.6,18.6,13100.0,18.62,18.62,18.6,18.6,13100.0
2006-11-21 11:25:00,18.6,18.61,18.59,18.6,10600.0,18.6,18.61,18.59,18.6,10600.0
2006-11-21 11:30:00,18.6,18.61,18.57,18.58,14300.0,18.6,18.61,18.57,18.58,14300.0
2006-11-21 11:35:00,18.58,18.61,18.57,18.61,23500.0,18.58,18.61,18.57,18.61,23500.0
2006-11-21 11:40:00,18.61,18.61,18.6,18.6,6000.0,18.61,18.61,18.6,18.6,6000.0
2006-11-21 11:45:00,18.61,18.62,18.6,18.6,17800.0,18.61,18.62,18.6,18.6,17800.0
2006-11-21 11:50:00,18.6,18.6,18.58,18.58,9100.0,18.6,18.6,18.58,18.58,9100.0
2006-11-21 11:55:00,18.59,18.59,18.58,18.58,8400.0,18.59,18.59,18.58,18.58,8400.0
2006-11-21 12:00:00,18.58,18.59,18.58,18.59,15200.0,18.58,18.59,18.58,18.59,15200.0
2006-11-21 12:05:00,18.58,18.6,18.58,18.58,8200.0,18.58,18.6,18.58,18.58,8200.0
2006-11-21 12:10:00,18.58,18.59,18.58,18.58,9500.0,18.58,18.59,18.58,18.58,9500.0
2006-11-21 12:15:00,18.58,18.59,18.56,18.56,16400.0,18.58,18.59,18.56,18.56,16400.0
2006-11-21 12:20:00,18.57,18.59,18.56,18.58,15500.0,18.57,18.59,18.56,18.58,15500.0
2006-11-21 12:25:00,18.58,18.59,18.58,18.58,4700.0,18.58,18.59,18.58,18.58,4700.0
2006-11-21 12:30:00,18.59,18.59,18.58,18.59,5000.0,18.59,18.59,18.58,18.59,5000.0
2006-11-21 12:35:00,18.59,18.59,18.58,18.59,3600.0,18.59,18.59,18.58,18.59,3600.0
2006-11-21 12:40:00,18.58,18.59,18.58,18.58,11200.0,18.58,18.59,18.58,18.58,11200.0
2006-11-21 12:45:00,18.58,18.59,18.57,18.57,16000.0,18.58,18.59,18.57,18.57,16000.0
2006-11-21 12:50:00,18.57,18.58,18.56,18.56,17600.0,18.57,18.58,18.56,18.56,17600.0
2006-11-21 12:55:00,18.57,18.57,18.56,18.57,6600.0,18.57,18.57,18.56,18.57,6600.0
2006-11-21 13:00:00,18.57,18.58,18.56,18.57,14600.0,18.57,18.58,18.56,18.57,14600.0
2006-11-21 13:05:00,18.57,18.58,18.57,18.57,2500.0,18.57,18.58,18.57,18.57,2500.0
2006-11-21 13:10:00,18.58,18.58,18.57,18.58,2400.0,18.58,18.58,18.57,18.58,2400.0
2006-11-21 13:15:00,18.58,18.58,18.57,18.57,11400.0,18.58,18.58,18.57,18.57,11400.0
2006-11-21 13:20:00,18.57,18.58,18.57,18.57,8700.0,18.57,18.58,18.57,18.57,8700.0
2006-11-21 13:25:00,18.57,18.58,18.56,18.56,15100.0,18.57,18.58,18.56,18.56,15100.0
2006-11-21 13:30:00,18.56,18.57,18.56,18.57,13700.0,18.56,18.57,18.56,18.57,13700.0
2006-11-21 13:35:00,18.57,18.57,18.56,18.56,11600.0,18.57,18.57,18.56,18.56,11600.0
2006-11-21 13:40:00,18.57,18.57,18.56,18.57,7900.0,18.57,18.57,18.56,18.57,7900.0
2006-11-21 13:45:00,18.56,18.59,18.56,18.59,18000.0,18.56,18.59,18.56,18.59,18000.0
2006-11-21 13:50:00,18.59,18.6,18.58,18.6,12100.0,18.59,18.6,18.58,18.6,12100.0
2006-11-21 13:55:00,18.6,18.6,18.59,18.59,15700.0,18.6,18.6,18.59,18.59,15700.0
2006-11-21 14:00:00,18.59,18.6,18.58,18.59,18900.0,18.59,18.6,18.58,18.59,18900.0
2006-11-21 14:05:00,18.58,18.59,18.58,18.58,3800.0,18.58,18.59,18.58,18.58,3800.0
2006-11-21 14:10:00,18.59,18.59,18.58,18.59,16000.0,18.59,18.59,18.58,18.59,16000.0
2006-11-21 14:15:00,18.59,18.59,18.57,18.57,16600.0,18.59,18.59,18.57,18.57,16600.0
2006-11-21 14:20:00,18.56,18.57,18.55,18.56,10500.0,18.56,18.57,18.55,18.56,10500.0
2006-11-21 14:25:00,18.56,18.57,18.56,18.57,13700.0,18.56,18.57,18.56,18.57,13700.0
2006-11-21 14:30:00,18.56,18.58,18.56,18.57,14100.0,18.56,18.58,18.56,18.57,14100.0
2006-11-21 14:35:00,18.56,18.57,18.56,18.57,10900.0,18.56,18.57,18.56,18.57,10900.0
2006-11-21 14:40:00,18.57,18.57,18.56,18.57,8900.0,18.57,18.57,18.56,18.57,8900.0
2006-11-21 14:45:00,18.56,18.57,18.55,18.57,18500.0,18.56,18.57,18.55,18.57,18500.0
2006-11-21 14:50:00,18.56,18.56,18.55,18.56,12300.0,18.56,18.56,18.55,18.56,12300.0
2006-11-21 14:55:00,18.56,18.56,18.55,18.55,12800.0,18.56,18.56,18.55,18.55,12800.0
2006-11-21 15:00:00,18.56,18.57,18.55,18.57,18700.0,18.56,18.57,18.55,18.57,18700.0
2006-11-21 15:05:00,18.57,18.57,18.56,18.57,10800.0,18.57,18.57,18.56,18.57,10800.0
2006-11-21 15:10:00,18.57,18.58,18.56,18.58,17300.0,18.57,18.58,18.56,18.58,17300.0
2006-11-21 15:15:00,18.58,18.58,18.57,18.58,6600.0,18.58,18.58,18.57,18.58,6600.0
2006-11-21 15:20:00,18.58,18.58,18.57,18.57,15600.0,18.58,18.58,18.57,18.57,15600.0
2006-11-21 15:25:00,18.58,18.58,18.57,18.58,15400.0,18.58,18.58,18.57,18.58,15400.0
2006-11-21 15:30:00,18.58,18.58,18.57,18.58,15300.0,18.58,18.58,18.57,18.58,15300.0
2006-11-21 15:35:00,18.58,18.59,18.57,18.59,18000.0,18.58,18.59,18.57,18.59,18000.0
2006-11-21 15:40:00,18.58,18.59,18.58,18.59,30200.0,18.58,18.59,18.58,18.59,30200.0
2006-11-21 15:45:00,18.58,18.59,18.58,18.59,15900.0,18.58,18.59,18.58,18.59,15900.0
2006-11-21 15:50:00,18.59,18.63,18.58,18.63,132300.0,18.59,18.63,18.58,18.63,132300.0
2006-11-21 15:55:00,18.63,18.63,18.6,18.63,116700.0,18.63,18.63,18.6,18.63,116700.0
2006-11-22 09:30:00,18.57,18.69,18.5,18.52,57200.0,18.57,18.69,18.5,18.52,57200.0
2006-11-22 09:35:00,18.5,18.59,18.5,18.58,20800.0,18.5,18.59,18.5,18.58,20800.0
2006-11-22 09:40:00,18.6,18.61,18.52,18.53,10000.0,18.6,18.61,18.52,18.53,10000.0
2006-11-22 09:45:00,18.54,18.54,18.47,18.49,23200.0,18.54,18.54,18.47,18.49,23200.0
2006-11-22 09:50:00,18.5,18.52,18.47,18.48,18600.0,18.5,18.52,18.47,18.48,18600.0
2006-11-22 09:55:00,18.47,18.49,18.44,18.46,24700.0,18.47,18.49,18.44,18.46,24700.0
2006-11-22 10:00:00,18.45,18.46,18.42,18.43,31300.0,18.45,18.46,18.42,18.43,31300.0
2006-11-22 10:05:00,18.44,18.44,18.36,18.4,41200.0,18.44,18.44,18.36,18.4,41200.0
2006-11-22 10:10:00,18.39,18.42,18.37,18.4,25000.0,18.39,18.42,18.37,18.4,25000.0
2006-11-22 10:15:00,18.39,18.41,18.34,18.41,31300.0,18.39,18.41,18.34,18.41,31300.0
2006-11-22 10:20:00,18.41,18.45,18.41,18.43,14100.0,18.41,18.45,18.41,18.43,14100.0
2006-11-22 10:25:00,18.43,18.43,18.4,18.4,7300.0,18.43,18.43,18.4,18.4,7300.0
2006-11-22 10:30:00,18.4,18.42,18.38,18.41,19500.0,18.4,18.42,18.38,18.41,19500.0
2006-11-22 10:35:00,18.42,18.43,18.4,18.42,16700.0,18.42,18.43,18.4,18.42,16700.0
2006-11-22 10:40:00,18.42,18.43,18.4,18.41,8000.0,18.42,18.43,18.4,18.41,8000.0
2006-11-22 10:45:00,18.4,18.43,18.4,18.42,9800.0,18.4,18.43,18.4,18.42,9800.0
2006-11-22 10:50:00,18.42,18.43,18.41,18.41,14100.0,18.42,18.43,18.41,18.41,14100.0
2006-11-22 10:55:00,18.41,18.43,18.41,18.43,10400.0,18.41,18.43,18.41,18.43,10400.0
2006-11-22 11:00:00,18.43,18.47,18.43,18.47,16600.0,18.43,18.47,18.43,18.47,16600.0
2006-11-22 11:05:00,18.47,18.48,18.47,18.48,8500.0,18.47,18.48,18.47,18.48,8500.0
2006-11-22 11:10:00,18.48,18.48,18.46,18.47,15300.0,18.48,18.48,18.46,18.47,15300.0
2006-11-22 11:15:00,18.47,18.47,18.46,18.46,7500.0,18.47,18.47,18.46,18.46,7500.0
2006-11-22 11:20:00,18.47,18.47,18.46,18.46,6000.0,18.47,18.47,18.46,18.46,6000.0
2006-11-22 11:25:00,18.46,18.47,18.46,18.47,10500.0,18.46,18.47,18.46,18.47,10500.0
2006-11-22 11:30:00,18.46,18.48,18.46,18.48,6800.0,18.46,18.48,18.46,18.48,6800.0
2006-11-22 11:35:00,18.48,18.48,18.47,18.48,6500.0,18.48,18.48,18.47,18.48,6500.0
2006-11-22 11:40:00,18.48,18.48,18.47,18.48,9100.0,18.48,18.48,18.47,18.48,9100.0
2006-11-22 11:45:00,18.48,18.5,18.48,18.5,13700.0,18.48,18.5,18.48,18.5,13700.0
2006-11-22 11:50:00,18.5,18.5,18.47,18.47,18900.0,18.5,18.5,18.47,18.47,18900.0
2006-11-22 11:55:00,18.47,18.47,18.44,18.45,18700.0,18.47,18.47,18.44,18.45,18700.0
2006-11-22 12:00:00,18.45,18.47,18.44,18.47,12300.0,18.45,18.47,18.44,18.47,12300.0
2006-11-22 12:05:00,18.47,18.5,18.46,18.5,10800.0,18.47,18.5,18.46,18.5,10800.0
2006-11-22 12:10:00,18.5,18.52,18.49,18.51,12900.0,18.5,18.52,18.49,18.51,12900.0
2006-11-22 12:15:00,18.51,18.53,18.51,18.52,10600.0,18.51,18.53,18.51,18.52,10600.0
2006-11-22 12:20:00,18.52,18.52,18.48,18.49,21000.0,18.52,18.52,18.48,18.49,21000.0
2006-11-22 12:25:00,18.49,18.5,18.48,18.5,6700.0,18.49,18.5,18.48,18.5,6700.0
2006-11-22 12:30:00,18.49,18.5,18.49,18.5,5900.0,18.49,18.5,18.49,18.5,5900.0
2006-11-22 12:35:00,18.49,18.52,18.49,18.52,8100.0,18.49,18.52,18.49,18.52,8100.0
2006-11-22 12:40:00,18.51,18.52,18.5,18.51,7000.0,18.51,18.52,18.5,18.51,7000.0
2006-11-22 12:45:00,18.51,18.51,18.5,18.5,3200.0,18.51,18.51,18.5,18.5,3200.0
2006-11-22 12:50:00,18.51,18.54,18.5,18.54,9700.0,18.51,18.54,18.5,18.54,9700.0
2006-11-22 12:55:00,18.53,18.53,18.52,18.53,8600.0,18.53,18.53,18.52,18.53,8600.0
2006-11-22 13:00:00,18.52,18.54,18.52,18.53,8900.0,18.52,18.54,18.52,18.53,8900.0
2006-11-22 13:05:00,18.53,18.54,18.53,18.53,11300.0,18.53,18.54,18.53,18.53,11300.0
2006-11-22 13:10:00,18.53,18.54,18.52,18.52,10200.0,18.53,18.54,18.52,18.52,10200.0
2006-11-22 13:15:00,18.52,18.54,18.52,18.53,10300.0,18.52,18.54,18.52,18.53,10300.0
2006-11-22 13:20:00,18.53,18.54,18.53,18.54,5100.0,18.53,18.54,18.53,18.54,5100.0
2006-11-22 13:25:00,18.54,18.57,18.53,18.57,9600.0,18.54,18.57,18.53,18.57,9600.0
2006-11-22 13:30:00,18.57,18.57,18.56,18.56,6700.0,18.57,18.57,18.56,18.56,6700.0
2006-11-22 13:35:00,18.57,18.59,18.56,18.58,11300.0,18.57,18.59,18.56,18.58,11300.0
2006-11-22 13:40:00,18.58,18.59,18.57,18.59,6400.0,18.58,18.59,18.57,18.59,6400.0
2006-11-22 13:45:00,18.59,18.6,18.58,18.59,12400.0,18.59,18.6,18.58,18.59,12400.0
2006-11-22 13:50:00,18.59,18.6,18.59,18.6,4100.0,18.59,18.6,18.59,18.6,4100.0
2006-11-22 13:55:00,18.6,18.6,18.59,18.6,14800.0,18.6,18.6,18.59,18.6,14800.0
2006-11-22 14:00:00,18.59,18.6,18.57,18.59,17500.0,18.59,18.6,18.57,18.59,17500.0
2006-11-22 14:05:00,18.58,18.6,18.58,18.6,7400.0,18.58,18.6,18.58,18.6,7400.0
2006-11-22 14:10:00,18.59,18.61,18.59,18.6,13100.0,18.59,18.61,18.59,18.6,13100.0
2006-11-22 14:15:00,18.61,18.62,18.6,18.61,8600.0,18.61,18.62,18.6,18.61,8600.0
2006-11-22 14:20:00,18.61,18.62,18.61,18.62,10700.0,18.61,18.62,18.61,18.62,10700.0
2006-11-22 14:25:00,18.63,18.63,18.62,18.62,13600.0,18.63,18.63,18.62,18.62,13600.0
2006-11-22 14:30:00,18.62,18.63,18.62,18.63,6200.0,18.62,18.63,18.62,18.63,6200.0
2006-11-22 14:35:00,18.62,18.63,18.62,18.62,5600.0,18.62,18.63,18.62,18.62,5600.0
2006-11-22 14:40:00,18.62,18.63,18.62,18.63,22200.0,18.62,18.63,18.62,18.63,22200.0
2006-11-22 14:45:00,18.63,18.66,18.62,18.64,66200.0,18.63,18.66,18.62,18.64,66200.0
2006-11-22 14:50:00,18.64,18.66,18.64,18.65,22900.0,18.64,18.66,18.64,18.65,22900.0
2006-11-22 14:55:00,18.65,18.66,18.64,18.65,7800.0,18.65,18.66,18.64,18.65,7800.0
2006-11-22 15:00:00,18.65,18.66,18.64,18.64,11900.0,18.65,18.66,18.64,18.64,11900.0
2006-11-22 15:05:00,18.64,18.65,18.64,18.65,10700.0,18.64,18.65,18.64,18.65,10700.0
2006-11-22 15:10:00,18.65,18.65,18.64,18.64,14800.0,18.65,18.65,18.64,18.64,14800.0
2006-11-22 15:15:00,18.65,18.65,18.64,18.65,4900.0,18.65,18.65,18.64,18.65,4900.0
2006-11-22 15:20:00,18.64,18.67,18.64,18.67,12300.0,18.64,18.67,18.64,18.67,12300.0
2006-11-22 15:25:00,18.67,18.67,18.64,18.64,13000.0,18.67,18.67,18.64,18.64,13000.0
2006-11-22 15:30:00,18.64,18.65,18.63,18.64,24900.0,18.64,18.65,18.63,18.64,24900.0
2006-11-22 15:35:00,18.64,18.65,18.64,18.64,22900.0,18.64,18.65,18.64,18.64,22900.0
2006-11-22 15:40:00,18.64,18.65,18.64,18.64,24900.0,18.64,18.65,18.64,18.64,24900.0
2006-11-22 15:45:00,18.64,18.7,18.64,18.68,63600.0,18.64,18.7,18.64,18.68,63600.0
2006-11-22 15:50:00,18.68,18.7,18.67,18.68,77700.0,18.68,18.7,18.67,18.68,77700.0
2006-11-22 15:55:00,18.68,18.69,18.67,18.68,85300.0,18.68,18.69,18.67,18.68,85300.0
2006-11-24 09:30:00,18.63,18.63,18.48,18.5,30800.0,18.63,18.63,18.48,18.5,30800.0
2006-11-24 09:35:00,18.49,18.57,18.49,18.56,5500.0,18.49,18.57,18.49,18.56,5500.0
2006-11-24 09:40:00,18.54,18.54,18.5,18.5,5800.0,18.54,18.54,18.5,18.5,5800.0
2006-11-24 09:45:00,18.51,18.52,18.49,18.51,5300.0,18.51,18.52,18.49,18.51,5300.0
2006-11-24 09:50:00,18.51,18.52,18.5,18.51,1000.0,18.51,18.52,18.5,18.51,1000.0
2006-11-24 09:55:00,18.51,18.52,18.49,18.5,11200.0,18.51,18.52,18.49,18.5,11200.0
2006-11-24 10:00:00,18.5,18.54,18.47,18.54,17000.0,18.5,18.54,18.47,18.54,17000.0
2006-11-24 10:05:00,18.54,18.56,18.53,18.56,10300.0,18.54,18.56,18.53,18.56,10300.0
2006-11-24 10:10:00,18.56,18.57,18.55,18.56,8100.0,18.56,18.57,18.55,18.56,8100.0
2006-11-24 10:15:00,18.57,18.57,18.55,18.57,12700.0,18.57,18.57,18.55,18.57,12700.0
2006-11-24 10:20:00,18.57,18.6,18.57,18.6,6400.0,18.57,18.6,18.57,18.6,6400.0
2006-11-24 10:25:00,18.6,18.63,18.6,18.62,6700.0,18.6,18.63,18.6,18.62,6700.0
2006-11-24 10:30:00,18.61,18.62,18.6,18.61,7900.0,18.61,18.62,18.6,18.61,7900.0
2006-11-24 10:35:00,18.61,18.61,18.6,18.6,2500.0,18.61,18.61,18.6,18.6,2500.0
2006-11-24 10:40:00,18.6,18.61,18.59,18.59,3200.0,18.6,18.61,18.59,18.59,3200.0
2006-11-24 10:45:00,18.59,18.6,18.58,18.59,8900.0,18.59,18.6,18.58,18.59,8900.0
2006-11-24 10:50:00,18.59,18.6,18.58,18.58,14300.0,18.59,18.6,18.58,18.58,14300.0
2006-11-24 10:55:00,18.58,18.6,18.58,18.6,10100.0,18.58,18.6,18.58,18.6,10100.0
2006-11-24 11:00:00,18.6,18.6,18.57,18.59,11800.0,18.6,18.6,18.57,18.59,11800.0
2006-11-24 11:05:00,18.59,18.59,18.57,18.58,14700.0,18.59,18.59,18.57,18.58,14700.0
2006-11-24 11:10:00,18.58,18.59,18.54,18.59,42300.0,18.58,18.59,18.54,18.59,42300.0
2006-11-24 11:15:00,18.59,18.59,18.56,18.56,17200.0,18.59,18.59,18.56,18.56,17200.0
2006-11-24 11:20:00,18.56,18.58,18.55,18.55,11800.0,18.56,18.58,18.55,18.55,11800.0
2006-11-24 11:25:00,18.55,18.56,18.52,18.53,17900.0,18.55,18.56,18.52,18.53,17900.0
2006-11-24 11:30:00,18.53,18.55,18.53,18.55,9900.0,18.53,18.55,18.53,18.55,9900.0
2006-11-24 11:35:00,18.55,18.55,18.52,18.53,21300.0,18.55,18.55,18.52,18.53,21300.0
2006-11-24 11:40:00,18.53,18.53,18.48,18.5,55700.0,18.53,18.53,18.48,18.5,55700.0
2006-11-24 11:45:00,18.5,18.52,18.49,18.52,31800.0,18.5,18.52,18.49,18.52,31800.0
2006-11-24 11:50:00,18.51,18.51,18.46,18.47,26500.0,18.51,18.51,18.46,18.47,26500.0
2006-11-24 11:55:00,18.47,18.49,18.47,18.49,9800.0,18.47,18.49,18.47,18.49,9800.0
2006-11-24 12:00:00,18.48,18.5,18.48,18.5,4000.0,18.48,18.5,18.48,18.5,4000.0
2006-11-24 12:05:00,18.49,18.52,18.49,18.5,27800.0,18.49,18.52,18.49,18.5,27800.0
2006-11-24 12:10:00,18.5,18.5,18.49,18.5,5200.0,18.5,18.5,18.49,18.5,5200.0
2006-11-24 12:15:00,18.5,18.51,18.5,18.51,4500.0,18.5,18.51,18.5,18.51,4500.0
2006-11-24 12:20:00,18.51,18.52,18.5,18.52,7600.0,18.51,18.52,18.5,18.52,7600.0
2006-11-24 12:25:00,18.52,18.52,18.51,18.51,10500.0,18.52,18.52,18.51,18.51,10500.0
2006-11-24 12:30:00,18.51,18.52,18.47,18.48,38600.0,18.51,18.52,18.47,18.48,38600.0
2006-11-24 12:35:00,18.47,18.48,18.44,18.48,33900.0,18.47,18.48,18.44,18.48,33900.0
2006-11-24 12:40:00,18.49,18.49,18.44,18.44,26200.0,18.49,18.49,18.44,18.44,26200.0
2006-11-24 12:45:00,18.45,18.46,18.45,18.46,22300.0,18.45,18.46,18.45,18.46,22300.0
2006-11-24 12:50:00,18.46,18.55,18.46,18.55,75300.0,18.46,18.55,18.46,18.55,75300.0
2006-11-24 12:55:00,18.55,18.62,18.55,18.6,67500.0,18.55,18.62,18.55,18.6,67500.0
2006-11-27 09:30:00,18.58,18.58,18.41,18.43,29200.0,18.58,18.58,18.41,18.43,29200.0
2006-11-27 09:35:00,18.43,18.5,18.42,18.49,12100.0,18.43,18.5,18.42,18.49,12100.0
2006-11-27 09:40:00,18.5,18.5,18.44,18.46,94200.0,18.5,18.5,18.44,18.46,94200.0
2006-11-27 09:45:00,18.46,18.47,18.44,18.45,16100.0,18.46,18.47,18.44,18.45,16100.0
2006-11-27 09:50:00,18.45,18.45,18.42,18.43,38200.0,18.45,18.45,18.42,18.43,38200.0
2006-11-27 09:55:00,18.42,18.44,18.42,18.44,24300.0,18.42,18.44,18.42,18.44,24300.0
2006-11-27 10:00:00,18.43,18.44,18.4,18.4,36800.0,18.43,18.44,18.4,18.4,36800.0
2006-11-27 10:05:00,18.4,18.42,18.4,18.41,31700.0,18.4,18.42,18.4,18.41,31700.0
2006-11-27 10:10:00,18.4,18.4,18.37,18.38,66000.0,18.4,18.4,18.37,18.38,66000.0
2006-11-27 10:15:00,18.38,18.4,18.35,18.39,34700.0,18.38,18.4,18.35,18.39,34700.0
2006-11-27 10:20:00,18.38,18.39,18.35,18.36,12100.0,18.38,18.39,18.35,18.36,12100.0
2006-11-27 10:25:00,18.36,18.39,18.36,18.37,101800.0,18.36,18.39,18.36,18.37,101800.0
2006-11-27 10:30:00,18.37,18.38,18.37,18.38,3300.0,18.37,18.38,18.37,18.38,3300.0
2006-11-27 10:35:00,18.38,18.39,18.33,18.38,51900.0,18.38,18.39,18.33,18.38,51900.0
2006-11-27 10:40:00,18.37,18.38,18.32,18.32,38700.0,18.37,18.38,18.32,18.32,38700.0
2006-11-27 10:45:00,18.33,18.36,18.23,18.25,78500.0,18.33,18.36,18.23,18.25,78500.0
2006-11-27 10:50:00,18.25,18.28,18.24,18.26,62700.0,18.25,18.28,18.24,18.26,62700.0
2006-11-27 10:55:00,18.26,18.26,18.19,18.2,115900.0,18.26,18.26,18.19,18.2,115900.0
2006-11-27 11:00:00,18.19,18.2,18.16,18.16,62300.0,18.19,18.2,18.16,18.16,62300.0
2006-11-27 11:05:00,18.15,18.18,18.13,18.16,138900.0,18.15,18.18,18.13,18.16,138900.0
2006-11-27 11:10:00,18.17,18.2,18.15,18.18,50800.0,18.17,18.2,18.15,18.18,50800.0
2006-11-27 11:15:00,18.18,18.19,18.11,18.15,120500.0,18.18,18.19,18.11,18.15,120500.0
2006-11-27 11:20:00,18.15,18.18,18.15,18.17,22900.0,18.15,18.18,18.15,18.17,22900.0
2006-11-27 11:25:00,18.17,18.17,18.11,18.14,52200.0,18.17,18.17,18.11,18.14,52200.0
2006-11-27 11:30:00,18.15,18.18,18.15,18.17,34500.0,18.15,18.18,18.15,18.17,34500.0
2006-11-27 11:35:00,18.17,18.17,18.16,18.16,3000.0,18.17,18.17,18.16,18.16,3000.0
2006-11-27 11:40:00,18.17,18.17,18.13,18.15,16500.0,18.17,18.17,18.13,18.15,16500.0
2006-11-27 11:45:00,18.15,18.15,18.14,18.14,1900.0,18.15,18.15,18.14,18.14,1900.0
2006-11-27 11:50:00,18.15,18.15,18.11,18.11,6900.0,18.15,18.15,18.11,18.11,6900.0
2006-11-27 11:55:00,18.1,18.11,18.08,18.1,15200.0,18.1,18.11,18.08,18.1,15200.0
2006-11-27 12:00:00,18.11,18.11,18.1,18.11,4500.0,18.11,18.11,18.1,18.11,4500.0
2006-11-27 12:05:00,18.11,18.11,18.09,18.09,14500.0,18.11,18.11,18.09,18.09,14500.0
2006-11-27 12:10:00,18.1,18.1,18.09,18.1,3500.0,18.1,18.1,18.09,18.1,3500.0
2006-11-27 12:15:00,18.09,18.09,18.05,18.09,23100.0,18.09,18.09,18.05,18.09,23100.0
2006-11-27 12:20:00,18.08,18.08,18.02,18.03,20700.0,18.08,18.08,18.02,18.03,20700.0
2006-11-27 12:25:00,18.03,18.07,18.03,18.07,11100.0,18.03,18.07,18.03,18.07,11100.0
2006-11-27 12:30:00,18.07,18.07,18.02,18.04,26700.0,18.07,18.07,18.02,18.04,26700.0
2006-11-27 12:35:00,18.03,18.04,18.03,18.03,11400.0,18.03,18.04,18.03,18.03,11400.0
2006-11-27 12:40:00,18.03,18.04,18.03,18.04,29800.0,18.03,18.04,18.03,18.04,29800.0
2006-11-27 12:45:00,18.04,18.04,18.03,18.04,4500.0,18.04,18.04,18.03,18.04,4500.0
2006-11-27 12:50:00,18.04,18.04,18.03,18.04,10200.0,18.04,18.04,18.03,18.04,10200.0
2006-11-27 12:55:00,18.04,18.04,18.03,18.03,17800.0,18.04,18.04,18.03,18.03,17800.0
2006-11-27 13:00:00,18.03,18.05,18.02,18.05,27200.0,18.03,18.05,18.02,18.05,27200.0
2006-11-27 13:05:00,18.05,18.05,18.03,18.04,8200.0,18.05,18.05,18.03,18.04,8200.0
2006-11-27 13:10:00,18.03,18.05,18.03,18.05,3800.0,18.03,18.05,18.03,18.05,3800.0
2006-11-27 13:15:00,18.05,18.06,18.05,18.06,11700.0,18.05,18.06,18.05,18.06,11700.0
2006-11-27 13:20:00,18.05,18.05,18.03,18.04,8700.0,18.05,18.05,18.03,18.04,8700.0
2006-11-27 13:25:00,18.04,18.09,18.04,18.09,14000.0,18.04,18.09,18.04,18.09,14000.0
2006-11-27 13:30:00,18.09,18.1,18.07,18.07,12700.0,18.09,18.1,18.07,18.07,12700.0
2006-11-27 13:35:00,18.07,18.07,18.04,18.04,18200.0,18.07,18.07,18.04,18.04,18200.0
2006-11-27 13:40:00,18.05,18.08,18.04,18.08,25800.0,18.05,18.08,18.04,18.08,25800.0
2006-11-27 13:45:00,18.08,18.09,18.07,18.08,8000.0,18.08,18.09,18.07,18.08,8000.0
2006-11-27 13:50:00,18.07,18.09,18.07,18.08,9500.0,18.07,18.09,18.07,18.08,9500.0
2006-11-27 13:55:00,18.07,18.08,18.07,18.07,3400.0,18.07,18.08,18.07,18.07,3400.0
2006-11-27 14:00:00,18.08,18.08,18.07,18.08,16300.0,18.08,18.08,18.07,18.08,16300.0
2006-11-27 14:05:00,18.07,18.08,18.02,18.03,26200.0,18.07,18.08,18.02,18.03,26200.0
2006-11-27 14:10:00,18.03,18.06,18.03,18.03,28400.0,18.03,18.06,18.03,18.03,28400.0
2006-11-27 14:15:00,18.04,18.06,18.04,18.04,17000.0,18.04,18.06,18.04,18.04,17000.0
2006-11-27 14:20:00,18.04,18.05,18.03,18.05,10300.0,18.04,18.05,18.03,18.05,10300.0
2006-11-27 14:25:00,18.04,18.05,18.03,18.05,26000.0,18.04,18.05,18.03,18.05,26000.0
2006-11-27 14:30:00,18.05,18.08,18.04,18.05,22300.0,18.05,18.08,18.04,18.05,22300.0
2006-11-27 14:35:00,18.04,18.04,18.03,18.04,21900.0,18.04,18.04,18.03,18.04,21900.0
2006-11-27 14:40:00,18.04,18.04,18.03,18.04,13300.0,18.04,18.04,18.03,18.04,13300.0
2006-11-27 14:45:00,18.03,18.06,18.03,18.05,14700.0,18.03,18.06,18.03,18.05,14700.0
2006-11-27 14:50:00,18.05,18.08,18.05,18.07,13100.0,18.05,18.08,18.05,18.07,13100.0
2006-11-27 14:55:00,18.07,18.08,18.05,18.06,23700.0,18.07,18.08,18.05,18.06,23700.0
2006-11-27 15:00:00,18.05,18.07,18.05,18.07,7800.0,18.05,18.07,18.05,18.07,7800.0
2006-11-27 15:05:00,18.07,18.07,18.05,18.06,6200.0,18.07,18.07,18.05,18.06,6200.0
2006-11-27 15:10:00,18.07,18.07,18.04,18.05,11500.0,18.07,18.07,18.04,18.05,11500.0
2006-11-27 15:15:00,18.04,18.05,18.03,18.05,19600.0,18.04,18.05,18.03,18.05,19600.0
2006-11-27 15:20:00,18.05,18.08,18.04,18.07,18100.0,18.05,18.08,18.04,18.07,18100.0
2006-11-27 15:25:00,18.07,18.08,18.03,18.04,31600.0,18.07,18.08,18.03,18.04,31600.0
2006-11-27 15:30:00,18.03,18.08,18.03,18.07,15400.0,18.03,18.08,18.03,18.07,15400.0
2006-11-27 15:35:00,18.07,18.09,18.06,18.09,47200.0,18.07,18.09,18.06,18.09,47200.0
2006-11-27 15:40:00,18.09,18.1,18.08,18.09,26100.0,18.09,18.1,18.08,18.09,26100.0
2006-11-27 15:45:00,18.09,18.11,18.09,18.1,40800.0,18.09,18.11,18.09,18.1,40800.0
2006-11-27 15:50:00,18.1,18.1,18.08,18.08,27000.0,18.1,18.1,18.08,18.08,27000.0
2006-11-27 15:55:00,18.08,18.1,18.08,18.08,56100.0,18.08,18.1,18.08,18.08,56100.0
2006-11-28 09:30:00,18.1,18.25,18.03,18.1,91000.0,18.1,18.25,18.03,18.1,91000.0
2006-11-28 09:35:00,18.1,18.15,18.09,18.11,47200.0,18.1,18.15,18.09,18.11,47200.0
2006-11-28 09:40:00,18.1,18.12,17.9,18.0,61800.0,18.1,18.12,17.9,18.0,61800.0
2006-11-28 09:45:00,18.0,18.04,18.0,18.04,18400.0,18.0,18.04,18.0,18.04,18400.0
2006-11-28 09:50:00,18.03,18.05,18.02,18.03,37100.0,18.03,18.05,18.02,18.03,37100.0
2006-11-28 09:55:00,18.02,18.06,18.02,18.03,20100.0,18.02,18.06,18.02,18.03,20100.0
2006-11-28 10:00:00,18.04,18.12,18.04,18.12,38600.0,18.04,18.12,18.04,18.12,38600.0
2006-11-28 10:05:00,18.12,18.13,18.04,18.06,32100.0,18.12,18.13,18.04,18.06,32100.0
2006-11-28 10:10:00,18.07,18.07,18.02,18.05,34300.0,18.07,18.07,18.02,18.05,34300.0
2006-11-28 10:15:00,18.05,18.06,18.04,18.06,18500.0,18.05,18.06,18.04,18.06,18500.0
2006-11-28 10:20:00,18.06,18.1,18.06,18.09,45300.0,18.06,18.1,18.06,18.09,45300.0
2006-11-28 10:25:00,18.1,18.13,18.06,18.12,37900.0,18.1,18.13,18.06,18.12,37900.0
2006-11-28 10:30:00,18.13,18.14,18.09,18.14,23100.0,18.13,18.14,18.09,18.14,23100.0
2006-11-28 10:35:00,18.14,18.17,18.13,18.17,12500.0,18.14,18.17,18.13,18.17,12500.0
2006-11-28 10:40:00,18.17,18.17,18.15,18.15,12500.0,18.17,18.17,18.15,18.15,12500.0
2006-11-28 10:45:00,18.16,18.17,18.14,18.14,14400.0,18.16,18.17,18.14,18.14,14400.0
2006-11-28 10:50:00,18.14,18.16,18.13,18.13,15100.0,18.14,18.16,18.13,18.13,15100.0
2006-11-28 10:55:00,18.13,18.14,18.12,18.14,6300.0,18.13,18.14,18.12,18.14,6300.0
2006-11-28 11:00:00,18.14,18.17,18.13,18.17,17300.0,18.14,18.17,18.13,18.17,17300.0
2006-11-28 11:05:00,18.16,18.16,18.13,18.14,11100.0,18.16,18.16,18.13,18.14,11100.0
2006-11-28 11:10:00,18.14,18.15,18.13,18.14,8600.0,18.14,18.15,18.13,18.14,8600.0
2006-11-28 11:15:00,18.14,18.17,18.13,18.17,36400.0,18.14,18.17,18.13,18.17,36400.0
2006-11-28 11:20:00,18.17,18.18,18.16,18.16,10800.0,18.17,18.18,18.16,18.16,10800.0
2006-11-28 11:25:00,18.17,18.18,18.17,18.17,18100.0,18.17,18.18,18.17,18.17,18100.0
2006-11-28 11:30:00,18.17,18.18,18.12,18.12,18100.0,18.17,18.18,18.12,18.12,18100.0
2006-11-28 11:35:00,18.12,18.13,18.12,18.13,14800.0,18.12,18.13,18.12,18.13,14800.0
2006-11-28 11:40:00,18.13,18.17,18.12,18.15,23300.0,18.13,18.17,18.12,18.15,23300.0
2006-11-28 11:45:00,18.14,18.15,18.12,18.12,7000.0,18.14,18.15,18.12,18.12,7000.0
2006-11-28 11:50:00,18.12,18.13,18.1,18.11,8700.0,18.12,18.13,18.1,18.11,8700.0
2006-11-28 11:55:00,18.1,18.11,18.08,18.1,12100.0,18.1,18.11,18.08,18.1,12100.0
2006-11-28 12:00:00,18.11,18.14,18.09,18.14,15800.0,18.11,18.14,18.09,18.14,15800.0
2006-11-28 12:05:00,18.13,18.16,18.13,18.16,7100.0,18.13,18.16,18.13,18.16,7100.0
2006-11-28 12:10:00,18.16,18.16,18.15,18.15,3900.0,18.16,18.16,18.15,18.15,3900.0
2006-11-28 12:15:00,18.15,18.16,18.15,18.16,12600.0,18.15,18.16,18.15,18.16,12600.0
2006-11-28 12:20:00,18.15,18.16,18.15,18.16,4200.0,18.15,18.16,18.15,18.16,4200.0
2006-11-28 12:25:00,18.15,18.16,18.14,18.15,19000.0,18.15,18.16,18.14,18.15,19000.0
2006-11-28 12:30:00,18.15,18.16,18.13,18.15,19900.0,18.15,18.16,18.13,18.15,19900.0
2006-11-28 12:35:00,18.14,18.15,18.12,18.13,54300.0,18.14,18.15,18.12,18.13,54300.0
2006-11-28 12:40:00,18.14,18.14,18.13,18.13,9700.0,18.14,18.14,18.13,18.13,9700.0
2006-11-28 12:45:00,18.14,18.16,18.14,18.16,15000.0,18.14,18.16,18.14,18.16,15000.0
2006-11-28 12:50:00,18.17,18.17,18.16,18.16,5700.0,18.17,18.17,18.16,18.16,5700.0
2006-11-28 12:55:00,18.17,18.17,18.14,18.15,10200.0,18.17,18.17,18.14,18.15,10200.0
2006-11-28 13:00:00,18.15,18.16,18.15,18.16,4300.0,18.15,18.16,18.15,18.16,4300.0
2006-11-28 13:05:00,18.16,18.17,18.15,18.16,8300.0,18.16,18.17,18.15,18.16,8300.0
2006-11-28 13:10:00,18.16,18.19,18.16,18.18,13000.0,18.16,18.19,18.16,18.18,13000.0
2006-11-28 13:15:00,18.18,18.19,18.16,18.16,9300.0,18.18,18.19,18.16,18.16,9300.0
2006-11-28 13:20:00,18.17,18.19,18.16,18.18,17400.0,18.17,18.19,18.16,18.18,17400.0
2006-11-28 13:25:00,18.18,18.18,18.14,18.16,10900.0,18.18,18.18,18.14,18.16,10900.0
2006-11-28 13:30:00,18.16,18.17,18.16,18.17,6600.0,18.16,18.17,18.16,18.17,6600.0
2006-11-28 13:35:00,18.17,18.19,18.17,18.18,8800.0,18.17,18.19,18.17,18.18,8800.0
2006-11-28 13:40:00,18.18,18.2,18.18,18.2,15000.0,18.18,18.2,18.18,18.2,15000.0
2006-11-28 13:45:00,18.19,18.2,18.17,18.17,8800.0,18.19,18.2,18.17,18.17,8800.0
2006-11-28 13:50:00,18.17,18.2,18.17,18.19,9200.0,18.17,18.2,18.17,18.19,9200.0
2006-11-28 13:55:00,18.19,18.19,18.18,18.19,12000.0,18.19,18.19,18.18,18.19,12000.0
2006-11-28 14:00:00,18.19,18.2,18.18,18.18,15900.0,18.19,18.2,18.18,18.18,15900.0
2006-11-28 14:05:00,18.19,18.2,18.18,18.2,8300.0,18.19,18.2,18.18,18.2,8300.0
2006-11-28 14:10:00,18.2,18.24,18.2,18.24,21800.0,18.2,18.24,18.2,18.24,21800.0
2006-11-28 14:15:00,18.23,18.24,18.21,18.21,18200.0,18.23,18.24,18.21,18.21,18200.0
2006-11-28 14:20:00,18.21,18.28,18.21,18.27,60300.0,18.21,18.28,18.21,18.27,60300.0
2006-11-28 14:25:00,18.27,18.29,18.25,18.26,24700.0,18.27,18.29,18.25,18.26,24700.0
2006-11-28 14:30:00,18.27,18.29,18.27,18.28,15700.0,18.27,18.29,18.27,18.28,15700.0
2006-11-28 14:35:00,18.29,18.3,18.26,18.27,32100.0,18.29,18.3,18.26,18.27,32100.0
2006-11-28 14:40:00,18.27,18.27,18.26,18.26,11000.0,18.27,18.27,18.26,18.26,11000.0
2006-11-28 14:45:00,18.27,18.27,18.26,18.27,16000.0,18.27,18.27,18.26,18.27,16000.0
2006-11-28 14:50:00,18.26,18.29,18.26,18.29,15800.0,18.26,18.29,18.26,18.29,15800.0
2006-11-28 14:55:00,18.28,18.28,18.26,18.28,33000.0,18.28,18.28,18.26,18.28,33000.0
2006-11-28 15:00:00,18.27,18.28,18.23,18.26,23700.0,18.27,18.28,18.23,18.26,23700.0
2006-11-28 15:05:00,18.26,18.28,18.26,18.27,28800.0,18.26,18.28,18.26,18.27,28800.0
2006-11-28 15:10:00,18.26,18.29,18.26,18.28,16100.0,18.26,18.29,18.26,18.28,16100.0
2006-11-28 15:15:00,18.28,18.33,18.28,18.33,36200.0,18.28,18.33,18.28,18.33,36200.0
2006-11-28 15:20:00,18.32,18.35,18.32,18.33,38600.0,18.32,18.35,18.32,18.33,38600.0
2006-11-28 15:25:00,18.32,18.33,18.32,18.33,8000.0,18.32,18.33,18.32,18.33,8000.0
2006-11-28 15:30:00,18.32,18.35,18.32,18.34,42500.0,18.32,18.35,18.32,18.34,42500.0
2006-11-28 15:35:00,18.34,18.37,18.34,18.34,38600.0,18.34,18.37,18.34,18.34,38600.0
2006-11-28 15:40:00,18.34,18.36,18.34,18.36,34200.0,18.34,18.36,18.34,18.36,34200.0
2006-11-28 15:45:00,18.36,18.37,18.35,18.37,44000.0,18.36,18.37,18.35,18.37,44000.0
2006-11-28 15:50:00,18.37,18.44,18.36,18.4,193600.0,18.37,18.44,18.36,18.4,193600.0
2006-11-28 15:55:00,18.4,18.41,18.36,18.39,182900.0,18.4,18.41,18.36,18.39,182900.0
2006-11-29 09:30:00,18.45,18.55,18.36,18.55,30300.0,18.45,18.55,18.36,18.55,30300.0
2006-11-29 09:35:00,18.55,18.55,18.4,18.46,15900.0,18.55,18.55,18.4,18.46,15900.0
2006-11-29 09:40:00,18.45,18.49,18.41,18.45,17200.0,18.45,18.49,18.41,18.45,17200.0
2006-11-29 09:45:00,18.45,18.47,18.44,18.47,26100.0,18.45,18.47,18.44,18.47,26100.0
2006-11-29 09:50:00,18.46,18.47,18.41,18.41,6900.0,18.46,18.47,18.41,18.41,6900.0
2006-11-29 09:55:00,18.41,18.42,18.38,18.4,7400.0,18.41,18.42,18.38,18.4,7400.0
2006-11-29 10:00:00,18.39,18.46,18.37,18.46,26600.0,18.39,18.46,18.37,18.46,26600.0
2006-11-29 10:05:00,18.47,18.5,18.47,18.5,12400.0,18.47,18.5,18.47,18.5,12400.0
2006-11-29 10:10:00,18.5,18.52,18.49,18.5,9500.0,18.5,18.52,18.49,18.5,9500.0
2006-11-29 10:15:00,18.49,18.5,18.48,18.48,5000.0,18.49,18.5,18.48,18.48,5000.0
2006-11-29 10:20:00,18.49,18.5,18.48,18.48,6300.0,18.49,18.5,18.48,18.48,6300.0
2006-11-29 10:25:00,18.48,18.48,18.46,18.46,6800.0,18.48,18.48,18.46,18.46,6800.0
2006-11-29 10:30:00,18.46,18.47,18.43,18.44,5500.0,18.46,18.47,18.43,18.44,5500.0
2006-11-29 10:35:00,18.44,18.44,18.41,18.41,12200.0,18.44,18.44,18.41,18.41,12200.0
2006-11-29 10:40:00,18.41,18.42,18.4,18.41,5500.0,18.41,18.42,18.4,18.41,5500.0
2006-11-29 10:45:00,18.42,18.45,18.41,18.45,12300.0,18.42,18.45,18.41,18.45,12300.0
2006-11-29 10:50:00,18.44,18.45,18.43,18.43,10100.0,18.44,18.45,18.43,18.43,10100.0
2006-11-29 10:55:00,18.43,18.45,18.43,18.45,7700.0,18.43,18.45,18.43,18.45,7700.0
2006-11-29 11:00:00,18.44,18.5,18.44,18.49,7500.0,18.44,18.5,18.44,18.49,7500.0
2006-11-29 11:05:00,18.49,18.53,18.49,18.49,22500.0,18.49,18.53,18.49,18.49,22500.0
2006-11-29 11:10:00,18.49,18.5,18.49,18.49,2800.0,18.49,18.5,18.49,18.49,2800.0
2006-11-29 11:15:00,18.49,18.5,18.49,18.49,1000.0,18.49,18.5,18.49,18.49,1000.0
2006-11-29 11:20:00,18.5,18.5,18.49,18.49,5000.0,18.5,18.5,18.49,18.49,5000.0
2006-11-29 11:25:00,18.5,18.5,18.49,18.49,8900.0,18.5,18.5,18.49,18.49,8900.0
2006-11-29 11:30:00,18.49,18.5,18.46,18.47,15900.0,18.49,18.5,18.46,18.47,15900.0
2006-11-29 11:35:00,18.47,18.48,18.47,18.48,2400.0,18.47,18.48,18.47,18.48,2400.0
2006-11-29 11:40:00,18.48,18.48,18.46,18.46,12700.0,18.48,18.48,18.46,18.46,12700.0
2006-11-29 11:45:00,18.46,18.46,18.38,18.39,32500.0,18.46,18.46,18.38,18.39,32500.0
2006-11-29 11:50:00,18.38,18.39,18.36,18.37,23400.0,18.38,18.39,18.36,18.37,23400.0
2006-11-29 11:55:00,18.37,18.38,18.36,18.36,17700.0,18.37,18.38,18.36,18.36,17700.0
2006-11-29 12:00:00,18.36,18.37,18.36,18.36,12000.0,18.36,18.37,18.36,18.36,12000.0
2006-11-29 12:05:00,18.37,18.38,18.36,18.36,32300.0,18.37,18.38,18.36,18.36,32300.0
2006-11-29 12:10:00,18.37,18.37,18.34,18.35,14400.0,18.37,18.37,18.34,18.35,14400.0
2006-11-29 12:15:00,18.34,18.35,18.34,18.35,3800.0,18.34,18.35,18.34,18.35,3800.0
2006-11-29 12:20:00,18.34,18.35,18.33,18.33,9500.0,18.34,18.35,18.33,18.33,9500.0
2006-11-29 12:25:00,18.34,18.34,18.32,18.32,14400.0,18.34,18.34,18.32,18.32,14400.0
2006-11-29 12:30:00,18.32,18.33,18.29,18.3,15300.0,18.32,18.33,18.29,18.3,15300.0
2006-11-29 12:35:00,18.3,18.31,18.29,18.3,4500.0,18.3,18.31,18.29,18.3,4500.0
2006-11-29 12:40:00,18.31,18.33,18.3,18.32,8000.0,18.31,18.33,18.3,18.32,8000.0
2006-11-29 12:45:00,18.33,18.34,18.32,18.34,4400.0,18.33,18.34,18.32,18.34,4400.0
2006-11-29 12:50:00,18.34,18.34,18.33,18.33,3900.0,18.34,18.34,18.33,18.33,3900.0
2006-11-29 12:55:00,18.34,18.34,18.31,18.32,18200.0,18.34,18.34,18.31,18.32,18200.0
2006-11-29 13:00:00,18.31,18.32,18.3,18.3,11700.0,18.31,18.32,18.3,18.3,11700.0
2006-11-29 13:05:00,18.29,18.29,18.28,18.28,8700.0,18.29,18.29,18.28,18.28,8700.0
2006-11-29 13:10:00,18.29,18.29,18.25,18.27,21300.0,18.29,18.29,18.25,18.27,21300.0
2006-11-29 13:15:00,18.27,18.27,18.26,18.27,2600.0,18.27,18.27,18.26,18.27,2600.0
2006-11-29 13:20:00,18.26,18.28,18.26,18.27,10600.0,18.26,18.28,18.26,18.27,10600.0
2006-11-29 13:25:00,18.27,18.27,18.21,18.21,23200.0,18.27,18.27,18.21,18.21,23200.0
2006-11-29 13:30:00,18.21,18.23,18.17,18.17,53700.0,18.21,18.23,18.17,18.17,53700.0
2006-11-29 13:35:00,18.17,18.2,18.17,18.2,12100.0,18.17,18.2,18.17,18.2,12100.0
2006-11-29 13:40:00,18.2,18.24,18.2,18.23,9000.0,18.2,18.24,18.2,18.23,9000.0
2006-11-29 13:45:00,18.23,18.29,18.23,18.29,25300.0,18.23,18.29,18.23,18.29,25300.0
2006-11-29 13:50:00,18.28,18.29,18.27,18.27,9300.0,18.28,18.29,18.27,18.27,9300.0
2006-11-29 13:55:00,18.28,18.32,18.28,18.32,14700.0,18.28,18.32,18.28,18.32,14700.0
2006-11-29 14:00:00,18.32,18.32,18.28,18.29,29200.0,18.32,18.32,18.28,18.29,29200.0
2006-11-29 14:05:00,18.28,18.29,18.28,18.29,3800.0,18.28,18.29,18.28,18.29,3800.0
2006-11-29 14:10:00,18.28,18.29,18.28,18.28,5600.0,18.28,18.29,18.28,18.28,5600.0
2006-11-29 14:15:00,18.29,18.29,18.28,18.28,7000.0,18.29,18.29,18.28,18.28,7000.0
2006-11-29 14:20:00,18.29,18.29,18.27,18.29,5600.0,18.29,18.29,18.27,18.29,5600.0
2006-11-29 14:25:00,18.28,18.31,18.28,18.28,20400.0,18.28,18.31,18.28,18.28,20400.0
2006-11-29 14:30:00,18.28,18.3,18.28,18.3,10000.0,18.28,18.3,18.28,18.3,10000.0
2006-11-29 14:35:00,18.3,18.33,18.29,18.32,14500.0,18.3,18.33,18.29,18.32,14500.0
2006-11-29 14:40:00,18.31,18.32,18.31,18.31,5000.0,18.31,18.32,18.31,18.31,5000.0
2006-11-29 14:45:00,18.32,18.32,18.31,18.32,2600.0,18.32,18.32,18.31,18.32,2600.0
2006-11-29 14:50:00,18.32,18.35,18.31,18.35,21800.0,18.32,18.35,18.31,18.35,21800.0
2006-11-29 14:55:00,18.35,18.35,18.34,18.34,5500.0,18.35,18.35,18.34,18.34,5500.0
2006-11-29 15:00:00,18.34,18.35,18.32,18.33,15600.0,18.34,18.35,18.32,18.33,15600.0
2006-11-29 15:05:00,18.33,18.34,18.31,18.32,15900.0,18.33,18.34,18.31,18.32,15900.0
2006-11-29 15:10:00,18.32,18.35,18.32,18.34,16500.0,18.32,18.35,18.32,18.34,16500.0
2006-11-29 15:15:00,18.35,18.35,18.34,18.34,6600.0,18.35,18.35,18.34,18.34,6600.0
2006-11-29 15:20:00,18.35,18.35,18.34,18.35,8700.0,18.35,18.35,18.34,18.35,8700.0
2006-11-29 15:25:00,18.35,18.36,18.34,18.35,7200.0,18.35,18.36,18.34,18.35,7200.0
2006-11-29 15:30:00,18.35,18.37,18.34,18.37,14900.0,18.35,18.37,18.34,18.37,14900.0
2006-11-29 15:35:00,18.37,18.39,18.37,18.38,23800.0,18.37,18.39,18.37,18.38,23800.0
2006-11-29 15:40:00,18.39,18.4,18.39,18.39,15400.0,18.39,18.4,18.39,18.39,15400.0
2006-11-29 15:45:00,18.4,18.4,18.39,18.4,11900.0,18.4,18.4,18.39,18.4,11900.0
2006-11-29 15:50:00,18.4,18.41,18.37,18.38,44200.0,18.4,18.41,18.37,18.38,44200.0
2006-11-29 15:55:00,18.37,18.4,18.37,18.4,54100.0,18.37,18.4,18.37,18.4,54100.0
2006-11-30 09:30:00,18.5,18.62,18.46,18.56,45400.0,18.5,18.62,18.46,18.56,45400.0
2006-11-30 09:35:00,18.54,18.59,18.5,18.52,68500.0,18.54,18.59,18.5,18.52,68500.0
2006-11-30 09:40:00,18.53,18.55,18.45,18.48,38400.0,18.53,18.55,18.45,18.48,38400.0
2006-11-30 09:45:00,18.46,18.62,18.46,18.56,53500.0,18.46,18.62,18.46,18.56,53500.0
2006-11-30 09:50:00,18.56,18.69,18.53,18.59,31800.0,18.56,18.69,18.53,18.59,31800.0
2006-11-30 09:55:00,18.58,18.6,18.49,18.53,22600.0,18.58,18.6,18.49,18.53,22600.0
2006-11-30 10:00:00,18.52,18.52,18.38,18.39,31600.0,18.52,18.52,18.38,18.39,31600.0
2006-11-30 10:05:00,18.39,18.46,18.38,18.4,19000.0,18.39,18.46,18.38,18.4,19000.0
2006-11-30 10:10:00,18.4,18.48,18.4,18.46,12400.0,18.4,18.48,18.4,18.46,12400.0
2006-11-30 10:15:00,18.46,18.48,18.42,18.44,11900.0,18.46,18.48,18.42,18.44,11900.0
2006-11-30 10:20:00,18.42,18.43,18.34,18.38,26300.0,18.42,18.43,18.34,18.38,26300.0
2006-11-30 10:25:00,18.38,18.39,18.36,18.38,7800.0,18.38,18.39,18.36,18.38,7800.0
2006-11-30 10:30:00,18.39,18.41,18.35,18.35,8600.0,18.39,18.41,18.35,18.35,8600.0
2006-11-30 10:35:00,18.36,18.37,18.32,18.35,11400.0,18.36,18.37,18.32,18.35,11400.0
2006-11-30 10:40:00,18.35,18.38,18.35,18.37,13400.0,18.35,18.38,18.35,18.37,13400.0
2006-11-30 10:45:00,18.38,18.4,18.33,18.34,6900.0,18.38,18.4,18.33,18.34,6900.0
2006-11-30 10:50:00,18.34,18.35,18.32,18.35,39100.0,18.34,18.35,18.32,18.35,39100.0
2006-11-30 10:55:00,18.35,18.37,18.34,18.36,32400.0,18.35,18.37,18.34,18.36,32400.0
2006-11-30 11:00:00,18.36,18.37,18.35,18.37,79100.0,18.36,18.37,18.35,18.37,79100.0
2006-11-30 11:05:00,18.36,18.4,18.36,18.39,44400.0,18.36,18.4,18.36,18.39,44400.0
2006-11-30 11:10:00,18.4,18.42,18.37,18.37,18000.0,18.4,18.42,18.37,18.37,18000.0
2006-11-30 11:15:00,18.37,18.38,18.35,18.35,7300.0,18.37,18.38,18.35,18.35,7300.0
2006-11-30 11:20:00,18.35,18.35,18.29,18.32,18500.0,18.35,18.35,18.29,18.32,18500.0
2006-11-30 11:25:00,18.32,18.42,18.32,18.4,38900.0,18.32,18.42,18.32,18.4,38900.0
2006-11-30 11:30:00,18.4,18.42,18.38,18.42,15000.0,18.4,18.42,18.38,18.42,15000.0
2006-11-30 11:35:00,18.41,18.41,18.38,18.39,14500.0,18.41,18.41,18.38,18.39,14500.0
2006-11-30 11:40:00,18.39,18.41,18.34,18.41,45600.0,18.39,18.41,18.34,18.41,45600.0
2006-11-30 11:45:00,18.4,18.42,18.37,18.39,22600.0,18.4,18.42,18.37,18.39,22600.0
2006-11-30 11:50:00,18.39,18.45,18.39,18.45,15500.0,18.39,18.45,18.39,18.45,15500.0
2006-11-30 11:55:00,18.44,18.47,18.42,18.45,16900.0,18.44,18.47,18.42,18.45,16900.0
2006-11-30 12:00:00,18.44,18.48,18.43,18.47,21900.0,18.44,18.48,18.43,18.47,21900.0
2006-11-30 12:05:00,18.46,18.46,18.44,18.46,14800.0,18.46,18.46,18.44,18.46,14800.0
2006-11-30 12:10:00,18.46,18.48,18.46,18.48,31200.0,18.46,18.48,18.46,18.48,31200.0
2006-11-30 12:15:00,18.47,18.48,18.45,18.46,23900.0,18.47,18.48,18.45,18.46,23900.0
2006-11-30 12:20:00,18.45,18.47,18.43,18.47,16300.0,18.45,18.47,18.43,18.47,16300.0
2006-11-30 12:25:00,18.48,18.48,18.47,18.48,2900.0,18.48,18.48,18.47,18.48,2900.0
2006-11-30 12:30:00,18.48,18.5,18.48,18.5,16700.0,18.48,18.5,18.48,18.5,16700.0
2006-11-30 12:35:00,18.5,18.5,18.48,18.48,7500.0,18.5,18.5,18.48,18.48,7500.0
2006-11-30 12:40:00,18.48,18.49,18.47,18.48,5800.0,18.48,18.49,18.47,18.48,5800.0
2006-11-30 12:45:00,18.47,18.48,18.47,18.48,1400.0,18.47,18.48,18.47,18.48,1400.0
2006-11-30 12:50:00,18.47,18.48,18.45,18.46,9600.0,18.47,18.48,18.45,18.46,9600.0
2006-11-30 12:55:00,18.47,18.47,18.46,18.46,3600.0,18.47,18.47,18.46,18.46,3600.0
2006-11-30 13:00:00,18.46,18.47,18.43,18.43,6800.0,18.46,18.47,18.43,18.43,6800.0
2006-11-30 13:05:00,18.44,18.46,18.43,18.43,11100.0,18.44,18.46,18.43,18.43,11100.0
2006-11-30 13:10:00,18.43,18.46,18.43,18.46,13400.0,18.43,18.46,18.43,18.46,13400.0
2006-11-30 13:15:00,18.46,18.48,18.46,18.47,12700.0,18.46,18.48,18.46,18.47,12700.0
2006-11-30 13:20:00,18.47,18.48,18.46,18.48,7600.0,18.47,18.48,18.46,18.48,7600.0
2006-11-30 13:25:00,18.48,18.51,18.47,18.51,15200.0,18.48,18.51,18.47,18.51,15200.0
2006-11-30 13:30:00,18.51,18.53,18.5,18.51,17800.0,18.51,18.53,18.5,18.51,17800.0
2006-11-30 13:35:00,18.5,18.51,18.49,18.49,13000.0,18.5,18.51,18.49,18.49,13000.0
2006-11-30 13:40:00,18.5,18.5,18.48,18.48,4400.0,18.5,18.5,18.48,18.48,4400.0
2006-11-30 13:45:00,18.48,18.5,18.47,18.49,18100.0,18.48,18.5,18.47,18.49,18100.0
2006-11-30 13:50:00,18.49,18.5,18.48,18.48,8700.0,18.49,18.5,18.48,18.48,8700.0
2006-11-30 13:55:00,18.48,18.49,18.42,18.42,14200.0,18.48,18.49,18.42,18.42,14200.0
2006-11-30 14:00:00,18.42,18.46,18.42,18.46,12800.0,18.42,18.46,18.42,18.46,12800.0
2006-11-30 14:05:00,18.46,18.46,18.43,18.44,6000.0,18.46,18.46,18.43,18.44,6000.0
2006-11-30 14:10:00,18.43,18.44,18.42,18.42,5500.0,18.43,18.44,18.42,18.42,5500.0
2006-11-30 14:15:00,18.42,18.44,18.4,18.43,22800.0,18.42,18.44,18.4,18.43,22800.0
2006-11-30 14:20:00,18.43,18.43,18.41,18.41,19800.0,18.43,18.43,18.41,18.41,19800.0
2006-11-30 14:25:00,18.4,18.43,18.4,18.42,6900.0,18.4,18.43,18.4,18.42,6900.0
2006-11-30 14:30:00,18.42,18.43,18.42,18.43,12800.0,18.42,18.43,18.42,18.43,12800.0
2006-11-30 14:35:00,18.42,18.49,18.42,18.48,17900.0,18.42,18.49,18.42,18.48,17900.0
2006-11-30 14:40:00,18.48,18.48,18.45,18.45,4900.0,18.48,18.48,18.45,18.45,4900.0
2006-11-30 14:45:00,18.45,18.47,18.44,18.45,8400.0,18.45,18.47,18.44,18.45,8400.0
2006-11-30 14:50:00,18.45,18.46,18.44,18.46,4400.0,18.45,18.46,18.44,18.46,4400.0
2006-11-30 14:55:00,18.46,18.47,18.46,18.47,9400.0,18.46,18.47,18.46,18.47,9400.0
2006-11-30 15:00:00,18.47,18.47,18.44,18.45,12600.0,18.47,18.47,18.44,18.45,12600.0
2006-11-30 15:05:00,18.44,18.45,18.44,18.44,4700.0,18.44,18.45,18.44,18.44,4700.0
2006-11-30 15:10:00,18.44,18.45,18.44,18.45,14600.0,18.44,18.45,18.44,18.45,14600.0
2006-11-30 15:15:00,18.44,18.45,18.42,18.42,12900.0,18.44,18.45,18.42,18.42,12900.0
2006-11-30 15:20:00,18.42,18.42,18.41,18.42,13300.0,18.42,18.42,18.41,18.42,13300.0
2006-11-30 15:25:00,18.41,18.43,18.41,18.43,13700.0,18.41,18.43,18.41,18.43,13700.0
2006-11-30 15:30:00,18.42,18.43,18.41,18.41,13300.0,18.42,18.43,18.41,18.41,13300.0
2006-11-30 15:35:00,18.41,18.42,18.4,18.4,22900.0,18.41,18.42,18.4,18.4,22900.0
2006-11-30 15:40:00,18.4,18.41,18.39,18.39,13400.0,18.4,18.41,18.39,18.39,13400.0
2006-11-30 15:45:00,18.39,18.4,18.37,18.38,37400.0,18.39,18.4,18.37,18.38,37400.0
2006-11-30 15:50:00,18.37,18.4,18.37,18.4,47300.0,18.37,18.4,18.37,18.4,47300.0
2006-11-30 15:55:00,18.4,18.41,18.38,18.39,147900.0,18.4,18.41,18.38,18.39,147900.0
2006-12-01 09:30:00,18.38,18.41,18.36,18.36,22100.0,18.38,18.41,18.36,18.36,22100.0
2006-12-01 09:35:00,18.37,18.38,18.34,18.36,9500.0,18.37,18.38,18.34,18.36,9500.0
2006-12-01 09:40:00,18.37,18.38,18.31,18.33,14100.0,18.37,18.38,18.31,18.33,14100.0
2006-12-01 09:45:00,18.33,18.37,18.31,18.32,14700.0,18.33,18.37,18.31,18.32,14700.0
2006-12-01 09:50:00,18.31,18.32,18.24,18.25,24700.0,18.31,18.32,18.24,18.25,24700.0
2006-12-01 09:55:00,18.25,18.25,18.24,18.25,15700.0,18.25,18.25,18.24,18.25,15700.0
2006-12-01 10:00:00,18.24,18.24,18.12,18.16,51500.0,18.24,18.24,18.12,18.16,51500.0
2006-12-01 10:05:00,18.15,18.17,18.13,18.13,53200.0,18.15,18.17,18.13,18.13,53200.0
2006-12-01 10:10:00,18.14,18.14,18.09,18.14,38100.0,18.14,18.14,18.09,18.14,38100.0
2006-12-01 10:15:00,18.14,18.14,18.03,18.06,32400.0,18.14,18.14,18.03,18.06,32400.0
2006-12-01 10:20:00,18.06,18.12,18.05,18.1,26600.0,18.06,18.12,18.05,18.1,26600.0
2006-12-01 10:25:00,18.11,18.11,18.05,18.08,34800.0,18.11,18.11,18.05,18.08,34800.0
2006-12-01 10:30:00,18.07,18.08,17.99,17.99,36800.0,18.07,18.08,17.99,17.99,36800.0
2006-12-01 10:35:00,17.99,18.0,17.97,17.99,19300.0,17.99,18.0,17.97,17.99,19300.0
2006-12-01 10:40:00,17.99,18.01,17.98,18.01,15100.0,17.99,18.01,17.98,18.01,15100.0
2006-12-01 10:45:00,18.01,18.03,18.01,18.03,6200.0,18.01,18.03,18.01,18.03,6200.0
2006-12-01 10:50:00,18.02,18.04,18.02,18.04,20300.0,18.02,18.04,18.02,18.04,20300.0
2006-12-01 10:55:00,18.05,18.06,18.04,18.05,9000.0,18.05,18.06,18.04,18.05,9000.0
2006-12-01 11:00:00,18.06,18.08,18.05,18.07,7700.0,18.06,18.08,18.05,18.07,7700.0
2006-12-01 11:05:00,18.07,18.07,18.03,18.03,7600.0,18.07,18.07,18.03,18.03,7600.0
2006-12-01 11:10:00,18.03,18.07,18.02,18.07,19500.0,18.03,18.07,18.02,18.07,19500.0
2006-12-01 11:15:00,18.08,18.08,17.99,18.03,50800.0,18.08,18.08,17.99,18.03,50800.0
2006-12-01 11:20:00,18.02,18.04,18.02,18.02,12800.0,18.02,18.04,18.02,18.02,12800.0
2006-12-01 11:25:00,18.02,18.03,17.99,18.02,31300.0,18.02,18.03,17.99,18.02,31300.0
2006-12-01 11:30:00,18.02,18.05,18.02,18.05,11400.0,18.02,18.05,18.02,18.05,11400.0
2006-12-01 11:35:00,18.04,18.07,18.04,18.07,8400.0,18.04,18.07,18.04,18.07,8400.0
2006-12-01 11:40:00,18.07,18.09,18.06,18.09,15400.0,18.07,18.09,18.06,18.09,15400.0
2006-12-01 11:45:00,18.09,18.14,18.09,18.12,20500.0,18.09,18.14,18.09,18.12,20500.0
2006-12-01 11:50:00,18.12,18.15,18.12,18.14,20700.0,18.12,18.15,18.12,18.14,20700.0
2006-12-01 11:55:00,18.14,18.17,18.13,18.17,17200.0,18.14,18.17,18.13,18.17,17200.0
2006-12-01 12:00:00,18.17,18.19,18.15,18.16,21500.0,18.17,18.19,18.15,18.16,21500.0
2006-12-01 12:05:00,18.15,18.16,18.13,18.16,10800.0,18.15,18.16,18.13,18.16,10800.0
2006-12-01 12:10:00,18.15,18.16,18.14,18.14,6000.0,18.15,18.16,18.14,18.14,6000.0
2006-12-01 12:15:00,18.13,18.15,18.13,18.15,8000.0,18.13,18.15,18.13,18.15,8000.0
2006-12-01 12:20:00,18.14,18.15,18.13,18.14,6300.0,18.14,18.15,18.13,18.14,6300.0
2006-12-01 12:25:00,18.13,18.14,18.13,18.14,5200.0,18.13,18.14,18.13,18.14,5200.0
2006-12-01 12:30:00,18.14,18.15,18.13,18.14,3600.0,18.14,18.15,18.13,18.14,3600.0
2006-12-01 12:35:00,18.13,18.14,18.13,18.13,7100.0,18.13,18.14,18.13,18.13,7100.0
2006-12-01 12:40:00,18.12,18.13,18.09,18.09,157200.0,18.12,18.13,18.09,18.09,157200.0
2006-12-01 12:45:00,18.09,18.09,18.07,18.07,16100.0,18.09,18.09,18.07,18.07,16100.0
2006-12-01 12:50:00,18.07,18.07,18.06,18.07,10900.0,18.07,18.07,18.06,18.07,10900.0
2006-12-01 12:55:00,18.08,18.08,18.07,18.08,3600.0,18.08,18.08,18.07,18.08,3600.0
2006-12-01 13:00:00,18.08,18.08,18.0,18.01,26800.0,18.08,18.08,18.0,18.01,26800.0
2006-12-01 13:05:00,18.01,18.02,18.01,18.02,8900.0,18.01,18.02,18.01,18.02,8900.0
2006-12-01 13:10:00,18.02,18.05,18.01,18.04,20100.0,18.02,18.05,18.01,18.04,20100.0
2006-12-01 13:15:00,18.04,18.05,18.04,18.04,2500.0,18.04,18.05,18.04,18.04,2500.0
2006-12-01 13:20:00,18.05,18.05,18.02,18.02,12600.0,18.05,18.05,18.02,18.02,12600.0
2006-12-01 13:25:00,18.03,18.03,18.0,18.0,17900.0,18.03,18.03,18.0,18.0,17900.0
2006-12-01 13:30:00,17.99,18.0,17.97,17.99,25700.0,17.99,18.0,17.97,17.99,25700.0
2006-12-01 13:35:00,17.98,17.99,17.96,17.96,10100.0,17.98,17.99,17.96,17.96,10100.0
2006-12-01 13:40:00,17.97,17.99,17.96,17.99,14300.0,17.97,17.99,17.96,17.99,14300.0
2006-12-01 13:45:00,17.98,17.99,17.98,17.99,18800.0,17.98,17.99,17.98,17.99,18800.0
2006-12-01 13:50:00,17.99,17.99,17.96,17.99,27500.0,17.99,17.99,17.96,17.99,27500.0
2006-12-01 13:55:00,17.99,18.01,17.98,18.0,60800.0,17.99,18.01,17.98,18.0,60800.0
2006-12-01 14:00:00,18.01,18.02,18.0,18.0,12300.0,18.01,18.02,18.0,18.0,12300.0
2006-12-01 14:05:00,18.0,18.03,17.99,18.02,34300.0,18.0,18.03,17.99,18.02,34300.0
2006-12-01 14:10:00,18.01,18.05,18.0,18.0,28000.0,18.01,18.05,18.0,18.0,28000.0
2006-12-01 14:15:00,18.0,18.01,17.99,17.99,5400.0,18.0,18.01,17.99,17.99,5400.0
2006-12-01 14:20:00,18.0,18.01,17.99,18.0,22200.0,18.0,18.01,17.99,18.0,22200.0
2006-12-01 14:25:00,18.0,18.02,17.99,18.0,13600.0,18.0,18.02,17.99,18.0,13600.0
2006-12-01 14:30:00,18.0,18.01,17.98,17.98,10100.0,18.0,18.01,17.98,17.98,10100.0
2006-12-01 14:35:00,17.99,17.99,17.97,17.97,11800.0,17.99,17.99,17.97,17.97,11800.0
2006-12-01 14:40:00,17.97,17.98,17.94,17.95,35200.0,17.97,17.98,17.94,17.95,35200.0
2006-12-01 14:45:00,17.95,17.99,17.94,17.99,41300.0,17.95,17.99,17.94,17.99,41300.0
2006-12-01 14:50:00,17.99,17.99,17.97,17.99,16600.0,17.99,17.99,17.97,17.99,16600.0
2006-12-01 14:55:00,17.98,17.99,17.98,17.99,3700.0,17.98,17.99,17.98,17.99,3700.0
2006-12-01 15:00:00,17.99,18.04,17.98,18.03,31800.0,17.99,18.04,17.98,18.03,31800.0
2006-12-01 15:05:00,18.04,18.05,18.02,18.03,25700.0,18.04,18.05,18.02,18.03,25700.0
2006-12-01 15:10:00,18.04,18.04,18.03,18.04,11500.0,18.04,18.04,18.03,18.04,11500.0
2006-12-01 15:15:00,18.03,18.04,18.02,18.03,16900.0,18.03,18.04,18.02,18.03,16900.0
2006-12-01 15:20:00,18.02,18.03,18.01,18.02,41700.0,18.02,18.03,18.01,18.02,41700.0
2006-12-01 15:25:00,18.03,18.04,18.03,18.04,23900.0,18.03,18.04,18.03,18.04,23900.0
2006-12-01 15:30:00,18.04,18.09,18.03,18.09,41300.0,18.04,18.09,18.03,18.09,41300.0
2006-12-01 15:35:00,18.08,18.08,18.07,18.08,26700.0,18.08,18.08,18.07,18.08,26700.0
2006-12-01 15:40:00,18.07,18.11,18.07,18.1,37100.0,18.07,18.11,18.07,18.1,37100.0
2006-12-01 15:45:00,18.1,18.12,18.1,18.12,35900.0,18.1,18.12,18.1,18.12,35900.0
2006-12-01 15:50:00,18.11,18.17,18.11,18.16,63100.0,18.11,18.17,18.11,18.16,63100.0
2006-12-01 15:55:00,18.16,18.17,18.14,18.14,72600.0,18.16,18.17,18.14,18.14,72600.0
2006-12-04 09:30:00,18.19,18.22,17.92,18.18,59900.0,18.19,18.22,17.92,18.18,59900.0
2006-12-04 09:35:00,18.17,18.35,18.17,18.3,21700.0,18.17,18.35,18.17,18.3,21700.0
2006-12-04 09:40:00,18.29,18.3,18.24,18.25,10500.0,18.29,18.3,18.24,18.25,10500.0
2006-12-04 09:45:00,18.25,18.28,18.24,18.27,26200.0,18.25,18.28,18.24,18.27,26200.0
2006-12-04 09:50:00,18.27,18.29,18.25,18.29,13000.0,18.27,18.29,18.25,18.29,13000.0
2006-12-04 09:55:00,18.28,18.35,18.28,18.34,45100.0,18.28,18.35,18.28,18.34,45100.0
2006-12-04 10:00:00,18.33,18.45,18.32,18.42,71900.0,18.33,18.45,18.32,18.42,71900.0
2006-12-04 10:05:00,18.41,18.49,18.41,18.42,34900.0,18.41,18.49,18.41,18.42,34900.0
2006-12-04 10:10:00,18.42,18.43,18.39,18.4,24200.0,18.42,18.43,18.39,18.4,24200.0
2006-12-04 10:15:00,18.4,18.42,18.39,18.41,6900.0,18.4,18.42,18.39,18.41,6900.0
2006-12-04 10:20:00,18.41,18.49,18.4,18.49,21400.0,18.41,18.49,18.4,18.49,21400.0
2006-12-04 10:25:00,18.49,18.49,18.48,18.48,9900.0,18.49,18.49,18.48,18.48,9900.0
2006-12-04 10:30:00,18.48,18.49,18.41,18.42,32100.0,18.48,18.49,18.41,18.42,32100.0
2006-12-04 10:35:00,18.42,18.43,18.4,18.42,18600.0,18.42,18.43,18.4,18.42,18600.0
2006-12-04 10:40:00,18.42,18.44,18.42,18.44,11600.0,18.42,18.44,18.42,18.44,11600.0
2006-12-04 10:45:00,18.44,18.49,18.44,18.47,15900.0,18.44,18.49,18.44,18.47,15900.0
2006-12-04 10:50:00,18.46,18.48,18.44,18.44,19100.0,18.46,18.48,18.44,18.44,19100.0
2006-12-04 10:55:00,18.45,18.47,18.44,18.45,21900.0,18.45,18.47,18.44,18.45,21900.0
2006-12-04 11:00:00,18.45,18.47,18.45,18.46,21400.0,18.45,18.47,18.45,18.46,21400.0
2006-12-04 11:05:00,18.46,18.46,18.44,18.45,12500.0,18.46,18.46,18.44,18.45,12500.0
2006-12-04 11:10:00,18.45,18.48,18.44,18.45,49800.0,18.45,18.48,18.44,18.45,49800.0
2006-12-04 11:15:00,18.46,18.5,18.46,18.49,24800.0,18.46,18.5,18.46,18.49,24800.0
2006-12-04 11:20:00,18.49,18.51,18.48,18.49,16100.0,18.49,18.51,18.48,18.49,16100.0
2006-12-04 11:25:00,18.49,18.5,18.48,18.49,24700.0,18.49,18.5,18.48,18.49,24700.0
2006-12-04 11:30:00,18.49,18.5,18.48,18.5,32600.0,18.49,18.5,18.48,18.5,32600.0
2006-12-04 11:35:00,18.5,18.5,18.49,18.5,3800.0,18.5,18.5,18.49,18.5,3800.0
2006-12-04 11:40:00,18.5,18.5,18.49,18.49,11200.0,18.5,18.5,18.49,18.49,11200.0
2006-12-04 11:45:00,18.49,18.5,18.49,18.5,6700.0,18.49,18.5,18.49,18.5,6700.0
2006-12-04 11:50:00,18.5,18.52,18.48,18.48,35600.0,18.5,18.52,18.48,18.48,35600.0
2006-12-04 11:55:00,18.48,18.48,18.46,18.46,23400.0,18.48,18.48,18.46,18.46,23400.0
2006-12-04 12:00:00,18.47,18.49,18.46,18.49,8300.0,18.47,18.49,18.46,18.49,8300.0
2006-12-04 12:05:00,18.48,18.5,18.48,18.48,7400.0,18.48,18.5,18.48,18.48,7400.0
2006-12-04 12:10:00,18.49,18.5,18.48,18.49,14900.0,18.49,18.5,18.48,18.49,14900.0
2006-12-04 12:15:00,18.49,18.49,18.48,18.49,9300.0,18.49,18.49,18.48,18.49,9300.0
2006-12-04 12:20:00,18.49,18.49,18.47,18.47,12800.0,18.49,18.49,18.47,18.47,12800.0
2006-12-04 12:25:00,18.48,18.48,18.46,18.47,14900.0,18.48,18.48,18.46,18.47,14900.0
2006-12-04 12:30:00,18.46,18.47,18.46,18.47,13100.0,18.46,18.47,18.46,18.47,13100.0
2006-12-04 12:35:00,18.47,18.48,18.46,18.46,4800.0,18.47,18.48,18.46,18.46,4800.0
2006-12-04 12:40:00,18.47,18.49,18.46,18.48,17200.0,18.47,18.49,18.46,18.48,17200.0
2006-12-04 12:45:00,18.48,18.5,18.48,18.49,20400.0,18.48,18.5,18.48,18.49,20400.0
2006-12-04 12:50:00,18.5,18.5,18.49,18.49,5300.0,18.5,18.5,18.49,18.49,5300.0
2006-12-04 12:55:00,18.5,18.51,18.49,18.49,11400.0,18.5,18.51,18.49,18.49,11400.0
2006-12-04 13:00:00,18.49,18.49,18.47,18.49,42900.0,18.49,18.49,18.47,18.49,42900.0
2006-12-04 13:05:00,18.5,18.5,18.49,18.49,6300.0,18.5,18.5,18.49,18.49,6300.0
2006-12-04 13:10:00,18.5,18.5,18.48,18.49,15600.0,18.5,18.5,18.48,18.49,15600.0
2006-12-04 13:15:00,18.49,18.53,18.48,18.52,14700.0,18.49,18.53,18.48,18.52,14700.0
2006-12-04 13:20:00,18.53,18.53,18.49,18.49,33800.0,18.53,18.53,18.49,18.49,33800.0
2006-12-04 13:25:00,18.5,18.5,18.49,18.5,4000.0,18.5,18.5,18.49,18.5,4000.0
2006-12-04 13:30:00,18.5,18.51,18.49,18.5,39300.0,18.5,18.51,18.49,18.5,39300.0
2006-12-04 13:35:00,18.5,18.51,18.48,18.5,26600.0,18.5,18.51,18.48,18.5,26600.0
2006-12-04 13:40:00,18.5,18.5,18.49,18.5,16700.0,18.5,18.5,18.49,18.5,16700.0
2006-12-04 13:45:00,18.5,18.5,18.5,18.5,25000.0,18.5,18.5,18.5,18.5,25000.0
2006-12-04 13:50:00,18.5,18.51,18.49,18.5,18100.0,18.5,18.51,18.49,18.5,18100.0
2006-12-04 13:55:00,18.5,18.5,18.49,18.49,26100.0,18.5,18.5,18.49,18.49,26100.0
2006-12-04 14:00:00,18.5,18.5,18.49,18.5,21200.0,18.5,18.5,18.49,18.5,21200.0
2006-12-04 14:05:00,18.5,18.5,18.49,18.5,16700.0,18.5,18.5,18.49,18.5,16700.0
2006-12-04 14:10:00,18.5,18.5,18.49,18.5,17000.0,18.5,18.5,18.49,18.5,17000.0
2006-12-04 14:15:00,18.5,18.51,18.49,18.5,20300.0,18.5,18.51,18.49,18.5,20300.0
2006-12-04 14:20:00,18.51,18.52,18.48,18.48,51400.0,18.51,18.52,18.48,18.48,51400.0
2006-12-04 14:25:00,18.49,18.49,18.45,18.49,43200.0,18.49,18.49,18.45,18.49,43200.0
2006-12-04 14:30:00,18.48,18.5,18.48,18.5,17200.0,18.48,18.5,18.48,18.5,17200.0
2006-12-04 14:35:00,18.5,18.51,18.49,18.51,19200.0,18.5,18.51,18.49,18.51,19200.0
2006-12-04 14:40:00,18.5,18.52,18.5,18.51,22800.0,18.5,18.52,18.5,18.51,22800.0
2006-12-04 14:45:00,18.51,18.53,18.5,18.53,17000.0,18.51,18.53,18.5,18.53,17000.0
2006-12-04 14:50:00,18.52,18.54,18.52,18.53,44300.0,18.52,18.54,18.52,18.53,44300.0
2006-12-04 14:55:00,18.53,18.53,18.47,18.49,70300.0,18.53,18.53,18.47,18.49,70300.0
2006-12-04 15:00:00,18.49,18.5,18.48,18.49,50300.0,18.49,18.5,18.48,18.49,50300.0
2006-12-04 15:05:00,18.49,18.49,18.46,18.46,18500.0,18.49,18.49,18.46,18.46,18500.0
2006-12-04 15:10:00,18.46,18.47,18.45,18.45,29000.0,18.46,18.47,18.45,18.45,29000.0
2006-12-04 15:15:00,18.45,18.47,18.44,18.44,37300.0,18.45,18.47,18.44,18.44,37300.0
2006-12-04 15:20:00,18.45,18.45,18.42,18.44,27400.0,18.45,18.45,18.42,18.44,27400.0
2006-12-04 15:25:00,18.43,18.46,18.43,18.46,17100.0,18.43,18.46,18.43,18.46,17100.0
2006-12-04 15:30:00,18.45,18.48,18.45,18.48,18600.0,18.45,18.48,18.45,18.48,18600.0
2006-12-04 15:35:00,18.48,18.49,18.47,18.49,23200.0,18.48,18.49,18.47,18.49,23200.0
2006-12-04 15:40:00,18.48,18.5,18.48,18.5,45100.0,18.48,18.5,18.48,18.5,45100.0
2006-12-04 15:45:00,18.5,18.5,18.48,18.49,28200.0,18.5,18.5,18.48,18.49,28200.0
2006-12-04 15:50:00,18.49,18.5,18.48,18.48,35000.0,18.49,18.5,18.48,18.48,35000.0
2006-12-04 15:55:00,18.48,18.5,18.47,18.49,83600.0,18.48,18.5,18.47,18.49,83600.0
2006-12-05 09:30:00,18.5,18.5,18.36,18.36,34300.0,18.5,18.5,18.36,18.36,34300.0
2006-12-05 09:35:00,18.32,18.44,18.32,18.39,22400.0,18.32,18.44,18.32,18.39,22400.0
2006-12-05 09:40:00,18.4,18.43,18.38,18.4,21500.0,18.4,18.43,18.38,18.4,21500.0
2006-12-05 09:45:00,18.39,18.39,18.28,18.28,24400.0,18.39,18.39,18.28,18.28,24400.0
2006-12-05 09:50:00,18.28,18.29,18.26,18.26,26800.0,18.28,18.29,18.26,18.26,26800.0
2006-12-05 09:55:00,18.27,18.28,18.26,18.26,11500.0,18.27,18.28,18.26,18.26,11500.0
2006-12-05 10:00:00,18.27,18.34,18.27,18.3,55900.0,18.27,18.34,18.27,18.3,55900.0
2006-12-05 10:05:00,18.3,18.3,18.25,18.27,39500.0,18.3,18.3,18.25,18.27,39500.0
2006-12-05 10:10:00,18.27,18.27,18.25,18.26,9100.0,18.27,18.27,18.25,18.26,9100.0
2006-12-05 10:15:00,18.26,18.3,18.26,18.3,19300.0,18.26,18.3,18.26,18.3,19300.0
2006-12-05 10:20:00,18.3,18.3,18.29,18.29,9100.0,18.3,18.3,18.29,18.29,9100.0
2006-12-05 10:25:00,18.29,18.29,18.25,18.26,23400.0,18.29,18.29,18.25,18.26,23400.0
2006-12-05 10:30:00,18.26,18.26,18.24,18.24,13300.0,18.26,18.26,18.24,18.24,13300.0
2006-12-05 10:35:00,18.24,18.24,18.18,18.21,35200.0,18.24,18.24,18.18,18.21,35200.0
2006-12-05 10:40:00,18.21,18.24,18.21,18.23,20200.0,18.21,18.24,18.21,18.23,20200.0
2006-12-05 10:45:00,18.24,18.25,18.24,18.24,19700.0,18.24,18.25,18.24,18.24,19700.0
2006-12-05 10:50:00,18.24,18.24,18.2,18.22,25200.0,18.24,18.24,18.2,18.22,25200.0
2006-12-05 10:55:00,18.22,18.22,18.21,18.22,8800.0,18.22,18.22,18.21,18.22,8800.0
2006-12-05 11:00:00,18.21,18.22,18.15,18.15,42500.0,18.21,18.22,18.15,18.15,42500.0
2006-12-05 11:05:00,18.16,18.16,18.15,18.16,12900.0,18.16,18.16,18.15,18.16,12900.0
2006-12-05 11:10:00,18.16,18.16,18.14,18.15,25000.0,18.16,18.16,18.14,18.15,25000.0
2006-12-05 11:15:00,18.15,18.17,18.15,18.17,17700.0,18.15,18.17,18.15,18.17,17700.0
2006-12-05 11:20:00,18.17,18.17,18.16,18.17,8000.0,18.17,18.17,18.16,18.17,8000.0
2006-12-05 11:25:00,18.17,18.17,18.15,18.15,18500.0,18.17,18.17,18.15,18.15,18500.0
2006-12-05 11:30:00,18.15,18.15,18.13,18.13,22500.0,18.15,18.15,18.13,18.13,22500.0
2006-12-05 11:35:00,18.13,18.14,18.12,18.14,31200.0,18.13,18.14,18.12,18.14,31200.0
2006-12-05 11:40:00,18.14,18.15,18.14,18.15,9200.0,18.14,18.15,18.14,18.15,9200.0
2006-12-05 11:45:00,18.15,18.15,18.13,18.14,8600.0,18.15,18.15,18.13,18.14,8600.0
2006-12-05 11:50:00,18.13,18.14,18.12,18.12,20200.0,18.13,18.14,18.12,18.12,20200.0
2006-12-05 11:55:00,18.13,18.13,18.1,18.12,40500.0,18.13,18.13,18.1,18.12,40500.0
2006-12-05 12:00:00,18.12,18.12,18.1,18.1,20900.0,18.12,18.12,18.1,18.1,20900.0
2006-12-05 12:05:00,18.1,18.1,18.08,18.1,36700.0,18.1,18.1,18.08,18.1,36700.0
2006-12-05 12:10:00,18.1,18.12,18.1,18.12,13800.0,18.1,18.12,18.1,18.12,13800.0
2006-12-05 12:15:00,18.12,18.14,18.12,18.14,13800.0,18.12,18.14,18.12,18.14,13800.0
2006-12-05 12:20:00,18.14,18.14,18.12,18.13,11200.0,18.14,18.14,18.12,18.13,11200.0
2006-12-05 12:25:00,18.13,18.13,18.12,18.13,9600.0,18.13,18.13,18.12,18.13,9600.0
2006-12-05 12:30:00,18.12,18.13,18.12,18.12,8700.0,18.12,18.13,18.12,18.12,8700.0
2006-12-05 12:35:00,18.12,18.13,18.1,18.1,27600.0,18.12,18.13,18.1,18.1,27600.0
2006-12-05 12:40:00,18.1,18.11,18.09,18.09,37900.0,18.1,18.11,18.09,18.09,37900.0
2006-12-05 12:45:00,18.09,18.1,18.06,18.07,23100.0,18.09,18.1,18.06,18.07,23100.0
2006-12-05 12:50:00,18.07,18.07,18.06,18.06,20400.0,18.07,18.07,18.06,18.06,20400.0
2006-12-05 12:55:00,18.06,18.07,18.06,18.06,11800.0,18.06,18.07,18.06,18.06,11800.0
2006-12-05 13:00:00,18.06,18.07,18.06,18.06,16300.0,18.06,18.07,18.06,18.06,16300.0
2006-12-05 13:05:00,18.06,18.07,18.06,18.07,14100.0,18.06,18.07,18.06,18.07,14100.0
2006-12-05 13:10:00,18.07,18.08,18.07,18.07,6400.0,18.07,18.08,18.07,18.07,6400.0
2006-12-05 13:15:00,18.07,18.08,18.07,18.08,11700.0,18.07,18.08,18.07,18.08,11700.0
2006-12-05 13:20:00,18.08,18.08,18.07,18.07,23900.0,18.08,18.08,18.07,18.07,23900.0
2006-12-05 13:25:00,18.06,18.06,18.05,18.05,15600.0,18.06,18.06,18.05,18.05,15600.0
2006-12-05 13:30:00,18.05,18.06,18.05,18.06,17200.0,18.05,18.06,18.05,18.06,17200.0
2006-12-05 13:35:00,18.05,18.06,18.05,18.05,18300.0,18.05,18.06,18.05,18.05,18300.0
2006-12-05 13:40:00,18.05,18.06,18.04,18.05,33600.0,18.05,18.06,18.04,18.05,33600.0
2006-12-05 13:45:00,18.05,18.1,18.05,18.1,33900.0,18.05,18.1,18.05,18.1,33900.0
2006-12-05 13:50:00,18.1,18.1,18.08,18.08,20400.0,18.1,18.1,18.08,18.08,20400.0
2006-12-05 13:55:00,18.08,18.1,18.08,18.1,27000.0,18.08,18.1,18.08,18.1,27000.0
2006-12-05 14:00:00,18.1,18.1,18.09,18.1,16600.0,18.1,18.1,18.09,18.1,16600.0
2006-12-05 14:05:00,18.09,18.1,18.09,18.1,15300.0,18.09,18.1,18.09,18.1,15300.0
2006-12-05 14:10:00,18.1,18.12,18.09,18.1,103400.0,18.1,18.12,18.09,18.1,103400.0
2006-12-05 14:15:00,18.1,18.11,18.06,18.07,44900.0,18.1,18.11,18.06,18.07,44900.0
2006-12-05 14:20:00,18.06,18.08,18.06,18.07,15000.0,18.06,18.08,18.06,18.07,15000.0
2006-12-05 14:25:00,18.07,18.09,18.07,18.09,37300.0,18.07,18.09,18.07,18.09,37300.0
2006-12-05 14:30:00,18.1,18.15,18.1,18.15,38100.0,18.1,18.15,18.1,18.15,38100.0
2006-12-05 14:35:00,18.14,18.21,18.14,18.2,49400.0,18.14,18.21,18.14,18.2,49400.0
2006-12-05 14:40:00,18.21,18.21,18.2,18.21,32600.0,18.21,18.21,18.2,18.21,32600.0
2006-12-05 14:45:00,18.2,18.21,18.2,18.2,34200.0,18.2,18.21,18.2,18.2,34200.0
2006-12-05 14:50:00,18.2,18.2,18.19,18.19,16300.0,18.2,18.2,18.19,18.19,16300.0
2006-12-05 14:55:00,18.2,18.2,18.17,18.17,30100.0,18.2,18.2,18.17,18.17,30100.0
2006-12-05 15:00:00,18.18,18.2,18.17,18.19,30500.0,18.18,18.2,18.17,18.19,30500.0
2006-12-05 15:05:00,18.19,18.2,18.18,18.18,18300.0,18.19,18.2,18.18,18.18,18300.0
2006-12-05 15:10:00,18.18,18.18,18.15,18.16,40800.0,18.18,18.18,18.15,18.16,40800.0
2006-12-05 15:15:00,18.16,18.18,18.16,18.17,19700.0,18.16,18.18,18.16,18.17,19700.0
2006-12-05 15:20:00,18.17,18.17,18.16,18.16,18700.0,18.17,18.17,18.16,18.16,18700.0
2006-12-05 15:25:00,18.16,18.16,18.11,18.11,22900.0,18.16,18.16,18.11,18.11,22900.0
2006-12-05 15:30:00,18.11,18.12,18.09,18.1,30000.0,18.11,18.12,18.09,18.1,30000.0
2006-12-05 15:35:00,18.09,18.11,18.09,18.1,40000.0,18.09,18.11,18.09,18.1,40000.0
2006-12-05 15:40:00,18.11,18.12,18.1,18.11,34400.0,18.11,18.12,18.1,18.11,34400.0
2006-12-05 15:45:00,18.11,18.12,18.09,18.1,33700.0,18.11,18.12,18.09,18.1,33700.0
2006-12-05 15:50:00,18.09,18.1,18.09,18.09,46500.0,18.09,18.1,18.09,18.09,46500.0
2006-12-05 15:55:00,18.09,18.11,18.09,18.1,72500.0,18.09,18.11,18.09,18.1,72500.0
2006-12-06 09:30:00,18.04,18.2,18.04,18.07,25900.0,18.04,18.2,18.04,18.07,25900.0
2006-12-06 09:35:00,18.07,18.12,18.05,18.05,19300.0,18.07,18.12,18.05,18.05,19300.0
2006-12-06 09:40:00,18.05,18.06,18.0,18.01,26400.0,18.05,18.06,18.0,18.01,26400.0
2006-12-06 09:45:00,18.02,18.03,17.97,18.0,51600.0,18.02,18.03,17.97,18.0,51600.0
2006-12-06 09:50:00,18.0,18.01,17.96,17.97,45400.0,18.0,18.01,17.96,17.97,45400.0
2006-12-06 09:55:00,17.98,17.99,17.94,17.94,33700.0,17.98,17.99,17.94,17.94,33700.0
2006-12-06 10:00:00,17.95,17.99,17.93,17.99,54600.0,17.95,17.99,17.93,17.99,54600.0
2006-12-06 10:05:00,17.98,17.98,17.88,17.9,78600.0,17.98,17.98,17.88,17.9,78600.0
2006-12-06 10:10:00,17.9,17.94,17.89,17.94,50100.0,17.9,17.94,17.89,17.94,50100.0
2006-12-06 10:15:00,17.94,17.96,17.93,17.96,24900.0,17.94,17.96,17.93,17.96,24900.0
2006-12-06 10:20:00,17.96,18.0,17.96,17.96,24100.0,17.96,18.0,17.96,17.96,24100.0
2006-12-06 10:25:00,17.96,17.96,17.95,17.95,23600.0,17.96,17.96,17.95,17.95,23600.0
2006-12-06 10:30:00,17.95,17.97,17.93,17.97,20400.0,17.95,17.97,17.93,17.97,20400.0
2006-12-06 10:35:00,17.98,18.01,17.98,17.98,38100.0,17.98,18.01,17.98,17.98,38100.0
2006-12-06 10:40:00,17.98,18.02,17.98,18.01,9400.0,17.98,18.02,17.98,18.01,9400.0
2006-12-06 10:45:00,18.01,18.02,17.99,18.0,12900.0,18.01,18.02,17.99,18.0,12900.0
2006-12-06 10:50:00,17.99,18.01,17.99,18.0,22300.0,17.99,18.01,17.99,18.0,22300.0
2006-12-06 10:55:00,18.0,18.0,17.96,17.99,23500.0,18.0,18.0,17.96,17.99,23500.0
2006-12-06 11:00:00,17.98,18.0,17.98,18.0,5200.0,17.98,18.0,17.98,18.0,5200.0
2006-12-06 11:05:00,18.0,18.0,17.99,18.0,10400.0,18.0,18.0,17.99,18.0,10400.0
2006-12-06 11:10:00,18.0,18.03,18.0,18.02,9600.0,18.0,18.03,18.0,18.02,9600.0
2006-12-06 11:15:00,18.03,18.04,18.02,18.03,7800.0,18.03,18.04,18.02,18.03,7800.0
2006-12-06 11:20:00,18.03,18.04,18.03,18.04,7700.0,18.03,18.04,18.03,18.04,7700.0
2006-12-06 11:25:00,18.04,18.04,18.01,18.02,26100.0,18.04,18.04,18.01,18.02,26100.0
2006-12-06 11:30:00,18.02,18.02,18.01,18.01,3400.0,18.02,18.02,18.01,18.01,3400.0
2006-12-06 11:35:00,18.01,18.01,18.0,18.01,2400.0,18.01,18.01,18.0,18.01,2400.0
2006-12-06 11:40:00,18.01,18.02,18.01,18.02,3100.0,18.01,18.02,18.01,18.02,3100.0
2006-12-06 11:45:00,18.01,18.03,18.01,18.03,6000.0,18.01,18.03,18.01,18.03,6000.0
2006-12-06 11:50:00,18.02,18.03,18.0,18.01,20300.0,18.02,18.03,18.0,18.01,20300.0
2006-12-06 11:55:00,18.01,18.01,17.99,17.99,12400.0,18.01,18.01,17.99,17.99,12400.0
2006-12-06 12:00:00,17.99,18.0,17.96,17.98,17400.0,17.99,18.0,17.96,17.98,17400.0
2006-12-06 12:05:00,17.98,17.98,17.97,17.97,5500.0,17.98,17.98,17.97,17.97,5500.0
2006-12-06 12:10:00,17.98,17.98,17.97,17.98,3500.0,17.98,17.98,17.97,17.98,3500.0
2006-12-06 12:15:00,17.97,17.98,17.96,17.96,30600.0,17.97,17.98,17.96,17.96,30600.0
2006-12-06 12:20:00,17.96,17.96,17.96,17.96,8400.0,17.96,17.96,17.96,17.96,8400.0
2006-12-06 12:25:00,17.96,17.96,17.95,17.96,4000.0,17.96,17.96,17.95,17.96,4000.0
2006-12-06 12:30:00,17.96,17.97,17.95,17.97,5600.0,17.96,17.97,17.95,17.97,5600.0
2006-12-06 12:35:00,17.97,17.97,17.96,17.96,2600.0,17.97,17.97,17.96,17.96,2600.0
2006-12-06 12:40:00,17.97,17.98,17.96,17.97,7300.0,17.97,17.98,17.96,17.97,7300.0
2006-12-06 12:45:00,17.98,18.0,17.97,18.0,22800.0,17.98,18.0,17.97,18.0,22800.0
2006-12-06 12:50:00,17.99,18.0,17.99,18.0,32300.0,17.99,18.0,17.99,18.0,32300.0
2006-12-06 12:55:00,18.0,18.01,17.99,17.99,19900.0,18.0,18.01,17.99,17.99,19900.0
2006-12-06 13:00:00,18.0,18.0,17.96,17.98,33300.0,18.0,18.0,17.96,17.98,33300.0
2006-12-06 13:05:00,17.98,17.99,17.98,17.99,3700.0,17.98,17.99,17.98,17.99,3700.0
2006-12-06 13:10:00,17.99,17.99,17.98,17.99,1600.0,17.99,17.99,17.98,17.99,1600.0
2006-12-06 13:15:00,17.99,17.99,17.98,17.98,6400.0,17.99,17.99,17.98,17.98,6400.0
2006-12-06 13:20:00,17.99,17.99,17.98,17.99,23500.0,17.99,17.99,17.98,17.99,23500.0
2006-12-06 13:25:00,17.99,18.0,17.99,18.0,2900.0,17.99,18.0,17.99,18.0,2900.0
2006-12-06 13:30:00,18.0,18.0,17.99,17.99,14400.0,18.0,18.0,17.99,17.99,14400.0
2006-12-06 13:35:00,17.98,17.99,17.98,17.98,3500.0,17.98,17.99,17.98,17.98,3500.0
2006-12-06 13:40:00,17.98,17.99,17.98,17.99,6200.0,17.98,17.99,17.98,17.99,6200.0
2006-12-06 13:45:00,17.99,17.99,17.98,17.99,59600.0,17.99,17.99,17.98,17.99,59600.0
2006-12-06 13:50:00,17.99,18.0,17.99,17.99,24400.0,17.99,18.0,17.99,17.99,24400.0
2006-12-06 13:55:00,17.99,18.0,17.98,17.98,26700.0,17.99,18.0,17.98,17.98,26700.0
2006-12-06 14:00:00,17.98,17.98,17.97,17.98,12400.0,17.98,17.98,17.97,17.98,12400.0
2006-12-06 14:05:00,17.98,17.98,17.96,17.97,24700.0,17.98,17.98,17.96,17.97,24700.0
2006-12-06 14:10:00,17.97,17.98,17.96,17.98,14100.0,17.97,17.98,17.96,17.98,14100.0
2006-12-06 14:15:00,17.98,17.98,17.97,17.98,4100.0,17.98,17.98,17.97,17.98,4100.0
2006-12-06 14:20:00,17.98,17.98,17.96,17.97,20800.0,17.98,17.98,17.96,17.97,20800.0
2006-12-06 14:25:00,17.97,17.99,17.97,17.99,10700.0,17.97,17.99,17.97,17.99,10700.0
2006-12-06 14:30:00,17.98,18.01,17.98,18.0,39400.0,17.98,18.01,17.98,18.0,39400.0
2006-12-06 14:35:00,17.99,18.0,17.99,17.99,2500.0,17.99,18.0,17.99,17.99,2500.0
2006-12-06 14:40:00,17.99,18.0,17.99,18.0,11700.0,17.99,18.0,17.99,18.0,11700.0
2006-12-06 14:45:00,17.99,18.0,17.99,18.0,14100.0,17.99,18.0,17.99,18.0,14100.0
2006-12-06 14:50:00,18.0,18.0,17.99,18.0,16100.0,18.0,18.0,17.99,18.0,16100.0
2006-12-06 14:55:00,18.0,18.0,17.99,18.0,4700.0,18.0,18.0,17.99,18.0,4700.0
2006-12-06 15:00:00,17.99,18.0,17.92,17.93,50500.0,17.99,18.0,17.92,17.93,50500.0
2006-12-06 15:05:00,17.93,17.98,17.93,17.98,16000.0,17.93,17.98,17.93,17.98,16000.0
2006-12-06 15:10:00,17.97,18.0,17.97,17.99,7000.0,17.97,18.0,17.97,17.99,7000.0
2006-12-06 15:15:00,17.99,18.0,17.99,17.99,7800.0,17.99,18.0,17.99,17.99,7800.0
2006-12-06 15:20:00,17.99,18.0,17.98,17.99,37400.0,17.99,18.0,17.98,17.99,37400.0
2006-12-06 15:25:00,17.99,18.01,17.98,18.0,62200.0,17.99,18.01,17.98,18.0,62200.0
2006-12-06 15:30:00,18.0,18.02,17.99,17.99,55100.0,18.0,18.02,17.99,17.99,55100.0
2006-12-06 15:35:00,17.99,18.0,17.99,18.0,22000.0,17.99,18.0,17.99,18.0,22000.0
2006-12-06 15:40:00,18.0,18.0,17.98,17.99,21500.0,18.0,18.0,17.98,17.99,21500.0
2006-12-06 15:45:00,17.99,18.0,17.98,17.99,24200.0,17.99,18.0,17.98,17.99,24200.0
2006-12-06 15:50:00,17.99,18.01,17.98,18.01,48800.0,17.99,18.01,17.98,18.01,48800.0
2006-12-06 15:55:00,18.0,18.01,17.99,18.0,50300.0,18.0,18.01,17.99,18.0,50300.0
2006-12-07 09:30:00,18.03,18.14,17.85,17.99,31500.0,18.03,18.14,17.85,17.99,31500.0
2006-12-07 09:35:00,17.99,17.99,17.98,17.99,5200.0,17.99,17.99,17.98,17.99,5200.0
2006-12-07 09:40:00,18.0,18.0,17.98,17.98,4900.0,18.0,18.0,17.98,17.98,4900.0
2006-12-07 09:45:00,17.98,17.99,17.91,17.91,12500.0,17.98,17.99,17.91,17.91,12500.0
2006-12-07 09:50:00,17.91,17.93,17.9,17.92,11800.0,17.91,17.93,17.9,17.92,11800.0
2006-12-07 09:55:00,17.93,17.95,17.9,17.9,11500.0,17.93,17.95,17.9,17.9,11500.0
2006-12-07 10:00:00,17.91,17.91,17.79,17.82,46400.0,17.91,17.91,17.79,17.82,46400.0
2006-12-07 10:05:00,17.83,17.85,17.82,17.84,13400.0,17.83,17.85,17.82,17.84,13400.0
2006-12-07 10:10:00,17.84,17.85,17.76,17.77,49600.0,17.84,17.85,17.76,17.77,49600.0
2006-12-07 10:15:00,17.77,17.78,17.72,17.75,31200.0,17.77,17.78,17.72,17.75,31200.0
2006-12-07 10:20:00,17.74,17.75,17.74,17.74,13000.0,17.74,17.75,17.74,17.74,13000.0
2006-12-07 10:25:00,17.75,17.78,17.74,17.75,31700.0,17.75,17.78,17.74,17.75,31700.0
2006-12-07 10:30:00,17.75,17.75,17.73,17.74,18600.0,17.75,17.75,17.73,17.74,18600.0
2006-12-07 10:35:00,17.74,17.74,17.72,17.73,19700.0,17.74,17.74,17.72,17.73,19700.0
2006-12-07 10:40:00,17.73,17.73,17.62,17.63,80800.0,17.73,17.73,17.62,17.63,80800.0
2006-12-07 10:45:00,17.63,17.7,17.62,17.7,43800.0,17.63,17.7,17.62,17.7,43800.0
2006-12-07 10:50:00,17.7,17.73,17.67,17.68,125900.0,17.7,17.73,17.67,17.68,125900.0
2006-12-07 10:55:00,17.68,17.68,17.64,17.65,38100.0,17.68,17.68,17.64,17.65,38100.0
2006-12-07 11:00:00,17.65,17.68,17.65,17.67,6600.0,17.65,17.68,17.65,17.67,6600.0
2006-12-07 11:05:00,17.67,17.68,17.66,17.67,38000.0,17.67,17.68,17.66,17.67,38000.0
2006-12-07 11:10:00,17.67,17.67,17.62,17.63,27800.0,17.67,17.67,17.62,17.63,27800.0
2006-12-07 11:15:00,17.63,17.64,17.62,17.63,8600.0,17.63,17.64,17.62,17.63,8600.0
2006-12-07 11:20:00,17.63,17.67,17.63,17.67,23800.0,17.63,17.67,17.63,17.67,23800.0
2006-12-07 11:25:00,17.66,17.67,17.66,17.67,8000.0,17.66,17.67,17.66,17.67,8000.0
2006-12-07 11:30:00,17.66,17.7,17.66,17.7,35300.0,17.66,17.7,17.66,17.7,35300.0
2006-12-07 11:35:00,17.7,17.7,17.68,17.68,48300.0,17.7,17.7,17.68,17.68,48300.0
2006-12-07 11:40:00,17.69,17.69,17.68,17.69,16400.0,17.69,17.69,17.68,17.69,16400.0
2006-12-07 11:45:00,17.68,17.7,17.68,17.7,11400.0,17.68,17.7,17.68,17.7,11400.0
2006-12-07 11:50:00,17.69,17.72,17.69,17.71,37900.0,17.69,17.72,17.69,17.71,37900.0
2006-12-07 11:55:00,17.71,17.71,17.7,17.71,12900.0,17.71,17.71,17.7,17.71,12900.0
2006-12-07 12:00:00,17.7,17.72,17.68,17.68,24700.0,17.7,17.72,17.68,17.68,24700.0
2006-12-07 12:05:00,17.68,17.69,17.67,17.69,37700.0,17.68,17.69,17.67,17.69,37700.0
2006-12-07 12:10:00,17.69,17.69,17.68,17.69,6200.0,17.69,17.69,17.68,17.69,6200.0
2006-12-07 12:15:00,17.69,17.71,17.69,17.7,19100.0,17.69,17.71,17.69,17.7,19100.0
2006-12-07 12:20:00,17.7,17.7,17.7,17.7,11900.0,17.7,17.7,17.7,17.7,11900.0
2006-12-07 12:25:00,17.7,17.71,17.7,17.7,26400.0,17.7,17.71,17.7,17.7,26400.0
2006-12-07 12:30:00,17.7,17.7,17.69,17.69,22600.0,17.7,17.7,17.69,17.69,22600.0
2006-12-07 12:35:00,17.69,17.69,17.69,17.69,7800.0,17.69,17.69,17.69,17.69,7800.0
2006-12-07 12:40:00,17.69,17.72,17.68,17.72,30500.0,17.69,17.72,17.68,17.72,30500.0
2006-12-07 12:45:00,17.72,17.72,17.69,17.7,22600.0,17.72,17.72,17.69,17.7,22600.0
2006-12-07 12:50:00,17.7,17.71,17.69,17.7,14500.0,17.7,17.71,17.69,17.7,14500.0
2006-12-07 12:55:00,17.69,17.69,17.65,17.65,17900.0,17.69,17.69,17.65,17.65,17900.0
2006-12-07 13:00:00,17.66,17.7,17.65,17.7,49600.0,17.66,17.7,17.65,17.7,49600.0
2006-12-07 13:05:00,17.66,17.68,17.66,17.68,4800.0,17.66,17.68,17.66,17.68,4800.0
2006-12-07 13:10:00,17.68,17.68,17.67,17.67,1200.0,17.68,17.68,17.67,17.67,1200.0
2006-12-07 13:15:00,17.67,17.7,17.67,17.7,4600.0,17.67,17.7,17.67,17.7,4600.0
2006-12-07 13:20:00,17.7,17.7,17.7,17.7,3200.0,17.7,17.7,17.7,17.7,3200.0
2006-12-07 13:25:00,17.7,17.71,17.69,17.71,46400.0,17.7,17.71,17.69,17.71,46400.0
2006-12-07 13:30:00,17.7,17.72,17.67,17.68,22800.0,17.7,17.72,17.67,17.68,22800.0
2006-12-07 13:35:00,17.68,17.68,17.68,17.68,4300.0,17.68,17.68,17.68,17.68,4300.0
2006-12-07 13:40:00,17.68,17.71,17.67,17.7,54400.0,17.68,17.71,17.67,17.7,54400.0
2006-12-07 13:45:00,17.7,17.72,17.69,17.72,10000.0,17.7,17.72,17.69,17.72,10000.0
2006-12-07 13:50:00,17.72,17.72,17.71,17.72,10900.0,17.72,17.72,17.71,17.72,10900.0
2006-12-07 13:55:00,17.72,17.73,17.71,17.72,30900.0,17.72,17.73,17.71,17.72,30900.0
2006-12-07 14:00:00,17.71,17.72,17.71,17.72,8800.0,17.71,17.72,17.71,17.72,8800.0
2006-12-07 14:05:00,17.72,17.72,17.71,17.71,23900.0,17.72,17.72,17.71,17.71,23900.0
2006-12-07 14:10:00,17.7,17.7,17.67,17.7,19200.0,17.7,17.7,17.67,17.7,19200.0
2006-12-07 14:15:00,17.7,17.71,17.7,17.7,32200.0,17.7,17.71,17.7,17.7,32200.0
2006-12-07 14:20:00,17.71,17.71,17.66,17.66,29900.0,17.71,17.71,17.66,17.66,29900.0
2006-12-07 14:25:00,17.65,17.66,17.6,17.61,50500.0,17.65,17.66,17.6,17.61,50500.0
2006-12-07 14:30:00,17.61,17.65,17.6,17.6,33700.0,17.61,17.65,17.6,17.6,33700.0
2006-12-07 14:35:00,17.6,17.64,17.59,17.64,23900.0,17.6,17.64,17.59,17.64,23900.0
2006-12-07 14:40:00,17.64,17.65,17.62,17.63,29900.0,17.64,17.65,17.62,17.63,29900.0
2006-12-07 14:45:00,17.63,17.66,17.62,17.65,34100.0,17.63,17.66,17.62,17.65,34100.0
2006-12-07 14:50:00,17.64,17.66,17.64,17.66,23300.0,17.64,17.66,17.64,17.66,23300.0
2006-12-07 14:55:00,17.66,17.66,17.65,17.66,3000.0,17.66,17.66,17.65,17.66,3000.0
2006-12-07 15:00:00,17.65,17.66,17.59,17.61,73000.0,17.65,17.66,17.59,17.61,73000.0
2006-12-07 15:05:00,17.61,17.64,17.61,17.64,29000.0,17.61,17.64,17.61,17.64,29000.0
2006-12-07 15:10:00,17.63,17.64,17.55,17.56,75000.0,17.63,17.64,17.55,17.56,75000.0
2006-12-07 15:15:00,17.56,17.6,17.55,17.6,43000.0,17.56,17.6,17.55,17.6,43000.0
2006-12-07 15:20:00,17.6,17.62,17.59,17.62,42200.0,17.6,17.62,17.59,17.62,42200.0
2006-12-07 15:25:00,17.61,17.65,17.61,17.62,81700.0,17.61,17.65,17.61,17.62,81700.0
2006-12-07 15:30:00,17.63,17.65,17.62,17.63,71000.0,17.63,17.65,17.62,17.63,71000.0
2006-12-07 15:35:00,17.62,17.68,17.62,17.66,116600.0,17.62,17.68,17.62,17.66,116600.0
2006-12-07 15:40:00,17.65,17.69,17.64,17.69,96000.0,17.65,17.69,17.64,17.69,96000.0
2006-12-07 15:45:00,17.69,17.69,17.63,17.64,80700.0,17.69,17.69,17.63,17.64,80700.0
2006-12-07 15:50:00,17.64,17.67,17.64,17.67,100800.0,17.64,17.67,17.64,17.67,100800.0
2006-12-07 15:55:00,17.66,17.68,17.65,17.65,69800.0,17.66,17.68,17.65,17.65,69800.0
2006-12-08 09:30:00,17.6,17.66,17.59,17.62,74200.0,17.6,17.66,17.59,17.62,74200.0
2006-12-08 09:35:00,17.61,17.64,17.6,17.61,18400.0,17.61,17.64,17.6,17.61,18400.0
2006-12-08 09:40:00,17.61,17.68,17.61,17.64,24400.0,17.61,17.68,17.61,17.64,24400.0
2006-12-08 09:45:00,17.64,17.66,17.62,17.66,13000.0,17.64,17.66,17.62,17.66,13000.0
2006-12-08 09:50:00,17.66,17.66,17.65,17.65,15100.0,17.66,17.66,17.65,17.65,15100.0
2006-12-08 09:55:00,17.66,17.66,17.64,17.66,19500.0,17.66,17.66,17.64,17.66,19500.0
2006-12-08 10:00:00,17.65,17.65,17.49,17.5,30200.0,17.65,17.65,17.49,17.5,30200.0
2006-12-08 10:05:00,17.5,17.5,17.45,17.46,18800.0,17.5,17.5,17.45,17.46,18800.0
2006-12-08 10:10:00,17.46,17.49,17.46,17.49,16300.0,17.46,17.49,17.46,17.49,16300.0
2006-12-08 10:15:00,17.49,17.51,17.48,17.51,16100.0,17.49,17.51,17.48,17.51,16100.0
2006-12-08 10:20:00,17.52,17.52,17.48,17.52,16500.0,17.52,17.52,17.48,17.52,16500.0
2006-12-08 10:25:00,17.52,17.54,17.51,17.54,15900.0,17.52,17.54,17.51,17.54,15900.0
2006-12-08 10:30:00,17.54,17.55,17.53,17.55,19600.0,17.54,17.55,17.53,17.55,19600.0
2006-12-08 10:35:00,17.54,17.55,17.5,17.55,28400.0,17.54,17.55,17.5,17.55,28400.0
2006-12-08 10:40:00,17.55,17.59,17.55,17.56,19200.0,17.55,17.59,17.55,17.56,19200.0
2006-12-08 10:45:00,17.56,17.57,17.54,17.57,7200.0,17.56,17.57,17.54,17.57,7200.0
2006-12-08 10:50:00,17.56,17.59,17.56,17.56,10800.0,17.56,17.59,17.56,17.56,10800.0
2006-12-08 10:55:00,17.56,17.56,17.55,17.55,6000.0,17.56,17.56,17.55,17.55,6000.0
2006-12-08 11:00:00,17.56,17.63,17.56,17.63,20600.0,17.56,17.63,17.56,17.63,20600.0
2006-12-08 11:05:00,17.63,17.64,17.62,17.62,8500.0,17.63,17.64,17.62,17.62,8500.0
2006-12-08 11:10:00,17.62,17.69,17.62,17.68,16500.0,17.62,17.69,17.62,17.68,16500.0
2006-12-08 11:15:00,17.68,17.78,17.68,17.76,64100.0,17.68,17.78,17.68,17.76,64100.0
2006-12-08 11:20:00,17.76,17.8,17.76,17.77,25500.0,17.76,17.8,17.76,17.77,25500.0
2006-12-08 11:25:00,17.77,17.83,17.76,17.81,44500.0,17.77,17.83,17.76,17.81,44500.0
2006-12-08 11:30:00,17.8,17.9,17.8,17.89,85100.0,17.8,17.9,17.8,17.89,85100.0
2006-12-08 11:35:00,17.88,17.88,17.85,17.86,34300.0,17.88,17.88,17.85,17.86,34300.0
2006-12-08 11:40:00,17.86,17.87,17.83,17.86,22900.0,17.86,17.87,17.83,17.86,22900.0
2006-12-08 11:45:00,17.85,17.88,17.84,17.87,14900.0,17.85,17.88,17.84,17.87,14900.0
2006-12-08 11:50:00,17.87,17.88,17.86,17.87,24200.0,17.87,17.88,17.86,17.87,24200.0
2006-12-08 11:55:00,17.87,17.89,17.86,17.88,31400.0,17.87,17.89,17.86,17.88,31400.0
2006-12-08 12:00:00,17.88,17.92,17.88,17.91,32300.0,17.88,17.92,17.88,17.91,32300.0
2006-12-08 12:05:00,17.91,17.95,17.89,17.9,30800.0,17.91,17.95,17.89,17.9,30800.0
2006-12-08 12:10:00,17.89,17.92,17.89,17.9,33100.0,17.89,17.92,17.89,17.9,33100.0
2006-12-08 12:15:00,17.91,17.95,17.91,17.92,25300.0,17.91,17.95,17.91,17.92,25300.0
2006-12-08 12:20:00,17.92,17.96,17.91,17.91,26400.0,17.92,17.96,17.91,17.91,26400.0
2006-12-08 12:25:00,17.91,17.92,17.9,17.9,67200.0,17.91,17.92,17.9,17.9,67200.0
2006-12-08 12:30:00,17.91,17.91,17.88,17.89,145700.0,17.91,17.91,17.88,17.89,145700.0
2006-12-08 12:35:00,17.89,17.89,17.87,17.88,10100.0,17.89,17.89,17.87,17.88,10100.0
2006-12-08 12:40:00,17.88,17.89,17.87,17.87,10200.0,17.88,17.89,17.87,17.87,10200.0
2006-12-08 12:45:00,17.88,17.88,17.82,17.85,328000.0,17.88,17.88,17.82,17.85,328000.0
2006-12-08 12:50:00,17.85,17.85,17.75,17.75,223400.0,17.85,17.85,17.75,17.75,223400.0
2006-12-08 12:55:00,17.75,17.78,17.68,17.77,108200.0,17.75,17.78,17.68,17.77,108200.0
2006-12-08 13:00:00,17.77,17.77,17.73,17.76,20600.0,17.77,17.77,17.73,17.76,20600.0
2006-12-08 13:05:00,17.76,17.77,17.76,17.76,4400.0,17.76,17.77,17.76,17.76,4400.0
2006-12-08 13:10:00,17.76,17.77,17.72,17.74,16600.0,17.76,17.77,17.72,17.74,16600.0
2006-12-08 13:15:00,17.75,17.75,17.73,17.74,7800.0,17.75,17.75,17.73,17.74,7800.0
2006-12-08 13:20:00,17.74,17.74,17.69,17.7,17500.0,17.74,17.74,17.69,17.7,17500.0
2006-12-08 13:25:00,17.7,17.7,17.69,17.7,10900.0,17.7,17.7,17.69,17.7,10900.0
2006-12-08 13:30:00,17.7,17.73,17.7,17.73,10700.0,17.7,17.73,17.7,17.73,10700.0
2006-12-08 13:35:00,17.73,17.75,17.73,17.75,8300.0,17.73,17.75,17.73,17.75,8300.0
2006-12-08 13:40:00,17.75,17.75,17.74,17.75,5600.0,17.75,17.75,17.74,17.75,5600.0
2006-12-08 13:45:00,17.74,17.76,17.73,17.74,13400.0,17.74,17.76,17.73,17.74,13400.0
2006-12-08 13:50:00,17.74,17.74,17.73,17.73,13600.0,17.74,17.74,17.73,17.73,13600.0
2006-12-08 13:55:00,17.74,17.75,17.73,17.74,20000.0,17.74,17.75,17.73,17.74,20000.0
2006-12-08 14:00:00,17.73,17.81,17.72,17.81,102800.0,17.73,17.81,17.72,17.81,102800.0
2006-12-08 14:05:00,17.8,17.81,17.8,17.8,13800.0,17.8,17.81,17.8,17.8,13800.0
2006-12-08 14:10:00,17.8,17.84,17.8,17.83,25400.0,17.8,17.84,17.8,17.83,25400.0
2006-12-08 14:15:00,17.81,17.81,17.78,17.78,6400.0,17.81,17.81,17.78,17.78,6400.0
2006-12-08 14:20:00,17.78,17.81,17.78,17.8,12600.0,17.78,17.81,17.78,17.8,12600.0
2006-12-08 14:25:00,17.8,17.8,17.77,17.77,13700.0,17.8,17.8,17.77,17.77,13700.0
2006-12-08 14:30:00,17.76,17.79,17.76,17.78,6800.0,17.76,17.79,17.76,17.78,6800.0
2006-12-08 14:35:00,17.78,17.78,17.75,17.76,5700.0,17.78,17.78,17.75,17.76,5700.0
2006-12-08 14:40:00,17.76,17.76,17.75,17.76,8700.0,17.76,17.76,17.75,17.76,8700.0
2006-12-08 14:45:00,17.76,17.76,17.75,17.76,15000.0,17.76,17.76,17.75,17.76,15000.0
2006-12-08 14:50:00,17.76,17.84,17.75,17.84,25000.0,17.76,17.84,17.75,17.84,25000.0
2006-12-08 14:55:00,17.83,17.84,17.83,17.83,7100.0,17.83,17.84,17.83,17.83,7100.0
2006-12-08 15:00:00,17.84,17.84,17.82,17.82,6900.0,17.84,17.84,17.82,17.82,6900.0
2006-12-08 15:05:00,17.82,17.84,17.82,17.84,17600.0,17.82,17.84,17.82,17.84,17600.0
2006-12-08 15:10:00,17.83,17.84,17.83,17.83,5900.0,17.83,17.84,17.83,17.83,5900.0
2006-12-08 15:15:00,17.83,17.84,17.83,17.83,6000.0,17.83,17.84,17.83,17.83,6000.0
2006-12-08 15:20:00,17.84,17.84,17.8,17.8,20000.0,17.84,17.84,17.8,17.8,20000.0
2006-12-08 15:25:00,17.8,17.81,17.8,17.81,8100.0,17.8,17.81,17.8,17.81,8100.0
2006-12-08 15:30:00,17.82,17.82,17.8,17.8,7500.0,17.82,17.82,17.8,17.8,7500.0
2006-12-08 15:35:00,17.8,17.8,17.78,17.8,22100.0,17.8,17.8,17.78,17.8,22100.0
2006-12-08 15:40:00,17.8,17.81,17.78,17.79,24700.0,17.8,17.81,17.78,17.79,24700.0
2006-12-08 15:45:00,17.79,17.79,17.7,17.7,45400.0,17.79,17.79,17.7,17.7,45400.0
2006-12-08 15:50:00,17.71,17.75,17.7,17.74,43900.0,17.71,17.75,17.7,17.74,43900.0
2006-12-08 15:55:00,17.74,17.75,17.68,17.7,67400.0,17.74,17.75,17.68,17.7,67400.0
2006-12-11 09:30:00,17.65,17.79,17.63,17.77,22300.0,17.65,17.79,17.63,17.77,22300.0
2006-12-11 09:35:00,17.78,17.81,17.78,17.79,16800.0,17.78,17.81,17.78,17.79,16800.0
2006-12-11 09:40:00,17.79,17.8,17.75,17.75,21300.0,17.79,17.8,17.75,17.75,21300.0
2006-12-11 09:45:00,17.75,17.75,17.71,17.72,29700.0,17.75,17.75,17.71,17.72,29700.0
2006-12-11 09:50:00,17.72,17.75,17.69,17.73,12900.0,17.72,17.75,17.69,17.73,12900.0
2006-12-11 09:55:00,17.74,17.81,17.74,17.81,13600.0,17.74,17.81,17.74,17.81,13600.0
2006-12-11 10:00:00,17.81,17.89,17.81,17.87,46000.0,17.81,17.89,17.81,17.87,46000.0
2006-12-11 10:05:00,17.88,17.95,17.86,17.93,37000.0,17.88,17.95,17.86,17.93,37000.0
2006-12-11 10:10:00,17.93,17.98,17.93,17.97,31600.0,17.93,17.98,17.93,17.97,31600.0
2006-12-11 10:15:00,17.96,17.99,17.96,17.96,27200.0,17.96,17.99,17.96,17.96,27200.0
2006-12-11 10:20:00,17.96,17.96,17.94,17.95,22400.0,17.96,17.96,17.94,17.95,22400.0
2006-12-11 10:25:00,17.94,17.95,17.94,17.94,7300.0,17.94,17.95,17.94,17.94,7300.0
2006-12-11 10:30:00,17.95,17.95,17.93,17.95,21000.0,17.95,17.95,17.93,17.95,21000.0
2006-12-11 10:35:00,17.94,17.95,17.93,17.94,10200.0,17.94,17.95,17.93,17.94,10200.0
2006-12-11 10:40:00,17.93,17.93,17.87,17.89,34500.0,17.93,17.93,17.87,17.89,34500.0
2006-12-11 10:45:00,17.9,17.9,17.9,17.9,2300.0,17.9,17.9,17.9,17.9,2300.0
2006-12-11 10:50:00,17.9,17.9,17.89,17.9,5400.0,17.9,17.9,17.89,17.9,5400.0
2006-12-11 10:55:00,17.9,17.97,17.9,17.94,65600.0,17.9,17.97,17.9,17.94,65600.0
2006-12-11 11:00:00,17.93,17.94,17.91,17.91,23000.0,17.93,17.94,17.91,17.91,23000.0
2006-12-11 11:05:00,17.91,17.94,17.91,17.93,10600.0,17.91,17.94,17.91,17.93,10600.0
2006-12-11 11:10:00,17.94,17.95,17.93,17.95,10100.0,17.94,17.95,17.93,17.95,10100.0
2006-12-11 11:15:00,17.95,17.95,17.94,17.95,10100.0,17.95,17.95,17.94,17.95,10100.0
2006-12-11 11:20:00,17.95,17.99,17.94,17.98,20800.0,17.95,17.99,17.94,17.98,20800.0
2006-12-11 11:25:00,17.99,17.99,17.97,17.97,12900.0,17.99,17.99,17.97,17.97,12900.0
2006-12-11 11:30:00,17.97,17.98,17.93,17.93,24800.0,17.97,17.98,17.93,17.93,24800.0
2006-12-11 11:35:00,17.94,17.94,17.88,17.88,21100.0,17.94,17.94,17.88,17.88,21100.0
2006-12-11 11:40:00,17.88,17.89,17.88,17.89,17100.0,17.88,17.89,17.88,17.89,17100.0
2006-12-11 11:45:00,17.89,17.89,17.86,17.87,19500.0,17.89,17.89,17.86,17.87,19500.0
2006-12-11 11:50:00,17.87,17.87,17.83,17.84,21800.0,17.87,17.87,17.83,17.84,21800.0
2006-12-11 11:55:00,17.84,17.85,17.83,17.84,38300.0,17.84,17.85,17.83,17.84,38300.0
2006-12-11 12:00:00,17.84,17.87,17.83,17.85,24700.0,17.84,17.87,17.83,17.85,24700.0
2006-12-11 12:05:00,17.85,17.85,17.84,17.84,7200.0,17.85,17.85,17.84,17.84,7200.0
2006-12-11 12:10:00,17.83,17.84,17.83,17.84,2100.0,17.83,17.84,17.83,17.84,2100.0
2006-12-11 12:15:00,17.84,17.84,17.8,17.8,21800.0,17.84,17.84,17.8,17.8,21800.0
2006-12-11 12:20:00,17.8,17.84,17.79,17.84,6200.0,17.8,17.84,17.79,17.84,6200.0
2006-12-11 12:25:00,17.84,17.86,17.84,17.86,14700.0,17.84,17.86,17.84,17.86,14700.0
2006-12-11 12:30:00,17.86,17.87,17.84,17.84,35800.0,17.86,17.87,17.84,17.84,35800.0
2006-12-11 12:35:00,17.84,17.86,17.84,17.86,4100.0,17.84,17.86,17.84,17.86,4100.0
2006-12-11 12:40:00,17.86,17.86,17.85,17.86,16500.0,17.86,17.86,17.85,17.86,16500.0
2006-12-11 12:45:00,17.85,17.89,17.85,17.88,10800.0,17.85,17.89,17.85,17.88,10800.0
2006-12-11 12:50:00,17.88,17.9,17.88,17.9,21200.0,17.88,17.9,17.88,17.9,21200.0
2006-12-11 12:55:00,17.89,17.9,17.89,17.9,14900.0,17.89,17.9,17.89,17.9,14900.0
2006-12-11 13:00:00,17.89,17.9,17.87,17.87,23400.0,17.89,17.9,17.87,17.87,23400.0
2006-12-11 13:05:00,17.87,17.87,17.85,17.85,9100.0,17.87,17.87,17.85,17.85,9100.0
2006-12-11 13:10:00,17.86,17.87,17.85,17.87,4000.0,17.86,17.87,17.85,17.87,4000.0
2006-12-11 13:15:00,17.87,17.9,17.87,17.9,16200.0,17.87,17.9,17.87,17.9,16200.0
2006-12-11 13:20:00,17.9,17.92,17.9,17.9,27600.0,17.9,17.92,17.9,17.9,27600.0
2006-12-11 13:25:00,17.9,17.92,17.89,17.92,18900.0,17.9,17.92,17.89,17.92,18900.0
2006-12-11 13:30:00,17.91,17.92,17.91,17.91,5400.0,17.91,17.92,17.91,17.91,5400.0
2006-12-11 13:35:00,17.91,17.92,17.91,17.91,6300.0,17.91,17.92,17.91,17.91,6300.0
2006-12-11 13:40:00,17.91,17.92,17.91,17.91,5000.0,17.91,17.92,17.91,17.91,5000.0
2006-12-11 13:45:00,17.91,17.93,17.91,17.91,17400.0,17.91,17.93,17.91,17.91,17400.0
2006-12-11 13:50:00,17.91,17.91,17.9,17.9,13000.0,17.91,17.91,17.9,17.9,13000.0
2006-12-11 13:55:00,17.9,17.91,17.9,17.9,15400.0,17.9,17.91,17.9,17.9,15400.0
2006-12-11 14:00:00,17.9,17.91,17.9,17.9,30100.0,17.9,17.91,17.9,17.9,30100.0
2006-12-11 14:05:00,17.9,17.92,17.9,17.91,12400.0,17.9,17.92,17.9,17.91,12400.0
2006-12-11 14:10:00,17.91,17.92,17.91,17.91,7800.0,17.91,17.92,17.91,17.91,7800.0
2006-12-11 14:15:00,17.91,17.92,17.91,17.91,10100.0,17.91,17.92,17.91,17.91,10100.0
2006-12-11 14:20:00,17.91,17.91,17.9,17.91,8600.0,17.91,17.91,17.9,17.91,8600.0
2006-12-11 14:25:00,17.91,17.91,17.9,17.9,3900.0,17.91,17.91,17.9,17.9,3900.0
2006-12-11 14:30:00,17.9,17.92,17.9,17.91,10500.0,17.9,17.92,17.9,17.91,10500.0
2006-12-11 14:35:00,17.92,17.92,17.91,17.92,8400.0,17.92,17.92,17.91,17.92,8400.0
2006-12-11 14:40:00,17.91,17.93,17.91,17.92,6900.0,17.91,17.93,17.91,17.92,6900.0
2006-12-11 14:45:00,17.92,17.93,17.92,17.92,10900.0,17.92,17.93,17.92,17.92,10900.0
2006-12-11 14:50:00,17.92,17.92,17.9,17.9,20000.0,17.92,17.92,17.9,17.9,20000.0
2006-12-11 14:55:00,17.9,17.91,17.9,17.9,28600.0,17.9,17.91,17.9,17.9,28600.0
2006-12-11 15:00:00,17.91,17.92,17.9,17.91,10200.0,17.91,17.92,17.9,17.91,10200.0
2006-12-11 15:05:00,17.91,17.92,17.9,17.91,46400.0,17.91,17.92,17.9,17.91,46400.0
2006-12-11 15:10:00,17.9,17.91,17.9,17.91,12800.0,17.9,17.91,17.9,17.91,12800.0
2006-12-11 15:15:00,17.9,17.92,17.9,17.91,13300.0,17.9,17.92,17.9,17.91,13300.0
2006-12-11 15:20:00,17.92,17.93,17.91,17.93,15700.0,17.92,17.93,17.91,17.93,15700.0
2006-12-11 15:25:00,17.92,17.93,17.9,17.9,61400.0,17.92,17.93,17.9,17.9,61400.0
2006-12-11 15:30:00,17.91,17.91,17.85,17.9,102100.0,17.91,17.91,17.85,17.9,102100.0
2006-12-11 15:35:00,17.89,17.89,17.84,17.84,49700.0,17.89,17.89,17.84,17.84,49700.0
2006-12-11 15:40:00,17.84,17.86,17.84,17.86,19500.0,17.84,17.86,17.84,17.86,19500.0
2006-12-11 15:45:00,17.85,17.88,17.85,17.87,30900.0,17.85,17.88,17.85,17.87,30900.0
2006-12-11 15:50:00,17.87,17.89,17.86,17.89,40000.0,17.87,17.89,17.86,17.89,40000.0
2006-12-11 15:55:00,17.88,17.89,17.86,17.88,65500.0,17.88,17.89,17.86,17.88,65500.0
2006-12-12 09:30:00,17.78,17.87,17.78,17.83,38300.0,17.78,17.87,17.78,17.83,38300.0
2006-12-12 09:35:00,17.82,17.89,17.82,17.87,10000.0,17.82,17.89,17.82,17.87,10000.0
2006-12-12 09:40:00,17.87,17.87,17.83,17.84,10800.0,17.87,17.87,17.83,17.84,10800.0
2006-12-12 09:45:00,17.84,17.87,17.82,17.86,7700.0,17.84,17.87,17.82,17.86,7700.0
2006-12-12 09:50:00,17.86,17.86,17.83,17.83,14300.0,17.86,17.86,17.83,17.83,14300.0
2006-12-12 09:55:00,17.83,17.83,17.76,17.78,23700.0,17.83,17.83,17.76,17.78,23700.0
2006-12-12 10:00:00,17.77,17.77,17.69,17.69,39900.0,17.77,17.77,17.69,17.69,39900.0
2006-12-12 10:05:00,17.69,17.7,17.66,17.66,23000.0,17.69,17.7,17.66,17.66,23000.0
2006-12-12 10:10:00,17.67,17.67,17.57,17.57,102800.0,17.67,17.67,17.57,17.57,102800.0
2006-12-12 10:15:00,17.57,17.58,17.52,17.54,63200.0,17.57,17.58,17.52,17.54,63200.0
2006-12-12 10:20:00,17.54,17.55,17.47,17.47,67400.0,17.54,17.55,17.47,17.47,67400.0
2006-12-12 10:25:00,17.48,17.55,17.46,17.55,27900.0,17.48,17.55,17.46,17.55,27900.0
2006-12-12 10:30:00,17.55,17.59,17.52,17.59,43900.0,17.55,17.59,17.52,17.59,43900.0
2006-12-12 10:35:00,17.59,17.63,17.58,17.58,26600.0,17.59,17.63,17.58,17.58,26600.0
2006-12-12 10:40:00,17.58,17.62,17.58,17.62,14600.0,17.58,17.62,17.58,17.62,14600.0
2006-12-12 10:45:00,17.61,17.62,17.58,17.59,28700.0,17.61,17.62,17.58,17.59,28700.0
2006-12-12 10:50:00,17.58,17.6,17.58,17.59,27400.0,17.58,17.6,17.58,17.59,27400.0
2006-12-12 10:55:00,17.58,17.61,17.58,17.61,36100.0,17.58,17.61,17.58,17.61,36100.0
2006-12-12 11:00:00,17.6,17.61,17.6,17.6,10900.0,17.6,17.61,17.6,17.6,10900.0
2006-12-12 11:05:00,17.6,17.61,17.6,17.61,21600.0,17.6,17.61,17.6,17.61,21600.0
2006-12-12 11:10:00,17.61,17.62,17.6,17.62,12000.0,17.61,17.62,17.6,17.62,12000.0
2006-12-12 11:15:00,17.62,17.64,17.61,17.64,12000.0,17.62,17.64,17.61,17.64,12000.0
2006-12-12 11:20:00,17.65,17.65,17.61,17.62,15700.0,17.65,17.65,17.61,17.62,15700.0
2006-12-12 11:25:00,17.61,17.62,17.6,17.61,6800.0,17.61,17.62,17.6,17.61,6800.0
2006-12-12 11:30:00,17.61,17.61,17.6,17.61,8700.0,17.61,17.61,17.6,17.61,8700.0
2006-12-12 11:35:00,17.6,17.61,17.59,17.6,18300.0,17.6,17.61,17.59,17.6,18300.0
2006-12-12 11:40:00,17.61,17.61,17.58,17.58,11700.0,17.61,17.61,17.58,17.58,11700.0
2006-12-12 11:45:00,17.59,17.61,17.57,17.61,11000.0,17.59,17.61,17.57,17.61,11000.0
2006-12-12 11:50:00,17.6,17.62,17.6,17.61,4900.0,17.6,17.62,17.6,17.61,4900.0
2006-12-12 11:55:00,17.62,17.62,17.6,17.61,6200.0,17.62,17.62,17.6,17.61,6200.0
2006-12-12 12:00:00,17.61,17.61,17.6,17.61,31300.0,17.61,17.61,17.6,17.61,31300.0
2006-12-12 12:05:00,17.6,17.61,17.53,17.53,71500.0,17.6,17.61,17.53,17.53,71500.0
2006-12-12 12:10:00,17.54,17.54,17.47,17.54,30900.0,17.54,17.54,17.47,17.54,30900.0
2006-12-12 12:15:00,17.53,17.55,17.49,17.49,13700.0,17.53,17.55,17.49,17.49,13700.0
2006-12-12 12:20:00,17.5,17.5,17.42,17.46,34900.0,17.5,17.5,17.42,17.46,34900.0
2006-12-12 12:25:00,17.45,17.47,17.44,17.45,14900.0,17.45,17.47,17.44,17.45,14900.0
2006-12-12 12:30:00,17.46,17.6,17.45,17.46,31000.0,17.46,17.6,17.45,17.46,31000.0
2006-12-12 12:35:00,17.46,17.51,17.46,17.51,4700.0,17.46,17.51,17.46,17.51,4700.0
2006-12-12 12:40:00,17.51,17.51,17.47,17.47,20300.0,17.51,17.51,17.47,17.47,20300.0
2006-12-12 12:45:00,17.47,17.5,17.47,17.49,6600.0,17.47,17.5,17.47,17.49,6600.0
2006-12-12 12:50:00,17.49,17.51,17.44,17.45,24900.0,17.49,17.51,17.44,17.45,24900.0
2006-12-12 12:55:00,17.45,17.6,17.44,17.46,34600.0,17.45,17.6,17.44,17.46,34600.0
2006-12-12 13:00:00,17.46,17.5,17.45,17.48,33300.0,17.46,17.5,17.45,17.48,33300.0
2006-12-12 13:05:00,17.47,17.5,17.47,17.48,3200.0,17.47,17.5,17.47,17.48,3200.0
2006-12-12 13:10:00,17.47,17.49,17.46,17.46,5500.0,17.47,17.49,17.46,17.46,5500.0
2006-12-12 13:15:00,17.46,17.48,17.44,17.45,8800.0,17.46,17.48,17.44,17.45,8800.0
2006-12-12 13:20:00,17.45,17.48,17.44,17.47,6300.0,17.45,17.48,17.44,17.47,6300.0
2006-12-12 13:25:00,17.47,17.47,17.46,17.46,4000.0,17.47,17.47,17.46,17.46,4000.0
2006-12-12 13:30:00,17.47,17.5,17.47,17.47,9400.0,17.47,17.5,17.47,17.47,9400.0
2006-12-12 13:35:00,17.48,17.51,17.48,17.5,4300.0,17.48,17.51,17.48,17.5,4300.0
2006-12-12 13:40:00,17.49,17.5,17.49,17.49,46100.0,17.49,17.5,17.49,17.49,46100.0
2006-12-12 13:45:00,17.49,17.5,17.49,17.5,16100.0,17.49,17.5,17.49,17.5,16100.0
2006-12-12 13:50:00,17.5,17.53,17.49,17.53,13100.0,17.5,17.53,17.49,17.53,13100.0
2006-12-12 13:55:00,17.52,17.53,17.52,17.53,3200.0,17.52,17.53,17.52,17.53,3200.0
2006-12-12 14:00:00,17.52,17.53,17.52,17.52,4500.0,17.52,17.53,17.52,17.52,4500.0
2006-12-12 14:05:00,17.52,17.53,17.5,17.5,14300.0,17.52,17.53,17.5,17.5,14300.0
2006-12-12 14:10:00,17.51,17.56,17.49,17.54,42100.0,17.51,17.56,17.49,17.54,42100.0
2006-12-12 14:15:00,17.53,17.62,17.52,17.58,59700.0,17.53,17.62,17.52,17.58,59700.0
2006-12-12 14:20:00,17.58,17.62,17.57,17.58,25200.0,17.58,17.62,17.57,17.58,25200.0
2006-12-12 14:25:00,17.58,17.61,17.57,17.57,9000.0,17.58,17.61,17.57,17.57,9000.0
2006-12-12 14:30:00,17.58,17.6,17.57,17.59,4400.0,17.58,17.6,17.57,17.59,4400.0
2006-12-12 14:35:00,17.58,17.58,17.49,17.53,42700.0,17.58,17.58,17.49,17.53,42700.0
2006-12-12 14:40:00,17.53,17.56,17.52,17.53,7000.0,17.53,17.56,17.52,17.53,7000.0
2006-12-12 14:45:00,17.54,17.55,17.49,17.55,19400.0,17.54,17.55,17.49,17.55,19400.0
2006-12-12 14:50:00,17.54,17.57,17.53,17.56,24300.0,17.54,17.57,17.53,17.56,24300.0
2006-12-12 14:55:00,17.57,17.57,17.53,17.54,220400.0,17.57,17.57,17.53,17.54,220400.0
2006-12-12 15:00:00,17.55,17.59,17.54,17.58,46800.0,17.55,17.59,17.54,17.58,46800.0
2006-12-12 15:05:00,17.58,17.62,17.55,17.57,74000.0,17.58,17.62,17.55,17.57,74000.0
2006-12-12 15:10:00,17.58,17.58,17.5,17.52,345200.0,17.58,17.58,17.5,17.52,345200.0
2006-12-12 15:15:00,17.53,17.54,17.49,17.49,32800.0,17.53,17.54,17.49,17.49,32800.0
2006-12-12 15:20:00,17.5,17.53,17.45,17.53,71500.0,17.5,17.53,17.45,17.53,71500.0
2006-12-12 15:25:00,17.53,17.56,17.52,17.54,16800.0,17.53,17.56,17.52,17.54,16800.0
2006-12-12 15:30:00,17.54,17.55,17.52,17.53,15100.0,17.54,17.55,17.52,17.53,15100.0
2006-12-12 15:35:00,17.53,17.59,17.52,17.59,38600.0,17.53,17.59,17.52,17.59,38600.0
2006-12-12 15:40:00,17.58,17.59,17.54,17.55,28300.0,17.58,17.59,17.54,17.55,28300.0
2006-12-12 15:45:00,17.54,17.57,17.54,17.57,22900.0,17.54,17.57,17.54,17.57,22900.0
2006-12-12 15:50:00,17.57,17.58,17.53,17.56,48500.0,17.57,17.58,17.53,17.56,48500.0
2006-12-12 15:55:00,17.57,17.59,17.56,17.59,39900.0,17.57,17.59,17.56,17.59,39900.0
2006-12-13 09:30:00,17.98,18.0,17.79,17.88,250300.0,17.98,18.0,17.79,17.88,250300.0
2006-12-13 09:35:00,17.85,17.9,17.85,17.89,59000.0,17.85,17.9,17.85,17.89,59000.0
2006-12-13 09:40:00,17.88,17.96,17.87,17.95,68200.0,17.88,17.96,17.87,17.95,68200.0
2006-12-13 09:45:00,17.94,17.94,17.87,17.88,56000.0,17.94,17.94,17.87,17.88,56000.0
2006-12-13 09:50:00,17.88,17.9,17.87,17.89,34100.0,17.88,17.9,17.87,17.89,34100.0
2006-12-13 09:55:00,17.89,17.89,17.85,17.86,31700.0,17.89,17.89,17.85,17.86,31700.0
2006-12-13 10:00:00,17.86,17.88,17.82,17.86,62300.0,17.86,17.88,17.82,17.86,62300.0
2006-12-13 10:05:00,17.86,17.88,17.8,17.83,42800.0,17.86,17.88,17.8,17.83,42800.0
2006-12-13 10:10:00,17.84,17.85,17.83,17.85,19700.0,17.84,17.85,17.83,17.85,19700.0
2006-12-13 10:15:00,17.85,17.85,17.83,17.83,32900.0,17.85,17.85,17.83,17.83,32900.0
2006-12-13 10:20:00,17.83,17.88,17.83,17.87,62900.0,17.83,17.88,17.83,17.87,62900.0
2006-12-13 10:25:00,17.87,17.88,17.85,17.87,83900.0,17.87,17.88,17.85,17.87,83900.0
2006-12-13 10:30:00,17.87,17.87,17.76,17.79,98100.0,17.87,17.87,17.76,17.79,98100.0
2006-12-13 10:35:00,17.78,17.81,17.77,17.8,51900.0,17.78,17.81,17.77,17.8,51900.0
2006-12-13 10:40:00,17.8,17.85,17.76,17.77,49700.0,17.8,17.85,17.76,17.77,49700.0
2006-12-13 10:45:00,17.77,17.82,17.76,17.81,48600.0,17.77,17.82,17.76,17.81,48600.0
2006-12-13 10:50:00,17.81,17.83,17.81,17.82,22300.0,17.81,17.83,17.81,17.82,22300.0
2006-12-13 10:55:00,17.82,17.84,17.82,17.84,27600.0,17.82,17.84,17.82,17.84,27600.0
2006-12-13 11:00:00,17.84,17.84,17.78,17.8,51700.0,17.84,17.84,17.78,17.8,51700.0
2006-12-13 11:05:00,17.81,17.84,17.8,17.84,19400.0,17.81,17.84,17.8,17.84,19400.0
2006-12-13 11:10:00,17.83,17.85,17.83,17.84,25900.0,17.83,17.85,17.83,17.84,25900.0
2006-12-13 11:15:00,17.84,17.85,17.84,17.84,28500.0,17.84,17.85,17.84,17.84,28500.0
2006-12-13 11:20:00,17.84,17.86,17.84,17.86,50000.0,17.84,17.86,17.84,17.86,50000.0
2006-12-13 11:25:00,17.85,17.87,17.85,17.86,40100.0,17.85,17.87,17.85,17.86,40100.0
2006-12-13 11:30:00,17.86,17.87,17.83,17.83,48500.0,17.86,17.87,17.83,17.83,48500.0
2006-12-13 11:35:00,17.84,17.84,17.8,17.82,76400.0,17.84,17.84,17.8,17.82,76400.0
2006-12-13 11:40:00,17.82,17.85,17.81,17.85,60200.0,17.82,17.85,17.81,17.85,60200.0
2006-12-13 11:45:00,17.84,17.87,17.83,17.87,93300.0,17.84,17.87,17.83,17.87,93300.0
2006-12-13 11:50:00,17.86,17.88,17.86,17.86,198400.0,17.86,17.88,17.86,17.86,198400.0
2006-12-13 11:55:00,17.86,17.87,17.8,17.84,92800.0,17.86,17.87,17.8,17.84,92800.0
2006-12-13 12:00:00,17.84,17.87,17.84,17.86,14800.0,17.84,17.87,17.84,17.86,14800.0
2006-12-13 12:05:00,17.86,17.87,17.85,17.86,105500.0,17.86,17.87,17.85,17.86,105500.0
2006-12-13 12:10:00,17.86,17.87,17.85,17.85,136000.0,17.86,17.87,17.85,17.85,136000.0
2006-12-13 12:15:00,17.86,17.86,17.83,17.85,64600.0,17.86,17.86,17.83,17.85,64600.0
2006-12-13 12:20:00,17.85,17.86,17.8,17.8,214000.0,17.85,17.86,17.8,17.8,214000.0
2006-12-13 12:25:00,17.81,17.85,17.8,17.85,61500.0,17.81,17.85,17.8,17.85,61500.0
2006-12-13 12:30:00,17.85,17.87,17.83,17.83,83200.0,17.85,17.87,17.83,17.83,83200.0
2006-12-13 12:35:00,17.84,17.86,17.83,17.83,94900.0,17.84,17.86,17.83,17.83,94900.0
2006-12-13 12:40:00,17.83,17.84,17.82,17.84,48500.0,17.83,17.84,17.82,17.84,48500.0
2006-12-13 12:45:00,17.84,17.85,17.83,17.84,33200.0,17.84,17.85,17.83,17.84,33200.0
2006-12-13 12:50:00,17.84,17.85,17.84,17.84,55600.0,17.84,17.85,17.84,17.84,55600.0
2006-12-13 12:55:00,17.84,17.85,17.84,17.85,139200.0,17.84,17.85,17.84,17.85,139200.0
2006-12-13 13:00:00,17.85,17.9,17.84,17.89,75800.0,17.85,17.9,17.84,17.89,75800.0
2006-12-13 13:05:00,17.89,17.9,17.84,17.86,151400.0,17.89,17.9,17.84,17.86,151400.0
2006-12-13 13:10:00,17.86,17.9,17.85,17.9,110500.0,17.86,17.9,17.85,17.9,110500.0
2006-12-13 13:15:00,17.9,17.95,17.9,17.94,127100.0,17.9,17.95,17.9,17.94,127100.0
2006-12-13 13:20:00,17.94,17.97,17.94,17.96,30000.0,17.94,17.97,17.94,17.96,30000.0
2006-12-13 13:25:00,17.95,17.97,17.94,17.96,19100.0,17.95,17.97,17.94,17.96,19100.0
2006-12-13 13:30:00,17.97,17.97,17.95,17.97,31800.0,17.97,17.97,17.95,17.97,31800.0
2006-12-13 13:35:00,17.97,17.97,17.95,17.95,56800.0,17.97,17.97,17.95,17.95,56800.0
2006-12-13 13:40:00,17.95,17.96,17.86,17.9,103000.0,17.95,17.96,17.86,17.9,103000.0
2006-12-13 13:45:00,17.9,17.93,17.88,17.91,239500.0,17.9,17.93,17.88,17.91,239500.0
2006-12-13 13:50:00,17.92,17.92,17.89,17.9,79500.0,17.92,17.92,17.89,17.9,79500.0
2006-12-13 13:55:00,17.9,17.91,17.88,17.88,60500.0,17.9,17.91,17.88,17.88,60500.0
2006-12-13 14:00:00,17.88,17.9,17.88,17.9,31700.0,17.88,17.9,17.88,17.9,31700.0
2006-12-13 14:05:00,17.9,17.9,17.89,17.9,26900.0,17.9,17.9,17.89,17.9,26900.0
2006-12-13 14:10:00,17.9,17.9,17.89,17.9,15600.0,17.9,17.9,17.89,17.9,15600.0
2006-12-13 14:15:00,17.89,17.9,17.89,17.9,10200.0,17.89,17.9,17.89,17.9,10200.0
2006-12-13 14:20:00,17.9,17.9,17.89,17.89,12900.0,17.9,17.9,17.89,17.89,12900.0
2006-12-13 14:25:00,17.89,17.91,17.88,17.89,279100.0,17.89,17.91,17.88,17.89,279100.0
2006-12-13 14:30:00,17.88,17.89,17.88,17.89,22300.0,17.88,17.89,17.88,17.89,22300.0
2006-12-13 14:35:00,17.88,17.89,17.88,17.88,14300.0,17.88,17.89,17.88,17.88,14300.0
2006-12-13 14:40:00,17.88,17.9,17.88,17.9,19300.0,17.88,17.9,17.88,17.9,19300.0
2006-12-13 14:45:00,17.9,17.9,17.89,17.9,49200.0,17.9,17.9,17.89,17.9,49200.0
2006-12-13 14:50:00,17.9,17.9,17.88,17.89,18200.0,17.9,17.9,17.88,17.89,18200.0
2006-12-13 14:55:00,17.88,17.89,17.88,17.89,8800.0,17.88,17.89,17.88,17.89,8800.0
2006-12-13 15:00:00,17.88,17.9,17.86,17.9,79100.0,17.88,17.9,17.86,17.9,79100.0
2006-12-13 15:05:00,17.9,17.9,17.89,17.89,15800.0,17.9,17.9,17.89,17.89,15800.0
2006-12-13 15:10:00,17.9,17.9,17.89,17.89,15600.0,17.9,17.9,17.89,17.89,15600.0
2006-12-13 15:15:00,17.9,17.9,17.89,17.9,16900.0,17.9,17.9,17.89,17.9,16900.0
2006-12-13 15:20:00,17.9,17.9,17.89,17.9,45400.0,17.9,17.9,17.89,17.9,45400.0
2006-12-13 15:25:00,17.9,17.91,17.89,17.91,24600.0,17.9,17.91,17.89,17.91,24600.0
2006-12-13 15:30:00,17.91,17.96,17.9,17.96,50300.0,17.91,17.96,17.9,17.96,50300.0
2006-12-13 15:35:00,17.96,17.99,17.96,17.99,125000.0,17.96,17.99,17.96,17.99,125000.0
2006-12-13 15:40:00,17.99,18.0,17.98,17.98,57400.0,17.99,18.0,17.98,17.98,57400.0
2006-12-13 15:45:00,17.99,17.99,17.98,17.99,42900.0,17.99,17.99,17.98,17.99,42900.0
2006-12-13 15:50:00,17.99,18.0,17.98,18.0,42900.0,17.99,18.0,17.98,18.0,42900.0
2006-12-13 15:55:00,17.99,18.0,17.99,17.99,92000.0,17.99,18.0,17.99,17.99,92000.0
2006-12-14 09:30:00,17.94,18.09,17.94,18.05,520700.0,17.94,18.09,17.94,18.05,520700.0
2006-12-14 09:35:00,18.03,18.05,17.98,18.02,599700.0,18.03,18.05,17.98,18.02,599700.0
2006-12-14 09:40:00,18.02,18.07,18.02,18.04,347600.0,18.02,18.07,18.02,18.04,347600.0
2006-12-14 09:45:00,18.05,18.23,18.05,18.2,316000.0,18.05,18.23,18.05,18.2,316000.0
2006-12-14 09:50:00,18.2,18.2,18.17,18.18,218800.0,18.2,18.2,18.17,18.18,218800.0
2006-12-14 09:55:00,18.17,18.33,18.17,18.33,226600.0,18.17,18.33,18.17,18.33,226600.0
2006-12-14 10:00:00,18.34,18.45,18.33,18.45,539800.0,18.34,18.45,18.33,18.45,539800.0
2006-12-14 10:05:00,18.43,18.5,18.42,18.5,642700.0,18.43,18.5,18.42,18.5,642700.0
2006-12-14 10:10:00,18.49,18.52,18.48,18.51,1660500.0,18.49,18.52,18.48,18.51,1660500.0
2006-12-14 10:15:00,18.52,18.52,18.5,18.5,1581300.0,18.52,18.52,18.5,18.5,1581300.0
2006-12-14 10:20:00,18.5,18.55,18.49,18.5,660600.0,18.5,18.55,18.49,18.5,660600.0
2006-12-14 10:25:00,18.5,18.5,18.42,18.44,665900.0,18.5,18.5,18.42,18.44,665900.0
2006-12-14 10:30:00,18.45,18.5,18.38,18.39,320600.0,18.45,18.5,18.38,18.39,320600.0
2006-12-14 10:35:00,18.39,18.46,18.38,18.46,1745100.0,18.39,18.46,18.38,18.46,1745100.0
2006-12-14 10:40:00,18.46,18.52,18.45,18.5,808100.0,18.46,18.52,18.45,18.5,808100.0
2006-12-14 10:45:00,18.5,18.56,18.5,18.52,706100.0,18.5,18.56,18.5,18.52,706100.0
2006-12-14 10:50:00,18.53,18.56,18.5,18.55,444100.0,18.53,18.56,18.5,18.55,444100.0
2006-12-14 10:55:00,18.56,18.64,18.55,18.63,351300.0,18.56,18.64,18.55,18.63,351300.0
2006-12-14 11:00:00,18.63,18.64,18.57,18.6,725800.0,18.63,18.64,18.57,18.6,725800.0
2006-12-14 11:05:00,18.6,18.68,18.6,18.64,711700.0,18.6,18.68,18.6,18.64,711700.0
2006-12-14 11:10:00,18.64,18.66,18.63,18.66,994500.0,18.64,18.66,18.63,18.66,994500.0
2006-12-14 11:15:00,18.66,18.74,18.66,18.72,945500.0,18.66,18.74,18.66,18.72,945500.0
2006-12-14 11:20:00,18.72,18.72,18.7,18.71,977500.0,18.72,18.72,18.7,18.71,977500.0
2006-12-14 11:25:00,18.71,18.75,18.7,18.73,1522400.0,18.71,18.75,18.7,18.73,1522400.0
2006-12-14 11:30:00,18.73,18.75,18.72,18.74,760400.0,18.73,18.75,18.72,18.74,760400.0
2006-12-14 11:35:00,18.74,18.74,18.73,18.74,433400.0,18.74,18.74,18.73,18.74,433400.0
2006-12-14 11:40:00,18.74,18.74,18.73,18.74,3111100.0,18.74,18.74,18.73,18.74,3111100.0
2006-12-14 11:45:00,18.74,18.74,18.68,18.69,275300.0,18.74,18.74,18.68,18.69,275300.0
2006-12-14 11:50:00,18.68,18.69,18.67,18.67,186300.0,18.68,18.69,18.67,18.67,186300.0
2006-12-14 11:55:00,18.67,18.67,18.63,18.64,177900.0,18.67,18.67,18.63,18.64,177900.0
2006-12-14 12:00:00,18.64,18.65,18.63,18.64,131600.0,18.64,18.65,18.63,18.64,131600.0
2006-12-14 12:05:00,18.63,18.64,18.57,18.59,54300.0,18.63,18.64,18.57,18.59,54300.0
2006-12-14 12:10:00,18.59,18.6,18.59,18.59,21100.0,18.59,18.6,18.59,18.59,21100.0
2006-12-14 12:15:00,18.59,18.63,18.59,18.59,182600.0,18.59,18.63,18.59,18.59,182600.0
2006-12-14 12:20:00,18.58,18.59,18.52,18.55,92700.0,18.58,18.59,18.52,18.55,92700.0
2006-12-14 12:25:00,18.54,18.56,18.54,18.56,253900.0,18.54,18.56,18.54,18.56,253900.0
2006-12-14 12:30:00,18.56,18.57,18.55,18.57,189600.0,18.56,18.57,18.55,18.57,189600.0
2006-12-14 12:35:00,18.57,18.6,18.56,18.6,162300.0,18.57,18.6,18.56,18.6,162300.0
2006-12-14 12:40:00,18.6,18.61,18.59,18.6,15700.0,18.6,18.61,18.59,18.6,15700.0
2006-12-14 12:45:00,18.6,18.61,18.58,18.59,38700.0,18.6,18.61,18.58,18.59,38700.0
2006-12-14 12:50:00,18.58,18.58,18.54,18.56,60700.0,18.58,18.58,18.54,18.56,60700.0
2006-12-14 12:55:00,18.56,18.59,18.54,18.58,252500.0,18.56,18.59,18.54,18.58,252500.0
2006-12-14 13:00:00,18.58,18.6,18.58,18.6,112800.0,18.58,18.6,18.58,18.6,112800.0
2006-12-14 13:05:00,18.59,18.61,18.59,18.6,25000.0,18.59,18.61,18.59,18.6,25000.0
2006-12-14 13:10:00,18.6,18.61,18.6,18.6,21000.0,18.6,18.61,18.6,18.6,21000.0
2006-12-14 13:15:00,18.6,18.61,18.56,18.56,46700.0,18.6,18.61,18.56,18.56,46700.0
2006-12-14 13:20:00,18.55,18.56,18.52,18.54,106500.0,18.55,18.56,18.52,18.54,106500.0
2006-12-14 13:25:00,18.52,18.54,18.49,18.49,227900.0,18.52,18.54,18.49,18.49,227900.0
2006-12-14 13:30:00,18.5,18.5,18.49,18.5,46300.0,18.5,18.5,18.49,18.5,46300.0
2006-12-14 13:35:00,18.5,18.5,18.49,18.5,73300.0,18.5,18.5,18.49,18.5,73300.0
2006-12-14 13:40:00,18.5,18.5,18.46,18.46,61900.0,18.5,18.5,18.46,18.46,61900.0
2006-12-14 13:45:00,18.47,18.47,18.46,18.47,38900.0,18.47,18.47,18.46,18.47,38900.0
2006-12-14 13:50:00,18.47,18.47,18.45,18.46,55400.0,18.47,18.47,18.45,18.46,55400.0
2006-12-14 13:55:00,18.46,18.46,18.44,18.44,60700.0,18.46,18.46,18.44,18.44,60700.0
2006-12-14 14:00:00,18.45,18.45,18.44,18.44,47500.0,18.45,18.45,18.44,18.44,47500.0
2006-12-14 14:05:00,18.45,18.45,18.44,18.45,31600.0,18.45,18.45,18.44,18.45,31600.0
2006-12-14 14:10:00,18.45,18.45,18.44,18.45,17500.0,18.45,18.45,18.44,18.45,17500.0
2006-12-14 14:15:00,18.45,18.45,18.44,18.45,25000.0,18.45,18.45,18.44,18.45,25000.0
2006-12-14 14:20:00,18.44,18.45,18.43,18.43,41800.0,18.44,18.45,18.43,18.43,41800.0
2006-12-14 14:25:00,18.43,18.44,18.42,18.44,63800.0,18.43,18.44,18.42,18.44,63800.0
2006-12-14 14:30:00,18.43,18.45,18.43,18.45,31900.0,18.43,18.45,18.43,18.45,31900.0
2006-12-14 14:35:00,18.45,18.45,18.44,18.45,200100.0,18.45,18.45,18.44,18.45,200100.0
2006-12-14 14:40:00,18.44,18.45,18.44,18.45,79800.0,18.44,18.45,18.44,18.45,79800.0
2006-12-14 14:45:00,18.44,18.45,18.44,18.45,24900.0,18.44,18.45,18.44,18.45,24900.0
2006-12-14 14:50:00,18.45,18.45,18.44,18.44,49700.0,18.45,18.45,18.44,18.44,49700.0
2006-12-14 14:55:00,18.44,18.47,18.44,18.45,64100.0,18.44,18.47,18.44,18.45,64100.0
2006-12-14 15:00:00,18.46,18.46,18.43,18.44,65300.0,18.46,18.46,18.43,18.44,65300.0
2006-12-14 15:05:00,18.43,18.45,18.43,18.44,52400.0,18.43,18.45,18.43,18.44,52400.0
2006-12-14 15:10:00,18.45,18.48,18.42,18.47,187200.0,18.45,18.48,18.42,18.47,187200.0
2006-12-14 15:15:00,18.46,18.47,18.45,18.46,26900.0,18.46,18.47,18.45,18.46,26900.0
2006-12-14 15:20:00,18.46,18.46,18.44,18.44,28600.0,18.46,18.46,18.44,18.44,28600.0
2006-12-14 15:25:00,18.44,18.45,18.43,18.44,40500.0,18.44,18.45,18.43,18.44,40500.0
2006-12-14 15:30:00,18.43,18.44,18.42,18.42,46000.0,18.43,18.44,18.42,18.42,46000.0
2006-12-14 15:35:00,18.42,18.45,18.42,18.43,440700.0,18.42,18.45,18.42,18.43,440700.0
2006-12-14 15:40:00,18.43,18.43,18.42,18.43,55400.0,18.43,18.43,18.42,18.43,55400.0
2006-12-14 15:45:00,18.43,18.45,18.42,18.43,122600.0,18.43,18.45,18.42,18.43,122600.0
2006-12-14 15:50:00,18.43,18.44,18.43,18.43,39500.0,18.43,18.44,18.43,18.43,39500.0
2006-12-14 15:55:00,18.43,18.44,18.41,18.41,83900.0,18.43,18.44,18.41,18.41,83900.0
2006-12-15 09:30:00,18.56,18.75,18.53,18.69,1851500.0,18.56,18.75,18.53,18.69,1851500.0
2006-12-15 09:35:00,18.68,18.71,18.62,18.64,81400.0,18.68,18.71,18.62,18.64,81400.0
2006-12-15 09:40:00,18.64,18.66,18.61,18.65,67700.0,18.64,18.66,18.61,18.65,67700.0
2006-12-15 09:45:00,18.66,18.67,18.64,18.66,133800.0,18.66,18.67,18.64,18.66,133800.0
2006-12-15 09:50:00,18.67,18.72,18.66,18.72,182100.0,18.67,18.72,18.66,18.72,182100.0
2006-12-15 09:55:00,18.71,18.75,18.7,18.7,115300.0,18.71,18.75,18.7,18.7,115300.0
2006-12-15 10:00:00,18.7,18.7,18.65,18.65,218600.0,18.7,18.7,18.65,18.65,218600.0
2006-12-15 10:05:00,18.65,18.69,18.65,18.68,140200.0,18.65,18.69,18.65,18.68,140200.0
2006-12-15 10:10:00,18.68,18.69,18.65,18.66,42800.0,18.68,18.69,18.65,18.66,42800.0
2006-12-15 10:15:00,18.66,18.67,18.66,18.66,19600.0,18.66,18.67,18.66,18.66,19600.0
2006-12-15 10:20:00,18.66,18.67,18.65,18.65,39000.0,18.66,18.67,18.65,18.65,39000.0
2006-12-15 10:25:00,18.66,18.66,18.64,18.64,152700.0,18.66,18.66,18.64,18.64,152700.0
2006-12-15 10:30:00,18.64,18.67,18.64,18.67,42000.0,18.64,18.67,18.64,18.67,42000.0
2006-12-15 10:35:00,18.67,18.67,18.66,18.66,58000.0,18.67,18.67,18.66,18.66,58000.0
2006-12-15 10:40:00,18.67,18.67,18.66,18.66,83600.0,18.67,18.67,18.66,18.66,83600.0
2006-12-15 10:45:00,18.66,18.66,18.64,18.64,38500.0,18.66,18.66,18.64,18.64,38500.0
2006-12-15 10:50:00,18.64,18.65,18.64,18.65,43800.0,18.64,18.65,18.64,18.65,43800.0
2006-12-15 10:55:00,18.65,18.65,18.64,18.64,15400.0,18.65,18.65,18.64,18.64,15400.0
2006-12-15 11:00:00,18.65,18.65,18.64,18.64,59900.0,18.65,18.65,18.64,18.64,59900.0
2006-12-15 11:05:00,18.65,18.65,18.64,18.65,22800.0,18.65,18.65,18.64,18.65,22800.0
2006-12-15 11:10:00,18.65,18.65,18.64,18.64,23500.0,18.65,18.65,18.64,18.64,23500.0
2006-12-15 11:15:00,18.64,18.65,18.62,18.62,43900.0,18.64,18.65,18.62,18.62,43900.0
2006-12-15 11:20:00,18.62,18.63,18.62,18.63,21100.0,18.62,18.63,18.62,18.63,21100.0
2006-12-15 11:25:00,18.62,18.63,18.62,18.63,118900.0,18.62,18.63,18.62,18.63,118900.0
2006-12-15 11:30:00,18.63,18.63,18.62,18.63,347400.0,18.63,18.63,18.62,18.63,347400.0
2006-12-15 11:35:00,18.63,18.63,18.62,18.63,25400.0,18.63,18.63,18.62,18.63,25400.0
2006-12-15 11:40:00,18.63,18.63,18.62,18.63,31400.0,18.63,18.63,18.62,18.63,31400.0
2006-12-15 11:45:00,18.62,18.68,18.62,18.68,80200.0,18.62,18.68,18.62,18.68,80200.0
2006-12-15 11:50:00,18.68,18.68,18.67,18.68,35300.0,18.68,18.68,18.67,18.68,35300.0
2006-12-15 11:55:00,18.68,18.68,18.67,18.68,18000.0,18.68,18.68,18.67,18.68,18000.0
2006-12-15 12:00:00,18.67,18.68,18.67,18.68,20700.0,18.67,18.68,18.67,18.68,20700.0
2006-12-15 12:05:00,18.67,18.68,18.67,18.68,30100.0,18.67,18.68,18.67,18.68,30100.0
2006-12-15 12:10:00,18.67,18.68,18.67,18.68,11200.0,18.67,18.68,18.67,18.68,11200.0
2006-12-15 12:15:00,18.67,18.68,18.67,18.67,23000.0,18.67,18.68,18.67,18.67,23000.0
2006-12-15 12:20:00,18.67,18.68,18.65,18.65,50800.0,18.67,18.68,18.65,18.65,50800.0
2006-12-15 12:25:00,18.65,18.65,18.62,18.62,36800.0,18.65,18.65,18.62,18.62,36800.0
2006-12-15 12:30:00,18.63,18.63,18.62,18.63,20700.0,18.63,18.63,18.62,18.63,20700.0
2006-12-15 12:35:00,18.62,18.66,18.62,18.66,44800.0,18.62,18.66,18.62,18.66,44800.0
2006-12-15 12:40:00,18.66,18.74,18.65,18.74,288500.0,18.66,18.74,18.65,18.74,288500.0
2006-12-15 12:45:00,18.73,18.74,18.73,18.74,32300.0,18.73,18.74,18.73,18.74,32300.0
2006-12-15 12:50:00,18.74,18.75,18.74,18.75,30300.0,18.74,18.75,18.74,18.75,30300.0
2006-12-15 12:55:00,18.74,18.74,18.72,18.72,46700.0,18.74,18.74,18.72,18.72,46700.0
2006-12-15 13:00:00,18.72,18.73,18.72,18.73,33200.0,18.72,18.73,18.72,18.73,33200.0
2006-12-15 13:05:00,18.73,18.73,18.71,18.71,57100.0,18.73,18.73,18.71,18.71,57100.0
2006-12-15 13:10:00,18.71,18.73,18.7,18.72,48300.0,18.71,18.73,18.7,18.72,48300.0
2006-12-15 13:15:00,18.72,18.73,18.72,18.72,17200.0,18.72,18.73,18.72,18.72,17200.0
2006-12-15 13:20:00,18.72,18.73,18.72,18.73,27200.0,18.72,18.73,18.72,18.73,27200.0
2006-12-15 13:25:00,18.73,18.73,18.72,18.72,28000.0,18.73,18.73,18.72,18.72,28000.0
2006-12-15 13:30:00,18.72,18.73,18.72,18.73,28400.0,18.72,18.73,18.72,18.73,28400.0
2006-12-15 13:35:00,18.73,18.73,18.72,18.72,31000.0,18.73,18.73,18.72,18.72,31000.0
2006-12-15 13:40:00,18.72,18.73,18.69,18.7,65900.0,18.72,18.73,18.69,18.7,65900.0
2006-12-15 13:45:00,18.69,18.7,18.67,18.67,21600.0,18.69,18.7,18.67,18.67,21600.0
2006-12-15 13:50:00,18.67,18.68,18.67,18.68,36500.0,18.67,18.68,18.67,18.68,36500.0
2006-12-15 13:55:00,18.67,18.68,18.67,18.68,22900.0,18.67,18.68,18.67,18.68,22900.0
2006-12-15 14:00:00,18.67,18.7,18.67,18.7,40600.0,18.67,18.7,18.67,18.7,40600.0
2006-12-15 14:05:00,18.69,18.69,18.68,18.68,51900.0,18.69,18.69,18.68,18.68,51900.0
2006-12-15 14:10:00,18.69,18.69,18.67,18.68,34400.0,18.69,18.69,18.67,18.68,34400.0
2006-12-15 14:15:00,18.68,18.68,18.67,18.67,18100.0,18.68,18.68,18.67,18.67,18100.0
2006-12-15 14:20:00,18.67,18.7,18.67,18.69,36500.0,18.67,18.7,18.67,18.69,36500.0
2006-12-15 14:25:00,18.7,18.7,18.69,18.69,24700.0,18.7,18.7,18.69,18.69,24700.0
2006-12-15 14:30:00,18.69,18.71,18.69,18.69,87600.0,18.69,18.71,18.69,18.69,87600.0
2006-12-15 14:35:00,18.69,18.69,18.68,18.69,40000.0,18.69,18.69,18.68,18.69,40000.0
2006-12-15 14:40:00,18.68,18.69,18.67,18.68,41000.0,18.68,18.69,18.67,18.68,41000.0
2006-12-15 14:45:00,18.67,18.68,18.67,18.68,25400.0,18.67,18.68,18.67,18.68,25400.0
2006-12-15 14:50:00,18.68,18.7,18.67,18.7,66900.0,18.68,18.7,18.67,18.7,66900.0
2006-12-15 14:55:00,18.7,18.72,18.69,18.72,35900.0,18.7,18.72,18.69,18.72,35900.0
2006-12-15 15:00:00,18.71,18.72,18.71,18.72,32700.0,18.71,18.72,18.71,18.72,32700.0
2006-12-15 15:05:00,18.72,18.72,18.68,18.68,119800.0,18.72,18.72,18.68,18.68,119800.0
2006-12-15 15:10:00,18.69,18.69,18.68,18.69,27100.0,18.69,18.69,18.68,18.69,27100.0
2006-12-15 15:15:00,18.69,18.71,18.68,18.7,55800.0,18.69,18.71,18.68,18.7,55800.0
2006-12-15 15:20:00,18.71,18.73,18.7,18.73,61600.0,18.71,18.73,18.7,18.73,61600.0
2006-12-15 15:25:00,18.73,18.73,18.67,18.67,134000.0,18.73,18.73,18.67,18.67,134000.0
2006-12-15 15:30:00,18.68,18.71,18.67,18.71,83100.0,18.68,18.71,18.67,18.71,83100.0
2006-12-15 15:35:00,18.7,18.74,18.7,18.72,140500.0,18.7,18.74,18.7,18.72,140500.0
2006-12-15 15:40:00,18.72,18.73,18.72,18.73,58000.0,18.72,18.73,18.72,18.73,58000.0
2006-12-15 15:45:00,18.72,18.73,18.72,18.73,39400.0,18.72,18.73,18.72,18.73,39400.0
2006-12-15 15:50:00,18.72,18.73,18.72,18.72,99000.0,18.72,18.73,18.72,18.72,99000.0
2006-12-15 15:55:00,18.72,18.73,18.66,18.68,214600.0,18.72,18.73,18.66,18.68,214600.0
2006-12-18 09:30:00,18.67,18.74,18.66,18.69,56000.0,18.67,18.74,18.66,18.69,56000.0
2006-12-18 09:35:00,18.68,18.69,18.67,18.68,33500.0,18.68,18.69,18.67,18.68,33500.0
2006-12-18 09:40:00,18.68,18.71,18.68,18.71,32200.0,18.68,18.71,18.68,18.71,32200.0
2006-12-18 09:45:00,18.71,18.71,18.67,18.68,24400.0,18.71,18.71,18.67,18.68,24400.0
2006-12-18 09:50:00,18.68,18.69,18.68,18.69,19600.0,18.68,18.69,18.68,18.69,19600.0
2006-12-18 09:55:00,18.69,18.7,18.68,18.69,135100.0,18.69,18.7,18.68,18.69,135100.0
2006-12-18 10:00:00,18.69,18.7,18.68,18.68,24600.0,18.69,18.7,18.68,18.68,24600.0
2006-12-18 10:05:00,18.69,18.69,18.61,18.62,64900.0,18.69,18.69,18.61,18.62,64900.0
2006-12-18 10:10:00,18.62,18.63,18.6,18.61,25900.0,18.62,18.63,18.6,18.61,25900.0
2006-12-18 10:15:00,18.61,18.66,18.6,18.61,185200.0,18.61,18.66,18.6,18.61,185200.0
2006-12-18 10:20:00,18.61,18.62,18.6,18.62,24100.0,18.61,18.62,18.6,18.62,24100.0
2006-12-18 10:25:00,18.62,18.62,18.61,18.62,21400.0,18.62,18.62,18.61,18.62,21400.0
2006-12-18 10:30:00,18.62,18.62,18.61,18.61,25400.0,18.62,18.62,18.61,18.61,25400.0
2006-12-18 10:35:00,18.61,18.62,18.61,18.62,26700.0,18.61,18.62,18.61,18.62,26700.0
2006-12-18 10:40:00,18.62,18.62,18.6,18.6,35400.0,18.62,18.62,18.6,18.6,35400.0
2006-12-18 10:45:00,18.59,18.6,18.59,18.6,15700.0,18.59,18.6,18.59,18.6,15700.0
2006-12-18 10:50:00,18.59,18.6,18.59,18.6,8600.0,18.59,18.6,18.59,18.6,8600.0
2006-12-18 10:55:00,18.59,18.61,18.59,18.59,42900.0,18.59,18.61,18.59,18.59,42900.0
2006-12-18 11:00:00,18.6,18.6,18.58,18.59,13600.0,18.6,18.6,18.58,18.59,13600.0
2006-12-18 11:05:00,18.59,18.59,18.55,18.55,74200.0,18.59,18.59,18.55,18.55,74200.0
2006-12-18 11:10:00,18.56,18.57,18.55,18.57,19400.0,18.56,18.57,18.55,18.57,19400.0
2006-12-18 11:15:00,18.57,18.58,18.56,18.58,32400.0,18.57,18.58,18.56,18.58,32400.0
2006-12-18 11:20:00,18.58,18.59,18.57,18.59,11900.0,18.58,18.59,18.57,18.59,11900.0
2006-12-18 11:25:00,18.59,18.6,18.59,18.6,26500.0,18.59,18.6,18.59,18.6,26500.0
2006-12-18 11:30:00,18.6,18.6,18.59,18.59,8300.0,18.6,18.6,18.59,18.59,8300.0
2006-12-18 11:35:00,18.6,18.6,18.59,18.6,46700.0,18.6,18.6,18.59,18.6,46700.0
2006-12-18 11:40:00,18.59,18.6,18.54,18.54,66600.0,18.59,18.6,18.54,18.54,66600.0
2006-12-18 11:45:00,18.53,18.54,18.5,18.5,18700.0,18.53,18.54,18.5,18.5,18700.0
2006-12-18 11:50:00,18.5,18.51,18.47,18.47,30800.0,18.5,18.51,18.47,18.47,30800.0
2006-12-18 11:55:00,18.47,18.47,18.42,18.43,33400.0,18.47,18.47,18.42,18.43,33400.0
2006-12-18 12:00:00,18.42,18.43,18.37,18.4,58000.0,18.42,18.43,18.37,18.4,58000.0
2006-12-18 12:05:00,18.4,18.41,18.38,18.38,21400.0,18.4,18.41,18.38,18.38,21400.0
2006-12-18 12:10:00,18.39,18.39,18.37,18.38,28700.0,18.39,18.39,18.37,18.38,28700.0
2006-12-18 12:15:00,18.38,18.39,18.38,18.38,22000.0,18.38,18.39,18.38,18.38,22000.0
2006-12-18 12:20:00,18.38,18.39,18.37,18.37,15300.0,18.38,18.39,18.37,18.37,15300.0
2006-12-18 12:25:00,18.37,18.38,18.37,18.38,26000.0,18.37,18.38,18.37,18.38,26000.0
2006-12-18 12:30:00,18.37,18.39,18.37,18.38,35600.0,18.37,18.39,18.37,18.38,35600.0
2006-12-18 12:35:00,18.38,18.38,18.37,18.37,13700.0,18.38,18.38,18.37,18.37,13700.0
2006-12-18 12:40:00,18.37,18.38,18.37,18.38,24700.0,18.37,18.38,18.37,18.38,24700.0
2006-12-18 12:45:00,18.37,18.37,18.34,18.35,23600.0,18.37,18.37,18.34,18.35,23600.0
2006-12-18 12:50:00,18.35,18.35,18.34,18.34,7400.0,18.35,18.35,18.34,18.34,7400.0
2006-12-18 12:55:00,18.34,18.35,18.31,18.31,37100.0,18.34,18.35,18.31,18.31,37100.0
2006-12-18 13:00:00,18.31,18.32,18.29,18.32,78500.0,18.31,18.32,18.29,18.32,78500.0
2006-12-18 13:05:00,18.31,18.32,18.3,18.3,29900.0,18.31,18.32,18.3,18.3,29900.0
2006-12-18 13:10:00,18.31,18.31,18.28,18.29,11500.0,18.31,18.31,18.28,18.29,11500.0
2006-12-18 13:15:00,18.28,18.31,18.27,18.3,45600.0,18.28,18.31,18.27,18.3,45600.0
2006-12-18 13:20:00,18.3,18.31,18.28,18.28,32200.0,18.3,18.31,18.28,18.28,32200.0
2006-12-18 13:25:00,18.29,18.3,18.27,18.28,57400.0,18.29,18.3,18.27,18.28,57400.0
2006-12-18 13:30:00,18.28,18.29,18.26,18.28,27300.0,18.28,18.29,18.26,18.28,27300.0
2006-12-18 13:35:00,18.28,18.29,18.27,18.29,35200.0,18.28,18.29,18.27,18.29,35200.0
2006-12-18 13:40:00,18.29,18.29,18.28,18.29,26800.0,18.29,18.29,18.28,18.29,26800.0
2006-12-18 13:45:00,18.29,18.36,18.29,18.35,66000.0,18.29,18.36,18.29,18.35,66000.0
2006-12-18 13:50:00,18.35,18.35,18.34,18.35,26600.0,18.35,18.35,18.34,18.35,26600.0
2006-12-18 13:55:00,18.35,18.35,18.34,18.35,29400.0,18.35,18.35,18.34,18.35,29400.0
2006-12-18 14:00:00,18.35,18.35,18.33,18.35,27500.0,18.35,18.35,18.33,18.35,27500.0
2006-12-18 14:05:00,18.35,18.35,18.32,18.32,37900.0,18.35,18.35,18.32,18.32,37900.0
2006-12-18 14:10:00,18.33,18.33,18.31,18.32,17700.0,18.33,18.33,18.31,18.32,17700.0
2006-12-18 14:15:00,18.32,18.32,18.31,18.32,33700.0,18.32,18.32,18.31,18.32,33700.0
2006-12-18 14:20:00,18.32,18.32,18.31,18.32,14900.0,18.32,18.32,18.31,18.32,14900.0
2006-12-18 14:25:00,18.32,18.32,18.3,18.3,28800.0,18.32,18.32,18.3,18.3,28800.0
2006-12-18 14:30:00,18.3,18.3,18.26,18.27,99700.0,18.3,18.3,18.26,18.27,99700.0
2006-12-18 14:35:00,18.27,18.28,18.25,18.26,95800.0,18.27,18.28,18.25,18.26,95800.0
2006-12-18 14:40:00,18.25,18.26,18.19,18.19,164300.0,18.25,18.26,18.19,18.19,164300.0
2006-12-18 14:45:00,18.19,18.19,18.11,18.14,109200.0,18.19,18.19,18.11,18.14,109200.0
2006-12-18 14:50:00,18.14,18.14,18.09,18.12,115500.0,18.14,18.14,18.09,18.12,115500.0
2006-12-18 14:55:00,18.12,18.17,18.1,18.17,164200.0,18.12,18.17,18.1,18.17,164200.0
2006-12-18 15:00:00,18.16,18.21,18.15,18.17,140300.0,18.16,18.21,18.15,18.17,140300.0
2006-12-18 15:05:00,18.17,18.21,18.16,18.21,57700.0,18.17,18.21,18.16,18.21,57700.0
2006-12-18 15:10:00,18.21,18.23,18.2,18.23,39000.0,18.21,18.23,18.2,18.23,39000.0
2006-12-18 15:15:00,18.23,18.23,18.2,18.22,47300.0,18.23,18.23,18.2,18.22,47300.0
2006-12-18 15:20:00,18.22,18.26,18.21,18.25,39500.0,18.22,18.26,18.21,18.25,39500.0
2006-12-18 15:25:00,18.25,18.26,18.24,18.25,13200.0,18.25,18.26,18.24,18.25,13200.0
2006-12-18 15:30:00,18.25,18.3,18.24,18.25,72600.0,18.25,18.3,18.24,18.25,72600.0
2006-12-18 15:35:00,18.24,18.25,18.22,18.22,24800.0,18.24,18.25,18.22,18.22,24800.0
2006-12-18 15:40:00,18.23,18.24,18.22,18.24,35900.0,18.23,18.24,18.22,18.24,35900.0
2006-12-18 15:45:00,18.24,18.26,18.22,18.22,47800.0,18.24,18.26,18.22,18.22,47800.0
2006-12-18 15:50:00,18.23,18.26,18.21,18.25,68300.0,18.23,18.26,18.21,18.25,68300.0
2006-12-18 15:55:00,18.26,18.3,18.25,18.27,94600.0,18.26,18.3,18.25,18.27,94600.0
2006-12-19 09:30:00,18.15,18.18,18.03,18.04,119100.0,18.15,18.18,18.03,18.04,119100.0
2006-12-19 09:35:00,18.04,18.04,17.86,17.93,98400.0,18.04,18.04,17.86,17.93,98400.0
2006-12-19 09:40:00,17.93,17.93,17.83,17.92,95000.0,17.93,17.93,17.83,17.92,95000.0
2006-12-19 09:45:00,17.92,17.97,17.92,17.97,180000.0,17.92,17.97,17.92,17.97,180000.0
2006-12-19 09:50:00,17.97,17.97,17.96,17.97,224200.0,17.97,17.97,17.96,17.97,224200.0
2006-12-19 09:55:00,17.97,17.99,17.94,17.95,283900.0,17.97,17.99,17.94,17.95,283900.0
2006-12-19 10:00:00,17.95,18.02,17.95,18.0,70700.0,17.95,18.02,17.95,18.0,70700.0
2006-12-19 10:05:00,17.99,18.02,17.99,18.0,40900.0,17.99,18.02,17.99,18.0,40900.0
2006-12-19 10:10:00,18.01,18.02,17.99,18.02,62700.0,18.01,18.02,17.99,18.02,62700.0
2006-12-19 10:15:00,18.02,18.05,17.99,18.01,123400.0,18.02,18.05,17.99,18.01,123400.0
2006-12-19 10:20:00,18.01,18.01,18.0,18.01,71600.0,18.01,18.01,18.0,18.01,71600.0
2006-12-19 10:25:00,18.0,18.01,17.99,18.0,50600.0,18.0,18.01,17.99,18.0,50600.0
2006-12-19 10:30:00,18.0,18.01,17.99,18.0,53200.0,18.0,18.01,17.99,18.0,53200.0
2006-12-19 10:35:00,18.0,18.0,17.99,18.0,19200.0,18.0,18.0,17.99,18.0,19200.0
2006-12-19 10:40:00,17.99,18.01,17.99,18.01,52200.0,17.99,18.01,17.99,18.01,52200.0
2006-12-19 10:45:00,18.01,18.01,17.99,18.0,29100.0,18.01,18.01,17.99,18.0,29100.0
2006-12-19 10:50:00,18.0,18.0,17.99,17.99,27900.0,18.0,18.0,17.99,17.99,27900.0
2006-12-19 10:55:00,18.0,18.01,18.0,18.01,73800.0,18.0,18.01,18.0,18.01,73800.0
2006-12-19 11:00:00,18.01,18.06,18.0,18.05,67200.0,18.01,18.06,18.0,18.05,67200.0
2006-12-19 11:05:00,18.05,18.06,18.01,18.02,71000.0,18.05,18.06,18.01,18.02,71000.0
2006-12-19 11:10:00,18.01,18.02,18.0,18.0,23600.0,18.01,18.02,18.0,18.0,23600.0
2006-12-19 11:15:00,18.0,18.0,17.93,17.95,75000.0,18.0,18.0,17.93,17.95,75000.0
2006-12-19 11:20:00,17.96,18.0,17.95,17.99,45400.0,17.96,18.0,17.95,17.99,45400.0
2006-12-19 11:25:00,17.99,18.0,17.97,17.99,154800.0,17.99,18.0,17.97,17.99,154800.0
2006-12-19 11:30:00,18.0,18.05,18.0,18.04,248200.0,18.0,18.05,18.0,18.04,248200.0
2006-12-19 11:35:00,18.04,18.05,18.03,18.04,48500.0,18.04,18.05,18.03,18.04,48500.0
2006-12-19 11:40:00,18.04,18.04,18.02,18.02,61200.0,18.04,18.04,18.02,18.02,61200.0
2006-12-19 11:45:00,18.03,18.03,18.0,18.02,136500.0,18.03,18.03,18.0,18.02,136500.0
2006-12-19 11:50:00,18.02,18.03,18.02,18.03,156400.0,18.02,18.03,18.02,18.03,156400.0
2006-12-19 11:55:00,18.02,18.03,18.02,18.03,19600.0,18.02,18.03,18.02,18.03,19600.0
2006-12-19 12:00:00,18.02,18.04,18.02,18.04,48500.0,18.02,18.04,18.02,18.04,48500.0
2006-12-19 12:05:00,18.04,18.04,18.03,18.03,128100.0,18.04,18.04,18.03,18.03,128100.0
2006-12-19 12:10:00,18.03,18.04,18.02,18.04,46700.0,18.03,18.04,18.02,18.04,46700.0
2006-12-19 12:15:00,18.03,18.04,17.99,17.99,52100.0,18.03,18.04,17.99,17.99,52100.0
2006-12-19 12:20:00,17.99,18.0,17.99,17.99,20300.0,17.99,18.0,17.99,17.99,20300.0
2006-12-19 12:25:00,17.99,18.0,17.99,17.99,26300.0,17.99,18.0,17.99,17.99,26300.0
2006-12-19 12:30:00,18.0,18.0,17.99,17.99,52100.0,18.0,18.0,17.99,17.99,52100.0
2006-12-19 12:35:00,17.99,18.0,17.98,17.98,31000.0,17.99,18.0,17.98,17.98,31000.0
2006-12-19 12:40:00,17.98,17.99,17.97,17.97,25500.0,17.98,17.99,17.97,17.97,25500.0
2006-12-19 12:45:00,17.97,17.98,17.97,17.97,14400.0,17.97,17.98,17.97,17.97,14400.0
2006-12-19 12:50:00,17.97,17.98,17.92,17.94,86200.0,17.97,17.98,17.92,17.94,86200.0
2006-12-19 12:55:00,17.93,17.94,17.92,17.94,39100.0,17.93,17.94,17.92,17.94,39100.0
2006-12-19 13:00:00,17.94,17.94,17.92,17.93,181600.0,17.94,17.94,17.92,17.93,181600.0
2006-12-19 13:05:00,17.93,17.94,17.93,17.93,17700.0,17.93,17.94,17.93,17.93,17700.0
2006-12-19 13:10:00,17.93,17.94,17.92,17.92,23100.0,17.93,17.94,17.92,17.92,23100.0
2006-12-19 13:15:00,17.93,17.93,17.88,17.88,93400.0,17.93,17.93,17.88,17.88,93400.0
2006-12-19 13:20:00,17.88,17.92,17.88,17.92,85400.0,17.88,17.92,17.88,17.92,85400.0
2006-12-19 13:25:00,17.93,17.96,17.93,17.96,42400.0,17.93,17.96,17.93,17.96,42400.0
2006-12-19 13:30:00,17.96,17.96,17.95,17.96,13700.0,17.96,17.96,17.95,17.96,13700.0
2006-12-19 13:35:00,17.96,17.97,17.96,17.96,14700.0,17.96,17.97,17.96,17.96,14700.0
2006-12-19 13:40:00,17.96,17.97,17.95,17.95,13400.0,17.96,17.97,17.95,17.95,13400.0
2006-12-19 13:45:00,17.95,17.98,17.95,17.98,49200.0,17.95,17.98,17.95,17.98,49200.0
2006-12-19 13:50:00,17.98,18.0,17.97,17.99,30700.0,17.98,18.0,17.97,17.99,30700.0
2006-12-19 13:55:00,18.0,18.04,17.99,18.04,24900.0,18.0,18.04,17.99,18.04,24900.0
2006-12-19 14:00:00,18.04,18.16,18.03,18.16,81300.0,18.04,18.16,18.03,18.16,81300.0
2006-12-19 14:05:00,18.16,18.21,18.15,18.16,56000.0,18.16,18.21,18.15,18.16,56000.0
2006-12-19 14:10:00,18.17,18.19,18.16,18.19,60100.0,18.17,18.19,18.16,18.19,60100.0
2006-12-19 14:15:00,18.18,18.26,18.18,18.25,112500.0,18.18,18.26,18.18,18.25,112500.0
2006-12-19 14:20:00,18.25,18.26,18.25,18.25,32100.0,18.25,18.26,18.25,18.25,32100.0
2006-12-19 14:25:00,18.25,18.26,18.25,18.25,68400.0,18.25,18.26,18.25,18.25,68400.0
2006-12-19 14:30:00,18.25,18.29,18.25,18.29,62200.0,18.25,18.29,18.25,18.29,62200.0
2006-12-19 14:35:00,18.28,18.29,18.27,18.29,56400.0,18.28,18.29,18.27,18.29,56400.0
2006-12-19 14:40:00,18.29,18.29,18.28,18.28,28300.0,18.29,18.29,18.28,18.28,28300.0
2006-12-19 14:45:00,18.28,18.28,18.25,18.25,31400.0,18.28,18.28,18.25,18.25,31400.0
2006-12-19 14:50:00,18.25,18.3,18.25,18.29,31600.0,18.25,18.3,18.25,18.29,31600.0
2006-12-19 14:55:00,18.3,18.39,18.3,18.36,98600.0,18.3,18.39,18.3,18.36,98600.0
2006-12-19 15:00:00,18.35,18.45,18.28,18.41,279500.0,18.35,18.45,18.28,18.41,279500.0
2006-12-19 15:05:00,18.41,18.44,18.36,18.36,110700.0,18.41,18.44,18.36,18.36,110700.0
2006-12-19 15:10:00,18.35,18.4,18.35,18.36,67400.0,18.35,18.4,18.35,18.36,67400.0
2006-12-19 15:15:00,18.35,18.36,18.33,18.33,33300.0,18.35,18.36,18.33,18.33,33300.0
2006-12-19 15:20:00,18.33,18.34,18.27,18.27,65400.0,18.33,18.34,18.27,18.27,65400.0
2006-12-19 15:25:00,18.28,18.32,18.27,18.31,58300.0,18.28,18.32,18.27,18.31,58300.0
2006-12-19 15:30:00,18.3,18.31,18.27,18.27,41200.0,18.3,18.31,18.27,18.27,41200.0
2006-12-19 15:35:00,18.27,18.27,18.2,18.21,79800.0,18.27,18.27,18.2,18.21,79800.0
2006-12-19 15:40:00,18.21,18.24,18.2,18.21,56600.0,18.21,18.24,18.2,18.21,56600.0
2006-12-19 15:45:00,18.22,18.27,18.2,18.27,62200.0,18.22,18.27,18.2,18.27,62200.0
2006-12-19 15:50:00,18.27,18.3,18.25,18.26,66600.0,18.27,18.3,18.25,18.26,66600.0
2006-12-19 15:55:00,18.26,18.27,18.25,18.25,67000.0,18.26,18.27,18.25,18.25,67000.0
2006-12-20 09:30:00,18.46,18.62,18.43,18.43,102700.0,18.46,18.62,18.43,18.43,102700.0
2006-12-20 09:35:00,18.43,18.43,18.33,18.38,39900.0,18.43,18.43,18.33,18.38,39900.0
2006-12-20 09:40:00,18.38,18.4,18.29,18.31,43000.0,18.38,18.4,18.29,18.31,43000.0
2006-12-20 09:45:00,18.31,18.33,18.29,18.3,63700.0,18.31,18.33,18.29,18.3,63700.0
2006-12-20 09:50:00,18.29,18.31,18.24,18.26,103600.0,18.29,18.31,18.24,18.26,103600.0
2006-12-20 09:55:00,18.25,18.32,18.21,18.29,58900.0,18.25,18.32,18.21,18.29,58900.0
2006-12-20 10:00:00,18.3,18.42,18.3,18.38,52400.0,18.3,18.42,18.3,18.38,52400.0
2006-12-20 10:05:00,18.4,18.4,18.36,18.39,29400.0,18.4,18.4,18.36,18.39,29400.0
2006-12-20 10:10:00,18.38,18.38,18.32,18.32,34400.0,18.38,18.38,18.32,18.32,34400.0
2006-12-20 10:15:00,18.32,18.35,18.27,18.29,41100.0,18.32,18.35,18.27,18.29,41100.0
2006-12-20 10:20:00,18.29,18.35,18.29,18.34,31300.0,18.29,18.35,18.29,18.34,31300.0
2006-12-20 10:25:00,18.34,18.34,18.31,18.33,50400.0,18.34,18.34,18.31,18.33,50400.0
2006-12-20 10:30:00,18.34,18.38,18.32,18.37,28200.0,18.34,18.38,18.32,18.37,28200.0
2006-12-20 10:35:00,18.37,18.38,18.35,18.36,25400.0,18.37,18.38,18.35,18.36,25400.0
2006-12-20 10:40:00,18.36,18.39,18.35,18.38,23200.0,18.36,18.39,18.35,18.38,23200.0
2006-12-20 10:45:00,18.39,18.39,18.36,18.37,26100.0,18.39,18.39,18.36,18.37,26100.0
2006-12-20 10:50:00,18.37,18.41,18.36,18.41,56500.0,18.37,18.41,18.36,18.41,56500.0
2006-12-20 10:55:00,18.4,18.44,18.4,18.44,30400.0,18.4,18.44,18.4,18.44,30400.0
2006-12-20 11:00:00,18.44,18.47,18.43,18.47,38600.0,18.44,18.47,18.43,18.47,38600.0
2006-12-20 11:05:00,18.46,18.47,18.43,18.43,23000.0,18.46,18.47,18.43,18.43,23000.0
2006-12-20 11:10:00,18.44,18.44,18.41,18.44,37100.0,18.44,18.44,18.41,18.44,37100.0
2006-12-20 11:15:00,18.43,18.45,18.43,18.43,42500.0,18.43,18.45,18.43,18.43,42500.0
2006-12-20 11:20:00,18.43,18.43,18.4,18.41,38200.0,18.43,18.43,18.4,18.41,38200.0
2006-12-20 11:25:00,18.41,18.41,18.38,18.39,22000.0,18.41,18.41,18.38,18.39,22000.0
2006-12-20 11:30:00,18.39,18.4,18.39,18.39,19000.0,18.39,18.4,18.39,18.39,19000.0
2006-12-20 11:35:00,18.4,18.4,18.39,18.4,19300.0,18.4,18.4,18.39,18.4,19300.0
2006-12-20 11:40:00,18.4,18.41,18.4,18.41,23200.0,18.4,18.41,18.4,18.41,23200.0
2006-12-20 11:45:00,18.41,18.41,18.4,18.4,14200.0,18.41,18.41,18.4,18.4,14200.0
2006-12-20 11:50:00,18.41,18.41,18.4,18.4,15600.0,18.41,18.41,18.4,18.4,15600.0
2006-12-20 11:55:00,18.4,18.4,18.38,18.39,86600.0,18.4,18.4,18.38,18.39,86600.0
2006-12-20 12:00:00,18.39,18.4,18.38,18.39,35400.0,18.39,18.4,18.38,18.39,35400.0
2006-12-20 12:05:00,18.4,18.4,18.39,18.4,14200.0,18.4,18.4,18.39,18.4,14200.0
2006-12-20 12:10:00,18.39,18.4,18.38,18.39,21300.0,18.39,18.4,18.38,18.39,21300.0
2006-12-20 12:15:00,18.4,18.41,18.39,18.41,19100.0,18.4,18.41,18.39,18.41,19100.0
2006-12-20 12:20:00,18.4,18.41,18.33,18.33,120600.0,18.4,18.41,18.33,18.33,120600.0
2006-12-20 12:25:00,18.34,18.34,18.31,18.31,36700.0,18.34,18.34,18.31,18.31,36700.0
2006-12-20 12:30:00,18.31,18.31,18.26,18.26,43300.0,18.31,18.31,18.26,18.26,43300.0
2006-12-20 12:35:00,18.26,18.27,18.25,18.26,23300.0,18.26,18.27,18.25,18.26,23300.0
2006-12-20 12:40:00,18.26,18.29,18.26,18.28,37500.0,18.26,18.29,18.26,18.28,37500.0
2006-12-20 12:45:00,18.28,18.31,18.28,18.31,26300.0,18.28,18.31,18.28,18.31,26300.0
2006-12-20 12:50:00,18.31,18.35,18.31,18.35,19900.0,18.31,18.35,18.31,18.35,19900.0
2006-12-20 12:55:00,18.35,18.35,18.34,18.35,22500.0,18.35,18.35,18.34,18.35,22500.0
2006-12-20 13:00:00,18.35,18.35,18.32,18.32,31800.0,18.35,18.35,18.32,18.32,31800.0
2006-12-20 13:05:00,18.32,18.32,18.29,18.31,30200.0,18.32,18.32,18.29,18.31,30200.0
2006-12-20 13:10:00,18.31,18.31,18.25,18.25,47300.0,18.31,18.31,18.25,18.25,47300.0
2006-12-20 13:15:00,18.25,18.26,18.25,18.25,22700.0,18.25,18.26,18.25,18.25,22700.0
2006-12-20 13:20:00,18.25,18.26,18.23,18.23,20500.0,18.25,18.26,18.23,18.23,20500.0
2006-12-20 13:25:00,18.23,18.23,18.19,18.21,52200.0,18.23,18.23,18.19,18.21,52200.0
2006-12-20 13:30:00,18.2,18.2,18.17,18.18,61900.0,18.2,18.2,18.17,18.18,61900.0
2006-12-20 13:35:00,18.18,18.18,18.15,18.16,31100.0,18.18,18.18,18.15,18.16,31100.0
2006-12-20 13:40:00,18.15,18.19,18.15,18.18,47700.0,18.15,18.19,18.15,18.18,47700.0
2006-12-20 13:45:00,18.19,18.19,18.17,18.17,21800.0,18.19,18.19,18.17,18.17,21800.0
2006-12-20 13:50:00,18.17,18.18,18.17,18.18,36500.0,18.17,18.18,18.17,18.18,36500.0
2006-12-20 13:55:00,18.18,18.19,18.18,18.18,11800.0,18.18,18.19,18.18,18.18,11800.0
2006-12-20 14:00:00,18.19,18.19,18.18,18.19,35100.0,18.19,18.19,18.18,18.19,35100.0
2006-12-20 14:05:00,18.18,18.19,18.18,18.18,24500.0,18.18,18.19,18.18,18.18,24500.0
2006-12-20 14:10:00,18.18,18.19,18.18,18.19,5800.0,18.18,18.19,18.18,18.19,5800.0
2006-12-20 14:15:00,18.18,18.19,18.18,18.18,18400.0,18.18,18.19,18.18,18.18,18400.0
2006-12-20 14:20:00,18.18,18.23,18.18,18.2,45000.0,18.18,18.23,18.18,18.2,45000.0
2006-12-20 14:25:00,18.2,18.2,18.18,18.19,146200.0,18.2,18.2,18.18,18.19,146200.0
2006-12-20 14:30:00,18.18,18.18,18.13,18.13,39900.0,18.18,18.18,18.13,18.13,39900.0
2006-12-20 14:35:00,18.12,18.15,18.12,18.14,33900.0,18.12,18.15,18.12,18.14,33900.0
2006-12-20 14:40:00,18.14,18.15,18.14,18.15,29700.0,18.14,18.15,18.14,18.15,29700.0
2006-12-20 14:45:00,18.15,18.15,18.14,18.14,35700.0,18.15,18.15,18.14,18.14,35700.0
2006-12-20 14:50:00,18.14,18.15,18.14,18.15,18800.0,18.14,18.15,18.14,18.15,18800.0
2006-12-20 14:55:00,18.15,18.19,18.15,18.18,47500.0,18.15,18.19,18.15,18.18,47500.0
2006-12-20 15:00:00,18.18,18.19,18.13,18.17,51400.0,18.18,18.19,18.13,18.17,51400.0
2006-12-20 15:05:00,18.18,18.2,18.16,18.18,48000.0,18.18,18.2,18.16,18.18,48000.0
2006-12-20 15:10:00,18.19,18.21,18.19,18.2,47000.0,18.19,18.21,18.19,18.2,47000.0
2006-12-20 15:15:00,18.21,18.22,18.18,18.19,28800.0,18.21,18.22,18.18,18.19,28800.0
2006-12-20 15:20:00,18.18,18.18,18.17,18.18,28500.0,18.18,18.18,18.17,18.18,28500.0
2006-12-20 15:25:00,18.17,18.18,18.16,18.17,27700.0,18.17,18.18,18.16,18.17,27700.0
2006-12-20 15:30:00,18.17,18.18,18.16,18.18,39800.0,18.17,18.18,18.16,18.18,39800.0
2006-12-20 15:35:00,18.18,18.2,18.17,18.2,48700.0,18.18,18.2,18.17,18.2,48700.0
2006-12-20 15:40:00,18.2,18.2,18.17,18.17,28000.0,18.2,18.2,18.17,18.17,28000.0
2006-12-20 15:45:00,18.17,18.18,18.15,18.18,56100.0,18.17,18.18,18.15,18.18,56100.0
2006-12-20 15:50:00,18.17,18.17,18.15,18.17,59700.0,18.17,18.17,18.15,18.17,59700.0
2006-12-20 15:55:00,18.16,18.17,18.14,18.15,125200.0,18.16,18.17,18.14,18.15,125200.0
2006-12-21 09:30:00,18.15,18.38,18.06,18.14,40000.0,18.15,18.38,18.06,18.14,40000.0
2006-12-21 09:35:00,18.16,18.24,18.16,18.22,9200.0,18.16,18.24,18.16,18.22,9200.0
2006-12-21 09:40:00,18.23,18.24,18.14,18.21,17700.0,18.23,18.24,18.14,18.21,17700.0
2006-12-21 09:45:00,18.21,18.23,18.2,18.22,12600.0,18.21,18.23,18.2,18.22,12600.0
2006-12-21 09:50:00,18.22,18.22,18.17,18.22,38300.0,18.22,18.22,18.17,18.22,38300.0
2006-12-21 09:55:00,18.22,18.23,18.14,18.15,27900.0,18.22,18.23,18.14,18.15,27900.0
2006-12-21 10:00:00,18.16,18.19,18.15,18.19,40400.0,18.16,18.19,18.15,18.19,40400.0
2006-12-21 10:05:00,18.19,18.19,18.16,18.17,38800.0,18.19,18.19,18.16,18.17,38800.0
2006-12-21 10:10:00,18.17,18.17,18.16,18.17,9400.0,18.17,18.17,18.16,18.17,9400.0
2006-12-21 10:15:00,18.17,18.17,18.16,18.16,16700.0,18.17,18.17,18.16,18.16,16700.0
2006-12-21 10:20:00,18.16,18.17,18.16,18.17,12900.0,18.16,18.17,18.16,18.17,12900.0
2006-12-21 10:25:00,18.17,18.19,18.13,18.15,57600.0,18.17,18.19,18.13,18.15,57600.0
2006-12-21 10:30:00,18.16,18.16,18.13,18.15,37800.0,18.16,18.16,18.13,18.15,37800.0
2006-12-21 10:35:00,18.15,18.16,18.13,18.15,36300.0,18.15,18.16,18.13,18.15,36300.0
2006-12-21 10:40:00,18.14,18.2,18.14,18.2,19900.0,18.14,18.2,18.14,18.2,19900.0
2006-12-21 10:45:00,18.2,18.26,18.2,18.25,23900.0,18.2,18.26,18.2,18.25,23900.0
2006-12-21 10:50:00,18.24,18.24,18.2,18.21,11000.0,18.24,18.24,18.2,18.21,11000.0
2006-12-21 10:55:00,18.21,18.23,18.2,18.21,5700.0,18.21,18.23,18.2,18.21,5700.0
2006-12-21 11:00:00,18.21,18.26,18.21,18.25,9600.0,18.21,18.26,18.21,18.25,9600.0
2006-12-21 11:05:00,18.24,18.3,18.24,18.3,13500.0,18.24,18.3,18.24,18.3,13500.0
2006-12-21 11:10:00,18.29,18.3,18.28,18.29,12600.0,18.29,18.3,18.28,18.29,12600.0
2006-12-21 11:15:00,18.29,18.3,18.28,18.29,14000.0,18.29,18.3,18.28,18.29,14000.0
2006-12-21 11:20:00,18.28,18.3,18.28,18.3,9400.0,18.28,18.3,18.28,18.3,9400.0
2006-12-21 11:25:00,18.29,18.3,18.29,18.29,16800.0,18.29,18.3,18.29,18.29,16800.0
2006-12-21 11:30:00,18.29,18.29,18.28,18.29,7900.0,18.29,18.29,18.28,18.29,7900.0
2006-12-21 11:35:00,18.28,18.29,18.28,18.29,14200.0,18.28,18.29,18.28,18.29,14200.0
2006-12-21 11:40:00,18.29,18.31,18.29,18.31,7900.0,18.29,18.31,18.29,18.31,7900.0
2006-12-21 11:45:00,18.31,18.33,18.3,18.33,22900.0,18.31,18.33,18.3,18.33,22900.0
2006-12-21 11:50:00,18.33,18.34,18.33,18.33,13200.0,18.33,18.34,18.33,18.33,13200.0
2006-12-21 11:55:00,18.34,18.34,18.33,18.34,9800.0,18.34,18.34,18.33,18.34,9800.0
2006-12-21 12:00:00,18.33,18.33,18.27,18.29,39400.0,18.33,18.33,18.27,18.29,39400.0
2006-12-21 12:05:00,18.29,18.32,18.29,18.32,12800.0,18.29,18.32,18.29,18.32,12800.0
2006-12-21 12:10:00,18.32,18.35,18.31,18.35,17600.0,18.32,18.35,18.31,18.35,17600.0
2006-12-21 12:15:00,18.35,18.35,18.29,18.3,22700.0,18.35,18.35,18.29,18.3,22700.0
2006-12-21 12:20:00,18.3,18.3,18.29,18.3,7200.0,18.3,18.3,18.29,18.3,7200.0
2006-12-21 12:25:00,18.3,18.31,18.26,18.27,27400.0,18.3,18.31,18.26,18.27,27400.0
2006-12-21 12:30:00,18.27,18.27,18.24,18.25,18800.0,18.27,18.27,18.24,18.25,18800.0
2006-12-21 12:35:00,18.25,18.25,18.13,18.13,59300.0,18.25,18.25,18.13,18.13,59300.0
2006-12-21 12:40:00,18.14,18.2,18.14,18.19,27300.0,18.14,18.2,18.14,18.19,27300.0
2006-12-21 12:45:00,18.2,18.22,18.19,18.2,22000.0,18.2,18.22,18.19,18.2,22000.0
2006-12-21 12:50:00,18.21,18.24,18.21,18.23,6300.0,18.21,18.24,18.21,18.23,6300.0
2006-12-21 12:55:00,18.23,18.23,18.17,18.18,11500.0,18.23,18.23,18.17,18.18,11500.0
2006-12-21 13:00:00,18.19,18.19,18.12,18.12,29100.0,18.19,18.19,18.12,18.12,29100.0
2006-12-21 13:05:00,18.12,18.16,18.12,18.16,38100.0,18.12,18.16,18.12,18.16,38100.0
2006-12-21 13:10:00,18.15,18.16,18.11,18.12,16100.0,18.15,18.16,18.11,18.12,16100.0
2006-12-21 13:15:00,18.12,18.14,18.12,18.13,15300.0,18.12,18.14,18.12,18.13,15300.0
2006-12-21 13:20:00,18.13,18.19,18.13,18.19,23700.0,18.13,18.19,18.13,18.19,23700.0
2006-12-21 13:25:00,18.19,18.25,18.19,18.25,15500.0,18.19,18.25,18.19,18.25,15500.0
2006-12-21 13:30:00,18.24,18.28,18.23,18.24,44200.0,18.24,18.28,18.23,18.24,44200.0
2006-12-21 13:35:00,18.23,18.26,18.2,18.26,58800.0,18.23,18.26,18.2,18.26,58800.0
2006-12-21 13:40:00,18.26,18.27,18.23,18.23,23300.0,18.26,18.27,18.23,18.23,23300.0
2006-12-21 13:45:00,18.22,18.24,18.2,18.23,8100.0,18.22,18.24,18.2,18.23,8100.0
2006-12-21 13:50:00,18.23,18.23,18.18,18.19,7700.0,18.23,18.23,18.18,18.19,7700.0
2006-12-21 13:55:00,18.18,18.2,18.18,18.19,6200.0,18.18,18.2,18.18,18.19,6200.0
2006-12-21 14:00:00,18.19,18.19,18.16,18.18,13800.0,18.19,18.19,18.16,18.18,13800.0
2006-12-21 14:05:00,18.19,18.2,18.17,18.18,8800.0,18.19,18.2,18.17,18.18,8800.0
2006-12-21 14:10:00,18.18,18.19,18.18,18.19,3700.0,18.18,18.19,18.18,18.19,3700.0
2006-12-21 14:15:00,18.19,18.19,18.16,18.17,11600.0,18.19,18.19,18.16,18.17,11600.0
2006-12-21 14:20:00,18.17,18.21,18.16,18.21,11700.0,18.17,18.21,18.16,18.21,11700.0
2006-12-21 14:25:00,18.2,18.23,18.19,18.23,12200.0,18.2,18.23,18.19,18.23,12200.0
2006-12-21 14:30:00,18.22,18.23,18.2,18.23,16300.0,18.22,18.23,18.2,18.23,16300.0
2006-12-21 14:35:00,18.23,18.24,18.2,18.21,10300.0,18.23,18.24,18.2,18.21,10300.0
2006-12-21 14:40:00,18.21,18.23,18.2,18.22,19300.0,18.21,18.23,18.2,18.22,19300.0
2006-12-21 14:45:00,18.22,18.22,18.2,18.21,10400.0,18.22,18.22,18.2,18.21,10400.0
2006-12-21 14:50:00,18.21,18.21,18.19,18.2,12000.0,18.21,18.21,18.19,18.2,12000.0
2006-12-21 14:55:00,18.2,18.23,18.2,18.23,8700.0,18.2,18.23,18.2,18.23,8700.0
2006-12-21 15:00:00,18.23,18.23,18.2,18.2,32900.0,18.23,18.23,18.2,18.2,32900.0
2006-12-21 15:05:00,18.21,18.21,18.2,18.2,3900.0,18.21,18.21,18.2,18.2,3900.0
2006-12-21 15:10:00,18.2,18.21,18.19,18.19,21000.0,18.2,18.21,18.19,18.19,21000.0
2006-12-21 15:15:00,18.2,18.2,18.19,18.19,13500.0,18.2,18.2,18.19,18.19,13500.0
2006-12-21 15:20:00,18.2,18.2,18.18,18.18,7000.0,18.2,18.2,18.18,18.18,7000.0
2006-12-21 15:25:00,18.18,18.19,18.17,18.17,16600.0,18.18,18.19,18.17,18.17,16600.0
2006-12-21 15:30:00,18.18,18.19,18.17,18.18,18800.0,18.18,18.19,18.17,18.18,18800.0
2006-12-21 15:35:00,18.18,18.19,18.17,18.17,17000.0,18.18,18.19,18.17,18.17,17000.0
2006-12-21 15:40:00,18.17,18.19,18.17,18.19,21800.0,18.17,18.19,18.17,18.19,21800.0
2006-12-21 15:45:00,18.18,18.19,18.17,18.17,20100.0,18.18,18.19,18.17,18.17,20100.0
2006-12-21 15:50:00,18.17,18.19,18.17,18.19,40400.0,18.17,18.19,18.17,18.19,40400.0
2006-12-21 15:55:00,18.19,18.19,18.15,18.15,45500.0,18.19,18.19,18.15,18.15,45500.0
2006-12-22 09:30:00,18.2,18.25,18.07,18.09,45300.0,18.2,18.25,18.07,18.09,45300.0
2006-12-22 09:35:00,18.08,18.14,18.05,18.08,11600.0,18.08,18.14,18.05,18.08,11600.0
2006-12-22 09:40:00,18.07,18.08,18.0,18.03,40700.0,18.07,18.08,18.0,18.03,40700.0
2006-12-22 09:45:00,18.03,18.05,18.02,18.05,8300.0,18.03,18.05,18.02,18.05,8300.0
2006-12-22 09:50:00,18.05,18.1,18.04,18.1,9000.0,18.05,18.1,18.04,18.1,9000.0
2006-12-22 09:55:00,18.1,18.1,18.04,18.05,19900.0,18.1,18.1,18.04,18.05,19900.0
2006-12-22 10:00:00,18.06,18.07,18.03,18.03,15000.0,18.06,18.07,18.03,18.03,15000.0
2006-12-22 10:05:00,18.03,18.07,18.03,18.04,16500.0,18.03,18.07,18.03,18.04,16500.0
2006-12-22 10:10:00,18.04,18.05,18.03,18.04,18600.0,18.04,18.05,18.03,18.04,18600.0
2006-12-22 10:15:00,18.04,18.05,18.01,18.02,28800.0,18.04,18.05,18.01,18.02,28800.0
2006-12-22 10:20:00,18.02,18.04,18.01,18.01,67400.0,18.02,18.04,18.01,18.01,67400.0
2006-12-22 10:25:00,18.01,18.01,18.0,18.01,15400.0,18.01,18.01,18.0,18.01,15400.0
2006-12-22 10:30:00,18.02,18.02,17.98,17.99,25900.0,18.02,18.02,17.98,17.99,25900.0
2006-12-22 10:35:00,17.98,17.99,17.95,17.97,63600.0,17.98,17.99,17.95,17.97,63600.0
2006-12-22 10:40:00,17.97,17.99,17.94,17.98,83400.0,17.97,17.99,17.94,17.98,83400.0
2006-12-22 10:45:00,17.98,17.99,17.93,17.94,36400.0,17.98,17.99,17.93,17.94,36400.0
2006-12-22 10:50:00,17.95,17.99,17.95,17.98,19300.0,17.95,17.99,17.95,17.98,19300.0
2006-12-22 10:55:00,17.98,17.98,17.94,17.94,15500.0,17.98,17.98,17.94,17.94,15500.0
2006-12-22 11:00:00,17.95,17.95,17.93,17.94,28000.0,17.95,17.95,17.93,17.94,28000.0
2006-12-22 11:05:00,17.95,17.95,17.94,17.95,5300.0,17.95,17.95,17.94,17.95,5300.0
2006-12-22 11:10:00,17.96,17.96,17.92,17.94,31600.0,17.96,17.96,17.92,17.94,31600.0
2006-12-22 11:15:00,17.94,17.95,17.93,17.93,3800.0,17.94,17.95,17.93,17.93,3800.0
2006-12-22 11:20:00,17.93,18.02,17.93,17.99,93500.0,17.93,18.02,17.93,17.99,93500.0
2006-12-22 11:25:00,18.0,18.0,17.98,17.99,7200.0,18.0,18.0,17.98,17.99,7200.0
2006-12-22 11:30:00,18.0,18.02,17.99,18.02,10500.0,18.0,18.02,17.99,18.02,10500.0
2006-12-22 11:35:00,18.01,18.05,18.01,18.02,25900.0,18.01,18.05,18.01,18.02,25900.0
2006-12-22 11:40:00,18.01,18.02,17.99,17.99,11100.0,18.01,18.02,17.99,17.99,11100.0
2006-12-22 11:45:00,18.0,18.0,17.96,17.96,30600.0,18.0,18.0,17.96,17.96,30600.0
2006-12-22 11:50:00,17.96,17.97,17.96,17.97,3100.0,17.96,17.97,17.96,17.97,3100.0
2006-12-22 11:55:00,17.97,17.98,17.97,17.98,2700.0,17.97,17.98,17.97,17.98,2700.0
2006-12-22 12:00:00,17.97,17.97,17.91,17.92,20900.0,17.97,17.97,17.91,17.92,20900.0
2006-12-22 12:05:00,17.92,17.98,17.91,17.97,34100.0,17.92,17.98,17.91,17.97,34100.0
2006-12-22 12:10:00,17.98,17.98,17.91,17.93,18000.0,17.98,17.98,17.91,17.93,18000.0
2006-12-22 12:15:00,17.92,17.93,17.9,17.93,14000.0,17.92,17.93,17.9,17.93,14000.0
2006-12-22 12:20:00,17.92,17.94,17.92,17.92,2900.0,17.92,17.94,17.92,17.92,2900.0
2006-12-22 12:25:00,17.93,17.96,17.93,17.94,10600.0,17.93,17.96,17.93,17.94,10600.0
2006-12-22 12:30:00,17.94,17.95,17.94,17.94,1700.0,17.94,17.95,17.94,17.94,1700.0
2006-12-22 12:35:00,17.95,17.99,17.95,17.97,27200.0,17.95,17.99,17.95,17.97,27200.0
2006-12-22 12:40:00,17.97,17.97,17.96,17.97,4500.0,17.97,17.97,17.96,17.97,4500.0
2006-12-22 12:45:00,17.97,17.99,17.96,17.98,5000.0,17.97,17.99,17.96,17.98,5000.0
2006-12-22 12:50:00,17.99,17.99,17.98,17.98,3900.0,17.99,17.99,17.98,17.98,3900.0
2006-12-22 12:55:00,17.98,17.99,17.96,17.96,10900.0,17.98,17.99,17.96,17.96,10900.0
2006-12-22 13:00:00,17.96,17.97,17.95,17.96,6300.0,17.96,17.97,17.95,17.96,6300.0
2006-12-22 13:05:00,17.96,17.96,17.95,17.96,900.0,17.96,17.96,17.95,17.96,900.0
2006-12-22 13:10:00,17.95,17.98,17.95,17.96,13800.0,17.95,17.98,17.95,17.96,13800.0
2006-12-22 13:15:00,17.95,17.97,17.95,17.96,5200.0,17.95,17.97,17.95,17.96,5200.0
2006-12-22 13:20:00,17.96,17.97,17.96,17.96,6200.0,17.96,17.97,17.96,17.96,6200.0
2006-12-22 13:25:00,17.95,17.96,17.95,17.95,1100.0,17.95,17.96,17.95,17.95,1100.0
2006-12-22 13:30:00,17.96,17.97,17.96,17.97,2500.0,17.96,17.97,17.96,17.97,2500.0
2006-12-22 13:35:00,17.97,17.98,17.96,17.98,6000.0,17.97,17.98,17.96,17.98,6000.0
2006-12-22 13:40:00,17.98,17.99,17.97,17.97,10700.0,17.98,17.99,17.97,17.97,10700.0
2006-12-22 13:45:00,17.97,17.98,17.96,17.98,5300.0,17.97,17.98,17.96,17.98,5300.0
2006-12-22 13:50:00,17.98,17.99,17.97,17.99,2700.0,17.98,17.99,17.97,17.99,2700.0
2006-12-22 13:55:00,17.98,17.99,17.98,17.99,2600.0,17.98,17.99,17.98,17.99,2600.0
2006-12-22 14:00:00,17.99,17.99,17.96,17.98,8800.0,17.99,17.99,17.96,17.98,8800.0
2006-12-22 14:05:00,17.98,17.99,17.98,17.99,3800.0,17.98,17.99,17.98,17.99,3800.0
2006-12-22 14:10:00,17.99,17.99,17.98,17.98,1800.0,17.99,17.99,17.98,17.98,1800.0
2006-12-22 14:15:00,17.98,17.99,17.98,17.98,1100.0,17.98,17.99,17.98,17.98,1100.0
2006-12-22 14:20:00,17.98,18.01,17.98,18.0,11700.0,17.98,18.01,17.98,18.0,11700.0
2006-12-22 14:25:00,18.0,18.01,18.0,18.01,6200.0,18.0,18.01,18.0,18.01,6200.0
2006-12-22 14:30:00,18.0,18.01,17.98,17.99,5100.0,18.0,18.01,17.98,17.99,5100.0
2006-12-22 14:35:00,17.99,17.99,17.98,17.98,10600.0,17.99,17.99,17.98,17.98,10600.0
2006-12-22 14:40:00,17.98,17.99,17.98,17.98,2700.0,17.98,17.99,17.98,17.98,2700.0
2006-12-22 14:45:00,17.98,17.99,17.98,17.99,3900.0,17.98,17.99,17.98,17.99,3900.0
2006-12-22 14:50:00,17.99,17.99,17.98,17.98,5600.0,17.99,17.99,17.98,17.98,5600.0
2006-12-22 14:55:00,17.99,18.0,17.98,18.0,4900.0,17.99,18.0,17.98,18.0,4900.0
2006-12-22 15:00:00,17.99,18.0,17.99,18.0,4400.0,17.99,18.0,17.99,18.0,4400.0
2006-12-22 15:05:00,18.0,18.0,17.99,17.99,3100.0,18.0,18.0,17.99,17.99,3100.0
2006-12-22 15:10:00,18.0,18.0,17.99,18.0,10200.0,18.0,18.0,17.99,18.0,10200.0
2006-12-22 15:15:00,18.0,18.0,17.99,18.0,4700.0,18.0,18.0,17.99,18.0,4700.0
2006-12-22 15:20:00,18.0,18.0,17.99,17.99,5300.0,18.0,18.0,17.99,17.99,5300.0
2006-12-22 15:25:00,17.99,18.02,17.98,18.01,21300.0,17.99,18.02,17.98,18.01,21300.0
2006-12-22 15:30:00,18.01,18.01,17.98,17.98,12900.0,18.01,18.01,17.98,17.98,12900.0
2006-12-22 15:35:00,17.98,17.99,17.98,17.99,9000.0,17.98,17.99,17.98,17.99,9000.0
2006-12-22 15:40:00,17.98,17.98,17.96,17.97,11800.0,17.98,17.98,17.96,17.97,11800.0
2006-12-22 15:45:00,17.97,17.98,17.95,17.95,29700.0,17.97,17.98,17.95,17.95,29700.0
2006-12-22 15:50:00,17.95,17.96,17.91,17.94,66700.0,17.95,17.96,17.91,17.94,66700.0
2006-12-22 15:55:00,17.94,17.96,17.92,17.92,85700.0,17.94,17.96,17.92,17.92,85700.0
2006-12-26 09:30:00,17.93,17.94,17.86,17.9,21100.0,17.93,17.94,17.86,17.9,21100.0
2006-12-26 09:35:00,17.87,17.88,17.83,17.84,11600.0,17.87,17.88,17.83,17.84,11600.0
2006-12-26 09:40:00,17.85,17.87,17.83,17.87,13200.0,17.85,17.87,17.83,17.87,13200.0
2006-12-26 09:45:00,17.87,17.93,17.87,17.91,17700.0,17.87,17.93,17.87,17.91,17700.0
2006-12-26 09:50:00,17.92,17.96,17.88,17.95,21200.0,17.92,17.96,17.88,17.95,21200.0
2006-12-26 09:55:00,17.95,17.98,17.89,17.98,26900.0,17.95,17.98,17.89,17.98,26900.0
2006-12-26 10:00:00,17.97,17.99,17.97,17.99,7300.0,17.97,17.99,17.97,17.99,7300.0
2006-12-26 10:05:00,17.98,17.98,17.97,17.98,8000.0,17.98,17.98,17.97,17.98,8000.0
2006-12-26 10:10:00,17.98,17.98,17.94,17.94,10500.0,17.98,17.98,17.94,17.94,10500.0
2006-12-26 10:15:00,17.95,17.95,17.94,17.95,5500.0,17.95,17.95,17.94,17.95,5500.0
2006-12-26 10:20:00,17.94,17.95,17.94,17.95,5900.0,17.94,17.95,17.94,17.95,5900.0
2006-12-26 10:25:00,17.96,17.97,17.95,17.97,3400.0,17.96,17.97,17.95,17.97,3400.0
2006-12-26 10:30:00,17.97,17.99,17.96,17.99,5300.0,17.97,17.99,17.96,17.99,5300.0
2006-12-26 10:35:00,17.98,17.99,17.98,17.99,5500.0,17.98,17.99,17.98,17.99,5500.0
2006-12-26 10:40:00,17.99,18.0,17.99,17.99,4800.0,17.99,18.0,17.99,17.99,4800.0
2006-12-26 10:45:00,17.99,17.99,17.96,17.97,11900.0,17.99,17.99,17.96,17.97,11900.0
2006-12-26 10:50:00,17.97,17.98,17.96,17.97,6200.0,17.97,17.98,17.96,17.97,6200.0
2006-12-26 10:55:00,17.98,17.98,17.97,17.97,5400.0,17.98,17.98,17.97,17.97,5400.0
2006-12-26 11:00:00,17.97,17.99,17.97,17.99,22300.0,17.97,17.99,17.97,17.99,22300.0
2006-12-26 11:05:00,17.98,17.99,17.98,17.99,6100.0,17.98,17.99,17.98,17.99,6100.0
2006-12-26 11:10:00,17.98,17.99,17.98,17.98,5900.0,17.98,17.99,17.98,17.98,5900.0
2006-12-26 11:15:00,17.98,17.99,17.98,17.98,11600.0,17.98,17.99,17.98,17.98,11600.0
2006-12-26 11:20:00,17.98,17.98,17.97,17.97,8800.0,17.98,17.98,17.97,17.97,8800.0
2006-12-26 11:25:00,17.96,17.97,17.96,17.96,2400.0,17.96,17.97,17.96,17.96,2400.0
2006-12-26 11:30:00,17.97,17.97,17.96,17.97,2800.0,17.97,17.97,17.96,17.97,2800.0
2006-12-26 11:35:00,17.96,17.98,17.96,17.96,13400.0,17.96,17.98,17.96,17.96,13400.0
2006-12-26 11:40:00,17.96,17.97,17.96,17.97,3000.0,17.96,17.97,17.96,17.97,3000.0
2006-12-26 11:45:00,17.97,17.97,17.94,17.94,15100.0,17.97,17.97,17.94,17.94,15100.0
2006-12-26 11:50:00,17.95,17.95,17.94,17.95,8100.0,17.95,17.95,17.94,17.95,8100.0
2006-12-26 11:55:00,17.95,17.95,17.94,17.94,6400.0,17.95,17.95,17.94,17.94,6400.0
2006-12-26 12:00:00,17.94,17.94,17.93,17.94,10700.0,17.94,17.94,17.93,17.94,10700.0
2006-12-26 12:05:00,17.94,17.95,17.93,17.94,10400.0,17.94,17.95,17.93,17.94,10400.0
2006-12-26 12:10:00,17.94,17.95,17.94,17.94,1600.0,17.94,17.95,17.94,17.94,1600.0
2006-12-26 12:15:00,17.95,17.95,17.94,17.94,3500.0,17.95,17.95,17.94,17.94,3500.0
2006-12-26 12:20:00,17.94,17.95,17.94,17.94,1900.0,17.94,17.95,17.94,17.94,1900.0
2006-12-26 12:25:00,17.94,17.95,17.94,17.94,2100.0,17.94,17.95,17.94,17.94,2100.0
2006-12-26 12:30:00,17.94,17.95,17.94,17.95,1500.0,17.94,17.95,17.94,17.95,1500.0
2006-12-26 12:35:00,17.95,17.95,17.94,17.95,3100.0,17.95,17.95,17.94,17.95,3100.0
2006-12-26 12:40:00,17.94,17.95,17.94,17.95,1500.0,17.94,17.95,17.94,17.95,1500.0
2006-12-26 12:45:00,17.94,17.95,17.94,17.94,4800.0,17.94,17.95,17.94,17.94,4800.0
2006-12-26 12:50:00,17.94,17.95,17.94,17.95,1600.0,17.94,17.95,17.94,17.95,1600.0
2006-12-26 12:55:00,17.95,17.95,17.94,17.95,5500.0,17.95,17.95,17.94,17.95,5500.0
2006-12-26 13:00:00,17.95,17.96,17.94,17.96,4000.0,17.95,17.96,17.94,17.96,4000.0
2006-12-26 13:05:00,17.96,17.96,17.95,17.96,6600.0,17.96,17.96,17.95,17.96,6600.0
2006-12-26 13:10:00,17.95,17.96,17.95,17.96,1800.0,17.95,17.96,17.95,17.96,1800.0
2006-12-26 13:15:00,17.96,17.96,17.95,17.96,2300.0,17.96,17.96,17.95,17.96,2300.0
2006-12-26 13:20:00,17.95,17.96,17.94,17.94,10000.0,17.95,17.96,17.94,17.94,10000.0
2006-12-26 13:25:00,17.93,17.94,17.93,17.93,11600.0,17.93,17.94,17.93,17.93,11600.0
2006-12-26 13:30:00,17.94,17.94,17.93,17.94,2300.0,17.94,17.94,17.93,17.94,2300.0
2006-12-26 13:35:00,17.94,17.94,17.93,17.94,2900.0,17.94,17.94,17.93,17.94,2900.0
2006-12-26 13:40:00,17.93,17.94,17.93,17.94,2600.0,17.93,17.94,17.93,17.94,2600.0
2006-12-26 13:45:00,17.93,17.97,17.93,17.97,12500.0,17.93,17.97,17.93,17.97,12500.0
2006-12-26 13:50:00,17.97,17.98,17.97,17.98,10300.0,17.97,17.98,17.97,17.98,10300.0
2006-12-26 13:55:00,17.98,17.98,17.96,17.97,11700.0,17.98,17.98,17.96,17.97,11700.0
2006-12-26 14:00:00,17.96,17.96,17.95,17.95,14300.0,17.96,17.96,17.95,17.95,14300.0
2006-12-26 14:05:00,17.95,17.96,17.95,17.95,3100.0,17.95,17.96,17.95,17.95,3100.0
2006-12-26 14:10:00,17.96,17.96,17.93,17.94,13800.0,17.96,17.96,17.93,17.94,13800.0
2006-12-26 14:15:00,17.94,17.95,17.93,17.95,10300.0,17.94,17.95,17.93,17.95,10300.0
2006-12-26 14:20:00,17.95,17.95,17.94,17.95,5000.0,17.95,17.95,17.94,17.95,5000.0
2006-12-26 14:25:00,17.94,17.95,17.94,17.94,2500.0,17.94,17.95,17.94,17.94,2500.0
2006-12-26 14:30:00,17.94,17.95,17.94,17.94,2700.0,17.94,17.95,17.94,17.94,2700.0
2006-12-26 14:35:00,17.95,17.96,17.94,17.96,5200.0,17.95,17.96,17.94,17.96,5200.0
2006-12-26 14:40:00,17.96,17.96,17.95,17.96,6100.0,17.96,17.96,17.95,17.96,6100.0
2006-12-26 14:45:00,17.96,17.96,17.94,17.94,10000.0,17.96,17.96,17.94,17.94,10000.0
2006-12-26 14:50:00,17.95,17.95,17.92,17.92,9000.0,17.95,17.95,17.92,17.92,9000.0
2006-12-26 14:55:00,17.92,17.94,17.92,17.94,8400.0,17.92,17.94,17.92,17.94,8400.0
2006-12-26 15:00:00,17.94,17.95,17.93,17.95,12200.0,17.94,17.95,17.93,17.95,12200.0
2006-12-26 15:05:00,17.95,17.96,17.94,17.95,6200.0,17.95,17.96,17.94,17.95,6200.0
2006-12-26 15:10:00,17.96,17.96,17.95,17.96,2900.0,17.96,17.96,17.95,17.96,2900.0
2006-12-26 15:15:00,17.95,17.95,17.94,17.95,13400.0,17.95,17.95,17.94,17.95,13400.0
2006-12-26 15:20:00,17.95,17.95,17.94,17.94,8100.0,17.95,17.95,17.94,17.94,8100.0
2006-12-26 15:25:00,17.94,17.95,17.94,17.94,11300.0,17.94,17.95,17.94,17.94,11300.0
2006-12-26 15:30:00,17.95,17.95,17.94,17.94,7600.0,17.95,17.95,17.94,17.94,7600.0
2006-12-26 15:35:00,17.95,17.95,17.94,17.94,49000.0,17.95,17.95,17.94,17.94,49000.0
2006-12-26 15:40:00,17.94,17.95,17.93,17.95,15400.0,17.94,17.95,17.93,17.95,15400.0
2006-12-26 15:45:00,17.95,17.97,17.94,17.96,66400.0,17.95,17.97,17.94,17.96,66400.0
2006-12-26 15:50:00,17.96,17.98,17.93,17.94,56100.0,17.96,17.98,17.93,17.94,56100.0
2006-12-26 15:55:00,17.95,17.96,17.94,17.96,68600.0,17.95,17.96,17.94,17.96,68600.0
2006-12-27 09:30:00,17.95,18.0,17.92,17.95,117100.0,17.95,18.0,17.92,17.95,117100.0
2006-12-27 09:35:00,17.95,17.96,17.91,17.95,32100.0,17.95,17.96,17.91,17.95,32100.0
2006-12-27 09:40:00,17.94,17.97,17.94,17.96,19500.0,17.94,17.97,17.94,17.96,19500.0
2006-12-27 09:45:00,17.96,17.99,17.95,17.98,14400.0,17.96,17.99,17.95,17.98,14400.0
2006-12-27 09:50:00,17.98,18.0,17.97,17.99,17700.0,17.98,18.0,17.97,17.99,17700.0
2006-12-27 09:55:00,18.0,18.0,17.98,17.99,12400.0,18.0,18.0,17.98,17.99,12400.0
2006-12-27 10:00:00,18.0,18.0,17.98,17.99,28800.0,18.0,18.0,17.98,17.99,28800.0
2006-12-27 10:05:00,17.98,18.0,17.97,17.98,37700.0,17.98,18.0,17.97,17.98,37700.0
2006-12-27 10:10:00,17.98,17.98,17.94,17.95,141000.0,17.98,17.98,17.94,17.95,141000.0
2006-12-27 10:15:00,17.95,17.95,17.9,17.9,114900.0,17.95,17.95,17.9,17.9,114900.0
2006-12-27 10:20:00,17.91,17.95,17.89,17.94,71600.0,17.91,17.95,17.89,17.94,71600.0
2006-12-27 10:25:00,17.95,17.96,17.94,17.95,36300.0,17.95,17.96,17.94,17.95,36300.0
2006-12-27 10:30:00,17.95,17.96,17.94,17.95,9700.0,17.95,17.96,17.94,17.95,9700.0
2006-12-27 10:35:00,17.96,17.96,17.93,17.95,27800.0,17.96,17.96,17.93,17.95,27800.0
2006-12-27 10:40:00,17.96,17.99,17.95,17.99,33100.0,17.96,17.99,17.95,17.99,33100.0
2006-12-27 10:45:00,17.99,18.01,17.99,18.0,17000.0,17.99,18.01,17.99,18.0,17000.0
2006-12-27 10:50:00,18.0,18.02,18.0,18.02,7100.0,18.0,18.02,18.0,18.02,7100.0
2006-12-27 10:55:00,18.02,18.04,18.01,18.04,17300.0,18.02,18.04,18.01,18.04,17300.0
2006-12-27 11:00:00,18.04,18.08,18.03,18.05,45700.0,18.04,18.08,18.03,18.05,45700.0
2006-12-27 11:05:00,18.05,18.08,18.05,18.07,14100.0,18.05,18.08,18.05,18.07,14100.0
2006-12-27 11:10:00,18.08,18.08,18.07,18.08,19400.0,18.08,18.08,18.07,18.08,19400.0
2006-12-27 11:15:00,18.07,18.07,18.03,18.03,31400.0,18.07,18.07,18.03,18.03,31400.0
2006-12-27 11:20:00,18.03,18.04,18.03,18.04,10000.0,18.03,18.04,18.03,18.04,10000.0
2006-12-27 11:25:00,18.03,18.04,18.01,18.02,20500.0,18.03,18.04,18.01,18.02,20500.0
2006-12-27 11:30:00,18.02,18.02,17.99,17.99,12300.0,18.02,18.02,17.99,17.99,12300.0
2006-12-27 11:35:00,18.0,18.0,17.99,18.0,8900.0,18.0,18.0,17.99,18.0,8900.0
2006-12-27 11:40:00,17.99,17.99,17.93,17.93,36300.0,17.99,17.99,17.93,17.93,36300.0
2006-12-27 11:45:00,17.94,17.94,17.93,17.93,13400.0,17.94,17.94,17.93,17.93,13400.0
2006-12-27 11:50:00,17.93,17.94,17.91,17.91,45500.0,17.93,17.94,17.91,17.91,45500.0
2006-12-27 11:55:00,17.92,17.93,17.91,17.93,9100.0,17.92,17.93,17.91,17.93,9100.0
2006-12-27 12:00:00,17.93,17.93,17.92,17.92,8800.0,17.93,17.93,17.92,17.92,8800.0
2006-12-27 12:05:00,17.93,17.93,17.92,17.93,4300.0,17.93,17.93,17.92,17.93,4300.0
2006-12-27 12:10:00,17.92,17.93,17.92,17.92,4600.0,17.92,17.93,17.92,17.92,4600.0
2006-12-27 12:15:00,17.93,17.93,17.86,17.89,101800.0,17.93,17.93,17.86,17.89,101800.0
2006-12-27 12:20:00,17.89,17.9,17.89,17.9,8200.0,17.89,17.9,17.89,17.9,8200.0
2006-12-27 12:25:00,17.89,17.91,17.89,17.89,11400.0,17.89,17.91,17.89,17.89,11400.0
2006-12-27 12:30:00,17.9,17.91,17.89,17.89,24400.0,17.9,17.91,17.89,17.89,24400.0
2006-12-27 12:35:00,17.89,17.9,17.88,17.89,30800.0,17.89,17.9,17.88,17.89,30800.0
2006-12-27 12:40:00,17.89,17.9,17.89,17.9,8200.0,17.89,17.9,17.89,17.9,8200.0
2006-12-27 12:45:00,17.9,17.9,17.86,17.87,21700.0,17.9,17.9,17.86,17.87,21700.0
2006-12-27 12:50:00,17.87,17.88,17.84,17.84,49100.0,17.87,17.88,17.84,17.84,49100.0
2006-12-27 12:55:00,17.85,17.86,17.82,17.86,53800.0,17.85,17.86,17.82,17.86,53800.0
2006-12-27 13:00:00,17.86,17.86,17.85,17.85,21100.0,17.86,17.86,17.85,17.85,21100.0
2006-12-27 13:05:00,17.85,17.88,17.84,17.88,26400.0,17.85,17.88,17.84,17.88,26400.0
2006-12-27 13:10:00,17.88,17.9,17.87,17.89,41000.0,17.88,17.9,17.87,17.89,41000.0
2006-12-27 13:15:00,17.88,17.91,17.88,17.9,4700.0,17.88,17.91,17.88,17.9,4700.0
2006-12-27 13:20:00,17.91,17.93,17.9,17.93,39000.0,17.91,17.93,17.9,17.93,39000.0
2006-12-27 13:25:00,17.93,17.95,17.92,17.95,9600.0,17.93,17.95,17.92,17.95,9600.0
2006-12-27 13:30:00,17.94,17.95,17.94,17.95,26700.0,17.94,17.95,17.94,17.95,26700.0
2006-12-27 13:35:00,17.94,17.95,17.94,17.95,5900.0,17.94,17.95,17.94,17.95,5900.0
2006-12-27 13:40:00,17.94,17.95,17.94,17.95,10700.0,17.94,17.95,17.94,17.95,10700.0
2006-12-27 13:45:00,17.94,17.95,17.91,17.94,38500.0,17.94,17.95,17.91,17.94,38500.0
2006-12-27 13:50:00,17.95,17.99,17.94,17.99,48400.0,17.95,17.99,17.94,17.99,48400.0
2006-12-27 13:55:00,17.99,18.0,17.99,18.0,37700.0,17.99,18.0,17.99,18.0,37700.0
2006-12-27 14:00:00,17.99,18.03,17.99,18.01,14400.0,17.99,18.03,17.99,18.01,14400.0
2006-12-27 14:05:00,18.0,18.01,17.99,18.01,17800.0,18.0,18.01,17.99,18.01,17800.0
2006-12-27 14:10:00,18.01,18.03,18.01,18.03,6800.0,18.01,18.03,18.01,18.03,6800.0
2006-12-27 14:15:00,18.02,18.03,18.02,18.03,4600.0,18.02,18.03,18.02,18.03,4600.0
2006-12-27 14:20:00,18.02,18.05,18.02,18.05,18400.0,18.02,18.05,18.02,18.05,18400.0
2006-12-27 14:25:00,18.05,18.07,18.05,18.06,61200.0,18.05,18.07,18.05,18.06,61200.0
2006-12-27 14:30:00,18.07,18.08,18.06,18.08,24700.0,18.07,18.08,18.06,18.08,24700.0
2006-12-27 14:35:00,18.08,18.08,18.07,18.08,3200.0,18.08,18.08,18.07,18.08,3200.0
2006-12-27 14:40:00,18.07,18.11,18.07,18.1,42100.0,18.07,18.11,18.07,18.1,42100.0
2006-12-27 14:45:00,18.1,18.11,18.1,18.1,9900.0,18.1,18.11,18.1,18.1,9900.0
2006-12-27 14:50:00,18.11,18.13,18.1,18.13,27500.0,18.11,18.13,18.1,18.13,27500.0
2006-12-27 14:55:00,18.13,18.13,18.12,18.12,10700.0,18.13,18.13,18.12,18.12,10700.0
2006-12-27 15:00:00,18.13,18.14,18.12,18.13,32200.0,18.13,18.14,18.12,18.13,32200.0
2006-12-27 15:05:00,18.13,18.14,18.12,18.13,11500.0,18.13,18.14,18.12,18.13,11500.0
2006-12-27 15:10:00,18.12,18.15,18.12,18.13,35300.0,18.12,18.15,18.12,18.13,35300.0
2006-12-27 15:15:00,18.13,18.14,18.12,18.13,20100.0,18.13,18.14,18.12,18.13,20100.0
2006-12-27 15:20:00,18.13,18.13,18.12,18.12,11400.0,18.13,18.13,18.12,18.12,11400.0
2006-12-27 15:25:00,18.12,18.13,18.1,18.1,18700.0,18.12,18.13,18.1,18.1,18700.0
2006-12-27 15:30:00,18.11,18.11,18.1,18.11,63200.0,18.11,18.11,18.1,18.11,63200.0
2006-12-27 15:35:00,18.1,18.15,18.1,18.15,94500.0,18.1,18.15,18.1,18.15,94500.0
2006-12-27 15:40:00,18.14,18.2,18.14,18.19,77000.0,18.14,18.2,18.14,18.19,77000.0
2006-12-27 15:45:00,18.19,18.21,18.18,18.19,62600.0,18.19,18.21,18.18,18.19,62600.0
2006-12-27 15:50:00,18.2,18.21,18.19,18.21,118700.0,18.2,18.21,18.19,18.21,118700.0
2006-12-27 15:55:00,18.21,18.21,18.16,18.16,129500.0,18.21,18.21,18.16,18.16,129500.0
2006-12-28 09:30:00,18.1,18.11,17.98,17.99,57100.0,18.1,18.11,17.98,17.99,57100.0
2006-12-28 09:35:00,17.99,18.04,17.97,17.97,43000.0,17.99,18.04,17.97,17.97,43000.0
2006-12-28 09:40:00,17.98,18.0,17.95,17.95,21100.0,17.98,18.0,17.95,17.95,21100.0
2006-12-28 09:45:00,17.96,17.96,17.88,17.9,46300.0,17.96,17.96,17.88,17.9,46300.0
2006-12-28 09:50:00,17.9,17.92,17.83,17.84,45800.0,17.9,17.92,17.83,17.84,45800.0
2006-12-28 09:55:00,17.84,17.91,17.84,17.86,44700.0,17.84,17.91,17.84,17.86,44700.0
2006-12-28 10:00:00,17.86,17.9,17.84,17.86,35300.0,17.86,17.9,17.84,17.86,35300.0
2006-12-28 10:05:00,17.86,17.93,17.85,17.88,41100.0,17.86,17.93,17.85,17.88,41100.0
2006-12-28 10:10:00,17.89,17.9,17.86,17.86,23000.0,17.89,17.9,17.86,17.86,23000.0
2006-12-28 10:15:00,17.87,17.89,17.85,17.86,51600.0,17.87,17.89,17.85,17.86,51600.0
2006-12-28 10:20:00,17.87,17.88,17.86,17.87,12600.0,17.87,17.88,17.86,17.87,12600.0
2006-12-28 10:25:00,17.87,17.87,17.85,17.85,28400.0,17.87,17.87,17.85,17.85,28400.0
2006-12-28 10:30:00,17.85,17.85,17.84,17.85,16600.0,17.85,17.85,17.84,17.85,16600.0
2006-12-28 10:35:00,17.85,17.87,17.85,17.87,18600.0,17.85,17.87,17.85,17.87,18600.0
2006-12-28 10:40:00,17.87,17.88,17.86,17.86,14300.0,17.87,17.88,17.86,17.86,14300.0
2006-12-28 10:45:00,17.85,17.88,17.85,17.88,29300.0,17.85,17.88,17.85,17.88,29300.0
2006-12-28 10:50:00,17.88,17.88,17.87,17.87,14700.0,17.88,17.88,17.87,17.87,14700.0
2006-12-28 10:55:00,17.88,17.92,17.88,17.91,39800.0,17.88,17.92,17.88,17.91,39800.0
2006-12-28 11:00:00,17.91,17.91,17.89,17.89,22500.0,17.91,17.91,17.89,17.89,22500.0
2006-12-28 11:05:00,17.9,17.92,17.89,17.91,30000.0,17.9,17.92,17.89,17.91,30000.0
2006-12-28 11:10:00,17.9,17.91,17.89,17.89,17000.0,17.9,17.91,17.89,17.89,17000.0
2006-12-28 11:15:00,17.89,17.91,17.89,17.9,27800.0,17.89,17.91,17.89,17.9,27800.0
2006-12-28 11:20:00,17.9,17.91,17.9,17.91,29200.0,17.9,17.91,17.9,17.91,29200.0
2006-12-28 11:25:00,17.91,17.92,17.9,17.92,42600.0,17.91,17.92,17.9,17.92,42600.0
2006-12-28 11:30:00,17.9,17.92,17.9,17.92,9900.0,17.9,17.92,17.9,17.92,9900.0
2006-12-28 11:35:00,17.92,17.92,17.91,17.92,10000.0,17.92,17.92,17.91,17.92,10000.0
2006-12-28 11:40:00,17.91,17.92,17.91,17.92,4400.0,17.91,17.92,17.91,17.92,4400.0
2006-12-28 11:45:00,17.91,17.92,17.89,17.9,60200.0,17.91,17.92,17.89,17.9,60200.0
2006-12-28 11:50:00,17.91,17.93,17.91,17.93,48100.0,17.91,17.93,17.91,17.93,48100.0
2006-12-28 11:55:00,17.92,17.93,17.92,17.93,2900.0,17.92,17.93,17.92,17.93,2900.0
2006-12-28 12:00:00,17.92,17.92,17.89,17.89,23600.0,17.92,17.92,17.89,17.89,23600.0
2006-12-28 12:05:00,17.9,17.9,17.89,17.9,7700.0,17.9,17.9,17.89,17.9,7700.0
2006-12-28 12:10:00,17.89,17.9,17.89,17.9,10100.0,17.89,17.9,17.89,17.9,10100.0
2006-12-28 12:15:00,17.89,17.9,17.89,17.9,3500.0,17.89,17.9,17.89,17.9,3500.0
2006-12-28 12:20:00,17.9,17.92,17.9,17.92,45600.0,17.9,17.92,17.9,17.92,45600.0
2006-12-28 12:25:00,17.91,17.95,17.91,17.95,48500.0,17.91,17.95,17.91,17.95,48500.0
2006-12-28 12:30:00,17.94,17.95,17.94,17.95,17700.0,17.94,17.95,17.94,17.95,17700.0
2006-12-28 12:35:00,17.94,17.95,17.93,17.94,14900.0,17.94,17.95,17.93,17.94,14900.0
2006-12-28 12:40:00,17.93,17.94,17.93,17.94,800.0,17.93,17.94,17.93,17.94,800.0
2006-12-28 12:45:00,17.94,17.94,17.88,17.89,31800.0,17.94,17.94,17.88,17.89,31800.0
2006-12-28 12:50:00,17.89,17.89,17.88,17.88,12700.0,17.89,17.89,17.88,17.88,12700.0
2006-12-28 12:55:00,17.89,17.89,17.88,17.88,5200.0,17.89,17.89,17.88,17.88,5200.0
2006-12-28 13:00:00,17.89,17.89,17.87,17.87,19200.0,17.89,17.89,17.87,17.87,19200.0
2006-12-28 13:05:00,17.87,17.88,17.85,17.87,13400.0,17.87,17.88,17.85,17.87,13400.0
2006-12-28 13:10:00,17.88,17.9,17.87,17.9,8200.0,17.88,17.9,17.87,17.9,8200.0
2006-12-28 13:15:00,17.89,17.9,17.89,17.9,4200.0,17.89,17.9,17.89,17.9,4200.0
2006-12-28 13:20:00,17.9,17.9,17.85,17.85,61000.0,17.9,17.9,17.85,17.85,61000.0
2006-12-28 13:25:00,17.85,17.88,17.83,17.84,47200.0,17.85,17.88,17.83,17.84,47200.0
2006-12-28 13:30:00,17.84,17.86,17.83,17.86,32100.0,17.84,17.86,17.83,17.86,32100.0
2006-12-28 13:35:00,17.86,17.87,17.86,17.87,8600.0,17.86,17.87,17.86,17.87,8600.0
2006-12-28 13:40:00,17.87,17.87,17.85,17.86,21600.0,17.87,17.87,17.85,17.86,21600.0
2006-12-28 13:45:00,17.86,17.86,17.85,17.85,16600.0,17.86,17.86,17.85,17.85,16600.0
2006-12-28 13:50:00,17.86,17.86,17.84,17.84,12100.0,17.86,17.86,17.84,17.84,12100.0
2006-12-28 13:55:00,17.84,17.85,17.82,17.83,13800.0,17.84,17.85,17.82,17.83,13800.0
2006-12-28 14:00:00,17.83,17.83,17.82,17.83,3300.0,17.83,17.83,17.82,17.83,3300.0
2006-12-28 14:05:00,17.83,17.83,17.79,17.81,56800.0,17.83,17.83,17.79,17.81,56800.0
2006-12-28 14:10:00,17.81,17.83,17.81,17.83,20600.0,17.81,17.83,17.81,17.83,20600.0
2006-12-28 14:15:00,17.83,17.85,17.83,17.85,12200.0,17.83,17.85,17.83,17.85,12200.0
2006-12-28 14:20:00,17.85,17.85,17.81,17.82,39100.0,17.85,17.85,17.81,17.82,39100.0
2006-12-28 14:25:00,17.82,17.82,17.81,17.82,9900.0,17.82,17.82,17.81,17.82,9900.0
2006-12-28 14:30:00,17.82,17.83,17.81,17.83,56600.0,17.82,17.83,17.81,17.83,56600.0
2006-12-28 14:35:00,17.84,17.85,17.83,17.83,18700.0,17.84,17.85,17.83,17.83,18700.0
2006-12-28 14:40:00,17.84,17.84,17.83,17.84,17000.0,17.84,17.84,17.83,17.84,17000.0
2006-12-28 14:45:00,17.84,17.86,17.83,17.86,24200.0,17.84,17.86,17.83,17.86,24200.0
2006-12-28 14:50:00,17.86,17.86,17.84,17.84,26800.0,17.86,17.86,17.84,17.84,26800.0
2006-12-28 14:55:00,17.84,17.86,17.83,17.86,18300.0,17.84,17.86,17.83,17.86,18300.0
2006-12-28 15:00:00,17.86,17.87,17.85,17.86,15900.0,17.86,17.87,17.85,17.86,15900.0
2006-12-28 15:05:00,17.86,17.86,17.84,17.85,21400.0,17.86,17.86,17.84,17.85,21400.0
2006-12-28 15:10:00,17.85,17.89,17.84,17.89,14800.0,17.85,17.89,17.84,17.89,14800.0
2006-12-28 15:15:00,17.89,17.9,17.88,17.9,7900.0,17.89,17.9,17.88,17.9,7900.0
2006-12-28 15:20:00,17.89,17.9,17.89,17.89,25900.0,17.89,17.9,17.89,17.89,25900.0
2006-12-28 15:25:00,17.88,17.89,17.88,17.89,6000.0,17.88,17.89,17.88,17.89,6000.0
2006-12-28 15:30:00,17.88,17.89,17.86,17.88,26800.0,17.88,17.89,17.86,17.88,26800.0
2006-12-28 15:35:00,17.88,17.88,17.87,17.88,19300.0,17.88,17.88,17.87,17.88,19300.0
2006-12-28 15:40:00,17.88,17.88,17.87,17.88,16100.0,17.88,17.88,17.87,17.88,16100.0
2006-12-28 15:45:00,17.88,17.88,17.86,17.86,28100.0,17.88,17.88,17.86,17.86,28100.0
2006-12-28 15:50:00,17.86,17.87,17.86,17.87,19100.0,17.86,17.87,17.86,17.87,19100.0
2006-12-28 15:55:00,17.86,17.87,17.82,17.83,70400.0,17.86,17.87,17.82,17.83,70400.0
2006-12-29 09:30:00,17.78,17.8,17.73,17.73,37700.0,17.78,17.8,17.73,17.73,37700.0
2006-12-29 09:35:00,17.74,17.86,17.74,17.86,14800.0,17.74,17.86,17.74,17.86,14800.0
2006-12-29 09:40:00,17.87,17.88,17.85,17.87,9200.0,17.87,17.88,17.85,17.87,9200.0
2006-12-29 09:45:00,17.87,17.91,17.85,17.91,13500.0,17.87,17.91,17.85,17.91,13500.0
2006-12-29 09:50:00,17.9,17.98,17.88,17.93,37900.0,17.9,17.98,17.88,17.93,37900.0
2006-12-29 09:55:00,17.93,18.05,17.92,18.04,39800.0,17.93,18.05,17.92,18.04,39800.0
2006-12-29 10:00:00,18.04,18.12,17.99,17.99,54700.0,18.04,18.12,17.99,17.99,54700.0
2006-12-29 10:05:00,17.99,18.05,17.98,18.04,13400.0,17.99,18.05,17.98,18.04,13400.0
2006-12-29 10:10:00,18.03,18.04,18.01,18.03,15000.0,18.03,18.04,18.01,18.03,15000.0
2006-12-29 10:15:00,18.03,18.04,17.98,17.99,14000.0,18.03,18.04,17.98,17.99,14000.0
2006-12-29 10:20:00,18.0,18.04,18.0,18.0,11400.0,18.0,18.04,18.0,18.0,11400.0
2006-12-29 10:25:00,18.0,18.01,17.99,17.99,14100.0,18.0,18.01,17.99,17.99,14100.0
2006-12-29 10:30:00,17.99,18.03,17.97,18.01,16900.0,17.99,18.03,17.97,18.01,16900.0
2006-12-29 10:35:00,18.0,18.01,17.93,17.93,24900.0,18.0,18.01,17.93,17.93,24900.0
2006-12-29 10:40:00,17.94,17.94,17.88,17.92,28200.0,17.94,17.94,17.88,17.92,28200.0
2006-12-29 10:45:00,17.91,17.92,17.9,17.92,11000.0,17.91,17.92,17.9,17.92,11000.0
2006-12-29 10:50:00,17.92,17.95,17.92,17.95,12500.0,17.92,17.95,17.92,17.95,12500.0
2006-12-29 10:55:00,17.94,17.95,17.94,17.95,6300.0,17.94,17.95,17.94,17.95,6300.0
2006-12-29 11:00:00,17.94,17.96,17.93,17.95,17000.0,17.94,17.96,17.93,17.95,17000.0
2006-12-29 11:05:00,17.94,17.95,17.93,17.94,7200.0,17.94,17.95,17.93,17.94,7200.0
2006-12-29 11:10:00,17.93,17.95,17.93,17.94,5300.0,17.93,17.95,17.93,17.94,5300.0
2006-12-29 11:15:00,17.93,17.96,17.93,17.95,23600.0,17.93,17.96,17.93,17.95,23600.0
2006-12-29 11:20:00,17.95,17.95,17.94,17.95,2900.0,17.95,17.95,17.94,17.95,2900.0
2006-12-29 11:25:00,17.95,17.95,17.93,17.93,11300.0,17.95,17.95,17.93,17.93,11300.0
2006-12-29 11:30:00,17.94,17.95,17.93,17.95,5500.0,17.94,17.95,17.93,17.95,5500.0
2006-12-29 11:35:00,17.95,17.96,17.94,17.95,11300.0,17.95,17.96,17.94,17.95,11300.0
2006-12-29 11:40:00,17.96,17.97,17.95,17.97,6100.0,17.96,17.97,17.95,17.97,6100.0
2006-12-29 11:45:00,17.97,17.99,17.96,17.98,10500.0,17.97,17.99,17.96,17.98,10500.0
2006-12-29 11:50:00,17.98,17.99,17.94,17.94,17200.0,17.98,17.99,17.94,17.94,17200.0
2006-12-29 11:55:00,17.95,17.96,17.94,17.95,7200.0,17.95,17.96,17.94,17.95,7200.0
2006-12-29 12:00:00,17.96,17.96,17.94,17.95,6500.0,17.96,17.96,17.94,17.95,6500.0
2006-12-29 12:05:00,17.95,17.96,17.94,17.96,6900.0,17.95,17.96,17.94,17.96,6900.0
2006-12-29 12:10:00,17.95,17.98,17.95,17.97,9300.0,17.95,17.98,17.95,17.97,9300.0
2006-12-29 12:15:00,17.96,17.98,17.96,17.97,10300.0,17.96,17.98,17.96,17.97,10300.0
2006-12-29 12:20:00,17.98,17.98,17.97,17.97,10500.0,17.98,17.98,17.97,17.97,10500.0
2006-12-29 12:25:00,17.98,17.99,17.97,17.98,5900.0,17.98,17.99,17.97,17.98,5900.0
2006-12-29 12:30:00,17.99,17.99,17.97,17.98,31500.0,17.99,17.99,17.97,17.98,31500.0
2006-12-29 12:35:00,17.97,17.98,17.96,17.96,7700.0,17.97,17.98,17.96,17.96,7700.0
2006-12-29 12:40:00,17.95,17.96,17.95,17.96,2800.0,17.95,17.96,17.95,17.96,2800.0
2006-12-29 12:45:00,17.95,17.96,17.92,17.93,17000.0,17.95,17.96,17.92,17.93,17000.0
2006-12-29 12:50:00,17.93,17.93,17.91,17.91,12800.0,17.93,17.93,17.91,17.91,12800.0
2006-12-29 12:55:00,17.92,17.94,17.92,17.94,7000.0,17.92,17.94,17.92,17.94,7000.0
2006-12-29 13:00:00,17.94,17.96,17.93,17.95,6700.0,17.94,17.96,17.93,17.95,6700.0
2006-12-29 13:05:00,17.96,17.96,17.95,17.95,10100.0,17.96,17.96,17.95,17.95,10100.0
2006-12-29 13:10:00,17.96,17.96,17.95,17.95,5600.0,17.96,17.96,17.95,17.95,5600.0
2006-12-29 13:15:00,17.95,17.95,17.94,17.95,4400.0,17.95,17.95,17.94,17.95,4400.0
2006-12-29 13:20:00,17.95,17.95,17.94,17.95,11000.0,17.95,17.95,17.94,17.95,11000.0
2006-12-29 13:25:00,17.95,17.95,17.94,17.95,2000.0,17.95,17.95,17.94,17.95,2000.0
2006-12-29 13:30:00,17.95,17.95,17.92,17.92,14000.0,17.95,17.95,17.92,17.92,14000.0
2006-12-29 13:35:00,17.92,17.92,17.9,17.91,15300.0,17.92,17.92,17.9,17.91,15300.0
2006-12-29 13:40:00,17.91,17.93,17.91,17.92,8400.0,17.91,17.93,17.91,17.92,8400.0
2006-12-29 13:45:00,17.93,17.94,17.92,17.94,10300.0,17.93,17.94,17.92,17.94,10300.0
2006-12-29 13:50:00,17.94,17.95,17.94,17.94,5200.0,17.94,17.95,17.94,17.94,5200.0
2006-12-29 13:55:00,17.95,17.95,17.94,17.94,4500.0,17.95,17.95,17.94,17.94,4500.0
2006-12-29 14:00:00,17.94,17.95,17.93,17.94,37800.0,17.94,17.95,17.93,17.94,37800.0
2006-12-29 14:05:00,17.94,17.96,17.94,17.95,17800.0,17.94,17.96,17.94,17.95,17800.0
2006-12-29 14:10:00,17.94,17.95,17.93,17.93,13000.0,17.94,17.95,17.93,17.93,13000.0
2006-12-29 14:15:00,17.93,17.93,17.89,17.89,20200.0,17.93,17.93,17.89,17.89,20200.0
2006-12-29 14:20:00,17.9,17.9,17.87,17.88,14100.0,17.9,17.9,17.87,17.88,14100.0
2006-12-29 14:25:00,17.87,17.88,17.83,17.83,31000.0,17.87,17.88,17.83,17.83,31000.0
2006-12-29 14:30:00,17.83,17.84,17.8,17.83,49400.0,17.83,17.84,17.8,17.83,49400.0
2006-12-29 14:35:00,17.83,17.85,17.83,17.85,8300.0,17.83,17.85,17.83,17.85,8300.0
2006-12-29 14:40:00,17.85,17.85,17.84,17.84,6400.0,17.85,17.85,17.84,17.84,6400.0
2006-12-29 14:45:00,17.85,17.85,17.83,17.83,14800.0,17.85,17.85,17.83,17.83,14800.0
2006-12-29 14:50:00,17.84,17.84,17.83,17.84,3800.0,17.84,17.84,17.83,17.84,3800.0
2006-12-29 14:55:00,17.83,17.84,17.83,17.84,6600.0,17.83,17.84,17.83,17.84,6600.0
2006-12-29 15:00:00,17.83,17.84,17.83,17.84,3400.0,17.83,17.84,17.83,17.84,3400.0
2006-12-29 15:05:00,17.84,17.84,17.83,17.83,7300.0,17.84,17.84,17.83,17.83,7300.0
2006-12-29 15:10:00,17.84,17.87,17.84,17.84,28100.0,17.84,17.87,17.84,17.84,28100.0
2006-12-29 15:15:00,17.84,17.86,17.84,17.86,8200.0,17.84,17.86,17.84,17.86,8200.0
2006-12-29 15:20:00,17.86,17.87,17.83,17.87,38900.0,17.86,17.87,17.83,17.87,38900.0
2006-12-29 15:25:00,17.86,17.9,17.84,17.85,89200.0,17.86,17.9,17.84,17.85,89200.0
2006-12-29 15:30:00,17.85,17.88,17.84,17.85,31500.0,17.85,17.88,17.84,17.85,31500.0
2006-12-29 15:35:00,17.85,17.95,17.85,17.93,99100.0,17.85,17.95,17.85,17.93,99100.0
2006-12-29 15:40:00,17.93,17.97,17.93,17.95,156800.0,17.93,17.97,17.93,17.95,156800.0
2006-12-29 15:45:00,17.95,18.0,17.93,17.94,109800.0,17.95,18.0,17.93,17.94,109800.0
2006-12-29 15:50:00,17.95,17.96,17.9,17.91,150600.0,17.95,17.96,17.9,17.91,150600.0
2006-12-29 15:55:00,17.91,17.91,17.87,17.9,73500.0,17.91,17.91,17.87,17.9,73500.0
2007-01-03 09:30:00,17.99,18.14,17.99,18.1,71100.0,17.99,18.14,17.99,18.1,71100.0
2007-01-03 09:35:00,18.09,18.23,18.07,18.18,42500.0,18.09,18.23,18.07,18.18,42500.0
2007-01-03 09:40:00,18.21,18.23,18.14,18.14,50600.0,18.21,18.23,18.14,18.14,50600.0
2007-01-03 09:45:00,18.14,18.19,18.04,18.15,78400.0,18.14,18.19,18.04,18.15,78400.0
2007-01-03 09:50:00,18.15,18.21,18.13,18.2,104800.0,18.15,18.21,18.13,18.2,104800.0
2007-01-03 09:55:00,18.2,18.23,18.19,18.21,82600.0,18.2,18.23,18.19,18.21,82600.0
2007-01-03 10:00:00,18.2,18.27,18.2,18.2,123000.0,18.2,18.27,18.2,18.2,123000.0
2007-01-03 10:05:00,18.2,18.26,18.2,18.21,43100.0,18.2,18.26,18.2,18.21,43100.0
2007-01-03 10:10:00,18.21,18.26,18.2,18.25,195200.0,18.21,18.26,18.2,18.25,195200.0
2007-01-03 10:15:00,18.25,18.3,18.24,18.28,32800.0,18.25,18.3,18.24,18.28,32800.0
2007-01-03 10:20:00,18.28,18.28,18.23,18.25,69700.0,18.28,18.28,18.23,18.25,69700.0
2007-01-03 10:25:00,18.26,18.27,18.2,18.25,44700.0,18.26,18.27,18.2,18.25,44700.0
2007-01-03 10:30:00,18.25,18.27,18.24,18.27,69600.0,18.25,18.27,18.24,18.27,69600.0
2007-01-03 10:35:00,18.26,18.35,18.26,18.35,72800.0,18.26,18.35,18.26,18.35,72800.0
2007-01-03 10:40:00,18.35,18.41,18.33,18.41,86600.0,18.35,18.41,18.33,18.41,86600.0
2007-01-03 10:45:00,18.41,18.41,18.36,18.37,24500.0,18.41,18.41,18.36,18.37,24500.0
2007-01-03 10:50:00,18.36,18.36,18.32,18.34,55200.0,18.36,18.36,18.32,18.34,55200.0
2007-01-03 10:55:00,18.33,18.34,18.32,18.33,49300.0,18.33,18.34,18.32,18.33,49300.0
2007-01-03 11:00:00,18.33,18.33,18.31,18.32,41800.0,18.33,18.33,18.31,18.32,41800.0
2007-01-03 11:05:00,18.32,18.33,18.32,18.33,29400.0,18.32,18.33,18.32,18.33,29400.0
2007-01-03 11:10:00,18.33,18.34,18.32,18.34,27100.0,18.33,18.34,18.32,18.34,27100.0
2007-01-03 11:15:00,18.34,18.34,18.33,18.33,29500.0,18.34,18.34,18.33,18.33,29500.0
2007-01-03 11:20:00,18.33,18.34,18.33,18.33,18000.0,18.33,18.34,18.33,18.33,18000.0
2007-01-03 11:25:00,18.34,18.35,18.33,18.33,25700.0,18.34,18.35,18.33,18.33,25700.0
2007-01-03 11:30:00,18.34,18.35,18.33,18.35,28600.0,18.34,18.35,18.33,18.35,28600.0
2007-01-03 11:35:00,18.34,18.36,18.34,18.36,20900.0,18.34,18.36,18.34,18.36,20900.0
2007-01-03 11:40:00,18.35,18.37,18.35,18.37,24400.0,18.35,18.37,18.35,18.37,24400.0
2007-01-03 11:45:00,18.36,18.39,18.36,18.39,35600.0,18.36,18.39,18.36,18.39,35600.0
2007-01-03 11:50:00,18.39,18.39,18.38,18.38,8900.0,18.39,18.39,18.38,18.38,8900.0
2007-01-03 11:55:00,18.38,18.38,18.36,18.36,7800.0,18.38,18.38,18.36,18.36,7800.0
2007-01-03 12:00:00,18.36,18.36,18.33,18.33,23400.0,18.36,18.36,18.33,18.33,23400.0
2007-01-03 12:05:00,18.34,18.34,18.31,18.31,13200.0,18.34,18.34,18.31,18.31,13200.0
2007-01-03 12:10:00,18.31,18.31,18.27,18.29,44700.0,18.31,18.31,18.27,18.29,44700.0
2007-01-03 12:15:00,18.28,18.35,18.28,18.34,78700.0,18.28,18.35,18.28,18.34,78700.0
2007-01-03 12:20:00,18.35,18.37,18.35,18.37,54000.0,18.35,18.37,18.35,18.37,54000.0
2007-01-03 12:25:00,18.36,18.39,18.35,18.38,64500.0,18.36,18.39,18.35,18.38,64500.0
2007-01-03 12:30:00,18.37,18.38,18.35,18.37,53200.0,18.37,18.38,18.35,18.37,53200.0
2007-01-03 12:35:00,18.36,18.37,18.35,18.36,41300.0,18.36,18.37,18.35,18.36,41300.0
2007-01-03 12:40:00,18.35,18.38,18.35,18.38,83300.0,18.35,18.38,18.35,18.38,83300.0
2007-01-03 12:45:00,18.38,18.39,18.35,18.35,25200.0,18.38,18.39,18.35,18.35,25200.0
2007-01-03 12:50:00,18.36,18.36,18.35,18.35,8200.0,18.36,18.36,18.35,18.35,8200.0
2007-01-03 12:55:00,18.36,18.36,18.35,18.36,14400.0,18.36,18.36,18.35,18.36,14400.0
2007-01-03 13:00:00,18.35,18.36,18.35,18.35,6700.0,18.35,18.36,18.35,18.35,6700.0
2007-01-03 13:05:00,18.36,18.36,18.35,18.35,4000.0,18.36,18.36,18.35,18.35,4000.0
2007-01-03 13:10:00,18.36,18.39,18.35,18.39,142900.0,18.36,18.39,18.35,18.39,142900.0
2007-01-03 13:15:00,18.39,18.39,18.38,18.39,18700.0,18.39,18.39,18.38,18.39,18700.0
2007-01-03 13:20:00,18.39,18.39,18.38,18.38,31400.0,18.39,18.39,18.38,18.38,31400.0
2007-01-03 13:25:00,18.38,18.39,18.34,18.37,57600.0,18.38,18.39,18.34,18.37,57600.0
2007-01-03 13:30:00,18.36,18.38,18.36,18.37,15900.0,18.36,18.38,18.36,18.37,15900.0
2007-01-03 13:35:00,18.37,18.37,18.33,18.35,46800.0,18.37,18.37,18.33,18.35,46800.0
2007-01-03 13:40:00,18.35,18.35,18.34,18.34,8400.0,18.35,18.35,18.34,18.34,8400.0
2007-01-03 13:45:00,18.34,18.35,18.27,18.27,33600.0,18.34,18.35,18.27,18.27,33600.0
2007-01-03 13:50:00,18.28,18.28,18.27,18.27,26000.0,18.28,18.28,18.27,18.27,26000.0
2007-01-03 13:55:00,18.28,18.28,18.24,18.25,130100.0,18.28,18.28,18.24,18.25,130100.0
2007-01-03 14:00:00,18.26,18.3,18.23,18.24,75300.0,18.26,18.3,18.23,18.24,75300.0
2007-01-03 14:05:00,18.23,18.25,18.19,18.22,65400.0,18.23,18.25,18.19,18.22,65400.0
2007-01-03 14:10:00,18.21,18.21,17.9,17.99,94200.0,18.21,18.21,17.9,17.99,94200.0
2007-01-03 14:15:00,17.97,18.0,17.86,17.9,67100.0,17.97,18.0,17.86,17.9,67100.0
2007-01-03 14:20:00,17.9,17.97,17.88,17.95,40000.0,17.9,17.97,17.88,17.95,40000.0
2007-01-03 14:25:00,17.96,17.96,17.9,17.91,22000.0,17.96,17.96,17.9,17.91,22000.0
2007-01-03 14:30:00,17.91,17.92,17.86,17.86,23900.0,17.91,17.92,17.86,17.86,23900.0
2007-01-03 14:35:00,17.87,17.87,17.81,17.83,61100.0,17.87,17.87,17.81,17.83,61100.0
2007-01-03 14:40:00,17.83,17.84,17.68,17.71,62200.0,17.83,17.84,17.68,17.71,62200.0
2007-01-03 14:45:00,17.72,17.72,17.65,17.71,59300.0,17.72,17.72,17.65,17.71,59300.0
2007-01-03 14:50:00,17.7,17.73,17.67,17.71,51000.0,17.7,17.73,17.67,17.71,51000.0
2007-01-03 14:55:00,17.71,17.75,17.67,17.7,23800.0,17.71,17.75,17.67,17.7,23800.0
2007-01-03 15:00:00,17.69,17.72,17.68,17.71,17800.0,17.69,17.72,17.68,17.71,17800.0
2007-01-03 15:05:00,17.72,17.76,17.72,17.75,19300.0,17.72,17.76,17.72,17.75,19300.0
2007-01-03 15:10:00,17.76,17.82,17.76,17.81,34800.0,17.76,17.82,17.76,17.81,34800.0
2007-01-03 15:15:00,17.81,17.86,17.81,17.83,23900.0,17.81,17.86,17.81,17.83,23900.0
2007-01-03 15:20:00,17.82,17.9,17.82,17.9,49200.0,17.82,17.9,17.82,17.9,49200.0
2007-01-03 15:25:00,17.89,17.96,17.89,17.95,96400.0,17.89,17.96,17.89,17.95,96400.0
2007-01-03 15:30:00,17.94,17.95,17.89,17.89,17400.0,17.94,17.95,17.89,17.89,17400.0
2007-01-03 15:35:00,17.9,18.04,17.89,18.0,111100.0,17.9,18.04,17.89,18.0,111100.0
2007-01-03 15:40:00,18.01,18.11,17.99,18.04,183100.0,18.01,18.11,17.99,18.04,183100.0
2007-01-03 15:45:00,18.05,18.15,18.05,18.15,104600.0,18.05,18.15,18.05,18.15,104600.0
2007-01-03 15:50:00,18.14,18.18,18.12,18.15,159600.0,18.14,18.18,18.12,18.15,159600.0
2007-01-03 15:55:00,18.15,18.17,18.12,18.16,225600.0,18.15,18.17,18.12,18.16,225600.0
2007-01-04 09:30:00,18.17,18.17,17.91,17.95,44800.0,18.17,18.17,17.91,17.95,44800.0
2007-01-04 09:35:00,17.98,17.98,17.88,17.93,19300.0,17.98,17.98,17.88,17.93,19300.0
2007-01-04 09:40:00,17.96,17.99,17.9,17.94,33600.0,17.96,17.99,17.9,17.94,33600.0
2007-01-04 09:45:00,17.94,18.01,17.94,17.98,16200.0,17.94,18.01,17.94,17.98,16200.0
2007-01-04 09:50:00,17.98,17.99,17.87,17.9,25600.0,17.98,17.99,17.87,17.9,25600.0
2007-01-04 09:55:00,17.9,17.94,17.85,17.86,43300.0,17.9,17.94,17.85,17.86,43300.0
2007-01-04 10:00:00,17.86,17.89,17.78,17.8,60600.0,17.86,17.89,17.78,17.8,60600.0
2007-01-04 10:05:00,17.8,17.83,17.76,17.77,32000.0,17.8,17.83,17.76,17.77,32000.0
2007-01-04 10:10:00,17.77,17.78,17.74,17.74,38100.0,17.77,17.78,17.74,17.74,38100.0
2007-01-04 10:15:00,17.74,17.85,17.73,17.82,75200.0,17.74,17.85,17.73,17.82,75200.0
2007-01-04 10:20:00,17.82,17.85,17.79,17.82,183100.0,17.82,17.85,17.79,17.82,183100.0
2007-01-04 10:25:00,17.82,17.85,17.8,17.85,23700.0,17.82,17.85,17.8,17.85,23700.0
2007-01-04 10:30:00,17.85,17.87,17.81,17.84,163900.0,17.85,17.87,17.81,17.84,163900.0
2007-01-04 10:35:00,17.85,17.87,17.82,17.82,131600.0,17.85,17.87,17.82,17.82,131600.0
2007-01-04 10:40:00,17.82,17.86,17.82,17.84,27600.0,17.82,17.86,17.82,17.84,27600.0
2007-01-04 10:45:00,17.85,17.89,17.84,17.89,67100.0,17.85,17.89,17.84,17.89,67100.0
2007-01-04 10:50:00,17.89,17.97,17.88,17.9,83700.0,17.89,17.97,17.88,17.9,83700.0
2007-01-04 10:55:00,17.92,17.94,17.88,17.92,20400.0,17.92,17.94,17.88,17.92,20400.0
2007-01-04 11:00:00,17.91,17.96,17.9,17.95,38400.0,17.91,17.96,17.9,17.95,38400.0
2007-01-04 11:05:00,17.95,17.97,17.92,17.95,34900.0,17.95,17.97,17.92,17.95,34900.0
2007-01-04 11:10:00,17.95,17.95,17.83,17.89,40700.0,17.95,17.95,17.83,17.89,40700.0
2007-01-04 11:15:00,17.89,17.89,17.85,17.85,76100.0,17.89,17.89,17.85,17.85,76100.0
2007-01-04 11:20:00,17.85,17.89,17.85,17.89,26000.0,17.85,17.89,17.85,17.89,26000.0
2007-01-04 11:25:00,17.89,17.89,17.85,17.87,15500.0,17.89,17.89,17.85,17.87,15500.0
2007-01-04 11:30:00,17.87,17.89,17.85,17.88,26800.0,17.87,17.89,17.85,17.88,26800.0
2007-01-04 11:35:00,17.88,17.9,17.88,17.9,9800.0,17.88,17.9,17.88,17.9,9800.0
2007-01-04 11:40:00,17.91,17.98,17.91,17.97,131900.0,17.91,17.98,17.91,17.97,131900.0
2007-01-04 11:45:00,17.98,18.04,17.97,18.03,198400.0,17.98,18.04,17.97,18.03,198400.0
2007-01-04 11:50:00,18.04,18.05,18.01,18.02,30300.0,18.04,18.05,18.01,18.02,30300.0
2007-01-04 11:55:00,18.01,18.04,17.97,18.01,127200.0,18.01,18.04,17.97,18.01,127200.0
2007-01-04 12:00:00,18.0,18.01,17.98,17.98,16000.0,18.0,18.01,17.98,17.98,16000.0
2007-01-04 12:05:00,17.98,18.05,17.98,18.03,18800.0,17.98,18.05,17.98,18.03,18800.0
2007-01-04 12:10:00,18.02,18.05,18.02,18.03,178700.0,18.02,18.05,18.02,18.03,178700.0
2007-01-04 12:15:00,18.02,18.05,18.02,18.04,11100.0,18.02,18.05,18.02,18.04,11100.0
2007-01-04 12:20:00,18.03,18.06,18.02,18.05,20200.0,18.03,18.06,18.02,18.05,20200.0
2007-01-04 12:25:00,18.04,18.05,18.03,18.04,7700.0,18.04,18.05,18.03,18.04,7700.0
2007-01-04 12:30:00,18.03,18.07,18.02,18.07,33400.0,18.03,18.07,18.02,18.07,33400.0
2007-01-04 12:35:00,18.07,18.09,18.06,18.07,23500.0,18.07,18.09,18.06,18.07,23500.0
2007-01-04 12:40:00,18.06,18.07,18.06,18.07,10800.0,18.06,18.07,18.06,18.07,10800.0
2007-01-04 12:45:00,18.06,18.06,18.05,18.05,10300.0,18.06,18.06,18.05,18.05,10300.0
2007-01-04 12:50:00,18.05,18.07,18.04,18.06,17900.0,18.05,18.07,18.04,18.06,17900.0
2007-01-04 12:55:00,18.07,18.09,18.06,18.08,7600.0,18.07,18.09,18.06,18.08,7600.0
2007-01-04 13:00:00,18.08,18.09,18.07,18.09,11800.0,18.08,18.09,18.07,18.09,11800.0
2007-01-04 13:05:00,18.08,18.09,18.07,18.07,8400.0,18.08,18.09,18.07,18.07,8400.0
2007-01-04 13:10:00,18.07,18.09,18.07,18.09,5100.0,18.07,18.09,18.07,18.09,5100.0
2007-01-04 13:15:00,18.08,18.09,18.07,18.07,19600.0,18.08,18.09,18.07,18.07,19600.0
2007-01-04 13:20:00,18.07,18.08,18.03,18.04,22500.0,18.07,18.08,18.03,18.04,22500.0
2007-01-04 13:25:00,18.02,18.05,17.97,18.02,67000.0,18.02,18.05,17.97,18.02,67000.0
2007-01-04 13:30:00,18.01,18.03,17.99,17.99,11500.0,18.01,18.03,17.99,17.99,11500.0
2007-01-04 13:35:00,17.99,18.07,17.99,18.07,19900.0,17.99,18.07,17.99,18.07,19900.0
2007-01-04 13:40:00,18.06,18.07,18.01,18.01,11200.0,18.06,18.07,18.01,18.01,11200.0
2007-01-04 13:45:00,17.99,18.0,17.95,17.95,18800.0,17.99,18.0,17.95,17.95,18800.0
2007-01-04 13:50:00,17.96,17.98,17.95,17.98,20700.0,17.96,17.98,17.95,17.98,20700.0
2007-01-04 13:55:00,17.98,18.02,17.98,18.01,20900.0,17.98,18.02,17.98,18.01,20900.0
2007-01-04 14:00:00,18.01,18.04,18.01,18.03,10700.0,18.01,18.04,18.01,18.03,10700.0
2007-01-04 14:05:00,18.03,18.03,17.99,17.99,17700.0,18.03,18.03,17.99,17.99,17700.0
2007-01-04 14:10:00,18.0,18.05,18.0,18.02,19100.0,18.0,18.05,18.0,18.02,19100.0
2007-01-04 14:15:00,18.03,18.05,18.02,18.04,4400.0,18.03,18.05,18.02,18.04,4400.0
2007-01-04 14:20:00,18.03,18.04,18.0,18.01,11300.0,18.03,18.04,18.0,18.01,11300.0
2007-01-04 14:25:00,18.01,18.03,18.0,18.03,15300.0,18.01,18.03,18.0,18.03,15300.0
2007-01-04 14:30:00,18.03,18.13,18.01,18.07,75400.0,18.03,18.13,18.01,18.07,75400.0
2007-01-04 14:35:00,18.11,18.11,18.01,18.01,31600.0,18.11,18.11,18.01,18.01,31600.0
2007-01-04 14:40:00,18.02,18.1,18.0,18.07,31100.0,18.02,18.1,18.0,18.07,31100.0
2007-01-04 14:45:00,18.07,18.09,18.03,18.09,22700.0,18.07,18.09,18.03,18.09,22700.0
2007-01-04 14:50:00,18.09,18.14,18.08,18.11,37900.0,18.09,18.14,18.08,18.11,37900.0
2007-01-04 14:55:00,18.11,18.13,18.05,18.09,33400.0,18.11,18.13,18.05,18.09,33400.0
2007-01-04 15:00:00,18.1,18.1,18.05,18.06,13700.0,18.1,18.1,18.05,18.06,13700.0
2007-01-04 15:05:00,18.07,18.11,18.06,18.07,83500.0,18.07,18.11,18.06,18.07,83500.0
2007-01-04 15:10:00,18.07,18.13,18.07,18.1,33600.0,18.07,18.13,18.07,18.1,33600.0
2007-01-04 15:15:00,18.11,18.11,18.07,18.09,13600.0,18.11,18.11,18.07,18.09,13600.0
2007-01-04 15:20:00,18.1,18.1,18.08,18.09,10200.0,18.1,18.1,18.08,18.09,10200.0
2007-01-04 15:25:00,18.09,18.11,18.08,18.08,16200.0,18.09,18.11,18.08,18.08,16200.0
2007-01-04 15:30:00,18.08,18.12,18.08,18.12,10500.0,18.08,18.12,18.08,18.12,10500.0
2007-01-04 15:35:00,18.11,18.14,18.11,18.14,11700.0,18.11,18.14,18.11,18.14,11700.0
2007-01-04 15:40:00,18.14,18.14,18.1,18.11,28700.0,18.14,18.14,18.1,18.11,28700.0
2007-01-04 15:45:00,18.11,18.12,18.07,18.07,25100.0,18.11,18.12,18.07,18.07,25100.0
2007-01-04 15:50:00,18.08,18.08,18.05,18.05,55800.0,18.08,18.08,18.05,18.05,55800.0
2007-01-04 15:55:00,18.05,18.05,18.0,18.02,90000.0,18.05,18.05,18.0,18.02,90000.0
2007-01-05 09:30:00,18.05,18.05,17.9,17.96,41200.0,18.05,18.05,17.9,17.96,41200.0
2007-01-05 09:35:00,17.98,18.0,17.91,17.98,12500.0,17.98,18.0,17.91,17.98,12500.0
2007-01-05 09:40:00,17.98,17.98,17.91,17.96,12200.0,17.98,17.98,17.91,17.96,12200.0
2007-01-05 09:45:00,17.97,18.07,17.92,18.07,18900.0,17.97,18.07,17.92,18.07,18900.0
2007-01-05 09:50:00,18.08,18.08,17.99,18.06,32100.0,18.08,18.08,17.99,18.06,32100.0
2007-01-05 09:55:00,18.04,18.05,17.91,17.97,24700.0,18.04,18.05,17.91,17.97,24700.0
2007-01-05 10:00:00,17.97,18.08,17.97,18.02,24700.0,17.97,18.08,17.97,18.02,24700.0
2007-01-05 10:05:00,18.01,18.1,18.01,18.1,26900.0,18.01,18.1,18.01,18.1,26900.0
2007-01-05 10:10:00,18.1,18.1,17.99,18.07,32800.0,18.1,18.1,17.99,18.07,32800.0
2007-01-05 10:15:00,18.07,18.09,18.03,18.09,18500.0,18.07,18.09,18.03,18.09,18500.0
2007-01-05 10:20:00,18.08,18.08,18.05,18.08,14600.0,18.08,18.08,18.05,18.08,14600.0
2007-01-05 10:25:00,18.07,18.12,18.07,18.11,18300.0,18.07,18.12,18.07,18.11,18300.0
2007-01-05 10:30:00,18.1,18.1,18.07,18.07,123900.0,18.1,18.1,18.07,18.07,123900.0
2007-01-05 10:35:00,18.07,18.14,18.07,18.13,15600.0,18.07,18.14,18.07,18.13,15600.0
2007-01-05 10:40:00,18.13,18.14,18.1,18.1,11800.0,18.13,18.14,18.1,18.1,11800.0
2007-01-05 10:45:00,18.1,18.13,18.07,18.12,32700.0,18.1,18.13,18.07,18.12,32700.0
2007-01-05 10:50:00,18.13,18.16,18.13,18.16,22600.0,18.13,18.16,18.13,18.16,22600.0
2007-01-05 10:55:00,18.16,18.17,18.12,18.12,14100.0,18.16,18.17,18.12,18.12,14100.0
2007-01-05 11:00:00,18.12,18.13,18.09,18.09,14900.0,18.12,18.13,18.09,18.09,14900.0
2007-01-05 11:05:00,18.14,18.14,18.02,18.03,49500.0,18.14,18.14,18.02,18.03,49500.0
2007-01-05 11:10:00,18.02,18.02,17.94,18.01,27600.0,18.02,18.02,17.94,18.01,27600.0
2007-01-05 11:15:00,18.01,18.01,17.98,17.98,10600.0,18.01,18.01,17.98,17.98,10600.0
2007-01-05 11:20:00,17.97,18.02,17.97,17.97,39600.0,17.97,18.02,17.97,17.97,39600.0
2007-01-05 11:25:00,17.98,17.98,17.91,17.93,30000.0,17.98,17.98,17.91,17.93,30000.0
2007-01-05 11:30:00,17.93,17.94,17.9,17.93,15500.0,17.93,17.94,17.9,17.93,15500.0
2007-01-05 11:35:00,17.94,17.95,17.93,17.93,11800.0,17.94,17.95,17.93,17.93,11800.0
2007-01-05 11:40:00,17.94,17.95,17.91,17.93,82000.0,17.94,17.95,17.91,17.93,82000.0
2007-01-05 11:45:00,17.93,17.94,17.89,17.89,14500.0,17.93,17.94,17.89,17.89,14500.0
2007-01-05 11:50:00,17.9,17.94,17.9,17.93,21500.0,17.9,17.94,17.9,17.93,21500.0
2007-01-05 11:55:00,17.94,17.94,17.93,17.94,14600.0,17.94,17.94,17.93,17.94,14600.0
2007-01-05 12:00:00,17.94,18.01,17.94,18.0,21100.0,17.94,18.01,17.94,18.0,21100.0
2007-01-05 12:05:00,18.0,18.03,17.99,18.03,13500.0,18.0,18.03,17.99,18.03,13500.0
2007-01-05 12:10:00,18.02,18.05,18.02,18.04,12300.0,18.02,18.05,18.02,18.04,12300.0
2007-01-05 12:15:00,18.04,18.04,18.04,18.04,17000.0,18.04,18.04,18.04,18.04,17000.0
2007-01-05 12:20:00,18.04,18.07,18.0,18.0,26000.0,18.04,18.07,18.0,18.0,26000.0
2007-01-05 12:25:00,18.0,18.03,18.0,18.03,7600.0,18.0,18.03,18.0,18.03,7600.0
2007-01-05 12:30:00,18.02,18.03,18.02,18.02,123900.0,18.02,18.03,18.02,18.02,123900.0
2007-01-05 12:35:00,18.02,18.07,18.01,18.07,120300.0,18.02,18.07,18.01,18.07,120300.0
2007-01-05 12:40:00,18.06,18.08,18.06,18.08,18200.0,18.06,18.08,18.06,18.08,18200.0
2007-01-05 12:45:00,18.08,18.09,18.06,18.06,4900.0,18.08,18.09,18.06,18.06,4900.0
2007-01-05 12:50:00,18.05,18.08,18.05,18.07,8500.0,18.05,18.08,18.05,18.07,8500.0
2007-01-05 12:55:00,18.07,18.07,18.04,18.05,9000.0,18.07,18.07,18.04,18.05,9000.0
2007-01-05 13:00:00,18.05,18.07,18.05,18.06,16000.0,18.05,18.07,18.05,18.06,16000.0
2007-01-05 13:05:00,18.06,18.08,18.06,18.08,77700.0,18.06,18.08,18.06,18.08,77700.0
2007-01-05 13:10:00,18.07,18.1,18.07,18.1,10800.0,18.07,18.1,18.07,18.1,10800.0
2007-01-05 13:15:00,18.1,18.12,18.08,18.12,16300.0,18.1,18.12,18.08,18.12,16300.0
2007-01-05 13:20:00,18.12,18.17,18.11,18.15,23400.0,18.12,18.17,18.11,18.15,23400.0
2007-01-05 13:25:00,18.15,18.19,18.14,18.14,39200.0,18.15,18.19,18.14,18.14,39200.0
2007-01-05 13:30:00,18.15,18.17,18.13,18.13,27500.0,18.15,18.17,18.13,18.13,27500.0
2007-01-05 13:35:00,18.13,18.13,18.12,18.12,9600.0,18.13,18.13,18.12,18.12,9600.0
2007-01-05 13:40:00,18.12,18.15,18.12,18.13,38900.0,18.12,18.15,18.12,18.13,38900.0
2007-01-05 13:45:00,18.12,18.16,18.12,18.15,15100.0,18.12,18.16,18.12,18.15,15100.0
2007-01-05 13:50:00,18.15,18.16,18.13,18.15,23900.0,18.15,18.16,18.13,18.15,23900.0
2007-01-05 13:55:00,18.15,18.15,18.11,18.15,23900.0,18.15,18.15,18.11,18.15,23900.0
2007-01-05 14:00:00,18.15,18.16,18.11,18.11,55000.0,18.15,18.16,18.11,18.11,55000.0
2007-01-05 14:05:00,18.13,18.13,18.06,18.07,18000.0,18.13,18.13,18.06,18.07,18000.0
2007-01-05 14:10:00,18.08,18.1,18.08,18.1,12300.0,18.08,18.1,18.08,18.1,12300.0
2007-01-05 14:15:00,18.09,18.09,18.07,18.07,36900.0,18.09,18.09,18.07,18.07,36900.0
2007-01-05 14:20:00,18.06,18.07,18.03,18.04,35500.0,18.06,18.07,18.03,18.04,35500.0
2007-01-05 14:25:00,18.04,18.05,18.01,18.05,21000.0,18.04,18.05,18.01,18.05,21000.0
2007-01-05 14:30:00,18.05,18.05,18.04,18.05,5600.0,18.05,18.05,18.04,18.05,5600.0
2007-01-05 14:35:00,18.05,18.05,18.04,18.05,11900.0,18.05,18.05,18.04,18.05,11900.0
2007-01-05 14:40:00,18.04,18.05,18.02,18.04,15800.0,18.04,18.05,18.02,18.04,15800.0
2007-01-05 14:45:00,18.03,18.05,18.03,18.05,15200.0,18.03,18.05,18.03,18.05,15200.0
2007-01-05 14:50:00,18.05,18.05,18.02,18.02,15200.0,18.05,18.05,18.02,18.02,15200.0
2007-01-05 14:55:00,18.02,18.04,18.02,18.03,262000.0,18.02,18.04,18.02,18.03,262000.0
2007-01-05 15:00:00,18.03,18.05,18.03,18.04,32600.0,18.03,18.05,18.03,18.04,32600.0
2007-01-05 15:05:00,18.04,18.08,18.04,18.08,189400.0,18.04,18.08,18.04,18.08,189400.0
2007-01-05 15:10:00,18.07,18.08,18.05,18.07,13100.0,18.07,18.08,18.05,18.07,13100.0
2007-01-05 15:15:00,18.08,18.1,18.07,18.1,6500.0,18.08,18.1,18.07,18.1,6500.0
2007-01-05 15:20:00,18.1,18.1,18.09,18.1,30600.0,18.1,18.1,18.09,18.1,30600.0
2007-01-05 15:25:00,18.09,18.1,18.06,18.06,13400.0,18.09,18.1,18.06,18.06,13400.0
2007-01-05 15:30:00,18.06,18.09,18.06,18.09,10000.0,18.06,18.09,18.06,18.09,10000.0
2007-01-05 15:35:00,18.09,18.09,18.07,18.08,11000.0,18.09,18.09,18.07,18.08,11000.0
2007-01-05 15:40:00,18.08,18.1,18.07,18.1,25200.0,18.08,18.1,18.07,18.1,25200.0
2007-01-05 15:45:00,18.1,18.1,18.09,18.1,35400.0,18.1,18.1,18.09,18.1,35400.0
2007-01-05 15:50:00,18.1,18.1,18.09,18.09,17900.0,18.1,18.1,18.09,18.09,17900.0
2007-01-05 15:55:00,18.1,18.1,18.06,18.09,57700.0,18.1,18.1,18.06,18.09,57700.0
2007-01-08 09:30:00,18.03,18.04,17.8,17.89,98100.0,18.03,18.04,17.8,17.89,98100.0
2007-01-08 09:35:00,17.89,17.89,17.84,17.84,26700.0,17.89,17.89,17.84,17.84,26700.0
2007-01-08 09:40:00,17.84,18.06,17.84,18.03,38500.0,17.84,18.06,17.84,18.03,38500.0
2007-01-08 09:45:00,18.04,18.08,17.95,18.07,29600.0,18.04,18.08,17.95,18.07,29600.0
2007-01-08 09:50:00,18.06,18.06,17.93,17.94,31700.0,18.06,18.06,17.93,17.94,31700.0
2007-01-08 09:55:00,17.94,17.96,17.85,17.91,30000.0,17.94,17.96,17.85,17.91,30000.0
2007-01-08 10:00:00,17.92,18.0,17.92,17.96,32400.0,17.92,18.0,17.92,17.96,32400.0
2007-01-08 10:05:00,17.97,18.0,17.94,17.99,31900.0,17.97,18.0,17.94,17.99,31900.0
2007-01-08 10:10:00,17.99,18.0,17.91,17.92,41400.0,17.99,18.0,17.91,17.92,41400.0
2007-01-08 10:15:00,17.92,17.95,17.88,17.93,50700.0,17.92,17.95,17.88,17.93,50700.0
2007-01-08 10:20:00,17.93,17.96,17.91,17.91,20100.0,17.93,17.96,17.91,17.91,20100.0
2007-01-08 10:25:00,17.91,17.97,17.91,17.93,22000.0,17.91,17.97,17.91,17.93,22000.0
2007-01-08 10:30:00,17.94,18.02,17.94,18.0,33800.0,17.94,18.02,17.94,18.0,33800.0
2007-01-08 10:35:00,18.0,18.03,18.0,18.02,8100.0,18.0,18.03,18.0,18.02,8100.0
2007-01-08 10:40:00,18.02,18.13,18.02,18.13,56700.0,18.02,18.13,18.02,18.13,56700.0
2007-01-08 10:45:00,18.12,18.13,18.09,18.11,28500.0,18.12,18.13,18.09,18.11,28500.0
2007-01-08 10:50:00,18.11,18.14,18.09,18.09,17400.0,18.11,18.14,18.09,18.09,17400.0
2007-01-08 10:55:00,18.08,18.11,18.08,18.09,9200.0,18.08,18.11,18.08,18.09,9200.0
2007-01-08 11:00:00,18.08,18.08,18.03,18.04,49900.0,18.08,18.08,18.03,18.04,49900.0
2007-01-08 11:05:00,18.05,18.05,18.0,18.0,31800.0,18.05,18.05,18.0,18.0,31800.0
2007-01-08 11:10:00,18.01,18.01,17.98,17.99,34900.0,18.01,18.01,17.98,17.99,34900.0
2007-01-08 11:15:00,17.99,18.04,17.99,18.03,27700.0,17.99,18.04,17.99,18.03,27700.0
2007-01-08 11:20:00,18.03,18.08,18.03,18.04,146000.0,18.03,18.08,18.03,18.04,146000.0
2007-01-08 11:25:00,18.04,18.06,18.03,18.04,9100.0,18.04,18.06,18.03,18.04,9100.0
2007-01-08 11:30:00,18.03,18.04,18.0,18.0,49500.0,18.03,18.04,18.0,18.0,49500.0
2007-01-08 11:35:00,18.01,18.03,17.99,18.01,20000.0,18.01,18.03,17.99,18.01,20000.0
2007-01-08 11:40:00,18.01,18.02,17.99,18.0,17700.0,18.01,18.02,17.99,18.0,17700.0
2007-01-08 11:45:00,18.0,18.01,17.98,18.0,26600.0,18.0,18.01,17.98,18.0,26600.0
2007-01-08 11:50:00,18.0,18.03,18.0,18.0,31000.0,18.0,18.03,18.0,18.0,31000.0
2007-01-08 11:55:00,18.0,18.02,18.0,18.02,17900.0,18.0,18.02,18.0,18.02,17900.0
2007-01-08 12:00:00,18.02,18.02,17.99,17.99,30200.0,18.02,18.02,17.99,17.99,30200.0
2007-01-08 12:05:00,18.0,18.01,17.99,18.01,11000.0,18.0,18.01,17.99,18.01,11000.0
2007-01-08 12:10:00,18.01,18.01,17.99,17.99,25400.0,18.01,18.01,17.99,17.99,25400.0
2007-01-08 12:15:00,18.0,18.01,17.99,18.01,5200.0,18.0,18.01,17.99,18.01,5200.0
2007-01-08 12:20:00,18.01,18.02,18.01,18.01,23200.0,18.01,18.02,18.01,18.01,23200.0
2007-01-08 12:25:00,18.02,18.02,18.0,18.01,26400.0,18.02,18.02,18.0,18.01,26400.0
2007-01-08 12:30:00,18.01,18.01,18.0,18.0,13800.0,18.01,18.01,18.0,18.0,13800.0
2007-01-08 12:35:00,18.0,18.02,18.0,18.02,8700.0,18.0,18.02,18.0,18.02,8700.0
2007-01-08 12:40:00,18.02,18.03,18.0,18.0,20200.0,18.02,18.03,18.0,18.0,20200.0
2007-01-08 12:45:00,18.0,18.01,18.0,18.01,14300.0,18.0,18.01,18.0,18.01,14300.0
2007-01-08 12:50:00,18.01,18.07,18.0,18.07,33400.0,18.01,18.07,18.0,18.07,33400.0
2007-01-08 12:55:00,18.06,18.08,18.06,18.08,13300.0,18.06,18.08,18.06,18.08,13300.0
2007-01-08 13:00:00,18.07,18.08,18.04,18.06,38000.0,18.07,18.08,18.04,18.06,38000.0
2007-01-08 13:05:00,18.06,18.08,18.05,18.06,23800.0,18.06,18.08,18.05,18.06,23800.0
2007-01-08 13:10:00,18.05,18.08,18.02,18.04,57800.0,18.05,18.08,18.02,18.04,57800.0
2007-01-08 13:15:00,18.04,18.08,18.02,18.05,82100.0,18.04,18.08,18.02,18.05,82100.0
2007-01-08 13:20:00,18.05,18.07,18.04,18.06,12300.0,18.05,18.07,18.04,18.06,12300.0
2007-01-08 13:25:00,18.06,18.07,18.05,18.07,18800.0,18.06,18.07,18.05,18.07,18800.0
2007-01-08 13:30:00,18.06,18.07,18.05,18.06,25800.0,18.06,18.07,18.05,18.06,25800.0
2007-01-08 13:35:00,18.06,18.07,18.04,18.05,17900.0,18.06,18.07,18.04,18.05,17900.0
2007-01-08 13:40:00,18.05,18.09,18.05,18.09,22400.0,18.05,18.09,18.05,18.09,22400.0
2007-01-08 13:45:00,18.09,18.14,18.09,18.11,147600.0,18.09,18.14,18.09,18.11,147600.0
2007-01-08 13:50:00,18.11,18.11,18.07,18.07,19900.0,18.11,18.11,18.07,18.07,19900.0
2007-01-08 13:55:00,18.06,18.08,18.03,18.04,22500.0,18.06,18.08,18.03,18.04,22500.0
2007-01-08 14:00:00,18.04,18.07,18.03,18.04,37700.0,18.04,18.07,18.03,18.04,37700.0
2007-01-08 14:05:00,18.05,18.07,18.05,18.07,29500.0,18.05,18.07,18.05,18.07,29500.0
2007-01-08 14:10:00,18.06,18.08,18.06,18.07,28700.0,18.06,18.08,18.06,18.07,28700.0
2007-01-08 14:15:00,18.06,18.12,18.06,18.11,49700.0,18.06,18.12,18.06,18.11,49700.0
2007-01-08 14:20:00,18.1,18.11,18.05,18.05,67200.0,18.1,18.11,18.05,18.05,67200.0
2007-01-08 14:25:00,18.05,18.09,18.05,18.08,49300.0,18.05,18.09,18.05,18.08,49300.0
2007-01-08 14:30:00,18.08,18.09,18.05,18.05,28700.0,18.08,18.09,18.05,18.05,28700.0
2007-01-08 14:35:00,18.05,18.1,18.05,18.07,35300.0,18.05,18.1,18.05,18.07,35300.0
2007-01-08 14:40:00,18.08,18.08,18.07,18.07,12900.0,18.08,18.08,18.07,18.07,12900.0
2007-01-08 14:45:00,18.07,18.07,18.04,18.06,26700.0,18.07,18.07,18.04,18.06,26700.0
2007-01-08 14:50:00,18.05,18.06,18.03,18.03,41600.0,18.05,18.06,18.03,18.03,41600.0
2007-01-08 14:55:00,18.04,18.06,18.03,18.05,49200.0,18.04,18.06,18.03,18.05,49200.0
2007-01-08 15:00:00,18.05,18.1,18.05,18.1,53100.0,18.05,18.1,18.05,18.1,53100.0
2007-01-08 15:05:00,18.1,18.1,18.08,18.1,27300.0,18.1,18.1,18.08,18.1,27300.0
2007-01-08 15:10:00,18.09,18.11,18.05,18.1,48700.0,18.09,18.11,18.05,18.1,48700.0
2007-01-08 15:15:00,18.1,18.1,18.06,18.1,44800.0,18.1,18.1,18.06,18.1,44800.0
2007-01-08 15:20:00,18.09,18.12,18.09,18.11,25300.0,18.09,18.12,18.09,18.11,25300.0
2007-01-08 15:25:00,18.1,18.11,18.04,18.08,72200.0,18.1,18.11,18.04,18.08,72200.0
2007-01-08 15:30:00,18.07,18.08,18.03,18.05,174900.0,18.07,18.08,18.03,18.05,174900.0
2007-01-08 15:35:00,18.05,18.07,18.02,18.03,64000.0,18.05,18.07,18.02,18.03,64000.0
2007-01-08 15:40:00,18.04,18.08,18.03,18.07,25600.0,18.04,18.08,18.03,18.07,25600.0
2007-01-08 15:45:00,18.07,18.08,18.03,18.04,54500.0,18.07,18.08,18.03,18.04,54500.0
2007-01-08 15:50:00,18.03,18.05,18.02,18.03,74800.0,18.03,18.05,18.02,18.03,74800.0
2007-01-08 15:55:00,18.04,18.09,18.02,18.04,126600.0,18.04,18.09,18.02,18.04,126600.0
2007-01-09 09:30:00,18.04,18.11,17.9,17.93,121400.0,18.04,18.11,17.9,17.93,121400.0
2007-01-09 09:35:00,17.97,18.05,17.93,18.05,7200.0,17.97,18.05,17.93,18.05,7200.0
2007-01-09 09:40:00,18.04,18.06,17.96,17.99,4900.0,18.04,18.06,17.96,17.99,4900.0
2007-01-09 09:45:00,17.99,17.99,17.93,17.95,9200.0,17.99,17.99,17.93,17.95,9200.0
2007-01-09 09:50:00,17.95,18.03,17.94,18.0,12000.0,17.95,18.03,17.94,18.0,12000.0
2007-01-09 09:55:00,18.0,18.02,17.99,18.0,10300.0,18.0,18.02,17.99,18.0,10300.0
2007-01-09 10:00:00,18.0,18.02,17.98,17.99,30400.0,18.0,18.02,17.98,17.99,30400.0
2007-01-09 10:05:00,18.0,18.1,17.98,18.1,39300.0,18.0,18.1,17.98,18.1,39300.0
2007-01-09 10:10:00,18.09,18.1,18.08,18.09,29700.0,18.09,18.1,18.08,18.09,29700.0
2007-01-09 10:15:00,18.09,18.15,18.07,18.09,50900.0,18.09,18.15,18.07,18.09,50900.0
2007-01-09 10:20:00,18.09,18.1,18.08,18.1,61400.0,18.09,18.1,18.08,18.1,61400.0
2007-01-09 10:25:00,18.11,18.15,18.11,18.11,37800.0,18.11,18.15,18.11,18.11,37800.0
2007-01-09 10:30:00,18.11,18.12,18.07,18.09,66600.0,18.11,18.12,18.07,18.09,66600.0
2007-01-09 10:35:00,18.1,18.15,18.1,18.13,70600.0,18.1,18.15,18.1,18.13,70600.0
2007-01-09 10:40:00,18.14,18.15,18.1,18.1,77400.0,18.14,18.15,18.1,18.1,77400.0
2007-01-09 10:45:00,18.1,18.14,18.07,18.08,99900.0,18.1,18.14,18.07,18.08,99900.0
2007-01-09 10:50:00,18.08,18.1,18.06,18.06,27700.0,18.08,18.1,18.06,18.06,27700.0
2007-01-09 10:55:00,18.06,18.06,18.01,18.01,148900.0,18.06,18.06,18.01,18.01,148900.0
2007-01-09 11:00:00,18.02,18.02,18.01,18.01,57700.0,18.02,18.02,18.01,18.01,57700.0
2007-01-09 11:05:00,18.02,18.02,18.01,18.02,55400.0,18.02,18.02,18.01,18.02,55400.0
2007-01-09 11:10:00,18.02,18.04,18.01,18.04,31600.0,18.02,18.04,18.01,18.04,31600.0
2007-01-09 11:15:00,18.04,18.07,18.01,18.02,38600.0,18.04,18.07,18.01,18.02,38600.0
2007-01-09 11:20:00,18.03,18.04,18.0,18.02,32200.0,18.03,18.04,18.0,18.02,32200.0
2007-01-09 11:25:00,18.02,18.04,18.02,18.03,192000.0,18.02,18.04,18.02,18.03,192000.0
2007-01-09 11:30:00,18.03,18.09,18.03,18.05,65200.0,18.03,18.09,18.03,18.05,65200.0
2007-01-09 11:35:00,18.05,18.06,18.02,18.02,18600.0,18.05,18.06,18.02,18.02,18600.0
2007-01-09 11:40:00,18.02,18.04,18.02,18.02,39600.0,18.02,18.04,18.02,18.02,39600.0
2007-01-09 11:45:00,18.02,18.04,18.0,18.02,42100.0,18.02,18.04,18.0,18.02,42100.0
2007-01-09 11:50:00,18.02,18.06,18.02,18.06,15200.0,18.02,18.06,18.02,18.06,15200.0
2007-01-09 11:55:00,18.05,18.06,18.03,18.05,31600.0,18.05,18.06,18.03,18.05,31600.0
2007-01-09 12:00:00,18.06,18.06,18.03,18.03,15700.0,18.06,18.06,18.03,18.03,15700.0
2007-01-09 12:05:00,18.03,18.03,18.02,18.02,24100.0,18.03,18.03,18.02,18.02,24100.0
2007-01-09 12:10:00,18.02,18.05,18.02,18.04,25700.0,18.02,18.05,18.02,18.04,25700.0
2007-01-09 12:15:00,18.03,18.05,18.03,18.05,25000.0,18.03,18.05,18.03,18.05,25000.0
2007-01-09 12:20:00,18.05,18.05,18.0,18.0,33400.0,18.05,18.05,18.0,18.0,33400.0
2007-01-09 12:25:00,18.0,18.05,18.0,18.03,39800.0,18.0,18.05,18.0,18.03,39800.0
2007-01-09 12:30:00,18.02,18.04,18.0,18.01,27400.0,18.02,18.04,18.0,18.01,27400.0
2007-01-09 12:35:00,18.01,18.04,18.0,18.03,24900.0,18.01,18.04,18.0,18.03,24900.0
2007-01-09 12:40:00,18.03,18.09,18.03,18.09,98500.0,18.03,18.09,18.03,18.09,98500.0
2007-01-09 12:45:00,18.09,18.1,18.04,18.05,35400.0,18.09,18.1,18.04,18.05,35400.0
2007-01-09 12:50:00,18.05,18.06,18.04,18.05,10100.0,18.05,18.06,18.04,18.05,10100.0
2007-01-09 12:55:00,18.05,18.09,18.05,18.05,75400.0,18.05,18.09,18.05,18.05,75400.0
2007-01-09 13:00:00,18.05,18.07,18.04,18.04,27600.0,18.05,18.07,18.04,18.04,27600.0
2007-01-09 13:05:00,18.05,18.1,18.04,18.06,31300.0,18.05,18.1,18.04,18.06,31300.0
2007-01-09 13:10:00,18.06,18.07,18.05,18.07,282000.0,18.06,18.07,18.05,18.07,282000.0
2007-01-09 13:15:00,18.07,18.08,18.06,18.06,13000.0,18.07,18.08,18.06,18.06,13000.0
2007-01-09 13:20:00,18.06,18.08,18.05,18.05,8400.0,18.06,18.08,18.05,18.05,8400.0
2007-01-09 13:25:00,18.05,18.05,18.01,18.02,16400.0,18.05,18.05,18.01,18.02,16400.0
2007-01-09 13:30:00,18.03,18.06,18.02,18.06,21100.0,18.03,18.06,18.02,18.06,21100.0
2007-01-09 13:35:00,18.07,18.09,18.05,18.07,73700.0,18.07,18.09,18.05,18.07,73700.0
2007-01-09 13:40:00,18.07,18.12,18.07,18.12,30800.0,18.07,18.12,18.07,18.12,30800.0
2007-01-09 13:45:00,18.12,18.17,18.09,18.09,53400.0,18.12,18.17,18.09,18.09,53400.0
2007-01-09 13:50:00,18.08,18.1,18.04,18.04,31400.0,18.08,18.1,18.04,18.04,31400.0
2007-01-09 13:55:00,18.05,18.1,18.04,18.06,21900.0,18.05,18.1,18.04,18.06,21900.0
2007-01-09 14:00:00,18.07,18.11,18.07,18.11,19000.0,18.07,18.11,18.07,18.11,19000.0
2007-01-09 14:05:00,18.1,18.12,18.07,18.12,20100.0,18.1,18.12,18.07,18.12,20100.0
2007-01-09 14:10:00,18.13,18.13,18.07,18.07,12700.0,18.13,18.13,18.07,18.07,12700.0
2007-01-09 14:15:00,18.06,18.09,18.06,18.08,188300.0,18.06,18.09,18.06,18.08,188300.0
2007-01-09 14:20:00,18.07,18.09,18.07,18.08,9100.0,18.07,18.09,18.07,18.08,9100.0
2007-01-09 14:25:00,18.08,18.09,18.06,18.07,58700.0,18.08,18.09,18.06,18.07,58700.0
2007-01-09 14:30:00,18.07,18.07,18.05,18.05,5900.0,18.07,18.07,18.05,18.05,5900.0
2007-01-09 14:35:00,18.06,18.08,18.05,18.08,6000.0,18.06,18.08,18.05,18.08,6000.0
2007-01-09 14:40:00,18.08,18.11,18.07,18.1,21300.0,18.08,18.11,18.07,18.1,21300.0
2007-01-09 14:45:00,18.1,18.12,18.1,18.12,10100.0,18.1,18.12,18.1,18.12,10100.0
2007-01-09 14:50:00,18.12,18.12,18.1,18.12,18300.0,18.12,18.12,18.1,18.12,18300.0
2007-01-09 14:55:00,18.12,18.15,18.11,18.12,14700.0,18.12,18.15,18.11,18.12,14700.0
2007-01-09 15:00:00,18.11,18.11,18.1,18.11,103000.0,18.11,18.11,18.1,18.11,103000.0
2007-01-09 15:05:00,18.11,18.13,18.1,18.11,80400.0,18.11,18.13,18.1,18.11,80400.0
2007-01-09 15:10:00,18.12,18.14,18.12,18.14,11300.0,18.12,18.14,18.12,18.14,11300.0
2007-01-09 15:15:00,18.14,18.15,18.13,18.13,12600.0,18.14,18.15,18.13,18.13,12600.0
2007-01-09 15:20:00,18.14,18.14,18.13,18.14,6100.0,18.14,18.14,18.13,18.14,6100.0
2007-01-09 15:25:00,18.14,18.17,18.14,18.17,21800.0,18.14,18.17,18.14,18.17,21800.0
2007-01-09 15:30:00,18.16,18.18,18.16,18.16,34900.0,18.16,18.18,18.16,18.16,34900.0
2007-01-09 15:35:00,18.16,18.17,18.16,18.16,30300.0,18.16,18.17,18.16,18.16,30300.0
2007-01-09 15:40:00,18.16,18.17,18.16,18.16,28700.0,18.16,18.17,18.16,18.16,28700.0
2007-01-09 15:45:00,18.16,18.17,18.12,18.12,109100.0,18.16,18.17,18.12,18.12,109100.0
2007-01-09 15:50:00,18.12,18.15,18.12,18.13,81900.0,18.12,18.15,18.12,18.13,81900.0
2007-01-09 15:55:00,18.14,18.15,18.09,18.12,77300.0,18.14,18.15,18.09,18.12,77300.0
2007-01-10 09:30:00,17.93,18.0,17.88,17.91,72700.0,17.93,18.0,17.88,17.91,72700.0
2007-01-10 09:35:00,17.9,17.97,17.88,17.91,18600.0,17.9,17.97,17.88,17.91,18600.0
2007-01-10 09:40:00,17.91,17.96,17.9,17.95,55700.0,17.91,17.96,17.9,17.95,55700.0
2007-01-10 09:45:00,17.95,18.01,17.94,17.99,13700.0,17.95,18.01,17.94,17.99,13700.0
2007-01-10 09:50:00,17.99,18.0,17.98,18.0,18200.0,17.99,18.0,17.98,18.0,18200.0
2007-01-10 09:55:00,18.0,18.02,17.99,17.99,17600.0,18.0,18.02,17.99,17.99,17600.0
2007-01-10 10:00:00,18.0,18.03,17.99,18.02,14200.0,18.0,18.03,17.99,18.02,14200.0
2007-01-10 10:05:00,18.03,18.09,18.01,18.03,34900.0,18.03,18.09,18.01,18.03,34900.0
2007-01-10 10:10:00,18.03,18.03,18.01,18.01,7000.0,18.03,18.03,18.01,18.01,7000.0
2007-01-10 10:15:00,18.01,18.1,18.01,18.09,18700.0,18.01,18.1,18.01,18.09,18700.0
2007-01-10 10:20:00,18.08,18.09,18.05,18.06,10400.0,18.08,18.09,18.05,18.06,10400.0
2007-01-10 10:25:00,18.05,18.06,18.02,18.03,14200.0,18.05,18.06,18.02,18.03,14200.0
2007-01-10 10:30:00,18.03,18.03,18.0,18.01,15700.0,18.03,18.03,18.0,18.01,15700.0
2007-01-10 10:35:00,18.0,18.01,17.99,17.99,20700.0,18.0,18.01,17.99,17.99,20700.0
2007-01-10 10:40:00,17.99,18.08,17.99,18.08,45400.0,17.99,18.08,17.99,18.08,45400.0
2007-01-10 10:45:00,18.07,18.09,18.02,18.02,54000.0,18.07,18.09,18.02,18.02,54000.0
2007-01-10 10:50:00,18.03,18.07,18.03,18.04,23500.0,18.03,18.07,18.03,18.04,23500.0
2007-01-10 10:55:00,18.04,18.05,18.04,18.04,3800.0,18.04,18.05,18.04,18.04,3800.0
2007-01-10 11:00:00,18.04,18.05,18.01,18.01,8900.0,18.04,18.05,18.01,18.01,8900.0
2007-01-10 11:05:00,18.01,18.02,17.99,17.99,13900.0,18.01,18.02,17.99,17.99,13900.0
2007-01-10 11:10:00,17.99,18.0,17.99,17.99,13400.0,17.99,18.0,17.99,17.99,13400.0
2007-01-10 11:15:00,18.0,18.0,17.99,17.99,12400.0,18.0,18.0,17.99,17.99,12400.0
2007-01-10 11:20:00,17.99,18.0,17.99,17.99,7200.0,17.99,18.0,17.99,17.99,7200.0
2007-01-10 11:25:00,17.99,18.0,17.99,17.99,33900.0,17.99,18.0,17.99,17.99,33900.0
2007-01-10 11:30:00,18.0,18.0,17.99,17.99,23000.0,18.0,18.0,17.99,17.99,23000.0
2007-01-10 11:35:00,17.99,18.02,17.99,18.01,19200.0,17.99,18.02,17.99,18.01,19200.0
2007-01-10 11:40:00,18.01,18.02,18.01,18.01,4800.0,18.01,18.02,18.01,18.01,4800.0
2007-01-10 11:45:00,18.02,18.02,17.99,17.99,11000.0,18.02,18.02,17.99,17.99,11000.0
2007-01-10 11:50:00,17.99,18.0,17.99,17.99,7200.0,17.99,18.0,17.99,17.99,7200.0
2007-01-10 11:55:00,17.99,18.0,17.98,17.99,16800.0,17.99,18.0,17.98,17.99,16800.0
2007-01-10 12:00:00,17.98,17.99,17.96,17.96,17400.0,17.98,17.99,17.96,17.96,17400.0
2007-01-10 12:05:00,17.97,17.98,17.96,17.97,28800.0,17.97,17.98,17.96,17.97,28800.0
2007-01-10 12:10:00,17.98,18.01,17.98,18.0,29400.0,17.98,18.01,17.98,18.0,29400.0
2007-01-10 12:15:00,18.01,18.02,18.0,18.01,5700.0,18.01,18.02,18.0,18.01,5700.0
2007-01-10 12:20:00,18.02,18.02,17.98,17.98,34600.0,18.02,18.02,17.98,17.98,34600.0
2007-01-10 12:25:00,17.98,18.01,17.96,17.96,123500.0,17.98,18.01,17.96,17.96,123500.0
2007-01-10 12:30:00,17.96,17.97,17.92,17.97,56100.0,17.96,17.97,17.92,17.97,56100.0
2007-01-10 12:35:00,17.98,18.01,17.98,18.0,20700.0,17.98,18.01,17.98,18.0,20700.0
2007-01-10 12:40:00,18.01,18.01,18.0,18.0,25000.0,18.01,18.01,18.0,18.0,25000.0
2007-01-10 12:45:00,18.0,18.01,18.0,18.01,21200.0,18.0,18.01,18.0,18.01,21200.0
2007-01-10 12:50:00,18.0,18.01,18.0,18.01,6600.0,18.0,18.01,18.0,18.01,6600.0
2007-01-10 12:55:00,18.0,18.01,18.0,18.0,1700.0,18.0,18.01,18.0,18.0,1700.0
2007-01-10 13:00:00,18.0,18.01,18.0,18.01,16300.0,18.0,18.01,18.0,18.01,16300.0
2007-01-10 13:05:00,18.0,18.01,18.0,18.0,3100.0,18.0,18.01,18.0,18.0,3100.0
2007-01-10 13:10:00,18.01,18.02,18.0,18.02,12600.0,18.01,18.02,18.0,18.02,12600.0
2007-01-10 13:15:00,18.02,18.02,17.99,17.99,35400.0,18.02,18.02,17.99,17.99,35400.0
2007-01-10 13:20:00,17.99,17.99,17.98,17.98,1900.0,17.99,17.99,17.98,17.98,1900.0
2007-01-10 13:25:00,17.99,18.0,17.98,18.0,12100.0,17.99,18.0,17.98,18.0,12100.0
2007-01-10 13:30:00,18.0,18.01,18.0,18.0,10100.0,18.0,18.01,18.0,18.0,10100.0
2007-01-10 13:35:00,18.01,18.01,18.0,18.0,15000.0,18.01,18.01,18.0,18.0,15000.0
2007-01-10 13:40:00,18.0,18.01,18.0,18.01,10600.0,18.0,18.01,18.0,18.01,10600.0
2007-01-10 13:45:00,18.01,18.01,18.0,18.01,5600.0,18.01,18.01,18.0,18.01,5600.0
2007-01-10 13:50:00,18.01,18.05,18.0,18.02,37700.0,18.01,18.05,18.0,18.02,37700.0
2007-01-10 13:55:00,18.03,18.03,17.99,18.01,26900.0,18.03,18.03,17.99,18.01,26900.0
2007-01-10 14:00:00,18.0,18.03,17.98,17.98,104000.0,18.0,18.03,17.98,17.98,104000.0
2007-01-10 14:05:00,17.98,17.99,17.98,17.98,4000.0,17.98,17.99,17.98,17.98,4000.0
2007-01-10 14:10:00,17.99,17.99,17.98,17.99,12500.0,17.99,17.99,17.98,17.99,12500.0
2007-01-10 14:15:00,18.0,18.0,17.99,18.0,6300.0,18.0,18.0,17.99,18.0,6300.0
2007-01-10 14:20:00,18.0,18.02,17.98,18.02,67800.0,18.0,18.02,17.98,18.02,67800.0
2007-01-10 14:25:00,18.02,18.02,17.99,18.01,86000.0,18.02,18.02,17.99,18.01,86000.0
2007-01-10 14:30:00,18.01,18.02,18.01,18.02,10900.0,18.01,18.02,18.01,18.02,10900.0
2007-01-10 14:35:00,18.02,18.03,18.01,18.02,14700.0,18.02,18.03,18.01,18.02,14700.0
2007-01-10 14:40:00,18.02,18.03,18.01,18.03,20000.0,18.02,18.03,18.01,18.03,20000.0
2007-01-10 14:45:00,18.03,18.04,18.03,18.04,5900.0,18.03,18.04,18.03,18.04,5900.0
2007-01-10 14:50:00,18.04,18.04,18.03,18.03,23700.0,18.04,18.04,18.03,18.03,23700.0
2007-01-10 14:55:00,18.04,18.04,18.03,18.03,4100.0,18.04,18.04,18.03,18.03,4100.0
2007-01-10 15:00:00,18.03,18.04,18.02,18.02,20200.0,18.03,18.04,18.02,18.02,20200.0
2007-01-10 15:05:00,18.02,18.06,18.02,18.05,224300.0,18.02,18.06,18.02,18.05,224300.0
2007-01-10 15:10:00,18.05,18.06,18.05,18.06,11500.0,18.05,18.06,18.05,18.06,11500.0
2007-01-10 15:15:00,18.06,18.09,18.06,18.08,36800.0,18.06,18.09,18.06,18.08,36800.0
2007-01-10 15:20:00,18.08,18.09,18.06,18.09,29400.0,18.08,18.09,18.06,18.09,29400.0
2007-01-10 15:25:00,18.08,18.09,18.08,18.08,4900.0,18.08,18.09,18.08,18.08,4900.0
2007-01-10 15:30:00,18.09,18.11,18.06,18.11,28700.0,18.09,18.11,18.06,18.11,28700.0
2007-01-10 15:35:00,18.1,18.1,18.05,18.09,82300.0,18.1,18.1,18.05,18.09,82300.0
2007-01-10 15:40:00,18.09,18.13,18.06,18.11,102600.0,18.09,18.13,18.06,18.11,102600.0
2007-01-10 15:45:00,18.12,18.12,18.05,18.05,21400.0,18.12,18.12,18.05,18.05,21400.0
2007-01-10 15:50:00,18.05,18.07,18.03,18.05,69400.0,18.05,18.07,18.03,18.05,69400.0
2007-01-10 15:55:00,18.04,18.06,18.04,18.06,74200.0,18.04,18.06,18.04,18.06,74200.0
2007-01-11 09:30:00,18.04,18.19,18.04,18.17,66800.0,18.04,18.19,18.04,18.17,66800.0
2007-01-11 09:35:00,18.16,18.2,18.14,18.19,22400.0,18.16,18.2,18.14,18.19,22400.0
2007-01-11 09:40:00,18.19,18.21,18.14,18.15,56500.0,18.19,18.21,18.14,18.15,56500.0
2007-01-11 09:45:00,18.15,18.15,18.15,18.15,75100.0,18.15,18.15,18.15,18.15,75100.0
2007-01-11 09:50:00,18.15,18.15,18.14,18.14,19800.0,18.15,18.15,18.14,18.14,19800.0
2007-01-11 09:55:00,18.14,18.15,18.13,18.15,17600.0,18.14,18.15,18.13,18.15,17600.0
2007-01-11 10:00:00,18.15,18.15,18.14,18.15,9600.0,18.15,18.15,18.14,18.15,9600.0
2007-01-11 10:05:00,18.15,18.15,18.14,18.15,51700.0,18.15,18.15,18.14,18.15,51700.0
2007-01-11 10:10:00,18.15,18.15,18.14,18.15,35700.0,18.15,18.15,18.14,18.15,35700.0
2007-01-11 10:15:00,18.15,18.15,18.14,18.15,26900.0,18.15,18.15,18.14,18.15,26900.0
2007-01-11 10:20:00,18.15,18.15,18.13,18.13,20300.0,18.15,18.15,18.13,18.13,20300.0
2007-01-11 10:25:00,18.14,18.15,18.14,18.14,10000.0,18.14,18.15,18.14,18.14,10000.0
2007-01-11 10:30:00,18.15,18.15,18.14,18.14,21300.0,18.15,18.15,18.14,18.14,21300.0
2007-01-11 10:35:00,18.15,18.15,18.14,18.15,27700.0,18.15,18.15,18.14,18.15,27700.0
2007-01-11 10:40:00,18.15,18.18,18.14,18.18,34800.0,18.15,18.18,18.14,18.18,34800.0
2007-01-11 10:45:00,18.19,18.21,18.19,18.21,22300.0,18.19,18.21,18.19,18.21,22300.0
2007-01-11 10:50:00,18.21,18.23,18.2,18.22,20800.0,18.21,18.23,18.2,18.22,20800.0
2007-01-11 10:55:00,18.22,18.25,18.22,18.23,21800.0,18.22,18.25,18.22,18.23,21800.0
2007-01-11 11:00:00,18.24,18.25,18.23,18.25,73000.0,18.24,18.25,18.23,18.25,73000.0
2007-01-11 11:05:00,18.25,18.29,18.24,18.29,108200.0,18.25,18.29,18.24,18.29,108200.0
2007-01-11 11:10:00,18.29,18.33,18.23,18.31,87500.0,18.29,18.33,18.23,18.31,87500.0
2007-01-11 11:15:00,18.31,18.35,18.3,18.35,19600.0,18.31,18.35,18.3,18.35,19600.0
2007-01-11 11:20:00,18.36,18.36,18.3,18.33,24000.0,18.36,18.36,18.3,18.33,24000.0
2007-01-11 11:25:00,18.33,18.34,18.32,18.32,35300.0,18.33,18.34,18.32,18.32,35300.0
2007-01-11 11:30:00,18.32,18.33,18.32,18.33,9700.0,18.32,18.33,18.32,18.33,9700.0
2007-01-11 11:35:00,18.33,18.34,18.32,18.34,15000.0,18.33,18.34,18.32,18.34,15000.0
2007-01-11 11:40:00,18.34,18.35,18.3,18.31,45500.0,18.34,18.35,18.3,18.31,45500.0
2007-01-11 11:45:00,18.31,18.35,18.3,18.33,27900.0,18.31,18.35,18.3,18.33,27900.0
2007-01-11 11:50:00,18.33,18.34,18.32,18.34,11900.0,18.33,18.34,18.32,18.34,11900.0
2007-01-11 11:55:00,18.34,18.35,18.34,18.34,25800.0,18.34,18.35,18.34,18.34,25800.0
2007-01-11 12:00:00,18.35,18.35,18.33,18.33,45900.0,18.35,18.35,18.33,18.33,45900.0
2007-01-11 12:05:00,18.34,18.34,18.33,18.34,15600.0,18.34,18.34,18.33,18.34,15600.0
2007-01-11 12:10:00,18.34,18.39,18.33,18.38,87400.0,18.34,18.39,18.33,18.38,87400.0
2007-01-11 12:15:00,18.38,18.39,18.32,18.32,77300.0,18.38,18.39,18.32,18.32,77300.0
2007-01-11 12:20:00,18.32,18.32,18.3,18.31,57000.0,18.32,18.32,18.3,18.31,57000.0
2007-01-11 12:25:00,18.32,18.33,18.29,18.29,22100.0,18.32,18.33,18.29,18.29,22100.0
2007-01-11 12:30:00,18.29,18.31,18.29,18.3,12100.0,18.29,18.31,18.29,18.3,12100.0
2007-01-11 12:35:00,18.31,18.31,18.3,18.3,5400.0,18.31,18.31,18.3,18.3,5400.0
2007-01-11 12:40:00,18.31,18.32,18.31,18.32,9600.0,18.31,18.32,18.31,18.32,9600.0
2007-01-11 12:45:00,18.32,18.33,18.32,18.32,7700.0,18.32,18.33,18.32,18.32,7700.0
2007-01-11 12:50:00,18.32,18.33,18.32,18.32,5600.0,18.32,18.33,18.32,18.32,5600.0
2007-01-11 12:55:00,18.33,18.33,18.3,18.31,22300.0,18.33,18.33,18.3,18.31,22300.0
2007-01-11 13:00:00,18.31,18.31,18.29,18.29,10700.0,18.31,18.31,18.29,18.29,10700.0
2007-01-11 13:05:00,18.29,18.29,18.25,18.27,23900.0,18.29,18.29,18.25,18.27,23900.0
2007-01-11 13:10:00,18.27,18.27,18.24,18.24,13200.0,18.27,18.27,18.24,18.24,13200.0
2007-01-11 13:15:00,18.24,18.27,18.24,18.27,13000.0,18.24,18.27,18.24,18.27,13000.0
2007-01-11 13:20:00,18.27,18.3,18.27,18.3,45000.0,18.27,18.3,18.27,18.3,45000.0
2007-01-11 13:25:00,18.3,18.3,18.29,18.3,30100.0,18.3,18.3,18.29,18.3,30100.0
2007-01-11 13:30:00,18.3,18.33,18.3,18.32,34000.0,18.3,18.33,18.3,18.32,34000.0
2007-01-11 13:35:00,18.33,18.33,18.3,18.3,25900.0,18.33,18.33,18.3,18.3,25900.0
2007-01-11 13:40:00,18.3,18.31,18.3,18.3,16300.0,18.3,18.31,18.3,18.3,16300.0
2007-01-11 13:45:00,18.3,18.31,18.3,18.3,13300.0,18.3,18.31,18.3,18.3,13300.0
2007-01-11 13:50:00,18.3,18.3,18.29,18.3,12600.0,18.3,18.3,18.29,18.3,12600.0
2007-01-11 13:55:00,18.29,18.3,18.29,18.29,7000.0,18.29,18.3,18.29,18.29,7000.0
2007-01-11 14:00:00,18.29,18.29,18.23,18.23,26700.0,18.29,18.29,18.23,18.23,26700.0
2007-01-11 14:05:00,18.23,18.24,18.23,18.24,8700.0,18.23,18.24,18.23,18.24,8700.0
2007-01-11 14:10:00,18.23,18.25,18.23,18.24,16700.0,18.23,18.25,18.23,18.24,16700.0
2007-01-11 14:15:00,18.25,18.26,18.24,18.24,25300.0,18.25,18.26,18.24,18.24,25300.0
2007-01-11 14:20:00,18.24,18.25,18.24,18.25,5600.0,18.24,18.25,18.24,18.25,5600.0
2007-01-11 14:25:00,18.25,18.27,18.25,18.27,18500.0,18.25,18.27,18.25,18.27,18500.0
2007-01-11 14:30:00,18.27,18.3,18.27,18.3,23100.0,18.27,18.3,18.27,18.3,23100.0
2007-01-11 14:35:00,18.29,18.3,18.29,18.3,17900.0,18.29,18.3,18.29,18.3,17900.0
2007-01-11 14:40:00,18.29,18.3,18.29,18.29,12200.0,18.29,18.3,18.29,18.29,12200.0
2007-01-11 14:45:00,18.3,18.32,18.29,18.32,46900.0,18.3,18.32,18.29,18.32,46900.0
2007-01-11 14:50:00,18.31,18.34,18.3,18.31,229800.0,18.31,18.34,18.3,18.31,229800.0
2007-01-11 14:55:00,18.31,18.34,18.31,18.33,78200.0,18.31,18.34,18.31,18.33,78200.0
2007-01-11 15:00:00,18.33,18.36,18.33,18.34,90900.0,18.33,18.36,18.33,18.34,90900.0
2007-01-11 15:05:00,18.35,18.35,18.34,18.34,45800.0,18.35,18.35,18.34,18.34,45800.0
2007-01-11 15:10:00,18.35,18.35,18.34,18.34,73900.0,18.35,18.35,18.34,18.34,73900.0
2007-01-11 15:15:00,18.34,18.35,18.31,18.31,90600.0,18.34,18.35,18.31,18.31,90600.0
2007-01-11 15:20:00,18.31,18.32,18.26,18.27,59600.0,18.31,18.32,18.26,18.27,59600.0
2007-01-11 15:25:00,18.27,18.3,18.21,18.24,131600.0,18.27,18.3,18.21,18.24,131600.0
2007-01-11 15:30:00,18.24,18.25,18.19,18.19,43300.0,18.24,18.25,18.19,18.19,43300.0
2007-01-11 15:35:00,18.19,18.24,18.19,18.21,48400.0,18.19,18.24,18.19,18.21,48400.0
2007-01-11 15:40:00,18.22,18.29,18.21,18.28,31800.0,18.22,18.29,18.21,18.28,31800.0
2007-01-11 15:45:00,18.28,18.29,18.22,18.24,102000.0,18.28,18.29,18.22,18.24,102000.0
2007-01-11 15:50:00,18.23,18.25,18.16,18.2,76500.0,18.23,18.25,18.16,18.2,76500.0
2007-01-11 15:55:00,18.21,18.24,18.21,18.23,74200.0,18.21,18.24,18.21,18.23,74200.0
2007-01-12 09:30:00,18.27,18.3,18.2,18.27,37700.0,18.27,18.3,18.2,18.27,37700.0
2007-01-12 09:35:00,18.27,18.29,18.22,18.23,9000.0,18.27,18.29,18.22,18.23,9000.0
2007-01-12 09:40:00,18.21,18.31,18.21,18.3,20500.0,18.21,18.31,18.21,18.3,20500.0
2007-01-12 09:45:00,18.3,18.4,18.3,18.4,28700.0,18.3,18.4,18.3,18.4,28700.0
2007-01-12 09:50:00,18.38,18.4,18.34,18.37,34900.0,18.38,18.4,18.34,18.37,34900.0
2007-01-12 09:55:00,18.36,18.41,18.36,18.37,35700.0,18.36,18.41,18.36,18.37,35700.0
2007-01-12 10:00:00,18.38,18.38,18.34,18.35,32300.0,18.38,18.38,18.34,18.35,32300.0
2007-01-12 10:05:00,18.34,18.35,18.32,18.32,27700.0,18.34,18.35,18.32,18.32,27700.0
2007-01-12 10:10:00,18.32,18.32,18.3,18.3,11300.0,18.32,18.32,18.3,18.3,11300.0
2007-01-12 10:15:00,18.29,18.3,18.29,18.29,8700.0,18.29,18.3,18.29,18.29,8700.0
2007-01-12 10:20:00,18.29,18.33,18.29,18.32,17900.0,18.29,18.33,18.29,18.32,17900.0
2007-01-12 10:25:00,18.32,18.33,18.3,18.3,8200.0,18.32,18.33,18.3,18.3,8200.0
2007-01-12 10:30:00,18.31,18.31,18.28,18.28,14600.0,18.31,18.31,18.28,18.28,14600.0
2007-01-12 10:35:00,18.28,18.3,18.28,18.3,17600.0,18.28,18.3,18.28,18.3,17600.0
2007-01-12 10:40:00,18.3,18.31,18.26,18.3,23400.0,18.3,18.31,18.26,18.3,23400.0
2007-01-12 10:45:00,18.3,18.31,18.29,18.3,11000.0,18.3,18.31,18.29,18.3,11000.0
2007-01-12 10:50:00,18.3,18.3,18.27,18.27,17800.0,18.3,18.3,18.27,18.27,17800.0
2007-01-12 10:55:00,18.27,18.32,18.27,18.31,16900.0,18.27,18.32,18.27,18.31,16900.0
2007-01-12 11:00:00,18.32,18.32,18.29,18.29,29900.0,18.32,18.32,18.29,18.29,29900.0
2007-01-12 11:05:00,18.29,18.3,18.28,18.29,14800.0,18.29,18.3,18.28,18.29,14800.0
2007-01-12 11:10:00,18.3,18.3,18.29,18.3,1900.0,18.3,18.3,18.29,18.3,1900.0
2007-01-12 11:15:00,18.29,18.3,18.28,18.28,9400.0,18.29,18.3,18.28,18.28,9400.0
2007-01-12 11:20:00,18.28,18.28,18.27,18.27,13000.0,18.28,18.28,18.27,18.27,13000.0
2007-01-12 11:25:00,18.28,18.28,18.27,18.27,5200.0,18.28,18.28,18.27,18.27,5200.0
2007-01-12 11:30:00,18.28,18.28,18.25,18.27,21200.0,18.28,18.28,18.25,18.27,21200.0
2007-01-12 11:35:00,18.27,18.3,18.27,18.3,72900.0,18.27,18.3,18.27,18.3,72900.0
2007-01-12 11:40:00,18.29,18.34,18.29,18.32,54500.0,18.29,18.34,18.29,18.32,54500.0
2007-01-12 11:45:00,18.32,18.32,18.29,18.31,45500.0,18.32,18.32,18.29,18.31,45500.0
2007-01-12 11:50:00,18.3,18.33,18.3,18.31,21100.0,18.3,18.33,18.3,18.31,21100.0
2007-01-12 11:55:00,18.31,18.31,18.29,18.29,19700.0,18.31,18.31,18.29,18.29,19700.0
2007-01-12 12:00:00,18.29,18.3,18.28,18.29,8400.0,18.29,18.3,18.28,18.29,8400.0
2007-01-12 12:05:00,18.28,18.29,18.26,18.26,20800.0,18.28,18.29,18.26,18.26,20800.0
2007-01-12 12:10:00,18.26,18.26,18.24,18.24,9200.0,18.26,18.26,18.24,18.24,9200.0
2007-01-12 12:15:00,18.25,18.25,18.23,18.23,26200.0,18.25,18.25,18.23,18.23,26200.0
2007-01-12 12:20:00,18.24,18.28,18.24,18.28,34700.0,18.24,18.28,18.24,18.28,34700.0
2007-01-12 12:25:00,18.28,18.29,18.27,18.28,4300.0,18.28,18.29,18.27,18.28,4300.0
2007-01-12 12:30:00,18.28,18.29,18.28,18.28,3200.0,18.28,18.29,18.28,18.28,3200.0
2007-01-12 12:35:00,18.28,18.29,18.28,18.29,9400.0,18.28,18.29,18.28,18.29,9400.0
2007-01-12 12:40:00,18.29,18.29,18.28,18.28,7000.0,18.29,18.29,18.28,18.28,7000.0
2007-01-12 12:45:00,18.29,18.3,18.28,18.29,22500.0,18.29,18.3,18.28,18.29,22500.0
2007-01-12 12:50:00,18.29,18.29,18.28,18.28,20900.0,18.29,18.29,18.28,18.28,20900.0
2007-01-12 12:55:00,18.28,18.28,18.27,18.28,4900.0,18.28,18.28,18.27,18.28,4900.0
2007-01-12 13:00:00,18.28,18.28,18.26,18.27,29800.0,18.28,18.28,18.26,18.27,29800.0
2007-01-12 13:05:00,18.26,18.27,18.26,18.26,4100.0,18.26,18.27,18.26,18.26,4100.0
2007-01-12 13:10:00,18.26,18.26,18.25,18.25,6400.0,18.26,18.26,18.25,18.25,6400.0
2007-01-12 13:15:00,18.25,18.26,18.24,18.26,25900.0,18.25,18.26,18.24,18.26,25900.0
2007-01-12 13:20:00,18.25,18.26,18.25,18.25,500.0,18.25,18.26,18.25,18.25,500.0
2007-01-12 13:25:00,18.25,18.25,18.24,18.25,13200.0,18.25,18.25,18.24,18.25,13200.0
2007-01-12 13:30:00,18.24,18.25,18.24,18.24,7200.0,18.24,18.25,18.24,18.24,7200.0
2007-01-12 13:35:00,18.25,18.25,18.24,18.25,6300.0,18.25,18.25,18.24,18.25,6300.0
2007-01-12 13:40:00,18.25,18.25,18.24,18.24,6300.0,18.25,18.25,18.24,18.24,6300.0
2007-01-12 13:45:00,18.24,18.27,18.22,18.22,27700.0,18.24,18.27,18.22,18.22,27700.0
2007-01-12 13:50:00,18.23,18.23,18.22,18.23,27700.0,18.23,18.23,18.22,18.23,27700.0
2007-01-12 13:55:00,18.23,18.24,18.21,18.21,33500.0,18.23,18.24,18.21,18.21,33500.0
2007-01-12 14:00:00,18.21,18.21,18.19,18.2,18900.0,18.21,18.21,18.19,18.2,18900.0
2007-01-12 14:05:00,18.19,18.2,18.18,18.19,12600.0,18.19,18.2,18.18,18.19,12600.0
2007-01-12 14:10:00,18.19,18.19,18.17,18.18,18500.0,18.19,18.19,18.17,18.18,18500.0
2007-01-12 14:15:00,18.17,18.18,18.17,18.17,20200.0,18.17,18.18,18.17,18.17,20200.0
2007-01-12 14:20:00,18.17,18.17,18.16,18.16,13700.0,18.17,18.17,18.16,18.16,13700.0
2007-01-12 14:25:00,18.16,18.17,18.16,18.17,10600.0,18.16,18.17,18.16,18.17,10600.0
2007-01-12 14:30:00,18.17,18.17,18.15,18.16,27700.0,18.17,18.17,18.15,18.16,27700.0
2007-01-12 14:35:00,18.16,18.16,18.15,18.16,28900.0,18.16,18.16,18.15,18.16,28900.0
2007-01-12 14:40:00,18.15,18.16,18.15,18.16,15100.0,18.15,18.16,18.15,18.16,15100.0
2007-01-12 14:45:00,18.15,18.16,18.15,18.16,4000.0,18.15,18.16,18.15,18.16,4000.0
2007-01-12 14:50:00,18.16,18.16,18.15,18.15,11100.0,18.16,18.16,18.15,18.15,11100.0
2007-01-12 14:55:00,18.15,18.16,18.15,18.15,2400.0,18.15,18.16,18.15,18.15,2400.0
2007-01-12 15:00:00,18.16,18.16,18.14,18.14,53300.0,18.16,18.16,18.14,18.14,53300.0
2007-01-12 15:05:00,18.15,18.2,18.14,18.17,62400.0,18.15,18.2,18.14,18.17,62400.0
2007-01-12 15:10:00,18.18,18.18,18.17,18.17,19100.0,18.18,18.18,18.17,18.17,19100.0
2007-01-12 15:15:00,18.17,18.18,18.17,18.17,16000.0,18.17,18.18,18.17,18.17,16000.0
2007-01-12 15:20:00,18.18,18.18,18.17,18.18,10400.0,18.18,18.18,18.17,18.18,10400.0
2007-01-12 15:25:00,18.18,18.18,18.17,18.17,10600.0,18.18,18.18,18.17,18.17,10600.0
2007-01-12 15:30:00,18.17,18.18,18.17,18.17,13800.0,18.17,18.18,18.17,18.17,13800.0
2007-01-12 15:35:00,18.18,18.19,18.17,18.17,58200.0,18.18,18.19,18.17,18.17,58200.0
2007-01-12 15:40:00,18.17,18.17,18.16,18.17,8000.0,18.17,18.17,18.16,18.17,8000.0
2007-01-12 15:45:00,18.17,18.17,18.16,18.17,21400.0,18.17,18.17,18.16,18.17,21400.0
2007-01-12 15:50:00,18.17,18.18,18.14,18.15,183200.0,18.17,18.18,18.14,18.15,183200.0
2007-01-12 15:55:00,18.15,18.18,18.14,18.15,206800.0,18.15,18.18,18.14,18.15,206800.0
2007-01-16 09:30:00,18.13,18.21,18.1,18.2,100100.0,18.13,18.21,18.1,18.2,100100.0
2007-01-16 09:35:00,18.2,18.2,18.17,18.19,34100.0,18.2,18.2,18.17,18.19,34100.0
2007-01-16 09:40:00,18.19,18.25,18.18,18.25,21100.0,18.19,18.25,18.18,18.25,21100.0
2007-01-16 09:45:00,18.25,18.25,18.19,18.23,43800.0,18.25,18.25,18.19,18.23,43800.0
2007-01-16 09:50:00,18.23,18.24,18.19,18.23,30200.0,18.23,18.24,18.19,18.23,30200.0
2007-01-16 09:55:00,18.23,18.25,18.22,18.25,16800.0,18.23,18.25,18.22,18.25,16800.0
2007-01-16 10:00:00,18.25,18.25,18.18,18.18,16500.0,18.25,18.25,18.18,18.18,16500.0
2007-01-16 10:05:00,18.17,18.19,18.15,18.18,12000.0,18.17,18.19,18.15,18.18,12000.0
2007-01-16 10:10:00,18.17,18.17,18.14,18.16,19500.0,18.17,18.17,18.14,18.16,19500.0
2007-01-16 10:15:00,18.17,18.19,18.17,18.19,24800.0,18.17,18.19,18.17,18.19,24800.0
2007-01-16 10:20:00,18.19,18.22,18.18,18.18,36900.0,18.19,18.22,18.18,18.18,36900.0
2007-01-16 10:25:00,18.18,18.19,18.15,18.18,52300.0,18.18,18.19,18.15,18.18,52300.0
2007-01-16 10:30:00,18.17,18.18,18.14,18.14,27400.0,18.17,18.18,18.14,18.14,27400.0
2007-01-16 10:35:00,18.15,18.17,18.14,18.14,20300.0,18.15,18.17,18.14,18.14,20300.0
2007-01-16 10:40:00,18.14,18.15,18.12,18.13,19800.0,18.14,18.15,18.12,18.13,19800.0
2007-01-16 10:45:00,18.13,18.15,18.12,18.15,13400.0,18.13,18.15,18.12,18.15,13400.0
2007-01-16 10:50:00,18.15,18.19,18.15,18.18,22300.0,18.15,18.19,18.15,18.18,22300.0
2007-01-16 10:55:00,18.19,18.19,18.15,18.16,9300.0,18.19,18.19,18.15,18.16,9300.0
2007-01-16 11:00:00,18.16,18.16,18.14,18.15,29200.0,18.16,18.16,18.14,18.15,29200.0
2007-01-16 11:05:00,18.15,18.19,18.15,18.18,55000.0,18.15,18.19,18.15,18.18,55000.0
2007-01-16 11:10:00,18.19,18.2,18.18,18.2,34500.0,18.19,18.2,18.18,18.2,34500.0
2007-01-16 11:15:00,18.2,18.21,18.19,18.21,23700.0,18.2,18.21,18.19,18.21,23700.0
2007-01-16 11:20:00,18.2,18.21,18.17,18.18,46300.0,18.2,18.21,18.17,18.18,46300.0
2007-01-16 11:25:00,18.17,18.18,18.15,18.16,35800.0,18.17,18.18,18.15,18.16,35800.0
2007-01-16 11:30:00,18.15,18.19,18.15,18.19,27800.0,18.15,18.19,18.15,18.19,27800.0
2007-01-16 11:35:00,18.2,18.21,18.17,18.18,37800.0,18.2,18.21,18.17,18.18,37800.0
2007-01-16 11:40:00,18.18,18.2,18.18,18.2,20400.0,18.18,18.2,18.18,18.2,20400.0
2007-01-16 11:45:00,18.2,18.2,18.19,18.19,12300.0,18.2,18.2,18.19,18.19,12300.0
2007-01-16 11:50:00,18.19,18.19,18.18,18.18,23600.0,18.19,18.19,18.18,18.18,23600.0
2007-01-16 11:55:00,18.18,18.2,18.17,18.17,31400.0,18.18,18.2,18.17,18.17,31400.0
2007-01-16 12:00:00,18.17,18.18,18.17,18.18,12500.0,18.17,18.18,18.17,18.18,12500.0
2007-01-16 12:05:00,18.18,18.2,18.17,18.19,19100.0,18.18,18.2,18.17,18.19,19100.0
2007-01-16 12:10:00,18.2,18.2,18.18,18.18,27300.0,18.2,18.2,18.18,18.18,27300.0
2007-01-16 12:15:00,18.19,18.19,18.16,18.18,70000.0,18.19,18.19,18.16,18.18,70000.0
2007-01-16 12:20:00,18.18,18.19,18.13,18.17,103400.0,18.18,18.19,18.13,18.17,103400.0
2007-01-16 12:25:00,18.18,18.2,18.18,18.18,38300.0,18.18,18.2,18.18,18.18,38300.0
2007-01-16 12:30:00,18.19,18.19,18.17,18.18,33200.0,18.19,18.19,18.17,18.18,33200.0
2007-01-16 12:35:00,18.18,18.18,18.15,18.17,40900.0,18.18,18.18,18.15,18.17,40900.0
2007-01-16 12:40:00,18.18,18.18,18.18,18.18,17600.0,18.18,18.18,18.18,18.18,17600.0
2007-01-16 12:45:00,18.19,18.19,18.18,18.19,7100.0,18.19,18.19,18.18,18.19,7100.0
2007-01-16 12:50:00,18.18,18.19,18.15,18.16,54500.0,18.18,18.19,18.15,18.16,54500.0
2007-01-16 12:55:00,18.16,18.18,18.15,18.16,133900.0,18.16,18.18,18.15,18.16,133900.0
2007-01-16 13:00:00,18.16,18.18,18.16,18.18,13200.0,18.16,18.18,18.16,18.18,13200.0
2007-01-16 13:05:00,18.17,18.19,18.17,18.19,26600.0,18.17,18.19,18.17,18.19,26600.0
2007-01-16 13:10:00,18.18,18.19,18.16,18.17,18400.0,18.18,18.19,18.16,18.17,18400.0
2007-01-16 13:15:00,18.17,18.17,18.16,18.17,6400.0,18.17,18.17,18.16,18.17,6400.0
2007-01-16 13:20:00,18.17,18.17,18.16,18.17,7900.0,18.17,18.17,18.16,18.17,7900.0
2007-01-16 13:25:00,18.17,18.18,18.16,18.17,37100.0,18.17,18.18,18.16,18.17,37100.0
2007-01-16 13:30:00,18.17,18.17,18.16,18.17,8800.0,18.17,18.17,18.16,18.17,8800.0
2007-01-16 13:35:00,18.17,18.17,18.16,18.17,11200.0,18.17,18.17,18.16,18.17,11200.0
2007-01-16 13:40:00,18.17,18.17,18.15,18.16,20100.0,18.17,18.17,18.15,18.16,20100.0
2007-01-16 13:45:00,18.15,18.16,18.15,18.16,11100.0,18.15,18.16,18.15,18.16,11100.0
2007-01-16 13:50:00,18.15,18.16,18.15,18.16,32900.0,18.15,18.16,18.15,18.16,32900.0
2007-01-16 13:55:00,18.16,18.17,18.16,18.17,28700.0,18.16,18.17,18.16,18.17,28700.0
2007-01-16 14:00:00,18.16,18.17,18.16,18.17,7700.0,18.16,18.17,18.16,18.17,7700.0
2007-01-16 14:05:00,18.17,18.17,18.16,18.17,15200.0,18.17,18.17,18.16,18.17,15200.0
2007-01-16 14:10:00,18.17,18.19,18.15,18.16,46700.0,18.17,18.19,18.15,18.16,46700.0
2007-01-16 14:15:00,18.15,18.16,18.14,18.15,13200.0,18.15,18.16,18.14,18.15,13200.0
2007-01-16 14:20:00,18.15,18.17,18.14,18.15,41200.0,18.15,18.17,18.14,18.15,41200.0
2007-01-16 14:25:00,18.16,18.16,18.15,18.15,11900.0,18.16,18.16,18.15,18.15,11900.0
2007-01-16 14:30:00,18.15,18.16,18.14,18.16,27200.0,18.15,18.16,18.14,18.16,27200.0
2007-01-16 14:35:00,18.16,18.17,18.15,18.17,21200.0,18.16,18.17,18.15,18.17,21200.0
2007-01-16 14:40:00,18.17,18.17,18.16,18.17,11200.0,18.17,18.17,18.16,18.17,11200.0
2007-01-16 14:45:00,18.17,18.18,18.16,18.17,28300.0,18.17,18.18,18.16,18.17,28300.0
2007-01-16 14:50:00,18.17,18.17,18.15,18.16,38800.0,18.17,18.17,18.15,18.16,38800.0
2007-01-16 14:55:00,18.16,18.16,18.15,18.16,14600.0,18.16,18.16,18.15,18.16,14600.0
2007-01-16 15:00:00,18.16,18.16,18.14,18.15,29100.0,18.16,18.16,18.14,18.15,29100.0
2007-01-16 15:05:00,18.15,18.15,18.14,18.14,40300.0,18.15,18.15,18.14,18.14,40300.0
2007-01-16 15:10:00,18.14,18.15,18.13,18.14,14800.0,18.14,18.15,18.13,18.14,14800.0
2007-01-16 15:15:00,18.15,18.15,18.14,18.15,19700.0,18.15,18.15,18.14,18.15,19700.0
2007-01-16 15:20:00,18.15,18.15,18.14,18.15,22400.0,18.15,18.15,18.14,18.15,22400.0
2007-01-16 15:25:00,18.15,18.16,18.13,18.14,60800.0,18.15,18.16,18.13,18.14,60800.0
2007-01-16 15:30:00,18.14,18.14,18.13,18.14,16100.0,18.14,18.14,18.13,18.14,16100.0
2007-01-16 15:35:00,18.13,18.14,18.13,18.14,10400.0,18.13,18.14,18.13,18.14,10400.0
2007-01-16 15:40:00,18.14,18.14,18.13,18.13,18300.0,18.14,18.14,18.13,18.13,18300.0
2007-01-16 15:45:00,18.14,18.14,18.09,18.09,53800.0,18.14,18.14,18.09,18.09,53800.0
2007-01-16 15:50:00,18.09,18.12,18.07,18.08,247200.0,18.09,18.12,18.07,18.08,247200.0
2007-01-16 15:55:00,18.08,18.1,18.07,18.1,145300.0,18.08,18.1,18.07,18.1,145300.0
2007-01-17 09:30:00,18.1,18.15,17.92,17.98,49200.0,18.1,18.15,17.92,17.98,49200.0
2007-01-17 09:35:00,17.95,18.07,17.95,18.05,39900.0,17.95,18.07,17.95,18.05,39900.0
2007-01-17 09:40:00,18.06,18.08,18.03,18.07,271800.0,18.06,18.08,18.03,18.07,271800.0
2007-01-17 09:45:00,18.07,18.09,18.06,18.09,262000.0,18.07,18.09,18.06,18.09,262000.0
2007-01-17 09:50:00,18.09,18.2,18.09,18.19,33000.0,18.09,18.2,18.09,18.19,33000.0
2007-01-17 09:55:00,18.19,18.19,18.12,18.14,19600.0,18.19,18.19,18.12,18.14,19600.0
2007-01-17 10:00:00,18.13,18.15,18.06,18.08,634800.0,18.13,18.15,18.06,18.08,634800.0
2007-01-17 10:05:00,18.08,18.12,18.01,18.03,61800.0,18.08,18.12,18.01,18.03,61800.0
2007-01-17 10:10:00,18.03,18.06,18.03,18.06,43000.0,18.03,18.06,18.03,18.06,43000.0
2007-01-17 10:15:00,18.06,18.09,18.06,18.06,56500.0,18.06,18.09,18.06,18.06,56500.0
2007-01-17 10:20:00,18.06,18.06,18.0,18.0,23600.0,18.06,18.06,18.0,18.0,23600.0
2007-01-17 10:25:00,18.0,18.06,18.0,18.04,32800.0,18.0,18.06,18.0,18.04,32800.0
2007-01-17 10:30:00,18.04,18.04,18.01,18.03,15200.0,18.04,18.04,18.01,18.03,15200.0
2007-01-17 10:35:00,18.03,18.05,18.02,18.02,24900.0,18.03,18.05,18.02,18.02,24900.0
2007-01-17 10:40:00,18.02,18.03,18.02,18.02,14000.0,18.02,18.03,18.02,18.02,14000.0
2007-01-17 10:45:00,18.03,18.04,18.03,18.04,19700.0,18.03,18.04,18.03,18.04,19700.0
2007-01-17 10:50:00,18.04,18.06,18.03,18.04,22800.0,18.04,18.06,18.03,18.04,22800.0
2007-01-17 10:55:00,18.03,18.05,18.02,18.03,17900.0,18.03,18.05,18.02,18.03,17900.0
2007-01-17 11:00:00,18.03,18.08,18.03,18.07,43600.0,18.03,18.08,18.03,18.07,43600.0
2007-01-17 11:05:00,18.06,18.11,18.03,18.08,58200.0,18.06,18.11,18.03,18.08,58200.0
2007-01-17 11:10:00,18.07,18.08,18.07,18.08,9400.0,18.07,18.08,18.07,18.08,9400.0
2007-01-17 11:15:00,18.08,18.08,18.05,18.05,28000.0,18.08,18.08,18.05,18.05,28000.0
2007-01-17 11:20:00,18.05,18.07,18.04,18.05,26800.0,18.05,18.07,18.04,18.05,26800.0
2007-01-17 11:25:00,18.06,18.08,18.06,18.08,11700.0,18.06,18.08,18.06,18.08,11700.0
2007-01-17 11:30:00,18.09,18.1,18.06,18.08,59500.0,18.09,18.1,18.06,18.08,59500.0
2007-01-17 11:35:00,18.08,18.13,18.07,18.11,70000.0,18.08,18.13,18.07,18.11,70000.0
2007-01-17 11:40:00,18.11,18.12,18.08,18.11,46400.0,18.11,18.12,18.08,18.11,46400.0
2007-01-17 11:45:00,18.1,18.11,18.1,18.11,2900.0,18.1,18.11,18.1,18.11,2900.0
2007-01-17 11:50:00,18.11,18.11,18.1,18.11,24900.0,18.11,18.11,18.1,18.11,24900.0
2007-01-17 11:55:00,18.11,18.14,18.11,18.13,33700.0,18.11,18.14,18.11,18.13,33700.0
2007-01-17 12:00:00,18.13,18.15,18.13,18.15,15800.0,18.13,18.15,18.13,18.15,15800.0
2007-01-17 12:05:00,18.15,18.18,18.13,18.14,55500.0,18.15,18.18,18.13,18.14,55500.0
2007-01-17 12:10:00,18.14,18.15,18.14,18.15,10100.0,18.14,18.15,18.14,18.15,10100.0
2007-01-17 12:15:00,18.15,18.15,18.11,18.11,16700.0,18.15,18.15,18.11,18.11,16700.0
2007-01-17 12:20:00,18.12,18.15,18.1,18.14,53300.0,18.12,18.15,18.1,18.14,53300.0
2007-01-17 12:25:00,18.14,18.17,18.14,18.17,14200.0,18.14,18.17,18.14,18.17,14200.0
2007-01-17 12:30:00,18.16,18.16,18.13,18.15,49800.0,18.16,18.16,18.13,18.15,49800.0
2007-01-17 12:35:00,18.15,18.16,18.15,18.16,29400.0,18.15,18.16,18.15,18.16,29400.0
2007-01-17 12:40:00,18.15,18.17,18.15,18.17,38500.0,18.15,18.17,18.15,18.17,38500.0
2007-01-17 12:45:00,18.16,18.18,18.16,18.18,13800.0,18.16,18.18,18.16,18.18,13800.0
2007-01-17 12:50:00,18.18,18.19,18.17,18.19,37500.0,18.18,18.19,18.17,18.19,37500.0
2007-01-17 12:55:00,18.19,18.2,18.17,18.17,230000.0,18.19,18.2,18.17,18.17,230000.0
2007-01-17 13:00:00,18.18,18.19,18.18,18.19,428300.0,18.18,18.19,18.18,18.19,428300.0
2007-01-17 13:05:00,18.19,18.19,18.18,18.19,4100.0,18.19,18.19,18.18,18.19,4100.0
2007-01-17 13:10:00,18.19,18.19,18.16,18.17,34200.0,18.19,18.19,18.16,18.17,34200.0
2007-01-17 13:15:00,18.18,18.2,18.18,18.2,14900.0,18.18,18.2,18.18,18.2,14900.0
2007-01-17 13:20:00,18.2,18.2,18.19,18.2,5100.0,18.2,18.2,18.19,18.2,5100.0
2007-01-17 13:25:00,18.2,18.2,18.18,18.19,11200.0,18.2,18.2,18.18,18.19,11200.0
2007-01-17 13:30:00,18.18,18.19,18.18,18.19,8100.0,18.18,18.19,18.18,18.19,8100.0
2007-01-17 13:35:00,18.18,18.2,18.18,18.2,10800.0,18.18,18.2,18.18,18.2,10800.0
2007-01-17 13:40:00,18.2,18.2,18.19,18.2,6900.0,18.2,18.2,18.19,18.2,6900.0
2007-01-17 13:45:00,18.2,18.2,18.17,18.17,18000.0,18.2,18.2,18.17,18.17,18000.0
2007-01-17 13:50:00,18.17,18.17,18.15,18.17,23800.0,18.17,18.17,18.15,18.17,23800.0
2007-01-17 13:55:00,18.17,18.2,18.16,18.18,32700.0,18.17,18.2,18.16,18.18,32700.0
2007-01-17 14:00:00,18.18,18.23,18.17,18.22,71400.0,18.18,18.23,18.17,18.22,71400.0
2007-01-17 14:05:00,18.22,18.22,18.18,18.18,16100.0,18.22,18.22,18.18,18.18,16100.0
2007-01-17 14:10:00,18.18,18.18,18.16,18.17,39300.0,18.18,18.18,18.16,18.17,39300.0
2007-01-17 14:15:00,18.16,18.19,18.16,18.18,27200.0,18.16,18.19,18.16,18.18,27200.0
2007-01-17 14:20:00,18.18,18.19,18.14,18.15,53400.0,18.18,18.19,18.14,18.15,53400.0
2007-01-17 14:25:00,18.15,18.17,18.15,18.16,27100.0,18.15,18.17,18.15,18.16,27100.0
2007-01-17 14:30:00,18.17,18.19,18.16,18.17,46100.0,18.17,18.19,18.16,18.17,46100.0
2007-01-17 14:35:00,18.17,18.2,18.17,18.19,18600.0,18.17,18.2,18.17,18.19,18600.0
2007-01-17 14:40:00,18.2,18.2,18.16,18.16,13800.0,18.2,18.2,18.16,18.16,13800.0
2007-01-17 14:45:00,18.17,18.17,18.12,18.12,49700.0,18.17,18.17,18.12,18.12,49700.0
2007-01-17 14:50:00,18.12,18.15,18.12,18.13,28600.0,18.12,18.15,18.12,18.13,28600.0
2007-01-17 14:55:00,18.14,18.15,18.13,18.13,10100.0,18.14,18.15,18.13,18.13,10100.0
2007-01-17 15:00:00,18.13,18.15,18.13,18.15,49900.0,18.13,18.15,18.13,18.15,49900.0
2007-01-17 15:05:00,18.15,18.17,18.14,18.16,94400.0,18.15,18.17,18.14,18.16,94400.0
2007-01-17 15:10:00,18.17,18.2,18.17,18.18,74500.0,18.17,18.2,18.17,18.18,74500.0
2007-01-17 15:15:00,18.18,18.19,18.17,18.19,37100.0,18.18,18.19,18.17,18.19,37100.0
2007-01-17 15:20:00,18.19,18.19,18.18,18.18,18400.0,18.19,18.19,18.18,18.18,18400.0
2007-01-17 15:25:00,18.18,18.19,18.18,18.19,20300.0,18.18,18.19,18.18,18.19,20300.0
2007-01-17 15:30:00,18.19,18.21,18.18,18.18,24200.0,18.19,18.21,18.18,18.18,24200.0
2007-01-17 15:35:00,18.19,18.19,18.18,18.19,22700.0,18.19,18.19,18.18,18.19,22700.0
2007-01-17 15:40:00,18.18,18.19,18.15,18.16,41700.0,18.18,18.19,18.15,18.16,41700.0
2007-01-17 15:45:00,18.16,18.2,18.15,18.19,47300.0,18.16,18.2,18.15,18.19,47300.0
2007-01-17 15:50:00,18.18,18.18,18.17,18.18,43200.0,18.18,18.18,18.17,18.18,43200.0
2007-01-17 15:55:00,18.18,18.18,18.15,18.18,103300.0,18.18,18.18,18.15,18.18,103300.0
2007-01-18 09:30:00,18.2,18.33,18.13,18.33,69100.0,18.2,18.33,18.13,18.33,69100.0
2007-01-18 09:35:00,18.32,18.39,18.32,18.38,64500.0,18.32,18.39,18.32,18.38,64500.0
2007-01-18 09:40:00,18.37,18.39,18.32,18.35,38400.0,18.37,18.39,18.32,18.35,38400.0
2007-01-18 09:45:00,18.34,18.38,18.29,18.32,31700.0,18.34,18.38,18.29,18.32,31700.0
2007-01-18 09:50:00,18.32,18.32,18.25,18.3,57200.0,18.32,18.32,18.25,18.3,57200.0
2007-01-18 09:55:00,18.3,18.3,18.25,18.25,30000.0,18.3,18.3,18.25,18.25,30000.0
2007-01-18 10:00:00,18.26,18.27,18.11,18.13,78700.0,18.26,18.27,18.11,18.13,78700.0
2007-01-18 10:05:00,18.13,18.16,18.1,18.14,59400.0,18.13,18.16,18.1,18.14,59400.0
2007-01-18 10:10:00,18.15,18.18,18.14,18.16,49900.0,18.15,18.18,18.14,18.16,49900.0
2007-01-18 10:15:00,18.16,18.19,18.15,18.19,60500.0,18.16,18.19,18.15,18.19,60500.0
2007-01-18 10:20:00,18.19,18.21,18.17,18.2,37000.0,18.19,18.21,18.17,18.2,37000.0
2007-01-18 10:25:00,18.2,18.23,18.19,18.21,31000.0,18.2,18.23,18.19,18.21,31000.0
2007-01-18 10:30:00,18.21,18.24,18.17,18.18,63900.0,18.21,18.24,18.17,18.18,63900.0
2007-01-18 10:35:00,18.18,18.23,18.17,18.23,72800.0,18.18,18.23,18.17,18.23,72800.0
2007-01-18 10:40:00,18.22,18.25,18.2,18.2,61800.0,18.22,18.25,18.2,18.2,61800.0
2007-01-18 10:45:00,18.19,18.21,18.16,18.16,26800.0,18.19,18.21,18.16,18.16,26800.0
2007-01-18 10:50:00,18.16,18.17,18.14,18.15,50900.0,18.16,18.17,18.14,18.15,50900.0
2007-01-18 10:55:00,18.15,18.16,18.09,18.09,25900.0,18.15,18.16,18.09,18.09,25900.0
2007-01-18 11:00:00,18.09,18.14,18.08,18.08,35100.0,18.09,18.14,18.08,18.08,35100.0
2007-01-18 11:05:00,18.09,18.13,18.09,18.1,40800.0,18.09,18.13,18.09,18.1,40800.0
2007-01-18 11:10:00,18.1,18.12,18.1,18.12,21800.0,18.1,18.12,18.1,18.12,21800.0
2007-01-18 11:15:00,18.11,18.12,18.11,18.11,5800.0,18.11,18.12,18.11,18.11,5800.0
2007-01-18 11:20:00,18.11,18.12,18.09,18.09,49000.0,18.11,18.12,18.09,18.09,49000.0
2007-01-18 11:25:00,18.08,18.08,18.07,18.08,8200.0,18.08,18.08,18.07,18.08,8200.0
2007-01-18 11:30:00,18.08,18.1,18.08,18.1,14300.0,18.08,18.1,18.08,18.1,14300.0
2007-01-18 11:35:00,18.09,18.11,18.09,18.11,32200.0,18.09,18.11,18.09,18.11,32200.0
2007-01-18 11:40:00,18.11,18.12,18.1,18.11,16900.0,18.11,18.12,18.1,18.11,16900.0
2007-01-18 11:45:00,18.11,18.14,18.11,18.14,23600.0,18.11,18.14,18.11,18.14,23600.0
2007-01-18 11:50:00,18.13,18.15,18.11,18.15,24900.0,18.13,18.15,18.11,18.15,24900.0
2007-01-18 11:55:00,18.15,18.16,18.14,18.14,21800.0,18.15,18.16,18.14,18.14,21800.0
2007-01-18 12:00:00,18.14,18.15,18.13,18.13,34300.0,18.14,18.15,18.13,18.13,34300.0
2007-01-18 12:05:00,18.13,18.16,18.13,18.15,22200.0,18.13,18.16,18.13,18.15,22200.0
2007-01-18 12:10:00,18.15,18.17,18.14,18.17,17700.0,18.15,18.17,18.14,18.17,17700.0
2007-01-18 12:15:00,18.17,18.17,18.15,18.15,11800.0,18.17,18.17,18.15,18.15,11800.0
2007-01-18 12:20:00,18.15,18.15,18.11,18.13,32000.0,18.15,18.15,18.11,18.13,32000.0
2007-01-18 12:25:00,18.14,18.14,18.07,18.09,51200.0,18.14,18.14,18.07,18.09,51200.0
2007-01-18 12:30:00,18.09,18.1,18.02,18.04,75700.0,18.09,18.1,18.02,18.04,75700.0
2007-01-18 12:35:00,18.05,18.05,18.04,18.04,18700.0,18.05,18.05,18.04,18.04,18700.0
2007-01-18 12:40:00,18.05,18.09,18.05,18.09,13400.0,18.05,18.09,18.05,18.09,13400.0
2007-01-18 12:45:00,18.09,18.1,18.08,18.08,15000.0,18.09,18.1,18.08,18.08,15000.0
2007-01-18 12:50:00,18.08,18.08,18.04,18.07,24300.0,18.08,18.08,18.04,18.07,24300.0
2007-01-18 12:55:00,18.07,18.08,18.07,18.08,1500.0,18.07,18.08,18.07,18.08,1500.0
2007-01-18 13:00:00,18.07,18.08,18.07,18.08,3700.0,18.07,18.08,18.07,18.08,3700.0
2007-01-18 13:05:00,18.07,18.08,18.07,18.07,3100.0,18.07,18.08,18.07,18.07,3100.0
2007-01-18 13:10:00,18.07,18.08,18.06,18.06,15600.0,18.07,18.08,18.06,18.06,15600.0
2007-01-18 13:15:00,18.05,18.05,18.04,18.04,17300.0,18.05,18.05,18.04,18.04,17300.0
2007-01-18 13:20:00,18.04,18.05,18.04,18.05,4500.0,18.04,18.05,18.04,18.05,4500.0
2007-01-18 13:25:00,18.05,18.08,18.05,18.08,13300.0,18.05,18.08,18.05,18.08,13300.0
2007-01-18 13:30:00,18.07,18.08,18.07,18.07,21500.0,18.07,18.08,18.07,18.07,21500.0
2007-01-18 13:35:00,18.07,18.07,18.05,18.06,11100.0,18.07,18.07,18.05,18.06,11100.0
2007-01-18 13:40:00,18.06,18.07,18.05,18.05,9500.0,18.06,18.07,18.05,18.05,9500.0
2007-01-18 13:45:00,18.05,18.06,18.04,18.04,12200.0,18.05,18.06,18.04,18.04,12200.0
2007-01-18 13:50:00,18.05,18.05,18.04,18.04,20600.0,18.05,18.05,18.04,18.04,20600.0
2007-01-18 13:55:00,18.05,18.05,18.04,18.04,27900.0,18.05,18.05,18.04,18.04,27900.0
2007-01-18 14:00:00,18.04,18.04,17.97,18.0,108100.0,18.04,18.04,17.97,18.0,108100.0
2007-01-18 14:05:00,18.0,18.03,17.99,18.02,59700.0,18.0,18.03,17.99,18.02,59700.0
2007-01-18 14:10:00,18.02,18.05,18.02,18.05,37100.0,18.02,18.05,18.02,18.05,37100.0
2007-01-18 14:15:00,18.04,18.07,18.04,18.05,37400.0,18.04,18.07,18.04,18.05,37400.0
2007-01-18 14:20:00,18.06,18.09,18.04,18.09,65500.0,18.06,18.09,18.04,18.09,65500.0
2007-01-18 14:25:00,18.08,18.08,18.05,18.05,36300.0,18.08,18.08,18.05,18.05,36300.0
2007-01-18 14:30:00,18.06,18.06,18.01,18.04,34000.0,18.06,18.06,18.01,18.04,34000.0
2007-01-18 14:35:00,18.04,18.04,17.99,18.0,25400.0,18.04,18.04,17.99,18.0,25400.0
2007-01-18 14:40:00,18.0,18.05,18.0,18.05,33900.0,18.0,18.05,18.0,18.05,33900.0
2007-01-18 14:45:00,18.05,18.05,18.03,18.05,15100.0,18.05,18.05,18.03,18.05,15100.0
2007-01-18 14:50:00,18.04,18.04,17.97,17.97,37600.0,18.04,18.04,17.97,17.97,37600.0
2007-01-18 14:55:00,17.97,18.01,17.97,17.98,47500.0,17.97,18.01,17.97,17.98,47500.0
2007-01-18 15:00:00,17.98,18.02,17.98,18.01,42900.0,17.98,18.02,17.98,18.01,42900.0
2007-01-18 15:05:00,18.01,18.01,17.98,17.99,21200.0,18.01,18.01,17.98,17.99,21200.0
2007-01-18 15:10:00,17.99,18.02,17.96,18.02,71000.0,17.99,18.02,17.96,18.02,71000.0
2007-01-18 15:15:00,18.02,18.03,18.0,18.01,66500.0,18.02,18.03,18.0,18.01,66500.0
2007-01-18 15:20:00,18.01,18.07,18.01,18.07,71900.0,18.01,18.07,18.01,18.07,71900.0
2007-01-18 15:25:00,18.08,18.11,18.05,18.1,68600.0,18.08,18.11,18.05,18.1,68600.0
2007-01-18 15:30:00,18.1,18.13,18.09,18.1,87500.0,18.1,18.13,18.09,18.1,87500.0
2007-01-18 15:35:00,18.1,18.12,18.08,18.1,44500.0,18.1,18.12,18.08,18.1,44500.0
2007-01-18 15:40:00,18.1,18.12,18.09,18.1,58800.0,18.1,18.12,18.09,18.1,58800.0
2007-01-18 15:45:00,18.1,18.12,18.09,18.11,58600.0,18.1,18.12,18.09,18.11,58600.0
2007-01-18 15:50:00,18.12,18.12,18.1,18.11,79200.0,18.12,18.12,18.1,18.11,79200.0
2007-01-18 15:55:00,18.11,18.12,18.05,18.05,131000.0,18.11,18.12,18.05,18.05,131000.0
2007-01-19 09:30:00,17.93,18.06,17.88,17.88,486700.0,17.93,18.06,17.88,17.88,486700.0
2007-01-19 09:35:00,17.88,17.95,17.87,17.93,44900.0,17.88,17.95,17.87,17.93,44900.0
2007-01-19 09:40:00,17.94,17.95,17.9,17.91,40600.0,17.94,17.95,17.9,17.91,40600.0
2007-01-19 09:45:00,17.91,17.95,17.9,17.94,31700.0,17.91,17.95,17.9,17.94,31700.0
2007-01-19 09:50:00,17.94,18.0,17.93,17.98,41300.0,17.94,18.0,17.93,17.98,41300.0
2007-01-19 09:55:00,17.98,17.98,17.96,17.97,39700.0,17.98,17.98,17.96,17.97,39700.0
2007-01-19 10:00:00,17.98,18.06,17.98,18.02,45200.0,17.98,18.06,17.98,18.02,45200.0
2007-01-19 10:05:00,18.02,18.06,18.01,18.04,29900.0,18.02,18.06,18.01,18.04,29900.0
2007-01-19 10:10:00,18.05,18.09,18.03,18.04,31500.0,18.05,18.09,18.03,18.04,31500.0
2007-01-19 10:15:00,18.05,18.07,18.03,18.04,16700.0,18.05,18.07,18.03,18.04,16700.0
2007-01-19 10:20:00,18.04,18.04,18.0,18.01,30900.0,18.04,18.04,18.0,18.01,30900.0
2007-01-19 10:25:00,18.01,18.03,17.99,18.01,34300.0,18.01,18.03,17.99,18.01,34300.0
2007-01-19 10:30:00,18.01,18.02,17.99,18.0,21500.0,18.01,18.02,17.99,18.0,21500.0
2007-01-19 10:35:00,18.0,18.0,17.99,18.0,36100.0,18.0,18.0,17.99,18.0,36100.0
2007-01-19 10:40:00,18.0,18.0,17.99,18.0,35900.0,18.0,18.0,17.99,18.0,35900.0
2007-01-19 10:45:00,18.0,18.02,17.99,18.0,76600.0,18.0,18.02,17.99,18.0,76600.0
2007-01-19 10:50:00,18.0,18.0,17.99,18.0,13100.0,18.0,18.0,17.99,18.0,13100.0
2007-01-19 10:55:00,18.0,18.02,18.0,18.01,60200.0,18.0,18.02,18.0,18.01,60200.0
2007-01-19 11:00:00,18.01,18.02,17.98,18.02,120400.0,18.01,18.02,17.98,18.02,120400.0
2007-01-19 11:05:00,18.02,18.02,18.01,18.01,19600.0,18.02,18.02,18.01,18.01,19600.0
2007-01-19 11:10:00,18.02,18.02,18.01,18.01,18000.0,18.02,18.02,18.01,18.01,18000.0
2007-01-19 11:15:00,18.02,18.02,18.0,18.0,73100.0,18.02,18.02,18.0,18.0,73100.0
2007-01-19 11:20:00,18.0,18.0,17.99,18.0,10500.0,18.0,18.0,17.99,18.0,10500.0
2007-01-19 11:25:00,18.0,18.04,17.99,18.01,105300.0,18.0,18.04,17.99,18.01,105300.0
2007-01-19 11:30:00,18.01,18.01,18.0,18.0,46000.0,18.01,18.01,18.0,18.0,46000.0
2007-01-19 11:35:00,18.0,18.01,18.0,18.01,34500.0,18.0,18.01,18.0,18.01,34500.0
2007-01-19 11:40:00,18.01,18.01,18.0,18.01,31200.0,18.01,18.01,18.0,18.01,31200.0
2007-01-19 11:45:00,18.0,18.02,17.99,18.0,68100.0,18.0,18.02,17.99,18.0,68100.0
2007-01-19 11:50:00,18.0,18.0,17.99,18.0,11400.0,18.0,18.0,17.99,18.0,11400.0
2007-01-19 11:55:00,18.0,18.01,18.0,18.01,57800.0,18.0,18.01,18.0,18.01,57800.0
2007-01-19 12:00:00,18.0,18.01,18.0,18.0,23300.0,18.0,18.01,18.0,18.0,23300.0
2007-01-19 12:05:00,18.0,18.01,18.0,18.0,37100.0,18.0,18.01,18.0,18.0,37100.0
2007-01-19 12:10:00,18.0,18.01,17.99,18.0,20100.0,18.0,18.01,17.99,18.0,20100.0
2007-01-19 12:15:00,17.99,18.02,17.99,18.01,39600.0,17.99,18.02,17.99,18.01,39600.0
2007-01-19 12:20:00,18.02,18.02,17.99,18.0,21900.0,18.02,18.02,17.99,18.0,21900.0
2007-01-19 12:25:00,18.0,18.0,17.99,18.0,32900.0,18.0,18.0,17.99,18.0,32900.0
2007-01-19 12:30:00,17.99,18.0,17.96,17.97,77700.0,17.99,18.0,17.96,17.97,77700.0
2007-01-19 12:35:00,17.97,17.99,17.92,17.92,81200.0,17.97,17.99,17.92,17.92,81200.0
2007-01-19 12:40:00,17.93,17.96,17.92,17.95,33500.0,17.93,17.96,17.92,17.95,33500.0
2007-01-19 12:45:00,17.96,17.97,17.95,17.96,19600.0,17.96,17.97,17.95,17.96,19600.0
2007-01-19 12:50:00,17.96,17.97,17.95,17.96,11600.0,17.96,17.97,17.95,17.96,11600.0
2007-01-19 12:55:00,17.96,17.97,17.95,17.97,17800.0,17.96,17.97,17.95,17.97,17800.0
2007-01-19 13:00:00,17.97,18.0,17.96,17.98,37200.0,17.97,18.0,17.96,17.98,37200.0
2007-01-19 13:05:00,17.99,18.0,17.96,18.0,53100.0,17.99,18.0,17.96,18.0,53100.0
2007-01-19 13:10:00,18.0,18.02,17.99,18.02,34200.0,18.0,18.02,17.99,18.02,34200.0
2007-01-19 13:15:00,18.02,18.06,18.01,18.06,46800.0,18.02,18.06,18.01,18.06,46800.0
2007-01-19 13:20:00,18.05,18.05,18.01,18.02,43600.0,18.05,18.05,18.01,18.02,43600.0
2007-01-19 13:25:00,18.02,18.06,18.01,18.05,16700.0,18.02,18.06,18.01,18.05,16700.0
2007-01-19 13:30:00,18.05,18.1,18.05,18.08,57500.0,18.05,18.1,18.05,18.08,57500.0
2007-01-19 13:35:00,18.07,18.08,18.07,18.08,29500.0,18.07,18.08,18.07,18.08,29500.0
2007-01-19 13:40:00,18.07,18.09,18.07,18.09,21000.0,18.07,18.09,18.07,18.09,21000.0
2007-01-19 13:45:00,18.08,18.1,18.08,18.1,25900.0,18.08,18.1,18.08,18.1,25900.0
2007-01-19 13:50:00,18.1,18.11,18.09,18.11,30200.0,18.1,18.11,18.09,18.11,30200.0
2007-01-19 13:55:00,18.1,18.1,18.09,18.1,11400.0,18.1,18.1,18.09,18.1,11400.0
2007-01-19 14:00:00,18.09,18.14,18.09,18.13,52500.0,18.09,18.14,18.09,18.13,52500.0
2007-01-19 14:05:00,18.12,18.14,18.12,18.14,16500.0,18.12,18.14,18.12,18.14,16500.0
2007-01-19 14:10:00,18.14,18.16,18.13,18.15,26400.0,18.14,18.16,18.13,18.15,26400.0
2007-01-19 14:15:00,18.16,18.21,18.15,18.2,76000.0,18.16,18.21,18.15,18.2,76000.0
2007-01-19 14:20:00,18.21,18.25,18.2,18.21,94400.0,18.21,18.25,18.2,18.21,94400.0
2007-01-19 14:25:00,18.2,18.21,18.18,18.19,11900.0,18.2,18.21,18.18,18.19,11900.0
2007-01-19 14:30:00,18.18,18.2,18.18,18.2,16200.0,18.18,18.2,18.18,18.2,16200.0
2007-01-19 14:35:00,18.19,18.2,18.19,18.2,37000.0,18.19,18.2,18.19,18.2,37000.0
2007-01-19 14:40:00,18.2,18.2,18.19,18.2,35900.0,18.2,18.2,18.19,18.2,35900.0
2007-01-19 14:45:00,18.19,18.22,18.19,18.22,50200.0,18.19,18.22,18.19,18.22,50200.0
2007-01-19 14:50:00,18.22,18.24,18.22,18.23,26600.0,18.22,18.24,18.22,18.23,26600.0
2007-01-19 14:55:00,18.23,18.24,18.22,18.23,47600.0,18.23,18.24,18.22,18.23,47600.0
2007-01-19 15:00:00,18.23,18.23,18.22,18.23,18200.0,18.23,18.23,18.22,18.23,18200.0
2007-01-19 15:05:00,18.23,18.23,18.22,18.23,17500.0,18.23,18.23,18.22,18.23,17500.0
2007-01-19 15:10:00,18.23,18.24,18.22,18.22,54100.0,18.23,18.24,18.22,18.22,54100.0
2007-01-19 15:15:00,18.23,18.24,18.22,18.24,65200.0,18.23,18.24,18.22,18.24,65200.0
2007-01-19 15:20:00,18.24,18.25,18.23,18.24,45700.0,18.24,18.25,18.23,18.24,45700.0
2007-01-19 15:25:00,18.24,18.25,18.23,18.25,42900.0,18.24,18.25,18.23,18.25,42900.0
2007-01-19 15:30:00,18.25,18.27,18.2,18.27,180000.0,18.25,18.27,18.2,18.27,180000.0
2007-01-19 15:35:00,18.27,18.27,18.22,18.22,48300.0,18.27,18.27,18.22,18.22,48300.0
2007-01-19 15:40:00,18.22,18.26,18.22,18.25,48900.0,18.22,18.26,18.22,18.25,48900.0
2007-01-19 15:45:00,18.25,18.26,18.24,18.24,49200.0,18.25,18.26,18.24,18.24,49200.0
2007-01-19 15:50:00,18.24,18.25,18.23,18.23,48600.0,18.24,18.25,18.23,18.23,48600.0
2007-01-19 15:55:00,18.24,18.25,18.23,18.23,102800.0,18.24,18.25,18.23,18.23,102800.0
2007-01-22 09:30:00,18.32,18.32,18.16,18.16,97500.0,18.32,18.32,18.16,18.16,97500.0
2007-01-22 09:35:00,18.16,18.16,18.04,18.06,16500.0,18.16,18.16,18.04,18.06,16500.0
2007-01-22 09:40:00,18.07,18.09,18.03,18.05,46600.0,18.07,18.09,18.03,18.05,46600.0
2007-01-22 09:45:00,18.05,18.08,18.02,18.07,20500.0,18.05,18.08,18.02,18.07,20500.0
2007-01-22 09:50:00,18.08,18.08,18.02,18.04,12400.0,18.08,18.08,18.02,18.04,12400.0
2007-01-22 09:55:00,18.06,18.07,18.05,18.06,13300.0,18.06,18.07,18.05,18.06,13300.0
2007-01-22 10:00:00,18.06,18.08,17.97,17.98,24000.0,18.06,18.08,17.97,17.98,24000.0
2007-01-22 10:05:00,17.98,17.99,17.91,17.91,37400.0,17.98,17.99,17.91,17.91,37400.0
2007-01-22 10:10:00,17.91,17.95,17.9,17.92,31500.0,17.91,17.95,17.9,17.92,31500.0
2007-01-22 10:15:00,17.93,17.93,17.89,17.93,50800.0,17.93,17.93,17.89,17.93,50800.0
2007-01-22 10:20:00,17.93,17.97,17.93,17.96,40100.0,17.93,17.97,17.93,17.96,40100.0
2007-01-22 10:25:00,17.95,17.98,17.95,17.98,16800.0,17.95,17.98,17.95,17.98,16800.0
2007-01-22 10:30:00,17.98,17.98,17.95,17.97,26500.0,17.98,17.98,17.95,17.97,26500.0
2007-01-22 10:35:00,17.96,17.96,17.95,17.96,24700.0,17.96,17.96,17.95,17.96,24700.0
2007-01-22 10:40:00,17.95,17.98,17.95,17.96,19500.0,17.95,17.98,17.95,17.96,19500.0
2007-01-22 10:45:00,17.96,17.97,17.95,17.95,16100.0,17.96,17.97,17.95,17.95,16100.0
2007-01-22 10:50:00,17.95,17.98,17.95,17.97,14500.0,17.95,17.98,17.95,17.97,14500.0
2007-01-22 10:55:00,17.97,17.98,17.95,17.95,20300.0,17.97,17.98,17.95,17.95,20300.0
2007-01-22 11:00:00,17.95,17.96,17.95,17.95,45500.0,17.95,17.96,17.95,17.95,45500.0
2007-01-22 11:05:00,17.95,17.96,17.95,17.95,25200.0,17.95,17.96,17.95,17.95,25200.0
2007-01-22 11:10:00,17.95,17.97,17.95,17.96,12900.0,17.95,17.97,17.95,17.96,12900.0
2007-01-22 11:15:00,17.96,17.96,17.92,17.92,39100.0,17.96,17.96,17.92,17.92,39100.0
2007-01-22 11:20:00,17.92,17.92,17.87,17.88,25500.0,17.92,17.92,17.87,17.88,25500.0
2007-01-22 11:25:00,17.87,17.88,17.86,17.87,19800.0,17.87,17.88,17.86,17.87,19800.0
2007-01-22 11:30:00,17.87,17.88,17.86,17.86,15900.0,17.87,17.88,17.86,17.86,15900.0
2007-01-22 11:35:00,17.86,17.89,17.86,17.89,19200.0,17.86,17.89,17.86,17.89,19200.0
2007-01-22 11:40:00,17.89,17.91,17.87,17.87,28200.0,17.89,17.91,17.87,17.87,28200.0
2007-01-22 11:45:00,17.88,17.88,17.87,17.87,13200.0,17.88,17.88,17.87,17.87,13200.0
2007-01-22 11:50:00,17.87,17.89,17.87,17.88,14800.0,17.87,17.89,17.87,17.88,14800.0
2007-01-22 11:55:00,17.89,17.91,17.88,17.91,21800.0,17.89,17.91,17.88,17.91,21800.0
2007-01-22 12:00:00,17.9,17.93,17.9,17.93,30400.0,17.9,17.93,17.9,17.93,30400.0
2007-01-22 12:05:00,17.94,17.95,17.94,17.95,28400.0,17.94,17.95,17.94,17.95,28400.0
2007-01-22 12:10:00,17.95,17.98,17.95,17.97,21100.0,17.95,17.98,17.95,17.97,21100.0
2007-01-22 12:15:00,17.97,17.98,17.94,17.97,29100.0,17.97,17.98,17.94,17.97,29100.0
2007-01-22 12:20:00,17.97,17.98,17.95,17.96,17900.0,17.97,17.98,17.95,17.96,17900.0
2007-01-22 12:25:00,17.97,17.97,17.95,17.96,6400.0,17.97,17.97,17.95,17.96,6400.0
2007-01-22 12:30:00,17.95,17.98,17.95,17.98,35500.0,17.95,17.98,17.95,17.98,35500.0
2007-01-22 12:35:00,17.98,18.02,17.97,18.02,65800.0,17.98,18.02,17.97,18.02,65800.0
2007-01-22 12:40:00,18.01,18.03,17.97,17.98,48500.0,18.01,18.03,17.97,17.98,48500.0
2007-01-22 12:45:00,17.98,17.98,17.95,17.97,32000.0,17.98,17.98,17.95,17.97,32000.0
2007-01-22 12:50:00,17.97,17.98,17.96,17.97,11600.0,17.97,17.98,17.96,17.97,11600.0
2007-01-22 12:55:00,17.97,17.97,17.96,17.97,4400.0,17.97,17.97,17.96,17.97,4400.0
2007-01-22 13:00:00,17.96,17.99,17.95,17.96,44300.0,17.96,17.99,17.95,17.96,44300.0
2007-01-22 13:05:00,17.96,17.98,17.94,17.97,31500.0,17.96,17.98,17.94,17.97,31500.0
2007-01-22 13:10:00,17.97,18.0,17.97,17.97,25800.0,17.97,18.0,17.97,17.97,25800.0
2007-01-22 13:15:00,17.98,18.0,17.97,17.99,17300.0,17.98,18.0,17.97,17.99,17300.0
2007-01-22 13:20:00,18.0,18.01,17.99,18.0,9500.0,18.0,18.01,17.99,18.0,9500.0
2007-01-22 13:25:00,17.99,17.99,17.98,17.98,9700.0,17.99,17.99,17.98,17.98,9700.0
2007-01-22 13:30:00,17.99,17.99,17.98,17.98,10800.0,17.99,17.99,17.98,17.98,10800.0
2007-01-22 13:35:00,17.98,17.99,17.98,17.98,6600.0,17.98,17.99,17.98,17.98,6600.0
2007-01-22 13:40:00,17.98,17.98,17.97,17.97,8100.0,17.98,17.98,17.97,17.97,8100.0
2007-01-22 13:45:00,17.97,17.97,17.95,17.95,43600.0,17.97,17.97,17.95,17.95,43600.0
2007-01-22 13:50:00,17.94,17.96,17.93,17.96,71500.0,17.94,17.96,17.93,17.96,71500.0
2007-01-22 13:55:00,17.96,18.06,17.94,18.06,82900.0,17.96,18.06,17.94,18.06,82900.0
2007-01-22 14:00:00,18.06,18.08,18.03,18.08,40500.0,18.06,18.08,18.03,18.08,40500.0
2007-01-22 14:05:00,18.09,18.1,18.06,18.1,42400.0,18.09,18.1,18.06,18.1,42400.0
2007-01-22 14:10:00,18.1,18.12,18.07,18.11,115400.0,18.1,18.12,18.07,18.11,115400.0
2007-01-22 14:15:00,18.11,18.14,18.09,18.13,25100.0,18.11,18.14,18.09,18.13,25100.0
2007-01-22 14:20:00,18.13,18.13,18.11,18.11,37800.0,18.13,18.13,18.11,18.11,37800.0
2007-01-22 14:25:00,18.11,18.11,18.08,18.1,25400.0,18.11,18.11,18.08,18.1,25400.0
2007-01-22 14:30:00,18.1,18.1,18.07,18.08,19100.0,18.1,18.1,18.07,18.08,19100.0
2007-01-22 14:35:00,18.08,18.09,18.08,18.08,12900.0,18.08,18.09,18.08,18.08,12900.0
2007-01-22 14:40:00,18.08,18.12,18.08,18.12,21500.0,18.08,18.12,18.08,18.12,21500.0
2007-01-22 14:45:00,18.11,18.12,18.08,18.08,6900.0,18.11,18.12,18.08,18.08,6900.0
2007-01-22 14:50:00,18.08,18.09,18.05,18.05,21000.0,18.08,18.09,18.05,18.05,21000.0
2007-01-22 14:55:00,18.05,18.09,18.05,18.09,20600.0,18.05,18.09,18.05,18.09,20600.0
2007-01-22 15:00:00,18.09,18.12,18.08,18.11,34800.0,18.09,18.12,18.08,18.11,34800.0
2007-01-22 15:05:00,18.11,18.12,18.09,18.1,16400.0,18.11,18.12,18.09,18.1,16400.0
2007-01-22 15:10:00,18.1,18.16,18.1,18.15,47400.0,18.1,18.16,18.1,18.15,47400.0
2007-01-22 15:15:00,18.15,18.2,18.13,18.13,141600.0,18.15,18.2,18.13,18.13,141600.0
2007-01-22 15:20:00,18.13,18.13,18.11,18.13,39400.0,18.13,18.13,18.11,18.13,39400.0
2007-01-22 15:25:00,18.14,18.14,18.12,18.12,33900.0,18.14,18.14,18.12,18.12,33900.0
2007-01-22 15:30:00,18.12,18.12,18.1,18.1,27000.0,18.12,18.12,18.1,18.1,27000.0
2007-01-22 15:35:00,18.1,18.13,18.1,18.12,30600.0,18.1,18.13,18.1,18.12,30600.0
2007-01-22 15:40:00,18.12,18.12,18.08,18.08,17000.0,18.12,18.12,18.08,18.08,17000.0
2007-01-22 15:45:00,18.08,18.09,18.06,18.06,29600.0,18.08,18.09,18.06,18.06,29600.0
2007-01-22 15:50:00,18.06,18.1,18.06,18.07,38600.0,18.06,18.1,18.06,18.07,38600.0
2007-01-22 15:55:00,18.07,18.08,18.04,18.05,91100.0,18.07,18.08,18.04,18.05,91100.0
2007-01-23 09:30:00,18.01,18.18,18.01,18.15,24900.0,18.01,18.18,18.01,18.15,24900.0
2007-01-23 09:35:00,18.16,18.16,18.11,18.11,26800.0,18.16,18.16,18.11,18.11,26800.0
2007-01-23 09:40:00,18.12,18.17,18.11,18.15,16800.0,18.12,18.17,18.11,18.15,16800.0
2007-01-23 09:45:00,18.15,18.17,18.14,18.17,30600.0,18.15,18.17,18.14,18.17,30600.0
2007-01-23 09:50:00,18.18,18.2,18.17,18.18,27600.0,18.18,18.2,18.17,18.18,27600.0
2007-01-23 09:55:00,18.17,18.21,18.16,18.19,43800.0,18.17,18.21,18.16,18.19,43800.0
2007-01-23 10:00:00,18.19,18.23,18.18,18.23,58200.0,18.19,18.23,18.18,18.23,58200.0
2007-01-23 10:05:00,18.23,18.26,18.21,18.24,62700.0,18.23,18.26,18.21,18.24,62700.0
2007-01-23 10:10:00,18.23,18.27,18.21,18.23,37600.0,18.23,18.27,18.21,18.23,37600.0
2007-01-23 10:15:00,18.24,18.28,18.24,18.28,48500.0,18.24,18.28,18.24,18.28,48500.0
2007-01-23 10:20:00,18.28,18.28,18.19,18.19,50900.0,18.28,18.28,18.19,18.19,50900.0
2007-01-23 10:25:00,18.19,18.21,18.18,18.2,14000.0,18.19,18.21,18.18,18.2,14000.0
2007-01-23 10:30:00,18.2,18.24,18.2,18.22,19100.0,18.2,18.24,18.2,18.22,19100.0
2007-01-23 10:35:00,18.22,18.26,18.22,18.24,24200.0,18.22,18.26,18.22,18.24,24200.0
2007-01-23 10:40:00,18.25,18.28,18.24,18.26,18400.0,18.25,18.28,18.24,18.26,18400.0
2007-01-23 10:45:00,18.25,18.28,18.25,18.27,13500.0,18.25,18.28,18.25,18.27,13500.0
2007-01-23 10:50:00,18.27,18.28,18.2,18.24,102600.0,18.27,18.28,18.2,18.24,102600.0
2007-01-23 10:55:00,18.24,18.28,18.22,18.25,37500.0,18.24,18.28,18.22,18.25,37500.0
2007-01-23 11:00:00,18.24,18.27,18.24,18.26,14800.0,18.24,18.27,18.24,18.26,14800.0
2007-01-23 11:05:00,18.27,18.28,18.26,18.28,8600.0,18.27,18.28,18.26,18.28,8600.0
2007-01-23 11:10:00,18.28,18.3,18.28,18.3,16000.0,18.28,18.3,18.28,18.3,16000.0
2007-01-23 11:15:00,18.3,18.31,18.3,18.3,17900.0,18.3,18.31,18.3,18.3,17900.0
2007-01-23 11:20:00,18.31,18.32,18.3,18.31,15400.0,18.31,18.32,18.3,18.31,15400.0
2007-01-23 11:25:00,18.32,18.32,18.29,18.29,21800.0,18.32,18.32,18.29,18.29,21800.0
2007-01-23 11:30:00,18.29,18.32,18.29,18.31,11500.0,18.29,18.32,18.29,18.31,11500.0
2007-01-23 11:35:00,18.31,18.31,18.28,18.31,22800.0,18.31,18.31,18.28,18.31,22800.0
2007-01-23 11:40:00,18.31,18.32,18.3,18.32,25200.0,18.31,18.32,18.3,18.32,25200.0
2007-01-23 11:45:00,18.32,18.32,18.29,18.3,38200.0,18.32,18.32,18.29,18.3,38200.0
2007-01-23 11:50:00,18.29,18.31,18.29,18.31,9800.0,18.29,18.31,18.29,18.31,9800.0
2007-01-23 11:55:00,18.32,18.35,18.31,18.35,41100.0,18.32,18.35,18.31,18.35,41100.0
2007-01-23 12:00:00,18.35,18.35,18.32,18.34,16100.0,18.35,18.35,18.32,18.34,16100.0
2007-01-23 12:05:00,18.34,18.35,18.3,18.31,18800.0,18.34,18.35,18.3,18.31,18800.0
2007-01-23 12:10:00,18.3,18.3,18.27,18.3,18000.0,18.3,18.3,18.27,18.3,18000.0
2007-01-23 12:15:00,18.3,18.35,18.29,18.33,37200.0,18.3,18.35,18.29,18.33,37200.0
2007-01-23 12:20:00,18.33,18.36,18.33,18.34,60600.0,18.33,18.36,18.33,18.34,60600.0
2007-01-23 12:25:00,18.35,18.36,18.34,18.35,12100.0,18.35,18.36,18.34,18.35,12100.0
2007-01-23 12:30:00,18.36,18.38,18.36,18.37,22500.0,18.36,18.38,18.36,18.37,22500.0
2007-01-23 12:35:00,18.37,18.37,18.34,18.34,16500.0,18.37,18.37,18.34,18.34,16500.0
2007-01-23 12:40:00,18.35,18.37,18.34,18.35,22000.0,18.35,18.37,18.34,18.35,22000.0
2007-01-23 12:45:00,18.35,18.38,18.34,18.37,11500.0,18.35,18.38,18.34,18.37,11500.0
2007-01-23 12:50:00,18.37,18.38,18.36,18.36,8700.0,18.37,18.38,18.36,18.36,8700.0
2007-01-23 12:55:00,18.36,18.36,18.35,18.36,17700.0,18.36,18.36,18.35,18.36,17700.0
2007-01-23 13:00:00,18.37,18.37,18.34,18.35,10700.0,18.37,18.37,18.34,18.35,10700.0
2007-01-23 13:05:00,18.34,18.36,18.34,18.35,22100.0,18.34,18.36,18.34,18.35,22100.0
2007-01-23 13:10:00,18.36,18.38,18.35,18.38,19900.0,18.36,18.38,18.35,18.38,19900.0
2007-01-23 13:15:00,18.37,18.38,18.35,18.36,30400.0,18.37,18.38,18.35,18.36,30400.0
2007-01-23 13:20:00,18.36,18.37,18.35,18.36,14700.0,18.36,18.37,18.35,18.36,14700.0
2007-01-23 13:25:00,18.36,18.38,18.36,18.36,22600.0,18.36,18.38,18.36,18.36,22600.0
2007-01-23 13:30:00,18.36,18.37,18.35,18.36,8100.0,18.36,18.37,18.35,18.36,8100.0
2007-01-23 13:35:00,18.35,18.36,18.34,18.34,12400.0,18.35,18.36,18.34,18.34,12400.0
2007-01-23 13:40:00,18.34,18.35,18.3,18.3,45100.0,18.34,18.35,18.3,18.3,45100.0
2007-01-23 13:45:00,18.3,18.31,18.28,18.3,38200.0,18.3,18.31,18.28,18.3,38200.0
2007-01-23 13:50:00,18.3,18.31,18.3,18.31,8300.0,18.3,18.31,18.3,18.31,8300.0
2007-01-23 13:55:00,18.31,18.34,18.3,18.31,58000.0,18.31,18.34,18.3,18.31,58000.0
2007-01-23 14:00:00,18.31,18.33,18.29,18.29,59200.0,18.31,18.33,18.29,18.29,59200.0
2007-01-23 14:05:00,18.3,18.3,18.24,18.26,28200.0,18.3,18.3,18.24,18.26,28200.0
2007-01-23 14:10:00,18.27,18.3,18.24,18.24,445900.0,18.27,18.3,18.24,18.24,445900.0
2007-01-23 14:15:00,18.24,18.25,18.23,18.23,14300.0,18.24,18.25,18.23,18.23,14300.0
2007-01-23 14:20:00,18.24,18.26,18.22,18.22,41600.0,18.24,18.26,18.22,18.22,41600.0
2007-01-23 14:25:00,18.23,18.25,18.22,18.23,20000.0,18.23,18.25,18.22,18.23,20000.0
2007-01-23 14:30:00,18.24,18.24,18.17,18.18,31700.0,18.24,18.24,18.17,18.18,31700.0
2007-01-23 14:35:00,18.18,18.19,18.17,18.18,17300.0,18.18,18.19,18.17,18.18,17300.0
2007-01-23 14:40:00,18.18,18.21,18.18,18.2,24400.0,18.18,18.21,18.18,18.2,24400.0
2007-01-23 14:45:00,18.2,18.23,18.18,18.23,27400.0,18.2,18.23,18.18,18.23,27400.0
2007-01-23 14:50:00,18.22,18.23,18.21,18.23,20400.0,18.22,18.23,18.21,18.23,20400.0
2007-01-23 14:55:00,18.23,18.25,18.22,18.25,10200.0,18.23,18.25,18.22,18.25,10200.0
2007-01-23 15:00:00,18.25,18.29,18.25,18.26,41900.0,18.25,18.29,18.25,18.26,41900.0
2007-01-23 15:05:00,18.27,18.28,18.24,18.24,19800.0,18.27,18.28,18.24,18.24,19800.0
2007-01-23 15:10:00,18.24,18.26,18.24,18.26,12000.0,18.24,18.26,18.24,18.26,12000.0
2007-01-23 15:15:00,18.26,18.26,18.25,18.25,8900.0,18.26,18.26,18.25,18.25,8900.0
2007-01-23 15:20:00,18.25,18.28,18.25,18.25,24200.0,18.25,18.28,18.25,18.25,24200.0
2007-01-23 15:25:00,18.25,18.26,18.25,18.26,9700.0,18.25,18.26,18.25,18.26,9700.0
2007-01-23 15:30:00,18.25,18.26,18.25,18.25,6500.0,18.25,18.26,18.25,18.25,6500.0
2007-01-23 15:35:00,18.26,18.26,18.24,18.24,15500.0,18.26,18.26,18.24,18.24,15500.0
2007-01-23 15:40:00,18.24,18.25,18.22,18.23,19500.0,18.24,18.25,18.22,18.23,19500.0
2007-01-23 15:45:00,18.23,18.24,18.22,18.22,20700.0,18.23,18.24,18.22,18.22,20700.0
2007-01-23 15:50:00,18.22,18.24,18.22,18.24,53600.0,18.22,18.24,18.22,18.24,53600.0
2007-01-23 15:55:00,18.24,18.24,18.2,18.2,74200.0,18.24,18.24,18.2,18.2,74200.0
2007-01-24 09:30:00,18.17,18.3,18.15,18.27,54000.0,18.17,18.3,18.15,18.27,54000.0
2007-01-24 09:35:00,18.3,18.3,18.27,18.27,13800.0,18.3,18.3,18.27,18.27,13800.0
2007-01-24 09:40:00,18.27,18.31,18.27,18.31,14000.0,18.27,18.31,18.27,18.31,14000.0
2007-01-24 09:45:00,18.31,18.32,18.28,18.29,12500.0,18.31,18.32,18.28,18.29,12500.0
2007-01-24 09:50:00,18.3,18.3,18.26,18.3,7700.0,18.3,18.3,18.26,18.3,7700.0
2007-01-24 09:55:00,18.28,18.3,18.24,18.28,12000.0,18.28,18.3,18.24,18.28,12000.0
2007-01-24 10:00:00,18.28,18.3,18.26,18.26,5200.0,18.28,18.3,18.26,18.26,5200.0
2007-01-24 10:05:00,18.26,18.28,18.24,18.26,7600.0,18.26,18.28,18.24,18.26,7600.0
2007-01-24 10:10:00,18.27,18.28,18.25,18.26,8500.0,18.27,18.28,18.25,18.26,8500.0
2007-01-24 10:15:00,18.26,18.27,18.26,18.26,4400.0,18.26,18.27,18.26,18.26,4400.0
2007-01-24 10:20:00,18.27,18.27,18.24,18.25,5000.0,18.27,18.27,18.24,18.25,5000.0
2007-01-24 10:25:00,18.24,18.25,18.22,18.22,4300.0,18.24,18.25,18.22,18.22,4300.0
2007-01-24 10:30:00,18.23,18.28,18.23,18.28,15700.0,18.23,18.28,18.23,18.28,15700.0
2007-01-24 10:35:00,18.28,18.3,18.27,18.28,17900.0,18.28,18.3,18.27,18.28,17900.0
2007-01-24 10:40:00,18.28,18.3,18.27,18.3,11200.0,18.28,18.3,18.27,18.3,11200.0
2007-01-24 10:45:00,18.3,18.32,18.3,18.32,8300.0,18.3,18.32,18.3,18.32,8300.0
2007-01-24 10:50:00,18.32,18.33,18.3,18.33,5500.0,18.32,18.33,18.3,18.33,5500.0
2007-01-24 10:55:00,18.33,18.39,18.31,18.37,29900.0,18.33,18.39,18.31,18.37,29900.0
2007-01-24 11:00:00,18.37,18.4,18.37,18.4,119200.0,18.37,18.4,18.37,18.4,119200.0
2007-01-24 11:05:00,18.39,18.4,18.38,18.39,32300.0,18.39,18.4,18.38,18.39,32300.0
2007-01-24 11:10:00,18.39,18.4,18.39,18.39,15000.0,18.39,18.4,18.39,18.39,15000.0
2007-01-24 11:15:00,18.39,18.4,18.39,18.4,23300.0,18.39,18.4,18.39,18.4,23300.0
2007-01-24 11:20:00,18.39,18.39,18.37,18.38,13200.0,18.39,18.39,18.37,18.38,13200.0
2007-01-24 11:25:00,18.38,18.4,18.34,18.35,66000.0,18.38,18.4,18.34,18.35,66000.0
2007-01-24 11:30:00,18.34,18.35,18.33,18.35,53600.0,18.34,18.35,18.33,18.35,53600.0
2007-01-24 11:35:00,18.35,18.38,18.35,18.38,232600.0,18.35,18.38,18.35,18.38,232600.0
2007-01-24 11:40:00,18.38,18.38,18.37,18.37,6500.0,18.38,18.38,18.37,18.37,6500.0
2007-01-24 11:45:00,18.37,18.37,18.35,18.35,26500.0,18.37,18.37,18.35,18.35,26500.0
2007-01-24 11:50:00,18.35,18.35,18.34,18.35,114800.0,18.35,18.35,18.34,18.35,114800.0
2007-01-24 11:55:00,18.35,18.36,18.34,18.34,45600.0,18.35,18.36,18.34,18.34,45600.0
2007-01-24 12:00:00,18.35,18.35,18.34,18.35,63900.0,18.35,18.35,18.34,18.35,63900.0
2007-01-24 12:05:00,18.34,18.35,18.34,18.35,12100.0,18.34,18.35,18.34,18.35,12100.0
2007-01-24 12:10:00,18.35,18.35,18.34,18.34,6300.0,18.35,18.35,18.34,18.34,6300.0
2007-01-24 12:15:00,18.35,18.35,18.34,18.34,3500.0,18.35,18.35,18.34,18.34,3500.0
2007-01-24 12:20:00,18.35,18.35,18.34,18.35,12600.0,18.35,18.35,18.34,18.35,12600.0
2007-01-24 12:25:00,18.35,18.36,18.34,18.35,89200.0,18.35,18.36,18.34,18.35,89200.0
2007-01-24 12:30:00,18.35,18.37,18.34,18.37,35500.0,18.35,18.37,18.34,18.37,35500.0
2007-01-24 12:35:00,18.37,18.37,18.36,18.37,19300.0,18.37,18.37,18.36,18.37,19300.0
2007-01-24 12:40:00,18.36,18.37,18.36,18.36,15400.0,18.36,18.37,18.36,18.36,15400.0
2007-01-24 12:45:00,18.36,18.37,18.35,18.35,52000.0,18.36,18.37,18.35,18.35,52000.0
2007-01-24 12:50:00,18.36,18.36,18.34,18.34,17000.0,18.36,18.36,18.34,18.34,17000.0
2007-01-24 12:55:00,18.35,18.35,18.34,18.34,3300.0,18.35,18.35,18.34,18.34,3300.0
2007-01-24 13:00:00,18.34,18.35,18.32,18.33,26600.0,18.34,18.35,18.32,18.33,26600.0
2007-01-24 13:05:00,18.33,18.33,18.31,18.32,67600.0,18.33,18.33,18.31,18.32,67600.0
2007-01-24 13:10:00,18.32,18.32,18.31,18.32,10200.0,18.32,18.32,18.31,18.32,10200.0
2007-01-24 13:15:00,18.32,18.33,18.32,18.33,24400.0,18.32,18.33,18.32,18.33,24400.0
2007-01-24 13:20:00,18.32,18.35,18.32,18.35,12900.0,18.32,18.35,18.32,18.35,12900.0
2007-01-24 13:25:00,18.34,18.35,18.34,18.35,6000.0,18.34,18.35,18.34,18.35,6000.0
2007-01-24 13:30:00,18.34,18.35,18.34,18.34,8700.0,18.34,18.35,18.34,18.34,8700.0
2007-01-24 13:35:00,18.35,18.35,18.34,18.35,182000.0,18.35,18.35,18.34,18.35,182000.0
2007-01-24 13:40:00,18.34,18.35,18.34,18.35,59000.0,18.34,18.35,18.34,18.35,59000.0
2007-01-24 13:45:00,18.35,18.35,18.35,18.35,2200.0,18.35,18.35,18.35,18.35,2200.0
2007-01-24 13:50:00,18.34,18.35,18.34,18.35,13200.0,18.34,18.35,18.34,18.35,13200.0
2007-01-24 13:55:00,18.35,18.36,18.34,18.35,99200.0,18.35,18.36,18.34,18.35,99200.0
2007-01-24 14:00:00,18.35,18.35,18.34,18.34,11000.0,18.35,18.35,18.34,18.34,11000.0
2007-01-24 14:05:00,18.35,18.35,18.34,18.34,3500.0,18.35,18.35,18.34,18.34,3500.0
2007-01-24 14:10:00,18.35,18.35,18.34,18.34,1400.0,18.35,18.35,18.34,18.34,1400.0
2007-01-24 14:15:00,18.34,18.35,18.34,18.34,2800.0,18.34,18.35,18.34,18.34,2800.0
2007-01-24 14:20:00,18.34,18.35,18.34,18.34,4000.0,18.34,18.35,18.34,18.34,4000.0
2007-01-24 14:25:00,18.35,18.35,18.34,18.35,8000.0,18.35,18.35,18.34,18.35,8000.0
2007-01-24 14:30:00,18.35,18.35,18.33,18.34,24900.0,18.35,18.35,18.33,18.34,24900.0
2007-01-24 14:35:00,18.33,18.35,18.33,18.35,9300.0,18.33,18.35,18.33,18.35,9300.0
2007-01-24 14:40:00,18.35,18.37,18.34,18.34,40700.0,18.35,18.37,18.34,18.34,40700.0
2007-01-24 14:45:00,18.35,18.35,18.34,18.34,4100.0,18.35,18.35,18.34,18.34,4100.0
2007-01-24 14:50:00,18.34,18.34,18.31,18.32,14000.0,18.34,18.34,18.31,18.32,14000.0
2007-01-24 14:55:00,18.32,18.33,18.31,18.32,11300.0,18.32,18.33,18.31,18.32,11300.0
2007-01-24 15:00:00,18.32,18.32,18.31,18.32,4100.0,18.32,18.32,18.31,18.32,4100.0
2007-01-24 15:05:00,18.32,18.33,18.31,18.33,11000.0,18.32,18.33,18.31,18.33,11000.0
2007-01-24 15:10:00,18.32,18.33,18.32,18.32,10900.0,18.32,18.33,18.32,18.32,10900.0
2007-01-24 15:15:00,18.32,18.32,18.31,18.31,11800.0,18.32,18.32,18.31,18.31,11800.0
2007-01-24 15:20:00,18.32,18.32,18.3,18.3,11400.0,18.32,18.32,18.3,18.3,11400.0
2007-01-24 15:25:00,18.3,18.3,18.28,18.29,40300.0,18.3,18.3,18.28,18.29,40300.0
2007-01-24 15:30:00,18.28,18.3,18.28,18.3,9600.0,18.28,18.3,18.28,18.3,9600.0
2007-01-24 15:35:00,18.3,18.36,18.29,18.35,51500.0,18.3,18.36,18.29,18.35,51500.0
2007-01-24 15:40:00,18.36,18.47,18.3,18.45,214900.0,18.36,18.47,18.3,18.45,214900.0
2007-01-24 15:45:00,18.45,18.5,18.4,18.49,316700.0,18.45,18.5,18.4,18.49,316700.0
2007-01-24 15:50:00,18.49,18.5,18.44,18.45,209200.0,18.49,18.5,18.44,18.45,209200.0
2007-01-24 15:55:00,18.45,18.47,18.42,18.47,240100.0,18.45,18.47,18.42,18.47,240100.0
2007-01-25 09:30:00,18.36,18.37,18.25,18.3,93200.0,18.36,18.37,18.25,18.3,93200.0
2007-01-25 09:35:00,18.31,18.32,18.23,18.28,51700.0,18.31,18.32,18.23,18.28,51700.0
2007-01-25 09:40:00,18.28,18.32,18.26,18.26,30400.0,18.28,18.32,18.26,18.26,30400.0
2007-01-25 09:45:00,18.26,18.3,18.25,18.29,12100.0,18.26,18.3,18.25,18.29,12100.0
2007-01-25 09:50:00,18.29,18.31,18.28,18.29,26800.0,18.29,18.31,18.28,18.29,26800.0
2007-01-25 09:55:00,18.29,18.29,18.24,18.24,9100.0,18.29,18.29,18.24,18.24,9100.0
2007-01-25 10:00:00,18.24,18.26,18.2,18.22,26500.0,18.24,18.26,18.2,18.22,26500.0
2007-01-25 10:05:00,18.22,18.25,18.21,18.24,22000.0,18.22,18.25,18.21,18.24,22000.0
2007-01-25 10:10:00,18.25,18.25,18.19,18.19,20700.0,18.25,18.25,18.19,18.19,20700.0
2007-01-25 10:15:00,18.19,18.19,18.16,18.16,36300.0,18.19,18.19,18.16,18.16,36300.0
2007-01-25 10:20:00,18.16,18.18,18.15,18.17,27300.0,18.16,18.18,18.15,18.17,27300.0
2007-01-25 10:25:00,18.18,18.18,18.17,18.17,35500.0,18.18,18.18,18.17,18.17,35500.0
2007-01-25 10:30:00,18.17,18.19,18.16,18.17,30200.0,18.17,18.19,18.16,18.17,30200.0
2007-01-25 10:35:00,18.18,18.19,18.17,18.17,17000.0,18.18,18.19,18.17,18.17,17000.0
2007-01-25 10:40:00,18.17,18.19,18.15,18.18,29300.0,18.17,18.19,18.15,18.18,29300.0
2007-01-25 10:45:00,18.18,18.19,18.16,18.19,24000.0,18.18,18.19,18.16,18.19,24000.0
2007-01-25 10:50:00,18.2,18.21,18.18,18.21,17100.0,18.2,18.21,18.18,18.21,17100.0
2007-01-25 10:55:00,18.21,18.21,18.17,18.19,52400.0,18.21,18.21,18.17,18.19,52400.0
2007-01-25 11:00:00,18.2,18.21,18.18,18.21,18800.0,18.2,18.21,18.18,18.21,18800.0
2007-01-25 11:05:00,18.21,18.24,18.21,18.23,36100.0,18.21,18.24,18.21,18.23,36100.0
2007-01-25 11:10:00,18.23,18.24,18.22,18.22,8100.0,18.23,18.24,18.22,18.22,8100.0
2007-01-25 11:15:00,18.22,18.23,18.22,18.23,30500.0,18.22,18.23,18.22,18.23,30500.0
2007-01-25 11:20:00,18.23,18.23,18.22,18.23,15300.0,18.23,18.23,18.22,18.23,15300.0
2007-01-25 11:25:00,18.24,18.24,18.21,18.21,14500.0,18.24,18.24,18.21,18.21,14500.0
2007-01-25 11:30:00,18.21,18.22,18.19,18.19,18400.0,18.21,18.22,18.19,18.19,18400.0
2007-01-25 11:35:00,18.18,18.22,18.18,18.21,28600.0,18.18,18.22,18.18,18.21,28600.0
2007-01-25 11:40:00,18.22,18.24,18.21,18.24,10400.0,18.22,18.24,18.21,18.24,10400.0
2007-01-25 11:45:00,18.24,18.24,18.23,18.23,4900.0,18.24,18.24,18.23,18.23,4900.0
2007-01-25 11:50:00,18.23,18.23,18.2,18.2,11300.0,18.23,18.23,18.2,18.2,11300.0
2007-01-25 11:55:00,18.2,18.2,18.17,18.17,14500.0,18.2,18.2,18.17,18.17,14500.0
2007-01-25 12:00:00,18.16,18.17,18.16,18.16,15900.0,18.16,18.17,18.16,18.16,15900.0
2007-01-25 12:05:00,18.16,18.17,18.1,18.1,51200.0,18.16,18.17,18.1,18.1,51200.0
2007-01-25 12:10:00,18.09,18.1,18.08,18.08,26300.0,18.09,18.1,18.08,18.08,26300.0
2007-01-25 12:15:00,18.08,18.09,18.08,18.09,20500.0,18.08,18.09,18.08,18.09,20500.0
2007-01-25 12:20:00,18.09,18.09,18.08,18.08,23900.0,18.09,18.09,18.08,18.08,23900.0
2007-01-25 12:25:00,18.08,18.1,18.08,18.09,13800.0,18.08,18.1,18.08,18.09,13800.0
2007-01-25 12:30:00,18.1,18.1,18.09,18.1,91100.0,18.1,18.1,18.09,18.1,91100.0
2007-01-25 12:35:00,18.09,18.1,18.08,18.08,30300.0,18.09,18.1,18.08,18.08,30300.0
2007-01-25 12:40:00,18.09,18.09,18.08,18.08,8200.0,18.09,18.09,18.08,18.08,8200.0
2007-01-25 12:45:00,18.09,18.09,18.08,18.08,7700.0,18.09,18.09,18.08,18.08,7700.0
2007-01-25 12:50:00,18.08,18.09,18.06,18.07,28400.0,18.08,18.09,18.06,18.07,28400.0
2007-01-25 12:55:00,18.07,18.08,18.05,18.06,58200.0,18.07,18.08,18.05,18.06,58200.0
2007-01-25 13:00:00,18.06,18.06,18.05,18.06,11100.0,18.06,18.06,18.05,18.06,11100.0
2007-01-25 13:05:00,18.06,18.08,18.05,18.07,11600.0,18.06,18.08,18.05,18.07,11600.0
2007-01-25 13:10:00,18.08,18.08,18.07,18.07,12500.0,18.08,18.08,18.07,18.07,12500.0
2007-01-25 13:15:00,18.07,18.08,18.07,18.08,14100.0,18.07,18.08,18.07,18.08,14100.0
2007-01-25 13:20:00,18.07,18.07,18.06,18.06,19600.0,18.07,18.07,18.06,18.06,19600.0
2007-01-25 13:25:00,18.06,18.07,18.05,18.06,23800.0,18.06,18.07,18.05,18.06,23800.0
2007-01-25 13:30:00,18.06,18.07,18.05,18.06,11400.0,18.06,18.07,18.05,18.06,11400.0
2007-01-25 13:35:00,18.06,18.07,18.04,18.04,54700.0,18.06,18.07,18.04,18.04,54700.0
2007-01-25 13:40:00,18.04,18.05,18.03,18.04,22500.0,18.04,18.05,18.03,18.04,22500.0
2007-01-25 13:45:00,18.04,18.07,18.03,18.07,44900.0,18.04,18.07,18.03,18.07,44900.0
2007-01-25 13:50:00,18.07,18.08,18.06,18.08,10400.0,18.07,18.08,18.06,18.08,10400.0
2007-01-25 13:55:00,18.08,18.1,18.06,18.09,98000.0,18.08,18.1,18.06,18.09,98000.0
2007-01-25 14:00:00,18.09,18.09,18.05,18.06,15300.0,18.09,18.09,18.05,18.06,15300.0
2007-01-25 14:05:00,18.05,18.06,18.04,18.06,22400.0,18.05,18.06,18.04,18.06,22400.0
2007-01-25 14:10:00,18.06,18.07,18.05,18.07,13600.0,18.06,18.07,18.05,18.07,13600.0
2007-01-25 14:15:00,18.07,18.07,18.02,18.02,47400.0,18.07,18.07,18.02,18.02,47400.0
2007-01-25 14:20:00,18.01,18.02,17.99,18.01,200000.0,18.01,18.02,17.99,18.01,200000.0
2007-01-25 14:25:00,18.02,18.05,17.99,17.99,66800.0,18.02,18.05,17.99,17.99,66800.0
2007-01-25 14:30:00,18.0,18.0,17.99,18.0,8900.0,18.0,18.0,17.99,18.0,8900.0
2007-01-25 14:35:00,17.99,18.01,17.99,18.01,16300.0,17.99,18.01,17.99,18.01,16300.0
2007-01-25 14:40:00,18.0,18.02,18.0,18.0,163500.0,18.0,18.02,18.0,18.0,163500.0
2007-01-25 14:45:00,18.0,18.01,18.0,18.0,18500.0,18.0,18.01,18.0,18.0,18500.0
2007-01-25 14:50:00,18.0,18.01,18.0,18.01,7900.0,18.0,18.01,18.0,18.01,7900.0
2007-01-25 14:55:00,18.0,18.01,18.0,18.0,10900.0,18.0,18.01,18.0,18.0,10900.0
2007-01-25 15:00:00,18.01,18.01,18.0,18.01,22100.0,18.01,18.01,18.0,18.01,22100.0
2007-01-25 15:05:00,18.0,18.02,17.99,17.99,227300.0,18.0,18.02,17.99,17.99,227300.0
2007-01-25 15:10:00,17.99,18.01,17.99,18.0,31200.0,17.99,18.01,17.99,18.0,31200.0
2007-01-25 15:15:00,17.99,18.0,17.99,17.99,17900.0,17.99,18.0,17.99,17.99,17900.0
2007-01-25 15:20:00,18.0,18.0,17.97,17.97,16200.0,18.0,18.0,17.97,17.97,16200.0
2007-01-25 15:25:00,17.97,18.02,17.97,18.01,39300.0,17.97,18.02,17.97,18.01,39300.0
2007-01-25 15:30:00,18.02,18.04,18.0,18.0,29700.0,18.02,18.04,18.0,18.0,29700.0
2007-01-25 15:35:00,18.0,18.01,18.0,18.0,13400.0,18.0,18.01,18.0,18.0,13400.0
2007-01-25 15:40:00,18.0,18.04,18.0,18.02,63900.0,18.0,18.04,18.0,18.02,63900.0
2007-01-25 15:45:00,18.03,18.03,18.02,18.02,26400.0,18.03,18.03,18.02,18.02,26400.0
2007-01-25 15:50:00,18.02,18.02,18.0,18.0,73100.0,18.02,18.02,18.0,18.0,73100.0
2007-01-25 15:55:00,18.01,18.01,17.97,17.97,321300.0,18.01,18.01,17.97,17.97,321300.0
2007-01-26 09:30:00,18.04,18.06,17.95,18.05,33400.0,18.04,18.06,17.95,18.05,33400.0
2007-01-26 09:35:00,18.04,18.05,18.0,18.0,15100.0,18.04,18.05,18.0,18.0,15100.0
2007-01-26 09:40:00,18.0,18.0,17.93,17.98,24300.0,18.0,18.0,17.93,17.98,24300.0
2007-01-26 09:45:00,17.97,17.98,17.95,17.96,28000.0,17.97,17.98,17.95,17.96,28000.0
2007-01-26 09:50:00,17.97,17.98,17.96,17.96,19300.0,17.97,17.98,17.96,17.96,19300.0
2007-01-26 09:55:00,17.96,17.97,17.94,17.95,26700.0,17.96,17.97,17.94,17.95,26700.0
2007-01-26 10:00:00,17.95,17.98,17.92,17.95,73500.0,17.95,17.98,17.92,17.95,73500.0
2007-01-26 10:05:00,17.95,17.97,17.93,17.96,57800.0,17.95,17.97,17.93,17.96,57800.0
2007-01-26 10:10:00,17.95,17.98,17.93,17.96,31600.0,17.95,17.98,17.93,17.96,31600.0
2007-01-26 10:15:00,17.97,17.97,17.95,17.96,32500.0,17.97,17.97,17.95,17.96,32500.0
2007-01-26 10:20:00,17.96,17.98,17.94,17.96,12300.0,17.96,17.98,17.94,17.96,12300.0
2007-01-26 10:25:00,17.96,17.97,17.96,17.97,5000.0,17.96,17.97,17.96,17.97,5000.0
2007-01-26 10:30:00,17.96,18.01,17.96,18.0,15200.0,17.96,18.01,17.96,18.0,15200.0
2007-01-26 10:35:00,18.0,18.07,17.99,18.07,14200.0,18.0,18.07,17.99,18.07,14200.0
2007-01-26 10:40:00,18.07,18.07,18.02,18.02,13100.0,18.07,18.07,18.02,18.02,13100.0
2007-01-26 10:45:00,18.03,18.03,18.02,18.03,2000.0,18.03,18.03,18.02,18.03,2000.0
2007-01-26 10:50:00,18.02,18.03,17.99,17.99,9900.0,18.02,18.03,17.99,17.99,9900.0
2007-01-26 10:55:00,18.0,18.02,18.0,18.01,8900.0,18.0,18.02,18.0,18.01,8900.0
2007-01-26 11:00:00,18.02,18.02,17.96,17.97,26800.0,18.02,18.02,17.96,17.97,26800.0
2007-01-26 11:05:00,17.98,17.98,17.95,17.97,17000.0,17.98,17.98,17.95,17.97,17000.0
2007-01-26 11:10:00,17.97,17.98,17.96,17.98,12800.0,17.97,17.98,17.96,17.98,12800.0
2007-01-26 11:15:00,17.97,18.02,17.97,18.0,169000.0,17.97,18.02,17.97,18.0,169000.0
2007-01-26 11:20:00,18.0,18.0,17.98,17.98,6700.0,18.0,18.0,17.98,17.98,6700.0
2007-01-26 11:25:00,17.99,18.0,17.98,18.0,6700.0,17.99,18.0,17.98,18.0,6700.0
2007-01-26 11:30:00,17.99,18.0,17.99,17.99,9700.0,17.99,18.0,17.99,17.99,9700.0
2007-01-26 11:35:00,18.0,18.0,17.97,17.97,13400.0,18.0,18.0,17.97,17.97,13400.0
2007-01-26 11:40:00,17.97,18.0,17.95,17.95,19800.0,17.97,18.0,17.95,17.95,19800.0
2007-01-26 11:45:00,17.95,18.0,17.95,17.99,17500.0,17.95,18.0,17.95,17.99,17500.0
2007-01-26 11:50:00,18.0,18.01,17.99,17.99,25700.0,18.0,18.01,17.99,17.99,25700.0
2007-01-26 11:55:00,18.0,18.03,17.99,18.02,21000.0,18.0,18.03,17.99,18.02,21000.0
2007-01-26 12:00:00,18.02,18.04,18.01,18.04,17900.0,18.02,18.04,18.01,18.04,17900.0
2007-01-26 12:05:00,18.04,18.06,18.04,18.04,29700.0,18.04,18.06,18.04,18.04,29700.0
2007-01-26 12:10:00,18.04,18.1,18.03,18.1,17200.0,18.04,18.1,18.03,18.1,17200.0
2007-01-26 12:15:00,18.1,18.1,18.08,18.08,13100.0,18.1,18.1,18.08,18.08,13100.0
2007-01-26 12:20:00,18.08,18.08,18.06,18.06,11300.0,18.08,18.08,18.06,18.06,11300.0
2007-01-26 12:25:00,18.06,18.07,18.06,18.06,1900.0,18.06,18.07,18.06,18.06,1900.0
2007-01-26 12:30:00,18.07,18.07,18.06,18.07,2900.0,18.07,18.07,18.06,18.07,2900.0
2007-01-26 12:35:00,18.06,18.07,18.05,18.06,17200.0,18.06,18.07,18.05,18.06,17200.0
2007-01-26 12:40:00,18.06,18.07,18.06,18.07,11300.0,18.06,18.07,18.06,18.07,11300.0
2007-01-26 12:45:00,18.08,18.08,18.07,18.08,1500.0,18.08,18.08,18.07,18.08,1500.0
2007-01-26 12:50:00,18.08,18.08,18.07,18.07,4200.0,18.08,18.08,18.07,18.07,4200.0
2007-01-26 12:55:00,18.08,18.08,18.04,18.04,24600.0,18.08,18.08,18.04,18.04,24600.0
2007-01-26 13:00:00,18.05,18.05,18.0,18.0,105000.0,18.05,18.05,18.0,18.0,105000.0
2007-01-26 13:05:00,18.0,18.01,17.99,18.01,112900.0,18.0,18.01,17.99,18.01,112900.0
2007-01-26 13:10:00,18.0,18.01,17.97,17.97,25700.0,18.0,18.01,17.97,17.97,25700.0
2007-01-26 13:15:00,17.98,18.0,17.97,17.98,33100.0,17.98,18.0,17.97,17.98,33100.0
2007-01-26 13:20:00,17.99,17.99,17.96,17.96,60100.0,17.99,17.99,17.96,17.96,60100.0
2007-01-26 13:25:00,17.97,17.98,17.95,17.95,44400.0,17.97,17.98,17.95,17.95,44400.0
2007-01-26 13:30:00,17.96,17.99,17.95,17.99,105300.0,17.96,17.99,17.95,17.99,105300.0
2007-01-26 13:35:00,17.98,17.99,17.96,17.98,42700.0,17.98,17.99,17.96,17.98,42700.0
2007-01-26 13:40:00,17.98,18.0,17.98,17.99,43000.0,17.98,18.0,17.98,17.99,43000.0
2007-01-26 13:45:00,17.99,17.99,17.96,17.96,36700.0,17.99,17.99,17.96,17.96,36700.0
2007-01-26 13:50:00,17.96,17.97,17.94,17.95,182500.0,17.96,17.97,17.94,17.95,182500.0
2007-01-26 13:55:00,17.95,17.98,17.95,17.98,7500.0,17.95,17.98,17.95,17.98,7500.0
2007-01-26 14:00:00,17.97,17.97,17.95,17.95,27400.0,17.97,17.97,17.95,17.95,27400.0
2007-01-26 14:05:00,17.95,17.96,17.92,17.93,78900.0,17.95,17.96,17.92,17.93,78900.0
2007-01-26 14:10:00,17.93,18.0,17.93,17.94,43900.0,17.93,18.0,17.93,17.94,43900.0
2007-01-26 14:15:00,17.93,17.97,17.93,17.97,116900.0,17.93,17.97,17.93,17.97,116900.0
2007-01-26 14:20:00,17.97,17.97,17.96,17.96,14200.0,17.97,17.97,17.96,17.96,14200.0
2007-01-26 14:25:00,17.96,17.97,17.93,17.93,44200.0,17.96,17.97,17.93,17.93,44200.0
2007-01-26 14:30:00,17.93,17.95,17.93,17.94,50700.0,17.93,17.95,17.93,17.94,50700.0
2007-01-26 14:35:00,17.94,17.98,17.94,17.98,59100.0,17.94,17.98,17.94,17.98,59100.0
2007-01-26 14:40:00,17.98,17.99,17.97,17.99,4600.0,17.98,17.99,17.97,17.99,4600.0
2007-01-26 14:45:00,17.99,18.02,17.99,18.02,32300.0,17.99,18.02,17.99,18.02,32300.0
2007-01-26 14:50:00,18.01,18.02,18.0,18.01,23700.0,18.01,18.02,18.0,18.01,23700.0
2007-01-26 14:55:00,18.01,18.01,17.99,17.99,33400.0,18.01,18.01,17.99,17.99,33400.0
2007-01-26 15:00:00,17.99,18.01,17.99,18.01,23000.0,17.99,18.01,17.99,18.01,23000.0
2007-01-26 15:05:00,18.01,18.01,18.0,18.01,107700.0,18.01,18.01,18.0,18.01,107700.0
2007-01-26 15:10:00,18.01,18.04,18.01,18.03,37200.0,18.01,18.04,18.01,18.03,37200.0
2007-01-26 15:15:00,18.04,18.05,18.02,18.03,43800.0,18.04,18.05,18.02,18.03,43800.0
2007-01-26 15:20:00,18.04,18.04,18.02,18.03,45900.0,18.04,18.04,18.02,18.03,45900.0
2007-01-26 15:25:00,18.03,18.03,17.99,17.99,66400.0,18.03,18.03,17.99,17.99,66400.0
2007-01-26 15:30:00,18.0,18.04,17.99,18.01,56000.0,18.0,18.04,17.99,18.01,56000.0
2007-01-26 15:35:00,18.01,18.01,17.99,18.01,74800.0,18.01,18.01,17.99,18.01,74800.0
2007-01-26 15:40:00,18.0,18.02,17.99,18.0,69200.0,18.0,18.02,17.99,18.0,69200.0
2007-01-26 15:45:00,18.0,18.02,17.99,18.0,70500.0,18.0,18.02,17.99,18.0,70500.0
2007-01-26 15:50:00,18.01,18.01,17.95,17.98,98600.0,18.01,18.01,17.95,17.98,98600.0
2007-01-26 15:55:00,17.98,18.01,17.97,17.97,159800.0,17.98,18.01,17.97,17.97,159800.0
2007-01-29 09:30:00,17.97,18.06,17.9,18.03,39200.0,17.97,18.06,17.9,18.03,39200.0
2007-01-29 09:35:00,18.05,18.05,17.96,17.98,14500.0,18.05,18.05,17.96,17.98,14500.0
2007-01-29 09:40:00,17.97,18.03,17.97,18.02,26400.0,17.97,18.03,17.97,18.02,26400.0
2007-01-29 09:45:00,18.02,18.03,17.98,18.03,13400.0,18.02,18.03,17.98,18.03,13400.0
2007-01-29 09:50:00,18.03,18.04,18.0,18.03,18400.0,18.03,18.04,18.0,18.03,18400.0
2007-01-29 09:55:00,18.02,18.03,18.0,18.01,9300.0,18.02,18.03,18.0,18.01,9300.0
2007-01-29 10:00:00,18.01,18.05,18.01,18.04,8600.0,18.01,18.05,18.01,18.04,8600.0
2007-01-29 10:05:00,18.04,18.05,18.02,18.04,38500.0,18.04,18.05,18.02,18.04,38500.0
2007-01-29 10:10:00,18.04,18.04,18.01,18.03,20200.0,18.04,18.04,18.01,18.03,20200.0
2007-01-29 10:15:00,18.02,18.05,18.01,18.03,37600.0,18.02,18.05,18.01,18.03,37600.0
2007-01-29 10:20:00,18.03,18.03,18.0,18.02,29700.0,18.03,18.03,18.0,18.02,29700.0
2007-01-29 10:25:00,18.02,18.04,18.02,18.02,11600.0,18.02,18.04,18.02,18.02,11600.0
2007-01-29 10:30:00,18.02,18.02,17.98,17.98,15600.0,18.02,18.02,17.98,17.98,15600.0
2007-01-29 10:35:00,17.97,18.04,17.96,18.04,27100.0,17.97,18.04,17.96,18.04,27100.0
2007-01-29 10:40:00,18.04,18.06,18.03,18.04,27600.0,18.04,18.06,18.03,18.04,27600.0
2007-01-29 10:45:00,18.03,18.04,18.02,18.03,14900.0,18.03,18.04,18.02,18.03,14900.0
2007-01-29 10:50:00,18.03,18.05,18.03,18.05,11600.0,18.03,18.05,18.03,18.05,11600.0
2007-01-29 10:55:00,18.04,18.06,18.04,18.06,8300.0,18.04,18.06,18.04,18.06,8300.0
2007-01-29 11:00:00,18.05,18.06,18.03,18.05,39800.0,18.05,18.06,18.03,18.05,39800.0
2007-01-29 11:05:00,18.04,18.05,18.03,18.04,13700.0,18.04,18.05,18.03,18.04,13700.0
2007-01-29 11:10:00,18.04,18.05,18.04,18.05,4300.0,18.04,18.05,18.04,18.05,4300.0
2007-01-29 11:15:00,18.05,18.05,18.04,18.05,14900.0,18.05,18.05,18.04,18.05,14900.0
2007-01-29 11:20:00,18.04,18.08,18.04,18.08,33800.0,18.04,18.08,18.04,18.08,33800.0
2007-01-29 11:25:00,18.08,18.09,18.08,18.08,13700.0,18.08,18.09,18.08,18.08,13700.0
2007-01-29 11:30:00,18.08,18.08,18.06,18.06,25500.0,18.08,18.08,18.06,18.06,25500.0
2007-01-29 11:35:00,18.06,18.08,18.06,18.07,17900.0,18.06,18.08,18.06,18.07,17900.0
2007-01-29 11:40:00,18.07,18.12,18.07,18.11,37700.0,18.07,18.12,18.07,18.11,37700.0
2007-01-29 11:45:00,18.11,18.11,18.05,18.07,37400.0,18.11,18.11,18.05,18.07,37400.0
2007-01-29 11:50:00,18.07,18.12,18.06,18.11,27200.0,18.07,18.12,18.06,18.11,27200.0
2007-01-29 11:55:00,18.11,18.11,18.1,18.11,10800.0,18.11,18.11,18.1,18.11,10800.0
2007-01-29 12:00:00,18.11,18.11,18.1,18.11,5400.0,18.11,18.11,18.1,18.11,5400.0
2007-01-29 12:05:00,18.11,18.17,18.11,18.14,33500.0,18.11,18.17,18.11,18.14,33500.0
2007-01-29 12:10:00,18.13,18.16,18.13,18.16,9700.0,18.13,18.16,18.13,18.16,9700.0
2007-01-29 12:15:00,18.15,18.17,18.13,18.16,35900.0,18.15,18.17,18.13,18.16,35900.0
2007-01-29 12:20:00,18.17,18.17,18.15,18.16,6500.0,18.17,18.17,18.15,18.16,6500.0
2007-01-29 12:25:00,18.15,18.15,18.13,18.13,16100.0,18.15,18.15,18.13,18.13,16100.0
2007-01-29 12:30:00,18.13,18.14,18.11,18.11,12700.0,18.13,18.14,18.11,18.11,12700.0
2007-01-29 12:35:00,18.11,18.11,18.09,18.09,22300.0,18.11,18.11,18.09,18.09,22300.0
2007-01-29 12:40:00,18.09,18.12,18.08,18.08,18800.0,18.09,18.12,18.08,18.08,18800.0
2007-01-29 12:45:00,18.09,18.16,18.08,18.13,36200.0,18.09,18.16,18.08,18.13,36200.0
2007-01-29 12:50:00,18.12,18.19,18.12,18.18,47900.0,18.12,18.19,18.12,18.18,47900.0
2007-01-29 12:55:00,18.17,18.19,18.16,18.18,19200.0,18.17,18.19,18.16,18.18,19200.0
2007-01-29 13:00:00,18.19,18.21,18.18,18.2,17600.0,18.19,18.21,18.18,18.2,17600.0
2007-01-29 13:05:00,18.19,18.25,18.19,18.23,40200.0,18.19,18.25,18.19,18.23,40200.0
2007-01-29 13:10:00,18.22,18.24,18.22,18.24,25700.0,18.22,18.24,18.22,18.24,25700.0
2007-01-29 13:15:00,18.23,18.27,18.23,18.26,62000.0,18.23,18.27,18.23,18.26,62000.0
2007-01-29 13:20:00,18.25,18.26,18.24,18.25,28000.0,18.25,18.26,18.24,18.25,28000.0
2007-01-29 13:25:00,18.25,18.27,18.25,18.27,26900.0,18.25,18.27,18.25,18.27,26900.0
2007-01-29 13:30:00,18.27,18.28,18.27,18.28,13000.0,18.27,18.28,18.27,18.28,13000.0
2007-01-29 13:35:00,18.28,18.28,18.26,18.27,13900.0,18.28,18.28,18.26,18.27,13900.0
2007-01-29 13:40:00,18.26,18.27,18.25,18.25,14300.0,18.26,18.27,18.25,18.25,14300.0
2007-01-29 13:45:00,18.25,18.25,18.22,18.23,44200.0,18.25,18.25,18.22,18.23,44200.0
2007-01-29 13:50:00,18.22,18.24,18.2,18.2,42000.0,18.22,18.24,18.2,18.2,42000.0
2007-01-29 13:55:00,18.2,18.2,18.18,18.19,24700.0,18.2,18.2,18.18,18.19,24700.0
2007-01-29 14:00:00,18.18,18.18,18.09,18.09,55400.0,18.18,18.18,18.09,18.09,55400.0
2007-01-29 14:05:00,18.1,18.13,18.1,18.13,117100.0,18.1,18.13,18.1,18.13,117100.0
2007-01-29 14:10:00,18.13,18.13,18.09,18.09,49400.0,18.13,18.13,18.09,18.09,49400.0
2007-01-29 14:15:00,18.1,18.14,18.1,18.14,37400.0,18.1,18.14,18.1,18.14,37400.0
2007-01-29 14:20:00,18.14,18.16,18.14,18.16,35600.0,18.14,18.16,18.14,18.16,35600.0
2007-01-29 14:25:00,18.16,18.16,18.14,18.16,30700.0,18.16,18.16,18.14,18.16,30700.0
2007-01-29 14:30:00,18.16,18.18,18.16,18.18,31600.0,18.16,18.18,18.16,18.18,31600.0
2007-01-29 14:35:00,18.18,18.2,18.17,18.2,34100.0,18.18,18.2,18.17,18.2,34100.0
2007-01-29 14:40:00,18.2,18.21,18.2,18.21,32000.0,18.2,18.21,18.2,18.21,32000.0
2007-01-29 14:45:00,18.21,18.23,18.21,18.23,21800.0,18.21,18.23,18.21,18.23,21800.0
2007-01-29 14:50:00,18.22,18.23,18.22,18.22,20100.0,18.22,18.23,18.22,18.22,20100.0
2007-01-29 14:55:00,18.22,18.23,18.15,18.15,53500.0,18.22,18.23,18.15,18.15,53500.0
2007-01-29 15:00:00,18.15,18.16,18.15,18.15,16400.0,18.15,18.16,18.15,18.15,16400.0
2007-01-29 15:05:00,18.16,18.17,18.15,18.17,26500.0,18.16,18.17,18.15,18.17,26500.0
2007-01-29 15:10:00,18.17,18.19,18.17,18.19,19900.0,18.17,18.19,18.17,18.19,19900.0
2007-01-29 15:15:00,18.19,18.19,18.17,18.17,14200.0,18.19,18.19,18.17,18.17,14200.0
2007-01-29 15:20:00,18.17,18.18,18.17,18.17,11300.0,18.17,18.18,18.17,18.17,11300.0
2007-01-29 15:25:00,18.17,18.2,18.17,18.2,50900.0,18.17,18.2,18.17,18.2,50900.0
2007-01-29 15:30:00,18.2,18.21,18.2,18.21,27300.0,18.2,18.21,18.2,18.21,27300.0
2007-01-29 15:35:00,18.21,18.21,18.19,18.21,33900.0,18.21,18.21,18.19,18.21,33900.0
2007-01-29 15:40:00,18.2,18.24,18.2,18.23,47700.0,18.2,18.24,18.2,18.23,47700.0
2007-01-29 15:45:00,18.24,18.3,18.24,18.27,141700.0,18.24,18.3,18.24,18.27,141700.0
2007-01-29 15:50:00,18.27,18.28,18.23,18.24,88500.0,18.27,18.28,18.23,18.24,88500.0
2007-01-29 15:55:00,18.25,18.26,18.22,18.26,107700.0,18.25,18.26,18.22,18.26,107700.0
2007-01-30 09:30:00,18.25,18.3,18.17,18.21,20200.0,18.25,18.3,18.17,18.21,20200.0
2007-01-30 09:35:00,18.21,18.3,18.21,18.26,20000.0,18.21,18.3,18.21,18.26,20000.0
2007-01-30 09:40:00,18.26,18.26,18.22,18.24,11800.0,18.26,18.26,18.22,18.24,11800.0
2007-01-30 09:45:00,18.24,18.25,18.18,18.18,21100.0,18.24,18.25,18.18,18.18,21100.0
2007-01-30 09:50:00,18.18,18.18,18.14,18.16,26900.0,18.18,18.18,18.14,18.16,26900.0
2007-01-30 09:55:00,18.16,18.21,18.09,18.21,35900.0,18.16,18.21,18.09,18.21,35900.0
2007-01-30 10:00:00,18.21,18.24,18.17,18.22,20500.0,18.21,18.24,18.17,18.22,20500.0
2007-01-30 10:05:00,18.22,18.22,18.19,18.2,13900.0,18.22,18.22,18.19,18.2,13900.0
2007-01-30 10:10:00,18.2,18.24,18.17,18.24,21900.0,18.2,18.24,18.17,18.24,21900.0
2007-01-30 10:15:00,18.24,18.29,18.23,18.28,23400.0,18.24,18.29,18.23,18.28,23400.0
2007-01-30 10:20:00,18.28,18.28,18.27,18.27,60600.0,18.28,18.28,18.27,18.27,60600.0
2007-01-30 10:25:00,18.27,18.28,18.25,18.28,26100.0,18.27,18.28,18.25,18.28,26100.0
2007-01-30 10:30:00,18.29,18.32,18.29,18.32,42100.0,18.29,18.32,18.29,18.32,42100.0
2007-01-30 10:35:00,18.31,18.33,18.31,18.32,27100.0,18.31,18.33,18.31,18.32,27100.0
2007-01-30 10:40:00,18.32,18.35,18.32,18.35,51800.0,18.32,18.35,18.32,18.35,51800.0
2007-01-30 10:45:00,18.34,18.35,18.34,18.34,15000.0,18.34,18.35,18.34,18.34,15000.0
2007-01-30 10:50:00,18.34,18.36,18.34,18.35,40800.0,18.34,18.36,18.34,18.35,40800.0
2007-01-30 10:55:00,18.35,18.36,18.35,18.35,10200.0,18.35,18.36,18.35,18.35,10200.0
2007-01-30 11:00:00,18.35,18.37,18.35,18.36,14500.0,18.35,18.37,18.35,18.36,14500.0
2007-01-30 11:05:00,18.36,18.36,18.34,18.35,32100.0,18.36,18.36,18.34,18.35,32100.0
2007-01-30 11:10:00,18.36,18.37,18.35,18.35,26200.0,18.36,18.37,18.35,18.35,26200.0
2007-01-30 11:15:00,18.35,18.39,18.35,18.38,45300.0,18.35,18.39,18.35,18.38,45300.0
2007-01-30 11:20:00,18.38,18.39,18.38,18.39,33000.0,18.38,18.39,18.38,18.39,33000.0
2007-01-30 11:25:00,18.39,18.4,18.38,18.38,58900.0,18.39,18.4,18.38,18.38,58900.0
2007-01-30 11:30:00,18.38,18.38,18.37,18.37,28300.0,18.38,18.38,18.37,18.37,28300.0
2007-01-30 11:35:00,18.38,18.39,18.35,18.39,60200.0,18.38,18.39,18.35,18.39,60200.0
2007-01-30 11:40:00,18.39,18.43,18.39,18.43,53000.0,18.39,18.43,18.39,18.43,53000.0
2007-01-30 11:45:00,18.43,18.45,18.43,18.44,46800.0,18.43,18.45,18.43,18.44,46800.0
2007-01-30 11:50:00,18.44,18.46,18.44,18.45,49800.0,18.44,18.46,18.44,18.45,49800.0
2007-01-30 11:55:00,18.44,18.45,18.4,18.44,28800.0,18.44,18.45,18.4,18.44,28800.0
2007-01-30 12:00:00,18.44,18.46,18.44,18.45,34700.0,18.44,18.46,18.44,18.45,34700.0
2007-01-30 12:05:00,18.46,18.46,18.45,18.46,15800.0,18.46,18.46,18.45,18.46,15800.0
2007-01-30 12:10:00,18.45,18.46,18.45,18.45,55800.0,18.45,18.46,18.45,18.45,55800.0
2007-01-30 12:15:00,18.45,18.45,18.44,18.45,64400.0,18.45,18.45,18.44,18.45,64400.0
2007-01-30 12:20:00,18.45,18.46,18.44,18.46,64300.0,18.45,18.46,18.44,18.46,64300.0
2007-01-30 12:25:00,18.46,18.47,18.45,18.46,44500.0,18.46,18.47,18.45,18.46,44500.0
2007-01-30 12:30:00,18.46,18.49,18.46,18.49,57300.0,18.46,18.49,18.46,18.49,57300.0
2007-01-30 12:35:00,18.49,18.5,18.48,18.5,50100.0,18.49,18.5,18.48,18.5,50100.0
2007-01-30 12:40:00,18.5,18.52,18.49,18.51,71900.0,18.5,18.52,18.49,18.51,71900.0
2007-01-30 12:45:00,18.51,18.54,18.51,18.53,87500.0,18.51,18.54,18.51,18.53,87500.0
2007-01-30 12:50:00,18.54,18.54,18.53,18.53,35800.0,18.54,18.54,18.53,18.53,35800.0
2007-01-30 12:55:00,18.54,18.55,18.53,18.54,80200.0,18.54,18.55,18.53,18.54,80200.0
2007-01-30 13:00:00,18.54,18.56,18.53,18.56,54300.0,18.54,18.56,18.53,18.56,54300.0
2007-01-30 13:05:00,18.56,18.58,18.55,18.55,63900.0,18.56,18.58,18.55,18.55,63900.0
2007-01-30 13:10:00,18.55,18.57,18.55,18.56,56600.0,18.55,18.57,18.55,18.56,56600.0
2007-01-30 13:15:00,18.56,18.61,18.56,18.6,111600.0,18.56,18.61,18.56,18.6,111600.0
2007-01-30 13:20:00,18.6,18.66,18.6,18.65,202200.0,18.6,18.66,18.6,18.65,202200.0
2007-01-30 13:25:00,18.65,18.65,18.61,18.61,46400.0,18.65,18.65,18.61,18.61,46400.0
2007-01-30 13:30:00,18.61,18.62,18.61,18.61,62200.0,18.61,18.62,18.61,18.61,62200.0
2007-01-30 13:35:00,18.62,18.62,18.58,18.6,58700.0,18.62,18.62,18.58,18.6,58700.0
2007-01-30 13:40:00,18.6,18.6,18.59,18.6,64900.0,18.6,18.6,18.59,18.6,64900.0
2007-01-30 13:45:00,18.59,18.6,18.59,18.6,40900.0,18.59,18.6,18.59,18.6,40900.0
2007-01-30 13:50:00,18.59,18.6,18.56,18.56,51500.0,18.59,18.6,18.56,18.56,51500.0
2007-01-30 13:55:00,18.56,18.56,18.52,18.52,24400.0,18.56,18.56,18.52,18.52,24400.0
2007-01-30 14:00:00,18.52,18.53,18.51,18.52,63200.0,18.52,18.53,18.51,18.52,63200.0
2007-01-30 14:05:00,18.51,18.53,18.51,18.52,29500.0,18.51,18.53,18.51,18.52,29500.0
2007-01-30 14:10:00,18.52,18.61,18.51,18.6,168700.0,18.52,18.61,18.51,18.6,168700.0
2007-01-30 14:15:00,18.6,18.6,18.57,18.58,153400.0,18.6,18.6,18.57,18.58,153400.0
2007-01-30 14:20:00,18.58,18.62,18.53,18.61,206500.0,18.58,18.62,18.53,18.61,206500.0
2007-01-30 14:25:00,18.62,18.66,18.6,18.64,131900.0,18.62,18.66,18.6,18.64,131900.0
2007-01-30 14:30:00,18.64,18.64,18.58,18.63,65800.0,18.64,18.64,18.58,18.63,65800.0
2007-01-30 14:35:00,18.63,18.64,18.61,18.64,43900.0,18.63,18.64,18.61,18.64,43900.0
2007-01-30 14:40:00,18.64,18.64,18.61,18.62,32000.0,18.64,18.64,18.61,18.62,32000.0
2007-01-30 14:45:00,18.62,18.69,18.62,18.65,90300.0,18.62,18.69,18.62,18.65,90300.0
2007-01-30 14:50:00,18.65,18.7,18.65,18.69,61200.0,18.65,18.7,18.65,18.69,61200.0
2007-01-30 14:55:00,18.68,18.69,18.65,18.65,90600.0,18.68,18.69,18.65,18.65,90600.0
2007-01-30 15:00:00,18.65,18.68,18.65,18.67,28200.0,18.65,18.68,18.65,18.67,28200.0
2007-01-30 15:05:00,18.67,18.69,18.66,18.69,42300.0,18.67,18.69,18.66,18.69,42300.0
2007-01-30 15:10:00,18.69,18.73,18.68,18.72,118700.0,18.69,18.73,18.68,18.72,118700.0
2007-01-30 15:15:00,18.73,18.73,18.7,18.72,33100.0,18.73,18.73,18.7,18.72,33100.0
2007-01-30 15:20:00,18.72,18.72,18.67,18.67,110400.0,18.72,18.72,18.67,18.67,110400.0
2007-01-30 15:25:00,18.66,18.73,18.66,18.73,122700.0,18.66,18.73,18.66,18.73,122700.0
2007-01-30 15:30:00,18.73,18.76,18.69,18.7,132400.0,18.73,18.76,18.69,18.7,132400.0
2007-01-30 15:35:00,18.7,18.71,18.69,18.69,73900.0,18.7,18.71,18.69,18.69,73900.0
2007-01-30 15:40:00,18.69,18.72,18.65,18.71,117300.0,18.69,18.72,18.65,18.71,117300.0
2007-01-30 15:45:00,18.71,18.72,18.71,18.72,75300.0,18.71,18.72,18.71,18.72,75300.0
2007-01-30 15:50:00,18.72,18.73,18.71,18.71,78300.0,18.72,18.73,18.71,18.71,78300.0
2007-01-30 15:55:00,18.71,18.72,18.67,18.71,139300.0,18.71,18.72,18.67,18.71,139300.0
2007-01-31 09:30:00,18.77,18.78,18.7,18.7,61500.0,18.77,18.78,18.7,18.7,61500.0
2007-01-31 09:35:00,18.7,18.73,18.64,18.67,49500.0,18.7,18.73,18.64,18.67,49500.0
2007-01-31 09:40:00,18.66,18.72,18.6,18.62,31700.0,18.66,18.72,18.6,18.62,31700.0
2007-01-31 09:45:00,18.63,18.65,18.61,18.63,34200.0,18.63,18.65,18.61,18.63,34200.0
2007-01-31 09:50:00,18.63,18.64,18.52,18.6,61200.0,18.63,18.64,18.52,18.6,61200.0
2007-01-31 09:55:00,18.6,18.61,18.56,18.6,32200.0,18.6,18.61,18.56,18.6,32200.0
2007-01-31 10:00:00,18.6,18.63,18.57,18.6,30600.0,18.6,18.63,18.57,18.6,30600.0
2007-01-31 10:05:00,18.6,18.65,18.57,18.65,34000.0,18.6,18.65,18.57,18.65,34000.0
2007-01-31 10:10:00,18.65,18.65,18.62,18.63,45600.0,18.65,18.65,18.62,18.63,45600.0
2007-01-31 10:15:00,18.62,18.63,18.61,18.61,26800.0,18.62,18.63,18.61,18.61,26800.0
2007-01-31 10:20:00,18.62,18.66,18.62,18.65,61800.0,18.62,18.66,18.62,18.65,61800.0
2007-01-31 10:25:00,18.65,18.67,18.64,18.66,38200.0,18.65,18.67,18.64,18.66,38200.0
2007-01-31 10:30:00,18.66,18.77,18.66,18.77,70000.0,18.66,18.77,18.66,18.77,70000.0
2007-01-31 10:35:00,18.77,18.9,18.75,18.88,139100.0,18.77,18.9,18.75,18.88,139100.0
2007-01-31 10:40:00,18.88,18.88,18.85,18.86,63400.0,18.88,18.88,18.85,18.86,63400.0
2007-01-31 10:45:00,18.86,18.87,18.84,18.86,74400.0,18.86,18.87,18.84,18.86,74400.0
2007-01-31 10:50:00,18.87,18.89,18.84,18.88,67300.0,18.87,18.89,18.84,18.88,67300.0
2007-01-31 10:55:00,18.87,18.88,18.82,18.86,39400.0,18.87,18.88,18.82,18.86,39400.0
2007-01-31 11:00:00,18.86,18.87,18.84,18.86,49200.0,18.86,18.87,18.84,18.86,49200.0
2007-01-31 11:05:00,18.85,18.9,18.85,18.88,137300.0,18.85,18.9,18.85,18.88,137300.0
2007-01-31 11:10:00,18.88,18.88,18.82,18.85,57300.0,18.88,18.88,18.82,18.85,57300.0
2007-01-31 11:15:00,18.85,18.85,18.82,18.82,64700.0,18.85,18.85,18.82,18.82,64700.0
2007-01-31 11:20:00,18.82,18.84,18.78,18.78,38800.0,18.82,18.84,18.78,18.78,38800.0
2007-01-31 11:25:00,18.78,18.78,18.73,18.73,44600.0,18.78,18.78,18.73,18.73,44600.0
2007-01-31 11:30:00,18.74,18.84,18.71,18.74,65800.0,18.74,18.84,18.71,18.74,65800.0
2007-01-31 11:35:00,18.74,18.78,18.74,18.77,49700.0,18.74,18.78,18.74,18.77,49700.0
2007-01-31 11:40:00,18.78,18.84,18.77,18.83,44300.0,18.78,18.84,18.77,18.83,44300.0
2007-01-31 11:45:00,18.84,18.85,18.83,18.84,20000.0,18.84,18.85,18.83,18.84,20000.0
2007-01-31 11:50:00,18.84,18.84,18.83,18.84,33700.0,18.84,18.84,18.83,18.84,33700.0
2007-01-31 11:55:00,18.83,18.84,18.83,18.83,15700.0,18.83,18.84,18.83,18.83,15700.0
2007-01-31 12:00:00,18.83,18.84,18.82,18.82,56000.0,18.83,18.84,18.82,18.82,56000.0
2007-01-31 12:05:00,18.82,18.82,18.8,18.8,23900.0,18.82,18.82,18.8,18.8,23900.0
2007-01-31 12:10:00,18.8,18.81,18.8,18.8,18200.0,18.8,18.81,18.8,18.8,18200.0
2007-01-31 12:15:00,18.8,18.81,18.78,18.79,51500.0,18.8,18.81,18.78,18.79,51500.0
2007-01-31 12:20:00,18.78,18.79,18.76,18.78,58200.0,18.78,18.79,18.76,18.78,58200.0
2007-01-31 12:25:00,18.79,18.8,18.78,18.78,46700.0,18.79,18.8,18.78,18.78,46700.0
2007-01-31 12:30:00,18.78,18.79,18.74,18.75,30200.0,18.78,18.79,18.74,18.75,30200.0
2007-01-31 12:35:00,18.75,18.8,18.71,18.71,44500.0,18.75,18.8,18.71,18.71,44500.0
2007-01-31 12:40:00,18.72,18.73,18.72,18.72,16300.0,18.72,18.73,18.72,18.72,16300.0
2007-01-31 12:45:00,18.73,18.76,18.72,18.76,83200.0,18.73,18.76,18.72,18.76,83200.0
2007-01-31 12:50:00,18.76,18.78,18.75,18.78,19900.0,18.76,18.78,18.75,18.78,19900.0
2007-01-31 12:55:00,18.78,18.83,18.78,18.83,41700.0,18.78,18.83,18.78,18.83,41700.0
2007-01-31 13:00:00,18.82,18.82,18.78,18.79,29800.0,18.82,18.82,18.78,18.79,29800.0
2007-01-31 13:05:00,18.78,18.79,18.75,18.75,58500.0,18.78,18.79,18.75,18.75,58500.0
2007-01-31 13:10:00,18.75,18.79,18.75,18.79,44300.0,18.75,18.79,18.75,18.79,44300.0
2007-01-31 13:15:00,18.79,18.79,18.77,18.77,18800.0,18.79,18.79,18.77,18.77,18800.0
2007-01-31 13:20:00,18.78,18.78,18.77,18.78,17300.0,18.78,18.78,18.77,18.78,17300.0
2007-01-31 13:25:00,18.77,18.79,18.77,18.79,49300.0,18.77,18.79,18.77,18.79,49300.0
2007-01-31 13:30:00,18.78,18.79,18.78,18.78,8400.0,18.78,18.79,18.78,18.78,8400.0
2007-01-31 13:35:00,18.78,18.8,18.78,18.8,50200.0,18.78,18.8,18.78,18.8,50200.0
2007-01-31 13:40:00,18.79,18.8,18.75,18.75,48700.0,18.79,18.8,18.75,18.75,48700.0
2007-01-31 13:45:00,18.75,18.79,18.75,18.77,96900.0,18.75,18.79,18.75,18.77,96900.0
2007-01-31 13:50:00,18.77,18.78,18.77,18.77,16900.0,18.77,18.78,18.77,18.77,16900.0
2007-01-31 13:55:00,18.77,18.78,18.77,18.77,31900.0,18.77,18.78,18.77,18.77,31900.0
2007-01-31 14:00:00,18.77,18.78,18.74,18.74,51900.0,18.77,18.78,18.74,18.74,51900.0
2007-01-31 14:05:00,18.74,18.79,18.74,18.78,77500.0,18.74,18.79,18.74,18.78,77500.0
2007-01-31 14:10:00,18.78,18.79,18.76,18.78,58400.0,18.78,18.79,18.76,18.78,58400.0
2007-01-31 14:15:00,18.78,18.83,18.77,18.83,102600.0,18.78,18.83,18.77,18.83,102600.0
2007-01-31 14:20:00,18.84,18.88,18.8,18.88,86900.0,18.84,18.88,18.8,18.88,86900.0
2007-01-31 14:25:00,18.88,18.89,18.84,18.84,53400.0,18.88,18.89,18.84,18.84,53400.0
2007-01-31 14:30:00,18.84,18.86,18.83,18.85,59000.0,18.84,18.86,18.83,18.85,59000.0
2007-01-31 14:35:00,18.86,18.89,18.85,18.87,61600.0,18.86,18.89,18.85,18.87,61600.0
2007-01-31 14:40:00,18.87,18.9,18.87,18.9,21500.0,18.87,18.9,18.87,18.9,21500.0
2007-01-31 14:45:00,18.89,18.94,18.89,18.94,72100.0,18.89,18.94,18.89,18.94,72100.0
2007-01-31 14:50:00,18.93,18.94,18.89,18.89,29400.0,18.93,18.94,18.89,18.89,29400.0
2007-01-31 14:55:00,18.89,18.93,18.89,18.9,50600.0,18.89,18.93,18.89,18.9,50600.0
2007-01-31 15:00:00,18.9,18.94,18.9,18.93,68600.0,18.9,18.94,18.9,18.93,68600.0
2007-01-31 15:05:00,18.94,18.99,18.94,18.98,97600.0,18.94,18.99,18.94,18.98,97600.0
2007-01-31 15:10:00,18.98,19.0,18.98,18.98,84100.0,18.98,19.0,18.98,18.98,84100.0
2007-01-31 15:15:00,18.99,19.0,18.98,19.0,137600.0,18.99,19.0,18.98,19.0,137600.0
2007-01-31 15:20:00,19.0,19.02,18.99,18.99,168900.0,19.0,19.02,18.99,18.99,168900.0
2007-01-31 15:25:00,18.99,19.01,18.97,18.98,97700.0,18.99,19.01,18.97,18.98,97700.0
2007-01-31 15:30:00,18.98,19.0,18.98,18.99,96500.0,18.98,19.0,18.98,18.99,96500.0
2007-01-31 15:35:00,18.99,19.01,18.99,19.0,127300.0,18.99,19.01,18.99,19.0,127300.0
2007-01-31 15:40:00,19.0,19.0,18.98,18.99,107400.0,19.0,19.0,18.98,18.99,107400.0
2007-01-31 15:45:00,18.99,19.03,18.99,19.01,221400.0,18.99,19.03,18.99,19.01,221400.0
2007-01-31 15:50:00,19.02,19.02,19.01,19.01,108700.0,19.02,19.02,19.01,19.01,108700.0
2007-01-31 15:55:00,19.01,19.02,18.87,18.9,165300.0,19.01,19.02,18.87,18.9,165300.0
2007-02-01 09:30:00,19.47,19.64,19.45,19.62,1237300.0,19.47,19.64,19.45,19.62,1237300.0
2007-02-01 09:35:00,19.61,19.67,19.57,19.6,185500.0,19.61,19.67,19.57,19.6,185500.0
2007-02-01 09:40:00,19.6,19.65,19.58,19.63,227300.0,19.6,19.65,19.58,19.63,227300.0
2007-02-01 09:45:00,19.63,19.83,19.63,19.81,504700.0,19.63,19.83,19.63,19.81,504700.0
2007-02-01 09:50:00,19.81,19.84,19.72,19.76,208600.0,19.81,19.84,19.72,19.76,208600.0
2007-02-01 09:55:00,19.75,19.76,19.67,19.71,225700.0,19.75,19.76,19.67,19.71,225700.0
2007-02-01 10:00:00,19.71,19.79,19.64,19.75,184300.0,19.71,19.79,19.64,19.75,184300.0
2007-02-01 10:05:00,19.74,19.76,19.69,19.7,220100.0,19.74,19.76,19.69,19.7,220100.0
2007-02-01 10:10:00,19.71,19.76,19.69,19.76,251700.0,19.71,19.76,19.69,19.76,251700.0
2007-02-01 10:15:00,19.76,19.79,19.74,19.79,294700.0,19.76,19.79,19.74,19.79,294700.0
2007-02-01 10:20:00,19.79,19.79,19.75,19.77,142800.0,19.79,19.79,19.75,19.77,142800.0
2007-02-01 10:25:00,19.76,19.78,19.75,19.77,94300.0,19.76,19.78,19.75,19.77,94300.0
2007-02-01 10:30:00,19.76,19.86,19.75,19.86,323700.0,19.76,19.86,19.75,19.86,323700.0
2007-02-01 10:35:00,19.85,19.86,19.8,19.86,144300.0,19.85,19.86,19.8,19.86,144300.0
2007-02-01 10:40:00,19.86,19.91,19.85,19.91,450700.0,19.86,19.91,19.85,19.91,450700.0
2007-02-01 10:45:00,19.91,20.03,19.91,20.02,602000.0,19.91,20.03,19.91,20.02,602000.0
2007-02-01 10:50:00,20.02,20.03,19.94,19.99,145800.0,20.02,20.03,19.94,19.99,145800.0
2007-02-01 10:55:00,19.99,20.01,19.97,20.0,196300.0,19.99,20.01,19.97,20.0,196300.0
2007-02-01 11:00:00,20.0,20.03,20.0,20.02,127500.0,20.0,20.03,20.0,20.02,127500.0
2007-02-01 11:05:00,20.02,20.03,19.99,20.02,183300.0,20.02,20.03,19.99,20.02,183300.0
2007-02-01 11:10:00,20.03,20.1,20.02,20.08,167100.0,20.03,20.1,20.02,20.08,167100.0
2007-02-01 11:15:00,20.08,20.1,19.99,19.99,230900.0,20.08,20.1,19.99,19.99,230900.0
2007-02-01 11:20:00,19.99,20.01,19.98,20.01,110000.0,19.99,20.01,19.98,20.01,110000.0
2007-02-01 11:25:00,20.01,20.01,19.91,19.92,126400.0,20.01,20.01,19.91,19.92,126400.0
2007-02-01 11:30:00,19.93,19.93,19.89,19.9,111800.0,19.93,19.93,19.89,19.9,111800.0
2007-02-01 11:35:00,19.9,19.9,19.82,19.82,99400.0,19.9,19.9,19.82,19.82,99400.0
2007-02-01 11:40:00,19.81,19.82,19.74,19.76,159800.0,19.81,19.82,19.74,19.76,159800.0
2007-02-01 11:45:00,19.76,19.83,19.75,19.82,93800.0,19.76,19.83,19.75,19.82,93800.0
2007-02-01 11:50:00,19.81,19.81,19.75,19.77,67100.0,19.81,19.81,19.75,19.77,67100.0
2007-02-01 11:55:00,19.77,19.8,19.76,19.8,75600.0,19.77,19.8,19.76,19.8,75600.0
2007-02-01 12:00:00,19.79,19.88,19.79,19.83,91800.0,19.79,19.88,19.79,19.83,91800.0
2007-02-01 12:05:00,19.83,19.83,19.76,19.77,21400.0,19.83,19.83,19.76,19.77,21400.0
2007-02-01 12:10:00,19.77,19.87,19.77,19.83,79200.0,19.77,19.87,19.77,19.83,79200.0
2007-02-01 12:15:00,19.82,19.88,19.82,19.88,53900.0,19.82,19.88,19.82,19.88,53900.0
2007-02-01 12:20:00,19.88,19.89,19.84,19.85,62700.0,19.88,19.89,19.84,19.85,62700.0
2007-02-01 12:25:00,19.84,19.85,19.75,19.75,78600.0,19.84,19.85,19.75,19.75,78600.0
2007-02-01 12:30:00,19.75,19.84,19.75,19.84,52500.0,19.75,19.84,19.75,19.84,52500.0
2007-02-01 12:35:00,19.84,19.85,19.83,19.84,40100.0,19.84,19.85,19.83,19.84,40100.0
2007-02-01 12:40:00,19.85,19.85,19.84,19.84,25000.0,19.85,19.85,19.84,19.84,25000.0
2007-02-01 12:45:00,19.84,19.85,19.84,19.85,40300.0,19.84,19.85,19.84,19.85,40300.0
2007-02-01 12:50:00,19.84,19.87,19.84,19.86,138800.0,19.84,19.87,19.84,19.86,138800.0
2007-02-01 12:55:00,19.85,19.86,19.84,19.85,53600.0,19.85,19.86,19.84,19.85,53600.0
2007-02-01 13:00:00,19.85,19.86,19.85,19.86,68700.0,19.85,19.86,19.85,19.86,68700.0
2007-02-01 13:05:00,19.86,19.86,19.85,19.86,32700.0,19.86,19.86,19.85,19.86,32700.0
2007-02-01 13:10:00,19.85,19.86,19.84,19.85,44200.0,19.85,19.86,19.84,19.85,44200.0
2007-02-01 13:15:00,19.86,19.86,19.85,19.85,24300.0,19.86,19.86,19.85,19.85,24300.0
2007-02-01 13:20:00,19.86,19.89,19.86,19.88,71300.0,19.86,19.89,19.86,19.88,71300.0
2007-02-01 13:25:00,19.89,19.89,19.88,19.88,42500.0,19.89,19.89,19.88,19.88,42500.0
2007-02-01 13:30:00,19.88,19.88,19.85,19.85,37900.0,19.88,19.88,19.85,19.85,37900.0
2007-02-01 13:35:00,19.85,19.86,19.81,19.82,44300.0,19.85,19.86,19.81,19.82,44300.0
2007-02-01 13:40:00,19.82,19.84,19.82,19.82,31500.0,19.82,19.84,19.82,19.82,31500.0
2007-02-01 13:45:00,19.83,19.86,19.82,19.84,68300.0,19.83,19.86,19.82,19.84,68300.0
2007-02-01 13:50:00,19.85,19.9,19.84,19.9,62600.0,19.85,19.9,19.84,19.9,62600.0
2007-02-01 13:55:00,19.89,19.9,19.88,19.89,34000.0,19.89,19.9,19.88,19.89,34000.0
2007-02-01 14:00:00,19.9,19.9,19.86,19.86,186500.0,19.9,19.9,19.86,19.86,186500.0
2007-02-01 14:05:00,19.86,19.86,19.75,19.75,133300.0,19.86,19.86,19.75,19.75,133300.0
2007-02-01 14:10:00,19.76,19.8,19.76,19.77,146500.0,19.76,19.8,19.76,19.77,146500.0
2007-02-01 14:15:00,19.78,19.78,19.76,19.77,49000.0,19.78,19.78,19.76,19.77,49000.0
2007-02-01 14:20:00,19.77,19.8,19.76,19.78,60000.0,19.77,19.8,19.76,19.78,60000.0
2007-02-01 14:25:00,19.78,19.8,19.78,19.78,82300.0,19.78,19.8,19.78,19.78,82300.0
2007-02-01 14:30:00,19.78,19.8,19.78,19.8,184600.0,19.78,19.8,19.78,19.8,184600.0
2007-02-01 14:35:00,19.8,19.82,19.79,19.8,79300.0,19.8,19.82,19.79,19.8,79300.0
2007-02-01 14:40:00,19.81,19.82,19.8,19.81,42300.0,19.81,19.82,19.8,19.81,42300.0
2007-02-01 14:45:00,19.82,19.84,19.81,19.82,191900.0,19.82,19.84,19.81,19.82,191900.0
2007-02-01 14:50:00,19.82,19.84,19.82,19.83,38400.0,19.82,19.84,19.82,19.83,38400.0
2007-02-01 14:55:00,19.84,19.87,19.83,19.86,42900.0,19.84,19.87,19.83,19.86,42900.0
2007-02-01 15:00:00,19.86,19.91,19.86,19.9,96100.0,19.86,19.91,19.86,19.9,96100.0
2007-02-01 15:05:00,19.9,19.95,19.9,19.94,86100.0,19.9,19.95,19.9,19.94,86100.0
2007-02-01 15:10:00,19.94,19.97,19.94,19.96,83400.0,19.94,19.97,19.94,19.96,83400.0
2007-02-01 15:15:00,19.96,19.97,19.96,19.96,53100.0,19.96,19.97,19.96,19.96,53100.0
2007-02-01 15:20:00,19.96,19.98,19.96,19.97,101800.0,19.96,19.98,19.96,19.97,101800.0
2007-02-01 15:25:00,19.97,19.98,19.97,19.98,48100.0,19.97,19.98,19.97,19.98,48100.0
2007-02-01 15:30:00,19.97,19.98,19.97,19.97,63900.0,19.97,19.98,19.97,19.97,63900.0
2007-02-01 15:35:00,19.97,19.97,19.95,19.95,193500.0,19.97,19.97,19.95,19.95,193500.0
2007-02-01 15:40:00,19.95,19.96,19.95,19.96,60800.0,19.95,19.96,19.95,19.96,60800.0
2007-02-01 15:45:00,19.95,20.0,19.95,19.99,271100.0,19.95,20.0,19.95,19.99,271100.0
2007-02-01 15:50:00,19.99,20.05,19.99,20.04,232900.0,19.99,20.05,19.99,20.04,232900.0
2007-02-01 15:55:00,20.05,20.08,20.03,20.03,223900.0,20.05,20.08,20.03,20.03,223900.0
2007-02-02 09:30:00,19.68,19.74,19.42,19.73,234000.0,19.68,19.74,19.42,19.73,234000.0
2007-02-02 09:35:00,19.73,19.9,19.7,19.83,209900.0,19.73,19.9,19.7,19.83,209900.0
2007-02-02 09:40:00,19.82,19.86,19.7,19.85,68400.0,19.82,19.86,19.7,19.85,68400.0
2007-02-02 09:45:00,19.85,19.87,19.78,19.82,74100.0,19.85,19.87,19.78,19.82,74100.0
2007-02-02 09:50:00,19.82,19.88,19.82,19.87,40700.0,19.82,19.88,19.82,19.87,40700.0
2007-02-02 09:55:00,19.87,19.97,19.82,19.9,146400.0,19.87,19.97,19.82,19.9,146400.0
2007-02-02 10:00:00,19.9,19.93,19.89,19.92,69900.0,19.9,19.93,19.89,19.92,69900.0
2007-02-02 10:05:00,19.93,20.01,19.92,20.0,143200.0,19.93,20.01,19.92,20.0,143200.0
2007-02-02 10:10:00,20.0,20.05,19.95,20.05,113900.0,20.0,20.05,19.95,20.05,113900.0
2007-02-02 10:15:00,20.05,20.06,20.0,20.04,63200.0,20.05,20.06,20.0,20.04,63200.0
2007-02-02 10:20:00,20.04,20.06,20.0,20.06,53300.0,20.04,20.06,20.0,20.06,53300.0
2007-02-02 10:25:00,20.05,20.13,20.03,20.12,352300.0,20.05,20.13,20.03,20.12,352300.0
2007-02-02 10:30:00,20.12,20.13,20.09,20.1,64200.0,20.12,20.13,20.09,20.1,64200.0
2007-02-02 10:35:00,20.1,20.16,20.1,20.15,98800.0,20.1,20.16,20.1,20.15,98800.0
2007-02-02 10:40:00,20.16,20.17,20.15,20.15,72500.0,20.16,20.17,20.15,20.15,72500.0
2007-02-02 10:45:00,20.15,20.18,20.15,20.18,190600.0,20.15,20.18,20.15,20.18,190600.0
2007-02-02 10:50:00,20.17,20.18,20.15,20.16,70700.0,20.17,20.18,20.15,20.16,70700.0
2007-02-02 10:55:00,20.16,20.25,20.16,20.23,235700.0,20.16,20.25,20.16,20.23,235700.0
2007-02-02 11:00:00,20.22,20.23,20.2,20.2,136500.0,20.22,20.23,20.2,20.2,136500.0
2007-02-02 11:05:00,20.21,20.21,20.2,20.2,38700.0,20.21,20.21,20.2,20.2,38700.0
2007-02-02 11:10:00,20.2,20.21,20.17,20.18,41300.0,20.2,20.21,20.17,20.18,41300.0
2007-02-02 11:15:00,20.17,20.19,20.17,20.18,50100.0,20.17,20.19,20.17,20.18,50100.0
2007-02-02 11:20:00,20.18,20.2,20.18,20.19,43400.0,20.18,20.2,20.18,20.19,43400.0
2007-02-02 11:25:00,20.19,20.21,20.19,20.19,100900.0,20.19,20.21,20.19,20.19,100900.0
2007-02-02 11:30:00,20.2,20.2,20.18,20.18,111200.0,20.2,20.2,20.18,20.18,111200.0
2007-02-02 11:35:00,20.19,20.19,20.17,20.17,130600.0,20.19,20.19,20.17,20.17,130600.0
2007-02-02 11:40:00,20.17,20.18,20.17,20.18,54000.0,20.17,20.18,20.17,20.18,54000.0
2007-02-02 11:45:00,20.18,20.18,20.16,20.16,94400.0,20.18,20.18,20.16,20.16,94400.0
2007-02-02 11:50:00,20.16,20.29,20.16,20.25,186000.0,20.16,20.29,20.16,20.25,186000.0
2007-02-02 11:55:00,20.25,20.26,20.2,20.2,50900.0,20.25,20.26,20.2,20.2,50900.0
2007-02-02 12:00:00,20.2,20.21,20.17,20.17,38200.0,20.2,20.21,20.17,20.17,38200.0
2007-02-02 12:05:00,20.17,20.18,20.17,20.17,35400.0,20.17,20.18,20.17,20.17,35400.0
2007-02-02 12:10:00,20.17,20.18,20.13,20.14,40100.0,20.17,20.18,20.13,20.14,40100.0
2007-02-02 12:15:00,20.14,20.17,20.13,20.15,51200.0,20.14,20.17,20.13,20.15,51200.0
2007-02-02 12:20:00,20.16,20.19,20.14,20.18,44200.0,20.16,20.19,20.14,20.18,44200.0
2007-02-02 12:25:00,20.18,20.19,20.16,20.19,49900.0,20.18,20.19,20.16,20.19,49900.0
2007-02-02 12:30:00,20.19,20.2,20.18,20.19,62700.0,20.19,20.2,20.18,20.19,62700.0
2007-02-02 12:35:00,20.19,20.2,20.17,20.18,30300.0,20.19,20.2,20.17,20.18,30300.0
2007-02-02 12:40:00,20.19,20.2,20.18,20.18,31600.0,20.19,20.2,20.18,20.18,31600.0
2007-02-02 12:45:00,20.19,20.19,20.18,20.18,43600.0,20.19,20.19,20.18,20.18,43600.0
2007-02-02 12:50:00,20.18,20.19,20.18,20.18,14400.0,20.18,20.19,20.18,20.18,14400.0
2007-02-02 12:55:00,20.18,20.19,20.18,20.19,27300.0,20.18,20.19,20.18,20.19,27300.0
2007-02-02 13:00:00,20.19,20.24,20.18,20.24,54000.0,20.19,20.24,20.18,20.24,54000.0
2007-02-02 13:05:00,20.23,20.24,20.22,20.23,38300.0,20.23,20.24,20.22,20.23,38300.0
2007-02-02 13:10:00,20.23,20.26,20.23,20.25,64300.0,20.23,20.26,20.23,20.25,64300.0
2007-02-02 13:15:00,20.25,20.26,20.2,20.21,51900.0,20.25,20.26,20.2,20.21,51900.0
2007-02-02 13:20:00,20.2,20.28,20.2,20.28,92100.0,20.2,20.28,20.2,20.28,92100.0
2007-02-02 13:25:00,20.28,20.31,20.25,20.3,105400.0,20.28,20.31,20.25,20.3,105400.0
2007-02-02 13:30:00,20.29,20.3,20.23,20.23,58500.0,20.29,20.3,20.23,20.23,58500.0
2007-02-02 13:35:00,20.22,20.22,20.15,20.16,59500.0,20.22,20.22,20.15,20.16,59500.0
2007-02-02 13:40:00,20.17,20.18,20.15,20.16,16600.0,20.17,20.18,20.15,20.16,16600.0
2007-02-02 13:45:00,20.17,20.17,20.1,20.11,41200.0,20.17,20.17,20.1,20.11,41200.0
2007-02-02 13:50:00,20.11,20.12,20.1,20.11,49800.0,20.11,20.12,20.1,20.11,49800.0
2007-02-02 13:55:00,20.12,20.12,20.08,20.1,39600.0,20.12,20.12,20.08,20.1,39600.0
2007-02-02 14:00:00,20.1,20.11,20.1,20.11,22400.0,20.1,20.11,20.1,20.11,22400.0
2007-02-02 14:05:00,20.11,20.11,20.07,20.07,26700.0,20.11,20.11,20.07,20.07,26700.0
2007-02-02 14:10:00,20.06,20.08,20.06,20.07,40400.0,20.06,20.08,20.06,20.07,40400.0
2007-02-02 14:15:00,20.08,20.1,20.06,20.07,85900.0,20.08,20.1,20.06,20.07,85900.0
2007-02-02 14:20:00,20.06,20.1,20.06,20.1,172300.0,20.06,20.1,20.06,20.1,172300.0
2007-02-02 14:25:00,20.09,20.1,20.06,20.07,33000.0,20.09,20.1,20.06,20.07,33000.0
2007-02-02 14:30:00,20.06,20.09,20.06,20.07,29500.0,20.06,20.09,20.06,20.07,29500.0
2007-02-02 14:35:00,20.07,20.13,20.07,20.12,37500.0,20.07,20.13,20.07,20.12,37500.0
2007-02-02 14:40:00,20.12,20.13,20.1,20.1,31500.0,20.12,20.13,20.1,20.1,31500.0
2007-02-02 14:45:00,20.1,20.12,20.08,20.11,162200.0,20.1,20.12,20.08,20.11,162200.0
2007-02-02 14:50:00,20.12,20.12,20.11,20.11,31200.0,20.12,20.12,20.11,20.11,31200.0
2007-02-02 14:55:00,20.11,20.12,20.09,20.1,56400.0,20.11,20.12,20.09,20.1,56400.0
2007-02-02 15:00:00,20.1,20.11,20.1,20.1,26600.0,20.1,20.11,20.1,20.1,26600.0
2007-02-02 15:05:00,20.1,20.13,20.1,20.12,65700.0,20.1,20.13,20.1,20.12,65700.0
2007-02-02 15:10:00,20.13,20.15,20.12,20.14,95800.0,20.13,20.15,20.12,20.14,95800.0
2007-02-02 15:15:00,20.13,20.13,20.12,20.12,42900.0,20.13,20.13,20.12,20.12,42900.0
2007-02-02 15:20:00,20.13,20.14,20.12,20.13,58000.0,20.13,20.14,20.12,20.13,58000.0
2007-02-02 15:25:00,20.13,20.14,20.11,20.11,39900.0,20.13,20.14,20.11,20.11,39900.0
2007-02-02 15:30:00,20.1,20.13,20.07,20.12,52300.0,20.1,20.13,20.07,20.12,52300.0
2007-02-02 15:35:00,20.12,20.15,20.11,20.13,77800.0,20.12,20.15,20.11,20.13,77800.0
2007-02-02 15:40:00,20.13,20.15,20.12,20.14,115900.0,20.13,20.15,20.12,20.14,115900.0
2007-02-02 15:45:00,20.14,20.15,20.09,20.09,242600.0,20.14,20.15,20.09,20.09,242600.0
2007-02-02 15:50:00,20.09,20.11,20.09,20.11,60300.0,20.09,20.11,20.09,20.11,60300.0
2007-02-02 15:55:00,20.11,20.11,20.04,20.09,129600.0,20.11,20.11,20.04,20.09,129600.0
2007-02-05 09:30:00,19.65,19.86,19.65,19.85,281000.0,19.65,19.86,19.65,19.85,281000.0
2007-02-05 09:35:00,19.86,19.96,19.84,19.96,253900.0,19.86,19.96,19.84,19.96,253900.0
2007-02-05 09:40:00,19.96,20.0,19.9,19.95,112100.0,19.96,20.0,19.9,19.95,112100.0
2007-02-05 09:45:00,19.94,20.08,19.92,20.01,189100.0,19.94,20.08,19.92,20.01,189100.0
2007-02-05 09:50:00,20.0,20.02,19.96,19.99,119100.0,20.0,20.02,19.96,19.99,119100.0
2007-02-05 09:55:00,20.01,20.08,19.95,19.97,106200.0,20.01,20.08,19.95,19.97,106200.0
2007-02-05 10:00:00,19.97,20.0,19.97,19.99,52200.0,19.97,20.0,19.97,19.99,52200.0
2007-02-05 10:05:00,19.99,20.0,19.96,19.98,88100.0,19.99,20.0,19.96,19.98,88100.0
2007-02-05 10:10:00,19.98,19.98,19.96,19.97,16700.0,19.98,19.98,19.96,19.97,16700.0
2007-02-05 10:15:00,19.96,19.98,19.94,19.96,73200.0,19.96,19.98,19.94,19.96,73200.0
2007-02-05 10:20:00,19.96,19.98,19.95,19.98,41700.0,19.96,19.98,19.95,19.98,41700.0
2007-02-05 10:25:00,19.98,20.01,19.97,20.01,43100.0,19.98,20.01,19.97,20.01,43100.0
2007-02-05 10:30:00,20.0,20.01,19.98,20.0,63500.0,20.0,20.01,19.98,20.0,63500.0
2007-02-05 10:35:00,20.0,20.03,19.98,19.99,60800.0,20.0,20.03,19.98,19.99,60800.0
2007-02-05 10:40:00,20.0,20.02,20.0,20.01,35800.0,20.0,20.02,20.0,20.01,35800.0
2007-02-05 10:45:00,20.01,20.01,19.94,19.96,53900.0,20.01,20.01,19.94,19.96,53900.0
2007-02-05 10:50:00,19.95,19.98,19.94,19.97,49200.0,19.95,19.98,19.94,19.97,49200.0
2007-02-05 10:55:00,19.97,19.99,19.97,19.97,120400.0,19.97,19.99,19.97,19.97,120400.0
2007-02-05 11:00:00,19.97,19.99,19.97,19.99,42600.0,19.97,19.99,19.97,19.99,42600.0
2007-02-05 11:05:00,20.0,20.01,20.0,20.01,80000.0,20.0,20.01,20.0,20.01,80000.0
2007-02-05 11:10:00,20.0,20.01,19.97,19.98,66500.0,20.0,20.01,19.97,19.98,66500.0
2007-02-05 11:15:00,19.97,19.98,19.95,19.96,52400.0,19.97,19.98,19.95,19.96,52400.0
2007-02-05 11:20:00,19.96,19.96,19.93,19.94,21700.0,19.96,19.96,19.93,19.94,21700.0
2007-02-05 11:25:00,19.94,20.0,19.94,20.0,68800.0,19.94,20.0,19.94,20.0,68800.0
2007-02-05 11:30:00,20.0,20.02,19.99,20.02,41700.0,20.0,20.02,19.99,20.02,41700.0
2007-02-05 11:35:00,20.01,20.03,20.0,20.0,26700.0,20.01,20.03,20.0,20.0,26700.0
2007-02-05 11:40:00,20.0,20.01,20.0,20.01,17700.0,20.0,20.01,20.0,20.01,17700.0
2007-02-05 11:45:00,20.01,20.01,20.0,20.01,5800.0,20.01,20.01,20.0,20.01,5800.0
2007-02-05 11:50:00,20.0,20.01,20.0,20.0,12100.0,20.0,20.01,20.0,20.0,12100.0
2007-02-05 11:55:00,20.0,20.01,19.99,20.01,52000.0,20.0,20.01,19.99,20.01,52000.0
2007-02-05 12:00:00,20.01,20.01,20.0,20.01,8900.0,20.01,20.01,20.0,20.01,8900.0
2007-02-05 12:05:00,20.01,20.03,20.0,20.03,60500.0,20.01,20.03,20.0,20.03,60500.0
2007-02-05 12:10:00,20.03,20.03,20.01,20.02,38900.0,20.03,20.03,20.01,20.02,38900.0
2007-02-05 12:15:00,20.03,20.05,20.02,20.04,27600.0,20.03,20.05,20.02,20.04,27600.0
2007-02-05 12:20:00,20.04,20.05,20.04,20.05,54100.0,20.04,20.05,20.04,20.05,54100.0
2007-02-05 12:25:00,20.05,20.05,20.04,20.04,35500.0,20.05,20.05,20.04,20.04,35500.0
2007-02-05 12:30:00,20.05,20.06,20.04,20.05,62000.0,20.05,20.06,20.04,20.05,62000.0
2007-02-05 12:35:00,20.06,20.06,20.05,20.05,33800.0,20.06,20.06,20.05,20.05,33800.0
2007-02-05 12:40:00,20.05,20.06,20.04,20.04,41800.0,20.05,20.06,20.04,20.04,41800.0
2007-02-05 12:45:00,20.05,20.09,20.04,20.09,86400.0,20.05,20.09,20.04,20.09,86400.0
2007-02-05 12:50:00,20.09,20.1,20.06,20.09,61000.0,20.09,20.1,20.06,20.09,61000.0
2007-02-05 12:55:00,20.09,20.1,20.08,20.1,43300.0,20.09,20.1,20.08,20.1,43300.0
2007-02-05 13:00:00,20.1,20.1,20.09,20.09,12800.0,20.1,20.1,20.09,20.09,12800.0
2007-02-05 13:05:00,20.1,20.1,20.09,20.09,13300.0,20.1,20.1,20.09,20.09,13300.0
2007-02-05 13:10:00,20.1,20.1,20.09,20.1,53000.0,20.1,20.1,20.09,20.1,53000.0
2007-02-05 13:15:00,20.1,20.11,20.1,20.1,15400.0,20.1,20.11,20.1,20.1,15400.0
2007-02-05 13:20:00,20.1,20.11,20.1,20.1,9100.0,20.1,20.11,20.1,20.1,9100.0
2007-02-05 13:25:00,20.11,20.11,20.09,20.09,28600.0,20.11,20.11,20.09,20.09,28600.0
2007-02-05 13:30:00,20.09,20.09,20.09,20.09,17500.0,20.09,20.09,20.09,20.09,17500.0
2007-02-05 13:35:00,20.09,20.1,20.09,20.09,8000.0,20.09,20.1,20.09,20.09,8000.0
2007-02-05 13:40:00,20.09,20.1,20.09,20.09,9800.0,20.09,20.1,20.09,20.09,9800.0
2007-02-05 13:45:00,20.09,20.09,20.08,20.08,21400.0,20.09,20.09,20.08,20.08,21400.0
2007-02-05 13:50:00,20.08,20.08,20.07,20.07,23300.0,20.08,20.08,20.07,20.07,23300.0
2007-02-05 13:55:00,20.07,20.08,20.07,20.08,9700.0,20.07,20.08,20.07,20.08,9700.0
2007-02-05 14:00:00,20.08,20.08,20.07,20.07,35600.0,20.08,20.08,20.07,20.07,35600.0
2007-02-05 14:05:00,20.07,20.08,20.04,20.05,80800.0,20.07,20.08,20.04,20.05,80800.0
2007-02-05 14:10:00,20.05,20.07,20.05,20.05,26100.0,20.05,20.07,20.05,20.05,26100.0
2007-02-05 14:15:00,20.05,20.06,20.03,20.03,23100.0,20.05,20.06,20.03,20.03,23100.0
2007-02-05 14:20:00,20.03,20.05,20.03,20.05,21300.0,20.03,20.05,20.03,20.05,21300.0
2007-02-05 14:25:00,20.05,20.05,20.04,20.05,5000.0,20.05,20.05,20.04,20.05,5000.0
2007-02-05 14:30:00,20.05,20.05,20.03,20.03,39900.0,20.05,20.05,20.03,20.03,39900.0
2007-02-05 14:35:00,20.04,20.05,20.03,20.05,27200.0,20.04,20.05,20.03,20.05,27200.0
2007-02-05 14:40:00,20.04,20.06,20.04,20.06,154000.0,20.04,20.06,20.04,20.06,154000.0
2007-02-05 14:45:00,20.05,20.08,20.05,20.08,33600.0,20.05,20.08,20.05,20.08,33600.0
2007-02-05 14:50:00,20.08,20.1,20.08,20.1,37400.0,20.08,20.1,20.08,20.1,37400.0
2007-02-05 14:55:00,20.09,20.11,20.09,20.09,70100.0,20.09,20.11,20.09,20.09,70100.0
2007-02-05 15:00:00,20.08,20.1,20.08,20.1,62200.0,20.08,20.1,20.08,20.1,62200.0
2007-02-05 15:05:00,20.11,20.11,20.1,20.1,19600.0,20.11,20.11,20.1,20.1,19600.0
2007-02-05 15:10:00,20.11,20.13,20.1,20.13,43700.0,20.11,20.13,20.1,20.13,43700.0
2007-02-05 15:15:00,20.12,20.12,20.11,20.12,33800.0,20.12,20.12,20.11,20.12,33800.0
2007-02-05 15:20:00,20.12,20.14,20.11,20.11,59500.0,20.12,20.14,20.11,20.11,59500.0
2007-02-05 15:25:00,20.11,20.12,20.09,20.1,40200.0,20.11,20.12,20.09,20.1,40200.0
2007-02-05 15:30:00,20.1,20.13,20.1,20.11,46600.0,20.1,20.13,20.1,20.11,46600.0
2007-02-05 15:35:00,20.1,20.16,20.09,20.16,84800.0,20.1,20.16,20.09,20.16,84800.0
2007-02-05 15:40:00,20.15,20.18,20.14,20.17,87200.0,20.15,20.18,20.14,20.17,87200.0
2007-02-05 15:45:00,20.17,20.17,20.03,20.1,200700.0,20.17,20.17,20.03,20.1,200700.0
2007-02-05 15:50:00,20.11,20.11,20.0,20.0,148800.0,20.11,20.11,20.0,20.0,148800.0
2007-02-05 15:55:00,20.01,20.07,20.0,20.05,121900.0,20.01,20.07,20.0,20.05,121900.0
2007-02-06 09:30:00,20.0,20.04,19.94,20.02,223000.0,20.0,20.04,19.94,20.02,223000.0
2007-02-06 09:35:00,20.01,20.01,19.98,19.99,11700.0,20.01,20.01,19.98,19.99,11700.0
2007-02-06 09:40:00,19.99,20.01,19.98,19.98,17400.0,19.99,20.01,19.98,19.98,17400.0
2007-02-06 09:45:00,19.99,19.99,19.93,19.93,43400.0,19.99,19.99,19.93,19.93,43400.0
2007-02-06 09:50:00,19.92,19.94,19.92,19.94,15900.0,19.92,19.94,19.92,19.94,15900.0
2007-02-06 09:55:00,19.95,19.98,19.94,19.95,36000.0,19.95,19.98,19.94,19.95,36000.0
2007-02-06 10:00:00,19.94,19.94,19.93,19.94,16600.0,19.94,19.94,19.93,19.94,16600.0
2007-02-06 10:05:00,19.95,20.02,19.95,20.0,39300.0,19.95,20.02,19.95,20.0,39300.0
2007-02-06 10:10:00,20.0,20.01,20.0,20.0,19100.0,20.0,20.01,20.0,20.0,19100.0
2007-02-06 10:15:00,20.0,20.02,19.99,20.01,17900.0,20.0,20.02,19.99,20.01,17900.0
2007-02-06 10:20:00,20.01,20.07,20.0,20.07,29600.0,20.01,20.07,20.0,20.07,29600.0
2007-02-06 10:25:00,20.07,20.09,20.06,20.06,38800.0,20.07,20.09,20.06,20.06,38800.0
2007-02-06 10:30:00,20.06,20.09,20.02,20.07,39300.0,20.06,20.09,20.02,20.07,39300.0
2007-02-06 10:35:00,20.07,20.13,20.07,20.11,66200.0,20.07,20.13,20.07,20.11,66200.0
2007-02-06 10:40:00,20.11,20.17,20.1,20.15,75100.0,20.11,20.17,20.1,20.15,75100.0
2007-02-06 10:45:00,20.14,20.15,20.1,20.15,99300.0,20.14,20.15,20.1,20.15,99300.0
2007-02-06 10:50:00,20.14,20.14,20.05,20.06,57500.0,20.14,20.14,20.05,20.06,57500.0
2007-02-06 10:55:00,20.06,20.08,20.04,20.07,113700.0,20.06,20.08,20.04,20.07,113700.0
2007-02-06 11:00:00,20.06,20.14,20.05,20.13,98300.0,20.06,20.14,20.05,20.13,98300.0
2007-02-06 11:05:00,20.12,20.12,20.1,20.1,8100.0,20.12,20.12,20.1,20.1,8100.0
2007-02-06 11:10:00,20.1,20.11,20.08,20.08,44000.0,20.1,20.11,20.08,20.08,44000.0
2007-02-06 11:15:00,20.08,20.09,20.05,20.05,17700.0,20.08,20.09,20.05,20.05,17700.0
2007-02-06 11:20:00,20.05,20.12,20.05,20.06,61900.0,20.05,20.12,20.05,20.06,61900.0
2007-02-06 11:25:00,20.06,20.07,20.05,20.06,33100.0,20.06,20.07,20.05,20.06,33100.0
2007-02-06 11:30:00,20.06,20.06,20.05,20.05,7400.0,20.06,20.06,20.05,20.05,7400.0
2007-02-06 11:35:00,20.06,20.06,20.01,20.01,26900.0,20.06,20.06,20.01,20.01,26900.0
2007-02-06 11:40:00,20.01,20.05,20.0,20.01,53500.0,20.01,20.05,20.0,20.01,53500.0
2007-02-06 11:45:00,20.01,20.04,20.0,20.0,37200.0,20.01,20.04,20.0,20.0,37200.0
2007-02-06 11:50:00,20.0,20.04,20.0,20.03,13200.0,20.0,20.04,20.0,20.03,13200.0
2007-02-06 11:55:00,20.02,20.03,20.01,20.01,22400.0,20.02,20.03,20.01,20.01,22400.0
2007-02-06 12:00:00,20.01,20.07,20.01,20.06,30500.0,20.01,20.07,20.01,20.06,30500.0
2007-02-06 12:05:00,20.06,20.07,20.03,20.03,17900.0,20.06,20.07,20.03,20.03,17900.0
2007-02-06 12:10:00,20.03,20.06,20.02,20.06,27500.0,20.03,20.06,20.02,20.06,27500.0
2007-02-06 12:15:00,20.05,20.06,20.04,20.05,6200.0,20.05,20.06,20.04,20.05,6200.0
2007-02-06 12:20:00,20.05,20.05,20.03,20.03,25100.0,20.05,20.05,20.03,20.03,25100.0
2007-02-06 12:25:00,20.04,20.07,20.04,20.06,17600.0,20.04,20.07,20.04,20.06,17600.0
2007-02-06 12:30:00,20.05,20.05,20.01,20.05,22500.0,20.05,20.05,20.01,20.05,22500.0
2007-02-06 12:35:00,20.05,20.05,20.02,20.03,7600.0,20.05,20.05,20.02,20.03,7600.0
2007-02-06 12:40:00,20.03,20.04,20.02,20.02,12800.0,20.03,20.04,20.02,20.02,12800.0
2007-02-06 12:45:00,20.03,20.03,20.02,20.02,30400.0,20.03,20.03,20.02,20.02,30400.0
2007-02-06 12:50:00,20.02,20.03,20.02,20.03,8900.0,20.02,20.03,20.02,20.03,8900.0
2007-02-06 12:55:00,20.02,20.03,20.02,20.02,199100.0,20.02,20.03,20.02,20.02,199100.0
2007-02-06 13:00:00,20.03,20.05,20.02,20.05,485200.0,20.03,20.05,20.02,20.05,485200.0
2007-02-06 13:05:00,20.05,20.08,20.05,20.05,24100.0,20.05,20.08,20.05,20.05,24100.0
2007-02-06 13:10:00,20.06,20.09,20.05,20.08,14300.0,20.06,20.09,20.05,20.08,14300.0
2007-02-06 13:15:00,20.08,20.12,20.08,20.09,59500.0,20.08,20.12,20.08,20.09,59500.0
2007-02-06 13:20:00,20.09,20.15,20.09,20.13,75000.0,20.09,20.15,20.09,20.13,75000.0
2007-02-06 13:25:00,20.13,20.18,20.13,20.18,30000.0,20.13,20.18,20.13,20.18,30000.0
2007-02-06 13:30:00,20.17,20.19,20.16,20.19,46200.0,20.17,20.19,20.16,20.19,46200.0
2007-02-06 13:35:00,20.19,20.25,20.13,20.25,136700.0,20.19,20.25,20.13,20.25,136700.0
2007-02-06 13:40:00,20.24,20.25,20.19,20.23,34500.0,20.24,20.25,20.19,20.23,34500.0
2007-02-06 13:45:00,20.22,20.23,20.2,20.2,14700.0,20.22,20.23,20.2,20.2,14700.0
2007-02-06 13:50:00,20.2,20.21,20.17,20.19,69400.0,20.2,20.21,20.17,20.19,69400.0
2007-02-06 13:55:00,20.18,20.18,20.16,20.16,10300.0,20.18,20.18,20.16,20.16,10300.0
2007-02-06 14:00:00,20.16,20.17,20.15,20.16,6800.0,20.16,20.17,20.15,20.16,6800.0
2007-02-06 14:05:00,20.16,20.18,20.12,20.13,48700.0,20.16,20.18,20.12,20.13,48700.0
2007-02-06 14:10:00,20.12,20.16,20.12,20.16,16700.0,20.12,20.16,20.12,20.16,16700.0
2007-02-06 14:15:00,20.16,20.18,20.14,20.14,28100.0,20.16,20.18,20.14,20.14,28100.0
2007-02-06 14:20:00,20.15,20.16,20.14,20.15,19100.0,20.15,20.16,20.14,20.15,19100.0
2007-02-06 14:25:00,20.14,20.16,20.13,20.16,19400.0,20.14,20.16,20.13,20.16,19400.0
2007-02-06 14:30:00,20.16,20.17,20.16,20.17,13000.0,20.16,20.17,20.16,20.17,13000.0
2007-02-06 14:35:00,20.17,20.18,20.16,20.17,31200.0,20.17,20.18,20.16,20.17,31200.0
2007-02-06 14:40:00,20.17,20.17,20.14,20.14,77400.0,20.17,20.17,20.14,20.14,77400.0
2007-02-06 14:45:00,20.13,20.16,20.13,20.16,73300.0,20.13,20.16,20.13,20.16,73300.0
2007-02-06 14:50:00,20.16,20.16,20.15,20.16,14800.0,20.16,20.16,20.15,20.16,14800.0
2007-02-06 14:55:00,20.15,20.18,20.15,20.16,52400.0,20.15,20.18,20.15,20.16,52400.0
2007-02-06 15:00:00,20.17,20.21,20.17,20.21,61300.0,20.17,20.21,20.17,20.21,61300.0
2007-02-06 15:05:00,20.21,20.23,20.2,20.23,41300.0,20.21,20.23,20.2,20.23,41300.0
2007-02-06 15:10:00,20.23,20.25,20.22,20.23,55500.0,20.23,20.25,20.22,20.23,55500.0
2007-02-06 15:15:00,20.23,20.28,20.23,20.27,151400.0,20.23,20.28,20.23,20.27,151400.0
2007-02-06 15:20:00,20.27,20.3,20.24,20.3,99500.0,20.27,20.3,20.24,20.3,99500.0
2007-02-06 15:25:00,20.29,20.3,20.29,20.29,36400.0,20.29,20.3,20.29,20.29,36400.0
2007-02-06 15:30:00,20.29,20.3,20.21,20.21,144300.0,20.29,20.3,20.21,20.21,144300.0
2007-02-06 15:35:00,20.22,20.22,20.21,20.21,41300.0,20.22,20.22,20.21,20.21,41300.0
2007-02-06 15:40:00,20.22,20.27,20.21,20.23,99900.0,20.22,20.27,20.21,20.23,99900.0
2007-02-06 15:45:00,20.24,20.3,20.23,20.29,133200.0,20.24,20.3,20.23,20.29,133200.0
2007-02-06 15:50:00,20.3,20.31,20.25,20.28,173200.0,20.3,20.31,20.25,20.28,173200.0
2007-02-06 15:55:00,20.28,20.28,20.25,20.28,80100.0,20.28,20.28,20.25,20.28,80100.0
2007-02-07 09:30:00,20.25,20.4,20.22,20.37,165400.0,20.25,20.4,20.22,20.37,165400.0
2007-02-07 09:35:00,20.33,20.36,20.3,20.35,29100.0,20.33,20.36,20.3,20.35,29100.0
2007-02-07 09:40:00,20.35,20.36,20.33,20.34,20000.0,20.35,20.36,20.33,20.34,20000.0
2007-02-07 09:45:00,20.35,20.36,20.32,20.33,26600.0,20.35,20.36,20.32,20.33,26600.0
2007-02-07 09:50:00,20.31,20.35,20.31,20.32,56800.0,20.31,20.35,20.31,20.32,56800.0
2007-02-07 09:55:00,20.32,20.32,20.26,20.27,27900.0,20.32,20.32,20.26,20.27,27900.0
2007-02-07 10:00:00,20.28,20.28,20.26,20.27,22200.0,20.28,20.28,20.26,20.27,22200.0
2007-02-07 10:05:00,20.27,20.29,20.27,20.29,26100.0,20.27,20.29,20.27,20.29,26100.0
2007-02-07 10:10:00,20.3,20.36,20.28,20.36,35800.0,20.3,20.36,20.28,20.36,35800.0
2007-02-07 10:15:00,20.36,20.39,20.32,20.35,33500.0,20.36,20.39,20.32,20.35,33500.0
2007-02-07 10:20:00,20.35,20.37,20.34,20.36,34900.0,20.35,20.37,20.34,20.36,34900.0
2007-02-07 10:25:00,20.36,20.39,20.34,20.34,21200.0,20.36,20.39,20.34,20.34,21200.0
2007-02-07 10:30:00,20.34,20.35,20.31,20.34,14700.0,20.34,20.35,20.31,20.34,14700.0
2007-02-07 10:35:00,20.35,20.42,20.32,20.41,51500.0,20.35,20.42,20.32,20.41,51500.0
2007-02-07 10:40:00,20.42,20.48,20.41,20.46,57500.0,20.42,20.48,20.41,20.46,57500.0
2007-02-07 10:45:00,20.46,20.49,20.42,20.49,81600.0,20.46,20.49,20.42,20.49,81600.0
2007-02-07 10:50:00,20.49,20.49,20.47,20.48,14600.0,20.49,20.49,20.47,20.48,14600.0
2007-02-07 10:55:00,20.48,20.49,20.47,20.49,46000.0,20.48,20.49,20.47,20.49,46000.0
2007-02-07 11:00:00,20.48,20.5,20.48,20.48,49500.0,20.48,20.5,20.48,20.48,49500.0
2007-02-07 11:05:00,20.48,20.5,20.47,20.5,79900.0,20.48,20.5,20.47,20.5,79900.0
2007-02-07 11:10:00,20.49,20.5,20.46,20.46,22400.0,20.49,20.5,20.46,20.46,22400.0
2007-02-07 11:15:00,20.46,20.49,20.46,20.48,17400.0,20.46,20.49,20.46,20.48,17400.0
2007-02-07 11:20:00,20.48,20.49,20.47,20.49,33500.0,20.48,20.49,20.47,20.49,33500.0
2007-02-07 11:25:00,20.48,20.5,20.48,20.49,28100.0,20.48,20.5,20.48,20.49,28100.0
2007-02-07 11:30:00,20.49,20.51,20.49,20.5,70000.0,20.49,20.51,20.49,20.5,70000.0
2007-02-07 11:35:00,20.51,20.51,20.5,20.5,11000.0,20.51,20.51,20.5,20.5,11000.0
2007-02-07 11:40:00,20.5,20.5,20.48,20.48,15700.0,20.5,20.5,20.48,20.48,15700.0
2007-02-07 11:45:00,20.48,20.5,20.48,20.49,74600.0,20.48,20.5,20.48,20.49,74600.0
2007-02-07 11:50:00,20.49,20.5,20.49,20.49,13100.0,20.49,20.5,20.49,20.49,13100.0
2007-02-07 11:55:00,20.49,20.5,20.47,20.47,22400.0,20.49,20.5,20.47,20.47,22400.0
2007-02-07 12:00:00,20.47,20.48,20.45,20.45,25300.0,20.47,20.48,20.45,20.45,25300.0
2007-02-07 12:05:00,20.45,20.48,20.45,20.48,19100.0,20.45,20.48,20.45,20.48,19100.0
2007-02-07 12:10:00,20.47,20.49,20.47,20.49,12400.0,20.47,20.49,20.47,20.49,12400.0
2007-02-07 12:15:00,20.49,20.49,20.47,20.47,21400.0,20.49,20.49,20.47,20.47,21400.0
2007-02-07 12:20:00,20.47,20.49,20.47,20.49,39100.0,20.47,20.49,20.47,20.49,39100.0
2007-02-07 12:25:00,20.48,20.49,20.48,20.48,4700.0,20.48,20.49,20.48,20.48,4700.0
2007-02-07 12:30:00,20.48,20.49,20.47,20.47,15600.0,20.48,20.49,20.47,20.47,15600.0
2007-02-07 12:35:00,20.47,20.48,20.47,20.48,21600.0,20.47,20.48,20.47,20.48,21600.0
2007-02-07 12:40:00,20.47,20.48,20.47,20.48,7400.0,20.47,20.48,20.47,20.48,7400.0
2007-02-07 12:45:00,20.48,20.49,20.48,20.48,16900.0,20.48,20.49,20.48,20.48,16900.0
2007-02-07 12:50:00,20.48,20.49,20.47,20.47,23500.0,20.48,20.49,20.47,20.47,23500.0
2007-02-07 12:55:00,20.47,20.47,20.44,20.44,53300.0,20.47,20.47,20.44,20.44,53300.0
2007-02-07 13:00:00,20.44,20.48,20.44,20.48,70100.0,20.44,20.48,20.44,20.48,70100.0
2007-02-07 13:05:00,20.48,20.48,20.47,20.48,16800.0,20.48,20.48,20.47,20.48,16800.0
2007-02-07 13:10:00,20.47,20.47,20.46,20.46,13800.0,20.47,20.47,20.46,20.46,13800.0
2007-02-07 13:15:00,20.46,20.47,20.45,20.46,15100.0,20.46,20.47,20.45,20.46,15100.0
2007-02-07 13:20:00,20.46,20.47,20.45,20.45,19500.0,20.46,20.47,20.45,20.45,19500.0
2007-02-07 13:25:00,20.45,20.45,20.42,20.43,46800.0,20.45,20.45,20.42,20.43,46800.0
2007-02-07 13:30:00,20.43,20.45,20.43,20.45,11900.0,20.43,20.45,20.43,20.45,11900.0
2007-02-07 13:35:00,20.46,20.47,20.46,20.47,23300.0,20.46,20.47,20.46,20.47,23300.0
2007-02-07 13:40:00,20.46,20.48,20.46,20.47,48600.0,20.46,20.48,20.46,20.47,48600.0
2007-02-07 13:45:00,20.47,20.52,20.46,20.5,99400.0,20.47,20.52,20.46,20.5,99400.0
2007-02-07 13:50:00,20.5,20.53,20.49,20.53,67200.0,20.5,20.53,20.49,20.53,67200.0
2007-02-07 13:55:00,20.52,20.54,20.52,20.54,26800.0,20.52,20.54,20.52,20.54,26800.0
2007-02-07 14:00:00,20.53,20.54,20.53,20.54,34000.0,20.53,20.54,20.53,20.54,34000.0
2007-02-07 14:05:00,20.54,20.56,20.53,20.54,74800.0,20.54,20.56,20.53,20.54,74800.0
2007-02-07 14:10:00,20.55,20.57,20.55,20.55,46800.0,20.55,20.57,20.55,20.55,46800.0
2007-02-07 14:15:00,20.55,20.56,20.54,20.56,20900.0,20.55,20.56,20.54,20.56,20900.0
2007-02-07 14:20:00,20.55,20.58,20.55,20.57,78700.0,20.55,20.58,20.55,20.57,78700.0
2007-02-07 14:25:00,20.57,20.59,20.57,20.59,42700.0,20.57,20.59,20.57,20.59,42700.0
2007-02-07 14:30:00,20.58,20.59,20.56,20.57,59200.0,20.58,20.59,20.56,20.57,59200.0
2007-02-07 14:35:00,20.56,20.56,20.51,20.53,104400.0,20.56,20.56,20.51,20.53,104400.0
2007-02-07 14:40:00,20.53,20.54,20.51,20.52,48100.0,20.53,20.54,20.51,20.52,48100.0
2007-02-07 14:45:00,20.52,20.53,20.5,20.51,52400.0,20.52,20.53,20.5,20.51,52400.0
2007-02-07 14:50:00,20.51,20.53,20.51,20.52,65300.0,20.51,20.53,20.51,20.52,65300.0
2007-02-07 14:55:00,20.52,20.54,20.52,20.53,31300.0,20.52,20.54,20.52,20.53,31300.0
2007-02-07 15:00:00,20.53,20.57,20.53,20.55,84300.0,20.53,20.57,20.53,20.55,84300.0
2007-02-07 15:05:00,20.55,20.57,20.54,20.55,60100.0,20.55,20.57,20.54,20.55,60100.0
2007-02-07 15:10:00,20.54,20.54,20.46,20.46,132200.0,20.54,20.54,20.46,20.46,132200.0
2007-02-07 15:15:00,20.46,20.5,20.46,20.47,64200.0,20.46,20.5,20.46,20.47,64200.0
2007-02-07 15:20:00,20.47,20.48,20.47,20.47,23200.0,20.47,20.48,20.47,20.47,23200.0
2007-02-07 15:25:00,20.48,20.48,20.43,20.43,60900.0,20.48,20.48,20.43,20.43,60900.0
2007-02-07 15:30:00,20.43,20.5,20.43,20.49,78700.0,20.43,20.5,20.43,20.49,78700.0
2007-02-07 15:35:00,20.5,20.55,20.48,20.48,92200.0,20.5,20.55,20.48,20.48,92200.0
2007-02-07 15:40:00,20.47,20.5,20.47,20.5,32700.0,20.47,20.5,20.47,20.5,32700.0
2007-02-07 15:45:00,20.5,20.5,20.48,20.49,84900.0,20.5,20.5,20.48,20.49,84900.0
2007-02-07 15:50:00,20.49,20.5,20.48,20.5,43100.0,20.49,20.5,20.48,20.5,43100.0
2007-02-07 15:55:00,20.5,20.54,20.49,20.54,121800.0,20.5,20.54,20.49,20.54,121800.0
2007-02-08 09:30:00,20.52,20.6,20.52,20.56,106100.0,20.52,20.6,20.52,20.56,106100.0
2007-02-08 09:35:00,20.57,20.59,20.56,20.56,42000.0,20.57,20.59,20.56,20.56,42000.0
2007-02-08 09:40:00,20.56,20.6,20.51,20.51,61300.0,20.56,20.6,20.51,20.51,61300.0
2007-02-08 09:45:00,20.5,20.57,20.48,20.54,21900.0,20.5,20.57,20.48,20.54,21900.0
2007-02-08 09:50:00,20.54,20.55,20.5,20.51,40000.0,20.54,20.55,20.5,20.51,40000.0
2007-02-08 09:55:00,20.51,20.51,20.5,20.5,12800.0,20.51,20.51,20.5,20.5,12800.0
2007-02-08 10:00:00,20.51,20.52,20.5,20.52,68400.0,20.51,20.52,20.5,20.52,68400.0
2007-02-08 10:05:00,20.51,20.52,20.51,20.51,24000.0,20.51,20.52,20.51,20.51,24000.0
2007-02-08 10:10:00,20.51,20.52,20.51,20.52,11300.0,20.51,20.52,20.51,20.52,11300.0
2007-02-08 10:15:00,20.51,20.52,20.51,20.52,36600.0,20.51,20.52,20.51,20.52,36600.0
2007-02-08 10:20:00,20.52,20.59,20.52,20.58,52400.0,20.52,20.59,20.52,20.58,52400.0
2007-02-08 10:25:00,20.58,20.59,20.55,20.55,26800.0,20.58,20.59,20.55,20.55,26800.0
2007-02-08 10:30:00,20.58,20.58,20.52,20.53,22200.0,20.58,20.58,20.52,20.53,22200.0
2007-02-08 10:35:00,20.52,20.54,20.51,20.51,34200.0,20.52,20.54,20.51,20.51,34200.0
2007-02-08 10:40:00,20.51,20.51,20.48,20.48,42600.0,20.51,20.51,20.48,20.48,42600.0
2007-02-08 10:45:00,20.48,20.48,20.47,20.47,15600.0,20.48,20.48,20.47,20.47,15600.0
2007-02-08 10:50:00,20.47,20.47,20.45,20.47,68800.0,20.47,20.47,20.45,20.47,68800.0
2007-02-08 10:55:00,20.47,20.5,20.46,20.49,47600.0,20.47,20.5,20.46,20.49,47600.0
2007-02-08 11:00:00,20.48,20.49,20.43,20.45,33200.0,20.48,20.49,20.43,20.45,33200.0
2007-02-08 11:05:00,20.46,20.49,20.45,20.45,25400.0,20.46,20.49,20.45,20.45,25400.0
2007-02-08 11:10:00,20.46,20.46,20.44,20.45,56900.0,20.46,20.46,20.44,20.45,56900.0
2007-02-08 11:15:00,20.45,20.45,20.44,20.44,15300.0,20.45,20.45,20.44,20.44,15300.0
2007-02-08 11:20:00,20.45,20.45,20.44,20.45,29500.0,20.45,20.45,20.44,20.45,29500.0
2007-02-08 11:25:00,20.45,20.46,20.42,20.42,33600.0,20.45,20.46,20.42,20.42,33600.0
2007-02-08 11:30:00,20.43,20.43,20.39,20.4,95100.0,20.43,20.43,20.39,20.4,95100.0
2007-02-08 11:35:00,20.4,20.41,20.37,20.4,43300.0,20.4,20.41,20.37,20.4,43300.0
2007-02-08 11:40:00,20.4,20.4,20.39,20.4,37900.0,20.4,20.4,20.39,20.4,37900.0
2007-02-08 11:45:00,20.4,20.4,20.39,20.39,7100.0,20.4,20.4,20.39,20.39,7100.0
2007-02-08 11:50:00,20.39,20.4,20.37,20.37,35000.0,20.39,20.4,20.37,20.37,35000.0
2007-02-08 11:55:00,20.37,20.39,20.36,20.38,36900.0,20.37,20.39,20.36,20.38,36900.0
2007-02-08 12:00:00,20.39,20.39,20.36,20.36,57100.0,20.39,20.39,20.36,20.36,57100.0
2007-02-08 12:05:00,20.36,20.37,20.34,20.34,75700.0,20.36,20.37,20.34,20.34,75700.0
2007-02-08 12:10:00,20.35,20.35,20.33,20.33,33200.0,20.35,20.35,20.33,20.33,33200.0
2007-02-08 12:15:00,20.33,20.35,20.32,20.35,69200.0,20.33,20.35,20.32,20.35,69200.0
2007-02-08 12:20:00,20.35,20.37,20.34,20.36,35400.0,20.35,20.37,20.34,20.36,35400.0
2007-02-08 12:25:00,20.36,20.36,20.35,20.36,19100.0,20.36,20.36,20.35,20.36,19100.0
2007-02-08 12:30:00,20.35,20.35,20.31,20.32,59900.0,20.35,20.35,20.31,20.32,59900.0
2007-02-08 12:35:00,20.33,20.34,20.32,20.34,76900.0,20.33,20.34,20.32,20.34,76900.0
2007-02-08 12:40:00,20.34,20.35,20.32,20.33,80200.0,20.34,20.35,20.32,20.33,80200.0
2007-02-08 12:45:00,20.33,20.34,20.32,20.34,34100.0,20.33,20.34,20.32,20.34,34100.0
2007-02-08 12:50:00,20.33,20.34,20.32,20.33,8100.0,20.33,20.34,20.32,20.33,8100.0
2007-02-08 12:55:00,20.32,20.33,20.31,20.31,26100.0,20.32,20.33,20.31,20.31,26100.0
2007-02-08 13:00:00,20.31,20.32,20.28,20.3,98800.0,20.31,20.32,20.28,20.3,98800.0
2007-02-08 13:05:00,20.3,20.3,20.29,20.3,26000.0,20.3,20.3,20.29,20.3,26000.0
2007-02-08 13:10:00,20.29,20.3,20.28,20.29,40200.0,20.29,20.3,20.28,20.29,40200.0
2007-02-08 13:15:00,20.28,20.3,20.26,20.27,61700.0,20.28,20.3,20.26,20.27,61700.0
2007-02-08 13:20:00,20.27,20.29,20.26,20.28,32700.0,20.27,20.29,20.26,20.28,32700.0
2007-02-08 13:25:00,20.28,20.28,20.24,20.24,43300.0,20.28,20.28,20.24,20.24,43300.0
2007-02-08 13:30:00,20.24,20.25,20.22,20.23,36600.0,20.24,20.25,20.22,20.23,36600.0
2007-02-08 13:35:00,20.23,20.24,20.21,20.24,28800.0,20.23,20.24,20.21,20.24,28800.0
2007-02-08 13:40:00,20.23,20.24,20.19,20.19,135000.0,20.23,20.24,20.19,20.19,135000.0
2007-02-08 13:45:00,20.19,20.22,20.18,20.22,28300.0,20.19,20.22,20.18,20.22,28300.0
2007-02-08 13:50:00,20.22,20.22,20.2,20.21,9700.0,20.22,20.22,20.2,20.21,9700.0
2007-02-08 13:55:00,20.21,20.21,20.2,20.21,16400.0,20.21,20.21,20.2,20.21,16400.0
2007-02-08 14:00:00,20.21,20.24,20.2,20.22,54400.0,20.21,20.24,20.2,20.22,54400.0
2007-02-08 14:05:00,20.23,20.23,20.19,20.22,73100.0,20.23,20.23,20.19,20.22,73100.0
2007-02-08 14:10:00,20.23,20.24,20.22,20.24,28300.0,20.23,20.24,20.22,20.24,28300.0
2007-02-08 14:15:00,20.24,20.26,20.23,20.26,27800.0,20.24,20.26,20.23,20.26,27800.0
2007-02-08 14:20:00,20.26,20.28,20.26,20.28,18200.0,20.26,20.28,20.26,20.28,18200.0
2007-02-08 14:25:00,20.28,20.28,20.26,20.28,29600.0,20.28,20.28,20.26,20.28,29600.0
2007-02-08 14:30:00,20.28,20.28,20.25,20.26,34000.0,20.28,20.28,20.25,20.26,34000.0
2007-02-08 14:35:00,20.25,20.27,20.25,20.25,72000.0,20.25,20.27,20.25,20.25,72000.0
2007-02-08 14:40:00,20.26,20.26,20.22,20.22,50600.0,20.26,20.26,20.22,20.22,50600.0
2007-02-08 14:45:00,20.22,20.23,20.18,20.23,42100.0,20.22,20.23,20.18,20.23,42100.0
2007-02-08 14:50:00,20.23,20.26,20.23,20.25,45500.0,20.23,20.26,20.23,20.25,45500.0
2007-02-08 14:55:00,20.25,20.28,20.24,20.27,64700.0,20.25,20.28,20.24,20.27,64700.0
2007-02-08 15:00:00,20.28,20.3,20.24,20.26,158300.0,20.28,20.3,20.24,20.26,158300.0
2007-02-08 15:05:00,20.26,20.3,20.25,20.28,23700.0,20.26,20.3,20.25,20.28,23700.0
2007-02-08 15:10:00,20.27,20.28,20.25,20.26,65700.0,20.27,20.28,20.25,20.26,65700.0
2007-02-08 15:15:00,20.27,20.28,20.23,20.24,81100.0,20.27,20.28,20.23,20.24,81100.0
2007-02-08 15:20:00,20.24,20.26,20.21,20.25,100900.0,20.24,20.26,20.21,20.25,100900.0
2007-02-08 15:25:00,20.24,20.27,20.23,20.24,72200.0,20.24,20.27,20.23,20.24,72200.0
2007-02-08 15:30:00,20.24,20.35,20.24,20.35,34500.0,20.24,20.35,20.24,20.35,34500.0
2007-02-08 15:35:00,20.34,20.36,20.27,20.32,143100.0,20.34,20.36,20.27,20.32,143100.0
2007-02-08 15:40:00,20.31,20.32,20.26,20.28,58400.0,20.31,20.32,20.26,20.28,58400.0
2007-02-08 15:45:00,20.28,20.31,20.27,20.28,65500.0,20.28,20.31,20.27,20.28,65500.0
2007-02-08 15:50:00,20.28,20.28,20.25,20.26,516800.0,20.28,20.28,20.25,20.26,516800.0
2007-02-08 15:55:00,20.26,20.26,20.24,20.25,111800.0,20.26,20.26,20.24,20.25,111800.0
2007-02-09 09:30:00,20.35,20.38,20.24,20.37,85800.0,20.35,20.38,20.24,20.37,85800.0
2007-02-09 09:35:00,20.37,20.46,20.35,20.37,86300.0,20.37,20.46,20.35,20.37,86300.0
2007-02-09 09:40:00,20.36,20.43,20.36,20.43,21600.0,20.36,20.43,20.36,20.43,21600.0
2007-02-09 09:45:00,20.43,20.43,20.4,20.41,22300.0,20.43,20.43,20.4,20.41,22300.0
2007-02-09 09:50:00,20.42,20.43,20.4,20.41,25500.0,20.42,20.43,20.4,20.41,25500.0
2007-02-09 09:55:00,20.41,20.41,20.33,20.36,53800.0,20.41,20.41,20.33,20.36,53800.0
2007-02-09 10:00:00,20.36,20.42,20.36,20.42,13200.0,20.36,20.42,20.36,20.42,13200.0
2007-02-09 10:05:00,20.42,20.47,20.42,20.47,31600.0,20.42,20.47,20.42,20.47,31600.0
2007-02-09 10:10:00,20.47,20.48,20.45,20.46,30700.0,20.47,20.48,20.45,20.46,30700.0
2007-02-09 10:15:00,20.46,20.47,20.38,20.38,31800.0,20.46,20.47,20.38,20.38,31800.0
2007-02-09 10:20:00,20.38,20.41,20.36,20.36,27900.0,20.38,20.41,20.36,20.36,27900.0
2007-02-09 10:25:00,20.35,20.37,20.33,20.35,46300.0,20.35,20.37,20.33,20.35,46300.0
2007-02-09 10:30:00,20.35,20.39,20.35,20.37,20300.0,20.35,20.39,20.35,20.37,20300.0
2007-02-09 10:35:00,20.37,20.4,20.35,20.36,26400.0,20.37,20.4,20.35,20.36,26400.0
2007-02-09 10:40:00,20.36,20.42,20.36,20.41,135900.0,20.36,20.42,20.36,20.41,135900.0
2007-02-09 10:45:00,20.4,20.41,20.35,20.36,23400.0,20.4,20.41,20.35,20.36,23400.0
2007-02-09 10:50:00,20.36,20.38,20.35,20.37,19400.0,20.36,20.38,20.35,20.37,19400.0
2007-02-09 10:55:00,20.38,20.38,20.35,20.36,54000.0,20.38,20.38,20.35,20.36,54000.0
2007-02-09 11:00:00,20.35,20.42,20.35,20.41,35500.0,20.35,20.42,20.35,20.41,35500.0
2007-02-09 11:05:00,20.42,20.44,20.41,20.44,13900.0,20.42,20.44,20.41,20.44,13900.0
2007-02-09 11:10:00,20.44,20.47,20.44,20.46,30100.0,20.44,20.47,20.44,20.46,30100.0
2007-02-09 11:15:00,20.47,20.48,20.44,20.44,34900.0,20.47,20.48,20.44,20.44,34900.0
2007-02-09 11:20:00,20.45,20.48,20.44,20.48,28700.0,20.45,20.48,20.44,20.48,28700.0
2007-02-09 11:25:00,20.48,20.48,20.46,20.47,16100.0,20.48,20.48,20.46,20.47,16100.0
2007-02-09 11:30:00,20.46,20.5,20.46,20.49,67500.0,20.46,20.5,20.46,20.49,67500.0
2007-02-09 11:35:00,20.49,20.5,20.48,20.49,14300.0,20.49,20.5,20.48,20.49,14300.0
2007-02-09 11:40:00,20.49,20.52,20.47,20.52,25100.0,20.49,20.52,20.47,20.52,25100.0
2007-02-09 11:45:00,20.51,20.55,20.51,20.54,42400.0,20.51,20.55,20.51,20.54,42400.0
2007-02-09 11:50:00,20.53,20.56,20.53,20.56,19500.0,20.53,20.56,20.53,20.56,19500.0
2007-02-09 11:55:00,20.55,20.56,20.51,20.52,61000.0,20.55,20.56,20.51,20.52,61000.0
2007-02-09 12:00:00,20.52,20.53,20.5,20.5,23100.0,20.52,20.53,20.5,20.5,23100.0
2007-02-09 12:05:00,20.49,20.51,20.49,20.5,21800.0,20.49,20.51,20.49,20.5,21800.0
2007-02-09 12:10:00,20.5,20.52,20.5,20.52,9700.0,20.5,20.52,20.5,20.52,9700.0
2007-02-09 12:15:00,20.52,20.52,20.49,20.5,28200.0,20.52,20.52,20.49,20.5,28200.0
2007-02-09 12:20:00,20.5,20.5,20.49,20.49,12700.0,20.5,20.5,20.49,20.49,12700.0
2007-02-09 12:25:00,20.49,20.53,20.48,20.53,36300.0,20.49,20.53,20.48,20.53,36300.0
2007-02-09 12:30:00,20.53,20.54,20.49,20.5,34500.0,20.53,20.54,20.49,20.5,34500.0
2007-02-09 12:35:00,20.49,20.5,20.49,20.5,24800.0,20.49,20.5,20.49,20.5,24800.0
2007-02-09 12:40:00,20.5,20.5,20.48,20.5,15000.0,20.5,20.5,20.48,20.5,15000.0
2007-02-09 12:45:00,20.5,20.54,20.5,20.54,108900.0,20.5,20.54,20.5,20.54,108900.0
2007-02-09 12:50:00,20.53,20.54,20.4,20.4,74800.0,20.53,20.54,20.4,20.4,74800.0
2007-02-09 12:55:00,20.41,20.5,20.37,20.4,128500.0,20.41,20.5,20.37,20.4,128500.0
2007-02-09 13:00:00,20.4,20.42,20.36,20.42,81300.0,20.4,20.42,20.36,20.42,81300.0
2007-02-09 13:05:00,20.43,20.49,20.42,20.46,74500.0,20.43,20.49,20.42,20.46,74500.0
2007-02-09 13:10:00,20.46,20.46,20.43,20.44,17000.0,20.46,20.46,20.43,20.44,17000.0
2007-02-09 13:15:00,20.42,20.42,20.39,20.39,21300.0,20.42,20.42,20.39,20.39,21300.0
2007-02-09 13:20:00,20.4,20.42,20.39,20.42,19800.0,20.4,20.42,20.39,20.42,19800.0
2007-02-09 13:25:00,20.42,20.43,20.42,20.43,7100.0,20.42,20.43,20.42,20.43,7100.0
2007-02-09 13:30:00,20.43,20.44,20.39,20.39,52400.0,20.43,20.44,20.39,20.39,52400.0
2007-02-09 13:35:00,20.39,20.39,20.34,20.34,31700.0,20.39,20.39,20.34,20.34,31700.0
2007-02-09 13:40:00,20.34,20.35,20.34,20.35,14300.0,20.34,20.35,20.34,20.35,14300.0
2007-02-09 13:45:00,20.34,20.34,20.32,20.34,30000.0,20.34,20.34,20.32,20.34,30000.0
2007-02-09 13:50:00,20.33,20.34,20.32,20.34,18000.0,20.33,20.34,20.32,20.34,18000.0
2007-02-09 13:55:00,20.34,20.39,20.34,20.36,46900.0,20.34,20.39,20.34,20.36,46900.0
2007-02-09 14:00:00,20.36,20.37,20.35,20.36,7400.0,20.36,20.37,20.35,20.36,7400.0
2007-02-09 14:05:00,20.35,20.36,20.33,20.33,20200.0,20.35,20.36,20.33,20.33,20200.0
2007-02-09 14:10:00,20.33,20.33,20.29,20.29,28200.0,20.33,20.33,20.29,20.29,28200.0
2007-02-09 14:15:00,20.29,20.33,20.29,20.33,22100.0,20.29,20.33,20.29,20.33,22100.0
2007-02-09 14:20:00,20.33,20.33,20.29,20.3,16800.0,20.33,20.33,20.29,20.3,16800.0
2007-02-09 14:25:00,20.29,20.31,20.29,20.3,21300.0,20.29,20.31,20.29,20.3,21300.0
2007-02-09 14:30:00,20.31,20.31,20.29,20.29,18600.0,20.31,20.31,20.29,20.29,18600.0
2007-02-09 14:35:00,20.29,20.29,20.25,20.28,31700.0,20.29,20.29,20.25,20.28,31700.0
2007-02-09 14:40:00,20.28,20.28,20.26,20.26,10800.0,20.28,20.28,20.26,20.26,10800.0
2007-02-09 14:45:00,20.26,20.26,20.23,20.24,51800.0,20.26,20.26,20.23,20.24,51800.0
2007-02-09 14:50:00,20.24,20.24,20.18,20.19,84400.0,20.24,20.24,20.18,20.19,84400.0
2007-02-09 14:55:00,20.19,20.26,20.18,20.26,66500.0,20.19,20.26,20.18,20.26,66500.0
2007-02-09 15:00:00,20.25,20.29,20.21,20.25,84100.0,20.25,20.29,20.21,20.25,84100.0
2007-02-09 15:05:00,20.28,20.28,20.25,20.25,18600.0,20.28,20.28,20.25,20.25,18600.0
2007-02-09 15:10:00,20.26,20.34,20.25,20.32,98700.0,20.26,20.34,20.25,20.32,98700.0
2007-02-09 15:15:00,20.33,20.37,20.33,20.34,48000.0,20.33,20.37,20.33,20.34,48000.0
2007-02-09 15:20:00,20.33,20.33,20.31,20.32,25500.0,20.33,20.33,20.31,20.32,25500.0
2007-02-09 15:25:00,20.31,20.42,20.31,20.38,76600.0,20.31,20.42,20.31,20.38,76600.0
2007-02-09 15:30:00,20.38,20.38,20.3,20.32,50600.0,20.38,20.38,20.3,20.32,50600.0
2007-02-09 15:35:00,20.31,20.35,20.31,20.34,41800.0,20.31,20.35,20.31,20.34,41800.0
2007-02-09 15:40:00,20.34,20.34,20.3,20.3,30100.0,20.34,20.34,20.3,20.3,30100.0
2007-02-09 15:45:00,20.3,20.32,20.3,20.31,27400.0,20.3,20.32,20.3,20.31,27400.0
2007-02-09 15:50:00,20.32,20.32,20.29,20.32,62500.0,20.32,20.32,20.29,20.32,62500.0
2007-02-09 15:55:00,20.32,20.37,20.31,20.35,151600.0,20.32,20.37,20.31,20.35,151600.0
2007-02-12 09:30:00,20.3,20.3,20.09,20.19,139700.0,20.3,20.3,20.09,20.19,139700.0
2007-02-12 09:35:00,20.19,20.24,20.17,20.24,42800.0,20.19,20.24,20.17,20.24,42800.0
2007-02-12 09:40:00,20.24,20.28,20.21,20.27,18300.0,20.24,20.28,20.21,20.27,18300.0
2007-02-12 09:45:00,20.27,20.27,20.17,20.17,45200.0,20.27,20.27,20.17,20.17,45200.0
2007-02-12 09:50:00,20.19,20.21,20.15,20.16,26100.0,20.19,20.21,20.15,20.16,26100.0
2007-02-12 09:55:00,20.16,20.2,20.15,20.15,31100.0,20.16,20.2,20.15,20.15,31100.0
2007-02-12 10:00:00,20.15,20.17,20.13,20.15,36900.0,20.15,20.17,20.13,20.15,36900.0
2007-02-12 10:05:00,20.14,20.16,20.13,20.14,19100.0,20.14,20.16,20.13,20.14,19100.0
2007-02-12 10:10:00,20.15,20.16,20.13,20.15,23300.0,20.15,20.16,20.13,20.15,23300.0
2007-02-12 10:15:00,20.15,20.16,20.14,20.16,17300.0,20.15,20.16,20.14,20.16,17300.0
2007-02-12 10:20:00,20.16,20.16,20.13,20.13,24100.0,20.16,20.16,20.13,20.13,24100.0
2007-02-12 10:25:00,20.13,20.13,20.1,20.13,39400.0,20.13,20.13,20.1,20.13,39400.0
2007-02-12 10:30:00,20.13,20.13,20.1,20.1,16300.0,20.13,20.13,20.1,20.1,16300.0
2007-02-12 10:35:00,20.1,20.12,20.09,20.11,25400.0,20.1,20.12,20.09,20.11,25400.0
2007-02-12 10:40:00,20.12,20.18,20.12,20.15,29900.0,20.12,20.18,20.12,20.15,29900.0
2007-02-12 10:45:00,20.16,20.18,20.15,20.17,19100.0,20.16,20.18,20.15,20.17,19100.0
2007-02-12 10:50:00,20.18,20.2,20.18,20.18,16100.0,20.18,20.2,20.18,20.18,16100.0
2007-02-12 10:55:00,20.18,20.18,20.1,20.13,40200.0,20.18,20.18,20.1,20.13,40200.0
2007-02-12 11:00:00,20.14,20.21,20.14,20.19,20800.0,20.14,20.21,20.14,20.19,20800.0
2007-02-12 11:05:00,20.18,20.2,20.17,20.2,12300.0,20.18,20.2,20.17,20.2,12300.0
2007-02-12 11:10:00,20.19,20.2,20.19,20.2,6000.0,20.19,20.2,20.19,20.2,6000.0
2007-02-12 11:15:00,20.19,20.2,20.18,20.18,10700.0,20.19,20.2,20.18,20.18,10700.0
2007-02-12 11:20:00,20.18,20.19,20.18,20.18,15100.0,20.18,20.19,20.18,20.18,15100.0
2007-02-12 11:25:00,20.17,20.17,20.14,20.15,20700.0,20.17,20.17,20.14,20.15,20700.0
2007-02-12 11:30:00,20.15,20.17,20.15,20.17,58400.0,20.15,20.17,20.15,20.17,58400.0
2007-02-12 11:35:00,20.16,20.16,20.15,20.16,12600.0,20.16,20.16,20.15,20.16,12600.0
2007-02-12 11:40:00,20.16,20.2,20.16,20.19,16700.0,20.16,20.2,20.16,20.19,16700.0
2007-02-12 11:45:00,20.19,20.2,20.19,20.19,15600.0,20.19,20.2,20.19,20.19,15600.0
2007-02-12 11:50:00,20.19,20.2,20.19,20.19,17500.0,20.19,20.2,20.19,20.19,17500.0
2007-02-12 11:55:00,20.19,20.21,20.18,20.18,11500.0,20.19,20.21,20.18,20.18,11500.0
2007-02-12 12:00:00,20.18,20.19,20.18,20.18,6000.0,20.18,20.19,20.18,20.18,6000.0
2007-02-12 12:05:00,20.18,20.21,20.18,20.21,17400.0,20.18,20.21,20.18,20.21,17400.0
2007-02-12 12:10:00,20.21,20.22,20.21,20.21,3200.0,20.21,20.22,20.21,20.21,3200.0
2007-02-12 12:15:00,20.21,20.21,20.21,20.21,2700.0,20.21,20.21,20.21,20.21,2700.0
2007-02-12 12:20:00,20.21,20.23,20.21,20.23,22300.0,20.21,20.23,20.21,20.23,22300.0
2007-02-12 12:25:00,20.23,20.25,20.23,20.24,12500.0,20.23,20.25,20.23,20.24,12500.0
2007-02-12 12:30:00,20.23,20.24,20.23,20.23,7500.0,20.23,20.24,20.23,20.23,7500.0
2007-02-12 12:35:00,20.23,20.24,20.23,20.23,12200.0,20.23,20.24,20.23,20.23,12200.0
2007-02-12 12:40:00,20.23,20.24,20.23,20.23,1000.0,20.23,20.24,20.23,20.23,1000.0
2007-02-12 12:45:00,20.23,20.27,20.23,20.26,31200.0,20.23,20.27,20.23,20.26,31200.0
2007-02-12 12:50:00,20.26,20.26,20.25,20.25,9500.0,20.26,20.26,20.25,20.25,9500.0
2007-02-12 12:55:00,20.25,20.27,20.25,20.27,16800.0,20.25,20.27,20.25,20.27,16800.0
2007-02-12 13:00:00,20.27,20.27,20.26,20.26,17200.0,20.27,20.27,20.26,20.26,17200.0
2007-02-12 13:05:00,20.26,20.27,20.25,20.25,23300.0,20.26,20.27,20.25,20.25,23300.0
2007-02-12 13:10:00,20.25,20.25,20.24,20.25,15100.0,20.25,20.25,20.24,20.25,15100.0
2007-02-12 13:15:00,20.26,20.26,20.26,20.26,18400.0,20.26,20.26,20.26,20.26,18400.0
2007-02-12 13:20:00,20.25,20.25,20.2,20.2,74500.0,20.25,20.25,20.2,20.2,74500.0
2007-02-12 13:25:00,20.2,20.23,20.2,20.22,82200.0,20.2,20.23,20.2,20.22,82200.0
2007-02-12 13:30:00,20.22,20.24,20.21,20.23,45600.0,20.22,20.24,20.21,20.23,45600.0
2007-02-12 13:35:00,20.23,20.25,20.21,20.24,41000.0,20.23,20.25,20.21,20.24,41000.0
2007-02-12 13:40:00,20.25,20.26,20.24,20.24,10900.0,20.25,20.26,20.24,20.24,10900.0
2007-02-12 13:45:00,20.24,20.25,20.22,20.25,16300.0,20.24,20.25,20.22,20.25,16300.0
2007-02-12 13:50:00,20.24,20.25,20.23,20.23,18800.0,20.24,20.25,20.23,20.23,18800.0
2007-02-12 13:55:00,20.23,20.24,20.21,20.24,14900.0,20.23,20.24,20.21,20.24,14900.0
2007-02-12 14:00:00,20.23,20.25,20.23,20.24,9700.0,20.23,20.25,20.23,20.24,9700.0
2007-02-12 14:05:00,20.25,20.26,20.24,20.25,15400.0,20.25,20.26,20.24,20.25,15400.0
2007-02-12 14:10:00,20.24,20.26,20.24,20.25,8300.0,20.24,20.26,20.24,20.25,8300.0
2007-02-12 14:15:00,20.25,20.26,20.22,20.25,47600.0,20.25,20.26,20.22,20.25,47600.0
2007-02-12 14:20:00,20.25,20.26,20.23,20.24,20400.0,20.25,20.26,20.23,20.24,20400.0
2007-02-12 14:25:00,20.24,20.25,20.21,20.21,17700.0,20.24,20.25,20.21,20.21,17700.0
2007-02-12 14:30:00,20.21,20.22,20.17,20.17,21800.0,20.21,20.22,20.17,20.17,21800.0
2007-02-12 14:35:00,20.17,20.18,20.17,20.17,6400.0,20.17,20.18,20.17,20.17,6400.0
2007-02-12 14:40:00,20.17,20.2,20.17,20.2,16400.0,20.17,20.2,20.17,20.2,16400.0
2007-02-12 14:45:00,20.2,20.2,20.16,20.18,24400.0,20.2,20.2,20.16,20.18,24400.0
2007-02-12 14:50:00,20.19,20.19,20.18,20.19,17300.0,20.19,20.19,20.18,20.19,17300.0
2007-02-12 14:55:00,20.19,20.2,20.18,20.19,13000.0,20.19,20.2,20.18,20.19,13000.0
2007-02-12 15:00:00,20.18,20.2,20.18,20.2,12300.0,20.18,20.2,20.18,20.2,12300.0
2007-02-12 15:05:00,20.19,20.23,20.19,20.23,22200.0,20.19,20.23,20.19,20.23,22200.0
2007-02-12 15:10:00,20.22,20.26,20.22,20.26,26300.0,20.22,20.26,20.22,20.26,26300.0
2007-02-12 15:15:00,20.26,20.28,20.26,20.28,20200.0,20.26,20.28,20.26,20.28,20200.0
2007-02-12 15:20:00,20.29,20.3,20.28,20.29,38000.0,20.29,20.3,20.28,20.29,38000.0
2007-02-12 15:25:00,20.3,20.3,20.29,20.3,42600.0,20.3,20.3,20.29,20.3,42600.0
2007-02-12 15:30:00,20.3,20.3,20.28,20.3,37400.0,20.3,20.3,20.28,20.3,37400.0
2007-02-12 15:35:00,20.3,20.31,20.28,20.28,37400.0,20.3,20.31,20.28,20.28,37400.0
2007-02-12 15:40:00,20.28,20.29,20.27,20.28,37700.0,20.28,20.29,20.27,20.28,37700.0
2007-02-12 15:45:00,20.28,20.31,20.28,20.31,49100.0,20.28,20.31,20.28,20.31,49100.0
2007-02-12 15:50:00,20.3,20.31,20.25,20.26,42700.0,20.3,20.31,20.25,20.26,42700.0
2007-02-12 15:55:00,20.25,20.28,20.24,20.28,80800.0,20.25,20.28,20.24,20.28,80800.0
2007-02-13 09:30:00,20.33,20.43,20.22,20.43,87600.0,20.33,20.43,20.22,20.43,87600.0
2007-02-13 09:35:00,20.42,20.44,20.34,20.42,33300.0,20.42,20.44,20.34,20.42,33300.0
2007-02-13 09:40:00,20.42,20.46,20.42,20.45,15000.0,20.42,20.46,20.42,20.45,15000.0
2007-02-13 09:45:00,20.45,20.48,20.42,20.42,20200.0,20.45,20.48,20.42,20.42,20200.0
2007-02-13 09:50:00,20.42,20.42,20.37,20.39,17500.0,20.42,20.42,20.37,20.39,17500.0
2007-02-13 09:55:00,20.39,20.4,20.37,20.4,25700.0,20.39,20.4,20.37,20.4,25700.0
2007-02-13 10:00:00,20.4,20.4,20.38,20.39,21600.0,20.4,20.4,20.38,20.39,21600.0
2007-02-13 10:05:00,20.39,20.4,20.38,20.39,18800.0,20.39,20.4,20.38,20.39,18800.0
2007-02-13 10:10:00,20.38,20.4,20.36,20.36,20600.0,20.38,20.4,20.36,20.36,20600.0
2007-02-13 10:15:00,20.35,20.38,20.34,20.38,19600.0,20.35,20.38,20.34,20.38,19600.0
2007-02-13 10:20:00,20.38,20.42,20.36,20.4,42200.0,20.38,20.42,20.36,20.4,42200.0
2007-02-13 10:25:00,20.4,20.43,20.4,20.43,24300.0,20.4,20.43,20.4,20.43,24300.0
2007-02-13 10:30:00,20.43,20.45,20.39,20.41,24600.0,20.43,20.45,20.39,20.41,24600.0
2007-02-13 10:35:00,20.41,20.41,20.35,20.37,34800.0,20.41,20.41,20.35,20.37,34800.0
2007-02-13 10:40:00,20.37,20.4,20.35,20.4,22800.0,20.37,20.4,20.35,20.4,22800.0
2007-02-13 10:45:00,20.4,20.41,20.4,20.4,8900.0,20.4,20.41,20.4,20.4,8900.0
2007-02-13 10:50:00,20.4,20.41,20.35,20.35,13300.0,20.4,20.41,20.35,20.35,13300.0
2007-02-13 10:55:00,20.35,20.35,20.32,20.32,34900.0,20.35,20.35,20.32,20.32,34900.0
2007-02-13 11:00:00,20.32,20.32,20.3,20.3,12500.0,20.32,20.32,20.3,20.3,12500.0
2007-02-13 11:05:00,20.3,20.34,20.3,20.34,58800.0,20.3,20.34,20.3,20.34,58800.0
2007-02-13 11:10:00,20.33,20.33,20.3,20.3,28000.0,20.33,20.33,20.3,20.3,28000.0
2007-02-13 11:15:00,20.3,20.33,20.29,20.31,19400.0,20.3,20.33,20.29,20.31,19400.0
2007-02-13 11:20:00,20.31,20.34,20.31,20.34,168600.0,20.31,20.34,20.31,20.34,168600.0
2007-02-13 11:25:00,20.34,20.34,20.32,20.33,40200.0,20.34,20.34,20.32,20.33,40200.0
2007-02-13 11:30:00,20.32,20.34,20.31,20.33,87600.0,20.32,20.34,20.31,20.33,87600.0
2007-02-13 11:35:00,20.33,20.33,20.32,20.32,9800.0,20.33,20.33,20.32,20.32,9800.0
2007-02-13 11:40:00,20.32,20.34,20.32,20.34,19800.0,20.32,20.34,20.32,20.34,19800.0
2007-02-13 11:45:00,20.33,20.36,20.33,20.34,17100.0,20.33,20.36,20.33,20.34,17100.0
2007-02-13 11:50:00,20.34,20.34,20.32,20.33,21800.0,20.34,20.34,20.32,20.33,21800.0
2007-02-13 11:55:00,20.33,20.34,20.33,20.33,27100.0,20.33,20.34,20.33,20.33,27100.0
2007-02-13 12:00:00,20.34,20.34,20.33,20.34,5500.0,20.34,20.34,20.33,20.34,5500.0
2007-02-13 12:05:00,20.35,20.36,20.34,20.34,11200.0,20.35,20.36,20.34,20.34,11200.0
2007-02-13 12:10:00,20.35,20.35,20.34,20.34,4400.0,20.35,20.35,20.34,20.34,4400.0
2007-02-13 12:15:00,20.34,20.36,20.33,20.34,30800.0,20.34,20.36,20.33,20.34,30800.0
2007-02-13 12:20:00,20.34,20.38,20.34,20.38,17000.0,20.34,20.38,20.34,20.38,17000.0
2007-02-13 12:25:00,20.37,20.38,20.36,20.38,37900.0,20.37,20.38,20.36,20.38,37900.0
2007-02-13 12:30:00,20.39,20.39,20.36,20.37,14400.0,20.39,20.39,20.36,20.37,14400.0
2007-02-13 12:35:00,20.37,20.38,20.36,20.38,5100.0,20.37,20.38,20.36,20.38,5100.0
2007-02-13 12:40:00,20.38,20.41,20.37,20.39,35200.0,20.38,20.41,20.37,20.39,35200.0
2007-02-13 12:45:00,20.41,20.44,20.41,20.43,46100.0,20.41,20.44,20.41,20.43,46100.0
2007-02-13 12:50:00,20.43,20.44,20.42,20.42,9000.0,20.43,20.44,20.42,20.42,9000.0
2007-02-13 12:55:00,20.42,20.44,20.42,20.44,198300.0,20.42,20.44,20.42,20.44,198300.0
2007-02-13 13:00:00,20.44,20.47,20.44,20.46,26700.0,20.44,20.47,20.44,20.46,26700.0
2007-02-13 13:05:00,20.46,20.46,20.44,20.45,26800.0,20.46,20.46,20.44,20.45,26800.0
2007-02-13 13:10:00,20.45,20.47,20.44,20.44,142800.0,20.45,20.47,20.44,20.44,142800.0
2007-02-13 13:15:00,20.45,20.48,20.45,20.47,97700.0,20.45,20.48,20.45,20.47,97700.0
2007-02-13 13:20:00,20.48,20.5,20.47,20.5,148000.0,20.48,20.5,20.47,20.5,148000.0
2007-02-13 13:25:00,20.47,20.48,20.47,20.47,35500.0,20.47,20.48,20.47,20.47,35500.0
2007-02-13 13:30:00,20.47,20.49,20.47,20.48,26700.0,20.47,20.49,20.47,20.48,26700.0
2007-02-13 13:35:00,20.48,20.49,20.46,20.47,28700.0,20.48,20.49,20.46,20.47,28700.0
2007-02-13 13:40:00,20.47,20.47,20.45,20.45,28700.0,20.47,20.47,20.45,20.45,28700.0
2007-02-13 13:45:00,20.45,20.47,20.45,20.47,108300.0,20.45,20.47,20.45,20.47,108300.0
2007-02-13 13:50:00,20.47,20.47,20.44,20.44,14500.0,20.47,20.47,20.44,20.44,14500.0
2007-02-13 13:55:00,20.44,20.44,20.43,20.43,20000.0,20.44,20.44,20.43,20.43,20000.0
2007-02-13 14:00:00,20.42,20.45,20.42,20.44,17300.0,20.42,20.45,20.42,20.44,17300.0
2007-02-13 14:05:00,20.43,20.45,20.43,20.44,7900.0,20.43,20.45,20.43,20.44,7900.0
2007-02-13 14:10:00,20.44,20.45,20.44,20.44,20900.0,20.44,20.45,20.44,20.44,20900.0
2007-02-13 14:15:00,20.44,20.46,20.43,20.44,48400.0,20.44,20.46,20.43,20.44,48400.0
2007-02-13 14:20:00,20.44,20.45,20.43,20.44,18400.0,20.44,20.45,20.43,20.44,18400.0
2007-02-13 14:25:00,20.44,20.45,20.43,20.43,44700.0,20.44,20.45,20.43,20.43,44700.0
2007-02-13 14:30:00,20.43,20.43,20.43,20.43,13100.0,20.43,20.43,20.43,20.43,13100.0
2007-02-13 14:35:00,20.43,20.43,20.4,20.4,22300.0,20.43,20.43,20.4,20.4,22300.0
2007-02-13 14:40:00,20.4,20.4,20.36,20.36,19500.0,20.4,20.4,20.36,20.36,19500.0
2007-02-13 14:45:00,20.37,20.38,20.36,20.37,16300.0,20.37,20.38,20.36,20.37,16300.0
2007-02-13 14:50:00,20.38,20.4,20.37,20.4,30900.0,20.38,20.4,20.37,20.4,30900.0
2007-02-13 14:55:00,20.4,20.41,20.39,20.41,24400.0,20.4,20.41,20.39,20.41,24400.0
2007-02-13 15:00:00,20.4,20.41,20.4,20.4,15900.0,20.4,20.41,20.4,20.4,15900.0
2007-02-13 15:05:00,20.4,20.4,20.37,20.37,17200.0,20.4,20.4,20.37,20.37,17200.0
2007-02-13 15:10:00,20.37,20.38,20.34,20.35,26300.0,20.37,20.38,20.34,20.35,26300.0
2007-02-13 15:15:00,20.35,20.37,20.34,20.37,32800.0,20.35,20.37,20.34,20.37,32800.0
2007-02-13 15:20:00,20.38,20.38,20.36,20.37,35700.0,20.38,20.38,20.36,20.37,35700.0
2007-02-13 15:25:00,20.37,20.37,20.36,20.37,22400.0,20.37,20.37,20.36,20.37,22400.0
2007-02-13 15:30:00,20.36,20.37,20.36,20.36,28900.0,20.36,20.37,20.36,20.36,28900.0
2007-02-13 15:35:00,20.37,20.4,20.37,20.4,32000.0,20.37,20.4,20.37,20.4,32000.0
2007-02-13 15:40:00,20.4,20.44,20.39,20.43,45800.0,20.4,20.44,20.39,20.43,45800.0
2007-02-13 15:45:00,20.43,20.45,20.43,20.43,39200.0,20.43,20.45,20.43,20.43,39200.0
2007-02-13 15:50:00,20.43,20.43,20.4,20.4,34200.0,20.43,20.43,20.4,20.4,34200.0
2007-02-13 15:55:00,20.41,20.41,20.38,20.38,90400.0,20.41,20.41,20.38,20.38,90400.0
2007-02-14 09:30:00,20.4,20.5,20.39,20.49,58600.0,20.4,20.5,20.39,20.49,58600.0
2007-02-14 09:35:00,20.49,20.5,20.44,20.47,27100.0,20.49,20.5,20.44,20.47,27100.0
2007-02-14 09:40:00,20.48,20.49,20.47,20.47,12000.0,20.48,20.49,20.47,20.47,12000.0
2007-02-14 09:45:00,20.48,20.48,20.47,20.47,8900.0,20.48,20.48,20.47,20.47,8900.0
2007-02-14 09:50:00,20.47,20.47,20.44,20.45,13000.0,20.47,20.47,20.44,20.45,13000.0
2007-02-14 09:55:00,20.45,20.47,20.44,20.46,10800.0,20.45,20.47,20.44,20.46,10800.0
2007-02-14 10:00:00,20.48,20.5,20.46,20.49,59900.0,20.48,20.5,20.46,20.49,59900.0
2007-02-14 10:05:00,20.49,20.57,20.49,20.54,80000.0,20.49,20.57,20.49,20.54,80000.0
2007-02-14 10:10:00,20.55,20.64,20.55,20.63,138000.0,20.55,20.64,20.55,20.63,138000.0
2007-02-14 10:15:00,20.64,20.65,20.6,20.61,34400.0,20.64,20.65,20.6,20.61,34400.0
2007-02-14 10:20:00,20.61,20.61,20.58,20.58,39900.0,20.61,20.61,20.58,20.58,39900.0
2007-02-14 10:25:00,20.58,20.61,20.57,20.6,30000.0,20.58,20.61,20.57,20.6,30000.0
2007-02-14 10:30:00,20.59,20.6,20.59,20.59,20900.0,20.59,20.6,20.59,20.59,20900.0
2007-02-14 10:35:00,20.59,20.59,20.52,20.52,30000.0,20.59,20.59,20.52,20.52,30000.0
2007-02-14 10:40:00,20.53,20.53,20.49,20.5,81400.0,20.53,20.53,20.49,20.5,81400.0
2007-02-14 10:45:00,20.5,20.51,20.47,20.51,45200.0,20.5,20.51,20.47,20.51,45200.0
2007-02-14 10:50:00,20.51,20.51,20.49,20.5,25100.0,20.51,20.51,20.49,20.5,25100.0
2007-02-14 10:55:00,20.5,20.5,20.49,20.5,46700.0,20.5,20.5,20.49,20.5,46700.0
2007-02-14 11:00:00,20.5,20.5,20.48,20.49,61500.0,20.5,20.5,20.48,20.49,61500.0
2007-02-14 11:05:00,20.49,20.49,20.47,20.48,61700.0,20.49,20.49,20.47,20.48,61700.0
2007-02-14 11:10:00,20.48,20.49,20.47,20.49,76000.0,20.48,20.49,20.47,20.49,76000.0
2007-02-14 11:15:00,20.49,20.6,20.49,20.59,32000.0,20.49,20.6,20.49,20.59,32000.0
2007-02-14 11:20:00,20.59,20.6,20.59,20.59,17300.0,20.59,20.6,20.59,20.59,17300.0
2007-02-14 11:25:00,20.6,20.6,20.57,20.57,19700.0,20.6,20.6,20.57,20.57,19700.0
2007-02-14 11:30:00,20.57,20.59,20.57,20.59,15700.0,20.57,20.59,20.57,20.59,15700.0
2007-02-14 11:35:00,20.59,20.6,20.58,20.58,18100.0,20.59,20.6,20.58,20.58,18100.0
2007-02-14 11:40:00,20.58,20.59,20.57,20.57,22000.0,20.58,20.59,20.57,20.57,22000.0
2007-02-14 11:45:00,20.56,20.56,20.52,20.53,25300.0,20.56,20.56,20.52,20.53,25300.0
2007-02-14 11:50:00,20.53,20.53,20.51,20.51,17000.0,20.53,20.53,20.51,20.51,17000.0
2007-02-14 11:55:00,20.51,20.52,20.5,20.51,18600.0,20.51,20.52,20.5,20.51,18600.0
2007-02-14 12:00:00,20.51,20.52,20.5,20.5,31400.0,20.51,20.52,20.5,20.5,31400.0
2007-02-14 12:05:00,20.51,20.51,20.5,20.51,11700.0,20.51,20.51,20.5,20.51,11700.0
2007-02-14 12:10:00,20.51,20.51,20.47,20.48,45200.0,20.51,20.51,20.47,20.48,45200.0
2007-02-14 12:15:00,20.48,20.48,20.44,20.47,40600.0,20.48,20.48,20.44,20.47,40600.0
2007-02-14 12:20:00,20.47,20.48,20.45,20.47,46700.0,20.47,20.48,20.45,20.47,46700.0
2007-02-14 12:25:00,20.48,20.5,20.47,20.49,14000.0,20.48,20.5,20.47,20.49,14000.0
2007-02-14 12:30:00,20.49,20.5,20.49,20.49,9000.0,20.49,20.5,20.49,20.49,9000.0
2007-02-14 12:35:00,20.5,20.53,20.49,20.52,21000.0,20.5,20.53,20.49,20.52,21000.0
2007-02-14 12:40:00,20.52,20.55,20.52,20.55,21200.0,20.52,20.55,20.52,20.55,21200.0
2007-02-14 12:45:00,20.54,20.55,20.54,20.54,9500.0,20.54,20.55,20.54,20.54,9500.0
2007-02-14 12:50:00,20.54,20.55,20.54,20.55,12900.0,20.54,20.55,20.54,20.55,12900.0
2007-02-14 12:55:00,20.54,20.58,20.54,20.57,14000.0,20.54,20.58,20.54,20.57,14000.0
2007-02-14 13:00:00,20.57,20.58,20.57,20.57,11000.0,20.57,20.58,20.57,20.57,11000.0
2007-02-14 13:05:00,20.58,20.6,20.57,20.59,25700.0,20.58,20.6,20.57,20.59,25700.0
2007-02-14 13:10:00,20.59,20.6,20.56,20.57,93800.0,20.59,20.6,20.56,20.57,93800.0
2007-02-14 13:15:00,20.57,20.58,20.55,20.57,56400.0,20.57,20.58,20.55,20.57,56400.0
2007-02-14 13:20:00,20.57,20.59,20.56,20.58,24400.0,20.57,20.59,20.56,20.58,24400.0
2007-02-14 13:25:00,20.58,20.6,20.58,20.59,38400.0,20.58,20.6,20.58,20.59,38400.0
2007-02-14 13:30:00,20.59,20.6,20.59,20.59,28300.0,20.59,20.6,20.59,20.59,28300.0
2007-02-14 13:35:00,20.59,20.6,20.58,20.6,24000.0,20.59,20.6,20.58,20.6,24000.0
2007-02-14 13:40:00,20.6,20.6,20.58,20.59,17600.0,20.6,20.6,20.58,20.59,17600.0
2007-02-14 13:45:00,20.59,20.6,20.58,20.59,60000.0,20.59,20.6,20.58,20.59,60000.0
2007-02-14 13:50:00,20.59,20.6,20.59,20.6,24100.0,20.59,20.6,20.59,20.6,24100.0
2007-02-14 13:55:00,20.6,20.6,20.59,20.59,12600.0,20.6,20.6,20.59,20.59,12600.0
2007-02-14 14:00:00,20.6,20.6,20.59,20.59,25200.0,20.6,20.6,20.59,20.59,25200.0
2007-02-14 14:05:00,20.59,20.6,20.58,20.59,87200.0,20.59,20.6,20.58,20.59,87200.0
2007-02-14 14:10:00,20.58,20.6,20.58,20.59,20500.0,20.58,20.6,20.58,20.59,20500.0
2007-02-14 14:15:00,20.59,20.6,20.57,20.58,36700.0,20.59,20.6,20.57,20.58,36700.0
2007-02-14 14:20:00,20.58,20.58,20.56,20.57,23700.0,20.58,20.58,20.56,20.57,23700.0
2007-02-14 14:25:00,20.57,20.57,20.56,20.56,21000.0,20.57,20.57,20.56,20.56,21000.0
2007-02-14 14:30:00,20.56,20.58,20.56,20.58,11500.0,20.56,20.58,20.56,20.58,11500.0
2007-02-14 14:35:00,20.58,20.59,20.58,20.58,81000.0,20.58,20.59,20.58,20.58,81000.0
2007-02-14 14:40:00,20.59,20.59,20.58,20.58,16000.0,20.59,20.59,20.58,20.58,16000.0
2007-02-14 14:45:00,20.58,20.59,20.57,20.57,24900.0,20.58,20.59,20.57,20.57,24900.0
2007-02-14 14:50:00,20.57,20.58,20.55,20.56,27600.0,20.57,20.58,20.55,20.56,27600.0
2007-02-14 14:55:00,20.55,20.56,20.54,20.55,20600.0,20.55,20.56,20.54,20.55,20600.0
2007-02-14 15:00:00,20.55,20.56,20.55,20.55,50400.0,20.55,20.56,20.55,20.55,50400.0
2007-02-14 15:05:00,20.55,20.55,20.54,20.54,30300.0,20.55,20.55,20.54,20.54,30300.0
2007-02-14 15:10:00,20.55,20.58,20.53,20.57,352700.0,20.55,20.58,20.53,20.57,352700.0
2007-02-14 15:15:00,20.57,20.6,20.57,20.59,18900.0,20.57,20.6,20.57,20.59,18900.0
2007-02-14 15:20:00,20.59,20.6,20.58,20.59,65700.0,20.59,20.6,20.58,20.59,65700.0
2007-02-14 15:25:00,20.6,20.6,20.53,20.55,47400.0,20.6,20.6,20.53,20.55,47400.0
2007-02-14 15:30:00,20.56,20.56,20.5,20.54,207400.0,20.56,20.56,20.5,20.54,207400.0
2007-02-14 15:35:00,20.55,20.58,20.55,20.55,73200.0,20.55,20.58,20.55,20.55,73200.0
2007-02-14 15:40:00,20.57,20.58,20.55,20.55,34700.0,20.57,20.58,20.55,20.55,34700.0
2007-02-14 15:45:00,20.55,20.6,20.55,20.58,89200.0,20.55,20.6,20.55,20.58,89200.0
2007-02-14 15:50:00,20.58,20.6,20.58,20.58,62600.0,20.58,20.6,20.58,20.58,62600.0
2007-02-14 15:55:00,20.58,20.6,20.54,20.58,337700.0,20.58,20.6,20.54,20.58,337700.0
2007-02-15 09:30:00,20.55,20.64,20.41,20.43,92800.0,20.55,20.64,20.41,20.43,92800.0
2007-02-15 09:35:00,20.43,20.55,20.41,20.51,23900.0,20.43,20.55,20.41,20.51,23900.0
2007-02-15 09:40:00,20.51,20.55,20.48,20.55,23900.0,20.51,20.55,20.48,20.55,23900.0
2007-02-15 09:45:00,20.55,20.63,20.55,20.59,18800.0,20.55,20.63,20.55,20.59,18800.0
2007-02-15 09:50:00,20.59,20.59,20.52,20.54,21600.0,20.59,20.59,20.52,20.54,21600.0
2007-02-15 09:55:00,20.54,20.62,20.52,20.62,9500.0,20.54,20.62,20.52,20.62,9500.0
2007-02-15 10:00:00,20.62,20.64,20.56,20.64,36200.0,20.62,20.64,20.56,20.64,36200.0
2007-02-15 10:05:00,20.64,20.65,20.58,20.58,27300.0,20.64,20.65,20.58,20.58,27300.0
2007-02-15 10:10:00,20.58,20.62,20.54,20.55,42400.0,20.58,20.62,20.54,20.55,42400.0
2007-02-15 10:15:00,20.55,20.57,20.51,20.56,37500.0,20.55,20.57,20.51,20.56,37500.0
2007-02-15 10:20:00,20.56,20.6,20.55,20.57,20100.0,20.56,20.6,20.55,20.57,20100.0
2007-02-15 10:25:00,20.57,20.63,20.57,20.62,56500.0,20.57,20.63,20.57,20.62,56500.0
2007-02-15 10:30:00,20.62,20.63,20.61,20.63,10600.0,20.62,20.63,20.61,20.63,10600.0
2007-02-15 10:35:00,20.63,20.65,20.63,20.64,23600.0,20.63,20.65,20.63,20.64,23600.0
2007-02-15 10:40:00,20.64,20.66,20.64,20.65,91600.0,20.64,20.66,20.64,20.65,91600.0
2007-02-15 10:45:00,20.65,20.66,20.61,20.62,42900.0,20.65,20.66,20.61,20.62,42900.0
2007-02-15 10:50:00,20.61,20.64,20.61,20.62,21100.0,20.61,20.64,20.61,20.62,21100.0
2007-02-15 10:55:00,20.62,20.64,20.62,20.63,6900.0,20.62,20.64,20.62,20.63,6900.0
2007-02-15 11:00:00,20.63,20.64,20.63,20.64,16000.0,20.63,20.64,20.63,20.64,16000.0
2007-02-15 11:05:00,20.64,20.65,20.64,20.64,18700.0,20.64,20.65,20.64,20.64,18700.0
2007-02-15 11:10:00,20.65,20.66,20.64,20.65,17000.0,20.65,20.66,20.64,20.65,17000.0
2007-02-15 11:15:00,20.65,20.65,20.64,20.64,34400.0,20.65,20.65,20.64,20.64,34400.0
2007-02-15 11:20:00,20.64,20.65,20.63,20.63,18900.0,20.64,20.65,20.63,20.63,18900.0
2007-02-15 11:25:00,20.63,20.64,20.62,20.64,12300.0,20.63,20.64,20.62,20.64,12300.0
2007-02-15 11:30:00,20.64,20.65,20.6,20.62,30300.0,20.64,20.65,20.6,20.62,30300.0
2007-02-15 11:35:00,20.61,20.62,20.61,20.61,7100.0,20.61,20.62,20.61,20.61,7100.0
2007-02-15 11:40:00,20.61,20.65,20.61,20.65,26700.0,20.61,20.65,20.61,20.65,26700.0
2007-02-15 11:45:00,20.65,20.65,20.64,20.65,8800.0,20.65,20.65,20.64,20.65,8800.0
2007-02-15 11:50:00,20.65,20.65,20.64,20.64,29400.0,20.65,20.65,20.64,20.64,29400.0
2007-02-15 11:55:00,20.65,20.65,20.64,20.64,12900.0,20.65,20.65,20.64,20.64,12900.0
2007-02-15 12:00:00,20.64,20.65,20.64,20.65,41100.0,20.64,20.65,20.64,20.65,41100.0
2007-02-15 12:05:00,20.64,20.65,20.64,20.65,47500.0,20.64,20.65,20.64,20.65,47500.0
2007-02-15 12:10:00,20.65,20.65,20.64,20.64,50200.0,20.65,20.65,20.64,20.64,50200.0
2007-02-15 12:15:00,20.64,20.65,20.64,20.65,38400.0,20.64,20.65,20.64,20.65,38400.0
2007-02-15 12:20:00,20.65,20.65,20.64,20.64,40200.0,20.65,20.65,20.64,20.64,40200.0
2007-02-15 12:25:00,20.65,20.65,20.64,20.65,19100.0,20.65,20.65,20.64,20.65,19100.0
2007-02-15 12:30:00,20.64,20.65,20.64,20.64,34300.0,20.64,20.65,20.64,20.64,34300.0
2007-02-15 12:35:00,20.65,20.65,20.64,20.65,20800.0,20.65,20.65,20.64,20.65,20800.0
2007-02-15 12:40:00,20.65,20.66,20.64,20.66,15100.0,20.65,20.66,20.64,20.66,15100.0
2007-02-15 12:45:00,20.67,20.67,20.62,20.63,59000.0,20.67,20.67,20.62,20.63,59000.0
2007-02-15 12:50:00,20.63,20.64,20.62,20.63,13800.0,20.63,20.64,20.62,20.63,13800.0
2007-02-15 12:55:00,20.63,20.63,20.6,20.6,96300.0,20.63,20.63,20.6,20.6,96300.0
2007-02-15 13:00:00,20.61,20.63,20.6,20.62,70800.0,20.61,20.63,20.6,20.62,70800.0
2007-02-15 13:05:00,20.62,20.62,20.61,20.61,10600.0,20.62,20.62,20.61,20.61,10600.0
2007-02-15 13:10:00,20.61,20.62,20.61,20.61,9500.0,20.61,20.62,20.61,20.61,9500.0
2007-02-15 13:15:00,20.61,20.62,20.61,20.61,12200.0,20.61,20.62,20.61,20.61,12200.0
2007-02-15 13:20:00,20.61,20.62,20.61,20.61,5200.0,20.61,20.62,20.61,20.61,5200.0
2007-02-15 13:25:00,20.61,20.62,20.61,20.61,37000.0,20.61,20.62,20.61,20.61,37000.0
2007-02-15 13:30:00,20.61,20.61,20.59,20.6,12100.0,20.61,20.61,20.59,20.6,12100.0
2007-02-15 13:35:00,20.6,20.61,20.59,20.6,51700.0,20.6,20.61,20.59,20.6,51700.0
2007-02-15 13:40:00,20.6,20.6,20.58,20.59,35000.0,20.6,20.6,20.58,20.59,35000.0
2007-02-15 13:45:00,20.59,20.62,20.59,20.61,20700.0,20.59,20.62,20.59,20.61,20700.0
2007-02-15 13:50:00,20.62,20.64,20.61,20.64,22600.0,20.62,20.64,20.61,20.64,22600.0
2007-02-15 13:55:00,20.65,20.66,20.64,20.66,56100.0,20.65,20.66,20.64,20.66,56100.0
2007-02-15 14:00:00,20.66,20.66,20.61,20.61,18600.0,20.66,20.66,20.61,20.61,18600.0
2007-02-15 14:05:00,20.61,20.62,20.61,20.61,8700.0,20.61,20.62,20.61,20.61,8700.0
2007-02-15 14:10:00,20.62,20.65,20.62,20.64,25700.0,20.62,20.65,20.62,20.64,25700.0
2007-02-15 14:15:00,20.65,20.65,20.64,20.64,23900.0,20.65,20.65,20.64,20.64,23900.0
2007-02-15 14:20:00,20.64,20.65,20.64,20.64,18700.0,20.64,20.65,20.64,20.64,18700.0
2007-02-15 14:25:00,20.64,20.65,20.62,20.63,68100.0,20.64,20.65,20.62,20.63,68100.0
2007-02-15 14:30:00,20.64,20.65,20.63,20.64,57800.0,20.64,20.65,20.63,20.64,57800.0
2007-02-15 14:35:00,20.64,20.64,20.63,20.63,7500.0,20.64,20.64,20.63,20.63,7500.0
2007-02-15 14:40:00,20.63,20.65,20.63,20.65,24100.0,20.63,20.65,20.63,20.65,24100.0
2007-02-15 14:45:00,20.65,20.65,20.64,20.65,40800.0,20.65,20.65,20.64,20.65,40800.0
2007-02-15 14:50:00,20.65,20.65,20.64,20.64,8400.0,20.65,20.65,20.64,20.64,8400.0
2007-02-15 14:55:00,20.65,20.7,20.64,20.69,65600.0,20.65,20.7,20.64,20.69,65600.0
2007-02-15 15:00:00,20.69,20.69,20.68,20.68,47700.0,20.69,20.69,20.68,20.68,47700.0
2007-02-15 15:05:00,20.69,20.69,20.68,20.68,22000.0,20.69,20.69,20.68,20.68,22000.0
2007-02-15 15:10:00,20.68,20.69,20.68,20.69,57400.0,20.68,20.69,20.68,20.69,57400.0
2007-02-15 15:15:00,20.69,20.7,20.68,20.69,95000.0,20.69,20.7,20.68,20.69,95000.0
2007-02-15 15:20:00,20.69,20.69,20.65,20.66,44000.0,20.69,20.69,20.65,20.66,44000.0
2007-02-15 15:25:00,20.66,20.7,20.65,20.7,51200.0,20.66,20.7,20.65,20.7,51200.0
2007-02-15 15:30:00,20.7,20.72,20.68,20.72,34600.0,20.7,20.72,20.68,20.72,34600.0
2007-02-15 15:35:00,20.71,20.75,20.71,20.74,41000.0,20.71,20.75,20.71,20.74,41000.0
2007-02-15 15:40:00,20.74,20.75,20.73,20.74,72900.0,20.74,20.75,20.73,20.74,72900.0
2007-02-15 15:45:00,20.74,20.74,20.7,20.71,147400.0,20.74,20.74,20.7,20.71,147400.0
2007-02-15 15:50:00,20.71,20.74,20.7,20.73,48700.0,20.71,20.74,20.7,20.73,48700.0
2007-02-15 15:55:00,20.74,20.75,20.73,20.75,74100.0,20.74,20.75,20.73,20.75,74100.0
2007-02-16 09:30:00,20.6,20.65,20.6,20.64,489300.0,20.6,20.65,20.6,20.64,489300.0
2007-02-16 09:35:00,20.65,20.7,20.65,20.68,35300.0,20.65,20.7,20.65,20.68,35300.0
2007-02-16 09:40:00,20.67,20.67,20.63,20.63,29700.0,20.67,20.67,20.63,20.63,29700.0
2007-02-16 09:45:00,20.63,20.64,20.59,20.59,22400.0,20.63,20.64,20.59,20.59,22400.0
2007-02-16 09:50:00,20.63,20.64,20.6,20.62,44300.0,20.63,20.64,20.6,20.62,44300.0
2007-02-16 09:55:00,20.63,20.65,20.6,20.61,42100.0,20.63,20.65,20.6,20.61,42100.0
2007-02-16 10:00:00,20.61,20.63,20.6,20.62,32300.0,20.61,20.63,20.6,20.62,32300.0
2007-02-16 10:05:00,20.62,20.72,20.61,20.7,49600.0,20.62,20.72,20.61,20.7,49600.0
2007-02-16 10:10:00,20.71,20.72,20.7,20.72,27400.0,20.71,20.72,20.7,20.72,27400.0
2007-02-16 10:15:00,20.72,20.72,20.7,20.71,15000.0,20.72,20.72,20.7,20.71,15000.0
2007-02-16 10:20:00,20.7,20.72,20.7,20.7,19600.0,20.7,20.72,20.7,20.7,19600.0
2007-02-16 10:25:00,20.7,20.71,20.67,20.68,20100.0,20.7,20.71,20.67,20.68,20100.0
2007-02-16 10:30:00,20.68,20.68,20.64,20.64,34800.0,20.68,20.68,20.64,20.64,34800.0
2007-02-16 10:35:00,20.63,20.65,20.63,20.64,25700.0,20.63,20.65,20.63,20.64,25700.0
2007-02-16 10:40:00,20.64,20.65,20.62,20.62,33400.0,20.64,20.65,20.62,20.62,33400.0
2007-02-16 10:45:00,20.62,20.65,20.62,20.63,36500.0,20.62,20.65,20.62,20.63,36500.0
2007-02-16 10:50:00,20.63,20.64,20.62,20.63,19200.0,20.63,20.64,20.62,20.63,19200.0
2007-02-16 10:55:00,20.62,20.64,20.62,20.63,17500.0,20.62,20.64,20.62,20.63,17500.0
2007-02-16 11:00:00,20.64,20.65,20.63,20.64,41400.0,20.64,20.65,20.63,20.64,41400.0
2007-02-16 11:05:00,20.64,20.65,20.62,20.62,89800.0,20.64,20.65,20.62,20.62,89800.0
2007-02-16 11:10:00,20.63,20.63,20.62,20.62,10400.0,20.63,20.63,20.62,20.62,10400.0
2007-02-16 11:15:00,20.62,20.63,20.62,20.62,37400.0,20.62,20.63,20.62,20.62,37400.0
2007-02-16 11:20:00,20.62,20.63,20.62,20.62,14200.0,20.62,20.63,20.62,20.62,14200.0
2007-02-16 11:25:00,20.63,20.63,20.62,20.62,33100.0,20.63,20.63,20.62,20.62,33100.0
2007-02-16 11:30:00,20.61,20.62,20.61,20.62,18000.0,20.61,20.62,20.61,20.62,18000.0
2007-02-16 11:35:00,20.63,20.63,20.62,20.62,18300.0,20.63,20.63,20.62,20.62,18300.0
2007-02-16 11:40:00,20.62,20.63,20.62,20.62,8400.0,20.62,20.63,20.62,20.62,8400.0
2007-02-16 11:45:00,20.62,20.64,20.62,20.63,18000.0,20.62,20.64,20.62,20.63,18000.0
2007-02-16 11:50:00,20.63,20.64,20.63,20.64,13000.0,20.63,20.64,20.63,20.64,13000.0
2007-02-16 11:55:00,20.63,20.64,20.63,20.63,9600.0,20.63,20.64,20.63,20.63,9600.0
2007-02-16 12:00:00,20.63,20.64,20.62,20.62,29900.0,20.63,20.64,20.62,20.62,29900.0
2007-02-16 12:05:00,20.62,20.63,20.62,20.62,70000.0,20.62,20.63,20.62,20.62,70000.0
2007-02-16 12:10:00,20.62,20.63,20.62,20.62,13600.0,20.62,20.63,20.62,20.62,13600.0
2007-02-16 12:15:00,20.62,20.63,20.62,20.62,14200.0,20.62,20.63,20.62,20.62,14200.0
2007-02-16 12:20:00,20.62,20.63,20.62,20.62,10800.0,20.62,20.63,20.62,20.62,10800.0
2007-02-16 12:25:00,20.62,20.63,20.62,20.62,12700.0,20.62,20.63,20.62,20.62,12700.0
2007-02-16 12:30:00,20.62,20.63,20.62,20.62,20500.0,20.62,20.63,20.62,20.62,20500.0
2007-02-16 12:35:00,20.62,20.63,20.62,20.62,25100.0,20.62,20.63,20.62,20.62,25100.0
2007-02-16 12:40:00,20.62,20.63,20.61,20.63,25500.0,20.62,20.63,20.61,20.63,25500.0
2007-02-16 12:45:00,20.62,20.63,20.62,20.62,4700.0,20.62,20.63,20.62,20.62,4700.0
2007-02-16 12:50:00,20.62,20.63,20.62,20.62,31900.0,20.62,20.63,20.62,20.62,31900.0
2007-02-16 12:55:00,20.62,20.63,20.62,20.62,22800.0,20.62,20.63,20.62,20.62,22800.0
2007-02-16 13:00:00,20.62,20.63,20.61,20.63,30500.0,20.62,20.63,20.61,20.63,30500.0
2007-02-16 13:05:00,20.62,20.63,20.62,20.62,14500.0,20.62,20.63,20.62,20.62,14500.0
2007-02-16 13:10:00,20.62,20.63,20.62,20.62,8800.0,20.62,20.63,20.62,20.62,8800.0
2007-02-16 13:15:00,20.62,20.63,20.62,20.62,6100.0,20.62,20.63,20.62,20.62,6100.0
2007-02-16 13:20:00,20.63,20.63,20.62,20.62,10200.0,20.63,20.63,20.62,20.62,10200.0
2007-02-16 13:25:00,20.62,20.63,20.62,20.62,12900.0,20.62,20.63,20.62,20.62,12900.0
2007-02-16 13:30:00,20.62,20.63,20.62,20.62,22300.0,20.62,20.63,20.62,20.62,22300.0
2007-02-16 13:35:00,20.62,20.63,20.62,20.62,25400.0,20.62,20.63,20.62,20.62,25400.0
2007-02-16 13:40:00,20.62,20.63,20.62,20.62,13900.0,20.62,20.63,20.62,20.62,13900.0
2007-02-16 13:45:00,20.62,20.67,20.62,20.67,38800.0,20.62,20.67,20.62,20.67,38800.0
2007-02-16 13:50:00,20.67,20.72,20.67,20.7,26500.0,20.67,20.72,20.67,20.7,26500.0
2007-02-16 13:55:00,20.7,20.7,20.65,20.65,64300.0,20.7,20.7,20.65,20.65,64300.0
2007-02-16 14:00:00,20.65,20.66,20.65,20.65,6200.0,20.65,20.66,20.65,20.65,6200.0
2007-02-16 14:05:00,20.65,20.69,20.65,20.68,18100.0,20.65,20.69,20.65,20.68,18100.0
2007-02-16 14:10:00,20.68,20.69,20.67,20.67,23400.0,20.68,20.69,20.67,20.67,23400.0
2007-02-16 14:15:00,20.67,20.68,20.67,20.68,9400.0,20.67,20.68,20.67,20.68,9400.0
2007-02-16 14:20:00,20.67,20.68,20.63,20.63,59300.0,20.67,20.68,20.63,20.63,59300.0
2007-02-16 14:25:00,20.64,20.64,20.61,20.61,63700.0,20.64,20.64,20.61,20.61,63700.0
2007-02-16 14:30:00,20.61,20.65,20.61,20.65,14300.0,20.61,20.65,20.61,20.65,14300.0
2007-02-16 14:35:00,20.64,20.67,20.64,20.67,20700.0,20.64,20.67,20.64,20.67,20700.0
2007-02-16 14:40:00,20.67,20.69,20.67,20.68,12800.0,20.67,20.69,20.67,20.68,12800.0
2007-02-16 14:45:00,20.68,20.7,20.68,20.7,77500.0,20.68,20.7,20.68,20.7,77500.0
2007-02-16 14:50:00,20.7,20.74,20.7,20.73,26200.0,20.7,20.74,20.7,20.73,26200.0
2007-02-16 14:55:00,20.73,20.74,20.73,20.73,14300.0,20.73,20.74,20.73,20.73,14300.0
2007-02-16 15:00:00,20.73,20.74,20.71,20.71,44800.0,20.73,20.74,20.71,20.71,44800.0
2007-02-16 15:05:00,20.71,20.71,20.67,20.68,32700.0,20.71,20.71,20.67,20.68,32700.0
2007-02-16 15:10:00,20.68,20.7,20.68,20.69,24400.0,20.68,20.7,20.68,20.69,24400.0
2007-02-16 15:15:00,20.69,20.7,20.69,20.69,33100.0,20.69,20.7,20.69,20.69,33100.0
2007-02-16 15:20:00,20.69,20.7,20.69,20.7,21100.0,20.69,20.7,20.69,20.7,21100.0
2007-02-16 15:25:00,20.7,20.71,20.69,20.7,20700.0,20.7,20.71,20.69,20.7,20700.0
2007-02-16 15:30:00,20.7,20.71,20.69,20.69,27500.0,20.7,20.71,20.69,20.69,27500.0
2007-02-16 15:35:00,20.7,20.7,20.69,20.69,43600.0,20.7,20.7,20.69,20.69,43600.0
2007-02-16 15:40:00,20.69,20.7,20.68,20.69,46700.0,20.69,20.7,20.68,20.69,46700.0
2007-02-16 15:45:00,20.69,20.7,20.68,20.68,64000.0,20.69,20.7,20.68,20.68,64000.0
2007-02-16 15:50:00,20.68,20.69,20.65,20.65,129900.0,20.68,20.69,20.65,20.65,129900.0
2007-02-16 15:55:00,20.65,20.66,20.62,20.62,142300.0,20.65,20.66,20.62,20.62,142300.0
2007-02-20 09:30:00,20.41,20.53,20.4,20.4,164400.0,20.41,20.53,20.4,20.4,164400.0
2007-02-20 09:35:00,20.41,20.42,20.37,20.37,28500.0,20.41,20.42,20.37,20.37,28500.0
2007-02-20 09:40:00,20.36,20.44,20.34,20.41,49700.0,20.36,20.44,20.34,20.41,49700.0
2007-02-20 09:45:00,20.43,20.49,20.41,20.48,11400.0,20.43,20.49,20.41,20.48,11400.0
2007-02-20 09:50:00,20.47,20.48,20.43,20.45,27600.0,20.47,20.48,20.43,20.45,27600.0
2007-02-20 09:55:00,20.45,20.5,20.45,20.49,10700.0,20.45,20.5,20.45,20.49,10700.0
2007-02-20 10:00:00,20.49,20.5,20.45,20.47,40900.0,20.49,20.5,20.45,20.47,40900.0
2007-02-20 10:05:00,20.48,20.49,20.47,20.49,33100.0,20.48,20.49,20.47,20.49,33100.0
2007-02-20 10:10:00,20.49,20.57,20.48,20.57,18700.0,20.49,20.57,20.48,20.57,18700.0
2007-02-20 10:15:00,20.57,20.59,20.55,20.55,35800.0,20.57,20.59,20.55,20.55,35800.0
2007-02-20 10:20:00,20.55,20.56,20.54,20.55,19000.0,20.55,20.56,20.54,20.55,19000.0
2007-02-20 10:25:00,20.54,20.56,20.5,20.56,54900.0,20.54,20.56,20.5,20.56,54900.0
2007-02-20 10:30:00,20.55,20.56,20.51,20.52,28100.0,20.55,20.56,20.51,20.52,28100.0
2007-02-20 10:35:00,20.52,20.56,20.5,20.51,37200.0,20.52,20.56,20.5,20.51,37200.0
2007-02-20 10:40:00,20.5,20.51,20.47,20.51,25600.0,20.5,20.51,20.47,20.51,25600.0
2007-02-20 10:45:00,20.52,20.59,20.52,20.58,27900.0,20.52,20.59,20.52,20.58,27900.0
2007-02-20 10:50:00,20.58,20.58,20.55,20.55,19800.0,20.58,20.58,20.55,20.55,19800.0
2007-02-20 10:55:00,20.55,20.56,20.55,20.55,30900.0,20.55,20.56,20.55,20.55,30900.0
2007-02-20 11:00:00,20.55,20.56,20.55,20.55,12600.0,20.55,20.56,20.55,20.55,12600.0
2007-02-20 11:05:00,20.55,20.56,20.55,20.56,7200.0,20.55,20.56,20.55,20.56,7200.0
2007-02-20 11:10:00,20.55,20.58,20.55,20.58,33300.0,20.55,20.58,20.55,20.58,33300.0
2007-02-20 11:15:00,20.58,20.65,20.58,20.65,70400.0,20.58,20.65,20.58,20.65,70400.0
2007-02-20 11:20:00,20.65,20.71,20.65,20.71,50700.0,20.65,20.71,20.65,20.71,50700.0
2007-02-20 11:25:00,20.71,20.74,20.66,20.66,80100.0,20.71,20.74,20.66,20.66,80100.0
2007-02-20 11:30:00,20.67,20.7,20.66,20.69,100100.0,20.67,20.7,20.66,20.69,100100.0
2007-02-20 11:35:00,20.69,20.7,20.69,20.69,31200.0,20.69,20.7,20.69,20.69,31200.0
2007-02-20 11:40:00,20.7,20.7,20.67,20.68,31900.0,20.7,20.7,20.67,20.68,31900.0
2007-02-20 11:45:00,20.68,20.73,20.68,20.7,48500.0,20.68,20.73,20.68,20.7,48500.0
2007-02-20 11:50:00,20.7,20.72,20.68,20.72,37100.0,20.7,20.72,20.68,20.72,37100.0
2007-02-20 11:55:00,20.72,20.74,20.71,20.73,45600.0,20.72,20.74,20.71,20.73,45600.0
2007-02-20 12:00:00,20.73,20.75,20.72,20.75,16000.0,20.73,20.75,20.72,20.75,16000.0
2007-02-20 12:05:00,20.74,20.75,20.74,20.74,3000.0,20.74,20.75,20.74,20.74,3000.0
2007-02-20 12:10:00,20.74,20.78,20.74,20.78,53600.0,20.74,20.78,20.74,20.78,53600.0
2007-02-20 12:15:00,20.77,20.79,20.77,20.79,20500.0,20.77,20.79,20.77,20.79,20500.0
2007-02-20 12:20:00,20.78,20.8,20.78,20.79,45300.0,20.78,20.8,20.78,20.79,45300.0
2007-02-20 12:25:00,20.79,20.83,20.79,20.81,83500.0,20.79,20.83,20.79,20.81,83500.0
2007-02-20 12:30:00,20.81,20.82,20.8,20.82,15800.0,20.81,20.82,20.8,20.82,15800.0
2007-02-20 12:35:00,20.82,20.83,20.82,20.83,32700.0,20.82,20.83,20.82,20.83,32700.0
2007-02-20 12:40:00,20.83,20.85,20.82,20.85,61000.0,20.83,20.85,20.82,20.85,61000.0
2007-02-20 12:45:00,20.85,20.85,20.84,20.84,14000.0,20.85,20.85,20.84,20.84,14000.0
2007-02-20 12:50:00,20.85,20.9,20.84,20.89,118200.0,20.85,20.9,20.84,20.89,118200.0
2007-02-20 12:55:00,20.89,20.9,20.88,20.88,111900.0,20.89,20.9,20.88,20.88,111900.0
2007-02-20 13:00:00,20.89,20.89,20.86,20.86,24200.0,20.89,20.89,20.86,20.86,24200.0
2007-02-20 13:05:00,20.86,20.9,20.86,20.89,39300.0,20.86,20.9,20.86,20.89,39300.0
2007-02-20 13:10:00,20.9,20.9,20.87,20.88,36000.0,20.9,20.9,20.87,20.88,36000.0
2007-02-20 13:15:00,20.88,20.88,20.85,20.85,26700.0,20.88,20.88,20.85,20.85,26700.0
2007-02-20 13:20:00,20.85,20.85,20.84,20.85,13800.0,20.85,20.85,20.84,20.85,13800.0
2007-02-20 13:25:00,20.85,20.86,20.78,20.78,37800.0,20.85,20.86,20.78,20.78,37800.0
2007-02-20 13:30:00,20.78,20.78,20.75,20.76,18500.0,20.78,20.78,20.75,20.76,18500.0
2007-02-20 13:35:00,20.75,20.77,20.75,20.76,9300.0,20.75,20.77,20.75,20.76,9300.0
2007-02-20 13:40:00,20.76,20.77,20.76,20.76,3700.0,20.76,20.77,20.76,20.76,3700.0
2007-02-20 13:45:00,20.77,20.77,20.76,20.77,11500.0,20.77,20.77,20.76,20.77,11500.0
2007-02-20 13:50:00,20.77,20.8,20.76,20.8,25000.0,20.77,20.8,20.76,20.8,25000.0
2007-02-20 13:55:00,20.8,20.83,20.8,20.82,84400.0,20.8,20.83,20.8,20.82,84400.0
2007-02-20 14:00:00,20.82,20.82,20.81,20.82,19100.0,20.82,20.82,20.81,20.82,19100.0
2007-02-20 14:05:00,20.81,20.86,20.81,20.85,32300.0,20.81,20.86,20.81,20.85,32300.0
2007-02-20 14:10:00,20.86,20.89,20.86,20.87,39800.0,20.86,20.89,20.86,20.87,39800.0
2007-02-20 14:15:00,20.86,20.88,20.85,20.88,56200.0,20.86,20.88,20.85,20.88,56200.0
2007-02-20 14:20:00,20.88,20.89,20.87,20.88,107200.0,20.88,20.89,20.87,20.88,107200.0
2007-02-20 14:25:00,20.88,20.89,20.87,20.87,32500.0,20.88,20.89,20.87,20.87,32500.0
2007-02-20 14:30:00,20.86,20.87,20.85,20.87,36900.0,20.86,20.87,20.85,20.87,36900.0
2007-02-20 14:35:00,20.87,20.89,20.86,20.89,38600.0,20.87,20.89,20.86,20.89,38600.0
2007-02-20 14:40:00,20.9,20.92,20.89,20.9,31200.0,20.9,20.92,20.89,20.9,31200.0
2007-02-20 14:45:00,20.9,20.93,20.9,20.93,88500.0,20.9,20.93,20.9,20.93,88500.0
2007-02-20 14:50:00,20.92,20.94,20.92,20.94,39500.0,20.92,20.94,20.92,20.94,39500.0
2007-02-20 14:55:00,20.95,20.95,20.93,20.94,74200.0,20.95,20.95,20.93,20.94,74200.0
2007-02-20 15:00:00,20.94,20.96,20.93,20.95,43000.0,20.94,20.96,20.93,20.95,43000.0
2007-02-20 15:05:00,20.95,20.97,20.95,20.97,83700.0,20.95,20.97,20.95,20.97,83700.0
2007-02-20 15:10:00,20.96,20.97,20.93,20.94,82100.0,20.96,20.97,20.93,20.94,82100.0
2007-02-20 15:15:00,20.94,20.97,20.93,20.97,44000.0,20.94,20.97,20.93,20.97,44000.0
2007-02-20 15:20:00,20.97,20.98,20.96,20.97,31000.0,20.97,20.98,20.96,20.97,31000.0
2007-02-20 15:25:00,20.98,20.99,20.97,20.99,46100.0,20.98,20.99,20.97,20.99,46100.0
2007-02-20 15:30:00,20.99,20.99,20.97,20.98,139300.0,20.99,20.99,20.97,20.98,139300.0
2007-02-20 15:35:00,20.99,21.0,20.97,20.97,100200.0,20.99,21.0,20.97,20.97,100200.0
2007-02-20 15:40:00,20.97,20.98,20.97,20.98,50600.0,20.97,20.98,20.97,20.98,50600.0
2007-02-20 15:45:00,20.98,20.98,20.92,20.93,159600.0,20.98,20.98,20.92,20.93,159600.0
2007-02-20 15:50:00,20.94,20.96,20.93,20.96,66000.0,20.94,20.96,20.93,20.96,66000.0
2007-02-20 15:55:00,20.95,20.98,20.91,20.95,216700.0,20.95,20.98,20.91,20.95,216700.0
2007-02-21 09:30:00,20.88,20.95,20.88,20.94,55700.0,20.88,20.95,20.88,20.94,55700.0
2007-02-21 09:35:00,20.94,21.0,20.91,21.0,27400.0,20.94,21.0,20.91,21.0,27400.0
2007-02-21 09:40:00,20.99,21.0,20.98,20.98,16700.0,20.99,21.0,20.98,20.98,16700.0
2007-02-21 09:45:00,20.98,20.99,20.97,20.98,14700.0,20.98,20.99,20.97,20.98,14700.0
2007-02-21 09:50:00,20.98,20.98,20.97,20.97,25500.0,20.98,20.98,20.97,20.97,25500.0
2007-02-21 09:55:00,20.97,20.98,20.97,20.97,9800.0,20.97,20.98,20.97,20.97,9800.0
2007-02-21 10:00:00,20.97,21.0,20.97,20.99,20100.0,20.97,21.0,20.97,20.99,20100.0
2007-02-21 10:05:00,21.0,21.0,20.99,20.99,11800.0,21.0,21.0,20.99,20.99,11800.0
2007-02-21 10:10:00,20.99,21.0,20.99,21.0,21500.0,20.99,21.0,20.99,21.0,21500.0
2007-02-21 10:15:00,20.99,21.0,20.99,21.0,16900.0,20.99,21.0,20.99,21.0,16900.0
2007-02-21 10:20:00,20.99,21.0,20.99,20.99,30100.0,20.99,21.0,20.99,20.99,30100.0
2007-02-21 10:25:00,20.99,21.05,20.99,21.03,288300.0,20.99,21.05,20.99,21.03,288300.0
2007-02-21 10:30:00,21.03,21.03,20.99,21.01,83100.0,21.03,21.03,20.99,21.01,83100.0
2007-02-21 10:35:00,21.01,21.04,21.0,21.0,31000.0,21.01,21.04,21.0,21.0,31000.0
2007-02-21 10:40:00,21.0,21.02,20.98,21.02,37700.0,21.0,21.02,20.98,21.02,37700.0
2007-02-21 10:45:00,21.01,21.02,21.0,21.01,20200.0,21.01,21.02,21.0,21.01,20200.0
2007-02-21 10:50:00,21.0,21.04,21.0,21.04,31300.0,21.0,21.04,21.0,21.04,31300.0
2007-02-21 10:55:00,21.04,21.11,21.03,21.09,70000.0,21.04,21.11,21.03,21.09,70000.0
2007-02-21 11:00:00,21.09,21.14,21.09,21.13,47300.0,21.09,21.14,21.09,21.13,47300.0
2007-02-21 11:05:00,21.14,21.15,21.1,21.12,59700.0,21.14,21.15,21.1,21.12,59700.0
2007-02-21 11:10:00,21.11,21.18,21.11,21.15,101000.0,21.11,21.18,21.11,21.15,101000.0
2007-02-21 11:15:00,21.14,21.14,21.1,21.13,23200.0,21.14,21.14,21.1,21.13,23200.0
2007-02-21 11:20:00,21.12,21.13,21.11,21.11,32300.0,21.12,21.13,21.11,21.11,32300.0
2007-02-21 11:25:00,21.11,21.15,21.11,21.15,32200.0,21.11,21.15,21.11,21.15,32200.0
2007-02-21 11:30:00,21.14,21.18,21.14,21.17,31000.0,21.14,21.18,21.14,21.17,31000.0
2007-02-21 11:35:00,21.18,21.18,21.15,21.15,37700.0,21.18,21.18,21.15,21.15,37700.0
2007-02-21 11:40:00,21.16,21.16,21.15,21.15,25600.0,21.16,21.16,21.15,21.15,25600.0
2007-02-21 11:45:00,21.16,21.17,21.15,21.16,27700.0,21.16,21.17,21.15,21.16,27700.0
2007-02-21 11:50:00,21.16,21.17,21.12,21.12,31300.0,21.16,21.17,21.12,21.12,31300.0
2007-02-21 11:55:00,21.12,21.13,21.11,21.12,10300.0,21.12,21.13,21.11,21.12,10300.0
2007-02-21 12:00:00,21.11,21.12,21.1,21.11,41300.0,21.11,21.12,21.1,21.11,41300.0
2007-02-21 12:05:00,21.11,21.12,21.11,21.11,15600.0,21.11,21.12,21.11,21.11,15600.0
2007-02-21 12:10:00,21.11,21.11,21.06,21.06,23300.0,21.11,21.11,21.06,21.06,23300.0
2007-02-21 12:15:00,21.07,21.07,21.06,21.06,13100.0,21.07,21.07,21.06,21.06,13100.0
2007-02-21 12:20:00,21.07,21.07,21.05,21.05,44300.0,21.07,21.07,21.05,21.05,44300.0
2007-02-21 12:25:00,21.05,21.09,21.05,21.09,32200.0,21.05,21.09,21.05,21.09,32200.0
2007-02-21 12:30:00,21.09,21.09,21.06,21.08,23900.0,21.09,21.09,21.06,21.08,23900.0
2007-02-21 12:35:00,21.07,21.08,21.07,21.08,18400.0,21.07,21.08,21.07,21.08,18400.0
2007-02-21 12:40:00,21.08,21.08,21.07,21.08,12800.0,21.08,21.08,21.07,21.08,12800.0
2007-02-21 12:45:00,21.07,21.08,21.07,21.07,9100.0,21.07,21.08,21.07,21.07,9100.0
2007-02-21 12:50:00,21.08,21.11,21.07,21.1,53000.0,21.08,21.11,21.07,21.1,53000.0
2007-02-21 12:55:00,21.1,21.11,21.09,21.09,9100.0,21.1,21.11,21.09,21.09,9100.0
2007-02-21 13:00:00,21.09,21.1,21.09,21.09,7700.0,21.09,21.1,21.09,21.09,7700.0
2007-02-21 13:05:00,21.1,21.11,21.09,21.11,40400.0,21.1,21.11,21.09,21.11,40400.0
2007-02-21 13:10:00,21.1,21.15,21.1,21.15,58600.0,21.1,21.15,21.1,21.15,58600.0
2007-02-21 13:15:00,21.15,21.2,21.15,21.19,79200.0,21.15,21.2,21.15,21.19,79200.0
2007-02-21 13:20:00,21.19,21.2,21.18,21.2,58500.0,21.19,21.2,21.18,21.2,58500.0
2007-02-21 13:25:00,21.2,21.23,21.19,21.22,33600.0,21.2,21.23,21.19,21.22,33600.0
2007-02-21 13:30:00,21.22,21.23,21.22,21.22,55100.0,21.22,21.23,21.22,21.22,55100.0
2007-02-21 13:35:00,21.21,21.22,21.21,21.22,25400.0,21.21,21.22,21.21,21.22,25400.0
2007-02-21 13:40:00,21.21,21.22,21.21,21.21,44000.0,21.21,21.22,21.21,21.21,44000.0
2007-02-21 13:45:00,21.22,21.22,21.2,21.2,65300.0,21.22,21.22,21.2,21.2,65300.0
2007-02-21 13:50:00,21.2,21.21,21.2,21.2,34200.0,21.2,21.21,21.2,21.2,34200.0
2007-02-21 13:55:00,21.2,21.21,21.17,21.17,43900.0,21.2,21.21,21.17,21.17,43900.0
2007-02-21 14:00:00,21.16,21.19,21.14,21.19,55900.0,21.16,21.19,21.14,21.19,55900.0
2007-02-21 14:05:00,21.18,21.2,21.18,21.18,61000.0,21.18,21.2,21.18,21.18,61000.0
2007-02-21 14:10:00,21.19,21.2,21.18,21.2,18900.0,21.19,21.2,21.18,21.2,18900.0
2007-02-21 14:15:00,21.2,21.2,21.19,21.19,29800.0,21.2,21.2,21.19,21.19,29800.0
2007-02-21 14:20:00,21.19,21.2,21.19,21.19,24700.0,21.19,21.2,21.19,21.19,24700.0
2007-02-21 14:25:00,21.19,21.2,21.19,21.19,28100.0,21.19,21.2,21.19,21.19,28100.0
2007-02-21 14:30:00,21.2,21.2,21.19,21.2,16200.0,21.2,21.2,21.19,21.2,16200.0
2007-02-21 14:35:00,21.19,21.2,21.18,21.18,34200.0,21.19,21.2,21.18,21.18,34200.0
2007-02-21 14:40:00,21.18,21.18,21.17,21.17,45500.0,21.18,21.18,21.17,21.17,45500.0
2007-02-21 14:45:00,21.17,21.18,21.15,21.15,25900.0,21.17,21.18,21.15,21.15,25900.0
2007-02-21 14:50:00,21.15,21.16,21.15,21.16,18100.0,21.15,21.16,21.15,21.16,18100.0
2007-02-21 14:55:00,21.16,21.16,21.15,21.15,38600.0,21.16,21.16,21.15,21.15,38600.0
2007-02-21 15:00:00,21.15,21.16,21.15,21.15,53100.0,21.15,21.16,21.15,21.15,53100.0
2007-02-21 15:05:00,21.15,21.16,21.14,21.14,52300.0,21.15,21.16,21.14,21.14,52300.0
2007-02-21 15:10:00,21.14,21.14,21.08,21.09,106300.0,21.14,21.14,21.08,21.09,106300.0
2007-02-21 15:15:00,21.09,21.1,21.09,21.1,38400.0,21.09,21.1,21.09,21.1,38400.0
2007-02-21 15:20:00,21.1,21.1,21.09,21.1,36600.0,21.1,21.1,21.09,21.1,36600.0
2007-02-21 15:25:00,21.1,21.12,21.09,21.11,75700.0,21.1,21.12,21.09,21.11,75700.0
2007-02-21 15:30:00,21.12,21.15,21.11,21.15,88600.0,21.12,21.15,21.11,21.15,88600.0
2007-02-21 15:35:00,21.15,21.17,21.11,21.13,117100.0,21.15,21.17,21.11,21.13,117100.0
2007-02-21 15:40:00,21.12,21.13,21.12,21.13,43800.0,21.12,21.13,21.12,21.13,43800.0
2007-02-21 15:45:00,21.13,21.2,21.13,21.19,122400.0,21.13,21.2,21.13,21.19,122400.0
2007-02-21 15:50:00,21.19,21.2,21.11,21.11,172400.0,21.19,21.2,21.11,21.11,172400.0
2007-02-21 15:55:00,21.11,21.17,21.1,21.17,137400.0,21.11,21.17,21.1,21.17,137400.0
2007-02-22 09:30:00,21.11,21.15,21.1,21.13,107100.0,21.11,21.15,21.1,21.13,107100.0
2007-02-22 09:35:00,21.13,21.14,21.11,21.14,26800.0,21.13,21.14,21.11,21.14,26800.0
2007-02-22 09:40:00,21.15,21.15,21.12,21.15,15300.0,21.15,21.15,21.12,21.15,15300.0
2007-02-22 09:45:00,21.15,21.2,21.15,21.19,17800.0,21.15,21.2,21.15,21.19,17800.0
2007-02-22 09:50:00,21.19,21.2,21.17,21.19,57800.0,21.19,21.2,21.17,21.19,57800.0
2007-02-22 09:55:00,21.19,21.2,21.17,21.17,83800.0,21.19,21.2,21.17,21.17,83800.0
2007-02-22 10:00:00,21.17,21.18,21.17,21.17,14300.0,21.17,21.18,21.17,21.17,14300.0
2007-02-22 10:05:00,21.17,21.19,21.17,21.18,55000.0,21.17,21.19,21.17,21.18,55000.0
2007-02-22 10:10:00,21.17,21.19,21.15,21.18,69900.0,21.17,21.19,21.15,21.18,69900.0
2007-02-22 10:15:00,21.18,21.18,21.14,21.15,50200.0,21.18,21.18,21.14,21.15,50200.0
2007-02-22 10:20:00,21.14,21.16,21.14,21.16,16800.0,21.14,21.16,21.14,21.16,16800.0
2007-02-22 10:25:00,21.15,21.16,21.15,21.15,13300.0,21.15,21.16,21.15,21.15,13300.0
2007-02-22 10:30:00,21.15,21.16,21.15,21.16,31900.0,21.15,21.16,21.15,21.16,31900.0
2007-02-22 10:35:00,21.15,21.18,21.15,21.17,44300.0,21.15,21.18,21.15,21.17,44300.0
2007-02-22 10:40:00,21.16,21.18,21.08,21.13,116400.0,21.16,21.18,21.08,21.13,116400.0
2007-02-22 10:45:00,21.13,21.14,21.09,21.09,55000.0,21.13,21.14,21.09,21.09,55000.0
2007-02-22 10:50:00,21.09,21.1,21.06,21.09,76900.0,21.09,21.1,21.06,21.09,76900.0
2007-02-22 10:55:00,21.1,21.12,21.09,21.11,30000.0,21.1,21.12,21.09,21.11,30000.0
2007-02-22 11:00:00,21.1,21.15,21.1,21.15,53200.0,21.1,21.15,21.1,21.15,53200.0
2007-02-22 11:05:00,21.15,21.16,21.14,21.14,29300.0,21.15,21.16,21.14,21.14,29300.0
2007-02-22 11:10:00,21.15,21.16,21.14,21.15,28300.0,21.15,21.16,21.14,21.15,28300.0
2007-02-22 11:15:00,21.15,21.16,21.13,21.14,64700.0,21.15,21.16,21.13,21.14,64700.0
2007-02-22 11:20:00,21.12,21.14,21.1,21.13,69800.0,21.12,21.14,21.1,21.13,69800.0
2007-02-22 11:25:00,21.13,21.14,21.1,21.13,27100.0,21.13,21.14,21.1,21.13,27100.0
2007-02-22 11:30:00,21.13,21.14,21.12,21.12,28500.0,21.13,21.14,21.12,21.12,28500.0
2007-02-22 11:35:00,21.12,21.15,21.12,21.15,14200.0,21.12,21.15,21.12,21.15,14200.0
2007-02-22 11:40:00,21.15,21.17,21.15,21.15,40200.0,21.15,21.17,21.15,21.15,40200.0
2007-02-22 11:45:00,21.15,21.16,21.12,21.13,22600.0,21.15,21.16,21.12,21.13,22600.0
2007-02-22 11:50:00,21.13,21.17,21.13,21.16,10800.0,21.13,21.17,21.13,21.16,10800.0
2007-02-22 11:55:00,21.17,21.18,21.16,21.17,17200.0,21.17,21.18,21.16,21.17,17200.0
2007-02-22 12:00:00,21.16,21.17,21.16,21.17,12800.0,21.16,21.17,21.16,21.17,12800.0
2007-02-22 12:05:00,21.16,21.19,21.16,21.18,20800.0,21.16,21.19,21.16,21.18,20800.0
2007-02-22 12:10:00,21.19,21.19,21.15,21.15,46000.0,21.19,21.19,21.15,21.15,46000.0
2007-02-22 12:15:00,21.16,21.18,21.15,21.15,106500.0,21.16,21.18,21.15,21.15,106500.0
2007-02-22 12:20:00,21.15,21.16,21.14,21.14,19200.0,21.15,21.16,21.14,21.14,19200.0
2007-02-22 12:25:00,21.14,21.15,21.14,21.14,30900.0,21.14,21.15,21.14,21.14,30900.0
2007-02-22 12:30:00,21.14,21.14,21.13,21.13,32400.0,21.14,21.14,21.13,21.13,32400.0
2007-02-22 12:35:00,21.13,21.14,21.12,21.12,26500.0,21.13,21.14,21.12,21.12,26500.0
2007-02-22 12:40:00,21.12,21.13,21.12,21.12,7000.0,21.12,21.13,21.12,21.12,7000.0
2007-02-22 12:45:00,21.12,21.14,21.12,21.14,22700.0,21.12,21.14,21.12,21.14,22700.0
2007-02-22 12:50:00,21.15,21.15,21.14,21.14,10200.0,21.15,21.15,21.14,21.14,10200.0
2007-02-22 12:55:00,21.15,21.15,21.12,21.12,22300.0,21.15,21.15,21.12,21.12,22300.0
2007-02-22 13:00:00,21.12,21.13,21.12,21.12,27400.0,21.12,21.13,21.12,21.12,27400.0
2007-02-22 13:05:00,21.13,21.13,21.12,21.12,5000.0,21.13,21.13,21.12,21.12,5000.0
2007-02-22 13:10:00,21.12,21.13,21.1,21.1,30500.0,21.12,21.13,21.1,21.1,30500.0
2007-02-22 13:15:00,21.11,21.12,21.1,21.12,40100.0,21.11,21.12,21.1,21.12,40100.0
2007-02-22 13:20:00,21.12,21.13,21.12,21.12,21800.0,21.12,21.13,21.12,21.12,21800.0
2007-02-22 13:25:00,21.13,21.14,21.1,21.11,195300.0,21.13,21.14,21.1,21.11,195300.0
2007-02-22 13:30:00,21.11,21.15,21.11,21.15,25800.0,21.11,21.15,21.11,21.15,25800.0
2007-02-22 13:35:00,21.14,21.16,21.13,21.13,61200.0,21.14,21.16,21.13,21.13,61200.0
2007-02-22 13:40:00,21.13,21.14,21.12,21.13,58000.0,21.13,21.14,21.12,21.13,58000.0
2007-02-22 13:45:00,21.13,21.15,21.12,21.14,54600.0,21.13,21.15,21.12,21.14,54600.0
2007-02-22 13:50:00,21.15,21.15,21.13,21.13,35500.0,21.15,21.15,21.13,21.13,35500.0
2007-02-22 13:55:00,21.14,21.15,21.12,21.12,80300.0,21.14,21.15,21.12,21.12,80300.0
2007-02-22 14:00:00,21.12,21.13,21.12,21.12,108800.0,21.12,21.13,21.12,21.12,108800.0
2007-02-22 14:05:00,21.12,21.13,21.12,21.13,5500.0,21.12,21.13,21.12,21.13,5500.0
2007-02-22 14:10:00,21.13,21.14,21.12,21.13,50600.0,21.13,21.14,21.12,21.13,50600.0
2007-02-22 14:15:00,21.13,21.14,21.11,21.12,99400.0,21.13,21.14,21.11,21.12,99400.0
2007-02-22 14:20:00,21.12,21.12,21.11,21.11,5900.0,21.12,21.12,21.11,21.11,5900.0
2007-02-22 14:25:00,21.11,21.12,21.11,21.12,47600.0,21.11,21.12,21.11,21.12,47600.0
2007-02-22 14:30:00,21.12,21.13,21.11,21.12,112800.0,21.12,21.13,21.11,21.12,112800.0
2007-02-22 14:35:00,21.11,21.14,21.1,21.1,214100.0,21.11,21.14,21.1,21.1,214100.0
2007-02-22 14:40:00,21.11,21.11,21.09,21.1,49500.0,21.11,21.11,21.09,21.1,49500.0
2007-02-22 14:45:00,21.09,21.11,21.09,21.11,27600.0,21.09,21.11,21.09,21.11,27600.0
2007-02-22 14:50:00,21.11,21.12,21.1,21.1,59300.0,21.11,21.12,21.1,21.1,59300.0
2007-02-22 14:55:00,21.1,21.11,21.09,21.09,39300.0,21.1,21.11,21.09,21.09,39300.0
2007-02-22 15:00:00,21.1,21.1,21.09,21.1,20700.0,21.1,21.1,21.09,21.1,20700.0
2007-02-22 15:05:00,21.1,21.11,21.09,21.1,125500.0,21.1,21.11,21.09,21.1,125500.0
2007-02-22 15:10:00,21.1,21.11,21.09,21.1,106300.0,21.1,21.11,21.09,21.1,106300.0
2007-02-22 15:15:00,21.1,21.11,21.09,21.1,72500.0,21.1,21.11,21.09,21.1,72500.0
2007-02-22 15:20:00,21.1,21.1,21.08,21.09,72300.0,21.1,21.1,21.08,21.09,72300.0
2007-02-22 15:25:00,21.09,21.11,21.08,21.09,118000.0,21.09,21.11,21.08,21.09,118000.0
2007-02-22 15:30:00,21.09,21.1,21.05,21.07,166000.0,21.09,21.1,21.05,21.07,166000.0
2007-02-22 15:35:00,21.07,21.1,21.05,21.07,173700.0,21.07,21.1,21.05,21.07,173700.0
2007-02-22 15:40:00,21.07,21.07,21.05,21.05,91400.0,21.07,21.07,21.05,21.05,91400.0
2007-02-22 15:45:00,21.05,21.07,21.05,21.06,110500.0,21.05,21.07,21.05,21.06,110500.0
2007-02-22 15:50:00,21.06,21.07,21.04,21.06,155900.0,21.06,21.07,21.04,21.06,155900.0
2007-02-22 15:55:00,21.07,21.09,21.05,21.08,164500.0,21.07,21.09,21.05,21.08,164500.0
2007-02-23 09:30:00,21.13,21.13,21.04,21.04,70300.0,21.13,21.13,21.04,21.04,70300.0
2007-02-23 09:35:00,21.04,21.05,21.0,21.0,31800.0,21.04,21.05,21.0,21.0,31800.0
2007-02-23 09:40:00,21.0,21.01,20.95,20.96,27900.0,21.0,21.01,20.95,20.96,27900.0
2007-02-23 09:45:00,20.96,20.99,20.92,20.99,12300.0,20.96,20.99,20.92,20.99,12300.0
2007-02-23 09:50:00,20.99,21.04,20.98,21.03,18100.0,20.99,21.04,20.98,21.03,18100.0
2007-02-23 09:55:00,21.03,21.04,21.0,21.0,54700.0,21.03,21.04,21.0,21.0,54700.0
2007-02-23 10:00:00,21.0,21.02,21.0,21.01,34900.0,21.0,21.02,21.0,21.01,34900.0
2007-02-23 10:05:00,21.02,21.03,21.01,21.03,22400.0,21.02,21.03,21.01,21.03,22400.0
2007-02-23 10:10:00,21.02,21.03,21.0,21.01,59300.0,21.02,21.03,21.0,21.01,59300.0
2007-02-23 10:15:00,21.0,21.02,21.0,21.0,30800.0,21.0,21.02,21.0,21.0,30800.0
2007-02-23 10:20:00,21.0,21.01,20.97,20.99,87400.0,21.0,21.01,20.97,20.99,87400.0
2007-02-23 10:25:00,20.99,21.0,20.98,20.98,41800.0,20.99,21.0,20.98,20.98,41800.0
2007-02-23 10:30:00,20.98,20.99,20.96,20.96,19900.0,20.98,20.99,20.96,20.96,19900.0
2007-02-23 10:35:00,20.96,20.99,20.96,20.96,22600.0,20.96,20.99,20.96,20.96,22600.0
2007-02-23 10:40:00,20.96,20.98,20.96,20.97,18600.0,20.96,20.98,20.96,20.97,18600.0
2007-02-23 10:45:00,20.98,20.98,20.95,20.95,42000.0,20.98,20.98,20.95,20.95,42000.0
2007-02-23 10:50:00,20.96,20.99,20.95,20.97,17800.0,20.96,20.99,20.95,20.97,17800.0
2007-02-23 10:55:00,20.97,20.99,20.96,20.99,76200.0,20.97,20.99,20.96,20.99,76200.0
2007-02-23 11:00:00,20.99,21.0,20.99,20.99,800.0,20.99,21.0,20.99,20.99,800.0
2007-02-23 11:05:00,21.0,21.03,21.0,21.02,17600.0,21.0,21.03,21.0,21.02,17600.0
2007-02-23 11:10:00,21.02,21.03,21.01,21.02,7600.0,21.02,21.03,21.01,21.02,7600.0
2007-02-23 11:15:00,21.01,21.03,21.0,21.02,53700.0,21.01,21.03,21.0,21.02,53700.0
2007-02-23 11:20:00,21.02,21.03,21.02,21.02,14700.0,21.02,21.03,21.02,21.02,14700.0
2007-02-23 11:25:00,21.02,21.03,21.0,21.0,49800.0,21.02,21.03,21.0,21.0,49800.0
2007-02-23 11:30:00,21.0,21.01,20.99,21.0,16800.0,21.0,21.01,20.99,21.0,16800.0
2007-02-23 11:35:00,20.99,21.01,20.99,21.0,37400.0,20.99,21.01,20.99,21.0,37400.0
2007-02-23 11:40:00,21.0,21.0,20.99,20.99,1700.0,21.0,21.0,20.99,20.99,1700.0
2007-02-23 11:45:00,20.99,21.0,20.99,20.99,2200.0,20.99,21.0,20.99,20.99,2200.0
2007-02-23 11:50:00,21.0,21.0,20.99,21.0,20600.0,21.0,21.0,20.99,21.0,20600.0
2007-02-23 11:55:00,20.99,21.0,20.99,21.0,2800.0,20.99,21.0,20.99,21.0,2800.0
2007-02-23 12:00:00,21.0,21.0,20.98,20.98,46400.0,21.0,21.0,20.98,20.98,46400.0
2007-02-23 12:05:00,20.98,20.98,20.93,20.93,30100.0,20.98,20.98,20.93,20.93,30100.0
2007-02-23 12:10:00,20.93,20.97,20.93,20.97,58900.0,20.93,20.97,20.93,20.97,58900.0
2007-02-23 12:15:00,20.97,21.0,20.96,20.98,16300.0,20.97,21.0,20.96,20.98,16300.0
2007-02-23 12:20:00,20.98,20.99,20.98,20.98,5900.0,20.98,20.99,20.98,20.98,5900.0
2007-02-23 12:25:00,20.98,20.99,20.98,20.99,11700.0,20.98,20.99,20.98,20.99,11700.0
2007-02-23 12:30:00,20.99,20.99,20.98,20.98,3100.0,20.99,20.99,20.98,20.98,3100.0
2007-02-23 12:35:00,20.99,21.0,20.98,21.0,2400.0,20.99,21.0,20.98,21.0,2400.0
2007-02-23 12:40:00,21.0,21.0,20.99,21.0,55400.0,21.0,21.0,20.99,21.0,55400.0
2007-02-23 12:45:00,21.0,21.0,20.98,20.99,23900.0,21.0,21.0,20.98,20.99,23900.0
2007-02-23 12:50:00,20.99,20.99,20.98,20.99,7500.0,20.99,20.99,20.98,20.99,7500.0
2007-02-23 12:55:00,20.99,20.99,20.99,20.99,14400.0,20.99,20.99,20.99,20.99,14400.0
2007-02-23 13:00:00,20.99,21.0,20.98,20.99,24300.0,20.99,21.0,20.98,20.99,24300.0
2007-02-23 13:05:00,20.98,20.98,20.95,20.96,22300.0,20.98,20.98,20.95,20.96,22300.0
2007-02-23 13:10:00,20.96,20.96,20.95,20.95,1200.0,20.96,20.96,20.95,20.95,1200.0
2007-02-23 13:15:00,20.95,20.96,20.95,20.95,2100.0,20.95,20.96,20.95,20.95,2100.0
2007-02-23 13:20:00,20.95,20.97,20.95,20.97,8700.0,20.95,20.97,20.95,20.97,8700.0
2007-02-23 13:25:00,20.97,20.99,20.97,20.99,20300.0,20.97,20.99,20.97,20.99,20300.0
2007-02-23 13:30:00,20.99,21.0,20.98,21.0,8500.0,20.99,21.0,20.98,21.0,8500.0
2007-02-23 13:35:00,21.0,21.0,20.99,21.0,13300.0,21.0,21.0,20.99,21.0,13300.0
2007-02-23 13:40:00,20.99,21.04,20.99,21.04,60400.0,20.99,21.04,20.99,21.04,60400.0
2007-02-23 13:45:00,21.04,21.04,21.02,21.03,42600.0,21.04,21.04,21.02,21.03,42600.0
2007-02-23 13:50:00,21.02,21.03,21.02,21.03,5500.0,21.02,21.03,21.02,21.03,5500.0
2007-02-23 13:55:00,21.03,21.03,21.02,21.03,7900.0,21.03,21.03,21.02,21.03,7900.0
2007-02-23 14:00:00,21.02,21.03,21.02,21.03,9400.0,21.02,21.03,21.02,21.03,9400.0
2007-02-23 14:05:00,21.03,21.03,21.02,21.02,6200.0,21.03,21.03,21.02,21.02,6200.0
2007-02-23 14:10:00,21.02,21.03,21.02,21.02,2500.0,21.02,21.03,21.02,21.02,2500.0
2007-02-23 14:15:00,21.03,21.04,21.01,21.03,69000.0,21.03,21.04,21.01,21.03,69000.0
2007-02-23 14:20:00,21.03,21.03,21.02,21.03,17500.0,21.03,21.03,21.02,21.03,17500.0
2007-02-23 14:25:00,21.03,21.03,21.02,21.02,9000.0,21.03,21.03,21.02,21.02,9000.0
2007-02-23 14:30:00,21.02,21.03,21.02,21.03,11000.0,21.02,21.03,21.02,21.03,11000.0
2007-02-23 14:35:00,21.03,21.07,21.02,21.07,29000.0,21.03,21.07,21.02,21.07,29000.0
2007-02-23 14:40:00,21.07,21.07,21.05,21.07,10400.0,21.07,21.07,21.05,21.07,10400.0
2007-02-23 14:45:00,21.06,21.07,21.06,21.07,24300.0,21.06,21.07,21.06,21.07,24300.0
2007-02-23 14:50:00,21.07,21.07,21.05,21.05,21200.0,21.07,21.07,21.05,21.05,21200.0
2007-02-23 14:55:00,21.05,21.06,21.01,21.01,37900.0,21.05,21.06,21.01,21.01,37900.0
2007-02-23 15:00:00,21.02,21.02,21.0,21.0,43500.0,21.02,21.02,21.0,21.0,43500.0
2007-02-23 15:05:00,21.01,21.01,20.99,20.99,25200.0,21.01,21.01,20.99,20.99,25200.0
2007-02-23 15:10:00,20.99,21.01,20.99,21.01,52600.0,20.99,21.01,20.99,21.01,52600.0
2007-02-23 15:15:00,21.0,21.02,21.0,21.02,23400.0,21.0,21.02,21.0,21.02,23400.0
2007-02-23 15:20:00,21.01,21.02,21.01,21.01,48800.0,21.01,21.02,21.01,21.01,48800.0
2007-02-23 15:25:00,21.02,21.02,20.99,20.99,84000.0,21.02,21.02,20.99,20.99,84000.0
2007-02-23 15:30:00,21.0,21.01,20.99,21.0,105900.0,21.0,21.01,20.99,21.0,105900.0
2007-02-23 15:35:00,21.0,21.0,20.99,20.99,18200.0,21.0,21.0,20.99,20.99,18200.0
2007-02-23 15:40:00,21.0,21.02,20.99,21.02,47800.0,21.0,21.02,20.99,21.02,47800.0
2007-02-23 15:45:00,21.03,21.03,20.99,21.0,109700.0,21.03,21.03,20.99,21.0,109700.0
2007-02-23 15:50:00,21.01,21.01,20.99,21.0,190900.0,21.01,21.01,20.99,21.0,190900.0
2007-02-23 15:55:00,21.0,21.01,20.98,20.98,167400.0,21.0,21.01,20.98,20.98,167400.0
2007-02-26 09:30:00,20.9,20.92,20.83,20.86,163900.0,20.9,20.92,20.83,20.86,163900.0
2007-02-26 09:35:00,20.86,20.89,20.86,20.88,24200.0,20.86,20.89,20.86,20.88,24200.0
2007-02-26 09:40:00,20.89,20.99,20.88,20.97,37800.0,20.89,20.99,20.88,20.97,37800.0
2007-02-26 09:45:00,20.97,21.0,20.97,20.98,20100.0,20.97,21.0,20.97,20.98,20100.0
2007-02-26 09:50:00,20.99,20.99,20.88,20.89,27400.0,20.99,20.99,20.88,20.89,27400.0
2007-02-26 09:55:00,20.89,20.91,20.89,20.89,15700.0,20.89,20.91,20.89,20.89,15700.0
2007-02-26 10:00:00,20.88,20.89,20.88,20.88,21800.0,20.88,20.89,20.88,20.88,21800.0
2007-02-26 10:05:00,20.88,20.91,20.88,20.91,19400.0,20.88,20.91,20.88,20.91,19400.0
2007-02-26 10:10:00,20.91,20.97,20.91,20.97,23300.0,20.91,20.97,20.91,20.97,23300.0
2007-02-26 10:15:00,20.97,20.99,20.96,20.98,37400.0,20.97,20.99,20.96,20.98,37400.0
2007-02-26 10:20:00,20.97,20.98,20.94,20.94,45800.0,20.97,20.98,20.94,20.94,45800.0
2007-02-26 10:25:00,20.94,20.95,20.88,20.89,33400.0,20.94,20.95,20.88,20.89,33400.0
2007-02-26 10:30:00,20.88,20.95,20.88,20.92,54300.0,20.88,20.95,20.88,20.92,54300.0
2007-02-26 10:35:00,20.92,20.92,20.88,20.89,26900.0,20.92,20.92,20.88,20.89,26900.0
2007-02-26 10:40:00,20.9,20.9,20.88,20.88,15600.0,20.9,20.9,20.88,20.88,15600.0
2007-02-26 10:45:00,20.88,20.89,20.88,20.89,4000.0,20.88,20.89,20.88,20.89,4000.0
2007-02-26 10:50:00,20.89,20.89,20.87,20.87,9400.0,20.89,20.89,20.87,20.87,9400.0
2007-02-26 10:55:00,20.87,20.89,20.87,20.88,17200.0,20.87,20.89,20.87,20.88,17200.0
2007-02-26 11:00:00,20.89,20.89,20.88,20.88,11100.0,20.89,20.89,20.88,20.88,11100.0
2007-02-26 11:05:00,20.88,20.89,20.88,20.89,10500.0,20.88,20.89,20.88,20.89,10500.0
2007-02-26 11:10:00,20.89,20.9,20.88,20.9,21700.0,20.89,20.9,20.88,20.9,21700.0
2007-02-26 11:15:00,20.9,20.91,20.85,20.85,32100.0,20.9,20.91,20.85,20.85,32100.0
2007-02-26 11:20:00,20.85,20.85,20.81,20.83,51600.0,20.85,20.85,20.81,20.83,51600.0
2007-02-26 11:25:00,20.83,20.83,20.82,20.83,14700.0,20.83,20.83,20.82,20.83,14700.0
2007-02-26 11:30:00,20.82,20.83,20.8,20.81,31800.0,20.82,20.83,20.8,20.81,31800.0
2007-02-26 11:35:00,20.8,20.81,20.79,20.8,50000.0,20.8,20.81,20.79,20.8,50000.0
2007-02-26 11:40:00,20.8,20.8,20.79,20.79,42100.0,20.8,20.8,20.79,20.79,42100.0
2007-02-26 11:45:00,20.8,20.8,20.79,20.79,43800.0,20.8,20.8,20.79,20.79,43800.0
2007-02-26 11:50:00,20.79,20.8,20.78,20.78,23400.0,20.79,20.8,20.78,20.78,23400.0
2007-02-26 11:55:00,20.78,20.79,20.78,20.79,30000.0,20.78,20.79,20.78,20.79,30000.0
2007-02-26 12:00:00,20.78,20.79,20.77,20.78,24200.0,20.78,20.79,20.77,20.78,24200.0
2007-02-26 12:05:00,20.77,20.78,20.77,20.77,8500.0,20.77,20.78,20.77,20.77,8500.0
2007-02-26 12:10:00,20.77,20.78,20.77,20.78,20800.0,20.77,20.78,20.77,20.78,20800.0
2007-02-26 12:15:00,20.77,20.78,20.77,20.77,92000.0,20.77,20.78,20.77,20.77,92000.0
2007-02-26 12:20:00,20.77,20.78,20.77,20.78,133200.0,20.77,20.78,20.77,20.78,133200.0
2007-02-26 12:25:00,20.77,20.78,20.77,20.77,6600.0,20.77,20.78,20.77,20.77,6600.0
2007-02-26 12:30:00,20.77,20.78,20.63,20.64,199200.0,20.77,20.78,20.63,20.64,199200.0
2007-02-26 12:35:00,20.64,20.66,20.63,20.66,47700.0,20.64,20.66,20.63,20.66,47700.0
2007-02-26 12:40:00,20.65,20.68,20.61,20.67,282200.0,20.65,20.68,20.61,20.67,282200.0
2007-02-26 12:45:00,20.67,20.67,20.61,20.66,33000.0,20.67,20.67,20.61,20.66,33000.0
2007-02-26 12:50:00,20.66,20.66,20.65,20.66,19100.0,20.66,20.66,20.65,20.66,19100.0
2007-02-26 12:55:00,20.66,20.66,20.61,20.64,82600.0,20.66,20.66,20.61,20.64,82600.0
2007-02-26 13:00:00,20.63,20.66,20.62,20.65,25700.0,20.63,20.66,20.62,20.65,25700.0
2007-02-26 13:05:00,20.66,20.66,20.65,20.65,11500.0,20.66,20.66,20.65,20.65,11500.0
2007-02-26 13:10:00,20.66,20.66,20.64,20.64,32600.0,20.66,20.66,20.64,20.64,32600.0
2007-02-26 13:15:00,20.65,20.65,20.64,20.64,30900.0,20.65,20.65,20.64,20.64,30900.0
2007-02-26 13:20:00,20.63,20.66,20.63,20.66,35500.0,20.63,20.66,20.63,20.66,35500.0
2007-02-26 13:25:00,20.66,20.7,20.65,20.7,23200.0,20.66,20.7,20.65,20.7,23200.0
2007-02-26 13:30:00,20.69,20.69,20.66,20.66,32200.0,20.69,20.69,20.66,20.66,32200.0
2007-02-26 13:35:00,20.65,20.7,20.65,20.7,31600.0,20.65,20.7,20.65,20.7,31600.0
2007-02-26 13:40:00,20.7,20.7,20.65,20.65,22900.0,20.7,20.7,20.65,20.65,22900.0
2007-02-26 13:45:00,20.65,20.66,20.65,20.65,8000.0,20.65,20.66,20.65,20.65,8000.0
2007-02-26 13:50:00,20.66,20.7,20.66,20.69,39900.0,20.66,20.7,20.66,20.69,39900.0
2007-02-26 13:55:00,20.69,20.7,20.69,20.7,11100.0,20.69,20.7,20.69,20.7,11100.0
2007-02-26 14:00:00,20.7,20.7,20.69,20.7,28900.0,20.7,20.7,20.69,20.7,28900.0
2007-02-26 14:05:00,20.7,20.7,20.69,20.7,39000.0,20.7,20.7,20.69,20.7,39000.0
2007-02-26 14:10:00,20.7,20.7,20.69,20.7,24800.0,20.7,20.7,20.69,20.7,24800.0
2007-02-26 14:15:00,20.7,20.7,20.69,20.7,108600.0,20.7,20.7,20.69,20.7,108600.0
2007-02-26 14:20:00,20.7,20.71,20.69,20.7,787200.0,20.7,20.71,20.69,20.7,787200.0
2007-02-26 14:25:00,20.71,20.72,20.7,20.72,30300.0,20.71,20.72,20.7,20.72,30300.0
2007-02-26 14:30:00,20.72,20.72,20.7,20.72,33900.0,20.72,20.72,20.7,20.72,33900.0
2007-02-26 14:35:00,20.72,20.72,20.71,20.72,28000.0,20.72,20.72,20.71,20.72,28000.0
2007-02-26 14:40:00,20.72,20.73,20.71,20.71,48500.0,20.72,20.73,20.71,20.71,48500.0
2007-02-26 14:45:00,20.71,20.72,20.71,20.72,4800.0,20.71,20.72,20.71,20.72,4800.0
2007-02-26 14:50:00,20.71,20.72,20.71,20.71,165600.0,20.71,20.72,20.71,20.71,165600.0
2007-02-26 14:55:00,20.71,20.72,20.71,20.72,15200.0,20.71,20.72,20.71,20.72,15200.0
2007-02-26 15:00:00,20.72,20.73,20.71,20.72,35500.0,20.72,20.73,20.71,20.72,35500.0
2007-02-26 15:05:00,20.71,20.72,20.68,20.68,38800.0,20.71,20.72,20.68,20.68,38800.0
2007-02-26 15:10:00,20.69,20.73,20.68,20.71,108800.0,20.69,20.73,20.68,20.71,108800.0
2007-02-26 15:15:00,20.72,20.72,20.69,20.7,34500.0,20.72,20.72,20.69,20.7,34500.0
2007-02-26 15:20:00,20.69,20.7,20.68,20.69,28200.0,20.69,20.7,20.68,20.69,28200.0
2007-02-26 15:25:00,20.68,20.69,20.66,20.66,34300.0,20.68,20.69,20.66,20.66,34300.0
2007-02-26 15:30:00,20.67,20.71,20.66,20.7,100700.0,20.67,20.71,20.66,20.7,100700.0
2007-02-26 15:35:00,20.71,20.72,20.7,20.72,131000.0,20.71,20.72,20.7,20.72,131000.0
2007-02-26 15:40:00,20.72,20.72,20.71,20.72,73100.0,20.72,20.72,20.71,20.72,73100.0
2007-02-26 15:45:00,20.72,20.72,20.7,20.71,149500.0,20.72,20.72,20.7,20.71,149500.0
2007-02-26 15:50:00,20.71,20.72,20.69,20.72,71600.0,20.71,20.72,20.69,20.72,71600.0
2007-02-26 15:55:00,20.71,20.72,20.66,20.71,462400.0,20.71,20.72,20.66,20.71,462400.0
2007-02-27 09:30:00,20.43,20.5,20.14,20.38,197100.0,20.43,20.5,20.14,20.38,197100.0
2007-02-27 09:35:00,20.38,20.4,20.23,20.27,67100.0,20.38,20.4,20.23,20.27,67100.0
2007-02-27 09:40:00,20.27,20.39,20.22,20.27,112700.0,20.27,20.39,20.22,20.27,112700.0
2007-02-27 09:45:00,20.27,20.32,20.26,20.3,93700.0,20.27,20.32,20.26,20.3,93700.0
2007-02-27 09:50:00,20.3,20.32,20.25,20.25,142400.0,20.3,20.32,20.25,20.25,142400.0
2007-02-27 09:55:00,20.25,20.26,20.25,20.25,63600.0,20.25,20.26,20.25,20.25,63600.0
2007-02-27 10:00:00,20.26,20.28,20.24,20.26,162300.0,20.26,20.28,20.24,20.26,162300.0
2007-02-27 10:05:00,20.26,20.28,20.24,20.28,76000.0,20.26,20.28,20.24,20.28,76000.0
2007-02-27 10:10:00,20.28,20.31,20.28,20.29,40300.0,20.28,20.31,20.28,20.29,40300.0
2007-02-27 10:15:00,20.3,20.35,20.26,20.32,119500.0,20.3,20.35,20.26,20.32,119500.0
2007-02-27 10:20:00,20.33,20.34,20.32,20.32,13900.0,20.33,20.34,20.32,20.32,13900.0
2007-02-27 10:25:00,20.32,20.35,20.31,20.31,44600.0,20.32,20.35,20.31,20.31,44600.0
2007-02-27 10:30:00,20.31,20.35,20.31,20.32,35100.0,20.31,20.35,20.31,20.32,35100.0
2007-02-27 10:35:00,20.32,20.34,20.32,20.34,19800.0,20.32,20.34,20.32,20.34,19800.0
2007-02-27 10:40:00,20.34,20.37,20.32,20.35,38600.0,20.34,20.37,20.32,20.35,38600.0
2007-02-27 10:45:00,20.36,20.36,20.32,20.35,31500.0,20.36,20.36,20.32,20.35,31500.0
2007-02-27 10:50:00,20.35,20.36,20.34,20.34,16000.0,20.35,20.36,20.34,20.34,16000.0
2007-02-27 10:55:00,20.34,20.35,20.31,20.32,34700.0,20.34,20.35,20.31,20.32,34700.0
2007-02-27 11:00:00,20.32,20.32,20.3,20.3,33700.0,20.32,20.32,20.3,20.3,33700.0
2007-02-27 11:05:00,20.3,20.31,20.22,20.3,371000.0,20.3,20.31,20.22,20.3,371000.0
2007-02-27 11:10:00,20.3,20.31,20.28,20.3,18500.0,20.3,20.31,20.28,20.3,18500.0
2007-02-27 11:15:00,20.29,20.3,20.28,20.28,13200.0,20.29,20.3,20.28,20.28,13200.0
2007-02-27 11:20:00,20.28,20.28,20.26,20.27,23600.0,20.28,20.28,20.26,20.27,23600.0
2007-02-27 11:25:00,20.26,20.29,20.26,20.29,11900.0,20.26,20.29,20.26,20.29,11900.0
2007-02-27 11:30:00,20.29,20.34,20.28,20.34,31800.0,20.29,20.34,20.28,20.34,31800.0
2007-02-27 11:35:00,20.34,20.36,20.33,20.36,12600.0,20.34,20.36,20.33,20.36,12600.0
2007-02-27 11:40:00,20.36,20.4,20.35,20.35,21900.0,20.36,20.4,20.35,20.35,21900.0
2007-02-27 11:45:00,20.35,20.35,20.32,20.33,15800.0,20.35,20.35,20.32,20.33,15800.0
2007-02-27 11:50:00,20.32,20.34,20.32,20.34,14300.0,20.32,20.34,20.32,20.34,14300.0
2007-02-27 11:55:00,20.34,20.34,20.28,20.28,59900.0,20.34,20.34,20.28,20.28,59900.0
2007-02-27 12:00:00,20.28,20.28,20.24,20.28,41100.0,20.28,20.28,20.24,20.28,41100.0
2007-02-27 12:05:00,20.28,20.29,20.27,20.27,27600.0,20.28,20.29,20.27,20.27,27600.0
2007-02-27 12:10:00,20.27,20.27,20.23,20.24,50900.0,20.27,20.27,20.23,20.24,50900.0
2007-02-27 12:15:00,20.25,20.32,20.25,20.32,60400.0,20.25,20.32,20.25,20.32,60400.0
2007-02-27 12:20:00,20.32,20.33,20.28,20.29,25700.0,20.32,20.33,20.28,20.29,25700.0
2007-02-27 12:25:00,20.28,20.29,20.25,20.27,20300.0,20.28,20.29,20.25,20.27,20300.0
2007-02-27 12:30:00,20.27,20.29,20.27,20.28,5100.0,20.27,20.29,20.27,20.28,5100.0
2007-02-27 12:35:00,20.28,20.34,20.28,20.33,40600.0,20.28,20.34,20.28,20.33,40600.0
2007-02-27 12:40:00,20.33,20.34,20.31,20.31,18800.0,20.33,20.34,20.31,20.31,18800.0
2007-02-27 12:45:00,20.3,20.31,20.29,20.31,10400.0,20.3,20.31,20.29,20.31,10400.0
2007-02-27 12:50:00,20.31,20.37,20.31,20.37,17700.0,20.31,20.37,20.31,20.37,17700.0
2007-02-27 12:55:00,20.36,20.37,20.31,20.31,11900.0,20.36,20.37,20.31,20.31,11900.0
2007-02-27 13:00:00,20.31,20.31,20.27,20.27,22200.0,20.31,20.31,20.27,20.27,22200.0
2007-02-27 13:05:00,20.27,20.27,20.25,20.26,16800.0,20.27,20.27,20.25,20.26,16800.0
2007-02-27 13:10:00,20.27,20.27,20.22,20.25,89700.0,20.27,20.27,20.22,20.25,89700.0
2007-02-27 13:15:00,20.25,20.29,20.25,20.27,81600.0,20.25,20.29,20.25,20.27,81600.0
2007-02-27 13:20:00,20.26,20.27,20.26,20.27,21700.0,20.26,20.27,20.26,20.27,21700.0
2007-02-27 13:25:00,20.27,20.28,20.22,20.22,62600.0,20.27,20.28,20.22,20.22,62600.0
2007-02-27 13:30:00,20.23,20.26,20.22,20.25,27700.0,20.23,20.26,20.22,20.25,27700.0
2007-02-27 13:35:00,20.25,20.27,20.24,20.27,34800.0,20.25,20.27,20.24,20.27,34800.0
2007-02-27 13:40:00,20.27,20.27,20.23,20.24,64000.0,20.27,20.27,20.23,20.24,64000.0
2007-02-27 13:45:00,20.25,20.26,20.22,20.25,54400.0,20.25,20.26,20.22,20.25,54400.0
2007-02-27 13:50:00,20.24,20.25,20.22,20.22,29300.0,20.24,20.25,20.22,20.22,29300.0
2007-02-27 13:55:00,20.22,20.23,20.21,20.21,43000.0,20.22,20.23,20.21,20.21,43000.0
2007-02-27 14:00:00,20.21,20.22,20.19,20.19,14700.0,20.21,20.22,20.19,20.19,14700.0
2007-02-27 14:05:00,20.19,20.19,20.13,20.13,54900.0,20.19,20.19,20.13,20.13,54900.0
2007-02-27 14:10:00,20.13,20.17,20.13,20.15,33600.0,20.13,20.17,20.13,20.15,33600.0
2007-02-27 14:15:00,20.14,20.15,20.12,20.12,31500.0,20.14,20.15,20.12,20.12,31500.0
2007-02-27 14:20:00,20.12,20.13,20.09,20.1,30500.0,20.12,20.13,20.09,20.1,30500.0
2007-02-27 14:25:00,20.09,20.1,20.01,20.02,132800.0,20.09,20.1,20.01,20.02,132800.0
2007-02-27 14:30:00,20.03,20.15,20.02,20.15,57900.0,20.03,20.15,20.02,20.15,57900.0
2007-02-27 14:35:00,20.15,20.19,20.11,20.19,36200.0,20.15,20.19,20.11,20.19,36200.0
2007-02-27 14:40:00,20.19,20.25,20.17,20.25,62700.0,20.19,20.25,20.17,20.25,62700.0
2007-02-27 14:45:00,20.24,20.25,20.21,20.21,50400.0,20.24,20.25,20.21,20.21,50400.0
2007-02-27 14:50:00,20.21,20.21,20.05,20.05,39900.0,20.21,20.21,20.05,20.05,39900.0
2007-02-27 14:55:00,20.05,20.12,20.02,20.11,63500.0,20.05,20.12,20.02,20.11,63500.0
2007-02-27 15:00:00,20.11,20.16,20.05,20.15,123600.0,20.11,20.16,20.05,20.15,123600.0
2007-02-27 15:05:00,20.14,20.18,20.1,20.16,54500.0,20.14,20.18,20.1,20.16,54500.0
2007-02-27 15:10:00,20.16,20.21,20.12,20.21,70600.0,20.16,20.21,20.12,20.21,70600.0
2007-02-27 15:15:00,20.2,20.28,20.2,20.26,83500.0,20.2,20.28,20.2,20.26,83500.0
2007-02-27 15:20:00,20.25,20.34,20.24,20.28,63300.0,20.25,20.34,20.24,20.28,63300.0
2007-02-27 15:25:00,20.28,20.28,20.24,20.24,56100.0,20.28,20.28,20.24,20.24,56100.0
2007-02-27 15:30:00,20.24,20.25,20.2,20.21,618800.0,20.24,20.25,20.2,20.21,618800.0
2007-02-27 15:35:00,20.22,20.25,20.12,20.12,475000.0,20.22,20.25,20.12,20.12,475000.0
2007-02-27 15:40:00,20.12,20.25,20.1,20.2,121700.0,20.12,20.25,20.1,20.2,121700.0
2007-02-27 15:45:00,20.18,20.24,20.15,20.24,96300.0,20.18,20.24,20.15,20.24,96300.0
2007-02-27 15:50:00,20.23,20.53,20.09,20.33,236500.0,20.23,20.53,20.09,20.33,236500.0
2007-02-27 15:55:00,20.3,20.3,20.08,20.08,297200.0,20.3,20.3,20.08,20.08,297200.0
2007-02-28 09:30:00,19.85,19.94,19.71,19.77,153900.0,19.85,19.94,19.71,19.77,153900.0
2007-02-28 09:35:00,19.77,20.09,19.76,20.06,83200.0,19.77,20.09,19.76,20.06,83200.0
2007-02-28 09:40:00,20.05,20.08,19.88,20.01,50700.0,20.05,20.08,19.88,20.01,50700.0
2007-02-28 09:45:00,20.01,20.03,19.9,19.98,67400.0,20.01,20.03,19.9,19.98,67400.0
2007-02-28 09:50:00,19.98,20.01,19.9,19.99,56200.0,19.98,20.01,19.9,19.99,56200.0
2007-02-28 09:55:00,19.99,20.07,19.97,19.99,20800.0,19.99,20.07,19.97,19.99,20800.0
2007-02-28 10:00:00,19.99,20.06,19.87,20.03,34000.0,19.99,20.06,19.87,20.03,34000.0
2007-02-28 10:05:00,20.03,20.08,19.96,19.99,21700.0,20.03,20.08,19.96,19.99,21700.0
2007-02-28 10:10:00,19.99,20.07,19.99,20.07,33100.0,19.99,20.07,19.99,20.07,33100.0
2007-02-28 10:15:00,20.07,20.17,20.06,20.12,53500.0,20.07,20.17,20.06,20.12,53500.0
2007-02-28 10:20:00,20.11,20.17,20.01,20.05,67700.0,20.11,20.17,20.01,20.05,67700.0
2007-02-28 10:25:00,20.06,20.15,20.04,20.14,30200.0,20.06,20.15,20.04,20.14,30200.0
2007-02-28 10:30:00,20.14,20.15,20.09,20.09,16000.0,20.14,20.15,20.09,20.09,16000.0
2007-02-28 10:35:00,20.09,20.17,20.09,20.17,26500.0,20.09,20.17,20.09,20.17,26500.0
2007-02-28 10:40:00,20.18,20.23,20.17,20.23,38300.0,20.18,20.23,20.17,20.23,38300.0
2007-02-28 10:45:00,20.23,20.25,20.13,20.15,48500.0,20.23,20.25,20.13,20.15,48500.0
2007-02-28 10:50:00,20.15,20.15,20.1,20.13,26000.0,20.15,20.15,20.1,20.13,26000.0
2007-02-28 10:55:00,20.14,20.16,20.1,20.16,28600.0,20.14,20.16,20.1,20.16,28600.0
2007-02-28 11:00:00,20.17,20.17,20.11,20.15,25400.0,20.17,20.17,20.11,20.15,25400.0
2007-02-28 11:05:00,20.15,20.15,20.09,20.09,25700.0,20.15,20.15,20.09,20.09,25700.0
2007-02-28 11:10:00,20.09,20.09,20.04,20.04,23900.0,20.09,20.09,20.04,20.04,23900.0
2007-02-28 11:15:00,20.05,20.07,20.03,20.06,31300.0,20.05,20.07,20.03,20.06,31300.0
2007-02-28 11:20:00,20.07,20.11,20.02,20.03,39800.0,20.07,20.11,20.02,20.03,39800.0
2007-02-28 11:25:00,20.04,20.05,20.01,20.03,31400.0,20.04,20.05,20.01,20.03,31400.0
2007-02-28 11:30:00,20.03,20.05,20.0,20.02,21900.0,20.03,20.05,20.0,20.02,21900.0
2007-02-28 11:35:00,20.03,20.07,20.02,20.05,28200.0,20.03,20.07,20.02,20.05,28200.0
2007-02-28 11:40:00,20.05,20.05,20.0,20.05,43400.0,20.05,20.05,20.0,20.05,43400.0
2007-02-28 11:45:00,20.04,20.04,20.0,20.01,29800.0,20.04,20.04,20.0,20.01,29800.0
2007-02-28 11:50:00,20.0,20.01,20.0,20.0,22700.0,20.0,20.01,20.0,20.0,22700.0
2007-02-28 11:55:00,20.0,20.02,20.0,20.01,11100.0,20.0,20.02,20.0,20.01,11100.0
2007-02-28 12:00:00,20.01,20.02,20.0,20.01,20800.0,20.01,20.02,20.0,20.01,20800.0
2007-02-28 12:05:00,20.01,20.04,20.0,20.03,19800.0,20.01,20.04,20.0,20.03,19800.0
2007-02-28 12:10:00,20.05,20.05,20.01,20.04,25900.0,20.05,20.05,20.01,20.04,25900.0
2007-02-28 12:15:00,20.04,20.09,20.04,20.07,15000.0,20.04,20.09,20.04,20.07,15000.0
2007-02-28 12:20:00,20.07,20.08,20.06,20.06,25700.0,20.07,20.08,20.06,20.06,25700.0
2007-02-28 12:25:00,20.07,20.09,20.07,20.09,29300.0,20.07,20.09,20.07,20.09,29300.0
2007-02-28 12:30:00,20.09,20.09,20.06,20.06,18500.0,20.09,20.09,20.06,20.06,18500.0
2007-02-28 12:35:00,20.07,20.07,20.06,20.06,20600.0,20.07,20.07,20.06,20.06,20600.0
2007-02-28 12:40:00,20.07,20.09,20.06,20.09,27300.0,20.07,20.09,20.06,20.09,27300.0
2007-02-28 12:45:00,20.09,20.11,20.07,20.07,10800.0,20.09,20.11,20.07,20.07,10800.0
2007-02-28 12:50:00,20.07,20.09,20.06,20.08,19600.0,20.07,20.09,20.06,20.08,19600.0
2007-02-28 12:55:00,20.08,20.08,20.06,20.06,12300.0,20.08,20.08,20.06,20.06,12300.0
2007-02-28 13:00:00,20.06,20.07,20.06,20.06,15800.0,20.06,20.07,20.06,20.06,15800.0
2007-02-28 13:05:00,20.06,20.07,20.06,20.06,8500.0,20.06,20.07,20.06,20.06,8500.0
2007-02-28 13:10:00,20.06,20.07,20.05,20.06,139800.0,20.06,20.07,20.05,20.06,139800.0
2007-02-28 13:15:00,20.07,20.07,20.06,20.07,3800.0,20.07,20.07,20.06,20.07,3800.0
2007-02-28 13:20:00,20.06,20.07,20.03,20.06,21700.0,20.06,20.07,20.03,20.06,21700.0
2007-02-28 13:25:00,20.05,20.09,20.05,20.08,9900.0,20.05,20.09,20.05,20.08,9900.0
2007-02-28 13:30:00,20.08,20.08,20.05,20.05,19900.0,20.08,20.08,20.05,20.05,19900.0
2007-02-28 13:35:00,20.05,20.06,20.02,20.03,16600.0,20.05,20.06,20.02,20.03,16600.0
2007-02-28 13:40:00,20.03,20.04,20.02,20.03,9400.0,20.03,20.04,20.02,20.03,9400.0
2007-02-28 13:45:00,20.03,20.03,20.0,20.01,21700.0,20.03,20.03,20.0,20.01,21700.0
2007-02-28 13:50:00,20.0,20.01,20.0,20.0,15600.0,20.0,20.01,20.0,20.0,15600.0
2007-02-28 13:55:00,20.0,20.03,20.0,20.03,14300.0,20.0,20.03,20.0,20.03,14300.0
2007-02-28 14:00:00,20.03,20.04,20.0,20.01,40100.0,20.03,20.04,20.0,20.01,40100.0
2007-02-28 14:05:00,20.02,20.03,20.0,20.03,43700.0,20.02,20.03,20.0,20.03,43700.0
2007-02-28 14:10:00,20.02,20.03,20.0,20.02,20300.0,20.02,20.03,20.0,20.02,20300.0
2007-02-28 14:15:00,20.03,20.03,20.01,20.01,30100.0,20.03,20.03,20.01,20.01,30100.0
2007-02-28 14:20:00,20.01,20.01,20.0,20.0,21600.0,20.01,20.01,20.0,20.0,21600.0
2007-02-28 14:25:00,20.0,20.02,20.0,20.02,16200.0,20.0,20.02,20.0,20.02,16200.0
2007-02-28 14:30:00,20.02,20.03,20.02,20.03,9500.0,20.02,20.03,20.02,20.03,9500.0
2007-02-28 14:35:00,20.03,20.05,20.02,20.03,27100.0,20.03,20.05,20.02,20.03,27100.0
2007-02-28 14:40:00,20.04,20.06,20.03,20.06,11400.0,20.04,20.06,20.03,20.06,11400.0
2007-02-28 14:45:00,20.05,20.06,20.04,20.05,17300.0,20.05,20.06,20.04,20.05,17300.0
2007-02-28 14:50:00,20.04,20.05,20.01,20.02,26200.0,20.04,20.05,20.01,20.02,26200.0
2007-02-28 14:55:00,20.01,20.04,20.01,20.04,26000.0,20.01,20.04,20.01,20.04,26000.0
2007-02-28 15:00:00,20.04,20.04,20.03,20.04,14900.0,20.04,20.04,20.03,20.04,14900.0
2007-02-28 15:05:00,20.04,20.08,20.04,20.07,25900.0,20.04,20.08,20.04,20.07,25900.0
2007-02-28 15:10:00,20.08,20.12,20.07,20.1,40300.0,20.08,20.12,20.07,20.1,40300.0
2007-02-28 15:15:00,20.11,20.14,20.1,20.11,28100.0,20.11,20.14,20.1,20.11,28100.0
2007-02-28 15:20:00,20.11,20.12,20.09,20.12,28000.0,20.11,20.12,20.09,20.12,28000.0
2007-02-28 15:25:00,20.12,20.14,20.11,20.12,23700.0,20.12,20.14,20.11,20.12,23700.0
2007-02-28 15:30:00,20.12,20.12,20.07,20.08,18700.0,20.12,20.12,20.07,20.08,18700.0
2007-02-28 15:35:00,20.07,20.08,20.07,20.07,9200.0,20.07,20.08,20.07,20.07,9200.0
2007-02-28 15:40:00,20.07,20.07,20.0,20.0,34500.0,20.07,20.07,20.0,20.0,34500.0
2007-02-28 15:45:00,20.0,20.02,19.99,20.01,103800.0,20.0,20.02,19.99,20.01,103800.0
2007-02-28 15:50:00,20.01,20.05,19.96,19.96,62800.0,20.01,20.05,19.96,19.96,62800.0
2007-02-28 15:55:00,19.97,19.97,19.92,19.94,146200.0,19.97,19.97,19.92,19.94,146200.0
2007-03-01 09:30:00,19.47,19.52,19.26,19.43,103000.0,19.47,19.52,19.26,19.43,103000.0
2007-03-01 09:35:00,19.43,19.82,19.41,19.71,60100.0,19.43,19.82,19.41,19.71,60100.0
2007-03-01 09:40:00,19.5,19.76,19.5,19.64,39900.0,19.5,19.76,19.5,19.64,39900.0
2007-03-01 09:45:00,19.64,19.69,19.54,19.61,61700.0,19.64,19.69,19.54,19.61,61700.0
2007-03-01 09:50:00,19.6,19.78,19.6,19.77,40200.0,19.6,19.78,19.6,19.77,40200.0
2007-03-01 09:55:00,19.78,19.9,19.77,19.78,42000.0,19.78,19.9,19.77,19.78,42000.0
2007-03-01 10:00:00,19.77,19.98,19.75,19.94,70800.0,19.77,19.98,19.75,19.94,70800.0
2007-03-01 10:05:00,19.94,19.96,19.85,19.9,43300.0,19.94,19.96,19.85,19.9,43300.0
2007-03-01 10:10:00,19.91,19.94,19.79,19.92,36900.0,19.91,19.94,19.79,19.92,36900.0
2007-03-01 10:15:00,19.92,19.97,19.89,19.97,34600.0,19.92,19.97,19.89,19.97,34600.0
2007-03-01 10:20:00,19.97,19.98,19.82,19.86,87400.0,19.97,19.98,19.82,19.86,87400.0
2007-03-01 10:25:00,19.86,19.88,19.82,19.88,57100.0,19.86,19.88,19.82,19.88,57100.0
2007-03-01 10:30:00,19.86,19.89,19.86,19.87,57600.0,19.86,19.89,19.86,19.87,57600.0
2007-03-01 10:35:00,19.86,19.88,19.8,19.84,94800.0,19.86,19.88,19.8,19.84,94800.0
2007-03-01 10:40:00,19.85,19.87,19.83,19.85,39700.0,19.85,19.87,19.83,19.85,39700.0
2007-03-01 10:45:00,19.86,19.87,19.83,19.85,40100.0,19.86,19.87,19.83,19.85,40100.0
2007-03-01 10:50:00,19.86,19.87,19.83,19.86,52400.0,19.86,19.87,19.83,19.86,52400.0
2007-03-01 10:55:00,19.85,19.87,19.85,19.86,56000.0,19.85,19.87,19.85,19.86,56000.0
2007-03-01 11:00:00,19.86,19.87,19.85,19.85,130500.0,19.86,19.87,19.85,19.85,130500.0
2007-03-01 11:05:00,19.86,19.87,19.85,19.86,32700.0,19.86,19.87,19.85,19.86,32700.0
2007-03-01 11:10:00,19.85,19.95,19.85,19.95,20800.0,19.85,19.95,19.85,19.95,20800.0
2007-03-01 11:15:00,19.94,20.04,19.91,20.03,46700.0,19.94,20.04,19.91,20.03,46700.0
2007-03-01 11:20:00,20.03,20.04,19.97,20.03,23600.0,20.03,20.04,19.97,20.03,23600.0
2007-03-01 11:25:00,20.03,20.04,19.98,20.02,17000.0,20.03,20.04,19.98,20.02,17000.0
2007-03-01 11:30:00,20.03,20.06,19.98,20.01,31000.0,20.03,20.06,19.98,20.01,31000.0
2007-03-01 11:35:00,20.02,20.03,20.01,20.01,13300.0,20.02,20.03,20.01,20.01,13300.0
2007-03-01 11:40:00,20.01,20.03,19.97,19.99,22600.0,20.01,20.03,19.97,19.99,22600.0
2007-03-01 11:45:00,19.98,19.99,19.95,19.95,26700.0,19.98,19.99,19.95,19.95,26700.0
2007-03-01 11:50:00,19.95,19.98,19.93,19.93,10500.0,19.95,19.98,19.93,19.93,10500.0
2007-03-01 11:55:00,19.92,19.94,19.87,19.88,17000.0,19.92,19.94,19.87,19.88,17000.0
2007-03-01 12:00:00,19.89,19.95,19.89,19.91,22400.0,19.89,19.95,19.89,19.91,22400.0
2007-03-01 12:05:00,19.92,19.95,19.91,19.92,14900.0,19.92,19.95,19.91,19.92,14900.0
2007-03-01 12:10:00,19.92,19.94,19.92,19.92,12700.0,19.92,19.94,19.92,19.92,12700.0
2007-03-01 12:15:00,19.92,19.94,19.9,19.9,12500.0,19.92,19.94,19.9,19.9,12500.0
2007-03-01 12:20:00,19.9,19.92,19.85,19.87,27400.0,19.9,19.92,19.85,19.87,27400.0
2007-03-01 12:25:00,19.87,19.89,19.85,19.87,21200.0,19.87,19.89,19.85,19.87,21200.0
2007-03-01 12:30:00,19.88,19.93,19.87,19.89,43500.0,19.88,19.93,19.87,19.89,43500.0
2007-03-01 12:35:00,19.88,19.9,19.88,19.89,5900.0,19.88,19.9,19.88,19.89,5900.0
2007-03-01 12:40:00,19.89,19.94,19.89,19.92,20400.0,19.89,19.94,19.89,19.92,20400.0
2007-03-01 12:45:00,19.92,19.93,19.92,19.93,9200.0,19.92,19.93,19.92,19.93,9200.0
2007-03-01 12:50:00,19.92,19.93,19.92,19.93,7900.0,19.92,19.93,19.92,19.93,7900.0
2007-03-01 12:55:00,19.92,19.96,19.92,19.95,17400.0,19.92,19.96,19.92,19.95,17400.0
2007-03-01 13:00:00,19.95,19.99,19.95,19.98,18300.0,19.95,19.99,19.95,19.98,18300.0
2007-03-01 13:05:00,19.98,20.01,19.96,20.0,57800.0,19.98,20.01,19.96,20.0,57800.0
2007-03-01 13:10:00,20.0,20.02,19.94,19.94,28700.0,20.0,20.02,19.94,19.94,28700.0
2007-03-01 13:15:00,19.94,19.94,19.91,19.92,11000.0,19.94,19.94,19.91,19.92,11000.0
2007-03-01 13:20:00,19.92,19.92,19.9,19.9,6700.0,19.92,19.92,19.9,19.9,6700.0
2007-03-01 13:25:00,19.9,19.91,19.9,19.91,2300.0,19.9,19.91,19.9,19.91,2300.0
2007-03-01 13:30:00,19.91,19.91,19.89,19.91,8600.0,19.91,19.91,19.89,19.91,8600.0
2007-03-01 13:35:00,19.9,19.91,19.9,19.9,20500.0,19.9,19.91,19.9,19.9,20500.0
2007-03-01 13:40:00,19.9,19.91,19.9,19.91,3300.0,19.9,19.91,19.9,19.91,3300.0
2007-03-01 13:45:00,19.9,19.92,19.9,19.92,12600.0,19.9,19.92,19.9,19.92,12600.0
2007-03-01 13:50:00,19.93,19.93,19.92,19.92,5900.0,19.93,19.93,19.92,19.92,5900.0
2007-03-01 13:55:00,19.92,19.93,19.91,19.93,15700.0,19.92,19.93,19.91,19.93,15700.0
2007-03-01 14:00:00,19.93,20.0,19.93,20.0,27800.0,19.93,20.0,19.93,20.0,27800.0
2007-03-01 14:05:00,20.0,20.05,19.99,20.05,63800.0,20.0,20.05,19.99,20.05,63800.0
2007-03-01 14:10:00,20.04,20.04,20.01,20.03,26600.0,20.04,20.04,20.01,20.03,26600.0
2007-03-01 14:15:00,20.04,20.05,20.02,20.02,34600.0,20.04,20.05,20.02,20.02,34600.0
2007-03-01 14:20:00,20.02,20.03,20.0,20.02,19000.0,20.02,20.03,20.0,20.02,19000.0
2007-03-01 14:25:00,20.03,20.03,19.95,19.96,11300.0,20.03,20.03,19.95,19.96,11300.0
2007-03-01 14:30:00,19.95,20.01,19.95,20.0,15300.0,19.95,20.01,19.95,20.0,15300.0
2007-03-01 14:35:00,20.01,20.02,19.99,20.0,13800.0,20.01,20.02,19.99,20.0,13800.0
2007-03-01 14:40:00,20.0,20.06,20.0,20.05,35600.0,20.0,20.06,20.0,20.05,35600.0
2007-03-01 14:45:00,20.04,20.07,20.04,20.06,13500.0,20.04,20.07,20.04,20.06,13500.0
2007-03-01 14:50:00,20.06,20.1,20.05,20.08,16700.0,20.06,20.1,20.05,20.08,16700.0
2007-03-01 14:55:00,20.08,20.08,20.07,20.07,20400.0,20.08,20.08,20.07,20.07,20400.0
2007-03-01 15:00:00,20.08,20.09,20.04,20.04,43900.0,20.08,20.09,20.04,20.04,43900.0
2007-03-01 15:05:00,20.03,20.07,20.01,20.04,42600.0,20.03,20.07,20.01,20.04,42600.0
2007-03-01 15:10:00,20.03,20.08,20.03,20.08,23900.0,20.03,20.08,20.03,20.08,23900.0
2007-03-01 15:15:00,20.07,20.07,20.04,20.05,42900.0,20.07,20.07,20.04,20.05,42900.0
2007-03-01 15:20:00,20.05,20.05,19.94,19.94,51500.0,20.05,20.05,19.94,19.94,51500.0
2007-03-01 15:25:00,19.93,19.95,19.9,19.92,55100.0,19.93,19.95,19.9,19.92,55100.0
2007-03-01 15:30:00,19.91,19.93,19.91,19.92,37000.0,19.91,19.93,19.91,19.92,37000.0
2007-03-01 15:35:00,19.92,20.0,19.91,19.95,142000.0,19.92,20.0,19.91,19.95,142000.0
2007-03-01 15:40:00,19.95,19.97,19.94,19.97,31600.0,19.95,19.97,19.94,19.97,31600.0
2007-03-01 15:45:00,19.97,20.0,19.97,19.99,38300.0,19.97,20.0,19.97,19.99,38300.0
2007-03-01 15:50:00,19.99,20.01,19.96,20.0,331900.0,19.99,20.01,19.96,20.0,331900.0
2007-03-01 15:55:00,20.0,20.01,19.93,20.0,195600.0,20.0,20.01,19.93,20.0,195600.0
2007-03-02 09:30:00,19.91,19.95,19.72,19.79,35600.0,19.91,19.95,19.72,19.79,35600.0
2007-03-02 09:35:00,19.79,19.93,19.78,19.87,10600.0,19.79,19.93,19.78,19.87,10600.0
2007-03-02 09:40:00,19.84,19.92,19.78,19.82,18200.0,19.84,19.92,19.78,19.82,18200.0
2007-03-02 09:45:00,19.82,19.89,19.78,19.83,35800.0,19.82,19.89,19.78,19.83,35800.0
2007-03-02 09:50:00,19.83,19.88,19.81,19.81,25300.0,19.83,19.88,19.81,19.81,25300.0
2007-03-02 09:55:00,19.81,19.83,19.76,19.78,30700.0,19.81,19.83,19.76,19.78,30700.0
2007-03-02 10:00:00,19.78,19.89,19.75,19.88,30600.0,19.78,19.89,19.75,19.88,30600.0
2007-03-02 10:05:00,19.89,19.89,19.79,19.81,20900.0,19.89,19.89,19.79,19.81,20900.0
2007-03-02 10:10:00,19.81,19.85,19.79,19.81,32000.0,19.81,19.85,19.79,19.81,32000.0
2007-03-02 10:15:00,19.82,19.84,19.81,19.83,13800.0,19.82,19.84,19.81,19.83,13800.0
2007-03-02 10:20:00,19.83,19.85,19.8,19.85,28400.0,19.83,19.85,19.8,19.85,28400.0
2007-03-02 10:25:00,19.85,19.85,19.8,19.8,29400.0,19.85,19.85,19.8,19.8,29400.0
2007-03-02 10:30:00,19.81,19.86,19.81,19.85,20900.0,19.81,19.86,19.81,19.85,20900.0
2007-03-02 10:35:00,19.86,19.88,19.81,19.81,18900.0,19.86,19.88,19.81,19.81,18900.0
2007-03-02 10:40:00,19.81,19.89,19.77,19.89,15000.0,19.81,19.89,19.77,19.89,15000.0
2007-03-02 10:45:00,19.88,19.91,19.81,19.88,20900.0,19.88,19.91,19.81,19.88,20900.0
2007-03-02 10:50:00,19.89,19.94,19.86,19.89,130300.0,19.89,19.94,19.86,19.89,130300.0
2007-03-02 10:55:00,19.88,19.9,19.84,19.88,21600.0,19.88,19.9,19.84,19.88,21600.0
2007-03-02 11:00:00,19.88,19.88,19.84,19.86,14700.0,19.88,19.88,19.84,19.86,14700.0
2007-03-02 11:05:00,19.86,19.89,19.84,19.84,19900.0,19.86,19.89,19.84,19.84,19900.0
2007-03-02 11:10:00,19.84,19.86,19.83,19.84,21100.0,19.84,19.86,19.83,19.84,21100.0
2007-03-02 11:15:00,19.83,19.86,19.83,19.86,22300.0,19.83,19.86,19.83,19.86,22300.0
2007-03-02 11:20:00,19.86,19.87,19.83,19.83,21000.0,19.86,19.87,19.83,19.83,21000.0
2007-03-02 11:25:00,19.84,19.84,19.8,19.81,19800.0,19.84,19.84,19.8,19.81,19800.0
2007-03-02 11:30:00,19.8,19.81,19.76,19.77,38800.0,19.8,19.81,19.76,19.77,38800.0
2007-03-02 11:35:00,19.77,19.79,19.76,19.76,14500.0,19.77,19.79,19.76,19.76,14500.0
2007-03-02 11:40:00,19.76,19.8,19.76,19.77,16600.0,19.76,19.8,19.76,19.77,16600.0
2007-03-02 11:45:00,19.77,19.8,19.77,19.78,14200.0,19.77,19.8,19.77,19.78,14200.0
2007-03-02 11:50:00,19.78,19.79,19.74,19.74,14500.0,19.78,19.79,19.74,19.74,14500.0
2007-03-02 11:55:00,19.74,19.76,19.74,19.75,12700.0,19.74,19.76,19.74,19.75,12700.0
2007-03-02 12:00:00,19.75,19.78,19.75,19.78,14200.0,19.75,19.78,19.75,19.78,14200.0
2007-03-02 12:05:00,19.77,19.78,19.77,19.77,3100.0,19.77,19.78,19.77,19.77,3100.0
2007-03-02 12:10:00,19.77,19.77,19.75,19.75,16700.0,19.77,19.77,19.75,19.75,16700.0
2007-03-02 12:15:00,19.75,19.75,19.68,19.68,31100.0,19.75,19.75,19.68,19.68,31100.0
2007-03-02 12:20:00,19.68,19.69,19.68,19.69,20200.0,19.68,19.69,19.68,19.69,20200.0
2007-03-02 12:25:00,19.69,19.69,19.64,19.64,40500.0,19.69,19.69,19.64,19.64,40500.0
2007-03-02 12:30:00,19.64,19.65,19.6,19.64,45300.0,19.64,19.65,19.6,19.64,45300.0
2007-03-02 12:35:00,19.64,19.66,19.63,19.65,21700.0,19.64,19.66,19.63,19.65,21700.0
2007-03-02 12:40:00,19.65,19.67,19.65,19.67,28900.0,19.65,19.67,19.65,19.67,28900.0
2007-03-02 12:45:00,19.68,19.85,19.68,19.82,107600.0,19.68,19.85,19.68,19.82,107600.0
2007-03-02 12:50:00,19.82,19.83,19.79,19.82,20500.0,19.82,19.83,19.79,19.82,20500.0
2007-03-02 12:55:00,19.82,19.82,19.81,19.81,7400.0,19.82,19.82,19.81,19.81,7400.0
2007-03-02 13:00:00,19.81,19.81,19.79,19.79,4900.0,19.81,19.81,19.79,19.79,4900.0
2007-03-02 13:05:00,19.79,19.8,19.76,19.76,6400.0,19.79,19.8,19.76,19.76,6400.0
2007-03-02 13:10:00,19.76,19.8,19.73,19.8,33000.0,19.76,19.8,19.73,19.8,33000.0
2007-03-02 13:15:00,19.79,19.81,19.78,19.8,22100.0,19.79,19.81,19.78,19.8,22100.0
2007-03-02 13:20:00,19.81,19.83,19.8,19.8,19600.0,19.81,19.83,19.8,19.8,19600.0
2007-03-02 13:25:00,19.8,19.82,19.8,19.81,89100.0,19.8,19.82,19.8,19.81,89100.0
2007-03-02 13:30:00,19.81,19.82,19.76,19.78,34700.0,19.81,19.82,19.76,19.78,34700.0
2007-03-02 13:35:00,19.78,19.81,19.72,19.72,40800.0,19.78,19.81,19.72,19.72,40800.0
2007-03-02 13:40:00,19.73,19.74,19.69,19.71,21000.0,19.73,19.74,19.69,19.71,21000.0
2007-03-02 13:45:00,19.7,19.74,19.7,19.73,14700.0,19.7,19.74,19.7,19.73,14700.0
2007-03-02 13:50:00,19.73,19.74,19.72,19.73,9300.0,19.73,19.74,19.72,19.73,9300.0
2007-03-02 13:55:00,19.72,19.73,19.71,19.72,17600.0,19.72,19.73,19.71,19.72,17600.0
2007-03-02 14:00:00,19.73,19.73,19.71,19.71,13800.0,19.73,19.73,19.71,19.71,13800.0
2007-03-02 14:05:00,19.71,19.76,19.71,19.76,46300.0,19.71,19.76,19.71,19.76,46300.0
2007-03-02 14:10:00,19.76,19.77,19.75,19.76,9600.0,19.76,19.77,19.75,19.76,9600.0
2007-03-02 14:15:00,19.76,19.77,19.75,19.77,8900.0,19.76,19.77,19.75,19.77,8900.0
2007-03-02 14:20:00,19.77,19.77,19.75,19.76,10400.0,19.77,19.77,19.75,19.76,10400.0
2007-03-02 14:25:00,19.76,19.76,19.75,19.75,18300.0,19.76,19.76,19.75,19.75,18300.0
2007-03-02 14:30:00,19.75,19.76,19.73,19.73,33200.0,19.75,19.76,19.73,19.73,33200.0
2007-03-02 14:35:00,19.74,19.77,19.71,19.77,34700.0,19.74,19.77,19.71,19.77,34700.0
2007-03-02 14:40:00,19.77,19.8,19.77,19.8,23500.0,19.77,19.8,19.77,19.8,23500.0
2007-03-02 14:45:00,19.79,19.8,19.74,19.74,31100.0,19.79,19.8,19.74,19.74,31100.0
2007-03-02 14:50:00,19.75,19.75,19.72,19.72,149000.0,19.75,19.75,19.72,19.72,149000.0
2007-03-02 14:55:00,19.73,19.75,19.59,19.65,185500.0,19.73,19.75,19.59,19.65,185500.0
2007-03-02 15:00:00,19.65,19.7,19.65,19.68,22200.0,19.65,19.7,19.65,19.68,22200.0
2007-03-02 15:05:00,19.7,19.7,19.63,19.68,39200.0,19.7,19.7,19.63,19.68,39200.0
2007-03-02 15:10:00,19.67,19.69,19.66,19.67,20300.0,19.67,19.69,19.66,19.67,20300.0
2007-03-02 15:15:00,19.67,19.7,19.67,19.69,33600.0,19.67,19.7,19.67,19.69,33600.0
2007-03-02 15:20:00,19.69,19.7,19.68,19.68,33600.0,19.69,19.7,19.68,19.68,33600.0
2007-03-02 15:25:00,19.69,19.7,19.69,19.7,18700.0,19.69,19.7,19.69,19.7,18700.0
2007-03-02 15:30:00,19.7,19.7,19.68,19.69,21100.0,19.7,19.7,19.68,19.69,21100.0
2007-03-02 15:35:00,19.69,19.7,19.69,19.7,20000.0,19.69,19.7,19.69,19.7,20000.0
2007-03-02 15:40:00,19.7,19.7,19.69,19.69,50200.0,19.7,19.7,19.69,19.69,50200.0
2007-03-02 15:45:00,19.7,19.75,19.68,19.69,147400.0,19.7,19.75,19.68,19.69,147400.0
2007-03-02 15:50:00,19.69,19.7,19.66,19.66,56200.0,19.69,19.7,19.66,19.66,56200.0
2007-03-02 15:55:00,19.66,19.66,19.6,19.66,149200.0,19.66,19.66,19.6,19.66,149200.0
2007-03-05 09:30:00,19.6,19.66,19.46,19.49,53500.0,19.6,19.66,19.46,19.49,53500.0
2007-03-05 09:35:00,19.5,19.51,19.45,19.49,51600.0,19.5,19.51,19.45,19.49,51600.0
2007-03-05 09:40:00,19.5,19.52,19.45,19.49,31900.0,19.5,19.52,19.45,19.49,31900.0
2007-03-05 09:45:00,19.49,19.52,19.47,19.48,63100.0,19.49,19.52,19.47,19.48,63100.0
2007-03-05 09:50:00,19.49,19.58,19.47,19.57,22600.0,19.49,19.58,19.47,19.57,22600.0
2007-03-05 09:55:00,19.57,19.65,19.56,19.62,37400.0,19.57,19.65,19.56,19.62,37400.0
2007-03-05 10:00:00,19.62,19.62,19.52,19.56,28200.0,19.62,19.62,19.52,19.56,28200.0
2007-03-05 10:05:00,19.56,19.64,19.55,19.64,22700.0,19.56,19.64,19.55,19.64,22700.0
2007-03-05 10:10:00,19.64,19.71,19.64,19.69,47300.0,19.64,19.71,19.64,19.69,47300.0
2007-03-05 10:15:00,19.68,19.71,19.64,19.64,37400.0,19.68,19.71,19.64,19.64,37400.0
2007-03-05 10:20:00,19.64,19.64,19.6,19.63,28300.0,19.64,19.64,19.6,19.63,28300.0
2007-03-05 10:25:00,19.63,19.65,19.6,19.62,20600.0,19.63,19.65,19.6,19.62,20600.0
2007-03-05 10:30:00,19.62,19.62,19.55,19.57,24500.0,19.62,19.62,19.55,19.57,24500.0
2007-03-05 10:35:00,19.58,19.58,19.54,19.58,29200.0,19.58,19.58,19.54,19.58,29200.0
2007-03-05 10:40:00,19.58,19.63,19.53,19.54,47400.0,19.58,19.63,19.53,19.54,47400.0
2007-03-05 10:45:00,19.54,19.55,19.53,19.53,62400.0,19.54,19.55,19.53,19.53,62400.0
2007-03-05 10:50:00,19.54,19.57,19.51,19.57,37700.0,19.54,19.57,19.51,19.57,37700.0
2007-03-05 10:55:00,19.57,19.59,19.55,19.59,30500.0,19.57,19.59,19.55,19.59,30500.0
2007-03-05 11:00:00,19.58,19.65,19.56,19.63,57600.0,19.58,19.65,19.56,19.63,57600.0
2007-03-05 11:05:00,19.63,19.65,19.62,19.64,21000.0,19.63,19.65,19.62,19.64,21000.0
2007-03-05 11:10:00,19.64,19.65,19.6,19.6,18900.0,19.64,19.65,19.6,19.6,18900.0
2007-03-05 11:15:00,19.61,19.65,19.6,19.65,20300.0,19.61,19.65,19.6,19.65,20300.0
2007-03-05 11:20:00,19.64,19.67,19.64,19.64,25000.0,19.64,19.67,19.64,19.64,25000.0
2007-03-05 11:25:00,19.64,19.64,19.62,19.64,9400.0,19.64,19.64,19.62,19.64,9400.0
2007-03-05 11:30:00,19.63,19.66,19.63,19.65,20300.0,19.63,19.66,19.63,19.65,20300.0
2007-03-05 11:35:00,19.65,19.65,19.63,19.63,7300.0,19.65,19.65,19.63,19.63,7300.0
2007-03-05 11:40:00,19.63,19.63,19.59,19.59,21400.0,19.63,19.63,19.59,19.59,21400.0
2007-03-05 11:45:00,19.6,19.63,19.6,19.62,17400.0,19.6,19.63,19.6,19.62,17400.0
2007-03-05 11:50:00,19.62,19.63,19.6,19.6,18100.0,19.62,19.63,19.6,19.6,18100.0
2007-03-05 11:55:00,19.6,19.6,19.51,19.55,43900.0,19.6,19.6,19.51,19.55,43900.0
2007-03-05 12:00:00,19.54,19.55,19.51,19.54,32200.0,19.54,19.55,19.51,19.54,32200.0
2007-03-05 12:05:00,19.54,19.55,19.54,19.54,15600.0,19.54,19.55,19.54,19.54,15600.0
2007-03-05 12:10:00,19.55,19.59,19.54,19.57,24400.0,19.55,19.59,19.54,19.57,24400.0
2007-03-05 12:15:00,19.57,19.6,19.57,19.58,16900.0,19.57,19.6,19.57,19.58,16900.0
2007-03-05 12:20:00,19.58,19.63,19.58,19.62,12500.0,19.58,19.63,19.58,19.62,12500.0
2007-03-05 12:25:00,19.62,19.63,19.62,19.62,9100.0,19.62,19.63,19.62,19.62,9100.0
2007-03-05 12:30:00,19.62,19.62,19.59,19.59,16100.0,19.62,19.62,19.59,19.59,16100.0
2007-03-05 12:35:00,19.59,19.62,19.58,19.6,28100.0,19.59,19.62,19.58,19.6,28100.0
2007-03-05 12:40:00,19.6,19.65,19.59,19.65,25000.0,19.6,19.65,19.59,19.65,25000.0
2007-03-05 12:45:00,19.64,19.65,19.58,19.58,21100.0,19.64,19.65,19.58,19.58,21100.0
2007-03-05 12:50:00,19.58,19.59,19.55,19.56,10700.0,19.58,19.59,19.55,19.56,10700.0
2007-03-05 12:55:00,19.57,19.57,19.55,19.56,22200.0,19.57,19.57,19.55,19.56,22200.0
2007-03-05 13:00:00,19.57,19.58,19.57,19.58,10900.0,19.57,19.58,19.57,19.58,10900.0
2007-03-05 13:05:00,19.57,19.6,19.57,19.58,15100.0,19.57,19.6,19.57,19.58,15100.0
2007-03-05 13:10:00,19.58,19.61,19.58,19.59,16100.0,19.58,19.61,19.58,19.59,16100.0
2007-03-05 13:15:00,19.59,19.61,19.59,19.6,12900.0,19.59,19.61,19.59,19.6,12900.0
2007-03-05 13:20:00,19.6,19.61,19.6,19.6,234400.0,19.6,19.61,19.6,19.6,234400.0
2007-03-05 13:25:00,19.6,19.62,19.6,19.61,25500.0,19.6,19.62,19.6,19.61,25500.0
2007-03-05 13:30:00,19.61,19.62,19.61,19.61,6400.0,19.61,19.62,19.61,19.61,6400.0
2007-03-05 13:35:00,19.62,19.62,19.6,19.6,12600.0,19.62,19.62,19.6,19.6,12600.0
2007-03-05 13:40:00,19.6,19.65,19.6,19.63,19700.0,19.6,19.65,19.6,19.63,19700.0
2007-03-05 13:45:00,19.63,19.64,19.62,19.64,66700.0,19.63,19.64,19.62,19.64,66700.0
2007-03-05 13:50:00,19.64,19.67,19.64,19.66,46400.0,19.64,19.67,19.64,19.66,46400.0
2007-03-05 13:55:00,19.66,19.71,19.66,19.7,25000.0,19.66,19.71,19.66,19.7,25000.0
2007-03-05 14:00:00,19.7,19.75,19.7,19.72,33700.0,19.7,19.75,19.7,19.72,33700.0
2007-03-05 14:05:00,19.72,19.72,19.67,19.68,25900.0,19.72,19.72,19.67,19.68,25900.0
2007-03-05 14:10:00,19.67,19.68,19.63,19.63,17500.0,19.67,19.68,19.63,19.63,17500.0
2007-03-05 14:15:00,19.62,19.63,19.6,19.6,16700.0,19.62,19.63,19.6,19.6,16700.0
2007-03-05 14:20:00,19.6,19.62,19.6,19.61,9800.0,19.6,19.62,19.6,19.61,9800.0
2007-03-05 14:25:00,19.61,19.63,19.61,19.62,15100.0,19.61,19.63,19.61,19.62,15100.0
2007-03-05 14:30:00,19.62,19.63,19.61,19.61,7900.0,19.62,19.63,19.61,19.61,7900.0
2007-03-05 14:35:00,19.61,19.63,19.61,19.61,9500.0,19.61,19.63,19.61,19.61,9500.0
2007-03-05 14:40:00,19.61,19.62,19.61,19.61,10600.0,19.61,19.62,19.61,19.61,10600.0
2007-03-05 14:45:00,19.61,19.64,19.61,19.64,18200.0,19.61,19.64,19.61,19.64,18200.0
2007-03-05 14:50:00,19.64,19.64,19.62,19.62,22000.0,19.64,19.64,19.62,19.62,22000.0
2007-03-05 14:55:00,19.61,19.62,19.61,19.61,29300.0,19.61,19.62,19.61,19.61,29300.0
2007-03-05 15:00:00,19.62,19.62,19.59,19.6,26500.0,19.62,19.62,19.59,19.6,26500.0
2007-03-05 15:05:00,19.6,19.61,19.6,19.6,16500.0,19.6,19.61,19.6,19.6,16500.0
2007-03-05 15:10:00,19.6,19.61,19.6,19.61,18800.0,19.6,19.61,19.6,19.61,18800.0
2007-03-05 15:15:00,19.6,19.65,19.6,19.64,101500.0,19.6,19.65,19.6,19.64,101500.0
2007-03-05 15:20:00,19.64,19.64,19.62,19.64,80300.0,19.64,19.64,19.62,19.64,80300.0
2007-03-05 15:25:00,19.65,19.65,19.64,19.65,59000.0,19.65,19.65,19.64,19.65,59000.0
2007-03-05 15:30:00,19.65,19.65,19.63,19.64,101000.0,19.65,19.65,19.63,19.64,101000.0
2007-03-05 15:35:00,19.64,19.65,19.64,19.64,58100.0,19.64,19.65,19.64,19.64,58100.0
2007-03-05 15:40:00,19.64,19.65,19.63,19.64,79500.0,19.64,19.65,19.63,19.64,79500.0
2007-03-05 15:45:00,19.63,19.64,19.63,19.63,29700.0,19.63,19.64,19.63,19.63,29700.0
2007-03-05 15:50:00,19.63,19.63,19.6,19.6,98400.0,19.63,19.63,19.6,19.6,98400.0
2007-03-05 15:55:00,19.6,19.63,19.59,19.6,128400.0,19.6,19.63,19.59,19.6,128400.0
2007-03-06 09:30:00,19.61,19.65,19.59,19.63,125900.0,19.61,19.65,19.59,19.63,125900.0
2007-03-06 09:35:00,19.63,19.65,19.61,19.63,41100.0,19.63,19.65,19.61,19.63,41100.0
2007-03-06 09:40:00,19.64,19.75,19.63,19.71,71900.0,19.64,19.75,19.63,19.71,71900.0
2007-03-06 09:45:00,19.7,19.72,19.65,19.65,34200.0,19.7,19.72,19.65,19.65,34200.0
2007-03-06 09:50:00,19.65,19.65,19.58,19.58,29500.0,19.65,19.65,19.58,19.58,29500.0
2007-03-06 09:55:00,19.59,19.62,19.56,19.57,25000.0,19.59,19.62,19.56,19.57,25000.0
2007-03-06 10:00:00,19.57,19.6,19.51,19.55,36100.0,19.57,19.6,19.51,19.55,36100.0
2007-03-06 10:05:00,19.56,19.58,19.49,19.49,24600.0,19.56,19.58,19.49,19.49,24600.0
2007-03-06 10:10:00,19.5,19.56,19.47,19.52,52600.0,19.5,19.56,19.47,19.52,52600.0
2007-03-06 10:15:00,19.53,19.54,19.49,19.51,29600.0,19.53,19.54,19.49,19.51,29600.0
2007-03-06 10:20:00,19.51,19.54,19.49,19.5,24400.0,19.51,19.54,19.49,19.5,24400.0
2007-03-06 10:25:00,19.51,19.59,19.51,19.59,25600.0,19.51,19.59,19.51,19.59,25600.0
2007-03-06 10:30:00,19.58,19.67,19.58,19.65,106500.0,19.58,19.67,19.58,19.65,106500.0
2007-03-06 10:35:00,19.67,19.69,19.58,19.59,85200.0,19.67,19.69,19.58,19.59,85200.0
2007-03-06 10:40:00,19.58,19.63,19.58,19.62,36300.0,19.58,19.63,19.58,19.62,36300.0
2007-03-06 10:45:00,19.62,19.63,19.6,19.63,27800.0,19.62,19.63,19.6,19.63,27800.0
2007-03-06 10:50:00,19.63,19.64,19.6,19.64,37800.0,19.63,19.64,19.6,19.64,37800.0
2007-03-06 10:55:00,19.64,19.65,19.63,19.63,28200.0,19.64,19.65,19.63,19.63,28200.0
2007-03-06 11:00:00,19.63,19.64,19.6,19.6,30700.0,19.63,19.64,19.6,19.6,30700.0
2007-03-06 11:05:00,19.64,19.65,19.63,19.64,36200.0,19.64,19.65,19.63,19.64,36200.0
2007-03-06 11:10:00,19.63,19.65,19.63,19.65,32500.0,19.63,19.65,19.63,19.65,32500.0
2007-03-06 11:15:00,19.65,19.65,19.64,19.65,13400.0,19.65,19.65,19.64,19.65,13400.0
2007-03-06 11:20:00,19.64,19.68,19.61,19.68,37400.0,19.64,19.68,19.61,19.68,37400.0
2007-03-06 11:25:00,19.67,19.68,19.64,19.66,16000.0,19.67,19.68,19.64,19.66,16000.0
2007-03-06 11:30:00,19.67,19.67,19.63,19.64,46900.0,19.67,19.67,19.63,19.64,46900.0
2007-03-06 11:35:00,19.64,19.65,19.61,19.65,32300.0,19.64,19.65,19.61,19.65,32300.0
2007-03-06 11:40:00,19.65,19.68,19.64,19.68,12700.0,19.65,19.68,19.64,19.68,12700.0
2007-03-06 11:45:00,19.69,19.7,19.65,19.66,23100.0,19.69,19.7,19.65,19.66,23100.0
2007-03-06 11:50:00,19.66,19.69,19.66,19.66,20200.0,19.66,19.69,19.66,19.66,20200.0
2007-03-06 11:55:00,19.66,19.7,19.65,19.7,66800.0,19.66,19.7,19.65,19.7,66800.0
2007-03-06 12:00:00,19.7,19.71,19.67,19.67,36200.0,19.7,19.71,19.67,19.67,36200.0
2007-03-06 12:05:00,19.66,19.71,19.66,19.71,267800.0,19.66,19.71,19.66,19.71,267800.0
2007-03-06 12:10:00,19.71,19.75,19.69,19.74,94200.0,19.71,19.75,19.69,19.74,94200.0
2007-03-06 12:15:00,19.75,19.8,19.74,19.79,79300.0,19.75,19.8,19.74,19.79,79300.0
2007-03-06 12:20:00,19.79,19.8,19.75,19.77,47600.0,19.79,19.8,19.75,19.77,47600.0
2007-03-06 12:25:00,19.77,19.81,19.76,19.8,26800.0,19.77,19.81,19.76,19.8,26800.0
2007-03-06 12:30:00,19.8,19.82,19.79,19.82,27200.0,19.8,19.82,19.79,19.82,27200.0
2007-03-06 12:35:00,19.82,19.82,19.78,19.78,59500.0,19.82,19.82,19.78,19.78,59500.0
2007-03-06 12:40:00,19.78,19.79,19.78,19.78,11400.0,19.78,19.79,19.78,19.78,11400.0
2007-03-06 12:45:00,19.79,19.84,19.78,19.84,19400.0,19.79,19.84,19.78,19.84,19400.0
2007-03-06 12:50:00,19.83,19.84,19.8,19.8,12400.0,19.83,19.84,19.8,19.8,12400.0
2007-03-06 12:55:00,19.8,19.8,19.79,19.8,10500.0,19.8,19.8,19.79,19.8,10500.0
2007-03-06 13:00:00,19.8,19.84,19.8,19.83,35100.0,19.8,19.84,19.8,19.83,35100.0
2007-03-06 13:05:00,19.83,19.85,19.83,19.84,33500.0,19.83,19.85,19.83,19.84,33500.0
2007-03-06 13:10:00,19.85,19.89,19.84,19.89,33100.0,19.85,19.89,19.84,19.89,33100.0
2007-03-06 13:15:00,19.89,19.9,19.89,19.89,35500.0,19.89,19.9,19.89,19.89,35500.0
2007-03-06 13:20:00,19.89,19.9,19.84,19.89,29900.0,19.89,19.9,19.84,19.89,29900.0
2007-03-06 13:25:00,19.89,19.9,19.84,19.89,5200.0,19.89,19.9,19.84,19.89,5200.0
2007-03-06 13:30:00,19.89,19.92,19.88,19.91,27900.0,19.89,19.92,19.88,19.91,27900.0
2007-03-06 13:35:00,19.91,19.95,19.91,19.93,83300.0,19.91,19.95,19.91,19.93,83300.0
2007-03-06 13:40:00,19.93,19.94,19.9,19.91,37400.0,19.93,19.94,19.9,19.91,37400.0
2007-03-06 13:45:00,19.91,19.91,19.9,19.91,29500.0,19.91,19.91,19.9,19.91,29500.0
2007-03-06 13:50:00,19.91,19.91,19.9,19.91,7200.0,19.91,19.91,19.9,19.91,7200.0
2007-03-06 13:55:00,19.91,19.91,19.9,19.91,10900.0,19.91,19.91,19.9,19.91,10900.0
2007-03-06 14:00:00,19.91,19.91,19.9,19.91,9100.0,19.91,19.91,19.9,19.91,9100.0
2007-03-06 14:05:00,19.9,19.91,19.89,19.89,25400.0,19.9,19.91,19.89,19.89,25400.0
2007-03-06 14:10:00,19.89,19.89,19.87,19.87,10500.0,19.89,19.89,19.87,19.87,10500.0
2007-03-06 14:15:00,19.87,19.88,19.85,19.85,15000.0,19.87,19.88,19.85,19.85,15000.0
2007-03-06 14:20:00,19.86,19.87,19.85,19.87,18600.0,19.86,19.87,19.85,19.87,18600.0
2007-03-06 14:25:00,19.87,19.87,19.84,19.85,50100.0,19.87,19.87,19.84,19.85,50100.0
2007-03-06 14:30:00,19.85,19.9,19.85,19.89,63500.0,19.85,19.9,19.85,19.89,63500.0
2007-03-06 14:35:00,19.9,19.91,19.89,19.89,322000.0,19.9,19.91,19.89,19.89,322000.0
2007-03-06 14:40:00,19.89,19.9,19.89,19.9,6800.0,19.89,19.9,19.89,19.9,6800.0
2007-03-06 14:45:00,19.89,19.9,19.88,19.89,13600.0,19.89,19.9,19.88,19.89,13600.0
2007-03-06 14:50:00,19.89,19.9,19.87,19.87,34300.0,19.89,19.9,19.87,19.87,34300.0
2007-03-06 14:55:00,19.87,19.87,19.86,19.86,23000.0,19.87,19.87,19.86,19.86,23000.0
2007-03-06 15:00:00,19.87,19.91,19.87,19.91,52700.0,19.87,19.91,19.87,19.91,52700.0
2007-03-06 15:05:00,19.9,19.96,19.89,19.95,231000.0,19.9,19.96,19.89,19.95,231000.0
2007-03-06 15:10:00,19.96,19.96,19.95,19.96,42400.0,19.96,19.96,19.95,19.96,42400.0
2007-03-06 15:15:00,19.96,19.96,19.91,19.92,77500.0,19.96,19.96,19.91,19.92,77500.0
2007-03-06 15:20:00,19.93,19.95,19.89,19.89,56800.0,19.93,19.95,19.89,19.89,56800.0
2007-03-06 15:25:00,19.9,19.93,19.89,19.92,28600.0,19.9,19.93,19.89,19.92,28600.0
2007-03-06 15:30:00,19.93,19.93,19.91,19.91,47400.0,19.93,19.93,19.91,19.91,47400.0
2007-03-06 15:35:00,19.91,19.92,19.9,19.9,30700.0,19.91,19.92,19.9,19.9,30700.0
2007-03-06 15:40:00,19.9,19.95,19.88,19.88,86900.0,19.9,19.95,19.88,19.88,86900.0
2007-03-06 15:45:00,19.88,19.9,19.87,19.9,75600.0,19.88,19.9,19.87,19.9,75600.0
2007-03-06 15:50:00,19.9,19.93,19.89,19.9,92500.0,19.9,19.93,19.89,19.9,92500.0
2007-03-06 15:55:00,19.91,19.91,19.87,19.87,97300.0,19.91,19.91,19.87,19.87,97300.0
2007-03-07 09:30:00,19.85,19.91,19.56,19.69,47000.0,19.85,19.91,19.56,19.69,47000.0
2007-03-07 09:35:00,19.69,19.76,19.68,19.71,108500.0,19.69,19.76,19.68,19.71,108500.0
2007-03-07 09:40:00,19.7,19.76,19.68,19.69,14500.0,19.7,19.76,19.68,19.69,14500.0
2007-03-07 09:45:00,19.69,19.83,19.68,19.73,19100.0,19.69,19.83,19.68,19.73,19100.0
2007-03-07 09:50:00,19.73,19.79,19.71,19.78,19500.0,19.73,19.79,19.71,19.78,19500.0
2007-03-07 09:55:00,19.77,19.77,19.63,19.66,25700.0,19.77,19.77,19.63,19.66,25700.0
2007-03-07 10:00:00,19.67,19.7,19.63,19.64,112100.0,19.67,19.7,19.63,19.64,112100.0
2007-03-07 10:05:00,19.63,19.66,19.61,19.66,29400.0,19.63,19.66,19.61,19.66,29400.0
2007-03-07 10:10:00,19.66,19.68,19.62,19.64,26800.0,19.66,19.68,19.62,19.64,26800.0
2007-03-07 10:15:00,19.64,19.69,19.6,19.61,23500.0,19.64,19.69,19.6,19.61,23500.0
2007-03-07 10:20:00,19.61,19.68,19.61,19.64,26600.0,19.61,19.68,19.61,19.64,26600.0
2007-03-07 10:25:00,19.64,19.69,19.61,19.66,68600.0,19.64,19.69,19.61,19.66,68600.0
2007-03-07 10:30:00,19.66,19.72,19.65,19.71,28600.0,19.66,19.72,19.65,19.71,28600.0
2007-03-07 10:35:00,19.71,19.71,19.68,19.7,13700.0,19.71,19.71,19.68,19.7,13700.0
2007-03-07 10:40:00,19.7,19.72,19.65,19.65,17200.0,19.7,19.72,19.65,19.65,17200.0
2007-03-07 10:45:00,19.66,19.67,19.64,19.65,14300.0,19.66,19.67,19.64,19.65,14300.0
2007-03-07 10:50:00,19.64,19.66,19.61,19.61,16800.0,19.64,19.66,19.61,19.61,16800.0
2007-03-07 10:55:00,19.62,19.62,19.59,19.59,14500.0,19.62,19.62,19.59,19.59,14500.0
2007-03-07 11:00:00,19.59,19.59,19.54,19.57,31600.0,19.59,19.59,19.54,19.57,31600.0
2007-03-07 11:05:00,19.56,19.65,19.56,19.61,428100.0,19.56,19.65,19.56,19.61,428100.0
2007-03-07 11:10:00,19.6,19.6,19.56,19.56,36500.0,19.6,19.6,19.56,19.56,36500.0
2007-03-07 11:15:00,19.56,19.62,19.56,19.61,49900.0,19.56,19.62,19.56,19.61,49900.0
2007-03-07 11:20:00,19.61,19.61,19.58,19.58,11300.0,19.61,19.61,19.58,19.58,11300.0
2007-03-07 11:25:00,19.57,19.6,19.57,19.59,109300.0,19.57,19.6,19.57,19.59,109300.0
2007-03-07 11:30:00,19.58,19.58,19.54,19.55,20200.0,19.58,19.58,19.54,19.55,20200.0
2007-03-07 11:35:00,19.55,19.57,19.53,19.54,109600.0,19.55,19.57,19.53,19.54,109600.0
2007-03-07 11:40:00,19.54,19.57,19.54,19.55,30300.0,19.54,19.57,19.54,19.55,30300.0
2007-03-07 11:45:00,19.55,19.55,19.53,19.54,13300.0,19.55,19.55,19.53,19.54,13300.0
2007-03-07 11:50:00,19.55,19.58,19.54,19.58,14200.0,19.55,19.58,19.54,19.58,14200.0
2007-03-07 11:55:00,19.58,19.62,19.57,19.61,11500.0,19.58,19.62,19.57,19.61,11500.0
2007-03-07 12:00:00,19.62,19.62,19.6,19.61,12300.0,19.62,19.62,19.6,19.61,12300.0
2007-03-07 12:05:00,19.6,19.64,19.6,19.63,8700.0,19.6,19.64,19.6,19.63,8700.0
2007-03-07 12:10:00,19.64,19.7,19.64,19.67,13300.0,19.64,19.7,19.64,19.67,13300.0
2007-03-07 12:15:00,19.67,19.68,19.66,19.67,24500.0,19.67,19.68,19.66,19.67,24500.0
2007-03-07 12:20:00,19.67,19.68,19.67,19.67,7900.0,19.67,19.68,19.67,19.67,7900.0
2007-03-07 12:25:00,19.67,19.71,19.66,19.7,9100.0,19.67,19.71,19.66,19.7,9100.0
2007-03-07 12:30:00,19.7,19.71,19.6,19.6,14000.0,19.7,19.71,19.6,19.6,14000.0
2007-03-07 12:35:00,19.71,19.72,19.55,19.67,104500.0,19.71,19.72,19.55,19.67,104500.0
2007-03-07 12:40:00,19.67,19.69,19.66,19.68,11900.0,19.67,19.69,19.66,19.68,11900.0
2007-03-07 12:45:00,19.69,19.72,19.65,19.67,25300.0,19.69,19.72,19.65,19.67,25300.0
2007-03-07 12:50:00,19.67,19.67,19.64,19.64,6000.0,19.67,19.67,19.64,19.64,6000.0
2007-03-07 12:55:00,19.65,19.68,19.64,19.67,10800.0,19.65,19.68,19.64,19.67,10800.0
2007-03-07 13:00:00,19.67,19.67,19.62,19.63,28400.0,19.67,19.67,19.62,19.63,28400.0
2007-03-07 13:05:00,19.63,19.66,19.63,19.66,5300.0,19.63,19.66,19.63,19.66,5300.0
2007-03-07 13:10:00,19.66,19.68,19.62,19.67,9800.0,19.66,19.68,19.62,19.67,9800.0
2007-03-07 13:15:00,19.68,19.7,19.67,19.69,16600.0,19.68,19.7,19.67,19.69,16600.0
2007-03-07 13:20:00,19.7,19.74,19.69,19.73,24100.0,19.7,19.74,19.69,19.73,24100.0
2007-03-07 13:25:00,19.73,19.74,19.71,19.74,14600.0,19.73,19.74,19.71,19.74,14600.0
2007-03-07 13:30:00,19.74,19.74,19.72,19.72,12800.0,19.74,19.74,19.72,19.72,12800.0
2007-03-07 13:35:00,19.73,19.77,19.72,19.76,27500.0,19.73,19.77,19.72,19.76,27500.0
2007-03-07 13:40:00,19.76,19.77,19.75,19.76,24000.0,19.76,19.77,19.75,19.76,24000.0
2007-03-07 13:45:00,19.76,19.77,19.72,19.74,83700.0,19.76,19.77,19.72,19.74,83700.0
2007-03-07 13:50:00,19.74,19.77,19.74,19.76,12200.0,19.74,19.77,19.74,19.76,12200.0
2007-03-07 13:55:00,19.76,19.77,19.73,19.74,19000.0,19.76,19.77,19.73,19.74,19000.0
2007-03-07 14:00:00,19.74,19.74,19.7,19.71,51000.0,19.74,19.74,19.7,19.71,51000.0
2007-03-07 14:05:00,19.7,19.76,19.69,19.74,43400.0,19.7,19.76,19.69,19.74,43400.0
2007-03-07 14:10:00,19.73,19.73,19.66,19.68,28500.0,19.73,19.73,19.66,19.68,28500.0
2007-03-07 14:15:00,19.67,19.69,19.67,19.68,29100.0,19.67,19.69,19.67,19.68,29100.0
2007-03-07 14:20:00,19.69,19.72,19.68,19.71,19600.0,19.69,19.72,19.68,19.71,19600.0
2007-03-07 14:25:00,19.71,19.71,19.7,19.71,3900.0,19.71,19.71,19.7,19.71,3900.0
2007-03-07 14:30:00,19.72,19.72,19.68,19.68,26500.0,19.72,19.72,19.68,19.68,26500.0
2007-03-07 14:35:00,19.68,19.69,19.63,19.63,43400.0,19.68,19.69,19.63,19.63,43400.0
2007-03-07 14:40:00,19.64,19.66,19.63,19.63,40400.0,19.64,19.66,19.63,19.63,40400.0
2007-03-07 14:45:00,19.63,19.67,19.63,19.67,177100.0,19.63,19.67,19.63,19.67,177100.0
2007-03-07 14:50:00,19.67,19.68,19.66,19.66,10800.0,19.67,19.68,19.66,19.66,10800.0
2007-03-07 14:55:00,19.66,19.66,19.6,19.61,48500.0,19.66,19.66,19.6,19.61,48500.0
2007-03-07 15:00:00,19.62,19.66,19.61,19.65,148300.0,19.62,19.66,19.61,19.65,148300.0
2007-03-07 15:05:00,19.65,19.7,19.65,19.68,30900.0,19.65,19.7,19.65,19.68,30900.0
2007-03-07 15:10:00,19.68,19.68,19.65,19.65,25100.0,19.68,19.68,19.65,19.65,25100.0
2007-03-07 15:15:00,19.65,19.66,19.63,19.65,8200.0,19.65,19.66,19.63,19.65,8200.0
2007-03-07 15:20:00,19.66,19.66,19.62,19.65,46800.0,19.66,19.66,19.62,19.65,46800.0
2007-03-07 15:25:00,19.66,19.67,19.65,19.65,10800.0,19.66,19.67,19.65,19.65,10800.0
2007-03-07 15:30:00,19.65,19.66,19.65,19.66,18900.0,19.65,19.66,19.65,19.66,18900.0
2007-03-07 15:35:00,19.67,19.67,19.65,19.67,16600.0,19.67,19.67,19.65,19.67,16600.0
2007-03-07 15:40:00,19.66,19.67,19.65,19.66,23200.0,19.66,19.67,19.65,19.66,23200.0
2007-03-07 15:45:00,19.66,19.66,19.62,19.64,54500.0,19.66,19.66,19.62,19.64,54500.0
2007-03-07 15:50:00,19.64,19.69,19.64,19.66,101300.0,19.64,19.69,19.64,19.66,101300.0
2007-03-07 15:55:00,19.67,19.67,19.63,19.65,78800.0,19.67,19.67,19.63,19.65,78800.0
2007-03-08 09:30:00,19.73,19.85,19.71,19.82,60300.0,19.73,19.85,19.71,19.82,60300.0
2007-03-08 09:35:00,19.85,19.99,19.83,19.89,39200.0,19.85,19.99,19.83,19.89,39200.0
2007-03-08 09:40:00,19.9,19.91,19.83,19.85,38300.0,19.9,19.91,19.83,19.85,38300.0
2007-03-08 09:45:00,19.85,19.86,19.74,19.75,59600.0,19.85,19.86,19.74,19.75,59600.0
2007-03-08 09:50:00,19.75,19.8,19.75,19.78,35100.0,19.75,19.8,19.75,19.78,35100.0
2007-03-08 09:55:00,19.8,19.82,19.75,19.78,39400.0,19.8,19.82,19.75,19.78,39400.0
2007-03-08 10:00:00,19.77,19.8,19.75,19.8,31700.0,19.77,19.8,19.75,19.8,31700.0
2007-03-08 10:05:00,19.79,19.83,19.79,19.81,20900.0,19.79,19.83,19.79,19.81,20900.0
2007-03-08 10:10:00,19.8,19.81,19.78,19.81,16000.0,19.8,19.81,19.78,19.81,16000.0
2007-03-08 10:15:00,19.81,19.88,19.81,19.82,18300.0,19.81,19.88,19.81,19.82,18300.0
2007-03-08 10:20:00,19.81,19.82,19.78,19.78,17800.0,19.81,19.82,19.78,19.78,17800.0
2007-03-08 10:25:00,19.79,19.83,19.78,19.81,34500.0,19.79,19.83,19.78,19.81,34500.0
2007-03-08 10:30:00,19.81,19.82,19.79,19.8,18000.0,19.81,19.82,19.79,19.8,18000.0
2007-03-08 10:35:00,19.8,19.89,19.8,19.86,46300.0,19.8,19.89,19.8,19.86,46300.0
2007-03-08 10:40:00,19.86,19.9,19.82,19.89,64600.0,19.86,19.9,19.82,19.89,64600.0
2007-03-08 10:45:00,19.88,19.89,19.86,19.87,13000.0,19.88,19.89,19.86,19.87,13000.0
2007-03-08 10:50:00,19.87,19.88,19.86,19.86,12500.0,19.87,19.88,19.86,19.86,12500.0
2007-03-08 10:55:00,19.85,19.87,19.84,19.85,14300.0,19.85,19.87,19.84,19.85,14300.0
2007-03-08 11:00:00,19.85,19.86,19.84,19.84,15700.0,19.85,19.86,19.84,19.84,15700.0
2007-03-08 11:05:00,19.84,19.87,19.83,19.86,19400.0,19.84,19.87,19.83,19.86,19400.0
2007-03-08 11:10:00,19.86,19.87,19.86,19.87,14000.0,19.86,19.87,19.86,19.87,14000.0
2007-03-08 11:15:00,19.87,19.87,19.83,19.85,31300.0,19.87,19.87,19.83,19.85,31300.0
2007-03-08 11:20:00,19.86,19.87,19.86,19.86,18000.0,19.86,19.87,19.86,19.86,18000.0
2007-03-08 11:25:00,19.87,19.87,19.86,19.87,10700.0,19.87,19.87,19.86,19.87,10700.0
2007-03-08 11:30:00,19.87,19.88,19.86,19.88,16900.0,19.87,19.88,19.86,19.88,16900.0
2007-03-08 11:35:00,19.88,19.91,19.88,19.91,23400.0,19.88,19.91,19.88,19.91,23400.0
2007-03-08 11:40:00,19.9,19.92,19.9,19.92,23300.0,19.9,19.92,19.9,19.92,23300.0
2007-03-08 11:45:00,19.92,19.93,19.9,19.93,32300.0,19.92,19.93,19.9,19.93,32300.0
2007-03-08 11:50:00,19.93,19.95,19.93,19.93,24500.0,19.93,19.95,19.93,19.93,24500.0
2007-03-08 11:55:00,19.93,19.94,19.93,19.93,7800.0,19.93,19.94,19.93,19.93,7800.0
2007-03-08 12:00:00,19.93,19.95,19.93,19.95,17600.0,19.93,19.95,19.93,19.95,17600.0
2007-03-08 12:05:00,19.94,19.95,19.94,19.95,14200.0,19.94,19.95,19.94,19.95,14200.0
2007-03-08 12:10:00,19.94,19.95,19.94,19.94,16900.0,19.94,19.95,19.94,19.94,16900.0
2007-03-08 12:15:00,19.94,19.96,19.94,19.95,19800.0,19.94,19.96,19.94,19.95,19800.0
2007-03-08 12:20:00,19.94,19.95,19.93,19.93,19100.0,19.94,19.95,19.93,19.93,19100.0
2007-03-08 12:25:00,19.93,19.94,19.93,19.93,2300.0,19.93,19.94,19.93,19.93,2300.0
2007-03-08 12:30:00,19.93,19.94,19.93,19.93,23300.0,19.93,19.94,19.93,19.93,23300.0
2007-03-08 12:35:00,19.93,19.94,19.92,19.93,26400.0,19.93,19.94,19.92,19.93,26400.0
2007-03-08 12:40:00,19.93,19.94,19.93,19.94,6400.0,19.93,19.94,19.93,19.94,6400.0
2007-03-08 12:45:00,19.93,19.94,19.93,19.94,9500.0,19.93,19.94,19.93,19.94,9500.0
2007-03-08 12:50:00,19.93,19.97,19.93,19.96,65000.0,19.93,19.97,19.93,19.96,65000.0
2007-03-08 12:55:00,19.96,19.97,19.95,19.97,74300.0,19.96,19.97,19.95,19.97,74300.0
2007-03-08 13:00:00,19.97,19.97,19.96,19.97,38000.0,19.97,19.97,19.96,19.97,38000.0
2007-03-08 13:05:00,19.96,19.97,19.96,19.97,23700.0,19.96,19.97,19.96,19.97,23700.0
2007-03-08 13:10:00,19.97,19.97,19.96,19.96,33100.0,19.97,19.97,19.96,19.96,33100.0
2007-03-08 13:15:00,19.96,19.97,19.94,19.94,30600.0,19.96,19.97,19.94,19.94,30600.0
2007-03-08 13:20:00,19.95,19.95,19.93,19.94,42400.0,19.95,19.95,19.93,19.94,42400.0
2007-03-08 13:25:00,19.94,19.95,19.93,19.93,34400.0,19.94,19.95,19.93,19.93,34400.0
2007-03-08 13:30:00,19.93,19.95,19.93,19.94,48900.0,19.93,19.95,19.93,19.94,48900.0
2007-03-08 13:35:00,19.95,20.0,19.95,20.0,61700.0,19.95,20.0,19.95,20.0,61700.0
2007-03-08 13:40:00,20.0,20.0,19.99,20.0,84000.0,20.0,20.0,19.99,20.0,84000.0
2007-03-08 13:45:00,19.99,20.02,19.99,20.01,84900.0,19.99,20.02,19.99,20.01,84900.0
2007-03-08 13:50:00,20.01,20.02,20.0,20.0,28100.0,20.01,20.02,20.0,20.0,28100.0
2007-03-08 13:55:00,20.01,20.01,20.0,20.0,25300.0,20.01,20.01,20.0,20.0,25300.0
2007-03-08 14:00:00,20.0,20.0,19.99,19.99,82300.0,20.0,20.0,19.99,19.99,82300.0
2007-03-08 14:05:00,19.99,20.05,19.98,20.04,235100.0,19.99,20.05,19.98,20.04,235100.0
2007-03-08 14:10:00,20.04,20.07,20.04,20.05,131000.0,20.04,20.07,20.04,20.05,131000.0
2007-03-08 14:15:00,20.05,20.07,20.04,20.04,126100.0,20.05,20.07,20.04,20.04,126100.0
2007-03-08 14:20:00,20.04,20.07,20.04,20.07,62100.0,20.04,20.07,20.04,20.07,62100.0
2007-03-08 14:25:00,20.06,20.09,20.06,20.08,73300.0,20.06,20.09,20.06,20.08,73300.0
2007-03-08 14:30:00,20.08,20.08,20.04,20.04,104300.0,20.08,20.08,20.04,20.04,104300.0
2007-03-08 14:35:00,20.04,20.04,19.96,20.01,102800.0,20.04,20.04,19.96,20.01,102800.0
2007-03-08 14:40:00,20.01,20.02,19.98,20.0,95000.0,20.01,20.02,19.98,20.0,95000.0
2007-03-08 14:45:00,20.0,20.02,19.99,20.02,41200.0,20.0,20.02,19.99,20.02,41200.0
2007-03-08 14:50:00,20.02,20.02,20.01,20.02,10500.0,20.02,20.02,20.01,20.02,10500.0
2007-03-08 14:55:00,20.02,20.02,20.01,20.02,18300.0,20.02,20.02,20.01,20.02,18300.0
2007-03-08 15:00:00,20.02,20.03,20.01,20.03,47600.0,20.02,20.03,20.01,20.03,47600.0
2007-03-08 15:05:00,20.03,20.06,20.02,20.05,83400.0,20.03,20.06,20.02,20.05,83400.0
2007-03-08 15:10:00,20.06,20.09,20.06,20.09,73200.0,20.06,20.09,20.06,20.09,73200.0
2007-03-08 15:15:00,20.08,20.09,20.08,20.08,26400.0,20.08,20.09,20.08,20.08,26400.0
2007-03-08 15:20:00,20.08,20.09,20.08,20.08,24400.0,20.08,20.09,20.08,20.08,24400.0
2007-03-08 15:25:00,20.09,20.1,20.08,20.1,49600.0,20.09,20.1,20.08,20.1,49600.0
2007-03-08 15:30:00,20.1,20.1,20.08,20.09,143800.0,20.1,20.1,20.08,20.09,143800.0
2007-03-08 15:35:00,20.08,20.13,20.08,20.13,149600.0,20.08,20.13,20.08,20.13,149600.0
2007-03-08 15:40:00,20.13,20.15,20.12,20.12,62500.0,20.13,20.15,20.12,20.12,62500.0
2007-03-08 15:45:00,20.13,20.13,20.12,20.12,72000.0,20.13,20.13,20.12,20.12,72000.0
2007-03-08 15:50:00,20.12,20.13,20.09,20.09,118100.0,20.12,20.13,20.09,20.09,118100.0
2007-03-08 15:55:00,20.09,20.1,20.03,20.03,230200.0,20.09,20.1,20.03,20.03,230200.0
2007-03-09 09:30:00,20.25,20.4,20.22,20.3,74400.0,20.25,20.4,20.22,20.3,74400.0
2007-03-09 09:35:00,20.29,20.33,20.25,20.29,55000.0,20.29,20.33,20.25,20.29,55000.0
2007-03-09 09:40:00,20.29,20.31,20.27,20.29,21100.0,20.29,20.31,20.27,20.29,21100.0
2007-03-09 09:45:00,20.29,20.36,20.27,20.35,62400.0,20.29,20.36,20.27,20.35,62400.0
2007-03-09 09:50:00,20.35,20.41,20.33,20.41,97700.0,20.35,20.41,20.33,20.41,97700.0
2007-03-09 09:55:00,20.4,20.41,20.34,20.4,67300.0,20.4,20.41,20.34,20.4,67300.0
2007-03-09 10:00:00,20.39,20.4,20.35,20.36,161000.0,20.39,20.4,20.35,20.36,161000.0
2007-03-09 10:05:00,20.36,20.4,20.33,20.37,100900.0,20.36,20.4,20.33,20.37,100900.0
2007-03-09 10:10:00,20.36,20.4,20.35,20.36,56900.0,20.36,20.4,20.35,20.36,56900.0
2007-03-09 10:15:00,20.36,20.37,20.34,20.35,56800.0,20.36,20.37,20.34,20.35,56800.0
2007-03-09 10:20:00,20.36,20.39,20.34,20.39,61400.0,20.36,20.39,20.34,20.39,61400.0
2007-03-09 10:25:00,20.39,20.43,20.36,20.43,100000.0,20.39,20.43,20.36,20.43,100000.0
2007-03-09 10:30:00,20.43,20.43,20.38,20.4,40100.0,20.43,20.43,20.38,20.4,40100.0
2007-03-09 10:35:00,20.39,20.41,20.36,20.41,47600.0,20.39,20.41,20.36,20.41,47600.0
2007-03-09 10:40:00,20.41,20.43,20.4,20.4,27700.0,20.41,20.43,20.4,20.4,27700.0
2007-03-09 10:45:00,20.41,20.41,20.4,20.4,14300.0,20.41,20.41,20.4,20.4,14300.0
2007-03-09 10:50:00,20.4,20.45,20.4,20.43,50600.0,20.4,20.45,20.4,20.43,50600.0
2007-03-09 10:55:00,20.44,20.48,20.43,20.46,65800.0,20.44,20.48,20.43,20.46,65800.0
2007-03-09 11:00:00,20.46,20.47,20.44,20.45,19100.0,20.46,20.47,20.44,20.45,19100.0
2007-03-09 11:05:00,20.45,20.45,20.39,20.39,36100.0,20.45,20.45,20.39,20.39,36100.0
2007-03-09 11:10:00,20.39,20.44,20.38,20.38,41800.0,20.39,20.44,20.38,20.38,41800.0
2007-03-09 11:15:00,20.38,20.38,20.35,20.35,26400.0,20.38,20.38,20.35,20.35,26400.0
2007-03-09 11:20:00,20.36,20.36,20.31,20.35,57600.0,20.36,20.36,20.31,20.35,57600.0
2007-03-09 11:25:00,20.36,20.4,20.36,20.38,84700.0,20.36,20.4,20.36,20.38,84700.0
2007-03-09 11:30:00,20.38,20.41,20.37,20.37,30500.0,20.38,20.41,20.37,20.37,30500.0
2007-03-09 11:35:00,20.38,20.46,20.37,20.45,149900.0,20.38,20.46,20.37,20.45,149900.0
2007-03-09 11:40:00,20.46,20.46,20.38,20.42,97800.0,20.46,20.46,20.38,20.42,97800.0
2007-03-09 11:45:00,20.42,20.43,20.4,20.42,19300.0,20.42,20.43,20.4,20.42,19300.0
2007-03-09 11:50:00,20.43,20.43,20.34,20.37,73600.0,20.43,20.43,20.34,20.37,73600.0
2007-03-09 11:55:00,20.37,20.42,20.37,20.38,60500.0,20.37,20.42,20.37,20.38,60500.0
2007-03-09 12:00:00,20.38,20.4,20.37,20.38,23700.0,20.38,20.4,20.37,20.38,23700.0
2007-03-09 12:05:00,20.37,20.38,20.37,20.38,20700.0,20.37,20.38,20.37,20.38,20700.0
2007-03-09 12:10:00,20.39,20.4,20.38,20.39,26900.0,20.39,20.4,20.38,20.39,26900.0
2007-03-09 12:15:00,20.4,20.43,20.39,20.43,40000.0,20.4,20.43,20.39,20.43,40000.0
2007-03-09 12:20:00,20.42,20.43,20.4,20.41,48400.0,20.42,20.43,20.4,20.41,48400.0
2007-03-09 12:25:00,20.42,20.45,20.41,20.43,26800.0,20.42,20.45,20.41,20.43,26800.0
2007-03-09 12:30:00,20.43,20.47,20.35,20.47,163100.0,20.43,20.47,20.35,20.47,163100.0
2007-03-09 12:35:00,20.47,20.49,20.46,20.48,50300.0,20.47,20.49,20.46,20.48,50300.0
2007-03-09 12:40:00,20.48,20.49,20.44,20.44,22800.0,20.48,20.49,20.44,20.44,22800.0
2007-03-09 12:45:00,20.45,20.47,20.43,20.47,33600.0,20.45,20.47,20.43,20.47,33600.0
2007-03-09 12:50:00,20.47,20.47,20.46,20.46,10300.0,20.47,20.47,20.46,20.46,10300.0
2007-03-09 12:55:00,20.47,20.47,20.44,20.45,28100.0,20.47,20.47,20.44,20.45,28100.0
2007-03-09 13:00:00,20.45,20.46,20.45,20.46,36600.0,20.45,20.46,20.45,20.46,36600.0
2007-03-09 13:05:00,20.46,20.46,20.45,20.45,29600.0,20.46,20.46,20.45,20.45,29600.0
2007-03-09 13:10:00,20.45,20.47,20.45,20.46,57500.0,20.45,20.47,20.45,20.46,57500.0
2007-03-09 13:15:00,20.46,20.46,20.45,20.45,22800.0,20.46,20.46,20.45,20.45,22800.0
2007-03-09 13:20:00,20.45,20.46,20.45,20.45,41000.0,20.45,20.46,20.45,20.45,41000.0
2007-03-09 13:25:00,20.45,20.46,20.45,20.45,8400.0,20.45,20.46,20.45,20.45,8400.0
2007-03-09 13:30:00,20.45,20.46,20.43,20.43,32200.0,20.45,20.46,20.43,20.43,32200.0
2007-03-09 13:35:00,20.43,20.43,20.37,20.37,18300.0,20.43,20.43,20.37,20.37,18300.0
2007-03-09 13:40:00,20.38,20.38,20.37,20.37,18600.0,20.38,20.38,20.37,20.37,18600.0
2007-03-09 13:45:00,20.38,20.38,20.37,20.37,14300.0,20.38,20.38,20.37,20.37,14300.0
2007-03-09 13:50:00,20.37,20.38,20.36,20.36,29500.0,20.37,20.38,20.36,20.36,29500.0
2007-03-09 13:55:00,20.36,20.39,20.35,20.35,175100.0,20.36,20.39,20.35,20.35,175100.0
2007-03-09 14:00:00,20.35,20.35,20.27,20.33,51900.0,20.35,20.35,20.27,20.33,51900.0
2007-03-09 14:05:00,20.34,20.38,20.29,20.38,52700.0,20.34,20.38,20.29,20.38,52700.0
2007-03-09 14:10:00,20.38,20.38,20.35,20.36,30800.0,20.38,20.38,20.35,20.36,30800.0
2007-03-09 14:15:00,20.36,20.38,20.34,20.38,24500.0,20.36,20.38,20.34,20.38,24500.0
2007-03-09 14:20:00,20.38,20.39,20.37,20.39,25300.0,20.38,20.39,20.37,20.39,25300.0
2007-03-09 14:25:00,20.39,20.39,20.37,20.37,19700.0,20.39,20.39,20.37,20.37,19700.0
2007-03-09 14:30:00,20.37,20.38,20.34,20.36,70400.0,20.37,20.38,20.34,20.36,70400.0
2007-03-09 14:35:00,20.36,20.4,20.33,20.38,38100.0,20.36,20.4,20.33,20.38,38100.0
2007-03-09 14:40:00,20.39,20.4,20.38,20.39,12000.0,20.39,20.4,20.38,20.39,12000.0
2007-03-09 14:45:00,20.4,20.41,20.39,20.41,29700.0,20.4,20.41,20.39,20.41,29700.0
2007-03-09 14:50:00,20.41,20.41,20.35,20.4,113300.0,20.41,20.41,20.35,20.4,113300.0
2007-03-09 14:55:00,20.41,20.41,20.4,20.4,17700.0,20.41,20.41,20.4,20.4,17700.0
2007-03-09 15:00:00,20.41,20.41,20.39,20.39,25700.0,20.41,20.41,20.39,20.39,25700.0
2007-03-09 15:05:00,20.4,20.4,20.39,20.39,15500.0,20.4,20.4,20.39,20.39,15500.0
2007-03-09 15:10:00,20.39,20.43,20.39,20.43,55000.0,20.39,20.43,20.39,20.43,55000.0
2007-03-09 15:15:00,20.42,20.45,20.42,20.45,73800.0,20.42,20.45,20.42,20.45,73800.0
2007-03-09 15:20:00,20.45,20.46,20.45,20.46,43700.0,20.45,20.46,20.45,20.46,43700.0
2007-03-09 15:25:00,20.46,20.47,20.45,20.47,21300.0,20.46,20.47,20.45,20.47,21300.0
2007-03-09 15:30:00,20.47,20.47,20.46,20.46,31000.0,20.47,20.47,20.46,20.46,31000.0
2007-03-09 15:35:00,20.46,20.49,20.4,20.43,156900.0,20.46,20.49,20.4,20.43,156900.0
2007-03-09 15:40:00,20.43,20.44,20.41,20.43,60900.0,20.43,20.44,20.41,20.43,60900.0
2007-03-09 15:45:00,20.43,20.46,20.43,20.45,61900.0,20.43,20.46,20.43,20.45,61900.0
2007-03-09 15:50:00,20.44,20.45,20.44,20.45,41100.0,20.44,20.45,20.44,20.45,41100.0
2007-03-09 15:55:00,20.45,20.48,20.44,20.44,158900.0,20.45,20.48,20.44,20.44,158900.0
2007-03-12 09:30:00,20.35,20.38,20.26,20.38,77400.0,20.35,20.38,20.26,20.38,77400.0
2007-03-12 09:35:00,20.37,20.44,20.36,20.44,24000.0,20.37,20.44,20.36,20.44,24000.0
2007-03-12 09:40:00,20.44,20.49,20.43,20.49,19300.0,20.44,20.49,20.43,20.49,19300.0
2007-03-12 09:45:00,20.49,20.5,20.34,20.43,13500.0,20.49,20.5,20.34,20.43,13500.0
2007-03-12 09:50:00,20.43,20.43,20.42,20.42,13600.0,20.43,20.43,20.42,20.42,13600.0
2007-03-12 09:55:00,20.42,20.42,20.38,20.39,14500.0,20.42,20.42,20.38,20.39,14500.0
2007-03-12 10:00:00,20.39,20.4,20.36,20.4,57500.0,20.39,20.4,20.36,20.4,57500.0
2007-03-12 10:05:00,20.39,20.4,20.38,20.38,20000.0,20.39,20.4,20.38,20.38,20000.0
2007-03-12 10:10:00,20.38,20.42,20.38,20.4,12900.0,20.38,20.42,20.38,20.4,12900.0
2007-03-12 10:15:00,20.41,20.41,20.38,20.38,25100.0,20.41,20.41,20.38,20.38,25100.0
2007-03-12 10:20:00,20.38,20.47,20.38,20.42,73400.0,20.38,20.47,20.38,20.42,73400.0
2007-03-12 10:25:00,20.41,20.44,20.41,20.43,12600.0,20.41,20.44,20.41,20.43,12600.0
2007-03-12 10:30:00,20.42,20.43,20.42,20.42,2400.0,20.42,20.43,20.42,20.42,2400.0
2007-03-12 10:35:00,20.43,20.43,20.41,20.42,8400.0,20.43,20.43,20.41,20.42,8400.0
2007-03-12 10:40:00,20.41,20.41,20.36,20.36,25100.0,20.41,20.41,20.36,20.36,25100.0
2007-03-12 10:45:00,20.36,20.37,20.35,20.37,13800.0,20.36,20.37,20.35,20.37,13800.0
2007-03-12 10:50:00,20.38,20.4,20.37,20.4,7200.0,20.38,20.4,20.37,20.4,7200.0
2007-03-12 10:55:00,20.39,20.47,20.39,20.41,59800.0,20.39,20.47,20.39,20.41,59800.0
2007-03-12 11:00:00,20.47,20.49,20.46,20.48,16000.0,20.47,20.49,20.46,20.48,16000.0
2007-03-12 11:05:00,20.47,20.48,20.44,20.45,15100.0,20.47,20.48,20.44,20.45,15100.0
2007-03-12 11:10:00,20.44,20.45,20.42,20.42,5300.0,20.44,20.45,20.42,20.42,5300.0
2007-03-12 11:15:00,20.42,20.43,20.4,20.42,9900.0,20.42,20.43,20.4,20.42,9900.0
2007-03-12 11:20:00,20.42,20.42,20.39,20.39,13700.0,20.42,20.42,20.39,20.39,13700.0
2007-03-12 11:25:00,20.4,20.43,20.36,20.37,83600.0,20.4,20.43,20.36,20.37,83600.0
2007-03-12 11:30:00,20.36,20.36,20.36,20.36,100.0,20.36,20.36,20.36,20.36,100.0
2007-03-12 11:35:00,20.37,20.37,20.34,20.34,17900.0,20.37,20.37,20.34,20.34,17900.0
2007-03-12 11:40:00,20.35,20.36,20.34,20.34,9400.0,20.35,20.36,20.34,20.34,9400.0
2007-03-12 11:45:00,20.35,20.36,20.35,20.35,24100.0,20.35,20.36,20.35,20.35,24100.0
2007-03-12 11:50:00,20.35,20.36,20.34,20.34,13100.0,20.35,20.36,20.34,20.34,13100.0
2007-03-12 11:55:00,20.34,20.35,20.33,20.33,19300.0,20.34,20.35,20.33,20.33,19300.0
2007-03-12 12:00:00,20.34,20.34,20.33,20.33,9700.0,20.34,20.34,20.33,20.33,9700.0
2007-03-12 12:05:00,20.34,20.34,20.31,20.31,29700.0,20.34,20.34,20.31,20.31,29700.0
2007-03-12 12:10:00,20.31,20.32,20.3,20.31,82900.0,20.31,20.32,20.3,20.31,82900.0
2007-03-12 12:15:00,20.32,20.32,20.3,20.3,28400.0,20.32,20.32,20.3,20.3,28400.0
2007-03-12 12:20:00,20.31,20.31,20.27,20.27,33300.0,20.31,20.31,20.27,20.27,33300.0
2007-03-12 12:25:00,20.28,20.29,20.26,20.27,59600.0,20.28,20.29,20.26,20.27,59600.0
2007-03-12 12:30:00,20.26,20.27,20.25,20.26,23400.0,20.26,20.27,20.25,20.26,23400.0
2007-03-12 12:35:00,20.26,20.27,20.24,20.25,28900.0,20.26,20.27,20.24,20.25,28900.0
2007-03-12 12:40:00,20.24,20.25,20.24,20.25,30000.0,20.24,20.25,20.24,20.25,30000.0
2007-03-12 12:45:00,20.26,20.26,20.25,20.26,11700.0,20.26,20.26,20.25,20.26,11700.0
2007-03-12 12:50:00,20.25,20.27,20.25,20.26,14100.0,20.25,20.27,20.25,20.26,14100.0
2007-03-12 12:55:00,20.26,20.31,20.26,20.3,55400.0,20.26,20.31,20.26,20.3,55400.0
2007-03-12 13:00:00,20.3,20.3,20.28,20.29,53500.0,20.3,20.3,20.28,20.29,53500.0
2007-03-12 13:05:00,20.28,20.31,20.28,20.29,32900.0,20.28,20.31,20.28,20.29,32900.0
2007-03-12 13:10:00,20.29,20.29,20.27,20.27,11700.0,20.29,20.29,20.27,20.27,11700.0
2007-03-12 13:15:00,20.27,20.28,20.27,20.28,8300.0,20.27,20.28,20.27,20.28,8300.0
2007-03-12 13:20:00,20.28,20.28,20.27,20.27,9400.0,20.28,20.28,20.27,20.27,9400.0
2007-03-12 13:25:00,20.28,20.29,20.26,20.26,27300.0,20.28,20.29,20.26,20.26,27300.0
2007-03-12 13:30:00,20.27,20.27,20.25,20.26,15100.0,20.27,20.27,20.25,20.26,15100.0
2007-03-12 13:35:00,20.26,20.29,20.26,20.29,10100.0,20.26,20.29,20.26,20.29,10100.0
2007-03-12 13:40:00,20.29,20.3,20.26,20.26,33300.0,20.29,20.3,20.26,20.26,33300.0
2007-03-12 13:45:00,20.26,20.27,20.25,20.27,18100.0,20.26,20.27,20.25,20.27,18100.0
2007-03-12 13:50:00,20.26,20.31,20.26,20.31,21200.0,20.26,20.31,20.26,20.31,21200.0
2007-03-12 13:55:00,20.3,20.3,20.29,20.3,29400.0,20.3,20.3,20.29,20.3,29400.0
2007-03-12 14:00:00,20.3,20.3,20.29,20.29,9600.0,20.3,20.3,20.29,20.29,9600.0
2007-03-12 14:05:00,20.3,20.3,20.28,20.28,20100.0,20.3,20.3,20.28,20.28,20100.0
2007-03-12 14:10:00,20.28,20.29,20.27,20.27,11700.0,20.28,20.29,20.27,20.27,11700.0
2007-03-12 14:15:00,20.27,20.29,20.27,20.29,19900.0,20.27,20.29,20.27,20.29,19900.0
2007-03-12 14:20:00,20.29,20.3,20.28,20.29,52200.0,20.29,20.3,20.28,20.29,52200.0
2007-03-12 14:25:00,20.3,20.33,20.29,20.29,78100.0,20.3,20.33,20.29,20.29,78100.0
2007-03-12 14:30:00,20.3,20.3,20.29,20.29,31200.0,20.3,20.3,20.29,20.29,31200.0
2007-03-12 14:35:00,20.29,20.3,20.29,20.29,6000.0,20.29,20.3,20.29,20.29,6000.0
2007-03-12 14:40:00,20.29,20.33,20.29,20.3,73000.0,20.29,20.33,20.29,20.3,73000.0
2007-03-12 14:45:00,20.3,20.3,20.29,20.3,20000.0,20.3,20.3,20.29,20.3,20000.0
2007-03-12 14:50:00,20.3,20.3,20.29,20.3,10100.0,20.3,20.3,20.29,20.3,10100.0
2007-03-12 14:55:00,20.3,20.31,20.3,20.31,44800.0,20.3,20.31,20.3,20.31,44800.0
2007-03-12 15:00:00,20.3,20.31,20.3,20.3,14000.0,20.3,20.31,20.3,20.3,14000.0
2007-03-12 15:05:00,20.31,20.31,20.29,20.3,18400.0,20.31,20.31,20.29,20.3,18400.0
2007-03-12 15:10:00,20.3,20.3,20.29,20.3,19300.0,20.3,20.3,20.29,20.3,19300.0
2007-03-12 15:15:00,20.3,20.3,20.29,20.3,32200.0,20.3,20.3,20.29,20.3,32200.0
2007-03-12 15:20:00,20.29,20.31,20.29,20.31,11400.0,20.29,20.31,20.29,20.31,11400.0
2007-03-12 15:25:00,20.3,20.36,20.3,20.36,61800.0,20.3,20.36,20.3,20.36,61800.0
2007-03-12 15:30:00,20.35,20.36,20.32,20.33,36900.0,20.35,20.36,20.32,20.33,36900.0
2007-03-12 15:35:00,20.33,20.33,20.31,20.32,36400.0,20.33,20.33,20.31,20.32,36400.0
2007-03-12 15:40:00,20.31,20.32,20.3,20.31,32400.0,20.31,20.32,20.3,20.31,32400.0
2007-03-12 15:45:00,20.3,20.34,20.3,20.34,90500.0,20.3,20.34,20.3,20.34,90500.0
2007-03-12 15:50:00,20.34,20.34,20.33,20.34,39800.0,20.34,20.34,20.33,20.34,39800.0
2007-03-12 15:55:00,20.33,20.34,20.3,20.31,83900.0,20.33,20.34,20.3,20.31,83900.0
2007-03-13 09:30:00,20.2,20.2,20.01,20.12,46100.0,20.2,20.2,20.01,20.12,46100.0
2007-03-13 09:35:00,20.12,20.13,20.11,20.13,19900.0,20.12,20.13,20.11,20.13,19900.0
2007-03-13 09:40:00,20.12,20.15,20.11,20.12,16900.0,20.12,20.15,20.11,20.12,16900.0
2007-03-13 09:45:00,20.11,20.15,20.11,20.15,14000.0,20.11,20.15,20.11,20.15,14000.0
2007-03-13 09:50:00,20.14,20.29,20.14,20.29,52000.0,20.14,20.29,20.14,20.29,52000.0
2007-03-13 09:55:00,20.28,20.28,20.15,20.19,37800.0,20.28,20.28,20.15,20.19,37800.0
2007-03-13 10:00:00,20.18,20.22,20.16,20.22,17400.0,20.18,20.22,20.16,20.22,17400.0
2007-03-13 10:05:00,20.22,20.22,20.15,20.18,28400.0,20.22,20.22,20.15,20.18,28400.0
2007-03-13 10:10:00,20.19,20.26,20.18,20.25,22100.0,20.19,20.26,20.18,20.25,22100.0
2007-03-13 10:15:00,20.26,20.32,20.22,20.31,87000.0,20.26,20.32,20.22,20.31,87000.0
2007-03-13 10:20:00,20.31,20.31,20.27,20.31,43800.0,20.31,20.31,20.27,20.31,43800.0
2007-03-13 10:25:00,20.31,20.31,20.3,20.31,12100.0,20.31,20.31,20.3,20.31,12100.0
2007-03-13 10:30:00,20.31,20.32,20.29,20.31,25400.0,20.31,20.32,20.29,20.31,25400.0
2007-03-13 10:35:00,20.31,20.32,20.31,20.31,13600.0,20.31,20.32,20.31,20.31,13600.0
2007-03-13 10:40:00,20.32,20.33,20.32,20.33,28600.0,20.32,20.33,20.32,20.33,28600.0
2007-03-13 10:45:00,20.33,20.39,20.32,20.39,18200.0,20.33,20.39,20.32,20.39,18200.0
2007-03-13 10:50:00,20.38,20.4,20.37,20.39,19700.0,20.38,20.4,20.37,20.39,19700.0
2007-03-13 10:55:00,20.38,20.42,20.38,20.4,23500.0,20.38,20.42,20.38,20.4,23500.0
2007-03-13 11:00:00,20.4,20.42,20.39,20.42,27200.0,20.4,20.42,20.39,20.42,27200.0
2007-03-13 11:05:00,20.42,20.43,20.39,20.41,37900.0,20.42,20.43,20.39,20.41,37900.0
2007-03-13 11:10:00,20.4,20.41,20.38,20.39,27300.0,20.4,20.41,20.38,20.39,27300.0
2007-03-13 11:15:00,20.39,20.39,20.36,20.37,21000.0,20.39,20.39,20.36,20.37,21000.0
2007-03-13 11:20:00,20.36,20.4,20.36,20.37,86000.0,20.36,20.4,20.36,20.37,86000.0
2007-03-13 11:25:00,20.37,20.38,20.35,20.35,22600.0,20.37,20.38,20.35,20.35,22600.0
2007-03-13 11:30:00,20.35,20.39,20.35,20.38,26400.0,20.35,20.39,20.35,20.38,26400.0
2007-03-13 11:35:00,20.38,20.39,20.38,20.38,7500.0,20.38,20.39,20.38,20.38,7500.0
2007-03-13 11:40:00,20.38,20.41,20.38,20.41,19300.0,20.38,20.41,20.38,20.41,19300.0
2007-03-13 11:45:00,20.4,20.41,20.39,20.39,17300.0,20.4,20.41,20.39,20.39,17300.0
2007-03-13 11:50:00,20.39,20.39,20.36,20.37,35700.0,20.39,20.39,20.36,20.37,35700.0
2007-03-13 11:55:00,20.36,20.37,20.36,20.36,8900.0,20.36,20.37,20.36,20.36,8900.0
2007-03-13 12:00:00,20.36,20.37,20.35,20.37,21200.0,20.36,20.37,20.35,20.37,21200.0
2007-03-13 12:05:00,20.37,20.37,20.36,20.37,6400.0,20.37,20.37,20.36,20.37,6400.0
2007-03-13 12:10:00,20.37,20.37,20.34,20.34,22800.0,20.37,20.37,20.34,20.34,22800.0
2007-03-13 12:15:00,20.34,20.35,20.28,20.29,44500.0,20.34,20.35,20.28,20.29,44500.0
2007-03-13 12:20:00,20.29,20.29,20.22,20.22,65400.0,20.29,20.29,20.22,20.22,65400.0
2007-03-13 12:25:00,20.21,20.24,20.2,20.23,79400.0,20.21,20.24,20.2,20.23,79400.0
2007-03-13 12:30:00,20.22,20.24,20.17,20.18,119600.0,20.22,20.24,20.17,20.18,119600.0
2007-03-13 12:35:00,20.18,20.22,20.17,20.21,12500.0,20.18,20.22,20.17,20.21,12500.0
2007-03-13 12:40:00,20.22,20.24,20.19,20.24,26100.0,20.22,20.24,20.19,20.24,26100.0
2007-03-13 12:45:00,20.24,20.26,20.24,20.26,4600.0,20.24,20.26,20.24,20.26,4600.0
2007-03-13 12:50:00,20.26,20.29,20.25,20.28,23500.0,20.26,20.29,20.25,20.28,23500.0
2007-03-13 12:55:00,20.29,20.29,20.27,20.27,22400.0,20.29,20.29,20.27,20.27,22400.0
2007-03-13 13:00:00,20.27,20.32,20.27,20.32,29700.0,20.27,20.32,20.27,20.32,29700.0
2007-03-13 13:05:00,20.32,20.34,20.31,20.32,16800.0,20.32,20.34,20.31,20.32,16800.0
2007-03-13 13:10:00,20.31,20.31,20.28,20.29,17900.0,20.31,20.31,20.28,20.29,17900.0
2007-03-13 13:15:00,20.28,20.29,20.28,20.28,15100.0,20.28,20.29,20.28,20.28,15100.0
2007-03-13 13:20:00,20.28,20.3,20.28,20.29,10400.0,20.28,20.3,20.28,20.29,10400.0
2007-03-13 13:25:00,20.3,20.34,20.29,20.33,60700.0,20.3,20.34,20.29,20.33,60700.0
2007-03-13 13:30:00,20.33,20.36,20.33,20.33,116200.0,20.33,20.36,20.33,20.33,116200.0
2007-03-13 13:35:00,20.33,20.35,20.31,20.34,73400.0,20.33,20.35,20.31,20.34,73400.0
2007-03-13 13:40:00,20.34,20.34,20.33,20.34,17500.0,20.34,20.34,20.33,20.34,17500.0
2007-03-13 13:45:00,20.34,20.35,20.34,20.34,91200.0,20.34,20.35,20.34,20.34,91200.0
2007-03-13 13:50:00,20.34,20.35,20.34,20.35,36500.0,20.34,20.35,20.34,20.35,36500.0
2007-03-13 13:55:00,20.35,20.4,20.34,20.37,89300.0,20.35,20.4,20.34,20.37,89300.0
2007-03-13 14:00:00,20.37,20.39,20.34,20.38,55700.0,20.37,20.39,20.34,20.38,55700.0
2007-03-13 14:05:00,20.38,20.39,20.37,20.37,76000.0,20.38,20.39,20.37,20.37,76000.0
2007-03-13 14:10:00,20.38,20.38,20.37,20.37,78600.0,20.38,20.38,20.37,20.37,78600.0
2007-03-13 14:15:00,20.37,20.38,20.36,20.36,89500.0,20.37,20.38,20.36,20.36,89500.0
2007-03-13 14:20:00,20.36,20.37,20.34,20.36,95600.0,20.36,20.37,20.34,20.36,95600.0
2007-03-13 14:25:00,20.36,20.37,20.36,20.36,28700.0,20.36,20.37,20.36,20.36,28700.0
2007-03-13 14:30:00,20.36,20.38,20.36,20.38,43700.0,20.36,20.38,20.36,20.38,43700.0
2007-03-13 14:35:00,20.38,20.4,20.35,20.36,100800.0,20.38,20.4,20.35,20.36,100800.0
2007-03-13 14:40:00,20.36,20.4,20.36,20.4,35100.0,20.36,20.4,20.36,20.4,35100.0
2007-03-13 14:45:00,20.4,20.4,20.37,20.37,18800.0,20.4,20.4,20.37,20.37,18800.0
2007-03-13 14:50:00,20.37,20.37,20.31,20.31,26400.0,20.37,20.37,20.31,20.31,26400.0
2007-03-13 14:55:00,20.32,20.32,20.27,20.28,14000.0,20.32,20.32,20.27,20.28,14000.0
2007-03-13 15:00:00,20.27,20.28,20.23,20.23,36700.0,20.27,20.28,20.23,20.23,36700.0
2007-03-13 15:05:00,20.23,20.27,20.22,20.25,35700.0,20.23,20.27,20.22,20.25,35700.0
2007-03-13 15:10:00,20.25,20.28,20.25,20.25,16500.0,20.25,20.28,20.25,20.25,16500.0
2007-03-13 15:15:00,20.25,20.25,20.21,20.25,21700.0,20.25,20.25,20.21,20.25,21700.0
2007-03-13 15:20:00,20.24,20.25,20.22,20.25,31600.0,20.24,20.25,20.22,20.25,31600.0
2007-03-13 15:25:00,20.25,20.3,20.25,20.26,47100.0,20.25,20.3,20.25,20.26,47100.0
2007-03-13 15:30:00,20.25,20.3,20.21,20.26,51300.0,20.25,20.3,20.21,20.26,51300.0
2007-03-13 15:35:00,20.26,20.26,20.22,20.23,27700.0,20.26,20.26,20.22,20.23,27700.0
2007-03-13 15:40:00,20.22,20.23,20.22,20.23,29900.0,20.22,20.23,20.22,20.23,29900.0
2007-03-13 15:45:00,20.23,20.23,20.2,20.2,20000.0,20.23,20.23,20.2,20.2,20000.0
2007-03-13 15:50:00,20.2,20.2,20.13,20.15,66000.0,20.2,20.2,20.13,20.15,66000.0
2007-03-13 15:55:00,20.15,20.17,20.09,20.1,150500.0,20.15,20.17,20.09,20.1,150500.0
2007-03-14 09:30:00,20.05,20.12,20.05,20.1,41900.0,20.05,20.12,20.05,20.1,41900.0
2007-03-14 09:35:00,20.1,20.25,20.09,20.24,18600.0,20.1,20.25,20.09,20.24,18600.0
2007-03-14 09:40:00,20.23,20.26,20.16,20.19,14500.0,20.23,20.26,20.16,20.19,14500.0
2007-03-14 09:45:00,20.19,20.2,20.08,20.1,22100.0,20.19,20.2,20.08,20.1,22100.0
2007-03-14 09:50:00,20.1,20.13,20.09,20.12,23900.0,20.1,20.13,20.09,20.12,23900.0
2007-03-14 09:55:00,20.12,20.15,20.1,20.12,32400.0,20.12,20.15,20.1,20.12,32400.0
2007-03-14 10:00:00,20.12,20.13,20.06,20.06,22600.0,20.12,20.13,20.06,20.06,22600.0
2007-03-14 10:05:00,20.05,20.12,20.05,20.11,17400.0,20.05,20.12,20.05,20.11,17400.0
2007-03-14 10:10:00,20.12,20.16,20.11,20.16,33400.0,20.12,20.16,20.11,20.16,33400.0
2007-03-14 10:15:00,20.19,20.19,20.1,20.13,20500.0,20.19,20.19,20.1,20.13,20500.0
2007-03-14 10:20:00,20.13,20.18,20.11,20.18,16500.0,20.13,20.18,20.11,20.18,16500.0
2007-03-14 10:25:00,20.18,20.18,20.12,20.13,20600.0,20.18,20.18,20.12,20.13,20600.0
2007-03-14 10:30:00,20.13,20.23,20.13,20.2,34800.0,20.13,20.23,20.13,20.2,34800.0
2007-03-14 10:35:00,20.2,20.22,20.2,20.21,21500.0,20.2,20.22,20.2,20.21,21500.0
2007-03-14 10:40:00,20.21,20.24,20.2,20.2,26700.0,20.21,20.24,20.2,20.2,26700.0
2007-03-14 10:45:00,20.2,20.21,20.08,20.2,19500.0,20.2,20.21,20.08,20.2,19500.0
2007-03-14 10:50:00,20.2,20.21,20.15,20.15,23700.0,20.2,20.21,20.15,20.15,23700.0
2007-03-14 10:55:00,20.16,20.17,20.15,20.15,11000.0,20.16,20.17,20.15,20.15,11000.0
2007-03-14 11:00:00,20.15,20.2,20.13,20.13,85200.0,20.15,20.2,20.13,20.13,85200.0
2007-03-14 11:05:00,20.14,20.17,20.14,20.15,10000.0,20.14,20.17,20.14,20.15,10000.0
2007-03-14 11:10:00,20.16,20.16,20.15,20.16,18300.0,20.16,20.16,20.15,20.16,18300.0
2007-03-14 11:15:00,20.16,20.18,20.15,20.16,11000.0,20.16,20.18,20.15,20.16,11000.0
2007-03-14 11:20:00,20.16,20.16,20.15,20.16,6600.0,20.16,20.16,20.15,20.16,6600.0
2007-03-14 11:25:00,20.16,20.18,20.15,20.17,17200.0,20.16,20.18,20.15,20.17,17200.0
2007-03-14 11:30:00,20.16,20.17,20.12,20.12,22300.0,20.16,20.17,20.12,20.12,22300.0
2007-03-14 11:35:00,20.12,20.13,20.1,20.11,7600.0,20.12,20.13,20.1,20.11,7600.0
2007-03-14 11:40:00,20.12,20.16,20.12,20.14,44000.0,20.12,20.16,20.12,20.14,44000.0
2007-03-14 11:45:00,20.14,20.15,20.14,20.14,5900.0,20.14,20.15,20.14,20.14,5900.0
2007-03-14 11:50:00,20.15,20.15,20.07,20.07,18700.0,20.15,20.15,20.07,20.07,18700.0
2007-03-14 11:55:00,20.08,20.11,20.08,20.1,9800.0,20.08,20.11,20.08,20.1,9800.0
2007-03-14 12:00:00,20.11,20.11,20.05,20.05,21000.0,20.11,20.11,20.05,20.05,21000.0
2007-03-14 12:05:00,20.06,20.09,20.06,20.09,15100.0,20.06,20.09,20.06,20.09,15100.0
2007-03-14 12:10:00,20.08,20.09,20.04,20.04,16600.0,20.08,20.09,20.04,20.04,16600.0
2007-03-14 12:15:00,20.05,20.06,20.02,20.05,19400.0,20.05,20.06,20.02,20.05,19400.0
2007-03-14 12:20:00,20.05,20.06,19.98,20.0,30400.0,20.05,20.06,19.98,20.0,30400.0
2007-03-14 12:25:00,20.01,20.03,19.95,19.98,50200.0,20.01,20.03,19.95,19.98,50200.0
2007-03-14 12:30:00,19.99,20.0,19.98,19.99,12300.0,19.99,20.0,19.98,19.99,12300.0
2007-03-14 12:35:00,20.0,20.01,19.99,19.99,17100.0,20.0,20.01,19.99,19.99,17100.0
2007-03-14 12:40:00,20.0,20.02,19.98,20.02,37500.0,20.0,20.02,19.98,20.02,37500.0
2007-03-14 12:45:00,20.02,20.02,19.98,19.98,39300.0,20.02,20.02,19.98,19.98,39300.0
2007-03-14 12:50:00,19.97,19.98,19.94,19.97,38100.0,19.97,19.98,19.94,19.97,38100.0
2007-03-14 12:55:00,19.98,20.0,19.97,19.99,19800.0,19.98,20.0,19.97,19.99,19800.0
2007-03-14 13:00:00,19.98,20.02,19.98,20.01,35000.0,19.98,20.02,19.98,20.01,35000.0
2007-03-14 13:05:00,20.0,20.09,19.95,20.09,73100.0,20.0,20.09,19.95,20.09,73100.0
2007-03-14 13:10:00,20.09,20.13,19.99,20.09,88600.0,20.09,20.13,19.99,20.09,88600.0
2007-03-14 13:15:00,20.1,20.12,20.07,20.12,7300.0,20.1,20.12,20.07,20.12,7300.0
2007-03-14 13:20:00,20.12,20.15,20.1,20.13,19500.0,20.12,20.15,20.1,20.13,19500.0
2007-03-14 13:25:00,20.14,20.18,20.1,20.13,22300.0,20.14,20.18,20.1,20.13,22300.0
2007-03-14 13:30:00,20.14,20.15,20.12,20.12,20100.0,20.14,20.15,20.12,20.12,20100.0
2007-03-14 13:35:00,20.12,20.17,20.09,20.14,17400.0,20.12,20.17,20.09,20.14,17400.0
2007-03-14 13:40:00,20.14,20.21,20.13,20.2,20700.0,20.14,20.21,20.13,20.2,20700.0
2007-03-14 13:45:00,20.21,20.21,20.08,20.11,20800.0,20.21,20.21,20.08,20.11,20800.0
2007-03-14 13:50:00,20.1,20.14,20.09,20.09,16200.0,20.1,20.14,20.09,20.09,16200.0
2007-03-14 13:55:00,20.08,20.1,20.04,20.07,19600.0,20.08,20.1,20.04,20.07,19600.0
2007-03-14 14:00:00,20.07,20.12,20.04,20.05,26900.0,20.07,20.12,20.04,20.05,26900.0
2007-03-14 14:05:00,20.06,20.1,20.06,20.09,16500.0,20.06,20.1,20.06,20.09,16500.0
2007-03-14 14:10:00,20.09,20.13,20.08,20.08,17500.0,20.09,20.13,20.08,20.08,17500.0
2007-03-14 14:15:00,20.09,20.14,20.08,20.13,15100.0,20.09,20.14,20.08,20.13,15100.0
2007-03-14 14:20:00,20.14,20.16,20.09,20.12,17600.0,20.14,20.16,20.09,20.12,17600.0
2007-03-14 14:25:00,20.12,20.13,20.03,20.13,14700.0,20.12,20.13,20.03,20.13,14700.0
2007-03-14 14:30:00,20.13,20.15,20.11,20.13,35100.0,20.13,20.15,20.11,20.13,35100.0
2007-03-14 14:35:00,20.14,20.23,20.13,20.22,20200.0,20.14,20.23,20.13,20.22,20200.0
2007-03-14 14:40:00,20.22,20.25,20.2,20.21,24400.0,20.22,20.25,20.2,20.21,24400.0
2007-03-14 14:45:00,20.22,20.22,20.15,20.16,19500.0,20.22,20.22,20.15,20.16,19500.0
2007-03-14 14:50:00,20.16,20.17,20.15,20.16,17600.0,20.16,20.17,20.15,20.16,17600.0
2007-03-14 14:55:00,20.16,20.18,20.05,20.17,18900.0,20.16,20.18,20.05,20.17,18900.0
2007-03-14 15:00:00,20.18,20.19,20.17,20.17,16100.0,20.18,20.19,20.17,20.17,16100.0
2007-03-14 15:05:00,20.18,20.19,20.08,20.19,21500.0,20.18,20.19,20.08,20.19,21500.0
2007-03-14 15:10:00,20.19,20.2,20.18,20.19,18500.0,20.19,20.2,20.18,20.19,18500.0
2007-03-14 15:15:00,20.18,20.19,20.14,20.18,113000.0,20.18,20.19,20.14,20.18,113000.0
2007-03-14 15:20:00,20.17,20.22,20.17,20.21,32000.0,20.17,20.22,20.17,20.21,32000.0
2007-03-14 15:25:00,20.21,20.22,20.11,20.2,18700.0,20.21,20.22,20.11,20.2,18700.0
2007-03-14 15:30:00,20.2,20.22,20.18,20.18,65400.0,20.2,20.22,20.18,20.18,65400.0
2007-03-14 15:35:00,20.18,20.19,20.17,20.19,30500.0,20.18,20.19,20.17,20.19,30500.0
2007-03-14 15:40:00,20.18,20.22,20.18,20.18,23400.0,20.18,20.22,20.18,20.18,23400.0
2007-03-14 15:45:00,20.18,20.19,20.17,20.17,32000.0,20.18,20.19,20.17,20.17,32000.0
2007-03-14 15:50:00,20.18,20.24,20.18,20.24,75400.0,20.18,20.24,20.18,20.24,75400.0
2007-03-14 15:55:00,20.25,20.29,20.23,20.27,122100.0,20.25,20.29,20.23,20.27,122100.0
2007-03-15 09:30:00,20.29,20.29,20.17,20.27,35900.0,20.29,20.29,20.17,20.27,35900.0
2007-03-15 09:35:00,20.27,20.29,20.21,20.21,16300.0,20.27,20.29,20.21,20.21,16300.0
2007-03-15 09:40:00,20.23,20.26,20.16,20.19,16900.0,20.23,20.26,20.16,20.19,16900.0
2007-03-15 09:45:00,20.18,20.2,20.18,20.19,5800.0,20.18,20.2,20.18,20.19,5800.0
2007-03-15 09:50:00,20.19,20.28,20.19,20.27,14300.0,20.19,20.28,20.19,20.27,14300.0
2007-03-15 09:55:00,20.27,20.28,20.23,20.28,23600.0,20.27,20.28,20.23,20.28,23600.0
2007-03-15 10:00:00,20.28,20.29,20.26,20.28,8900.0,20.28,20.29,20.26,20.28,8900.0
2007-03-15 10:05:00,20.27,20.27,20.25,20.25,7700.0,20.27,20.27,20.25,20.25,7700.0
2007-03-15 10:10:00,20.25,20.29,20.24,20.29,31200.0,20.25,20.29,20.24,20.29,31200.0
2007-03-15 10:15:00,20.3,20.3,20.28,20.28,11400.0,20.3,20.3,20.28,20.28,11400.0
2007-03-15 10:20:00,20.27,20.27,20.24,20.25,13100.0,20.27,20.27,20.24,20.25,13100.0
2007-03-15 10:25:00,20.25,20.28,20.24,20.28,21100.0,20.25,20.28,20.24,20.28,21100.0
2007-03-15 10:30:00,20.28,20.28,20.24,20.25,20700.0,20.28,20.28,20.24,20.25,20700.0
2007-03-15 10:35:00,20.25,20.26,20.23,20.24,32900.0,20.25,20.26,20.23,20.24,32900.0
2007-03-15 10:40:00,20.25,20.25,20.22,20.22,13200.0,20.25,20.25,20.22,20.22,13200.0
2007-03-15 10:45:00,20.22,20.23,20.22,20.22,7000.0,20.22,20.23,20.22,20.22,7000.0
2007-03-15 10:50:00,20.23,20.23,20.19,20.2,15200.0,20.23,20.23,20.19,20.2,15200.0
2007-03-15 10:55:00,20.2,20.22,20.18,20.22,29700.0,20.2,20.22,20.18,20.22,29700.0
2007-03-15 11:00:00,20.21,20.23,20.21,20.22,13000.0,20.21,20.23,20.21,20.22,13000.0
2007-03-15 11:05:00,20.23,20.24,20.19,20.19,15100.0,20.23,20.24,20.19,20.19,15100.0
2007-03-15 11:10:00,20.2,20.2,20.17,20.17,11300.0,20.2,20.2,20.17,20.17,11300.0
2007-03-15 11:15:00,20.18,20.29,20.14,20.26,40600.0,20.18,20.29,20.14,20.26,40600.0
2007-03-15 11:20:00,20.15,20.3,20.15,20.23,57700.0,20.15,20.3,20.15,20.23,57700.0
2007-03-15 11:25:00,20.23,20.23,20.14,20.2,29400.0,20.23,20.23,20.14,20.2,29400.0
2007-03-15 11:30:00,20.2,20.21,20.18,20.18,22200.0,20.2,20.21,20.18,20.18,22200.0
2007-03-15 11:35:00,20.18,20.19,20.16,20.19,31200.0,20.18,20.19,20.16,20.19,31200.0
2007-03-15 11:40:00,20.18,20.19,20.17,20.18,21000.0,20.18,20.19,20.17,20.18,21000.0
2007-03-15 11:45:00,20.18,20.19,20.13,20.14,33200.0,20.18,20.19,20.13,20.14,33200.0
2007-03-15 11:50:00,20.14,20.2,20.12,20.2,29500.0,20.14,20.2,20.12,20.2,29500.0
2007-03-15 11:55:00,20.19,20.3,20.19,20.26,85700.0,20.19,20.3,20.19,20.26,85700.0
2007-03-15 12:00:00,20.25,20.34,20.23,20.33,177300.0,20.25,20.34,20.23,20.33,177300.0
2007-03-15 12:05:00,20.33,20.33,20.28,20.28,25200.0,20.33,20.33,20.28,20.28,25200.0
2007-03-15 12:10:00,20.28,20.29,20.26,20.28,20700.0,20.28,20.29,20.26,20.28,20700.0
2007-03-15 12:15:00,20.28,20.29,20.25,20.25,17000.0,20.28,20.29,20.25,20.25,17000.0
2007-03-15 12:20:00,20.25,20.25,20.24,20.25,9000.0,20.25,20.25,20.24,20.25,9000.0
2007-03-15 12:25:00,20.24,20.27,20.24,20.25,8500.0,20.24,20.27,20.24,20.25,8500.0
2007-03-15 12:30:00,20.25,20.27,20.24,20.25,35000.0,20.25,20.27,20.24,20.25,35000.0
2007-03-15 12:35:00,20.25,20.26,20.24,20.24,4200.0,20.25,20.26,20.24,20.24,4200.0
2007-03-15 12:40:00,20.25,20.25,20.24,20.24,19900.0,20.25,20.25,20.24,20.24,19900.0
2007-03-15 12:45:00,20.25,20.25,20.24,20.24,5100.0,20.25,20.25,20.24,20.24,5100.0
2007-03-15 12:50:00,20.24,20.25,20.24,20.24,5500.0,20.24,20.25,20.24,20.24,5500.0
2007-03-15 12:55:00,20.25,20.27,20.25,20.25,15700.0,20.25,20.27,20.25,20.25,15700.0
2007-03-15 13:00:00,20.26,20.26,20.24,20.24,12300.0,20.26,20.26,20.24,20.24,12300.0
2007-03-15 13:05:00,20.24,20.26,20.24,20.26,2700.0,20.24,20.26,20.24,20.26,2700.0
2007-03-15 13:10:00,20.25,20.26,20.24,20.25,14900.0,20.25,20.26,20.24,20.25,14900.0
2007-03-15 13:15:00,20.24,20.24,20.24,20.24,5800.0,20.24,20.24,20.24,20.24,5800.0
2007-03-15 13:20:00,20.24,20.25,20.24,20.24,11400.0,20.24,20.25,20.24,20.24,11400.0
2007-03-15 13:25:00,20.24,20.25,20.24,20.24,2300.0,20.24,20.25,20.24,20.24,2300.0
2007-03-15 13:30:00,20.24,20.25,20.23,20.24,18600.0,20.24,20.25,20.23,20.24,18600.0
2007-03-15 13:35:00,20.25,20.25,20.23,20.24,39000.0,20.25,20.25,20.23,20.24,39000.0
2007-03-15 13:40:00,20.24,20.24,20.2,20.23,34000.0,20.24,20.24,20.2,20.23,34000.0
2007-03-15 13:45:00,20.23,20.24,20.22,20.24,9800.0,20.23,20.24,20.22,20.24,9800.0
2007-03-15 13:50:00,20.24,20.27,20.23,20.24,22900.0,20.24,20.27,20.23,20.24,22900.0
2007-03-15 13:55:00,20.25,20.25,20.23,20.24,29900.0,20.25,20.25,20.23,20.24,29900.0
2007-03-15 14:00:00,20.25,20.26,20.24,20.25,22300.0,20.25,20.26,20.24,20.25,22300.0
2007-03-15 14:05:00,20.25,20.29,20.25,20.26,12100.0,20.25,20.29,20.25,20.26,12100.0
2007-03-15 14:10:00,20.26,20.27,20.24,20.26,8800.0,20.26,20.27,20.24,20.26,8800.0
2007-03-15 14:15:00,20.26,20.28,20.26,20.27,9600.0,20.26,20.28,20.26,20.27,9600.0
2007-03-15 14:20:00,20.27,20.28,20.26,20.26,13800.0,20.27,20.28,20.26,20.26,13800.0
2007-03-15 14:25:00,20.27,20.28,20.25,20.25,17400.0,20.27,20.28,20.25,20.25,17400.0
2007-03-15 14:30:00,20.26,20.26,20.24,20.24,11800.0,20.26,20.26,20.24,20.24,11800.0
2007-03-15 14:35:00,20.25,20.25,20.24,20.25,8200.0,20.25,20.25,20.24,20.25,8200.0
2007-03-15 14:40:00,20.24,20.28,20.24,20.28,6100.0,20.24,20.28,20.24,20.28,6100.0
2007-03-15 14:45:00,20.28,20.28,20.27,20.28,13500.0,20.28,20.28,20.27,20.28,13500.0
2007-03-15 14:50:00,20.28,20.29,20.28,20.28,12700.0,20.28,20.29,20.28,20.28,12700.0
2007-03-15 14:55:00,20.28,20.29,20.27,20.28,14500.0,20.28,20.29,20.27,20.28,14500.0
2007-03-15 15:00:00,20.27,20.28,20.24,20.26,10700.0,20.27,20.28,20.24,20.26,10700.0
2007-03-15 15:05:00,20.26,20.28,20.26,20.28,9900.0,20.26,20.28,20.26,20.28,9900.0
2007-03-15 15:10:00,20.28,20.28,20.27,20.27,9600.0,20.28,20.28,20.27,20.27,9600.0
2007-03-15 15:15:00,20.27,20.3,20.27,20.29,13200.0,20.27,20.3,20.27,20.29,13200.0
2007-03-15 15:20:00,20.29,20.29,20.28,20.28,13800.0,20.29,20.29,20.28,20.28,13800.0
2007-03-15 15:25:00,20.28,20.28,20.24,20.27,123700.0,20.28,20.28,20.24,20.27,123700.0
2007-03-15 15:30:00,20.27,20.28,20.26,20.28,21600.0,20.27,20.28,20.26,20.28,21600.0
2007-03-15 15:35:00,20.27,20.3,20.27,20.29,18500.0,20.27,20.3,20.27,20.29,18500.0
2007-03-15 15:40:00,20.29,20.29,20.28,20.29,16800.0,20.29,20.29,20.28,20.29,16800.0
2007-03-15 15:45:00,20.29,20.31,20.29,20.31,38200.0,20.29,20.31,20.29,20.31,38200.0
2007-03-15 15:50:00,20.3,20.31,20.26,20.27,102800.0,20.3,20.31,20.26,20.27,102800.0
2007-03-15 15:55:00,20.27,20.3,20.26,20.27,101500.0,20.27,20.3,20.26,20.27,101500.0
2007-03-16 09:30:00,20.19,20.19,20.06,20.11,1372700.0,20.19,20.19,20.06,20.11,1372700.0
2007-03-16 09:35:00,20.11,20.13,20.1,20.11,15700.0,20.11,20.13,20.1,20.11,15700.0
2007-03-16 09:40:00,20.11,20.23,20.11,20.23,76600.0,20.11,20.23,20.11,20.23,76600.0
2007-03-16 09:45:00,20.23,20.26,20.22,20.26,22700.0,20.23,20.26,20.22,20.26,22700.0
2007-03-16 09:50:00,20.26,20.37,20.24,20.36,90900.0,20.26,20.37,20.24,20.36,90900.0
2007-03-16 09:55:00,20.35,20.37,20.33,20.33,27300.0,20.35,20.37,20.33,20.33,27300.0
2007-03-16 10:00:00,20.33,20.35,20.29,20.33,23700.0,20.33,20.35,20.29,20.33,23700.0
2007-03-16 10:05:00,20.33,20.35,20.29,20.33,14800.0,20.33,20.35,20.29,20.33,14800.0
2007-03-16 10:10:00,20.33,20.35,20.32,20.33,14200.0,20.33,20.35,20.32,20.33,14200.0
2007-03-16 10:15:00,20.33,20.34,20.3,20.34,11100.0,20.33,20.34,20.3,20.34,11100.0
2007-03-16 10:20:00,20.33,20.34,20.29,20.3,55700.0,20.33,20.34,20.29,20.3,55700.0
2007-03-16 10:25:00,20.3,20.31,20.28,20.3,31900.0,20.3,20.31,20.28,20.3,31900.0
2007-03-16 10:30:00,20.29,20.29,20.29,20.29,23300.0,20.29,20.29,20.29,20.29,23300.0
2007-03-16 10:35:00,20.29,20.3,20.21,20.24,157600.0,20.29,20.3,20.21,20.24,157600.0
2007-03-16 10:40:00,20.26,20.27,20.24,20.26,23300.0,20.26,20.27,20.24,20.26,23300.0
2007-03-16 10:45:00,20.27,20.28,20.26,20.26,10300.0,20.27,20.28,20.26,20.26,10300.0
2007-03-16 10:50:00,20.25,20.25,20.16,20.19,31700.0,20.25,20.25,20.16,20.19,31700.0
2007-03-16 10:55:00,20.2,20.22,20.19,20.2,22300.0,20.2,20.22,20.19,20.2,22300.0
2007-03-16 11:00:00,20.2,20.24,20.19,20.24,19000.0,20.2,20.24,20.19,20.24,19000.0
2007-03-16 11:05:00,20.23,20.26,20.2,20.2,22000.0,20.23,20.26,20.2,20.2,22000.0
2007-03-16 11:10:00,20.2,20.21,20.15,20.19,27800.0,20.2,20.21,20.15,20.19,27800.0
2007-03-16 11:15:00,20.19,20.19,20.12,20.14,37800.0,20.19,20.19,20.12,20.14,37800.0
2007-03-16 11:20:00,20.15,20.17,20.14,20.15,11500.0,20.15,20.17,20.14,20.15,11500.0
2007-03-16 11:25:00,20.15,20.17,20.14,20.17,44300.0,20.15,20.17,20.14,20.17,44300.0
2007-03-16 11:30:00,20.18,20.21,20.18,20.2,42900.0,20.18,20.21,20.18,20.2,42900.0
2007-03-16 11:35:00,20.19,20.22,20.18,20.21,101100.0,20.19,20.22,20.18,20.21,101100.0
2007-03-16 11:40:00,20.22,20.25,20.2,20.25,31000.0,20.22,20.25,20.2,20.25,31000.0
2007-03-16 11:45:00,20.25,20.29,20.24,20.29,13700.0,20.25,20.29,20.24,20.29,13700.0
2007-03-16 11:50:00,20.28,20.29,20.26,20.28,25100.0,20.28,20.29,20.26,20.28,25100.0
2007-03-16 11:55:00,20.27,20.29,20.27,20.29,13200.0,20.27,20.29,20.27,20.29,13200.0
2007-03-16 12:00:00,20.29,20.31,20.29,20.31,16000.0,20.29,20.31,20.29,20.31,16000.0
2007-03-16 12:05:00,20.32,20.36,20.31,20.35,20800.0,20.32,20.36,20.31,20.35,20800.0
2007-03-16 12:10:00,20.35,20.37,20.35,20.36,14700.0,20.35,20.37,20.35,20.36,14700.0
2007-03-16 12:15:00,20.36,20.37,20.36,20.37,9800.0,20.36,20.37,20.36,20.37,9800.0
2007-03-16 12:20:00,20.38,20.38,20.37,20.37,13100.0,20.38,20.38,20.37,20.37,13100.0
2007-03-16 12:25:00,20.37,20.38,20.37,20.37,15200.0,20.37,20.38,20.37,20.37,15200.0
2007-03-16 12:30:00,20.37,20.38,20.2,20.37,22800.0,20.37,20.38,20.2,20.37,22800.0
2007-03-16 12:35:00,20.37,20.38,20.37,20.37,32300.0,20.37,20.38,20.37,20.37,32300.0
2007-03-16 12:40:00,20.38,20.39,20.36,20.39,17100.0,20.38,20.39,20.36,20.39,17100.0
2007-03-16 12:45:00,20.38,20.39,20.38,20.38,14600.0,20.38,20.39,20.38,20.38,14600.0
2007-03-16 12:50:00,20.38,20.38,20.38,20.38,4000.0,20.38,20.38,20.38,20.38,4000.0
2007-03-16 12:55:00,20.38,20.39,20.38,20.39,20200.0,20.38,20.39,20.38,20.39,20200.0
2007-03-16 13:00:00,20.38,20.4,20.38,20.39,14400.0,20.38,20.4,20.38,20.39,14400.0
2007-03-16 13:05:00,20.39,20.4,20.38,20.39,13600.0,20.39,20.4,20.38,20.39,13600.0
2007-03-16 13:10:00,20.38,20.4,20.38,20.39,11800.0,20.38,20.4,20.38,20.39,11800.0
2007-03-16 13:15:00,20.39,20.4,20.33,20.33,65100.0,20.39,20.4,20.33,20.33,65100.0
2007-03-16 13:20:00,20.34,20.36,20.34,20.34,34300.0,20.34,20.36,20.34,20.34,34300.0
2007-03-16 13:25:00,20.34,20.35,20.3,20.31,26000.0,20.34,20.35,20.3,20.31,26000.0
2007-03-16 13:30:00,20.32,20.35,20.31,20.34,8100.0,20.32,20.35,20.31,20.34,8100.0
2007-03-16 13:35:00,20.35,20.36,20.34,20.34,23800.0,20.35,20.36,20.34,20.34,23800.0
2007-03-16 13:40:00,20.34,20.35,20.33,20.33,27000.0,20.34,20.35,20.33,20.33,27000.0
2007-03-16 13:45:00,20.32,20.33,20.29,20.29,16900.0,20.32,20.33,20.29,20.29,16900.0
2007-03-16 13:50:00,20.29,20.32,20.29,20.31,24100.0,20.29,20.32,20.29,20.31,24100.0
2007-03-16 13:55:00,20.3,20.31,20.3,20.3,4700.0,20.3,20.31,20.3,20.3,4700.0
2007-03-16 14:00:00,20.3,20.32,20.3,20.32,8000.0,20.3,20.32,20.3,20.32,8000.0
2007-03-16 14:05:00,20.31,20.31,20.27,20.27,27400.0,20.31,20.31,20.27,20.27,27400.0
2007-03-16 14:10:00,20.27,20.27,20.24,20.26,13600.0,20.27,20.27,20.24,20.26,13600.0
2007-03-16 14:15:00,20.27,20.28,20.26,20.26,12000.0,20.27,20.28,20.26,20.26,12000.0
2007-03-16 14:20:00,20.27,20.28,20.27,20.27,47100.0,20.27,20.28,20.27,20.27,47100.0
2007-03-16 14:25:00,20.28,20.29,20.27,20.28,45800.0,20.28,20.29,20.27,20.28,45800.0
2007-03-16 14:30:00,20.29,20.29,20.28,20.29,14600.0,20.29,20.29,20.28,20.29,14600.0
2007-03-16 14:35:00,20.29,20.32,20.29,20.32,11500.0,20.29,20.32,20.29,20.32,11500.0
2007-03-16 14:40:00,20.32,20.33,20.31,20.32,19700.0,20.32,20.33,20.31,20.32,19700.0
2007-03-16 14:45:00,20.33,20.33,20.28,20.31,27400.0,20.33,20.33,20.28,20.31,27400.0
2007-03-16 14:50:00,20.31,20.33,20.31,20.32,16400.0,20.31,20.33,20.31,20.32,16400.0
2007-03-16 14:55:00,20.33,20.36,20.32,20.35,44700.0,20.33,20.36,20.32,20.35,44700.0
2007-03-16 15:00:00,20.34,20.34,20.32,20.32,13800.0,20.34,20.34,20.32,20.32,13800.0
2007-03-16 15:05:00,20.32,20.34,20.32,20.33,14700.0,20.32,20.34,20.32,20.33,14700.0
2007-03-16 15:10:00,20.33,20.34,20.32,20.33,22300.0,20.33,20.34,20.32,20.33,22300.0
2007-03-16 15:15:00,20.33,20.34,20.32,20.32,16400.0,20.33,20.34,20.32,20.32,16400.0
2007-03-16 15:20:00,20.32,20.34,20.32,20.34,15800.0,20.32,20.34,20.32,20.34,15800.0
2007-03-16 15:25:00,20.34,20.35,20.34,20.35,33100.0,20.34,20.35,20.34,20.35,33100.0
2007-03-16 15:30:00,20.35,20.35,20.34,20.34,29100.0,20.35,20.35,20.34,20.34,29100.0
2007-03-16 15:35:00,20.34,20.37,20.34,20.37,16300.0,20.34,20.37,20.34,20.37,16300.0
2007-03-16 15:40:00,20.36,20.41,20.36,20.41,62300.0,20.36,20.41,20.36,20.41,62300.0
2007-03-16 15:45:00,20.41,20.42,20.4,20.42,46800.0,20.41,20.42,20.4,20.42,46800.0
2007-03-16 15:50:00,20.41,20.42,20.41,20.42,39400.0,20.41,20.42,20.41,20.42,39400.0
2007-03-16 15:55:00,20.41,20.42,20.35,20.37,58200.0,20.41,20.42,20.35,20.37,58200.0
2007-03-19 09:30:00,20.48,20.5,20.45,20.49,54300.0,20.48,20.5,20.45,20.49,54300.0
2007-03-19 09:35:00,20.49,20.5,20.47,20.48,168300.0,20.49,20.5,20.47,20.48,168300.0
2007-03-19 09:40:00,20.48,20.5,20.45,20.45,8500.0,20.48,20.5,20.45,20.45,8500.0
2007-03-19 09:45:00,20.47,20.5,20.47,20.47,10900.0,20.47,20.5,20.47,20.47,10900.0
2007-03-19 09:50:00,20.47,20.47,20.45,20.46,11600.0,20.47,20.47,20.45,20.46,11600.0
2007-03-19 09:55:00,20.47,20.49,20.47,20.48,9200.0,20.47,20.49,20.47,20.48,9200.0
2007-03-19 10:00:00,20.49,20.49,20.48,20.48,10800.0,20.49,20.49,20.48,20.48,10800.0
2007-03-19 10:05:00,20.48,20.49,20.45,20.45,10400.0,20.48,20.49,20.45,20.45,10400.0
2007-03-19 10:10:00,20.46,20.46,20.45,20.45,6800.0,20.46,20.46,20.45,20.45,6800.0
2007-03-19 10:15:00,20.46,20.48,20.45,20.48,11100.0,20.46,20.48,20.45,20.48,11100.0
2007-03-19 10:20:00,20.48,20.48,20.47,20.47,8200.0,20.48,20.48,20.47,20.47,8200.0
2007-03-19 10:25:00,20.47,20.48,20.47,20.47,9100.0,20.47,20.48,20.47,20.47,9100.0
2007-03-19 10:30:00,20.48,20.49,20.47,20.49,5700.0,20.48,20.49,20.47,20.49,5700.0
2007-03-19 10:35:00,20.49,20.49,20.48,20.48,8500.0,20.49,20.49,20.48,20.48,8500.0
2007-03-19 10:40:00,20.49,20.49,20.48,20.49,7400.0,20.49,20.49,20.48,20.49,7400.0
2007-03-19 10:45:00,20.48,20.49,20.48,20.49,6100.0,20.48,20.49,20.48,20.49,6100.0
2007-03-19 10:50:00,20.49,20.5,20.48,20.5,23300.0,20.49,20.5,20.48,20.5,23300.0
2007-03-19 10:55:00,20.5,20.5,20.48,20.5,95200.0,20.5,20.5,20.48,20.5,95200.0
2007-03-19 11:00:00,20.49,20.54,20.49,20.53,28900.0,20.49,20.54,20.49,20.53,28900.0
2007-03-19 11:05:00,20.54,20.54,20.51,20.54,9700.0,20.54,20.54,20.51,20.54,9700.0
2007-03-19 11:10:00,20.53,20.58,20.53,20.58,28300.0,20.53,20.58,20.53,20.58,28300.0
2007-03-19 11:15:00,20.57,20.58,20.53,20.57,32500.0,20.57,20.58,20.53,20.57,32500.0
2007-03-19 11:20:00,20.58,20.58,20.56,20.57,20500.0,20.58,20.58,20.56,20.57,20500.0
2007-03-19 11:25:00,20.57,20.58,20.56,20.57,22700.0,20.57,20.58,20.56,20.57,22700.0
2007-03-19 11:30:00,20.57,20.59,20.56,20.59,24000.0,20.57,20.59,20.56,20.59,24000.0
2007-03-19 11:35:00,20.59,20.62,20.59,20.61,30100.0,20.59,20.62,20.59,20.61,30100.0
2007-03-19 11:40:00,20.62,20.63,20.61,20.63,5100.0,20.62,20.63,20.61,20.63,5100.0
2007-03-19 11:45:00,20.62,20.65,20.62,20.65,12900.0,20.62,20.65,20.62,20.65,12900.0
2007-03-19 11:50:00,20.64,20.69,20.64,20.67,30300.0,20.64,20.69,20.64,20.67,30300.0
2007-03-19 11:55:00,20.67,20.68,20.6,20.68,42200.0,20.67,20.68,20.6,20.68,42200.0
2007-03-19 12:00:00,20.68,20.73,20.67,20.71,65500.0,20.68,20.73,20.67,20.71,65500.0
2007-03-19 12:05:00,20.71,20.72,20.68,20.68,16500.0,20.71,20.72,20.68,20.68,16500.0
2007-03-19 12:10:00,20.68,20.7,20.68,20.7,25400.0,20.68,20.7,20.68,20.7,25400.0
2007-03-19 12:15:00,20.7,20.7,20.69,20.7,14900.0,20.7,20.7,20.69,20.7,14900.0
2007-03-19 12:20:00,20.7,20.7,20.68,20.69,46100.0,20.7,20.7,20.68,20.69,46100.0
2007-03-19 12:25:00,20.7,20.7,20.67,20.67,57800.0,20.7,20.7,20.67,20.67,57800.0
2007-03-19 12:30:00,20.67,20.68,20.65,20.68,51300.0,20.67,20.68,20.65,20.68,51300.0
2007-03-19 12:35:00,20.68,20.68,20.67,20.68,15700.0,20.68,20.68,20.67,20.68,15700.0
2007-03-19 12:40:00,20.67,20.69,20.67,20.69,28900.0,20.67,20.69,20.67,20.69,28900.0
2007-03-19 12:45:00,20.69,20.69,20.64,20.69,41500.0,20.69,20.69,20.64,20.69,41500.0
2007-03-19 12:50:00,20.69,20.69,20.68,20.69,9900.0,20.69,20.69,20.68,20.69,9900.0
2007-03-19 12:55:00,20.68,20.69,20.66,20.68,29800.0,20.68,20.69,20.66,20.68,29800.0
2007-03-19 13:00:00,20.68,20.69,20.65,20.66,89100.0,20.68,20.69,20.65,20.66,89100.0
2007-03-19 13:05:00,20.66,20.69,20.65,20.68,16700.0,20.66,20.69,20.65,20.68,16700.0
2007-03-19 13:10:00,20.69,20.69,20.67,20.68,9800.0,20.69,20.69,20.67,20.68,9800.0
2007-03-19 13:15:00,20.67,20.7,20.67,20.7,18900.0,20.67,20.7,20.67,20.7,18900.0
2007-03-19 13:20:00,20.7,20.7,20.69,20.69,4400.0,20.7,20.7,20.69,20.69,4400.0
2007-03-19 13:25:00,20.7,20.7,20.68,20.69,181100.0,20.7,20.7,20.68,20.69,181100.0
2007-03-19 13:30:00,20.69,20.69,20.68,20.69,6700.0,20.69,20.69,20.68,20.69,6700.0
2007-03-19 13:35:00,20.68,20.69,20.68,20.69,15100.0,20.68,20.69,20.68,20.69,15100.0
2007-03-19 13:40:00,20.69,20.71,20.69,20.71,9900.0,20.69,20.71,20.69,20.71,9900.0
2007-03-19 13:45:00,20.7,20.71,20.7,20.7,12300.0,20.7,20.71,20.7,20.7,12300.0
2007-03-19 13:50:00,20.7,20.71,20.7,20.7,8900.0,20.7,20.71,20.7,20.7,8900.0
2007-03-19 13:55:00,20.7,20.71,20.7,20.7,19300.0,20.7,20.71,20.7,20.7,19300.0
2007-03-19 14:00:00,20.71,20.71,20.7,20.71,41100.0,20.71,20.71,20.7,20.71,41100.0
2007-03-19 14:05:00,20.71,20.72,20.7,20.71,13700.0,20.71,20.72,20.7,20.71,13700.0
2007-03-19 14:10:00,20.71,20.73,20.7,20.73,70100.0,20.71,20.73,20.7,20.73,70100.0
2007-03-19 14:15:00,20.73,20.73,20.72,20.73,5000.0,20.73,20.73,20.72,20.73,5000.0
2007-03-19 14:20:00,20.73,20.73,20.72,20.72,8900.0,20.73,20.73,20.72,20.72,8900.0
2007-03-19 14:25:00,20.73,20.73,20.72,20.73,377000.0,20.73,20.73,20.72,20.73,377000.0
2007-03-19 14:30:00,20.73,20.74,20.72,20.72,28400.0,20.73,20.74,20.72,20.72,28400.0
2007-03-19 14:35:00,20.72,20.72,20.71,20.72,21800.0,20.72,20.72,20.71,20.72,21800.0
2007-03-19 14:40:00,20.71,20.72,20.7,20.7,59200.0,20.71,20.72,20.7,20.7,59200.0
2007-03-19 14:45:00,20.71,20.72,20.7,20.71,22700.0,20.71,20.72,20.7,20.71,22700.0
2007-03-19 14:50:00,20.72,20.72,20.7,20.7,26400.0,20.72,20.72,20.7,20.7,26400.0
2007-03-19 14:55:00,20.71,20.71,20.67,20.67,21600.0,20.71,20.71,20.67,20.67,21600.0
2007-03-19 15:00:00,20.67,20.68,20.62,20.62,341800.0,20.67,20.68,20.62,20.62,341800.0
2007-03-19 15:05:00,20.63,20.7,20.61,20.61,69800.0,20.63,20.7,20.61,20.61,69800.0
2007-03-19 15:10:00,20.62,20.62,20.59,20.6,101300.0,20.62,20.62,20.59,20.6,101300.0
2007-03-19 15:15:00,20.59,20.6,20.55,20.56,104600.0,20.59,20.6,20.55,20.56,104600.0
2007-03-19 15:20:00,20.56,20.56,20.54,20.54,60700.0,20.56,20.56,20.54,20.54,60700.0
2007-03-19 15:25:00,20.54,20.55,20.51,20.51,40300.0,20.54,20.55,20.51,20.51,40300.0
2007-03-19 15:30:00,20.52,20.53,20.49,20.51,92200.0,20.52,20.53,20.49,20.51,92200.0
2007-03-19 15:35:00,20.51,20.51,20.5,20.5,26200.0,20.51,20.51,20.5,20.5,26200.0
2007-03-19 15:40:00,20.5,20.52,20.5,20.52,72000.0,20.5,20.52,20.5,20.52,72000.0
2007-03-19 15:45:00,20.53,20.55,20.52,20.54,41100.0,20.53,20.55,20.52,20.54,41100.0
2007-03-19 15:50:00,20.55,20.56,20.52,20.53,357700.0,20.55,20.56,20.52,20.53,357700.0
2007-03-19 15:55:00,20.52,20.56,20.52,20.56,68400.0,20.52,20.56,20.52,20.56,68400.0
2007-03-20 09:30:00,20.6,20.62,20.58,20.62,50100.0,20.6,20.62,20.58,20.62,50100.0
2007-03-20 09:35:00,20.6,20.61,20.5,20.53,13300.0,20.6,20.61,20.5,20.53,13300.0
2007-03-20 09:40:00,20.53,20.54,20.48,20.51,10600.0,20.53,20.54,20.48,20.51,10600.0
2007-03-20 09:45:00,20.52,20.6,20.52,20.56,17000.0,20.52,20.6,20.52,20.56,17000.0
2007-03-20 09:50:00,20.56,20.58,20.56,20.57,7900.0,20.56,20.58,20.56,20.57,7900.0
2007-03-20 09:55:00,20.58,20.58,20.55,20.55,13200.0,20.58,20.58,20.55,20.55,13200.0
2007-03-20 10:00:00,20.55,20.56,20.54,20.56,18600.0,20.55,20.56,20.54,20.56,18600.0
2007-03-20 10:05:00,20.56,20.62,20.56,20.61,22500.0,20.56,20.62,20.56,20.61,22500.0
2007-03-20 10:10:00,20.6,20.67,20.6,20.66,18600.0,20.6,20.67,20.6,20.66,18600.0
2007-03-20 10:15:00,20.66,20.67,20.65,20.66,16400.0,20.66,20.67,20.65,20.66,16400.0
2007-03-20 10:20:00,20.66,20.69,20.65,20.68,22600.0,20.66,20.69,20.65,20.68,22600.0
2007-03-20 10:25:00,20.68,20.68,20.67,20.67,8500.0,20.68,20.68,20.67,20.67,8500.0
2007-03-20 10:30:00,20.68,20.7,20.67,20.67,10700.0,20.68,20.7,20.67,20.67,10700.0
2007-03-20 10:35:00,20.68,20.7,20.67,20.68,7800.0,20.68,20.7,20.67,20.68,7800.0
2007-03-20 10:40:00,20.68,20.68,20.63,20.65,55800.0,20.68,20.68,20.63,20.65,55800.0
2007-03-20 10:45:00,20.65,20.66,20.62,20.62,28200.0,20.65,20.66,20.62,20.62,28200.0
2007-03-20 10:50:00,20.62,20.67,20.61,20.67,34500.0,20.62,20.67,20.61,20.67,34500.0
2007-03-20 10:55:00,20.66,20.69,20.66,20.69,11100.0,20.66,20.69,20.66,20.69,11100.0
2007-03-20 11:00:00,20.69,20.7,20.68,20.69,17600.0,20.69,20.7,20.68,20.69,17600.0
2007-03-20 11:05:00,20.7,20.71,20.69,20.71,5400.0,20.7,20.71,20.69,20.71,5400.0
2007-03-20 11:10:00,20.71,20.74,20.71,20.73,16800.0,20.71,20.74,20.71,20.73,16800.0
2007-03-20 11:15:00,20.73,20.73,20.71,20.72,8500.0,20.73,20.73,20.71,20.72,8500.0
2007-03-20 11:20:00,20.71,20.74,20.71,20.74,12700.0,20.71,20.74,20.71,20.74,12700.0
2007-03-20 11:25:00,20.73,20.74,20.73,20.74,3300.0,20.73,20.74,20.73,20.74,3300.0
2007-03-20 11:30:00,20.74,20.74,20.73,20.73,12700.0,20.74,20.74,20.73,20.73,12700.0
2007-03-20 11:35:00,20.72,20.73,20.71,20.71,8400.0,20.72,20.73,20.71,20.71,8400.0
2007-03-20 11:40:00,20.71,20.73,20.71,20.72,15900.0,20.71,20.73,20.71,20.72,15900.0
2007-03-20 11:45:00,20.72,20.73,20.72,20.72,8800.0,20.72,20.73,20.72,20.72,8800.0
2007-03-20 11:50:00,20.72,20.73,20.71,20.72,9700.0,20.72,20.73,20.71,20.72,9700.0
2007-03-20 11:55:00,20.71,20.75,20.71,20.74,123300.0,20.71,20.75,20.71,20.74,123300.0
2007-03-20 12:00:00,20.75,20.75,20.74,20.74,9700.0,20.75,20.75,20.74,20.74,9700.0
2007-03-20 12:05:00,20.74,20.76,20.74,20.76,14200.0,20.74,20.76,20.74,20.76,14200.0
2007-03-20 12:10:00,20.76,20.77,20.76,20.77,3600.0,20.76,20.77,20.76,20.77,3600.0
2007-03-20 12:15:00,20.76,20.76,20.74,20.75,37300.0,20.76,20.76,20.74,20.75,37300.0
2007-03-20 12:20:00,20.74,20.75,20.73,20.73,22500.0,20.74,20.75,20.73,20.73,22500.0
2007-03-20 12:25:00,20.73,20.74,20.69,20.69,33500.0,20.73,20.74,20.69,20.69,33500.0
2007-03-20 12:30:00,20.69,20.7,20.69,20.7,5800.0,20.69,20.7,20.69,20.7,5800.0
2007-03-20 12:35:00,20.69,20.69,20.68,20.68,9900.0,20.69,20.69,20.68,20.68,9900.0
2007-03-20 12:40:00,20.68,20.69,20.67,20.67,6800.0,20.68,20.69,20.67,20.67,6800.0
2007-03-20 12:45:00,20.67,20.68,20.65,20.65,19500.0,20.67,20.68,20.65,20.65,19500.0
2007-03-20 12:50:00,20.65,20.66,20.64,20.64,11500.0,20.65,20.66,20.64,20.64,11500.0
2007-03-20 12:55:00,20.64,20.65,20.64,20.65,4600.0,20.64,20.65,20.64,20.65,4600.0
2007-03-20 13:00:00,20.64,20.66,20.64,20.66,13700.0,20.64,20.66,20.64,20.66,13700.0
2007-03-20 13:05:00,20.66,20.68,20.66,20.67,73000.0,20.66,20.68,20.66,20.67,73000.0
2007-03-20 13:10:00,20.67,20.67,20.65,20.66,7600.0,20.67,20.67,20.65,20.66,7600.0
2007-03-20 13:15:00,20.65,20.66,20.65,20.65,1800.0,20.65,20.66,20.65,20.65,1800.0
2007-03-20 13:20:00,20.65,20.66,20.65,20.65,6000.0,20.65,20.66,20.65,20.65,6000.0
2007-03-20 13:25:00,20.65,20.66,20.64,20.64,12700.0,20.65,20.66,20.64,20.64,12700.0
2007-03-20 13:30:00,20.65,20.65,20.64,20.64,4400.0,20.65,20.65,20.64,20.64,4400.0
2007-03-20 13:35:00,20.64,20.65,20.64,20.65,14700.0,20.64,20.65,20.64,20.65,14700.0
2007-03-20 13:40:00,20.65,20.67,20.65,20.66,20700.0,20.65,20.67,20.65,20.66,20700.0
2007-03-20 13:45:00,20.66,20.67,20.66,20.66,3800.0,20.66,20.67,20.66,20.66,3800.0
2007-03-20 13:50:00,20.66,20.66,20.65,20.65,5400.0,20.66,20.66,20.65,20.65,5400.0
2007-03-20 13:55:00,20.65,20.68,20.64,20.66,42600.0,20.65,20.68,20.64,20.66,42600.0
2007-03-20 14:00:00,20.66,20.67,20.64,20.64,24700.0,20.66,20.67,20.64,20.64,24700.0
2007-03-20 14:05:00,20.64,20.67,20.63,20.64,13200.0,20.64,20.67,20.63,20.64,13200.0
2007-03-20 14:10:00,20.63,20.64,20.63,20.63,7100.0,20.63,20.64,20.63,20.63,7100.0
2007-03-20 14:15:00,20.64,20.67,20.64,20.67,6100.0,20.64,20.67,20.64,20.67,6100.0
2007-03-20 14:20:00,20.67,20.67,20.64,20.67,81300.0,20.67,20.67,20.64,20.67,81300.0
2007-03-20 14:25:00,20.68,20.68,20.67,20.67,4000.0,20.68,20.68,20.67,20.67,4000.0
2007-03-20 14:30:00,20.67,20.68,20.67,20.67,3700.0,20.67,20.68,20.67,20.67,3700.0
2007-03-20 14:35:00,20.68,20.69,20.67,20.68,14900.0,20.68,20.69,20.67,20.68,14900.0
2007-03-20 14:40:00,20.69,20.69,20.68,20.69,22500.0,20.69,20.69,20.68,20.69,22500.0
2007-03-20 14:45:00,20.69,20.69,20.68,20.68,9000.0,20.69,20.69,20.68,20.68,9000.0
2007-03-20 14:50:00,20.68,20.69,20.68,20.69,22000.0,20.68,20.69,20.68,20.69,22000.0
2007-03-20 14:55:00,20.68,20.69,20.67,20.67,21700.0,20.68,20.69,20.67,20.67,21700.0
2007-03-20 15:00:00,20.67,20.68,20.67,20.67,9600.0,20.67,20.68,20.67,20.67,9600.0
2007-03-20 15:05:00,20.67,20.68,20.66,20.66,71600.0,20.67,20.68,20.66,20.66,71600.0
2007-03-20 15:10:00,20.67,20.67,20.65,20.67,97000.0,20.67,20.67,20.65,20.67,97000.0
2007-03-20 15:15:00,20.67,20.68,20.66,20.67,39400.0,20.67,20.68,20.66,20.67,39400.0
2007-03-20 15:20:00,20.67,20.67,20.66,20.66,14500.0,20.67,20.67,20.66,20.66,14500.0
2007-03-20 15:25:00,20.66,20.67,20.64,20.65,42800.0,20.66,20.67,20.64,20.65,42800.0
2007-03-20 15:30:00,20.64,20.65,20.63,20.64,27200.0,20.64,20.65,20.63,20.64,27200.0
2007-03-20 15:35:00,20.64,20.68,20.63,20.67,85100.0,20.64,20.68,20.63,20.67,85100.0
2007-03-20 15:40:00,20.67,20.68,20.67,20.67,29400.0,20.67,20.68,20.67,20.67,29400.0
2007-03-20 15:45:00,20.66,20.67,20.66,20.67,22600.0,20.66,20.67,20.66,20.67,22600.0
2007-03-20 15:50:00,20.67,20.67,20.66,20.67,54900.0,20.67,20.67,20.66,20.67,54900.0
2007-03-20 15:55:00,20.67,20.67,20.64,20.65,91100.0,20.67,20.67,20.64,20.65,91100.0
2007-03-21 09:30:00,20.79,20.79,20.7,20.7,39300.0,20.79,20.79,20.7,20.7,39300.0
2007-03-21 09:35:00,20.71,20.73,20.68,20.68,13200.0,20.71,20.73,20.68,20.68,13200.0
2007-03-21 09:40:00,20.69,20.69,20.66,20.67,19300.0,20.69,20.69,20.66,20.67,19300.0
2007-03-21 09:45:00,20.67,20.67,20.64,20.66,15800.0,20.67,20.67,20.64,20.66,15800.0
2007-03-21 09:50:00,20.65,20.68,20.65,20.68,12200.0,20.65,20.68,20.65,20.68,12200.0
2007-03-21 09:55:00,20.67,20.68,20.63,20.66,16300.0,20.67,20.68,20.63,20.66,16300.0
2007-03-21 10:00:00,20.66,20.67,20.62,20.64,15000.0,20.66,20.67,20.62,20.64,15000.0
2007-03-21 10:05:00,20.64,20.69,20.64,20.69,19100.0,20.64,20.69,20.64,20.69,19100.0
2007-03-21 10:10:00,20.69,20.76,20.69,20.74,39100.0,20.69,20.76,20.69,20.74,39100.0
2007-03-21 10:15:00,20.74,20.79,20.74,20.79,24800.0,20.74,20.79,20.74,20.79,24800.0
2007-03-21 10:20:00,20.78,20.79,20.75,20.75,57100.0,20.78,20.79,20.75,20.75,57100.0
2007-03-21 10:25:00,20.75,20.77,20.73,20.75,104300.0,20.75,20.77,20.73,20.75,104300.0
2007-03-21 10:30:00,20.74,20.77,20.74,20.75,51000.0,20.74,20.77,20.74,20.75,51000.0
2007-03-21 10:35:00,20.75,20.78,20.74,20.75,48700.0,20.75,20.78,20.74,20.75,48700.0
2007-03-21 10:40:00,20.75,20.78,20.73,20.76,20000.0,20.75,20.78,20.73,20.76,20000.0
2007-03-21 10:45:00,20.76,20.77,20.76,20.76,16000.0,20.76,20.77,20.76,20.76,16000.0
2007-03-21 10:50:00,20.76,20.8,20.75,20.8,9500.0,20.76,20.8,20.75,20.8,9500.0
2007-03-21 10:55:00,20.79,20.8,20.77,20.79,15000.0,20.79,20.8,20.77,20.79,15000.0
2007-03-21 11:00:00,20.78,20.81,20.78,20.8,50100.0,20.78,20.81,20.78,20.8,50100.0
2007-03-21 11:05:00,20.79,20.82,20.79,20.82,43300.0,20.79,20.82,20.79,20.82,43300.0
2007-03-21 11:10:00,20.82,20.82,20.79,20.81,56400.0,20.82,20.82,20.79,20.81,56400.0
2007-03-21 11:15:00,20.81,20.82,20.8,20.82,5400.0,20.81,20.82,20.8,20.82,5400.0
2007-03-21 11:20:00,20.82,20.83,20.82,20.82,3700.0,20.82,20.83,20.82,20.82,3700.0
2007-03-21 11:25:00,20.82,20.84,20.82,20.83,53800.0,20.82,20.84,20.82,20.83,53800.0
2007-03-21 11:30:00,20.82,20.88,20.82,20.88,142800.0,20.82,20.88,20.82,20.88,142800.0
2007-03-21 11:35:00,20.88,20.88,20.87,20.87,60500.0,20.88,20.88,20.87,20.87,60500.0
2007-03-21 11:40:00,20.87,20.89,20.87,20.89,34700.0,20.87,20.89,20.87,20.89,34700.0
2007-03-21 11:45:00,20.89,20.9,20.88,20.88,41400.0,20.89,20.9,20.88,20.88,41400.0
2007-03-21 11:50:00,20.87,20.89,20.87,20.87,50100.0,20.87,20.89,20.87,20.87,50100.0
2007-03-21 11:55:00,20.86,20.86,20.85,20.86,46600.0,20.86,20.86,20.85,20.86,46600.0
2007-03-21 12:00:00,20.87,20.87,20.83,20.86,128300.0,20.87,20.87,20.83,20.86,128300.0
2007-03-21 12:05:00,20.87,20.89,20.87,20.88,63000.0,20.87,20.89,20.87,20.88,63000.0
2007-03-21 12:10:00,20.88,20.9,20.88,20.89,7700.0,20.88,20.9,20.88,20.89,7700.0
2007-03-21 12:15:00,20.89,20.9,20.89,20.89,59500.0,20.89,20.9,20.89,20.89,59500.0
2007-03-21 12:20:00,20.89,20.89,20.87,20.89,58700.0,20.89,20.89,20.87,20.89,58700.0
2007-03-21 12:25:00,20.89,20.9,20.89,20.89,9300.0,20.89,20.9,20.89,20.89,9300.0
2007-03-21 12:30:00,20.89,20.9,20.89,20.89,34700.0,20.89,20.9,20.89,20.89,34700.0
2007-03-21 12:35:00,20.89,20.91,20.89,20.91,23400.0,20.89,20.91,20.89,20.91,23400.0
2007-03-21 12:40:00,20.91,20.91,20.88,20.88,44600.0,20.91,20.91,20.88,20.88,44600.0
2007-03-21 12:45:00,20.88,20.89,20.88,20.89,80000.0,20.88,20.89,20.88,20.89,80000.0
2007-03-21 12:50:00,20.89,20.89,20.88,20.89,33700.0,20.89,20.89,20.88,20.89,33700.0
2007-03-21 12:55:00,20.88,20.89,20.88,20.88,6500.0,20.88,20.89,20.88,20.88,6500.0
2007-03-21 13:00:00,20.88,20.9,20.88,20.9,25500.0,20.88,20.9,20.88,20.9,25500.0
2007-03-21 13:05:00,20.89,20.9,20.89,20.9,2700.0,20.89,20.9,20.89,20.9,2700.0
2007-03-21 13:10:00,20.89,20.95,20.89,20.94,100000.0,20.89,20.95,20.89,20.94,100000.0
2007-03-21 13:15:00,20.94,20.97,20.94,20.96,46200.0,20.94,20.97,20.94,20.96,46200.0
2007-03-21 13:20:00,20.95,20.96,20.95,20.95,8800.0,20.95,20.96,20.95,20.95,8800.0
2007-03-21 13:25:00,20.95,20.96,20.94,20.94,26600.0,20.95,20.96,20.94,20.94,26600.0
2007-03-21 13:30:00,20.94,20.95,20.92,20.92,33600.0,20.94,20.95,20.92,20.92,33600.0
2007-03-21 13:35:00,20.93,20.99,20.93,20.95,81500.0,20.93,20.99,20.93,20.95,81500.0
2007-03-21 13:40:00,20.95,20.96,20.93,20.94,124100.0,20.95,20.96,20.93,20.94,124100.0
2007-03-21 13:45:00,20.94,20.96,20.93,20.96,101700.0,20.94,20.96,20.93,20.96,101700.0
2007-03-21 13:50:00,20.95,20.96,20.95,20.95,2300.0,20.95,20.96,20.95,20.95,2300.0
2007-03-21 13:55:00,20.96,20.96,20.95,20.96,37900.0,20.96,20.96,20.95,20.96,37900.0
2007-03-21 14:00:00,20.95,20.96,20.9,20.92,53400.0,20.95,20.96,20.9,20.92,53400.0
2007-03-21 14:05:00,20.91,20.95,20.91,20.95,58200.0,20.91,20.95,20.91,20.95,58200.0
2007-03-21 14:10:00,20.94,20.95,20.92,20.92,10400.0,20.94,20.95,20.92,20.92,10400.0
2007-03-21 14:15:00,20.92,20.99,20.92,20.96,80900.0,20.92,20.99,20.92,20.96,80900.0
2007-03-21 14:20:00,20.95,20.99,20.95,20.98,103500.0,20.95,20.99,20.95,20.98,103500.0
2007-03-21 14:25:00,20.98,21.0,20.97,20.98,66300.0,20.98,21.0,20.97,20.98,66300.0
2007-03-21 14:30:00,20.98,20.99,20.95,20.99,82200.0,20.98,20.99,20.95,20.99,82200.0
2007-03-21 14:35:00,20.98,20.99,20.97,20.99,26000.0,20.98,20.99,20.97,20.99,26000.0
2007-03-21 14:40:00,20.99,21.06,20.99,21.05,145900.0,20.99,21.06,20.99,21.05,145900.0
2007-03-21 14:45:00,21.03,21.07,20.99,21.0,153600.0,21.03,21.07,20.99,21.0,153600.0
2007-03-21 14:50:00,21.0,21.05,20.99,21.05,77200.0,21.0,21.05,20.99,21.05,77200.0
2007-03-21 14:55:00,21.06,21.1,21.04,21.1,53000.0,21.06,21.1,21.04,21.1,53000.0
2007-03-21 15:00:00,21.1,21.13,21.09,21.1,71000.0,21.1,21.13,21.09,21.1,71000.0
2007-03-21 15:05:00,21.11,21.12,21.06,21.1,66600.0,21.11,21.12,21.06,21.1,66600.0
2007-03-21 15:10:00,21.1,21.11,21.08,21.11,73500.0,21.1,21.11,21.08,21.11,73500.0
2007-03-21 15:15:00,21.11,21.12,21.05,21.06,186500.0,21.11,21.12,21.05,21.06,186500.0
2007-03-21 15:20:00,21.06,21.09,21.06,21.07,95000.0,21.06,21.09,21.06,21.07,95000.0
2007-03-21 15:25:00,21.06,21.07,21.05,21.07,65800.0,21.06,21.07,21.05,21.07,65800.0
2007-03-21 15:30:00,21.07,21.12,21.07,21.11,74000.0,21.07,21.12,21.07,21.11,74000.0
2007-03-21 15:35:00,21.12,21.12,21.1,21.11,76600.0,21.12,21.12,21.1,21.11,76600.0
2007-03-21 15:40:00,21.11,21.11,21.1,21.1,124000.0,21.11,21.11,21.1,21.1,124000.0
2007-03-21 15:45:00,21.11,21.12,21.07,21.12,80600.0,21.11,21.12,21.07,21.12,80600.0
2007-03-21 15:50:00,21.11,21.13,21.06,21.12,208600.0,21.11,21.13,21.06,21.12,208600.0
2007-03-21 15:55:00,21.11,21.14,21.06,21.14,308400.0,21.11,21.14,21.06,21.14,308400.0
2007-03-22 09:30:00,21.2,21.22,21.09,21.12,79900.0,21.2,21.22,21.09,21.12,79900.0
2007-03-22 09:35:00,21.09,21.17,21.04,21.14,95200.0,21.09,21.17,21.04,21.14,95200.0
2007-03-22 09:40:00,21.12,21.13,21.06,21.07,18800.0,21.12,21.13,21.06,21.07,18800.0
2007-03-22 09:45:00,21.07,21.09,21.07,21.08,13400.0,21.07,21.09,21.07,21.08,13400.0
2007-03-22 09:50:00,21.12,21.12,21.07,21.1,64500.0,21.12,21.12,21.07,21.1,64500.0
2007-03-22 09:55:00,21.09,21.14,21.08,21.12,120700.0,21.09,21.14,21.08,21.12,120700.0
2007-03-22 10:00:00,21.12,21.12,21.05,21.08,103800.0,21.12,21.12,21.05,21.08,103800.0
2007-03-22 10:05:00,21.08,21.09,21.05,21.08,50800.0,21.08,21.09,21.05,21.08,50800.0
2007-03-22 10:10:00,21.09,21.12,21.08,21.1,32100.0,21.09,21.12,21.08,21.1,32100.0
2007-03-22 10:15:00,21.1,21.13,21.1,21.1,52200.0,21.1,21.13,21.1,21.1,52200.0
2007-03-22 10:20:00,21.1,21.12,21.07,21.08,77700.0,21.1,21.12,21.07,21.08,77700.0
2007-03-22 10:25:00,21.08,21.1,21.01,21.04,62200.0,21.08,21.1,21.01,21.04,62200.0
2007-03-22 10:30:00,21.04,21.12,21.0,21.0,97400.0,21.04,21.12,21.0,21.0,97400.0
2007-03-22 10:35:00,20.99,21.06,20.92,20.92,41400.0,20.99,21.06,20.92,20.92,41400.0
2007-03-22 10:40:00,20.93,20.97,20.92,20.93,31000.0,20.93,20.97,20.92,20.93,31000.0
2007-03-22 10:45:00,20.93,21.09,20.9,20.91,28400.0,20.93,21.09,20.9,20.91,28400.0
2007-03-22 10:50:00,20.92,20.92,20.89,20.9,27800.0,20.92,20.92,20.89,20.9,27800.0
2007-03-22 10:55:00,20.9,20.98,20.9,20.98,73500.0,20.9,20.98,20.9,20.98,73500.0
2007-03-22 11:00:00,20.98,21.11,20.95,20.96,97600.0,20.98,21.11,20.95,20.96,97600.0
2007-03-22 11:05:00,20.96,21.01,20.96,21.0,81400.0,20.96,21.01,20.96,21.0,81400.0
2007-03-22 11:10:00,21.0,21.07,21.0,21.06,37900.0,21.0,21.07,21.0,21.06,37900.0
2007-03-22 11:15:00,21.07,21.07,21.0,21.01,28300.0,21.07,21.07,21.0,21.01,28300.0
2007-03-22 11:20:00,21.01,21.04,20.93,21.03,47400.0,21.01,21.04,20.93,21.03,47400.0
2007-03-22 11:25:00,21.04,21.04,21.0,21.0,11400.0,21.04,21.04,21.0,21.0,11400.0
2007-03-22 11:30:00,21.0,21.02,20.99,21.02,29400.0,21.0,21.02,20.99,21.02,29400.0
2007-03-22 11:35:00,20.91,21.02,20.91,20.93,37900.0,20.91,21.02,20.91,20.93,37900.0
2007-03-22 11:40:00,20.98,20.98,20.95,20.96,46400.0,20.98,20.98,20.95,20.96,46400.0
2007-03-22 11:45:00,20.96,21.02,20.96,21.02,35900.0,20.96,21.02,20.96,21.02,35900.0
2007-03-22 11:50:00,21.03,21.05,20.96,21.04,28200.0,21.03,21.05,20.96,21.04,28200.0
2007-03-22 11:55:00,21.04,21.11,20.96,21.09,60100.0,21.04,21.11,20.96,21.09,60100.0
2007-03-22 12:00:00,21.09,21.1,21.06,21.08,50400.0,21.09,21.1,21.06,21.08,50400.0
2007-03-22 12:05:00,21.08,21.09,21.0,21.08,22800.0,21.08,21.09,21.0,21.08,22800.0
2007-03-22 12:10:00,21.08,21.1,20.95,21.07,35300.0,21.08,21.1,20.95,21.07,35300.0
2007-03-22 12:15:00,21.07,21.1,21.04,21.09,33800.0,21.07,21.1,21.04,21.09,33800.0
2007-03-22 12:20:00,21.09,21.1,21.08,21.09,27300.0,21.09,21.1,21.08,21.09,27300.0
2007-03-22 12:25:00,21.1,21.1,21.09,21.1,17400.0,21.1,21.1,21.09,21.1,17400.0
2007-03-22 12:30:00,21.1,21.1,21.09,21.09,3700.0,21.1,21.1,21.09,21.09,3700.0
2007-03-22 12:35:00,21.09,21.11,21.09,21.11,9000.0,21.09,21.11,21.09,21.11,9000.0
2007-03-22 12:40:00,21.12,21.15,21.11,21.14,16800.0,21.12,21.15,21.11,21.14,16800.0
2007-03-22 12:45:00,21.14,21.15,21.14,21.15,6200.0,21.14,21.15,21.14,21.15,6200.0
2007-03-22 12:50:00,21.16,21.17,21.12,21.15,32100.0,21.16,21.17,21.12,21.15,32100.0
2007-03-22 12:55:00,21.14,21.15,21.12,21.12,20600.0,21.14,21.15,21.12,21.12,20600.0
2007-03-22 13:00:00,21.12,21.13,21.12,21.13,15700.0,21.12,21.13,21.12,21.13,15700.0
2007-03-22 13:05:00,21.12,21.12,21.09,21.09,51700.0,21.12,21.12,21.09,21.09,51700.0
2007-03-22 13:10:00,21.09,21.13,21.08,21.11,32300.0,21.09,21.13,21.08,21.11,32300.0
2007-03-22 13:15:00,21.11,21.11,21.09,21.09,3200.0,21.11,21.11,21.09,21.09,3200.0
2007-03-22 13:20:00,21.09,21.1,21.09,21.1,2400.0,21.09,21.1,21.09,21.1,2400.0
2007-03-22 13:25:00,21.1,21.1,21.09,21.1,13900.0,21.1,21.1,21.09,21.1,13900.0
2007-03-22 13:30:00,21.1,21.11,21.07,21.07,22200.0,21.1,21.11,21.07,21.07,22200.0
2007-03-22 13:35:00,21.07,21.08,21.02,21.06,29400.0,21.07,21.08,21.02,21.06,29400.0
2007-03-22 13:40:00,21.05,21.1,21.05,21.09,19400.0,21.05,21.1,21.05,21.09,19400.0
2007-03-22 13:45:00,21.08,21.1,21.08,21.09,12800.0,21.08,21.1,21.08,21.09,12800.0
2007-03-22 13:50:00,21.09,21.09,21.08,21.08,51000.0,21.09,21.09,21.08,21.08,51000.0
2007-03-22 13:55:00,21.08,21.1,21.08,21.09,10300.0,21.08,21.1,21.08,21.09,10300.0
2007-03-22 14:00:00,21.1,21.1,21.08,21.09,17800.0,21.1,21.1,21.08,21.09,17800.0
2007-03-22 14:05:00,21.08,21.1,21.08,21.1,9600.0,21.08,21.1,21.08,21.1,9600.0
2007-03-22 14:10:00,21.09,21.1,21.08,21.09,18800.0,21.09,21.1,21.08,21.09,18800.0
2007-03-22 14:15:00,21.09,21.1,21.09,21.1,8100.0,21.09,21.1,21.09,21.1,8100.0
2007-03-22 14:20:00,21.09,21.1,21.09,21.1,43600.0,21.09,21.1,21.09,21.1,43600.0
2007-03-22 14:25:00,21.09,21.1,21.09,21.1,12800.0,21.09,21.1,21.09,21.1,12800.0
2007-03-22 14:30:00,21.09,21.1,21.09,21.09,5400.0,21.09,21.1,21.09,21.09,5400.0
2007-03-22 14:35:00,21.1,21.1,21.09,21.1,14800.0,21.1,21.1,21.09,21.1,14800.0
2007-03-22 14:40:00,21.09,21.1,21.09,21.09,40900.0,21.09,21.1,21.09,21.09,40900.0
2007-03-22 14:45:00,21.1,21.12,21.09,21.11,30600.0,21.1,21.12,21.09,21.11,30600.0
2007-03-22 14:50:00,21.12,21.12,21.1,21.1,21400.0,21.12,21.12,21.1,21.1,21400.0
2007-03-22 14:55:00,21.11,21.11,21.09,21.1,8400.0,21.11,21.11,21.09,21.1,8400.0
2007-03-22 15:00:00,21.09,21.1,21.09,21.1,8500.0,21.09,21.1,21.09,21.1,8500.0
2007-03-22 15:05:00,21.1,21.1,21.09,21.1,7700.0,21.1,21.1,21.09,21.1,7700.0
2007-03-22 15:10:00,21.09,21.09,21.03,21.04,66600.0,21.09,21.09,21.03,21.04,66600.0
2007-03-22 15:15:00,21.03,21.05,21.02,21.05,73700.0,21.03,21.05,21.02,21.05,73700.0
2007-03-22 15:20:00,21.05,21.07,21.04,21.05,41200.0,21.05,21.07,21.04,21.05,41200.0
2007-03-22 15:25:00,21.05,21.08,21.05,21.08,26000.0,21.05,21.08,21.05,21.08,26000.0
2007-03-22 15:30:00,21.07,21.08,21.05,21.05,41800.0,21.07,21.08,21.05,21.05,41800.0
2007-03-22 15:35:00,21.05,21.07,21.05,21.05,97100.0,21.05,21.07,21.05,21.05,97100.0
2007-03-22 15:40:00,21.05,21.09,21.05,21.07,74200.0,21.05,21.09,21.05,21.07,74200.0
2007-03-22 15:45:00,21.07,21.08,21.07,21.08,12100.0,21.07,21.08,21.07,21.08,12100.0
2007-03-22 15:50:00,21.08,21.1,21.07,21.09,111000.0,21.08,21.1,21.07,21.09,111000.0
2007-03-22 15:55:00,21.1,21.1,21.08,21.09,70100.0,21.1,21.1,21.08,21.09,70100.0
2007-03-23 09:30:00,21.09,21.12,20.99,21.05,62300.0,21.09,21.12,20.99,21.05,62300.0
2007-03-23 09:35:00,21.05,21.19,21.05,21.1,16000.0,21.05,21.19,21.05,21.1,16000.0
2007-03-23 09:40:00,21.1,21.1,21.06,21.08,5400.0,21.1,21.1,21.06,21.08,5400.0
2007-03-23 09:45:00,21.08,21.11,21.06,21.08,23800.0,21.08,21.11,21.06,21.08,23800.0
2007-03-23 09:50:00,21.07,21.1,21.04,21.04,35200.0,21.07,21.1,21.04,21.04,35200.0
2007-03-23 09:55:00,21.04,21.07,21.02,21.03,27100.0,21.04,21.07,21.02,21.03,27100.0
2007-03-23 10:00:00,21.04,21.07,21.01,21.04,52100.0,21.04,21.07,21.01,21.04,52100.0
2007-03-23 10:05:00,21.04,21.06,21.01,21.03,33700.0,21.04,21.06,21.01,21.03,33700.0
2007-03-23 10:10:00,21.03,21.06,21.03,21.04,18300.0,21.03,21.06,21.03,21.04,18300.0
2007-03-23 10:15:00,21.04,21.05,20.99,21.0,30200.0,21.04,21.05,20.99,21.0,30200.0
2007-03-23 10:20:00,21.0,21.04,20.97,20.98,33800.0,21.0,21.04,20.97,20.98,33800.0
2007-03-23 10:25:00,20.99,21.04,20.97,20.99,17900.0,20.99,21.04,20.97,20.99,17900.0
2007-03-23 10:30:00,20.99,21.04,20.96,20.98,13700.0,20.99,21.04,20.96,20.98,13700.0
2007-03-23 10:35:00,20.98,20.99,20.96,20.96,64200.0,20.98,20.99,20.96,20.96,64200.0
2007-03-23 10:40:00,20.97,20.98,20.93,20.95,18700.0,20.97,20.98,20.93,20.95,18700.0
2007-03-23 10:45:00,20.95,20.96,20.92,20.93,39500.0,20.95,20.96,20.92,20.93,39500.0
2007-03-23 10:50:00,20.94,20.98,20.94,20.96,39700.0,20.94,20.98,20.94,20.96,39700.0
2007-03-23 10:55:00,20.95,20.99,20.95,20.99,10900.0,20.95,20.99,20.95,20.99,10900.0
2007-03-23 11:00:00,20.98,20.99,20.96,20.97,14400.0,20.98,20.99,20.96,20.97,14400.0
2007-03-23 11:05:00,20.98,20.99,20.98,20.99,20900.0,20.98,20.99,20.98,20.99,20900.0
2007-03-23 11:10:00,20.98,21.0,20.98,21.0,9600.0,20.98,21.0,20.98,21.0,9600.0
2007-03-23 11:15:00,21.0,21.0,20.99,20.99,11300.0,21.0,21.0,20.99,20.99,11300.0
2007-03-23 11:20:00,21.0,21.0,20.98,20.99,28800.0,21.0,21.0,20.98,20.99,28800.0
2007-03-23 11:25:00,20.99,20.99,20.98,20.99,6300.0,20.99,20.99,20.98,20.99,6300.0
2007-03-23 11:30:00,20.99,21.02,20.99,20.99,32500.0,20.99,21.02,20.99,20.99,32500.0
2007-03-23 11:35:00,21.0,21.02,21.0,21.01,22200.0,21.0,21.02,21.0,21.01,22200.0
2007-03-23 11:40:00,21.02,21.02,21.0,21.0,16100.0,21.02,21.02,21.0,21.0,16100.0
2007-03-23 11:45:00,21.0,21.02,21.0,21.02,16300.0,21.0,21.02,21.0,21.02,16300.0
2007-03-23 11:50:00,21.02,21.04,21.02,21.03,24200.0,21.02,21.04,21.02,21.03,24200.0
2007-03-23 11:55:00,21.04,21.04,21.02,21.02,18300.0,21.04,21.04,21.02,21.02,18300.0
2007-03-23 12:00:00,21.03,21.03,21.02,21.03,5100.0,21.03,21.03,21.02,21.03,5100.0
2007-03-23 12:05:00,21.03,21.04,21.03,21.04,19200.0,21.03,21.04,21.03,21.04,19200.0
2007-03-23 12:10:00,21.04,21.04,21.03,21.03,12600.0,21.04,21.04,21.03,21.03,12600.0
2007-03-23 12:15:00,21.04,21.04,21.03,21.04,4300.0,21.04,21.04,21.03,21.04,4300.0
2007-03-23 12:20:00,21.04,21.05,21.03,21.05,19100.0,21.04,21.05,21.03,21.05,19100.0
2007-03-23 12:25:00,21.05,21.05,21.04,21.05,4100.0,21.05,21.05,21.04,21.05,4100.0
2007-03-23 12:30:00,21.04,21.05,21.02,21.02,14300.0,21.04,21.05,21.02,21.02,14300.0
2007-03-23 12:35:00,21.03,21.03,21.0,21.0,21700.0,21.03,21.03,21.0,21.0,21700.0
2007-03-23 12:40:00,21.0,21.02,21.0,21.02,78700.0,21.0,21.02,21.0,21.02,78700.0
2007-03-23 12:45:00,21.02,21.03,21.01,21.02,45300.0,21.02,21.03,21.01,21.02,45300.0
2007-03-23 12:50:00,21.03,21.03,21.01,21.02,26000.0,21.03,21.03,21.01,21.02,26000.0
2007-03-23 12:55:00,21.03,21.05,21.01,21.01,81500.0,21.03,21.05,21.01,21.01,81500.0
2007-03-23 13:00:00,21.01,21.02,21.01,21.01,8000.0,21.01,21.02,21.01,21.01,8000.0
2007-03-23 13:05:00,21.02,21.03,21.01,21.03,28800.0,21.02,21.03,21.01,21.03,28800.0
2007-03-23 13:10:00,21.02,21.02,21.01,21.01,14200.0,21.02,21.02,21.01,21.01,14200.0
2007-03-23 13:15:00,21.01,21.03,21.0,21.03,39800.0,21.01,21.03,21.0,21.03,39800.0
2007-03-23 13:20:00,21.03,21.03,21.01,21.02,17000.0,21.03,21.03,21.01,21.02,17000.0
2007-03-23 13:25:00,21.02,21.04,21.02,21.03,17300.0,21.02,21.04,21.02,21.03,17300.0
2007-03-23 13:30:00,21.03,21.04,21.03,21.03,8900.0,21.03,21.04,21.03,21.03,8900.0
2007-03-23 13:35:00,21.04,21.05,21.02,21.04,33500.0,21.04,21.05,21.02,21.04,33500.0
2007-03-23 13:40:00,21.04,21.04,21.0,21.01,45600.0,21.04,21.04,21.0,21.01,45600.0
2007-03-23 13:45:00,21.01,21.04,21.0,21.01,35200.0,21.01,21.04,21.0,21.01,35200.0
2007-03-23 13:50:00,21.0,21.02,21.0,21.02,22100.0,21.0,21.02,21.0,21.02,22100.0
2007-03-23 13:55:00,21.02,21.03,21.01,21.01,28200.0,21.02,21.03,21.01,21.01,28200.0
2007-03-23 14:00:00,21.02,21.02,21.01,21.02,20900.0,21.02,21.02,21.01,21.02,20900.0
2007-03-23 14:05:00,21.02,21.04,21.01,21.02,36600.0,21.02,21.04,21.01,21.02,36600.0
2007-03-23 14:10:00,21.01,21.04,21.01,21.01,105200.0,21.01,21.04,21.01,21.01,105200.0
2007-03-23 14:15:00,21.02,21.02,21.01,21.02,46500.0,21.02,21.02,21.01,21.02,46500.0
2007-03-23 14:20:00,21.01,21.02,21.01,21.02,17900.0,21.01,21.02,21.01,21.02,17900.0
2007-03-23 14:25:00,21.02,21.02,21.01,21.02,37900.0,21.02,21.02,21.01,21.02,37900.0
2007-03-23 14:30:00,21.01,21.02,21.01,21.02,49600.0,21.01,21.02,21.01,21.02,49600.0
2007-03-23 14:35:00,21.02,21.05,21.02,21.05,24000.0,21.02,21.05,21.02,21.05,24000.0
2007-03-23 14:40:00,21.05,21.08,21.05,21.08,30400.0,21.05,21.08,21.05,21.08,30400.0
2007-03-23 14:45:00,21.08,21.09,21.06,21.07,41300.0,21.08,21.09,21.06,21.07,41300.0
2007-03-23 14:50:00,21.06,21.06,21.04,21.05,33900.0,21.06,21.06,21.04,21.05,33900.0
2007-03-23 14:55:00,21.05,21.08,21.05,21.08,28400.0,21.05,21.08,21.05,21.08,28400.0
2007-03-23 15:00:00,21.07,21.08,21.06,21.06,17800.0,21.07,21.08,21.06,21.06,17800.0
2007-03-23 15:05:00,21.07,21.08,21.07,21.08,26600.0,21.07,21.08,21.07,21.08,26600.0
2007-03-23 15:10:00,21.08,21.08,21.07,21.08,22300.0,21.08,21.08,21.07,21.08,22300.0
2007-03-23 15:15:00,21.08,21.09,21.08,21.08,34700.0,21.08,21.09,21.08,21.08,34700.0
2007-03-23 15:20:00,21.08,21.09,21.08,21.09,16800.0,21.08,21.09,21.08,21.09,16800.0
2007-03-23 15:25:00,21.09,21.12,21.09,21.12,52600.0,21.09,21.12,21.09,21.12,52600.0
2007-03-23 15:30:00,21.11,21.13,21.11,21.11,66500.0,21.11,21.13,21.11,21.11,66500.0
2007-03-23 15:35:00,21.11,21.12,21.11,21.11,39100.0,21.11,21.12,21.11,21.11,39100.0
2007-03-23 15:40:00,21.11,21.11,21.1,21.1,28000.0,21.11,21.11,21.1,21.1,28000.0
2007-03-23 15:45:00,21.11,21.11,21.09,21.09,57900.0,21.11,21.11,21.09,21.09,57900.0
2007-03-23 15:50:00,21.09,21.09,21.04,21.06,70300.0,21.09,21.09,21.04,21.06,70300.0
2007-03-23 15:55:00,21.06,21.07,21.04,21.04,95000.0,21.06,21.07,21.04,21.04,95000.0
2007-03-26 09:30:00,21.0,21.06,20.99,21.0,49400.0,21.0,21.06,20.99,21.0,49400.0
2007-03-26 09:35:00,21.0,21.02,20.99,21.01,17000.0,21.0,21.02,20.99,21.01,17000.0
2007-03-26 09:40:00,21.01,21.02,21.0,21.01,10900.0,21.01,21.02,21.0,21.01,10900.0
2007-03-26 09:45:00,21.01,21.05,21.01,21.05,13700.0,21.01,21.05,21.01,21.05,13700.0
2007-03-26 09:50:00,21.04,21.06,21.03,21.06,9500.0,21.04,21.06,21.03,21.06,9500.0
2007-03-26 09:55:00,21.07,21.08,21.04,21.05,13300.0,21.07,21.08,21.04,21.05,13300.0
2007-03-26 10:00:00,21.05,21.05,20.92,20.92,150500.0,21.05,21.05,20.92,20.92,150500.0
2007-03-26 10:05:00,20.92,21.03,20.81,20.92,115700.0,20.92,21.03,20.81,20.92,115700.0
2007-03-26 10:10:00,20.92,20.98,20.9,20.93,39700.0,20.92,20.98,20.9,20.93,39700.0
2007-03-26 10:15:00,20.93,20.96,20.89,20.92,21800.0,20.93,20.96,20.89,20.92,21800.0
2007-03-26 10:20:00,20.91,20.91,20.82,20.86,24100.0,20.91,20.91,20.82,20.86,24100.0
2007-03-26 10:25:00,20.87,20.94,20.81,20.84,32500.0,20.87,20.94,20.81,20.84,32500.0
2007-03-26 10:30:00,20.84,20.86,20.8,20.81,31800.0,20.84,20.86,20.8,20.81,31800.0
2007-03-26 10:35:00,20.82,20.83,20.82,20.83,13900.0,20.82,20.83,20.82,20.83,13900.0
2007-03-26 10:40:00,20.82,20.89,20.8,20.84,64400.0,20.82,20.89,20.8,20.84,64400.0
2007-03-26 10:45:00,20.83,20.84,20.82,20.83,15000.0,20.83,20.84,20.82,20.83,15000.0
2007-03-26 10:50:00,20.84,20.87,20.81,20.85,31700.0,20.84,20.87,20.81,20.85,31700.0
2007-03-26 10:55:00,20.84,20.85,20.82,20.85,19400.0,20.84,20.85,20.82,20.85,19400.0
2007-03-26 11:00:00,20.86,20.86,20.83,20.84,50300.0,20.86,20.86,20.83,20.84,50300.0
2007-03-26 11:05:00,20.84,20.88,20.84,20.86,24800.0,20.84,20.88,20.84,20.86,24800.0
2007-03-26 11:10:00,20.87,20.89,20.85,20.86,15900.0,20.87,20.89,20.85,20.86,15900.0
2007-03-26 11:15:00,20.86,20.86,20.84,20.85,43300.0,20.86,20.86,20.84,20.85,43300.0
2007-03-26 11:20:00,20.85,20.9,20.85,20.87,22200.0,20.85,20.9,20.85,20.87,22200.0
2007-03-26 11:25:00,20.87,20.92,20.87,20.92,32300.0,20.87,20.92,20.87,20.92,32300.0
2007-03-26 11:30:00,20.92,20.95,20.92,20.93,17300.0,20.92,20.95,20.92,20.93,17300.0
2007-03-26 11:35:00,20.93,20.97,20.92,20.97,13900.0,20.93,20.97,20.92,20.97,13900.0
2007-03-26 11:40:00,20.96,20.96,20.91,20.92,15700.0,20.96,20.96,20.91,20.92,15700.0
2007-03-26 11:45:00,20.92,20.93,20.89,20.89,16900.0,20.92,20.93,20.89,20.89,16900.0
2007-03-26 11:50:00,20.88,20.91,20.87,20.88,24600.0,20.88,20.91,20.87,20.88,24600.0
2007-03-26 11:55:00,20.89,20.89,20.87,20.88,23100.0,20.89,20.89,20.87,20.88,23100.0
2007-03-26 12:00:00,20.89,20.95,20.88,20.95,47900.0,20.89,20.95,20.88,20.95,47900.0
2007-03-26 12:05:00,20.95,20.95,20.93,20.94,8200.0,20.95,20.95,20.93,20.94,8200.0
2007-03-26 12:10:00,20.94,20.95,20.94,20.95,4700.0,20.94,20.95,20.94,20.95,4700.0
2007-03-26 12:15:00,20.94,20.94,20.93,20.94,9700.0,20.94,20.94,20.93,20.94,9700.0
2007-03-26 12:20:00,20.95,20.98,20.95,20.97,11400.0,20.95,20.98,20.95,20.97,11400.0
2007-03-26 12:25:00,20.98,21.0,20.98,20.99,188500.0,20.98,21.0,20.98,20.99,188500.0
2007-03-26 12:30:00,20.99,21.0,20.98,20.98,11300.0,20.99,21.0,20.98,20.98,11300.0
2007-03-26 12:35:00,20.99,21.0,20.98,20.99,16300.0,20.99,21.0,20.98,20.99,16300.0
2007-03-26 12:40:00,20.98,20.99,20.97,20.97,6000.0,20.98,20.99,20.97,20.97,6000.0
2007-03-26 12:45:00,20.97,20.98,20.95,20.95,7800.0,20.97,20.98,20.95,20.95,7800.0
2007-03-26 12:50:00,20.95,20.96,20.94,20.94,12300.0,20.95,20.96,20.94,20.94,12300.0
2007-03-26 12:55:00,20.94,20.95,20.94,20.94,7500.0,20.94,20.95,20.94,20.94,7500.0
2007-03-26 13:00:00,20.94,20.94,20.91,20.91,25800.0,20.94,20.94,20.91,20.91,25800.0
2007-03-26 13:05:00,20.91,20.91,20.89,20.9,34500.0,20.91,20.91,20.89,20.9,34500.0
2007-03-26 13:10:00,20.9,20.91,20.9,20.9,3700.0,20.9,20.91,20.9,20.9,3700.0
2007-03-26 13:15:00,20.9,20.9,20.89,20.89,19500.0,20.9,20.9,20.89,20.89,19500.0
2007-03-26 13:20:00,20.9,20.9,20.89,20.89,24200.0,20.9,20.9,20.89,20.89,24200.0
2007-03-26 13:25:00,20.9,20.92,20.89,20.92,15300.0,20.9,20.92,20.89,20.92,15300.0
2007-03-26 13:30:00,20.92,20.97,20.92,20.97,14900.0,20.92,20.97,20.92,20.97,14900.0
2007-03-26 13:35:00,20.97,20.99,20.97,20.98,14200.0,20.97,20.99,20.97,20.98,14200.0
2007-03-26 13:40:00,20.98,20.98,20.96,20.98,13800.0,20.98,20.98,20.96,20.98,13800.0
2007-03-26 13:45:00,20.98,20.99,20.97,20.97,8300.0,20.98,20.99,20.97,20.97,8300.0
2007-03-26 13:50:00,20.98,20.99,20.96,20.96,11100.0,20.98,20.99,20.96,20.96,11100.0
2007-03-26 13:55:00,20.96,20.97,20.96,20.97,2400.0,20.96,20.97,20.96,20.97,2400.0
2007-03-26 14:00:00,20.97,21.05,20.97,21.05,99500.0,20.97,21.05,20.97,21.05,99500.0
2007-03-26 14:05:00,21.04,21.05,21.04,21.04,6800.0,21.04,21.05,21.04,21.04,6800.0
2007-03-26 14:10:00,21.04,21.08,21.04,21.07,19700.0,21.04,21.08,21.04,21.07,19700.0
2007-03-26 14:15:00,21.07,21.09,21.05,21.08,58700.0,21.07,21.09,21.05,21.08,58700.0
2007-03-26 14:20:00,21.08,21.08,21.05,21.05,10700.0,21.08,21.08,21.05,21.05,10700.0
2007-03-26 14:25:00,21.05,21.05,21.03,21.05,17200.0,21.05,21.05,21.03,21.05,17200.0
2007-03-26 14:30:00,21.05,21.05,21.04,21.04,3900.0,21.05,21.05,21.04,21.04,3900.0
2007-03-26 14:35:00,21.04,21.08,21.04,21.08,23400.0,21.04,21.08,21.04,21.08,23400.0
2007-03-26 14:40:00,21.07,21.07,21.06,21.06,19300.0,21.07,21.07,21.06,21.06,19300.0
2007-03-26 14:45:00,21.06,21.07,21.05,21.05,11200.0,21.06,21.07,21.05,21.05,11200.0
2007-03-26 14:50:00,21.04,21.11,21.04,21.1,86900.0,21.04,21.11,21.04,21.1,86900.0
2007-03-26 14:55:00,21.1,21.11,21.09,21.1,41800.0,21.1,21.11,21.09,21.1,41800.0
2007-03-26 15:00:00,21.1,21.11,21.1,21.11,16300.0,21.1,21.11,21.1,21.11,16300.0
2007-03-26 15:05:00,21.1,21.11,21.07,21.1,69900.0,21.1,21.11,21.07,21.1,69900.0
2007-03-26 15:10:00,21.1,21.15,21.09,21.14,108000.0,21.1,21.15,21.09,21.14,108000.0
2007-03-26 15:15:00,21.15,21.15,21.14,21.14,12000.0,21.15,21.15,21.14,21.14,12000.0
2007-03-26 15:20:00,21.14,21.14,21.12,21.13,12600.0,21.14,21.14,21.12,21.13,12600.0
2007-03-26 15:25:00,21.13,21.17,21.13,21.15,26500.0,21.13,21.17,21.13,21.15,26500.0
2007-03-26 15:30:00,21.15,21.19,21.15,21.18,26600.0,21.15,21.19,21.15,21.18,26600.0
2007-03-26 15:35:00,21.19,21.19,21.16,21.17,16800.0,21.19,21.19,21.16,21.17,16800.0
2007-03-26 15:40:00,21.16,21.21,21.16,21.21,76600.0,21.16,21.21,21.16,21.21,76600.0
2007-03-26 15:45:00,21.2,21.21,21.18,21.21,151700.0,21.2,21.21,21.18,21.21,151700.0
2007-03-26 15:50:00,21.2,21.21,21.19,21.21,39400.0,21.2,21.21,21.19,21.21,39400.0
2007-03-26 15:55:00,21.2,21.23,21.18,21.23,91800.0,21.2,21.23,21.18,21.23,91800.0
2007-03-27 09:30:00,21.08,21.22,21.08,21.2,65100.0,21.08,21.22,21.08,21.2,65100.0
2007-03-27 09:35:00,21.19,21.21,21.17,21.18,14600.0,21.19,21.21,21.17,21.18,14600.0
2007-03-27 09:40:00,21.19,21.19,21.05,21.07,34500.0,21.19,21.19,21.05,21.07,34500.0
2007-03-27 09:45:00,21.06,21.11,21.06,21.09,28800.0,21.06,21.11,21.06,21.09,28800.0
2007-03-27 09:50:00,21.08,21.09,20.98,21.0,32600.0,21.08,21.09,20.98,21.0,32600.0
2007-03-27 09:55:00,21.0,21.06,21.0,21.05,12100.0,21.0,21.06,21.0,21.05,12100.0
2007-03-27 10:00:00,21.04,21.05,20.95,21.0,37000.0,21.04,21.05,20.95,21.0,37000.0
2007-03-27 10:05:00,21.0,21.14,20.95,20.96,33000.0,21.0,21.14,20.95,20.96,33000.0
2007-03-27 10:10:00,20.98,21.13,20.91,20.92,60100.0,20.98,21.13,20.91,20.92,60100.0
2007-03-27 10:15:00,20.93,21.09,20.92,20.93,56300.0,20.93,21.09,20.92,20.93,56300.0
2007-03-27 10:20:00,20.92,21.08,20.91,20.93,44300.0,20.92,21.08,20.91,20.93,44300.0
2007-03-27 10:25:00,21.06,21.06,20.91,20.91,21900.0,21.06,21.06,20.91,20.91,21900.0
2007-03-27 10:30:00,20.91,20.92,20.86,20.89,381100.0,20.91,20.92,20.86,20.89,381100.0
2007-03-27 10:35:00,20.89,21.05,20.88,20.92,568900.0,20.89,21.05,20.88,20.92,568900.0
2007-03-27 10:40:00,20.93,20.98,20.91,20.91,28000.0,20.93,20.98,20.91,20.91,28000.0
2007-03-27 10:45:00,20.91,20.93,20.87,20.9,98900.0,20.91,20.93,20.87,20.9,98900.0
2007-03-27 10:50:00,20.89,20.91,20.86,20.9,38300.0,20.89,20.91,20.86,20.9,38300.0
2007-03-27 10:55:00,20.9,20.9,20.86,20.87,23900.0,20.9,20.9,20.86,20.87,23900.0
2007-03-27 11:00:00,20.87,20.88,20.84,20.86,98300.0,20.87,20.88,20.84,20.86,98300.0
2007-03-27 11:05:00,20.86,20.9,20.85,20.85,105600.0,20.86,20.9,20.85,20.85,105600.0
2007-03-27 11:10:00,20.85,20.93,20.85,20.92,124400.0,20.85,20.93,20.85,20.92,124400.0
2007-03-27 11:15:00,20.92,20.93,20.88,20.88,55600.0,20.92,20.93,20.88,20.88,55600.0
2007-03-27 11:20:00,20.87,20.87,20.85,20.85,55700.0,20.87,20.87,20.85,20.85,55700.0
2007-03-27 11:25:00,20.84,20.86,20.82,20.86,23300.0,20.84,20.86,20.82,20.86,23300.0
2007-03-27 11:30:00,20.85,20.85,20.82,20.82,24300.0,20.85,20.85,20.82,20.82,24300.0
2007-03-27 11:35:00,20.82,20.83,20.81,20.81,25600.0,20.82,20.83,20.81,20.81,25600.0
2007-03-27 11:40:00,20.82,20.82,20.8,20.8,19600.0,20.82,20.82,20.8,20.8,19600.0
2007-03-27 11:45:00,20.81,20.88,20.8,20.88,68900.0,20.81,20.88,20.8,20.88,68900.0
2007-03-27 11:50:00,20.89,20.89,20.85,20.85,14900.0,20.89,20.89,20.85,20.85,14900.0
2007-03-27 11:55:00,20.86,20.88,20.85,20.88,28500.0,20.86,20.88,20.85,20.88,28500.0
2007-03-27 12:00:00,20.88,20.88,20.87,20.88,4800.0,20.88,20.88,20.87,20.88,4800.0
2007-03-27 12:05:00,20.88,20.89,20.88,20.89,22200.0,20.88,20.89,20.88,20.89,22200.0
2007-03-27 12:10:00,20.9,20.9,20.89,20.9,2200.0,20.9,20.9,20.89,20.9,2200.0
2007-03-27 12:15:00,20.9,20.9,20.89,20.89,16100.0,20.9,20.9,20.89,20.89,16100.0
2007-03-27 12:20:00,20.89,20.89,20.88,20.89,2900.0,20.89,20.89,20.88,20.89,2900.0
2007-03-27 12:25:00,20.88,20.89,20.88,20.89,4900.0,20.88,20.89,20.88,20.89,4900.0
2007-03-27 12:30:00,20.89,20.9,20.88,20.9,90200.0,20.89,20.9,20.88,20.9,90200.0
2007-03-27 12:35:00,20.9,20.9,20.89,20.9,33200.0,20.9,20.9,20.89,20.9,33200.0
2007-03-27 12:40:00,20.9,20.92,20.89,20.92,55900.0,20.9,20.92,20.89,20.92,55900.0
2007-03-27 12:45:00,20.92,20.93,20.9,20.91,31800.0,20.92,20.93,20.9,20.91,31800.0
2007-03-27 12:50:00,20.91,20.91,20.88,20.89,21800.0,20.91,20.91,20.88,20.89,21800.0
2007-03-27 12:55:00,20.89,20.89,20.85,20.86,32900.0,20.89,20.89,20.85,20.86,32900.0
2007-03-27 13:00:00,20.86,20.86,20.84,20.85,45900.0,20.86,20.86,20.84,20.85,45900.0
2007-03-27 13:05:00,20.85,20.86,20.84,20.86,19100.0,20.85,20.86,20.84,20.86,19100.0
2007-03-27 13:10:00,20.86,20.89,20.86,20.88,8700.0,20.86,20.89,20.86,20.88,8700.0
2007-03-27 13:15:00,20.89,20.89,20.88,20.89,2400.0,20.89,20.89,20.88,20.89,2400.0
2007-03-27 13:20:00,20.89,20.89,20.88,20.89,20200.0,20.89,20.89,20.88,20.89,20200.0
2007-03-27 13:25:00,20.9,20.9,20.89,20.9,3700.0,20.9,20.9,20.89,20.9,3700.0
2007-03-27 13:30:00,20.9,20.91,20.89,20.9,28500.0,20.9,20.91,20.89,20.9,28500.0
2007-03-27 13:35:00,20.9,20.9,20.9,20.9,5700.0,20.9,20.9,20.9,20.9,5700.0
2007-03-27 13:40:00,20.9,20.9,20.89,20.9,12500.0,20.9,20.9,20.89,20.9,12500.0
2007-03-27 13:45:00,20.9,20.9,20.89,20.9,11400.0,20.9,20.9,20.89,20.9,11400.0
2007-03-27 13:50:00,20.9,20.9,20.89,20.9,5700.0,20.9,20.9,20.89,20.9,5700.0
2007-03-27 13:55:00,20.89,20.9,20.88,20.89,13300.0,20.89,20.9,20.88,20.89,13300.0
2007-03-27 14:00:00,20.88,20.89,20.88,20.88,8700.0,20.88,20.89,20.88,20.88,8700.0
2007-03-27 14:05:00,20.88,20.92,20.88,20.91,52600.0,20.88,20.92,20.88,20.91,52600.0
2007-03-27 14:10:00,20.91,20.93,20.91,20.93,35900.0,20.91,20.93,20.91,20.93,35900.0
2007-03-27 14:15:00,20.93,20.95,20.92,20.95,38000.0,20.93,20.95,20.92,20.95,38000.0
2007-03-27 14:20:00,20.95,20.97,20.94,20.95,28800.0,20.95,20.97,20.94,20.95,28800.0
2007-03-27 14:25:00,20.95,20.96,20.94,20.94,21700.0,20.95,20.96,20.94,20.94,21700.0
2007-03-27 14:30:00,20.94,20.95,20.92,20.93,29800.0,20.94,20.95,20.92,20.93,29800.0
2007-03-27 14:35:00,20.93,20.94,20.91,20.91,11600.0,20.93,20.94,20.91,20.91,11600.0
2007-03-27 14:40:00,20.91,20.92,20.91,20.92,37100.0,20.91,20.92,20.91,20.92,37100.0
2007-03-27 14:45:00,20.92,20.92,20.9,20.91,18800.0,20.92,20.92,20.9,20.91,18800.0
2007-03-27 14:50:00,20.91,20.91,20.9,20.9,20400.0,20.91,20.91,20.9,20.9,20400.0
2007-03-27 14:55:00,20.91,20.95,20.9,20.95,37500.0,20.91,20.95,20.9,20.95,37500.0
2007-03-27 15:00:00,20.95,20.96,20.94,20.96,16200.0,20.95,20.96,20.94,20.96,16200.0
2007-03-27 15:05:00,20.96,20.99,20.95,20.96,23500.0,20.96,20.99,20.95,20.96,23500.0
2007-03-27 15:10:00,20.93,20.97,20.93,20.95,38300.0,20.93,20.97,20.93,20.95,38300.0
2007-03-27 15:15:00,20.94,20.97,20.94,20.96,21500.0,20.94,20.97,20.94,20.96,21500.0
2007-03-27 15:20:00,20.97,20.97,20.95,20.96,22400.0,20.97,20.97,20.95,20.96,22400.0
2007-03-27 15:25:00,20.95,20.96,20.95,20.95,17800.0,20.95,20.96,20.95,20.95,17800.0
2007-03-27 15:30:00,20.95,20.97,20.94,20.97,43800.0,20.95,20.97,20.94,20.97,43800.0
2007-03-27 15:35:00,20.97,20.97,20.96,20.96,22000.0,20.97,20.97,20.96,20.96,22000.0
2007-03-27 15:40:00,20.96,21.0,20.96,21.0,69700.0,20.96,21.0,20.96,21.0,69700.0
2007-03-27 15:45:00,21.0,21.01,20.98,21.01,87300.0,21.0,21.01,20.98,21.01,87300.0
2007-03-27 15:50:00,21.0,21.01,20.98,21.0,135300.0,21.0,21.01,20.98,21.0,135300.0
2007-03-27 15:55:00,21.0,21.01,20.97,21.0,141100.0,21.0,21.01,20.97,21.0,141100.0
2007-03-28 09:30:00,20.99,21.07,20.87,21.05,58200.0,20.99,21.07,20.87,21.05,58200.0
2007-03-28 09:35:00,21.05,21.06,21.03,21.05,13400.0,21.05,21.06,21.03,21.05,13400.0
2007-03-28 09:40:00,21.05,21.08,21.03,21.08,29600.0,21.05,21.08,21.03,21.08,29600.0
2007-03-28 09:45:00,21.06,21.07,21.03,21.07,21300.0,21.06,21.07,21.03,21.07,21300.0
2007-03-28 09:50:00,21.07,21.07,20.98,21.0,20800.0,21.07,21.07,20.98,21.0,20800.0
2007-03-28 09:55:00,20.99,21.0,20.99,21.0,6100.0,20.99,21.0,20.99,21.0,6100.0
2007-03-28 10:00:00,21.0,21.0,20.97,20.98,29800.0,21.0,21.0,20.97,20.98,29800.0
2007-03-28 10:05:00,20.98,20.98,20.96,20.98,14700.0,20.98,20.98,20.96,20.98,14700.0
2007-03-28 10:10:00,20.97,21.05,20.95,20.97,24200.0,20.97,21.05,20.95,20.97,24200.0
2007-03-28 10:15:00,20.98,21.0,20.97,20.99,25700.0,20.98,21.0,20.97,20.99,25700.0
2007-03-28 10:20:00,20.99,21.01,20.98,21.0,13100.0,20.99,21.01,20.98,21.0,13100.0
2007-03-28 10:25:00,21.0,21.01,20.99,21.01,8900.0,21.0,21.01,20.99,21.01,8900.0
2007-03-28 10:30:00,21.01,21.01,20.9,20.9,52400.0,21.01,21.01,20.9,20.9,52400.0
2007-03-28 10:35:00,20.9,20.95,20.85,20.9,21400.0,20.9,20.95,20.85,20.9,21400.0
2007-03-28 10:40:00,20.89,20.94,20.89,20.94,41600.0,20.89,20.94,20.89,20.94,41600.0
2007-03-28 10:45:00,20.93,20.96,20.91,20.95,11500.0,20.93,20.96,20.91,20.95,11500.0
2007-03-28 10:50:00,20.95,20.97,20.94,20.94,17900.0,20.95,20.97,20.94,20.94,17900.0
2007-03-28 10:55:00,20.95,21.03,20.95,21.03,23600.0,20.95,21.03,20.95,21.03,23600.0
2007-03-28 11:00:00,21.02,21.02,20.97,20.97,17500.0,21.02,21.02,20.97,20.97,17500.0
2007-03-28 11:05:00,20.97,21.0,20.97,20.99,15500.0,20.97,21.0,20.97,20.99,15500.0
2007-03-28 11:10:00,20.99,21.0,20.97,20.98,18100.0,20.99,21.0,20.97,20.98,18100.0
2007-03-28 11:15:00,20.97,20.98,20.96,20.98,11800.0,20.97,20.98,20.96,20.98,11800.0
2007-03-28 11:20:00,20.98,20.98,20.94,20.96,22600.0,20.98,20.98,20.94,20.96,22600.0
2007-03-28 11:25:00,20.97,20.97,20.96,20.97,5700.0,20.97,20.97,20.96,20.97,5700.0
2007-03-28 11:30:00,20.97,20.98,20.96,20.96,6000.0,20.97,20.98,20.96,20.96,6000.0
2007-03-28 11:35:00,20.96,20.97,20.96,20.96,5700.0,20.96,20.97,20.96,20.96,5700.0
2007-03-28 11:40:00,20.97,20.98,20.96,20.97,9300.0,20.97,20.98,20.96,20.97,9300.0
2007-03-28 11:45:00,20.97,20.98,20.97,20.97,5600.0,20.97,20.98,20.97,20.97,5600.0
2007-03-28 11:50:00,20.97,20.99,20.96,20.96,83000.0,20.97,20.99,20.96,20.96,83000.0
2007-03-28 11:55:00,20.96,20.97,20.96,20.96,6100.0,20.96,20.97,20.96,20.96,6100.0
2007-03-28 12:00:00,20.96,20.98,20.96,20.98,15500.0,20.96,20.98,20.96,20.98,15500.0
2007-03-28 12:05:00,21.0,21.02,20.99,21.01,21100.0,21.0,21.02,20.99,21.01,21100.0
2007-03-28 12:10:00,21.02,21.02,21.01,21.01,10300.0,21.02,21.02,21.01,21.01,10300.0
2007-03-28 12:15:00,21.02,21.06,21.0,21.06,53800.0,21.02,21.06,21.0,21.06,53800.0
2007-03-28 12:20:00,21.06,21.11,21.06,21.1,23900.0,21.06,21.11,21.06,21.1,23900.0
2007-03-28 12:25:00,21.1,21.14,21.09,21.09,44000.0,21.1,21.14,21.09,21.09,44000.0
2007-03-28 12:30:00,21.09,21.12,21.09,21.12,15400.0,21.09,21.12,21.09,21.12,15400.0
2007-03-28 12:35:00,21.12,21.13,21.1,21.12,26200.0,21.12,21.13,21.1,21.12,26200.0
2007-03-28 12:40:00,21.12,21.14,21.11,21.12,133700.0,21.12,21.14,21.11,21.12,133700.0
2007-03-28 12:45:00,21.11,21.13,21.11,21.12,9600.0,21.11,21.13,21.11,21.12,9600.0
2007-03-28 12:50:00,21.12,21.13,21.1,21.11,12300.0,21.12,21.13,21.1,21.11,12300.0
2007-03-28 12:55:00,21.1,21.1,21.08,21.08,5000.0,21.1,21.1,21.08,21.08,5000.0
2007-03-28 13:00:00,21.08,21.09,21.08,21.08,301900.0,21.08,21.09,21.08,21.08,301900.0
2007-03-28 13:05:00,21.08,21.09,21.08,21.09,2100.0,21.08,21.09,21.08,21.09,2100.0
2007-03-28 13:10:00,21.08,21.09,21.07,21.07,8500.0,21.08,21.09,21.07,21.07,8500.0
2007-03-28 13:15:00,21.07,21.07,21.07,21.07,7300.0,21.07,21.07,21.07,21.07,7300.0
2007-03-28 13:20:00,21.07,21.08,21.06,21.07,14900.0,21.07,21.08,21.06,21.07,14900.0
2007-03-28 13:25:00,21.08,21.08,21.07,21.07,7800.0,21.08,21.08,21.07,21.07,7800.0
2007-03-28 13:30:00,21.08,21.08,21.07,21.08,18500.0,21.08,21.08,21.07,21.08,18500.0
2007-03-28 13:35:00,21.07,21.09,21.05,21.07,65600.0,21.07,21.09,21.05,21.07,65600.0
2007-03-28 13:40:00,21.06,21.06,21.04,21.05,13700.0,21.06,21.06,21.04,21.05,13700.0
2007-03-28 13:45:00,21.06,21.06,21.03,21.03,16200.0,21.06,21.06,21.03,21.03,16200.0
2007-03-28 13:50:00,21.04,21.04,20.98,20.99,14000.0,21.04,21.04,20.98,20.99,14000.0
2007-03-28 13:55:00,20.99,21.01,20.99,21.0,10700.0,20.99,21.01,20.99,21.0,10700.0
2007-03-28 14:00:00,21.01,21.04,21.01,21.02,25600.0,21.01,21.04,21.01,21.02,25600.0
2007-03-28 14:05:00,21.01,21.02,20.97,20.97,8200.0,21.01,21.02,20.97,20.97,8200.0
2007-03-28 14:10:00,20.98,20.98,20.94,20.94,25700.0,20.98,20.98,20.94,20.94,25700.0
2007-03-28 14:15:00,20.95,20.96,20.92,20.92,21100.0,20.95,20.96,20.92,20.92,21100.0
2007-03-28 14:20:00,20.92,20.94,20.92,20.94,15900.0,20.92,20.94,20.92,20.94,15900.0
2007-03-28 14:25:00,20.94,20.97,20.93,20.96,27000.0,20.94,20.97,20.93,20.96,27000.0
2007-03-28 14:30:00,20.96,20.97,20.96,20.97,8600.0,20.96,20.97,20.96,20.97,8600.0
2007-03-28 14:35:00,20.96,20.97,20.96,20.97,1300.0,20.96,20.97,20.96,20.97,1300.0
2007-03-28 14:40:00,20.96,20.99,20.96,20.99,10800.0,20.96,20.99,20.96,20.99,10800.0
2007-03-28 14:45:00,20.98,20.98,20.91,20.92,90100.0,20.98,20.98,20.91,20.92,90100.0
2007-03-28 14:50:00,20.91,20.92,20.91,20.92,4300.0,20.91,20.92,20.91,20.92,4300.0
2007-03-28 14:55:00,20.92,20.95,20.91,20.93,79500.0,20.92,20.95,20.91,20.93,79500.0
2007-03-28 15:00:00,20.92,20.96,20.92,20.95,21300.0,20.92,20.96,20.92,20.95,21300.0
2007-03-28 15:05:00,20.94,20.95,20.92,20.93,16600.0,20.94,20.95,20.92,20.93,16600.0
2007-03-28 15:10:00,20.92,20.93,20.91,20.91,24400.0,20.92,20.93,20.91,20.91,24400.0
2007-03-28 15:15:00,20.91,20.92,20.89,20.9,22800.0,20.91,20.92,20.89,20.9,22800.0
2007-03-28 15:20:00,20.9,20.94,20.88,20.9,57600.0,20.9,20.94,20.88,20.9,57600.0
2007-03-28 15:25:00,20.91,20.96,20.9,20.95,37200.0,20.91,20.96,20.9,20.95,37200.0
2007-03-28 15:30:00,20.94,20.95,20.94,20.95,18300.0,20.94,20.95,20.94,20.95,18300.0
2007-03-28 15:35:00,20.95,20.95,20.93,20.94,17700.0,20.95,20.95,20.93,20.94,17700.0
2007-03-28 15:40:00,20.93,20.96,20.93,20.95,59900.0,20.93,20.96,20.93,20.95,59900.0
2007-03-28 15:45:00,20.95,21.0,20.94,21.0,135700.0,20.95,21.0,20.94,21.0,135700.0
2007-03-28 15:50:00,21.01,21.05,21.0,21.01,221400.0,21.01,21.05,21.0,21.01,221400.0
2007-03-28 15:55:00,21.02,21.02,20.97,20.97,192000.0,21.02,21.02,20.97,20.97,192000.0
2007-03-29 09:30:00,21.07,21.19,20.79,20.96,113400.0,21.07,21.19,20.79,20.96,113400.0
2007-03-29 09:35:00,20.96,21.1,20.95,21.03,182200.0,20.96,21.1,20.95,21.03,182200.0
2007-03-29 09:40:00,21.02,21.02,21.0,21.01,11800.0,21.02,21.02,21.0,21.01,11800.0
2007-03-29 09:45:00,21.01,21.01,20.99,21.0,27500.0,21.01,21.01,20.99,21.0,27500.0
2007-03-29 09:50:00,20.99,20.99,20.95,20.95,37400.0,20.99,20.99,20.95,20.95,37400.0
2007-03-29 09:55:00,20.94,20.96,20.94,20.96,21200.0,20.94,20.96,20.94,20.96,21200.0
2007-03-29 10:00:00,20.96,21.0,20.96,21.0,41200.0,20.96,21.0,20.96,21.0,41200.0
2007-03-29 10:05:00,20.99,21.0,20.98,20.98,19700.0,20.99,21.0,20.98,20.98,19700.0
2007-03-29 10:10:00,20.99,21.0,20.99,20.99,38100.0,20.99,21.0,20.99,20.99,38100.0
2007-03-29 10:15:00,20.99,21.0,20.99,20.99,25500.0,20.99,21.0,20.99,20.99,25500.0
2007-03-29 10:20:00,20.99,21.0,20.99,21.0,31800.0,20.99,21.0,20.99,21.0,31800.0
2007-03-29 10:25:00,20.99,21.0,20.99,21.0,22200.0,20.99,21.0,20.99,21.0,22200.0
2007-03-29 10:30:00,21.0,21.0,20.99,20.99,7600.0,21.0,21.0,20.99,20.99,7600.0
2007-03-29 10:35:00,20.99,21.0,20.99,20.99,5400.0,20.99,21.0,20.99,20.99,5400.0
2007-03-29 10:40:00,20.99,21.0,20.95,20.95,21100.0,20.99,21.0,20.95,20.95,21100.0
2007-03-29 10:45:00,20.96,20.96,20.94,20.94,15300.0,20.96,20.96,20.94,20.94,15300.0
2007-03-29 10:50:00,20.93,20.93,20.83,20.83,86300.0,20.93,20.93,20.83,20.83,86300.0
2007-03-29 10:55:00,20.84,20.85,20.82,20.84,102000.0,20.84,20.85,20.82,20.84,102000.0
2007-03-29 11:00:00,20.85,20.87,20.84,20.85,10100.0,20.85,20.87,20.84,20.85,10100.0
2007-03-29 11:05:00,20.86,20.87,20.86,20.86,14100.0,20.86,20.87,20.86,20.86,14100.0
2007-03-29 11:10:00,20.86,20.87,20.84,20.86,29700.0,20.86,20.87,20.84,20.86,29700.0
2007-03-29 11:15:00,20.87,20.9,20.87,20.9,6100.0,20.87,20.9,20.87,20.9,6100.0
2007-03-29 11:20:00,20.89,20.89,20.85,20.85,21100.0,20.89,20.89,20.85,20.85,21100.0
2007-03-29 11:25:00,20.85,20.86,20.84,20.85,27700.0,20.85,20.86,20.84,20.85,27700.0
2007-03-29 11:30:00,20.85,20.86,20.84,20.84,141200.0,20.85,20.86,20.84,20.84,141200.0
2007-03-29 11:35:00,20.85,20.86,20.85,20.85,7000.0,20.85,20.86,20.85,20.85,7000.0
2007-03-29 11:40:00,20.85,20.86,20.85,20.85,17000.0,20.85,20.86,20.85,20.85,17000.0
2007-03-29 11:45:00,20.85,20.86,20.85,20.86,5000.0,20.85,20.86,20.85,20.86,5000.0
2007-03-29 11:50:00,20.85,20.86,20.84,20.85,10200.0,20.85,20.86,20.84,20.85,10200.0
2007-03-29 11:55:00,20.84,20.85,20.81,20.81,28500.0,20.84,20.85,20.81,20.81,28500.0
2007-03-29 12:00:00,20.81,20.86,20.81,20.84,55600.0,20.81,20.86,20.81,20.84,55600.0
2007-03-29 12:05:00,20.84,20.85,20.82,20.84,171600.0,20.84,20.85,20.82,20.84,171600.0
2007-03-29 12:10:00,20.84,20.84,20.8,20.83,13300.0,20.84,20.84,20.8,20.83,13300.0
2007-03-29 12:15:00,20.84,20.85,20.83,20.83,36400.0,20.84,20.85,20.83,20.83,36400.0
2007-03-29 12:20:00,20.84,20.88,20.84,20.88,10800.0,20.84,20.88,20.84,20.88,10800.0
2007-03-29 12:25:00,20.88,20.88,20.87,20.88,10000.0,20.88,20.88,20.87,20.88,10000.0
2007-03-29 12:30:00,20.87,20.88,20.81,20.81,161800.0,20.87,20.88,20.81,20.81,161800.0
2007-03-29 12:35:00,20.82,20.82,20.81,20.81,11200.0,20.82,20.82,20.81,20.81,11200.0
2007-03-29 12:40:00,20.82,20.82,20.78,20.78,24000.0,20.82,20.82,20.78,20.78,24000.0
2007-03-29 12:45:00,20.79,20.79,20.76,20.78,49600.0,20.79,20.79,20.76,20.78,49600.0
2007-03-29 12:50:00,20.78,20.79,20.78,20.78,10200.0,20.78,20.79,20.78,20.78,10200.0
2007-03-29 12:55:00,20.79,20.79,20.78,20.79,13400.0,20.79,20.79,20.78,20.79,13400.0
2007-03-29 13:00:00,20.78,20.79,20.78,20.78,7100.0,20.78,20.79,20.78,20.78,7100.0
2007-03-29 13:05:00,20.78,20.79,20.78,20.79,19500.0,20.78,20.79,20.78,20.79,19500.0
2007-03-29 13:10:00,20.78,20.79,20.78,20.78,10500.0,20.78,20.79,20.78,20.78,10500.0
2007-03-29 13:15:00,20.78,20.79,20.76,20.77,37600.0,20.78,20.79,20.76,20.77,37600.0
2007-03-29 13:20:00,20.78,20.78,20.75,20.76,19600.0,20.78,20.78,20.75,20.76,19600.0
2007-03-29 13:25:00,20.75,20.76,20.75,20.76,8500.0,20.75,20.76,20.75,20.76,8500.0
2007-03-29 13:30:00,20.75,20.77,20.75,20.76,22800.0,20.75,20.77,20.75,20.76,22800.0
2007-03-29 13:35:00,20.76,20.78,20.76,20.77,13200.0,20.76,20.78,20.76,20.77,13200.0
2007-03-29 13:40:00,20.77,20.79,20.77,20.77,24300.0,20.77,20.79,20.77,20.77,24300.0
2007-03-29 13:45:00,20.77,20.83,20.77,20.78,97100.0,20.77,20.83,20.77,20.78,97100.0
2007-03-29 13:50:00,20.78,20.79,20.78,20.79,12100.0,20.78,20.79,20.78,20.79,12100.0
2007-03-29 13:55:00,20.78,20.79,20.78,20.79,27000.0,20.78,20.79,20.78,20.79,27000.0
2007-03-29 14:00:00,20.79,20.81,20.78,20.8,73400.0,20.79,20.81,20.78,20.8,73400.0
2007-03-29 14:05:00,20.8,20.8,20.77,20.78,33000.0,20.8,20.8,20.77,20.78,33000.0
2007-03-29 14:10:00,20.77,20.77,20.72,20.72,43900.0,20.77,20.77,20.72,20.72,43900.0
2007-03-29 14:15:00,20.73,20.8,20.72,20.78,42200.0,20.73,20.8,20.72,20.78,42200.0
2007-03-29 14:20:00,20.78,20.78,20.76,20.76,17000.0,20.78,20.78,20.76,20.76,17000.0
2007-03-29 14:25:00,20.76,20.79,20.76,20.78,14200.0,20.76,20.79,20.76,20.78,14200.0
2007-03-29 14:30:00,20.78,20.81,20.77,20.81,33100.0,20.78,20.81,20.77,20.81,33100.0
2007-03-29 14:35:00,20.8,20.82,20.8,20.82,14800.0,20.8,20.82,20.8,20.82,14800.0
2007-03-29 14:40:00,20.83,20.88,20.83,20.87,19100.0,20.83,20.88,20.83,20.87,19100.0
2007-03-29 14:45:00,20.87,20.88,20.83,20.83,31100.0,20.87,20.88,20.83,20.83,31100.0
2007-03-29 14:50:00,20.84,20.85,20.82,20.82,18400.0,20.84,20.85,20.82,20.82,18400.0
2007-03-29 14:55:00,20.83,20.84,20.82,20.83,10100.0,20.83,20.84,20.82,20.83,10100.0
2007-03-29 15:00:00,20.84,20.86,20.81,20.81,26500.0,20.84,20.86,20.81,20.81,26500.0
2007-03-29 15:05:00,20.81,20.81,20.79,20.79,13000.0,20.81,20.81,20.79,20.79,13000.0
2007-03-29 15:10:00,20.8,20.84,20.79,20.83,33100.0,20.8,20.84,20.79,20.83,33100.0
2007-03-29 15:15:00,20.84,20.87,20.84,20.85,19500.0,20.84,20.87,20.84,20.85,19500.0
2007-03-29 15:20:00,20.85,20.85,20.83,20.84,15700.0,20.85,20.85,20.83,20.84,15700.0
2007-03-29 15:25:00,20.85,20.85,20.83,20.83,18200.0,20.85,20.85,20.83,20.83,18200.0
2007-03-29 15:30:00,20.83,20.86,20.83,20.86,77300.0,20.83,20.86,20.83,20.86,77300.0
2007-03-29 15:35:00,20.86,20.88,20.86,20.87,19200.0,20.86,20.88,20.86,20.87,19200.0
2007-03-29 15:40:00,20.87,20.91,20.86,20.91,35800.0,20.87,20.91,20.86,20.91,35800.0
2007-03-29 15:45:00,20.9,20.92,20.87,20.91,48900.0,20.9,20.92,20.87,20.91,48900.0
2007-03-29 15:50:00,20.91,20.96,20.91,20.96,70900.0,20.91,20.96,20.91,20.96,70900.0
2007-03-29 15:55:00,20.96,20.97,20.92,20.94,195600.0,20.96,20.97,20.92,20.94,195600.0
2007-03-30 09:30:00,21.0,21.05,20.88,20.93,26600.0,21.0,21.05,20.88,20.93,26600.0
2007-03-30 09:35:00,20.93,21.0,20.93,21.0,46200.0,20.93,21.0,20.93,21.0,46200.0
2007-03-30 09:40:00,21.0,21.05,20.97,21.0,62700.0,21.0,21.05,20.97,21.0,62700.0
2007-03-30 09:45:00,21.0,21.99,20.95,20.98,95800.0,21.0,21.99,20.95,20.98,95800.0
2007-03-30 09:50:00,21.0,21.05,20.99,21.03,10000.0,21.0,21.05,20.99,21.03,10000.0
2007-03-30 09:55:00,21.01,21.07,21.01,21.06,18300.0,21.01,21.07,21.01,21.06,18300.0
2007-03-30 10:00:00,21.06,21.08,21.03,21.04,24500.0,21.06,21.08,21.03,21.04,24500.0
2007-03-30 10:05:00,21.03,21.03,20.96,21.02,55300.0,21.03,21.03,20.96,21.02,55300.0
2007-03-30 10:10:00,21.02,21.05,21.0,21.02,25200.0,21.02,21.05,21.0,21.02,25200.0
2007-03-30 10:15:00,21.02,21.02,21.0,21.0,8700.0,21.02,21.02,21.0,21.0,8700.0
2007-03-30 10:20:00,21.01,21.02,20.98,21.0,29300.0,21.01,21.02,20.98,21.0,29300.0
2007-03-30 10:25:00,20.99,21.0,20.99,20.99,34800.0,20.99,21.0,20.99,20.99,34800.0
2007-03-30 10:30:00,20.99,21.0,20.99,21.0,48300.0,20.99,21.0,20.99,21.0,48300.0
2007-03-30 10:35:00,20.99,21.0,20.99,20.99,40300.0,20.99,21.0,20.99,20.99,40300.0
2007-03-30 10:40:00,20.99,21.02,20.99,21.01,34600.0,20.99,21.02,20.99,21.01,34600.0
2007-03-30 10:45:00,21.0,21.01,20.99,21.0,8500.0,21.0,21.01,20.99,21.0,8500.0
2007-03-30 10:50:00,21.0,21.01,21.0,21.0,16700.0,21.0,21.01,21.0,21.0,16700.0
2007-03-30 10:55:00,21.0,21.04,21.0,21.04,37500.0,21.0,21.04,21.0,21.04,37500.0
2007-03-30 11:00:00,21.03,21.05,21.03,21.04,5900.0,21.03,21.05,21.03,21.04,5900.0
2007-03-30 11:05:00,21.04,21.05,21.04,21.05,5900.0,21.04,21.05,21.04,21.05,5900.0
2007-03-30 11:10:00,21.04,21.05,21.03,21.03,9000.0,21.04,21.05,21.03,21.03,9000.0
2007-03-30 11:15:00,21.03,21.04,21.01,21.01,10400.0,21.03,21.04,21.01,21.01,10400.0
2007-03-30 11:20:00,21.01,21.02,21.0,21.02,25600.0,21.01,21.02,21.0,21.02,25600.0
2007-03-30 11:25:00,21.01,21.01,20.98,20.98,48900.0,21.01,21.01,20.98,20.98,48900.0
2007-03-30 11:30:00,20.99,21.01,20.98,20.99,18400.0,20.99,21.01,20.98,20.99,18400.0
2007-03-30 11:35:00,20.99,21.0,20.98,20.99,10400.0,20.99,21.0,20.98,20.99,10400.0
2007-03-30 11:40:00,20.98,20.99,20.92,20.93,21600.0,20.98,20.99,20.92,20.93,21600.0
2007-03-30 11:45:00,20.93,20.96,20.92,20.96,49600.0,20.93,20.96,20.92,20.96,49600.0
2007-03-30 11:50:00,20.96,20.99,20.93,20.97,78200.0,20.96,20.99,20.93,20.97,78200.0
2007-03-30 11:55:00,20.97,21.02,20.97,21.02,55100.0,20.97,21.02,20.97,21.02,55100.0
2007-03-30 12:00:00,21.01,21.01,20.98,20.98,22400.0,21.01,21.01,20.98,20.98,22400.0
2007-03-30 12:05:00,20.98,21.0,20.98,20.99,19600.0,20.98,21.0,20.98,20.99,19600.0
2007-03-30 12:10:00,20.99,21.0,20.98,20.98,21100.0,20.99,21.0,20.98,20.98,21100.0
2007-03-30 12:15:00,20.98,21.0,20.98,21.0,60100.0,20.98,21.0,20.98,21.0,60100.0
2007-03-30 12:20:00,20.99,21.0,20.98,20.98,7500.0,20.99,21.0,20.98,20.98,7500.0
2007-03-30 12:25:00,20.99,21.0,20.97,20.97,22900.0,20.99,21.0,20.97,20.97,22900.0
2007-03-30 12:30:00,20.97,21.03,20.97,21.03,16100.0,20.97,21.03,20.97,21.03,16100.0
2007-03-30 12:35:00,21.02,21.03,21.02,21.02,8700.0,21.02,21.03,21.02,21.02,8700.0
2007-03-30 12:40:00,21.02,21.02,20.99,21.0,22000.0,21.02,21.02,20.99,21.0,22000.0
2007-03-30 12:45:00,21.01,21.02,20.99,21.0,39800.0,21.01,21.02,20.99,21.0,39800.0
2007-03-30 12:50:00,20.99,21.0,20.97,20.98,24500.0,20.99,21.0,20.97,20.98,24500.0
2007-03-30 12:55:00,20.98,20.99,20.98,20.98,12300.0,20.98,20.99,20.98,20.98,12300.0
2007-03-30 13:00:00,20.99,20.99,20.98,20.98,4400.0,20.99,20.99,20.98,20.98,4400.0
2007-03-30 13:05:00,20.99,20.99,20.98,20.98,43100.0,20.99,20.99,20.98,20.98,43100.0
2007-03-30 13:10:00,20.99,20.99,20.98,20.98,4800.0,20.99,20.99,20.98,20.98,4800.0
2007-03-30 13:15:00,20.98,20.99,20.98,20.98,24900.0,20.98,20.99,20.98,20.98,24900.0
2007-03-30 13:20:00,20.99,20.99,20.98,20.98,15500.0,20.99,20.99,20.98,20.98,15500.0
2007-03-30 13:25:00,20.98,20.99,20.98,20.98,4700.0,20.98,20.99,20.98,20.98,4700.0
2007-03-30 13:30:00,20.99,20.99,20.98,20.98,22500.0,20.99,20.99,20.98,20.98,22500.0
2007-03-30 13:35:00,20.98,20.99,20.98,20.98,3800.0,20.98,20.99,20.98,20.98,3800.0
2007-03-30 13:40:00,20.99,21.02,20.98,21.02,33500.0,20.99,21.02,20.98,21.02,33500.0
2007-03-30 13:45:00,21.01,21.02,20.98,20.99,36400.0,21.01,21.02,20.98,20.99,36400.0
2007-03-30 13:50:00,21.0,21.0,20.98,20.99,41500.0,21.0,21.0,20.98,20.99,41500.0
2007-03-30 13:55:00,20.98,20.99,20.98,20.98,5000.0,20.98,20.99,20.98,20.98,5000.0
2007-03-30 14:00:00,20.99,21.0,20.98,21.0,15000.0,20.99,21.0,20.98,21.0,15000.0
2007-03-30 14:05:00,21.0,21.0,20.99,21.0,7700.0,21.0,21.0,20.99,21.0,7700.0
2007-03-30 14:10:00,21.0,21.0,20.99,20.99,7500.0,21.0,21.0,20.99,20.99,7500.0
2007-03-30 14:15:00,21.0,21.01,20.99,21.01,23900.0,21.0,21.01,20.99,21.01,23900.0
2007-03-30 14:20:00,21.02,21.02,21.01,21.01,3700.0,21.02,21.02,21.01,21.01,3700.0
2007-03-30 14:25:00,21.01,21.04,20.99,21.01,114500.0,21.01,21.04,20.99,21.01,114500.0
2007-03-30 14:30:00,21.02,21.02,20.99,20.99,13100.0,21.02,21.02,20.99,20.99,13100.0
2007-03-30 14:35:00,21.0,21.03,20.99,20.99,97700.0,21.0,21.03,20.99,20.99,97700.0
2007-03-30 14:40:00,21.0,21.02,20.99,21.02,29500.0,21.0,21.02,20.99,21.02,29500.0
2007-03-30 14:45:00,21.02,21.03,20.99,21.0,42000.0,21.02,21.03,20.99,21.0,42000.0
2007-03-30 14:50:00,21.0,21.01,20.99,21.0,40100.0,21.0,21.01,20.99,21.0,40100.0
2007-03-30 14:55:00,21.0,21.01,20.99,20.99,15900.0,21.0,21.01,20.99,20.99,15900.0
2007-03-30 15:00:00,21.0,21.0,20.99,20.99,7400.0,21.0,21.0,20.99,20.99,7400.0
2007-03-30 15:05:00,21.0,21.0,20.99,21.0,3400.0,21.0,21.0,20.99,21.0,3400.0
2007-03-30 15:10:00,21.0,21.0,20.99,21.0,24600.0,21.0,21.0,20.99,21.0,24600.0
2007-03-30 15:15:00,21.0,21.0,20.99,20.99,15200.0,21.0,21.0,20.99,20.99,15200.0
2007-03-30 15:20:00,21.0,21.02,20.99,21.02,25600.0,21.0,21.02,20.99,21.02,25600.0
2007-03-30 15:25:00,21.01,21.02,21.01,21.01,37000.0,21.01,21.02,21.01,21.01,37000.0
2007-03-30 15:30:00,21.02,21.02,21.01,21.01,15600.0,21.02,21.02,21.01,21.01,15600.0
2007-03-30 15:35:00,21.01,21.02,21.0,21.01,69600.0,21.01,21.02,21.0,21.01,69600.0
2007-03-30 15:40:00,21.02,21.03,21.01,21.03,57800.0,21.02,21.03,21.01,21.03,57800.0
2007-03-30 15:45:00,21.02,21.03,21.02,21.03,14200.0,21.02,21.03,21.02,21.03,14200.0
2007-03-30 15:50:00,21.03,21.06,21.02,21.03,100100.0,21.03,21.06,21.02,21.03,100100.0
2007-03-30 15:55:00,21.03,21.06,21.01,21.06,131200.0,21.03,21.06,21.01,21.06,131200.0
2007-04-02 09:30:00,21.1,21.12,21.0,21.11,64500.0,21.1,21.12,21.0,21.11,64500.0
2007-04-02 09:35:00,21.1,21.16,21.1,21.15,16700.0,21.1,21.16,21.1,21.15,16700.0
2007-04-02 09:40:00,21.15,21.16,21.12,21.13,17400.0,21.15,21.16,21.12,21.13,17400.0
2007-04-02 09:45:00,21.13,21.13,21.11,21.12,19200.0,21.13,21.13,21.11,21.12,19200.0
2007-04-02 09:50:00,21.12,21.12,21.1,21.11,14500.0,21.12,21.12,21.1,21.11,14500.0
2007-04-02 09:55:00,21.11,21.17,21.1,21.15,47000.0,21.11,21.17,21.1,21.15,47000.0
2007-04-02 10:00:00,21.15,21.17,21.09,21.15,64500.0,21.15,21.17,21.09,21.15,64500.0
2007-04-02 10:05:00,21.15,21.15,21.07,21.13,48300.0,21.15,21.15,21.07,21.13,48300.0
2007-04-02 10:10:00,21.14,21.15,21.08,21.13,70900.0,21.14,21.15,21.08,21.13,70900.0
2007-04-02 10:15:00,21.14,21.14,21.08,21.1,32300.0,21.14,21.14,21.08,21.1,32300.0
2007-04-02 10:20:00,21.1,21.15,21.09,21.11,14300.0,21.1,21.15,21.09,21.11,14300.0
2007-04-02 10:25:00,21.11,21.14,21.09,21.13,15100.0,21.11,21.14,21.09,21.13,15100.0
2007-04-02 10:30:00,21.14,21.18,21.12,21.16,48700.0,21.14,21.18,21.12,21.16,48700.0
2007-04-02 10:35:00,21.15,21.17,21.13,21.16,14000.0,21.15,21.17,21.13,21.16,14000.0
2007-04-02 10:40:00,21.13,21.15,21.13,21.14,20000.0,21.13,21.15,21.13,21.14,20000.0
2007-04-02 10:45:00,21.14,21.15,21.12,21.13,15700.0,21.14,21.15,21.12,21.13,15700.0
2007-04-02 10:50:00,21.12,21.15,21.12,21.15,13500.0,21.12,21.15,21.12,21.15,13500.0
2007-04-02 10:55:00,21.14,21.18,21.14,21.14,55600.0,21.14,21.18,21.14,21.14,55600.0
2007-04-02 11:00:00,21.14,21.15,21.13,21.13,15600.0,21.14,21.15,21.13,21.13,15600.0
2007-04-02 11:05:00,21.14,21.15,21.13,21.14,12800.0,21.14,21.15,21.13,21.14,12800.0
2007-04-02 11:10:00,21.14,21.15,21.14,21.14,4900.0,21.14,21.15,21.14,21.14,4900.0
2007-04-02 11:15:00,21.14,21.15,21.12,21.12,21100.0,21.14,21.15,21.12,21.12,21100.0
2007-04-02 11:20:00,21.12,21.14,21.09,21.12,214800.0,21.12,21.14,21.09,21.12,214800.0
2007-04-02 11:25:00,21.1,21.1,21.04,21.05,37600.0,21.1,21.1,21.04,21.05,37600.0
2007-04-02 11:30:00,21.05,21.06,21.04,21.05,14800.0,21.05,21.06,21.04,21.05,14800.0
2007-04-02 11:35:00,21.05,21.06,21.03,21.06,49000.0,21.05,21.06,21.03,21.06,49000.0
2007-04-02 11:40:00,21.05,21.06,21.04,21.04,10200.0,21.05,21.06,21.04,21.04,10200.0
2007-04-02 11:45:00,21.04,21.05,21.0,21.0,27700.0,21.04,21.05,21.0,21.0,27700.0
2007-04-02 11:50:00,21.01,21.01,21.0,21.01,20300.0,21.01,21.01,21.0,21.01,20300.0
2007-04-02 11:55:00,21.01,21.03,21.0,21.03,23900.0,21.01,21.03,21.0,21.03,23900.0
2007-04-02 12:00:00,21.03,21.07,21.03,21.07,12400.0,21.03,21.07,21.03,21.07,12400.0
2007-04-02 12:05:00,21.06,21.07,21.04,21.04,16800.0,21.06,21.07,21.04,21.04,16800.0
2007-04-02 12:10:00,21.03,21.03,21.02,21.02,5600.0,21.03,21.03,21.02,21.02,5600.0
2007-04-02 12:15:00,21.03,21.04,21.01,21.01,32200.0,21.03,21.04,21.01,21.01,32200.0
2007-04-02 12:20:00,21.02,21.04,21.0,21.0,26600.0,21.02,21.04,21.0,21.0,26600.0
2007-04-02 12:25:00,21.01,21.01,21.0,21.01,4200.0,21.01,21.01,21.0,21.01,4200.0
2007-04-02 12:30:00,21.01,21.01,20.98,20.98,19700.0,21.01,21.01,20.98,20.98,19700.0
2007-04-02 12:35:00,20.98,21.0,20.96,20.96,85700.0,20.98,21.0,20.96,20.96,85700.0
2007-04-02 12:40:00,20.97,21.0,20.97,20.98,26000.0,20.97,21.0,20.97,20.98,26000.0
2007-04-02 12:45:00,20.97,20.98,20.97,20.98,10200.0,20.97,20.98,20.97,20.98,10200.0
2007-04-02 12:50:00,20.98,20.99,20.96,20.96,14000.0,20.98,20.99,20.96,20.96,14000.0
2007-04-02 12:55:00,20.96,20.98,20.95,20.96,22400.0,20.96,20.98,20.95,20.96,22400.0
2007-04-02 13:00:00,20.96,20.97,20.95,20.97,15900.0,20.96,20.97,20.95,20.97,15900.0
2007-04-02 13:05:00,20.97,20.97,20.95,20.96,18100.0,20.97,20.97,20.95,20.96,18100.0
2007-04-02 13:10:00,20.96,20.97,20.94,20.97,21800.0,20.96,20.97,20.94,20.97,21800.0
2007-04-02 13:15:00,20.97,20.99,20.96,20.96,22100.0,20.97,20.99,20.96,20.96,22100.0
2007-04-02 13:20:00,20.97,20.98,20.97,20.97,6100.0,20.97,20.98,20.97,20.97,6100.0
2007-04-02 13:25:00,20.98,20.99,20.98,20.98,13000.0,20.98,20.99,20.98,20.98,13000.0
2007-04-02 13:30:00,20.97,20.99,20.97,20.98,4500.0,20.97,20.99,20.97,20.98,4500.0
2007-04-02 13:35:00,20.99,20.99,20.98,20.99,10500.0,20.99,20.99,20.98,20.99,10500.0
2007-04-02 13:40:00,21.0,21.0,20.99,20.99,4000.0,21.0,21.0,20.99,20.99,4000.0
2007-04-02 13:45:00,21.0,21.02,20.99,21.02,207500.0,21.0,21.02,20.99,21.02,207500.0
2007-04-02 13:50:00,21.02,21.03,21.01,21.03,17300.0,21.02,21.03,21.01,21.03,17300.0
2007-04-02 13:55:00,21.04,21.05,21.03,21.05,7100.0,21.04,21.05,21.03,21.05,7100.0
2007-04-02 14:00:00,21.04,21.05,21.02,21.02,20100.0,21.04,21.05,21.02,21.02,20100.0
2007-04-02 14:05:00,21.02,21.05,21.01,21.04,21300.0,21.02,21.05,21.01,21.04,21300.0
2007-04-02 14:10:00,21.04,21.05,21.04,21.04,3300.0,21.04,21.05,21.04,21.04,3300.0
2007-04-02 14:15:00,21.04,21.05,21.04,21.05,9000.0,21.04,21.05,21.04,21.05,9000.0
2007-04-02 14:20:00,21.04,21.1,21.04,21.1,20200.0,21.04,21.1,21.04,21.1,20200.0
2007-04-02 14:25:00,21.1,21.1,21.09,21.09,6800.0,21.1,21.1,21.09,21.09,6800.0
2007-04-02 14:30:00,21.09,21.12,21.09,21.11,35600.0,21.09,21.12,21.09,21.11,35600.0
2007-04-02 14:35:00,21.11,21.12,21.11,21.11,3700.0,21.11,21.12,21.11,21.11,3700.0
2007-04-02 14:40:00,21.12,21.12,21.11,21.11,4600.0,21.12,21.12,21.11,21.11,4600.0
2007-04-02 14:45:00,21.11,21.12,21.11,21.12,34300.0,21.11,21.12,21.11,21.12,34300.0
2007-04-02 14:50:00,21.12,21.15,21.12,21.14,27600.0,21.12,21.15,21.12,21.14,27600.0
2007-04-02 14:55:00,21.14,21.15,21.11,21.13,63500.0,21.14,21.15,21.11,21.13,63500.0
2007-04-02 15:00:00,21.12,21.12,21.11,21.11,27800.0,21.12,21.12,21.11,21.11,27800.0
2007-04-02 15:05:00,21.11,21.12,21.11,21.12,23600.0,21.11,21.12,21.11,21.12,23600.0
2007-04-02 15:10:00,21.12,21.12,21.11,21.11,63300.0,21.12,21.12,21.11,21.11,63300.0
2007-04-02 15:15:00,21.11,21.15,21.11,21.14,50900.0,21.11,21.15,21.11,21.14,50900.0
2007-04-02 15:20:00,21.13,21.16,21.13,21.15,21900.0,21.13,21.16,21.13,21.15,21900.0
2007-04-02 15:25:00,21.16,21.2,21.15,21.18,56700.0,21.16,21.2,21.15,21.18,56700.0
2007-04-02 15:30:00,21.19,21.19,21.18,21.19,7900.0,21.19,21.19,21.18,21.19,7900.0
2007-04-02 15:35:00,21.18,21.2,21.18,21.18,38100.0,21.18,21.2,21.18,21.18,38100.0
2007-04-02 15:40:00,21.18,21.2,21.18,21.19,30300.0,21.18,21.2,21.18,21.19,30300.0
2007-04-02 15:45:00,21.2,21.2,21.18,21.2,38600.0,21.2,21.2,21.18,21.2,38600.0
2007-04-02 15:50:00,21.19,21.23,21.19,21.22,82100.0,21.19,21.23,21.19,21.22,82100.0
2007-04-02 15:55:00,21.22,21.26,21.2,21.26,149500.0,21.22,21.26,21.2,21.26,149500.0
2007-04-03 09:30:00,21.35,23.13,21.3,21.36,53300.0,21.35,23.13,21.3,21.36,53300.0
2007-04-03 09:35:00,21.38,21.4,21.36,21.37,8700.0,21.38,21.4,21.36,21.37,8700.0
2007-04-03 09:40:00,21.38,21.41,21.35,21.41,38400.0,21.38,21.41,21.35,21.41,38400.0
2007-04-03 09:45:00,21.41,21.45,21.3,21.44,61700.0,21.41,21.45,21.3,21.44,61700.0
2007-04-03 09:50:00,21.41,21.44,21.37,21.44,28900.0,21.41,21.44,21.37,21.44,28900.0
2007-04-03 09:55:00,21.44,21.44,21.39,21.4,16800.0,21.44,21.44,21.39,21.4,16800.0
2007-04-03 10:00:00,21.41,21.47,21.41,21.46,66700.0,21.41,21.47,21.41,21.46,66700.0
2007-04-03 10:05:00,21.45,21.47,21.38,21.41,116000.0,21.45,21.47,21.38,21.41,116000.0
2007-04-03 10:10:00,21.4,21.46,21.37,21.39,206200.0,21.4,21.46,21.37,21.39,206200.0
2007-04-03 10:15:00,21.39,21.46,21.35,21.35,82800.0,21.39,21.46,21.35,21.35,82800.0
2007-04-03 10:20:00,21.35,21.45,21.35,21.38,16500.0,21.35,21.45,21.35,21.38,16500.0
2007-04-03 10:25:00,21.38,21.41,21.35,21.39,65500.0,21.38,21.41,21.35,21.39,65500.0
2007-04-03 10:30:00,21.38,21.4,21.36,21.37,49100.0,21.38,21.4,21.36,21.37,49100.0
2007-04-03 10:35:00,21.36,21.4,21.36,21.38,42800.0,21.36,21.4,21.36,21.38,42800.0
2007-04-03 10:40:00,21.37,21.42,21.37,21.41,76200.0,21.37,21.42,21.37,21.41,76200.0
2007-04-03 10:45:00,21.42,21.44,21.39,21.42,72000.0,21.42,21.44,21.39,21.42,72000.0
2007-04-03 10:50:00,21.43,21.45,21.4,21.45,184900.0,21.43,21.45,21.4,21.45,184900.0
2007-04-03 10:55:00,21.45,21.45,21.4,21.41,39800.0,21.45,21.45,21.4,21.41,39800.0
2007-04-03 11:00:00,21.42,21.42,21.4,21.4,14500.0,21.42,21.42,21.4,21.4,14500.0
2007-04-03 11:05:00,21.4,21.41,21.4,21.4,13800.0,21.4,21.41,21.4,21.4,13800.0
2007-04-03 11:10:00,21.4,21.4,21.4,21.4,14100.0,21.4,21.4,21.4,21.4,14100.0
2007-04-03 11:15:00,21.4,21.4,21.4,21.4,5300.0,21.4,21.4,21.4,21.4,5300.0
2007-04-03 11:20:00,21.4,21.44,21.4,21.43,20700.0,21.4,21.44,21.4,21.43,20700.0
2007-04-03 11:25:00,21.43,21.43,21.42,21.43,5500.0,21.43,21.43,21.42,21.43,5500.0
2007-04-03 11:30:00,21.43,21.44,21.41,21.42,27500.0,21.43,21.44,21.41,21.42,27500.0
2007-04-03 11:35:00,21.42,21.45,21.41,21.44,9100.0,21.42,21.45,21.41,21.44,9100.0
2007-04-03 11:40:00,21.44,21.44,21.43,21.43,9300.0,21.44,21.44,21.43,21.43,9300.0
2007-04-03 11:45:00,21.43,21.44,21.42,21.44,43700.0,21.43,21.44,21.42,21.44,43700.0
2007-04-03 11:50:00,21.44,21.46,21.44,21.46,21800.0,21.44,21.46,21.44,21.46,21800.0
2007-04-03 11:55:00,21.46,21.49,21.45,21.49,20100.0,21.46,21.49,21.45,21.49,20100.0
2007-04-03 12:00:00,21.49,21.49,21.47,21.47,16800.0,21.49,21.49,21.47,21.47,16800.0
2007-04-03 12:05:00,21.47,21.49,21.47,21.47,13100.0,21.47,21.49,21.47,21.47,13100.0
2007-04-03 12:10:00,21.47,21.49,21.47,21.47,39500.0,21.47,21.49,21.47,21.47,39500.0
2007-04-03 12:15:00,21.47,21.48,21.47,21.47,2900.0,21.47,21.48,21.47,21.47,2900.0
2007-04-03 12:20:00,21.47,21.47,21.46,21.46,10200.0,21.47,21.47,21.46,21.46,10200.0
2007-04-03 12:25:00,21.46,21.47,21.45,21.45,12000.0,21.46,21.47,21.45,21.45,12000.0
2007-04-03 12:30:00,21.45,21.45,21.4,21.41,45000.0,21.45,21.45,21.4,21.41,45000.0
2007-04-03 12:35:00,21.42,21.46,21.41,21.45,31800.0,21.42,21.46,21.41,21.45,31800.0
2007-04-03 12:40:00,21.45,21.47,21.45,21.47,10600.0,21.45,21.47,21.45,21.47,10600.0
2007-04-03 12:45:00,21.48,21.48,21.47,21.47,5500.0,21.48,21.48,21.47,21.47,5500.0
2007-04-03 12:50:00,21.47,21.47,21.46,21.46,10400.0,21.47,21.47,21.46,21.46,10400.0
2007-04-03 12:55:00,21.47,21.47,21.45,21.45,8000.0,21.47,21.47,21.45,21.45,8000.0
2007-04-03 13:00:00,21.45,21.46,21.44,21.44,13400.0,21.45,21.46,21.44,21.44,13400.0
2007-04-03 13:05:00,21.45,21.46,21.44,21.45,12000.0,21.45,21.46,21.44,21.45,12000.0
2007-04-03 13:10:00,21.45,21.45,21.44,21.44,19100.0,21.45,21.45,21.44,21.44,19100.0
2007-04-03 13:15:00,21.44,21.45,21.44,21.44,10800.0,21.44,21.45,21.44,21.44,10800.0
2007-04-03 13:20:00,21.44,21.46,21.44,21.45,8500.0,21.44,21.46,21.44,21.45,8500.0
2007-04-03 13:25:00,21.45,21.46,21.45,21.45,23900.0,21.45,21.46,21.45,21.45,23900.0
2007-04-03 13:30:00,21.45,21.46,21.45,21.45,7000.0,21.45,21.46,21.45,21.45,7000.0
2007-04-03 13:35:00,21.46,21.46,21.45,21.45,881200.0,21.46,21.46,21.45,21.45,881200.0
2007-04-03 13:40:00,21.43,21.43,21.4,21.42,60500.0,21.43,21.43,21.4,21.42,60500.0
2007-04-03 13:45:00,21.42,21.42,21.4,21.4,61400.0,21.42,21.42,21.4,21.4,61400.0
2007-04-03 13:50:00,21.4,21.41,21.39,21.4,72800.0,21.4,21.41,21.39,21.4,72800.0
2007-04-03 13:55:00,21.4,21.41,21.38,21.41,111000.0,21.4,21.41,21.38,21.41,111000.0
2007-04-03 14:00:00,21.39,21.4,21.35,21.4,28500.0,21.39,21.4,21.35,21.4,28500.0
2007-04-03 14:05:00,21.4,21.4,21.34,21.35,163800.0,21.4,21.4,21.34,21.35,163800.0
2007-04-03 14:10:00,21.35,21.36,21.3,21.36,278000.0,21.35,21.36,21.3,21.36,278000.0
2007-04-03 14:15:00,21.37,21.37,21.34,21.37,99400.0,21.37,21.37,21.34,21.37,99400.0
2007-04-03 14:20:00,21.38,21.38,21.36,21.37,10100.0,21.38,21.38,21.36,21.37,10100.0
2007-04-03 14:25:00,21.37,21.38,21.37,21.38,13400.0,21.37,21.38,21.37,21.38,13400.0
2007-04-03 14:30:00,21.37,21.38,21.37,21.38,3000.0,21.37,21.38,21.37,21.38,3000.0
2007-04-03 14:35:00,21.38,21.39,21.38,21.39,7000.0,21.38,21.39,21.38,21.39,7000.0
2007-04-03 14:40:00,21.4,21.42,21.39,21.4,63300.0,21.4,21.42,21.39,21.4,63300.0
2007-04-03 14:45:00,21.4,21.44,21.4,21.42,139500.0,21.4,21.44,21.4,21.42,139500.0
2007-04-03 14:50:00,21.43,21.45,21.42,21.45,16000.0,21.43,21.45,21.42,21.45,16000.0
2007-04-03 14:55:00,21.44,21.45,21.44,21.45,14400.0,21.44,21.45,21.44,21.45,14400.0
2007-04-03 15:00:00,21.44,21.45,21.44,21.44,7600.0,21.44,21.45,21.44,21.44,7600.0
2007-04-03 15:05:00,21.44,21.45,21.44,21.45,14700.0,21.44,21.45,21.44,21.45,14700.0
2007-04-03 15:10:00,21.45,21.45,21.44,21.44,27000.0,21.45,21.45,21.44,21.44,27000.0
2007-04-03 15:15:00,21.45,21.45,21.44,21.45,11800.0,21.45,21.45,21.44,21.45,11800.0
2007-04-03 15:20:00,21.45,21.45,21.43,21.44,39900.0,21.45,21.45,21.43,21.44,39900.0
2007-04-03 15:25:00,21.45,21.45,21.44,21.44,5500.0,21.45,21.45,21.44,21.44,5500.0
2007-04-03 15:30:00,21.45,21.45,21.44,21.45,56600.0,21.45,21.45,21.44,21.45,56600.0
2007-04-03 15:35:00,21.45,21.45,21.44,21.45,12600.0,21.45,21.45,21.44,21.45,12600.0
2007-04-03 15:40:00,21.45,21.45,21.44,21.44,27900.0,21.45,21.45,21.44,21.44,27900.0
2007-04-03 15:45:00,21.45,21.45,21.44,21.45,52100.0,21.45,21.45,21.44,21.45,52100.0
2007-04-03 15:50:00,21.45,21.45,21.44,21.45,46300.0,21.45,21.45,21.44,21.45,46300.0
2007-04-03 15:55:00,21.45,21.46,21.42,21.43,131400.0,21.45,21.46,21.42,21.43,131400.0
2007-04-04 09:30:00,21.49,21.49,21.38,21.47,52400.0,21.49,21.49,21.38,21.47,52400.0
2007-04-04 09:35:00,21.45,21.49,21.42,21.47,17000.0,21.45,21.49,21.42,21.47,17000.0
2007-04-04 09:40:00,21.48,21.5,21.47,21.49,6800.0,21.48,21.5,21.47,21.49,6800.0
2007-04-04 09:45:00,21.47,21.49,21.46,21.46,6900.0,21.47,21.49,21.46,21.46,6900.0
2007-04-04 09:50:00,21.47,21.49,21.46,21.47,4100.0,21.47,21.49,21.46,21.47,4100.0
2007-04-04 09:55:00,21.49,21.49,21.45,21.48,8500.0,21.49,21.49,21.45,21.48,8500.0
2007-04-04 10:00:00,21.46,21.49,21.42,21.48,24200.0,21.46,21.49,21.42,21.48,24200.0
2007-04-04 10:05:00,21.48,21.52,21.48,21.5,127100.0,21.48,21.52,21.48,21.5,127100.0
2007-04-04 10:10:00,21.5,21.5,21.49,21.49,22300.0,21.5,21.5,21.49,21.49,22300.0
2007-04-04 10:15:00,21.49,21.49,21.48,21.48,10500.0,21.49,21.49,21.48,21.48,10500.0
2007-04-04 10:20:00,21.48,21.54,21.48,21.54,49400.0,21.48,21.54,21.48,21.54,49400.0
2007-04-04 10:25:00,21.54,21.54,21.53,21.53,9400.0,21.54,21.54,21.53,21.53,9400.0
2007-04-04 10:30:00,21.53,21.55,21.49,21.5,49400.0,21.53,21.55,21.49,21.5,49400.0
2007-04-04 10:35:00,21.5,21.51,21.48,21.5,33800.0,21.5,21.51,21.48,21.5,33800.0
2007-04-04 10:40:00,21.5,21.51,21.5,21.5,26400.0,21.5,21.51,21.5,21.5,26400.0
2007-04-04 10:45:00,21.5,21.51,21.5,21.5,22400.0,21.5,21.51,21.5,21.5,22400.0
2007-04-04 10:50:00,21.51,21.51,21.49,21.49,24800.0,21.51,21.51,21.49,21.49,24800.0
2007-04-04 10:55:00,21.49,21.5,21.49,21.49,5600.0,21.49,21.5,21.49,21.49,5600.0
2007-04-04 11:00:00,21.5,21.5,21.49,21.49,3400.0,21.5,21.5,21.49,21.49,3400.0
2007-04-04 11:05:00,21.49,21.5,21.49,21.5,20800.0,21.49,21.5,21.49,21.5,20800.0
2007-04-04 11:10:00,21.5,21.5,21.49,21.5,13900.0,21.5,21.5,21.49,21.5,13900.0
2007-04-04 11:15:00,21.49,21.5,21.49,21.49,7400.0,21.49,21.5,21.49,21.49,7400.0
2007-04-04 11:20:00,21.49,21.5,21.49,21.49,12800.0,21.49,21.5,21.49,21.49,12800.0
2007-04-04 11:25:00,21.5,21.5,21.49,21.49,6400.0,21.5,21.5,21.49,21.49,6400.0
2007-04-04 11:30:00,21.49,21.5,21.49,21.49,12400.0,21.49,21.5,21.49,21.49,12400.0
2007-04-04 11:35:00,21.49,21.5,21.48,21.49,24500.0,21.49,21.5,21.48,21.49,24500.0
2007-04-04 11:40:00,21.5,21.5,21.49,21.49,2600.0,21.5,21.5,21.49,21.49,2600.0
2007-04-04 11:45:00,21.49,21.5,21.49,21.5,47100.0,21.49,21.5,21.49,21.5,47100.0
2007-04-04 11:50:00,21.49,21.5,21.49,21.49,3900.0,21.49,21.5,21.49,21.49,3900.0
2007-04-04 11:55:00,21.5,21.5,21.49,21.49,3800.0,21.5,21.5,21.49,21.49,3800.0
2007-04-04 12:00:00,21.49,21.5,21.48,21.49,59900.0,21.49,21.5,21.48,21.49,59900.0
2007-04-04 12:05:00,21.49,21.49,21.48,21.48,57000.0,21.49,21.49,21.48,21.48,57000.0
2007-04-04 12:10:00,21.49,21.49,21.48,21.48,13700.0,21.49,21.49,21.48,21.48,13700.0
2007-04-04 12:15:00,21.49,21.49,21.48,21.49,22100.0,21.49,21.49,21.48,21.49,22100.0
2007-04-04 12:20:00,21.49,21.5,21.48,21.5,32300.0,21.49,21.5,21.48,21.5,32300.0
2007-04-04 12:25:00,21.5,21.5,21.49,21.49,6300.0,21.5,21.5,21.49,21.49,6300.0
2007-04-04 12:30:00,21.49,21.5,21.49,21.49,2100.0,21.49,21.5,21.49,21.49,2100.0
2007-04-04 12:35:00,21.5,21.5,21.49,21.49,3300.0,21.5,21.5,21.49,21.49,3300.0
2007-04-04 12:40:00,21.5,21.5,21.49,21.5,62500.0,21.5,21.5,21.49,21.5,62500.0
2007-04-04 12:45:00,21.5,21.51,21.5,21.5,33800.0,21.5,21.51,21.5,21.5,33800.0
2007-04-04 12:50:00,21.5,21.5,21.5,21.5,41900.0,21.5,21.5,21.5,21.5,41900.0
2007-04-04 12:55:00,21.5,21.52,21.5,21.51,281600.0,21.5,21.52,21.5,21.51,281600.0
2007-04-04 13:00:00,21.51,21.51,21.5,21.5,12800.0,21.51,21.51,21.5,21.5,12800.0
2007-04-04 13:05:00,21.5,21.51,21.5,21.5,14000.0,21.5,21.51,21.5,21.5,14000.0
2007-04-04 13:10:00,21.5,21.5,21.5,21.5,1100.0,21.5,21.5,21.5,21.5,1100.0
2007-04-04 13:15:00,21.5,21.51,21.5,21.5,26700.0,21.5,21.51,21.5,21.5,26700.0
2007-04-04 13:20:00,21.5,21.5,21.5,21.5,700.0,21.5,21.5,21.5,21.5,700.0
2007-04-04 13:25:00,21.5,21.51,21.5,21.5,1300.0,21.5,21.51,21.5,21.5,1300.0
2007-04-04 13:30:00,21.5,21.51,21.5,21.5,1100.0,21.5,21.51,21.5,21.5,1100.0
2007-04-04 13:35:00,21.51,21.52,21.5,21.52,29200.0,21.51,21.52,21.5,21.52,29200.0
2007-04-04 13:40:00,21.51,21.52,21.51,21.51,1700.0,21.51,21.52,21.51,21.51,1700.0
2007-04-04 13:45:00,21.51,21.53,21.51,21.52,18300.0,21.51,21.53,21.51,21.52,18300.0
2007-04-04 13:50:00,21.52,21.54,21.52,21.53,11800.0,21.52,21.54,21.52,21.53,11800.0
2007-04-04 13:55:00,21.53,21.53,21.51,21.51,20900.0,21.53,21.53,21.51,21.51,20900.0
2007-04-04 14:00:00,21.51,21.51,21.5,21.5,33200.0,21.51,21.51,21.5,21.5,33200.0
2007-04-04 14:05:00,21.5,21.5,21.5,21.5,1700.0,21.5,21.5,21.5,21.5,1700.0
2007-04-04 14:10:00,21.51,21.51,21.5,21.51,3800.0,21.51,21.51,21.5,21.51,3800.0
2007-04-04 14:15:00,21.51,21.51,21.5,21.5,7700.0,21.51,21.51,21.5,21.5,7700.0
2007-04-04 14:20:00,21.5,21.53,21.5,21.52,19100.0,21.5,21.53,21.5,21.52,19100.0
2007-04-04 14:25:00,21.53,21.55,21.52,21.54,12600.0,21.53,21.55,21.52,21.54,12600.0
2007-04-04 14:30:00,21.54,21.55,21.54,21.54,5200.0,21.54,21.55,21.54,21.54,5200.0
2007-04-04 14:35:00,21.54,21.55,21.54,21.55,2900.0,21.54,21.55,21.54,21.55,2900.0
2007-04-04 14:40:00,21.54,21.57,21.54,21.56,90500.0,21.54,21.57,21.54,21.56,90500.0
2007-04-04 14:45:00,21.56,21.57,21.56,21.56,10800.0,21.56,21.57,21.56,21.56,10800.0
2007-04-04 14:50:00,21.56,21.57,21.56,21.57,16600.0,21.56,21.57,21.56,21.57,16600.0
2007-04-04 14:55:00,21.56,21.56,21.51,21.52,90700.0,21.56,21.56,21.51,21.52,90700.0
2007-04-04 15:00:00,21.52,21.57,21.52,21.56,59200.0,21.52,21.57,21.52,21.56,59200.0
2007-04-04 15:05:00,21.56,21.6,21.55,21.6,98700.0,21.56,21.6,21.55,21.6,98700.0
2007-04-04 15:10:00,21.6,21.64,21.6,21.64,66900.0,21.6,21.64,21.6,21.64,66900.0
2007-04-04 15:15:00,21.64,21.65,21.63,21.65,27200.0,21.64,21.65,21.63,21.65,27200.0
2007-04-04 15:20:00,21.65,21.66,21.65,21.65,12100.0,21.65,21.66,21.65,21.65,12100.0
2007-04-04 15:25:00,21.65,21.65,21.64,21.64,21400.0,21.65,21.65,21.64,21.64,21400.0
2007-04-04 15:30:00,21.64,21.65,21.6,21.6,62700.0,21.64,21.65,21.6,21.6,62700.0
2007-04-04 15:35:00,21.6,21.61,21.59,21.59,20400.0,21.6,21.61,21.59,21.59,20400.0
2007-04-04 15:40:00,21.59,21.64,21.59,21.63,351600.0,21.59,21.64,21.59,21.63,351600.0
2007-04-04 15:45:00,21.63,21.64,21.61,21.61,42700.0,21.63,21.64,21.61,21.61,42700.0
2007-04-04 15:50:00,21.61,21.63,21.6,21.62,184000.0,21.61,21.63,21.6,21.62,184000.0
2007-04-04 15:55:00,21.62,21.64,21.62,21.64,104900.0,21.62,21.64,21.62,21.64,104900.0
2007-04-05 09:30:00,21.68,21.68,21.62,21.63,56300.0,21.68,21.68,21.62,21.63,56300.0
2007-04-05 09:35:00,21.62,21.64,21.57,21.64,10900.0,21.62,21.64,21.57,21.64,10900.0
2007-04-05 09:40:00,21.65,21.65,21.64,21.64,3200.0,21.65,21.65,21.64,21.64,3200.0
2007-04-05 09:45:00,21.64,21.66,21.62,21.62,12900.0,21.64,21.66,21.62,21.62,12900.0
2007-04-05 09:50:00,21.63,21.65,21.58,21.65,20700.0,21.63,21.65,21.58,21.65,20700.0
2007-04-05 09:55:00,21.65,21.67,21.59,21.66,23300.0,21.65,21.67,21.59,21.66,23300.0
2007-04-05 10:00:00,21.65,21.65,21.59,21.62,11400.0,21.65,21.65,21.59,21.62,11400.0
2007-04-05 10:05:00,21.62,21.65,21.62,21.65,10000.0,21.62,21.65,21.62,21.65,10000.0
2007-04-05 10:10:00,21.64,21.65,21.64,21.64,14000.0,21.64,21.65,21.64,21.64,14000.0
2007-04-05 10:15:00,21.64,21.71,21.64,21.7,34600.0,21.64,21.71,21.64,21.7,34600.0
2007-04-05 10:20:00,21.71,21.71,21.7,21.71,5500.0,21.71,21.71,21.7,21.71,5500.0
2007-04-05 10:25:00,21.7,21.71,21.7,21.7,10600.0,21.7,21.71,21.7,21.7,10600.0
2007-04-05 10:30:00,21.7,21.7,21.66,21.66,38100.0,21.7,21.7,21.66,21.66,38100.0
2007-04-05 10:35:00,21.65,21.65,21.55,21.56,89600.0,21.65,21.65,21.55,21.56,89600.0
2007-04-05 10:40:00,21.56,21.61,21.56,21.59,52400.0,21.56,21.61,21.56,21.59,52400.0
2007-04-05 10:45:00,21.6,21.62,21.58,21.61,27100.0,21.6,21.62,21.58,21.61,27100.0
2007-04-05 10:50:00,21.61,21.62,21.58,21.61,35800.0,21.61,21.62,21.58,21.61,35800.0
2007-04-05 10:55:00,21.6,21.62,21.59,21.61,80200.0,21.6,21.62,21.59,21.61,80200.0
2007-04-05 11:00:00,21.6,21.63,21.59,21.61,98000.0,21.6,21.63,21.59,21.61,98000.0
2007-04-05 11:05:00,21.61,21.61,21.57,21.58,32600.0,21.61,21.61,21.57,21.58,32600.0
2007-04-05 11:10:00,21.58,21.6,21.58,21.59,9100.0,21.58,21.6,21.58,21.59,9100.0
2007-04-05 11:15:00,21.59,21.6,21.58,21.59,21800.0,21.59,21.6,21.58,21.59,21800.0
2007-04-05 11:20:00,21.6,21.6,21.58,21.6,20500.0,21.6,21.6,21.58,21.6,20500.0
2007-04-05 11:25:00,21.59,21.6,21.58,21.59,10900.0,21.59,21.6,21.58,21.59,10900.0
2007-04-05 11:30:00,21.6,21.6,21.58,21.59,33700.0,21.6,21.6,21.58,21.59,33700.0
2007-04-05 11:35:00,21.58,21.59,21.56,21.56,153700.0,21.58,21.59,21.56,21.56,153700.0
2007-04-05 11:40:00,21.57,21.6,21.56,21.6,277400.0,21.57,21.6,21.56,21.6,277400.0
2007-04-05 11:45:00,21.59,21.6,21.59,21.6,34400.0,21.59,21.6,21.59,21.6,34400.0
2007-04-05 11:50:00,21.6,21.66,21.6,21.65,34200.0,21.6,21.66,21.6,21.65,34200.0
2007-04-05 11:55:00,21.66,21.67,21.65,21.66,22900.0,21.66,21.67,21.65,21.66,22900.0
2007-04-05 12:00:00,21.65,21.67,21.65,21.67,14800.0,21.65,21.67,21.65,21.67,14800.0
2007-04-05 12:05:00,21.66,21.67,21.66,21.67,13400.0,21.66,21.67,21.66,21.67,13400.0
2007-04-05 12:10:00,21.67,21.67,21.66,21.66,17400.0,21.67,21.67,21.66,21.66,17400.0
2007-04-05 12:15:00,21.66,21.67,21.65,21.65,3800.0,21.66,21.67,21.65,21.65,3800.0
2007-04-05 12:20:00,21.66,21.69,21.65,21.66,105300.0,21.66,21.69,21.65,21.66,105300.0
2007-04-05 12:25:00,21.66,21.67,21.66,21.66,3300.0,21.66,21.67,21.66,21.66,3300.0
2007-04-05 12:30:00,21.67,21.67,21.65,21.65,12100.0,21.67,21.67,21.65,21.65,12100.0
2007-04-05 12:35:00,21.65,21.66,21.65,21.65,4400.0,21.65,21.66,21.65,21.65,4400.0
2007-04-05 12:40:00,21.66,21.67,21.65,21.66,16400.0,21.66,21.67,21.65,21.66,16400.0
2007-04-05 12:45:00,21.66,21.67,21.66,21.66,2200.0,21.66,21.67,21.66,21.66,2200.0
2007-04-05 12:50:00,21.67,21.69,21.66,21.68,16100.0,21.67,21.69,21.66,21.68,16100.0
2007-04-05 12:55:00,21.69,21.69,21.68,21.68,9400.0,21.69,21.69,21.68,21.68,9400.0
2007-04-05 13:00:00,21.68,21.68,21.54,21.55,263700.0,21.68,21.68,21.54,21.55,263700.0
2007-04-05 13:05:00,21.55,21.55,21.54,21.55,22200.0,21.55,21.55,21.54,21.55,22200.0
2007-04-05 13:10:00,21.55,21.55,21.54,21.55,17200.0,21.55,21.55,21.54,21.55,17200.0
2007-04-05 13:15:00,21.55,21.55,21.54,21.55,12900.0,21.55,21.55,21.54,21.55,12900.0
2007-04-05 13:20:00,21.55,21.55,21.54,21.55,29600.0,21.55,21.55,21.54,21.55,29600.0
2007-04-05 13:25:00,21.55,21.55,21.54,21.55,42100.0,21.55,21.55,21.54,21.55,42100.0
2007-04-05 13:30:00,21.55,21.55,21.54,21.54,17000.0,21.55,21.55,21.54,21.54,17000.0
2007-04-05 13:35:00,21.54,21.55,21.54,21.54,26400.0,21.54,21.55,21.54,21.54,26400.0
2007-04-05 13:40:00,21.55,21.55,21.54,21.55,8700.0,21.55,21.55,21.54,21.55,8700.0
2007-04-05 13:45:00,21.55,21.61,21.54,21.61,115500.0,21.55,21.61,21.54,21.61,115500.0
2007-04-05 13:50:00,21.61,21.65,21.6,21.64,24100.0,21.61,21.65,21.6,21.64,24100.0
2007-04-05 13:55:00,21.65,21.65,21.64,21.64,11200.0,21.65,21.65,21.64,21.64,11200.0
2007-04-05 14:00:00,21.64,21.65,21.64,21.64,17500.0,21.64,21.65,21.64,21.64,17500.0
2007-04-05 14:05:00,21.64,21.64,21.63,21.63,16100.0,21.64,21.64,21.63,21.63,16100.0
2007-04-05 14:10:00,21.63,21.64,21.63,21.63,3200.0,21.63,21.64,21.63,21.63,3200.0
2007-04-05 14:15:00,21.63,21.64,21.63,21.63,14000.0,21.63,21.64,21.63,21.63,14000.0
2007-04-05 14:20:00,21.63,21.64,21.63,21.64,14500.0,21.63,21.64,21.63,21.64,14500.0
2007-04-05 14:25:00,21.65,21.66,21.64,21.65,6800.0,21.65,21.66,21.64,21.65,6800.0
2007-04-05 14:30:00,21.65,21.68,21.65,21.68,18300.0,21.65,21.68,21.65,21.68,18300.0
2007-04-05 14:35:00,21.68,21.69,21.67,21.68,23600.0,21.68,21.69,21.67,21.68,23600.0
2007-04-05 14:40:00,21.67,21.68,21.67,21.67,5400.0,21.67,21.68,21.67,21.67,5400.0
2007-04-05 14:45:00,21.67,21.68,21.67,21.67,10600.0,21.67,21.68,21.67,21.67,10600.0
2007-04-05 14:50:00,21.68,21.68,21.67,21.67,20300.0,21.68,21.68,21.67,21.67,20300.0
2007-04-05 14:55:00,21.68,21.68,21.67,21.67,16000.0,21.68,21.68,21.67,21.67,16000.0
2007-04-05 15:00:00,21.68,21.7,21.67,21.69,23100.0,21.68,21.7,21.67,21.69,23100.0
2007-04-05 15:05:00,21.7,21.7,21.69,21.69,23200.0,21.7,21.7,21.69,21.69,23200.0
2007-04-05 15:10:00,21.7,21.7,21.67,21.67,51000.0,21.7,21.7,21.67,21.67,51000.0
2007-04-05 15:15:00,21.67,21.68,21.67,21.67,4800.0,21.67,21.68,21.67,21.67,4800.0
2007-04-05 15:20:00,21.67,21.7,21.67,21.7,16400.0,21.67,21.7,21.67,21.7,16400.0
2007-04-05 15:25:00,21.69,21.72,21.69,21.69,43000.0,21.69,21.72,21.69,21.69,43000.0
2007-04-05 15:30:00,21.7,21.7,21.67,21.67,17200.0,21.7,21.7,21.67,21.67,17200.0
2007-04-05 15:35:00,21.68,21.68,21.67,21.67,14800.0,21.68,21.68,21.67,21.67,14800.0
2007-04-05 15:40:00,21.67,21.68,21.67,21.68,18400.0,21.67,21.68,21.67,21.68,18400.0
2007-04-05 15:45:00,21.67,21.68,21.66,21.66,48700.0,21.67,21.68,21.66,21.66,48700.0
2007-04-05 15:50:00,21.67,21.67,21.66,21.66,35000.0,21.67,21.67,21.66,21.66,35000.0
2007-04-05 15:55:00,21.67,21.68,21.65,21.68,70100.0,21.67,21.68,21.65,21.68,70100.0
2007-04-09 09:30:00,21.63,21.76,21.58,21.74,77400.0,21.63,21.76,21.58,21.74,77400.0
2007-04-09 09:35:00,21.75,21.78,21.73,21.78,45700.0,21.75,21.78,21.73,21.78,45700.0
2007-04-09 09:40:00,21.77,21.78,21.74,21.76,46900.0,21.77,21.78,21.74,21.76,46900.0
2007-04-09 09:45:00,21.77,21.8,21.77,21.79,34800.0,21.77,21.8,21.77,21.79,34800.0
2007-04-09 09:50:00,21.79,21.8,21.78,21.79,19000.0,21.79,21.8,21.78,21.79,19000.0
2007-04-09 09:55:00,21.79,21.82,21.79,21.81,17300.0,21.79,21.82,21.79,21.81,17300.0
2007-04-09 10:00:00,21.81,21.83,21.8,21.82,27200.0,21.81,21.83,21.8,21.82,27200.0
2007-04-09 10:05:00,21.81,21.84,21.81,21.81,95400.0,21.81,21.84,21.81,21.81,95400.0
2007-04-09 10:10:00,21.81,21.81,21.79,21.8,30500.0,21.81,21.81,21.79,21.8,30500.0
2007-04-09 10:15:00,21.8,21.81,21.68,21.78,61200.0,21.8,21.81,21.68,21.78,61200.0
2007-04-09 10:20:00,21.78,21.82,21.78,21.81,24500.0,21.78,21.82,21.78,21.81,24500.0
2007-04-09 10:25:00,21.82,21.82,21.79,21.79,14700.0,21.82,21.82,21.79,21.79,14700.0
2007-04-09 10:30:00,21.79,21.82,21.73,21.78,118500.0,21.79,21.82,21.73,21.78,118500.0
2007-04-09 10:35:00,21.79,21.83,21.78,21.81,22200.0,21.79,21.83,21.78,21.81,22200.0
2007-04-09 10:40:00,21.81,21.81,21.78,21.78,23800.0,21.81,21.81,21.78,21.78,23800.0
2007-04-09 10:45:00,21.78,21.81,21.76,21.81,40500.0,21.78,21.81,21.76,21.81,40500.0
2007-04-09 10:50:00,21.81,21.82,21.81,21.81,12300.0,21.81,21.82,21.81,21.81,12300.0
2007-04-09 10:55:00,21.81,21.82,21.81,21.81,19500.0,21.81,21.82,21.81,21.81,19500.0
2007-04-09 11:00:00,21.81,21.84,21.81,21.84,49500.0,21.81,21.84,21.81,21.84,49500.0
2007-04-09 11:05:00,21.84,21.89,21.84,21.88,42000.0,21.84,21.89,21.84,21.88,42000.0
2007-04-09 11:10:00,21.87,21.88,21.87,21.88,10600.0,21.87,21.88,21.87,21.88,10600.0
2007-04-09 11:15:00,21.88,21.94,21.87,21.94,72400.0,21.88,21.94,21.87,21.94,72400.0
2007-04-09 11:20:00,21.94,21.94,21.92,21.92,21100.0,21.94,21.94,21.92,21.92,21100.0
2007-04-09 11:25:00,21.92,21.94,21.91,21.94,82800.0,21.92,21.94,21.91,21.94,82800.0
2007-04-09 11:30:00,21.93,21.97,21.92,21.96,115200.0,21.93,21.97,21.92,21.96,115200.0
2007-04-09 11:35:00,21.96,21.97,21.95,21.95,22900.0,21.96,21.97,21.95,21.95,22900.0
2007-04-09 11:40:00,21.95,21.98,21.95,21.98,53100.0,21.95,21.98,21.95,21.98,53100.0
2007-04-09 11:45:00,21.97,21.98,21.95,21.95,72600.0,21.97,21.98,21.95,21.95,72600.0
2007-04-09 11:50:00,21.95,21.96,21.95,21.96,48300.0,21.95,21.96,21.95,21.96,48300.0
2007-04-09 11:55:00,21.95,21.97,21.9,21.96,43300.0,21.95,21.97,21.9,21.96,43300.0
2007-04-09 12:00:00,21.96,21.97,21.96,21.96,15200.0,21.96,21.97,21.96,21.96,15200.0
2007-04-09 12:05:00,21.97,21.97,21.96,21.96,47400.0,21.97,21.97,21.96,21.96,47400.0
2007-04-09 12:10:00,21.97,21.98,21.96,21.96,27700.0,21.97,21.98,21.96,21.96,27700.0
2007-04-09 12:15:00,21.97,21.98,21.96,21.98,11500.0,21.97,21.98,21.96,21.98,11500.0
2007-04-09 12:20:00,21.97,21.98,21.96,21.96,55700.0,21.97,21.98,21.96,21.96,55700.0
2007-04-09 12:25:00,21.97,21.98,21.96,21.97,31000.0,21.97,21.98,21.96,21.97,31000.0
2007-04-09 12:30:00,21.97,21.98,21.97,21.98,10700.0,21.97,21.98,21.97,21.98,10700.0
2007-04-09 12:35:00,21.97,21.98,21.97,21.98,16200.0,21.97,21.98,21.97,21.98,16200.0
2007-04-09 12:40:00,21.97,21.98,21.97,21.97,7300.0,21.97,21.98,21.97,21.97,7300.0
2007-04-09 12:45:00,21.97,21.98,21.96,21.97,62000.0,21.97,21.98,21.96,21.97,62000.0
2007-04-09 12:50:00,21.97,21.98,21.97,21.98,8900.0,21.97,21.98,21.97,21.98,8900.0
2007-04-09 12:55:00,21.97,21.98,21.97,21.97,175900.0,21.97,21.98,21.97,21.97,175900.0
2007-04-09 13:00:00,21.98,21.98,21.95,21.96,134100.0,21.98,21.98,21.95,21.96,134100.0
2007-04-09 13:05:00,21.96,21.98,21.95,21.96,42100.0,21.96,21.98,21.95,21.96,42100.0
2007-04-09 13:10:00,21.97,21.97,21.96,21.97,199600.0,21.97,21.97,21.96,21.97,199600.0
2007-04-09 13:15:00,21.96,21.97,21.96,21.97,17700.0,21.96,21.97,21.96,21.97,17700.0
2007-04-09 13:20:00,21.97,21.97,21.96,21.96,16200.0,21.97,21.97,21.96,21.96,16200.0
2007-04-09 13:25:00,21.97,21.98,21.97,21.97,37400.0,21.97,21.98,21.97,21.97,37400.0
2007-04-09 13:30:00,21.98,21.98,21.97,21.98,33600.0,21.98,21.98,21.97,21.98,33600.0
2007-04-09 13:35:00,21.98,21.98,21.97,21.97,15400.0,21.98,21.98,21.97,21.97,15400.0
2007-04-09 13:40:00,21.97,22.0,21.97,21.99,54700.0,21.97,22.0,21.97,21.99,54700.0
2007-04-09 13:45:00,21.99,22.0,21.98,21.99,27000.0,21.99,22.0,21.98,21.99,27000.0
2007-04-09 13:50:00,21.99,22.0,21.98,21.99,62800.0,21.99,22.0,21.98,21.99,62800.0
2007-04-09 13:55:00,21.99,22.0,21.98,21.98,14700.0,21.99,22.0,21.98,21.98,14700.0
2007-04-09 14:00:00,21.98,21.99,21.97,21.97,26600.0,21.98,21.99,21.97,21.97,26600.0
2007-04-09 14:05:00,21.97,21.98,21.97,21.97,201400.0,21.97,21.98,21.97,21.97,201400.0
2007-04-09 14:10:00,21.97,21.99,21.97,21.98,74200.0,21.97,21.99,21.97,21.98,74200.0
2007-04-09 14:15:00,21.98,21.99,21.98,21.99,29300.0,21.98,21.99,21.98,21.99,29300.0
2007-04-09 14:20:00,21.98,21.99,21.97,21.98,31200.0,21.98,21.99,21.97,21.98,31200.0
2007-04-09 14:25:00,21.99,22.0,21.98,21.99,74400.0,21.99,22.0,21.98,21.99,74400.0
2007-04-09 14:30:00,21.99,22.0,21.98,21.98,63800.0,21.99,22.0,21.98,21.98,63800.0
2007-04-09 14:35:00,21.98,21.99,21.97,21.99,111600.0,21.98,21.99,21.97,21.99,111600.0
2007-04-09 14:40:00,21.98,21.98,21.97,21.97,11000.0,21.98,21.98,21.97,21.97,11000.0
2007-04-09 14:45:00,21.97,21.98,21.97,21.97,15600.0,21.97,21.98,21.97,21.97,15600.0
2007-04-09 14:50:00,21.97,21.99,21.97,21.99,41800.0,21.97,21.99,21.97,21.99,41800.0
2007-04-09 14:55:00,21.99,22.0,21.98,21.99,51400.0,21.99,22.0,21.98,21.99,51400.0
2007-04-09 15:00:00,21.99,21.99,21.97,21.97,16000.0,21.99,21.99,21.97,21.97,16000.0
2007-04-09 15:05:00,21.97,21.99,21.97,21.98,33200.0,21.97,21.99,21.97,21.98,33200.0
2007-04-09 15:10:00,21.99,22.0,21.98,22.0,238300.0,21.99,22.0,21.98,22.0,238300.0
2007-04-09 15:15:00,22.0,22.01,21.99,21.99,61700.0,22.0,22.01,21.99,21.99,61700.0
2007-04-09 15:20:00,22.0,22.01,21.99,22.01,37600.0,22.0,22.01,21.99,22.01,37600.0
2007-04-09 15:25:00,22.01,22.01,22.0,22.01,35700.0,22.01,22.01,22.0,22.01,35700.0
2007-04-09 15:30:00,22.0,22.01,22.0,22.01,17100.0,22.0,22.01,22.0,22.01,17100.0
2007-04-09 15:35:00,22.01,22.03,22.0,22.03,58800.0,22.01,22.03,22.0,22.03,58800.0
2007-04-09 15:40:00,22.03,22.04,22.02,22.03,58200.0,22.03,22.04,22.02,22.03,58200.0
2007-04-09 15:45:00,22.03,22.06,22.03,22.06,138000.0,22.03,22.06,22.03,22.06,138000.0
2007-04-09 15:50:00,22.05,22.06,22.03,22.03,150600.0,22.05,22.06,22.03,22.03,150600.0
2007-04-09 15:55:00,22.04,22.06,22.01,22.02,285100.0,22.04,22.06,22.01,22.02,285100.0
2007-04-10 09:30:00,22.01,22.06,21.96,21.96,63100.0,22.01,22.06,21.96,21.96,63100.0
2007-04-10 09:35:00,21.97,22.02,21.95,22.02,17500.0,21.97,22.02,21.95,22.02,17500.0
2007-04-10 09:40:00,22.01,22.03,22.0,22.02,27600.0,22.01,22.03,22.0,22.02,27600.0
2007-04-10 09:45:00,22.02,22.04,22.02,22.04,14800.0,22.02,22.04,22.02,22.04,14800.0
2007-04-10 09:50:00,22.04,22.07,22.03,22.07,22700.0,22.04,22.07,22.03,22.07,22700.0
2007-04-10 09:55:00,22.06,22.12,22.06,22.1,60000.0,22.06,22.12,22.06,22.1,60000.0
2007-04-10 10:00:00,22.1,22.12,22.05,22.1,144200.0,22.1,22.12,22.05,22.1,144200.0
2007-04-10 10:05:00,22.09,22.12,22.07,22.1,34800.0,22.09,22.12,22.07,22.1,34800.0
2007-04-10 10:10:00,22.1,22.14,22.09,22.13,37600.0,22.1,22.14,22.09,22.13,37600.0
2007-04-10 10:15:00,22.13,22.2,22.13,22.18,79800.0,22.13,22.2,22.13,22.18,79800.0
2007-04-10 10:20:00,22.18,22.18,22.17,22.17,30500.0,22.18,22.18,22.17,22.17,30500.0
2007-04-10 10:25:00,22.18,22.19,22.17,22.19,28900.0,22.18,22.19,22.17,22.19,28900.0
2007-04-10 10:30:00,22.19,22.2,22.19,22.19,33900.0,22.19,22.2,22.19,22.19,33900.0
2007-04-10 10:35:00,22.19,22.19,22.14,22.15,63900.0,22.19,22.19,22.14,22.15,63900.0
2007-04-10 10:40:00,22.16,22.19,22.16,22.19,51300.0,22.16,22.19,22.16,22.19,51300.0
2007-04-10 10:45:00,22.18,22.18,22.16,22.16,27900.0,22.18,22.18,22.16,22.16,27900.0
2007-04-10 10:50:00,22.16,22.18,22.13,22.14,120700.0,22.16,22.18,22.13,22.14,120700.0
2007-04-10 10:55:00,22.15,22.15,22.08,22.09,25300.0,22.15,22.15,22.08,22.09,25300.0
2007-04-10 11:00:00,22.09,22.09,22.06,22.06,13100.0,22.09,22.09,22.06,22.06,13100.0
2007-04-10 11:05:00,22.06,22.08,22.03,22.06,62600.0,22.06,22.08,22.03,22.06,62600.0
2007-04-10 11:10:00,22.06,22.06,22.01,22.02,14100.0,22.06,22.06,22.01,22.02,14100.0
2007-04-10 11:15:00,22.02,22.05,22.01,22.05,25400.0,22.02,22.05,22.01,22.05,25400.0
2007-04-10 11:20:00,22.05,22.12,22.04,22.12,58900.0,22.05,22.12,22.04,22.12,58900.0
2007-04-10 11:25:00,22.12,22.12,22.08,22.08,13600.0,22.12,22.12,22.08,22.08,13600.0
2007-04-10 11:30:00,22.09,22.09,22.06,22.07,12600.0,22.09,22.09,22.06,22.07,12600.0
2007-04-10 11:35:00,22.08,22.08,22.02,22.04,16500.0,22.08,22.08,22.02,22.04,16500.0
2007-04-10 11:40:00,22.05,22.13,22.05,22.06,47600.0,22.05,22.13,22.05,22.06,47600.0
2007-04-10 11:45:00,22.06,22.09,22.05,22.07,45500.0,22.06,22.09,22.05,22.07,45500.0
2007-04-10 11:50:00,22.07,22.07,22.04,22.05,19100.0,22.07,22.07,22.04,22.05,19100.0
2007-04-10 11:55:00,22.05,22.06,22.03,22.06,13800.0,22.05,22.06,22.03,22.06,13800.0
2007-04-10 12:00:00,22.05,22.05,21.97,21.97,30200.0,22.05,22.05,21.97,21.97,30200.0
2007-04-10 12:05:00,21.97,22.01,21.97,22.0,22600.0,21.97,22.01,21.97,22.0,22600.0
2007-04-10 12:10:00,22.01,22.01,21.95,21.95,33000.0,22.01,22.01,21.95,21.95,33000.0
2007-04-10 12:15:00,21.96,21.96,21.94,21.94,22100.0,21.96,21.96,21.94,21.94,22100.0
2007-04-10 12:20:00,21.94,21.95,21.94,21.94,9300.0,21.94,21.95,21.94,21.94,9300.0
2007-04-10 12:25:00,21.95,21.95,21.91,21.93,52500.0,21.95,21.95,21.91,21.93,52500.0
2007-04-10 12:30:00,21.93,21.93,21.9,21.91,79000.0,21.93,21.93,21.9,21.91,79000.0
2007-04-10 12:35:00,21.91,21.96,21.89,21.95,20500.0,21.91,21.96,21.89,21.95,20500.0
2007-04-10 12:40:00,21.94,21.94,21.89,21.9,12700.0,21.94,21.94,21.89,21.9,12700.0
2007-04-10 12:45:00,21.91,21.92,21.9,21.91,8800.0,21.91,21.92,21.9,21.91,8800.0
2007-04-10 12:50:00,21.91,21.93,21.91,21.93,14400.0,21.91,21.93,21.91,21.93,14400.0
2007-04-10 12:55:00,21.93,21.93,21.91,21.91,10300.0,21.93,21.93,21.91,21.91,10300.0
2007-04-10 13:00:00,21.91,21.92,21.91,21.91,13300.0,21.91,21.92,21.91,21.91,13300.0
2007-04-10 13:05:00,21.92,21.94,21.91,21.93,9000.0,21.92,21.94,21.91,21.93,9000.0
2007-04-10 13:10:00,21.93,21.94,21.93,21.93,10500.0,21.93,21.94,21.93,21.93,10500.0
2007-04-10 13:15:00,21.94,21.95,21.92,21.95,14200.0,21.94,21.95,21.92,21.95,14200.0
2007-04-10 13:20:00,21.96,22.0,21.96,21.98,16500.0,21.96,22.0,21.96,21.98,16500.0
2007-04-10 13:25:00,21.98,21.99,21.97,21.98,17400.0,21.98,21.99,21.97,21.98,17400.0
2007-04-10 13:30:00,21.98,21.98,21.95,21.96,17400.0,21.98,21.98,21.95,21.96,17400.0
2007-04-10 13:35:00,21.95,21.98,21.95,21.98,19800.0,21.95,21.98,21.95,21.98,19800.0
2007-04-10 13:40:00,21.98,22.03,21.97,22.03,36200.0,21.98,22.03,21.97,22.03,36200.0
2007-04-10 13:45:00,22.03,22.03,22.0,22.01,13900.0,22.03,22.03,22.0,22.01,13900.0
2007-04-10 13:50:00,22.01,22.02,22.0,22.0,9600.0,22.01,22.02,22.0,22.0,9600.0
2007-04-10 13:55:00,22.0,22.01,21.98,22.01,61100.0,22.0,22.01,21.98,22.01,61100.0
2007-04-10 14:00:00,22.0,22.04,22.0,22.03,37700.0,22.0,22.04,22.0,22.03,37700.0
2007-04-10 14:05:00,22.04,22.04,22.02,22.03,20700.0,22.04,22.04,22.02,22.03,20700.0
2007-04-10 14:10:00,22.03,22.05,22.02,22.04,18000.0,22.03,22.05,22.02,22.04,18000.0
2007-04-10 14:15:00,22.03,22.05,22.02,22.04,10500.0,22.03,22.05,22.02,22.04,10500.0
2007-04-10 14:20:00,22.04,22.04,22.01,22.01,14000.0,22.04,22.04,22.01,22.01,14000.0
2007-04-10 14:25:00,22.02,22.02,22.0,22.0,16600.0,22.02,22.02,22.0,22.0,16600.0
2007-04-10 14:30:00,22.0,22.0,21.99,22.0,10200.0,22.0,22.0,21.99,22.0,10200.0
2007-04-10 14:35:00,22.0,22.02,21.99,21.99,24400.0,22.0,22.02,21.99,21.99,24400.0
2007-04-10 14:40:00,22.0,22.01,22.0,22.0,7700.0,22.0,22.01,22.0,22.0,7700.0
2007-04-10 14:45:00,22.0,22.01,21.99,22.01,46900.0,22.0,22.01,21.99,22.01,46900.0
2007-04-10 14:50:00,22.0,22.01,22.0,22.0,15400.0,22.0,22.01,22.0,22.0,15400.0
2007-04-10 14:55:00,22.0,22.01,22.0,22.01,7100.0,22.0,22.01,22.0,22.01,7100.0
2007-04-10 15:00:00,22.01,22.03,22.0,22.03,31700.0,22.01,22.03,22.0,22.03,31700.0
2007-04-10 15:05:00,22.03,22.07,22.03,22.06,18600.0,22.03,22.07,22.03,22.06,18600.0
2007-04-10 15:10:00,22.06,22.07,22.05,22.05,10600.0,22.06,22.07,22.05,22.05,10600.0
2007-04-10 15:15:00,22.05,22.06,22.05,22.05,14700.0,22.05,22.06,22.05,22.05,14700.0
2007-04-10 15:20:00,22.05,22.06,22.04,22.06,29800.0,22.05,22.06,22.04,22.06,29800.0
2007-04-10 15:25:00,22.06,22.07,22.02,22.03,30400.0,22.06,22.07,22.02,22.03,30400.0
2007-04-10 15:30:00,22.02,22.04,22.01,22.02,44700.0,22.02,22.04,22.01,22.02,44700.0
2007-04-10 15:35:00,22.01,22.02,22.0,22.01,16400.0,22.01,22.02,22.0,22.01,16400.0
2007-04-10 15:40:00,22.01,22.02,22.0,22.01,16500.0,22.01,22.02,22.0,22.01,16500.0
2007-04-10 15:45:00,22.02,22.11,22.02,22.09,108500.0,22.02,22.11,22.02,22.09,108500.0
2007-04-10 15:50:00,22.08,22.13,22.07,22.1,182200.0,22.08,22.13,22.07,22.1,182200.0
2007-04-10 15:55:00,22.1,22.14,22.05,22.13,402500.0,22.1,22.14,22.05,22.13,402500.0
2007-04-11 09:30:00,22.08,22.15,21.98,22.0,48600.0,22.08,22.15,21.98,22.0,48600.0
2007-04-11 09:35:00,22.0,22.06,21.98,22.05,8700.0,22.0,22.06,21.98,22.05,8700.0
2007-04-11 09:40:00,22.04,22.06,22.02,22.06,11200.0,22.04,22.06,22.02,22.06,11200.0
2007-04-11 09:45:00,22.05,22.05,22.02,22.03,17900.0,22.05,22.05,22.02,22.03,17900.0
2007-04-11 09:50:00,22.02,22.03,22.0,22.0,39700.0,22.02,22.03,22.0,22.0,39700.0
2007-04-11 09:55:00,22.01,22.03,21.98,22.03,28600.0,22.01,22.03,21.98,22.03,28600.0
2007-04-11 10:00:00,22.02,22.04,22.0,22.01,12100.0,22.02,22.04,22.0,22.01,12100.0
2007-04-11 10:05:00,22.0,22.09,22.0,22.09,30500.0,22.0,22.09,22.0,22.09,30500.0
2007-04-11 10:10:00,22.1,22.1,22.07,22.08,17500.0,22.1,22.1,22.07,22.08,17500.0
2007-04-11 10:15:00,22.08,22.08,22.03,22.05,37200.0,22.08,22.08,22.03,22.05,37200.0
2007-04-11 10:20:00,22.06,22.07,21.99,22.01,42300.0,22.06,22.07,21.99,22.01,42300.0
2007-04-11 10:25:00,22.02,22.03,22.02,22.02,6000.0,22.02,22.03,22.02,22.02,6000.0
2007-04-11 10:30:00,22.02,22.02,22.01,22.01,15100.0,22.02,22.02,22.01,22.01,15100.0
2007-04-11 10:35:00,22.01,22.02,22.01,22.01,8700.0,22.01,22.02,22.01,22.01,8700.0
2007-04-11 10:40:00,22.01,22.01,22.0,22.0,22400.0,22.01,22.01,22.0,22.0,22400.0
2007-04-11 10:45:00,22.0,22.0,21.93,21.96,48000.0,22.0,22.0,21.93,21.96,48000.0
2007-04-11 10:50:00,21.97,22.06,21.96,22.03,99800.0,21.97,22.06,21.96,22.03,99800.0
2007-04-11 10:55:00,22.03,22.05,22.02,22.05,28600.0,22.03,22.05,22.02,22.05,28600.0
2007-04-11 11:00:00,22.05,22.06,22.04,22.06,266100.0,22.05,22.06,22.04,22.06,266100.0
2007-04-11 11:05:00,22.06,22.08,22.04,22.04,37600.0,22.06,22.08,22.04,22.04,37600.0
2007-04-11 11:10:00,22.04,22.05,22.04,22.05,15800.0,22.04,22.05,22.04,22.05,15800.0
2007-04-11 11:15:00,22.05,22.07,22.04,22.06,20700.0,22.05,22.07,22.04,22.06,20700.0
2007-04-11 11:20:00,22.06,22.09,22.06,22.09,24200.0,22.06,22.09,22.06,22.09,24200.0
2007-04-11 11:25:00,22.09,22.12,22.09,22.11,29000.0,22.09,22.12,22.09,22.11,29000.0
2007-04-11 11:30:00,22.11,22.11,22.1,22.1,26700.0,22.11,22.11,22.1,22.1,26700.0
2007-04-11 11:35:00,22.1,22.11,22.08,22.09,18900.0,22.1,22.11,22.08,22.09,18900.0
2007-04-11 11:40:00,22.09,22.11,22.09,22.11,11500.0,22.09,22.11,22.09,22.11,11500.0
2007-04-11 11:45:00,22.12,22.14,22.11,22.14,35600.0,22.12,22.14,22.11,22.14,35600.0
2007-04-11 11:50:00,22.14,22.15,22.14,22.14,17700.0,22.14,22.15,22.14,22.14,17700.0
2007-04-11 11:55:00,22.15,22.16,22.14,22.15,27600.0,22.15,22.16,22.14,22.15,27600.0
2007-04-11 12:00:00,22.15,22.16,22.14,22.14,29900.0,22.15,22.16,22.14,22.14,29900.0
2007-04-11 12:05:00,22.15,22.15,22.14,22.15,13600.0,22.15,22.15,22.14,22.15,13600.0
2007-04-11 12:10:00,22.15,22.16,22.14,22.15,80100.0,22.15,22.16,22.14,22.15,80100.0
2007-04-11 12:15:00,22.15,22.15,22.15,22.15,32900.0,22.15,22.15,22.15,22.15,32900.0
2007-04-11 12:20:00,22.15,22.15,22.15,22.15,3600.0,22.15,22.15,22.15,22.15,3600.0
2007-04-11 12:25:00,22.15,22.16,22.15,22.15,9100.0,22.15,22.16,22.15,22.15,9100.0
2007-04-11 12:30:00,22.16,22.16,22.15,22.15,36700.0,22.16,22.16,22.15,22.15,36700.0
2007-04-11 12:35:00,22.15,22.16,22.15,22.15,11400.0,22.15,22.16,22.15,22.15,11400.0
2007-04-11 12:40:00,22.16,22.16,22.15,22.15,9000.0,22.16,22.16,22.15,22.15,9000.0
2007-04-11 12:45:00,22.15,22.17,22.15,22.16,21200.0,22.15,22.17,22.15,22.16,21200.0
2007-04-11 12:50:00,22.17,22.18,22.16,22.17,12400.0,22.17,22.18,22.16,22.17,12400.0
2007-04-11 12:55:00,22.18,22.19,22.17,22.19,18300.0,22.18,22.19,22.17,22.19,18300.0
2007-04-11 13:00:00,22.19,22.19,22.18,22.19,9400.0,22.19,22.19,22.18,22.19,9400.0
2007-04-11 13:05:00,22.19,22.2,22.18,22.19,26800.0,22.19,22.2,22.18,22.19,26800.0
2007-04-11 13:10:00,22.2,22.22,22.19,22.22,12200.0,22.2,22.22,22.19,22.22,12200.0
2007-04-11 13:15:00,22.23,22.26,22.22,22.23,70300.0,22.23,22.26,22.22,22.23,70300.0
2007-04-11 13:20:00,22.23,22.24,22.23,22.23,20800.0,22.23,22.24,22.23,22.23,20800.0
2007-04-11 13:25:00,22.23,22.28,22.23,22.26,72700.0,22.23,22.28,22.23,22.26,72700.0
2007-04-11 13:30:00,22.27,22.27,22.25,22.25,9200.0,22.27,22.27,22.25,22.25,9200.0
2007-04-11 13:35:00,22.25,22.26,22.25,22.25,15100.0,22.25,22.26,22.25,22.25,15100.0
2007-04-11 13:40:00,22.25,22.26,22.25,22.25,14500.0,22.25,22.26,22.25,22.25,14500.0
2007-04-11 13:45:00,22.26,22.26,22.23,22.23,36700.0,22.26,22.26,22.23,22.23,36700.0
2007-04-11 13:50:00,22.23,22.24,22.23,22.23,32700.0,22.23,22.24,22.23,22.23,32700.0
2007-04-11 13:55:00,22.23,22.25,22.23,22.24,37100.0,22.23,22.25,22.23,22.24,37100.0
2007-04-11 14:00:00,22.24,22.24,22.2,22.2,153200.0,22.24,22.24,22.2,22.2,153200.0
2007-04-11 14:05:00,22.21,22.22,22.2,22.21,108000.0,22.21,22.22,22.2,22.21,108000.0
2007-04-11 14:10:00,22.22,22.22,22.18,22.19,35500.0,22.22,22.22,22.18,22.19,35500.0
2007-04-11 14:15:00,22.19,22.19,22.15,22.16,33600.0,22.19,22.19,22.15,22.16,33600.0
2007-04-11 14:20:00,22.15,22.16,22.15,22.15,18700.0,22.15,22.16,22.15,22.15,18700.0
2007-04-11 14:25:00,22.16,22.17,22.15,22.15,21400.0,22.16,22.17,22.15,22.15,21400.0
2007-04-11 14:30:00,22.15,22.16,22.15,22.15,14600.0,22.15,22.16,22.15,22.15,14600.0
2007-04-11 14:35:00,22.15,22.16,22.15,22.15,83800.0,22.15,22.16,22.15,22.15,83800.0
2007-04-11 14:40:00,22.15,22.16,22.15,22.15,15800.0,22.15,22.16,22.15,22.15,15800.0
2007-04-11 14:45:00,22.15,22.15,22.11,22.12,24300.0,22.15,22.15,22.11,22.12,24300.0
2007-04-11 14:50:00,22.11,22.16,22.11,22.15,59400.0,22.11,22.16,22.11,22.15,59400.0
2007-04-11 14:55:00,22.15,22.16,22.15,22.15,7600.0,22.15,22.16,22.15,22.15,7600.0
2007-04-11 15:00:00,22.16,22.18,22.15,22.17,29500.0,22.16,22.18,22.15,22.17,29500.0
2007-04-11 15:05:00,22.18,22.18,22.15,22.15,21800.0,22.18,22.18,22.15,22.15,21800.0
2007-04-11 15:10:00,22.15,22.18,22.15,22.17,29400.0,22.15,22.18,22.15,22.17,29400.0
2007-04-11 15:15:00,22.17,22.18,22.17,22.17,16100.0,22.17,22.18,22.17,22.17,16100.0
2007-04-11 15:20:00,22.18,22.21,22.17,22.21,36700.0,22.18,22.21,22.17,22.21,36700.0
2007-04-11 15:25:00,22.21,22.26,22.21,22.25,84700.0,22.21,22.26,22.21,22.25,84700.0
2007-04-11 15:30:00,22.25,22.27,22.24,22.26,71100.0,22.25,22.27,22.24,22.26,71100.0
2007-04-11 15:35:00,22.26,22.27,22.2,22.2,51100.0,22.26,22.27,22.2,22.2,51100.0
2007-04-11 15:40:00,22.2,22.21,22.19,22.2,91700.0,22.2,22.21,22.19,22.2,91700.0
2007-04-11 15:45:00,22.2,22.23,22.19,22.23,81900.0,22.2,22.23,22.19,22.23,81900.0
2007-04-11 15:50:00,22.23,22.28,22.22,22.27,167500.0,22.23,22.28,22.22,22.27,167500.0
2007-04-11 15:55:00,22.27,22.28,22.2,22.21,154100.0,22.27,22.28,22.2,22.21,154100.0
2007-04-12 09:30:00,22.16,22.2,22.11,22.11,65400.0,22.16,22.2,22.11,22.11,65400.0
2007-04-12 09:35:00,22.11,22.12,22.01,22.04,28000.0,22.11,22.12,22.01,22.04,28000.0
2007-04-12 09:40:00,22.04,22.05,21.96,21.97,33500.0,22.04,22.05,21.96,21.97,33500.0
2007-04-12 09:45:00,21.97,22.05,21.97,22.0,50800.0,21.97,22.05,21.97,22.0,50800.0
2007-04-12 09:50:00,22.0,22.04,21.99,22.01,31000.0,22.0,22.04,21.99,22.01,31000.0
2007-04-12 09:55:00,22.01,22.01,21.99,21.99,14600.0,22.01,22.01,21.99,21.99,14600.0
2007-04-12 10:00:00,22.0,22.07,21.99,22.05,30200.0,22.0,22.07,21.99,22.05,30200.0
2007-04-12 10:05:00,22.06,22.17,22.06,22.14,57800.0,22.06,22.17,22.06,22.14,57800.0
2007-04-12 10:10:00,22.15,22.16,22.11,22.16,33100.0,22.15,22.16,22.11,22.16,33100.0
2007-04-12 10:15:00,22.16,22.19,22.16,22.18,31800.0,22.16,22.19,22.16,22.18,31800.0
2007-04-12 10:20:00,22.18,22.24,22.18,22.22,37300.0,22.18,22.24,22.18,22.22,37300.0
2007-04-12 10:25:00,22.22,22.24,22.22,22.22,22500.0,22.22,22.24,22.22,22.22,22500.0
2007-04-12 10:30:00,22.22,22.23,22.21,22.22,36800.0,22.22,22.23,22.21,22.22,36800.0
2007-04-12 10:35:00,22.22,22.23,22.22,22.23,28100.0,22.22,22.23,22.22,22.23,28100.0
2007-04-12 10:40:00,22.23,22.24,22.22,22.24,14300.0,22.23,22.24,22.22,22.24,14300.0
2007-04-12 10:45:00,22.23,22.25,22.23,22.25,33300.0,22.23,22.25,22.23,22.25,33300.0
2007-04-12 10:50:00,22.25,22.3,22.25,22.28,42500.0,22.25,22.3,22.25,22.28,42500.0
2007-04-12 10:55:00,22.29,22.34,22.29,22.34,49900.0,22.29,22.34,22.29,22.34,49900.0
2007-04-12 11:00:00,22.34,22.34,22.33,22.33,10400.0,22.34,22.34,22.33,22.33,10400.0
2007-04-12 11:05:00,22.33,22.34,22.33,22.33,13300.0,22.33,22.34,22.33,22.33,13300.0
2007-04-12 11:10:00,22.33,22.35,22.33,22.35,42200.0,22.33,22.35,22.33,22.35,42200.0
2007-04-12 11:15:00,22.34,22.37,22.33,22.37,46600.0,22.34,22.37,22.33,22.37,46600.0
2007-04-12 11:20:00,22.36,22.36,22.35,22.35,36600.0,22.36,22.36,22.35,22.35,36600.0
2007-04-12 11:25:00,22.35,22.36,22.35,22.35,34700.0,22.35,22.36,22.35,22.35,34700.0
2007-04-12 11:30:00,22.36,22.37,22.35,22.36,39200.0,22.36,22.37,22.35,22.36,39200.0
2007-04-12 11:35:00,22.36,22.36,22.35,22.35,20500.0,22.36,22.36,22.35,22.35,20500.0
2007-04-12 11:40:00,22.35,22.36,22.35,22.35,31500.0,22.35,22.36,22.35,22.35,31500.0
2007-04-12 11:45:00,22.35,22.37,22.35,22.36,44300.0,22.35,22.37,22.35,22.36,44300.0
2007-04-12 11:50:00,22.36,22.37,22.36,22.36,18500.0,22.36,22.37,22.36,22.36,18500.0
2007-04-12 11:55:00,22.36,22.37,22.36,22.37,12600.0,22.36,22.37,22.36,22.37,12600.0
2007-04-12 12:00:00,22.37,22.44,22.36,22.44,74400.0,22.37,22.44,22.36,22.44,74400.0
2007-04-12 12:05:00,22.44,22.44,22.43,22.44,15700.0,22.44,22.44,22.43,22.44,15700.0
2007-04-12 12:10:00,22.43,22.44,22.43,22.43,19100.0,22.43,22.44,22.43,22.43,19100.0
2007-04-12 12:15:00,22.43,22.44,22.43,22.43,24700.0,22.43,22.44,22.43,22.43,24700.0
2007-04-12 12:20:00,22.43,22.46,22.43,22.46,41900.0,22.43,22.46,22.43,22.46,41900.0
2007-04-12 12:25:00,22.46,22.47,22.45,22.46,45100.0,22.46,22.47,22.45,22.46,45100.0
2007-04-12 12:30:00,22.46,22.48,22.46,22.48,50800.0,22.46,22.48,22.46,22.48,50800.0
2007-04-12 12:35:00,22.47,22.48,22.47,22.47,24400.0,22.47,22.48,22.47,22.47,24400.0
2007-04-12 12:40:00,22.47,22.48,22.47,22.47,6100.0,22.47,22.48,22.47,22.47,6100.0
2007-04-12 12:45:00,22.47,22.53,22.47,22.52,146200.0,22.47,22.53,22.47,22.52,146200.0
2007-04-12 12:50:00,22.53,22.54,22.5,22.54,97900.0,22.53,22.54,22.5,22.54,97900.0
2007-04-12 12:55:00,22.54,22.58,22.53,22.57,106200.0,22.54,22.58,22.53,22.57,106200.0
2007-04-12 13:00:00,22.58,22.64,22.58,22.64,211800.0,22.58,22.64,22.58,22.64,211800.0
2007-04-12 13:05:00,22.64,22.67,22.63,22.67,125200.0,22.64,22.67,22.63,22.67,125200.0
2007-04-12 13:10:00,22.67,22.67,22.64,22.65,106900.0,22.67,22.67,22.64,22.65,106900.0
2007-04-12 13:15:00,22.65,22.68,22.65,22.68,91700.0,22.65,22.68,22.65,22.68,91700.0
2007-04-12 13:20:00,22.68,22.79,22.68,22.78,241200.0,22.68,22.79,22.68,22.78,241200.0
2007-04-12 13:25:00,22.78,22.79,22.69,22.77,406300.0,22.78,22.79,22.69,22.77,406300.0
2007-04-12 13:30:00,22.77,22.83,22.77,22.82,87700.0,22.77,22.83,22.77,22.82,87700.0
2007-04-12 13:35:00,22.82,22.83,22.74,22.77,409700.0,22.82,22.83,22.74,22.77,409700.0
2007-04-12 13:40:00,22.77,22.8,22.75,22.78,115700.0,22.77,22.8,22.75,22.78,115700.0
2007-04-12 13:45:00,22.79,22.81,22.76,22.8,82500.0,22.79,22.81,22.76,22.8,82500.0
2007-04-12 13:50:00,22.79,22.8,22.75,22.78,78100.0,22.79,22.8,22.75,22.78,78100.0
2007-04-12 13:55:00,22.78,22.8,22.77,22.77,110700.0,22.78,22.8,22.77,22.77,110700.0
2007-04-12 14:00:00,22.77,22.78,22.72,22.78,127800.0,22.77,22.78,22.72,22.78,127800.0
2007-04-12 14:05:00,22.78,22.79,22.77,22.78,186700.0,22.78,22.79,22.77,22.78,186700.0
2007-04-12 14:10:00,22.77,22.81,22.77,22.79,167800.0,22.77,22.81,22.77,22.79,167800.0
2007-04-12 14:15:00,22.79,22.81,22.79,22.8,67500.0,22.79,22.81,22.79,22.8,67500.0
2007-04-12 14:20:00,22.8,22.8,22.74,22.78,172700.0,22.8,22.8,22.74,22.78,172700.0
2007-04-12 14:25:00,22.78,22.79,22.74,22.74,102500.0,22.78,22.79,22.74,22.74,102500.0
2007-04-12 14:30:00,22.75,22.75,22.74,22.74,58200.0,22.75,22.75,22.74,22.74,58200.0
2007-04-12 14:35:00,22.74,22.75,22.72,22.73,108800.0,22.74,22.75,22.72,22.73,108800.0
2007-04-12 14:40:00,22.72,22.74,22.72,22.72,68900.0,22.72,22.74,22.72,22.72,68900.0
2007-04-12 14:45:00,22.73,22.75,22.72,22.74,210800.0,22.73,22.75,22.72,22.74,210800.0
2007-04-12 14:50:00,22.75,22.76,22.74,22.75,236000.0,22.75,22.76,22.74,22.75,236000.0
2007-04-12 14:55:00,22.75,22.76,22.73,22.73,53200.0,22.75,22.76,22.73,22.73,53200.0
2007-04-12 15:00:00,22.73,22.74,22.72,22.72,51800.0,22.73,22.74,22.72,22.72,51800.0
2007-04-12 15:05:00,22.72,22.73,22.67,22.67,153300.0,22.72,22.73,22.67,22.67,153300.0
2007-04-12 15:10:00,22.68,22.71,22.67,22.69,90500.0,22.68,22.71,22.67,22.69,90500.0
2007-04-12 15:15:00,22.69,22.7,22.67,22.67,163200.0,22.69,22.7,22.67,22.67,163200.0
2007-04-12 15:20:00,22.67,22.69,22.67,22.68,65700.0,22.67,22.69,22.67,22.68,65700.0
2007-04-12 15:25:00,22.68,22.71,22.67,22.69,230800.0,22.68,22.71,22.67,22.69,230800.0
2007-04-12 15:30:00,22.68,22.69,22.67,22.68,43900.0,22.68,22.69,22.67,22.68,43900.0
2007-04-12 15:35:00,22.68,22.68,22.66,22.66,205600.0,22.68,22.68,22.66,22.66,205600.0
2007-04-12 15:40:00,22.67,22.67,22.64,22.64,237400.0,22.67,22.67,22.64,22.64,237400.0
2007-04-12 15:45:00,22.64,22.66,22.63,22.66,157500.0,22.64,22.66,22.63,22.66,157500.0
2007-04-12 15:50:00,22.65,22.71,22.65,22.71,175400.0,22.65,22.71,22.65,22.71,175400.0
2007-04-12 15:55:00,22.7,22.71,22.68,22.7,264900.0,22.7,22.71,22.68,22.7,264900.0
2007-04-13 09:30:00,22.68,22.77,22.65,22.77,76200.0,22.68,22.77,22.65,22.77,76200.0
2007-04-13 09:35:00,22.77,22.77,22.65,22.65,29700.0,22.77,22.77,22.65,22.65,29700.0
2007-04-13 09:40:00,22.66,22.68,22.63,22.65,30500.0,22.66,22.68,22.63,22.65,30500.0
2007-04-13 09:45:00,22.65,22.7,22.64,22.64,26600.0,22.65,22.7,22.64,22.64,26600.0
2007-04-13 09:50:00,22.64,22.65,22.58,22.59,16100.0,22.64,22.65,22.58,22.59,16100.0
2007-04-13 09:55:00,22.59,22.6,22.56,22.59,28200.0,22.59,22.6,22.56,22.59,28200.0
2007-04-13 10:00:00,22.59,22.6,22.49,22.52,58300.0,22.59,22.6,22.49,22.52,58300.0
2007-04-13 10:05:00,22.52,22.52,22.49,22.5,34600.0,22.52,22.52,22.49,22.5,34600.0
2007-04-13 10:10:00,22.49,22.51,22.48,22.49,27300.0,22.49,22.51,22.48,22.49,27300.0
2007-04-13 10:15:00,22.49,22.5,22.49,22.49,33700.0,22.49,22.5,22.49,22.49,33700.0
2007-04-13 10:20:00,22.5,22.52,22.47,22.51,56500.0,22.5,22.52,22.47,22.51,56500.0
2007-04-13 10:25:00,22.52,22.53,22.47,22.47,22700.0,22.52,22.53,22.47,22.47,22700.0
2007-04-13 10:30:00,22.48,22.5,22.48,22.49,18300.0,22.48,22.5,22.48,22.49,18300.0
2007-04-13 10:35:00,22.5,22.57,22.49,22.57,78600.0,22.5,22.57,22.49,22.57,78600.0
2007-04-13 10:40:00,22.57,22.6,22.54,22.54,65300.0,22.57,22.6,22.54,22.54,65300.0
2007-04-13 10:45:00,22.54,22.54,22.5,22.5,26600.0,22.54,22.54,22.5,22.5,26600.0
2007-04-13 10:50:00,22.5,22.52,22.5,22.5,54700.0,22.5,22.52,22.5,22.5,54700.0
2007-04-13 10:55:00,22.51,22.51,22.5,22.5,5300.0,22.51,22.51,22.5,22.5,5300.0
2007-04-13 11:00:00,22.5,22.5,22.47,22.48,25100.0,22.5,22.5,22.47,22.48,25100.0
2007-04-13 11:05:00,22.48,22.48,22.47,22.47,8800.0,22.48,22.48,22.47,22.47,8800.0
2007-04-13 11:10:00,22.48,22.48,22.47,22.48,9500.0,22.48,22.48,22.47,22.48,9500.0
2007-04-13 11:15:00,22.48,22.48,22.47,22.47,8000.0,22.48,22.48,22.47,22.47,8000.0
2007-04-13 11:20:00,22.48,22.49,22.47,22.49,9500.0,22.48,22.49,22.47,22.49,9500.0
2007-04-13 11:25:00,22.49,22.5,22.49,22.5,58600.0,22.49,22.5,22.49,22.5,58600.0
2007-04-13 11:30:00,22.5,22.5,22.45,22.46,74600.0,22.5,22.5,22.45,22.46,74600.0
2007-04-13 11:35:00,22.46,22.46,22.45,22.46,13200.0,22.46,22.46,22.45,22.46,13200.0
2007-04-13 11:40:00,22.46,22.46,22.45,22.46,11600.0,22.46,22.46,22.45,22.46,11600.0
2007-04-13 11:45:00,22.46,22.46,22.45,22.46,8600.0,22.46,22.46,22.45,22.46,8600.0
2007-04-13 11:50:00,22.46,22.46,22.45,22.46,17100.0,22.46,22.46,22.45,22.46,17100.0
2007-04-13 11:55:00,22.45,22.46,22.45,22.45,11200.0,22.45,22.46,22.45,22.45,11200.0
2007-04-13 12:00:00,22.46,22.46,22.45,22.45,26600.0,22.46,22.46,22.45,22.45,26600.0
2007-04-13 12:05:00,22.45,22.46,22.45,22.45,9800.0,22.45,22.46,22.45,22.45,9800.0
2007-04-13 12:10:00,22.45,22.46,22.45,22.45,7100.0,22.45,22.46,22.45,22.45,7100.0
2007-04-13 12:15:00,22.45,22.46,22.45,22.45,24100.0,22.45,22.46,22.45,22.45,24100.0
2007-04-13 12:20:00,22.45,22.46,22.41,22.41,56700.0,22.45,22.46,22.41,22.41,56700.0
2007-04-13 12:25:00,22.42,22.43,22.38,22.38,103500.0,22.42,22.43,22.38,22.38,103500.0
2007-04-13 12:30:00,22.38,22.44,22.38,22.43,54300.0,22.38,22.44,22.38,22.43,54300.0
2007-04-13 12:35:00,22.42,22.42,22.4,22.4,19100.0,22.42,22.42,22.4,22.4,19100.0
2007-04-13 12:40:00,22.4,22.42,22.37,22.41,76400.0,22.4,22.42,22.37,22.41,76400.0
2007-04-13 12:45:00,22.41,22.41,22.38,22.4,75800.0,22.41,22.41,22.38,22.4,75800.0
2007-04-13 12:50:00,22.41,22.41,22.4,22.4,6900.0,22.41,22.41,22.4,22.4,6900.0
2007-04-13 12:55:00,22.41,22.42,22.4,22.41,14100.0,22.41,22.42,22.4,22.41,14100.0
2007-04-13 13:00:00,22.42,22.42,22.41,22.42,7600.0,22.42,22.42,22.41,22.42,7600.0
2007-04-13 13:05:00,22.42,22.42,22.37,22.37,27700.0,22.42,22.42,22.37,22.37,27700.0
2007-04-13 13:10:00,22.37,22.39,22.36,22.37,32800.0,22.37,22.39,22.36,22.37,32800.0
2007-04-13 13:15:00,22.37,22.37,22.35,22.35,18600.0,22.37,22.37,22.35,22.35,18600.0
2007-04-13 13:20:00,22.35,22.36,22.35,22.35,11600.0,22.35,22.36,22.35,22.35,11600.0
2007-04-13 13:25:00,22.36,22.38,22.35,22.38,19700.0,22.36,22.38,22.35,22.38,19700.0
2007-04-13 13:30:00,22.37,22.41,22.37,22.4,35100.0,22.37,22.41,22.37,22.4,35100.0
2007-04-13 13:35:00,22.41,22.44,22.41,22.41,46900.0,22.41,22.44,22.41,22.41,46900.0
2007-04-13 13:40:00,22.41,22.42,22.4,22.41,18000.0,22.41,22.42,22.4,22.41,18000.0
2007-04-13 13:45:00,22.41,22.45,22.4,22.45,18600.0,22.41,22.45,22.4,22.45,18600.0
2007-04-13 13:50:00,22.44,22.46,22.43,22.44,180800.0,22.44,22.46,22.43,22.44,180800.0
2007-04-13 13:55:00,22.45,22.49,22.44,22.48,57000.0,22.45,22.49,22.44,22.48,57000.0
2007-04-13 14:00:00,22.49,22.49,22.46,22.47,22400.0,22.49,22.49,22.46,22.47,22400.0
2007-04-13 14:05:00,22.48,22.48,22.45,22.47,13700.0,22.48,22.48,22.45,22.47,13700.0
2007-04-13 14:10:00,22.46,22.47,22.46,22.47,12000.0,22.46,22.47,22.46,22.47,12000.0
2007-04-13 14:15:00,22.47,22.49,22.44,22.44,53900.0,22.47,22.49,22.44,22.44,53900.0
2007-04-13 14:20:00,22.44,22.46,22.42,22.45,45800.0,22.44,22.46,22.42,22.45,45800.0
2007-04-13 14:25:00,22.46,22.46,22.41,22.41,22300.0,22.46,22.46,22.41,22.41,22300.0
2007-04-13 14:30:00,22.42,22.44,22.4,22.4,23800.0,22.42,22.44,22.4,22.4,23800.0
2007-04-13 14:35:00,22.4,22.43,22.4,22.42,23600.0,22.4,22.43,22.4,22.42,23600.0
2007-04-13 14:40:00,22.41,22.44,22.41,22.44,19700.0,22.41,22.44,22.41,22.44,19700.0
2007-04-13 14:45:00,22.44,22.48,22.43,22.45,156600.0,22.44,22.48,22.43,22.45,156600.0
2007-04-13 14:50:00,22.44,22.46,22.42,22.42,51600.0,22.44,22.46,22.42,22.42,51600.0
2007-04-13 14:55:00,22.43,22.45,22.4,22.45,33000.0,22.43,22.45,22.4,22.45,33000.0
2007-04-13 15:00:00,22.45,22.45,22.44,22.44,19000.0,22.45,22.45,22.44,22.44,19000.0
2007-04-13 15:05:00,22.45,22.45,22.44,22.45,40700.0,22.45,22.45,22.44,22.45,40700.0
2007-04-13 15:10:00,22.44,22.45,22.44,22.44,43000.0,22.44,22.45,22.44,22.44,43000.0
2007-04-13 15:15:00,22.45,22.45,22.43,22.44,24500.0,22.45,22.45,22.43,22.44,24500.0
2007-04-13 15:20:00,22.43,22.45,22.43,22.44,26200.0,22.43,22.45,22.43,22.44,26200.0
2007-04-13 15:25:00,22.45,22.45,22.44,22.44,26100.0,22.45,22.45,22.44,22.44,26100.0
2007-04-13 15:30:00,22.44,22.45,22.39,22.41,107300.0,22.44,22.45,22.39,22.41,107300.0
2007-04-13 15:35:00,22.4,22.41,22.4,22.41,38900.0,22.4,22.41,22.4,22.41,38900.0
2007-04-13 15:40:00,22.41,22.44,22.4,22.42,67900.0,22.41,22.44,22.4,22.42,67900.0
2007-04-13 15:45:00,22.42,22.42,22.4,22.42,59600.0,22.42,22.42,22.4,22.42,59600.0
2007-04-13 15:50:00,22.42,22.43,22.38,22.39,221500.0,22.42,22.43,22.38,22.39,221500.0
2007-04-13 15:55:00,22.39,22.42,22.39,22.42,115700.0,22.39,22.42,22.39,22.42,115700.0
2007-04-16 09:30:00,22.34,22.53,22.34,22.5,100200.0,22.34,22.53,22.34,22.5,100200.0
2007-04-16 09:35:00,22.5,22.5,22.49,22.5,24900.0,22.5,22.5,22.49,22.5,24900.0
2007-04-16 09:40:00,22.5,22.65,22.49,22.64,35100.0,22.5,22.65,22.49,22.64,35100.0
2007-04-16 09:45:00,22.63,22.63,22.56,22.6,69600.0,22.63,22.63,22.56,22.6,69600.0
2007-04-16 09:50:00,22.59,22.6,22.59,22.59,17400.0,22.59,22.6,22.59,22.59,17400.0
2007-04-16 09:55:00,22.6,22.6,22.59,22.6,14400.0,22.6,22.6,22.59,22.6,14400.0
2007-04-16 10:00:00,22.59,22.6,22.58,22.59,30000.0,22.59,22.6,22.58,22.59,30000.0
2007-04-16 10:05:00,22.59,22.6,22.59,22.6,15100.0,22.59,22.6,22.59,22.6,15100.0
2007-04-16 10:10:00,22.59,22.61,22.59,22.61,17500.0,22.59,22.61,22.59,22.61,17500.0
2007-04-16 10:15:00,22.6,22.61,22.56,22.56,80500.0,22.6,22.61,22.56,22.56,80500.0
2007-04-16 10:20:00,22.56,22.6,22.56,22.6,17700.0,22.56,22.6,22.56,22.6,17700.0
2007-04-16 10:25:00,22.6,22.6,22.59,22.6,35700.0,22.6,22.6,22.59,22.6,35700.0
2007-04-16 10:30:00,22.59,22.61,22.59,22.6,42700.0,22.59,22.61,22.59,22.6,42700.0
2007-04-16 10:35:00,22.61,22.63,22.6,22.63,48500.0,22.61,22.63,22.6,22.63,48500.0
2007-04-16 10:40:00,22.62,22.65,22.62,22.65,20600.0,22.62,22.65,22.62,22.65,20600.0
2007-04-16 10:45:00,22.65,22.66,22.64,22.65,17200.0,22.65,22.66,22.64,22.65,17200.0
2007-04-16 10:50:00,22.66,22.66,22.65,22.66,10000.0,22.66,22.66,22.65,22.66,10000.0
2007-04-16 10:55:00,22.65,22.66,22.65,22.66,27000.0,22.65,22.66,22.65,22.66,27000.0
2007-04-16 11:00:00,22.65,22.66,22.65,22.66,11200.0,22.65,22.66,22.65,22.66,11200.0
2007-04-16 11:05:00,22.65,22.66,22.64,22.65,34300.0,22.65,22.66,22.64,22.65,34300.0
2007-04-16 11:10:00,22.64,22.65,22.64,22.65,16900.0,22.64,22.65,22.64,22.65,16900.0
2007-04-16 11:15:00,22.64,22.66,22.64,22.66,41600.0,22.64,22.66,22.64,22.66,41600.0
2007-04-16 11:20:00,22.65,22.67,22.65,22.67,10500.0,22.65,22.67,22.65,22.67,10500.0
2007-04-16 11:25:00,22.67,22.67,22.66,22.67,19000.0,22.67,22.67,22.66,22.67,19000.0
2007-04-16 11:30:00,22.67,22.69,22.66,22.67,46400.0,22.67,22.69,22.66,22.67,46400.0
2007-04-16 11:35:00,22.66,22.67,22.63,22.66,160900.0,22.66,22.67,22.63,22.66,160900.0
2007-04-16 11:40:00,22.66,22.67,22.65,22.67,17600.0,22.66,22.67,22.65,22.67,17600.0
2007-04-16 11:45:00,22.67,22.72,22.67,22.68,65600.0,22.67,22.72,22.67,22.68,65600.0
2007-04-16 11:50:00,22.69,22.69,22.68,22.69,6300.0,22.69,22.69,22.68,22.69,6300.0
2007-04-16 11:55:00,22.69,22.7,22.66,22.69,163000.0,22.69,22.7,22.66,22.69,163000.0
2007-04-16 12:00:00,22.7,22.71,22.7,22.71,24300.0,22.7,22.71,22.7,22.71,24300.0
2007-04-16 12:05:00,22.7,22.71,22.7,22.7,13100.0,22.7,22.71,22.7,22.7,13100.0
2007-04-16 12:10:00,22.69,22.7,22.68,22.68,12200.0,22.69,22.7,22.68,22.68,12200.0
2007-04-16 12:15:00,22.69,22.7,22.68,22.7,42500.0,22.69,22.7,22.68,22.7,42500.0
2007-04-16 12:20:00,22.7,22.7,22.68,22.68,47400.0,22.7,22.7,22.68,22.68,47400.0
2007-04-16 12:25:00,22.69,22.7,22.69,22.7,16700.0,22.69,22.7,22.69,22.7,16700.0
2007-04-16 12:30:00,22.7,22.7,22.69,22.7,6200.0,22.7,22.7,22.69,22.7,6200.0
2007-04-16 12:35:00,22.69,22.7,22.69,22.7,7700.0,22.69,22.7,22.69,22.7,7700.0
2007-04-16 12:40:00,22.7,22.7,22.69,22.7,6800.0,22.7,22.7,22.69,22.7,6800.0
2007-04-16 12:45:00,22.7,22.7,22.69,22.7,11500.0,22.7,22.7,22.69,22.7,11500.0
2007-04-16 12:50:00,22.7,22.7,22.69,22.7,6700.0,22.7,22.7,22.69,22.7,6700.0
2007-04-16 12:55:00,22.7,22.7,22.69,22.7,4900.0,22.7,22.7,22.69,22.7,4900.0
2007-04-16 13:00:00,22.69,22.69,22.68,22.68,19100.0,22.69,22.69,22.68,22.68,19100.0
2007-04-16 13:05:00,22.69,22.69,22.68,22.68,27600.0,22.69,22.69,22.68,22.68,27600.0
2007-04-16 13:10:00,22.69,22.69,22.68,22.69,9000.0,22.69,22.69,22.68,22.69,9000.0
2007-04-16 13:15:00,22.69,22.7,22.68,22.7,10800.0,22.69,22.7,22.68,22.7,10800.0
2007-04-16 13:20:00,22.7,22.7,22.69,22.7,8000.0,22.7,22.7,22.69,22.7,8000.0
2007-04-16 13:25:00,22.7,22.7,22.69,22.7,23700.0,22.7,22.7,22.69,22.7,23700.0
2007-04-16 13:30:00,22.69,22.7,22.69,22.7,10300.0,22.69,22.7,22.69,22.7,10300.0
2007-04-16 13:35:00,22.7,22.7,22.69,22.7,6300.0,22.7,22.7,22.69,22.7,6300.0
2007-04-16 13:40:00,22.7,22.7,22.68,22.68,18500.0,22.7,22.7,22.68,22.68,18500.0
2007-04-16 13:45:00,22.68,22.69,22.68,22.68,11800.0,22.68,22.69,22.68,22.68,11800.0
2007-04-16 13:50:00,22.69,22.69,22.68,22.68,8800.0,22.69,22.69,22.68,22.68,8800.0
2007-04-16 13:55:00,22.69,22.69,22.65,22.65,36200.0,22.69,22.69,22.65,22.65,36200.0
2007-04-16 14:00:00,22.66,22.67,22.6,22.61,73700.0,22.66,22.67,22.6,22.61,73700.0
2007-04-16 14:05:00,22.61,22.63,22.59,22.59,101500.0,22.61,22.63,22.59,22.59,101500.0
2007-04-16 14:10:00,22.59,22.62,22.58,22.62,77400.0,22.59,22.62,22.58,22.62,77400.0
2007-04-16 14:15:00,22.62,22.62,22.59,22.59,46600.0,22.62,22.62,22.59,22.59,46600.0
2007-04-16 14:20:00,22.59,22.61,22.59,22.6,16800.0,22.59,22.61,22.59,22.6,16800.0
2007-04-16 14:25:00,22.61,22.61,22.59,22.6,27400.0,22.61,22.61,22.59,22.6,27400.0
2007-04-16 14:30:00,22.59,22.6,22.59,22.6,12900.0,22.59,22.6,22.59,22.6,12900.0
2007-04-16 14:35:00,22.59,22.6,22.59,22.6,22300.0,22.59,22.6,22.59,22.6,22300.0
2007-04-16 14:40:00,22.6,22.6,22.57,22.58,28800.0,22.6,22.6,22.57,22.58,28800.0
2007-04-16 14:45:00,22.58,22.58,22.56,22.58,32900.0,22.58,22.58,22.56,22.58,32900.0
2007-04-16 14:50:00,22.58,22.6,22.57,22.6,21600.0,22.58,22.6,22.57,22.6,21600.0
2007-04-16 14:55:00,22.6,22.6,22.59,22.59,27800.0,22.6,22.6,22.59,22.59,27800.0
2007-04-16 15:00:00,22.6,22.62,22.6,22.62,15500.0,22.6,22.62,22.6,22.62,15500.0
2007-04-16 15:05:00,22.62,22.64,22.61,22.63,19800.0,22.62,22.64,22.61,22.63,19800.0
2007-04-16 15:10:00,22.64,22.64,22.63,22.64,12100.0,22.64,22.64,22.63,22.64,12100.0
2007-04-16 15:15:00,22.64,22.69,22.64,22.68,59400.0,22.64,22.69,22.64,22.68,59400.0
2007-04-16 15:20:00,22.68,22.7,22.67,22.69,22800.0,22.68,22.7,22.67,22.69,22800.0
2007-04-16 15:25:00,22.69,22.69,22.67,22.68,26200.0,22.69,22.69,22.67,22.68,26200.0
2007-04-16 15:30:00,22.68,22.68,22.67,22.68,15700.0,22.68,22.68,22.67,22.68,15700.0
2007-04-16 15:35:00,22.68,22.7,22.67,22.68,33000.0,22.68,22.7,22.67,22.68,33000.0
2007-04-16 15:40:00,22.68,22.68,22.67,22.67,24500.0,22.68,22.68,22.67,22.67,24500.0
2007-04-16 15:45:00,22.68,22.68,22.66,22.68,50200.0,22.68,22.68,22.66,22.68,50200.0
2007-04-16 15:50:00,22.68,22.68,22.67,22.67,49300.0,22.68,22.68,22.67,22.67,49300.0
2007-04-16 15:55:00,22.68,22.68,22.67,22.68,88500.0,22.68,22.68,22.67,22.68,88500.0
2007-04-17 09:30:00,22.74,22.77,22.68,22.76,56800.0,22.74,22.77,22.68,22.76,56800.0
2007-04-17 09:35:00,22.76,22.76,22.71,22.71,37400.0,22.76,22.76,22.71,22.71,37400.0
2007-04-17 09:40:00,22.71,22.71,22.62,22.66,30300.0,22.71,22.71,22.62,22.66,30300.0
2007-04-17 09:45:00,22.66,22.77,22.66,22.77,127000.0,22.66,22.77,22.66,22.77,127000.0
2007-04-17 09:50:00,22.77,22.88,22.76,22.87,103500.0,22.77,22.88,22.76,22.87,103500.0
2007-04-17 09:55:00,22.86,22.86,22.7,22.8,62500.0,22.86,22.86,22.7,22.8,62500.0
2007-04-17 10:00:00,22.8,22.86,22.8,22.86,22300.0,22.8,22.86,22.8,22.86,22300.0
2007-04-17 10:05:00,22.85,22.86,22.8,22.8,21400.0,22.85,22.86,22.8,22.8,21400.0
2007-04-17 10:10:00,22.8,22.84,22.76,22.84,67700.0,22.8,22.84,22.76,22.84,67700.0
2007-04-17 10:15:00,22.85,22.94,22.85,22.9,129000.0,22.85,22.94,22.85,22.9,129000.0
2007-04-17 10:20:00,22.93,22.93,22.79,22.79,43800.0,22.93,22.93,22.79,22.79,43800.0
2007-04-17 10:25:00,22.79,22.85,22.79,22.81,44700.0,22.79,22.85,22.79,22.81,44700.0
2007-04-17 10:30:00,22.81,22.86,22.81,22.86,37300.0,22.81,22.86,22.81,22.86,37300.0
2007-04-17 10:35:00,22.85,22.9,22.85,22.88,29200.0,22.85,22.9,22.85,22.88,29200.0
2007-04-17 10:40:00,22.88,22.89,22.82,22.87,28100.0,22.88,22.89,22.82,22.87,28100.0
2007-04-17 10:45:00,22.87,22.87,22.8,22.85,81900.0,22.87,22.87,22.8,22.85,81900.0
2007-04-17 10:50:00,22.85,22.9,22.85,22.89,42600.0,22.85,22.9,22.85,22.89,42600.0
2007-04-17 10:55:00,22.9,22.9,22.86,22.88,29700.0,22.9,22.9,22.86,22.88,29700.0
2007-04-17 11:00:00,22.89,22.94,22.89,22.94,32900.0,22.89,22.94,22.89,22.94,32900.0
2007-04-17 11:05:00,22.93,22.94,22.93,22.94,11800.0,22.93,22.94,22.93,22.94,11800.0
2007-04-17 11:10:00,22.94,22.94,22.92,22.92,29900.0,22.94,22.94,22.92,22.92,29900.0
2007-04-17 11:15:00,22.91,22.92,22.9,22.91,21800.0,22.91,22.92,22.9,22.91,21800.0
2007-04-17 11:20:00,22.9,22.9,22.89,22.89,138100.0,22.9,22.9,22.89,22.89,138100.0
2007-04-17 11:25:00,22.89,22.9,22.89,22.9,133100.0,22.89,22.9,22.89,22.9,133100.0
2007-04-17 11:30:00,22.9,22.92,22.89,22.9,89400.0,22.9,22.92,22.89,22.9,89400.0
2007-04-17 11:35:00,22.9,22.9,22.89,22.9,58500.0,22.9,22.9,22.89,22.9,58500.0
2007-04-17 11:40:00,22.9,22.9,22.86,22.9,44900.0,22.9,22.9,22.86,22.9,44900.0
2007-04-17 11:45:00,22.9,22.9,22.89,22.9,17600.0,22.9,22.9,22.89,22.9,17600.0
2007-04-17 11:50:00,22.89,22.91,22.89,22.91,113300.0,22.89,22.91,22.89,22.91,113300.0
2007-04-17 11:55:00,22.91,22.91,22.87,22.87,21200.0,22.91,22.91,22.87,22.87,21200.0
2007-04-17 12:00:00,22.87,22.9,22.87,22.89,69300.0,22.87,22.9,22.87,22.89,69300.0
2007-04-17 12:05:00,22.9,22.9,22.87,22.88,95100.0,22.9,22.9,22.87,22.88,95100.0
2007-04-17 12:10:00,22.87,22.88,22.87,22.88,3800.0,22.87,22.88,22.87,22.88,3800.0
2007-04-17 12:15:00,22.88,22.88,22.85,22.88,27500.0,22.88,22.88,22.85,22.88,27500.0
2007-04-17 12:20:00,22.88,22.89,22.86,22.87,121500.0,22.88,22.89,22.86,22.87,121500.0
2007-04-17 12:25:00,22.86,22.86,22.83,22.85,30900.0,22.86,22.86,22.83,22.85,30900.0
2007-04-17 12:30:00,22.84,22.85,22.83,22.84,14900.0,22.84,22.85,22.83,22.84,14900.0
2007-04-17 12:35:00,22.83,22.84,22.81,22.84,57600.0,22.83,22.84,22.81,22.84,57600.0
2007-04-17 12:40:00,22.85,22.9,22.83,22.83,51400.0,22.85,22.9,22.83,22.83,51400.0
2007-04-17 12:45:00,22.83,22.85,22.8,22.8,97800.0,22.83,22.85,22.8,22.8,97800.0
2007-04-17 12:50:00,22.8,22.85,22.8,22.82,44100.0,22.8,22.85,22.8,22.82,44100.0
2007-04-17 12:55:00,22.82,22.83,22.82,22.82,10600.0,22.82,22.83,22.82,22.82,10600.0
2007-04-17 13:00:00,22.82,22.84,22.82,22.83,21900.0,22.82,22.84,22.82,22.83,21900.0
2007-04-17 13:05:00,22.83,22.83,22.81,22.81,38000.0,22.83,22.83,22.81,22.81,38000.0
2007-04-17 13:10:00,22.8,22.82,22.78,22.78,67000.0,22.8,22.82,22.78,22.78,67000.0
2007-04-17 13:15:00,22.78,22.8,22.77,22.79,43900.0,22.78,22.8,22.77,22.79,43900.0
2007-04-17 13:20:00,22.79,22.82,22.79,22.8,35500.0,22.79,22.82,22.79,22.8,35500.0
2007-04-17 13:25:00,22.79,22.81,22.79,22.8,14200.0,22.79,22.81,22.79,22.8,14200.0
2007-04-17 13:30:00,22.8,22.81,22.8,22.81,6100.0,22.8,22.81,22.8,22.81,6100.0
2007-04-17 13:35:00,22.81,22.83,22.8,22.83,25300.0,22.81,22.83,22.8,22.83,25300.0
2007-04-17 13:40:00,22.83,22.85,22.83,22.85,18400.0,22.83,22.85,22.83,22.85,18400.0
2007-04-17 13:45:00,22.85,22.85,22.83,22.83,59000.0,22.85,22.85,22.83,22.83,59000.0
2007-04-17 13:50:00,22.83,22.85,22.82,22.82,31500.0,22.83,22.85,22.82,22.82,31500.0
2007-04-17 13:55:00,22.83,22.83,22.82,22.82,10700.0,22.83,22.83,22.82,22.82,10700.0
2007-04-17 14:00:00,22.82,22.83,22.81,22.82,39800.0,22.82,22.83,22.81,22.82,39800.0
2007-04-17 14:05:00,22.82,22.82,22.81,22.81,13800.0,22.82,22.82,22.81,22.81,13800.0
2007-04-17 14:10:00,22.81,22.83,22.81,22.82,15300.0,22.81,22.83,22.81,22.82,15300.0
2007-04-17 14:15:00,22.83,22.83,22.82,22.83,7700.0,22.83,22.83,22.82,22.83,7700.0
2007-04-17 14:20:00,22.83,22.85,22.82,22.85,38100.0,22.83,22.85,22.82,22.85,38100.0
2007-04-17 14:25:00,22.85,22.85,22.84,22.84,33100.0,22.85,22.85,22.84,22.84,33100.0
2007-04-17 14:30:00,22.85,22.85,22.84,22.84,18100.0,22.85,22.85,22.84,22.84,18100.0
2007-04-17 14:35:00,22.84,22.85,22.82,22.83,40500.0,22.84,22.85,22.82,22.83,40500.0
2007-04-17 14:40:00,22.83,22.85,22.82,22.84,57200.0,22.83,22.85,22.82,22.84,57200.0
2007-04-17 14:45:00,22.84,22.85,22.84,22.84,29900.0,22.84,22.85,22.84,22.84,29900.0
2007-04-17 14:50:00,22.85,22.85,22.83,22.83,21100.0,22.85,22.85,22.83,22.83,21100.0
2007-04-17 14:55:00,22.83,22.84,22.83,22.84,57700.0,22.83,22.84,22.83,22.84,57700.0
2007-04-17 15:00:00,22.84,22.84,22.82,22.83,26500.0,22.84,22.84,22.82,22.83,26500.0
2007-04-17 15:05:00,22.83,22.84,22.82,22.84,60400.0,22.83,22.84,22.82,22.84,60400.0
2007-04-17 15:10:00,22.84,22.84,22.82,22.82,32600.0,22.84,22.84,22.82,22.82,32600.0
2007-04-17 15:15:00,22.83,22.83,22.8,22.81,29200.0,22.83,22.83,22.8,22.81,29200.0
2007-04-17 15:20:00,22.81,22.83,22.79,22.81,92400.0,22.81,22.83,22.79,22.81,92400.0
2007-04-17 15:25:00,22.81,22.81,22.78,22.79,61400.0,22.81,22.81,22.78,22.79,61400.0
2007-04-17 15:30:00,22.79,22.85,22.78,22.84,139000.0,22.79,22.85,22.78,22.84,139000.0
2007-04-17 15:35:00,22.83,22.84,22.81,22.82,371900.0,22.83,22.84,22.81,22.82,371900.0
2007-04-17 15:40:00,22.82,22.82,22.81,22.81,39100.0,22.82,22.82,22.81,22.81,39100.0
2007-04-17 15:45:00,22.81,22.85,22.81,22.83,160300.0,22.81,22.85,22.81,22.83,160300.0
2007-04-17 15:50:00,22.83,22.83,22.79,22.82,98400.0,22.83,22.83,22.79,22.82,98400.0
2007-04-17 15:55:00,22.82,22.84,22.8,22.81,97800.0,22.82,22.84,22.8,22.81,97800.0
2007-04-18 09:30:00,22.8,22.8,22.5,22.56,61100.0,22.8,22.8,22.5,22.56,61100.0
2007-04-18 09:35:00,22.56,22.68,22.56,22.65,21800.0,22.56,22.68,22.56,22.65,21800.0
2007-04-18 09:40:00,22.65,22.7,22.65,22.69,13500.0,22.65,22.7,22.65,22.69,13500.0
2007-04-18 09:45:00,22.7,22.73,22.61,22.66,51400.0,22.7,22.73,22.61,22.66,51400.0
2007-04-18 09:50:00,22.65,22.76,22.63,22.7,48900.0,22.65,22.76,22.63,22.7,48900.0
2007-04-18 09:55:00,22.7,22.72,22.65,22.7,43800.0,22.7,22.72,22.65,22.7,43800.0
2007-04-18 10:00:00,22.7,22.73,22.63,22.64,45700.0,22.7,22.73,22.63,22.64,45700.0
2007-04-18 10:05:00,22.62,22.63,22.51,22.61,66700.0,22.62,22.63,22.51,22.61,66700.0
2007-04-18 10:10:00,22.62,22.68,22.55,22.68,35200.0,22.62,22.68,22.55,22.68,35200.0
2007-04-18 10:15:00,22.67,22.67,22.58,22.59,51800.0,22.67,22.67,22.58,22.59,51800.0
2007-04-18 10:20:00,22.6,22.68,22.6,22.65,54800.0,22.6,22.68,22.6,22.65,54800.0
2007-04-18 10:25:00,22.65,22.67,22.63,22.64,14700.0,22.65,22.67,22.63,22.64,14700.0
2007-04-18 10:30:00,22.64,22.65,22.61,22.61,53000.0,22.64,22.65,22.61,22.61,53000.0
2007-04-18 10:35:00,22.61,22.67,22.61,22.65,47400.0,22.61,22.67,22.61,22.65,47400.0
2007-04-18 10:40:00,22.65,22.65,22.63,22.63,46900.0,22.65,22.65,22.63,22.63,46900.0
2007-04-18 10:45:00,22.62,22.67,22.61,22.64,33400.0,22.62,22.67,22.61,22.64,33400.0
2007-04-18 10:50:00,22.63,22.63,22.56,22.6,66000.0,22.63,22.63,22.56,22.6,66000.0
2007-04-18 10:55:00,22.6,22.63,22.59,22.62,38700.0,22.6,22.63,22.59,22.62,38700.0
2007-04-18 11:00:00,22.62,22.69,22.61,22.69,26400.0,22.62,22.69,22.61,22.69,26400.0
2007-04-18 11:05:00,22.68,22.76,22.68,22.76,15200.0,22.68,22.76,22.68,22.76,15200.0
2007-04-18 11:10:00,22.76,22.77,22.74,22.76,18100.0,22.76,22.77,22.74,22.76,18100.0
2007-04-18 11:15:00,22.76,22.76,22.7,22.71,20000.0,22.76,22.76,22.7,22.71,20000.0
2007-04-18 11:20:00,22.71,22.72,22.69,22.69,17900.0,22.71,22.72,22.69,22.69,17900.0
2007-04-18 11:25:00,22.7,22.71,22.69,22.7,17000.0,22.7,22.71,22.69,22.7,17000.0
2007-04-18 11:30:00,22.71,22.75,22.7,22.74,28700.0,22.71,22.75,22.7,22.74,28700.0
2007-04-18 11:35:00,22.75,22.76,22.74,22.75,11500.0,22.75,22.76,22.74,22.75,11500.0
2007-04-18 11:40:00,22.76,22.78,22.75,22.77,8900.0,22.76,22.78,22.75,22.77,8900.0
2007-04-18 11:45:00,22.77,22.8,22.77,22.8,10800.0,22.77,22.8,22.77,22.8,10800.0
2007-04-18 11:50:00,22.79,22.8,22.78,22.79,16300.0,22.79,22.8,22.78,22.79,16300.0
2007-04-18 11:55:00,22.79,22.8,22.78,22.78,19300.0,22.79,22.8,22.78,22.78,19300.0
2007-04-18 12:00:00,22.79,22.79,22.78,22.79,3400.0,22.79,22.79,22.78,22.79,3400.0
2007-04-18 12:05:00,22.79,22.8,22.78,22.79,18100.0,22.79,22.8,22.78,22.79,18100.0
2007-04-18 12:10:00,22.8,22.8,22.79,22.8,16500.0,22.8,22.8,22.79,22.8,16500.0
2007-04-18 12:15:00,22.8,22.8,22.77,22.77,20800.0,22.8,22.8,22.77,22.77,20800.0
2007-04-18 12:20:00,22.77,22.78,22.76,22.76,19600.0,22.77,22.78,22.76,22.76,19600.0
2007-04-18 12:25:00,22.75,22.75,22.74,22.75,14800.0,22.75,22.75,22.74,22.75,14800.0
2007-04-18 12:30:00,22.75,22.75,22.74,22.75,13800.0,22.75,22.75,22.74,22.75,13800.0
2007-04-18 12:35:00,22.75,22.76,22.75,22.75,12500.0,22.75,22.76,22.75,22.75,12500.0
2007-04-18 12:40:00,22.75,22.76,22.75,22.76,4000.0,22.75,22.76,22.75,22.76,4000.0
2007-04-18 12:45:00,22.76,22.77,22.75,22.77,11900.0,22.76,22.77,22.75,22.77,11900.0
2007-04-18 12:50:00,22.77,22.8,22.77,22.8,8600.0,22.77,22.8,22.77,22.8,8600.0
2007-04-18 12:55:00,22.8,22.8,22.79,22.8,9200.0,22.8,22.8,22.79,22.8,9200.0
2007-04-18 13:00:00,22.8,22.8,22.76,22.76,16900.0,22.8,22.8,22.76,22.76,16900.0
2007-04-18 13:05:00,22.77,22.78,22.76,22.77,43900.0,22.77,22.78,22.76,22.77,43900.0
2007-04-18 13:10:00,22.78,22.79,22.75,22.75,35000.0,22.78,22.79,22.75,22.75,35000.0
2007-04-18 13:15:00,22.75,22.76,22.74,22.76,4200.0,22.75,22.76,22.74,22.76,4200.0
2007-04-18 13:20:00,22.76,22.76,22.72,22.73,16500.0,22.76,22.76,22.72,22.73,16500.0
2007-04-18 13:25:00,22.73,22.73,22.72,22.73,3200.0,22.73,22.73,22.72,22.73,3200.0
2007-04-18 13:30:00,22.73,22.74,22.72,22.74,18800.0,22.73,22.74,22.72,22.74,18800.0
2007-04-18 13:35:00,22.74,22.75,22.74,22.75,4100.0,22.74,22.75,22.74,22.75,4100.0
2007-04-18 13:40:00,22.75,22.77,22.74,22.77,14600.0,22.75,22.77,22.74,22.77,14600.0
2007-04-18 13:45:00,22.77,22.77,22.75,22.75,18200.0,22.77,22.77,22.75,22.75,18200.0
2007-04-18 13:50:00,22.76,22.76,22.75,22.76,18600.0,22.76,22.76,22.75,22.76,18600.0
2007-04-18 13:55:00,22.76,22.76,22.75,22.76,14400.0,22.76,22.76,22.75,22.76,14400.0
2007-04-18 14:00:00,22.76,22.76,22.75,22.76,4600.0,22.76,22.76,22.75,22.76,4600.0
2007-04-18 14:05:00,22.76,22.76,22.75,22.75,23900.0,22.76,22.76,22.75,22.75,23900.0
2007-04-18 14:10:00,22.75,22.76,22.75,22.76,7400.0,22.75,22.76,22.75,22.76,7400.0
2007-04-18 14:15:00,22.76,22.76,22.73,22.75,34300.0,22.76,22.76,22.73,22.75,34300.0
2007-04-18 14:20:00,22.75,22.76,22.74,22.75,22000.0,22.75,22.76,22.74,22.75,22000.0
2007-04-18 14:25:00,22.76,22.78,22.75,22.77,24900.0,22.76,22.78,22.75,22.77,24900.0
2007-04-18 14:30:00,22.78,22.79,22.77,22.79,7200.0,22.78,22.79,22.77,22.79,7200.0
2007-04-18 14:35:00,22.79,22.79,22.78,22.79,24000.0,22.79,22.79,22.78,22.79,24000.0
2007-04-18 14:40:00,22.79,22.8,22.79,22.8,6000.0,22.79,22.8,22.79,22.8,6000.0
2007-04-18 14:45:00,22.8,22.8,22.79,22.79,17000.0,22.8,22.8,22.79,22.79,17000.0
2007-04-18 14:50:00,22.79,22.79,22.76,22.77,19400.0,22.79,22.79,22.76,22.77,19400.0
2007-04-18 14:55:00,22.77,22.77,22.75,22.76,23200.0,22.77,22.77,22.75,22.76,23200.0
2007-04-18 15:00:00,22.76,22.77,22.74,22.76,37700.0,22.76,22.77,22.74,22.76,37700.0
2007-04-18 15:05:00,22.76,22.8,22.76,22.8,23800.0,22.76,22.8,22.76,22.8,23800.0
2007-04-18 15:10:00,22.8,22.8,22.79,22.8,16700.0,22.8,22.8,22.79,22.8,16700.0
2007-04-18 15:15:00,22.8,22.8,22.79,22.8,10200.0,22.8,22.8,22.79,22.8,10200.0
2007-04-18 15:20:00,22.79,22.81,22.79,22.8,21600.0,22.79,22.81,22.79,22.8,21600.0
2007-04-18 15:25:00,22.8,22.81,22.79,22.8,95600.0,22.8,22.81,22.79,22.8,95600.0
2007-04-18 15:30:00,22.8,22.81,22.78,22.79,42900.0,22.8,22.81,22.78,22.79,42900.0
2007-04-18 15:35:00,22.79,22.81,22.78,22.8,26900.0,22.79,22.81,22.78,22.8,26900.0
2007-04-18 15:40:00,22.79,22.83,22.79,22.8,47700.0,22.79,22.83,22.79,22.8,47700.0
2007-04-18 15:45:00,22.79,22.8,22.77,22.78,43100.0,22.79,22.8,22.77,22.78,43100.0
2007-04-18 15:50:00,22.78,22.79,22.76,22.78,126100.0,22.78,22.79,22.76,22.78,126100.0
2007-04-18 15:55:00,22.78,22.79,22.72,22.72,98800.0,22.78,22.79,22.72,22.72,98800.0
2007-04-19 09:30:00,22.51,22.52,22.41,22.46,159700.0,22.51,22.52,22.41,22.46,159700.0
2007-04-19 09:35:00,22.44,22.51,22.43,22.49,24700.0,22.44,22.51,22.43,22.49,24700.0
2007-04-19 09:40:00,22.5,22.54,22.49,22.49,24700.0,22.5,22.54,22.49,22.49,24700.0
2007-04-19 09:45:00,22.5,22.51,22.49,22.5,29600.0,22.5,22.51,22.49,22.5,29600.0
2007-04-19 09:50:00,22.51,22.52,22.47,22.5,40700.0,22.51,22.52,22.47,22.5,40700.0
2007-04-19 09:55:00,22.5,22.54,22.48,22.53,39100.0,22.5,22.54,22.48,22.53,39100.0
2007-04-19 10:00:00,22.51,22.59,22.48,22.59,40800.0,22.51,22.59,22.48,22.59,40800.0
2007-04-19 10:05:00,22.59,22.59,22.54,22.56,28200.0,22.59,22.59,22.54,22.56,28200.0
2007-04-19 10:10:00,22.56,22.58,22.53,22.54,21500.0,22.56,22.58,22.53,22.54,21500.0
2007-04-19 10:15:00,22.55,22.62,22.55,22.62,29000.0,22.55,22.62,22.55,22.62,29000.0
2007-04-19 10:20:00,22.62,22.63,22.61,22.61,19600.0,22.62,22.63,22.61,22.61,19600.0
2007-04-19 10:25:00,22.62,22.66,22.61,22.61,22000.0,22.62,22.66,22.61,22.61,22000.0
2007-04-19 10:30:00,22.61,22.61,22.56,22.56,20500.0,22.61,22.61,22.56,22.56,20500.0
2007-04-19 10:35:00,22.56,22.61,22.54,22.61,43400.0,22.56,22.61,22.54,22.61,43400.0
2007-04-19 10:40:00,22.62,22.63,22.58,22.61,26200.0,22.62,22.63,22.58,22.61,26200.0
2007-04-19 10:45:00,22.61,22.63,22.57,22.57,11400.0,22.61,22.63,22.57,22.57,11400.0
2007-04-19 10:50:00,22.57,22.59,22.55,22.58,23500.0,22.57,22.59,22.55,22.58,23500.0
2007-04-19 10:55:00,22.58,22.61,22.57,22.6,6200.0,22.58,22.61,22.57,22.6,6200.0
2007-04-19 11:00:00,22.61,22.63,22.55,22.56,28300.0,22.61,22.63,22.55,22.56,28300.0
2007-04-19 11:05:00,22.56,22.61,22.56,22.6,8200.0,22.56,22.61,22.56,22.6,8200.0
2007-04-19 11:10:00,22.61,22.66,22.6,22.66,13300.0,22.61,22.66,22.6,22.66,13300.0
2007-04-19 11:15:00,22.66,22.69,22.61,22.66,30300.0,22.66,22.69,22.61,22.66,30300.0
2007-04-19 11:20:00,22.66,22.66,22.65,22.65,3900.0,22.66,22.66,22.65,22.65,3900.0
2007-04-19 11:25:00,22.66,22.66,22.62,22.65,19300.0,22.66,22.66,22.62,22.65,19300.0
2007-04-19 11:30:00,22.65,22.67,22.62,22.62,8400.0,22.65,22.67,22.62,22.62,8400.0
2007-04-19 11:35:00,22.62,22.66,22.61,22.64,20200.0,22.62,22.66,22.61,22.64,20200.0
2007-04-19 11:40:00,22.64,22.68,22.64,22.66,6200.0,22.64,22.68,22.64,22.66,6200.0
2007-04-19 11:45:00,22.66,22.69,22.66,22.68,10500.0,22.66,22.69,22.66,22.68,10500.0
2007-04-19 11:50:00,22.69,22.7,22.67,22.7,24300.0,22.69,22.7,22.67,22.7,24300.0
2007-04-19 11:55:00,22.7,22.7,22.67,22.67,7200.0,22.7,22.7,22.67,22.67,7200.0
2007-04-19 12:00:00,22.67,22.69,22.65,22.69,17400.0,22.67,22.69,22.65,22.69,17400.0
2007-04-19 12:05:00,22.68,22.68,22.66,22.66,4600.0,22.68,22.68,22.66,22.66,4600.0
2007-04-19 12:10:00,22.67,22.69,22.67,22.69,11300.0,22.67,22.69,22.67,22.69,11300.0
2007-04-19 12:15:00,22.69,22.7,22.67,22.68,21200.0,22.69,22.7,22.67,22.68,21200.0
2007-04-19 12:20:00,22.68,22.69,22.67,22.67,9700.0,22.68,22.69,22.67,22.67,9700.0
2007-04-19 12:25:00,22.68,22.68,22.66,22.66,11200.0,22.68,22.68,22.66,22.66,11200.0
2007-04-19 12:30:00,22.66,22.66,22.63,22.64,11500.0,22.66,22.66,22.63,22.64,11500.0
2007-04-19 12:35:00,22.64,22.65,22.64,22.65,4700.0,22.64,22.65,22.64,22.65,4700.0
2007-04-19 12:40:00,22.65,22.68,22.65,22.68,6700.0,22.65,22.68,22.65,22.68,6700.0
2007-04-19 12:45:00,22.68,22.7,22.67,22.7,8900.0,22.68,22.7,22.67,22.7,8900.0
2007-04-19 12:50:00,22.7,22.7,22.69,22.69,18800.0,22.7,22.7,22.69,22.69,18800.0
2007-04-19 12:55:00,22.69,22.72,22.69,22.71,26000.0,22.69,22.72,22.69,22.71,26000.0
2007-04-19 13:00:00,22.71,22.71,22.69,22.71,14800.0,22.71,22.71,22.69,22.71,14800.0
2007-04-19 13:05:00,22.7,22.71,22.7,22.7,1400.0,22.7,22.71,22.7,22.7,1400.0
2007-04-19 13:10:00,22.7,22.72,22.7,22.71,6700.0,22.7,22.72,22.7,22.71,6700.0
2007-04-19 13:15:00,22.71,22.71,22.69,22.69,4100.0,22.71,22.71,22.69,22.69,4100.0
2007-04-19 13:20:00,22.69,22.7,22.66,22.66,29300.0,22.69,22.7,22.66,22.66,29300.0
2007-04-19 13:25:00,22.66,22.67,22.64,22.64,10300.0,22.66,22.67,22.64,22.64,10300.0
2007-04-19 13:30:00,22.64,22.65,22.63,22.64,20600.0,22.64,22.65,22.63,22.64,20600.0
2007-04-19 13:35:00,22.64,22.65,22.63,22.63,14400.0,22.64,22.65,22.63,22.63,14400.0
2007-04-19 13:40:00,22.64,22.64,22.61,22.61,14300.0,22.64,22.64,22.61,22.61,14300.0
2007-04-19 13:45:00,22.61,22.63,22.6,22.63,26500.0,22.61,22.63,22.6,22.63,26500.0
2007-04-19 13:50:00,22.62,22.63,22.62,22.62,2400.0,22.62,22.63,22.62,22.62,2400.0
2007-04-19 13:55:00,22.63,22.64,22.62,22.63,21400.0,22.63,22.64,22.62,22.63,21400.0
2007-04-19 14:00:00,22.62,22.62,22.58,22.59,69500.0,22.62,22.62,22.58,22.59,69500.0
2007-04-19 14:05:00,22.59,22.62,22.58,22.62,17700.0,22.59,22.62,22.58,22.62,17700.0
2007-04-19 14:10:00,22.61,22.63,22.6,22.6,18800.0,22.61,22.63,22.6,22.6,18800.0
2007-04-19 14:15:00,22.6,22.61,22.6,22.6,13000.0,22.6,22.61,22.6,22.6,13000.0
2007-04-19 14:20:00,22.61,22.61,22.56,22.57,29800.0,22.61,22.61,22.56,22.57,29800.0
2007-04-19 14:25:00,22.57,22.6,22.56,22.6,10700.0,22.57,22.6,22.56,22.6,10700.0
2007-04-19 14:30:00,22.6,22.6,22.57,22.57,14400.0,22.6,22.6,22.57,22.57,14400.0
2007-04-19 14:35:00,22.57,22.58,22.57,22.58,8700.0,22.57,22.58,22.57,22.58,8700.0
2007-04-19 14:40:00,22.57,22.61,22.57,22.61,11700.0,22.57,22.61,22.57,22.61,11700.0
2007-04-19 14:45:00,22.6,22.61,22.6,22.61,7300.0,22.6,22.61,22.6,22.61,7300.0
2007-04-19 14:50:00,22.6,22.62,22.6,22.62,8900.0,22.6,22.62,22.6,22.62,8900.0
2007-04-19 14:55:00,22.61,22.62,22.57,22.57,17500.0,22.61,22.62,22.57,22.57,17500.0
2007-04-19 15:00:00,22.57,22.6,22.56,22.6,18900.0,22.57,22.6,22.56,22.6,18900.0
2007-04-19 15:05:00,22.59,22.61,22.59,22.6,7000.0,22.59,22.61,22.59,22.6,7000.0
2007-04-19 15:10:00,22.61,22.61,22.6,22.6,8200.0,22.61,22.61,22.6,22.6,8200.0
2007-04-19 15:15:00,22.61,22.61,22.6,22.61,12600.0,22.61,22.61,22.6,22.61,12600.0
2007-04-19 15:20:00,22.62,22.62,22.61,22.62,13100.0,22.62,22.62,22.61,22.62,13100.0
2007-04-19 15:25:00,22.61,22.62,22.61,22.61,14600.0,22.61,22.62,22.61,22.61,14600.0
2007-04-19 15:30:00,22.61,22.61,22.6,22.6,9800.0,22.61,22.61,22.6,22.6,9800.0
2007-04-19 15:35:00,22.6,22.61,22.57,22.6,36200.0,22.6,22.61,22.57,22.6,36200.0
2007-04-19 15:40:00,22.59,22.6,22.59,22.59,11100.0,22.59,22.6,22.59,22.59,11100.0
2007-04-19 15:45:00,22.59,22.59,22.55,22.55,38400.0,22.59,22.59,22.55,22.55,38400.0
2007-04-19 15:50:00,22.56,22.59,22.55,22.59,60000.0,22.56,22.59,22.55,22.59,60000.0
2007-04-19 15:55:00,22.58,22.6,22.55,22.59,82200.0,22.58,22.6,22.55,22.59,82200.0
2007-04-20 09:30:00,22.72,22.88,22.72,22.83,347300.0,22.72,22.88,22.72,22.83,347300.0
2007-04-20 09:35:00,22.84,22.93,22.83,22.91,41300.0,22.84,22.93,22.83,22.91,41300.0
2007-04-20 09:40:00,22.89,22.94,22.87,22.94,12600.0,22.89,22.94,22.87,22.94,12600.0
2007-04-20 09:45:00,22.94,22.94,22.9,22.92,50900.0,22.94,22.94,22.9,22.92,50900.0
2007-04-20 09:50:00,22.93,22.94,22.87,22.87,26900.0,22.93,22.94,22.87,22.87,26900.0
2007-04-20 09:55:00,22.87,22.88,22.84,22.87,43500.0,22.87,22.88,22.84,22.87,43500.0
2007-04-20 10:00:00,22.86,22.87,22.83,22.85,106900.0,22.86,22.87,22.83,22.85,106900.0
2007-04-20 10:05:00,22.85,22.85,22.81,22.82,30000.0,22.85,22.85,22.81,22.82,30000.0
2007-04-20 10:10:00,22.82,22.83,22.8,22.82,294500.0,22.82,22.83,22.8,22.82,294500.0
2007-04-20 10:15:00,22.81,22.82,22.8,22.82,44300.0,22.81,22.82,22.8,22.82,44300.0
2007-04-20 10:20:00,22.82,22.83,22.8,22.83,57200.0,22.82,22.83,22.8,22.83,57200.0
2007-04-20 10:25:00,22.83,22.88,22.82,22.88,83700.0,22.83,22.88,22.82,22.88,83700.0
2007-04-20 10:30:00,22.87,22.88,22.86,22.87,24700.0,22.87,22.88,22.86,22.87,24700.0
2007-04-20 10:35:00,22.87,22.88,22.86,22.88,17100.0,22.87,22.88,22.86,22.88,17100.0
2007-04-20 10:40:00,22.88,22.88,22.87,22.88,13100.0,22.88,22.88,22.87,22.88,13100.0
2007-04-20 10:45:00,22.87,22.88,22.87,22.88,19600.0,22.87,22.88,22.87,22.88,19600.0
2007-04-20 10:50:00,22.88,22.88,22.85,22.85,43600.0,22.88,22.88,22.85,22.85,43600.0
2007-04-20 10:55:00,22.85,22.85,22.82,22.84,38900.0,22.85,22.85,22.82,22.84,38900.0
2007-04-20 11:00:00,22.83,22.84,22.83,22.83,21700.0,22.83,22.84,22.83,22.83,21700.0
2007-04-20 11:05:00,22.83,22.87,22.83,22.86,14400.0,22.83,22.87,22.83,22.86,14400.0
2007-04-20 11:10:00,22.86,22.87,22.86,22.86,28900.0,22.86,22.87,22.86,22.86,28900.0
2007-04-20 11:15:00,22.86,22.86,22.85,22.85,36400.0,22.86,22.86,22.85,22.85,36400.0
2007-04-20 11:20:00,22.85,22.85,22.83,22.84,178700.0,22.85,22.85,22.83,22.84,178700.0
2007-04-20 11:25:00,22.85,22.86,22.84,22.85,47600.0,22.85,22.86,22.84,22.85,47600.0
2007-04-20 11:30:00,22.85,22.88,22.85,22.88,43200.0,22.85,22.88,22.85,22.88,43200.0
2007-04-20 11:35:00,22.87,22.89,22.86,22.87,37900.0,22.87,22.89,22.86,22.87,37900.0
2007-04-20 11:40:00,22.87,22.87,22.86,22.87,6100.0,22.87,22.87,22.86,22.87,6100.0
2007-04-20 11:45:00,22.87,22.87,22.84,22.85,41000.0,22.87,22.87,22.84,22.85,41000.0
2007-04-20 11:50:00,22.86,22.87,22.85,22.86,59700.0,22.86,22.87,22.85,22.86,59700.0
2007-04-20 11:55:00,22.86,22.87,22.85,22.86,63700.0,22.86,22.87,22.85,22.86,63700.0
2007-04-20 12:00:00,22.86,22.87,22.85,22.86,36700.0,22.86,22.87,22.85,22.86,36700.0
2007-04-20 12:05:00,22.87,22.87,22.86,22.86,33200.0,22.87,22.87,22.86,22.86,33200.0
2007-04-20 12:10:00,22.86,22.88,22.86,22.87,13900.0,22.86,22.88,22.86,22.87,13900.0
2007-04-20 12:15:00,22.87,22.87,22.86,22.86,42400.0,22.87,22.87,22.86,22.86,42400.0
2007-04-20 12:20:00,22.87,22.89,22.86,22.89,76600.0,22.87,22.89,22.86,22.89,76600.0
2007-04-20 12:25:00,22.89,22.89,22.87,22.87,38000.0,22.89,22.89,22.87,22.87,38000.0
2007-04-20 12:30:00,22.87,22.88,22.87,22.87,15700.0,22.87,22.88,22.87,22.87,15700.0
2007-04-20 12:35:00,22.87,22.88,22.86,22.86,24200.0,22.87,22.88,22.86,22.86,24200.0
2007-04-20 12:40:00,22.86,22.88,22.86,22.88,36100.0,22.86,22.88,22.86,22.88,36100.0
2007-04-20 12:45:00,22.89,22.89,22.87,22.87,53400.0,22.89,22.89,22.87,22.87,53400.0
2007-04-20 12:50:00,22.86,22.88,22.85,22.85,98700.0,22.86,22.88,22.85,22.85,98700.0
2007-04-20 12:55:00,22.85,22.86,22.84,22.86,27500.0,22.85,22.86,22.84,22.86,27500.0
2007-04-20 13:00:00,22.86,22.88,22.86,22.87,24700.0,22.86,22.88,22.86,22.87,24700.0
2007-04-20 13:05:00,22.87,22.87,22.84,22.84,22800.0,22.87,22.87,22.84,22.84,22800.0
2007-04-20 13:10:00,22.84,22.85,22.84,22.85,35400.0,22.84,22.85,22.84,22.85,35400.0
2007-04-20 13:15:00,22.85,22.85,22.84,22.85,31800.0,22.85,22.85,22.84,22.85,31800.0
2007-04-20 13:20:00,22.85,22.85,22.84,22.85,33800.0,22.85,22.85,22.84,22.85,33800.0
2007-04-20 13:25:00,22.85,22.85,22.85,22.85,31100.0,22.85,22.85,22.85,22.85,31100.0
2007-04-20 13:30:00,22.85,22.85,22.84,22.85,134600.0,22.85,22.85,22.84,22.85,134600.0
2007-04-20 13:35:00,22.85,22.85,22.84,22.85,37400.0,22.85,22.85,22.84,22.85,37400.0
2007-04-20 13:40:00,22.85,22.86,22.84,22.84,88000.0,22.85,22.86,22.84,22.84,88000.0
2007-04-20 13:45:00,22.85,22.85,22.84,22.84,18400.0,22.85,22.85,22.84,22.84,18400.0
2007-04-20 13:50:00,22.84,22.85,22.84,22.85,26800.0,22.84,22.85,22.84,22.85,26800.0
2007-04-20 13:55:00,22.85,22.88,22.85,22.88,14600.0,22.85,22.88,22.85,22.88,14600.0
2007-04-20 14:00:00,22.88,22.88,22.86,22.86,56300.0,22.88,22.88,22.86,22.86,56300.0
2007-04-20 14:05:00,22.87,22.87,22.8,22.82,132100.0,22.87,22.87,22.8,22.82,132100.0
2007-04-20 14:10:00,22.82,22.86,22.81,22.86,25200.0,22.82,22.86,22.81,22.86,25200.0
2007-04-20 14:15:00,22.86,22.87,22.84,22.85,53100.0,22.86,22.87,22.84,22.85,53100.0
2007-04-20 14:20:00,22.85,22.85,22.84,22.84,44900.0,22.85,22.85,22.84,22.84,44900.0
2007-04-20 14:25:00,22.84,22.87,22.84,22.87,20700.0,22.84,22.87,22.84,22.87,20700.0
2007-04-20 14:30:00,22.87,22.89,22.86,22.89,48600.0,22.87,22.89,22.86,22.89,48600.0
2007-04-20 14:35:00,22.89,22.9,22.88,22.88,35800.0,22.89,22.9,22.88,22.88,35800.0
2007-04-20 14:40:00,22.88,22.9,22.88,22.88,40000.0,22.88,22.9,22.88,22.88,40000.0
2007-04-20 14:45:00,22.88,22.89,22.88,22.89,16400.0,22.88,22.89,22.88,22.89,16400.0
2007-04-20 14:50:00,22.89,22.91,22.88,22.91,31900.0,22.89,22.91,22.88,22.91,31900.0
2007-04-20 14:55:00,22.91,22.92,22.87,22.87,92700.0,22.91,22.92,22.87,22.87,92700.0
2007-04-20 15:00:00,22.87,22.88,22.86,22.87,30200.0,22.87,22.88,22.86,22.87,30200.0
2007-04-20 15:05:00,22.86,22.88,22.86,22.88,136900.0,22.86,22.88,22.86,22.88,136900.0
2007-04-20 15:10:00,22.88,22.92,22.87,22.91,30600.0,22.88,22.92,22.87,22.91,30600.0
2007-04-20 15:15:00,22.92,22.92,22.91,22.91,45200.0,22.92,22.92,22.91,22.91,45200.0
2007-04-20 15:20:00,22.91,22.92,22.91,22.91,31900.0,22.91,22.92,22.91,22.91,31900.0
2007-04-20 15:25:00,22.92,22.92,22.88,22.88,63300.0,22.92,22.92,22.88,22.88,63300.0
2007-04-20 15:30:00,22.88,22.88,22.85,22.88,78000.0,22.88,22.88,22.85,22.88,78000.0
2007-04-20 15:35:00,22.87,22.89,22.87,22.87,46200.0,22.87,22.89,22.87,22.87,46200.0
2007-04-20 15:40:00,22.87,22.91,22.86,22.89,49900.0,22.87,22.91,22.86,22.89,49900.0
2007-04-20 15:45:00,22.89,22.9,22.85,22.85,63500.0,22.89,22.9,22.85,22.85,63500.0
2007-04-20 15:50:00,22.86,22.87,22.83,22.86,145100.0,22.86,22.87,22.83,22.86,145100.0
2007-04-20 15:55:00,22.86,22.92,22.85,22.88,230700.0,22.86,22.92,22.85,22.88,230700.0
2007-04-23 09:30:00,22.73,22.81,22.62,22.78,81500.0,22.73,22.81,22.62,22.78,81500.0
2007-04-23 09:35:00,22.8,22.8,22.75,22.77,20100.0,22.8,22.8,22.75,22.77,20100.0
2007-04-23 09:40:00,22.78,22.86,22.78,22.84,27000.0,22.78,22.86,22.78,22.84,27000.0
2007-04-23 09:45:00,22.84,22.84,22.81,22.81,11200.0,22.84,22.84,22.81,22.81,11200.0
2007-04-23 09:50:00,22.82,22.85,22.82,22.85,13900.0,22.82,22.85,22.82,22.85,13900.0
2007-04-23 09:55:00,22.84,22.85,22.84,22.85,8400.0,22.84,22.85,22.84,22.85,8400.0
2007-04-23 10:00:00,22.85,22.85,22.81,22.83,22900.0,22.85,22.85,22.81,22.83,22900.0
2007-04-23 10:05:00,22.82,22.85,22.82,22.84,10400.0,22.82,22.85,22.82,22.84,10400.0
2007-04-23 10:10:00,22.85,22.89,22.85,22.89,28100.0,22.85,22.89,22.85,22.89,28100.0
2007-04-23 10:15:00,22.89,22.91,22.89,22.9,27500.0,22.89,22.91,22.89,22.9,27500.0
2007-04-23 10:20:00,22.91,22.91,22.9,22.9,14200.0,22.91,22.91,22.9,22.9,14200.0
2007-04-23 10:25:00,22.9,22.91,22.88,22.89,19300.0,22.9,22.91,22.88,22.89,19300.0
2007-04-23 10:30:00,22.89,22.91,22.89,22.9,17800.0,22.89,22.91,22.89,22.9,17800.0
2007-04-23 10:35:00,22.9,22.91,22.9,22.9,9100.0,22.9,22.91,22.9,22.9,9100.0
2007-04-23 10:40:00,22.9,22.91,22.9,22.9,10500.0,22.9,22.91,22.9,22.9,10500.0
2007-04-23 10:45:00,22.9,22.91,22.89,22.89,21900.0,22.9,22.91,22.89,22.89,21900.0
2007-04-23 10:50:00,22.9,22.9,22.88,22.88,12500.0,22.9,22.9,22.88,22.88,12500.0
2007-04-23 10:55:00,22.89,22.89,22.88,22.89,10100.0,22.89,22.89,22.88,22.89,10100.0
2007-04-23 11:00:00,22.89,22.89,22.87,22.88,37900.0,22.89,22.89,22.87,22.88,37900.0
2007-04-23 11:05:00,22.88,22.9,22.87,22.87,72300.0,22.88,22.9,22.87,22.87,72300.0
2007-04-23 11:10:00,22.87,22.9,22.87,22.9,17500.0,22.87,22.9,22.87,22.9,17500.0
2007-04-23 11:15:00,22.89,22.9,22.89,22.9,18400.0,22.89,22.9,22.89,22.9,18400.0
2007-04-23 11:20:00,22.89,22.9,22.87,22.87,35300.0,22.89,22.9,22.87,22.87,35300.0
2007-04-23 11:25:00,22.88,22.9,22.87,22.9,32700.0,22.88,22.9,22.87,22.9,32700.0
2007-04-23 11:30:00,22.89,22.9,22.89,22.9,8600.0,22.89,22.9,22.89,22.9,8600.0
2007-04-23 11:35:00,22.9,22.9,22.89,22.9,18800.0,22.9,22.9,22.89,22.9,18800.0
2007-04-23 11:40:00,22.9,22.9,22.89,22.9,13500.0,22.9,22.9,22.89,22.9,13500.0
2007-04-23 11:45:00,22.91,22.92,22.9,22.92,22800.0,22.91,22.92,22.9,22.92,22800.0
2007-04-23 11:50:00,22.91,22.92,22.91,22.91,13600.0,22.91,22.92,22.91,22.91,13600.0
2007-04-23 11:55:00,22.92,22.94,22.91,22.94,34200.0,22.92,22.94,22.91,22.94,34200.0
2007-04-23 12:00:00,22.93,22.94,22.93,22.93,8300.0,22.93,22.94,22.93,22.93,8300.0
2007-04-23 12:05:00,22.94,22.94,22.93,22.93,8500.0,22.94,22.94,22.93,22.93,8500.0
2007-04-23 12:10:00,22.94,22.94,22.92,22.92,16200.0,22.94,22.94,22.92,22.92,16200.0
2007-04-23 12:15:00,22.93,22.93,22.9,22.9,15300.0,22.93,22.93,22.9,22.9,15300.0
2007-04-23 12:20:00,22.9,22.91,22.9,22.9,3800.0,22.9,22.91,22.9,22.9,3800.0
2007-04-23 12:25:00,22.9,22.91,22.9,22.9,4800.0,22.9,22.91,22.9,22.9,4800.0
2007-04-23 12:30:00,22.9,22.91,22.9,22.9,16200.0,22.9,22.91,22.9,22.9,16200.0
2007-04-23 12:35:00,22.91,22.91,22.9,22.91,30300.0,22.91,22.91,22.9,22.91,30300.0
2007-04-23 12:40:00,22.9,22.91,22.9,22.91,14900.0,22.9,22.91,22.9,22.91,14900.0
2007-04-23 12:45:00,22.91,22.94,22.9,22.94,22600.0,22.91,22.94,22.9,22.94,22600.0
2007-04-23 12:50:00,22.93,22.94,22.9,22.91,46300.0,22.93,22.94,22.9,22.91,46300.0
2007-04-23 12:55:00,22.9,22.91,22.9,22.9,11000.0,22.9,22.91,22.9,22.9,11000.0
2007-04-23 13:00:00,22.91,22.91,22.9,22.91,8500.0,22.91,22.91,22.9,22.91,8500.0
2007-04-23 13:05:00,22.9,22.91,22.9,22.9,7000.0,22.9,22.91,22.9,22.9,7000.0
2007-04-23 13:10:00,22.9,22.91,22.9,22.9,13600.0,22.9,22.91,22.9,22.9,13600.0
2007-04-23 13:15:00,22.91,22.92,22.9,22.92,19600.0,22.91,22.92,22.9,22.92,19600.0
2007-04-23 13:20:00,22.91,22.93,22.91,22.93,12300.0,22.91,22.93,22.91,22.93,12300.0
2007-04-23 13:25:00,22.93,22.93,22.92,22.92,3000.0,22.93,22.93,22.92,22.92,3000.0
2007-04-23 13:30:00,22.93,22.93,22.92,22.93,8300.0,22.93,22.93,22.92,22.93,8300.0
2007-04-23 13:35:00,22.93,22.93,22.92,22.93,2500.0,22.93,22.93,22.92,22.93,2500.0
2007-04-23 13:40:00,22.93,22.93,22.92,22.92,17000.0,22.93,22.93,22.92,22.92,17000.0
2007-04-23 13:45:00,22.92,22.93,22.91,22.92,35000.0,22.92,22.93,22.91,22.92,35000.0
2007-04-23 13:50:00,22.91,22.92,22.9,22.9,50700.0,22.91,22.92,22.9,22.9,50700.0
2007-04-23 13:55:00,22.9,22.92,22.9,22.92,16000.0,22.9,22.92,22.9,22.92,16000.0
2007-04-23 14:00:00,22.91,22.91,22.9,22.91,25500.0,22.91,22.91,22.9,22.91,25500.0
2007-04-23 14:05:00,22.9,22.92,22.9,22.91,11700.0,22.9,22.92,22.9,22.91,11700.0
2007-04-23 14:10:00,22.92,22.93,22.91,22.93,16300.0,22.92,22.93,22.91,22.93,16300.0
2007-04-23 14:15:00,22.93,22.94,22.92,22.94,18900.0,22.93,22.94,22.92,22.94,18900.0
2007-04-23 14:20:00,22.94,22.94,22.93,22.94,3000.0,22.94,22.94,22.93,22.94,3000.0
2007-04-23 14:25:00,22.93,22.94,22.92,22.92,21300.0,22.93,22.94,22.92,22.92,21300.0
2007-04-23 14:30:00,22.93,22.95,22.93,22.95,55000.0,22.93,22.95,22.93,22.95,55000.0
2007-04-23 14:35:00,22.95,22.95,22.94,22.94,31200.0,22.95,22.95,22.94,22.94,31200.0
2007-04-23 14:40:00,22.94,22.94,22.93,22.93,17800.0,22.94,22.94,22.93,22.93,17800.0
2007-04-23 14:45:00,22.93,22.95,22.93,22.95,12000.0,22.93,22.95,22.93,22.95,12000.0
2007-04-23 14:50:00,22.95,22.95,22.94,22.95,7800.0,22.95,22.95,22.94,22.95,7800.0
2007-04-23 14:55:00,22.96,22.98,22.95,22.97,33900.0,22.96,22.98,22.95,22.97,33900.0
2007-04-23 15:00:00,22.98,22.98,22.97,22.97,15500.0,22.98,22.98,22.97,22.97,15500.0
2007-04-23 15:05:00,22.98,22.98,22.97,22.97,15300.0,22.98,22.98,22.97,22.97,15300.0
2007-04-23 15:10:00,22.98,22.98,22.96,22.96,29400.0,22.98,22.98,22.96,22.96,29400.0
2007-04-23 15:15:00,22.96,22.97,22.94,22.94,29000.0,22.96,22.97,22.94,22.94,29000.0
2007-04-23 15:20:00,22.95,22.95,22.94,22.95,13600.0,22.95,22.95,22.94,22.95,13600.0
2007-04-23 15:25:00,22.94,22.98,22.94,22.98,48700.0,22.94,22.98,22.94,22.98,48700.0
2007-04-23 15:30:00,22.97,22.97,22.96,22.96,21200.0,22.97,22.97,22.96,22.96,21200.0
2007-04-23 15:35:00,22.96,22.97,22.96,22.97,23800.0,22.96,22.97,22.96,22.97,23800.0
2007-04-23 15:40:00,22.96,22.98,22.96,22.97,58800.0,22.96,22.98,22.96,22.97,58800.0
2007-04-23 15:45:00,22.97,22.98,22.97,22.98,56800.0,22.97,22.98,22.97,22.98,56800.0
2007-04-23 15:50:00,22.97,22.98,22.96,22.96,83800.0,22.97,22.98,22.96,22.96,83800.0
2007-04-23 15:55:00,22.97,22.98,22.96,22.98,108600.0,22.97,22.98,22.96,22.98,108600.0
2007-04-24 09:30:00,22.95,23.05,22.89,22.99,68400.0,22.95,23.05,22.89,22.99,68400.0
2007-04-24 09:35:00,22.98,22.98,22.94,22.94,4900.0,22.98,22.98,22.94,22.94,4900.0
2007-04-24 09:40:00,22.94,22.94,22.9,22.9,16700.0,22.94,22.94,22.9,22.9,16700.0
2007-04-24 09:45:00,22.88,22.89,22.86,22.88,62800.0,22.88,22.89,22.86,22.88,62800.0
2007-04-24 09:50:00,22.87,22.88,22.85,22.85,15700.0,22.87,22.88,22.85,22.85,15700.0
2007-04-24 09:55:00,22.85,22.86,22.84,22.86,24400.0,22.85,22.86,22.84,22.86,24400.0
2007-04-24 10:00:00,22.85,22.85,22.77,22.82,49500.0,22.85,22.85,22.77,22.82,49500.0
2007-04-24 10:05:00,22.82,22.82,22.78,22.78,16300.0,22.82,22.82,22.78,22.78,16300.0
2007-04-24 10:10:00,22.78,22.81,22.77,22.79,194600.0,22.78,22.81,22.77,22.79,194600.0
2007-04-24 10:15:00,22.79,22.8,22.78,22.79,145900.0,22.79,22.8,22.78,22.79,145900.0
2007-04-24 10:20:00,22.79,22.79,22.7,22.7,50700.0,22.79,22.79,22.7,22.7,50700.0
2007-04-24 10:25:00,22.71,22.74,22.7,22.73,18200.0,22.71,22.74,22.7,22.73,18200.0
2007-04-24 10:30:00,22.74,22.76,22.71,22.76,59700.0,22.74,22.76,22.71,22.76,59700.0
2007-04-24 10:35:00,22.76,22.81,22.7,22.81,36500.0,22.76,22.81,22.7,22.81,36500.0
2007-04-24 10:40:00,22.81,22.81,22.77,22.79,11000.0,22.81,22.81,22.77,22.79,11000.0
2007-04-24 10:45:00,22.8,22.81,22.79,22.8,17000.0,22.8,22.81,22.79,22.8,17000.0
2007-04-24 10:50:00,22.8,22.8,22.77,22.8,15200.0,22.8,22.8,22.77,22.8,15200.0
2007-04-24 10:55:00,22.8,22.8,22.78,22.78,15600.0,22.8,22.8,22.78,22.78,15600.0
2007-04-24 11:00:00,22.79,22.84,22.78,22.83,12500.0,22.79,22.84,22.78,22.83,12500.0
2007-04-24 11:05:00,22.84,22.86,22.83,22.84,12900.0,22.84,22.86,22.83,22.84,12900.0
2007-04-24 11:10:00,22.85,22.87,22.84,22.86,20400.0,22.85,22.87,22.84,22.86,20400.0
2007-04-24 11:15:00,22.87,22.87,22.85,22.85,15000.0,22.87,22.87,22.85,22.85,15000.0
2007-04-24 11:20:00,22.86,22.86,22.77,22.77,25300.0,22.86,22.86,22.77,22.77,25300.0
2007-04-24 11:25:00,22.78,22.8,22.78,22.79,15600.0,22.78,22.8,22.78,22.79,15600.0
2007-04-24 11:30:00,22.8,22.8,22.79,22.8,11100.0,22.8,22.8,22.79,22.8,11100.0
2007-04-24 11:35:00,22.8,22.8,22.78,22.78,11000.0,22.8,22.8,22.78,22.78,11000.0
2007-04-24 11:40:00,22.79,22.82,22.78,22.81,16200.0,22.79,22.82,22.78,22.81,16200.0
2007-04-24 11:45:00,22.8,22.81,22.8,22.8,2200.0,22.8,22.81,22.8,22.8,2200.0
2007-04-24 11:50:00,22.8,22.81,22.8,22.8,9700.0,22.8,22.81,22.8,22.8,9700.0
2007-04-24 11:55:00,22.8,22.81,22.8,22.8,3800.0,22.8,22.81,22.8,22.8,3800.0
2007-04-24 12:00:00,22.8,22.81,22.8,22.8,9700.0,22.8,22.81,22.8,22.8,9700.0
2007-04-24 12:05:00,22.8,22.82,22.8,22.81,10200.0,22.8,22.82,22.8,22.81,10200.0
2007-04-24 12:10:00,22.82,22.85,22.81,22.85,9800.0,22.82,22.85,22.81,22.85,9800.0
2007-04-24 12:15:00,22.85,22.86,22.84,22.86,11000.0,22.85,22.86,22.84,22.86,11000.0
2007-04-24 12:20:00,22.85,22.87,22.85,22.86,8800.0,22.85,22.87,22.85,22.86,8800.0
2007-04-24 12:25:00,22.87,22.89,22.87,22.89,32100.0,22.87,22.89,22.87,22.89,32100.0
2007-04-24 12:30:00,22.88,22.89,22.85,22.89,52900.0,22.88,22.89,22.85,22.89,52900.0
2007-04-24 12:35:00,22.89,22.89,22.88,22.89,2000.0,22.89,22.89,22.88,22.89,2000.0
2007-04-24 12:40:00,22.88,22.92,22.88,22.92,29000.0,22.88,22.92,22.88,22.92,29000.0
2007-04-24 12:45:00,22.92,22.92,22.88,22.92,36000.0,22.92,22.92,22.88,22.92,36000.0
2007-04-24 12:50:00,22.92,22.92,22.89,22.9,26400.0,22.92,22.92,22.89,22.9,26400.0
2007-04-24 12:55:00,22.9,22.9,22.88,22.9,24600.0,22.9,22.9,22.88,22.9,24600.0
2007-04-24 13:00:00,22.9,22.9,22.88,22.89,33400.0,22.9,22.9,22.88,22.89,33400.0
2007-04-24 13:05:00,22.88,22.89,22.85,22.86,53300.0,22.88,22.89,22.85,22.86,53300.0
2007-04-24 13:10:00,22.86,22.87,22.82,22.83,12800.0,22.86,22.87,22.82,22.83,12800.0
2007-04-24 13:15:00,22.83,22.83,22.8,22.82,15400.0,22.83,22.83,22.8,22.82,15400.0
2007-04-24 13:20:00,22.82,22.83,22.82,22.82,10500.0,22.82,22.83,22.82,22.82,10500.0
2007-04-24 13:25:00,22.82,22.83,22.82,22.83,5800.0,22.82,22.83,22.82,22.83,5800.0
2007-04-24 13:30:00,22.83,22.83,22.81,22.81,25900.0,22.83,22.83,22.81,22.81,25900.0
2007-04-24 13:35:00,22.81,22.83,22.81,22.81,11200.0,22.81,22.83,22.81,22.81,11200.0
2007-04-24 13:40:00,22.82,22.82,22.79,22.79,27700.0,22.82,22.82,22.79,22.79,27700.0
2007-04-24 13:45:00,22.79,22.8,22.79,22.8,13100.0,22.79,22.8,22.79,22.8,13100.0
2007-04-24 13:50:00,22.8,22.8,22.79,22.79,15500.0,22.8,22.8,22.79,22.79,15500.0
2007-04-24 13:55:00,22.8,22.8,22.77,22.78,33200.0,22.8,22.8,22.77,22.78,33200.0
2007-04-24 14:00:00,22.78,22.79,22.78,22.79,50300.0,22.78,22.79,22.78,22.79,50300.0
2007-04-24 14:05:00,22.79,22.79,22.78,22.79,19000.0,22.79,22.79,22.78,22.79,19000.0
2007-04-24 14:10:00,22.79,22.82,22.79,22.81,27300.0,22.79,22.82,22.79,22.81,27300.0
2007-04-24 14:15:00,22.82,22.82,22.81,22.81,21400.0,22.82,22.82,22.81,22.81,21400.0
2007-04-24 14:20:00,22.82,22.82,22.77,22.77,19400.0,22.82,22.82,22.77,22.77,19400.0
2007-04-24 14:25:00,22.78,22.79,22.77,22.78,25600.0,22.78,22.79,22.77,22.78,25600.0
2007-04-24 14:30:00,22.79,22.79,22.77,22.78,30200.0,22.79,22.79,22.77,22.78,30200.0
2007-04-24 14:35:00,22.78,22.78,22.77,22.77,24100.0,22.78,22.78,22.77,22.77,24100.0
2007-04-24 14:40:00,22.78,22.78,22.73,22.75,46800.0,22.78,22.78,22.73,22.75,46800.0
2007-04-24 14:45:00,22.75,22.76,22.74,22.75,23800.0,22.75,22.76,22.74,22.75,23800.0
2007-04-24 14:50:00,22.76,22.76,22.73,22.74,228900.0,22.76,22.76,22.73,22.74,228900.0
2007-04-24 14:55:00,22.74,22.75,22.74,22.75,13700.0,22.74,22.75,22.74,22.75,13700.0
2007-04-24 15:00:00,22.74,22.75,22.74,22.75,21200.0,22.74,22.75,22.74,22.75,21200.0
2007-04-24 15:05:00,22.75,22.75,22.73,22.73,32700.0,22.75,22.75,22.73,22.73,32700.0
2007-04-24 15:10:00,22.73,22.74,22.72,22.73,47600.0,22.73,22.74,22.72,22.73,47600.0
2007-04-24 15:15:00,22.73,22.73,22.71,22.72,54400.0,22.73,22.73,22.71,22.72,54400.0
2007-04-24 15:20:00,22.71,22.73,22.71,22.73,45500.0,22.71,22.73,22.71,22.73,45500.0
2007-04-24 15:25:00,22.73,22.73,22.72,22.73,29000.0,22.73,22.73,22.72,22.73,29000.0
2007-04-24 15:30:00,22.73,22.75,22.73,22.75,25500.0,22.73,22.75,22.73,22.75,25500.0
2007-04-24 15:35:00,22.75,22.78,22.74,22.78,69700.0,22.75,22.78,22.74,22.78,69700.0
2007-04-24 15:40:00,22.78,22.78,22.76,22.77,236100.0,22.78,22.78,22.76,22.77,236100.0
2007-04-24 15:45:00,22.77,22.78,22.76,22.77,73700.0,22.77,22.78,22.76,22.77,73700.0
2007-04-24 15:50:00,22.76,22.78,22.76,22.78,46400.0,22.76,22.78,22.76,22.78,46400.0
2007-04-24 15:55:00,22.77,22.79,22.77,22.79,54900.0,22.77,22.79,22.77,22.79,54900.0
2007-04-25 09:30:00,22.69,22.69,22.51,22.54,121100.0,22.69,22.69,22.51,22.54,121100.0
2007-04-25 09:35:00,22.53,22.61,22.47,22.53,74900.0,22.53,22.61,22.47,22.53,74900.0
2007-04-25 09:40:00,22.53,22.63,22.52,22.54,44900.0,22.53,22.63,22.52,22.54,44900.0
2007-04-25 09:45:00,22.53,22.54,22.5,22.53,63400.0,22.53,22.54,22.5,22.53,63400.0
2007-04-25 09:50:00,22.54,22.6,22.4,22.59,85800.0,22.54,22.6,22.4,22.59,85800.0
2007-04-25 09:55:00,22.6,22.66,22.6,22.61,29200.0,22.6,22.66,22.6,22.61,29200.0
2007-04-25 10:00:00,22.6,22.68,22.57,22.65,60000.0,22.6,22.68,22.57,22.65,60000.0
2007-04-25 10:05:00,22.64,22.65,22.6,22.65,24000.0,22.64,22.65,22.6,22.65,24000.0
2007-04-25 10:10:00,22.65,22.65,22.53,22.53,43500.0,22.65,22.65,22.53,22.53,43500.0
2007-04-25 10:15:00,22.54,22.6,22.54,22.59,194100.0,22.54,22.6,22.54,22.59,194100.0
2007-04-25 10:20:00,22.59,22.6,22.59,22.6,18700.0,22.59,22.6,22.59,22.6,18700.0
2007-04-25 10:25:00,22.6,22.64,22.54,22.58,58400.0,22.6,22.64,22.54,22.58,58400.0
2007-04-25 10:30:00,22.6,22.6,22.59,22.6,23300.0,22.6,22.6,22.59,22.6,23300.0
2007-04-25 10:35:00,22.6,22.66,22.58,22.66,39000.0,22.6,22.66,22.58,22.66,39000.0
2007-04-25 10:40:00,22.66,22.66,22.6,22.66,23600.0,22.66,22.66,22.6,22.66,23600.0
2007-04-25 10:45:00,22.66,22.7,22.6,22.63,29800.0,22.66,22.7,22.6,22.63,29800.0
2007-04-25 10:50:00,22.63,22.64,22.59,22.64,16000.0,22.63,22.64,22.59,22.64,16000.0
2007-04-25 10:55:00,22.64,22.64,22.59,22.59,9800.0,22.64,22.64,22.59,22.59,9800.0
2007-04-25 11:00:00,22.59,22.63,22.59,22.63,13400.0,22.59,22.63,22.59,22.63,13400.0
2007-04-25 11:05:00,22.63,22.64,22.59,22.59,27900.0,22.63,22.64,22.59,22.59,27900.0
2007-04-25 11:10:00,22.6,22.62,22.58,22.62,19300.0,22.6,22.62,22.58,22.62,19300.0
2007-04-25 11:15:00,22.62,22.63,22.6,22.63,17000.0,22.62,22.63,22.6,22.63,17000.0
2007-04-25 11:20:00,22.63,22.64,22.59,22.61,42300.0,22.63,22.64,22.59,22.61,42300.0
2007-04-25 11:25:00,22.61,22.65,22.61,22.65,14500.0,22.61,22.65,22.61,22.65,14500.0
2007-04-25 11:30:00,22.65,22.66,22.65,22.65,22900.0,22.65,22.66,22.65,22.65,22900.0
2007-04-25 11:35:00,22.66,22.69,22.65,22.67,48600.0,22.66,22.69,22.65,22.67,48600.0
2007-04-25 11:40:00,22.68,22.7,22.68,22.69,20300.0,22.68,22.7,22.68,22.69,20300.0
2007-04-25 11:45:00,22.68,22.74,22.68,22.71,30800.0,22.68,22.74,22.68,22.71,30800.0
2007-04-25 11:50:00,22.71,22.78,22.7,22.77,16400.0,22.71,22.78,22.7,22.77,16400.0
2007-04-25 11:55:00,22.76,22.84,22.74,22.81,29900.0,22.76,22.84,22.74,22.81,29900.0
2007-04-25 12:00:00,22.8,22.82,22.78,22.8,20800.0,22.8,22.82,22.78,22.8,20800.0
2007-04-25 12:05:00,22.79,22.82,22.78,22.8,13100.0,22.79,22.82,22.78,22.8,13100.0
2007-04-25 12:10:00,22.8,22.8,22.79,22.79,8400.0,22.8,22.8,22.79,22.79,8400.0
2007-04-25 12:15:00,22.79,22.83,22.79,22.79,18200.0,22.79,22.83,22.79,22.79,18200.0
2007-04-25 12:20:00,22.8,22.82,22.78,22.78,12000.0,22.8,22.82,22.78,22.78,12000.0
2007-04-25 12:25:00,22.78,22.79,22.78,22.79,4300.0,22.78,22.79,22.78,22.79,4300.0
2007-04-25 12:30:00,22.79,22.8,22.78,22.79,22200.0,22.79,22.8,22.78,22.79,22200.0
2007-04-25 12:35:00,22.79,22.79,22.77,22.77,9300.0,22.79,22.79,22.77,22.77,9300.0
2007-04-25 12:40:00,22.78,22.78,22.77,22.78,13100.0,22.78,22.78,22.77,22.78,13100.0
2007-04-25 12:45:00,22.77,22.77,22.72,22.72,27400.0,22.77,22.77,22.72,22.72,27400.0
2007-04-25 12:50:00,22.73,22.74,22.73,22.73,10200.0,22.73,22.74,22.73,22.73,10200.0
2007-04-25 12:55:00,22.74,22.76,22.73,22.76,11800.0,22.74,22.76,22.73,22.76,11800.0
2007-04-25 13:00:00,22.75,22.76,22.73,22.74,17200.0,22.75,22.76,22.73,22.74,17200.0
2007-04-25 13:05:00,22.74,22.75,22.71,22.73,57800.0,22.74,22.75,22.71,22.73,57800.0
2007-04-25 13:10:00,22.74,22.79,22.73,22.77,23900.0,22.74,22.79,22.73,22.77,23900.0
2007-04-25 13:15:00,22.78,22.8,22.77,22.8,15000.0,22.78,22.8,22.77,22.8,15000.0
2007-04-25 13:20:00,22.79,22.81,22.78,22.8,7900.0,22.79,22.81,22.78,22.8,7900.0
2007-04-25 13:25:00,22.81,22.83,22.78,22.81,19100.0,22.81,22.83,22.78,22.81,19100.0
2007-04-25 13:30:00,22.8,22.85,22.8,22.83,12200.0,22.8,22.85,22.8,22.83,12200.0
2007-04-25 13:35:00,22.83,22.85,22.83,22.83,12700.0,22.83,22.85,22.83,22.83,12700.0
2007-04-25 13:40:00,22.83,22.86,22.83,22.85,16400.0,22.83,22.86,22.83,22.85,16400.0
2007-04-25 13:45:00,22.86,22.86,22.84,22.85,18800.0,22.86,22.86,22.84,22.85,18800.0
2007-04-25 13:50:00,22.86,22.86,22.85,22.85,6800.0,22.86,22.86,22.85,22.85,6800.0
2007-04-25 13:55:00,22.86,22.93,22.85,22.92,76600.0,22.86,22.93,22.85,22.92,76600.0
2007-04-25 14:00:00,22.91,22.93,22.88,22.91,31100.0,22.91,22.93,22.88,22.91,31100.0
2007-04-25 14:05:00,22.9,22.95,22.9,22.92,37800.0,22.9,22.95,22.9,22.92,37800.0
2007-04-25 14:10:00,22.92,22.94,22.92,22.94,13600.0,22.92,22.94,22.92,22.94,13600.0
2007-04-25 14:15:00,22.93,22.96,22.93,22.95,40100.0,22.93,22.96,22.93,22.95,40100.0
2007-04-25 14:20:00,22.95,22.96,22.95,22.95,22300.0,22.95,22.96,22.95,22.95,22300.0
2007-04-25 14:25:00,22.95,22.98,22.95,22.96,43300.0,22.95,22.98,22.95,22.96,43300.0
2007-04-25 14:30:00,22.97,22.97,22.95,22.96,9000.0,22.97,22.97,22.95,22.96,9000.0
2007-04-25 14:35:00,22.96,22.97,22.96,22.96,32300.0,22.96,22.97,22.96,22.96,32300.0
2007-04-25 14:40:00,22.96,22.98,22.96,22.98,37600.0,22.96,22.98,22.96,22.98,37600.0
2007-04-25 14:45:00,22.98,23.0,22.97,22.99,64800.0,22.98,23.0,22.97,22.99,64800.0
2007-04-25 14:50:00,22.99,23.0,22.99,23.0,56400.0,22.99,23.0,22.99,23.0,56400.0
2007-04-25 14:55:00,23.0,23.03,22.99,23.03,106500.0,23.0,23.03,22.99,23.03,106500.0
2007-04-25 15:00:00,23.03,23.05,23.0,23.04,74900.0,23.03,23.05,23.0,23.04,74900.0
2007-04-25 15:05:00,23.04,23.06,23.03,23.05,100200.0,23.04,23.06,23.03,23.05,100200.0
2007-04-25 15:10:00,23.05,23.06,23.04,23.05,54400.0,23.05,23.06,23.04,23.05,54400.0
2007-04-25 15:15:00,23.06,23.06,23.04,23.04,97800.0,23.06,23.06,23.04,23.04,97800.0
2007-04-25 15:20:00,23.05,23.08,23.04,23.07,53300.0,23.05,23.08,23.04,23.07,53300.0
2007-04-25 15:25:00,23.07,23.08,23.04,23.06,34700.0,23.07,23.08,23.04,23.06,34700.0
2007-04-25 15:30:00,23.06,23.06,23.0,23.01,37600.0,23.06,23.06,23.0,23.01,37600.0
2007-04-25 15:35:00,23.0,23.0,22.97,22.97,24600.0,23.0,23.0,22.97,22.97,24600.0
2007-04-25 15:40:00,22.97,22.98,22.95,22.96,53800.0,22.97,22.98,22.95,22.96,53800.0
2007-04-25 15:45:00,22.95,22.99,22.95,22.98,40700.0,22.95,22.99,22.95,22.98,40700.0
2007-04-25 15:50:00,22.98,22.99,22.94,22.95,105500.0,22.98,22.99,22.94,22.95,105500.0
2007-04-25 15:55:00,22.94,22.96,22.94,22.95,66400.0,22.94,22.96,22.94,22.95,66400.0
2007-04-26 09:30:00,22.31,22.51,21.95,22.35,187700.0,22.31,22.51,21.95,22.35,187700.0
2007-04-26 09:35:00,22.36,22.51,22.35,22.48,79600.0,22.36,22.51,22.35,22.48,79600.0
2007-04-26 09:40:00,22.48,22.51,22.46,22.5,32700.0,22.48,22.51,22.46,22.5,32700.0
2007-04-26 09:45:00,22.5,22.51,22.45,22.49,58700.0,22.5,22.51,22.45,22.49,58700.0
2007-04-26 09:50:00,22.48,22.5,22.45,22.5,57100.0,22.48,22.5,22.45,22.5,57100.0
2007-04-26 09:55:00,22.5,22.5,22.48,22.49,51200.0,22.5,22.5,22.48,22.49,51200.0
2007-04-26 10:00:00,22.5,22.5,22.49,22.49,47900.0,22.5,22.5,22.49,22.49,47900.0
2007-04-26 10:05:00,22.5,22.53,22.49,22.51,69500.0,22.5,22.53,22.49,22.51,69500.0
2007-04-26 10:10:00,22.51,22.54,22.49,22.54,49000.0,22.51,22.54,22.49,22.54,49000.0
2007-04-26 10:15:00,22.54,22.54,22.45,22.48,182300.0,22.54,22.54,22.45,22.48,182300.0
2007-04-26 10:20:00,22.49,22.64,22.48,22.6,76100.0,22.49,22.64,22.48,22.6,76100.0
2007-04-26 10:25:00,22.59,22.6,22.54,22.55,230200.0,22.59,22.6,22.54,22.55,230200.0
2007-04-26 10:30:00,22.54,22.56,22.37,22.4,138600.0,22.54,22.56,22.37,22.4,138600.0
2007-04-26 10:35:00,22.4,22.44,22.37,22.38,73300.0,22.4,22.44,22.37,22.38,73300.0
2007-04-26 10:40:00,22.38,22.43,22.29,22.43,89900.0,22.38,22.43,22.29,22.43,89900.0
2007-04-26 10:45:00,22.43,22.44,22.4,22.44,51500.0,22.43,22.44,22.4,22.44,51500.0
2007-04-26 10:50:00,22.44,22.46,22.42,22.44,51200.0,22.44,22.46,22.42,22.44,51200.0
2007-04-26 10:55:00,22.45,22.45,22.35,22.38,45100.0,22.45,22.45,22.35,22.38,45100.0
2007-04-26 11:00:00,22.38,22.43,22.32,22.42,44900.0,22.38,22.43,22.32,22.42,44900.0
2007-04-26 11:05:00,22.42,22.43,22.34,22.38,40700.0,22.42,22.43,22.34,22.38,40700.0
2007-04-26 11:10:00,22.39,22.45,22.38,22.43,27100.0,22.39,22.45,22.38,22.43,27100.0
2007-04-26 11:15:00,22.43,22.45,22.4,22.43,47300.0,22.43,22.45,22.4,22.43,47300.0
2007-04-26 11:20:00,22.43,22.46,22.43,22.45,27000.0,22.43,22.46,22.43,22.45,27000.0
2007-04-26 11:25:00,22.45,22.46,22.43,22.44,24600.0,22.45,22.46,22.43,22.44,24600.0
2007-04-26 11:30:00,22.44,22.45,22.44,22.45,20300.0,22.44,22.45,22.44,22.45,20300.0
2007-04-26 11:35:00,22.44,22.45,22.4,22.42,64600.0,22.44,22.45,22.4,22.42,64600.0
2007-04-26 11:40:00,22.42,22.44,22.38,22.4,88500.0,22.42,22.44,22.38,22.4,88500.0
2007-04-26 11:45:00,22.4,22.4,22.39,22.4,15700.0,22.4,22.4,22.39,22.4,15700.0
2007-04-26 11:50:00,22.39,22.42,22.39,22.42,19300.0,22.39,22.42,22.39,22.42,19300.0
2007-04-26 11:55:00,22.42,22.44,22.39,22.44,42600.0,22.42,22.44,22.39,22.44,42600.0
2007-04-26 12:00:00,22.44,22.45,22.43,22.45,71000.0,22.44,22.45,22.43,22.45,71000.0
2007-04-26 12:05:00,22.44,22.5,22.44,22.5,36700.0,22.44,22.5,22.44,22.5,36700.0
2007-04-26 12:10:00,22.5,22.54,22.49,22.52,75000.0,22.5,22.54,22.49,22.52,75000.0
2007-04-26 12:15:00,22.52,22.54,22.52,22.53,29300.0,22.52,22.54,22.52,22.53,29300.0
2007-04-26 12:20:00,22.53,22.54,22.47,22.5,89000.0,22.53,22.54,22.47,22.5,89000.0
2007-04-26 12:25:00,22.5,22.5,22.48,22.48,33500.0,22.5,22.5,22.48,22.48,33500.0
2007-04-26 12:30:00,22.47,22.49,22.43,22.49,27900.0,22.47,22.49,22.43,22.49,27900.0
2007-04-26 12:35:00,22.49,22.52,22.49,22.52,18800.0,22.49,22.52,22.49,22.52,18800.0
2007-04-26 12:40:00,22.52,22.53,22.49,22.5,44700.0,22.52,22.53,22.49,22.5,44700.0
2007-04-26 12:45:00,22.49,22.54,22.49,22.54,16900.0,22.49,22.54,22.49,22.54,16900.0
2007-04-26 12:50:00,22.54,22.54,22.52,22.52,21900.0,22.54,22.54,22.52,22.52,21900.0
2007-04-26 12:55:00,22.51,22.54,22.51,22.53,22400.0,22.51,22.54,22.51,22.53,22400.0
2007-04-26 13:00:00,22.54,22.54,22.49,22.52,38900.0,22.54,22.54,22.49,22.52,38900.0
2007-04-26 13:05:00,22.53,22.56,22.52,22.55,23300.0,22.53,22.56,22.52,22.55,23300.0
2007-04-26 13:10:00,22.54,22.55,22.54,22.54,11600.0,22.54,22.55,22.54,22.54,11600.0
2007-04-26 13:15:00,22.55,22.56,22.52,22.54,32900.0,22.55,22.56,22.52,22.54,32900.0
2007-04-26 13:20:00,22.54,22.55,22.54,22.54,29300.0,22.54,22.55,22.54,22.54,29300.0
2007-04-26 13:25:00,22.54,22.58,22.54,22.58,25200.0,22.54,22.58,22.54,22.58,25200.0
2007-04-26 13:30:00,22.59,22.6,22.56,22.56,55900.0,22.59,22.6,22.56,22.56,55900.0
2007-04-26 13:35:00,22.56,22.58,22.56,22.57,30200.0,22.56,22.58,22.56,22.57,30200.0
2007-04-26 13:40:00,22.57,22.58,22.55,22.56,31600.0,22.57,22.58,22.55,22.56,31600.0
2007-04-26 13:45:00,22.55,22.57,22.55,22.57,31900.0,22.55,22.57,22.55,22.57,31900.0
2007-04-26 13:50:00,22.57,22.57,22.56,22.57,10600.0,22.57,22.57,22.56,22.57,10600.0
2007-04-26 13:55:00,22.57,22.57,22.56,22.56,14100.0,22.57,22.57,22.56,22.56,14100.0
2007-04-26 14:00:00,22.57,22.57,22.56,22.57,28000.0,22.57,22.57,22.56,22.57,28000.0
2007-04-26 14:05:00,22.57,22.57,22.56,22.56,25700.0,22.57,22.57,22.56,22.56,25700.0
2007-04-26 14:10:00,22.57,22.57,22.56,22.57,14900.0,22.57,22.57,22.56,22.57,14900.0
2007-04-26 14:15:00,22.57,22.58,22.56,22.57,63400.0,22.57,22.58,22.56,22.57,63400.0
2007-04-26 14:20:00,22.57,22.57,22.56,22.57,19300.0,22.57,22.57,22.56,22.57,19300.0
2007-04-26 14:25:00,22.57,22.58,22.56,22.57,62600.0,22.57,22.58,22.56,22.57,62600.0
2007-04-26 14:30:00,22.57,22.58,22.56,22.58,46000.0,22.57,22.58,22.56,22.58,46000.0
2007-04-26 14:35:00,22.58,22.6,22.58,22.59,37800.0,22.58,22.6,22.58,22.59,37800.0
2007-04-26 14:40:00,22.6,22.68,22.59,22.66,99900.0,22.6,22.68,22.59,22.66,99900.0
2007-04-26 14:45:00,22.65,22.72,22.65,22.71,48000.0,22.65,22.72,22.65,22.71,48000.0
2007-04-26 14:50:00,22.71,22.73,22.71,22.73,36300.0,22.71,22.73,22.71,22.73,36300.0
2007-04-26 14:55:00,22.73,22.73,22.72,22.73,32400.0,22.73,22.73,22.72,22.73,32400.0
2007-04-26 15:00:00,22.73,22.73,22.71,22.71,44700.0,22.73,22.73,22.71,22.71,44700.0
2007-04-26 15:05:00,22.71,22.72,22.71,22.72,31000.0,22.71,22.72,22.71,22.72,31000.0
2007-04-26 15:10:00,22.71,22.75,22.71,22.75,38200.0,22.71,22.75,22.71,22.75,38200.0
2007-04-26 15:15:00,22.75,22.75,22.73,22.73,40200.0,22.75,22.75,22.73,22.73,40200.0
2007-04-26 15:20:00,22.74,22.74,22.73,22.73,9900.0,22.74,22.74,22.73,22.73,9900.0
2007-04-26 15:25:00,22.74,22.74,22.73,22.73,23400.0,22.74,22.74,22.73,22.73,23400.0
2007-04-26 15:30:00,22.74,22.74,22.73,22.73,20200.0,22.74,22.74,22.73,22.73,20200.0
2007-04-26 15:35:00,22.74,22.74,22.73,22.73,29400.0,22.74,22.74,22.73,22.73,29400.0
2007-04-26 15:40:00,22.74,22.74,22.73,22.73,45200.0,22.74,22.74,22.73,22.73,45200.0
2007-04-26 15:45:00,22.74,22.74,22.73,22.74,55300.0,22.74,22.74,22.73,22.74,55300.0
2007-04-26 15:50:00,22.73,22.74,22.73,22.74,53800.0,22.73,22.74,22.73,22.74,53800.0
2007-04-26 15:55:00,22.74,22.75,22.73,22.75,124800.0,22.74,22.75,22.73,22.75,124800.0
2007-04-27 09:30:00,22.71,22.85,22.71,22.82,38900.0,22.71,22.85,22.71,22.82,38900.0
2007-04-27 09:35:00,22.82,22.82,22.72,22.76,20500.0,22.82,22.82,22.72,22.76,20500.0
2007-04-27 09:40:00,22.77,22.82,22.75,22.82,18400.0,22.77,22.82,22.75,22.82,18400.0
2007-04-27 09:45:00,22.82,22.87,22.81,22.86,17200.0,22.82,22.87,22.81,22.86,17200.0
2007-04-27 09:50:00,22.85,22.89,22.8,22.81,33500.0,22.85,22.89,22.8,22.81,33500.0
2007-04-27 09:55:00,22.81,22.85,22.8,22.8,40300.0,22.81,22.85,22.8,22.8,40300.0
2007-04-27 10:00:00,22.82,22.87,22.8,22.86,40400.0,22.82,22.87,22.8,22.86,40400.0
2007-04-27 10:05:00,22.87,22.88,22.79,22.79,158800.0,22.87,22.88,22.79,22.79,158800.0
2007-04-27 10:10:00,22.79,22.83,22.77,22.8,35200.0,22.79,22.83,22.77,22.8,35200.0
2007-04-27 10:15:00,22.8,22.83,22.78,22.81,27400.0,22.8,22.83,22.78,22.81,27400.0
2007-04-27 10:20:00,22.81,22.84,22.8,22.83,38300.0,22.81,22.84,22.8,22.83,38300.0
2007-04-27 10:25:00,22.83,22.84,22.82,22.82,29600.0,22.83,22.84,22.82,22.82,29600.0
2007-04-27 10:30:00,22.83,22.85,22.78,22.83,89200.0,22.83,22.85,22.78,22.83,89200.0
2007-04-27 10:35:00,22.82,22.82,22.77,22.77,24900.0,22.82,22.82,22.77,22.77,24900.0
2007-04-27 10:40:00,22.77,22.77,22.72,22.75,15400.0,22.77,22.77,22.72,22.75,15400.0
2007-04-27 10:45:00,22.74,22.75,22.68,22.71,21300.0,22.74,22.75,22.68,22.71,21300.0
2007-04-27 10:50:00,22.72,22.74,22.71,22.74,8900.0,22.72,22.74,22.71,22.74,8900.0
2007-04-27 10:55:00,22.74,22.74,22.72,22.72,9600.0,22.74,22.74,22.72,22.72,9600.0
2007-04-27 11:00:00,22.72,22.73,22.72,22.73,18300.0,22.72,22.73,22.72,22.73,18300.0
2007-04-27 11:05:00,22.74,22.74,22.73,22.74,43400.0,22.74,22.74,22.73,22.74,43400.0
2007-04-27 11:10:00,22.74,22.78,22.74,22.77,17400.0,22.74,22.78,22.74,22.77,17400.0
2007-04-27 11:15:00,22.78,22.79,22.76,22.79,40900.0,22.78,22.79,22.76,22.79,40900.0
2007-04-27 11:20:00,22.79,22.81,22.79,22.8,41100.0,22.79,22.81,22.79,22.8,41100.0
2007-04-27 11:25:00,22.79,22.81,22.78,22.79,15400.0,22.79,22.81,22.78,22.79,15400.0
2007-04-27 11:30:00,22.78,22.78,22.75,22.75,10800.0,22.78,22.78,22.75,22.75,10800.0
2007-04-27 11:35:00,22.76,22.77,22.75,22.77,12500.0,22.76,22.77,22.75,22.77,12500.0
2007-04-27 11:40:00,22.77,22.78,22.77,22.77,9200.0,22.77,22.78,22.77,22.77,9200.0
2007-04-27 11:45:00,22.78,22.78,22.77,22.78,5100.0,22.78,22.78,22.77,22.78,5100.0
2007-04-27 11:50:00,22.78,22.81,22.78,22.79,31500.0,22.78,22.81,22.78,22.79,31500.0
2007-04-27 11:55:00,22.8,22.83,22.79,22.82,50300.0,22.8,22.83,22.79,22.82,50300.0
2007-04-27 12:00:00,22.82,22.83,22.81,22.83,15200.0,22.82,22.83,22.81,22.83,15200.0
2007-04-27 12:05:00,22.83,22.85,22.83,22.85,24200.0,22.83,22.85,22.83,22.85,24200.0
2007-04-27 12:10:00,22.85,22.89,22.85,22.88,42800.0,22.85,22.89,22.85,22.88,42800.0
2007-04-27 12:15:00,22.87,22.88,22.85,22.86,10400.0,22.87,22.88,22.85,22.86,10400.0
2007-04-27 12:20:00,22.85,22.85,22.83,22.85,14100.0,22.85,22.85,22.83,22.85,14100.0
2007-04-27 12:25:00,22.85,22.85,22.83,22.83,12800.0,22.85,22.85,22.83,22.83,12800.0
2007-04-27 12:30:00,22.84,22.84,22.82,22.82,9700.0,22.84,22.84,22.82,22.82,9700.0
2007-04-27 12:35:00,22.83,22.83,22.8,22.8,20200.0,22.83,22.83,22.8,22.8,20200.0
2007-04-27 12:40:00,22.81,22.81,22.79,22.8,34000.0,22.81,22.81,22.79,22.8,34000.0
2007-04-27 12:45:00,22.8,22.8,22.78,22.79,22000.0,22.8,22.8,22.78,22.79,22000.0
2007-04-27 12:50:00,22.79,22.8,22.77,22.78,44100.0,22.79,22.8,22.77,22.78,44100.0
2007-04-27 12:55:00,22.78,22.79,22.78,22.78,8700.0,22.78,22.79,22.78,22.78,8700.0
2007-04-27 13:00:00,22.77,22.78,22.75,22.76,30300.0,22.77,22.78,22.75,22.76,30300.0
2007-04-27 13:05:00,22.76,22.76,22.75,22.75,15700.0,22.76,22.76,22.75,22.75,15700.0
2007-04-27 13:10:00,22.76,22.77,22.76,22.77,21900.0,22.76,22.77,22.76,22.77,21900.0
2007-04-27 13:15:00,22.78,22.78,22.77,22.78,6400.0,22.78,22.78,22.77,22.78,6400.0
2007-04-27 13:20:00,22.78,22.78,22.77,22.78,8700.0,22.78,22.78,22.77,22.78,8700.0
2007-04-27 13:25:00,22.78,22.78,22.77,22.78,9700.0,22.78,22.78,22.77,22.78,9700.0
2007-04-27 13:30:00,22.78,22.8,22.77,22.8,38600.0,22.78,22.8,22.77,22.8,38600.0
2007-04-27 13:35:00,22.8,22.83,22.8,22.8,54100.0,22.8,22.83,22.8,22.8,54100.0
2007-04-27 13:40:00,22.81,22.81,22.79,22.8,39400.0,22.81,22.81,22.79,22.8,39400.0
2007-04-27 13:45:00,22.8,22.8,22.79,22.79,39600.0,22.8,22.8,22.79,22.79,39600.0
2007-04-27 13:50:00,22.79,22.81,22.78,22.81,20000.0,22.79,22.81,22.78,22.81,20000.0
2007-04-27 13:55:00,22.81,22.82,22.8,22.82,15700.0,22.81,22.82,22.8,22.82,15700.0
2007-04-27 14:00:00,22.82,22.82,22.81,22.82,15400.0,22.82,22.82,22.81,22.82,15400.0
2007-04-27 14:05:00,22.82,22.82,22.81,22.82,9300.0,22.82,22.82,22.81,22.82,9300.0
2007-04-27 14:10:00,22.82,22.84,22.81,22.82,66600.0,22.82,22.84,22.81,22.82,66600.0
2007-04-27 14:15:00,22.82,22.83,22.77,22.78,152700.0,22.82,22.83,22.77,22.78,152700.0
2007-04-27 14:20:00,22.78,22.83,22.78,22.81,59000.0,22.78,22.83,22.78,22.81,59000.0
2007-04-27 14:25:00,22.81,22.81,22.79,22.8,16900.0,22.81,22.81,22.79,22.8,16900.0
2007-04-27 14:30:00,22.79,22.83,22.79,22.83,13100.0,22.79,22.83,22.79,22.83,13100.0
2007-04-27 14:35:00,22.82,22.84,22.82,22.84,18000.0,22.82,22.84,22.82,22.84,18000.0
2007-04-27 14:40:00,22.84,22.89,22.84,22.89,16400.0,22.84,22.89,22.84,22.89,16400.0
2007-04-27 14:45:00,22.89,22.89,22.86,22.89,30800.0,22.89,22.89,22.86,22.89,30800.0
2007-04-27 14:50:00,22.89,22.9,22.88,22.9,28500.0,22.89,22.9,22.88,22.9,28500.0
2007-04-27 14:55:00,22.9,22.9,22.89,22.9,9600.0,22.9,22.9,22.89,22.9,9600.0
2007-04-27 15:00:00,22.9,22.92,22.89,22.9,40300.0,22.9,22.92,22.89,22.9,40300.0
2007-04-27 15:05:00,22.91,22.91,22.89,22.89,15300.0,22.91,22.91,22.89,22.89,15300.0
2007-04-27 15:10:00,22.89,22.91,22.89,22.91,23800.0,22.89,22.91,22.89,22.91,23800.0
2007-04-27 15:15:00,22.9,22.91,22.9,22.9,21100.0,22.9,22.91,22.9,22.9,21100.0
2007-04-27 15:20:00,22.91,22.91,22.89,22.9,64300.0,22.91,22.91,22.89,22.9,64300.0
2007-04-27 15:25:00,22.89,22.89,22.87,22.87,16700.0,22.89,22.89,22.87,22.87,16700.0
2007-04-27 15:30:00,22.88,22.88,22.87,22.87,14900.0,22.88,22.88,22.87,22.87,14900.0
2007-04-27 15:35:00,22.88,22.88,22.86,22.88,31900.0,22.88,22.88,22.86,22.88,31900.0
2007-04-27 15:40:00,22.88,22.89,22.85,22.85,70100.0,22.88,22.89,22.85,22.85,70100.0
2007-04-27 15:45:00,22.85,22.86,22.83,22.84,29600.0,22.85,22.86,22.83,22.84,29600.0
2007-04-27 15:50:00,22.83,22.87,22.82,22.87,42800.0,22.83,22.87,22.82,22.87,42800.0
2007-04-27 15:55:00,22.87,22.88,22.85,22.88,91300.0,22.87,22.88,22.85,22.88,91300.0
2007-04-30 09:30:00,22.81,22.87,22.57,22.6,149700.0,22.81,22.87,22.57,22.6,149700.0
2007-04-30 09:35:00,22.6,22.68,22.59,22.66,25400.0,22.6,22.68,22.59,22.66,25400.0
2007-04-30 09:40:00,22.66,22.66,22.5,22.51,27700.0,22.66,22.66,22.5,22.51,27700.0
2007-04-30 09:45:00,22.5,22.55,22.5,22.51,135000.0,22.5,22.55,22.5,22.51,135000.0
2007-04-30 09:50:00,22.52,22.52,22.47,22.49,136200.0,22.52,22.52,22.47,22.49,136200.0
2007-04-30 09:55:00,22.49,22.5,22.47,22.47,62800.0,22.49,22.5,22.47,22.47,62800.0
2007-04-30 10:00:00,22.48,22.48,22.47,22.47,27200.0,22.48,22.48,22.47,22.47,27200.0
2007-04-30 10:05:00,22.47,22.47,22.46,22.47,18700.0,22.47,22.47,22.46,22.47,18700.0
2007-04-30 10:10:00,22.47,22.47,22.45,22.45,23400.0,22.47,22.47,22.45,22.45,23400.0
2007-04-30 10:15:00,22.46,22.46,22.45,22.46,31400.0,22.46,22.46,22.45,22.46,31400.0
2007-04-30 10:20:00,22.46,22.47,22.45,22.47,19000.0,22.46,22.47,22.45,22.47,19000.0
2007-04-30 10:25:00,22.47,22.47,22.45,22.46,25500.0,22.47,22.47,22.45,22.46,25500.0
2007-04-30 10:30:00,22.46,22.46,22.42,22.43,70500.0,22.46,22.46,22.42,22.43,70500.0
2007-04-30 10:35:00,22.44,22.46,22.43,22.46,211500.0,22.44,22.46,22.43,22.46,211500.0
2007-04-30 10:40:00,22.46,22.51,22.46,22.51,72700.0,22.46,22.51,22.46,22.51,72700.0
2007-04-30 10:45:00,22.51,22.51,22.5,22.51,28300.0,22.51,22.51,22.5,22.51,28300.0
2007-04-30 10:50:00,22.51,22.52,22.5,22.51,64400.0,22.51,22.52,22.5,22.51,64400.0
2007-04-30 10:55:00,22.51,22.51,22.46,22.47,44800.0,22.51,22.51,22.46,22.47,44800.0
2007-04-30 11:00:00,22.47,22.47,22.4,22.4,51200.0,22.47,22.47,22.4,22.4,51200.0
2007-04-30 11:05:00,22.4,22.42,22.37,22.37,56600.0,22.4,22.42,22.37,22.37,56600.0
2007-04-30 11:10:00,22.37,22.37,22.34,22.35,357500.0,22.37,22.37,22.34,22.35,357500.0
2007-04-30 11:15:00,22.35,22.39,22.35,22.38,23700.0,22.35,22.39,22.35,22.38,23700.0
2007-04-30 11:20:00,22.39,22.41,22.39,22.41,12900.0,22.39,22.41,22.39,22.41,12900.0
2007-04-30 11:25:00,22.41,22.42,22.4,22.42,10500.0,22.41,22.42,22.4,22.42,10500.0
2007-04-30 11:30:00,22.41,22.42,22.41,22.42,11500.0,22.41,22.42,22.41,22.42,11500.0
2007-04-30 11:35:00,22.41,22.42,22.41,22.41,7200.0,22.41,22.42,22.41,22.41,7200.0
2007-04-30 11:40:00,22.41,22.41,22.36,22.37,58400.0,22.41,22.41,22.36,22.37,58400.0
2007-04-30 11:45:00,22.37,22.37,22.36,22.37,6800.0,22.37,22.37,22.36,22.37,6800.0
2007-04-30 11:50:00,22.36,22.38,22.36,22.38,24500.0,22.36,22.38,22.36,22.38,24500.0
2007-04-30 11:55:00,22.39,22.4,22.38,22.4,14900.0,22.39,22.4,22.38,22.4,14900.0
2007-04-30 12:00:00,22.4,22.4,22.39,22.4,6200.0,22.4,22.4,22.39,22.4,6200.0
2007-04-30 12:05:00,22.4,22.4,22.39,22.4,10300.0,22.4,22.4,22.39,22.4,10300.0
2007-04-30 12:10:00,22.4,22.4,22.33,22.35,100800.0,22.4,22.4,22.33,22.35,100800.0
2007-04-30 12:15:00,22.35,22.36,22.35,22.35,6800.0,22.35,22.36,22.35,22.35,6800.0
2007-04-30 12:20:00,22.35,22.36,22.35,22.35,4000.0,22.35,22.36,22.35,22.35,4000.0
2007-04-30 12:25:00,22.35,22.36,22.35,22.36,8200.0,22.35,22.36,22.35,22.36,8200.0
2007-04-30 12:30:00,22.35,22.39,22.35,22.39,56900.0,22.35,22.39,22.35,22.39,56900.0
2007-04-30 12:35:00,22.39,22.4,22.38,22.4,25700.0,22.39,22.4,22.38,22.4,25700.0
2007-04-30 12:40:00,22.4,22.4,22.39,22.4,10000.0,22.4,22.4,22.39,22.4,10000.0
2007-04-30 12:45:00,22.4,22.43,22.4,22.43,22300.0,22.4,22.43,22.4,22.43,22300.0
2007-04-30 12:50:00,22.42,22.43,22.41,22.41,29000.0,22.42,22.43,22.41,22.41,29000.0
2007-04-30 12:55:00,22.41,22.42,22.41,22.41,22800.0,22.41,22.42,22.41,22.41,22800.0
2007-04-30 13:00:00,22.41,22.41,22.38,22.4,43600.0,22.41,22.41,22.38,22.4,43600.0
2007-04-30 13:05:00,22.4,22.4,22.39,22.39,6600.0,22.4,22.4,22.39,22.39,6600.0
2007-04-30 13:10:00,22.4,22.4,22.39,22.4,17900.0,22.4,22.4,22.39,22.4,17900.0
2007-04-30 13:15:00,22.39,22.4,22.39,22.4,13100.0,22.39,22.4,22.39,22.4,13100.0
2007-04-30 13:20:00,22.4,22.44,22.39,22.44,28000.0,22.4,22.44,22.39,22.44,28000.0
2007-04-30 13:25:00,22.44,22.45,22.43,22.43,28000.0,22.44,22.45,22.43,22.43,28000.0
2007-04-30 13:30:00,22.43,22.44,22.43,22.43,2800.0,22.43,22.44,22.43,22.43,2800.0
2007-04-30 13:35:00,22.44,22.45,22.43,22.45,30100.0,22.44,22.45,22.43,22.45,30100.0
2007-04-30 13:40:00,22.45,22.47,22.44,22.46,33800.0,22.45,22.47,22.44,22.46,33800.0
2007-04-30 13:45:00,22.46,22.46,22.45,22.45,10800.0,22.46,22.46,22.45,22.45,10800.0
2007-04-30 13:50:00,22.46,22.46,22.44,22.44,16000.0,22.46,22.46,22.44,22.44,16000.0
2007-04-30 13:55:00,22.45,22.45,22.43,22.43,17100.0,22.45,22.45,22.43,22.43,17100.0
2007-04-30 14:00:00,22.44,22.44,22.4,22.4,68800.0,22.44,22.44,22.4,22.4,68800.0
2007-04-30 14:05:00,22.41,22.46,22.4,22.43,29000.0,22.41,22.46,22.4,22.43,29000.0
2007-04-30 14:10:00,22.43,22.44,22.4,22.41,33600.0,22.43,22.44,22.4,22.41,33600.0
2007-04-30 14:15:00,22.4,22.41,22.4,22.41,28100.0,22.4,22.41,22.4,22.41,28100.0
2007-04-30 14:20:00,22.41,22.41,22.37,22.38,51700.0,22.41,22.41,22.37,22.38,51700.0
2007-04-30 14:25:00,22.37,22.37,22.35,22.35,31100.0,22.37,22.37,22.35,22.35,31100.0
2007-04-30 14:30:00,22.35,22.36,22.35,22.36,27200.0,22.35,22.36,22.35,22.36,27200.0
2007-04-30 14:35:00,22.36,22.37,22.29,22.29,87700.0,22.36,22.37,22.29,22.29,87700.0
2007-04-30 14:40:00,22.29,22.29,22.28,22.29,28000.0,22.29,22.29,22.28,22.29,28000.0
2007-04-30 14:45:00,22.29,22.29,22.2,22.21,114500.0,22.29,22.29,22.2,22.21,114500.0
2007-04-30 14:50:00,22.21,22.23,22.19,22.19,83500.0,22.21,22.23,22.19,22.19,83500.0
2007-04-30 14:55:00,22.2,22.21,22.19,22.21,66400.0,22.2,22.21,22.19,22.21,66400.0
2007-04-30 15:00:00,22.21,22.23,22.21,22.23,82200.0,22.21,22.23,22.21,22.23,82200.0
2007-04-30 15:05:00,22.23,22.23,22.19,22.19,159500.0,22.23,22.23,22.19,22.19,159500.0
2007-04-30 15:10:00,22.2,22.2,22.14,22.16,112700.0,22.2,22.2,22.14,22.16,112700.0
2007-04-30 15:15:00,22.16,22.16,22.14,22.14,63800.0,22.16,22.16,22.14,22.14,63800.0
2007-04-30 15:20:00,22.14,22.2,22.14,22.19,46200.0,22.14,22.2,22.14,22.19,46200.0
2007-04-30 15:25:00,22.2,22.2,22.17,22.2,63300.0,22.2,22.2,22.17,22.2,63300.0
2007-04-30 15:30:00,22.2,22.2,22.17,22.18,75600.0,22.2,22.2,22.17,22.18,75600.0
2007-04-30 15:35:00,22.19,22.21,22.18,22.19,70700.0,22.19,22.21,22.18,22.19,70700.0
2007-04-30 15:40:00,22.19,22.19,22.12,22.15,73200.0,22.19,22.19,22.12,22.15,73200.0
2007-04-30 15:45:00,22.15,22.16,22.12,22.16,67200.0,22.15,22.16,22.12,22.16,67200.0
2007-04-30 15:50:00,22.16,22.2,22.16,22.19,184800.0,22.16,22.2,22.16,22.19,184800.0
2007-04-30 15:55:00,22.19,22.21,22.12,22.2,222200.0,22.19,22.21,22.12,22.2,222200.0
2007-05-01 09:30:00,22.13,22.38,22.13,22.19,98000.0,22.13,22.38,22.13,22.19,98000.0
2007-05-01 09:35:00,22.19,22.19,22.17,22.19,33600.0,22.19,22.19,22.17,22.19,33600.0
2007-05-01 09:40:00,22.19,22.2,22.18,22.19,33900.0,22.19,22.2,22.18,22.19,33900.0
2007-05-01 09:45:00,22.19,22.2,22.18,22.2,39500.0,22.19,22.2,22.18,22.2,39500.0
2007-05-01 09:50:00,22.2,22.21,22.17,22.17,37300.0,22.2,22.21,22.17,22.17,37300.0
2007-05-01 09:55:00,22.17,22.2,22.16,22.2,33000.0,22.17,22.2,22.16,22.2,33000.0
2007-05-01 10:00:00,22.21,22.24,22.15,22.15,65700.0,22.21,22.24,22.15,22.15,65700.0
2007-05-01 10:05:00,22.15,22.16,22.13,22.15,41800.0,22.15,22.16,22.13,22.15,41800.0
2007-05-01 10:10:00,22.16,22.17,22.15,22.17,48400.0,22.16,22.17,22.15,22.17,48400.0
2007-05-01 10:15:00,22.16,22.16,22.1,22.12,40600.0,22.16,22.16,22.1,22.12,40600.0
2007-05-01 10:20:00,22.12,22.12,22.08,22.08,30900.0,22.12,22.12,22.08,22.08,30900.0
2007-05-01 10:25:00,22.08,22.09,22.02,22.03,55100.0,22.08,22.09,22.02,22.03,55100.0
2007-05-01 10:30:00,22.02,22.07,22.02,22.07,39800.0,22.02,22.07,22.02,22.07,39800.0
2007-05-01 10:35:00,22.07,22.1,22.05,22.06,90400.0,22.07,22.1,22.05,22.06,90400.0
2007-05-01 10:40:00,22.06,22.12,22.04,22.12,41400.0,22.06,22.12,22.04,22.12,41400.0
2007-05-01 10:45:00,22.11,22.16,22.11,22.16,10100.0,22.11,22.16,22.11,22.16,10100.0
2007-05-01 10:50:00,22.16,22.17,22.1,22.13,65900.0,22.16,22.17,22.1,22.13,65900.0
2007-05-01 10:55:00,22.13,22.14,22.11,22.11,71000.0,22.13,22.14,22.11,22.11,71000.0
2007-05-01 11:00:00,22.11,22.12,22.11,22.12,11900.0,22.11,22.12,22.11,22.12,11900.0
2007-05-01 11:05:00,22.12,22.12,22.1,22.12,19500.0,22.12,22.12,22.1,22.12,19500.0
2007-05-01 11:10:00,22.12,22.12,22.1,22.1,24200.0,22.12,22.12,22.1,22.1,24200.0
2007-05-01 11:15:00,22.11,22.14,22.1,22.14,21700.0,22.11,22.14,22.1,22.14,21700.0
2007-05-01 11:20:00,22.14,22.16,22.14,22.14,35400.0,22.14,22.16,22.14,22.14,35400.0
2007-05-01 11:25:00,22.13,22.16,22.13,22.15,20200.0,22.13,22.16,22.13,22.15,20200.0
2007-05-01 11:30:00,22.15,22.16,22.14,22.16,9900.0,22.15,22.16,22.14,22.16,9900.0
2007-05-01 11:35:00,22.16,22.16,22.13,22.13,29400.0,22.16,22.16,22.13,22.13,29400.0
2007-05-01 11:40:00,22.14,22.14,22.12,22.13,31000.0,22.14,22.14,22.12,22.13,31000.0
2007-05-01 11:45:00,22.14,22.14,22.13,22.14,10500.0,22.14,22.14,22.13,22.14,10500.0
2007-05-01 11:50:00,22.14,22.14,22.12,22.12,12300.0,22.14,22.14,22.12,22.12,12300.0
2007-05-01 11:55:00,22.13,22.13,22.11,22.11,28100.0,22.13,22.13,22.11,22.11,28100.0
2007-05-01 12:00:00,22.12,22.12,22.11,22.12,43700.0,22.12,22.12,22.11,22.12,43700.0
2007-05-01 12:05:00,22.12,22.13,22.11,22.13,146500.0,22.12,22.13,22.11,22.13,146500.0
2007-05-01 12:10:00,22.13,22.15,22.12,22.13,29200.0,22.13,22.15,22.12,22.13,29200.0
2007-05-01 12:15:00,22.14,22.15,22.13,22.15,45500.0,22.14,22.15,22.13,22.15,45500.0
2007-05-01 12:20:00,22.15,22.19,22.14,22.19,64100.0,22.15,22.19,22.14,22.19,64100.0
2007-05-01 12:25:00,22.19,22.19,22.17,22.18,27800.0,22.19,22.19,22.17,22.18,27800.0
2007-05-01 12:30:00,22.18,22.21,22.18,22.2,22000.0,22.18,22.21,22.18,22.2,22000.0
2007-05-01 12:35:00,22.21,22.21,22.2,22.21,26700.0,22.21,22.21,22.2,22.21,26700.0
2007-05-01 12:40:00,22.21,22.21,22.2,22.2,22300.0,22.21,22.21,22.2,22.2,22300.0
2007-05-01 12:45:00,22.21,22.21,22.2,22.21,18300.0,22.21,22.21,22.2,22.21,18300.0
2007-05-01 12:50:00,22.21,22.23,22.2,22.2,56500.0,22.21,22.23,22.2,22.2,56500.0
2007-05-01 12:55:00,22.21,22.21,22.2,22.2,37700.0,22.21,22.21,22.2,22.2,37700.0
2007-05-01 13:00:00,22.2,22.2,22.18,22.18,21000.0,22.2,22.2,22.18,22.18,21000.0
2007-05-01 13:05:00,22.18,22.21,22.18,22.21,52700.0,22.18,22.21,22.18,22.21,52700.0
2007-05-01 13:10:00,22.21,22.21,22.2,22.21,29500.0,22.21,22.21,22.2,22.21,29500.0
2007-05-01 13:15:00,22.21,22.21,22.18,22.2,54900.0,22.21,22.21,22.18,22.2,54900.0
2007-05-01 13:20:00,22.21,22.21,22.19,22.19,13300.0,22.21,22.21,22.19,22.19,13300.0
2007-05-01 13:25:00,22.2,22.2,22.18,22.2,28100.0,22.2,22.2,22.18,22.2,28100.0
2007-05-01 13:30:00,22.2,22.21,22.2,22.2,7700.0,22.2,22.21,22.2,22.2,7700.0
2007-05-01 13:35:00,22.2,22.21,22.2,22.2,9100.0,22.2,22.21,22.2,22.2,9100.0
2007-05-01 13:40:00,22.2,22.25,22.2,22.25,26800.0,22.2,22.25,22.2,22.25,26800.0
2007-05-01 13:45:00,22.24,22.27,22.24,22.27,24900.0,22.24,22.27,22.24,22.27,24900.0
2007-05-01 13:50:00,22.26,22.3,22.26,22.3,16200.0,22.26,22.3,22.26,22.3,16200.0
2007-05-01 13:55:00,22.3,22.3,22.28,22.28,26200.0,22.3,22.3,22.28,22.28,26200.0
2007-05-01 14:00:00,22.28,22.29,22.26,22.26,42600.0,22.28,22.29,22.26,22.26,42600.0
2007-05-01 14:05:00,22.26,22.26,22.25,22.26,15600.0,22.26,22.26,22.25,22.26,15600.0
2007-05-01 14:10:00,22.26,22.27,22.25,22.27,18800.0,22.26,22.27,22.25,22.27,18800.0
2007-05-01 14:15:00,22.27,22.29,22.26,22.26,21600.0,22.27,22.29,22.26,22.26,21600.0
2007-05-01 14:20:00,22.27,22.33,22.27,22.32,63800.0,22.27,22.33,22.27,22.32,63800.0
2007-05-01 14:25:00,22.31,22.32,22.28,22.3,48400.0,22.31,22.32,22.28,22.3,48400.0
2007-05-01 14:30:00,22.31,22.31,22.27,22.28,11300.0,22.31,22.31,22.27,22.28,11300.0
2007-05-01 14:35:00,22.28,22.37,22.28,22.35,57900.0,22.28,22.37,22.28,22.35,57900.0
2007-05-01 14:40:00,22.35,22.4,22.34,22.35,76100.0,22.35,22.4,22.34,22.35,76100.0
2007-05-01 14:45:00,22.35,22.38,22.35,22.36,21400.0,22.35,22.38,22.35,22.36,21400.0
2007-05-01 14:50:00,22.36,22.37,22.31,22.34,56700.0,22.36,22.37,22.31,22.34,56700.0
2007-05-01 14:55:00,22.33,22.34,22.33,22.34,4600.0,22.33,22.34,22.33,22.34,4600.0
2007-05-01 15:00:00,22.34,22.34,22.33,22.34,10900.0,22.34,22.34,22.33,22.34,10900.0
2007-05-01 15:05:00,22.33,22.34,22.3,22.34,554100.0,22.33,22.34,22.3,22.34,554100.0
2007-05-01 15:10:00,22.33,22.34,22.33,22.33,38500.0,22.33,22.34,22.33,22.33,38500.0
2007-05-01 15:15:00,22.33,22.34,22.32,22.33,33200.0,22.33,22.34,22.32,22.33,33200.0
2007-05-01 15:20:00,22.34,22.34,22.32,22.32,16300.0,22.34,22.34,22.32,22.32,16300.0
2007-05-01 15:25:00,22.33,22.33,22.3,22.3,15200.0,22.33,22.33,22.3,22.3,15200.0
2007-05-01 15:30:00,22.3,22.31,22.29,22.3,34300.0,22.3,22.31,22.29,22.3,34300.0
2007-05-01 15:35:00,22.31,22.31,22.3,22.3,427700.0,22.31,22.31,22.3,22.3,427700.0
2007-05-01 15:40:00,22.31,22.33,22.3,22.33,37500.0,22.31,22.33,22.3,22.33,37500.0
2007-05-01 15:45:00,22.33,22.33,22.32,22.33,164400.0,22.33,22.33,22.32,22.33,164400.0
2007-05-01 15:50:00,22.32,22.33,22.28,22.28,101300.0,22.32,22.33,22.28,22.28,101300.0
2007-05-01 15:55:00,22.28,22.31,22.28,22.29,241000.0,22.28,22.31,22.28,22.29,241000.0
2007-05-02 09:30:00,22.35,22.35,22.14,22.25,27500.0,22.35,22.35,22.14,22.25,27500.0
2007-05-02 09:35:00,22.26,22.31,22.16,22.24,9400.0,22.26,22.31,22.16,22.24,9400.0
2007-05-02 09:40:00,22.24,22.28,22.22,22.26,18100.0,22.24,22.28,22.22,22.26,18100.0
2007-05-02 09:45:00,22.26,22.29,22.24,22.27,30200.0,22.26,22.29,22.24,22.27,30200.0
2007-05-02 09:50:00,22.28,22.29,22.27,22.28,5100.0,22.28,22.29,22.27,22.28,5100.0
2007-05-02 09:55:00,22.29,22.29,22.28,22.29,10100.0,22.29,22.29,22.28,22.29,10100.0
2007-05-02 10:00:00,22.29,22.31,22.28,22.31,52500.0,22.29,22.31,22.28,22.31,52500.0
2007-05-02 10:05:00,22.31,22.32,22.3,22.31,40600.0,22.31,22.32,22.3,22.31,40600.0
2007-05-02 10:10:00,22.32,22.32,22.3,22.3,29700.0,22.32,22.32,22.3,22.3,29700.0
2007-05-02 10:15:00,22.31,22.32,22.31,22.32,16400.0,22.31,22.32,22.31,22.32,16400.0
2007-05-02 10:20:00,22.31,22.32,22.31,22.32,4200.0,22.31,22.32,22.31,22.32,4200.0
2007-05-02 10:25:00,22.32,22.32,22.3,22.3,13500.0,22.32,22.32,22.3,22.3,13500.0
2007-05-02 10:30:00,22.3,22.31,22.3,22.3,31800.0,22.3,22.31,22.3,22.3,31800.0
2007-05-02 10:35:00,22.31,22.31,22.3,22.31,48600.0,22.31,22.31,22.3,22.31,48600.0
2007-05-02 10:40:00,22.31,22.31,22.3,22.31,9000.0,22.31,22.31,22.3,22.31,9000.0
2007-05-02 10:45:00,22.31,22.31,22.3,22.31,22400.0,22.31,22.31,22.3,22.31,22400.0
2007-05-02 10:50:00,22.31,22.31,22.3,22.31,6600.0,22.31,22.31,22.3,22.31,6600.0
2007-05-02 10:55:00,22.3,22.31,22.3,22.31,6400.0,22.3,22.31,22.3,22.31,6400.0
2007-05-02 11:00:00,22.31,22.31,22.3,22.3,14900.0,22.31,22.31,22.3,22.3,14900.0
2007-05-02 11:05:00,22.3,22.31,22.24,22.24,90600.0,22.3,22.31,22.24,22.24,90600.0
2007-05-02 11:10:00,22.25,22.26,22.25,22.26,13200.0,22.25,22.26,22.25,22.26,13200.0
2007-05-02 11:15:00,22.26,22.32,22.25,22.32,90500.0,22.26,22.32,22.25,22.32,90500.0
2007-05-02 11:20:00,22.31,22.32,22.3,22.31,14200.0,22.31,22.32,22.3,22.31,14200.0
2007-05-02 11:25:00,22.31,22.33,22.3,22.3,66500.0,22.31,22.33,22.3,22.3,66500.0
2007-05-02 11:30:00,22.3,22.34,22.3,22.34,34000.0,22.3,22.34,22.3,22.34,34000.0
2007-05-02 11:35:00,22.34,22.35,22.33,22.33,50900.0,22.34,22.35,22.33,22.33,50900.0
2007-05-02 11:40:00,22.33,22.33,22.32,22.33,6900.0,22.33,22.33,22.32,22.33,6900.0
2007-05-02 11:45:00,22.33,22.33,22.32,22.33,7800.0,22.33,22.33,22.32,22.33,7800.0
2007-05-02 11:50:00,22.33,22.35,22.33,22.34,39500.0,22.33,22.35,22.33,22.34,39500.0
2007-05-02 11:55:00,22.33,22.36,22.33,22.36,24900.0,22.33,22.36,22.33,22.36,24900.0
2007-05-02 12:00:00,22.37,22.39,22.36,22.39,12500.0,22.37,22.39,22.36,22.39,12500.0
2007-05-02 12:05:00,22.39,22.42,22.38,22.42,37800.0,22.39,22.42,22.38,22.42,37800.0
2007-05-02 12:10:00,22.41,22.42,22.4,22.4,9100.0,22.41,22.42,22.4,22.4,9100.0
2007-05-02 12:15:00,22.4,22.41,22.4,22.4,5400.0,22.4,22.41,22.4,22.4,5400.0
2007-05-02 12:20:00,22.4,22.42,22.4,22.41,23200.0,22.4,22.42,22.4,22.41,23200.0
2007-05-02 12:25:00,22.42,22.42,22.38,22.39,20900.0,22.42,22.42,22.38,22.39,20900.0
2007-05-02 12:30:00,22.39,22.39,22.38,22.38,7800.0,22.39,22.39,22.38,22.38,7800.0
2007-05-02 12:35:00,22.37,22.37,22.34,22.35,3300.0,22.37,22.37,22.34,22.35,3300.0
2007-05-02 12:40:00,22.35,22.36,22.34,22.35,17600.0,22.35,22.36,22.34,22.35,17600.0
2007-05-02 12:45:00,22.36,22.38,22.36,22.38,6200.0,22.36,22.38,22.36,22.38,6200.0
2007-05-02 12:50:00,22.38,22.4,22.38,22.39,2900.0,22.38,22.4,22.38,22.39,2900.0
2007-05-02 12:55:00,22.4,22.41,22.39,22.41,4500.0,22.4,22.41,22.39,22.41,4500.0
2007-05-02 13:00:00,22.41,22.43,22.41,22.43,9300.0,22.41,22.43,22.41,22.43,9300.0
2007-05-02 13:05:00,22.43,22.43,22.4,22.4,30000.0,22.43,22.43,22.4,22.4,30000.0
2007-05-02 13:10:00,22.41,22.41,22.4,22.41,1700.0,22.41,22.41,22.4,22.41,1700.0
2007-05-02 13:15:00,22.4,22.41,22.4,22.41,2400.0,22.4,22.41,22.4,22.41,2400.0
2007-05-02 13:20:00,22.41,22.43,22.4,22.43,22000.0,22.41,22.43,22.4,22.43,22000.0
2007-05-02 13:25:00,22.42,22.43,22.42,22.43,14100.0,22.42,22.43,22.42,22.43,14100.0
2007-05-02 13:30:00,22.42,22.43,22.42,22.43,1400.0,22.42,22.43,22.42,22.43,1400.0
2007-05-02 13:35:00,22.43,22.47,22.42,22.46,32000.0,22.43,22.47,22.42,22.46,32000.0
2007-05-02 13:40:00,22.47,22.48,22.46,22.48,10700.0,22.47,22.48,22.46,22.48,10700.0
2007-05-02 13:45:00,22.48,22.48,22.47,22.47,7400.0,22.48,22.48,22.47,22.47,7400.0
2007-05-02 13:50:00,22.48,22.49,22.47,22.49,13800.0,22.48,22.49,22.47,22.49,13800.0
2007-05-02 13:55:00,22.48,22.49,22.48,22.49,4700.0,22.48,22.49,22.48,22.49,4700.0
2007-05-02 14:00:00,22.49,22.49,22.48,22.49,8900.0,22.49,22.49,22.48,22.49,8900.0
2007-05-02 14:05:00,22.49,22.49,22.48,22.48,6500.0,22.49,22.49,22.48,22.48,6500.0
2007-05-02 14:10:00,22.48,22.49,22.48,22.48,1900.0,22.48,22.49,22.48,22.48,1900.0
2007-05-02 14:15:00,22.48,22.49,22.48,22.49,14800.0,22.48,22.49,22.48,22.49,14800.0
2007-05-02 14:20:00,22.49,22.49,22.48,22.49,17000.0,22.49,22.49,22.48,22.49,17000.0
2007-05-02 14:25:00,22.49,22.5,22.48,22.5,5000.0,22.49,22.5,22.48,22.5,5000.0
2007-05-02 14:30:00,22.5,22.5,22.49,22.5,5600.0,22.5,22.5,22.49,22.5,5600.0
2007-05-02 14:35:00,22.5,22.5,22.49,22.49,15200.0,22.5,22.5,22.49,22.49,15200.0
2007-05-02 14:40:00,22.49,22.5,22.48,22.48,13000.0,22.49,22.5,22.48,22.48,13000.0
2007-05-02 14:45:00,22.48,22.49,22.48,22.49,2800.0,22.48,22.49,22.48,22.49,2800.0
2007-05-02 14:50:00,22.48,22.49,22.47,22.47,16600.0,22.48,22.49,22.47,22.47,16600.0
2007-05-02 14:55:00,22.47,22.48,22.47,22.47,3200.0,22.47,22.48,22.47,22.47,3200.0
2007-05-02 15:00:00,22.47,22.48,22.47,22.48,9500.0,22.47,22.48,22.47,22.48,9500.0
2007-05-02 15:05:00,22.47,22.48,22.44,22.44,43900.0,22.47,22.48,22.44,22.44,43900.0
2007-05-02 15:10:00,22.44,22.45,22.44,22.44,3000.0,22.44,22.45,22.44,22.44,3000.0
2007-05-02 15:15:00,22.45,22.45,22.44,22.44,5100.0,22.45,22.45,22.44,22.44,5100.0
2007-05-02 15:20:00,22.45,22.45,22.44,22.44,9100.0,22.45,22.45,22.44,22.44,9100.0
2007-05-02 15:25:00,22.45,22.45,22.44,22.45,7400.0,22.45,22.45,22.44,22.45,7400.0
2007-05-02 15:30:00,22.44,22.47,22.44,22.47,428700.0,22.44,22.47,22.44,22.47,428700.0
2007-05-02 15:35:00,22.47,22.49,22.29,22.49,48200.0,22.47,22.49,22.29,22.49,48200.0
2007-05-02 15:40:00,22.49,22.5,22.48,22.49,33700.0,22.49,22.5,22.48,22.49,33700.0
2007-05-02 15:45:00,22.48,22.49,22.48,22.48,22100.0,22.48,22.49,22.48,22.48,22100.0
2007-05-02 15:50:00,22.49,22.49,22.47,22.48,16900.0,22.49,22.49,22.47,22.48,16900.0
2007-05-02 15:55:00,22.47,22.48,22.46,22.47,245300.0,22.47,22.48,22.46,22.47,245300.0
2007-05-03 09:30:00,22.5,22.5,22.2,22.36,67500.0,22.5,22.5,22.2,22.36,67500.0
2007-05-03 09:35:00,22.36,22.41,22.36,22.37,14300.0,22.36,22.41,22.36,22.37,14300.0
2007-05-03 09:40:00,22.37,22.39,22.3,22.33,23300.0,22.37,22.39,22.3,22.33,23300.0
2007-05-03 09:45:00,22.33,22.34,22.31,22.31,14200.0,22.33,22.34,22.31,22.31,14200.0
2007-05-03 09:50:00,22.31,22.32,22.3,22.3,10200.0,22.31,22.32,22.3,22.3,10200.0
2007-05-03 09:55:00,22.3,22.39,22.3,22.36,44400.0,22.3,22.39,22.3,22.36,44400.0
2007-05-03 10:00:00,22.37,22.44,22.37,22.41,46200.0,22.37,22.44,22.37,22.41,46200.0
2007-05-03 10:05:00,22.4,22.46,22.4,22.43,84000.0,22.4,22.46,22.4,22.43,84000.0
2007-05-03 10:10:00,22.43,22.43,22.41,22.43,14500.0,22.43,22.43,22.41,22.43,14500.0
2007-05-03 10:15:00,22.44,22.46,22.42,22.43,14900.0,22.44,22.46,22.42,22.43,14900.0
2007-05-03 10:20:00,22.43,22.44,22.42,22.43,8200.0,22.43,22.44,22.42,22.43,8200.0
2007-05-03 10:25:00,22.44,22.49,22.43,22.44,32600.0,22.44,22.49,22.43,22.44,32600.0
2007-05-03 10:30:00,22.45,22.45,22.41,22.41,21500.0,22.45,22.45,22.41,22.41,21500.0
2007-05-03 10:35:00,22.41,22.46,22.41,22.45,11700.0,22.41,22.46,22.41,22.45,11700.0
2007-05-03 10:40:00,22.46,22.49,22.45,22.48,21700.0,22.46,22.49,22.45,22.48,21700.0
2007-05-03 10:45:00,22.49,22.49,22.47,22.48,10800.0,22.49,22.49,22.47,22.48,10800.0
2007-05-03 10:50:00,22.47,22.48,22.47,22.48,10400.0,22.47,22.48,22.47,22.48,10400.0
2007-05-03 10:55:00,22.47,22.48,22.47,22.47,5100.0,22.47,22.48,22.47,22.47,5100.0
2007-05-03 11:00:00,22.48,22.48,22.46,22.46,13300.0,22.48,22.48,22.46,22.46,13300.0
2007-05-03 11:05:00,22.46,22.47,22.46,22.47,2100.0,22.46,22.47,22.46,22.47,2100.0
2007-05-03 11:10:00,22.46,22.48,22.46,22.47,27200.0,22.46,22.48,22.46,22.47,27200.0
2007-05-03 11:15:00,22.48,22.48,22.46,22.47,46400.0,22.48,22.48,22.46,22.47,46400.0
2007-05-03 11:20:00,22.47,22.48,22.41,22.41,42600.0,22.47,22.48,22.41,22.41,42600.0
2007-05-03 11:25:00,22.41,22.42,22.4,22.41,28800.0,22.41,22.42,22.4,22.41,28800.0
2007-05-03 11:30:00,22.41,22.42,22.41,22.41,7600.0,22.41,22.42,22.41,22.41,7600.0
2007-05-03 11:35:00,22.41,22.45,22.41,22.41,97200.0,22.41,22.45,22.41,22.41,97200.0
2007-05-03 11:40:00,22.41,22.42,22.41,22.41,6900.0,22.41,22.42,22.41,22.41,6900.0
2007-05-03 11:45:00,22.42,22.42,22.41,22.42,5500.0,22.42,22.42,22.41,22.42,5500.0
2007-05-03 11:50:00,22.42,22.42,22.41,22.41,2600.0,22.42,22.42,22.41,22.41,2600.0
2007-05-03 11:55:00,22.42,22.42,22.41,22.42,17200.0,22.42,22.42,22.41,22.42,17200.0
2007-05-03 12:00:00,22.41,22.42,22.41,22.42,18800.0,22.41,22.42,22.41,22.42,18800.0
2007-05-03 12:05:00,22.42,22.43,22.41,22.41,409700.0,22.42,22.43,22.41,22.41,409700.0
2007-05-03 12:10:00,22.42,22.42,22.41,22.41,7800.0,22.42,22.42,22.41,22.41,7800.0
2007-05-03 12:15:00,22.41,22.43,22.41,22.41,111800.0,22.41,22.43,22.41,22.41,111800.0
2007-05-03 12:20:00,22.41,22.42,22.41,22.41,19800.0,22.41,22.42,22.41,22.41,19800.0
2007-05-03 12:25:00,22.41,22.42,22.41,22.42,21800.0,22.41,22.42,22.41,22.42,21800.0
2007-05-03 12:30:00,22.42,22.42,22.4,22.4,8800.0,22.42,22.42,22.4,22.4,8800.0
2007-05-03 12:35:00,22.4,22.41,22.4,22.4,9500.0,22.4,22.41,22.4,22.4,9500.0
2007-05-03 12:40:00,22.41,22.41,22.4,22.4,8100.0,22.41,22.41,22.4,22.4,8100.0
2007-05-03 12:45:00,22.4,22.41,22.4,22.41,6300.0,22.4,22.41,22.4,22.41,6300.0
2007-05-03 12:50:00,22.41,22.41,22.4,22.41,10500.0,22.41,22.41,22.4,22.41,10500.0
2007-05-03 12:55:00,22.41,22.41,22.4,22.41,11600.0,22.41,22.41,22.4,22.41,11600.0
2007-05-03 13:00:00,22.41,22.41,22.4,22.4,14600.0,22.41,22.41,22.4,22.4,14600.0
2007-05-03 13:05:00,22.41,22.41,22.4,22.41,21800.0,22.41,22.41,22.4,22.41,21800.0
2007-05-03 13:10:00,22.4,22.41,22.4,22.41,15300.0,22.4,22.41,22.4,22.41,15300.0
2007-05-03 13:15:00,22.4,22.41,22.4,22.4,24400.0,22.4,22.41,22.4,22.4,24400.0
2007-05-03 13:20:00,22.4,22.41,22.4,22.4,16200.0,22.4,22.41,22.4,22.4,16200.0
2007-05-03 13:25:00,22.4,22.41,22.37,22.39,19900.0,22.4,22.41,22.37,22.39,19900.0
2007-05-03 13:30:00,22.39,22.39,22.38,22.38,17800.0,22.39,22.39,22.38,22.38,17800.0
2007-05-03 13:35:00,22.38,22.39,22.38,22.39,6400.0,22.38,22.39,22.38,22.39,6400.0
2007-05-03 13:40:00,22.39,22.39,22.38,22.39,22600.0,22.39,22.39,22.38,22.39,22600.0
2007-05-03 13:45:00,22.38,22.41,22.38,22.41,28200.0,22.38,22.41,22.38,22.41,28200.0
2007-05-03 13:50:00,22.42,22.42,22.41,22.42,10600.0,22.42,22.42,22.41,22.42,10600.0
2007-05-03 13:55:00,22.41,22.42,22.41,22.42,8500.0,22.41,22.42,22.41,22.42,8500.0
2007-05-03 14:00:00,22.42,22.42,22.41,22.41,11900.0,22.42,22.42,22.41,22.41,11900.0
2007-05-03 14:05:00,22.41,22.42,22.41,22.42,18100.0,22.41,22.42,22.41,22.42,18100.0
2007-05-03 14:10:00,22.42,22.43,22.41,22.43,12500.0,22.42,22.43,22.41,22.43,12500.0
2007-05-03 14:15:00,22.43,22.44,22.42,22.44,7200.0,22.43,22.44,22.42,22.44,7200.0
2007-05-03 14:20:00,22.44,22.44,22.43,22.44,8600.0,22.44,22.44,22.43,22.44,8600.0
2007-05-03 14:25:00,22.44,22.45,22.43,22.45,43300.0,22.44,22.45,22.43,22.45,43300.0
2007-05-03 14:30:00,22.45,22.45,22.43,22.44,24400.0,22.45,22.45,22.43,22.44,24400.0
2007-05-03 14:35:00,22.44,22.46,22.43,22.46,40300.0,22.44,22.46,22.43,22.46,40300.0
2007-05-03 14:40:00,22.46,22.48,22.45,22.48,14300.0,22.46,22.48,22.45,22.48,14300.0
2007-05-03 14:45:00,22.47,22.49,22.47,22.49,12000.0,22.47,22.49,22.47,22.49,12000.0
2007-05-03 14:50:00,22.49,22.5,22.48,22.5,28600.0,22.49,22.5,22.48,22.5,28600.0
2007-05-03 14:55:00,22.5,22.5,22.49,22.5,11100.0,22.5,22.5,22.49,22.5,11100.0
2007-05-03 15:00:00,22.49,22.5,22.49,22.5,9200.0,22.49,22.5,22.49,22.5,9200.0
2007-05-03 15:05:00,22.49,22.5,22.49,22.5,10800.0,22.49,22.5,22.49,22.5,10800.0
2007-05-03 15:10:00,22.49,22.5,22.49,22.5,12800.0,22.49,22.5,22.49,22.5,12800.0
2007-05-03 15:15:00,22.49,22.5,22.48,22.48,67400.0,22.49,22.5,22.48,22.48,67400.0
2007-05-03 15:20:00,22.48,22.48,22.47,22.48,25300.0,22.48,22.48,22.47,22.48,25300.0
2007-05-03 15:25:00,22.48,22.48,22.47,22.48,16500.0,22.48,22.48,22.47,22.48,16500.0
2007-05-03 15:30:00,22.48,22.48,22.47,22.48,18000.0,22.48,22.48,22.47,22.48,18000.0
2007-05-03 15:35:00,22.48,22.48,22.46,22.46,32800.0,22.48,22.48,22.46,22.46,32800.0
2007-05-03 15:40:00,22.46,22.47,22.45,22.45,38400.0,22.46,22.47,22.45,22.45,38400.0
2007-05-03 15:45:00,22.45,22.46,22.45,22.45,45100.0,22.45,22.46,22.45,22.45,45100.0
2007-05-03 15:50:00,22.46,22.48,22.46,22.48,78500.0,22.46,22.48,22.46,22.48,78500.0
2007-05-03 15:55:00,22.47,22.52,22.47,22.48,176600.0,22.47,22.52,22.47,22.48,176600.0
2007-05-04 09:30:00,22.55,22.58,22.43,22.48,42900.0,22.55,22.58,22.43,22.48,42900.0
2007-05-04 09:35:00,22.5,22.54,22.5,22.53,12900.0,22.5,22.54,22.5,22.53,12900.0
2007-05-04 09:40:00,22.52,22.53,22.52,22.52,10500.0,22.52,22.53,22.52,22.52,10500.0
2007-05-04 09:45:00,22.53,22.58,22.52,22.57,34200.0,22.53,22.58,22.52,22.57,34200.0
2007-05-04 09:50:00,22.58,22.58,22.55,22.56,37900.0,22.58,22.58,22.55,22.56,37900.0
2007-05-04 09:55:00,22.57,22.57,22.56,22.57,109300.0,22.57,22.57,22.56,22.57,109300.0
2007-05-04 10:00:00,22.57,22.59,22.53,22.55,33300.0,22.57,22.59,22.53,22.55,33300.0
2007-05-04 10:05:00,22.55,22.55,22.53,22.53,15100.0,22.55,22.55,22.53,22.53,15100.0
2007-05-04 10:10:00,22.53,22.53,22.47,22.48,9900.0,22.53,22.53,22.47,22.48,9900.0
2007-05-04 10:15:00,22.47,22.48,22.47,22.47,10800.0,22.47,22.48,22.47,22.47,10800.0
2007-05-04 10:20:00,22.47,22.48,22.47,22.48,6600.0,22.47,22.48,22.47,22.48,6600.0
2007-05-04 10:25:00,22.48,22.5,22.47,22.5,20700.0,22.48,22.5,22.47,22.5,20700.0
2007-05-04 10:30:00,22.49,22.49,22.47,22.47,18100.0,22.49,22.49,22.47,22.47,18100.0
2007-05-04 10:35:00,22.47,22.47,22.46,22.47,9800.0,22.47,22.47,22.46,22.47,9800.0
2007-05-04 10:40:00,22.47,22.47,22.46,22.47,13000.0,22.47,22.47,22.46,22.47,13000.0
2007-05-04 10:45:00,22.47,22.47,22.46,22.46,14100.0,22.47,22.47,22.46,22.46,14100.0
2007-05-04 10:50:00,22.46,22.47,22.46,22.46,8800.0,22.46,22.47,22.46,22.46,8800.0
2007-05-04 10:55:00,22.46,22.47,22.46,22.47,40400.0,22.46,22.47,22.46,22.47,40400.0
2007-05-04 11:00:00,22.46,22.47,22.46,22.47,4700.0,22.46,22.47,22.46,22.47,4700.0
2007-05-04 11:05:00,22.46,22.47,22.45,22.45,14500.0,22.46,22.47,22.45,22.45,14500.0
2007-05-04 11:10:00,22.45,22.46,22.44,22.45,10600.0,22.45,22.46,22.44,22.45,10600.0
2007-05-04 11:15:00,22.44,22.47,22.44,22.47,36900.0,22.44,22.47,22.44,22.47,36900.0
2007-05-04 11:20:00,22.46,22.47,22.46,22.47,7500.0,22.46,22.47,22.46,22.47,7500.0
2007-05-04 11:25:00,22.47,22.47,22.46,22.47,6100.0,22.47,22.47,22.46,22.47,6100.0
2007-05-04 11:30:00,22.47,22.47,22.46,22.47,12000.0,22.47,22.47,22.46,22.47,12000.0
2007-05-04 11:35:00,22.47,22.47,22.46,22.47,4700.0,22.47,22.47,22.46,22.47,4700.0
2007-05-04 11:40:00,22.47,22.47,22.46,22.47,8100.0,22.47,22.47,22.46,22.47,8100.0
2007-05-04 11:45:00,22.47,22.47,22.46,22.47,10500.0,22.47,22.47,22.46,22.47,10500.0
2007-05-04 11:50:00,22.46,22.47,22.46,22.47,5700.0,22.46,22.47,22.46,22.47,5700.0
2007-05-04 11:55:00,22.46,22.47,22.46,22.46,3400.0,22.46,22.47,22.46,22.46,3400.0
2007-05-04 12:00:00,22.46,22.47,22.46,22.47,3800.0,22.46,22.47,22.46,22.47,3800.0
2007-05-04 12:05:00,22.46,22.47,22.46,22.47,4400.0,22.46,22.47,22.46,22.47,4400.0
2007-05-04 12:10:00,22.46,22.47,22.46,22.47,7100.0,22.46,22.47,22.46,22.47,7100.0
2007-05-04 12:15:00,22.46,22.47,22.44,22.44,38200.0,22.46,22.47,22.44,22.44,38200.0
2007-05-04 12:20:00,22.44,22.44,22.37,22.37,35300.0,22.44,22.44,22.37,22.37,35300.0
2007-05-04 12:25:00,22.37,22.37,22.34,22.36,30400.0,22.37,22.37,22.34,22.36,30400.0
2007-05-04 12:30:00,22.35,22.35,22.31,22.31,22600.0,22.35,22.35,22.31,22.31,22600.0
2007-05-04 12:35:00,22.31,22.32,22.31,22.32,25000.0,22.31,22.32,22.31,22.32,25000.0
2007-05-04 12:40:00,22.32,22.33,22.32,22.32,6300.0,22.32,22.33,22.32,22.32,6300.0
2007-05-04 12:45:00,22.33,22.33,22.31,22.32,15500.0,22.33,22.33,22.31,22.32,15500.0
2007-05-04 12:50:00,22.31,22.33,22.31,22.32,24400.0,22.31,22.33,22.31,22.32,24400.0
2007-05-04 12:55:00,22.33,22.35,22.32,22.35,33400.0,22.33,22.35,22.32,22.35,33400.0
2007-05-04 13:00:00,22.35,22.4,22.35,22.4,26700.0,22.35,22.4,22.35,22.4,26700.0
2007-05-04 13:05:00,22.41,22.41,22.39,22.4,28600.0,22.41,22.41,22.39,22.4,28600.0
2007-05-04 13:10:00,22.39,22.4,22.39,22.39,2300.0,22.39,22.4,22.39,22.39,2300.0
2007-05-04 13:15:00,22.4,22.43,22.4,22.43,26100.0,22.4,22.43,22.4,22.43,26100.0
2007-05-04 13:20:00,22.43,22.49,22.43,22.49,18300.0,22.43,22.49,22.43,22.49,18300.0
2007-05-04 13:25:00,22.5,22.51,22.48,22.48,33200.0,22.5,22.51,22.48,22.48,33200.0
2007-05-04 13:30:00,22.48,22.49,22.48,22.48,4500.0,22.48,22.49,22.48,22.48,4500.0
2007-05-04 13:35:00,22.48,22.49,22.48,22.49,4800.0,22.48,22.49,22.48,22.49,4800.0
2007-05-04 13:40:00,22.48,22.49,22.48,22.48,7100.0,22.48,22.49,22.48,22.48,7100.0
2007-05-04 13:45:00,22.48,22.54,22.48,22.54,109600.0,22.48,22.54,22.48,22.54,109600.0
2007-05-04 13:50:00,22.53,22.53,22.5,22.52,84700.0,22.53,22.53,22.5,22.52,84700.0
2007-05-04 13:55:00,22.52,22.52,22.5,22.51,44900.0,22.52,22.52,22.5,22.51,44900.0
2007-05-04 14:00:00,22.5,22.51,22.49,22.49,13000.0,22.5,22.51,22.49,22.49,13000.0
2007-05-04 14:05:00,22.5,22.51,22.49,22.5,59000.0,22.5,22.51,22.49,22.5,59000.0
2007-05-04 14:10:00,22.5,22.51,22.49,22.5,45700.0,22.5,22.51,22.49,22.5,45700.0
2007-05-04 14:15:00,22.49,22.52,22.49,22.52,12600.0,22.49,22.52,22.49,22.52,12600.0
2007-05-04 14:20:00,22.51,22.52,22.5,22.5,16000.0,22.51,22.52,22.5,22.5,16000.0
2007-05-04 14:25:00,22.51,22.51,22.48,22.49,42300.0,22.51,22.51,22.48,22.49,42300.0
2007-05-04 14:30:00,22.49,22.5,22.49,22.49,4400.0,22.49,22.5,22.49,22.49,4400.0
2007-05-04 14:35:00,22.49,22.5,22.45,22.45,31100.0,22.49,22.5,22.45,22.45,31100.0
2007-05-04 14:40:00,22.46,22.49,22.45,22.49,28800.0,22.46,22.49,22.45,22.49,28800.0
2007-05-04 14:45:00,22.49,22.52,22.48,22.52,11000.0,22.49,22.52,22.48,22.52,11000.0
2007-05-04 14:50:00,22.52,22.54,22.51,22.51,29900.0,22.52,22.54,22.51,22.51,29900.0
2007-05-04 14:55:00,22.52,22.52,22.51,22.51,14700.0,22.52,22.52,22.51,22.51,14700.0
2007-05-04 15:00:00,22.52,22.53,22.51,22.53,15400.0,22.52,22.53,22.51,22.53,15400.0
2007-05-04 15:05:00,22.53,22.53,22.52,22.53,6500.0,22.53,22.53,22.52,22.53,6500.0
2007-05-04 15:10:00,22.53,22.54,22.52,22.53,11300.0,22.53,22.54,22.52,22.53,11300.0
2007-05-04 15:15:00,22.54,22.54,22.53,22.54,8700.0,22.54,22.54,22.53,22.54,8700.0
2007-05-04 15:20:00,22.54,22.55,22.53,22.53,69400.0,22.54,22.55,22.53,22.53,69400.0
2007-05-04 15:25:00,22.54,22.54,22.5,22.5,55700.0,22.54,22.54,22.5,22.5,55700.0
2007-05-04 15:30:00,22.51,22.52,22.5,22.52,21800.0,22.51,22.52,22.5,22.52,21800.0
2007-05-04 15:35:00,22.51,22.51,22.5,22.51,25000.0,22.51,22.51,22.5,22.51,25000.0
2007-05-04 15:40:00,22.51,22.51,22.5,22.51,24000.0,22.51,22.51,22.5,22.51,24000.0
2007-05-04 15:45:00,22.51,22.51,22.49,22.49,34200.0,22.51,22.51,22.49,22.49,34200.0
2007-05-04 15:50:00,22.5,22.52,22.49,22.52,54800.0,22.5,22.52,22.49,22.52,54800.0
2007-05-04 15:55:00,22.52,22.56,22.51,22.56,61300.0,22.52,22.56,22.51,22.56,61300.0
2007-05-07 09:30:00,22.39,22.47,22.25,22.44,122900.0,22.39,22.47,22.25,22.44,122900.0
2007-05-07 09:35:00,22.44,22.47,22.44,22.46,11100.0,22.44,22.47,22.44,22.46,11100.0
2007-05-07 09:40:00,22.47,22.47,22.46,22.46,16200.0,22.47,22.47,22.46,22.46,16200.0
2007-05-07 09:45:00,22.46,22.47,22.43,22.43,48400.0,22.46,22.47,22.43,22.43,48400.0
2007-05-07 09:50:00,22.44,22.44,22.4,22.4,11700.0,22.44,22.44,22.4,22.4,11700.0
2007-05-07 09:55:00,22.4,22.41,22.38,22.38,24000.0,22.4,22.41,22.38,22.38,24000.0
2007-05-07 10:00:00,22.38,22.39,22.38,22.38,21400.0,22.38,22.39,22.38,22.38,21400.0
2007-05-07 10:05:00,22.39,22.39,22.34,22.34,24900.0,22.39,22.39,22.34,22.34,24900.0
2007-05-07 10:10:00,22.34,22.34,22.3,22.3,18200.0,22.34,22.34,22.3,22.3,18200.0
2007-05-07 10:15:00,22.3,22.3,22.29,22.29,26900.0,22.3,22.3,22.29,22.29,26900.0
2007-05-07 10:20:00,22.29,22.29,22.28,22.29,26200.0,22.29,22.29,22.28,22.29,26200.0
2007-05-07 10:25:00,22.29,22.29,22.28,22.28,24200.0,22.29,22.29,22.28,22.28,24200.0
2007-05-07 10:30:00,22.28,22.29,22.27,22.27,26900.0,22.28,22.29,22.27,22.27,26900.0
2007-05-07 10:35:00,22.27,22.31,22.26,22.3,34400.0,22.27,22.31,22.26,22.3,34400.0
2007-05-07 10:40:00,22.31,22.31,22.3,22.31,14400.0,22.31,22.31,22.3,22.31,14400.0
2007-05-07 10:45:00,22.32,22.33,22.31,22.32,17200.0,22.32,22.33,22.31,22.32,17200.0
2007-05-07 10:50:00,22.32,22.32,22.28,22.28,19500.0,22.32,22.32,22.28,22.28,19500.0
2007-05-07 10:55:00,22.28,22.29,22.26,22.27,11800.0,22.28,22.29,22.26,22.27,11800.0
2007-05-07 11:00:00,22.26,22.27,22.26,22.27,14000.0,22.26,22.27,22.26,22.27,14000.0
2007-05-07 11:05:00,22.27,22.27,22.26,22.27,5000.0,22.27,22.27,22.26,22.27,5000.0
2007-05-07 11:10:00,22.26,22.27,22.26,22.27,3100.0,22.26,22.27,22.26,22.27,3100.0
2007-05-07 11:15:00,22.27,22.27,22.26,22.27,3400.0,22.27,22.27,22.26,22.27,3400.0
2007-05-07 11:20:00,22.27,22.27,22.26,22.27,15600.0,22.27,22.27,22.26,22.27,15600.0
2007-05-07 11:25:00,22.27,22.27,22.26,22.26,5800.0,22.27,22.27,22.26,22.26,5800.0
2007-05-07 11:30:00,22.26,22.27,22.26,22.27,25800.0,22.26,22.27,22.26,22.27,25800.0
2007-05-07 11:35:00,22.27,22.27,22.26,22.27,8200.0,22.27,22.27,22.26,22.27,8200.0
2007-05-07 11:40:00,22.26,22.27,22.26,22.27,12700.0,22.26,22.27,22.26,22.27,12700.0
2007-05-07 11:45:00,22.26,22.27,22.25,22.25,27300.0,22.26,22.27,22.25,22.25,27300.0
2007-05-07 11:50:00,22.25,22.26,22.23,22.23,24400.0,22.25,22.26,22.23,22.23,24400.0
2007-05-07 11:55:00,22.23,22.24,22.23,22.23,2700.0,22.23,22.24,22.23,22.23,2700.0
2007-05-07 12:00:00,22.23,22.25,22.23,22.25,17600.0,22.23,22.25,22.23,22.25,17600.0
2007-05-07 12:05:00,22.25,22.25,22.24,22.25,4400.0,22.25,22.25,22.24,22.25,4400.0
2007-05-07 12:10:00,22.24,22.25,22.24,22.24,5400.0,22.24,22.25,22.24,22.24,5400.0
2007-05-07 12:15:00,22.24,22.25,22.24,22.25,5200.0,22.24,22.25,22.24,22.25,5200.0
2007-05-07 12:20:00,22.25,22.25,22.24,22.25,2200.0,22.25,22.25,22.24,22.25,2200.0
2007-05-07 12:25:00,22.25,22.25,22.24,22.25,4700.0,22.25,22.25,22.24,22.25,4700.0
2007-05-07 12:30:00,22.24,22.29,22.24,22.28,14200.0,22.24,22.29,22.24,22.28,14200.0
2007-05-07 12:35:00,22.29,22.29,22.28,22.28,4200.0,22.29,22.29,22.28,22.28,4200.0
2007-05-07 12:40:00,22.29,22.29,22.28,22.29,22300.0,22.29,22.29,22.28,22.29,22300.0
2007-05-07 12:45:00,22.29,22.29,22.28,22.28,5000.0,22.29,22.29,22.28,22.28,5000.0
2007-05-07 12:50:00,22.29,22.29,22.28,22.28,2900.0,22.29,22.29,22.28,22.28,2900.0
2007-05-07 12:55:00,22.28,22.29,22.28,22.28,2000.0,22.28,22.29,22.28,22.28,2000.0
2007-05-07 13:00:00,22.28,22.29,22.28,22.28,2200.0,22.28,22.29,22.28,22.28,2200.0
2007-05-07 13:05:00,22.28,22.31,22.28,22.31,66700.0,22.28,22.31,22.28,22.31,66700.0
2007-05-07 13:10:00,22.32,22.35,22.32,22.35,19200.0,22.32,22.35,22.32,22.35,19200.0
2007-05-07 13:15:00,22.34,22.36,22.34,22.36,23700.0,22.34,22.36,22.34,22.36,23700.0
2007-05-07 13:20:00,22.35,22.36,22.35,22.36,33400.0,22.35,22.36,22.35,22.36,33400.0
2007-05-07 13:25:00,22.35,22.36,22.35,22.35,4600.0,22.35,22.36,22.35,22.35,4600.0
2007-05-07 13:30:00,22.35,22.36,22.34,22.35,43700.0,22.35,22.36,22.34,22.35,43700.0
2007-05-07 13:35:00,22.35,22.35,22.33,22.33,22300.0,22.35,22.35,22.33,22.33,22300.0
2007-05-07 13:40:00,22.33,22.34,22.33,22.33,7700.0,22.33,22.34,22.33,22.33,7700.0
2007-05-07 13:45:00,22.33,22.34,22.33,22.34,4500.0,22.33,22.34,22.33,22.34,4500.0
2007-05-07 13:50:00,22.33,22.34,22.33,22.33,17700.0,22.33,22.34,22.33,22.33,17700.0
2007-05-07 13:55:00,22.33,22.36,22.33,22.36,43100.0,22.33,22.36,22.33,22.36,43100.0
2007-05-07 14:00:00,22.35,22.36,22.34,22.34,19600.0,22.35,22.36,22.34,22.34,19600.0
2007-05-07 14:05:00,22.34,22.35,22.34,22.35,28200.0,22.34,22.35,22.34,22.35,28200.0
2007-05-07 14:10:00,22.35,22.35,22.34,22.35,2000.0,22.35,22.35,22.34,22.35,2000.0
2007-05-07 14:15:00,22.35,22.35,22.34,22.34,8500.0,22.35,22.35,22.34,22.34,8500.0
2007-05-07 14:20:00,22.35,22.36,22.34,22.35,15900.0,22.35,22.36,22.34,22.35,15900.0
2007-05-07 14:25:00,22.36,22.37,22.36,22.37,9500.0,22.36,22.37,22.36,22.37,9500.0
2007-05-07 14:30:00,22.37,22.41,22.36,22.41,25600.0,22.37,22.41,22.36,22.41,25600.0
2007-05-07 14:35:00,22.41,22.41,22.4,22.4,27000.0,22.41,22.41,22.4,22.4,27000.0
2007-05-07 14:40:00,22.41,22.42,22.41,22.42,10100.0,22.41,22.42,22.41,22.42,10100.0
2007-05-07 14:45:00,22.41,22.43,22.41,22.43,26800.0,22.41,22.43,22.41,22.43,26800.0
2007-05-07 14:50:00,22.43,22.44,22.41,22.41,31200.0,22.43,22.44,22.41,22.41,31200.0
2007-05-07 14:55:00,22.42,22.42,22.4,22.4,10900.0,22.42,22.42,22.4,22.4,10900.0
2007-05-07 15:00:00,22.4,22.45,22.4,22.44,97800.0,22.4,22.45,22.4,22.44,97800.0
2007-05-07 15:05:00,22.44,22.46,22.43,22.43,103900.0,22.44,22.46,22.43,22.43,103900.0
2007-05-07 15:10:00,22.43,22.44,22.42,22.43,28600.0,22.43,22.44,22.42,22.43,28600.0
2007-05-07 15:15:00,22.43,22.43,22.38,22.38,26900.0,22.43,22.43,22.38,22.38,26900.0
2007-05-07 15:20:00,22.38,22.39,22.31,22.33,56900.0,22.38,22.39,22.31,22.33,56900.0
2007-05-07 15:25:00,22.32,22.33,22.31,22.32,21800.0,22.32,22.33,22.31,22.32,21800.0
2007-05-07 15:30:00,22.31,22.31,22.29,22.3,30700.0,22.31,22.31,22.29,22.3,30700.0
2007-05-07 15:35:00,22.3,22.31,22.29,22.31,25800.0,22.3,22.31,22.29,22.31,25800.0
2007-05-07 15:40:00,22.31,22.33,22.31,22.33,34500.0,22.31,22.33,22.31,22.33,34500.0
2007-05-07 15:45:00,22.33,22.36,22.32,22.36,25600.0,22.33,22.36,22.32,22.36,25600.0
2007-05-07 15:50:00,22.36,22.37,22.36,22.36,44000.0,22.36,22.37,22.36,22.36,44000.0
2007-05-07 15:55:00,22.37,22.41,22.35,22.4,162400.0,22.37,22.41,22.35,22.4,162400.0
2007-05-08 09:30:00,22.36,22.43,22.2,22.23,38500.0,22.36,22.43,22.2,22.23,38500.0
2007-05-08 09:35:00,22.21,22.21,22.08,22.1,17800.0,22.21,22.21,22.08,22.1,17800.0
2007-05-08 09:40:00,22.1,22.16,22.1,22.13,24800.0,22.1,22.16,22.1,22.13,24800.0
2007-05-08 09:45:00,22.12,22.14,22.1,22.1,20600.0,22.12,22.14,22.1,22.1,20600.0
2007-05-08 09:50:00,22.1,22.11,22.09,22.11,12800.0,22.1,22.11,22.09,22.11,12800.0
2007-05-08 09:55:00,22.12,22.14,22.12,22.13,12500.0,22.12,22.14,22.12,22.13,12500.0
2007-05-08 10:00:00,22.12,22.13,22.1,22.13,17400.0,22.12,22.13,22.1,22.13,17400.0
2007-05-08 10:05:00,22.13,22.13,22.11,22.13,31100.0,22.13,22.13,22.11,22.13,31100.0
2007-05-08 10:10:00,22.12,22.12,22.09,22.1,10700.0,22.12,22.12,22.09,22.1,10700.0
2007-05-08 10:15:00,22.09,22.1,22.09,22.09,36700.0,22.09,22.1,22.09,22.09,36700.0
2007-05-08 10:20:00,22.09,22.1,22.09,22.09,10600.0,22.09,22.1,22.09,22.09,10600.0
2007-05-08 10:25:00,22.09,22.13,22.09,22.12,25000.0,22.09,22.13,22.09,22.12,25000.0
2007-05-08 10:30:00,22.12,22.12,22.1,22.1,27100.0,22.12,22.12,22.1,22.1,27100.0
2007-05-08 10:35:00,22.09,22.09,22.08,22.09,15100.0,22.09,22.09,22.08,22.09,15100.0
2007-05-08 10:40:00,22.09,22.09,22.07,22.09,28200.0,22.09,22.09,22.07,22.09,28200.0
2007-05-08 10:45:00,22.09,22.1,22.08,22.09,19700.0,22.09,22.1,22.08,22.09,19700.0
2007-05-08 10:50:00,22.08,22.09,22.08,22.09,4800.0,22.08,22.09,22.08,22.09,4800.0
2007-05-08 10:55:00,22.09,22.1,22.08,22.09,23300.0,22.09,22.1,22.08,22.09,23300.0
2007-05-08 11:00:00,22.08,22.09,22.08,22.09,3800.0,22.08,22.09,22.08,22.09,3800.0
2007-05-08 11:05:00,22.08,22.11,22.08,22.11,6300.0,22.08,22.11,22.08,22.11,6300.0
2007-05-08 11:10:00,22.11,22.11,22.09,22.1,28100.0,22.11,22.11,22.09,22.1,28100.0
2007-05-08 11:15:00,22.1,22.11,22.1,22.11,3300.0,22.1,22.11,22.1,22.11,3300.0
2007-05-08 11:20:00,22.11,22.11,22.1,22.1,9800.0,22.11,22.11,22.1,22.1,9800.0
2007-05-08 11:25:00,22.11,22.11,22.1,22.11,18300.0,22.11,22.11,22.1,22.11,18300.0
2007-05-08 11:30:00,22.11,22.12,22.1,22.12,25200.0,22.11,22.12,22.1,22.12,25200.0
2007-05-08 11:35:00,22.12,22.15,22.12,22.15,8900.0,22.12,22.15,22.12,22.15,8900.0
2007-05-08 11:40:00,22.14,22.15,22.14,22.14,5300.0,22.14,22.15,22.14,22.14,5300.0
2007-05-08 11:45:00,22.14,22.15,22.14,22.14,5100.0,22.14,22.15,22.14,22.14,5100.0
2007-05-08 11:50:00,22.14,22.15,22.1,22.1,55200.0,22.14,22.15,22.1,22.1,55200.0
2007-05-08 11:55:00,22.1,22.11,22.1,22.1,10600.0,22.1,22.11,22.1,22.1,10600.0
2007-05-08 12:00:00,22.1,22.11,22.09,22.09,15000.0,22.1,22.11,22.09,22.09,15000.0
2007-05-08 12:05:00,22.1,22.1,22.09,22.09,9800.0,22.1,22.1,22.09,22.09,9800.0
2007-05-08 12:10:00,22.1,22.1,22.09,22.09,11100.0,22.1,22.1,22.09,22.09,11100.0
2007-05-08 12:15:00,22.1,22.12,22.09,22.12,11100.0,22.1,22.12,22.09,22.12,11100.0
2007-05-08 12:20:00,22.11,22.13,22.11,22.13,5800.0,22.11,22.13,22.11,22.13,5800.0
2007-05-08 12:25:00,22.12,22.13,22.12,22.12,7800.0,22.12,22.13,22.12,22.12,7800.0
2007-05-08 12:30:00,22.12,22.13,22.12,22.12,12500.0,22.12,22.13,22.12,22.12,12500.0
2007-05-08 12:35:00,22.12,22.13,22.12,22.13,5600.0,22.12,22.13,22.12,22.13,5600.0
2007-05-08 12:40:00,22.12,22.13,22.12,22.12,9400.0,22.12,22.13,22.12,22.12,9400.0
2007-05-08 12:45:00,22.13,22.13,22.12,22.13,6700.0,22.13,22.13,22.12,22.13,6700.0
2007-05-08 12:50:00,22.13,22.22,22.13,22.22,16100.0,22.13,22.22,22.13,22.22,16100.0
2007-05-08 12:55:00,22.22,22.24,22.22,22.24,17100.0,22.22,22.24,22.22,22.24,17100.0
2007-05-08 13:00:00,22.25,22.25,22.23,22.23,18600.0,22.25,22.25,22.23,22.23,18600.0
2007-05-08 13:05:00,22.23,22.23,22.22,22.23,4000.0,22.23,22.23,22.22,22.23,4000.0
2007-05-08 13:10:00,22.23,22.27,22.22,22.26,26800.0,22.23,22.27,22.22,22.26,26800.0
2007-05-08 13:15:00,22.26,22.27,22.26,22.27,16100.0,22.26,22.27,22.26,22.27,16100.0
2007-05-08 13:20:00,22.27,22.27,22.26,22.27,10400.0,22.27,22.27,22.26,22.27,10400.0
2007-05-08 13:25:00,22.26,22.27,22.26,22.26,5300.0,22.26,22.27,22.26,22.26,5300.0
2007-05-08 13:30:00,22.26,22.27,22.26,22.26,9000.0,22.26,22.27,22.26,22.26,9000.0
2007-05-08 13:35:00,22.26,22.26,22.25,22.25,14100.0,22.26,22.26,22.25,22.25,14100.0
2007-05-08 13:40:00,22.25,22.26,22.25,22.25,7200.0,22.25,22.26,22.25,22.25,7200.0
2007-05-08 13:45:00,22.25,22.25,22.23,22.23,10700.0,22.25,22.25,22.23,22.23,10700.0
2007-05-08 13:50:00,22.24,22.24,22.23,22.23,9300.0,22.24,22.24,22.23,22.23,9300.0
2007-05-08 13:55:00,22.24,22.24,22.22,22.22,7700.0,22.24,22.24,22.22,22.22,7700.0
2007-05-08 14:00:00,22.22,22.22,22.21,22.22,8200.0,22.22,22.22,22.21,22.22,8200.0
2007-05-08 14:05:00,22.21,22.22,22.21,22.22,6100.0,22.21,22.22,22.21,22.22,6100.0
2007-05-08 14:10:00,22.21,22.25,22.21,22.25,24000.0,22.21,22.25,22.21,22.25,24000.0
2007-05-08 14:15:00,22.25,22.29,22.24,22.28,29100.0,22.25,22.29,22.24,22.28,29100.0
2007-05-08 14:20:00,22.29,22.31,22.28,22.29,21000.0,22.29,22.31,22.28,22.29,21000.0
2007-05-08 14:25:00,22.28,22.29,22.24,22.24,25100.0,22.28,22.29,22.24,22.24,25100.0
2007-05-08 14:30:00,22.25,22.25,22.21,22.21,14800.0,22.25,22.25,22.21,22.21,14800.0
2007-05-08 14:35:00,22.21,22.22,22.21,22.21,8400.0,22.21,22.22,22.21,22.21,8400.0
2007-05-08 14:40:00,22.21,22.23,22.18,22.18,98500.0,22.21,22.23,22.18,22.18,98500.0
2007-05-08 14:45:00,22.19,22.21,22.18,22.2,17900.0,22.19,22.21,22.18,22.2,17900.0
2007-05-08 14:50:00,22.2,22.2,22.19,22.19,7800.0,22.2,22.2,22.19,22.19,7800.0
2007-05-08 14:55:00,22.19,22.19,22.18,22.19,8600.0,22.19,22.19,22.18,22.19,8600.0
2007-05-08 15:00:00,22.18,22.23,22.18,22.22,14400.0,22.18,22.23,22.18,22.22,14400.0
2007-05-08 15:05:00,22.23,22.23,22.22,22.23,10400.0,22.23,22.23,22.22,22.23,10400.0
2007-05-08 15:10:00,22.23,22.23,22.22,22.23,17400.0,22.23,22.23,22.22,22.23,17400.0
2007-05-08 15:15:00,22.22,22.23,22.22,22.23,389300.0,22.22,22.23,22.22,22.23,389300.0
2007-05-08 15:20:00,22.22,22.26,22.22,22.26,28300.0,22.22,22.26,22.22,22.26,28300.0
2007-05-08 15:25:00,22.25,22.28,22.25,22.28,21200.0,22.25,22.28,22.25,22.28,21200.0
2007-05-08 15:30:00,22.27,22.28,22.27,22.28,12900.0,22.27,22.28,22.27,22.28,12900.0
2007-05-08 15:35:00,22.28,22.28,22.27,22.28,13300.0,22.28,22.28,22.27,22.28,13300.0
2007-05-08 15:40:00,22.28,22.28,22.23,22.23,139500.0,22.28,22.28,22.23,22.23,139500.0
2007-05-08 15:45:00,22.23,22.26,22.22,22.26,24000.0,22.23,22.26,22.22,22.26,24000.0
2007-05-08 15:50:00,22.26,22.26,22.25,22.25,31000.0,22.26,22.26,22.25,22.25,31000.0
2007-05-08 15:55:00,22.26,22.28,22.25,22.27,54000.0,22.26,22.28,22.25,22.27,54000.0
2007-05-09 09:30:00,22.11,22.11,22.06,22.09,38700.0,22.11,22.11,22.06,22.09,38700.0
2007-05-09 09:35:00,22.09,22.09,22.03,22.06,12400.0,22.09,22.09,22.03,22.06,12400.0
2007-05-09 09:40:00,22.05,22.11,22.05,22.11,13900.0,22.05,22.11,22.05,22.11,13900.0
2007-05-09 09:45:00,22.1,22.16,22.1,22.13,18300.0,22.1,22.16,22.1,22.13,18300.0
2007-05-09 09:50:00,22.12,22.13,22.12,22.12,15700.0,22.12,22.13,22.12,22.12,15700.0
2007-05-09 09:55:00,22.12,22.13,22.12,22.12,12600.0,22.12,22.13,22.12,22.12,12600.0
2007-05-09 10:00:00,22.12,22.28,22.12,22.27,39700.0,22.12,22.28,22.12,22.27,39700.0
2007-05-09 10:05:00,22.26,22.28,22.25,22.27,21800.0,22.26,22.28,22.25,22.27,21800.0
2007-05-09 10:10:00,22.28,22.3,22.26,22.26,24400.0,22.28,22.3,22.26,22.26,24400.0
2007-05-09 10:15:00,22.27,22.28,22.23,22.24,13600.0,22.27,22.28,22.23,22.24,13600.0
2007-05-09 10:20:00,22.24,22.24,22.17,22.17,23400.0,22.24,22.24,22.17,22.17,23400.0
2007-05-09 10:25:00,22.17,22.17,22.15,22.15,20700.0,22.17,22.17,22.15,22.15,20700.0
2007-05-09 10:30:00,22.15,22.2,22.15,22.2,14800.0,22.15,22.2,22.15,22.2,14800.0
2007-05-09 10:35:00,22.19,22.24,22.19,22.23,24000.0,22.19,22.24,22.19,22.23,24000.0
2007-05-09 10:40:00,22.24,22.26,22.23,22.26,28700.0,22.24,22.26,22.23,22.26,28700.0
2007-05-09 10:45:00,22.27,22.27,22.26,22.27,7700.0,22.27,22.27,22.26,22.27,7700.0
2007-05-09 10:50:00,22.27,22.27,22.26,22.27,5300.0,22.27,22.27,22.26,22.27,5300.0
2007-05-09 10:55:00,22.27,22.28,22.26,22.27,21000.0,22.27,22.28,22.26,22.27,21000.0
2007-05-09 11:00:00,22.27,22.28,22.27,22.27,3500.0,22.27,22.28,22.27,22.27,3500.0
2007-05-09 11:05:00,22.28,22.28,22.27,22.28,9100.0,22.28,22.28,22.27,22.28,9100.0
2007-05-09 11:10:00,22.28,22.31,22.27,22.3,29800.0,22.28,22.31,22.27,22.3,29800.0
2007-05-09 11:15:00,22.3,22.3,22.29,22.3,21300.0,22.3,22.3,22.29,22.3,21300.0
2007-05-09 11:20:00,22.29,22.3,22.29,22.29,6800.0,22.29,22.3,22.29,22.29,6800.0
2007-05-09 11:25:00,22.29,22.3,22.28,22.29,18400.0,22.29,22.3,22.28,22.29,18400.0
2007-05-09 11:30:00,22.28,22.29,22.28,22.29,6400.0,22.28,22.29,22.28,22.29,6400.0
2007-05-09 11:35:00,22.29,22.29,22.28,22.28,7200.0,22.29,22.29,22.28,22.28,7200.0
2007-05-09 11:40:00,22.28,22.29,22.28,22.28,10200.0,22.28,22.29,22.28,22.28,10200.0
2007-05-09 11:45:00,22.28,22.29,22.28,22.28,5600.0,22.28,22.29,22.28,22.28,5600.0
2007-05-09 11:50:00,22.28,22.29,22.28,22.29,14900.0,22.28,22.29,22.28,22.29,14900.0
2007-05-09 11:55:00,22.28,22.29,22.25,22.25,32200.0,22.28,22.29,22.25,22.25,32200.0
2007-05-09 12:00:00,22.25,22.28,22.24,22.28,19600.0,22.25,22.28,22.24,22.28,19600.0
2007-05-09 12:05:00,22.27,22.3,22.27,22.3,8200.0,22.27,22.3,22.27,22.3,8200.0
2007-05-09 12:10:00,22.3,22.31,22.29,22.31,5600.0,22.3,22.31,22.29,22.31,5600.0
2007-05-09 12:15:00,22.3,22.31,22.3,22.31,1300.0,22.3,22.31,22.3,22.31,1300.0
2007-05-09 12:20:00,22.3,22.31,22.3,22.31,5000.0,22.3,22.31,22.3,22.31,5000.0
2007-05-09 12:25:00,22.31,22.33,22.3,22.32,15000.0,22.31,22.33,22.3,22.32,15000.0
2007-05-09 12:30:00,22.33,22.33,22.32,22.32,2900.0,22.33,22.33,22.32,22.32,2900.0
2007-05-09 12:35:00,22.33,22.35,22.32,22.35,10800.0,22.33,22.35,22.32,22.35,10800.0
2007-05-09 12:40:00,22.35,22.36,22.34,22.36,7300.0,22.35,22.36,22.34,22.36,7300.0
2007-05-09 12:45:00,22.36,22.36,22.35,22.35,3500.0,22.36,22.36,22.35,22.35,3500.0
2007-05-09 12:50:00,22.36,22.37,22.35,22.36,10500.0,22.36,22.37,22.35,22.36,10500.0
2007-05-09 12:55:00,22.37,22.37,22.36,22.37,2700.0,22.37,22.37,22.36,22.37,2700.0
2007-05-09 13:00:00,22.37,22.37,22.36,22.37,5100.0,22.37,22.37,22.36,22.37,5100.0
2007-05-09 13:05:00,22.36,22.37,22.36,22.37,2600.0,22.36,22.37,22.36,22.37,2600.0
2007-05-09 13:10:00,22.36,22.37,22.36,22.36,3100.0,22.36,22.37,22.36,22.36,3100.0
2007-05-09 13:15:00,22.37,22.37,22.35,22.35,18100.0,22.37,22.37,22.35,22.35,18100.0
2007-05-09 13:20:00,22.35,22.35,22.34,22.34,7100.0,22.35,22.35,22.34,22.34,7100.0
2007-05-09 13:25:00,22.35,22.35,22.34,22.35,9800.0,22.35,22.35,22.34,22.35,9800.0
2007-05-09 13:30:00,22.35,22.36,22.34,22.36,16200.0,22.35,22.36,22.34,22.36,16200.0
2007-05-09 13:35:00,22.36,22.36,22.35,22.36,6200.0,22.36,22.36,22.35,22.36,6200.0
2007-05-09 13:40:00,22.36,22.36,22.35,22.35,4400.0,22.36,22.36,22.35,22.35,4400.0
2007-05-09 13:45:00,22.35,22.36,22.35,22.35,5800.0,22.35,22.36,22.35,22.35,5800.0
2007-05-09 13:50:00,22.35,22.37,22.35,22.37,8300.0,22.35,22.37,22.35,22.37,8300.0
2007-05-09 13:55:00,22.37,22.37,22.34,22.34,48400.0,22.37,22.37,22.34,22.34,48400.0
2007-05-09 14:00:00,22.34,22.35,22.3,22.3,45100.0,22.34,22.35,22.3,22.3,45100.0
2007-05-09 14:05:00,22.3,22.33,22.3,22.33,9400.0,22.3,22.33,22.3,22.33,9400.0
2007-05-09 14:10:00,22.32,22.34,22.3,22.32,14700.0,22.32,22.34,22.3,22.32,14700.0
2007-05-09 14:15:00,22.32,22.33,22.24,22.33,78100.0,22.32,22.33,22.24,22.33,78100.0
2007-05-09 14:20:00,22.33,22.43,22.29,22.3,84800.0,22.33,22.43,22.29,22.3,84800.0
2007-05-09 14:25:00,22.31,22.37,22.3,22.34,42300.0,22.31,22.37,22.3,22.34,42300.0
2007-05-09 14:30:00,22.34,22.35,22.3,22.31,29400.0,22.34,22.35,22.3,22.31,29400.0
2007-05-09 14:35:00,22.3,22.39,22.3,22.39,17500.0,22.3,22.39,22.3,22.39,17500.0
2007-05-09 14:40:00,22.38,22.47,22.37,22.46,33500.0,22.38,22.47,22.37,22.46,33500.0
2007-05-09 14:45:00,22.45,22.48,22.43,22.44,64600.0,22.45,22.48,22.43,22.44,64600.0
2007-05-09 14:50:00,22.45,22.47,22.43,22.46,35600.0,22.45,22.47,22.43,22.46,35600.0
2007-05-09 14:55:00,22.46,22.47,22.45,22.47,9000.0,22.46,22.47,22.45,22.47,9000.0
2007-05-09 15:00:00,22.47,22.47,22.43,22.45,19700.0,22.47,22.47,22.43,22.45,19700.0
2007-05-09 15:05:00,22.45,22.45,22.44,22.44,11900.0,22.45,22.45,22.44,22.44,11900.0
2007-05-09 15:10:00,22.44,22.46,22.43,22.46,32500.0,22.44,22.46,22.43,22.46,32500.0
2007-05-09 15:15:00,22.46,22.46,22.44,22.44,11800.0,22.46,22.46,22.44,22.44,11800.0
2007-05-09 15:20:00,22.45,22.45,22.44,22.45,3600.0,22.45,22.45,22.44,22.45,3600.0
2007-05-09 15:25:00,22.44,22.46,22.44,22.46,21000.0,22.44,22.46,22.44,22.46,21000.0
2007-05-09 15:30:00,22.46,22.5,22.45,22.5,41800.0,22.46,22.5,22.45,22.5,41800.0
2007-05-09 15:35:00,22.5,22.5,22.46,22.47,31900.0,22.5,22.5,22.46,22.47,31900.0
2007-05-09 15:40:00,22.46,22.46,22.43,22.44,25900.0,22.46,22.46,22.43,22.44,25900.0
2007-05-09 15:45:00,22.44,22.47,22.44,22.46,26100.0,22.44,22.47,22.44,22.46,26100.0
2007-05-09 15:50:00,22.45,22.46,22.45,22.46,9200.0,22.45,22.46,22.45,22.46,9200.0
2007-05-09 15:55:00,22.46,22.46,22.44,22.44,52500.0,22.46,22.46,22.44,22.44,52500.0
2007-05-10 09:30:00,22.31,22.36,22.21,22.28,38300.0,22.31,22.36,22.21,22.28,38300.0
2007-05-10 09:35:00,22.28,22.29,22.24,22.27,21800.0,22.28,22.29,22.24,22.27,21800.0
2007-05-10 09:40:00,22.27,22.28,22.19,22.24,28900.0,22.27,22.28,22.19,22.24,28900.0
2007-05-10 09:45:00,22.24,22.31,22.22,22.3,36100.0,22.24,22.31,22.22,22.3,36100.0
2007-05-10 09:50:00,22.29,22.33,22.27,22.27,27600.0,22.29,22.33,22.27,22.27,27600.0
2007-05-10 09:55:00,22.27,22.33,22.23,22.33,15900.0,22.27,22.33,22.23,22.33,15900.0
2007-05-10 10:00:00,22.32,22.34,22.31,22.31,8900.0,22.32,22.34,22.31,22.31,8900.0
2007-05-10 10:05:00,22.31,22.32,22.3,22.3,3000.0,22.31,22.32,22.3,22.3,3000.0
2007-05-10 10:10:00,22.29,22.3,22.21,22.21,17800.0,22.29,22.3,22.21,22.21,17800.0
2007-05-10 10:15:00,22.2,22.27,22.2,22.26,12600.0,22.2,22.27,22.2,22.26,12600.0
2007-05-10 10:20:00,22.27,22.29,22.24,22.24,19600.0,22.27,22.29,22.24,22.24,19600.0
2007-05-10 10:25:00,22.25,22.25,22.22,22.23,8200.0,22.25,22.25,22.22,22.23,8200.0
2007-05-10 10:30:00,22.22,22.25,22.2,22.24,18500.0,22.22,22.25,22.2,22.24,18500.0
2007-05-10 10:35:00,22.24,22.28,22.24,22.28,8300.0,22.24,22.28,22.24,22.28,8300.0
2007-05-10 10:40:00,22.28,22.32,22.28,22.32,17800.0,22.28,22.32,22.28,22.32,17800.0
2007-05-10 10:45:00,22.32,22.33,22.31,22.33,4800.0,22.32,22.33,22.31,22.33,4800.0
2007-05-10 10:50:00,22.32,22.33,22.32,22.33,5300.0,22.32,22.33,22.32,22.33,5300.0
2007-05-10 10:55:00,22.33,22.33,22.31,22.32,12600.0,22.33,22.33,22.31,22.32,12600.0
2007-05-10 11:00:00,22.31,22.32,22.3,22.31,15100.0,22.31,22.32,22.3,22.31,15100.0
2007-05-10 11:05:00,22.31,22.31,22.25,22.25,12200.0,22.31,22.31,22.25,22.25,12200.0
2007-05-10 11:10:00,22.25,22.26,22.22,22.22,17300.0,22.25,22.26,22.22,22.22,17300.0
2007-05-10 11:15:00,22.22,22.22,22.13,22.18,106100.0,22.22,22.22,22.13,22.18,106100.0
2007-05-10 11:20:00,22.18,22.18,22.1,22.11,32700.0,22.18,22.18,22.1,22.11,32700.0
2007-05-10 11:25:00,22.1,22.16,22.09,22.16,27900.0,22.1,22.16,22.09,22.16,27900.0
2007-05-10 11:30:00,22.16,22.16,22.11,22.13,15900.0,22.16,22.16,22.11,22.13,15900.0
2007-05-10 11:35:00,22.12,22.16,22.12,22.16,11200.0,22.12,22.16,22.12,22.16,11200.0
2007-05-10 11:40:00,22.16,22.17,22.16,22.17,21000.0,22.16,22.17,22.16,22.17,21000.0
2007-05-10 11:45:00,22.17,22.19,22.17,22.19,19300.0,22.17,22.19,22.17,22.19,19300.0
2007-05-10 11:50:00,22.19,22.19,22.13,22.13,31100.0,22.19,22.19,22.13,22.13,31100.0
2007-05-10 11:55:00,22.13,22.14,22.05,22.06,40800.0,22.13,22.14,22.05,22.06,40800.0
2007-05-10 12:00:00,22.06,22.06,21.97,21.97,44900.0,22.06,22.06,21.97,21.97,44900.0
2007-05-10 12:05:00,21.98,22.0,21.97,21.99,32100.0,21.98,22.0,21.97,21.99,32100.0
2007-05-10 12:10:00,21.99,22.01,21.99,22.0,7400.0,21.99,22.01,21.99,22.0,7400.0
2007-05-10 12:15:00,22.01,22.03,22.0,22.01,22700.0,22.01,22.03,22.0,22.01,22700.0
2007-05-10 12:20:00,22.0,22.04,22.0,22.04,58500.0,22.0,22.04,22.0,22.04,58500.0
2007-05-10 12:25:00,22.03,22.04,22.0,22.0,19000.0,22.03,22.04,22.0,22.0,19000.0
2007-05-10 12:30:00,22.0,22.04,21.99,22.04,32000.0,22.0,22.04,21.99,22.04,32000.0
2007-05-10 12:35:00,22.04,22.05,22.0,22.0,30800.0,22.04,22.05,22.0,22.0,30800.0
2007-05-10 12:40:00,22.0,22.02,22.0,22.0,33900.0,22.0,22.02,22.0,22.0,33900.0
2007-05-10 12:45:00,22.0,22.01,21.97,21.97,35300.0,22.0,22.01,21.97,21.97,35300.0
2007-05-10 12:50:00,21.98,21.99,21.98,21.99,8800.0,21.98,21.99,21.98,21.99,8800.0
2007-05-10 12:55:00,21.99,22.01,21.98,22.0,30800.0,21.99,22.01,21.98,22.0,30800.0
2007-05-10 13:00:00,22.0,22.01,22.0,22.0,64000.0,22.0,22.01,22.0,22.0,64000.0
2007-05-10 13:05:00,22.0,22.01,22.0,22.01,13800.0,22.0,22.01,22.0,22.01,13800.0
2007-05-10 13:10:00,22.0,22.01,22.0,22.0,55500.0,22.0,22.01,22.0,22.0,55500.0
2007-05-10 13:15:00,22.0,22.02,22.0,22.02,16100.0,22.0,22.02,22.0,22.02,16100.0
2007-05-10 13:20:00,22.01,22.02,22.0,22.0,12600.0,22.01,22.02,22.0,22.0,12600.0
2007-05-10 13:25:00,22.0,22.03,22.0,22.03,13400.0,22.0,22.03,22.0,22.03,13400.0
2007-05-10 13:30:00,22.03,22.03,21.99,22.0,46500.0,22.03,22.03,21.99,22.0,46500.0
2007-05-10 13:35:00,22.0,22.04,22.0,22.04,44200.0,22.0,22.04,22.0,22.04,44200.0
2007-05-10 13:40:00,22.04,22.07,22.0,22.0,54200.0,22.04,22.07,22.0,22.0,54200.0
2007-05-10 13:45:00,22.0,22.03,21.99,22.03,21500.0,22.0,22.03,21.99,22.03,21500.0
2007-05-10 13:50:00,22.02,22.07,22.02,22.05,14500.0,22.02,22.07,22.02,22.05,14500.0
2007-05-10 13:55:00,22.05,22.06,22.03,22.03,13700.0,22.05,22.06,22.03,22.03,13700.0
2007-05-10 14:00:00,22.03,22.09,22.03,22.09,13600.0,22.03,22.09,22.03,22.09,13600.0
2007-05-10 14:05:00,22.1,22.1,22.09,22.1,14700.0,22.1,22.1,22.09,22.1,14700.0
2007-05-10 14:10:00,22.1,22.1,22.04,22.04,14900.0,22.1,22.1,22.04,22.04,14900.0
2007-05-10 14:15:00,22.04,22.05,22.02,22.04,12000.0,22.04,22.05,22.02,22.04,12000.0
2007-05-10 14:20:00,22.04,22.05,22.03,22.05,6200.0,22.04,22.05,22.03,22.05,6200.0
2007-05-10 14:25:00,22.04,22.12,22.04,22.1,19000.0,22.04,22.12,22.04,22.1,19000.0
2007-05-10 14:30:00,22.11,22.11,22.1,22.1,11200.0,22.11,22.11,22.1,22.1,11200.0
2007-05-10 14:35:00,22.11,22.14,22.11,22.13,18800.0,22.11,22.14,22.11,22.13,18800.0
2007-05-10 14:40:00,22.13,22.13,22.11,22.12,13200.0,22.13,22.13,22.11,22.12,13200.0
2007-05-10 14:45:00,22.13,22.13,22.1,22.1,12800.0,22.13,22.13,22.1,22.1,12800.0
2007-05-10 14:50:00,22.11,22.11,22.07,22.08,17600.0,22.11,22.11,22.07,22.08,17600.0
2007-05-10 14:55:00,22.07,22.11,22.03,22.04,28700.0,22.07,22.11,22.03,22.04,28700.0
2007-05-10 15:00:00,22.03,22.04,22.01,22.03,20400.0,22.03,22.04,22.01,22.03,20400.0
2007-05-10 15:05:00,22.04,22.04,21.95,21.96,19900.0,22.04,22.04,21.95,21.96,19900.0
2007-05-10 15:10:00,21.96,22.03,21.96,22.03,25400.0,21.96,22.03,21.96,22.03,25400.0
2007-05-10 15:15:00,22.03,22.08,22.02,22.08,23800.0,22.03,22.08,22.02,22.08,23800.0
2007-05-10 15:20:00,22.08,22.08,22.03,22.04,20800.0,22.08,22.08,22.03,22.04,20800.0
2007-05-10 15:25:00,22.04,22.08,22.03,22.08,50500.0,22.04,22.08,22.03,22.08,50500.0
2007-05-10 15:30:00,22.08,22.09,22.05,22.05,18200.0,22.08,22.09,22.05,22.05,18200.0
2007-05-10 15:35:00,22.04,22.09,22.03,22.07,28900.0,22.04,22.09,22.03,22.07,28900.0
2007-05-10 15:40:00,22.07,22.11,22.05,22.07,76400.0,22.07,22.11,22.05,22.07,76400.0
2007-05-10 15:45:00,22.07,22.07,22.06,22.07,27800.0,22.07,22.07,22.06,22.07,27800.0
2007-05-10 15:50:00,22.07,22.09,22.07,22.08,50200.0,22.07,22.09,22.07,22.08,50200.0
2007-05-10 15:55:00,22.09,22.12,22.05,22.09,112000.0,22.09,22.12,22.05,22.09,112000.0
2007-05-11 09:30:00,22.09,22.09,22.09,22.09,0.0,22.09,22.09,22.09,22.09,0.0
2007-05-11 09:35:00,22.09,22.09,22.09,22.09,0.0,22.09,22.09,22.09,22.09,0.0
2007-05-11 09:40:00,22.03,22.06,22.03,22.04,600.0,22.03,22.06,22.03,22.04,600.0
2007-05-11 09:45:00,22.05,22.2,22.02,22.02,19800.0,22.05,22.2,22.02,22.02,19800.0
2007-05-11 09:50:00,22.03,22.15,21.92,22.03,26400.0,22.03,22.15,21.92,22.03,26400.0
2007-05-11 09:55:00,22.03,22.13,22.02,22.03,23400.0,22.03,22.13,22.02,22.03,23400.0
2007-05-11 10:00:00,22.04,22.08,21.97,22.0,32700.0,22.04,22.08,21.97,22.0,32700.0
2007-05-11 10:05:00,22.0,22.0,21.95,21.96,9500.0,22.0,22.0,21.95,21.96,9500.0
2007-05-11 10:10:00,21.95,21.96,21.91,21.93,27100.0,21.95,21.96,21.91,21.93,27100.0
2007-05-11 10:15:00,21.93,21.93,21.91,21.92,27800.0,21.93,21.93,21.91,21.92,27800.0
2007-05-11 10:20:00,21.92,21.92,21.89,21.9,41000.0,21.92,21.92,21.89,21.9,41000.0
2007-05-11 10:25:00,21.91,21.91,21.89,21.89,15300.0,21.91,21.91,21.89,21.89,15300.0
2007-05-11 10:30:00,21.89,21.95,21.88,21.88,37300.0,21.89,21.95,21.88,21.88,37300.0
2007-05-11 10:35:00,21.88,21.9,21.88,21.89,57500.0,21.88,21.9,21.88,21.89,57500.0
2007-05-11 10:40:00,21.88,21.92,21.88,21.91,22900.0,21.88,21.92,21.88,21.91,22900.0
2007-05-11 10:45:00,21.92,21.94,21.92,21.93,23500.0,21.92,21.94,21.92,21.93,23500.0
2007-05-11 10:50:00,21.94,21.98,21.93,21.98,31500.0,21.94,21.98,21.93,21.98,31500.0
2007-05-11 10:55:00,21.98,21.98,21.97,21.98,12300.0,21.98,21.98,21.97,21.98,12300.0
2007-05-11 11:00:00,21.98,22.02,21.96,22.01,39200.0,21.98,22.02,21.96,22.01,39200.0
2007-05-11 11:05:00,22.02,22.08,22.01,22.06,16500.0,22.02,22.08,22.01,22.06,16500.0
2007-05-11 11:10:00,22.07,22.15,22.07,22.15,21900.0,22.07,22.15,22.07,22.15,21900.0
2007-05-11 11:15:00,22.15,22.15,22.14,22.15,10300.0,22.15,22.15,22.14,22.15,10300.0
2007-05-11 11:20:00,22.14,22.14,22.09,22.09,32100.0,22.14,22.14,22.09,22.09,32100.0
2007-05-11 11:25:00,22.09,22.09,22.06,22.08,22100.0,22.09,22.09,22.06,22.08,22100.0
2007-05-11 11:30:00,22.08,22.09,22.07,22.07,15200.0,22.08,22.09,22.07,22.07,15200.0
2007-05-11 11:35:00,22.07,22.08,22.07,22.08,12700.0,22.07,22.08,22.07,22.08,12700.0
2007-05-11 11:40:00,22.08,22.09,22.08,22.08,11800.0,22.08,22.09,22.08,22.08,11800.0
2007-05-11 11:45:00,22.08,22.2,22.07,22.08,15600.0,22.08,22.2,22.07,22.08,15600.0
2007-05-11 11:50:00,22.07,22.08,22.07,22.08,7400.0,22.07,22.08,22.07,22.08,7400.0
2007-05-11 11:55:00,22.08,22.13,22.07,22.13,10700.0,22.08,22.13,22.07,22.13,10700.0
2007-05-11 12:00:00,22.13,22.15,22.12,22.12,24700.0,22.13,22.15,22.12,22.12,24700.0
2007-05-11 12:05:00,22.11,22.12,22.07,22.07,12800.0,22.11,22.12,22.07,22.07,12800.0
2007-05-11 12:10:00,22.07,22.1,22.06,22.09,16200.0,22.07,22.1,22.06,22.09,16200.0
2007-05-11 12:15:00,22.09,22.11,22.09,22.09,12800.0,22.09,22.11,22.09,22.09,12800.0
2007-05-11 12:20:00,22.09,22.19,22.09,22.19,20400.0,22.09,22.19,22.09,22.19,20400.0
2007-05-11 12:25:00,22.18,22.18,22.09,22.11,24400.0,22.18,22.18,22.09,22.11,24400.0
2007-05-11 12:30:00,22.1,22.1,22.08,22.09,13000.0,22.1,22.1,22.08,22.09,13000.0
2007-05-11 12:35:00,22.08,22.09,22.08,22.09,5700.0,22.08,22.09,22.08,22.09,5700.0
2007-05-11 12:40:00,22.09,22.1,22.08,22.1,9000.0,22.09,22.1,22.08,22.1,9000.0
2007-05-11 12:45:00,22.09,22.12,22.09,22.11,13900.0,22.09,22.12,22.09,22.11,13900.0
2007-05-11 12:50:00,22.1,22.11,22.09,22.11,7200.0,22.1,22.11,22.09,22.11,7200.0
2007-05-11 12:55:00,22.11,22.11,22.06,22.06,16000.0,22.11,22.11,22.06,22.06,16000.0
2007-05-11 13:00:00,22.07,22.07,22.05,22.05,5400.0,22.07,22.07,22.05,22.05,5400.0
2007-05-11 13:05:00,22.05,22.06,22.04,22.06,7600.0,22.05,22.06,22.04,22.06,7600.0
2007-05-11 13:10:00,22.05,22.06,22.05,22.05,3500.0,22.05,22.06,22.05,22.05,3500.0
2007-05-11 13:15:00,22.05,22.06,22.05,22.06,4000.0,22.05,22.06,22.05,22.06,4000.0
2007-05-11 13:20:00,22.06,22.11,22.06,22.1,15700.0,22.06,22.11,22.06,22.1,15700.0
2007-05-11 13:25:00,22.1,22.14,22.1,22.14,9800.0,22.1,22.14,22.1,22.14,9800.0
2007-05-11 13:30:00,22.13,22.14,22.13,22.13,1100.0,22.13,22.14,22.13,22.13,1100.0
2007-05-11 13:35:00,22.14,22.14,22.11,22.11,12700.0,22.14,22.14,22.11,22.11,12700.0
2007-05-11 13:40:00,22.12,22.12,22.1,22.12,5000.0,22.12,22.12,22.1,22.12,5000.0
2007-05-11 13:45:00,22.11,22.12,22.11,22.11,8000.0,22.11,22.12,22.11,22.11,8000.0
2007-05-11 13:50:00,22.11,22.13,22.11,22.13,10500.0,22.11,22.13,22.11,22.13,10500.0
2007-05-11 13:55:00,22.13,22.13,22.09,22.09,24300.0,22.13,22.13,22.09,22.09,24300.0
2007-05-11 14:00:00,22.1,22.1,22.04,22.04,15800.0,22.1,22.1,22.04,22.04,15800.0
2007-05-11 14:05:00,22.04,22.07,22.04,22.07,11200.0,22.04,22.07,22.04,22.07,11200.0
2007-05-11 14:10:00,22.06,22.08,22.06,22.07,4800.0,22.06,22.08,22.06,22.07,4800.0
2007-05-11 14:15:00,22.07,22.09,22.07,22.09,10900.0,22.07,22.09,22.07,22.09,10900.0
2007-05-11 14:20:00,22.09,22.09,22.08,22.08,2900.0,22.09,22.09,22.08,22.08,2900.0
2007-05-11 14:25:00,22.08,22.09,22.07,22.07,11900.0,22.08,22.09,22.07,22.07,11900.0
2007-05-11 14:30:00,22.07,22.08,22.03,22.04,16400.0,22.07,22.08,22.03,22.04,16400.0
2007-05-11 14:35:00,22.03,22.04,22.02,22.03,25500.0,22.03,22.04,22.02,22.03,25500.0
2007-05-11 14:40:00,22.04,22.04,22.03,22.04,24100.0,22.04,22.04,22.03,22.04,24100.0
2007-05-11 14:45:00,22.04,22.05,22.03,22.04,21700.0,22.04,22.05,22.03,22.04,21700.0
2007-05-11 14:50:00,22.04,22.08,22.04,22.08,9000.0,22.04,22.08,22.04,22.08,9000.0
2007-05-11 14:55:00,22.08,22.11,22.08,22.11,16900.0,22.08,22.11,22.08,22.11,16900.0
2007-05-11 15:00:00,22.11,22.13,22.1,22.13,8200.0,22.11,22.13,22.1,22.13,8200.0
2007-05-11 15:05:00,22.13,22.15,22.12,22.15,10500.0,22.13,22.15,22.12,22.15,10500.0
2007-05-11 15:10:00,22.14,22.17,22.14,22.17,22900.0,22.14,22.17,22.14,22.17,22900.0
2007-05-11 15:15:00,22.17,22.19,22.16,22.19,16100.0,22.17,22.19,22.16,22.19,16100.0
2007-05-11 15:20:00,22.19,22.2,22.19,22.2,19600.0,22.19,22.2,22.19,22.2,19600.0
2007-05-11 15:25:00,22.2,22.2,22.19,22.2,310800.0,22.2,22.2,22.19,22.2,310800.0
2007-05-11 15:30:00,22.2,22.23,22.19,22.23,47700.0,22.2,22.23,22.19,22.23,47700.0
2007-05-11 15:35:00,22.23,22.23,22.22,22.23,16300.0,22.23,22.23,22.22,22.23,16300.0
2007-05-11 15:40:00,22.22,22.23,22.2,22.2,25500.0,22.22,22.23,22.2,22.2,25500.0
2007-05-11 15:45:00,22.2,22.2,22.13,22.13,45200.0,22.2,22.2,22.13,22.13,45200.0
2007-05-11 15:50:00,22.13,22.19,22.13,22.19,94100.0,22.13,22.19,22.13,22.19,94100.0
2007-05-11 15:55:00,22.19,22.2,22.14,22.15,75500.0,22.19,22.2,22.14,22.15,75500.0
2007-05-14 09:30:00,22.2,22.29,22.16,22.29,30900.0,22.2,22.29,22.16,22.29,30900.0
2007-05-14 09:35:00,22.29,22.34,22.27,22.33,24800.0,22.29,22.34,22.27,22.33,24800.0
2007-05-14 09:40:00,22.32,22.33,22.29,22.29,18100.0,22.32,22.33,22.29,22.29,18100.0
2007-05-14 09:45:00,22.29,22.33,22.29,22.32,9400.0,22.29,22.33,22.29,22.32,9400.0
2007-05-14 09:50:00,22.32,22.32,22.28,22.29,14000.0,22.32,22.32,22.28,22.29,14000.0
2007-05-14 09:55:00,22.29,22.3,22.29,22.29,13100.0,22.29,22.3,22.29,22.29,13100.0
2007-05-14 10:00:00,22.3,22.3,22.16,22.16,17400.0,22.3,22.3,22.16,22.16,17400.0
2007-05-14 10:05:00,22.15,22.2,22.15,22.2,21800.0,22.15,22.2,22.15,22.2,21800.0
2007-05-14 10:10:00,22.19,22.2,22.18,22.18,18500.0,22.19,22.2,22.18,22.18,18500.0
2007-05-14 10:15:00,22.18,22.19,22.14,22.14,9500.0,22.18,22.19,22.14,22.14,9500.0
2007-05-14 10:20:00,22.14,22.15,22.14,22.14,5700.0,22.14,22.15,22.14,22.14,5700.0
2007-05-14 10:25:00,22.13,22.14,22.09,22.12,29400.0,22.13,22.14,22.09,22.12,29400.0
2007-05-14 10:30:00,22.11,22.13,22.11,22.12,12900.0,22.11,22.13,22.11,22.12,12900.0
2007-05-14 10:35:00,22.13,22.15,22.12,22.15,10000.0,22.13,22.15,22.12,22.15,10000.0
2007-05-14 10:40:00,22.15,22.15,22.09,22.09,29300.0,22.15,22.15,22.09,22.09,29300.0
2007-05-14 10:45:00,22.08,22.08,22.04,22.04,25300.0,22.08,22.08,22.04,22.04,25300.0
2007-05-14 10:50:00,22.05,22.06,22.04,22.04,32400.0,22.05,22.06,22.04,22.04,32400.0
2007-05-14 10:55:00,22.05,22.05,22.02,22.02,32300.0,22.05,22.05,22.02,22.02,32300.0
2007-05-14 11:00:00,22.01,22.01,21.94,21.94,30500.0,22.01,22.01,21.94,21.94,30500.0
2007-05-14 11:05:00,21.95,21.98,21.92,21.93,43700.0,21.95,21.98,21.92,21.93,43700.0
2007-05-14 11:10:00,21.93,21.95,21.9,21.95,42300.0,21.93,21.95,21.9,21.95,42300.0
2007-05-14 11:15:00,21.95,21.95,21.94,21.94,24300.0,21.95,21.95,21.94,21.94,24300.0
2007-05-14 11:20:00,21.95,21.96,21.93,21.96,2041600.0,21.95,21.96,21.93,21.96,2041600.0
2007-05-14 11:25:00,21.97,21.98,21.95,21.95,28200.0,21.97,21.98,21.95,21.95,28200.0
2007-05-14 11:30:00,21.94,21.94,21.9,21.9,26200.0,21.94,21.94,21.9,21.9,26200.0
2007-05-14 11:35:00,21.9,21.91,21.9,21.9,12900.0,21.9,21.91,21.9,21.9,12900.0
2007-05-14 11:40:00,21.91,21.93,21.9,21.93,33400.0,21.91,21.93,21.9,21.93,33400.0
2007-05-14 11:45:00,21.93,21.94,21.93,21.94,4700.0,21.93,21.94,21.93,21.94,4700.0
2007-05-14 11:50:00,21.93,21.94,21.93,21.94,7900.0,21.93,21.94,21.93,21.94,7900.0
2007-05-14 11:55:00,21.93,21.94,21.91,21.92,22400.0,21.93,21.94,21.91,21.92,22400.0
2007-05-14 12:00:00,21.92,21.92,21.89,21.89,46200.0,21.92,21.92,21.89,21.89,46200.0
2007-05-14 12:05:00,21.89,21.9,21.88,21.88,16200.0,21.89,21.9,21.88,21.88,16200.0
2007-05-14 12:10:00,21.88,21.88,21.87,21.87,18200.0,21.88,21.88,21.87,21.87,18200.0
2007-05-14 12:15:00,21.88,21.88,21.87,21.88,44300.0,21.88,21.88,21.87,21.88,44300.0
2007-05-14 12:20:00,21.88,21.88,21.87,21.88,3900.0,21.88,21.88,21.87,21.88,3900.0
2007-05-14 12:25:00,21.88,21.88,21.87,21.88,11800.0,21.88,21.88,21.87,21.88,11800.0
2007-05-14 12:30:00,21.87,21.88,21.86,21.86,33200.0,21.87,21.88,21.86,21.86,33200.0
2007-05-14 12:35:00,21.86,21.86,21.8,21.81,62500.0,21.86,21.86,21.8,21.81,62500.0
2007-05-14 12:40:00,21.81,21.81,21.75,21.76,72000.0,21.81,21.81,21.75,21.76,72000.0
2007-05-14 12:45:00,21.77,21.79,21.76,21.77,50700.0,21.77,21.79,21.76,21.77,50700.0
2007-05-14 12:50:00,21.76,21.77,21.75,21.76,39800.0,21.76,21.77,21.75,21.76,39800.0
2007-05-14 12:55:00,21.75,21.75,21.74,21.75,27900.0,21.75,21.75,21.74,21.75,27900.0
2007-05-14 13:00:00,21.74,21.75,21.74,21.75,44100.0,21.74,21.75,21.74,21.75,44100.0
2007-05-14 13:05:00,21.75,21.75,21.74,21.75,53200.0,21.75,21.75,21.74,21.75,53200.0
2007-05-14 13:10:00,21.75,21.75,21.72,21.72,39900.0,21.75,21.75,21.72,21.72,39900.0
2007-05-14 13:15:00,21.72,21.73,21.66,21.67,81200.0,21.72,21.73,21.66,21.67,81200.0
2007-05-14 13:20:00,21.67,21.71,21.66,21.71,40000.0,21.67,21.71,21.66,21.71,40000.0
2007-05-14 13:25:00,21.72,21.8,21.72,21.8,30500.0,21.72,21.8,21.72,21.8,30500.0
2007-05-14 13:30:00,21.8,21.83,21.79,21.83,38900.0,21.8,21.83,21.79,21.83,38900.0
2007-05-14 13:35:00,21.83,21.83,21.79,21.82,29500.0,21.83,21.83,21.79,21.82,29500.0
2007-05-14 13:40:00,21.81,21.85,21.8,21.8,57600.0,21.81,21.85,21.8,21.8,57600.0
2007-05-14 13:45:00,21.8,21.83,21.77,21.82,31500.0,21.8,21.83,21.77,21.82,31500.0
2007-05-14 13:50:00,21.82,21.86,21.82,21.84,63000.0,21.82,21.86,21.82,21.84,63000.0
2007-05-14 13:55:00,21.84,21.87,21.84,21.86,19700.0,21.84,21.87,21.84,21.86,19700.0
2007-05-14 14:00:00,21.86,21.88,21.86,21.86,45200.0,21.86,21.88,21.86,21.86,45200.0
2007-05-14 14:05:00,21.86,21.92,21.86,21.91,37800.0,21.86,21.92,21.86,21.91,37800.0
2007-05-14 14:10:00,21.9,21.92,21.9,21.91,17500.0,21.9,21.92,21.9,21.91,17500.0
2007-05-14 14:15:00,21.92,21.92,21.88,21.89,59500.0,21.92,21.92,21.88,21.89,59500.0
2007-05-14 14:20:00,21.9,21.91,21.89,21.91,30800.0,21.9,21.91,21.89,21.91,30800.0
2007-05-14 14:25:00,21.91,21.91,21.9,21.91,37200.0,21.91,21.91,21.9,21.91,37200.0
2007-05-14 14:30:00,21.9,21.91,21.9,21.9,27400.0,21.9,21.91,21.9,21.9,27400.0
2007-05-14 14:35:00,21.9,21.9,21.86,21.86,54500.0,21.9,21.9,21.86,21.86,54500.0
2007-05-14 14:40:00,21.87,21.9,21.86,21.9,55500.0,21.87,21.9,21.86,21.9,55500.0
2007-05-14 14:45:00,21.9,21.96,21.9,21.94,59200.0,21.9,21.96,21.9,21.94,59200.0
2007-05-14 14:50:00,21.93,21.94,21.9,21.91,40000.0,21.93,21.94,21.9,21.91,40000.0
2007-05-14 14:55:00,21.9,21.91,21.9,21.9,25600.0,21.9,21.91,21.9,21.9,25600.0
2007-05-14 15:00:00,21.9,21.94,21.85,21.94,68400.0,21.9,21.94,21.85,21.94,68400.0
2007-05-14 15:05:00,21.94,21.95,21.92,21.92,54300.0,21.94,21.95,21.92,21.92,54300.0
2007-05-14 15:10:00,21.93,21.93,21.9,21.91,39800.0,21.93,21.93,21.9,21.91,39800.0
2007-05-14 15:15:00,21.9,21.92,21.9,21.92,41100.0,21.9,21.92,21.9,21.92,41100.0
2007-05-14 15:20:00,21.92,21.99,21.92,21.97,52300.0,21.92,21.99,21.92,21.97,52300.0
2007-05-14 15:25:00,21.97,21.97,21.95,21.95,22600.0,21.97,21.97,21.95,21.95,22600.0
2007-05-14 15:30:00,21.96,22.03,21.96,22.02,62000.0,21.96,22.03,21.96,22.02,62000.0
2007-05-14 15:35:00,22.02,22.03,21.91,21.91,72500.0,22.02,22.03,21.91,21.91,72500.0
2007-05-14 15:40:00,21.92,21.92,21.88,21.9,148400.0,21.92,21.92,21.88,21.9,148400.0
2007-05-14 15:45:00,21.9,21.91,21.89,21.9,110900.0,21.9,21.91,21.89,21.9,110900.0
2007-05-14 15:50:00,21.91,21.91,21.88,21.89,130000.0,21.91,21.91,21.88,21.89,130000.0
2007-05-14 15:55:00,21.89,21.98,21.89,21.98,116400.0,21.89,21.98,21.89,21.98,116400.0
2007-05-15 09:30:00,22.0,22.0,21.86,22.0,55700.0,22.0,22.0,21.86,22.0,55700.0
2007-05-15 09:35:00,22.0,22.0,21.86,21.87,28500.0,22.0,22.0,21.86,21.87,28500.0
2007-05-15 09:40:00,21.87,21.87,21.83,21.83,12900.0,21.87,21.87,21.83,21.83,12900.0
2007-05-15 09:45:00,21.83,21.84,21.77,21.79,16500.0,21.83,21.84,21.77,21.79,16500.0
2007-05-15 09:50:00,21.78,21.78,21.7,21.72,47600.0,21.78,21.78,21.7,21.72,47600.0
2007-05-15 09:55:00,21.72,21.73,21.7,21.71,23400.0,21.72,21.73,21.7,21.71,23400.0
2007-05-15 10:00:00,21.72,21.78,21.69,21.77,55100.0,21.72,21.78,21.69,21.77,55100.0
2007-05-15 10:05:00,21.77,21.85,21.77,21.83,31800.0,21.77,21.85,21.77,21.83,31800.0
2007-05-15 10:10:00,21.83,21.9,21.83,21.85,51600.0,21.83,21.9,21.83,21.85,51600.0
2007-05-15 10:15:00,21.86,21.86,21.79,21.82,48800.0,21.86,21.86,21.79,21.82,48800.0
2007-05-15 10:20:00,21.82,21.87,21.82,21.87,26900.0,21.82,21.87,21.82,21.87,26900.0
2007-05-15 10:25:00,21.87,21.9,21.87,21.89,13100.0,21.87,21.9,21.87,21.89,13100.0
2007-05-15 10:30:00,21.9,21.91,21.85,21.85,33200.0,21.9,21.91,21.85,21.85,33200.0
2007-05-15 10:35:00,21.85,21.86,21.83,21.83,23600.0,21.85,21.86,21.83,21.83,23600.0
2007-05-15 10:40:00,21.83,21.83,21.79,21.8,27400.0,21.83,21.83,21.79,21.8,27400.0
2007-05-15 10:45:00,21.79,21.8,21.75,21.8,52400.0,21.79,21.8,21.75,21.8,52400.0
2007-05-15 10:50:00,21.8,21.81,21.78,21.79,24800.0,21.8,21.81,21.78,21.79,24800.0
2007-05-15 10:55:00,21.8,21.8,21.74,21.74,37400.0,21.8,21.8,21.74,21.74,37400.0
2007-05-15 11:00:00,21.75,21.78,21.73,21.78,29000.0,21.75,21.78,21.73,21.78,29000.0
2007-05-15 11:05:00,21.79,21.8,21.78,21.8,6700.0,21.79,21.8,21.78,21.8,6700.0
2007-05-15 11:10:00,21.79,21.8,21.77,21.78,29800.0,21.79,21.8,21.77,21.78,29800.0
2007-05-15 11:15:00,21.78,21.82,21.77,21.81,9200.0,21.78,21.82,21.77,21.81,9200.0
2007-05-15 11:20:00,21.82,21.87,21.81,21.86,6300.0,21.82,21.87,21.81,21.86,6300.0
2007-05-15 11:25:00,21.86,21.87,21.82,21.83,26200.0,21.86,21.87,21.82,21.83,26200.0
2007-05-15 11:30:00,21.83,21.83,21.81,21.82,11300.0,21.83,21.83,21.81,21.82,11300.0
2007-05-15 11:35:00,21.81,21.89,21.8,21.89,25600.0,21.81,21.89,21.8,21.89,25600.0
2007-05-15 11:40:00,21.89,21.9,21.88,21.9,19400.0,21.89,21.9,21.88,21.9,19400.0
2007-05-15 11:45:00,21.9,21.9,21.85,21.88,32500.0,21.9,21.9,21.85,21.88,32500.0
2007-05-15 11:50:00,21.89,21.9,21.86,21.86,26000.0,21.89,21.9,21.86,21.86,26000.0
2007-05-15 11:55:00,21.86,21.86,21.82,21.82,25000.0,21.86,21.86,21.82,21.82,25000.0
2007-05-15 12:00:00,21.82,21.83,21.81,21.83,21900.0,21.82,21.83,21.81,21.83,21900.0
2007-05-15 12:05:00,21.82,21.83,21.79,21.79,39200.0,21.82,21.83,21.79,21.79,39200.0
2007-05-15 12:10:00,21.78,21.8,21.78,21.79,21500.0,21.78,21.8,21.78,21.79,21500.0
2007-05-15 12:15:00,21.79,21.79,21.75,21.75,49800.0,21.79,21.79,21.75,21.75,49800.0
2007-05-15 12:20:00,21.76,21.76,21.74,21.75,19200.0,21.76,21.76,21.74,21.75,19200.0
2007-05-15 12:25:00,21.76,21.76,21.74,21.75,32100.0,21.76,21.76,21.74,21.75,32100.0
2007-05-15 12:30:00,21.75,21.76,21.73,21.75,81600.0,21.75,21.76,21.73,21.75,81600.0
2007-05-15 12:35:00,21.75,21.82,21.75,21.81,76300.0,21.75,21.82,21.75,21.81,76300.0
2007-05-15 12:40:00,21.81,21.87,21.81,21.85,18400.0,21.81,21.87,21.81,21.85,18400.0
2007-05-15 12:45:00,21.86,21.86,21.83,21.83,8700.0,21.86,21.86,21.83,21.83,8700.0
2007-05-15 12:50:00,21.83,21.84,21.82,21.82,5600.0,21.83,21.84,21.82,21.82,5600.0
2007-05-15 12:55:00,21.82,21.82,21.77,21.8,15000.0,21.82,21.82,21.77,21.8,15000.0
2007-05-15 13:00:00,21.8,21.83,21.78,21.78,17100.0,21.8,21.83,21.78,21.78,17100.0
2007-05-15 13:05:00,21.78,21.79,21.77,21.79,7400.0,21.78,21.79,21.77,21.79,7400.0
2007-05-15 13:10:00,21.79,21.86,21.79,21.86,5300.0,21.79,21.86,21.79,21.86,5300.0
2007-05-15 13:15:00,21.86,21.86,21.8,21.8,26400.0,21.86,21.86,21.8,21.8,26400.0
2007-05-15 13:20:00,21.79,21.8,21.74,21.74,31000.0,21.79,21.8,21.74,21.74,31000.0
2007-05-15 13:25:00,21.74,21.74,21.72,21.73,31400.0,21.74,21.74,21.72,21.73,31400.0
2007-05-15 13:30:00,21.72,21.74,21.72,21.74,33500.0,21.72,21.74,21.72,21.74,33500.0
2007-05-15 13:35:00,21.73,21.74,21.72,21.74,28900.0,21.73,21.74,21.72,21.74,28900.0
2007-05-15 13:40:00,21.73,21.74,21.72,21.73,44700.0,21.73,21.74,21.72,21.73,44700.0
2007-05-15 13:45:00,21.72,21.72,21.65,21.65,56600.0,21.72,21.72,21.65,21.65,56600.0
2007-05-15 13:50:00,21.65,21.69,21.64,21.68,61700.0,21.65,21.69,21.64,21.68,61700.0
2007-05-15 13:55:00,21.69,21.69,21.66,21.66,38800.0,21.69,21.69,21.66,21.66,38800.0
2007-05-15 14:00:00,21.66,21.67,21.65,21.66,36600.0,21.66,21.67,21.65,21.66,36600.0
2007-05-15 14:05:00,21.66,21.68,21.64,21.67,44300.0,21.66,21.68,21.64,21.67,44300.0
2007-05-15 14:10:00,21.67,21.67,21.62,21.62,36400.0,21.67,21.67,21.62,21.62,36400.0
2007-05-15 14:15:00,21.61,21.63,21.59,21.61,70900.0,21.61,21.63,21.59,21.61,70900.0
2007-05-15 14:20:00,21.6,21.61,21.58,21.61,48000.0,21.6,21.61,21.58,21.61,48000.0
2007-05-15 14:25:00,21.61,21.62,21.55,21.56,61100.0,21.61,21.62,21.55,21.56,61100.0
2007-05-15 14:30:00,21.56,21.57,21.55,21.56,34600.0,21.56,21.57,21.55,21.56,34600.0
2007-05-15 14:35:00,21.55,21.58,21.55,21.55,72800.0,21.55,21.58,21.55,21.55,72800.0
2007-05-15 14:40:00,21.55,21.55,21.51,21.51,42300.0,21.55,21.55,21.51,21.51,42300.0
2007-05-15 14:45:00,21.52,21.55,21.51,21.51,39200.0,21.52,21.55,21.51,21.51,39200.0
2007-05-15 14:50:00,21.51,21.56,21.51,21.56,41400.0,21.51,21.56,21.51,21.56,41400.0
2007-05-15 14:55:00,21.57,21.63,21.57,21.63,19500.0,21.57,21.63,21.57,21.63,19500.0
2007-05-15 15:00:00,21.63,21.65,21.62,21.62,45200.0,21.63,21.65,21.62,21.62,45200.0
2007-05-15 15:05:00,21.62,21.63,21.6,21.61,35500.0,21.62,21.63,21.6,21.61,35500.0
2007-05-15 15:10:00,21.62,21.65,21.62,21.65,42500.0,21.62,21.65,21.62,21.65,42500.0
2007-05-15 15:15:00,21.65,21.67,21.64,21.66,49800.0,21.65,21.67,21.64,21.66,49800.0
2007-05-15 15:20:00,21.66,21.67,21.65,21.65,64300.0,21.66,21.67,21.65,21.65,64300.0
2007-05-15 15:25:00,21.65,21.67,21.65,21.67,41000.0,21.65,21.67,21.65,21.67,41000.0
2007-05-15 15:30:00,21.66,21.67,21.66,21.66,59000.0,21.66,21.67,21.66,21.66,59000.0
2007-05-15 15:35:00,21.66,21.67,21.66,21.66,49600.0,21.66,21.67,21.66,21.66,49600.0
2007-05-15 15:40:00,21.66,21.68,21.64,21.65,93100.0,21.66,21.68,21.64,21.65,93100.0
2007-05-15 15:45:00,21.65,21.65,21.63,21.63,136400.0,21.65,21.65,21.63,21.63,136400.0
2007-05-15 15:50:00,21.64,21.64,21.55,21.55,241500.0,21.64,21.64,21.55,21.55,241500.0
2007-05-15 15:55:00,21.56,21.58,21.55,21.56,238800.0,21.56,21.58,21.55,21.56,238800.0
2007-05-16 09:30:00,21.74,21.75,21.58,21.59,38600.0,21.74,21.75,21.58,21.59,38600.0
2007-05-16 09:35:00,21.56,21.59,21.53,21.53,25800.0,21.56,21.59,21.53,21.53,25800.0
2007-05-16 09:40:00,21.55,21.55,21.43,21.44,43600.0,21.55,21.55,21.43,21.44,43600.0
2007-05-16 09:45:00,21.45,21.48,21.43,21.47,29300.0,21.45,21.48,21.43,21.47,29300.0
2007-05-16 09:50:00,21.48,21.5,21.47,21.5,21500.0,21.48,21.5,21.47,21.5,21500.0
2007-05-16 09:55:00,21.49,21.5,21.49,21.49,29200.0,21.49,21.5,21.49,21.49,29200.0
2007-05-16 10:00:00,21.5,21.51,21.49,21.5,30200.0,21.5,21.51,21.49,21.5,30200.0
2007-05-16 10:05:00,21.49,21.5,21.49,21.5,20600.0,21.49,21.5,21.49,21.5,20600.0
2007-05-16 10:10:00,21.5,21.56,21.49,21.56,27200.0,21.5,21.56,21.49,21.56,27200.0
2007-05-16 10:15:00,21.57,21.57,21.56,21.56,39900.0,21.57,21.57,21.56,21.56,39900.0
2007-05-16 10:20:00,21.56,21.57,21.55,21.56,33400.0,21.56,21.57,21.55,21.56,33400.0
2007-05-16 10:25:00,21.55,21.56,21.54,21.55,11800.0,21.55,21.56,21.54,21.55,11800.0
2007-05-16 10:30:00,21.54,21.55,21.51,21.53,36300.0,21.54,21.55,21.51,21.53,36300.0
2007-05-16 10:35:00,21.54,21.54,21.53,21.53,7800.0,21.54,21.54,21.53,21.53,7800.0
2007-05-16 10:40:00,21.53,21.55,21.53,21.54,9700.0,21.53,21.55,21.53,21.54,9700.0
2007-05-16 10:45:00,21.54,21.55,21.49,21.49,23600.0,21.54,21.55,21.49,21.49,23600.0
2007-05-16 10:50:00,21.49,21.5,21.46,21.47,45000.0,21.49,21.5,21.46,21.47,45000.0
2007-05-16 10:55:00,21.46,21.47,21.39,21.45,52200.0,21.46,21.47,21.39,21.45,52200.0
2007-05-16 11:00:00,21.44,21.45,21.42,21.44,13100.0,21.44,21.45,21.42,21.44,13100.0
2007-05-16 11:05:00,21.45,21.45,21.38,21.38,61500.0,21.45,21.45,21.38,21.38,61500.0
2007-05-16 11:10:00,21.37,21.39,21.22,21.23,168200.0,21.37,21.39,21.22,21.23,168200.0
2007-05-16 11:15:00,21.4,21.4,21.24,21.3,47900.0,21.4,21.4,21.24,21.3,47900.0
2007-05-16 11:20:00,21.31,21.34,21.28,21.3,59900.0,21.31,21.34,21.28,21.3,59900.0
2007-05-16 11:25:00,21.3,21.3,21.28,21.3,19200.0,21.3,21.3,21.28,21.3,19200.0
2007-05-16 11:30:00,21.3,21.34,21.29,21.34,37800.0,21.3,21.34,21.29,21.34,37800.0
2007-05-16 11:35:00,21.34,21.37,21.34,21.36,15400.0,21.34,21.37,21.34,21.36,15400.0
2007-05-16 11:40:00,21.37,21.4,21.36,21.4,22300.0,21.37,21.4,21.36,21.4,22300.0
2007-05-16 11:45:00,21.4,21.41,21.38,21.4,24400.0,21.4,21.41,21.38,21.4,24400.0
2007-05-16 11:50:00,21.4,21.41,21.39,21.41,24500.0,21.4,21.41,21.39,21.41,24500.0
2007-05-16 11:55:00,21.41,21.45,21.41,21.45,18100.0,21.41,21.45,21.41,21.45,18100.0
2007-05-16 12:00:00,21.45,21.45,21.43,21.43,48900.0,21.45,21.45,21.43,21.43,48900.0
2007-05-16 12:05:00,21.42,21.42,21.35,21.39,48300.0,21.42,21.42,21.35,21.39,48300.0
2007-05-16 12:10:00,21.38,21.4,21.38,21.4,11700.0,21.38,21.4,21.38,21.4,11700.0
2007-05-16 12:15:00,21.39,21.4,21.34,21.35,33800.0,21.39,21.4,21.34,21.35,33800.0
2007-05-16 12:20:00,21.34,21.36,21.26,21.29,197900.0,21.34,21.36,21.26,21.29,197900.0
2007-05-16 12:25:00,21.3,21.3,21.27,21.27,21500.0,21.3,21.3,21.27,21.27,21500.0
2007-05-16 12:30:00,21.28,21.29,21.25,21.26,35900.0,21.28,21.29,21.25,21.26,35900.0
2007-05-16 12:35:00,21.26,21.26,21.25,21.26,18400.0,21.26,21.26,21.25,21.26,18400.0
2007-05-16 12:40:00,21.26,21.26,21.22,21.23,23400.0,21.26,21.26,21.22,21.23,23400.0
2007-05-16 12:45:00,21.23,21.25,21.22,21.25,29000.0,21.23,21.25,21.22,21.25,29000.0
2007-05-16 12:50:00,21.25,21.26,21.23,21.25,36600.0,21.25,21.26,21.23,21.25,36600.0
2007-05-16 12:55:00,21.24,21.3,21.24,21.3,48100.0,21.24,21.3,21.24,21.3,48100.0
2007-05-16 13:00:00,21.3,21.31,21.28,21.28,40400.0,21.3,21.31,21.28,21.28,40400.0
2007-05-16 13:05:00,21.28,21.29,21.27,21.27,25300.0,21.28,21.29,21.27,21.27,25300.0
2007-05-16 13:10:00,21.27,21.28,21.23,21.24,25300.0,21.27,21.28,21.23,21.24,25300.0
2007-05-16 13:15:00,21.25,21.26,21.25,21.26,16900.0,21.25,21.26,21.25,21.26,16900.0
2007-05-16 13:20:00,21.25,21.32,21.25,21.32,16800.0,21.25,21.32,21.25,21.32,16800.0
2007-05-16 13:25:00,21.32,21.35,21.32,21.35,8900.0,21.32,21.35,21.32,21.35,8900.0
2007-05-16 13:30:00,21.34,21.36,21.34,21.36,38800.0,21.34,21.36,21.34,21.36,38800.0
2007-05-16 13:35:00,21.36,21.58,21.35,21.37,48100.0,21.36,21.58,21.35,21.37,48100.0
2007-05-16 13:40:00,21.37,21.4,21.37,21.4,20900.0,21.37,21.4,21.37,21.4,20900.0
2007-05-16 13:45:00,21.4,21.41,21.39,21.39,17700.0,21.4,21.41,21.39,21.39,17700.0
2007-05-16 13:50:00,21.4,21.4,21.37,21.4,25800.0,21.4,21.4,21.37,21.4,25800.0
2007-05-16 13:55:00,21.4,21.4,21.39,21.4,8200.0,21.4,21.4,21.39,21.4,8200.0
2007-05-16 14:00:00,21.39,21.4,21.39,21.4,20400.0,21.39,21.4,21.39,21.4,20400.0
2007-05-16 14:05:00,21.4,21.49,21.39,21.49,29300.0,21.4,21.49,21.39,21.49,29300.0
2007-05-16 14:10:00,21.49,21.49,21.47,21.48,28600.0,21.49,21.49,21.47,21.48,28600.0
2007-05-16 14:15:00,21.48,21.49,21.47,21.48,6300.0,21.48,21.49,21.47,21.48,6300.0
2007-05-16 14:20:00,21.47,21.48,21.43,21.45,28100.0,21.47,21.48,21.43,21.45,28100.0
2007-05-16 14:25:00,21.44,21.45,21.44,21.45,12200.0,21.44,21.45,21.44,21.45,12200.0
2007-05-16 14:30:00,21.45,21.45,21.44,21.45,24400.0,21.45,21.45,21.44,21.45,24400.0
2007-05-16 14:35:00,21.45,21.45,21.44,21.45,15500.0,21.45,21.45,21.44,21.45,15500.0
2007-05-16 14:40:00,21.45,21.45,21.44,21.45,12100.0,21.45,21.45,21.44,21.45,12100.0
2007-05-16 14:45:00,21.45,21.46,21.44,21.46,16900.0,21.45,21.46,21.44,21.46,16900.0
2007-05-16 14:50:00,21.46,21.46,21.44,21.44,55700.0,21.46,21.46,21.44,21.44,55700.0
2007-05-16 14:55:00,21.44,21.44,21.43,21.44,10700.0,21.44,21.44,21.43,21.44,10700.0
2007-05-16 15:00:00,21.44,21.45,21.43,21.45,23300.0,21.44,21.45,21.43,21.45,23300.0
2007-05-16 15:05:00,21.44,21.46,21.44,21.46,38400.0,21.44,21.46,21.44,21.46,38400.0
2007-05-16 15:10:00,21.45,21.48,21.45,21.47,39100.0,21.45,21.48,21.45,21.47,39100.0
2007-05-16 15:15:00,21.47,21.48,21.47,21.47,20800.0,21.47,21.48,21.47,21.47,20800.0
2007-05-16 15:20:00,21.48,21.48,21.47,21.48,20300.0,21.48,21.48,21.47,21.48,20300.0
2007-05-16 15:25:00,21.48,21.5,21.47,21.5,28500.0,21.48,21.5,21.47,21.5,28500.0
2007-05-16 15:30:00,21.5,21.51,21.49,21.5,57700.0,21.5,21.51,21.49,21.5,57700.0
2007-05-16 15:35:00,21.5,21.51,21.5,21.5,21600.0,21.5,21.51,21.5,21.5,21600.0
2007-05-16 15:40:00,21.51,21.54,21.5,21.5,74700.0,21.51,21.54,21.5,21.5,74700.0
2007-05-16 15:45:00,21.5,21.53,21.49,21.53,38500.0,21.5,21.53,21.49,21.53,38500.0
2007-05-16 15:50:00,21.54,21.57,21.54,21.56,112500.0,21.54,21.57,21.54,21.56,112500.0
2007-05-16 15:55:00,21.56,21.61,21.56,21.57,183200.0,21.56,21.61,21.56,21.57,183200.0
2007-05-17 09:30:00,21.54,21.64,21.47,21.55,17100.0,21.54,21.64,21.47,21.55,17100.0
2007-05-17 09:35:00,21.55,21.57,21.53,21.56,16100.0,21.55,21.57,21.53,21.56,16100.0
2007-05-17 09:40:00,21.56,21.57,21.49,21.5,16500.0,21.56,21.57,21.49,21.5,16500.0
2007-05-17 09:45:00,21.49,21.49,21.47,21.48,14800.0,21.49,21.49,21.47,21.48,14800.0
2007-05-17 09:50:00,21.49,21.53,21.48,21.51,19200.0,21.49,21.53,21.48,21.51,19200.0
2007-05-17 09:55:00,21.52,21.52,21.5,21.51,7600.0,21.52,21.52,21.5,21.51,7600.0
2007-05-17 10:00:00,21.5,21.53,21.47,21.52,23400.0,21.5,21.53,21.47,21.52,23400.0
2007-05-17 10:05:00,21.53,21.57,21.53,21.55,18700.0,21.53,21.57,21.53,21.55,18700.0
2007-05-17 10:10:00,21.55,21.55,21.52,21.52,16000.0,21.55,21.55,21.52,21.52,16000.0
2007-05-17 10:15:00,21.53,21.53,21.44,21.44,15700.0,21.53,21.53,21.44,21.44,15700.0
2007-05-17 10:20:00,21.44,21.51,21.43,21.5,17000.0,21.44,21.51,21.43,21.5,17000.0
2007-05-17 10:25:00,21.5,21.55,21.5,21.54,7300.0,21.5,21.55,21.5,21.54,7300.0
2007-05-17 10:30:00,21.54,21.54,21.51,21.51,11300.0,21.54,21.54,21.51,21.51,11300.0
2007-05-17 10:35:00,21.51,21.51,21.45,21.45,14400.0,21.51,21.51,21.45,21.45,14400.0
2007-05-17 10:40:00,21.46,21.48,21.42,21.42,44800.0,21.46,21.48,21.42,21.42,44800.0
2007-05-17 10:45:00,21.43,21.45,21.42,21.43,10700.0,21.43,21.45,21.42,21.43,10700.0
2007-05-17 10:50:00,21.43,21.44,21.43,21.43,5300.0,21.43,21.44,21.43,21.43,5300.0
2007-05-17 10:55:00,21.43,21.47,21.43,21.47,12500.0,21.43,21.47,21.43,21.47,12500.0
2007-05-17 11:00:00,21.48,21.49,21.48,21.48,5300.0,21.48,21.49,21.48,21.48,5300.0
2007-05-17 11:05:00,21.48,21.5,21.48,21.49,13600.0,21.48,21.5,21.48,21.49,13600.0
2007-05-17 11:10:00,21.48,21.49,21.46,21.46,6900.0,21.48,21.49,21.46,21.46,6900.0
2007-05-17 11:15:00,21.46,21.46,21.44,21.44,7300.0,21.46,21.46,21.44,21.44,7300.0
2007-05-17 11:20:00,21.43,21.47,21.39,21.4,40700.0,21.43,21.47,21.39,21.4,40700.0
2007-05-17 11:25:00,21.4,21.4,21.39,21.39,13400.0,21.4,21.4,21.39,21.39,13400.0
2007-05-17 11:30:00,21.4,21.45,21.39,21.45,27400.0,21.4,21.45,21.39,21.45,27400.0
2007-05-17 11:35:00,21.45,21.49,21.45,21.49,9500.0,21.45,21.49,21.45,21.49,9500.0
2007-05-17 11:40:00,21.48,21.5,21.48,21.5,5200.0,21.48,21.5,21.48,21.5,5200.0
2007-05-17 11:45:00,21.5,21.55,21.5,21.51,18800.0,21.5,21.55,21.5,21.51,18800.0
2007-05-17 11:50:00,21.51,21.52,21.46,21.46,22400.0,21.51,21.52,21.46,21.46,22400.0
2007-05-17 11:55:00,21.45,21.5,21.45,21.5,6000.0,21.45,21.5,21.45,21.5,6000.0
2007-05-17 12:00:00,21.5,21.53,21.49,21.5,14400.0,21.5,21.53,21.49,21.5,14400.0
2007-05-17 12:05:00,21.5,21.51,21.5,21.51,5700.0,21.5,21.51,21.5,21.51,5700.0
2007-05-17 12:10:00,21.51,21.51,21.49,21.49,12100.0,21.51,21.51,21.49,21.49,12100.0
2007-05-17 12:15:00,21.5,21.52,21.49,21.49,20600.0,21.5,21.52,21.49,21.49,20600.0
2007-05-17 12:20:00,21.49,21.51,21.49,21.51,8600.0,21.49,21.51,21.49,21.51,8600.0
2007-05-17 12:25:00,21.51,21.53,21.51,21.53,3000.0,21.51,21.53,21.51,21.53,3000.0
2007-05-17 12:30:00,21.52,21.54,21.52,21.53,12100.0,21.52,21.54,21.52,21.53,12100.0
2007-05-17 12:35:00,21.53,21.53,21.48,21.49,24800.0,21.53,21.53,21.48,21.49,24800.0
2007-05-17 12:40:00,21.49,21.5,21.47,21.47,47000.0,21.49,21.5,21.47,21.47,47000.0
2007-05-17 12:45:00,21.47,21.5,21.47,21.5,8700.0,21.47,21.5,21.47,21.5,8700.0
2007-05-17 12:50:00,21.49,21.52,21.49,21.52,10700.0,21.49,21.52,21.49,21.52,10700.0
2007-05-17 12:55:00,21.52,21.52,21.5,21.5,12200.0,21.52,21.52,21.5,21.5,12200.0
2007-05-17 13:00:00,21.5,21.5,21.49,21.5,23000.0,21.5,21.5,21.49,21.5,23000.0
2007-05-17 13:05:00,21.5,21.5,21.49,21.5,2900.0,21.5,21.5,21.49,21.5,2900.0
2007-05-17 13:10:00,21.5,21.5,21.49,21.5,5100.0,21.5,21.5,21.49,21.5,5100.0
2007-05-17 13:15:00,21.49,21.5,21.48,21.48,19600.0,21.49,21.5,21.48,21.48,19600.0
2007-05-17 13:20:00,21.49,21.49,21.49,21.49,1400.0,21.49,21.49,21.49,21.49,1400.0
2007-05-17 13:25:00,21.49,21.49,21.48,21.49,1200.0,21.49,21.49,21.48,21.49,1200.0
2007-05-17 13:30:00,21.49,21.53,21.48,21.53,22300.0,21.49,21.53,21.48,21.53,22300.0
2007-05-17 13:35:00,21.53,21.53,21.52,21.53,5600.0,21.53,21.53,21.52,21.53,5600.0
2007-05-17 13:40:00,21.52,21.53,21.52,21.53,4000.0,21.52,21.53,21.52,21.53,4000.0
2007-05-17 13:45:00,21.53,21.53,21.52,21.53,14800.0,21.53,21.53,21.52,21.53,14800.0
2007-05-17 13:50:00,21.52,21.53,21.52,21.52,9200.0,21.52,21.53,21.52,21.52,9200.0
2007-05-17 13:55:00,21.52,21.52,21.51,21.52,4600.0,21.52,21.52,21.51,21.52,4600.0
2007-05-17 14:00:00,21.52,21.52,21.51,21.51,15100.0,21.52,21.52,21.51,21.51,15100.0
2007-05-17 14:05:00,21.51,21.54,21.51,21.53,8800.0,21.51,21.54,21.51,21.53,8800.0
2007-05-17 14:10:00,21.52,21.53,21.52,21.52,8300.0,21.52,21.53,21.52,21.52,8300.0
2007-05-17 14:15:00,21.53,21.54,21.53,21.53,21100.0,21.53,21.54,21.53,21.53,21100.0
2007-05-17 14:20:00,21.54,21.56,21.53,21.55,25700.0,21.54,21.56,21.53,21.55,25700.0
2007-05-17 14:25:00,21.55,21.56,21.54,21.55,11200.0,21.55,21.56,21.54,21.55,11200.0
2007-05-17 14:30:00,21.55,21.56,21.55,21.56,5500.0,21.55,21.56,21.55,21.56,5500.0
2007-05-17 14:35:00,21.55,21.55,21.53,21.55,9800.0,21.55,21.55,21.53,21.55,9800.0
2007-05-17 14:40:00,21.53,21.54,21.53,21.54,2700.0,21.53,21.54,21.53,21.54,2700.0
2007-05-17 14:45:00,21.54,21.55,21.53,21.53,14800.0,21.54,21.55,21.53,21.53,14800.0
2007-05-17 14:50:00,21.53,21.56,21.53,21.54,31600.0,21.53,21.56,21.53,21.54,31600.0
2007-05-17 14:55:00,21.53,21.54,21.51,21.53,45600.0,21.53,21.54,21.51,21.53,45600.0
2007-05-17 15:00:00,21.53,21.57,21.52,21.56,28600.0,21.53,21.57,21.52,21.56,28600.0
2007-05-17 15:05:00,21.57,21.57,21.55,21.55,18700.0,21.57,21.57,21.55,21.55,18700.0
2007-05-17 15:10:00,21.56,21.58,21.55,21.58,24700.0,21.56,21.58,21.55,21.58,24700.0
2007-05-17 15:15:00,21.57,21.59,21.55,21.59,47500.0,21.57,21.59,21.55,21.59,47500.0
2007-05-17 15:20:00,21.59,21.6,21.57,21.59,26700.0,21.59,21.6,21.57,21.59,26700.0
2007-05-17 15:25:00,21.58,21.59,21.57,21.57,12100.0,21.58,21.59,21.57,21.57,12100.0
2007-05-17 15:30:00,21.57,21.58,21.57,21.58,15700.0,21.57,21.58,21.57,21.58,15700.0
2007-05-17 15:35:00,21.57,21.58,21.55,21.55,26100.0,21.57,21.58,21.55,21.55,26100.0
2007-05-17 15:40:00,21.55,21.56,21.54,21.55,36600.0,21.55,21.56,21.54,21.55,36600.0
2007-05-17 15:45:00,21.55,21.56,21.54,21.54,20500.0,21.55,21.56,21.54,21.54,20500.0
2007-05-17 15:50:00,21.54,21.58,21.54,21.57,31100.0,21.54,21.58,21.54,21.57,31100.0
2007-05-17 15:55:00,21.57,21.58,21.52,21.54,105100.0,21.57,21.58,21.52,21.54,105100.0
2007-05-18 09:30:00,21.61,21.61,21.37,21.39,276200.0,21.61,21.61,21.37,21.39,276200.0
2007-05-18 09:35:00,21.39,21.46,21.39,21.46,14200.0,21.39,21.46,21.39,21.46,14200.0
2007-05-18 09:40:00,21.46,21.46,21.45,21.45,9500.0,21.46,21.46,21.45,21.45,9500.0
2007-05-18 09:45:00,21.45,21.46,21.45,21.45,34100.0,21.45,21.46,21.45,21.45,34100.0
2007-05-18 09:50:00,21.45,21.46,21.44,21.44,25200.0,21.45,21.46,21.44,21.44,25200.0
2007-05-18 09:55:00,21.45,21.45,21.44,21.44,12900.0,21.45,21.45,21.44,21.44,12900.0
2007-05-18 10:00:00,21.45,21.49,21.44,21.48,36400.0,21.45,21.49,21.44,21.48,36400.0
2007-05-18 10:05:00,21.48,21.51,21.47,21.5,15600.0,21.48,21.51,21.47,21.5,15600.0
2007-05-18 10:10:00,21.5,21.55,21.5,21.54,21400.0,21.5,21.55,21.5,21.54,21400.0
2007-05-18 10:15:00,21.54,21.55,21.51,21.51,21100.0,21.54,21.55,21.51,21.51,21100.0
2007-05-18 10:20:00,21.51,21.63,21.51,21.62,35900.0,21.51,21.63,21.51,21.62,35900.0
2007-05-18 10:25:00,21.63,21.64,21.62,21.62,14700.0,21.63,21.64,21.62,21.62,14700.0
2007-05-18 10:30:00,21.62,21.66,21.62,21.66,36500.0,21.62,21.66,21.62,21.66,36500.0
2007-05-18 10:35:00,21.66,21.7,21.65,21.66,60600.0,21.66,21.7,21.65,21.66,60600.0
2007-05-18 10:40:00,21.65,21.65,21.6,21.64,37600.0,21.65,21.65,21.6,21.64,37600.0
2007-05-18 10:45:00,21.65,21.68,21.65,21.68,10200.0,21.65,21.68,21.65,21.68,10200.0
2007-05-18 10:50:00,21.68,21.72,21.67,21.72,23300.0,21.68,21.72,21.67,21.72,23300.0
2007-05-18 10:55:00,21.72,21.72,21.66,21.66,15300.0,21.72,21.72,21.66,21.66,15300.0
2007-05-18 11:00:00,21.66,21.66,21.62,21.63,19000.0,21.66,21.66,21.62,21.63,19000.0
2007-05-18 11:05:00,21.63,21.67,21.63,21.67,13500.0,21.63,21.67,21.63,21.67,13500.0
2007-05-18 11:10:00,21.67,21.68,21.66,21.68,4900.0,21.67,21.68,21.66,21.68,4900.0
2007-05-18 11:15:00,21.68,21.68,21.66,21.66,6900.0,21.68,21.68,21.66,21.66,6900.0
2007-05-18 11:20:00,21.66,21.66,21.65,21.65,4300.0,21.66,21.66,21.65,21.65,4300.0
2007-05-18 11:25:00,21.65,21.7,21.65,21.7,10800.0,21.65,21.7,21.65,21.7,10800.0
2007-05-18 11:30:00,21.7,21.71,21.66,21.66,29200.0,21.7,21.71,21.66,21.66,29200.0
2007-05-18 11:35:00,21.66,21.66,21.62,21.64,8100.0,21.66,21.66,21.62,21.64,8100.0
2007-05-18 11:40:00,21.62,21.63,21.62,21.63,2500.0,21.62,21.63,21.62,21.63,2500.0
2007-05-18 11:45:00,21.62,21.63,21.6,21.62,19500.0,21.62,21.63,21.6,21.62,19500.0
2007-05-18 11:50:00,21.6,21.62,21.6,21.61,8100.0,21.6,21.62,21.6,21.61,8100.0
2007-05-18 11:55:00,21.61,21.62,21.6,21.61,6500.0,21.61,21.62,21.6,21.61,6500.0
2007-05-18 12:00:00,21.6,21.61,21.59,21.6,24200.0,21.6,21.61,21.59,21.6,24200.0
2007-05-18 12:05:00,21.6,21.6,21.59,21.59,1000.0,21.6,21.6,21.59,21.59,1000.0
2007-05-18 12:10:00,21.59,21.6,21.59,21.6,3900.0,21.59,21.6,21.59,21.6,3900.0
2007-05-18 12:15:00,21.6,21.6,21.59,21.59,2900.0,21.6,21.6,21.59,21.59,2900.0
2007-05-18 12:20:00,21.59,21.61,21.59,21.61,29600.0,21.59,21.61,21.59,21.61,29600.0
2007-05-18 12:25:00,21.61,21.62,21.61,21.62,17700.0,21.61,21.62,21.61,21.62,17700.0
2007-05-18 12:30:00,21.62,21.62,21.61,21.62,8900.0,21.62,21.62,21.61,21.62,8900.0
2007-05-18 12:35:00,21.61,21.64,21.61,21.63,23600.0,21.61,21.64,21.61,21.63,23600.0
2007-05-18 12:40:00,21.63,21.68,21.63,21.68,83600.0,21.63,21.68,21.63,21.68,83600.0
2007-05-18 12:45:00,21.68,21.7,21.67,21.69,53000.0,21.68,21.7,21.67,21.69,53000.0
2007-05-18 12:50:00,21.69,21.73,21.68,21.73,67400.0,21.69,21.73,21.68,21.73,67400.0
2007-05-18 12:55:00,21.72,21.73,21.72,21.73,7400.0,21.72,21.73,21.72,21.73,7400.0
2007-05-18 13:00:00,21.73,21.74,21.72,21.74,10700.0,21.73,21.74,21.72,21.74,10700.0
2007-05-18 13:05:00,21.74,21.74,21.73,21.73,12400.0,21.74,21.74,21.73,21.73,12400.0
2007-05-18 13:10:00,21.73,21.74,21.7,21.7,13400.0,21.73,21.74,21.7,21.7,13400.0
2007-05-18 13:15:00,21.7,21.71,21.69,21.69,24800.0,21.7,21.71,21.69,21.69,24800.0
2007-05-18 13:20:00,21.69,21.7,21.65,21.65,21800.0,21.69,21.7,21.65,21.65,21800.0
2007-05-18 13:25:00,21.65,21.68,21.64,21.68,35200.0,21.65,21.68,21.64,21.68,35200.0
2007-05-18 13:30:00,21.68,21.69,21.68,21.68,17600.0,21.68,21.69,21.68,21.68,17600.0
2007-05-18 13:35:00,21.69,21.69,21.67,21.68,7800.0,21.69,21.69,21.67,21.68,7800.0
2007-05-18 13:40:00,21.67,21.69,21.67,21.68,12600.0,21.67,21.69,21.67,21.68,12600.0
2007-05-18 13:45:00,21.69,21.71,21.69,21.7,7000.0,21.69,21.71,21.69,21.7,7000.0
2007-05-18 13:50:00,21.71,21.71,21.7,21.71,2200.0,21.71,21.71,21.7,21.71,2200.0
2007-05-18 13:55:00,21.7,21.71,21.7,21.7,7100.0,21.7,21.71,21.7,21.7,7100.0
2007-05-18 14:00:00,21.7,21.7,21.69,21.69,16800.0,21.7,21.7,21.69,21.69,16800.0
2007-05-18 14:05:00,21.69,21.71,21.55,21.7,40200.0,21.69,21.71,21.55,21.7,40200.0
2007-05-18 14:10:00,21.71,21.71,21.7,21.71,4800.0,21.71,21.71,21.7,21.71,4800.0
2007-05-18 14:15:00,21.7,21.73,21.7,21.72,30400.0,21.7,21.73,21.7,21.72,30400.0
2007-05-18 14:20:00,21.73,21.75,21.72,21.75,23000.0,21.73,21.75,21.72,21.75,23000.0
2007-05-18 14:25:00,21.74,21.75,21.74,21.75,2900.0,21.74,21.75,21.74,21.75,2900.0
2007-05-18 14:30:00,21.75,21.75,21.7,21.7,48800.0,21.75,21.75,21.7,21.7,48800.0
2007-05-18 14:35:00,21.71,21.71,21.69,21.69,8200.0,21.71,21.71,21.69,21.69,8200.0
2007-05-18 14:40:00,21.69,21.7,21.62,21.64,50300.0,21.69,21.7,21.62,21.64,50300.0
2007-05-18 14:45:00,21.63,21.64,21.63,21.63,8200.0,21.63,21.64,21.63,21.63,8200.0
2007-05-18 14:50:00,21.64,21.64,21.63,21.64,10400.0,21.64,21.64,21.63,21.64,10400.0
2007-05-18 14:55:00,21.64,21.66,21.64,21.66,18700.0,21.64,21.66,21.64,21.66,18700.0
2007-05-18 15:00:00,21.66,21.66,21.65,21.65,10800.0,21.66,21.66,21.65,21.65,10800.0
2007-05-18 15:05:00,21.66,21.66,21.65,21.66,7200.0,21.66,21.66,21.65,21.66,7200.0
2007-05-18 15:10:00,21.66,21.66,21.63,21.63,25900.0,21.66,21.66,21.63,21.63,25900.0
2007-05-18 15:15:00,21.64,21.64,21.61,21.62,11000.0,21.64,21.64,21.61,21.62,11000.0
2007-05-18 15:20:00,21.62,21.63,21.61,21.63,24600.0,21.62,21.63,21.61,21.63,24600.0
2007-05-18 15:25:00,21.63,21.65,21.62,21.63,35600.0,21.63,21.65,21.62,21.63,35600.0
2007-05-18 15:30:00,21.63,21.65,21.63,21.65,30900.0,21.63,21.65,21.63,21.65,30900.0
2007-05-18 15:35:00,21.65,21.65,21.64,21.65,12300.0,21.65,21.65,21.64,21.65,12300.0
2007-05-18 15:40:00,21.65,21.65,21.64,21.65,45500.0,21.65,21.65,21.64,21.65,45500.0
2007-05-18 15:45:00,21.65,21.65,21.62,21.62,47100.0,21.65,21.65,21.62,21.62,47100.0
2007-05-18 15:50:00,21.63,21.63,21.62,21.63,45700.0,21.63,21.63,21.62,21.63,45700.0
2007-05-18 15:55:00,21.62,21.66,21.62,21.65,93200.0,21.62,21.66,21.62,21.65,93200.0
2007-05-21 09:30:00,21.79,21.79,21.56,21.61,186100.0,21.79,21.79,21.56,21.61,186100.0
2007-05-21 09:35:00,21.61,21.66,21.6,21.66,12500.0,21.61,21.66,21.6,21.66,12500.0
2007-05-21 09:40:00,21.66,21.69,21.66,21.69,23200.0,21.66,21.69,21.66,21.69,23200.0
2007-05-21 09:45:00,21.68,21.71,21.68,21.7,6200.0,21.68,21.71,21.68,21.7,6200.0
2007-05-21 09:50:00,21.7,21.7,21.67,21.69,154400.0,21.7,21.7,21.67,21.69,154400.0
2007-05-21 09:55:00,21.68,21.69,21.68,21.69,10000.0,21.68,21.69,21.68,21.69,10000.0
2007-05-21 10:00:00,21.69,21.74,21.69,21.74,8000.0,21.69,21.74,21.69,21.74,8000.0
2007-05-21 10:05:00,21.74,21.83,21.74,21.82,23800.0,21.74,21.83,21.74,21.82,23800.0
2007-05-21 10:10:00,21.83,21.83,21.82,21.83,164200.0,21.83,21.83,21.82,21.83,164200.0
2007-05-21 10:15:00,21.83,21.86,21.82,21.82,27300.0,21.83,21.86,21.82,21.82,27300.0
2007-05-21 10:20:00,21.82,21.87,21.82,21.86,17600.0,21.82,21.87,21.82,21.86,17600.0
2007-05-21 10:25:00,21.86,21.89,21.86,21.89,27300.0,21.86,21.89,21.86,21.89,27300.0
2007-05-21 10:30:00,21.89,21.92,21.88,21.92,43200.0,21.89,21.92,21.88,21.92,43200.0
2007-05-21 10:35:00,21.91,21.96,21.91,21.95,85700.0,21.91,21.96,21.91,21.95,85700.0
2007-05-21 10:40:00,21.94,21.97,21.93,21.94,46100.0,21.94,21.97,21.93,21.94,46100.0
2007-05-21 10:45:00,21.94,21.95,21.93,21.95,17000.0,21.94,21.95,21.93,21.95,17000.0
2007-05-21 10:50:00,21.95,22.0,21.94,21.99,155700.0,21.95,22.0,21.94,21.99,155700.0
2007-05-21 10:55:00,22.0,22.0,21.98,21.99,13300.0,22.0,22.0,21.98,21.99,13300.0
2007-05-21 11:00:00,21.98,21.98,21.93,21.95,70000.0,21.98,21.98,21.93,21.95,70000.0
2007-05-21 11:05:00,21.94,21.95,21.92,21.94,58000.0,21.94,21.95,21.92,21.94,58000.0
2007-05-21 11:10:00,21.95,21.96,21.93,21.93,19700.0,21.95,21.96,21.93,21.93,19700.0
2007-05-21 11:15:00,21.93,21.97,21.93,21.95,107500.0,21.93,21.97,21.93,21.95,107500.0
2007-05-21 11:20:00,21.95,21.96,21.94,21.95,28000.0,21.95,21.96,21.94,21.95,28000.0
2007-05-21 11:25:00,21.95,21.95,21.94,21.94,10300.0,21.95,21.95,21.94,21.94,10300.0
2007-05-21 11:30:00,21.95,21.96,21.94,21.95,57600.0,21.95,21.96,21.94,21.95,57600.0
2007-05-21 11:35:00,21.94,21.95,21.94,21.94,4300.0,21.94,21.95,21.94,21.94,4300.0
2007-05-21 11:40:00,21.95,21.95,21.94,21.94,19400.0,21.95,21.95,21.94,21.94,19400.0
2007-05-21 11:45:00,21.94,21.95,21.94,21.95,19300.0,21.94,21.95,21.94,21.95,19300.0
2007-05-21 11:50:00,21.95,21.99,21.95,21.99,94100.0,21.95,21.99,21.95,21.99,94100.0
2007-05-21 11:55:00,21.99,22.0,21.98,21.99,70600.0,21.99,22.0,21.98,21.99,70600.0
2007-05-21 12:00:00,21.99,21.99,21.98,21.99,25000.0,21.99,21.99,21.98,21.99,25000.0
2007-05-21 12:05:00,21.99,22.0,21.98,22.0,22900.0,21.99,22.0,21.98,22.0,22900.0
2007-05-21 12:10:00,22.0,22.0,21.98,21.99,45600.0,22.0,22.0,21.98,21.99,45600.0
2007-05-21 12:15:00,21.99,21.99,21.98,21.98,11800.0,21.99,21.99,21.98,21.98,11800.0
2007-05-21 12:20:00,21.98,21.99,21.97,21.99,22400.0,21.98,21.99,21.97,21.99,22400.0
2007-05-21 12:25:00,21.99,22.0,21.98,21.99,62500.0,21.99,22.0,21.98,21.99,62500.0
2007-05-21 12:30:00,21.99,22.01,21.99,22.0,131900.0,21.99,22.01,21.99,22.0,131900.0
2007-05-21 12:35:00,22.0,22.01,21.99,21.99,60800.0,22.0,22.01,21.99,21.99,60800.0
2007-05-21 12:40:00,21.99,22.01,21.97,22.0,39900.0,21.99,22.01,21.97,22.0,39900.0
2007-05-21 12:45:00,21.99,22.0,21.99,22.0,27100.0,21.99,22.0,21.99,22.0,27100.0
2007-05-21 12:50:00,21.97,22.0,21.97,22.0,100100.0,21.97,22.0,21.97,22.0,100100.0
2007-05-21 12:55:00,22.0,22.0,21.99,21.99,40400.0,22.0,22.0,21.99,21.99,40400.0
2007-05-21 13:00:00,22.0,22.0,21.99,22.0,3700.0,22.0,22.0,21.99,22.0,3700.0
2007-05-21 13:05:00,22.0,22.0,21.99,21.99,8200.0,22.0,22.0,21.99,21.99,8200.0
2007-05-21 13:10:00,21.99,21.99,21.98,21.99,16300.0,21.99,21.99,21.98,21.99,16300.0
2007-05-21 13:15:00,21.98,22.0,21.98,22.0,27600.0,21.98,22.0,21.98,22.0,27600.0
2007-05-21 13:20:00,21.99,22.0,21.99,21.99,24000.0,21.99,22.0,21.99,21.99,24000.0
2007-05-21 13:25:00,21.99,22.0,21.98,21.99,13600.0,21.99,22.0,21.98,21.99,13600.0
2007-05-21 13:30:00,21.98,21.99,21.97,21.97,13300.0,21.98,21.99,21.97,21.97,13300.0
2007-05-21 13:35:00,21.98,21.98,21.94,21.95,21200.0,21.98,21.98,21.94,21.95,21200.0
2007-05-21 13:40:00,21.94,21.95,21.94,21.94,6500.0,21.94,21.95,21.94,21.94,6500.0
2007-05-21 13:45:00,21.95,21.95,21.93,21.93,9400.0,21.95,21.95,21.93,21.93,9400.0
2007-05-21 13:50:00,21.93,21.94,21.92,21.94,22800.0,21.93,21.94,21.92,21.94,22800.0
2007-05-21 13:55:00,21.94,21.94,21.93,21.94,5500.0,21.94,21.94,21.93,21.94,5500.0
2007-05-21 14:00:00,21.94,21.95,21.93,21.95,4900.0,21.94,21.95,21.93,21.95,4900.0
2007-05-21 14:05:00,21.94,21.94,21.93,21.93,10100.0,21.94,21.94,21.93,21.93,10100.0
2007-05-21 14:10:00,21.93,21.94,21.93,21.93,7800.0,21.93,21.94,21.93,21.93,7800.0
2007-05-21 14:15:00,21.94,21.94,21.93,21.94,8000.0,21.94,21.94,21.93,21.94,8000.0
2007-05-21 14:20:00,21.94,21.94,21.91,21.92,27300.0,21.94,21.94,21.91,21.92,27300.0
2007-05-21 14:25:00,21.91,21.91,21.89,21.89,117100.0,21.91,21.91,21.89,21.89,117100.0
2007-05-21 14:30:00,21.9,21.9,21.89,21.89,10000.0,21.9,21.9,21.89,21.89,10000.0
2007-05-21 14:35:00,21.89,21.9,21.88,21.88,15100.0,21.89,21.9,21.88,21.88,15100.0
2007-05-21 14:40:00,21.89,21.9,21.88,21.89,36700.0,21.89,21.9,21.88,21.89,36700.0
2007-05-21 14:45:00,21.9,21.91,21.89,21.91,53300.0,21.9,21.91,21.89,21.91,53300.0
2007-05-21 14:50:00,21.91,21.98,21.91,21.98,56500.0,21.91,21.98,21.91,21.98,56500.0
2007-05-21 14:55:00,21.97,21.98,21.97,21.97,67200.0,21.97,21.98,21.97,21.97,67200.0
2007-05-21 15:00:00,21.97,21.99,21.95,21.96,51200.0,21.97,21.99,21.95,21.96,51200.0
2007-05-21 15:05:00,21.95,21.98,21.94,21.95,101000.0,21.95,21.98,21.94,21.95,101000.0
2007-05-21 15:10:00,21.94,21.99,21.93,21.98,286500.0,21.94,21.99,21.93,21.98,286500.0
2007-05-21 15:15:00,21.97,22.0,21.96,21.97,49000.0,21.97,22.0,21.96,21.97,49000.0
2007-05-21 15:20:00,21.97,21.98,21.96,21.97,56200.0,21.97,21.98,21.96,21.97,56200.0
2007-05-21 15:25:00,21.98,21.98,21.94,21.95,110300.0,21.98,21.98,21.94,21.95,110300.0
2007-05-21 15:30:00,21.96,21.96,21.95,21.95,45900.0,21.96,21.96,21.95,21.95,45900.0
2007-05-21 15:35:00,21.95,21.96,21.94,21.96,67900.0,21.95,21.96,21.94,21.96,67900.0
2007-05-21 15:40:00,21.96,22.0,21.95,21.99,63500.0,21.96,22.0,21.95,21.99,63500.0
2007-05-21 15:45:00,22.0,22.0,21.96,21.96,89000.0,22.0,22.0,21.96,21.96,89000.0
2007-05-21 15:50:00,21.96,21.97,21.94,21.95,91600.0,21.96,21.97,21.94,21.95,91600.0
2007-05-21 15:55:00,21.95,21.97,21.94,21.96,138100.0,21.95,21.97,21.94,21.96,138100.0
2007-05-22 09:30:00,21.74,21.96,21.74,21.89,28300.0,21.74,21.96,21.74,21.89,28300.0
2007-05-22 09:35:00,21.9,21.95,21.87,21.89,16900.0,21.9,21.95,21.87,21.89,16900.0
2007-05-22 09:40:00,21.9,21.99,21.9,21.98,24900.0,21.9,21.99,21.9,21.98,24900.0
2007-05-22 09:45:00,21.99,22.0,21.95,21.95,52000.0,21.99,22.0,21.95,21.95,52000.0
2007-05-22 09:50:00,21.95,21.95,21.92,21.94,20700.0,21.95,21.95,21.92,21.94,20700.0
2007-05-22 09:55:00,21.95,21.96,21.94,21.94,18100.0,21.95,21.96,21.94,21.94,18100.0
2007-05-22 10:00:00,21.95,22.0,21.94,21.98,45000.0,21.95,22.0,21.94,21.98,45000.0
2007-05-22 10:05:00,21.98,21.99,21.95,21.95,30900.0,21.98,21.99,21.95,21.95,30900.0
2007-05-22 10:10:00,21.95,21.98,21.94,21.97,20000.0,21.95,21.98,21.94,21.97,20000.0
2007-05-22 10:15:00,21.98,21.98,21.92,21.92,22300.0,21.98,21.98,21.92,21.92,22300.0
2007-05-22 10:20:00,21.92,21.92,21.9,21.9,12100.0,21.92,21.92,21.9,21.9,12100.0
2007-05-22 10:25:00,21.91,21.94,21.89,21.92,25100.0,21.91,21.94,21.89,21.92,25100.0
2007-05-22 10:30:00,21.93,21.98,21.93,21.94,27700.0,21.93,21.98,21.93,21.94,27700.0
2007-05-22 10:35:00,21.94,21.96,21.92,21.92,14400.0,21.94,21.96,21.92,21.92,14400.0
2007-05-22 10:40:00,21.91,21.96,21.91,21.94,23300.0,21.91,21.96,21.91,21.94,23300.0
2007-05-22 10:45:00,21.94,21.94,21.92,21.93,11400.0,21.94,21.94,21.92,21.93,11400.0
2007-05-22 10:50:00,21.94,21.95,21.92,21.92,29200.0,21.94,21.95,21.92,21.92,29200.0
2007-05-22 10:55:00,21.92,21.96,21.92,21.95,15200.0,21.92,21.96,21.92,21.95,15200.0
2007-05-22 11:00:00,21.95,21.98,21.95,21.97,15200.0,21.95,21.98,21.95,21.97,15200.0
2007-05-22 11:05:00,21.97,21.99,21.97,21.98,35600.0,21.97,21.99,21.97,21.98,35600.0
2007-05-22 11:10:00,21.98,21.99,21.97,21.97,7700.0,21.98,21.99,21.97,21.97,7700.0
2007-05-22 11:15:00,21.97,21.97,21.96,21.97,14800.0,21.97,21.97,21.96,21.97,14800.0
2007-05-22 11:20:00,21.97,21.99,21.97,21.98,12600.0,21.97,21.99,21.97,21.98,12600.0
2007-05-22 11:25:00,21.99,22.01,21.98,22.0,114800.0,21.99,22.01,21.98,22.0,114800.0
2007-05-22 11:30:00,22.01,22.01,21.99,22.0,62400.0,22.01,22.01,21.99,22.0,62400.0
2007-05-22 11:35:00,22.0,22.01,22.0,22.0,9200.0,22.0,22.01,22.0,22.0,9200.0
2007-05-22 11:40:00,22.01,22.01,21.98,21.98,19000.0,22.01,22.01,21.98,21.98,19000.0
2007-05-22 11:45:00,21.98,22.01,21.98,22.0,18300.0,21.98,22.01,21.98,22.0,18300.0
2007-05-22 11:50:00,22.0,22.02,22.0,22.02,62600.0,22.0,22.02,22.0,22.02,62600.0
2007-05-22 11:55:00,22.01,22.02,22.01,22.01,23300.0,22.01,22.02,22.01,22.01,23300.0
2007-05-22 12:00:00,22.01,22.01,22.01,22.01,7600.0,22.01,22.01,22.01,22.01,7600.0
2007-05-22 12:05:00,22.01,22.01,21.97,21.97,44500.0,22.01,22.01,21.97,21.97,44500.0
2007-05-22 12:10:00,21.96,21.96,21.96,21.96,2900.0,21.96,21.96,21.96,21.96,2900.0
2007-05-22 12:15:00,21.96,21.96,21.95,21.95,2400.0,21.96,21.96,21.95,21.95,2400.0
2007-05-22 12:20:00,21.95,21.96,21.95,21.96,20200.0,21.95,21.96,21.95,21.96,20200.0
2007-05-22 12:25:00,21.97,21.98,21.97,21.97,4500.0,21.97,21.98,21.97,21.97,4500.0
2007-05-22 12:30:00,21.98,22.01,21.98,22.01,27000.0,21.98,22.01,21.98,22.01,27000.0
2007-05-22 12:35:00,22.01,22.01,22.0,22.0,18600.0,22.01,22.01,22.0,22.0,18600.0
2007-05-22 12:40:00,22.0,22.0,22.0,22.0,8500.0,22.0,22.0,22.0,22.0,8500.0
2007-05-22 12:45:00,22.01,22.01,21.97,21.98,13200.0,22.01,22.01,21.97,21.98,13200.0
2007-05-22 12:50:00,21.97,21.98,21.97,21.97,4300.0,21.97,21.98,21.97,21.97,4300.0
2007-05-22 12:55:00,21.98,21.99,21.98,21.99,18200.0,21.98,21.99,21.98,21.99,18200.0
2007-05-22 13:00:00,21.99,21.99,21.98,21.98,3800.0,21.99,21.99,21.98,21.98,3800.0
2007-05-22 13:05:00,21.99,22.01,21.98,22.01,118400.0,21.99,22.01,21.98,22.01,118400.0
2007-05-22 13:10:00,22.01,22.01,22.0,22.01,14100.0,22.01,22.01,22.0,22.01,14100.0
2007-05-22 13:15:00,22.01,22.01,21.98,22.01,33000.0,22.01,22.01,21.98,22.01,33000.0
2007-05-22 13:20:00,22.0,22.01,22.0,22.0,11200.0,22.0,22.01,22.0,22.0,11200.0
2007-05-22 13:25:00,22.0,22.0,22.0,22.0,26400.0,22.0,22.0,22.0,22.0,26400.0
2007-05-22 13:30:00,22.01,22.01,22.0,22.0,8900.0,22.01,22.01,22.0,22.0,8900.0
2007-05-22 13:35:00,22.0,22.01,22.0,22.0,7300.0,22.0,22.01,22.0,22.0,7300.0
2007-05-22 13:40:00,22.01,22.02,22.0,22.02,29000.0,22.01,22.02,22.0,22.02,29000.0
2007-05-22 13:45:00,22.02,22.09,22.01,22.04,118200.0,22.02,22.09,22.01,22.04,118200.0
2007-05-22 13:50:00,22.05,22.11,22.05,22.1,54000.0,22.05,22.11,22.05,22.1,54000.0
2007-05-22 13:55:00,22.09,22.09,22.06,22.06,18800.0,22.09,22.09,22.06,22.06,18800.0
2007-05-22 14:00:00,22.06,22.11,22.05,22.11,47300.0,22.06,22.11,22.05,22.11,47300.0
2007-05-22 14:05:00,22.1,22.11,22.1,22.1,2900.0,22.1,22.11,22.1,22.1,2900.0
2007-05-22 14:10:00,22.11,22.13,22.11,22.13,29600.0,22.11,22.13,22.11,22.13,29600.0
2007-05-22 14:15:00,22.13,22.13,22.11,22.12,40400.0,22.13,22.13,22.11,22.12,40400.0
2007-05-22 14:20:00,22.12,22.13,22.11,22.11,34300.0,22.12,22.13,22.11,22.11,34300.0
2007-05-22 14:25:00,22.12,22.14,22.11,22.13,46000.0,22.12,22.14,22.11,22.13,46000.0
2007-05-22 14:30:00,22.12,22.13,22.12,22.12,21100.0,22.12,22.13,22.12,22.12,21100.0
2007-05-22 14:35:00,22.13,22.13,22.1,22.1,48300.0,22.13,22.13,22.1,22.1,48300.0
2007-05-22 14:40:00,22.1,22.12,22.1,22.11,40000.0,22.1,22.12,22.1,22.11,40000.0
2007-05-22 14:45:00,22.11,22.12,22.1,22.1,34700.0,22.11,22.12,22.1,22.1,34700.0
2007-05-22 14:50:00,22.1,22.11,22.08,22.1,42200.0,22.1,22.11,22.08,22.1,42200.0
2007-05-22 14:55:00,22.09,22.1,22.08,22.08,18900.0,22.09,22.1,22.08,22.08,18900.0
2007-05-22 15:00:00,22.08,22.08,22.05,22.05,48400.0,22.08,22.08,22.05,22.05,48400.0
2007-05-22 15:05:00,22.05,22.06,22.05,22.06,28300.0,22.05,22.06,22.05,22.06,28300.0
2007-05-22 15:10:00,22.06,22.06,22.05,22.05,26400.0,22.06,22.06,22.05,22.05,26400.0
2007-05-22 15:15:00,22.05,22.06,22.04,22.04,81000.0,22.05,22.06,22.04,22.04,81000.0
2007-05-22 15:20:00,22.04,22.06,22.03,22.06,51200.0,22.04,22.06,22.03,22.06,51200.0
2007-05-22 15:25:00,22.06,22.08,22.06,22.06,31200.0,22.06,22.08,22.06,22.06,31200.0
2007-05-22 15:30:00,22.07,22.07,22.05,22.05,32700.0,22.07,22.07,22.05,22.05,32700.0
2007-05-22 15:35:00,22.05,22.11,22.05,22.11,71800.0,22.05,22.11,22.05,22.11,71800.0
2007-05-22 15:40:00,22.11,22.13,22.11,22.12,35700.0,22.11,22.13,22.11,22.12,35700.0
2007-05-22 15:45:00,22.12,22.13,22.07,22.08,211200.0,22.12,22.13,22.07,22.08,211200.0
2007-05-22 15:50:00,22.08,22.09,22.06,22.06,57300.0,22.08,22.09,22.06,22.06,57300.0
2007-05-22 15:55:00,22.06,22.08,22.05,22.05,143000.0,22.06,22.08,22.05,22.05,143000.0
2007-05-23 09:30:00,22.02,22.04,21.96,21.97,38700.0,22.02,22.04,21.96,21.97,38700.0
2007-05-23 09:35:00,21.96,21.99,21.9,21.95,27400.0,21.96,21.99,21.9,21.95,27400.0
2007-05-23 09:40:00,21.97,21.98,21.92,21.96,10900.0,21.97,21.98,21.92,21.96,10900.0
2007-05-23 09:45:00,21.96,21.99,21.96,21.98,16600.0,21.96,21.99,21.96,21.98,16600.0
2007-05-23 09:50:00,21.99,22.06,21.99,22.04,58300.0,21.99,22.06,21.99,22.04,58300.0
2007-05-23 09:55:00,22.04,22.08,22.03,22.07,28500.0,22.04,22.08,22.03,22.07,28500.0
2007-05-23 10:00:00,22.07,22.14,22.07,22.12,103100.0,22.07,22.14,22.07,22.12,103100.0
2007-05-23 10:05:00,22.12,22.14,22.11,22.13,47200.0,22.12,22.14,22.11,22.13,47200.0
2007-05-23 10:10:00,22.13,22.14,22.1,22.11,83100.0,22.13,22.14,22.1,22.11,83100.0
2007-05-23 10:15:00,22.11,22.13,22.1,22.11,25300.0,22.11,22.13,22.1,22.11,25300.0
2007-05-23 10:20:00,22.11,22.11,22.01,22.01,29700.0,22.11,22.11,22.01,22.01,29700.0
2007-05-23 10:25:00,22.02,22.07,22.02,22.05,44000.0,22.02,22.07,22.02,22.05,44000.0
2007-05-23 10:30:00,22.04,22.1,22.03,22.09,41400.0,22.04,22.1,22.03,22.09,41400.0
2007-05-23 10:35:00,22.09,22.13,22.09,22.12,30900.0,22.09,22.13,22.09,22.12,30900.0
2007-05-23 10:40:00,22.12,22.24,22.12,22.2,68600.0,22.12,22.24,22.12,22.2,68600.0
2007-05-23 10:45:00,22.21,22.21,22.19,22.19,25900.0,22.21,22.21,22.19,22.19,25900.0
2007-05-23 10:50:00,22.19,22.19,22.15,22.15,30500.0,22.19,22.19,22.15,22.15,30500.0
2007-05-23 10:55:00,22.15,22.16,22.14,22.14,5500.0,22.15,22.16,22.14,22.14,5500.0
2007-05-23 11:00:00,22.14,22.18,22.13,22.17,60600.0,22.14,22.18,22.13,22.17,60600.0
2007-05-23 11:05:00,22.17,22.19,22.16,22.18,33000.0,22.17,22.19,22.16,22.18,33000.0
2007-05-23 11:10:00,22.18,22.19,22.15,22.15,22100.0,22.18,22.19,22.15,22.15,22100.0
2007-05-23 11:15:00,22.15,22.16,22.15,22.15,28100.0,22.15,22.16,22.15,22.15,28100.0
2007-05-23 11:20:00,22.15,22.18,22.15,22.17,63700.0,22.15,22.18,22.15,22.17,63700.0
2007-05-23 11:25:00,22.17,22.19,22.15,22.19,21700.0,22.17,22.19,22.15,22.19,21700.0
2007-05-23 11:30:00,22.19,22.19,22.16,22.17,14400.0,22.19,22.19,22.16,22.17,14400.0
2007-05-23 11:35:00,22.16,22.17,22.15,22.16,29200.0,22.16,22.17,22.15,22.16,29200.0
2007-05-23 11:40:00,22.15,22.16,22.14,22.15,24800.0,22.15,22.16,22.14,22.15,24800.0
2007-05-23 11:45:00,22.15,22.16,22.15,22.16,5100.0,22.15,22.16,22.15,22.16,5100.0
2007-05-23 11:50:00,22.15,22.16,22.13,22.14,14800.0,22.15,22.16,22.13,22.14,14800.0
2007-05-23 11:55:00,22.13,22.13,22.1,22.1,12900.0,22.13,22.13,22.1,22.1,12900.0
2007-05-23 12:00:00,22.1,22.11,22.1,22.1,30500.0,22.1,22.11,22.1,22.1,30500.0
2007-05-23 12:05:00,22.1,22.11,22.1,22.1,22300.0,22.1,22.11,22.1,22.1,22300.0
2007-05-23 12:10:00,22.1,22.14,22.09,22.14,53000.0,22.1,22.14,22.09,22.14,53000.0
2007-05-23 12:15:00,22.14,22.15,22.13,22.13,8600.0,22.14,22.15,22.13,22.13,8600.0
2007-05-23 12:20:00,22.13,22.17,22.13,22.15,21200.0,22.13,22.17,22.13,22.15,21200.0
2007-05-23 12:25:00,22.15,22.16,22.15,22.16,8100.0,22.15,22.16,22.15,22.16,8100.0
2007-05-23 12:30:00,22.15,22.19,22.15,22.19,32300.0,22.15,22.19,22.15,22.19,32300.0
2007-05-23 12:35:00,22.19,22.2,22.18,22.2,28600.0,22.19,22.2,22.18,22.2,28600.0
2007-05-23 12:40:00,22.19,22.21,22.19,22.2,19000.0,22.19,22.21,22.19,22.2,19000.0
2007-05-23 12:45:00,22.21,22.22,22.2,22.2,9300.0,22.21,22.22,22.2,22.2,9300.0
2007-05-23 12:50:00,22.2,22.21,22.2,22.2,3600.0,22.2,22.21,22.2,22.2,3600.0
2007-05-23 12:55:00,22.2,22.2,22.18,22.19,12500.0,22.2,22.2,22.18,22.19,12500.0
2007-05-23 13:00:00,22.19,22.19,22.17,22.18,24700.0,22.19,22.19,22.17,22.18,24700.0
2007-05-23 13:05:00,22.18,22.19,22.17,22.18,14000.0,22.18,22.19,22.17,22.18,14000.0
2007-05-23 13:10:00,22.19,22.22,22.17,22.22,53200.0,22.19,22.22,22.17,22.22,53200.0
2007-05-23 13:15:00,22.22,22.22,22.2,22.21,17000.0,22.22,22.22,22.2,22.21,17000.0
2007-05-23 13:20:00,22.2,22.21,22.19,22.21,23000.0,22.2,22.21,22.19,22.21,23000.0
2007-05-23 13:25:00,22.21,22.21,22.16,22.16,18900.0,22.21,22.21,22.16,22.16,18900.0
2007-05-23 13:30:00,22.17,22.17,22.16,22.17,9900.0,22.17,22.17,22.16,22.17,9900.0
2007-05-23 13:35:00,22.17,22.17,22.14,22.14,37100.0,22.17,22.17,22.14,22.14,37100.0
2007-05-23 13:40:00,22.14,22.16,22.14,22.14,56500.0,22.14,22.16,22.14,22.14,56500.0
2007-05-23 13:45:00,22.14,22.14,22.13,22.13,2700.0,22.14,22.14,22.13,22.13,2700.0
2007-05-23 13:50:00,22.13,22.14,22.13,22.13,18500.0,22.13,22.14,22.13,22.13,18500.0
2007-05-23 13:55:00,22.13,22.13,22.08,22.1,36200.0,22.13,22.13,22.08,22.1,36200.0
2007-05-23 14:00:00,22.11,22.15,22.11,22.12,57100.0,22.11,22.15,22.11,22.12,57100.0
2007-05-23 14:05:00,22.12,22.15,22.11,22.14,35600.0,22.12,22.15,22.11,22.14,35600.0
2007-05-23 14:10:00,22.14,22.14,22.14,22.14,2400.0,22.14,22.14,22.14,22.14,2400.0
2007-05-23 14:15:00,22.14,22.15,22.11,22.11,23100.0,22.14,22.15,22.11,22.11,23100.0
2007-05-23 14:20:00,22.11,22.11,22.05,22.06,42900.0,22.11,22.11,22.05,22.06,42900.0
2007-05-23 14:25:00,22.06,22.06,22.01,22.02,47600.0,22.06,22.06,22.01,22.02,47600.0
2007-05-23 14:30:00,22.02,22.08,22.02,22.04,50800.0,22.02,22.08,22.02,22.04,50800.0
2007-05-23 14:35:00,22.04,22.08,22.04,22.06,28600.0,22.04,22.08,22.04,22.06,28600.0
2007-05-23 14:40:00,22.06,22.06,22.01,22.01,9700.0,22.06,22.06,22.01,22.01,9700.0
2007-05-23 14:45:00,22.01,22.02,21.99,22.0,81200.0,22.01,22.02,21.99,22.0,81200.0
2007-05-23 14:50:00,22.0,22.0,21.99,22.0,66400.0,22.0,22.0,21.99,22.0,66400.0
2007-05-23 14:55:00,22.0,22.03,21.98,21.99,23900.0,22.0,22.03,21.98,21.99,23900.0
2007-05-23 15:00:00,21.99,22.0,21.99,22.0,13500.0,21.99,22.0,21.99,22.0,13500.0
2007-05-23 15:05:00,22.0,22.04,22.0,22.02,37100.0,22.0,22.04,22.0,22.02,37100.0
2007-05-23 15:10:00,22.02,22.02,21.98,21.98,53700.0,22.02,22.02,21.98,21.98,53700.0
2007-05-23 15:15:00,21.98,22.0,21.98,21.99,31000.0,21.98,22.0,21.98,21.99,31000.0
2007-05-23 15:20:00,21.99,22.0,21.97,21.99,30500.0,21.99,22.0,21.97,21.99,30500.0
2007-05-23 15:25:00,22.0,22.0,21.98,21.98,24000.0,22.0,22.0,21.98,21.98,24000.0
2007-05-23 15:30:00,21.98,21.99,21.94,21.97,65500.0,21.98,21.99,21.94,21.97,65500.0
2007-05-23 15:35:00,21.97,21.98,21.96,21.98,33500.0,21.97,21.98,21.96,21.98,33500.0
2007-05-23 15:40:00,21.97,21.98,21.97,21.97,21900.0,21.97,21.98,21.97,21.97,21900.0
2007-05-23 15:45:00,21.97,21.98,21.95,21.97,74600.0,21.97,21.98,21.95,21.97,74600.0
2007-05-23 15:50:00,21.96,21.98,21.92,21.93,63800.0,21.96,21.98,21.92,21.93,63800.0
2007-05-23 15:55:00,21.93,22.0,21.93,21.99,98800.0,21.93,22.0,21.93,21.99,98800.0
2007-05-24 09:30:00,22.05,22.09,21.94,21.96,52100.0,22.05,22.09,21.94,21.96,52100.0
2007-05-24 09:35:00,21.94,21.95,21.82,21.88,97000.0,21.94,21.95,21.82,21.88,97000.0
2007-05-24 09:40:00,21.86,21.89,21.86,21.89,49000.0,21.86,21.89,21.86,21.89,49000.0
2007-05-24 09:45:00,21.88,21.9,21.87,21.9,26700.0,21.88,21.9,21.87,21.9,26700.0
2007-05-24 09:50:00,21.91,22.0,21.9,21.99,39300.0,21.91,22.0,21.9,21.99,39300.0
2007-05-24 09:55:00,21.99,22.0,21.95,21.95,37100.0,21.99,22.0,21.95,21.95,37100.0
2007-05-24 10:00:00,21.96,22.04,21.93,21.95,76600.0,21.96,22.04,21.93,21.95,76600.0
2007-05-24 10:05:00,21.95,22.0,21.94,21.96,35200.0,21.95,22.0,21.94,21.96,35200.0
2007-05-24 10:10:00,21.97,21.97,21.89,21.89,19400.0,21.97,21.97,21.89,21.89,19400.0
2007-05-24 10:15:00,21.89,21.93,21.88,21.93,23200.0,21.89,21.93,21.88,21.93,23200.0
2007-05-24 10:20:00,21.92,21.98,21.91,21.97,29200.0,21.92,21.98,21.91,21.97,29200.0
2007-05-24 10:25:00,21.97,22.02,21.96,22.0,51900.0,21.97,22.02,21.96,22.0,51900.0
2007-05-24 10:30:00,21.99,22.04,21.98,22.01,34400.0,21.99,22.04,21.98,22.01,34400.0
2007-05-24 10:35:00,22.01,22.02,21.99,22.0,21800.0,22.01,22.02,21.99,22.0,21800.0
2007-05-24 10:40:00,22.0,22.02,21.97,21.97,42800.0,22.0,22.02,21.97,21.97,42800.0
2007-05-24 10:45:00,21.98,21.98,21.97,21.98,42300.0,21.98,21.98,21.97,21.98,42300.0
2007-05-24 10:50:00,21.97,21.97,21.93,21.95,31400.0,21.97,21.97,21.93,21.95,31400.0
2007-05-24 10:55:00,21.95,21.95,21.86,21.87,73700.0,21.95,21.95,21.86,21.87,73700.0
2007-05-24 11:00:00,21.87,21.88,21.85,21.87,24800.0,21.87,21.88,21.85,21.87,24800.0
2007-05-24 11:05:00,21.88,21.88,21.85,21.87,40000.0,21.88,21.88,21.85,21.87,40000.0
2007-05-24 11:10:00,21.87,21.89,21.85,21.85,51400.0,21.87,21.89,21.85,21.85,51400.0
2007-05-24 11:15:00,21.86,21.87,21.8,21.8,97800.0,21.86,21.87,21.8,21.8,97800.0
2007-05-24 11:20:00,21.8,21.81,21.78,21.79,44400.0,21.8,21.81,21.78,21.79,44400.0
2007-05-24 11:25:00,21.78,21.79,21.73,21.73,82000.0,21.78,21.79,21.73,21.73,82000.0
2007-05-24 11:30:00,21.73,21.75,21.67,21.69,73600.0,21.73,21.75,21.67,21.69,73600.0
2007-05-24 11:35:00,21.69,21.73,21.69,21.7,46300.0,21.69,21.73,21.69,21.7,46300.0
2007-05-24 11:40:00,21.7,21.71,21.69,21.71,69600.0,21.7,21.71,21.69,21.71,69600.0
2007-05-24 11:45:00,21.7,21.71,21.63,21.64,82200.0,21.7,21.71,21.63,21.64,82200.0
2007-05-24 11:50:00,21.65,21.7,21.64,21.65,101000.0,21.65,21.7,21.64,21.65,101000.0
2007-05-24 11:55:00,21.66,21.67,21.65,21.65,56800.0,21.66,21.67,21.65,21.65,56800.0
2007-05-24 12:00:00,21.65,21.66,21.64,21.65,77200.0,21.65,21.66,21.64,21.65,77200.0
2007-05-24 12:05:00,21.64,21.65,21.59,21.59,84800.0,21.64,21.65,21.59,21.59,84800.0
2007-05-24 12:10:00,21.6,21.6,21.58,21.59,41500.0,21.6,21.6,21.58,21.59,41500.0
2007-05-24 12:15:00,21.58,21.59,21.56,21.56,37600.0,21.58,21.59,21.56,21.56,37600.0
2007-05-24 12:20:00,21.57,21.57,21.52,21.52,26000.0,21.57,21.57,21.52,21.52,26000.0
2007-05-24 12:25:00,21.53,21.53,21.48,21.48,79200.0,21.53,21.53,21.48,21.48,79200.0
2007-05-24 12:30:00,21.49,21.51,21.32,21.36,234000.0,21.49,21.51,21.32,21.36,234000.0
2007-05-24 12:35:00,21.36,21.37,21.32,21.33,54200.0,21.36,21.37,21.32,21.33,54200.0
2007-05-24 12:40:00,21.33,21.36,21.29,21.33,60000.0,21.33,21.36,21.29,21.33,60000.0
2007-05-24 12:45:00,21.34,21.36,21.27,21.35,49200.0,21.34,21.36,21.27,21.35,49200.0
2007-05-24 12:50:00,21.34,21.35,21.31,21.33,44800.0,21.34,21.35,21.31,21.33,44800.0
2007-05-24 12:55:00,21.33,21.39,21.33,21.37,30900.0,21.33,21.39,21.33,21.37,30900.0
2007-05-24 13:00:00,21.38,21.42,21.37,21.41,50300.0,21.38,21.42,21.37,21.41,50300.0
2007-05-24 13:05:00,21.41,21.41,21.4,21.4,8200.0,21.41,21.41,21.4,21.4,8200.0
2007-05-24 13:10:00,21.4,21.41,21.4,21.4,24300.0,21.4,21.41,21.4,21.4,24300.0
2007-05-24 13:15:00,21.4,21.5,21.4,21.43,109400.0,21.4,21.5,21.4,21.43,109400.0
2007-05-24 13:20:00,21.43,21.44,21.43,21.43,15900.0,21.43,21.44,21.43,21.43,15900.0
2007-05-24 13:25:00,21.43,21.43,21.41,21.42,15000.0,21.43,21.43,21.41,21.42,15000.0
2007-05-24 13:30:00,21.41,21.42,21.38,21.38,52400.0,21.41,21.42,21.38,21.38,52400.0
2007-05-24 13:35:00,21.38,21.39,21.35,21.35,26600.0,21.38,21.39,21.35,21.35,26600.0
2007-05-24 13:40:00,21.35,21.36,21.33,21.34,87700.0,21.35,21.36,21.33,21.34,87700.0
2007-05-24 13:45:00,21.34,21.37,21.33,21.36,24000.0,21.34,21.37,21.33,21.36,24000.0
2007-05-24 13:50:00,21.36,21.37,21.34,21.35,32100.0,21.36,21.37,21.34,21.35,32100.0
2007-05-24 13:55:00,21.35,21.38,21.35,21.37,51600.0,21.35,21.38,21.35,21.37,51600.0
2007-05-24 14:00:00,21.38,21.38,21.32,21.32,63800.0,21.38,21.38,21.32,21.32,63800.0
2007-05-24 14:05:00,21.32,21.33,21.29,21.32,102400.0,21.32,21.33,21.29,21.32,102400.0
2007-05-24 14:10:00,21.33,21.33,21.25,21.25,45100.0,21.33,21.33,21.25,21.25,45100.0
2007-05-24 14:15:00,21.25,21.27,21.22,21.24,85700.0,21.25,21.27,21.22,21.24,85700.0
2007-05-24 14:20:00,21.23,21.26,21.23,21.26,103600.0,21.23,21.26,21.23,21.26,103600.0
2007-05-24 14:25:00,21.27,21.3,21.26,21.3,66600.0,21.27,21.3,21.26,21.3,66600.0
2007-05-24 14:30:00,21.31,21.31,21.29,21.29,31500.0,21.31,21.31,21.29,21.29,31500.0
2007-05-24 14:35:00,21.3,21.3,21.24,21.25,40700.0,21.3,21.3,21.24,21.25,40700.0
2007-05-24 14:40:00,21.25,21.27,21.23,21.23,47700.0,21.25,21.27,21.23,21.23,47700.0
2007-05-24 14:45:00,21.24,21.3,21.22,21.29,159600.0,21.24,21.3,21.22,21.29,159600.0
2007-05-24 14:50:00,21.29,21.31,21.29,21.31,78500.0,21.29,21.31,21.29,21.31,78500.0
2007-05-24 14:55:00,21.3,21.32,21.29,21.3,44900.0,21.3,21.32,21.29,21.3,44900.0
2007-05-24 15:00:00,21.31,21.36,21.3,21.32,35400.0,21.31,21.36,21.3,21.32,35400.0
2007-05-24 15:05:00,21.32,21.32,21.25,21.28,67700.0,21.32,21.32,21.25,21.28,67700.0
2007-05-24 15:10:00,21.27,21.4,21.24,21.37,198900.0,21.27,21.4,21.24,21.37,198900.0
2007-05-24 15:15:00,21.36,21.37,21.29,21.3,137500.0,21.36,21.37,21.29,21.3,137500.0
2007-05-24 15:20:00,21.29,21.3,21.17,21.18,125600.0,21.29,21.3,21.17,21.18,125600.0
2007-05-24 15:25:00,21.18,21.19,21.15,21.16,103900.0,21.18,21.19,21.15,21.16,103900.0
2007-05-24 15:30:00,21.16,21.17,21.14,21.15,43300.0,21.16,21.17,21.14,21.15,43300.0
2007-05-24 15:35:00,21.15,21.35,21.14,21.25,223600.0,21.15,21.35,21.14,21.25,223600.0
2007-05-24 15:40:00,21.24,21.42,21.23,21.3,211600.0,21.24,21.42,21.23,21.3,211600.0
2007-05-24 15:45:00,21.29,21.33,21.29,21.32,128400.0,21.29,21.33,21.29,21.32,128400.0
2007-05-24 15:50:00,21.33,21.36,21.32,21.35,163900.0,21.33,21.36,21.32,21.35,163900.0
2007-05-24 15:55:00,21.35,21.38,21.34,21.38,153400.0,21.35,21.38,21.34,21.38,153400.0
2007-05-25 09:30:00,21.41,21.41,21.23,21.39,26300.0,21.41,21.41,21.23,21.39,26300.0
2007-05-25 09:35:00,21.41,21.41,21.31,21.38,49300.0,21.41,21.41,21.31,21.38,49300.0
2007-05-25 09:40:00,21.38,21.44,21.37,21.4,31300.0,21.38,21.44,21.37,21.4,31300.0
2007-05-25 09:45:00,21.41,21.5,21.4,21.48,27200.0,21.41,21.5,21.4,21.48,27200.0
2007-05-25 09:50:00,21.48,21.53,21.47,21.51,29200.0,21.48,21.53,21.47,21.51,29200.0
2007-05-25 09:55:00,21.51,21.53,21.5,21.53,111800.0,21.51,21.53,21.5,21.53,111800.0
2007-05-25 10:00:00,21.52,21.58,21.49,21.57,79800.0,21.52,21.58,21.49,21.57,79800.0
2007-05-25 10:05:00,21.56,21.57,21.52,21.56,29300.0,21.56,21.57,21.52,21.56,29300.0
2007-05-25 10:10:00,21.56,21.58,21.52,21.55,43800.0,21.56,21.58,21.52,21.55,43800.0
2007-05-25 10:15:00,21.55,21.57,21.48,21.5,52200.0,21.55,21.57,21.48,21.5,52200.0
2007-05-25 10:20:00,21.49,21.49,21.45,21.45,29700.0,21.49,21.49,21.45,21.45,29700.0
2007-05-25 10:25:00,21.45,21.46,21.44,21.45,24500.0,21.45,21.46,21.44,21.45,24500.0
2007-05-25 10:30:00,21.45,21.5,21.45,21.48,21800.0,21.45,21.5,21.45,21.48,21800.0
2007-05-25 10:35:00,21.49,21.57,21.48,21.56,27500.0,21.49,21.57,21.48,21.56,27500.0
2007-05-25 10:40:00,21.57,21.58,21.55,21.56,37300.0,21.57,21.58,21.55,21.56,37300.0
2007-05-25 10:45:00,21.57,21.57,21.43,21.45,62500.0,21.57,21.57,21.43,21.45,62500.0
2007-05-25 10:50:00,21.44,21.45,21.4,21.4,20000.0,21.44,21.45,21.4,21.4,20000.0
2007-05-25 10:55:00,21.4,21.41,21.4,21.4,14300.0,21.4,21.41,21.4,21.4,14300.0
2007-05-25 11:00:00,21.4,21.41,21.4,21.4,19200.0,21.4,21.41,21.4,21.4,19200.0
2007-05-25 11:05:00,21.4,21.41,21.39,21.4,18300.0,21.4,21.41,21.39,21.4,18300.0
2007-05-25 11:10:00,21.39,21.4,21.38,21.39,22400.0,21.39,21.4,21.38,21.39,22400.0
2007-05-25 11:15:00,21.39,21.39,21.35,21.38,37300.0,21.39,21.39,21.35,21.38,37300.0
2007-05-25 11:20:00,21.39,21.41,21.37,21.39,43400.0,21.39,21.41,21.37,21.39,43400.0
2007-05-25 11:25:00,21.39,21.4,21.38,21.38,14500.0,21.39,21.4,21.38,21.38,14500.0
2007-05-25 11:30:00,21.39,21.4,21.38,21.4,26400.0,21.39,21.4,21.38,21.4,26400.0
2007-05-25 11:35:00,21.39,21.4,21.39,21.39,31600.0,21.39,21.4,21.39,21.39,31600.0
2007-05-25 11:40:00,21.4,21.4,21.39,21.4,8700.0,21.4,21.4,21.39,21.4,8700.0
2007-05-25 11:45:00,21.39,21.44,21.38,21.43,17600.0,21.39,21.44,21.38,21.43,17600.0
2007-05-25 11:50:00,21.44,21.46,21.43,21.46,16400.0,21.44,21.46,21.43,21.46,16400.0
2007-05-25 11:55:00,21.45,21.45,21.42,21.43,20300.0,21.45,21.45,21.42,21.43,20300.0
2007-05-25 12:00:00,21.43,21.43,21.42,21.43,4600.0,21.43,21.43,21.42,21.43,4600.0
2007-05-25 12:05:00,21.43,21.43,21.38,21.39,44500.0,21.43,21.43,21.38,21.39,44500.0
2007-05-25 12:10:00,21.4,21.4,21.35,21.35,80400.0,21.4,21.4,21.35,21.35,80400.0
2007-05-25 12:15:00,21.35,21.35,21.34,21.35,25800.0,21.35,21.35,21.34,21.35,25800.0
2007-05-25 12:20:00,21.35,21.35,21.34,21.35,19400.0,21.35,21.35,21.34,21.35,19400.0
2007-05-25 12:25:00,21.35,21.35,21.32,21.34,30800.0,21.35,21.35,21.32,21.34,30800.0
2007-05-25 12:30:00,21.33,21.35,21.33,21.34,31500.0,21.33,21.35,21.33,21.34,31500.0
2007-05-25 12:35:00,21.33,21.34,21.33,21.34,15300.0,21.33,21.34,21.33,21.34,15300.0
2007-05-25 12:40:00,21.34,21.34,21.31,21.31,37600.0,21.34,21.34,21.31,21.31,37600.0
2007-05-25 12:45:00,21.31,21.32,21.31,21.31,13700.0,21.31,21.32,21.31,21.31,13700.0
2007-05-25 12:50:00,21.31,21.32,21.31,21.31,10600.0,21.31,21.32,21.31,21.31,10600.0
2007-05-25 12:55:00,21.32,21.37,21.32,21.33,32500.0,21.32,21.37,21.32,21.33,32500.0
2007-05-25 13:00:00,21.32,21.38,21.32,21.38,31000.0,21.32,21.38,21.32,21.38,31000.0
2007-05-25 13:05:00,21.38,21.41,21.38,21.41,14800.0,21.38,21.41,21.38,21.41,14800.0
2007-05-25 13:10:00,21.4,21.44,21.4,21.43,26300.0,21.4,21.44,21.4,21.43,26300.0
2007-05-25 13:15:00,21.43,21.45,21.43,21.45,14100.0,21.43,21.45,21.43,21.45,14100.0
2007-05-25 13:20:00,21.44,21.46,21.41,21.43,65800.0,21.44,21.46,21.41,21.43,65800.0
2007-05-25 13:25:00,21.43,21.47,21.43,21.47,49100.0,21.43,21.47,21.43,21.47,49100.0
2007-05-25 13:30:00,21.47,21.49,21.47,21.49,22900.0,21.47,21.49,21.47,21.49,22900.0
2007-05-25 13:35:00,21.48,21.49,21.46,21.46,10000.0,21.48,21.49,21.46,21.46,10000.0
2007-05-25 13:40:00,21.46,21.48,21.46,21.47,32700.0,21.46,21.48,21.46,21.47,32700.0
2007-05-25 13:45:00,21.47,21.48,21.46,21.47,62700.0,21.47,21.48,21.46,21.47,62700.0
2007-05-25 13:50:00,21.48,21.48,21.46,21.46,20800.0,21.48,21.48,21.46,21.46,20800.0
2007-05-25 13:55:00,21.46,21.47,21.46,21.47,28600.0,21.46,21.47,21.46,21.47,28600.0
2007-05-25 14:00:00,21.46,21.48,21.46,21.48,24000.0,21.46,21.48,21.46,21.48,24000.0
2007-05-25 14:05:00,21.48,21.53,21.46,21.51,62200.0,21.48,21.53,21.46,21.51,62200.0
2007-05-25 14:10:00,21.5,21.51,21.5,21.5,17700.0,21.5,21.51,21.5,21.5,17700.0
2007-05-25 14:15:00,21.51,21.51,21.48,21.5,30600.0,21.51,21.51,21.48,21.5,30600.0
2007-05-25 14:20:00,21.49,21.51,21.49,21.5,40000.0,21.49,21.51,21.49,21.5,40000.0
2007-05-25 14:25:00,21.49,21.5,21.45,21.45,22400.0,21.49,21.5,21.45,21.45,22400.0
2007-05-25 14:30:00,21.44,21.45,21.42,21.44,19000.0,21.44,21.45,21.42,21.44,19000.0
2007-05-25 14:35:00,21.45,21.45,21.44,21.44,28400.0,21.45,21.45,21.44,21.44,28400.0
2007-05-25 14:40:00,21.45,21.48,21.44,21.48,22200.0,21.45,21.48,21.44,21.48,22200.0
2007-05-25 14:45:00,21.49,21.5,21.48,21.49,18700.0,21.49,21.5,21.48,21.49,18700.0
2007-05-25 14:50:00,21.5,21.51,21.47,21.48,36400.0,21.5,21.51,21.47,21.48,36400.0
2007-05-25 14:55:00,21.48,21.5,21.47,21.5,10700.0,21.48,21.5,21.47,21.5,10700.0
2007-05-25 15:00:00,21.49,21.5,21.46,21.46,22100.0,21.49,21.5,21.46,21.46,22100.0
2007-05-25 15:05:00,21.46,21.5,21.45,21.5,29100.0,21.46,21.5,21.45,21.5,29100.0
2007-05-25 15:10:00,21.5,21.51,21.5,21.5,29300.0,21.5,21.51,21.5,21.5,29300.0
2007-05-25 15:15:00,21.51,21.51,21.5,21.5,6200.0,21.51,21.51,21.5,21.5,6200.0
2007-05-25 15:20:00,21.5,21.52,21.48,21.48,37600.0,21.5,21.52,21.48,21.48,37600.0
2007-05-25 15:25:00,21.49,21.49,21.48,21.49,9100.0,21.49,21.49,21.48,21.49,9100.0
2007-05-25 15:30:00,21.49,21.5,21.48,21.49,23900.0,21.49,21.5,21.48,21.49,23900.0
2007-05-25 15:35:00,21.49,21.5,21.43,21.43,89800.0,21.49,21.5,21.43,21.43,89800.0
2007-05-25 15:40:00,21.43,21.46,21.43,21.45,41500.0,21.43,21.46,21.43,21.45,41500.0
2007-05-25 15:45:00,21.46,21.46,21.45,21.45,31000.0,21.46,21.46,21.45,21.45,31000.0
2007-05-25 15:50:00,21.46,21.46,21.41,21.42,166600.0,21.46,21.46,21.41,21.42,166600.0
2007-05-25 15:55:00,21.42,22.18,21.42,21.79,984900.0,21.42,22.18,21.42,21.79,984900.0
2007-05-29 09:30:00,21.67,21.92,21.67,21.71,46900.0,21.67,21.92,21.67,21.71,46900.0
2007-05-29 09:35:00,21.73,21.73,21.6,21.64,219500.0,21.73,21.73,21.6,21.64,219500.0
2007-05-29 09:40:00,21.64,21.64,21.6,21.6,10100.0,21.64,21.64,21.6,21.6,10100.0
2007-05-29 09:45:00,21.59,21.63,21.56,21.63,26000.0,21.59,21.63,21.56,21.63,26000.0
2007-05-29 09:50:00,21.63,21.67,21.62,21.63,61700.0,21.63,21.67,21.62,21.63,61700.0
2007-05-29 09:55:00,21.65,21.65,21.64,21.64,30000.0,21.65,21.65,21.64,21.64,30000.0
2007-05-29 10:00:00,21.65,21.7,21.65,21.69,72900.0,21.65,21.7,21.65,21.69,72900.0
2007-05-29 10:05:00,21.69,21.7,21.62,21.65,29700.0,21.69,21.7,21.62,21.65,29700.0
2007-05-29 10:10:00,21.66,21.67,21.64,21.67,26900.0,21.66,21.67,21.64,21.67,26900.0
2007-05-29 10:15:00,21.67,21.68,21.64,21.66,30500.0,21.67,21.68,21.64,21.66,30500.0
2007-05-29 10:20:00,21.66,21.7,21.63,21.64,33900.0,21.66,21.7,21.63,21.64,33900.0
2007-05-29 10:25:00,21.64,21.66,21.64,21.66,16400.0,21.64,21.66,21.64,21.66,16400.0
2007-05-29 10:30:00,21.66,21.7,21.61,21.61,49100.0,21.66,21.7,21.61,21.61,49100.0
2007-05-29 10:35:00,21.62,21.66,21.62,21.64,29100.0,21.62,21.66,21.62,21.64,29100.0
2007-05-29 10:40:00,21.64,21.66,21.63,21.64,33200.0,21.64,21.66,21.63,21.64,33200.0
2007-05-29 10:45:00,21.64,21.64,21.63,21.63,14600.0,21.64,21.64,21.63,21.63,14600.0
2007-05-29 10:50:00,21.64,21.64,21.62,21.64,16500.0,21.64,21.64,21.62,21.64,16500.0
2007-05-29 10:55:00,21.64,21.64,21.6,21.6,83800.0,21.64,21.64,21.6,21.6,83800.0
2007-05-29 11:00:00,21.6,21.6,21.56,21.57,77500.0,21.6,21.6,21.56,21.57,77500.0
2007-05-29 11:05:00,21.57,21.61,21.57,21.6,28500.0,21.57,21.61,21.57,21.6,28500.0
2007-05-29 11:10:00,21.6,21.61,21.59,21.59,51000.0,21.6,21.61,21.59,21.59,51000.0
2007-05-29 11:15:00,21.61,21.61,21.59,21.6,31500.0,21.61,21.61,21.59,21.6,31500.0
2007-05-29 11:20:00,21.6,21.61,21.58,21.59,17700.0,21.6,21.61,21.58,21.59,17700.0
2007-05-29 11:25:00,21.59,21.59,21.58,21.59,11400.0,21.59,21.59,21.58,21.59,11400.0
2007-05-29 11:30:00,21.6,21.62,21.59,21.62,26400.0,21.6,21.62,21.59,21.62,26400.0
2007-05-29 11:35:00,21.63,21.64,21.61,21.62,19200.0,21.63,21.64,21.61,21.62,19200.0
2007-05-29 11:40:00,21.61,21.64,21.59,21.59,32400.0,21.61,21.64,21.59,21.59,32400.0
2007-05-29 11:45:00,21.59,21.61,21.59,21.61,5500.0,21.59,21.61,21.59,21.61,5500.0
2007-05-29 11:50:00,21.6,21.61,21.6,21.61,5200.0,21.6,21.61,21.6,21.61,5200.0
2007-05-29 11:55:00,21.61,21.62,21.58,21.58,16100.0,21.61,21.62,21.58,21.58,16100.0
2007-05-29 12:00:00,21.58,21.58,21.55,21.56,19300.0,21.58,21.58,21.55,21.56,19300.0
2007-05-29 12:05:00,21.56,21.57,21.55,21.57,116000.0,21.56,21.57,21.55,21.57,116000.0
2007-05-29 12:10:00,21.57,21.59,21.57,21.58,15400.0,21.57,21.59,21.57,21.58,15400.0
2007-05-29 12:15:00,21.58,21.59,21.58,21.59,11500.0,21.58,21.59,21.58,21.59,11500.0
2007-05-29 12:20:00,21.58,21.59,21.57,21.57,15800.0,21.58,21.59,21.57,21.57,15800.0
2007-05-29 12:25:00,21.57,21.59,21.57,21.58,12600.0,21.57,21.59,21.57,21.58,12600.0
2007-05-29 12:30:00,21.58,21.59,21.55,21.58,25900.0,21.58,21.59,21.55,21.58,25900.0
2007-05-29 12:35:00,21.58,21.59,21.56,21.57,5700.0,21.58,21.59,21.56,21.57,5700.0
2007-05-29 12:40:00,21.57,21.57,21.5,21.53,28200.0,21.57,21.57,21.5,21.53,28200.0
2007-05-29 12:45:00,21.53,21.54,21.52,21.53,27800.0,21.53,21.54,21.52,21.53,27800.0
2007-05-29 12:50:00,21.54,21.56,21.53,21.55,6300.0,21.54,21.56,21.53,21.55,6300.0
2007-05-29 12:55:00,21.55,21.56,21.55,21.55,3900.0,21.55,21.56,21.55,21.55,3900.0
2007-05-29 13:00:00,21.55,21.56,21.53,21.53,12100.0,21.55,21.56,21.53,21.53,12100.0
2007-05-29 13:05:00,21.53,21.54,21.51,21.52,30600.0,21.53,21.54,21.51,21.52,30600.0
2007-05-29 13:10:00,21.51,21.52,21.51,21.52,10000.0,21.51,21.52,21.51,21.52,10000.0
2007-05-29 13:15:00,21.51,21.52,21.46,21.48,57300.0,21.51,21.52,21.46,21.48,57300.0
2007-05-29 13:20:00,21.48,21.49,21.4,21.43,71300.0,21.48,21.49,21.4,21.43,71300.0
2007-05-29 13:25:00,21.42,21.46,21.41,21.44,19500.0,21.42,21.46,21.41,21.44,19500.0
2007-05-29 13:30:00,21.44,21.44,21.41,21.42,38300.0,21.44,21.44,21.41,21.42,38300.0
2007-05-29 13:35:00,21.41,21.43,21.4,21.41,35200.0,21.41,21.43,21.4,21.41,35200.0
2007-05-29 13:40:00,21.41,21.42,21.38,21.4,35400.0,21.41,21.42,21.38,21.4,35400.0
2007-05-29 13:45:00,21.4,21.4,21.39,21.4,19400.0,21.4,21.4,21.39,21.4,19400.0
2007-05-29 13:50:00,21.4,21.42,21.39,21.41,46600.0,21.4,21.42,21.39,21.41,46600.0
2007-05-29 13:55:00,21.42,21.45,21.42,21.45,28600.0,21.42,21.45,21.42,21.45,28600.0
2007-05-29 14:00:00,21.46,21.47,21.42,21.43,42300.0,21.46,21.47,21.42,21.43,42300.0
2007-05-29 14:05:00,21.43,21.51,21.43,21.51,28100.0,21.43,21.51,21.43,21.51,28100.0
2007-05-29 14:10:00,21.51,21.51,21.48,21.49,39800.0,21.51,21.51,21.48,21.49,39800.0
2007-05-29 14:15:00,21.48,21.5,21.47,21.48,23700.0,21.48,21.5,21.47,21.48,23700.0
2007-05-29 14:20:00,21.48,21.5,21.48,21.5,21200.0,21.48,21.5,21.48,21.5,21200.0
2007-05-29 14:25:00,21.49,21.5,21.49,21.5,10800.0,21.49,21.5,21.49,21.5,10800.0
2007-05-29 14:30:00,21.5,21.5,21.46,21.47,38000.0,21.5,21.5,21.46,21.47,38000.0
2007-05-29 14:35:00,21.46,21.49,21.46,21.49,29300.0,21.46,21.49,21.46,21.49,29300.0
2007-05-29 14:40:00,21.49,21.49,21.48,21.49,5300.0,21.49,21.49,21.48,21.49,5300.0
2007-05-29 14:45:00,21.49,21.49,21.48,21.49,12600.0,21.49,21.49,21.48,21.49,12600.0
2007-05-29 14:50:00,21.48,21.49,21.48,21.49,3200.0,21.48,21.49,21.48,21.49,3200.0
2007-05-29 14:55:00,21.49,21.49,21.48,21.49,37200.0,21.49,21.49,21.48,21.49,37200.0
2007-05-29 15:00:00,21.49,21.49,21.48,21.49,45800.0,21.49,21.49,21.48,21.49,45800.0
2007-05-29 15:05:00,21.49,21.49,21.48,21.49,30000.0,21.49,21.49,21.48,21.49,30000.0
2007-05-29 15:10:00,21.49,21.49,21.47,21.48,39300.0,21.49,21.49,21.47,21.48,39300.0
2007-05-29 15:15:00,21.48,21.5,21.47,21.5,16600.0,21.48,21.5,21.47,21.5,16600.0
2007-05-29 15:20:00,21.5,21.5,21.49,21.5,55300.0,21.5,21.5,21.49,21.5,55300.0
2007-05-29 15:25:00,21.51,21.51,21.49,21.5,58700.0,21.51,21.51,21.49,21.5,58700.0
2007-05-29 15:30:00,21.5,21.54,21.49,21.54,175400.0,21.5,21.54,21.49,21.54,175400.0
2007-05-29 15:35:00,21.54,21.54,21.53,21.54,45200.0,21.54,21.54,21.53,21.54,45200.0
2007-05-29 15:40:00,21.54,21.57,21.54,21.57,28400.0,21.54,21.57,21.54,21.57,28400.0
2007-05-29 15:45:00,21.57,21.58,21.49,21.56,127900.0,21.57,21.58,21.49,21.56,127900.0
2007-05-29 15:50:00,21.56,21.61,21.55,21.55,134800.0,21.56,21.61,21.55,21.55,134800.0
2007-05-29 15:55:00,21.56,21.62,21.53,21.6,134000.0,21.56,21.62,21.53,21.6,134000.0
2007-05-30 09:30:00,21.43,21.48,21.37,21.43,33700.0,21.43,21.48,21.37,21.43,33700.0
2007-05-30 09:35:00,21.41,21.51,21.39,21.39,27200.0,21.41,21.51,21.39,21.39,27200.0
2007-05-30 09:40:00,21.39,21.41,21.39,21.41,35200.0,21.39,21.41,21.39,21.41,35200.0
2007-05-30 09:45:00,21.42,21.48,21.42,21.47,16700.0,21.42,21.48,21.42,21.47,16700.0
2007-05-30 09:50:00,21.47,21.56,21.47,21.56,31300.0,21.47,21.56,21.47,21.56,31300.0
2007-05-30 09:55:00,21.56,21.64,21.54,21.63,36300.0,21.56,21.64,21.54,21.63,36300.0
2007-05-30 10:00:00,21.63,21.64,21.6,21.62,28800.0,21.63,21.64,21.6,21.62,28800.0
2007-05-30 10:05:00,21.62,21.62,21.58,21.62,27900.0,21.62,21.62,21.58,21.62,27900.0
2007-05-30 10:10:00,21.62,21.68,21.61,21.65,65000.0,21.62,21.68,21.61,21.65,65000.0
2007-05-30 10:15:00,21.66,21.72,21.66,21.69,51100.0,21.66,21.72,21.66,21.69,51100.0
2007-05-30 10:20:00,21.7,21.73,21.69,21.71,47300.0,21.7,21.73,21.69,21.71,47300.0
2007-05-30 10:25:00,21.72,21.75,21.71,21.75,38900.0,21.72,21.75,21.71,21.75,38900.0
2007-05-30 10:30:00,21.74,21.76,21.71,21.73,61300.0,21.74,21.76,21.71,21.73,61300.0
2007-05-30 10:35:00,21.72,21.73,21.72,21.73,23300.0,21.72,21.73,21.72,21.73,23300.0
2007-05-30 10:40:00,21.72,21.73,21.72,21.72,25000.0,21.72,21.73,21.72,21.72,25000.0
2007-05-30 10:45:00,21.72,21.73,21.7,21.71,39200.0,21.72,21.73,21.7,21.71,39200.0
2007-05-30 10:50:00,21.72,21.72,21.71,21.72,19000.0,21.72,21.72,21.71,21.72,19000.0
2007-05-30 10:55:00,21.72,21.78,21.71,21.77,44500.0,21.72,21.78,21.71,21.77,44500.0
2007-05-30 11:00:00,21.76,21.77,21.76,21.76,19400.0,21.76,21.77,21.76,21.76,19400.0
2007-05-30 11:05:00,21.77,21.8,21.76,21.79,38400.0,21.77,21.8,21.76,21.79,38400.0
2007-05-30 11:10:00,21.79,21.8,21.78,21.79,17800.0,21.79,21.8,21.78,21.79,17800.0
2007-05-30 11:15:00,21.78,21.79,21.78,21.79,6400.0,21.78,21.79,21.78,21.79,6400.0
2007-05-30 11:20:00,21.79,21.83,21.79,21.83,55600.0,21.79,21.83,21.79,21.83,55600.0
2007-05-30 11:25:00,21.83,21.83,21.82,21.83,8100.0,21.83,21.83,21.82,21.83,8100.0
2007-05-30 11:30:00,21.82,21.83,21.8,21.81,21800.0,21.82,21.83,21.8,21.81,21800.0
2007-05-30 11:35:00,21.81,21.82,21.8,21.82,10800.0,21.81,21.82,21.8,21.82,10800.0
2007-05-30 11:40:00,21.82,21.82,21.79,21.8,117500.0,21.82,21.82,21.79,21.8,117500.0
2007-05-30 11:45:00,21.8,21.8,21.77,21.78,29700.0,21.8,21.8,21.77,21.78,29700.0
2007-05-30 11:50:00,21.78,21.8,21.78,21.8,67700.0,21.78,21.8,21.78,21.8,67700.0
2007-05-30 11:55:00,21.8,21.8,21.78,21.8,77300.0,21.8,21.8,21.78,21.8,77300.0
2007-05-30 12:00:00,21.8,21.8,21.79,21.8,19500.0,21.8,21.8,21.79,21.8,19500.0
2007-05-30 12:05:00,21.8,21.8,21.79,21.8,44900.0,21.8,21.8,21.79,21.8,44900.0
2007-05-30 12:10:00,21.8,21.8,21.79,21.8,19700.0,21.8,21.8,21.79,21.8,19700.0
2007-05-30 12:15:00,21.8,21.82,21.79,21.81,86000.0,21.8,21.82,21.79,21.81,86000.0
2007-05-30 12:20:00,21.82,21.83,21.82,21.83,42800.0,21.82,21.83,21.82,21.83,42800.0
2007-05-30 12:25:00,21.83,21.89,21.82,21.89,33500.0,21.83,21.89,21.82,21.89,33500.0
2007-05-30 12:30:00,21.89,21.92,21.89,21.92,18600.0,21.89,21.92,21.89,21.92,18600.0
2007-05-30 12:35:00,21.91,21.92,21.91,21.91,9700.0,21.91,21.92,21.91,21.91,9700.0
2007-05-30 12:40:00,21.92,21.92,21.78,21.92,262000.0,21.92,21.92,21.78,21.92,262000.0
2007-05-30 12:45:00,21.92,21.99,21.91,21.98,94600.0,21.92,21.99,21.91,21.98,94600.0
2007-05-30 12:50:00,21.98,22.02,21.98,22.01,104800.0,21.98,22.02,21.98,22.01,104800.0
2007-05-30 12:55:00,22.02,22.02,21.99,22.01,60400.0,22.02,22.02,21.99,22.01,60400.0
2007-05-30 13:00:00,22.01,22.04,22.0,22.01,115700.0,22.01,22.04,22.0,22.01,115700.0
2007-05-30 13:05:00,22.01,22.02,22.0,22.0,36700.0,22.01,22.02,22.0,22.0,36700.0
2007-05-30 13:10:00,22.01,22.03,22.0,22.03,29200.0,22.01,22.03,22.0,22.03,29200.0
2007-05-30 13:15:00,22.02,22.03,22.02,22.02,26600.0,22.02,22.03,22.02,22.02,26600.0
2007-05-30 13:20:00,22.02,22.03,22.02,22.03,17200.0,22.02,22.03,22.02,22.03,17200.0
2007-05-30 13:25:00,22.03,22.04,22.02,22.04,30500.0,22.03,22.04,22.02,22.04,30500.0
2007-05-30 13:30:00,22.04,22.06,22.03,22.06,14700.0,22.04,22.06,22.03,22.06,14700.0
2007-05-30 13:35:00,22.06,22.06,22.01,22.01,51900.0,22.06,22.06,22.01,22.01,51900.0
2007-05-30 13:40:00,22.01,22.07,22.0,22.06,138000.0,22.01,22.07,22.0,22.06,138000.0
2007-05-30 13:45:00,22.06,22.07,22.04,22.07,38500.0,22.06,22.07,22.04,22.07,38500.0
2007-05-30 13:50:00,22.06,22.07,22.02,22.02,28400.0,22.06,22.07,22.02,22.02,28400.0
2007-05-30 13:55:00,22.03,22.03,22.02,22.02,4200.0,22.03,22.03,22.02,22.02,4200.0
2007-05-30 14:00:00,22.02,22.02,21.92,21.93,125700.0,22.02,22.02,21.92,21.93,125700.0
2007-05-30 14:05:00,21.93,21.93,21.85,21.9,91600.0,21.93,21.93,21.85,21.9,91600.0
2007-05-30 14:10:00,21.9,21.95,21.89,21.93,52500.0,21.9,21.95,21.89,21.93,52500.0
2007-05-30 14:15:00,21.93,21.93,21.9,21.9,47000.0,21.93,21.93,21.9,21.9,47000.0
2007-05-30 14:20:00,21.9,21.9,21.83,21.88,54700.0,21.9,21.9,21.83,21.88,54700.0
2007-05-30 14:25:00,21.88,21.99,21.87,21.99,60800.0,21.88,21.99,21.87,21.99,60800.0
2007-05-30 14:30:00,21.98,21.98,21.95,21.96,44200.0,21.98,21.98,21.95,21.96,44200.0
2007-05-30 14:35:00,21.97,22.01,21.96,21.99,32900.0,21.97,22.01,21.96,21.99,32900.0
2007-05-30 14:40:00,22.0,22.01,21.99,22.01,29700.0,22.0,22.01,21.99,22.01,29700.0
2007-05-30 14:45:00,22.01,22.03,22.01,22.03,29700.0,22.01,22.03,22.01,22.03,29700.0
2007-05-30 14:50:00,22.03,22.06,22.03,22.06,174500.0,22.03,22.06,22.03,22.06,174500.0
2007-05-30 14:55:00,22.05,22.08,22.05,22.07,31900.0,22.05,22.08,22.05,22.07,31900.0
2007-05-30 15:00:00,22.08,22.1,22.07,22.09,49500.0,22.08,22.1,22.07,22.09,49500.0
2007-05-30 15:05:00,22.09,22.1,22.07,22.08,40800.0,22.09,22.1,22.07,22.08,40800.0
2007-05-30 15:10:00,22.08,22.09,22.06,22.06,32800.0,22.08,22.09,22.06,22.06,32800.0
2007-05-30 15:15:00,22.06,22.07,22.05,22.05,14000.0,22.06,22.07,22.05,22.05,14000.0
2007-05-30 15:20:00,22.06,22.06,22.05,22.06,17900.0,22.06,22.06,22.05,22.06,17900.0
2007-05-30 15:25:00,22.05,22.06,22.05,22.06,34200.0,22.05,22.06,22.05,22.06,34200.0
2007-05-30 15:30:00,22.06,22.06,22.05,22.06,34200.0,22.06,22.06,22.05,22.06,34200.0
2007-05-30 15:35:00,22.06,22.13,22.05,22.12,127300.0,22.06,22.13,22.05,22.12,127300.0
2007-05-30 15:40:00,22.12,22.13,22.11,22.13,107600.0,22.12,22.13,22.11,22.13,107600.0
2007-05-30 15:45:00,22.13,22.13,22.12,22.13,34700.0,22.13,22.13,22.12,22.13,34700.0
2007-05-30 15:50:00,22.13,22.17,22.13,22.17,112000.0,22.13,22.17,22.13,22.17,112000.0
2007-05-30 15:55:00,22.17,22.2,22.16,22.2,192700.0,22.17,22.2,22.16,22.2,192700.0
2007-05-31 09:30:00,22.13,22.36,22.13,22.35,89000.0,22.13,22.36,22.13,22.35,89000.0
2007-05-31 09:35:00,22.35,22.57,22.32,22.52,116800.0,22.35,22.57,22.32,22.52,116800.0
2007-05-31 09:40:00,22.52,22.64,22.5,22.6,126000.0,22.52,22.64,22.5,22.6,126000.0
2007-05-31 09:45:00,22.6,22.61,22.52,22.52,116800.0,22.6,22.61,22.52,22.52,116800.0
2007-05-31 09:50:00,22.52,22.53,22.47,22.49,62300.0,22.52,22.53,22.47,22.49,62300.0
2007-05-31 09:55:00,22.49,22.6,22.48,22.55,207000.0,22.49,22.6,22.48,22.55,207000.0
2007-05-31 10:00:00,22.54,22.61,22.54,22.55,58500.0,22.54,22.61,22.54,22.55,58500.0
2007-05-31 10:05:00,22.55,22.6,22.53,22.59,177100.0,22.55,22.6,22.53,22.59,177100.0
2007-05-31 10:10:00,22.59,22.6,22.59,22.59,53900.0,22.59,22.6,22.59,22.59,53900.0
2007-05-31 10:15:00,22.6,22.62,22.57,22.59,372300.0,22.6,22.62,22.57,22.59,372300.0
2007-05-31 10:20:00,22.6,22.62,22.54,22.55,280800.0,22.6,22.62,22.54,22.55,280800.0
2007-05-31 10:25:00,22.54,22.54,22.5,22.5,22200.0,22.54,22.54,22.5,22.5,22200.0
2007-05-31 10:30:00,22.5,22.56,22.5,22.52,97700.0,22.5,22.56,22.5,22.52,97700.0
2007-05-31 10:35:00,22.51,22.62,22.5,22.62,447300.0,22.51,22.62,22.5,22.62,447300.0
2007-05-31 10:40:00,22.62,22.63,22.58,22.59,58000.0,22.62,22.63,22.58,22.59,58000.0
2007-05-31 10:45:00,22.59,22.62,22.59,22.6,71100.0,22.59,22.62,22.59,22.6,71100.0
2007-05-31 10:50:00,22.61,22.66,22.61,22.62,64800.0,22.61,22.66,22.61,22.62,64800.0
2007-05-31 10:55:00,22.61,22.64,22.61,22.63,24600.0,22.61,22.64,22.61,22.63,24600.0
2007-05-31 11:00:00,22.62,22.64,22.62,22.64,43800.0,22.62,22.64,22.62,22.64,43800.0
2007-05-31 11:05:00,22.63,22.66,22.63,22.64,25000.0,22.63,22.66,22.63,22.64,25000.0
2007-05-31 11:10:00,22.65,22.65,22.61,22.61,29000.0,22.65,22.65,22.61,22.61,29000.0
2007-05-31 11:15:00,22.61,22.62,22.59,22.59,167000.0,22.61,22.62,22.59,22.59,167000.0
2007-05-31 11:20:00,22.59,22.6,22.55,22.59,39600.0,22.59,22.6,22.55,22.59,39600.0
2007-05-31 11:25:00,22.59,22.61,22.59,22.59,163800.0,22.59,22.61,22.59,22.59,163800.0
2007-05-31 11:30:00,22.6,22.61,22.58,22.58,37400.0,22.6,22.61,22.58,22.58,37400.0
2007-05-31 11:35:00,22.59,22.59,22.58,22.59,28300.0,22.59,22.59,22.58,22.59,28300.0
2007-05-31 11:40:00,22.59,22.63,22.59,22.6,199900.0,22.59,22.63,22.59,22.6,199900.0
2007-05-31 11:45:00,22.6,22.6,22.57,22.59,26800.0,22.6,22.6,22.57,22.59,26800.0
2007-05-31 11:50:00,22.59,22.64,22.59,22.64,23500.0,22.59,22.64,22.59,22.64,23500.0
2007-05-31 11:55:00,22.64,22.7,22.64,22.68,85500.0,22.64,22.7,22.64,22.68,85500.0
2007-05-31 12:00:00,22.68,22.69,22.66,22.66,42600.0,22.68,22.69,22.66,22.66,42600.0
2007-05-31 12:05:00,22.67,22.67,22.64,22.65,113800.0,22.67,22.67,22.64,22.65,113800.0
2007-05-31 12:10:00,22.64,22.67,22.64,22.66,34000.0,22.64,22.67,22.64,22.66,34000.0
2007-05-31 12:15:00,22.65,22.7,22.65,22.66,187500.0,22.65,22.7,22.65,22.66,187500.0
2007-05-31 12:20:00,22.66,22.67,22.65,22.66,34300.0,22.66,22.67,22.65,22.66,34300.0
2007-05-31 12:25:00,22.67,22.69,22.66,22.69,19600.0,22.67,22.69,22.66,22.69,19600.0
2007-05-31 12:30:00,22.69,22.7,22.68,22.68,29400.0,22.69,22.7,22.68,22.68,29400.0
2007-05-31 12:35:00,22.67,22.7,22.67,22.68,70700.0,22.67,22.7,22.67,22.68,70700.0
2007-05-31 12:40:00,22.69,22.69,22.68,22.68,11500.0,22.69,22.69,22.68,22.68,11500.0
2007-05-31 12:45:00,22.69,22.69,22.68,22.69,5800.0,22.69,22.69,22.68,22.69,5800.0
2007-05-31 12:50:00,22.69,22.69,22.64,22.68,172900.0,22.69,22.69,22.64,22.68,172900.0
2007-05-31 12:55:00,22.69,22.69,22.68,22.69,19700.0,22.69,22.69,22.68,22.69,19700.0
2007-05-31 13:00:00,22.68,22.69,22.68,22.69,26500.0,22.68,22.69,22.68,22.69,26500.0
2007-05-31 13:05:00,22.69,22.69,22.58,22.66,355200.0,22.69,22.69,22.58,22.66,355200.0
2007-05-31 13:10:00,22.66,22.67,22.64,22.67,88200.0,22.66,22.67,22.64,22.67,88200.0
2007-05-31 13:15:00,22.67,22.67,22.64,22.66,78000.0,22.67,22.67,22.64,22.66,78000.0
2007-05-31 13:20:00,22.67,22.68,22.66,22.66,66300.0,22.67,22.68,22.66,22.66,66300.0
2007-05-31 13:25:00,22.66,22.66,22.61,22.62,132300.0,22.66,22.66,22.61,22.62,132300.0
2007-05-31 13:30:00,22.61,22.63,22.61,22.63,23300.0,22.61,22.63,22.61,22.63,23300.0
2007-05-31 13:35:00,22.63,22.66,22.62,22.62,57300.0,22.63,22.66,22.62,22.62,57300.0
2007-05-31 13:40:00,22.62,22.66,22.62,22.66,69500.0,22.62,22.66,22.62,22.66,69500.0
2007-05-31 13:45:00,22.65,22.66,22.65,22.65,23600.0,22.65,22.66,22.65,22.65,23600.0
2007-05-31 13:50:00,22.66,22.67,22.65,22.66,30400.0,22.66,22.67,22.65,22.66,30400.0
2007-05-31 13:55:00,22.66,22.67,22.64,22.66,31900.0,22.66,22.67,22.64,22.66,31900.0
2007-05-31 14:00:00,22.67,22.68,22.66,22.67,57300.0,22.67,22.68,22.66,22.67,57300.0
2007-05-31 14:05:00,22.67,22.69,22.67,22.69,69000.0,22.67,22.69,22.67,22.69,69000.0
2007-05-31 14:10:00,22.68,22.69,22.66,22.66,49700.0,22.68,22.69,22.66,22.66,49700.0
2007-05-31 14:15:00,22.67,22.68,22.66,22.66,29100.0,22.67,22.68,22.66,22.66,29100.0
2007-05-31 14:20:00,22.66,22.67,22.66,22.66,23500.0,22.66,22.67,22.66,22.66,23500.0
2007-05-31 14:25:00,22.67,22.68,22.66,22.68,25700.0,22.67,22.68,22.66,22.68,25700.0
2007-05-31 14:30:00,22.67,22.69,22.67,22.69,77600.0,22.67,22.69,22.67,22.69,77600.0
2007-05-31 14:35:00,22.68,22.69,22.68,22.69,36100.0,22.68,22.69,22.68,22.69,36100.0
2007-05-31 14:40:00,22.68,22.68,22.66,22.68,126000.0,22.68,22.68,22.66,22.68,126000.0
2007-05-31 14:45:00,22.68,22.69,22.67,22.67,82000.0,22.68,22.69,22.67,22.67,82000.0
2007-05-31 14:50:00,22.68,22.68,22.67,22.68,32400.0,22.68,22.68,22.67,22.68,32400.0
2007-05-31 14:55:00,22.67,22.69,22.67,22.69,55000.0,22.67,22.69,22.67,22.69,55000.0
2007-05-31 15:00:00,22.68,22.7,22.68,22.69,78800.0,22.68,22.7,22.68,22.69,78800.0
2007-05-31 15:05:00,22.7,22.74,22.68,22.69,286000.0,22.7,22.74,22.68,22.69,286000.0
2007-05-31 15:10:00,22.69,22.7,22.68,22.68,29100.0,22.69,22.7,22.68,22.68,29100.0
2007-05-31 15:15:00,22.69,22.72,22.68,22.72,147900.0,22.69,22.72,22.68,22.72,147900.0
2007-05-31 15:20:00,22.71,22.72,22.71,22.72,82200.0,22.71,22.72,22.71,22.72,82200.0
2007-05-31 15:25:00,22.72,22.73,22.67,22.68,122300.0,22.72,22.73,22.67,22.68,122300.0
2007-05-31 15:30:00,22.67,22.72,22.67,22.72,77500.0,22.67,22.72,22.67,22.72,77500.0
2007-05-31 15:35:00,22.71,22.72,22.67,22.67,121300.0,22.71,22.72,22.67,22.67,121300.0
2007-05-31 15:40:00,22.67,22.68,22.66,22.67,75600.0,22.67,22.68,22.66,22.67,75600.0
2007-05-31 15:45:00,22.66,22.71,22.66,22.7,150200.0,22.66,22.71,22.66,22.7,150200.0
2007-05-31 15:50:00,22.71,22.72,22.7,22.72,109800.0,22.71,22.72,22.7,22.72,109800.0
2007-05-31 15:55:00,22.72,22.73,22.67,22.69,342200.0,22.72,22.73,22.67,22.69,342200.0
2007-06-01 09:30:00,22.84,22.87,22.78,22.85,94900.0,22.84,22.87,22.78,22.85,94900.0
2007-06-01 09:35:00,22.83,22.95,22.71,22.95,119400.0,22.83,22.95,22.71,22.95,119400.0
2007-06-01 09:40:00,22.93,23.0,22.93,22.97,50300.0,22.93,23.0,22.93,22.97,50300.0
2007-06-01 09:45:00,22.96,22.97,22.94,22.96,11600.0,22.96,22.97,22.94,22.96,11600.0
2007-06-01 09:50:00,22.95,22.96,22.93,22.95,24600.0,22.95,22.96,22.93,22.95,24600.0
2007-06-01 09:55:00,22.96,22.97,22.95,22.97,12000.0,22.96,22.97,22.95,22.97,12000.0
2007-06-01 10:00:00,22.96,23.0,22.96,22.99,96700.0,22.96,23.0,22.96,22.99,96700.0
2007-06-01 10:05:00,22.99,23.0,22.95,22.95,83900.0,22.99,23.0,22.95,22.95,83900.0
2007-06-01 10:10:00,22.95,22.96,22.94,22.95,22200.0,22.95,22.96,22.94,22.95,22200.0
2007-06-01 10:15:00,22.95,22.97,22.94,22.95,21000.0,22.95,22.97,22.94,22.95,21000.0
2007-06-01 10:20:00,22.95,22.95,22.91,22.92,28700.0,22.95,22.95,22.91,22.92,28700.0
2007-06-01 10:25:00,22.92,22.92,22.87,22.87,51800.0,22.92,22.92,22.87,22.87,51800.0
2007-06-01 10:30:00,22.88,22.92,22.85,22.9,51000.0,22.88,22.92,22.85,22.9,51000.0
2007-06-01 10:35:00,22.9,22.93,22.89,22.91,31800.0,22.9,22.93,22.89,22.91,31800.0
2007-06-01 10:40:00,22.9,22.93,22.88,22.88,16400.0,22.9,22.93,22.88,22.88,16400.0
2007-06-01 10:45:00,22.88,22.93,22.88,22.92,34700.0,22.88,22.93,22.88,22.92,34700.0
2007-06-01 10:50:00,22.92,22.92,22.87,22.9,77900.0,22.92,22.92,22.87,22.9,77900.0
2007-06-01 10:55:00,22.9,22.92,22.87,22.92,103300.0,22.9,22.92,22.87,22.92,103300.0
2007-06-01 11:00:00,22.93,22.94,22.9,22.9,29100.0,22.93,22.94,22.9,22.9,29100.0
2007-06-01 11:05:00,22.9,22.91,22.9,22.9,23600.0,22.9,22.91,22.9,22.9,23600.0
2007-06-01 11:10:00,22.91,22.91,22.9,22.9,11800.0,22.91,22.91,22.9,22.9,11800.0
2007-06-01 11:15:00,22.9,22.94,22.9,22.94,20200.0,22.9,22.94,22.9,22.94,20200.0
2007-06-01 11:20:00,22.94,22.94,22.91,22.92,50300.0,22.94,22.94,22.91,22.92,50300.0
2007-06-01 11:25:00,22.91,22.94,22.91,22.93,20200.0,22.91,22.94,22.91,22.93,20200.0
2007-06-01 11:30:00,22.94,22.94,22.92,22.94,28400.0,22.94,22.94,22.92,22.94,28400.0
2007-06-01 11:35:00,22.94,22.94,22.92,22.93,19700.0,22.94,22.94,22.92,22.93,19700.0
2007-06-01 11:40:00,22.93,22.94,22.92,22.93,17900.0,22.93,22.94,22.92,22.93,17900.0
2007-06-01 11:45:00,22.94,22.96,22.94,22.96,26400.0,22.94,22.96,22.94,22.96,26400.0
2007-06-01 11:50:00,22.96,22.97,22.9,22.91,56900.0,22.96,22.97,22.9,22.91,56900.0
2007-06-01 11:55:00,22.9,22.91,22.9,22.9,15300.0,22.9,22.91,22.9,22.9,15300.0
2007-06-01 12:00:00,22.9,22.91,22.9,22.9,29800.0,22.9,22.91,22.9,22.9,29800.0
2007-06-01 12:05:00,22.9,22.91,22.88,22.88,31000.0,22.9,22.91,22.88,22.88,31000.0
2007-06-01 12:10:00,22.87,22.88,22.85,22.86,67700.0,22.87,22.88,22.85,22.86,67700.0
2007-06-01 12:15:00,22.86,22.89,22.86,22.89,26900.0,22.86,22.89,22.86,22.89,26900.0
2007-06-01 12:20:00,22.88,22.88,22.82,22.82,26600.0,22.88,22.88,22.82,22.82,26600.0
2007-06-01 12:25:00,22.81,22.87,22.79,22.87,33200.0,22.81,22.87,22.79,22.87,33200.0
2007-06-01 12:30:00,22.87,22.87,22.83,22.83,15900.0,22.87,22.87,22.83,22.83,15900.0
2007-06-01 12:35:00,22.83,22.91,22.83,22.84,13800.0,22.83,22.91,22.83,22.84,13800.0
2007-06-01 12:40:00,22.84,22.88,22.84,22.88,40300.0,22.84,22.88,22.84,22.88,40300.0
2007-06-01 12:45:00,22.89,22.9,22.86,22.86,47900.0,22.89,22.9,22.86,22.86,47900.0
2007-06-01 12:50:00,22.86,22.87,22.84,22.87,68800.0,22.86,22.87,22.84,22.87,68800.0
2007-06-01 12:55:00,22.88,22.89,22.87,22.89,16700.0,22.88,22.89,22.87,22.89,16700.0
2007-06-01 13:00:00,22.9,22.9,22.88,22.88,27700.0,22.9,22.9,22.88,22.88,27700.0
2007-06-01 13:05:00,22.88,22.89,22.87,22.89,40500.0,22.88,22.89,22.87,22.89,40500.0
2007-06-01 13:10:00,22.88,22.9,22.88,22.89,10100.0,22.88,22.9,22.88,22.89,10100.0
2007-06-01 13:15:00,22.9,22.94,22.89,22.94,32500.0,22.9,22.94,22.89,22.94,32500.0
2007-06-01 13:20:00,22.94,22.94,22.89,22.9,42900.0,22.94,22.94,22.89,22.9,42900.0
2007-06-01 13:25:00,22.89,22.92,22.89,22.91,23200.0,22.89,22.92,22.89,22.91,23200.0
2007-06-01 13:30:00,22.92,22.92,22.91,22.91,5500.0,22.92,22.92,22.91,22.91,5500.0
2007-06-01 13:35:00,22.91,22.92,22.9,22.92,80400.0,22.91,22.92,22.9,22.92,80400.0
2007-06-01 13:40:00,22.92,22.93,22.92,22.93,21000.0,22.92,22.93,22.92,22.93,21000.0
2007-06-01 13:45:00,22.93,22.94,22.93,22.94,14800.0,22.93,22.94,22.93,22.94,14800.0
2007-06-01 13:50:00,22.94,22.96,22.92,22.95,56000.0,22.94,22.96,22.92,22.95,56000.0
2007-06-01 13:55:00,22.95,22.95,22.92,22.92,24500.0,22.95,22.95,22.92,22.92,24500.0
2007-06-01 14:00:00,22.92,22.93,22.92,22.92,4400.0,22.92,22.93,22.92,22.92,4400.0
2007-06-01 14:05:00,22.92,22.93,22.91,22.91,26100.0,22.92,22.93,22.91,22.91,26100.0
2007-06-01 14:10:00,22.91,22.94,22.91,22.94,16400.0,22.91,22.94,22.91,22.94,16400.0
2007-06-01 14:15:00,22.94,22.94,22.93,22.93,14000.0,22.94,22.94,22.93,22.93,14000.0
2007-06-01 14:20:00,22.93,22.94,22.91,22.91,19200.0,22.93,22.94,22.91,22.91,19200.0
2007-06-01 14:25:00,22.92,22.94,22.91,22.93,17400.0,22.92,22.94,22.91,22.93,17400.0
2007-06-01 14:30:00,22.93,22.94,22.93,22.93,10800.0,22.93,22.94,22.93,22.93,10800.0
2007-06-01 14:35:00,22.93,22.94,22.91,22.92,17700.0,22.93,22.94,22.91,22.92,17700.0
2007-06-01 14:40:00,22.91,22.92,22.89,22.91,61300.0,22.91,22.92,22.89,22.91,61300.0
2007-06-01 14:45:00,22.91,22.95,22.91,22.94,35300.0,22.91,22.95,22.91,22.94,35300.0
2007-06-01 14:50:00,22.94,22.95,22.93,22.94,25800.0,22.94,22.95,22.93,22.94,25800.0
2007-06-01 14:55:00,22.93,22.95,22.93,22.94,24400.0,22.93,22.95,22.93,22.94,24400.0
2007-06-01 15:00:00,22.95,22.97,22.92,22.92,44800.0,22.95,22.97,22.92,22.92,44800.0
2007-06-01 15:05:00,22.92,22.96,22.92,22.95,42700.0,22.92,22.96,22.92,22.95,42700.0
2007-06-01 15:10:00,22.95,22.96,22.95,22.96,13700.0,22.95,22.96,22.95,22.96,13700.0
2007-06-01 15:15:00,22.95,22.96,22.93,22.93,13600.0,22.95,22.96,22.93,22.93,13600.0
2007-06-01 15:20:00,22.94,22.96,22.93,22.95,60000.0,22.94,22.96,22.93,22.95,60000.0
2007-06-01 15:25:00,22.96,22.97,22.95,22.96,60900.0,22.96,22.97,22.95,22.96,60900.0
2007-06-01 15:30:00,22.97,22.98,22.96,22.96,58300.0,22.97,22.98,22.96,22.96,58300.0
2007-06-01 15:35:00,22.97,22.97,22.91,22.95,74400.0,22.97,22.97,22.91,22.95,74400.0
2007-06-01 15:40:00,22.95,22.99,22.94,22.94,135700.0,22.95,22.99,22.94,22.94,135700.0
2007-06-01 15:45:00,22.97,22.98,22.96,22.98,86800.0,22.97,22.98,22.96,22.98,86800.0
2007-06-01 15:50:00,22.98,22.99,22.94,22.94,81800.0,22.98,22.99,22.94,22.94,81800.0
2007-06-01 15:55:00,22.94,22.95,22.89,22.9,157600.0,22.94,22.95,22.89,22.9,157600.0
2007-06-04 09:30:00,24.81,24.9,24.27,24.55,1722500.0,24.81,24.9,24.27,24.55,1722500.0
2007-06-04 09:35:00,24.53,24.6,24.25,24.35,714500.0,24.53,24.6,24.25,24.35,714500.0
2007-06-04 09:40:00,24.35,24.6,24.2,24.53,648800.0,24.35,24.6,24.2,24.53,648800.0
2007-06-04 09:45:00,24.52,24.6,24.28,24.28,315100.0,24.52,24.6,24.28,24.28,315100.0
2007-06-04 09:50:00,24.29,24.53,24.28,24.41,451800.0,24.29,24.53,24.28,24.41,451800.0
2007-06-04 09:55:00,24.41,24.41,24.29,24.3,90700.0,24.41,24.41,24.29,24.3,90700.0
2007-06-04 10:00:00,24.3,24.3,24.05,24.21,264200.0,24.3,24.3,24.05,24.21,264200.0
2007-06-04 10:05:00,24.23,24.49,24.2,24.49,267500.0,24.23,24.49,24.2,24.49,267500.0
2007-06-04 10:10:00,24.49,24.5,24.35,24.38,197400.0,24.49,24.5,24.35,24.38,197400.0
2007-06-04 10:15:00,24.37,24.46,24.33,24.45,210000.0,24.37,24.46,24.33,24.45,210000.0
2007-06-04 10:20:00,24.45,24.6,24.36,24.59,310100.0,24.45,24.6,24.36,24.59,310100.0
2007-06-04 10:25:00,24.59,24.6,24.48,24.6,717600.0,24.59,24.6,24.48,24.6,717600.0
2007-06-04 10:30:00,24.59,24.6,24.56,24.58,180200.0,24.59,24.6,24.56,24.58,180200.0
2007-06-04 10:35:00,24.57,24.58,24.45,24.46,138400.0,24.57,24.58,24.45,24.46,138400.0
2007-06-04 10:40:00,24.47,24.51,24.44,24.5,235400.0,24.47,24.51,24.44,24.5,235400.0
2007-06-04 10:45:00,24.5,24.6,24.49,24.51,252500.0,24.5,24.6,24.49,24.51,252500.0
2007-06-04 10:50:00,24.51,24.52,24.48,24.5,200300.0,24.51,24.52,24.48,24.5,200300.0
2007-06-04 10:55:00,24.5,24.51,24.48,24.5,137700.0,24.5,24.51,24.48,24.5,137700.0
2007-06-04 11:00:00,24.5,24.51,24.49,24.5,47200.0,24.5,24.51,24.49,24.5,47200.0
2007-06-04 11:05:00,24.5,24.55,24.49,24.54,106700.0,24.5,24.55,24.49,24.54,106700.0
2007-06-04 11:10:00,24.55,24.57,24.41,24.55,429800.0,24.55,24.57,24.41,24.55,429800.0
2007-06-04 11:15:00,24.55,24.56,24.52,24.53,72300.0,24.55,24.56,24.52,24.53,72300.0
2007-06-04 11:20:00,24.53,24.54,24.51,24.52,180200.0,24.53,24.54,24.51,24.52,180200.0
2007-06-04 11:25:00,24.52,24.53,24.43,24.45,435000.0,24.52,24.53,24.43,24.45,435000.0
2007-06-04 11:30:00,24.46,24.46,24.44,24.44,59400.0,24.46,24.46,24.44,24.44,59400.0
2007-06-04 11:35:00,24.44,24.46,24.42,24.42,73300.0,24.44,24.46,24.42,24.42,73300.0
2007-06-04 11:40:00,24.43,24.43,24.4,24.41,57600.0,24.43,24.43,24.4,24.41,57600.0
2007-06-04 11:45:00,24.41,24.41,24.4,24.41,54800.0,24.41,24.41,24.4,24.41,54800.0
2007-06-04 11:50:00,24.41,24.41,24.39,24.39,50400.0,24.41,24.41,24.39,24.39,50400.0
2007-06-04 11:55:00,24.39,24.39,24.36,24.37,71700.0,24.39,24.39,24.36,24.37,71700.0
2007-06-04 12:00:00,24.36,24.39,24.36,24.38,56700.0,24.36,24.39,24.36,24.38,56700.0
2007-06-04 12:05:00,24.39,24.42,24.37,24.42,106400.0,24.39,24.42,24.37,24.42,106400.0
2007-06-04 12:10:00,24.42,24.42,24.4,24.4,162300.0,24.42,24.42,24.4,24.4,162300.0
2007-06-04 12:15:00,24.4,24.41,24.38,24.39,95700.0,24.4,24.41,24.38,24.39,95700.0
2007-06-04 12:20:00,24.39,24.42,24.36,24.37,81700.0,24.39,24.42,24.36,24.37,81700.0
2007-06-04 12:25:00,24.37,24.4,24.36,24.39,38600.0,24.37,24.4,24.36,24.39,38600.0
2007-06-04 12:30:00,24.4,24.41,24.37,24.39,49300.0,24.4,24.41,24.37,24.39,49300.0
2007-06-04 12:35:00,24.38,24.41,24.38,24.41,35700.0,24.38,24.41,24.38,24.41,35700.0
2007-06-04 12:40:00,24.41,24.42,24.4,24.42,61500.0,24.41,24.42,24.4,24.42,61500.0
2007-06-04 12:45:00,24.41,24.43,24.4,24.41,110000.0,24.41,24.43,24.4,24.41,110000.0
2007-06-04 12:50:00,24.4,24.42,24.38,24.38,68700.0,24.4,24.42,24.38,24.38,68700.0
2007-06-04 12:55:00,24.38,24.4,24.38,24.38,59300.0,24.38,24.4,24.38,24.38,59300.0
2007-06-04 13:00:00,24.38,24.39,24.3,24.33,110500.0,24.38,24.39,24.3,24.33,110500.0
2007-06-04 13:05:00,24.33,24.37,24.25,24.25,198200.0,24.33,24.37,24.25,24.25,198200.0
2007-06-04 13:10:00,24.25,24.29,24.24,24.25,171700.0,24.25,24.29,24.24,24.25,171700.0
2007-06-04 13:15:00,24.26,24.27,24.07,24.24,347400.0,24.26,24.27,24.07,24.24,347400.0
2007-06-04 13:20:00,24.24,24.29,24.23,24.28,178800.0,24.24,24.29,24.23,24.28,178800.0
2007-06-04 13:25:00,24.27,24.29,24.21,24.29,127400.0,24.27,24.29,24.21,24.29,127400.0
2007-06-04 13:30:00,24.3,24.3,24.25,24.27,32300.0,24.3,24.3,24.25,24.27,32300.0
2007-06-04 13:35:00,24.27,24.31,24.27,24.27,341400.0,24.27,24.31,24.27,24.27,341400.0
2007-06-04 13:40:00,24.26,24.28,24.25,24.28,141200.0,24.26,24.28,24.25,24.28,141200.0
2007-06-04 13:45:00,24.28,24.28,24.27,24.28,91700.0,24.28,24.28,24.27,24.28,91700.0
2007-06-04 13:50:00,24.28,24.3,24.27,24.28,264200.0,24.28,24.3,24.27,24.28,264200.0
2007-06-04 13:55:00,24.29,24.3,24.27,24.28,236700.0,24.29,24.3,24.27,24.28,236700.0
2007-06-04 14:00:00,24.27,24.28,24.24,24.24,223400.0,24.27,24.28,24.24,24.24,223400.0
2007-06-04 14:05:00,24.25,24.26,24.23,24.26,485300.0,24.25,24.26,24.23,24.26,485300.0
2007-06-04 14:10:00,24.25,24.26,24.24,24.26,284400.0,24.25,24.26,24.24,24.26,284400.0
2007-06-04 14:15:00,24.25,24.29,24.24,24.29,131100.0,24.25,24.29,24.24,24.29,131100.0
2007-06-04 14:20:00,24.29,24.33,24.28,24.3,287700.0,24.29,24.33,24.28,24.3,287700.0
2007-06-04 14:25:00,24.3,24.31,24.3,24.3,33100.0,24.3,24.31,24.3,24.3,33100.0
2007-06-04 14:30:00,24.3,24.32,24.3,24.31,68300.0,24.3,24.32,24.3,24.31,68300.0
2007-06-04 14:35:00,24.31,24.31,24.29,24.31,314800.0,24.31,24.31,24.29,24.31,314800.0
2007-06-04 14:40:00,24.3,24.31,24.29,24.31,102500.0,24.3,24.31,24.29,24.31,102500.0
2007-06-04 14:45:00,24.3,24.31,24.29,24.31,148500.0,24.3,24.31,24.29,24.31,148500.0
2007-06-04 14:50:00,24.3,24.31,24.28,24.3,192100.0,24.3,24.31,24.28,24.3,192100.0
2007-06-04 14:55:00,24.3,24.31,24.29,24.3,417100.0,24.3,24.31,24.29,24.3,417100.0
2007-06-04 15:00:00,24.3,24.31,24.29,24.3,129700.0,24.3,24.31,24.29,24.3,129700.0
2007-06-04 15:05:00,24.3,24.33,24.29,24.32,610100.0,24.3,24.33,24.29,24.32,610100.0
2007-06-04 15:10:00,24.33,24.33,24.31,24.33,1193400.0,24.33,24.33,24.31,24.33,1193400.0
2007-06-04 15:15:00,24.33,24.33,24.29,24.32,409200.0,24.33,24.33,24.29,24.32,409200.0
2007-06-04 15:20:00,24.32,24.35,24.32,24.34,524800.0,24.32,24.35,24.32,24.34,524800.0
2007-06-04 15:25:00,24.34,24.35,24.31,24.31,669900.0,24.34,24.35,24.31,24.31,669900.0
2007-06-04 15:30:00,24.31,24.31,24.3,24.31,172800.0,24.31,24.31,24.3,24.31,172800.0
2007-06-04 15:35:00,24.31,24.31,24.3,24.31,327600.0,24.31,24.31,24.3,24.31,327600.0
2007-06-04 15:40:00,24.31,24.31,24.27,24.27,343100.0,24.31,24.31,24.27,24.27,343100.0
2007-06-04 15:45:00,24.27,24.27,24.18,24.23,339100.0,24.27,24.27,24.18,24.23,339100.0
2007-06-04 15:50:00,24.22,24.23,24.16,24.22,420000.0,24.22,24.23,24.16,24.22,420000.0
2007-06-04 15:55:00,24.21,24.26,24.18,24.18,646400.0,24.21,24.26,24.18,24.18,646400.0
2007-06-05 09:30:00,23.96,23.99,23.88,23.99,247000.0,23.96,23.99,23.88,23.99,247000.0
2007-06-05 09:35:00,23.98,24.14,23.95,24.13,150300.0,23.98,24.14,23.95,24.13,150300.0
2007-06-05 09:40:00,24.12,24.19,24.1,24.16,78100.0,24.12,24.19,24.1,24.16,78100.0
2007-06-05 09:45:00,24.16,24.25,24.11,24.12,208400.0,24.16,24.25,24.11,24.12,208400.0
2007-06-05 09:50:00,24.12,24.21,24.08,24.17,157600.0,24.12,24.21,24.08,24.17,157600.0
2007-06-05 09:55:00,24.17,24.26,24.17,24.25,77300.0,24.17,24.26,24.17,24.25,77300.0
2007-06-05 10:00:00,24.25,24.31,24.19,24.21,189500.0,24.25,24.31,24.19,24.21,189500.0
2007-06-05 10:05:00,24.22,24.22,24.1,24.12,85100.0,24.22,24.22,24.1,24.12,85100.0
2007-06-05 10:10:00,24.12,24.13,24.06,24.08,54600.0,24.12,24.13,24.06,24.08,54600.0
2007-06-05 10:15:00,24.08,24.1,23.99,24.01,210500.0,24.08,24.1,23.99,24.01,210500.0
2007-06-05 10:20:00,24.02,24.1,24.02,24.07,113200.0,24.02,24.1,24.02,24.07,113200.0
2007-06-05 10:25:00,24.06,24.08,24.02,24.02,154600.0,24.06,24.08,24.02,24.02,154600.0
2007-06-05 10:30:00,24.02,24.06,24.0,24.02,81000.0,24.02,24.06,24.0,24.02,81000.0
2007-06-05 10:35:00,24.02,24.09,24.02,24.06,84400.0,24.02,24.09,24.02,24.06,84400.0
2007-06-05 10:40:00,24.06,24.06,24.04,24.05,62000.0,24.06,24.06,24.04,24.05,62000.0
2007-06-05 10:45:00,24.05,24.12,24.04,24.1,95600.0,24.05,24.12,24.04,24.1,95600.0
2007-06-05 10:50:00,24.11,24.15,24.11,24.13,47800.0,24.11,24.15,24.11,24.13,47800.0
2007-06-05 10:55:00,24.13,24.13,24.08,24.1,33700.0,24.13,24.13,24.08,24.1,33700.0
2007-06-05 11:00:00,24.1,24.16,24.07,24.15,98800.0,24.1,24.16,24.07,24.15,98800.0
2007-06-05 11:05:00,24.16,24.16,24.1,24.11,47100.0,24.16,24.16,24.1,24.11,47100.0
2007-06-05 11:10:00,24.12,24.18,24.09,24.14,55200.0,24.12,24.18,24.09,24.14,55200.0
2007-06-05 11:15:00,24.13,24.15,24.11,24.13,29000.0,24.13,24.15,24.11,24.13,29000.0
2007-06-05 11:20:00,24.12,24.14,24.07,24.11,53000.0,24.12,24.14,24.07,24.11,53000.0
2007-06-05 11:25:00,24.11,24.16,24.09,24.13,66400.0,24.11,24.16,24.09,24.13,66400.0
2007-06-05 11:30:00,24.13,24.17,24.12,24.16,65400.0,24.13,24.17,24.12,24.16,65400.0
2007-06-05 11:35:00,24.16,24.16,24.11,24.11,38500.0,24.16,24.16,24.11,24.11,38500.0
2007-06-05 11:40:00,24.11,24.14,24.09,24.13,80800.0,24.11,24.14,24.09,24.13,80800.0
2007-06-05 11:45:00,24.12,24.13,24.1,24.12,78900.0,24.12,24.13,24.1,24.12,78900.0
2007-06-05 11:50:00,24.12,24.15,24.1,24.11,49800.0,24.12,24.15,24.1,24.11,49800.0
2007-06-05 11:55:00,24.11,24.12,24.08,24.09,49700.0,24.11,24.12,24.08,24.09,49700.0
2007-06-05 12:00:00,24.08,24.12,24.07,24.07,33600.0,24.08,24.12,24.07,24.07,33600.0
2007-06-05 12:05:00,24.08,24.08,24.01,24.06,63800.0,24.08,24.08,24.01,24.06,63800.0
2007-06-05 12:10:00,24.06,24.06,24.02,24.05,56300.0,24.06,24.06,24.02,24.05,56300.0
2007-06-05 12:15:00,24.06,24.09,24.02,24.06,126200.0,24.06,24.09,24.02,24.06,126200.0
2007-06-05 12:20:00,24.06,24.08,24.04,24.05,37000.0,24.06,24.08,24.04,24.05,37000.0
2007-06-05 12:25:00,24.06,24.1,24.06,24.07,59900.0,24.06,24.1,24.06,24.07,59900.0
2007-06-05 12:30:00,24.07,24.1,24.07,24.1,30200.0,24.07,24.1,24.07,24.1,30200.0
2007-06-05 12:35:00,24.09,24.15,24.08,24.13,55300.0,24.09,24.15,24.08,24.13,55300.0
2007-06-05 12:40:00,24.13,24.14,24.1,24.12,34400.0,24.13,24.14,24.1,24.12,34400.0
2007-06-05 12:45:00,24.12,24.12,24.1,24.12,15700.0,24.12,24.12,24.1,24.12,15700.0
2007-06-05 12:50:00,24.13,24.14,24.12,24.12,45900.0,24.13,24.14,24.12,24.12,45900.0
2007-06-05 12:55:00,24.12,24.14,24.08,24.14,44900.0,24.12,24.14,24.08,24.14,44900.0
2007-06-05 13:00:00,24.13,24.14,24.08,24.13,54300.0,24.13,24.14,24.08,24.13,54300.0
2007-06-05 13:05:00,24.13,24.15,24.13,24.14,16400.0,24.13,24.15,24.13,24.14,16400.0
2007-06-05 13:10:00,24.14,24.19,24.12,24.12,46400.0,24.14,24.19,24.12,24.12,46400.0
2007-06-05 13:15:00,24.12,24.18,24.11,24.18,33800.0,24.12,24.18,24.11,24.18,33800.0
2007-06-05 13:20:00,24.17,24.18,24.15,24.15,41100.0,24.17,24.18,24.15,24.15,41100.0
2007-06-05 13:25:00,24.15,24.16,24.15,24.15,30500.0,24.15,24.16,24.15,24.15,30500.0
2007-06-05 13:30:00,24.15,24.15,24.08,24.08,17300.0,24.15,24.15,24.08,24.08,17300.0
2007-06-05 13:35:00,24.08,24.14,24.07,24.11,64700.0,24.08,24.14,24.07,24.11,64700.0
2007-06-05 13:40:00,24.11,24.12,24.1,24.1,26500.0,24.11,24.12,24.1,24.1,26500.0
2007-06-05 13:45:00,24.1,24.11,24.1,24.11,15600.0,24.1,24.11,24.1,24.11,15600.0
2007-06-05 13:50:00,24.12,24.12,24.11,24.12,6200.0,24.12,24.12,24.11,24.12,6200.0
2007-06-05 13:55:00,24.11,24.13,24.11,24.13,27300.0,24.11,24.13,24.11,24.13,27300.0
2007-06-05 14:00:00,24.11,24.16,24.0,24.15,56800.0,24.11,24.16,24.0,24.15,56800.0
2007-06-05 14:05:00,24.15,24.16,24.13,24.14,56100.0,24.15,24.16,24.13,24.14,56100.0
2007-06-05 14:10:00,24.14,24.16,24.14,24.16,23400.0,24.14,24.16,24.14,24.16,23400.0
2007-06-05 14:15:00,24.15,24.2,24.13,24.19,74000.0,24.15,24.2,24.13,24.19,74000.0
2007-06-05 14:20:00,24.2,24.23,24.19,24.2,65700.0,24.2,24.23,24.19,24.2,65700.0
2007-06-05 14:25:00,24.2,24.23,24.19,24.2,125800.0,24.2,24.23,24.19,24.2,125800.0
2007-06-05 14:30:00,24.2,24.2,24.16,24.16,45000.0,24.2,24.2,24.16,24.16,45000.0
2007-06-05 14:35:00,24.16,24.2,24.14,24.18,71500.0,24.16,24.2,24.14,24.18,71500.0
2007-06-05 14:40:00,24.17,24.22,24.16,24.2,66100.0,24.17,24.22,24.16,24.2,66100.0
2007-06-05 14:45:00,24.19,24.21,24.18,24.19,65400.0,24.19,24.21,24.18,24.19,65400.0
2007-06-05 14:50:00,24.18,24.19,24.16,24.17,37400.0,24.18,24.19,24.16,24.17,37400.0
2007-06-05 14:55:00,24.16,24.17,24.15,24.15,30700.0,24.16,24.17,24.15,24.15,30700.0
2007-06-05 15:00:00,24.15,24.16,24.11,24.13,52900.0,24.15,24.16,24.11,24.13,52900.0
2007-06-05 15:05:00,24.14,24.15,24.12,24.14,59900.0,24.14,24.15,24.12,24.14,59900.0
2007-06-05 15:10:00,24.15,24.17,24.14,24.17,53000.0,24.15,24.17,24.14,24.17,53000.0
2007-06-05 15:15:00,24.16,24.18,24.16,24.16,75300.0,24.16,24.18,24.16,24.16,75300.0
2007-06-05 15:20:00,24.16,24.22,24.16,24.17,170800.0,24.16,24.22,24.16,24.17,170800.0
2007-06-05 15:25:00,24.17,24.18,24.14,24.15,26800.0,24.17,24.18,24.14,24.15,26800.0
2007-06-05 15:30:00,24.14,24.16,24.14,24.15,28000.0,24.14,24.16,24.14,24.15,28000.0
2007-06-05 15:35:00,24.15,24.15,24.14,24.14,19500.0,24.15,24.15,24.14,24.14,19500.0
2007-06-05 15:40:00,24.14,24.15,24.14,24.15,37200.0,24.14,24.15,24.14,24.15,37200.0
2007-06-05 15:45:00,24.15,24.19,24.14,24.19,44600.0,24.15,24.19,24.14,24.19,44600.0
2007-06-05 15:50:00,24.19,24.2,24.16,24.17,67200.0,24.19,24.2,24.16,24.17,67200.0
2007-06-05 15:55:00,24.16,24.2,24.16,24.2,142600.0,24.16,24.2,24.16,24.2,142600.0
2007-06-06 09:30:00,24.03,24.07,23.9,23.91,55700.0,24.03,24.07,23.9,23.91,55700.0
2007-06-06 09:35:00,23.91,23.92,23.76,23.76,97700.0,23.91,23.92,23.76,23.76,97700.0
2007-06-06 09:40:00,23.76,23.8,23.7,23.79,117400.0,23.76,23.8,23.7,23.79,117400.0
2007-06-06 09:45:00,23.79,23.81,23.69,23.73,124400.0,23.79,23.81,23.69,23.73,124400.0
2007-06-06 09:50:00,23.73,23.81,23.73,23.79,45700.0,23.73,23.81,23.73,23.79,45700.0
2007-06-06 09:55:00,23.79,23.82,23.75,23.77,89800.0,23.79,23.82,23.75,23.77,89800.0
2007-06-06 10:00:00,23.76,23.8,23.71,23.71,75400.0,23.76,23.8,23.71,23.71,75400.0
2007-06-06 10:05:00,23.71,23.74,23.69,23.71,69300.0,23.71,23.74,23.69,23.71,69300.0
2007-06-06 10:10:00,23.71,23.72,23.64,23.67,91200.0,23.71,23.72,23.64,23.67,91200.0
2007-06-06 10:15:00,23.68,23.68,23.64,23.68,73000.0,23.68,23.68,23.64,23.68,73000.0
2007-06-06 10:20:00,23.69,23.75,23.68,23.74,56100.0,23.69,23.75,23.68,23.74,56100.0
2007-06-06 10:25:00,23.74,23.79,23.74,23.78,31100.0,23.74,23.79,23.74,23.78,31100.0
2007-06-06 10:30:00,23.79,23.8,23.76,23.77,63600.0,23.79,23.8,23.76,23.77,63600.0
2007-06-06 10:35:00,23.78,23.8,23.75,23.8,61700.0,23.78,23.8,23.75,23.8,61700.0
2007-06-06 10:40:00,23.8,23.83,23.78,23.79,101000.0,23.8,23.83,23.78,23.79,101000.0
2007-06-06 10:45:00,23.78,23.83,23.78,23.83,51700.0,23.78,23.83,23.78,23.83,51700.0
2007-06-06 10:50:00,23.83,23.9,23.81,23.89,106500.0,23.83,23.9,23.81,23.89,106500.0
2007-06-06 10:55:00,23.88,23.9,23.79,23.8,44700.0,23.88,23.9,23.79,23.8,44700.0
2007-06-06 11:00:00,23.79,23.86,23.77,23.86,91900.0,23.79,23.86,23.77,23.86,91900.0
2007-06-06 11:05:00,23.85,23.86,23.78,23.83,51000.0,23.85,23.86,23.78,23.83,51000.0
2007-06-06 11:10:00,23.83,23.84,23.83,23.83,9300.0,23.83,23.84,23.83,23.83,9300.0
2007-06-06 11:15:00,23.83,23.87,23.82,23.86,17300.0,23.83,23.87,23.82,23.86,17300.0
2007-06-06 11:20:00,23.86,23.87,23.85,23.87,46000.0,23.86,23.87,23.85,23.87,46000.0
2007-06-06 11:25:00,23.86,23.9,23.86,23.88,22800.0,23.86,23.9,23.86,23.88,22800.0
2007-06-06 11:30:00,23.89,23.9,23.88,23.89,272800.0,23.89,23.9,23.88,23.89,272800.0
2007-06-06 11:35:00,23.88,23.92,23.88,23.9,28900.0,23.88,23.92,23.88,23.9,28900.0
2007-06-06 11:40:00,23.9,23.94,23.9,23.93,30400.0,23.9,23.94,23.9,23.93,30400.0
2007-06-06 11:45:00,23.93,23.94,23.89,23.9,170400.0,23.93,23.94,23.89,23.9,170400.0
2007-06-06 11:50:00,23.91,23.95,23.9,23.9,86800.0,23.91,23.95,23.9,23.9,86800.0
2007-06-06 11:55:00,23.9,23.9,23.82,23.9,156300.0,23.9,23.9,23.82,23.9,156300.0
2007-06-06 12:00:00,23.9,23.9,23.87,23.87,86900.0,23.9,23.9,23.87,23.87,86900.0
2007-06-06 12:05:00,23.88,23.91,23.88,23.9,187800.0,23.88,23.91,23.88,23.9,187800.0
2007-06-06 12:10:00,23.9,23.91,23.9,23.9,70200.0,23.9,23.91,23.9,23.9,70200.0
2007-06-06 12:15:00,23.9,23.91,23.9,23.91,85500.0,23.9,23.91,23.9,23.91,85500.0
2007-06-06 12:20:00,23.91,23.91,23.89,23.9,31100.0,23.91,23.91,23.89,23.9,31100.0
2007-06-06 12:25:00,23.9,23.91,23.9,23.9,19700.0,23.9,23.91,23.9,23.9,19700.0
2007-06-06 12:30:00,23.9,23.91,23.9,23.9,15400.0,23.9,23.91,23.9,23.9,15400.0
2007-06-06 12:35:00,23.9,23.91,23.89,23.9,96900.0,23.9,23.91,23.89,23.9,96900.0
2007-06-06 12:40:00,23.9,23.91,23.9,23.91,22200.0,23.9,23.91,23.9,23.91,22200.0
2007-06-06 12:45:00,23.9,23.91,23.9,23.9,9500.0,23.9,23.91,23.9,23.9,9500.0
2007-06-06 12:50:00,23.9,23.91,23.9,23.9,9900.0,23.9,23.91,23.9,23.9,9900.0
2007-06-06 12:55:00,23.9,23.91,23.9,23.9,109800.0,23.9,23.91,23.9,23.9,109800.0
2007-06-06 13:00:00,23.9,23.93,23.87,23.93,169000.0,23.9,23.93,23.87,23.93,169000.0
2007-06-06 13:05:00,23.93,23.93,23.9,23.91,25800.0,23.93,23.93,23.9,23.91,25800.0
2007-06-06 13:10:00,23.9,23.93,23.89,23.93,77900.0,23.9,23.93,23.89,23.93,77900.0
2007-06-06 13:15:00,23.92,23.93,23.92,23.92,27900.0,23.92,23.93,23.92,23.92,27900.0
2007-06-06 13:20:00,23.92,23.96,23.91,23.95,74400.0,23.92,23.96,23.91,23.95,74400.0
2007-06-06 13:25:00,23.96,24.02,23.95,24.01,97800.0,23.96,24.02,23.95,24.01,97800.0
2007-06-06 13:30:00,24.01,24.03,23.99,24.0,65000.0,24.01,24.03,23.99,24.0,65000.0
2007-06-06 13:35:00,24.0,24.03,23.99,23.99,61200.0,24.0,24.03,23.99,23.99,61200.0
2007-06-06 13:40:00,23.99,23.99,23.98,23.98,79500.0,23.99,23.99,23.98,23.98,79500.0
2007-06-06 13:45:00,23.99,24.01,23.99,24.0,28800.0,23.99,24.01,23.99,24.0,28800.0
2007-06-06 13:50:00,24.01,24.06,23.99,24.06,164000.0,24.01,24.06,23.99,24.06,164000.0
2007-06-06 13:55:00,24.06,24.1,24.05,24.09,69000.0,24.06,24.1,24.05,24.09,69000.0
2007-06-06 14:00:00,24.09,24.11,24.09,24.1,43400.0,24.09,24.11,24.09,24.1,43400.0
2007-06-06 14:05:00,24.1,24.1,24.09,24.09,160700.0,24.1,24.1,24.09,24.09,160700.0
2007-06-06 14:10:00,24.09,24.11,24.09,24.1,84700.0,24.09,24.11,24.09,24.1,84700.0
2007-06-06 14:15:00,24.1,24.11,24.07,24.08,45600.0,24.1,24.11,24.07,24.08,45600.0
2007-06-06 14:20:00,24.08,24.1,24.05,24.09,152200.0,24.08,24.1,24.05,24.09,152200.0
2007-06-06 14:25:00,24.1,24.11,24.09,24.1,321400.0,24.1,24.11,24.09,24.1,321400.0
2007-06-06 14:30:00,24.1,24.11,24.05,24.08,63600.0,24.1,24.11,24.05,24.08,63600.0
2007-06-06 14:35:00,24.09,24.09,24.08,24.08,82200.0,24.09,24.09,24.08,24.08,82200.0
2007-06-06 14:40:00,24.08,24.12,24.08,24.1,49200.0,24.08,24.12,24.08,24.1,49200.0
2007-06-06 14:45:00,24.1,24.11,24.09,24.09,113200.0,24.1,24.11,24.09,24.09,113200.0
2007-06-06 14:50:00,24.1,24.16,24.09,24.15,183700.0,24.1,24.16,24.09,24.15,183700.0
2007-06-06 14:55:00,24.15,24.21,24.15,24.19,136100.0,24.15,24.21,24.15,24.19,136100.0
2007-06-06 15:00:00,24.19,24.2,24.14,24.14,63600.0,24.19,24.2,24.14,24.14,63600.0
2007-06-06 15:05:00,24.14,24.15,24.14,24.14,18600.0,24.14,24.15,24.14,24.14,18600.0
2007-06-06 15:10:00,24.14,24.15,24.12,24.13,41800.0,24.14,24.15,24.12,24.13,41800.0
2007-06-06 15:15:00,24.13,24.15,24.12,24.15,95700.0,24.13,24.15,24.12,24.15,95700.0
2007-06-06 15:20:00,24.14,24.15,24.13,24.13,29100.0,24.14,24.15,24.13,24.13,29100.0
2007-06-06 15:25:00,24.13,24.18,24.13,24.17,78700.0,24.13,24.18,24.13,24.17,78700.0
2007-06-06 15:30:00,24.18,24.23,24.17,24.23,132000.0,24.18,24.23,24.17,24.23,132000.0
2007-06-06 15:35:00,24.23,24.3,24.2,24.26,189300.0,24.23,24.3,24.2,24.26,189300.0
2007-06-06 15:40:00,24.27,24.27,24.25,24.25,23500.0,24.27,24.27,24.25,24.25,23500.0
2007-06-06 15:45:00,24.25,24.26,24.22,24.22,54100.0,24.25,24.26,24.22,24.22,54100.0
2007-06-06 15:50:00,24.22,24.23,24.16,24.19,130100.0,24.22,24.23,24.16,24.19,130100.0
2007-06-06 15:55:00,24.19,24.22,24.17,24.19,112700.0,24.19,24.22,24.17,24.19,112700.0
2007-06-07 09:30:00,24.0,24.18,24.0,24.05,71200.0,24.0,24.18,24.0,24.05,71200.0
2007-06-07 09:35:00,24.03,24.05,23.85,23.95,144000.0,24.03,24.05,23.85,23.95,144000.0
2007-06-07 09:40:00,23.96,24.1,23.9,24.07,29100.0,23.96,24.1,23.9,24.07,29100.0
2007-06-07 09:45:00,24.07,24.1,24.01,24.05,61000.0,24.07,24.1,24.01,24.05,61000.0
2007-06-07 09:50:00,24.07,24.08,24.04,24.05,36000.0,24.07,24.08,24.04,24.05,36000.0
2007-06-07 09:55:00,24.06,24.1,24.06,24.09,24800.0,24.06,24.1,24.06,24.09,24800.0
2007-06-07 10:00:00,24.1,24.15,24.09,24.12,137600.0,24.1,24.15,24.09,24.12,137600.0
2007-06-07 10:05:00,24.12,24.13,24.04,24.05,38500.0,24.12,24.13,24.04,24.05,38500.0
2007-06-07 10:10:00,24.04,24.06,24.0,24.06,25700.0,24.04,24.06,24.0,24.06,25700.0
2007-06-07 10:15:00,24.05,24.06,23.95,23.95,44400.0,24.05,24.06,23.95,23.95,44400.0
2007-06-07 10:20:00,23.96,23.98,23.93,23.95,34200.0,23.96,23.98,23.93,23.95,34200.0
2007-06-07 10:25:00,23.96,23.99,23.92,23.96,38600.0,23.96,23.99,23.92,23.96,38600.0
2007-06-07 10:30:00,23.95,24.0,23.95,24.0,36800.0,23.95,24.0,23.95,24.0,36800.0
2007-06-07 10:35:00,24.0,24.0,23.9,23.91,24400.0,24.0,24.0,23.9,23.91,24400.0
2007-06-07 10:40:00,23.9,23.94,23.89,23.92,31600.0,23.9,23.94,23.89,23.92,31600.0
2007-06-07 10:45:00,23.93,24.02,23.92,24.02,39000.0,23.93,24.02,23.92,24.02,39000.0
2007-06-07 10:50:00,24.01,24.08,23.99,24.04,29500.0,24.01,24.08,23.99,24.04,29500.0
2007-06-07 10:55:00,24.04,24.07,24.0,24.07,101600.0,24.04,24.07,24.0,24.07,101600.0
2007-06-07 11:00:00,24.07,24.08,24.05,24.06,40700.0,24.07,24.08,24.05,24.06,40700.0
2007-06-07 11:05:00,24.05,24.06,24.04,24.05,38200.0,24.05,24.06,24.04,24.05,38200.0
2007-06-07 11:10:00,24.04,24.06,23.96,23.96,63300.0,24.04,24.06,23.96,23.96,63300.0
2007-06-07 11:15:00,23.96,23.98,23.91,23.96,167600.0,23.96,23.98,23.91,23.96,167600.0
2007-06-07 11:20:00,23.97,24.05,23.97,23.97,127900.0,23.97,24.05,23.97,23.97,127900.0
2007-06-07 11:25:00,23.98,24.04,23.98,24.0,15700.0,23.98,24.04,23.98,24.0,15700.0
2007-06-07 11:30:00,24.01,24.04,23.98,24.02,43400.0,24.01,24.04,23.98,24.02,43400.0
2007-06-07 11:35:00,24.02,24.04,24.01,24.03,19500.0,24.02,24.04,24.01,24.03,19500.0
2007-06-07 11:40:00,24.03,24.05,23.99,24.0,19700.0,24.03,24.05,23.99,24.0,19700.0
2007-06-07 11:45:00,23.99,24.06,23.99,24.04,38000.0,23.99,24.06,23.99,24.04,38000.0
2007-06-07 11:50:00,24.05,24.05,24.0,24.04,29600.0,24.05,24.05,24.0,24.04,29600.0
2007-06-07 11:55:00,24.04,24.04,23.92,23.94,24800.0,24.04,24.04,23.92,23.94,24800.0
2007-06-07 12:00:00,23.93,23.99,23.93,23.97,48200.0,23.93,23.99,23.93,23.97,48200.0
2007-06-07 12:05:00,23.97,23.99,23.92,23.92,51100.0,23.97,23.99,23.92,23.92,51100.0
2007-06-07 12:10:00,23.92,24.0,23.92,23.98,72100.0,23.92,24.0,23.92,23.98,72100.0
2007-06-07 12:15:00,23.98,24.01,23.97,23.98,30500.0,23.98,24.01,23.97,23.98,30500.0
2007-06-07 12:20:00,23.99,24.03,23.99,23.99,35200.0,23.99,24.03,23.99,23.99,35200.0
2007-06-07 12:25:00,23.99,24.01,23.97,23.97,26900.0,23.99,24.01,23.97,23.97,26900.0
2007-06-07 12:30:00,23.97,23.99,23.96,23.97,13000.0,23.97,23.99,23.96,23.97,13000.0
2007-06-07 12:35:00,23.97,24.0,23.97,23.99,113100.0,23.97,24.0,23.97,23.99,113100.0
2007-06-07 12:40:00,23.99,23.99,23.99,23.99,16500.0,23.99,23.99,23.99,23.99,16500.0
2007-06-07 12:45:00,23.99,24.0,23.98,23.99,29200.0,23.99,24.0,23.98,23.99,29200.0
2007-06-07 12:50:00,23.99,24.0,23.97,23.99,52000.0,23.99,24.0,23.97,23.99,52000.0
2007-06-07 12:55:00,23.99,23.99,23.98,23.99,10700.0,23.99,23.99,23.98,23.99,10700.0
2007-06-07 13:00:00,23.99,24.0,23.98,23.99,18900.0,23.99,24.0,23.98,23.99,18900.0
2007-06-07 13:05:00,23.99,23.99,23.97,23.98,7300.0,23.99,23.99,23.97,23.98,7300.0
2007-06-07 13:10:00,23.97,23.97,23.95,23.95,17000.0,23.97,23.97,23.95,23.95,17000.0
2007-06-07 13:15:00,23.95,23.95,23.91,23.92,37900.0,23.95,23.95,23.91,23.92,37900.0
2007-06-07 13:20:00,23.92,23.94,23.92,23.93,11200.0,23.92,23.94,23.92,23.93,11200.0
2007-06-07 13:25:00,23.93,23.94,23.91,23.91,9400.0,23.93,23.94,23.91,23.91,9400.0
2007-06-07 13:30:00,23.91,23.91,23.85,23.89,63400.0,23.91,23.91,23.85,23.89,63400.0
2007-06-07 13:35:00,23.88,23.88,23.82,23.83,25400.0,23.88,23.88,23.82,23.83,25400.0
2007-06-07 13:40:00,23.83,23.83,23.77,23.79,30500.0,23.83,23.83,23.77,23.79,30500.0
2007-06-07 13:45:00,23.8,23.84,23.78,23.81,43100.0,23.8,23.84,23.78,23.81,43100.0
2007-06-07 13:50:00,23.8,23.81,23.74,23.74,67000.0,23.8,23.81,23.74,23.74,67000.0
2007-06-07 13:55:00,23.75,23.76,23.73,23.75,50300.0,23.75,23.76,23.73,23.75,50300.0
2007-06-07 14:00:00,23.75,23.75,23.7,23.7,31400.0,23.75,23.75,23.7,23.7,31400.0
2007-06-07 14:05:00,23.7,23.73,23.69,23.7,57600.0,23.7,23.73,23.69,23.7,57600.0
2007-06-07 14:10:00,23.69,23.73,23.69,23.72,36600.0,23.69,23.73,23.69,23.72,36600.0
2007-06-07 14:15:00,23.72,23.73,23.67,23.72,51700.0,23.72,23.73,23.67,23.72,51700.0
2007-06-07 14:20:00,23.72,23.77,23.7,23.73,33200.0,23.72,23.77,23.7,23.73,33200.0
2007-06-07 14:25:00,23.73,23.8,23.73,23.79,28700.0,23.73,23.8,23.73,23.79,28700.0
2007-06-07 14:30:00,23.8,23.8,23.73,23.74,25700.0,23.8,23.8,23.73,23.74,25700.0
2007-06-07 14:35:00,23.75,23.76,23.72,23.72,17800.0,23.75,23.76,23.72,23.72,17800.0
2007-06-07 14:40:00,23.72,23.73,23.7,23.72,18500.0,23.72,23.73,23.7,23.72,18500.0
2007-06-07 14:45:00,23.71,23.72,23.67,23.69,92400.0,23.71,23.72,23.67,23.69,92400.0
2007-06-07 14:50:00,23.7,23.72,23.69,23.7,26800.0,23.7,23.72,23.69,23.7,26800.0
2007-06-07 14:55:00,23.69,23.73,23.69,23.72,23100.0,23.69,23.73,23.69,23.72,23100.0
2007-06-07 15:00:00,23.72,23.73,23.69,23.72,49000.0,23.72,23.73,23.69,23.72,49000.0
2007-06-07 15:05:00,23.73,23.76,23.72,23.76,48300.0,23.73,23.76,23.72,23.76,48300.0
2007-06-07 15:10:00,23.77,23.86,23.76,23.86,41700.0,23.77,23.86,23.76,23.86,41700.0
2007-06-07 15:15:00,23.86,23.88,23.82,23.83,47300.0,23.86,23.88,23.82,23.83,47300.0
2007-06-07 15:20:00,23.83,23.86,23.8,23.8,32000.0,23.83,23.86,23.8,23.8,32000.0
2007-06-07 15:25:00,23.8,23.82,23.8,23.8,40600.0,23.8,23.82,23.8,23.8,40600.0
2007-06-07 15:30:00,23.81,23.84,23.8,23.8,44600.0,23.81,23.84,23.8,23.8,44600.0
2007-06-07 15:35:00,23.81,23.84,23.79,23.8,42200.0,23.81,23.84,23.79,23.8,42200.0
2007-06-07 15:40:00,23.8,23.8,23.75,23.79,69400.0,23.8,23.8,23.75,23.79,69400.0
2007-06-07 15:45:00,23.79,23.8,23.76,23.77,55100.0,23.79,23.8,23.76,23.77,55100.0
2007-06-07 15:50:00,23.77,23.78,23.76,23.77,162700.0,23.77,23.78,23.76,23.77,162700.0
2007-06-07 15:55:00,23.77,23.82,23.76,23.78,245400.0,23.77,23.82,23.76,23.78,245400.0
2007-06-08 09:30:00,23.68,23.7,23.55,23.68,74300.0,23.68,23.7,23.55,23.68,74300.0
2007-06-08 09:35:00,23.67,23.7,23.57,23.58,101900.0,23.67,23.7,23.57,23.58,101900.0
2007-06-08 09:40:00,23.6,23.63,23.5,23.57,76900.0,23.6,23.63,23.5,23.57,76900.0
2007-06-08 09:45:00,23.59,23.63,23.54,23.57,79400.0,23.59,23.63,23.54,23.57,79400.0
2007-06-08 09:50:00,23.57,23.63,23.57,23.61,68000.0,23.57,23.63,23.57,23.61,68000.0
2007-06-08 09:55:00,23.61,23.65,23.6,23.65,45800.0,23.61,23.65,23.6,23.65,45800.0
2007-06-08 10:00:00,23.65,23.7,23.63,23.69,71700.0,23.65,23.7,23.63,23.69,71700.0
2007-06-08 10:05:00,23.68,23.7,23.67,23.7,93600.0,23.68,23.7,23.67,23.7,93600.0
2007-06-08 10:10:00,23.71,23.73,23.7,23.71,54600.0,23.71,23.73,23.7,23.71,54600.0
2007-06-08 10:15:00,23.71,23.76,23.7,23.75,76500.0,23.71,23.76,23.7,23.75,76500.0
2007-06-08 10:20:00,23.75,23.76,23.69,23.7,38600.0,23.75,23.76,23.69,23.7,38600.0
2007-06-08 10:25:00,23.71,23.8,23.68,23.75,119500.0,23.71,23.8,23.68,23.75,119500.0
2007-06-08 10:30:00,23.76,23.78,23.74,23.74,91300.0,23.76,23.78,23.74,23.74,91300.0
2007-06-08 10:35:00,23.74,23.79,23.73,23.79,59700.0,23.74,23.79,23.73,23.79,59700.0
2007-06-08 10:40:00,23.78,23.79,23.74,23.76,31900.0,23.78,23.79,23.74,23.76,31900.0
2007-06-08 10:45:00,23.76,23.78,23.76,23.76,138200.0,23.76,23.78,23.76,23.76,138200.0
2007-06-08 10:50:00,23.76,23.79,23.7,23.72,29700.0,23.76,23.79,23.7,23.72,29700.0
2007-06-08 10:55:00,23.71,23.74,23.71,23.72,39300.0,23.71,23.74,23.71,23.72,39300.0
2007-06-08 11:00:00,23.71,23.71,23.65,23.69,50800.0,23.71,23.71,23.65,23.69,50800.0
2007-06-08 11:05:00,23.69,23.7,23.66,23.68,31600.0,23.69,23.7,23.66,23.68,31600.0
2007-06-08 11:10:00,23.67,23.73,23.65,23.73,50700.0,23.67,23.73,23.65,23.73,50700.0
2007-06-08 11:15:00,23.73,23.77,23.73,23.75,40600.0,23.73,23.77,23.73,23.75,40600.0
2007-06-08 11:20:00,23.75,23.8,23.75,23.75,25600.0,23.75,23.8,23.75,23.75,25600.0
2007-06-08 11:25:00,23.75,23.82,23.75,23.81,32300.0,23.75,23.82,23.75,23.81,32300.0
2007-06-08 11:30:00,23.81,23.83,23.78,23.8,43400.0,23.81,23.83,23.78,23.8,43400.0
2007-06-08 11:35:00,23.8,23.8,23.78,23.8,26300.0,23.8,23.8,23.78,23.8,26300.0
2007-06-08 11:40:00,23.8,23.8,23.78,23.79,20800.0,23.8,23.8,23.78,23.79,20800.0
2007-06-08 11:45:00,23.79,23.79,23.78,23.78,7400.0,23.79,23.79,23.78,23.78,7400.0
2007-06-08 11:50:00,23.79,23.8,23.78,23.78,24100.0,23.79,23.8,23.78,23.78,24100.0
2007-06-08 11:55:00,23.78,23.79,23.77,23.78,31700.0,23.78,23.79,23.77,23.78,31700.0
2007-06-08 12:00:00,23.78,23.78,23.75,23.75,42200.0,23.78,23.78,23.75,23.75,42200.0
2007-06-08 12:05:00,23.75,23.75,23.71,23.73,33600.0,23.75,23.75,23.71,23.73,33600.0
2007-06-08 12:10:00,23.72,23.73,23.68,23.69,40200.0,23.72,23.73,23.68,23.69,40200.0
2007-06-08 12:15:00,23.69,23.71,23.69,23.71,21600.0,23.69,23.71,23.69,23.71,21600.0
2007-06-08 12:20:00,23.71,23.74,23.71,23.74,16800.0,23.71,23.74,23.71,23.74,16800.0
2007-06-08 12:25:00,23.73,23.74,23.71,23.71,25000.0,23.73,23.74,23.71,23.71,25000.0
2007-06-08 12:30:00,23.71,23.71,23.69,23.71,10700.0,23.71,23.71,23.69,23.71,10700.0
2007-06-08 12:35:00,23.7,23.71,23.66,23.71,42700.0,23.7,23.71,23.66,23.71,42700.0
2007-06-08 12:40:00,23.71,23.71,23.68,23.68,18000.0,23.71,23.71,23.68,23.68,18000.0
2007-06-08 12:45:00,23.68,23.7,23.64,23.65,47800.0,23.68,23.7,23.64,23.65,47800.0
2007-06-08 12:50:00,23.66,23.7,23.65,23.65,22300.0,23.66,23.7,23.65,23.65,22300.0
2007-06-08 12:55:00,23.66,23.67,23.64,23.65,44100.0,23.66,23.67,23.64,23.65,44100.0
2007-06-08 13:00:00,23.64,23.65,23.61,23.62,66900.0,23.64,23.65,23.61,23.62,66900.0
2007-06-08 13:05:00,23.62,23.63,23.56,23.59,86800.0,23.62,23.63,23.56,23.59,86800.0
2007-06-08 13:10:00,23.58,23.61,23.57,23.57,28500.0,23.58,23.61,23.57,23.57,28500.0
2007-06-08 13:15:00,23.57,23.6,23.51,23.55,104000.0,23.57,23.6,23.51,23.55,104000.0
2007-06-08 13:20:00,23.55,23.57,23.53,23.53,24100.0,23.55,23.57,23.53,23.53,24100.0
2007-06-08 13:25:00,23.53,23.55,23.52,23.53,56300.0,23.53,23.55,23.52,23.53,56300.0
2007-06-08 13:30:00,23.53,23.53,23.47,23.49,125000.0,23.53,23.53,23.47,23.49,125000.0
2007-06-08 13:35:00,23.49,23.52,23.48,23.52,63600.0,23.49,23.52,23.48,23.52,63600.0
2007-06-08 13:40:00,23.52,23.56,23.51,23.56,37900.0,23.52,23.56,23.51,23.56,37900.0
2007-06-08 13:45:00,23.56,23.56,23.53,23.56,39600.0,23.56,23.56,23.53,23.56,39600.0
2007-06-08 13:50:00,23.56,23.57,23.55,23.55,21700.0,23.56,23.57,23.55,23.55,21700.0
2007-06-08 13:55:00,23.55,23.55,23.53,23.53,27500.0,23.55,23.55,23.53,23.53,27500.0
2007-06-08 14:00:00,23.54,23.57,23.52,23.56,40300.0,23.54,23.57,23.52,23.56,40300.0
2007-06-08 14:05:00,23.56,23.64,23.56,23.64,108800.0,23.56,23.64,23.56,23.64,108800.0
2007-06-08 14:10:00,23.64,23.65,23.63,23.63,47400.0,23.64,23.65,23.63,23.63,47400.0
2007-06-08 14:15:00,23.63,23.65,23.6,23.63,40700.0,23.63,23.65,23.6,23.63,40700.0
2007-06-08 14:20:00,23.63,23.64,23.62,23.63,48900.0,23.63,23.64,23.62,23.63,48900.0
2007-06-08 14:25:00,23.64,23.65,23.62,23.62,82400.0,23.64,23.65,23.62,23.62,82400.0
2007-06-08 14:30:00,23.61,23.61,23.6,23.61,14600.0,23.61,23.61,23.6,23.61,14600.0
2007-06-08 14:35:00,23.6,23.64,23.6,23.64,23000.0,23.6,23.64,23.6,23.64,23000.0
2007-06-08 14:40:00,23.63,23.63,23.6,23.61,35300.0,23.63,23.63,23.6,23.61,35300.0
2007-06-08 14:45:00,23.61,23.64,23.61,23.64,14100.0,23.61,23.64,23.61,23.64,14100.0
2007-06-08 14:50:00,23.64,23.65,23.64,23.64,17100.0,23.64,23.65,23.64,23.64,17100.0
2007-06-08 14:55:00,23.64,23.67,23.64,23.64,65600.0,23.64,23.67,23.64,23.64,65600.0
2007-06-08 15:00:00,23.64,23.73,23.64,23.7,95500.0,23.64,23.73,23.64,23.7,95500.0
2007-06-08 15:05:00,23.7,23.73,23.68,23.7,39600.0,23.7,23.73,23.68,23.7,39600.0
2007-06-08 15:10:00,23.7,23.77,23.7,23.73,40200.0,23.7,23.77,23.7,23.73,40200.0
2007-06-08 15:15:00,23.73,23.74,23.7,23.73,18600.0,23.73,23.74,23.7,23.73,18600.0
2007-06-08 15:20:00,23.73,23.76,23.7,23.75,40600.0,23.73,23.76,23.7,23.75,40600.0
2007-06-08 15:25:00,23.75,23.76,23.7,23.7,23000.0,23.75,23.76,23.7,23.7,23000.0
2007-06-08 15:30:00,23.7,23.75,23.7,23.75,55200.0,23.7,23.75,23.7,23.75,55200.0
2007-06-08 15:35:00,23.75,23.79,23.74,23.78,88700.0,23.75,23.79,23.74,23.78,88700.0
2007-06-08 15:40:00,23.78,23.81,23.77,23.79,73800.0,23.78,23.81,23.77,23.79,73800.0
2007-06-08 15:45:00,23.78,23.8,23.74,23.75,97500.0,23.78,23.8,23.74,23.75,97500.0
2007-06-08 15:50:00,23.75,23.8,23.74,23.77,77900.0,23.75,23.8,23.74,23.77,77900.0
2007-06-08 15:55:00,23.77,23.78,23.68,23.72,188400.0,23.77,23.78,23.68,23.72,188400.0
2007-06-11 09:30:00,23.68,23.69,23.39,23.5,53300.0,23.68,23.69,23.39,23.5,53300.0
2007-06-11 09:35:00,23.52,23.59,23.5,23.59,24600.0,23.52,23.59,23.5,23.59,24600.0
2007-06-11 09:40:00,23.58,23.62,23.56,23.62,32300.0,23.58,23.62,23.56,23.62,32300.0
2007-06-11 09:45:00,23.62,23.69,23.6,23.61,37700.0,23.62,23.69,23.6,23.61,37700.0
2007-06-11 09:50:00,23.6,23.61,23.53,23.54,46200.0,23.6,23.61,23.53,23.54,46200.0
2007-06-11 09:55:00,23.54,23.55,23.48,23.48,36600.0,23.54,23.55,23.48,23.48,36600.0
2007-06-11 10:00:00,23.49,23.5,23.44,23.47,37000.0,23.49,23.5,23.44,23.47,37000.0
2007-06-11 10:05:00,23.47,23.53,23.47,23.48,45800.0,23.47,23.53,23.47,23.48,45800.0
2007-06-11 10:10:00,23.48,23.51,23.47,23.49,33600.0,23.48,23.51,23.47,23.49,33600.0
2007-06-11 10:15:00,23.49,23.49,23.41,23.48,46400.0,23.49,23.49,23.41,23.48,46400.0
2007-06-11 10:20:00,23.47,23.47,23.4,23.41,51200.0,23.47,23.47,23.4,23.41,51200.0
2007-06-11 10:25:00,23.42,23.46,23.4,23.41,70000.0,23.42,23.46,23.4,23.41,70000.0
2007-06-11 10:30:00,23.4,23.43,23.39,23.4,47100.0,23.4,23.43,23.39,23.4,47100.0
2007-06-11 10:35:00,23.39,23.39,23.33,23.34,108100.0,23.39,23.39,23.33,23.34,108100.0
2007-06-11 10:40:00,23.34,23.37,23.33,23.35,35300.0,23.34,23.37,23.33,23.35,35300.0
2007-06-11 10:45:00,23.35,23.35,23.32,23.33,52200.0,23.35,23.35,23.32,23.33,52200.0
2007-06-11 10:50:00,23.33,23.44,23.32,23.44,71000.0,23.33,23.44,23.32,23.44,71000.0
2007-06-11 10:55:00,23.45,23.52,23.45,23.5,43800.0,23.45,23.52,23.45,23.5,43800.0
2007-06-11 11:00:00,23.51,23.51,23.5,23.5,10500.0,23.51,23.51,23.5,23.5,10500.0
2007-06-11 11:05:00,23.51,23.54,23.5,23.51,435900.0,23.51,23.54,23.5,23.51,435900.0
2007-06-11 11:10:00,23.5,23.52,23.49,23.5,128500.0,23.5,23.52,23.49,23.5,128500.0
2007-06-11 11:15:00,23.5,23.51,23.49,23.49,30200.0,23.5,23.51,23.49,23.49,30200.0
2007-06-11 11:20:00,23.49,23.5,23.49,23.49,17400.0,23.49,23.5,23.49,23.49,17400.0
2007-06-11 11:25:00,23.49,23.51,23.46,23.48,73600.0,23.49,23.51,23.46,23.48,73600.0
2007-06-11 11:30:00,23.48,23.51,23.48,23.5,27700.0,23.48,23.51,23.48,23.5,27700.0
2007-06-11 11:35:00,23.5,23.51,23.5,23.51,35000.0,23.5,23.51,23.5,23.51,35000.0
2007-06-11 11:40:00,23.51,23.51,23.49,23.49,32600.0,23.51,23.51,23.49,23.49,32600.0
2007-06-11 11:45:00,23.49,23.54,23.49,23.54,31100.0,23.49,23.54,23.49,23.54,31100.0
2007-06-11 11:50:00,23.55,23.61,23.54,23.61,16100.0,23.55,23.61,23.54,23.61,16100.0
2007-06-11 11:55:00,23.6,23.61,23.59,23.61,40800.0,23.6,23.61,23.59,23.61,40800.0
2007-06-11 12:00:00,23.6,23.63,23.6,23.62,12000.0,23.6,23.63,23.6,23.62,12000.0
2007-06-11 12:05:00,23.62,23.63,23.59,23.59,30100.0,23.62,23.63,23.59,23.59,30100.0
2007-06-11 12:10:00,23.6,23.6,23.58,23.59,23300.0,23.6,23.6,23.58,23.59,23300.0
2007-06-11 12:15:00,23.59,23.61,23.59,23.6,17600.0,23.59,23.61,23.59,23.6,17600.0
2007-06-11 12:20:00,23.61,23.63,23.6,23.62,14500.0,23.61,23.63,23.6,23.62,14500.0
2007-06-11 12:25:00,23.62,23.65,23.62,23.65,13000.0,23.62,23.65,23.62,23.65,13000.0
2007-06-11 12:30:00,23.65,23.65,23.64,23.64,13500.0,23.65,23.65,23.64,23.64,13500.0
2007-06-11 12:35:00,23.65,23.66,23.64,23.65,16000.0,23.65,23.66,23.64,23.65,16000.0
2007-06-11 12:40:00,23.65,23.66,23.64,23.65,43700.0,23.65,23.66,23.64,23.65,43700.0
2007-06-11 12:45:00,23.65,23.68,23.62,23.68,70700.0,23.65,23.68,23.62,23.68,70700.0
2007-06-11 12:50:00,23.69,23.69,23.63,23.69,42900.0,23.69,23.69,23.63,23.69,42900.0
2007-06-11 12:55:00,23.69,23.73,23.68,23.72,26300.0,23.69,23.73,23.68,23.72,26300.0
2007-06-11 13:00:00,23.72,23.72,23.69,23.71,49700.0,23.72,23.72,23.69,23.71,49700.0
2007-06-11 13:05:00,23.71,23.73,23.71,23.73,20900.0,23.71,23.73,23.71,23.73,20900.0
2007-06-11 13:10:00,23.73,23.73,23.72,23.72,29400.0,23.73,23.73,23.72,23.72,29400.0
2007-06-11 13:15:00,23.71,23.73,23.71,23.73,25300.0,23.71,23.73,23.71,23.73,25300.0
2007-06-11 13:20:00,23.73,23.73,23.72,23.73,8600.0,23.73,23.73,23.72,23.73,8600.0
2007-06-11 13:25:00,23.73,23.76,23.72,23.73,68100.0,23.73,23.76,23.72,23.73,68100.0
2007-06-11 13:30:00,23.74,23.75,23.69,23.69,51400.0,23.74,23.75,23.69,23.69,51400.0
2007-06-11 13:35:00,23.69,23.72,23.69,23.7,13200.0,23.69,23.72,23.69,23.7,13200.0
2007-06-11 13:40:00,23.69,23.7,23.63,23.66,87800.0,23.69,23.7,23.63,23.66,87800.0
2007-06-11 13:45:00,23.66,23.68,23.63,23.66,49700.0,23.66,23.68,23.63,23.66,49700.0
2007-06-11 13:50:00,23.65,23.65,23.63,23.63,6700.0,23.65,23.65,23.63,23.63,6700.0
2007-06-11 13:55:00,23.63,23.65,23.6,23.61,42800.0,23.63,23.65,23.6,23.61,42800.0
2007-06-11 14:00:00,23.6,23.65,23.6,23.61,79200.0,23.6,23.65,23.6,23.61,79200.0
2007-06-11 14:05:00,23.61,23.61,23.54,23.55,101400.0,23.61,23.61,23.54,23.55,101400.0
2007-06-11 14:10:00,23.55,23.6,23.53,23.53,143000.0,23.55,23.6,23.53,23.53,143000.0
2007-06-11 14:15:00,23.53,23.62,23.53,23.62,62900.0,23.53,23.62,23.53,23.62,62900.0
2007-06-11 14:20:00,23.63,23.68,23.63,23.68,25200.0,23.63,23.68,23.63,23.68,25200.0
2007-06-11 14:25:00,23.69,23.69,23.65,23.66,35300.0,23.69,23.69,23.65,23.66,35300.0
2007-06-11 14:30:00,23.67,23.67,23.66,23.66,8700.0,23.67,23.67,23.66,23.66,8700.0
2007-06-11 14:35:00,23.66,23.7,23.66,23.69,36900.0,23.66,23.7,23.66,23.69,36900.0
2007-06-11 14:40:00,23.69,23.71,23.69,23.7,29000.0,23.69,23.71,23.69,23.7,29000.0
2007-06-11 14:45:00,23.7,23.71,23.65,23.65,52600.0,23.7,23.71,23.65,23.65,52600.0
2007-06-11 14:50:00,23.65,23.69,23.64,23.67,26500.0,23.65,23.69,23.64,23.67,26500.0
2007-06-11 14:55:00,23.67,23.71,23.66,23.69,80600.0,23.67,23.71,23.66,23.69,80600.0
2007-06-11 15:00:00,23.68,23.7,23.63,23.64,42000.0,23.68,23.7,23.63,23.64,42000.0
2007-06-11 15:05:00,23.66,23.7,23.65,23.65,51200.0,23.66,23.7,23.65,23.65,51200.0
2007-06-11 15:10:00,23.66,23.68,23.63,23.64,46700.0,23.66,23.68,23.63,23.64,46700.0
2007-06-11 15:15:00,23.63,23.64,23.62,23.63,33800.0,23.63,23.64,23.62,23.63,33800.0
2007-06-11 15:20:00,23.63,23.64,23.58,23.6,76300.0,23.63,23.64,23.58,23.6,76300.0
2007-06-11 15:25:00,23.6,23.64,23.59,23.61,39000.0,23.6,23.64,23.59,23.61,39000.0
2007-06-11 15:30:00,23.61,23.61,23.55,23.57,61200.0,23.61,23.61,23.55,23.57,61200.0
2007-06-11 15:35:00,23.57,23.62,23.57,23.61,49500.0,23.57,23.62,23.57,23.61,49500.0
2007-06-11 15:40:00,23.61,23.62,23.54,23.55,64100.0,23.61,23.62,23.54,23.55,64100.0
2007-06-11 15:45:00,23.54,23.55,23.54,23.55,61300.0,23.54,23.55,23.54,23.55,61300.0
2007-06-11 15:50:00,23.55,23.56,23.53,23.56,97700.0,23.55,23.56,23.53,23.56,97700.0
2007-06-11 15:55:00,23.56,23.59,23.56,23.57,77000.0,23.56,23.59,23.56,23.57,77000.0
2007-06-12 09:30:00,23.42,23.48,23.24,23.37,58300.0,23.42,23.48,23.24,23.37,58300.0
2007-06-12 09:35:00,23.37,23.48,23.36,23.46,69400.0,23.37,23.48,23.36,23.46,69400.0
2007-06-12 09:40:00,23.45,23.56,23.44,23.52,52800.0,23.45,23.56,23.44,23.52,52800.0
2007-06-12 09:45:00,23.53,23.58,23.45,23.53,57500.0,23.53,23.58,23.45,23.53,57500.0
2007-06-12 09:50:00,23.53,23.54,23.52,23.53,21500.0,23.53,23.54,23.52,23.53,21500.0
2007-06-12 09:55:00,23.53,23.54,23.53,23.53,35600.0,23.53,23.54,23.53,23.53,35600.0
2007-06-12 10:00:00,23.51,23.57,23.5,23.52,87700.0,23.51,23.57,23.5,23.52,87700.0
2007-06-12 10:05:00,23.53,23.56,23.53,23.55,17400.0,23.53,23.56,23.53,23.55,17400.0
2007-06-12 10:10:00,23.54,23.61,23.54,23.56,85500.0,23.54,23.61,23.54,23.56,85500.0
2007-06-12 10:15:00,23.57,23.58,23.5,23.53,51900.0,23.57,23.58,23.5,23.53,51900.0
2007-06-12 10:20:00,23.54,23.56,23.5,23.5,49400.0,23.54,23.56,23.5,23.5,49400.0
2007-06-12 10:25:00,23.52,23.54,23.5,23.51,74200.0,23.52,23.54,23.5,23.51,74200.0
2007-06-12 10:30:00,23.52,23.56,23.5,23.5,37900.0,23.52,23.56,23.5,23.5,37900.0
2007-06-12 10:35:00,23.5,23.54,23.5,23.54,80000.0,23.5,23.54,23.5,23.54,80000.0
2007-06-12 10:40:00,23.54,23.54,23.49,23.49,165500.0,23.54,23.54,23.49,23.49,165500.0
2007-06-12 10:45:00,23.49,23.52,23.49,23.51,40700.0,23.49,23.52,23.49,23.51,40700.0
2007-06-12 10:50:00,23.51,23.51,23.48,23.48,41600.0,23.51,23.51,23.48,23.48,41600.0
2007-06-12 10:55:00,23.48,23.5,23.47,23.49,67600.0,23.48,23.5,23.47,23.49,67600.0
2007-06-12 11:00:00,23.5,23.5,23.47,23.47,25300.0,23.5,23.5,23.47,23.47,25300.0
2007-06-12 11:05:00,23.47,23.48,23.45,23.47,75400.0,23.47,23.48,23.45,23.47,75400.0
2007-06-12 11:10:00,23.47,23.48,23.44,23.47,79300.0,23.47,23.48,23.44,23.47,79300.0
2007-06-12 11:15:00,23.47,23.48,23.45,23.45,51400.0,23.47,23.48,23.45,23.45,51400.0
2007-06-12 11:20:00,23.46,23.55,23.45,23.55,94400.0,23.46,23.55,23.45,23.55,94400.0
2007-06-12 11:25:00,23.54,23.56,23.5,23.51,23900.0,23.54,23.56,23.5,23.51,23900.0
2007-06-12 11:30:00,23.5,23.5,23.45,23.46,35400.0,23.5,23.5,23.45,23.46,35400.0
2007-06-12 11:35:00,23.46,23.46,23.43,23.46,31500.0,23.46,23.46,23.43,23.46,31500.0
2007-06-12 11:40:00,23.45,23.5,23.45,23.49,50100.0,23.45,23.5,23.45,23.49,50100.0
2007-06-12 11:45:00,23.48,23.51,23.48,23.5,50400.0,23.48,23.51,23.48,23.5,50400.0
2007-06-12 11:50:00,23.5,23.52,23.5,23.5,48000.0,23.5,23.52,23.5,23.5,48000.0
2007-06-12 11:55:00,23.51,23.52,23.48,23.48,46300.0,23.51,23.52,23.48,23.48,46300.0
2007-06-12 12:00:00,23.48,23.48,23.45,23.45,20800.0,23.48,23.48,23.45,23.45,20800.0
2007-06-12 12:05:00,23.46,23.46,23.41,23.42,25100.0,23.46,23.46,23.41,23.42,25100.0
2007-06-12 12:10:00,23.42,23.51,23.42,23.51,361600.0,23.42,23.51,23.42,23.51,361600.0
2007-06-12 12:15:00,23.5,23.51,23.5,23.5,38000.0,23.5,23.51,23.5,23.5,38000.0
2007-06-12 12:20:00,23.51,23.51,23.5,23.51,43600.0,23.51,23.51,23.5,23.51,43600.0
2007-06-12 12:25:00,23.5,23.51,23.5,23.51,9400.0,23.5,23.51,23.5,23.51,9400.0
2007-06-12 12:30:00,23.51,23.52,23.5,23.52,41200.0,23.51,23.52,23.5,23.52,41200.0
2007-06-12 12:35:00,23.52,23.55,23.52,23.52,26500.0,23.52,23.55,23.52,23.52,26500.0
2007-06-12 12:40:00,23.52,23.54,23.52,23.54,5500.0,23.52,23.54,23.52,23.54,5500.0
2007-06-12 12:45:00,23.53,23.54,23.53,23.53,12900.0,23.53,23.54,23.53,23.53,12900.0
2007-06-12 12:50:00,23.53,23.54,23.53,23.53,19100.0,23.53,23.54,23.53,23.53,19100.0
2007-06-12 12:55:00,23.53,23.53,23.5,23.52,81700.0,23.53,23.53,23.5,23.52,81700.0
2007-06-12 13:00:00,23.53,23.53,23.49,23.5,59700.0,23.53,23.53,23.49,23.5,59700.0
2007-06-12 13:05:00,23.5,23.52,23.49,23.51,13900.0,23.5,23.52,23.49,23.51,13900.0
2007-06-12 13:10:00,23.51,23.54,23.5,23.5,45400.0,23.51,23.54,23.5,23.5,45400.0
2007-06-12 13:15:00,23.5,23.57,23.5,23.56,46000.0,23.5,23.57,23.5,23.56,46000.0
2007-06-12 13:20:00,23.56,23.57,23.55,23.56,19100.0,23.56,23.57,23.55,23.56,19100.0
2007-06-12 13:25:00,23.55,23.55,23.52,23.55,17200.0,23.55,23.55,23.52,23.55,17200.0
2007-06-12 13:30:00,23.54,23.55,23.48,23.52,58800.0,23.54,23.55,23.48,23.52,58800.0
2007-06-12 13:35:00,23.53,23.57,23.51,23.57,38100.0,23.53,23.57,23.51,23.57,38100.0
2007-06-12 13:40:00,23.57,23.58,23.57,23.58,34100.0,23.57,23.58,23.57,23.58,34100.0
2007-06-12 13:45:00,23.58,23.63,23.58,23.63,62700.0,23.58,23.63,23.58,23.63,62700.0
2007-06-12 13:50:00,23.63,23.64,23.63,23.64,7800.0,23.63,23.64,23.63,23.64,7800.0
2007-06-12 13:55:00,23.63,23.66,23.63,23.65,28000.0,23.63,23.66,23.63,23.65,28000.0
2007-06-12 14:00:00,23.65,23.66,23.65,23.66,60700.0,23.65,23.66,23.65,23.66,60700.0
2007-06-12 14:05:00,23.66,23.67,23.62,23.62,44800.0,23.66,23.67,23.62,23.62,44800.0
2007-06-12 14:10:00,23.62,23.63,23.61,23.62,12800.0,23.62,23.63,23.61,23.62,12800.0
2007-06-12 14:15:00,23.62,23.63,23.6,23.61,60700.0,23.62,23.63,23.6,23.61,60700.0
2007-06-12 14:20:00,23.61,23.61,23.59,23.59,37200.0,23.61,23.61,23.59,23.59,37200.0
2007-06-12 14:25:00,23.6,23.61,23.59,23.6,53700.0,23.6,23.61,23.59,23.6,53700.0
2007-06-12 14:30:00,23.61,23.62,23.59,23.62,69100.0,23.61,23.62,23.59,23.62,69100.0
2007-06-12 14:35:00,23.61,23.62,23.55,23.55,36000.0,23.61,23.62,23.55,23.55,36000.0
2007-06-12 14:40:00,23.55,23.61,23.54,23.59,68100.0,23.55,23.61,23.54,23.59,68100.0
2007-06-12 14:45:00,23.58,23.59,23.53,23.58,67500.0,23.58,23.59,23.53,23.58,67500.0
2007-06-12 14:50:00,23.59,23.61,23.53,23.54,56600.0,23.59,23.61,23.53,23.54,56600.0
2007-06-12 14:55:00,23.55,23.59,23.53,23.58,49100.0,23.55,23.59,23.53,23.58,49100.0
2007-06-12 15:00:00,23.59,23.6,23.56,23.56,241700.0,23.59,23.6,23.56,23.56,241700.0
2007-06-12 15:05:00,23.56,23.57,23.53,23.56,79100.0,23.56,23.57,23.53,23.56,79100.0
2007-06-12 15:10:00,23.56,23.56,23.5,23.5,78300.0,23.56,23.56,23.5,23.5,78300.0
2007-06-12 15:15:00,23.5,23.51,23.48,23.51,51600.0,23.5,23.51,23.48,23.51,51600.0
2007-06-12 15:20:00,23.5,23.52,23.49,23.52,40300.0,23.5,23.52,23.49,23.52,40300.0
2007-06-12 15:25:00,23.51,23.53,23.49,23.5,57600.0,23.51,23.53,23.49,23.5,57600.0
2007-06-12 15:30:00,23.5,23.53,23.49,23.5,47200.0,23.5,23.53,23.49,23.5,47200.0
2007-06-12 15:35:00,23.5,23.53,23.47,23.47,47100.0,23.5,23.53,23.47,23.47,47100.0
2007-06-12 15:40:00,23.47,23.49,23.45,23.45,38900.0,23.47,23.49,23.45,23.45,38900.0
2007-06-12 15:45:00,23.45,23.46,23.42,23.45,64800.0,23.45,23.46,23.42,23.45,64800.0
2007-06-12 15:50:00,23.44,23.46,23.42,23.42,75300.0,23.44,23.46,23.42,23.42,75300.0
2007-06-12 15:55:00,23.42,23.43,23.39,23.43,91000.0,23.42,23.43,23.39,23.43,91000.0
2007-06-13 09:30:00,23.43,23.43,23.1,23.28,53800.0,23.43,23.43,23.1,23.28,53800.0
2007-06-13 09:35:00,23.28,23.34,23.26,23.33,20600.0,23.28,23.34,23.26,23.33,20600.0
2007-06-13 09:40:00,23.34,23.37,23.28,23.29,25600.0,23.34,23.37,23.28,23.29,25600.0
2007-06-13 09:45:00,23.29,23.33,23.29,23.31,26700.0,23.29,23.33,23.29,23.31,26700.0
2007-06-13 09:50:00,23.31,23.36,23.3,23.35,16300.0,23.31,23.36,23.3,23.35,16300.0
2007-06-13 09:55:00,23.34,23.35,23.24,23.24,30200.0,23.34,23.35,23.24,23.24,30200.0
2007-06-13 10:00:00,23.24,23.26,23.2,23.24,39600.0,23.24,23.26,23.2,23.24,39600.0
2007-06-13 10:05:00,23.24,23.26,23.21,23.21,23600.0,23.24,23.26,23.21,23.21,23600.0
2007-06-13 10:10:00,23.2,23.26,23.19,23.24,34100.0,23.2,23.26,23.19,23.24,34100.0
2007-06-13 10:15:00,23.24,23.36,23.23,23.36,23800.0,23.24,23.36,23.23,23.36,23800.0
2007-06-13 10:20:00,23.35,23.38,23.32,23.37,47300.0,23.35,23.38,23.32,23.37,47300.0
2007-06-13 10:25:00,23.35,23.37,23.29,23.33,17500.0,23.35,23.37,23.29,23.33,17500.0
2007-06-13 10:30:00,23.33,23.33,23.29,23.3,16600.0,23.33,23.33,23.29,23.3,16600.0
2007-06-13 10:35:00,23.29,23.36,23.29,23.3,24500.0,23.29,23.36,23.29,23.3,24500.0
2007-06-13 10:40:00,23.3,23.3,23.25,23.25,55800.0,23.3,23.3,23.25,23.25,55800.0
2007-06-13 10:45:00,23.24,23.28,23.22,23.27,35900.0,23.24,23.28,23.22,23.27,35900.0
2007-06-13 10:50:00,23.28,23.29,23.27,23.28,9500.0,23.28,23.29,23.27,23.28,9500.0
2007-06-13 10:55:00,23.29,23.3,23.28,23.29,28700.0,23.29,23.3,23.28,23.29,28700.0
2007-06-13 11:00:00,23.29,23.3,23.28,23.28,8700.0,23.29,23.3,23.28,23.28,8700.0
2007-06-13 11:05:00,23.29,23.3,23.29,23.29,30600.0,23.29,23.3,23.29,23.29,30600.0
2007-06-13 11:10:00,23.29,23.29,23.24,23.25,42900.0,23.29,23.29,23.24,23.25,42900.0
2007-06-13 11:15:00,23.23,23.26,23.21,23.26,42200.0,23.23,23.26,23.21,23.26,42200.0
2007-06-13 11:20:00,23.26,23.29,23.26,23.28,13400.0,23.26,23.29,23.26,23.28,13400.0
2007-06-13 11:25:00,23.28,23.31,23.28,23.31,21600.0,23.28,23.31,23.28,23.31,21600.0
2007-06-13 11:30:00,23.3,23.31,23.29,23.3,4300.0,23.3,23.31,23.29,23.3,4300.0
2007-06-13 11:35:00,23.3,23.31,23.29,23.3,19700.0,23.3,23.31,23.29,23.3,19700.0
2007-06-13 11:40:00,23.3,23.3,23.29,23.29,19800.0,23.3,23.3,23.29,23.29,19800.0
2007-06-13 11:45:00,23.29,23.3,23.29,23.29,9700.0,23.29,23.3,23.29,23.29,9700.0
2007-06-13 11:50:00,23.29,23.29,23.25,23.25,23100.0,23.29,23.29,23.25,23.25,23100.0
2007-06-13 11:55:00,23.25,23.26,23.24,23.25,44800.0,23.25,23.26,23.24,23.25,44800.0
2007-06-13 12:00:00,23.25,23.27,23.25,23.27,21200.0,23.25,23.27,23.25,23.27,21200.0
2007-06-13 12:05:00,23.27,23.27,23.26,23.26,12900.0,23.27,23.27,23.26,23.26,12900.0
2007-06-13 12:10:00,23.26,23.26,23.18,23.18,30800.0,23.26,23.26,23.18,23.18,30800.0
2007-06-13 12:15:00,23.18,23.23,23.18,23.22,26700.0,23.18,23.23,23.18,23.22,26700.0
2007-06-13 12:20:00,23.22,23.23,23.21,23.22,19600.0,23.22,23.23,23.21,23.22,19600.0
2007-06-13 12:25:00,23.21,23.26,23.21,23.21,19500.0,23.21,23.26,23.21,23.21,19500.0
2007-06-13 12:30:00,23.21,23.23,23.21,23.23,31600.0,23.21,23.23,23.21,23.23,31600.0
2007-06-13 12:35:00,23.24,23.28,23.24,23.28,13300.0,23.24,23.28,23.24,23.28,13300.0
2007-06-13 12:40:00,23.28,23.29,23.27,23.27,21200.0,23.28,23.29,23.27,23.27,21200.0
2007-06-13 12:45:00,23.27,23.28,23.26,23.26,41600.0,23.27,23.28,23.26,23.26,41600.0
2007-06-13 12:50:00,23.25,23.28,23.25,23.28,22300.0,23.25,23.28,23.25,23.28,22300.0
2007-06-13 12:55:00,23.27,23.27,23.19,23.2,40100.0,23.27,23.27,23.19,23.2,40100.0
2007-06-13 13:00:00,23.2,23.2,23.18,23.18,13100.0,23.2,23.2,23.18,23.18,13100.0
2007-06-13 13:05:00,23.18,23.19,23.18,23.18,20200.0,23.18,23.19,23.18,23.18,20200.0
2007-06-13 13:10:00,23.18,23.21,23.18,23.2,29000.0,23.18,23.21,23.18,23.2,29000.0
2007-06-13 13:15:00,23.21,23.23,23.19,23.22,27200.0,23.21,23.23,23.19,23.22,27200.0
2007-06-13 13:20:00,23.23,23.24,23.22,23.24,28500.0,23.23,23.24,23.22,23.24,28500.0
2007-06-13 13:25:00,23.23,23.24,23.23,23.23,29100.0,23.23,23.24,23.23,23.23,29100.0
2007-06-13 13:30:00,23.23,23.24,23.22,23.23,45400.0,23.23,23.24,23.22,23.23,45400.0
2007-06-13 13:35:00,23.23,23.24,23.22,23.22,97200.0,23.23,23.24,23.22,23.22,97200.0
2007-06-13 13:40:00,23.22,23.23,23.21,23.21,56400.0,23.22,23.23,23.21,23.21,56400.0
2007-06-13 13:45:00,23.21,23.23,23.21,23.23,68900.0,23.21,23.23,23.21,23.23,68900.0
2007-06-13 13:50:00,23.22,23.23,23.2,23.21,62900.0,23.22,23.23,23.2,23.21,62900.0
2007-06-13 13:55:00,23.21,23.22,23.21,23.21,45500.0,23.21,23.22,23.21,23.21,45500.0
2007-06-13 14:00:00,23.21,23.25,23.21,23.25,49400.0,23.21,23.25,23.21,23.25,49400.0
2007-06-13 14:05:00,23.25,23.29,23.25,23.27,42700.0,23.25,23.29,23.25,23.27,42700.0
2007-06-13 14:10:00,23.27,23.32,23.27,23.31,44100.0,23.27,23.32,23.27,23.31,44100.0
2007-06-13 14:15:00,23.31,23.32,23.29,23.31,32600.0,23.31,23.32,23.29,23.31,32600.0
2007-06-13 14:20:00,23.31,23.34,23.31,23.31,28800.0,23.31,23.34,23.31,23.31,28800.0
2007-06-13 14:25:00,23.32,23.35,23.18,23.35,29500.0,23.32,23.35,23.18,23.35,29500.0
2007-06-13 14:30:00,23.34,23.35,23.32,23.33,34300.0,23.34,23.35,23.32,23.33,34300.0
2007-06-13 14:35:00,23.33,23.33,23.32,23.32,15000.0,23.33,23.33,23.32,23.32,15000.0
2007-06-13 14:40:00,23.32,23.35,23.32,23.34,22300.0,23.32,23.35,23.32,23.34,22300.0
2007-06-13 14:45:00,23.34,23.39,23.34,23.37,33700.0,23.34,23.39,23.34,23.37,33700.0
2007-06-13 14:50:00,23.37,23.38,23.37,23.37,20300.0,23.37,23.38,23.37,23.37,20300.0
2007-06-13 14:55:00,23.37,23.39,23.35,23.39,31700.0,23.37,23.39,23.35,23.39,31700.0
2007-06-13 15:00:00,23.38,23.38,23.34,23.37,29900.0,23.38,23.38,23.34,23.37,29900.0
2007-06-13 15:05:00,23.37,23.39,23.37,23.38,24200.0,23.37,23.39,23.37,23.38,24200.0
2007-06-13 15:10:00,23.38,23.39,23.34,23.37,51100.0,23.38,23.39,23.34,23.37,51100.0
2007-06-13 15:15:00,23.36,23.38,23.36,23.37,34700.0,23.36,23.38,23.36,23.37,34700.0
2007-06-13 15:20:00,23.37,23.39,23.36,23.36,55400.0,23.37,23.39,23.36,23.36,55400.0
2007-06-13 15:25:00,23.36,23.39,23.35,23.35,35000.0,23.36,23.39,23.35,23.35,35000.0
2007-06-13 15:30:00,23.35,23.39,23.33,23.38,37600.0,23.35,23.39,23.33,23.38,37600.0
2007-06-13 15:35:00,23.38,23.4,23.38,23.38,43700.0,23.38,23.4,23.38,23.38,43700.0
2007-06-13 15:40:00,23.38,23.4,23.37,23.39,66300.0,23.38,23.4,23.37,23.39,66300.0
2007-06-13 15:45:00,23.38,23.39,23.37,23.37,27100.0,23.38,23.39,23.37,23.37,27100.0
2007-06-13 15:50:00,23.38,23.4,23.36,23.36,120000.0,23.38,23.4,23.36,23.36,120000.0
2007-06-13 15:55:00,23.36,23.38,23.35,23.36,94400.0,23.36,23.38,23.35,23.36,94400.0
2007-06-14 09:30:00,23.37,23.44,23.3,23.36,59000.0,23.37,23.44,23.3,23.36,59000.0
2007-06-14 09:35:00,23.35,23.42,23.34,23.42,66900.0,23.35,23.42,23.34,23.42,66900.0
2007-06-14 09:40:00,23.41,23.43,23.35,23.37,65000.0,23.41,23.43,23.35,23.37,65000.0
2007-06-14 09:45:00,23.38,23.42,23.37,23.42,22300.0,23.38,23.42,23.37,23.42,22300.0
2007-06-14 09:50:00,23.42,23.47,23.42,23.47,31100.0,23.42,23.47,23.42,23.47,31100.0
2007-06-14 09:55:00,23.47,23.57,23.45,23.57,75900.0,23.47,23.57,23.45,23.57,75900.0
2007-06-14 10:00:00,23.57,23.58,23.56,23.56,52900.0,23.57,23.58,23.56,23.56,52900.0
2007-06-14 10:05:00,23.56,23.56,23.46,23.46,34900.0,23.56,23.56,23.46,23.46,34900.0
2007-06-14 10:10:00,23.46,23.48,23.41,23.43,531200.0,23.46,23.48,23.41,23.43,531200.0
2007-06-14 10:15:00,23.42,23.45,23.42,23.43,31700.0,23.42,23.45,23.42,23.43,31700.0
2007-06-14 10:20:00,23.42,23.44,23.37,23.37,27600.0,23.42,23.44,23.37,23.37,27600.0
2007-06-14 10:25:00,23.37,23.38,23.34,23.36,18800.0,23.37,23.38,23.34,23.36,18800.0
2007-06-14 10:30:00,23.36,23.54,23.36,23.52,53000.0,23.36,23.54,23.36,23.52,53000.0
2007-06-14 10:35:00,23.53,23.59,23.51,23.59,44500.0,23.53,23.59,23.51,23.59,44500.0
2007-06-14 10:40:00,23.59,23.63,23.58,23.61,42400.0,23.59,23.63,23.58,23.61,42400.0
2007-06-14 10:45:00,23.62,23.62,23.57,23.58,29800.0,23.62,23.62,23.57,23.58,29800.0
2007-06-14 10:50:00,23.58,23.61,23.58,23.61,34300.0,23.58,23.61,23.58,23.61,34300.0
2007-06-14 10:55:00,23.61,23.61,23.57,23.58,37200.0,23.61,23.61,23.57,23.58,37200.0
2007-06-14 11:00:00,23.59,23.6,23.58,23.59,29000.0,23.59,23.6,23.58,23.59,29000.0
2007-06-14 11:05:00,23.59,23.6,23.52,23.53,44600.0,23.59,23.6,23.52,23.53,44600.0
2007-06-14 11:10:00,23.52,23.52,23.5,23.5,14200.0,23.52,23.52,23.5,23.5,14200.0
2007-06-14 11:15:00,23.5,23.57,23.5,23.53,47700.0,23.5,23.57,23.5,23.53,47700.0
2007-06-14 11:20:00,23.53,23.54,23.52,23.54,18800.0,23.53,23.54,23.52,23.54,18800.0
2007-06-14 11:25:00,23.54,23.54,23.47,23.49,41400.0,23.54,23.54,23.47,23.49,41400.0
2007-06-14 11:30:00,23.48,23.55,23.48,23.54,26900.0,23.48,23.55,23.48,23.54,26900.0
2007-06-14 11:35:00,23.54,23.56,23.53,23.53,31500.0,23.54,23.56,23.53,23.53,31500.0
2007-06-14 11:40:00,23.53,23.56,23.53,23.54,28100.0,23.53,23.56,23.53,23.54,28100.0
2007-06-14 11:45:00,23.53,23.57,23.51,23.53,71300.0,23.53,23.57,23.51,23.53,71300.0
2007-06-14 11:50:00,23.53,23.54,23.5,23.53,56200.0,23.53,23.54,23.5,23.53,56200.0
2007-06-14 11:55:00,23.52,23.54,23.5,23.54,29300.0,23.52,23.54,23.5,23.54,29300.0
2007-06-14 12:00:00,23.53,23.55,23.53,23.54,25600.0,23.53,23.55,23.53,23.54,25600.0
2007-06-14 12:05:00,23.55,23.55,23.53,23.54,10200.0,23.55,23.55,23.53,23.54,10200.0
2007-06-14 12:10:00,23.53,23.58,23.53,23.58,22200.0,23.53,23.58,23.53,23.58,22200.0
2007-06-14 12:15:00,23.58,23.58,23.57,23.58,6800.0,23.58,23.58,23.57,23.58,6800.0
2007-06-14 12:20:00,23.58,23.6,23.57,23.58,20000.0,23.58,23.6,23.57,23.58,20000.0
2007-06-14 12:25:00,23.58,23.58,23.53,23.54,49700.0,23.58,23.58,23.53,23.54,49700.0
2007-06-14 12:30:00,23.53,23.59,23.53,23.58,36900.0,23.53,23.59,23.53,23.58,36900.0
2007-06-14 12:35:00,23.58,23.59,23.55,23.58,49500.0,23.58,23.59,23.55,23.58,49500.0
2007-06-14 12:40:00,23.58,23.63,23.57,23.63,31700.0,23.58,23.63,23.57,23.63,31700.0
2007-06-14 12:45:00,23.62,23.64,23.62,23.63,27200.0,23.62,23.64,23.62,23.63,27200.0
2007-06-14 12:50:00,23.63,23.64,23.63,23.63,22200.0,23.63,23.64,23.63,23.63,22200.0
2007-06-14 12:55:00,23.64,23.66,23.62,23.63,45400.0,23.64,23.66,23.62,23.63,45400.0
2007-06-14 13:00:00,23.62,23.63,23.58,23.59,32000.0,23.62,23.63,23.58,23.59,32000.0
2007-06-14 13:05:00,23.6,23.6,23.57,23.58,16600.0,23.6,23.6,23.57,23.58,16600.0
2007-06-14 13:10:00,23.58,23.58,23.56,23.56,11500.0,23.58,23.58,23.56,23.56,11500.0
2007-06-14 13:15:00,23.57,23.57,23.56,23.56,34300.0,23.57,23.57,23.56,23.56,34300.0
2007-06-14 13:20:00,23.57,23.57,23.56,23.56,50100.0,23.57,23.57,23.56,23.56,50100.0
2007-06-14 13:25:00,23.56,23.57,23.53,23.55,76100.0,23.56,23.57,23.53,23.55,76100.0
2007-06-14 13:30:00,23.53,23.55,23.53,23.55,17900.0,23.53,23.55,23.53,23.55,17900.0
2007-06-14 13:35:00,23.54,23.57,23.54,23.55,16600.0,23.54,23.57,23.54,23.55,16600.0
2007-06-14 13:40:00,23.55,23.57,23.53,23.55,65200.0,23.55,23.57,23.53,23.55,65200.0
2007-06-14 13:45:00,23.54,23.58,23.54,23.56,13700.0,23.54,23.58,23.54,23.56,13700.0
2007-06-14 13:50:00,23.56,23.58,23.53,23.53,16200.0,23.56,23.58,23.53,23.53,16200.0
2007-06-14 13:55:00,23.53,23.55,23.53,23.54,10200.0,23.53,23.55,23.53,23.54,10200.0
2007-06-14 14:00:00,23.55,23.56,23.53,23.55,20500.0,23.55,23.56,23.53,23.55,20500.0
2007-06-14 14:05:00,23.55,23.55,23.52,23.54,29100.0,23.55,23.55,23.52,23.54,29100.0
2007-06-14 14:10:00,23.53,23.55,23.53,23.53,23700.0,23.53,23.55,23.53,23.53,23700.0
2007-06-14 14:15:00,23.53,23.54,23.51,23.51,16800.0,23.53,23.54,23.51,23.51,16800.0
2007-06-14 14:20:00,23.52,23.54,23.51,23.54,36600.0,23.52,23.54,23.51,23.54,36600.0
2007-06-14 14:25:00,23.54,23.55,23.52,23.52,16600.0,23.54,23.55,23.52,23.52,16600.0
2007-06-14 14:30:00,23.52,23.54,23.52,23.54,15900.0,23.52,23.54,23.52,23.54,15900.0
2007-06-14 14:35:00,23.54,23.6,23.54,23.6,31700.0,23.54,23.6,23.54,23.6,31700.0
2007-06-14 14:40:00,23.59,23.6,23.58,23.58,19600.0,23.59,23.6,23.58,23.58,19600.0
2007-06-14 14:45:00,23.59,23.59,23.57,23.57,10800.0,23.59,23.59,23.57,23.57,10800.0
2007-06-14 14:50:00,23.58,23.58,23.52,23.52,21200.0,23.58,23.58,23.52,23.52,21200.0
2007-06-14 14:55:00,23.52,23.54,23.52,23.53,19600.0,23.52,23.54,23.52,23.53,19600.0
2007-06-14 15:00:00,23.54,23.54,23.53,23.53,12100.0,23.54,23.54,23.53,23.53,12100.0
2007-06-14 15:05:00,23.53,23.55,23.53,23.55,37600.0,23.53,23.55,23.53,23.55,37600.0
2007-06-14 15:10:00,23.54,23.56,23.53,23.55,20700.0,23.54,23.56,23.53,23.55,20700.0
2007-06-14 15:15:00,23.55,23.55,23.53,23.54,12800.0,23.55,23.55,23.53,23.54,12800.0
2007-06-14 15:20:00,23.53,23.59,23.53,23.56,26400.0,23.53,23.59,23.53,23.56,26400.0
2007-06-14 15:25:00,23.57,23.57,23.56,23.56,19300.0,23.57,23.57,23.56,23.56,19300.0
2007-06-14 15:30:00,23.56,23.58,23.53,23.57,84900.0,23.56,23.58,23.53,23.57,84900.0
2007-06-14 15:35:00,23.58,23.59,23.54,23.58,70500.0,23.58,23.59,23.54,23.58,70500.0
2007-06-14 15:40:00,23.58,23.59,23.53,23.54,90700.0,23.58,23.59,23.53,23.54,90700.0
2007-06-14 15:45:00,23.55,23.55,23.53,23.55,46800.0,23.55,23.55,23.53,23.55,46800.0
2007-06-14 15:50:00,23.54,23.57,23.53,23.55,110300.0,23.54,23.57,23.53,23.55,110300.0
2007-06-14 15:55:00,23.55,23.58,23.54,23.56,112100.0,23.55,23.58,23.54,23.56,112100.0
2007-06-15 09:30:00,23.81,23.81,23.43,23.55,825400.0,23.81,23.81,23.43,23.55,825400.0
2007-06-15 09:35:00,23.57,23.62,23.54,23.62,27300.0,23.57,23.62,23.54,23.62,27300.0
2007-06-15 09:40:00,23.62,23.62,23.55,23.58,44700.0,23.62,23.62,23.55,23.58,44700.0
2007-06-15 09:45:00,23.58,23.59,23.55,23.58,24900.0,23.58,23.59,23.55,23.58,24900.0
2007-06-15 09:50:00,23.57,23.58,23.56,23.56,13400.0,23.57,23.58,23.56,23.56,13400.0
2007-06-15 09:55:00,23.56,23.58,23.51,23.54,26400.0,23.56,23.58,23.51,23.54,26400.0
2007-06-15 10:00:00,23.55,23.55,23.47,23.52,141400.0,23.55,23.55,23.47,23.52,141400.0
2007-06-15 10:05:00,23.52,23.52,23.5,23.52,63600.0,23.52,23.52,23.5,23.52,63600.0
2007-06-15 10:10:00,23.51,23.56,23.46,23.55,54200.0,23.51,23.56,23.46,23.55,54200.0
2007-06-15 10:15:00,23.55,23.56,23.49,23.49,10100.0,23.55,23.56,23.49,23.49,10100.0
2007-06-15 10:20:00,23.49,23.5,23.49,23.5,9500.0,23.49,23.5,23.49,23.5,9500.0
2007-06-15 10:25:00,23.5,23.53,23.48,23.53,20600.0,23.5,23.53,23.48,23.53,20600.0
2007-06-15 10:30:00,23.54,23.59,23.53,23.53,23000.0,23.54,23.59,23.53,23.53,23000.0
2007-06-15 10:35:00,23.53,23.59,23.51,23.54,39300.0,23.53,23.59,23.51,23.54,39300.0
2007-06-15 10:40:00,23.54,23.56,23.54,23.55,11800.0,23.54,23.56,23.54,23.55,11800.0
2007-06-15 10:45:00,23.55,23.57,23.55,23.55,7700.0,23.55,23.57,23.55,23.55,7700.0
2007-06-15 10:50:00,23.55,23.56,23.5,23.52,37300.0,23.55,23.56,23.5,23.52,37300.0
2007-06-15 10:55:00,23.52,23.55,23.52,23.54,6800.0,23.52,23.55,23.52,23.54,6800.0
2007-06-15 11:00:00,23.54,23.55,23.51,23.52,28800.0,23.54,23.55,23.51,23.52,28800.0
2007-06-15 11:05:00,23.52,23.52,23.47,23.5,93000.0,23.52,23.52,23.47,23.5,93000.0
2007-06-15 11:10:00,23.5,23.51,23.48,23.5,45000.0,23.5,23.51,23.48,23.5,45000.0
2007-06-15 11:15:00,23.5,23.5,23.41,23.42,149200.0,23.5,23.5,23.41,23.42,149200.0
2007-06-15 11:20:00,23.42,23.43,23.29,23.31,139400.0,23.42,23.43,23.29,23.31,139400.0
2007-06-15 11:25:00,23.31,23.32,23.28,23.3,86900.0,23.31,23.32,23.28,23.3,86900.0
2007-06-15 11:30:00,23.29,23.31,23.25,23.29,63800.0,23.29,23.31,23.25,23.29,63800.0
2007-06-15 11:35:00,23.3,23.3,23.23,23.24,89600.0,23.3,23.3,23.23,23.24,89600.0
2007-06-15 11:40:00,23.24,23.25,23.23,23.25,43200.0,23.24,23.25,23.23,23.25,43200.0
2007-06-15 11:45:00,23.25,23.27,23.24,23.26,43200.0,23.25,23.27,23.24,23.26,43200.0
2007-06-15 11:50:00,23.26,23.27,23.2,23.2,80300.0,23.26,23.27,23.2,23.2,80300.0
2007-06-15 11:55:00,23.2,23.26,23.19,23.25,138200.0,23.2,23.26,23.19,23.25,138200.0
2007-06-15 12:00:00,23.25,23.28,23.24,23.26,138900.0,23.25,23.28,23.24,23.26,138900.0
2007-06-15 12:05:00,23.25,23.29,23.25,23.26,39300.0,23.25,23.29,23.25,23.26,39300.0
2007-06-15 12:10:00,23.26,23.26,23.17,23.17,88200.0,23.26,23.26,23.17,23.17,88200.0
2007-06-15 12:15:00,23.18,23.19,23.15,23.15,20600.0,23.18,23.19,23.15,23.15,20600.0
2007-06-15 12:20:00,23.15,23.17,23.15,23.16,59200.0,23.15,23.17,23.15,23.16,59200.0
2007-06-15 12:25:00,23.16,23.17,23.16,23.17,20400.0,23.16,23.17,23.16,23.17,20400.0
2007-06-15 12:30:00,23.17,23.2,23.16,23.2,41600.0,23.17,23.2,23.16,23.2,41600.0
2007-06-15 12:35:00,23.2,23.2,23.19,23.19,25600.0,23.2,23.2,23.19,23.19,25600.0
2007-06-15 12:40:00,23.19,23.2,23.19,23.19,27500.0,23.19,23.2,23.19,23.19,27500.0
2007-06-15 12:45:00,23.19,23.2,23.19,23.2,11400.0,23.19,23.2,23.19,23.2,11400.0
2007-06-15 12:50:00,23.19,23.21,23.19,23.2,22000.0,23.19,23.21,23.19,23.2,22000.0
2007-06-15 12:55:00,23.21,23.23,23.2,23.21,72100.0,23.21,23.23,23.2,23.21,72100.0
2007-06-15 13:00:00,23.21,23.22,23.21,23.21,20100.0,23.21,23.22,23.21,23.21,20100.0
2007-06-15 13:05:00,23.21,23.23,23.21,23.22,89900.0,23.21,23.23,23.21,23.22,89900.0
2007-06-15 13:10:00,23.23,23.23,23.22,23.22,11400.0,23.23,23.23,23.22,23.22,11400.0
2007-06-15 13:15:00,23.22,23.23,23.22,23.22,2800.0,23.22,23.23,23.22,23.22,2800.0
2007-06-15 13:20:00,23.22,23.24,23.22,23.22,7000.0,23.22,23.24,23.22,23.22,7000.0
2007-06-15 13:25:00,23.22,23.54,23.22,23.22,85300.0,23.22,23.54,23.22,23.22,85300.0
2007-06-15 13:30:00,23.22,23.23,23.2,23.21,110400.0,23.22,23.23,23.2,23.21,110400.0
2007-06-15 13:35:00,23.21,23.22,23.21,23.22,30300.0,23.21,23.22,23.21,23.22,30300.0
2007-06-15 13:40:00,23.22,23.26,23.22,23.26,20900.0,23.22,23.26,23.22,23.26,20900.0
2007-06-15 13:45:00,23.27,23.27,23.26,23.26,10200.0,23.27,23.27,23.26,23.26,10200.0
2007-06-15 13:50:00,23.26,23.28,23.26,23.28,14000.0,23.26,23.28,23.26,23.28,14000.0
2007-06-15 13:55:00,23.28,23.29,23.28,23.28,8600.0,23.28,23.29,23.28,23.28,8600.0
2007-06-15 14:00:00,23.29,23.29,23.28,23.28,19200.0,23.29,23.29,23.28,23.28,19200.0
2007-06-15 14:05:00,23.28,23.29,23.28,23.28,27000.0,23.28,23.29,23.28,23.28,27000.0
2007-06-15 14:10:00,23.29,23.29,23.28,23.28,51100.0,23.29,23.29,23.28,23.28,51100.0
2007-06-15 14:15:00,23.28,23.29,23.28,23.28,31400.0,23.28,23.29,23.28,23.28,31400.0
2007-06-15 14:20:00,23.28,23.28,23.25,23.25,55200.0,23.28,23.28,23.25,23.25,55200.0
2007-06-15 14:25:00,23.26,23.26,23.24,23.24,30300.0,23.26,23.26,23.24,23.24,30300.0
2007-06-15 14:30:00,23.24,23.26,23.24,23.24,43800.0,23.24,23.26,23.24,23.24,43800.0
2007-06-15 14:35:00,23.24,23.25,23.2,23.2,96400.0,23.24,23.25,23.2,23.2,96400.0
2007-06-15 14:40:00,23.2,23.24,23.2,23.24,57100.0,23.2,23.24,23.2,23.24,57100.0
2007-06-15 14:45:00,23.23,23.27,23.23,23.26,51800.0,23.23,23.27,23.23,23.26,51800.0
2007-06-15 14:50:00,23.27,23.35,23.26,23.29,123600.0,23.27,23.35,23.26,23.29,123600.0
2007-06-15 14:55:00,23.3,23.31,23.29,23.3,74800.0,23.3,23.31,23.29,23.3,74800.0
2007-06-15 15:00:00,23.29,23.3,23.29,23.29,21900.0,23.29,23.3,23.29,23.29,21900.0
2007-06-15 15:05:00,23.29,23.31,23.29,23.3,30200.0,23.29,23.31,23.29,23.3,30200.0
2007-06-15 15:10:00,23.3,23.31,23.3,23.31,11000.0,23.3,23.31,23.3,23.31,11000.0
2007-06-15 15:15:00,23.3,23.31,23.3,23.3,10700.0,23.3,23.31,23.3,23.3,10700.0
2007-06-15 15:20:00,23.3,23.32,23.3,23.3,42000.0,23.3,23.32,23.3,23.3,42000.0
2007-06-15 15:25:00,23.31,23.31,23.3,23.3,22100.0,23.31,23.31,23.3,23.3,22100.0
2007-06-15 15:30:00,23.3,23.32,23.3,23.31,36900.0,23.3,23.32,23.3,23.31,36900.0
2007-06-15 15:35:00,23.31,23.31,23.28,23.29,125800.0,23.31,23.31,23.28,23.29,125800.0
2007-06-15 15:40:00,23.3,23.3,23.29,23.3,107300.0,23.3,23.3,23.29,23.3,107300.0
2007-06-15 15:45:00,23.29,23.3,23.29,23.3,83600.0,23.29,23.3,23.29,23.3,83600.0
2007-06-15 15:50:00,23.3,23.3,23.29,23.29,170800.0,23.3,23.3,23.29,23.29,170800.0
2007-06-15 15:55:00,23.29,23.3,23.24,23.3,263700.0,23.29,23.3,23.24,23.3,263700.0
2007-06-18 09:30:00,22.09,22.2,21.78,22.19,404300.0,22.09,22.2,21.78,22.19,404300.0
2007-06-18 09:35:00,22.2,22.44,22.17,22.32,356700.0,22.2,22.44,22.17,22.32,356700.0
2007-06-18 09:40:00,22.33,22.34,22.14,22.25,320900.0,22.33,22.34,22.14,22.25,320900.0
2007-06-18 09:45:00,22.24,22.27,22.22,22.27,152900.0,22.24,22.27,22.22,22.27,152900.0
2007-06-18 09:50:00,22.27,22.36,22.27,22.3,152000.0,22.27,22.36,22.27,22.3,152000.0
2007-06-18 09:55:00,22.29,22.32,22.27,22.32,135600.0,22.29,22.32,22.27,22.32,135600.0
2007-06-18 10:00:00,22.32,22.38,22.3,22.31,452500.0,22.32,22.38,22.3,22.31,452500.0
2007-06-18 10:05:00,22.3,22.32,22.25,22.26,202600.0,22.3,22.32,22.25,22.26,202600.0
2007-06-18 10:10:00,22.25,22.26,22.2,22.24,182100.0,22.25,22.26,22.2,22.24,182100.0
2007-06-18 10:15:00,22.24,22.25,22.22,22.24,251300.0,22.24,22.25,22.22,22.24,251300.0
2007-06-18 10:20:00,22.25,22.25,22.22,22.25,110900.0,22.25,22.25,22.22,22.25,110900.0
2007-06-18 10:25:00,22.25,22.26,22.24,22.25,172400.0,22.25,22.26,22.24,22.25,172400.0
2007-06-18 10:30:00,22.24,22.25,22.24,22.25,39900.0,22.24,22.25,22.24,22.25,39900.0
2007-06-18 10:35:00,22.25,22.26,22.24,22.25,108500.0,22.25,22.26,22.24,22.25,108500.0
2007-06-18 10:40:00,22.25,22.25,22.21,22.24,68800.0,22.25,22.25,22.21,22.24,68800.0
2007-06-18 10:45:00,22.24,22.25,22.16,22.18,139400.0,22.24,22.25,22.16,22.18,139400.0
2007-06-18 10:50:00,22.18,22.2,22.0,22.2,119200.0,22.18,22.2,22.0,22.2,119200.0
2007-06-18 10:55:00,22.2,22.25,22.19,22.25,53400.0,22.2,22.25,22.19,22.25,53400.0
2007-06-18 11:00:00,22.25,22.25,22.17,22.17,128700.0,22.25,22.25,22.17,22.17,128700.0
2007-06-18 11:05:00,22.17,22.24,22.16,22.24,85100.0,22.17,22.24,22.16,22.24,85100.0
2007-06-18 11:10:00,22.23,22.25,22.18,22.18,73500.0,22.23,22.25,22.18,22.18,73500.0
2007-06-18 11:15:00,22.19,22.19,22.14,22.17,139800.0,22.19,22.19,22.14,22.17,139800.0
2007-06-18 11:20:00,22.17,22.21,22.17,22.19,142000.0,22.17,22.21,22.17,22.19,142000.0
2007-06-18 11:25:00,22.19,22.21,22.17,22.18,177400.0,22.19,22.21,22.17,22.18,177400.0
2007-06-18 11:30:00,22.19,22.24,22.18,22.23,140300.0,22.19,22.24,22.18,22.23,140300.0
2007-06-18 11:35:00,22.24,22.24,22.18,22.18,54500.0,22.24,22.24,22.18,22.18,54500.0
2007-06-18 11:40:00,22.19,22.25,22.19,22.19,136300.0,22.19,22.25,22.19,22.19,136300.0
2007-06-18 11:45:00,22.19,22.19,22.15,22.16,23800.0,22.19,22.19,22.15,22.16,23800.0
2007-06-18 11:50:00,22.16,22.21,22.16,22.2,41000.0,22.16,22.21,22.16,22.2,41000.0
2007-06-18 11:55:00,22.2,22.2,22.1,22.11,102600.0,22.2,22.2,22.1,22.11,102600.0
2007-06-18 12:00:00,22.11,22.16,22.09,22.16,112300.0,22.11,22.16,22.09,22.16,112300.0
2007-06-18 12:05:00,22.16,22.2,22.15,22.19,37100.0,22.16,22.2,22.15,22.19,37100.0
2007-06-18 12:10:00,22.2,22.2,22.16,22.16,52000.0,22.2,22.2,22.16,22.16,52000.0
2007-06-18 12:15:00,22.17,22.19,22.15,22.16,58300.0,22.17,22.19,22.15,22.16,58300.0
2007-06-18 12:20:00,22.15,22.16,22.14,22.15,54400.0,22.15,22.16,22.14,22.15,54400.0
2007-06-18 12:25:00,22.15,22.16,22.15,22.16,15100.0,22.15,22.16,22.15,22.16,15100.0
2007-06-18 12:30:00,22.15,22.19,22.15,22.18,22300.0,22.15,22.19,22.15,22.18,22300.0
2007-06-18 12:35:00,22.19,22.2,22.16,22.17,45100.0,22.19,22.2,22.16,22.17,45100.0
2007-06-18 12:40:00,22.17,22.3,22.17,22.3,95400.0,22.17,22.3,22.17,22.3,95400.0
2007-06-18 12:45:00,22.3,22.3,22.24,22.25,81100.0,22.3,22.3,22.24,22.25,81100.0
2007-06-18 12:50:00,22.26,22.28,22.25,22.26,110500.0,22.26,22.28,22.25,22.26,110500.0
2007-06-18 12:55:00,22.26,22.27,22.23,22.24,47300.0,22.26,22.27,22.23,22.24,47300.0
2007-06-18 13:00:00,22.23,22.25,22.23,22.24,52700.0,22.23,22.25,22.23,22.24,52700.0
2007-06-18 13:05:00,22.25,22.25,22.24,22.24,41000.0,22.25,22.25,22.24,22.24,41000.0
2007-06-18 13:10:00,22.24,22.3,22.24,22.28,97400.0,22.24,22.3,22.24,22.28,97400.0
2007-06-18 13:15:00,22.28,22.32,22.27,22.32,24800.0,22.28,22.32,22.27,22.32,24800.0
2007-06-18 13:20:00,22.32,22.33,22.31,22.32,29600.0,22.32,22.33,22.31,22.32,29600.0
2007-06-18 13:25:00,22.32,22.33,22.32,22.32,25800.0,22.32,22.33,22.32,22.32,25800.0
2007-06-18 13:30:00,22.32,22.33,22.32,22.33,26400.0,22.32,22.33,22.32,22.33,26400.0
2007-06-18 13:35:00,22.32,22.35,22.32,22.35,47800.0,22.32,22.35,22.32,22.35,47800.0
2007-06-18 13:40:00,22.35,22.35,22.34,22.34,23000.0,22.35,22.35,22.34,22.34,23000.0
2007-06-18 13:45:00,22.35,22.35,22.31,22.31,49400.0,22.35,22.35,22.31,22.31,49400.0
2007-06-18 13:50:00,22.31,22.32,22.29,22.3,89200.0,22.31,22.32,22.29,22.3,89200.0
2007-06-18 13:55:00,22.3,22.3,22.29,22.29,20200.0,22.3,22.3,22.29,22.29,20200.0
2007-06-18 14:00:00,22.3,22.3,22.27,22.27,46100.0,22.3,22.3,22.27,22.27,46100.0
2007-06-18 14:05:00,22.28,22.28,22.25,22.26,75900.0,22.28,22.28,22.25,22.26,75900.0
2007-06-18 14:10:00,22.26,22.26,22.24,22.25,137100.0,22.26,22.26,22.24,22.25,137100.0
2007-06-18 14:15:00,22.26,22.26,22.24,22.25,75500.0,22.26,22.26,22.24,22.25,75500.0
2007-06-18 14:20:00,22.25,22.26,22.25,22.25,56600.0,22.25,22.26,22.25,22.25,56600.0
2007-06-18 14:25:00,22.25,22.26,22.24,22.25,81200.0,22.25,22.26,22.24,22.25,81200.0
2007-06-18 14:30:00,22.25,22.27,22.24,22.26,125100.0,22.25,22.27,22.24,22.26,125100.0
2007-06-18 14:35:00,22.26,22.26,22.24,22.25,331000.0,22.26,22.26,22.24,22.25,331000.0
2007-06-18 14:40:00,22.25,22.26,22.25,22.25,32400.0,22.25,22.26,22.25,22.25,32400.0
2007-06-18 14:45:00,22.25,22.26,22.25,22.25,37400.0,22.25,22.26,22.25,22.25,37400.0
2007-06-18 14:50:00,22.25,22.26,22.25,22.26,34200.0,22.25,22.26,22.25,22.26,34200.0
2007-06-18 14:55:00,22.26,22.26,22.25,22.25,31900.0,22.26,22.26,22.25,22.25,31900.0
2007-06-18 15:00:00,22.26,22.26,22.25,22.25,38000.0,22.26,22.26,22.25,22.25,38000.0
2007-06-18 15:05:00,22.26,22.32,22.25,22.32,74700.0,22.26,22.32,22.25,22.32,74700.0
2007-06-18 15:10:00,22.31,22.35,22.31,22.35,222700.0,22.31,22.35,22.31,22.35,222700.0
2007-06-18 15:15:00,22.35,22.42,22.35,22.41,167500.0,22.35,22.42,22.35,22.41,167500.0
2007-06-18 15:20:00,22.42,22.45,22.41,22.45,58600.0,22.42,22.45,22.41,22.45,58600.0
2007-06-18 15:25:00,22.45,22.46,22.44,22.45,107800.0,22.45,22.46,22.44,22.45,107800.0
2007-06-18 15:30:00,22.45,22.47,22.44,22.45,166500.0,22.45,22.47,22.44,22.45,166500.0
2007-06-18 15:35:00,22.45,22.46,22.45,22.46,63000.0,22.45,22.46,22.45,22.46,63000.0
2007-06-18 15:40:00,22.46,22.51,22.45,22.5,182600.0,22.46,22.51,22.45,22.5,182600.0
2007-06-18 15:45:00,22.5,22.57,22.49,22.55,365900.0,22.5,22.57,22.49,22.55,365900.0
2007-06-18 15:50:00,22.56,22.59,22.53,22.54,276300.0,22.56,22.59,22.53,22.54,276300.0
2007-06-18 15:55:00,22.55,22.63,22.54,22.59,373000.0,22.55,22.63,22.54,22.59,373000.0
2007-06-19 09:30:00,22.58,22.58,22.3,22.32,120700.0,22.58,22.58,22.3,22.32,120700.0
2007-06-19 09:35:00,22.33,22.45,22.33,22.43,30500.0,22.33,22.45,22.33,22.43,30500.0
2007-06-19 09:40:00,22.44,22.46,22.4,22.46,27200.0,22.44,22.46,22.4,22.46,27200.0
2007-06-19 09:45:00,22.45,22.51,22.42,22.49,91400.0,22.45,22.51,22.42,22.49,91400.0
2007-06-19 09:50:00,22.5,22.52,22.49,22.52,40600.0,22.5,22.52,22.49,22.52,40600.0
2007-06-19 09:55:00,22.51,22.52,22.5,22.51,27400.0,22.51,22.52,22.5,22.51,27400.0
2007-06-19 10:00:00,22.51,22.56,22.51,22.54,26800.0,22.51,22.56,22.51,22.54,26800.0
2007-06-19 10:05:00,22.54,22.57,22.53,22.56,71700.0,22.54,22.57,22.53,22.56,71700.0
2007-06-19 10:10:00,22.55,22.61,22.55,22.58,70600.0,22.55,22.61,22.55,22.58,70600.0
2007-06-19 10:15:00,22.58,22.6,22.57,22.59,25100.0,22.58,22.6,22.57,22.59,25100.0
2007-06-19 10:20:00,22.59,22.61,22.59,22.6,82900.0,22.59,22.61,22.59,22.6,82900.0
2007-06-19 10:25:00,22.6,22.61,22.57,22.58,89200.0,22.6,22.61,22.57,22.58,89200.0
2007-06-19 10:30:00,22.57,22.59,22.57,22.58,172900.0,22.57,22.59,22.57,22.58,172900.0
2007-06-19 10:35:00,22.58,22.58,22.56,22.56,47800.0,22.58,22.58,22.56,22.56,47800.0
2007-06-19 10:40:00,22.56,22.57,22.52,22.52,37500.0,22.56,22.57,22.52,22.52,37500.0
2007-06-19 10:45:00,22.52,22.56,22.5,22.51,52800.0,22.52,22.56,22.5,22.51,52800.0
2007-06-19 10:50:00,22.5,22.55,22.5,22.52,30600.0,22.5,22.55,22.5,22.52,30600.0
2007-06-19 10:55:00,22.52,22.55,22.52,22.54,15800.0,22.52,22.55,22.52,22.54,15800.0
2007-06-19 11:00:00,22.55,22.55,22.5,22.53,101600.0,22.55,22.55,22.5,22.53,101600.0
2007-06-19 11:05:00,22.53,22.53,22.5,22.5,19500.0,22.53,22.53,22.5,22.5,19500.0
2007-06-19 11:10:00,22.51,22.53,22.49,22.53,40000.0,22.51,22.53,22.49,22.53,40000.0
2007-06-19 11:15:00,22.53,22.54,22.5,22.5,30100.0,22.53,22.54,22.5,22.5,30100.0
2007-06-19 11:20:00,22.5,22.52,22.49,22.52,33300.0,22.5,22.52,22.49,22.52,33300.0
2007-06-19 11:25:00,22.52,22.53,22.49,22.49,226500.0,22.52,22.53,22.49,22.49,226500.0
2007-06-19 11:30:00,22.49,22.5,22.46,22.5,29600.0,22.49,22.5,22.46,22.5,29600.0
2007-06-19 11:35:00,22.5,22.5,22.47,22.48,198300.0,22.5,22.5,22.47,22.48,198300.0
2007-06-19 11:40:00,22.49,22.5,22.48,22.49,33500.0,22.49,22.5,22.48,22.49,33500.0
2007-06-19 11:45:00,22.49,22.5,22.49,22.5,7200.0,22.49,22.5,22.49,22.5,7200.0
2007-06-19 11:50:00,22.49,22.5,22.49,22.5,48100.0,22.49,22.5,22.49,22.5,48100.0
2007-06-19 11:55:00,22.49,22.5,22.49,22.49,9500.0,22.49,22.5,22.49,22.49,9500.0
2007-06-19 12:00:00,22.49,22.5,22.48,22.5,73900.0,22.49,22.5,22.48,22.5,73900.0
2007-06-19 12:05:00,22.5,22.5,22.48,22.49,105900.0,22.5,22.5,22.48,22.49,105900.0
2007-06-19 12:10:00,22.49,22.5,22.48,22.49,34900.0,22.49,22.5,22.48,22.49,34900.0
2007-06-19 12:15:00,22.5,22.51,22.49,22.49,142600.0,22.5,22.51,22.49,22.49,142600.0
2007-06-19 12:20:00,22.48,22.49,22.48,22.49,16700.0,22.48,22.49,22.48,22.49,16700.0
2007-06-19 12:25:00,22.48,22.49,22.48,22.49,6100.0,22.48,22.49,22.48,22.49,6100.0
2007-06-19 12:30:00,22.49,22.5,22.48,22.49,15300.0,22.49,22.5,22.48,22.49,15300.0
2007-06-19 12:35:00,22.5,22.5,22.49,22.49,26100.0,22.5,22.5,22.49,22.49,26100.0
2007-06-19 12:40:00,22.5,22.5,22.49,22.5,13300.0,22.5,22.5,22.49,22.5,13300.0
2007-06-19 12:45:00,22.49,22.55,22.49,22.53,140800.0,22.49,22.55,22.49,22.53,140800.0
2007-06-19 12:50:00,22.53,22.55,22.52,22.55,72200.0,22.53,22.55,22.52,22.55,72200.0
2007-06-19 12:55:00,22.55,22.55,22.53,22.53,27100.0,22.55,22.55,22.53,22.53,27100.0
2007-06-19 13:00:00,22.53,22.55,22.52,22.52,103300.0,22.53,22.55,22.52,22.52,103300.0
2007-06-19 13:05:00,22.52,22.56,22.52,22.56,36100.0,22.52,22.56,22.52,22.56,36100.0
2007-06-19 13:10:00,22.55,22.55,22.53,22.54,26100.0,22.55,22.55,22.53,22.54,26100.0
2007-06-19 13:15:00,22.55,22.58,22.55,22.58,30000.0,22.55,22.58,22.55,22.58,30000.0
2007-06-19 13:20:00,22.58,22.62,22.55,22.55,51300.0,22.58,22.62,22.55,22.55,51300.0
2007-06-19 13:25:00,22.56,22.6,22.55,22.55,49800.0,22.56,22.6,22.55,22.55,49800.0
2007-06-19 13:30:00,22.54,22.55,22.54,22.54,24200.0,22.54,22.55,22.54,22.54,24200.0
2007-06-19 13:35:00,22.55,22.57,22.55,22.55,59400.0,22.55,22.57,22.55,22.55,59400.0
2007-06-19 13:40:00,22.55,22.56,22.55,22.55,7600.0,22.55,22.56,22.55,22.55,7600.0
2007-06-19 13:45:00,22.55,22.56,22.52,22.52,53300.0,22.55,22.56,22.52,22.52,53300.0
2007-06-19 13:50:00,22.51,22.52,22.5,22.51,34300.0,22.51,22.52,22.5,22.51,34300.0
2007-06-19 13:55:00,22.51,22.53,22.5,22.51,58600.0,22.51,22.53,22.5,22.51,58600.0
2007-06-19 14:00:00,22.51,22.52,22.49,22.49,458100.0,22.51,22.52,22.49,22.49,458100.0
2007-06-19 14:05:00,22.49,22.5,22.48,22.49,38700.0,22.49,22.5,22.48,22.49,38700.0
2007-06-19 14:10:00,22.5,22.51,22.49,22.51,31700.0,22.5,22.51,22.49,22.51,31700.0
2007-06-19 14:15:00,22.5,22.51,22.49,22.49,53700.0,22.5,22.51,22.49,22.49,53700.0
2007-06-19 14:20:00,22.48,22.51,22.47,22.48,48000.0,22.48,22.51,22.47,22.48,48000.0
2007-06-19 14:25:00,22.48,22.52,22.48,22.52,43300.0,22.48,22.52,22.48,22.52,43300.0
2007-06-19 14:30:00,22.51,22.52,22.5,22.5,56900.0,22.51,22.52,22.5,22.5,56900.0
2007-06-19 14:35:00,22.51,22.53,22.5,22.5,42100.0,22.51,22.53,22.5,22.5,42100.0
2007-06-19 14:40:00,22.5,22.51,22.5,22.51,8500.0,22.5,22.51,22.5,22.51,8500.0
2007-06-19 14:45:00,22.5,22.51,22.5,22.5,7600.0,22.5,22.51,22.5,22.5,7600.0
2007-06-19 14:50:00,22.5,22.51,22.49,22.49,22100.0,22.5,22.51,22.49,22.49,22100.0
2007-06-19 14:55:00,22.5,22.5,22.49,22.49,60800.0,22.5,22.5,22.49,22.49,60800.0
2007-06-19 15:00:00,22.49,22.51,22.49,22.49,97400.0,22.49,22.51,22.49,22.49,97400.0
2007-06-19 15:05:00,22.5,22.55,22.49,22.52,86400.0,22.5,22.55,22.49,22.52,86400.0
2007-06-19 15:10:00,22.51,22.55,22.5,22.54,69900.0,22.51,22.55,22.5,22.54,69900.0
2007-06-19 15:15:00,22.55,22.55,22.53,22.54,72200.0,22.55,22.55,22.53,22.54,72200.0
2007-06-19 15:20:00,22.53,22.56,22.53,22.54,120700.0,22.53,22.56,22.53,22.54,120700.0
2007-06-19 15:25:00,22.55,22.55,22.53,22.55,61200.0,22.55,22.55,22.53,22.55,61200.0
2007-06-19 15:30:00,22.55,22.55,22.53,22.53,52300.0,22.55,22.55,22.53,22.53,52300.0
2007-06-19 15:35:00,22.54,22.59,22.53,22.59,345600.0,22.54,22.59,22.53,22.59,345600.0
2007-06-19 15:40:00,22.59,22.63,22.55,22.62,143300.0,22.59,22.63,22.55,22.62,143300.0
2007-06-19 15:45:00,22.62,22.63,22.57,22.6,75300.0,22.62,22.63,22.57,22.6,75300.0
2007-06-19 15:50:00,22.6,22.6,22.59,22.59,32800.0,22.6,22.6,22.59,22.59,32800.0
2007-06-19 15:55:00,22.59,22.61,22.58,22.59,129300.0,22.59,22.61,22.58,22.59,129300.0
2007-06-20 09:30:00,22.56,22.7,22.53,22.69,35100.0,22.56,22.7,22.53,22.69,35100.0
2007-06-20 09:35:00,22.7,22.7,22.58,22.6,25400.0,22.7,22.7,22.58,22.6,25400.0
2007-06-20 09:40:00,22.61,22.7,22.61,22.69,31700.0,22.61,22.7,22.61,22.69,31700.0
2007-06-20 09:45:00,22.68,22.7,22.65,22.65,29000.0,22.68,22.7,22.65,22.65,29000.0
2007-06-20 09:50:00,22.66,22.7,22.63,22.68,69600.0,22.66,22.7,22.63,22.68,69600.0
2007-06-20 09:55:00,22.67,22.71,22.65,22.66,42400.0,22.67,22.71,22.65,22.66,42400.0
2007-06-20 10:00:00,22.65,22.65,22.56,22.57,74400.0,22.65,22.65,22.56,22.57,74400.0
2007-06-20 10:05:00,22.57,22.65,22.57,22.65,37000.0,22.57,22.65,22.57,22.65,37000.0
2007-06-20 10:10:00,22.64,22.64,22.48,22.49,65600.0,22.64,22.64,22.48,22.49,65600.0
2007-06-20 10:15:00,22.49,22.49,22.46,22.47,40200.0,22.49,22.49,22.46,22.47,40200.0
2007-06-20 10:20:00,22.47,22.47,22.45,22.45,29000.0,22.47,22.47,22.45,22.45,29000.0
2007-06-20 10:25:00,22.46,22.46,22.42,22.44,21400.0,22.46,22.46,22.42,22.44,21400.0
2007-06-20 10:30:00,22.44,22.48,22.44,22.48,82100.0,22.44,22.48,22.44,22.48,82100.0
2007-06-20 10:35:00,22.47,22.5,22.47,22.49,29300.0,22.47,22.5,22.47,22.49,29300.0
2007-06-20 10:40:00,22.5,22.55,22.49,22.54,45300.0,22.5,22.55,22.49,22.54,45300.0
2007-06-20 10:45:00,22.54,22.54,22.49,22.52,38800.0,22.54,22.54,22.49,22.52,38800.0
2007-06-20 10:50:00,22.51,22.52,22.48,22.5,43700.0,22.51,22.52,22.48,22.5,43700.0
2007-06-20 10:55:00,22.49,22.49,22.48,22.48,18800.0,22.49,22.49,22.48,22.48,18800.0
2007-06-20 11:00:00,22.49,22.5,22.46,22.46,35600.0,22.49,22.5,22.46,22.46,35600.0
2007-06-20 11:05:00,22.46,22.49,22.41,22.42,113200.0,22.46,22.49,22.41,22.42,113200.0
2007-06-20 11:10:00,22.42,22.42,22.39,22.39,49600.0,22.42,22.42,22.39,22.39,49600.0
2007-06-20 11:15:00,22.39,22.44,22.37,22.43,43500.0,22.39,22.44,22.37,22.43,43500.0
2007-06-20 11:20:00,22.43,22.44,22.42,22.44,31500.0,22.43,22.44,22.42,22.44,31500.0
2007-06-20 11:25:00,22.43,22.44,22.43,22.43,231400.0,22.43,22.44,22.43,22.43,231400.0
2007-06-20 11:30:00,22.43,22.46,22.43,22.45,22100.0,22.43,22.46,22.43,22.45,22100.0
2007-06-20 11:35:00,22.45,22.45,22.38,22.38,27900.0,22.45,22.45,22.38,22.38,27900.0
2007-06-20 11:40:00,22.39,22.39,22.38,22.39,22700.0,22.39,22.39,22.38,22.39,22700.0
2007-06-20 11:45:00,22.39,22.42,22.38,22.39,42300.0,22.39,22.42,22.38,22.39,42300.0
2007-06-20 11:50:00,22.39,22.39,22.38,22.38,8300.0,22.39,22.39,22.38,22.38,8300.0
2007-06-20 11:55:00,22.39,22.39,22.35,22.37,18500.0,22.39,22.39,22.35,22.37,18500.0
2007-06-20 12:00:00,22.36,22.37,22.35,22.35,12200.0,22.36,22.37,22.35,22.35,12200.0
2007-06-20 12:05:00,22.35,22.37,22.35,22.35,21300.0,22.35,22.37,22.35,22.35,21300.0
2007-06-20 12:10:00,22.35,22.39,22.35,22.38,21500.0,22.35,22.39,22.35,22.38,21500.0
2007-06-20 12:15:00,22.39,22.4,22.38,22.4,4600.0,22.39,22.4,22.38,22.4,4600.0
2007-06-20 12:20:00,22.4,22.45,22.39,22.39,30600.0,22.4,22.45,22.39,22.39,30600.0
2007-06-20 12:25:00,22.4,22.41,22.39,22.4,13700.0,22.4,22.41,22.39,22.4,13700.0
2007-06-20 12:30:00,22.39,22.4,22.38,22.39,11400.0,22.39,22.4,22.38,22.39,11400.0
2007-06-20 12:35:00,22.39,22.42,22.38,22.4,26500.0,22.39,22.42,22.38,22.4,26500.0
2007-06-20 12:40:00,22.41,22.41,22.39,22.39,11900.0,22.41,22.41,22.39,22.39,11900.0
2007-06-20 12:45:00,22.4,22.4,22.39,22.4,14600.0,22.4,22.4,22.39,22.4,14600.0
2007-06-20 12:50:00,22.4,22.4,22.39,22.4,8800.0,22.4,22.4,22.39,22.4,8800.0
2007-06-20 12:55:00,22.4,22.4,22.39,22.4,7200.0,22.4,22.4,22.39,22.4,7200.0
2007-06-20 13:00:00,22.4,22.4,22.39,22.4,7600.0,22.4,22.4,22.39,22.4,7600.0
2007-06-20 13:05:00,22.4,22.4,22.38,22.38,16500.0,22.4,22.4,22.38,22.38,16500.0
2007-06-20 13:10:00,22.37,22.37,22.32,22.35,69600.0,22.37,22.37,22.32,22.35,69600.0
2007-06-20 13:15:00,22.36,22.37,22.31,22.31,30200.0,22.36,22.37,22.31,22.31,30200.0
2007-06-20 13:20:00,22.31,22.33,22.3,22.32,125800.0,22.31,22.33,22.3,22.32,125800.0
2007-06-20 13:25:00,22.33,22.38,22.32,22.37,45100.0,22.33,22.38,22.32,22.37,45100.0
2007-06-20 13:30:00,22.37,22.38,22.34,22.34,48700.0,22.37,22.38,22.34,22.34,48700.0
2007-06-20 13:35:00,22.34,22.34,22.29,22.29,23700.0,22.34,22.34,22.29,22.29,23700.0
2007-06-20 13:40:00,22.29,22.29,22.26,22.28,40400.0,22.29,22.29,22.26,22.28,40400.0
2007-06-20 13:45:00,22.27,22.33,22.27,22.32,38600.0,22.27,22.33,22.27,22.32,38600.0
2007-06-20 13:50:00,22.32,22.33,22.26,22.27,62400.0,22.32,22.33,22.26,22.27,62400.0
2007-06-20 13:55:00,22.27,22.3,22.26,22.27,83400.0,22.27,22.3,22.26,22.27,83400.0
2007-06-20 14:00:00,22.26,22.3,22.26,22.3,79400.0,22.26,22.3,22.26,22.3,79400.0
2007-06-20 14:05:00,22.3,22.34,22.29,22.34,40400.0,22.3,22.34,22.29,22.34,40400.0
2007-06-20 14:10:00,22.34,22.34,22.29,22.3,30200.0,22.34,22.34,22.29,22.3,30200.0
2007-06-20 14:15:00,22.3,22.32,22.29,22.3,22500.0,22.3,22.32,22.29,22.3,22500.0
2007-06-20 14:20:00,22.29,22.3,22.21,22.23,63500.0,22.29,22.3,22.21,22.23,63500.0
2007-06-20 14:25:00,22.23,22.29,22.2,22.27,103400.0,22.23,22.29,22.2,22.27,103400.0
2007-06-20 14:30:00,22.27,22.31,22.26,22.3,122900.0,22.27,22.31,22.26,22.3,122900.0
2007-06-20 14:35:00,22.29,22.29,22.17,22.18,65100.0,22.29,22.29,22.17,22.18,65100.0
2007-06-20 14:40:00,22.18,22.22,22.17,22.19,60600.0,22.18,22.22,22.17,22.19,60600.0
2007-06-20 14:45:00,22.19,22.23,22.18,22.18,88400.0,22.19,22.23,22.18,22.18,88400.0
2007-06-20 14:50:00,22.18,22.21,22.13,22.21,168300.0,22.18,22.21,22.13,22.21,168300.0
2007-06-20 14:55:00,22.21,22.22,22.17,22.18,59800.0,22.21,22.22,22.17,22.18,59800.0
2007-06-20 15:00:00,22.18,22.22,22.17,22.17,43100.0,22.18,22.22,22.17,22.17,43100.0
2007-06-20 15:05:00,22.17,22.23,22.16,22.2,46200.0,22.17,22.23,22.16,22.2,46200.0
2007-06-20 15:10:00,22.21,22.27,22.2,22.26,58100.0,22.21,22.27,22.2,22.26,58100.0
2007-06-20 15:15:00,22.26,22.28,22.2,22.27,23800.0,22.26,22.28,22.2,22.27,23800.0
2007-06-20 15:20:00,22.27,22.29,22.23,22.24,60200.0,22.27,22.29,22.23,22.24,60200.0
2007-06-20 15:25:00,22.25,22.3,22.23,22.23,60000.0,22.25,22.3,22.23,22.23,60000.0
2007-06-20 15:30:00,22.23,22.24,22.23,22.23,51800.0,22.23,22.24,22.23,22.23,51800.0
2007-06-20 15:35:00,22.22,22.24,22.15,22.16,96900.0,22.22,22.24,22.15,22.16,96900.0
2007-06-20 15:40:00,22.16,22.2,22.14,22.19,108400.0,22.16,22.2,22.14,22.19,108400.0
2007-06-20 15:45:00,22.19,22.2,22.14,22.17,185200.0,22.19,22.2,22.14,22.17,185200.0
2007-06-20 15:50:00,22.16,22.2,22.14,22.19,122500.0,22.16,22.2,22.14,22.19,122500.0
2007-06-20 15:55:00,22.18,22.22,22.17,22.21,123000.0,22.18,22.22,22.17,22.21,123000.0
2007-06-21 09:30:00,22.21,22.3,22.18,22.18,40600.0,22.21,22.3,22.18,22.18,40600.0
2007-06-21 09:35:00,22.19,22.19,22.08,22.11,21000.0,22.19,22.19,22.08,22.11,21000.0
2007-06-21 09:40:00,22.11,22.13,22.05,22.05,25700.0,22.11,22.13,22.05,22.05,25700.0
2007-06-21 09:45:00,22.04,22.04,21.92,21.93,72400.0,22.04,22.04,21.92,21.93,72400.0
2007-06-21 09:50:00,21.93,22.02,21.93,21.97,49500.0,21.93,22.02,21.93,21.97,49500.0
2007-06-21 09:55:00,21.98,22.0,21.86,21.88,70100.0,21.98,22.0,21.86,21.88,70100.0
2007-06-21 10:00:00,21.88,21.92,21.79,21.83,70000.0,21.88,21.92,21.79,21.83,70000.0
2007-06-21 10:05:00,21.84,21.88,21.82,21.84,80900.0,21.84,21.88,21.82,21.84,80900.0
2007-06-21 10:10:00,21.85,21.89,21.84,21.85,28200.0,21.85,21.89,21.84,21.85,28200.0
2007-06-21 10:15:00,21.85,21.94,21.85,21.91,97000.0,21.85,21.94,21.85,21.91,97000.0
2007-06-21 10:20:00,21.91,21.94,21.9,21.92,103200.0,21.91,21.94,21.9,21.92,103200.0
2007-06-21 10:25:00,21.91,21.99,21.91,21.98,109100.0,21.91,21.99,21.91,21.98,109100.0
2007-06-21 10:30:00,21.97,22.01,21.97,21.98,71500.0,21.97,22.01,21.97,21.98,71500.0
2007-06-21 10:35:00,21.98,22.01,21.98,21.98,40200.0,21.98,22.01,21.98,21.98,40200.0
2007-06-21 10:40:00,21.98,22.01,21.97,21.99,52300.0,21.98,22.01,21.97,21.99,52300.0
2007-06-21 10:45:00,21.99,22.01,21.97,22.01,41600.0,21.99,22.01,21.97,22.01,41600.0
2007-06-21 10:50:00,22.01,22.04,21.99,22.0,105700.0,22.01,22.04,21.99,22.0,105700.0
2007-06-21 10:55:00,21.99,22.03,21.98,21.98,128300.0,21.99,22.03,21.98,21.98,128300.0
2007-06-21 11:00:00,21.98,22.01,21.93,21.96,112000.0,21.98,22.01,21.93,21.96,112000.0
2007-06-21 11:05:00,21.97,21.99,21.94,21.96,23300.0,21.97,21.99,21.94,21.96,23300.0
2007-06-21 11:10:00,21.96,21.97,21.94,21.94,17100.0,21.96,21.97,21.94,21.94,17100.0
2007-06-21 11:15:00,21.93,21.96,21.88,21.96,119000.0,21.93,21.96,21.88,21.96,119000.0
2007-06-21 11:20:00,21.95,21.98,21.93,21.93,48600.0,21.95,21.98,21.93,21.93,48600.0
2007-06-21 11:25:00,21.93,21.94,21.88,21.93,49300.0,21.93,21.94,21.88,21.93,49300.0
2007-06-21 11:30:00,21.93,21.96,21.89,21.9,52900.0,21.93,21.96,21.89,21.9,52900.0
2007-06-21 11:35:00,21.9,21.9,21.81,21.89,64600.0,21.9,21.9,21.81,21.89,64600.0
2007-06-21 11:40:00,21.88,21.89,21.88,21.88,14700.0,21.88,21.89,21.88,21.88,14700.0
2007-06-21 11:45:00,21.88,21.9,21.88,21.89,10400.0,21.88,21.9,21.88,21.89,10400.0
2007-06-21 11:50:00,21.9,21.9,21.83,21.86,24000.0,21.9,21.9,21.83,21.86,24000.0
2007-06-21 11:55:00,21.86,21.87,21.86,21.86,13200.0,21.86,21.87,21.86,21.86,13200.0
2007-06-21 12:00:00,21.87,21.89,21.87,21.87,37100.0,21.87,21.89,21.87,21.87,37100.0
2007-06-21 12:05:00,21.88,21.88,21.87,21.87,15300.0,21.88,21.88,21.87,21.87,15300.0
2007-06-21 12:10:00,21.88,21.88,21.86,21.87,30600.0,21.88,21.88,21.86,21.87,30600.0
2007-06-21 12:15:00,21.86,21.89,21.86,21.89,88800.0,21.86,21.89,21.86,21.89,88800.0
2007-06-21 12:20:00,21.89,21.91,21.87,21.9,60500.0,21.89,21.91,21.87,21.9,60500.0
2007-06-21 12:25:00,21.89,21.9,21.89,21.9,72200.0,21.89,21.9,21.89,21.9,72200.0
2007-06-21 12:30:00,21.9,21.9,21.88,21.9,27000.0,21.9,21.9,21.88,21.9,27000.0
2007-06-21 12:35:00,21.89,21.9,21.88,21.9,20900.0,21.89,21.9,21.88,21.9,20900.0
2007-06-21 12:40:00,21.89,21.9,21.89,21.9,37400.0,21.89,21.9,21.89,21.9,37400.0
2007-06-21 12:45:00,21.9,21.9,21.89,21.9,7700.0,21.9,21.9,21.89,21.9,7700.0
2007-06-21 12:50:00,21.9,21.9,21.88,21.89,31600.0,21.9,21.9,21.88,21.89,31600.0
2007-06-21 12:55:00,21.88,21.89,21.88,21.89,11100.0,21.88,21.89,21.88,21.89,11100.0
2007-06-21 13:00:00,21.88,21.9,21.88,21.89,31600.0,21.88,21.9,21.88,21.89,31600.0
2007-06-21 13:05:00,21.89,21.93,21.89,21.93,76400.0,21.89,21.93,21.89,21.93,76400.0
2007-06-21 13:10:00,21.93,21.93,21.9,21.9,37300.0,21.93,21.93,21.9,21.9,37300.0
2007-06-21 13:15:00,21.9,21.93,21.9,21.93,75100.0,21.9,21.93,21.9,21.93,75100.0
2007-06-21 13:20:00,21.94,21.94,21.93,21.94,21400.0,21.94,21.94,21.93,21.94,21400.0
2007-06-21 13:25:00,21.95,21.95,21.93,21.94,36600.0,21.95,21.95,21.93,21.94,36600.0
2007-06-21 13:30:00,21.94,21.97,21.94,21.94,76200.0,21.94,21.97,21.94,21.94,76200.0
2007-06-21 13:35:00,21.94,21.95,21.94,21.94,22300.0,21.94,21.95,21.94,21.94,22300.0
2007-06-21 13:40:00,21.95,21.95,21.94,21.95,40900.0,21.95,21.95,21.94,21.95,40900.0
2007-06-21 13:45:00,21.95,21.95,21.94,21.95,27000.0,21.95,21.95,21.94,21.95,27000.0
2007-06-21 13:50:00,21.95,21.95,21.94,21.95,16800.0,21.95,21.95,21.94,21.95,16800.0
2007-06-21 13:55:00,21.95,21.95,21.94,21.95,13700.0,21.95,21.95,21.94,21.95,13700.0
2007-06-21 14:00:00,21.95,21.95,21.94,21.95,13700.0,21.95,21.95,21.94,21.95,13700.0
2007-06-21 14:05:00,21.94,21.95,21.94,21.94,9100.0,21.94,21.95,21.94,21.94,9100.0
2007-06-21 14:10:00,21.94,21.94,21.92,21.93,33800.0,21.94,21.94,21.92,21.93,33800.0
2007-06-21 14:15:00,21.93,21.93,21.92,21.93,21900.0,21.93,21.93,21.92,21.93,21900.0
2007-06-21 14:20:00,21.93,21.94,21.93,21.94,21300.0,21.93,21.94,21.93,21.94,21300.0
2007-06-21 14:25:00,21.94,21.94,21.91,21.91,68700.0,21.94,21.94,21.91,21.91,68700.0
2007-06-21 14:30:00,21.91,21.91,21.88,21.88,34300.0,21.91,21.91,21.88,21.88,34300.0
2007-06-21 14:35:00,21.88,21.9,21.87,21.89,40800.0,21.88,21.9,21.87,21.89,40800.0
2007-06-21 14:40:00,21.89,21.9,21.87,21.87,52500.0,21.89,21.9,21.87,21.87,52500.0
2007-06-21 14:45:00,21.87,21.88,21.86,21.86,29200.0,21.87,21.88,21.86,21.86,29200.0
2007-06-21 14:50:00,21.86,21.9,21.86,21.88,74500.0,21.86,21.9,21.86,21.88,74500.0
2007-06-21 14:55:00,21.9,21.9,21.85,21.87,96400.0,21.9,21.9,21.85,21.87,96400.0
2007-06-21 15:00:00,21.86,21.95,21.86,21.95,82600.0,21.86,21.95,21.86,21.95,82600.0
2007-06-21 15:05:00,21.94,21.95,21.88,21.9,90900.0,21.94,21.95,21.88,21.9,90900.0
2007-06-21 15:10:00,21.89,21.89,21.85,21.88,58800.0,21.89,21.89,21.85,21.88,58800.0
2007-06-21 15:15:00,21.88,21.89,21.87,21.87,55200.0,21.88,21.89,21.87,21.87,55200.0
2007-06-21 15:20:00,21.87,21.9,21.84,21.87,191700.0,21.87,21.9,21.84,21.87,191700.0
2007-06-21 15:25:00,21.87,21.87,21.82,21.83,170600.0,21.87,21.87,21.82,21.83,170600.0
2007-06-21 15:30:00,21.84,21.85,21.83,21.85,29500.0,21.84,21.85,21.83,21.85,29500.0
2007-06-21 15:35:00,21.84,21.86,21.83,21.85,127300.0,21.84,21.86,21.83,21.85,127300.0
2007-06-21 15:40:00,21.85,21.86,21.84,21.84,201500.0,21.85,21.86,21.84,21.84,201500.0
2007-06-21 15:45:00,21.84,21.87,21.84,21.87,198600.0,21.84,21.87,21.84,21.87,198600.0
2007-06-21 15:50:00,21.87,21.9,21.86,21.9,149500.0,21.87,21.9,21.86,21.9,149500.0
2007-06-21 15:55:00,21.89,21.93,21.86,21.86,435000.0,21.89,21.93,21.86,21.86,435000.0
2007-06-22 09:30:00,21.79,21.85,21.78,21.78,35300.0,21.79,21.85,21.78,21.78,35300.0
2007-06-22 09:35:00,21.78,21.79,21.73,21.77,20500.0,21.78,21.79,21.73,21.77,20500.0
2007-06-22 09:40:00,21.76,21.76,21.63,21.63,43500.0,21.76,21.76,21.63,21.63,43500.0
2007-06-22 09:45:00,21.64,21.67,21.59,21.64,54600.0,21.64,21.67,21.59,21.64,54600.0
2007-06-22 09:50:00,21.64,21.71,21.64,21.7,99500.0,21.64,21.71,21.64,21.7,99500.0
2007-06-22 09:55:00,21.69,21.73,21.66,21.73,35000.0,21.69,21.73,21.66,21.73,35000.0
2007-06-22 10:00:00,21.72,21.72,21.66,21.72,46400.0,21.72,21.72,21.66,21.72,46400.0
2007-06-22 10:05:00,21.71,21.74,21.71,21.74,31900.0,21.71,21.74,21.71,21.74,31900.0
2007-06-22 10:10:00,21.74,21.75,21.72,21.73,30900.0,21.74,21.75,21.72,21.73,30900.0
2007-06-22 10:15:00,21.72,21.76,21.72,21.75,17000.0,21.72,21.76,21.72,21.75,17000.0
2007-06-22 10:20:00,21.76,21.85,21.76,21.85,97800.0,21.76,21.85,21.76,21.85,97800.0
2007-06-22 10:25:00,21.85,21.9,21.84,21.86,50700.0,21.85,21.9,21.84,21.86,50700.0
2007-06-22 10:30:00,21.85,21.89,21.8,21.89,71300.0,21.85,21.89,21.8,21.89,71300.0
2007-06-22 10:35:00,21.88,21.9,21.87,21.9,29500.0,21.88,21.9,21.87,21.9,29500.0
2007-06-22 10:40:00,21.89,21.9,21.89,21.9,36700.0,21.89,21.9,21.89,21.9,36700.0
2007-06-22 10:45:00,21.9,21.9,21.89,21.9,23600.0,21.9,21.9,21.89,21.9,23600.0
2007-06-22 10:50:00,21.89,21.95,21.89,21.95,29100.0,21.89,21.95,21.89,21.95,29100.0
2007-06-22 10:55:00,21.95,21.97,21.94,21.96,50800.0,21.95,21.97,21.94,21.96,50800.0
2007-06-22 11:00:00,21.96,21.96,21.86,21.86,30500.0,21.96,21.96,21.86,21.86,30500.0
2007-06-22 11:05:00,21.86,21.91,21.86,21.91,13500.0,21.86,21.91,21.86,21.91,13500.0
2007-06-22 11:10:00,21.9,21.93,21.9,21.9,19800.0,21.9,21.93,21.9,21.9,19800.0
2007-06-22 11:15:00,21.9,21.94,21.89,21.94,52900.0,21.9,21.94,21.89,21.94,52900.0
2007-06-22 11:20:00,21.94,21.96,21.94,21.95,21700.0,21.94,21.96,21.94,21.95,21700.0
2007-06-22 11:25:00,21.94,21.99,21.94,21.97,28900.0,21.94,21.99,21.94,21.97,28900.0
2007-06-22 11:30:00,21.97,21.98,21.96,21.97,13200.0,21.97,21.98,21.96,21.97,13200.0
2007-06-22 11:35:00,21.97,21.97,21.93,21.94,24100.0,21.97,21.97,21.93,21.94,24100.0
2007-06-22 11:40:00,21.94,21.94,21.92,21.93,19500.0,21.94,21.94,21.92,21.93,19500.0
2007-06-22 11:45:00,21.92,21.94,21.84,21.84,25400.0,21.92,21.94,21.84,21.84,25400.0
2007-06-22 11:50:00,21.84,21.86,21.81,21.86,16000.0,21.84,21.86,21.81,21.86,16000.0
2007-06-22 11:55:00,21.87,21.92,21.86,21.9,72300.0,21.87,21.92,21.86,21.9,72300.0
2007-06-22 12:00:00,21.9,21.9,21.88,21.89,23800.0,21.9,21.9,21.88,21.89,23800.0
2007-06-22 12:05:00,21.88,21.89,21.88,21.88,4100.0,21.88,21.89,21.88,21.88,4100.0
2007-06-22 12:10:00,21.88,21.92,21.88,21.9,33300.0,21.88,21.92,21.88,21.9,33300.0
2007-06-22 12:15:00,21.9,21.92,21.9,21.91,18000.0,21.9,21.92,21.9,21.91,18000.0
2007-06-22 12:20:00,21.91,21.92,21.9,21.9,42300.0,21.91,21.92,21.9,21.9,42300.0
2007-06-22 12:25:00,21.91,21.91,21.78,21.79,68000.0,21.91,21.91,21.78,21.79,68000.0
2007-06-22 12:30:00,21.79,21.83,21.74,21.83,49100.0,21.79,21.83,21.74,21.83,49100.0
2007-06-22 12:35:00,21.82,21.86,21.81,21.83,49500.0,21.82,21.86,21.81,21.83,49500.0
2007-06-22 12:40:00,21.82,21.84,21.78,21.82,32700.0,21.82,21.84,21.78,21.82,32700.0
2007-06-22 12:45:00,21.83,21.83,21.76,21.8,15800.0,21.83,21.83,21.76,21.8,15800.0
2007-06-22 12:50:00,21.81,21.88,21.81,21.83,56100.0,21.81,21.88,21.81,21.83,56100.0
2007-06-22 12:55:00,21.83,21.88,21.81,21.87,26700.0,21.83,21.88,21.81,21.87,26700.0
2007-06-22 13:00:00,21.87,21.87,21.85,21.86,23200.0,21.87,21.87,21.85,21.86,23200.0
2007-06-22 13:05:00,21.86,21.86,21.83,21.85,48100.0,21.86,21.86,21.83,21.85,48100.0
2007-06-22 13:10:00,21.84,21.88,21.84,21.87,11200.0,21.84,21.88,21.84,21.87,11200.0
2007-06-22 13:15:00,21.87,21.91,21.87,21.88,133900.0,21.87,21.91,21.87,21.88,133900.0
2007-06-22 13:20:00,21.88,21.9,21.88,21.9,14800.0,21.88,21.9,21.88,21.9,14800.0
2007-06-22 13:25:00,21.9,21.94,21.9,21.91,23200.0,21.9,21.94,21.9,21.91,23200.0
2007-06-22 13:30:00,21.9,21.93,21.89,21.89,44300.0,21.9,21.93,21.89,21.89,44300.0
2007-06-22 13:35:00,21.89,21.9,21.89,21.9,4100.0,21.89,21.9,21.89,21.9,4100.0
2007-06-22 13:40:00,21.89,21.89,21.88,21.88,9100.0,21.89,21.89,21.88,21.88,9100.0
2007-06-22 13:45:00,21.88,21.89,21.88,21.88,4300.0,21.88,21.89,21.88,21.88,4300.0
2007-06-22 13:50:00,21.89,21.89,21.87,21.88,26900.0,21.89,21.89,21.87,21.88,26900.0
2007-06-22 13:55:00,21.87,21.89,21.87,21.88,14300.0,21.87,21.89,21.87,21.88,14300.0
2007-06-22 14:00:00,21.89,21.89,21.88,21.89,7700.0,21.89,21.89,21.88,21.89,7700.0
2007-06-22 14:05:00,21.88,21.89,21.88,21.88,23600.0,21.88,21.89,21.88,21.88,23600.0
2007-06-22 14:10:00,21.89,21.93,21.89,21.93,23900.0,21.89,21.93,21.89,21.93,23900.0
2007-06-22 14:15:00,21.92,21.92,21.9,21.9,21400.0,21.92,21.92,21.9,21.9,21400.0
2007-06-22 14:20:00,21.9,21.91,21.89,21.89,18900.0,21.9,21.91,21.89,21.89,18900.0
2007-06-22 14:25:00,21.9,21.93,21.9,21.93,13100.0,21.9,21.93,21.9,21.93,13100.0
2007-06-22 14:30:00,21.93,21.94,21.89,21.89,14400.0,21.93,21.94,21.89,21.89,14400.0
2007-06-22 14:35:00,21.9,21.92,21.89,21.9,18300.0,21.9,21.92,21.89,21.9,18300.0
2007-06-22 14:40:00,21.91,21.93,21.89,21.89,8700.0,21.91,21.93,21.89,21.89,8700.0
2007-06-22 14:45:00,21.89,21.9,21.89,21.89,4300.0,21.89,21.9,21.89,21.89,4300.0
2007-06-22 14:50:00,21.9,21.93,21.89,21.91,18600.0,21.9,21.93,21.89,21.91,18600.0
2007-06-22 14:55:00,21.91,21.91,21.89,21.89,12000.0,21.91,21.91,21.89,21.89,12000.0
2007-06-22 15:00:00,21.9,21.91,21.88,21.88,19200.0,21.9,21.91,21.88,21.88,19200.0
2007-06-22 15:05:00,21.89,21.89,21.88,21.89,10300.0,21.89,21.89,21.88,21.89,10300.0
2007-06-22 15:10:00,21.88,21.9,21.88,21.89,10400.0,21.88,21.9,21.88,21.89,10400.0
2007-06-22 15:15:00,21.9,21.9,21.89,21.9,7700.0,21.9,21.9,21.89,21.9,7700.0
2007-06-22 15:20:00,21.9,21.91,21.89,21.9,16000.0,21.9,21.91,21.89,21.9,16000.0
2007-06-22 15:25:00,21.9,21.92,21.88,21.88,21700.0,21.9,21.92,21.88,21.88,21700.0
2007-06-22 15:30:00,21.89,21.9,21.88,21.88,30600.0,21.89,21.9,21.88,21.88,30600.0
2007-06-22 15:35:00,21.88,21.9,21.88,21.89,62100.0,21.88,21.9,21.88,21.89,62100.0
2007-06-22 15:40:00,21.89,21.91,21.87,21.9,153500.0,21.89,21.91,21.87,21.9,153500.0
2007-06-22 15:45:00,21.9,21.92,21.89,21.92,120000.0,21.9,21.92,21.89,21.92,120000.0
2007-06-22 15:50:00,21.92,21.93,21.9,21.91,101800.0,21.92,21.93,21.9,21.91,101800.0
2007-06-22 15:55:00,21.91,21.92,21.9,21.9,96300.0,21.91,21.92,21.9,21.9,96300.0
2007-06-25 09:30:00,21.87,21.99,21.81,21.91,41700.0,21.87,21.99,21.81,21.91,41700.0
2007-06-25 09:35:00,21.9,21.91,21.83,21.84,17100.0,21.9,21.91,21.83,21.84,17100.0
2007-06-25 09:40:00,21.84,21.86,21.79,21.8,31100.0,21.84,21.86,21.79,21.8,31100.0
2007-06-25 09:45:00,21.8,21.92,21.79,21.91,47900.0,21.8,21.92,21.79,21.91,47900.0
2007-06-25 09:50:00,21.91,21.91,21.86,21.9,20500.0,21.91,21.91,21.86,21.9,20500.0
2007-06-25 09:55:00,21.89,21.94,21.89,21.9,55000.0,21.89,21.94,21.89,21.9,55000.0
2007-06-25 10:00:00,21.9,21.98,21.9,21.97,32000.0,21.9,21.98,21.9,21.97,32000.0
2007-06-25 10:05:00,21.97,21.98,21.95,21.98,26300.0,21.97,21.98,21.95,21.98,26300.0
2007-06-25 10:10:00,21.98,22.11,21.98,22.1,54700.0,21.98,22.11,21.98,22.1,54700.0
2007-06-25 10:15:00,22.1,22.17,22.1,22.12,101500.0,22.1,22.17,22.1,22.12,101500.0
2007-06-25 10:20:00,22.12,22.15,22.09,22.09,41300.0,22.12,22.15,22.09,22.09,41300.0
2007-06-25 10:25:00,22.09,22.13,22.09,22.1,31000.0,22.09,22.13,22.09,22.1,31000.0
2007-06-25 10:30:00,22.1,22.12,22.1,22.1,30000.0,22.1,22.12,22.1,22.1,30000.0
2007-06-25 10:35:00,22.1,22.1,22.07,22.07,16100.0,22.1,22.1,22.07,22.07,16100.0
2007-06-25 10:40:00,22.07,22.08,22.05,22.05,16600.0,22.07,22.08,22.05,22.05,16600.0
2007-06-25 10:45:00,22.05,22.05,22.0,22.02,25500.0,22.05,22.05,22.0,22.02,25500.0
2007-06-25 10:50:00,22.01,22.06,22.01,22.06,15600.0,22.01,22.06,22.01,22.06,15600.0
2007-06-25 10:55:00,22.05,22.09,22.04,22.09,26200.0,22.05,22.09,22.04,22.09,26200.0
2007-06-25 11:00:00,22.09,22.12,22.07,22.07,90800.0,22.09,22.12,22.07,22.07,90800.0
2007-06-25 11:05:00,22.08,22.08,22.0,22.01,85300.0,22.08,22.08,22.0,22.01,85300.0
2007-06-25 11:10:00,22.0,22.04,22.0,22.03,11400.0,22.0,22.04,22.0,22.03,11400.0
2007-06-25 11:15:00,22.03,22.03,22.0,22.01,26500.0,22.03,22.03,22.0,22.01,26500.0
2007-06-25 11:20:00,22.0,22.01,22.0,22.0,15800.0,22.0,22.01,22.0,22.0,15800.0
2007-06-25 11:25:00,22.0,22.01,21.99,21.99,27600.0,22.0,22.01,21.99,21.99,27600.0
2007-06-25 11:30:00,21.99,22.0,21.98,21.98,12300.0,21.99,22.0,21.98,21.98,12300.0
2007-06-25 11:35:00,21.97,21.98,21.94,21.97,12400.0,21.97,21.98,21.94,21.97,12400.0
2007-06-25 11:40:00,21.98,21.98,21.94,21.94,11900.0,21.98,21.98,21.94,21.94,11900.0
2007-06-25 11:45:00,21.94,21.98,21.91,21.97,27800.0,21.94,21.98,21.91,21.97,27800.0
2007-06-25 11:50:00,21.97,21.98,21.97,21.97,13700.0,21.97,21.98,21.97,21.97,13700.0
2007-06-25 11:55:00,21.97,21.98,21.92,21.93,38400.0,21.97,21.98,21.92,21.93,38400.0
2007-06-25 12:00:00,21.95,22.01,21.95,21.99,17900.0,21.95,22.01,21.95,21.99,17900.0
2007-06-25 12:05:00,21.99,22.04,21.98,22.03,21800.0,21.99,22.04,21.98,22.03,21800.0
2007-06-25 12:10:00,22.03,22.04,22.03,22.04,7400.0,22.03,22.04,22.03,22.04,7400.0
2007-06-25 12:15:00,22.04,22.04,22.0,22.0,27300.0,22.04,22.04,22.0,22.0,27300.0
2007-06-25 12:20:00,22.0,22.01,22.0,22.0,16400.0,22.0,22.01,22.0,22.0,16400.0
2007-06-25 12:25:00,22.0,22.0,21.95,21.95,21500.0,22.0,22.0,21.95,21.95,21500.0
2007-06-25 12:30:00,21.95,21.96,21.93,21.93,15200.0,21.95,21.96,21.93,21.93,15200.0
2007-06-25 12:35:00,21.93,21.94,21.92,21.94,13500.0,21.93,21.94,21.92,21.94,13500.0
2007-06-25 12:40:00,21.94,21.96,21.94,21.95,4900.0,21.94,21.96,21.94,21.95,4900.0
2007-06-25 12:45:00,21.96,21.97,21.95,21.96,11200.0,21.96,21.97,21.95,21.96,11200.0
2007-06-25 12:50:00,21.96,21.97,21.96,21.96,15900.0,21.96,21.97,21.96,21.96,15900.0
2007-06-25 12:55:00,21.97,21.97,21.96,21.96,9700.0,21.97,21.97,21.96,21.96,9700.0
2007-06-25 13:00:00,21.96,21.97,21.94,21.94,8600.0,21.96,21.97,21.94,21.94,8600.0
2007-06-25 13:05:00,21.94,21.95,21.93,21.93,10600.0,21.94,21.95,21.93,21.93,10600.0
2007-06-25 13:10:00,21.94,21.96,21.93,21.96,19800.0,21.94,21.96,21.93,21.96,19800.0
2007-06-25 13:15:00,21.95,21.96,21.91,21.91,41500.0,21.95,21.96,21.91,21.91,41500.0
2007-06-25 13:20:00,21.91,21.91,21.89,21.89,17800.0,21.91,21.91,21.89,21.89,17800.0
2007-06-25 13:25:00,21.9,21.91,21.89,21.91,11200.0,21.9,21.91,21.89,21.91,11200.0
2007-06-25 13:30:00,21.91,21.95,21.91,21.94,15600.0,21.91,21.95,21.91,21.94,15600.0
2007-06-25 13:35:00,21.94,21.95,21.93,21.93,13500.0,21.94,21.95,21.93,21.93,13500.0
2007-06-25 13:40:00,21.93,21.99,21.92,21.98,24700.0,21.93,21.99,21.92,21.98,24700.0
2007-06-25 13:45:00,21.98,21.99,21.95,21.96,13900.0,21.98,21.99,21.95,21.96,13900.0
2007-06-25 13:50:00,21.96,21.97,21.96,21.96,10000.0,21.96,21.97,21.96,21.96,10000.0
2007-06-25 13:55:00,21.97,21.99,21.96,21.98,20400.0,21.97,21.99,21.96,21.98,20400.0
2007-06-25 14:00:00,21.98,21.99,21.95,21.95,25000.0,21.98,21.99,21.95,21.95,25000.0
2007-06-25 14:05:00,21.95,21.96,21.91,21.91,19600.0,21.95,21.96,21.91,21.91,19600.0
2007-06-25 14:10:00,21.91,21.92,21.86,21.87,41400.0,21.91,21.92,21.86,21.87,41400.0
2007-06-25 14:15:00,21.87,22.01,21.83,21.84,24900.0,21.87,22.01,21.83,21.84,24900.0
2007-06-25 14:20:00,21.84,21.85,21.84,21.84,19300.0,21.84,21.85,21.84,21.84,19300.0
2007-06-25 14:25:00,21.84,21.85,21.8,21.8,42100.0,21.84,21.85,21.8,21.8,42100.0
2007-06-25 14:30:00,21.8,21.8,21.71,21.71,58200.0,21.8,21.8,21.71,21.71,58200.0
2007-06-25 14:35:00,21.71,21.77,21.7,21.76,44500.0,21.71,21.77,21.7,21.76,44500.0
2007-06-25 14:40:00,21.76,21.78,21.68,21.71,39700.0,21.76,21.78,21.68,21.71,39700.0
2007-06-25 14:45:00,21.71,21.77,21.71,21.75,112400.0,21.71,21.77,21.71,21.75,112400.0
2007-06-25 14:50:00,21.75,21.82,21.75,21.78,64700.0,21.75,21.82,21.75,21.78,64700.0
2007-06-25 14:55:00,21.78,21.82,21.74,21.74,164100.0,21.78,21.82,21.74,21.74,164100.0
2007-06-25 15:00:00,21.74,21.77,21.74,21.77,29500.0,21.74,21.77,21.74,21.77,29500.0
2007-06-25 15:05:00,21.77,21.77,21.74,21.76,40700.0,21.77,21.77,21.74,21.76,40700.0
2007-06-25 15:10:00,21.76,21.77,21.74,21.76,29000.0,21.76,21.77,21.74,21.76,29000.0
2007-06-25 15:15:00,21.75,21.81,21.75,21.77,38200.0,21.75,21.81,21.75,21.77,38200.0
2007-06-25 15:20:00,21.77,21.84,21.77,21.83,36600.0,21.77,21.84,21.77,21.83,36600.0
2007-06-25 15:25:00,21.83,21.83,21.8,21.8,32100.0,21.83,21.83,21.8,21.8,32100.0
2007-06-25 15:30:00,21.8,21.83,21.79,21.83,37600.0,21.8,21.83,21.79,21.83,37600.0
2007-06-25 15:35:00,21.83,21.86,21.76,21.79,60900.0,21.83,21.86,21.76,21.79,60900.0
2007-06-25 15:40:00,21.79,21.79,21.71,21.74,44200.0,21.79,21.79,21.71,21.74,44200.0
2007-06-25 15:45:00,21.73,21.81,21.73,21.75,120800.0,21.73,21.81,21.73,21.75,120800.0
2007-06-25 15:50:00,21.75,21.78,21.74,21.76,85800.0,21.75,21.78,21.74,21.76,85800.0
2007-06-25 15:55:00,21.76,21.77,21.72,21.75,135600.0,21.76,21.77,21.72,21.75,135600.0
2007-06-26 09:30:00,21.87,22.07,21.74,22.07,31000.0,21.87,22.07,21.74,22.07,31000.0
2007-06-26 09:35:00,22.03,22.08,22.03,22.05,49400.0,22.03,22.08,22.03,22.05,49400.0
2007-06-26 09:40:00,22.06,22.11,21.97,22.02,76100.0,22.06,22.11,21.97,22.02,76100.0
2007-06-26 09:45:00,22.01,22.01,21.92,21.96,36700.0,22.01,22.01,21.92,21.96,36700.0
2007-06-26 09:50:00,21.96,22.02,21.95,22.0,38100.0,21.96,22.02,21.95,22.0,38100.0
2007-06-26 09:55:00,21.99,22.12,21.95,22.02,40200.0,21.99,22.12,21.95,22.02,40200.0
2007-06-26 10:00:00,22.01,22.01,21.94,21.96,56000.0,22.01,22.01,21.94,21.96,56000.0
2007-06-26 10:05:00,21.97,21.99,21.96,21.99,18500.0,21.97,21.99,21.96,21.99,18500.0
2007-06-26 10:10:00,21.98,22.01,21.87,21.89,104800.0,21.98,22.01,21.87,21.89,104800.0
2007-06-26 10:15:00,21.89,21.89,21.82,21.83,208300.0,21.89,21.89,21.82,21.83,208300.0
2007-06-26 10:20:00,21.82,21.83,21.76,21.8,70100.0,21.82,21.83,21.76,21.8,70100.0
2007-06-26 10:25:00,21.79,21.79,21.69,21.7,57200.0,21.79,21.79,21.69,21.7,57200.0
2007-06-26 10:30:00,21.7,21.77,21.7,21.77,28600.0,21.7,21.77,21.7,21.77,28600.0
2007-06-26 10:35:00,21.77,21.9,21.77,21.9,35500.0,21.77,21.9,21.77,21.9,35500.0
2007-06-26 10:40:00,21.9,21.91,21.82,21.83,14500.0,21.9,21.91,21.82,21.83,14500.0
2007-06-26 10:45:00,21.83,21.83,21.78,21.79,22600.0,21.83,21.83,21.78,21.79,22600.0
2007-06-26 10:50:00,21.8,21.82,21.78,21.79,34500.0,21.8,21.82,21.78,21.79,34500.0
2007-06-26 10:55:00,21.79,21.79,21.74,21.74,13800.0,21.79,21.79,21.74,21.74,13800.0
2007-06-26 11:00:00,21.74,21.75,21.71,21.72,14800.0,21.74,21.75,21.71,21.72,14800.0
2007-06-26 11:05:00,21.72,21.72,21.7,21.72,16500.0,21.72,21.72,21.7,21.72,16500.0
2007-06-26 11:10:00,21.72,21.82,21.72,21.81,13200.0,21.72,21.82,21.72,21.81,13200.0
2007-06-26 11:15:00,21.82,21.86,21.82,21.86,11800.0,21.82,21.86,21.82,21.86,11800.0
2007-06-26 11:20:00,21.86,21.9,21.85,21.88,26200.0,21.86,21.9,21.85,21.88,26200.0
2007-06-26 11:25:00,21.88,21.95,21.88,21.94,39100.0,21.88,21.95,21.88,21.94,39100.0
2007-06-26 11:30:00,21.94,21.95,21.91,21.94,31600.0,21.94,21.95,21.91,21.94,31600.0
2007-06-26 11:35:00,21.95,22.0,21.95,21.98,52100.0,21.95,22.0,21.95,21.98,52100.0
2007-06-26 11:40:00,21.99,22.01,21.97,22.0,25900.0,21.99,22.01,21.97,22.0,25900.0
2007-06-26 11:45:00,22.0,22.05,22.0,22.04,51000.0,22.0,22.05,22.0,22.04,51000.0
2007-06-26 11:50:00,22.04,22.05,22.01,22.04,33800.0,22.04,22.05,22.01,22.04,33800.0
2007-06-26 11:55:00,22.03,22.08,22.03,22.08,21000.0,22.03,22.08,22.03,22.08,21000.0
2007-06-26 12:00:00,22.08,22.08,21.99,21.99,44700.0,22.08,22.08,21.99,21.99,44700.0
2007-06-26 12:05:00,21.98,22.03,21.98,22.02,25900.0,21.98,22.03,21.98,22.02,25900.0
2007-06-26 12:10:00,22.02,22.02,21.97,21.98,16300.0,22.02,22.02,21.97,21.98,16300.0
2007-06-26 12:15:00,21.97,22.02,21.97,22.01,36700.0,21.97,22.02,21.97,22.01,36700.0
2007-06-26 12:20:00,22.01,22.01,21.9,21.9,19900.0,22.01,22.01,21.9,21.9,19900.0
2007-06-26 12:25:00,21.9,21.96,21.9,21.96,16800.0,21.9,21.96,21.9,21.96,16800.0
2007-06-26 12:30:00,21.96,21.98,21.93,21.93,18500.0,21.96,21.98,21.93,21.93,18500.0
2007-06-26 12:35:00,21.93,21.93,21.89,21.89,9500.0,21.93,21.93,21.89,21.89,9500.0
2007-06-26 12:40:00,21.89,21.9,21.89,21.89,2700.0,21.89,21.9,21.89,21.89,2700.0
2007-06-26 12:45:00,21.9,21.94,21.89,21.94,17500.0,21.9,21.94,21.89,21.94,17500.0
2007-06-26 12:50:00,21.94,21.94,21.93,21.93,13800.0,21.94,21.94,21.93,21.93,13800.0
2007-06-26 12:55:00,21.94,21.94,21.92,21.93,5700.0,21.94,21.94,21.92,21.93,5700.0
2007-06-26 13:00:00,21.92,21.93,21.91,21.92,12600.0,21.92,21.93,21.91,21.92,12600.0
2007-06-26 13:05:00,21.92,21.96,21.92,21.94,21000.0,21.92,21.96,21.92,21.94,21000.0
2007-06-26 13:10:00,21.95,21.98,21.91,21.93,31900.0,21.95,21.98,21.91,21.93,31900.0
2007-06-26 13:15:00,21.92,21.95,21.92,21.95,11400.0,21.92,21.95,21.92,21.95,11400.0
2007-06-26 13:20:00,21.94,21.94,21.89,21.89,23100.0,21.94,21.94,21.89,21.89,23100.0
2007-06-26 13:25:00,21.9,21.9,21.84,21.84,22300.0,21.9,21.9,21.84,21.84,22300.0
2007-06-26 13:30:00,21.85,21.88,21.83,21.83,27300.0,21.85,21.88,21.83,21.83,27300.0
2007-06-26 13:35:00,21.83,21.84,21.82,21.82,14500.0,21.83,21.84,21.82,21.82,14500.0
2007-06-26 13:40:00,21.83,21.9,21.83,21.9,20800.0,21.83,21.9,21.83,21.9,20800.0
2007-06-26 13:45:00,21.9,21.92,21.83,21.85,41900.0,21.9,21.92,21.83,21.85,41900.0
2007-06-26 13:50:00,21.85,21.86,21.84,21.84,7300.0,21.85,21.86,21.84,21.84,7300.0
2007-06-26 13:55:00,21.84,21.85,21.82,21.83,24400.0,21.84,21.85,21.82,21.83,24400.0
2007-06-26 14:00:00,21.82,21.84,21.82,21.82,13100.0,21.82,21.84,21.82,21.82,13100.0
2007-06-26 14:05:00,21.83,21.87,21.82,21.83,25300.0,21.83,21.87,21.82,21.83,25300.0
2007-06-26 14:10:00,21.84,21.85,21.83,21.83,22100.0,21.84,21.85,21.83,21.83,22100.0
2007-06-26 14:15:00,21.82,21.83,21.78,21.81,38700.0,21.82,21.83,21.78,21.81,38700.0
2007-06-26 14:20:00,21.8,21.82,21.77,21.81,38000.0,21.8,21.82,21.77,21.81,38000.0
2007-06-26 14:25:00,21.81,21.81,21.78,21.79,10600.0,21.81,21.81,21.78,21.79,10600.0
2007-06-26 14:30:00,21.79,21.82,21.78,21.8,16400.0,21.79,21.82,21.78,21.8,16400.0
2007-06-26 14:35:00,21.8,21.8,21.74,21.75,17500.0,21.8,21.8,21.74,21.75,17500.0
2007-06-26 14:40:00,21.74,21.8,21.72,21.79,34800.0,21.74,21.8,21.72,21.79,34800.0
2007-06-26 14:45:00,21.78,21.8,21.76,21.8,8500.0,21.78,21.8,21.76,21.8,8500.0
2007-06-26 14:50:00,21.8,21.85,21.79,21.83,43500.0,21.8,21.85,21.79,21.83,43500.0
2007-06-26 14:55:00,21.84,21.85,21.75,21.75,100500.0,21.84,21.85,21.75,21.75,100500.0
2007-06-26 15:00:00,21.75,21.76,21.72,21.74,97600.0,21.75,21.76,21.72,21.74,97600.0
2007-06-26 15:05:00,21.75,21.76,21.74,21.75,27800.0,21.75,21.76,21.74,21.75,27800.0
2007-06-26 15:10:00,21.74,21.77,21.73,21.76,94500.0,21.74,21.77,21.73,21.76,94500.0
2007-06-26 15:15:00,21.75,21.79,21.73,21.74,57600.0,21.75,21.79,21.73,21.74,57600.0
2007-06-26 15:20:00,21.74,21.75,21.69,21.71,67800.0,21.74,21.75,21.69,21.71,67800.0
2007-06-26 15:25:00,21.7,21.76,21.7,21.72,43300.0,21.7,21.76,21.7,21.72,43300.0
2007-06-26 15:30:00,21.72,21.75,21.69,21.71,396700.0,21.72,21.75,21.69,21.71,396700.0
2007-06-26 15:35:00,21.71,21.74,21.7,21.74,55700.0,21.71,21.74,21.7,21.74,55700.0
2007-06-26 15:40:00,21.75,21.75,21.71,21.71,61900.0,21.75,21.75,21.71,21.71,61900.0
2007-06-26 15:45:00,21.7,21.75,21.7,21.75,84400.0,21.7,21.75,21.7,21.75,84400.0
2007-06-26 15:50:00,21.75,21.77,21.73,21.76,111500.0,21.75,21.77,21.73,21.76,111500.0
2007-06-26 15:55:00,21.75,21.8,21.74,21.74,141700.0,21.75,21.8,21.74,21.74,141700.0
2007-06-27 09:30:00,21.57,21.68,21.56,21.68,34400.0,21.57,21.68,21.56,21.68,34400.0
2007-06-27 09:35:00,21.65,21.71,21.65,21.7,42300.0,21.65,21.71,21.65,21.7,42300.0
2007-06-27 09:40:00,21.7,21.72,21.68,21.71,16700.0,21.7,21.72,21.68,21.71,16700.0
2007-06-27 09:45:00,21.7,21.74,21.69,21.74,19800.0,21.7,21.74,21.69,21.74,19800.0
2007-06-27 09:50:00,21.75,21.84,21.74,21.83,12300.0,21.75,21.84,21.74,21.83,12300.0
2007-06-27 09:55:00,21.83,21.84,21.82,21.83,14100.0,21.83,21.84,21.82,21.83,14100.0
2007-06-27 10:00:00,21.82,21.82,21.77,21.82,23400.0,21.82,21.82,21.77,21.82,23400.0
2007-06-27 10:05:00,21.83,21.85,21.77,21.79,83200.0,21.83,21.85,21.77,21.79,83200.0
2007-06-27 10:10:00,21.8,21.85,21.8,21.81,7500.0,21.8,21.85,21.8,21.81,7500.0
2007-06-27 10:15:00,21.82,21.83,21.81,21.81,10800.0,21.82,21.83,21.81,21.81,10800.0
2007-06-27 10:20:00,21.81,21.86,21.81,21.85,16400.0,21.81,21.86,21.81,21.85,16400.0
2007-06-27 10:25:00,21.86,21.88,21.84,21.88,17300.0,21.86,21.88,21.84,21.88,17300.0
2007-06-27 10:30:00,21.87,21.94,21.87,21.94,39900.0,21.87,21.94,21.87,21.94,39900.0
2007-06-27 10:35:00,21.94,21.94,21.9,21.9,17400.0,21.94,21.94,21.9,21.9,17400.0
2007-06-27 10:40:00,21.9,21.92,21.9,21.91,17100.0,21.9,21.92,21.9,21.91,17100.0
2007-06-27 10:45:00,21.91,21.91,21.9,21.9,17300.0,21.91,21.91,21.9,21.9,17300.0
2007-06-27 10:50:00,21.91,21.94,21.9,21.92,31800.0,21.91,21.94,21.9,21.92,31800.0
2007-06-27 10:55:00,21.92,21.92,21.88,21.88,10800.0,21.92,21.92,21.88,21.88,10800.0
2007-06-27 11:00:00,21.88,21.88,21.83,21.87,36600.0,21.88,21.88,21.83,21.87,36600.0
2007-06-27 11:05:00,21.87,21.87,21.84,21.85,17800.0,21.87,21.87,21.84,21.85,17800.0
2007-06-27 11:10:00,21.86,21.91,21.85,21.91,18100.0,21.86,21.91,21.85,21.91,18100.0
2007-06-27 11:15:00,21.9,21.96,21.9,21.92,51500.0,21.9,21.96,21.9,21.92,51500.0
2007-06-27 11:20:00,21.92,21.93,21.91,21.91,9400.0,21.92,21.93,21.91,21.91,9400.0
2007-06-27 11:25:00,21.91,21.91,21.89,21.89,4800.0,21.91,21.91,21.89,21.89,4800.0
2007-06-27 11:30:00,21.89,21.89,21.88,21.88,9300.0,21.89,21.89,21.88,21.88,9300.0
2007-06-27 11:35:00,21.88,21.88,21.8,21.82,11100.0,21.88,21.88,21.8,21.82,11100.0
2007-06-27 11:40:00,21.81,21.83,21.79,21.83,17000.0,21.81,21.83,21.79,21.83,17000.0
2007-06-27 11:45:00,21.82,21.82,21.75,21.75,81900.0,21.82,21.82,21.75,21.75,81900.0
2007-06-27 11:50:00,21.73,21.81,21.73,21.8,53000.0,21.73,21.81,21.73,21.8,53000.0
2007-06-27 11:55:00,21.8,21.81,21.77,21.77,35900.0,21.8,21.81,21.77,21.77,35900.0
2007-06-27 12:00:00,21.78,21.82,21.78,21.8,85000.0,21.78,21.82,21.78,21.8,85000.0
2007-06-27 12:05:00,21.8,21.81,21.79,21.8,41400.0,21.8,21.81,21.79,21.8,41400.0
2007-06-27 12:10:00,21.8,21.81,21.79,21.8,34100.0,21.8,21.81,21.79,21.8,34100.0
2007-06-27 12:15:00,21.8,21.8,21.79,21.79,5100.0,21.8,21.8,21.79,21.79,5100.0
2007-06-27 12:20:00,21.8,21.81,21.79,21.8,21300.0,21.8,21.81,21.79,21.8,21300.0
2007-06-27 12:25:00,21.79,21.8,21.79,21.8,7800.0,21.79,21.8,21.79,21.8,7800.0
2007-06-27 12:30:00,21.8,21.8,21.77,21.8,27700.0,21.8,21.8,21.77,21.8,27700.0
2007-06-27 12:35:00,21.8,21.81,21.79,21.81,49000.0,21.8,21.81,21.79,21.81,49000.0
2007-06-27 12:40:00,21.81,21.82,21.79,21.8,21500.0,21.81,21.82,21.79,21.8,21500.0
2007-06-27 12:45:00,21.8,21.82,21.8,21.8,52100.0,21.8,21.82,21.8,21.8,52100.0
2007-06-27 12:50:00,21.8,21.81,21.8,21.81,4700.0,21.8,21.81,21.8,21.81,4700.0
2007-06-27 12:55:00,21.81,21.82,21.8,21.8,52900.0,21.81,21.82,21.8,21.8,52900.0
2007-06-27 13:00:00,21.79,21.8,21.79,21.8,2400.0,21.79,21.8,21.79,21.8,2400.0
2007-06-27 13:05:00,21.79,21.8,21.79,21.8,12600.0,21.79,21.8,21.79,21.8,12600.0
2007-06-27 13:10:00,21.8,21.8,21.76,21.76,36000.0,21.8,21.8,21.76,21.76,36000.0
2007-06-27 13:15:00,21.76,21.8,21.73,21.8,58200.0,21.76,21.8,21.73,21.8,58200.0
2007-06-27 13:20:00,21.8,21.8,21.79,21.79,25000.0,21.8,21.8,21.79,21.79,25000.0
2007-06-27 13:25:00,21.79,21.8,21.79,21.8,4000.0,21.79,21.8,21.79,21.8,4000.0
2007-06-27 13:30:00,21.79,21.8,21.78,21.78,22900.0,21.79,21.8,21.78,21.78,22900.0
2007-06-27 13:35:00,21.78,21.79,21.75,21.78,27600.0,21.78,21.79,21.75,21.78,27600.0
2007-06-27 13:40:00,21.78,21.79,21.78,21.79,6100.0,21.78,21.79,21.78,21.79,6100.0
2007-06-27 13:45:00,21.79,21.8,21.78,21.8,57700.0,21.79,21.8,21.78,21.8,57700.0
2007-06-27 13:50:00,21.79,21.84,21.79,21.81,65900.0,21.79,21.84,21.79,21.81,65900.0
2007-06-27 13:55:00,21.8,21.8,21.79,21.79,22800.0,21.8,21.8,21.79,21.79,22800.0
2007-06-27 14:00:00,21.8,21.81,21.79,21.8,56600.0,21.8,21.81,21.79,21.8,56600.0
2007-06-27 14:05:00,21.79,21.8,21.79,21.8,14000.0,21.79,21.8,21.79,21.8,14000.0
2007-06-27 14:10:00,21.8,21.88,21.8,21.87,39100.0,21.8,21.88,21.8,21.87,39100.0
2007-06-27 14:15:00,21.87,21.87,21.79,21.81,35800.0,21.87,21.87,21.79,21.81,35800.0
2007-06-27 14:20:00,21.82,21.89,21.82,21.88,17600.0,21.82,21.89,21.82,21.88,17600.0
2007-06-27 14:25:00,21.87,21.93,21.87,21.88,44900.0,21.87,21.93,21.87,21.88,44900.0
2007-06-27 14:30:00,21.88,21.88,21.83,21.84,52000.0,21.88,21.88,21.83,21.84,52000.0
2007-06-27 14:35:00,21.85,21.92,21.85,21.92,21600.0,21.85,21.92,21.85,21.92,21600.0
2007-06-27 14:40:00,21.92,21.92,21.91,21.92,4400.0,21.92,21.92,21.91,21.92,4400.0
2007-06-27 14:45:00,21.92,21.96,21.92,21.94,32800.0,21.92,21.96,21.92,21.94,32800.0
2007-06-27 14:50:00,21.93,21.94,21.92,21.93,9300.0,21.93,21.94,21.92,21.93,9300.0
2007-06-27 14:55:00,21.93,21.93,21.92,21.93,5600.0,21.93,21.93,21.92,21.93,5600.0
2007-06-27 15:00:00,21.92,21.96,21.92,21.95,22200.0,21.92,21.96,21.92,21.95,22200.0
2007-06-27 15:05:00,21.96,21.96,21.94,21.94,39800.0,21.96,21.96,21.94,21.94,39800.0
2007-06-27 15:10:00,21.94,21.95,21.93,21.93,23400.0,21.94,21.95,21.93,21.93,23400.0
2007-06-27 15:15:00,21.94,21.94,21.93,21.93,14100.0,21.94,21.94,21.93,21.93,14100.0
2007-06-27 15:20:00,21.94,21.94,21.93,21.93,14200.0,21.94,21.94,21.93,21.93,14200.0
2007-06-27 15:25:00,21.94,21.95,21.93,21.95,18600.0,21.94,21.95,21.93,21.95,18600.0
2007-06-27 15:30:00,21.95,21.98,21.94,21.97,24700.0,21.95,21.98,21.94,21.97,24700.0
2007-06-27 15:35:00,21.98,21.99,21.97,21.98,33600.0,21.98,21.99,21.97,21.98,33600.0
2007-06-27 15:40:00,21.98,22.02,21.98,22.02,51800.0,21.98,22.02,21.98,22.02,51800.0
2007-06-27 15:45:00,22.01,22.02,21.99,22.0,78300.0,22.01,22.02,21.99,22.0,78300.0
2007-06-27 15:50:00,21.99,22.02,21.98,22.02,65500.0,21.99,22.02,21.98,22.02,65500.0
2007-06-27 15:55:00,22.02,22.06,22.01,22.06,107100.0,22.02,22.06,22.01,22.06,107100.0
2007-06-28 09:30:00,21.89,21.95,21.89,21.93,48100.0,21.89,21.95,21.89,21.93,48100.0
2007-06-28 09:35:00,21.93,21.94,21.9,21.9,24600.0,21.93,21.94,21.9,21.9,24600.0
2007-06-28 09:40:00,21.9,21.92,21.9,21.91,11200.0,21.9,21.92,21.9,21.91,11200.0
2007-06-28 09:45:00,21.92,21.94,21.91,21.94,27800.0,21.92,21.94,21.91,21.94,27800.0
2007-06-28 09:50:00,21.94,21.95,21.94,21.94,16600.0,21.94,21.95,21.94,21.94,16600.0
2007-06-28 09:55:00,21.95,21.95,21.93,21.95,17300.0,21.95,21.95,21.93,21.95,17300.0
2007-06-28 10:00:00,21.96,21.99,21.96,21.99,67200.0,21.96,21.99,21.96,21.99,67200.0
2007-06-28 10:05:00,21.99,22.01,21.97,21.99,46300.0,21.99,22.01,21.97,21.99,46300.0
2007-06-28 10:10:00,21.98,21.98,21.96,21.97,19200.0,21.98,21.98,21.96,21.97,19200.0
2007-06-28 10:15:00,21.96,21.98,21.96,21.97,13500.0,21.96,21.98,21.96,21.97,13500.0
2007-06-28 10:20:00,21.96,21.98,21.93,21.93,23700.0,21.96,21.98,21.93,21.93,23700.0
2007-06-28 10:25:00,21.94,21.98,21.94,21.98,9100.0,21.94,21.98,21.94,21.98,9100.0
2007-06-28 10:30:00,21.98,22.0,21.97,21.98,18900.0,21.98,22.0,21.97,21.98,18900.0
2007-06-28 10:35:00,21.98,21.98,21.96,21.97,7900.0,21.98,21.98,21.96,21.97,7900.0
2007-06-28 10:40:00,21.96,21.97,21.96,21.97,3200.0,21.96,21.97,21.96,21.97,3200.0
2007-06-28 10:45:00,21.96,21.99,21.95,21.98,19000.0,21.96,21.99,21.95,21.98,19000.0
2007-06-28 10:50:00,21.98,21.99,21.98,21.98,2000.0,21.98,21.99,21.98,21.98,2000.0
2007-06-28 10:55:00,21.99,22.0,21.97,21.97,22500.0,21.99,22.0,21.97,21.97,22500.0
2007-06-28 11:00:00,21.97,21.98,21.96,21.97,12200.0,21.97,21.98,21.96,21.97,12200.0
2007-06-28 11:05:00,21.96,21.96,21.94,21.94,9800.0,21.96,21.96,21.94,21.94,9800.0
2007-06-28 11:10:00,21.94,21.97,21.94,21.97,56400.0,21.94,21.97,21.94,21.97,56400.0
2007-06-28 11:15:00,21.98,22.0,21.98,21.99,3200.0,21.98,22.0,21.98,21.99,3200.0
2007-06-28 11:20:00,21.99,22.0,21.99,22.0,5100.0,21.99,22.0,21.99,22.0,5100.0
2007-06-28 11:25:00,21.99,22.0,21.99,22.0,9000.0,21.99,22.0,21.99,22.0,9000.0
2007-06-28 11:30:00,22.0,22.05,22.0,22.05,19400.0,22.0,22.05,22.0,22.05,19400.0
2007-06-28 11:35:00,22.05,22.06,22.04,22.05,9800.0,22.05,22.06,22.04,22.05,9800.0
2007-06-28 11:40:00,22.06,22.07,22.05,22.07,10500.0,22.06,22.07,22.05,22.07,10500.0
2007-06-28 11:45:00,22.07,22.07,22.06,22.07,9400.0,22.07,22.07,22.06,22.07,9400.0
2007-06-28 11:50:00,22.08,22.08,22.07,22.07,5600.0,22.08,22.08,22.07,22.07,5600.0
2007-06-28 11:55:00,22.08,22.12,22.06,22.12,46000.0,22.08,22.12,22.06,22.12,46000.0
2007-06-28 12:00:00,22.12,22.12,22.11,22.11,2400.0,22.12,22.12,22.11,22.11,2400.0
2007-06-28 12:05:00,22.11,22.12,22.11,22.12,7700.0,22.11,22.12,22.11,22.12,7700.0
2007-06-28 12:10:00,22.12,22.12,22.09,22.1,18800.0,22.12,22.12,22.09,22.1,18800.0
2007-06-28 12:15:00,22.1,22.12,22.1,22.12,11300.0,22.1,22.12,22.1,22.12,11300.0
2007-06-28 12:20:00,22.12,22.12,22.08,22.08,28300.0,22.12,22.12,22.08,22.08,28300.0
2007-06-28 12:25:00,22.08,22.09,22.06,22.08,30100.0,22.08,22.09,22.06,22.08,30100.0
2007-06-28 12:30:00,22.08,22.1,22.08,22.09,13500.0,22.08,22.1,22.08,22.09,13500.0
2007-06-28 12:35:00,22.09,22.1,22.09,22.1,2500.0,22.09,22.1,22.09,22.1,2500.0
2007-06-28 12:40:00,22.1,22.1,22.09,22.1,4700.0,22.1,22.1,22.09,22.1,4700.0
2007-06-28 12:45:00,22.1,22.1,22.09,22.1,900.0,22.1,22.1,22.09,22.1,900.0
2007-06-28 12:50:00,22.09,22.1,22.09,22.09,15100.0,22.09,22.1,22.09,22.09,15100.0
2007-06-28 12:55:00,22.09,22.1,22.09,22.09,11500.0,22.09,22.1,22.09,22.09,11500.0
2007-06-28 13:00:00,22.1,22.1,22.09,22.09,14800.0,22.1,22.1,22.09,22.09,14800.0
2007-06-28 13:05:00,22.09,22.1,22.09,22.09,3100.0,22.09,22.1,22.09,22.09,3100.0
2007-06-28 13:10:00,22.09,22.1,22.09,22.1,29800.0,22.09,22.1,22.09,22.1,29800.0
2007-06-28 13:15:00,22.1,22.1,22.09,22.09,9400.0,22.1,22.1,22.09,22.09,9400.0
2007-06-28 13:20:00,22.09,22.1,22.08,22.08,13700.0,22.09,22.1,22.08,22.08,13700.0
2007-06-28 13:25:00,22.08,22.08,22.07,22.07,16500.0,22.08,22.08,22.07,22.07,16500.0
2007-06-28 13:30:00,22.07,22.07,22.06,22.07,1700.0,22.07,22.07,22.06,22.07,1700.0
2007-06-28 13:35:00,22.07,22.07,22.07,22.07,1700.0,22.07,22.07,22.07,22.07,1700.0
2007-06-28 13:40:00,22.06,22.06,22.05,22.05,26900.0,22.06,22.06,22.05,22.05,26900.0
2007-06-28 13:45:00,22.05,22.06,22.01,22.02,20500.0,22.05,22.06,22.01,22.02,20500.0
2007-06-28 13:50:00,22.01,22.11,22.01,22.1,250200.0,22.01,22.11,22.01,22.1,250200.0
2007-06-28 13:55:00,22.09,22.13,22.09,22.12,196300.0,22.09,22.13,22.09,22.12,196300.0
2007-06-28 14:00:00,22.11,22.12,22.11,22.11,4900.0,22.11,22.12,22.11,22.11,4900.0
2007-06-28 14:05:00,22.11,22.13,22.09,22.09,40700.0,22.11,22.13,22.09,22.09,40700.0
2007-06-28 14:10:00,22.09,22.09,22.04,22.04,41400.0,22.09,22.09,22.04,22.04,41400.0
2007-06-28 14:15:00,22.03,22.13,22.01,22.1,92000.0,22.03,22.13,22.01,22.1,92000.0
2007-06-28 14:20:00,22.1,22.1,22.07,22.09,115600.0,22.1,22.1,22.07,22.09,115600.0
2007-06-28 14:25:00,22.08,22.08,22.0,22.01,50400.0,22.08,22.08,22.0,22.01,50400.0
2007-06-28 14:30:00,22.02,22.02,21.94,21.96,74500.0,22.02,22.02,21.94,21.96,74500.0
2007-06-28 14:35:00,21.96,22.02,21.96,22.0,35300.0,21.96,22.02,21.96,22.0,35300.0
2007-06-28 14:40:00,22.01,22.08,22.0,22.0,116400.0,22.01,22.08,22.0,22.0,116400.0
2007-06-28 14:45:00,21.99,22.02,21.99,22.01,70800.0,21.99,22.02,21.99,22.01,70800.0
2007-06-28 14:50:00,22.0,22.03,21.99,22.0,98500.0,22.0,22.03,21.99,22.0,98500.0
2007-06-28 14:55:00,22.0,22.02,21.99,22.0,23700.0,22.0,22.02,21.99,22.0,23700.0
2007-06-28 15:00:00,22.0,22.0,21.96,21.99,54700.0,22.0,22.0,21.96,21.99,54700.0
2007-06-28 15:05:00,21.98,22.0,21.98,22.0,39200.0,21.98,22.0,21.98,22.0,39200.0
2007-06-28 15:10:00,22.0,22.0,21.99,22.0,12700.0,22.0,22.0,21.99,22.0,12700.0
2007-06-28 15:15:00,22.0,22.01,21.99,22.01,35800.0,22.0,22.01,21.99,22.01,35800.0
2007-06-28 15:20:00,22.0,22.02,22.0,22.02,29600.0,22.0,22.02,22.0,22.02,29600.0
2007-06-28 15:25:00,22.02,22.07,22.01,22.06,121000.0,22.02,22.07,22.01,22.06,121000.0
2007-06-28 15:30:00,22.06,22.07,22.06,22.06,38800.0,22.06,22.07,22.06,22.06,38800.0
2007-06-28 15:35:00,22.07,22.09,22.06,22.08,49900.0,22.07,22.09,22.06,22.08,49900.0
2007-06-28 15:40:00,22.08,22.09,22.08,22.08,178600.0,22.08,22.09,22.08,22.08,178600.0
2007-06-28 15:45:00,22.08,22.08,22.0,22.0,90700.0,22.08,22.08,22.0,22.0,90700.0
2007-06-28 15:50:00,21.99,22.09,21.96,21.97,112500.0,21.99,22.09,21.96,21.97,112500.0
2007-06-28 15:55:00,21.96,22.01,21.94,21.97,228700.0,21.96,22.01,21.94,21.97,228700.0
2007-06-29 09:30:00,22.06,22.08,21.73,21.76,32600.0,22.06,22.08,21.73,21.76,32600.0
2007-06-29 09:35:00,21.75,21.79,21.74,21.78,42300.0,21.75,21.79,21.74,21.78,42300.0
2007-06-29 09:40:00,21.79,21.91,21.78,21.91,37500.0,21.79,21.91,21.78,21.91,37500.0
2007-06-29 09:45:00,21.91,21.94,21.89,21.94,90800.0,21.91,21.94,21.89,21.94,90800.0
2007-06-29 09:50:00,21.93,21.94,21.92,21.92,25500.0,21.93,21.94,21.92,21.92,25500.0
2007-06-29 09:55:00,21.93,21.95,21.92,21.94,27000.0,21.93,21.95,21.92,21.94,27000.0
2007-06-29 10:00:00,21.94,22.0,21.94,22.0,24200.0,21.94,22.0,21.94,22.0,24200.0
2007-06-29 10:05:00,22.0,22.0,21.94,21.96,22400.0,22.0,22.0,21.94,21.96,22400.0
2007-06-29 10:10:00,21.96,21.98,21.94,21.94,37300.0,21.96,21.98,21.94,21.94,37300.0
2007-06-29 10:15:00,21.95,21.95,21.94,21.95,8600.0,21.95,21.95,21.94,21.95,8600.0
2007-06-29 10:20:00,21.95,21.95,21.94,21.95,12300.0,21.95,21.95,21.94,21.95,12300.0
2007-06-29 10:25:00,21.94,21.95,21.94,21.94,20200.0,21.94,21.95,21.94,21.94,20200.0
2007-06-29 10:30:00,21.95,21.95,21.87,21.89,21800.0,21.95,21.95,21.87,21.89,21800.0
2007-06-29 10:35:00,21.89,21.92,21.89,21.92,26600.0,21.89,21.92,21.89,21.92,26600.0
2007-06-29 10:40:00,21.91,21.92,21.9,21.9,14200.0,21.91,21.92,21.9,21.9,14200.0
2007-06-29 10:45:00,21.9,21.91,21.9,21.9,10900.0,21.9,21.91,21.9,21.9,10900.0
2007-06-29 10:50:00,21.9,21.91,21.9,21.91,13500.0,21.9,21.91,21.9,21.91,13500.0
2007-06-29 10:55:00,21.9,21.95,21.9,21.94,21900.0,21.9,21.95,21.9,21.94,21900.0
2007-06-29 11:00:00,21.95,21.95,21.91,21.91,16200.0,21.95,21.95,21.91,21.91,16200.0
2007-06-29 11:05:00,21.9,21.92,21.87,21.91,53600.0,21.9,21.92,21.87,21.91,53600.0
2007-06-29 11:10:00,21.9,21.94,21.9,21.94,10900.0,21.9,21.94,21.9,21.94,10900.0
2007-06-29 11:15:00,21.94,21.94,21.92,21.93,6700.0,21.94,21.94,21.92,21.93,6700.0
2007-06-29 11:20:00,21.93,21.95,21.93,21.94,20500.0,21.93,21.95,21.93,21.94,20500.0
2007-06-29 11:25:00,21.94,21.94,21.91,21.92,5700.0,21.94,21.94,21.91,21.92,5700.0
2007-06-29 11:30:00,21.92,21.94,21.91,21.93,10400.0,21.92,21.94,21.91,21.93,10400.0
2007-06-29 11:35:00,21.93,21.93,21.92,21.92,6300.0,21.93,21.93,21.92,21.92,6300.0
2007-06-29 11:40:00,21.92,21.95,21.92,21.94,16400.0,21.92,21.95,21.92,21.94,16400.0
2007-06-29 11:45:00,21.95,21.95,21.92,21.93,7400.0,21.95,21.95,21.92,21.93,7400.0
2007-06-29 11:50:00,21.92,21.93,21.92,21.93,3900.0,21.92,21.93,21.92,21.93,3900.0
2007-06-29 11:55:00,21.92,21.93,21.92,21.92,12900.0,21.92,21.93,21.92,21.92,12900.0
2007-06-29 12:00:00,21.92,21.93,21.92,21.92,7800.0,21.92,21.93,21.92,21.92,7800.0
2007-06-29 12:05:00,21.93,21.93,21.92,21.93,4300.0,21.93,21.93,21.92,21.93,4300.0
2007-06-29 12:10:00,21.93,21.93,21.92,21.92,16600.0,21.93,21.93,21.92,21.92,16600.0
2007-06-29 12:15:00,21.93,21.93,21.9,21.91,29900.0,21.93,21.93,21.9,21.91,29900.0
2007-06-29 12:20:00,21.9,21.91,21.89,21.9,40500.0,21.9,21.91,21.89,21.9,40500.0
2007-06-29 12:25:00,21.91,21.92,21.91,21.91,14800.0,21.91,21.92,21.91,21.91,14800.0
2007-06-29 12:30:00,21.9,21.93,21.9,21.91,23700.0,21.9,21.93,21.9,21.91,23700.0
2007-06-29 12:35:00,21.91,21.92,21.89,21.9,59500.0,21.91,21.92,21.89,21.9,59500.0
2007-06-29 12:40:00,21.91,21.95,21.9,21.95,20200.0,21.91,21.95,21.9,21.95,20200.0
2007-06-29 12:45:00,21.94,21.94,21.91,21.91,9000.0,21.94,21.94,21.91,21.91,9000.0
2007-06-29 12:50:00,21.91,21.92,21.91,21.92,4600.0,21.91,21.92,21.91,21.92,4600.0
2007-06-29 12:55:00,21.91,21.92,21.91,21.92,2600.0,21.91,21.92,21.91,21.92,2600.0
2007-06-29 13:00:00,21.91,21.94,21.89,21.9,38000.0,21.91,21.94,21.89,21.9,38000.0
2007-06-29 13:05:00,21.9,21.91,21.88,21.88,18700.0,21.9,21.91,21.88,21.88,18700.0
2007-06-29 13:10:00,21.89,21.92,21.89,21.89,41400.0,21.89,21.92,21.89,21.89,41400.0
2007-06-29 13:15:00,21.88,21.91,21.88,21.91,13100.0,21.88,21.91,21.88,21.91,13100.0
2007-06-29 13:20:00,21.91,21.97,21.91,21.97,13100.0,21.91,21.97,21.91,21.97,13100.0
2007-06-29 13:25:00,21.97,21.97,21.95,21.95,5600.0,21.97,21.97,21.95,21.95,5600.0
2007-06-29 13:30:00,21.95,21.95,21.94,21.95,3200.0,21.95,21.95,21.94,21.95,3200.0
2007-06-29 13:35:00,21.94,21.98,21.94,21.96,36300.0,21.94,21.98,21.94,21.96,36300.0
2007-06-29 13:40:00,21.96,21.97,21.94,21.94,16600.0,21.96,21.97,21.94,21.94,16600.0
2007-06-29 13:45:00,21.94,21.96,21.93,21.95,21900.0,21.94,21.96,21.93,21.95,21900.0
2007-06-29 13:50:00,21.95,21.96,21.93,21.93,9900.0,21.95,21.96,21.93,21.93,9900.0
2007-06-29 13:55:00,21.94,21.95,21.92,21.92,13100.0,21.94,21.95,21.92,21.92,13100.0
2007-06-29 14:00:00,21.93,21.93,21.86,21.87,18000.0,21.93,21.93,21.86,21.87,18000.0
2007-06-29 14:05:00,21.87,21.89,21.85,21.87,28300.0,21.87,21.89,21.85,21.87,28300.0
2007-06-29 14:10:00,21.88,21.88,21.83,21.87,23400.0,21.88,21.88,21.83,21.87,23400.0
2007-06-29 14:15:00,21.86,21.87,21.83,21.86,36500.0,21.86,21.87,21.83,21.86,36500.0
2007-06-29 14:20:00,21.87,21.9,21.85,21.89,31400.0,21.87,21.9,21.85,21.89,31400.0
2007-06-29 14:25:00,21.89,21.91,21.89,21.89,16100.0,21.89,21.91,21.89,21.89,16100.0
2007-06-29 14:30:00,21.89,21.91,21.87,21.88,53900.0,21.89,21.91,21.87,21.88,53900.0
2007-06-29 14:35:00,21.89,21.92,21.88,21.91,16400.0,21.89,21.92,21.88,21.91,16400.0
2007-06-29 14:40:00,21.91,21.92,21.9,21.92,16800.0,21.91,21.92,21.9,21.92,16800.0
2007-06-29 14:45:00,21.92,21.92,21.87,21.88,32300.0,21.92,21.92,21.87,21.88,32300.0
2007-06-29 14:50:00,21.88,21.88,21.86,21.86,7300.0,21.88,21.88,21.86,21.86,7300.0
2007-06-29 14:55:00,21.86,21.88,21.86,21.88,8500.0,21.86,21.88,21.86,21.88,8500.0
2007-06-29 15:00:00,21.88,21.88,21.83,21.86,34900.0,21.88,21.88,21.83,21.86,34900.0
2007-06-29 15:05:00,21.86,21.87,21.84,21.85,124400.0,21.86,21.87,21.84,21.85,124400.0
2007-06-29 15:10:00,21.86,21.88,21.79,21.79,90900.0,21.86,21.88,21.79,21.79,90900.0
2007-06-29 15:15:00,21.79,21.88,21.79,21.88,69300.0,21.79,21.88,21.79,21.88,69300.0
2007-06-29 15:20:00,21.87,21.88,21.87,21.88,19500.0,21.87,21.88,21.87,21.88,19500.0
2007-06-29 15:25:00,21.87,21.87,21.85,21.86,32300.0,21.87,21.87,21.85,21.86,32300.0
2007-06-29 15:30:00,21.85,21.88,21.85,21.87,39400.0,21.85,21.88,21.85,21.87,39400.0
2007-06-29 15:35:00,21.87,21.93,21.87,21.93,35600.0,21.87,21.93,21.87,21.93,35600.0
2007-06-29 15:40:00,21.92,21.95,21.92,21.94,32200.0,21.92,21.95,21.92,21.94,32200.0
2007-06-29 15:45:00,21.93,21.96,21.92,21.96,50300.0,21.93,21.96,21.92,21.96,50300.0
2007-06-29 15:50:00,21.96,21.99,21.92,21.94,71500.0,21.96,21.99,21.92,21.94,71500.0
2007-06-29 15:55:00,21.93,21.99,21.93,21.95,83300.0,21.93,21.99,21.93,21.95,83300.0
2007-07-02 09:30:00,22.02,22.13,21.93,21.97,46000.0,22.02,22.13,21.93,21.97,46000.0
2007-07-02 09:35:00,21.97,21.97,21.87,21.87,10700.0,21.97,21.97,21.87,21.87,10700.0
2007-07-02 09:40:00,21.87,21.91,21.79,21.89,49100.0,21.87,21.91,21.79,21.89,49100.0
2007-07-02 09:45:00,21.89,21.9,21.86,21.88,24800.0,21.89,21.9,21.86,21.88,24800.0
2007-07-02 09:50:00,21.88,21.97,21.88,21.96,12700.0,21.88,21.97,21.88,21.96,12700.0
2007-07-02 09:55:00,21.96,22.02,21.95,22.0,15400.0,21.96,22.02,21.95,22.0,15400.0
2007-07-02 10:00:00,22.01,22.06,21.98,21.98,35600.0,22.01,22.06,21.98,21.98,35600.0
2007-07-02 10:05:00,21.98,22.02,21.96,22.01,28800.0,21.98,22.02,21.96,22.01,28800.0
2007-07-02 10:10:00,22.01,22.05,22.01,22.05,25200.0,22.01,22.05,22.01,22.05,25200.0
2007-07-02 10:15:00,22.04,22.04,22.0,22.0,15300.0,22.04,22.04,22.0,22.0,15300.0
2007-07-02 10:20:00,21.99,22.0,21.98,21.99,12300.0,21.99,22.0,21.98,21.99,12300.0
2007-07-02 10:25:00,21.99,21.99,21.98,21.98,5900.0,21.99,21.99,21.98,21.98,5900.0
2007-07-02 10:30:00,21.99,22.09,21.98,22.08,37100.0,21.99,22.09,21.98,22.08,37100.0
2007-07-02 10:35:00,22.08,22.08,22.07,22.08,12800.0,22.08,22.08,22.07,22.08,12800.0
2007-07-02 10:40:00,22.07,22.08,22.06,22.07,5800.0,22.07,22.08,22.06,22.07,5800.0
2007-07-02 10:45:00,22.07,22.07,22.06,22.07,11200.0,22.07,22.07,22.06,22.07,11200.0
2007-07-02 10:50:00,22.07,22.07,22.06,22.06,5700.0,22.07,22.07,22.06,22.06,5700.0
2007-07-02 10:55:00,22.07,22.07,22.06,22.06,1900.0,22.07,22.07,22.06,22.06,1900.0
2007-07-02 11:00:00,22.07,22.07,22.06,22.06,2800.0,22.07,22.07,22.06,22.06,2800.0
2007-07-02 11:05:00,22.06,22.07,22.06,22.07,2600.0,22.06,22.07,22.06,22.07,2600.0
2007-07-02 11:10:00,22.06,22.07,22.06,22.06,4200.0,22.06,22.07,22.06,22.06,4200.0
2007-07-02 11:15:00,22.06,22.07,22.06,22.07,6500.0,22.06,22.07,22.06,22.07,6500.0
2007-07-02 11:20:00,22.06,22.07,22.06,22.06,8000.0,22.06,22.07,22.06,22.06,8000.0
2007-07-02 11:25:00,22.06,22.07,22.06,22.06,13600.0,22.06,22.07,22.06,22.06,13600.0
2007-07-02 11:30:00,22.07,22.07,22.06,22.06,5300.0,22.07,22.07,22.06,22.06,5300.0
2007-07-02 11:35:00,22.06,22.07,22.06,22.07,19300.0,22.06,22.07,22.06,22.07,19300.0
2007-07-02 11:40:00,22.06,22.07,22.06,22.06,800.0,22.06,22.07,22.06,22.06,800.0
2007-07-02 11:45:00,22.06,22.07,22.06,22.07,7900.0,22.06,22.07,22.06,22.07,7900.0
2007-07-02 11:50:00,22.07,22.07,22.06,22.06,2800.0,22.07,22.07,22.06,22.06,2800.0
2007-07-02 11:55:00,22.06,22.07,22.05,22.05,19400.0,22.06,22.07,22.05,22.05,19400.0
2007-07-02 12:00:00,22.05,22.06,22.04,22.04,9900.0,22.05,22.06,22.04,22.04,9900.0
2007-07-02 12:05:00,22.04,22.06,22.01,22.05,30800.0,22.04,22.06,22.01,22.05,30800.0
2007-07-02 12:10:00,22.05,22.05,22.04,22.05,7200.0,22.05,22.05,22.04,22.05,7200.0
2007-07-02 12:15:00,22.05,22.05,22.03,22.03,12200.0,22.05,22.05,22.03,22.03,12200.0
2007-07-02 12:20:00,22.03,22.04,22.02,22.03,10200.0,22.03,22.04,22.02,22.03,10200.0
2007-07-02 12:25:00,22.03,22.03,22.01,22.02,13700.0,22.03,22.03,22.01,22.02,13700.0
2007-07-02 12:30:00,22.03,22.03,22.02,22.03,4800.0,22.03,22.03,22.02,22.03,4800.0
2007-07-02 12:35:00,22.03,22.03,22.02,22.02,15700.0,22.03,22.03,22.02,22.02,15700.0
2007-07-02 12:40:00,22.03,22.03,22.02,22.03,6500.0,22.03,22.03,22.02,22.03,6500.0
2007-07-02 12:45:00,22.03,22.03,22.02,22.02,9400.0,22.03,22.03,22.02,22.02,9400.0
2007-07-02 12:50:00,22.03,22.03,22.01,22.01,8300.0,22.03,22.03,22.01,22.01,8300.0
2007-07-02 12:55:00,22.02,22.02,22.01,22.02,5700.0,22.02,22.02,22.01,22.02,5700.0
2007-07-02 13:00:00,22.02,22.02,22.01,22.01,14900.0,22.02,22.02,22.01,22.01,14900.0
2007-07-02 13:05:00,22.01,22.02,22.01,22.02,3700.0,22.01,22.02,22.01,22.02,3700.0
2007-07-02 13:10:00,22.02,22.02,22.01,22.02,5400.0,22.02,22.02,22.01,22.02,5400.0
2007-07-02 13:15:00,22.02,22.02,22.01,22.01,8400.0,22.02,22.02,22.01,22.01,8400.0
2007-07-02 13:20:00,22.01,22.02,22.01,22.02,4100.0,22.01,22.02,22.01,22.02,4100.0
2007-07-02 13:25:00,22.02,22.02,22.01,22.02,8600.0,22.02,22.02,22.01,22.02,8600.0
2007-07-02 13:30:00,22.02,22.02,22.0,22.01,34400.0,22.02,22.02,22.0,22.01,34400.0
2007-07-02 13:35:00,22.0,22.01,22.0,22.01,6300.0,22.0,22.01,22.0,22.01,6300.0
2007-07-02 13:40:00,22.0,22.01,21.99,21.99,34600.0,22.0,22.01,21.99,21.99,34600.0
2007-07-02 13:45:00,22.0,22.01,21.99,22.0,54000.0,22.0,22.01,21.99,22.0,54000.0
2007-07-02 13:50:00,22.0,22.01,21.99,21.99,53500.0,22.0,22.01,21.99,21.99,53500.0
2007-07-02 13:55:00,22.0,22.0,21.99,22.0,39800.0,22.0,22.0,21.99,22.0,39800.0
2007-07-02 14:00:00,22.0,22.0,21.99,21.99,10200.0,22.0,22.0,21.99,21.99,10200.0
2007-07-02 14:05:00,22.0,22.0,21.99,22.0,9100.0,22.0,22.0,21.99,22.0,9100.0
2007-07-02 14:10:00,22.0,22.0,21.99,22.0,7500.0,22.0,22.0,21.99,22.0,7500.0
2007-07-02 14:15:00,22.0,22.0,21.99,21.99,37900.0,22.0,22.0,21.99,21.99,37900.0
2007-07-02 14:20:00,21.99,22.0,21.99,22.0,17700.0,21.99,22.0,21.99,22.0,17700.0
2007-07-02 14:25:00,22.0,22.0,21.97,21.97,17200.0,22.0,22.0,21.97,21.97,17200.0
2007-07-02 14:30:00,21.98,21.98,21.97,21.98,14700.0,21.98,21.98,21.97,21.98,14700.0
2007-07-02 14:35:00,21.98,22.0,21.98,22.0,26500.0,21.98,22.0,21.98,22.0,26500.0
2007-07-02 14:40:00,22.0,22.0,21.99,21.99,12500.0,22.0,22.0,21.99,21.99,12500.0
2007-07-02 14:45:00,21.99,22.0,21.98,21.99,14200.0,21.99,22.0,21.98,21.99,14200.0
2007-07-02 14:50:00,21.99,21.99,21.98,21.99,6600.0,21.99,21.99,21.98,21.99,6600.0
2007-07-02 14:55:00,21.99,21.99,21.98,21.98,8400.0,21.99,21.99,21.98,21.98,8400.0
2007-07-02 15:00:00,21.99,21.99,21.96,21.96,60200.0,21.99,21.99,21.96,21.96,60200.0
2007-07-02 15:05:00,21.96,21.97,21.91,21.91,99900.0,21.96,21.97,21.91,21.91,99900.0
2007-07-02 15:10:00,21.91,21.94,21.88,21.92,206000.0,21.91,21.94,21.88,21.92,206000.0
2007-07-02 15:15:00,21.92,21.93,21.92,21.92,4700.0,21.92,21.93,21.92,21.92,4700.0
2007-07-02 15:20:00,21.92,21.93,21.92,21.93,9200.0,21.92,21.93,21.92,21.93,9200.0
2007-07-02 15:25:00,21.93,21.93,21.92,21.92,12900.0,21.93,21.93,21.92,21.92,12900.0
2007-07-02 15:30:00,21.93,21.94,21.92,21.93,99400.0,21.93,21.94,21.92,21.93,99400.0
2007-07-02 15:35:00,21.93,21.93,21.91,21.91,52100.0,21.93,21.93,21.91,21.91,52100.0
2007-07-02 15:40:00,21.91,21.92,21.91,21.92,19700.0,21.91,21.92,21.91,21.92,19700.0
2007-07-02 15:45:00,21.91,21.97,21.91,21.97,40200.0,21.91,21.97,21.91,21.97,40200.0
2007-07-02 15:50:00,21.97,21.98,21.95,21.95,65500.0,21.97,21.98,21.95,21.95,65500.0
2007-07-02 15:55:00,21.96,21.97,21.93,21.97,103200.0,21.96,21.97,21.93,21.97,103200.0
2007-07-03 09:30:00,22.06,22.09,21.86,21.9,16900.0,22.06,22.09,21.86,21.9,16900.0
2007-07-03 09:35:00,21.86,21.94,21.86,21.94,9600.0,21.86,21.94,21.86,21.94,9600.0
2007-07-03 09:40:00,21.94,21.95,21.92,21.92,10100.0,21.94,21.95,21.92,21.92,10100.0
2007-07-03 09:45:00,21.92,21.93,21.88,21.89,11100.0,21.92,21.93,21.88,21.89,11100.0
2007-07-03 09:50:00,21.89,21.9,21.89,21.9,2400.0,21.89,21.9,21.89,21.9,2400.0
2007-07-03 09:55:00,21.89,21.9,21.88,21.89,6300.0,21.89,21.9,21.88,21.89,6300.0
2007-07-03 10:00:00,21.89,21.95,21.86,21.95,20900.0,21.89,21.95,21.86,21.95,20900.0
2007-07-03 10:05:00,21.94,21.96,21.93,21.96,19100.0,21.94,21.96,21.93,21.96,19100.0
2007-07-03 10:10:00,21.95,21.95,21.9,21.92,36200.0,21.95,21.95,21.9,21.92,36200.0
2007-07-03 10:15:00,21.92,21.95,21.92,21.94,19500.0,21.92,21.95,21.92,21.94,19500.0
2007-07-03 10:20:00,21.94,21.98,21.94,21.97,22600.0,21.94,21.98,21.94,21.97,22600.0
2007-07-03 10:25:00,21.96,21.99,21.96,21.99,14600.0,21.96,21.99,21.96,21.99,14600.0
2007-07-03 10:30:00,21.99,22.02,21.99,22.0,16000.0,21.99,22.02,21.99,22.0,16000.0
2007-07-03 10:35:00,22.0,22.0,21.99,22.0,5200.0,22.0,22.0,21.99,22.0,5200.0
2007-07-03 10:40:00,22.0,22.0,21.99,22.0,7600.0,22.0,22.0,21.99,22.0,7600.0
2007-07-03 10:45:00,21.99,22.0,21.99,21.99,3300.0,21.99,22.0,21.99,21.99,3300.0
2007-07-03 10:50:00,21.99,22.0,21.99,21.99,17600.0,21.99,22.0,21.99,21.99,17600.0
2007-07-03 10:55:00,21.99,22.0,21.99,21.99,12200.0,21.99,22.0,21.99,21.99,12200.0
2007-07-03 11:00:00,21.99,22.02,21.99,22.02,12900.0,21.99,22.02,21.99,22.02,12900.0
2007-07-03 11:05:00,22.02,22.04,22.02,22.04,14400.0,22.02,22.04,22.02,22.04,14400.0
2007-07-03 11:10:00,22.04,22.04,22.03,22.04,14700.0,22.04,22.04,22.03,22.04,14700.0
2007-07-03 11:15:00,22.04,22.04,22.03,22.04,3900.0,22.04,22.04,22.03,22.04,3900.0
2007-07-03 11:20:00,22.03,22.05,22.03,22.03,5900.0,22.03,22.05,22.03,22.03,5900.0
2007-07-03 11:25:00,22.03,22.04,22.03,22.04,7900.0,22.03,22.04,22.03,22.04,7900.0
2007-07-03 11:30:00,22.03,22.04,22.03,22.03,5300.0,22.03,22.04,22.03,22.03,5300.0
2007-07-03 11:35:00,22.03,22.04,22.03,22.04,26100.0,22.03,22.04,22.03,22.04,26100.0
2007-07-03 11:40:00,22.04,22.1,22.04,22.07,32700.0,22.04,22.1,22.04,22.07,32700.0
2007-07-03 11:45:00,22.07,22.07,22.05,22.05,12000.0,22.07,22.07,22.05,22.05,12000.0
2007-07-03 11:50:00,22.05,22.06,22.01,22.01,27400.0,22.05,22.06,22.01,22.01,27400.0
2007-07-03 11:55:00,22.0,22.01,21.98,22.01,17500.0,22.0,22.01,21.98,22.01,17500.0
2007-07-03 12:00:00,22.0,22.01,21.98,21.99,30800.0,22.0,22.01,21.98,21.99,30800.0
2007-07-03 12:05:00,21.99,21.99,21.98,21.98,7000.0,21.99,21.99,21.98,21.98,7000.0
2007-07-03 12:10:00,21.98,21.99,21.98,21.98,6300.0,21.98,21.99,21.98,21.98,6300.0
2007-07-03 12:15:00,21.98,21.99,21.98,21.99,7500.0,21.98,21.99,21.98,21.99,7500.0
2007-07-03 12:20:00,21.98,22.01,21.98,22.0,7700.0,21.98,22.01,21.98,22.0,7700.0
2007-07-03 12:25:00,21.99,22.0,21.99,21.99,8600.0,21.99,22.0,21.99,21.99,8600.0
2007-07-03 12:30:00,21.99,22.01,21.99,22.01,19400.0,21.99,22.01,21.99,22.01,19400.0
2007-07-03 12:35:00,22.01,22.03,22.0,22.02,7200.0,22.01,22.03,22.0,22.02,7200.0
2007-07-03 12:40:00,22.02,22.04,22.02,22.04,6600.0,22.02,22.04,22.02,22.04,6600.0
2007-07-03 12:45:00,22.04,22.04,22.01,22.01,14600.0,22.04,22.04,22.01,22.01,14600.0
2007-07-03 12:50:00,22.01,22.02,21.99,21.99,9500.0,22.01,22.02,21.99,21.99,9500.0
2007-07-03 12:55:00,21.99,22.0,21.92,21.97,69500.0,21.99,22.0,21.92,21.97,69500.0
2007-07-05 09:30:00,21.92,22.05,21.8,21.8,21400.0,21.92,22.05,21.8,21.8,21400.0
2007-07-05 09:35:00,21.8,21.8,21.7,21.72,37300.0,21.8,21.8,21.7,21.72,37300.0
2007-07-05 09:40:00,21.71,21.81,21.71,21.79,22100.0,21.71,21.81,21.71,21.79,22100.0
2007-07-05 09:45:00,21.79,21.79,21.73,21.73,36000.0,21.79,21.79,21.73,21.73,36000.0
2007-07-05 09:50:00,21.73,21.78,21.71,21.75,33100.0,21.73,21.78,21.71,21.75,33100.0
2007-07-05 09:55:00,21.75,21.77,21.73,21.74,34400.0,21.75,21.77,21.73,21.74,34400.0
2007-07-05 10:00:00,21.74,21.77,21.74,21.77,43500.0,21.74,21.77,21.74,21.77,43500.0
2007-07-05 10:05:00,21.77,21.79,21.75,21.77,83000.0,21.77,21.79,21.75,21.77,83000.0
2007-07-05 10:10:00,21.77,21.78,21.74,21.75,37200.0,21.77,21.78,21.74,21.75,37200.0
2007-07-05 10:15:00,21.76,21.8,21.76,21.79,189000.0,21.76,21.8,21.76,21.79,189000.0
2007-07-05 10:20:00,21.8,21.82,21.79,21.81,65300.0,21.8,21.82,21.79,21.81,65300.0
2007-07-05 10:25:00,21.81,21.81,21.8,21.81,57400.0,21.81,21.81,21.8,21.81,57400.0
2007-07-05 10:30:00,21.81,21.83,21.79,21.8,63400.0,21.81,21.83,21.79,21.8,63400.0
2007-07-05 10:35:00,21.8,21.83,21.76,21.83,33600.0,21.8,21.83,21.76,21.83,33600.0
2007-07-05 10:40:00,21.83,21.83,21.79,21.82,13500.0,21.83,21.83,21.79,21.82,13500.0
2007-07-05 10:45:00,21.83,21.89,21.82,21.88,25900.0,21.83,21.89,21.82,21.88,25900.0
2007-07-05 10:50:00,21.88,21.88,21.83,21.86,21100.0,21.88,21.88,21.83,21.86,21100.0
2007-07-05 10:55:00,21.87,21.9,21.87,21.9,10500.0,21.87,21.9,21.87,21.9,10500.0
2007-07-05 11:00:00,21.9,21.9,21.8,21.83,29100.0,21.9,21.9,21.8,21.83,29100.0
2007-07-05 11:05:00,21.84,21.9,21.84,21.89,21400.0,21.84,21.9,21.84,21.89,21400.0
2007-07-05 11:10:00,21.89,21.93,21.89,21.9,15000.0,21.89,21.93,21.89,21.9,15000.0
2007-07-05 11:15:00,21.9,21.93,21.9,21.93,16900.0,21.9,21.93,21.9,21.93,16900.0
2007-07-05 11:20:00,21.94,21.97,21.92,21.95,17500.0,21.94,21.97,21.92,21.95,17500.0
2007-07-05 11:25:00,21.94,21.96,21.94,21.94,12700.0,21.94,21.96,21.94,21.94,12700.0
2007-07-05 11:30:00,21.94,21.94,21.9,21.9,10000.0,21.94,21.94,21.9,21.9,10000.0
2007-07-05 11:35:00,21.91,21.91,21.87,21.87,10200.0,21.91,21.91,21.87,21.87,10200.0
2007-07-05 11:40:00,21.88,21.89,21.86,21.86,32100.0,21.88,21.89,21.86,21.86,32100.0
2007-07-05 11:45:00,21.86,21.87,21.79,21.8,97900.0,21.86,21.87,21.79,21.8,97900.0
2007-07-05 11:50:00,21.79,21.81,21.79,21.8,24800.0,21.79,21.81,21.79,21.8,24800.0
2007-07-05 11:55:00,21.8,21.82,21.79,21.82,26100.0,21.8,21.82,21.79,21.82,26100.0
2007-07-05 12:00:00,21.83,21.83,21.8,21.83,6900.0,21.83,21.83,21.8,21.83,6900.0
2007-07-05 12:05:00,21.83,21.86,21.82,21.86,5900.0,21.83,21.86,21.82,21.86,5900.0
2007-07-05 12:10:00,21.86,21.89,21.86,21.88,29600.0,21.86,21.89,21.86,21.88,29600.0
2007-07-05 12:15:00,21.89,21.92,21.88,21.92,255400.0,21.89,21.92,21.88,21.92,255400.0
2007-07-05 12:20:00,21.93,21.93,21.9,21.91,22700.0,21.93,21.93,21.9,21.91,22700.0
2007-07-05 12:25:00,21.91,21.92,21.87,21.88,56300.0,21.91,21.92,21.87,21.88,56300.0
2007-07-05 12:30:00,21.88,21.88,21.85,21.85,15200.0,21.88,21.88,21.85,21.85,15200.0
2007-07-05 12:35:00,21.85,21.86,21.85,21.85,7300.0,21.85,21.86,21.85,21.85,7300.0
2007-07-05 12:40:00,21.85,21.9,21.85,21.9,8200.0,21.85,21.9,21.85,21.9,8200.0
2007-07-05 12:45:00,21.9,21.94,21.89,21.92,18900.0,21.9,21.94,21.89,21.92,18900.0
2007-07-05 12:50:00,21.91,21.94,21.9,21.94,4700.0,21.91,21.94,21.9,21.94,4700.0
2007-07-05 12:55:00,21.93,21.95,21.91,21.94,30900.0,21.93,21.95,21.91,21.94,30900.0
2007-07-05 13:00:00,21.95,21.98,21.92,21.98,21100.0,21.95,21.98,21.92,21.98,21100.0
2007-07-05 13:05:00,21.99,21.99,21.97,21.97,7100.0,21.99,21.99,21.97,21.97,7100.0
2007-07-05 13:10:00,21.97,21.99,21.97,21.99,9200.0,21.97,21.99,21.97,21.99,9200.0
2007-07-05 13:15:00,21.97,21.99,21.97,21.98,12600.0,21.97,21.99,21.97,21.98,12600.0
2007-07-05 13:20:00,21.98,21.98,21.97,21.98,4000.0,21.98,21.98,21.97,21.98,4000.0
2007-07-05 13:25:00,21.97,21.98,21.97,21.98,2800.0,21.97,21.98,21.97,21.98,2800.0
2007-07-05 13:30:00,21.98,22.0,21.97,22.0,8800.0,21.98,22.0,21.97,22.0,8800.0
2007-07-05 13:35:00,22.0,22.01,21.98,21.99,30400.0,22.0,22.01,21.98,21.99,30400.0
2007-07-05 13:40:00,22.0,22.0,21.98,21.99,11100.0,22.0,22.0,21.98,21.99,11100.0
2007-07-05 13:45:00,21.99,22.0,21.99,21.99,5800.0,21.99,22.0,21.99,21.99,5800.0
2007-07-05 13:50:00,22.0,22.0,21.99,22.0,20000.0,22.0,22.0,21.99,22.0,20000.0
2007-07-05 13:55:00,22.0,22.0,21.98,21.98,12500.0,22.0,22.0,21.98,21.98,12500.0
2007-07-05 14:00:00,22.0,22.0,21.97,21.98,3800.0,22.0,22.0,21.97,21.98,3800.0
2007-07-05 14:05:00,21.98,21.99,21.97,21.99,17600.0,21.98,21.99,21.97,21.99,17600.0
2007-07-05 14:10:00,21.99,22.0,21.99,22.0,23900.0,21.99,22.0,21.99,22.0,23900.0
2007-07-05 14:15:00,22.0,22.0,21.98,21.98,27900.0,22.0,22.0,21.98,21.98,27900.0
2007-07-05 14:20:00,21.98,22.0,21.98,22.0,5800.0,21.98,22.0,21.98,22.0,5800.0
2007-07-05 14:25:00,22.0,22.0,21.99,22.0,4500.0,22.0,22.0,21.99,22.0,4500.0
2007-07-05 14:30:00,22.0,22.0,21.99,22.0,33100.0,22.0,22.0,21.99,22.0,33100.0
2007-07-05 14:35:00,22.0,22.0,21.99,22.0,2000.0,22.0,22.0,21.99,22.0,2000.0
2007-07-05 14:40:00,21.99,22.0,21.99,22.0,5300.0,21.99,22.0,21.99,22.0,5300.0
2007-07-05 14:45:00,22.0,22.0,21.99,22.0,13000.0,22.0,22.0,21.99,22.0,13000.0
2007-07-05 14:50:00,21.99,22.0,21.99,22.0,12600.0,21.99,22.0,21.99,22.0,12600.0
2007-07-05 14:55:00,22.0,22.0,21.97,21.99,24700.0,22.0,22.0,21.97,21.99,24700.0
2007-07-05 15:00:00,21.99,22.0,21.98,22.0,16500.0,21.99,22.0,21.98,22.0,16500.0
2007-07-05 15:05:00,22.0,22.0,21.99,22.0,35000.0,22.0,22.0,21.99,22.0,35000.0
2007-07-05 15:10:00,22.0,22.0,21.99,22.0,4500.0,22.0,22.0,21.99,22.0,4500.0
2007-07-05 15:15:00,21.99,22.0,21.99,21.99,8700.0,21.99,22.0,21.99,21.99,8700.0
2007-07-05 15:20:00,22.0,22.0,21.99,22.0,34300.0,22.0,22.0,21.99,22.0,34300.0
2007-07-05 15:25:00,22.0,22.01,21.99,22.0,28500.0,22.0,22.01,21.99,22.0,28500.0
2007-07-05 15:30:00,22.01,22.01,21.99,22.0,48800.0,22.01,22.01,21.99,22.0,48800.0
2007-07-05 15:35:00,22.0,22.0,21.99,22.0,9900.0,22.0,22.0,21.99,22.0,9900.0
2007-07-05 15:40:00,22.0,22.0,21.92,21.95,131800.0,22.0,22.0,21.92,21.95,131800.0
2007-07-05 15:45:00,21.95,22.0,21.94,22.0,23800.0,21.95,22.0,21.94,22.0,23800.0
2007-07-05 15:50:00,22.0,22.0,21.99,22.0,48900.0,22.0,22.0,21.99,22.0,48900.0
2007-07-05 15:55:00,21.99,22.0,21.98,22.0,76700.0,21.99,22.0,21.98,22.0,76700.0
2007-07-06 09:30:00,22.0,22.04,21.85,21.91,15100.0,22.0,22.04,21.85,21.91,15100.0
2007-07-06 09:35:00,21.9,21.95,21.9,21.95,16100.0,21.9,21.95,21.9,21.95,16100.0
2007-07-06 09:40:00,21.94,21.94,21.85,21.92,46000.0,21.94,21.94,21.85,21.92,46000.0
2007-07-06 09:45:00,21.91,21.93,21.88,21.93,36300.0,21.91,21.93,21.88,21.93,36300.0
2007-07-06 09:50:00,21.92,21.92,21.9,21.91,15300.0,21.92,21.92,21.9,21.91,15300.0
2007-07-06 09:55:00,21.91,21.93,21.9,21.91,17600.0,21.91,21.93,21.9,21.91,17600.0
2007-07-06 10:00:00,21.91,21.92,21.88,21.89,53000.0,21.91,21.92,21.88,21.89,53000.0
2007-07-06 10:05:00,21.9,21.94,21.89,21.92,51700.0,21.9,21.94,21.89,21.92,51700.0
2007-07-06 10:10:00,21.91,21.92,21.89,21.9,52300.0,21.91,21.92,21.89,21.9,52300.0
2007-07-06 10:15:00,21.91,21.91,21.9,21.91,33100.0,21.91,21.91,21.9,21.91,33100.0
2007-07-06 10:20:00,21.91,21.92,21.9,21.91,27500.0,21.91,21.92,21.9,21.91,27500.0
2007-07-06 10:25:00,21.91,21.92,21.91,21.92,19100.0,21.91,21.92,21.91,21.92,19100.0
2007-07-06 10:30:00,21.92,21.95,21.91,21.92,26200.0,21.92,21.95,21.91,21.92,26200.0
2007-07-06 10:35:00,21.91,21.92,21.91,21.91,13300.0,21.91,21.92,21.91,21.91,13300.0
2007-07-06 10:40:00,21.91,21.92,21.9,21.91,17700.0,21.91,21.92,21.9,21.91,17700.0
2007-07-06 10:45:00,21.9,21.91,21.9,21.91,900.0,21.9,21.91,21.9,21.91,900.0
2007-07-06 10:50:00,21.91,21.91,21.9,21.9,2400.0,21.91,21.91,21.9,21.9,2400.0
2007-07-06 10:55:00,21.91,21.91,21.9,21.9,20300.0,21.91,21.91,21.9,21.9,20300.0
2007-07-06 11:00:00,21.91,21.92,21.9,21.92,19300.0,21.91,21.92,21.9,21.92,19300.0
2007-07-06 11:05:00,21.92,21.98,21.92,21.95,46100.0,21.92,21.98,21.92,21.95,46100.0
2007-07-06 11:10:00,21.96,21.96,21.94,21.94,13000.0,21.96,21.96,21.94,21.94,13000.0
2007-07-06 11:15:00,21.94,21.96,21.94,21.96,4900.0,21.94,21.96,21.94,21.96,4900.0
2007-07-06 11:20:00,21.95,21.97,21.94,21.97,46600.0,21.95,21.97,21.94,21.97,46600.0
2007-07-06 11:25:00,21.96,21.99,21.96,21.99,46000.0,21.96,21.99,21.96,21.99,46000.0
2007-07-06 11:30:00,21.99,22.03,21.99,22.0,40900.0,21.99,22.03,21.99,22.0,40900.0
2007-07-06 11:35:00,22.0,22.02,22.0,22.01,53200.0,22.0,22.02,22.0,22.01,53200.0
2007-07-06 11:40:00,22.02,22.02,22.0,22.0,16000.0,22.02,22.02,22.0,22.0,16000.0
2007-07-06 11:45:00,22.01,22.02,22.0,22.0,34300.0,22.01,22.02,22.0,22.0,34300.0
2007-07-06 11:50:00,22.0,22.01,21.99,22.0,34500.0,22.0,22.01,21.99,22.0,34500.0
2007-07-06 11:55:00,22.0,22.01,22.0,22.0,10100.0,22.0,22.01,22.0,22.0,10100.0
2007-07-06 12:00:00,22.0,22.01,22.0,22.0,24400.0,22.0,22.01,22.0,22.0,24400.0
2007-07-06 12:05:00,22.0,22.02,22.0,22.01,17700.0,22.0,22.02,22.0,22.01,17700.0
2007-07-06 12:10:00,22.01,22.02,22.01,22.02,2900.0,22.01,22.02,22.01,22.02,2900.0
2007-07-06 12:15:00,22.02,22.02,22.01,22.02,30900.0,22.02,22.02,22.01,22.02,30900.0
2007-07-06 12:20:00,22.01,22.03,22.01,22.03,38900.0,22.01,22.03,22.01,22.03,38900.0
2007-07-06 12:25:00,22.03,22.04,22.02,22.02,40000.0,22.03,22.04,22.02,22.02,40000.0
2007-07-06 12:30:00,22.02,22.02,22.01,22.01,16800.0,22.02,22.02,22.01,22.01,16800.0
2007-07-06 12:35:00,22.01,22.02,22.01,22.01,12100.0,22.01,22.02,22.01,22.01,12100.0
2007-07-06 12:40:00,22.01,22.02,22.01,22.01,10200.0,22.01,22.02,22.01,22.01,10200.0
2007-07-06 12:45:00,22.01,22.01,21.98,21.99,78900.0,22.01,22.01,21.98,21.99,78900.0
2007-07-06 12:50:00,21.99,22.0,21.99,22.0,20300.0,21.99,22.0,21.99,22.0,20300.0
2007-07-06 12:55:00,22.0,22.0,21.99,21.99,1400.0,22.0,22.0,21.99,21.99,1400.0
2007-07-06 13:00:00,21.99,22.0,21.99,22.0,27000.0,21.99,22.0,21.99,22.0,27000.0
2007-07-06 13:05:00,22.0,22.01,21.99,22.0,78600.0,22.0,22.01,21.99,22.0,78600.0
2007-07-06 13:10:00,22.0,22.01,21.99,22.0,85000.0,22.0,22.01,21.99,22.0,85000.0
2007-07-06 13:15:00,22.0,22.01,22.0,22.0,81900.0,22.0,22.01,22.0,22.0,81900.0
2007-07-06 13:20:00,22.0,22.01,22.0,22.0,36800.0,22.0,22.01,22.0,22.0,36800.0
2007-07-06 13:25:00,22.01,22.01,22.0,22.0,7600.0,22.01,22.01,22.0,22.0,7600.0
2007-07-06 13:30:00,22.0,22.01,22.0,22.01,65400.0,22.0,22.01,22.0,22.01,65400.0
2007-07-06 13:35:00,22.01,22.01,22.0,22.01,2000.0,22.01,22.01,22.0,22.01,2000.0
2007-07-06 13:40:00,22.01,22.01,22.0,22.01,14500.0,22.01,22.01,22.0,22.01,14500.0
2007-07-06 13:45:00,22.01,22.01,22.0,22.0,39200.0,22.01,22.01,22.0,22.0,39200.0
2007-07-06 13:50:00,22.0,22.01,22.0,22.01,41700.0,22.0,22.01,22.0,22.01,41700.0
2007-07-06 13:55:00,22.01,22.01,22.0,22.0,7200.0,22.01,22.01,22.0,22.0,7200.0
2007-07-06 14:00:00,22.01,22.01,22.0,22.0,34300.0,22.01,22.01,22.0,22.0,34300.0
2007-07-06 14:05:00,22.01,22.01,22.0,22.01,28600.0,22.01,22.01,22.0,22.01,28600.0
2007-07-06 14:10:00,22.0,22.01,22.0,22.01,31800.0,22.0,22.01,22.0,22.01,31800.0
2007-07-06 14:15:00,22.01,22.01,21.99,22.0,43400.0,22.01,22.01,21.99,22.0,43400.0
2007-07-06 14:20:00,22.0,22.01,21.99,22.0,74300.0,22.0,22.01,21.99,22.0,74300.0
2007-07-06 14:25:00,22.01,22.01,21.99,22.0,47500.0,22.01,22.01,21.99,22.0,47500.0
2007-07-06 14:30:00,22.0,22.01,21.99,22.0,37300.0,22.0,22.01,21.99,22.0,37300.0
2007-07-06 14:35:00,22.0,22.01,22.0,22.0,41100.0,22.0,22.01,22.0,22.0,41100.0
2007-07-06 14:40:00,22.0,22.01,21.99,22.0,67200.0,22.0,22.01,21.99,22.0,67200.0
2007-07-06 14:45:00,22.01,22.01,21.99,22.0,67800.0,22.01,22.01,21.99,22.0,67800.0
2007-07-06 14:50:00,22.0,22.01,22.0,22.0,19900.0,22.0,22.01,22.0,22.0,19900.0
2007-07-06 14:55:00,22.0,22.01,22.0,22.0,8300.0,22.0,22.01,22.0,22.0,8300.0
2007-07-06 15:00:00,22.01,22.02,22.0,22.02,50500.0,22.01,22.02,22.0,22.02,50500.0
2007-07-06 15:05:00,22.02,22.04,22.0,22.0,168800.0,22.02,22.04,22.0,22.0,168800.0
2007-07-06 15:10:00,22.0,22.01,21.99,22.0,54300.0,22.0,22.01,21.99,22.0,54300.0
2007-07-06 15:15:00,22.0,22.0,21.99,22.0,13700.0,22.0,22.0,21.99,22.0,13700.0
2007-07-06 15:20:00,22.0,22.03,21.99,22.03,85700.0,22.0,22.03,21.99,22.03,85700.0
2007-07-06 15:25:00,22.03,22.03,22.02,22.03,10600.0,22.03,22.03,22.02,22.03,10600.0
2007-07-06 15:30:00,22.03,22.03,22.02,22.03,19000.0,22.03,22.03,22.02,22.03,19000.0
2007-07-06 15:35:00,22.03,22.05,22.02,22.05,29500.0,22.03,22.05,22.02,22.05,29500.0
2007-07-06 15:40:00,22.05,22.05,22.02,22.02,67200.0,22.05,22.05,22.02,22.02,67200.0
2007-07-06 15:45:00,22.02,22.03,21.97,21.98,196600.0,22.02,22.03,21.97,21.98,196600.0
2007-07-06 15:50:00,21.99,22.03,21.98,22.01,48400.0,21.99,22.03,21.98,22.01,48400.0
2007-07-06 15:55:00,22.01,22.05,22.01,22.05,83900.0,22.01,22.05,22.01,22.05,83900.0
2007-07-09 09:30:00,22.01,22.08,21.92,21.93,21500.0,22.01,22.08,21.92,21.93,21500.0
2007-07-09 09:35:00,21.93,21.96,21.86,21.86,17000.0,21.93,21.96,21.86,21.86,17000.0
2007-07-09 09:40:00,21.96,21.96,21.84,21.9,44900.0,21.96,21.96,21.84,21.9,44900.0
2007-07-09 09:45:00,21.9,21.92,21.86,21.91,45200.0,21.9,21.92,21.86,21.91,45200.0
2007-07-09 09:50:00,21.91,21.92,21.86,21.88,72800.0,21.91,21.92,21.86,21.88,72800.0
2007-07-09 09:55:00,21.89,21.92,21.85,21.86,67400.0,21.89,21.92,21.85,21.86,67400.0
2007-07-09 10:00:00,21.87,21.93,21.85,21.89,35300.0,21.87,21.93,21.85,21.89,35300.0
2007-07-09 10:05:00,21.9,21.95,21.88,21.95,18700.0,21.9,21.95,21.88,21.95,18700.0
2007-07-09 10:10:00,21.94,21.94,21.9,21.94,22400.0,21.94,21.94,21.9,21.94,22400.0
2007-07-09 10:15:00,21.94,21.94,21.93,21.94,25200.0,21.94,21.94,21.93,21.94,25200.0
2007-07-09 10:20:00,21.94,21.94,21.92,21.93,65400.0,21.94,21.94,21.92,21.93,65400.0
2007-07-09 10:25:00,21.92,21.92,21.9,21.92,14100.0,21.92,21.92,21.9,21.92,14100.0
2007-07-09 10:30:00,21.92,21.95,21.91,21.92,61900.0,21.92,21.95,21.91,21.92,61900.0
2007-07-09 10:35:00,21.91,21.92,21.87,21.88,54000.0,21.91,21.92,21.87,21.88,54000.0
2007-07-09 10:40:00,21.88,21.89,21.85,21.86,31900.0,21.88,21.89,21.85,21.86,31900.0
2007-07-09 10:45:00,21.88,21.88,21.85,21.85,29600.0,21.88,21.88,21.85,21.85,29600.0
2007-07-09 10:50:00,21.85,21.9,21.85,21.9,54400.0,21.85,21.9,21.85,21.9,54400.0
2007-07-09 10:55:00,21.9,21.91,21.88,21.89,28100.0,21.9,21.91,21.88,21.89,28100.0
2007-07-09 11:00:00,21.89,21.93,21.89,21.93,18700.0,21.89,21.93,21.89,21.93,18700.0
2007-07-09 11:05:00,21.93,21.95,21.93,21.93,33800.0,21.93,21.95,21.93,21.93,33800.0
2007-07-09 11:10:00,21.94,21.96,21.93,21.95,30700.0,21.94,21.96,21.93,21.95,30700.0
2007-07-09 11:15:00,21.94,21.95,21.92,21.92,10000.0,21.94,21.95,21.92,21.92,10000.0
2007-07-09 11:20:00,21.92,21.92,21.87,21.89,31500.0,21.92,21.92,21.87,21.89,31500.0
2007-07-09 11:25:00,21.9,21.94,21.89,21.93,8100.0,21.9,21.94,21.89,21.93,8100.0
2007-07-09 11:30:00,21.94,21.96,21.93,21.96,5800.0,21.94,21.96,21.93,21.96,5800.0
2007-07-09 11:35:00,21.96,21.97,21.93,21.97,12000.0,21.96,21.97,21.93,21.97,12000.0
2007-07-09 11:40:00,21.97,21.98,21.94,21.95,18200.0,21.97,21.98,21.94,21.95,18200.0
2007-07-09 11:45:00,21.94,21.94,21.89,21.89,14000.0,21.94,21.94,21.89,21.89,14000.0
2007-07-09 11:50:00,21.88,21.89,21.86,21.87,19300.0,21.88,21.89,21.86,21.87,19300.0
2007-07-09 11:55:00,21.86,21.87,21.86,21.86,8100.0,21.86,21.87,21.86,21.86,8100.0
2007-07-09 12:00:00,21.86,21.86,21.85,21.85,10700.0,21.86,21.86,21.85,21.85,10700.0
2007-07-09 12:05:00,21.85,21.9,21.85,21.88,40900.0,21.85,21.9,21.85,21.88,40900.0
2007-07-09 12:10:00,21.89,21.93,21.89,21.92,39000.0,21.89,21.93,21.89,21.92,39000.0
2007-07-09 12:15:00,21.92,21.93,21.88,21.92,24300.0,21.92,21.93,21.88,21.92,24300.0
2007-07-09 12:20:00,21.93,21.94,21.93,21.93,3800.0,21.93,21.94,21.93,21.93,3800.0
2007-07-09 12:25:00,21.94,21.94,21.9,21.92,14300.0,21.94,21.94,21.9,21.92,14300.0
2007-07-09 12:30:00,21.93,21.95,21.91,21.94,18300.0,21.93,21.95,21.91,21.94,18300.0
2007-07-09 12:35:00,21.95,21.96,21.95,21.96,18500.0,21.95,21.96,21.95,21.96,18500.0
2007-07-09 12:40:00,21.95,21.96,21.95,21.96,2400.0,21.95,21.96,21.95,21.96,2400.0
2007-07-09 12:45:00,21.96,21.98,21.95,21.98,21100.0,21.96,21.98,21.95,21.98,21100.0
2007-07-09 12:50:00,21.98,22.0,21.97,22.0,18900.0,21.98,22.0,21.97,22.0,18900.0
2007-07-09 12:55:00,22.0,22.0,21.99,22.0,2500.0,22.0,22.0,21.99,22.0,2500.0
2007-07-09 13:00:00,22.0,22.02,22.0,22.02,12200.0,22.0,22.02,22.0,22.02,12200.0
2007-07-09 13:05:00,22.02,22.02,22.0,22.0,14300.0,22.02,22.02,22.0,22.0,14300.0
2007-07-09 13:10:00,22.01,22.01,22.0,22.0,2500.0,22.01,22.01,22.0,22.0,2500.0
2007-07-09 13:15:00,22.0,22.03,22.0,22.03,15400.0,22.0,22.03,22.0,22.03,15400.0
2007-07-09 13:20:00,22.03,22.03,22.03,22.03,1000.0,22.03,22.03,22.03,22.03,1000.0
2007-07-09 13:25:00,22.02,22.03,22.02,22.03,6300.0,22.02,22.03,22.02,22.03,6300.0
2007-07-09 13:30:00,22.03,22.04,22.03,22.03,4400.0,22.03,22.04,22.03,22.03,4400.0
2007-07-09 13:35:00,22.04,22.05,22.03,22.04,13500.0,22.04,22.05,22.03,22.04,13500.0
2007-07-09 13:40:00,22.04,22.05,22.04,22.04,12600.0,22.04,22.05,22.04,22.04,12600.0
2007-07-09 13:45:00,22.04,22.05,22.04,22.04,4600.0,22.04,22.05,22.04,22.04,4600.0
2007-07-09 13:50:00,22.04,22.05,22.04,22.05,17500.0,22.04,22.05,22.04,22.05,17500.0
2007-07-09 13:55:00,22.05,22.06,22.05,22.06,17400.0,22.05,22.06,22.05,22.06,17400.0
2007-07-09 14:00:00,22.06,22.06,22.04,22.04,15000.0,22.06,22.06,22.04,22.04,15000.0
2007-07-09 14:05:00,22.04,22.05,22.03,22.03,14800.0,22.04,22.05,22.03,22.03,14800.0
2007-07-09 14:10:00,22.05,22.05,22.02,22.02,4400.0,22.05,22.05,22.02,22.02,4400.0
2007-07-09 14:15:00,22.02,22.03,22.01,22.01,8200.0,22.02,22.03,22.01,22.01,8200.0
2007-07-09 14:20:00,22.01,22.02,22.01,22.01,6600.0,22.01,22.02,22.01,22.01,6600.0
2007-07-09 14:25:00,22.02,22.02,22.01,22.01,3500.0,22.02,22.02,22.01,22.01,3500.0
2007-07-09 14:30:00,22.01,22.03,22.01,22.02,15500.0,22.01,22.03,22.01,22.02,15500.0
2007-07-09 14:35:00,22.03,22.05,22.02,22.02,31900.0,22.03,22.05,22.02,22.02,31900.0
2007-07-09 14:40:00,22.02,22.03,22.0,22.01,7500.0,22.02,22.03,22.0,22.01,7500.0
2007-07-09 14:45:00,22.01,22.06,22.0,22.06,27300.0,22.01,22.06,22.0,22.06,27300.0
2007-07-09 14:50:00,22.02,22.06,22.02,22.06,3500.0,22.02,22.06,22.02,22.06,3500.0
2007-07-09 14:55:00,22.06,22.06,22.05,22.06,4200.0,22.06,22.06,22.05,22.06,4200.0
2007-07-09 15:00:00,22.05,22.06,22.04,22.04,33300.0,22.05,22.06,22.04,22.04,33300.0
2007-07-09 15:05:00,22.05,22.05,22.04,22.05,21600.0,22.05,22.05,22.04,22.05,21600.0
2007-07-09 15:10:00,22.04,22.05,22.04,22.05,6500.0,22.04,22.05,22.04,22.05,6500.0
2007-07-09 15:15:00,22.04,22.08,22.04,22.07,49300.0,22.04,22.08,22.04,22.07,49300.0
2007-07-09 15:20:00,22.06,22.07,22.06,22.06,7600.0,22.06,22.07,22.06,22.06,7600.0
2007-07-09 15:25:00,22.06,22.07,22.05,22.05,26500.0,22.06,22.07,22.05,22.05,26500.0
2007-07-09 15:30:00,22.05,22.06,22.03,22.03,14500.0,22.05,22.06,22.03,22.03,14500.0
2007-07-09 15:35:00,22.03,22.04,22.03,22.03,13900.0,22.03,22.04,22.03,22.03,13900.0
2007-07-09 15:40:00,22.04,22.04,22.03,22.03,17600.0,22.04,22.04,22.03,22.03,17600.0
2007-07-09 15:45:00,22.04,22.04,22.01,22.01,37700.0,22.04,22.04,22.01,22.01,37700.0
2007-07-09 15:50:00,22.01,22.02,21.99,22.0,71800.0,22.01,22.02,21.99,22.0,71800.0
2007-07-09 15:55:00,21.99,22.0,21.97,22.0,104600.0,21.99,22.0,21.97,22.0,104600.0
2007-07-10 09:30:00,21.86,22.07,21.84,21.85,31900.0,21.86,22.07,21.84,21.85,31900.0
2007-07-10 09:35:00,21.85,21.88,21.84,21.84,21700.0,21.85,21.88,21.84,21.84,21700.0
2007-07-10 09:40:00,21.83,21.83,21.75,21.76,16300.0,21.83,21.83,21.75,21.76,16300.0
2007-07-10 09:45:00,21.76,21.77,21.75,21.76,8100.0,21.76,21.77,21.75,21.76,8100.0
2007-07-10 09:50:00,21.77,21.82,21.77,21.77,22000.0,21.77,21.82,21.77,21.77,22000.0
2007-07-10 09:55:00,21.78,21.8,21.75,21.75,11300.0,21.78,21.8,21.75,21.75,11300.0
2007-07-10 10:00:00,21.75,21.78,21.74,21.77,45800.0,21.75,21.78,21.74,21.77,45800.0
2007-07-10 10:05:00,21.77,21.78,21.74,21.75,190600.0,21.77,21.78,21.74,21.75,190600.0
2007-07-10 10:10:00,21.75,21.81,21.75,21.78,26000.0,21.75,21.81,21.75,21.78,26000.0
2007-07-10 10:15:00,21.78,21.82,21.77,21.79,19200.0,21.78,21.82,21.77,21.79,19200.0
2007-07-10 10:20:00,21.78,21.78,21.77,21.77,9300.0,21.78,21.78,21.77,21.77,9300.0
2007-07-10 10:25:00,21.78,21.78,21.73,21.75,13700.0,21.78,21.78,21.73,21.75,13700.0
2007-07-10 10:30:00,21.75,21.8,21.74,21.75,80500.0,21.75,21.8,21.74,21.75,80500.0
2007-07-10 10:35:00,21.75,21.76,21.73,21.75,15100.0,21.75,21.76,21.73,21.75,15100.0
2007-07-10 10:40:00,21.76,21.77,21.75,21.75,15800.0,21.76,21.77,21.75,21.75,15800.0
2007-07-10 10:45:00,21.75,21.77,21.75,21.76,19600.0,21.75,21.77,21.75,21.76,19600.0
2007-07-10 10:50:00,21.76,21.77,21.73,21.75,19500.0,21.76,21.77,21.73,21.75,19500.0
2007-07-10 10:55:00,21.75,21.75,21.66,21.67,99200.0,21.75,21.75,21.66,21.67,99200.0
2007-07-10 11:00:00,21.66,21.76,21.66,21.76,46000.0,21.66,21.76,21.66,21.76,46000.0
2007-07-10 11:05:00,21.75,21.78,21.75,21.75,26300.0,21.75,21.78,21.75,21.75,26300.0
2007-07-10 11:10:00,21.76,21.76,21.68,21.71,38600.0,21.76,21.76,21.68,21.71,38600.0
2007-07-10 11:15:00,21.71,21.77,21.71,21.76,46300.0,21.71,21.77,21.71,21.76,46300.0
2007-07-10 11:20:00,21.76,21.76,21.69,21.7,59300.0,21.76,21.76,21.69,21.7,59300.0
2007-07-10 11:25:00,21.7,21.71,21.69,21.71,13200.0,21.7,21.71,21.69,21.71,13200.0
2007-07-10 11:30:00,21.7,21.72,21.7,21.7,7100.0,21.7,21.72,21.7,21.7,7100.0
2007-07-10 11:35:00,21.7,21.72,21.69,21.72,14100.0,21.7,21.72,21.69,21.72,14100.0
2007-07-10 11:40:00,21.72,21.73,21.71,21.72,12300.0,21.72,21.73,21.71,21.72,12300.0
2007-07-10 11:45:00,21.71,21.73,21.7,21.7,13500.0,21.71,21.73,21.7,21.7,13500.0
2007-07-10 11:50:00,21.71,21.71,21.69,21.69,16800.0,21.71,21.71,21.69,21.69,16800.0
2007-07-10 11:55:00,21.7,21.71,21.68,21.69,16200.0,21.7,21.71,21.68,21.69,16200.0
2007-07-10 12:00:00,21.7,21.71,21.69,21.69,10500.0,21.7,21.71,21.69,21.69,10500.0
2007-07-10 12:05:00,21.7,21.7,21.7,21.7,11400.0,21.7,21.7,21.7,21.7,11400.0
2007-07-10 12:10:00,21.7,21.71,21.7,21.7,17400.0,21.7,21.71,21.7,21.7,17400.0
2007-07-10 12:15:00,21.71,21.72,21.7,21.7,4900.0,21.71,21.72,21.7,21.7,4900.0
2007-07-10 12:20:00,21.71,21.71,21.7,21.7,5300.0,21.71,21.71,21.7,21.7,5300.0
2007-07-10 12:25:00,21.7,21.71,21.7,21.71,7400.0,21.7,21.71,21.7,21.71,7400.0
2007-07-10 12:30:00,21.7,21.75,21.7,21.75,7400.0,21.7,21.75,21.7,21.75,7400.0
2007-07-10 12:35:00,21.75,21.78,21.75,21.77,9100.0,21.75,21.78,21.75,21.77,9100.0
2007-07-10 12:40:00,21.78,21.79,21.77,21.77,11300.0,21.78,21.79,21.77,21.77,11300.0
2007-07-10 12:45:00,21.77,21.77,21.73,21.74,11800.0,21.77,21.77,21.73,21.74,11800.0
2007-07-10 12:50:00,21.74,21.74,21.73,21.73,5900.0,21.74,21.74,21.73,21.73,5900.0
2007-07-10 12:55:00,21.73,21.73,21.7,21.7,8700.0,21.73,21.73,21.7,21.7,8700.0
2007-07-10 13:00:00,21.7,21.75,21.69,21.7,65700.0,21.7,21.75,21.69,21.7,65700.0
2007-07-10 13:05:00,21.7,21.73,21.7,21.73,12900.0,21.7,21.73,21.7,21.73,12900.0
2007-07-10 13:10:00,21.73,21.78,21.73,21.78,8600.0,21.73,21.78,21.73,21.78,8600.0
2007-07-10 13:15:00,21.77,21.78,21.77,21.77,9600.0,21.77,21.78,21.77,21.77,9600.0
2007-07-10 13:20:00,21.77,21.77,21.7,21.7,9700.0,21.77,21.77,21.7,21.7,9700.0
2007-07-10 13:25:00,21.7,21.72,21.7,21.72,13400.0,21.7,21.72,21.7,21.72,13400.0
2007-07-10 13:30:00,21.72,21.75,21.71,21.75,21700.0,21.72,21.75,21.71,21.75,21700.0
2007-07-10 13:35:00,21.75,21.81,21.75,21.75,30000.0,21.75,21.81,21.75,21.75,30000.0
2007-07-10 13:40:00,21.75,21.75,21.71,21.73,18500.0,21.75,21.75,21.71,21.73,18500.0
2007-07-10 13:45:00,21.73,21.73,21.68,21.69,114700.0,21.73,21.73,21.68,21.69,114700.0
2007-07-10 13:50:00,21.69,21.7,21.66,21.68,59800.0,21.69,21.7,21.66,21.68,59800.0
2007-07-10 13:55:00,21.69,21.7,21.68,21.7,89300.0,21.69,21.7,21.68,21.7,89300.0
2007-07-10 14:00:00,21.71,21.71,21.66,21.7,52700.0,21.71,21.71,21.66,21.7,52700.0
2007-07-10 14:05:00,21.7,21.71,21.67,21.68,40700.0,21.7,21.71,21.67,21.68,40700.0
2007-07-10 14:10:00,21.68,21.7,21.68,21.7,3100.0,21.68,21.7,21.68,21.7,3100.0
2007-07-10 14:15:00,21.7,21.71,21.69,21.71,18500.0,21.7,21.71,21.69,21.71,18500.0
2007-07-10 14:20:00,21.71,21.75,21.7,21.73,28700.0,21.71,21.75,21.7,21.73,28700.0
2007-07-10 14:25:00,21.73,21.73,21.7,21.7,7200.0,21.73,21.73,21.7,21.7,7200.0
2007-07-10 14:30:00,21.7,21.71,21.69,21.71,7700.0,21.7,21.71,21.69,21.71,7700.0
2007-07-10 14:35:00,21.71,21.71,21.7,21.7,12600.0,21.71,21.71,21.7,21.7,12600.0
2007-07-10 14:40:00,21.71,21.71,21.7,21.7,11400.0,21.71,21.71,21.7,21.7,11400.0
2007-07-10 14:45:00,21.69,21.7,21.65,21.65,21300.0,21.69,21.7,21.65,21.65,21300.0
2007-07-10 14:50:00,21.65,21.68,21.64,21.67,16000.0,21.65,21.68,21.64,21.67,16000.0
2007-07-10 14:55:00,21.66,21.68,21.65,21.68,10300.0,21.66,21.68,21.65,21.68,10300.0
2007-07-10 15:00:00,21.68,21.7,21.68,21.7,11000.0,21.68,21.7,21.68,21.7,11000.0
2007-07-10 15:05:00,21.69,21.7,21.63,21.7,46400.0,21.69,21.7,21.63,21.7,46400.0
2007-07-10 15:10:00,21.7,21.7,21.68,21.69,33300.0,21.7,21.7,21.68,21.69,33300.0
2007-07-10 15:15:00,21.7,21.73,21.69,21.73,26000.0,21.7,21.73,21.69,21.73,26000.0
2007-07-10 15:20:00,21.72,21.74,21.7,21.7,84200.0,21.72,21.74,21.7,21.7,84200.0
2007-07-10 15:25:00,21.7,21.72,21.69,21.7,47800.0,21.7,21.72,21.69,21.7,47800.0
2007-07-10 15:30:00,21.69,21.69,21.63,21.67,51300.0,21.69,21.69,21.63,21.67,51300.0
2007-07-10 15:35:00,21.68,21.69,21.56,21.56,77600.0,21.68,21.69,21.56,21.56,77600.0
2007-07-10 15:40:00,21.57,21.65,21.56,21.63,59800.0,21.57,21.65,21.56,21.63,59800.0
2007-07-10 15:45:00,21.63,21.65,21.61,21.65,24900.0,21.63,21.65,21.61,21.65,24900.0
2007-07-10 15:50:00,21.64,21.65,21.61,21.65,63900.0,21.64,21.65,21.61,21.65,63900.0
2007-07-10 15:55:00,21.64,21.67,21.62,21.65,97400.0,21.64,21.67,21.62,21.65,97400.0
2007-07-11 09:30:00,21.57,21.75,21.57,21.7,29000.0,21.57,21.75,21.57,21.7,29000.0
2007-07-11 09:35:00,21.68,21.7,21.67,21.67,10400.0,21.68,21.7,21.67,21.67,10400.0
2007-07-11 09:40:00,21.68,21.68,21.56,21.58,9100.0,21.68,21.68,21.56,21.58,9100.0
2007-07-11 09:45:00,21.59,21.68,21.59,21.68,11100.0,21.59,21.68,21.59,21.68,11100.0
2007-07-11 09:50:00,21.68,21.69,21.63,21.63,16000.0,21.68,21.69,21.63,21.63,16000.0
2007-07-11 09:55:00,21.63,21.64,21.62,21.62,9200.0,21.63,21.64,21.62,21.62,9200.0
2007-07-11 10:00:00,21.65,21.69,21.61,21.69,17800.0,21.65,21.69,21.61,21.69,17800.0
2007-07-11 10:05:00,21.69,21.7,21.67,21.68,17600.0,21.69,21.7,21.67,21.68,17600.0
2007-07-11 10:10:00,21.67,21.71,21.67,21.7,24000.0,21.67,21.71,21.67,21.7,24000.0
2007-07-11 10:15:00,21.7,21.73,21.66,21.69,29600.0,21.7,21.73,21.66,21.69,29600.0
2007-07-11 10:20:00,21.68,21.71,21.66,21.7,12500.0,21.68,21.71,21.66,21.7,12500.0
2007-07-11 10:25:00,21.7,21.72,21.67,21.7,25800.0,21.7,21.72,21.67,21.7,25800.0
2007-07-11 10:30:00,21.7,21.73,21.66,21.66,28200.0,21.7,21.73,21.66,21.66,28200.0
2007-07-11 10:35:00,21.66,21.7,21.66,21.7,17800.0,21.66,21.7,21.66,21.7,17800.0
2007-07-11 10:40:00,21.69,21.7,21.69,21.69,217200.0,21.69,21.7,21.69,21.69,217200.0
2007-07-11 10:45:00,21.69,21.7,21.68,21.7,8200.0,21.69,21.7,21.68,21.7,8200.0
2007-07-11 10:50:00,21.69,21.7,21.69,21.7,8400.0,21.69,21.7,21.69,21.7,8400.0
2007-07-11 10:55:00,21.71,21.81,21.71,21.8,243500.0,21.71,21.81,21.71,21.8,243500.0
2007-07-11 11:00:00,21.79,21.8,21.72,21.72,58900.0,21.79,21.8,21.72,21.72,58900.0
2007-07-11 11:05:00,21.72,21.72,21.7,21.71,20300.0,21.72,21.72,21.7,21.71,20300.0
2007-07-11 11:10:00,21.75,21.75,21.65,21.69,16100.0,21.75,21.75,21.65,21.69,16100.0
2007-07-11 11:15:00,21.7,21.72,21.69,21.72,7700.0,21.7,21.72,21.69,21.72,7700.0
2007-07-11 11:20:00,21.72,21.75,21.72,21.75,7400.0,21.72,21.75,21.72,21.75,7400.0
2007-07-11 11:25:00,21.75,21.78,21.74,21.74,46300.0,21.75,21.78,21.74,21.74,46300.0
2007-07-11 11:30:00,21.74,21.74,21.66,21.66,21800.0,21.74,21.74,21.66,21.66,21800.0
2007-07-11 11:35:00,21.66,21.76,21.66,21.74,20900.0,21.66,21.76,21.66,21.74,20900.0
2007-07-11 11:40:00,21.73,21.75,21.71,21.75,60500.0,21.73,21.75,21.71,21.75,60500.0
2007-07-11 11:45:00,21.75,21.76,21.72,21.72,15900.0,21.75,21.76,21.72,21.72,15900.0
2007-07-11 11:50:00,21.73,21.73,21.69,21.7,7800.0,21.73,21.73,21.69,21.7,7800.0
2007-07-11 11:55:00,21.7,21.71,21.69,21.7,8100.0,21.7,21.71,21.69,21.7,8100.0
2007-07-11 12:00:00,21.71,21.74,21.71,21.71,10300.0,21.71,21.74,21.71,21.71,10300.0
2007-07-11 12:05:00,21.72,21.75,21.72,21.75,8400.0,21.72,21.75,21.72,21.75,8400.0
2007-07-11 12:10:00,21.76,21.78,21.75,21.76,14000.0,21.76,21.78,21.75,21.76,14000.0
2007-07-11 12:15:00,21.76,21.77,21.74,21.75,19200.0,21.76,21.77,21.74,21.75,19200.0
2007-07-11 12:20:00,21.74,21.75,21.69,21.69,29900.0,21.74,21.75,21.69,21.69,29900.0
2007-07-11 12:25:00,21.7,21.71,21.69,21.7,3800.0,21.7,21.71,21.69,21.7,3800.0
2007-07-11 12:30:00,21.7,21.7,21.67,21.68,6800.0,21.7,21.7,21.67,21.68,6800.0
2007-07-11 12:35:00,21.68,21.71,21.68,21.69,7600.0,21.68,21.71,21.68,21.69,7600.0
2007-07-11 12:40:00,21.7,21.7,21.64,21.66,25600.0,21.7,21.7,21.64,21.66,25600.0
2007-07-11 12:45:00,21.66,21.66,21.62,21.64,47400.0,21.66,21.66,21.62,21.64,47400.0
2007-07-11 12:50:00,21.63,21.64,21.61,21.64,8500.0,21.63,21.64,21.61,21.64,8500.0
2007-07-11 12:55:00,21.65,21.66,21.64,21.64,11200.0,21.65,21.66,21.64,21.64,11200.0
2007-07-11 13:00:00,21.64,21.67,21.63,21.67,6800.0,21.64,21.67,21.63,21.67,6800.0
2007-07-11 13:05:00,21.67,21.67,21.64,21.65,12700.0,21.67,21.67,21.64,21.65,12700.0
2007-07-11 13:10:00,21.65,21.65,21.61,21.62,18500.0,21.65,21.65,21.61,21.62,18500.0
2007-07-11 13:15:00,21.62,21.64,21.61,21.61,21500.0,21.62,21.64,21.61,21.61,21500.0
2007-07-11 13:20:00,21.61,21.62,21.61,21.61,30000.0,21.61,21.62,21.61,21.61,30000.0
2007-07-11 13:25:00,21.61,21.62,21.61,21.62,19300.0,21.61,21.62,21.61,21.62,19300.0
2007-07-11 13:30:00,21.62,21.66,21.62,21.66,16000.0,21.62,21.66,21.62,21.66,16000.0
2007-07-11 13:35:00,21.67,21.7,21.64,21.7,18700.0,21.67,21.7,21.64,21.7,18700.0
2007-07-11 13:40:00,21.7,21.71,21.69,21.7,4800.0,21.7,21.71,21.69,21.7,4800.0
2007-07-11 13:45:00,21.7,21.7,21.7,21.7,15000.0,21.7,21.7,21.7,21.7,15000.0
2007-07-11 13:50:00,21.7,21.7,21.66,21.69,59200.0,21.7,21.7,21.66,21.69,59200.0
2007-07-11 13:55:00,21.68,21.68,21.61,21.62,5100.0,21.68,21.68,21.61,21.62,5100.0
2007-07-11 14:00:00,21.62,21.67,21.62,21.64,15500.0,21.62,21.67,21.62,21.64,15500.0
2007-07-11 14:05:00,21.64,21.65,21.62,21.63,4700.0,21.64,21.65,21.62,21.63,4700.0
2007-07-11 14:10:00,21.63,21.66,21.63,21.66,9400.0,21.63,21.66,21.63,21.66,9400.0
2007-07-11 14:15:00,21.66,21.7,21.66,21.69,20700.0,21.66,21.7,21.66,21.69,20700.0
2007-07-11 14:20:00,21.69,21.7,21.67,21.67,5600.0,21.69,21.7,21.67,21.67,5600.0
2007-07-11 14:25:00,21.68,21.68,21.66,21.68,10400.0,21.68,21.68,21.66,21.68,10400.0
2007-07-11 14:30:00,21.68,21.68,21.59,21.62,87500.0,21.68,21.68,21.59,21.62,87500.0
2007-07-11 14:35:00,21.62,21.65,21.62,21.65,29800.0,21.62,21.65,21.62,21.65,29800.0
2007-07-11 14:40:00,21.65,21.66,21.6,21.64,37800.0,21.65,21.66,21.6,21.64,37800.0
2007-07-11 14:45:00,21.64,21.64,21.61,21.63,12300.0,21.64,21.64,21.61,21.63,12300.0
2007-07-11 14:50:00,21.62,21.64,21.57,21.58,33300.0,21.62,21.64,21.57,21.58,33300.0
2007-07-11 14:55:00,21.57,21.64,21.57,21.64,26100.0,21.57,21.64,21.57,21.64,26100.0
2007-07-11 15:00:00,21.64,21.64,21.6,21.62,31400.0,21.64,21.64,21.6,21.62,31400.0
2007-07-11 15:05:00,21.61,21.68,21.61,21.68,17800.0,21.61,21.68,21.61,21.68,17800.0
2007-07-11 15:10:00,21.63,21.67,21.62,21.62,57200.0,21.63,21.67,21.62,21.62,57200.0
2007-07-11 15:15:00,21.62,21.68,21.61,21.68,10700.0,21.62,21.68,21.61,21.68,10700.0
2007-07-11 15:20:00,21.67,21.68,21.64,21.66,12800.0,21.67,21.68,21.64,21.66,12800.0
2007-07-11 15:25:00,21.65,21.66,21.62,21.65,28800.0,21.65,21.66,21.62,21.65,28800.0
2007-07-11 15:30:00,21.65,21.67,21.64,21.65,16400.0,21.65,21.67,21.64,21.65,16400.0
2007-07-11 15:35:00,21.66,21.67,21.64,21.65,30800.0,21.66,21.67,21.64,21.65,30800.0
2007-07-11 15:40:00,21.65,21.65,21.62,21.62,27300.0,21.65,21.65,21.62,21.62,27300.0
2007-07-11 15:45:00,21.62,21.66,21.62,21.64,34400.0,21.62,21.66,21.62,21.64,34400.0
2007-07-11 15:50:00,21.64,21.66,21.63,21.64,37600.0,21.64,21.66,21.63,21.64,37600.0
2007-07-11 15:55:00,21.65,21.68,21.6,21.64,198200.0,21.65,21.68,21.6,21.64,198200.0
2007-07-12 09:30:00,21.6,21.75,21.6,21.7,43000.0,21.6,21.75,21.6,21.7,43000.0
2007-07-12 09:35:00,21.7,21.78,21.7,21.78,29000.0,21.7,21.78,21.7,21.78,29000.0
2007-07-12 09:40:00,21.77,21.87,21.72,21.75,77800.0,21.77,21.87,21.72,21.75,77800.0
2007-07-12 09:45:00,21.76,21.77,21.69,21.7,74500.0,21.76,21.77,21.69,21.7,74500.0
2007-07-12 09:50:00,21.7,21.77,21.65,21.66,45800.0,21.7,21.77,21.65,21.66,45800.0
2007-07-12 09:55:00,21.65,21.68,21.64,21.64,119800.0,21.65,21.68,21.64,21.64,119800.0
2007-07-12 10:00:00,21.67,21.74,21.64,21.67,77000.0,21.67,21.74,21.64,21.67,77000.0
2007-07-12 10:05:00,21.66,21.67,21.64,21.64,10400.0,21.66,21.67,21.64,21.64,10400.0
2007-07-12 10:10:00,21.69,21.69,21.57,21.65,55100.0,21.69,21.69,21.57,21.65,55100.0
2007-07-12 10:15:00,21.65,21.69,21.61,21.61,21500.0,21.65,21.69,21.61,21.61,21500.0
2007-07-12 10:20:00,21.6,21.61,21.56,21.57,45600.0,21.6,21.61,21.56,21.57,45600.0
2007-07-12 10:25:00,21.57,21.62,21.55,21.61,36800.0,21.57,21.62,21.55,21.61,36800.0
2007-07-12 10:30:00,21.61,21.7,21.61,21.67,31400.0,21.61,21.7,21.61,21.67,31400.0
2007-07-12 10:35:00,21.67,21.68,21.65,21.66,9200.0,21.67,21.68,21.65,21.66,9200.0
2007-07-12 10:40:00,21.67,21.7,21.67,21.7,6200.0,21.67,21.7,21.67,21.7,6200.0
2007-07-12 10:45:00,21.7,21.71,21.69,21.7,10100.0,21.7,21.71,21.69,21.7,10100.0
2007-07-12 10:50:00,21.69,21.74,21.69,21.73,22800.0,21.69,21.74,21.69,21.73,22800.0
2007-07-12 10:55:00,21.72,21.73,21.72,21.72,8600.0,21.72,21.73,21.72,21.72,8600.0
2007-07-12 11:00:00,21.72,21.74,21.68,21.69,38900.0,21.72,21.74,21.68,21.69,38900.0
2007-07-12 11:05:00,21.69,21.69,21.68,21.69,10600.0,21.69,21.69,21.68,21.69,10600.0
2007-07-12 11:10:00,21.7,21.7,21.67,21.68,7800.0,21.7,21.7,21.67,21.68,7800.0
2007-07-12 11:15:00,21.67,21.68,21.64,21.64,33900.0,21.67,21.68,21.64,21.64,33900.0
2007-07-12 11:20:00,21.63,21.64,21.61,21.63,20800.0,21.63,21.64,21.61,21.63,20800.0
2007-07-12 11:25:00,21.64,21.65,21.61,21.64,16400.0,21.64,21.65,21.61,21.64,16400.0
2007-07-12 11:30:00,21.64,21.69,21.63,21.68,11200.0,21.64,21.69,21.63,21.68,11200.0
2007-07-12 11:35:00,21.68,21.68,21.59,21.6,90800.0,21.68,21.68,21.59,21.6,90800.0
2007-07-12 11:40:00,21.59,21.68,21.59,21.68,63800.0,21.59,21.68,21.59,21.68,63800.0
2007-07-12 11:45:00,21.67,21.68,21.64,21.65,42600.0,21.67,21.68,21.64,21.65,42600.0
2007-07-12 11:50:00,21.65,21.67,21.63,21.64,22500.0,21.65,21.67,21.63,21.64,22500.0
2007-07-12 11:55:00,21.64,21.65,21.6,21.6,22200.0,21.64,21.65,21.6,21.6,22200.0
2007-07-12 12:00:00,21.6,21.65,21.6,21.65,9500.0,21.6,21.65,21.6,21.65,9500.0
2007-07-12 12:05:00,21.64,21.77,21.64,21.74,121600.0,21.64,21.77,21.64,21.74,121600.0
2007-07-12 12:10:00,21.68,21.77,21.65,21.68,276500.0,21.68,21.77,21.65,21.68,276500.0
2007-07-12 12:15:00,21.69,21.73,21.59,21.59,142300.0,21.69,21.73,21.59,21.59,142300.0
2007-07-12 12:20:00,21.6,21.63,21.59,21.62,36400.0,21.6,21.63,21.59,21.62,36400.0
2007-07-12 12:25:00,21.61,21.64,21.61,21.64,14300.0,21.61,21.64,21.61,21.64,14300.0
2007-07-12 12:30:00,21.65,21.66,21.63,21.64,19200.0,21.65,21.66,21.63,21.64,19200.0
2007-07-12 12:35:00,21.65,21.66,21.63,21.64,23600.0,21.65,21.66,21.63,21.64,23600.0
2007-07-12 12:40:00,21.64,21.64,21.54,21.56,124800.0,21.64,21.64,21.54,21.56,124800.0
2007-07-12 12:45:00,21.56,21.62,21.56,21.62,11000.0,21.56,21.62,21.56,21.62,11000.0
2007-07-12 12:50:00,21.62,21.63,21.53,21.57,120700.0,21.62,21.63,21.53,21.57,120700.0
2007-07-12 12:55:00,21.57,21.61,21.54,21.56,58600.0,21.57,21.61,21.54,21.56,58600.0
2007-07-12 13:00:00,21.56,21.56,21.55,21.56,34300.0,21.56,21.56,21.55,21.56,34300.0
2007-07-12 13:05:00,21.56,21.56,21.54,21.54,24900.0,21.56,21.56,21.54,21.54,24900.0
2007-07-12 13:10:00,21.54,21.55,21.54,21.54,11300.0,21.54,21.55,21.54,21.54,11300.0
2007-07-12 13:15:00,21.54,21.55,21.54,21.54,22300.0,21.54,21.55,21.54,21.54,22300.0
2007-07-12 13:20:00,21.54,21.54,21.51,21.51,79600.0,21.54,21.54,21.51,21.51,79600.0
2007-07-12 13:25:00,21.52,21.53,21.51,21.52,104900.0,21.52,21.53,21.51,21.52,104900.0
2007-07-12 13:30:00,21.52,21.53,21.51,21.53,70400.0,21.52,21.53,21.51,21.53,70400.0
2007-07-12 13:35:00,21.52,21.53,21.52,21.52,16600.0,21.52,21.53,21.52,21.52,16600.0
2007-07-12 13:40:00,21.52,21.63,21.52,21.58,107200.0,21.52,21.63,21.52,21.58,107200.0
2007-07-12 13:45:00,21.58,21.63,21.58,21.62,17900.0,21.58,21.63,21.58,21.62,17900.0
2007-07-12 13:50:00,21.63,21.63,21.6,21.6,23700.0,21.63,21.63,21.6,21.6,23700.0
2007-07-12 13:55:00,21.6,21.6,21.54,21.57,63100.0,21.6,21.6,21.54,21.57,63100.0
2007-07-12 14:00:00,21.57,21.6,21.57,21.6,32200.0,21.57,21.6,21.57,21.6,32200.0
2007-07-12 14:05:00,21.6,21.63,21.59,21.62,62100.0,21.6,21.63,21.59,21.62,62100.0
2007-07-12 14:10:00,21.62,21.62,21.6,21.6,42400.0,21.62,21.62,21.6,21.6,42400.0
2007-07-12 14:15:00,21.61,21.61,21.58,21.59,52200.0,21.61,21.61,21.58,21.59,52200.0
2007-07-12 14:20:00,21.58,21.62,21.58,21.61,39400.0,21.58,21.62,21.58,21.61,39400.0
2007-07-12 14:25:00,21.62,21.62,21.55,21.61,87300.0,21.62,21.62,21.55,21.61,87300.0
2007-07-12 14:30:00,21.61,21.65,21.6,21.62,28900.0,21.61,21.65,21.6,21.62,28900.0
2007-07-12 14:35:00,21.62,21.65,21.61,21.65,19200.0,21.62,21.65,21.61,21.65,19200.0
2007-07-12 14:40:00,21.65,21.65,21.58,21.6,65300.0,21.65,21.65,21.58,21.6,65300.0
2007-07-12 14:45:00,21.6,21.62,21.58,21.59,36200.0,21.6,21.62,21.58,21.59,36200.0
2007-07-12 14:50:00,21.61,21.62,21.58,21.59,25100.0,21.61,21.62,21.58,21.59,25100.0
2007-07-12 14:55:00,21.6,21.63,21.57,21.61,44900.0,21.6,21.63,21.57,21.61,44900.0
2007-07-12 15:00:00,21.6,21.64,21.6,21.63,32700.0,21.6,21.64,21.6,21.63,32700.0
2007-07-12 15:05:00,21.64,21.65,21.59,21.62,38200.0,21.64,21.65,21.59,21.62,38200.0
2007-07-12 15:10:00,21.62,21.65,21.58,21.59,65400.0,21.62,21.65,21.58,21.59,65400.0
2007-07-12 15:15:00,21.59,21.6,21.59,21.59,26500.0,21.59,21.6,21.59,21.59,26500.0
2007-07-12 15:20:00,21.61,21.65,21.58,21.65,128500.0,21.61,21.65,21.58,21.65,128500.0
2007-07-12 15:25:00,21.65,21.65,21.61,21.63,39200.0,21.65,21.65,21.61,21.63,39200.0
2007-07-12 15:30:00,21.63,21.63,21.6,21.63,51300.0,21.63,21.63,21.6,21.63,51300.0
2007-07-12 15:35:00,21.62,21.64,21.61,21.63,76600.0,21.62,21.64,21.61,21.63,76600.0
2007-07-12 15:40:00,21.63,21.63,21.59,21.59,112900.0,21.63,21.63,21.59,21.59,112900.0
2007-07-12 15:45:00,21.6,21.61,21.57,21.6,96100.0,21.6,21.61,21.57,21.6,96100.0
2007-07-12 15:50:00,21.6,21.65,21.6,21.65,170000.0,21.6,21.65,21.6,21.65,170000.0
2007-07-12 15:55:00,21.65,21.68,21.63,21.65,271200.0,21.65,21.68,21.63,21.65,271200.0
2007-07-13 09:30:00,21.57,21.82,21.57,21.8,27000.0,21.57,21.82,21.57,21.8,27000.0
2007-07-13 09:35:00,21.8,21.81,21.69,21.7,29000.0,21.8,21.81,21.69,21.7,29000.0
2007-07-13 09:40:00,21.69,21.72,21.68,21.72,18000.0,21.69,21.72,21.68,21.72,18000.0
2007-07-13 09:45:00,21.72,21.77,21.72,21.76,14900.0,21.72,21.77,21.72,21.76,14900.0
2007-07-13 09:50:00,21.77,21.83,21.77,21.77,35300.0,21.77,21.83,21.77,21.77,35300.0
2007-07-13 09:55:00,21.77,21.8,21.74,21.76,35300.0,21.77,21.8,21.74,21.76,35300.0
2007-07-13 10:00:00,21.76,21.83,21.76,21.8,44000.0,21.76,21.83,21.76,21.8,44000.0
2007-07-13 10:05:00,21.79,21.79,21.73,21.74,27400.0,21.79,21.79,21.73,21.74,27400.0
2007-07-13 10:10:00,21.74,21.79,21.74,21.78,20100.0,21.74,21.79,21.74,21.78,20100.0
2007-07-13 10:15:00,21.79,21.8,21.74,21.74,55000.0,21.79,21.8,21.74,21.74,55000.0
2007-07-13 10:20:00,21.74,21.75,21.69,21.7,48700.0,21.74,21.75,21.69,21.7,48700.0
2007-07-13 10:25:00,21.7,21.7,21.68,21.7,22200.0,21.7,21.7,21.68,21.7,22200.0
2007-07-13 10:30:00,21.69,21.71,21.69,21.7,24400.0,21.69,21.71,21.69,21.7,24400.0
2007-07-13 10:35:00,21.71,21.72,21.7,21.72,14200.0,21.71,21.72,21.7,21.72,14200.0
2007-07-13 10:40:00,21.7,21.76,21.7,21.75,29600.0,21.7,21.76,21.7,21.75,29600.0
2007-07-13 10:45:00,21.75,21.76,21.74,21.75,17900.0,21.75,21.76,21.74,21.75,17900.0
2007-07-13 10:50:00,21.76,21.77,21.74,21.74,29800.0,21.76,21.77,21.74,21.74,29800.0
2007-07-13 10:55:00,21.74,21.76,21.71,21.75,35100.0,21.74,21.76,21.71,21.75,35100.0
2007-07-13 11:00:00,21.76,21.79,21.75,21.79,16300.0,21.76,21.79,21.75,21.79,16300.0
2007-07-13 11:05:00,21.78,21.79,21.78,21.78,8300.0,21.78,21.79,21.78,21.78,8300.0
2007-07-13 11:10:00,21.78,21.8,21.77,21.79,16300.0,21.78,21.8,21.77,21.79,16300.0
2007-07-13 11:15:00,21.79,21.8,21.78,21.8,6000.0,21.79,21.8,21.78,21.8,6000.0
2007-07-13 11:20:00,21.8,21.83,21.8,21.8,63500.0,21.8,21.83,21.8,21.8,63500.0
2007-07-13 11:25:00,21.79,21.82,21.78,21.81,24200.0,21.79,21.82,21.78,21.81,24200.0
2007-07-13 11:30:00,21.81,21.81,21.76,21.76,25500.0,21.81,21.81,21.76,21.76,25500.0
2007-07-13 11:35:00,21.76,21.77,21.76,21.77,6400.0,21.76,21.77,21.76,21.77,6400.0
2007-07-13 11:40:00,21.78,21.78,21.77,21.77,11100.0,21.78,21.78,21.77,21.77,11100.0
2007-07-13 11:45:00,21.77,21.78,21.77,21.78,5100.0,21.77,21.78,21.77,21.78,5100.0
2007-07-13 11:50:00,21.77,21.78,21.77,21.78,8800.0,21.77,21.78,21.77,21.78,8800.0
2007-07-13 11:55:00,21.77,21.78,21.72,21.73,83300.0,21.77,21.78,21.72,21.73,83300.0
2007-07-13 12:00:00,21.73,21.74,21.72,21.73,27300.0,21.73,21.74,21.72,21.73,27300.0
2007-07-13 12:05:00,21.72,21.73,21.72,21.73,15100.0,21.72,21.73,21.72,21.73,15100.0
2007-07-13 12:10:00,21.73,21.78,21.73,21.74,40100.0,21.73,21.78,21.73,21.74,40100.0
2007-07-13 12:15:00,21.74,21.79,21.74,21.79,9400.0,21.74,21.79,21.74,21.79,9400.0
2007-07-13 12:20:00,21.79,21.79,21.78,21.79,10400.0,21.79,21.79,21.78,21.79,10400.0
2007-07-13 12:25:00,21.79,21.79,21.75,21.75,22300.0,21.79,21.79,21.75,21.75,22300.0
2007-07-13 12:30:00,21.76,21.76,21.75,21.75,3700.0,21.76,21.76,21.75,21.75,3700.0
2007-07-13 12:35:00,21.75,21.76,21.74,21.76,18000.0,21.75,21.76,21.74,21.76,18000.0
2007-07-13 12:40:00,21.76,21.79,21.75,21.78,27700.0,21.76,21.79,21.75,21.78,27700.0
2007-07-13 12:45:00,21.79,21.79,21.74,21.74,22800.0,21.79,21.79,21.74,21.74,22800.0
2007-07-13 12:50:00,21.74,21.75,21.74,21.75,4200.0,21.74,21.75,21.74,21.75,4200.0
2007-07-13 12:55:00,21.74,21.75,21.74,21.75,9400.0,21.74,21.75,21.74,21.75,9400.0
2007-07-13 13:00:00,21.75,21.75,21.74,21.75,4400.0,21.75,21.75,21.74,21.75,4400.0
2007-07-13 13:05:00,21.74,21.77,21.74,21.77,14800.0,21.74,21.77,21.74,21.77,14800.0
2007-07-13 13:10:00,21.77,21.78,21.76,21.78,6200.0,21.77,21.78,21.76,21.78,6200.0
2007-07-13 13:15:00,21.78,21.79,21.74,21.74,43400.0,21.78,21.79,21.74,21.74,43400.0
2007-07-13 13:20:00,21.74,21.74,21.72,21.73,11500.0,21.74,21.74,21.72,21.73,11500.0
2007-07-13 13:25:00,21.73,21.73,21.72,21.73,14400.0,21.73,21.73,21.72,21.73,14400.0
2007-07-13 13:30:00,21.73,21.73,21.72,21.73,10800.0,21.73,21.73,21.72,21.73,10800.0
2007-07-13 13:35:00,21.73,21.75,21.73,21.75,16700.0,21.73,21.75,21.73,21.75,16700.0
2007-07-13 13:40:00,21.75,21.75,21.68,21.69,90400.0,21.75,21.75,21.68,21.69,90400.0
2007-07-13 13:45:00,21.69,21.71,21.69,21.69,28700.0,21.69,21.71,21.69,21.69,28700.0
2007-07-13 13:50:00,21.69,21.7,21.68,21.7,18800.0,21.69,21.7,21.68,21.7,18800.0
2007-07-13 13:55:00,21.7,21.72,21.7,21.72,13800.0,21.7,21.72,21.7,21.72,13800.0
2007-07-13 14:00:00,21.72,21.72,21.7,21.71,69800.0,21.72,21.72,21.7,21.71,69800.0
2007-07-13 14:05:00,21.7,21.71,21.64,21.68,57600.0,21.7,21.71,21.64,21.68,57600.0
2007-07-13 14:10:00,21.69,21.71,21.65,21.66,35200.0,21.69,21.71,21.65,21.66,35200.0
2007-07-13 14:15:00,21.66,21.68,21.66,21.68,16500.0,21.66,21.68,21.66,21.68,16500.0
2007-07-13 14:20:00,21.68,21.68,21.65,21.66,25500.0,21.68,21.68,21.65,21.66,25500.0
2007-07-13 14:25:00,21.66,21.67,21.66,21.67,14800.0,21.66,21.67,21.66,21.67,14800.0
2007-07-13 14:30:00,21.67,21.7,21.66,21.69,12500.0,21.67,21.7,21.66,21.69,12500.0
2007-07-13 14:35:00,21.69,21.7,21.66,21.68,47200.0,21.69,21.7,21.66,21.68,47200.0
2007-07-13 14:40:00,21.68,21.7,21.67,21.7,10500.0,21.68,21.7,21.67,21.7,10500.0
2007-07-13 14:45:00,21.7,21.71,21.69,21.71,22100.0,21.7,21.71,21.69,21.71,22100.0
2007-07-13 14:50:00,21.7,21.74,21.7,21.74,24500.0,21.7,21.74,21.7,21.74,24500.0
2007-07-13 14:55:00,21.74,21.74,21.69,21.72,52700.0,21.74,21.74,21.69,21.72,52700.0
2007-07-13 15:00:00,21.71,21.72,21.71,21.71,14500.0,21.71,21.72,21.71,21.71,14500.0
2007-07-13 15:05:00,21.72,21.73,21.71,21.73,19000.0,21.72,21.73,21.71,21.73,19000.0
2007-07-13 15:10:00,21.73,21.73,21.72,21.73,18300.0,21.73,21.73,21.72,21.73,18300.0
2007-07-13 15:15:00,21.73,21.73,21.72,21.73,41700.0,21.73,21.73,21.72,21.73,41700.0
2007-07-13 15:20:00,21.72,21.73,21.72,21.73,12400.0,21.72,21.73,21.72,21.73,12400.0
2007-07-13 15:25:00,21.73,21.75,21.73,21.74,24100.0,21.73,21.75,21.73,21.74,24100.0
2007-07-13 15:30:00,21.74,21.75,21.68,21.68,68500.0,21.74,21.75,21.68,21.68,68500.0
2007-07-13 15:35:00,21.68,21.68,21.67,21.68,16000.0,21.68,21.68,21.67,21.68,16000.0
2007-07-13 15:40:00,21.71,21.71,21.64,21.7,99300.0,21.71,21.71,21.64,21.7,99300.0
2007-07-13 15:45:00,21.69,21.72,21.68,21.7,58500.0,21.69,21.72,21.68,21.7,58500.0
2007-07-13 15:50:00,21.71,21.74,21.7,21.72,117400.0,21.71,21.74,21.7,21.72,117400.0
2007-07-13 15:55:00,21.72,21.72,21.65,21.69,111900.0,21.72,21.72,21.65,21.69,111900.0
2007-07-16 09:30:00,21.61,21.72,21.61,21.68,18900.0,21.61,21.72,21.61,21.68,18900.0
2007-07-16 09:35:00,21.71,21.71,21.63,21.66,15000.0,21.71,21.71,21.63,21.66,15000.0
2007-07-16 09:40:00,21.65,21.74,21.65,21.73,14000.0,21.65,21.74,21.65,21.73,14000.0
2007-07-16 09:45:00,21.74,21.74,21.67,21.68,18300.0,21.74,21.74,21.67,21.68,18300.0
2007-07-16 09:50:00,21.68,21.71,21.68,21.69,11300.0,21.68,21.71,21.68,21.69,11300.0
2007-07-16 09:55:00,21.69,21.74,21.68,21.74,19100.0,21.69,21.74,21.68,21.74,19100.0
2007-07-16 10:00:00,21.74,21.78,21.7,21.72,39600.0,21.74,21.78,21.7,21.72,39600.0
2007-07-16 10:05:00,21.72,21.77,21.72,21.77,20100.0,21.72,21.77,21.72,21.77,20100.0
2007-07-16 10:10:00,21.77,21.8,21.76,21.8,13300.0,21.77,21.8,21.76,21.8,13300.0
2007-07-16 10:15:00,21.8,21.87,21.79,21.86,41300.0,21.8,21.87,21.79,21.86,41300.0
2007-07-16 10:20:00,21.87,21.87,21.79,21.81,64600.0,21.87,21.87,21.79,21.81,64600.0
2007-07-16 10:25:00,21.8,21.82,21.8,21.82,22400.0,21.8,21.82,21.8,21.82,22400.0
2007-07-16 10:30:00,21.82,21.84,21.8,21.84,18500.0,21.82,21.84,21.8,21.84,18500.0
2007-07-16 10:35:00,21.83,21.9,21.83,21.89,29700.0,21.83,21.9,21.83,21.89,29700.0
2007-07-16 10:40:00,21.89,21.93,21.89,21.93,23800.0,21.89,21.93,21.89,21.93,23800.0
2007-07-16 10:45:00,21.93,21.94,21.92,21.94,28800.0,21.93,21.94,21.92,21.94,28800.0
2007-07-16 10:50:00,21.93,21.96,21.93,21.96,31000.0,21.93,21.96,21.93,21.96,31000.0
2007-07-16 10:55:00,21.96,21.99,21.96,21.98,25100.0,21.96,21.99,21.96,21.98,25100.0
2007-07-16 11:00:00,21.98,21.99,21.97,21.98,38000.0,21.98,21.99,21.97,21.98,38000.0
2007-07-16 11:05:00,21.98,21.98,21.97,21.98,4900.0,21.98,21.98,21.97,21.98,4900.0
2007-07-16 11:10:00,21.97,21.98,21.97,21.97,13300.0,21.97,21.98,21.97,21.97,13300.0
2007-07-16 11:15:00,21.97,22.06,21.97,22.05,164100.0,21.97,22.06,21.97,22.05,164100.0
2007-07-16 11:20:00,22.01,22.06,22.01,22.05,34700.0,22.01,22.06,22.01,22.05,34700.0
2007-07-16 11:25:00,22.05,22.06,22.05,22.05,10100.0,22.05,22.06,22.05,22.05,10100.0
2007-07-16 11:30:00,22.05,22.06,22.01,22.03,47500.0,22.05,22.06,22.01,22.03,47500.0
2007-07-16 11:35:00,22.02,22.06,22.02,22.06,16800.0,22.02,22.06,22.02,22.06,16800.0
2007-07-16 11:40:00,22.06,22.06,22.05,22.06,12600.0,22.06,22.06,22.05,22.06,12600.0
2007-07-16 11:45:00,22.06,22.08,22.05,22.08,21400.0,22.06,22.08,22.05,22.08,21400.0
2007-07-16 11:50:00,22.08,22.09,22.07,22.09,24200.0,22.08,22.09,22.07,22.09,24200.0
2007-07-16 11:55:00,22.04,22.08,22.04,22.08,71000.0,22.04,22.08,22.04,22.08,71000.0
2007-07-16 12:00:00,22.08,22.1,22.08,22.1,57400.0,22.08,22.1,22.08,22.1,57400.0
2007-07-16 12:05:00,22.1,22.1,22.09,22.1,32900.0,22.1,22.1,22.09,22.1,32900.0
2007-07-16 12:10:00,22.1,22.1,22.09,22.1,14400.0,22.1,22.1,22.09,22.1,14400.0
2007-07-16 12:15:00,22.1,22.1,22.09,22.1,65900.0,22.1,22.1,22.09,22.1,65900.0
2007-07-16 12:20:00,22.1,22.1,22.09,22.1,23200.0,22.1,22.1,22.09,22.1,23200.0
2007-07-16 12:25:00,22.1,22.1,22.09,22.1,9900.0,22.1,22.1,22.09,22.1,9900.0
2007-07-16 12:30:00,22.1,22.11,22.1,22.11,36200.0,22.1,22.11,22.1,22.11,36200.0
2007-07-16 12:35:00,22.1,22.11,22.09,22.1,62300.0,22.1,22.11,22.09,22.1,62300.0
2007-07-16 12:40:00,22.1,22.11,22.09,22.09,10300.0,22.1,22.11,22.09,22.09,10300.0
2007-07-16 12:45:00,22.09,22.09,22.06,22.06,23400.0,22.09,22.09,22.06,22.06,23400.0
2007-07-16 12:50:00,22.08,22.08,22.04,22.05,11700.0,22.08,22.08,22.04,22.05,11700.0
2007-07-16 12:55:00,22.05,22.05,21.98,21.99,49800.0,22.05,22.05,21.98,21.99,49800.0
2007-07-16 13:00:00,21.98,22.0,21.98,22.0,27200.0,21.98,22.0,21.98,22.0,27200.0
2007-07-16 13:05:00,22.0,22.0,21.98,21.98,17500.0,22.0,22.0,21.98,21.98,17500.0
2007-07-16 13:10:00,21.99,21.99,21.92,21.92,29900.0,21.99,21.99,21.92,21.92,29900.0
2007-07-16 13:15:00,21.92,21.96,21.92,21.95,29000.0,21.92,21.96,21.92,21.95,29000.0
2007-07-16 13:20:00,21.96,21.97,21.93,21.97,103700.0,21.96,21.97,21.93,21.97,103700.0
2007-07-16 13:25:00,21.97,21.99,21.97,21.99,13000.0,21.97,21.99,21.97,21.99,13000.0
2007-07-16 13:30:00,21.99,21.99,21.94,21.98,15300.0,21.99,21.99,21.94,21.98,15300.0
2007-07-16 13:35:00,21.97,22.0,21.97,22.0,38600.0,21.97,22.0,21.97,22.0,38600.0
2007-07-16 13:40:00,21.99,22.01,21.99,22.0,23600.0,21.99,22.01,21.99,22.0,23600.0
2007-07-16 13:45:00,22.0,22.0,21.99,22.0,10600.0,22.0,22.0,21.99,22.0,10600.0
2007-07-16 13:50:00,22.0,22.03,21.99,21.99,57100.0,22.0,22.03,21.99,21.99,57100.0
2007-07-16 13:55:00,21.98,22.0,21.96,21.97,34600.0,21.98,22.0,21.96,21.97,34600.0
2007-07-16 14:00:00,21.99,21.99,21.96,21.99,34300.0,21.99,21.99,21.96,21.99,34300.0
2007-07-16 14:05:00,21.99,22.0,21.98,21.98,28900.0,21.99,22.0,21.98,21.98,28900.0
2007-07-16 14:10:00,21.98,21.99,21.98,21.99,29000.0,21.98,21.99,21.98,21.99,29000.0
2007-07-16 14:15:00,21.98,21.99,21.98,21.99,25200.0,21.98,21.99,21.98,21.99,25200.0
2007-07-16 14:20:00,21.98,22.03,21.98,22.03,50600.0,21.98,22.03,21.98,22.03,50600.0
2007-07-16 14:25:00,22.03,22.03,22.02,22.03,23600.0,22.03,22.03,22.02,22.03,23600.0
2007-07-16 14:30:00,22.01,22.03,22.01,22.01,25700.0,22.01,22.03,22.01,22.01,25700.0
2007-07-16 14:35:00,22.01,22.02,21.99,22.0,102100.0,22.01,22.02,21.99,22.0,102100.0
2007-07-16 14:40:00,21.99,22.03,21.97,22.03,51600.0,21.99,22.03,21.97,22.03,51600.0
2007-07-16 14:45:00,22.03,22.04,22.01,22.01,28300.0,22.03,22.04,22.01,22.01,28300.0
2007-07-16 14:50:00,22.0,22.04,22.0,22.03,62600.0,22.0,22.04,22.0,22.03,62600.0
2007-07-16 14:55:00,22.02,22.02,22.01,22.01,18600.0,22.02,22.02,22.01,22.01,18600.0
2007-07-16 15:00:00,22.02,22.02,22.01,22.01,20100.0,22.02,22.02,22.01,22.01,20100.0
2007-07-16 15:05:00,22.01,22.02,22.0,22.01,30500.0,22.01,22.02,22.0,22.01,30500.0
2007-07-16 15:10:00,22.01,22.06,22.01,22.01,108200.0,22.01,22.06,22.01,22.01,108200.0
2007-07-16 15:15:00,22.02,22.02,21.99,22.0,83500.0,22.02,22.02,21.99,22.0,83500.0
2007-07-16 15:20:00,22.0,22.02,21.99,22.0,30600.0,22.0,22.02,21.99,22.0,30600.0
2007-07-16 15:25:00,22.0,22.02,21.99,22.0,93900.0,22.0,22.02,21.99,22.0,93900.0
2007-07-16 15:30:00,22.0,22.01,21.99,22.01,38400.0,22.0,22.01,21.99,22.01,38400.0
2007-07-16 15:35:00,22.01,22.02,22.0,22.0,41500.0,22.01,22.02,22.0,22.0,41500.0
2007-07-16 15:40:00,22.0,22.04,21.99,22.02,97800.0,22.0,22.04,21.99,22.02,97800.0
2007-07-16 15:45:00,22.02,22.07,22.01,22.07,47600.0,22.02,22.07,22.01,22.07,47600.0
2007-07-16 15:50:00,22.06,22.08,22.06,22.06,121800.0,22.06,22.08,22.06,22.06,121800.0
2007-07-16 15:55:00,22.07,22.11,22.05,22.05,124400.0,22.07,22.11,22.05,22.05,124400.0
2007-07-17 09:30:00,22.05,22.13,22.01,22.1,24400.0,22.05,22.13,22.01,22.1,24400.0
2007-07-17 09:35:00,22.11,22.14,22.09,22.11,33100.0,22.11,22.14,22.09,22.11,33100.0
2007-07-17 09:40:00,22.12,22.14,22.09,22.13,19400.0,22.12,22.14,22.09,22.13,19400.0
2007-07-17 09:45:00,22.14,22.16,22.13,22.15,17200.0,22.14,22.16,22.13,22.15,17200.0
2007-07-17 09:50:00,22.15,22.23,22.15,22.21,43100.0,22.15,22.23,22.15,22.21,43100.0
2007-07-17 09:55:00,22.2,22.24,22.2,22.23,17400.0,22.2,22.24,22.2,22.23,17400.0
2007-07-17 10:00:00,22.23,22.23,22.21,22.21,16800.0,22.23,22.23,22.21,22.21,16800.0
2007-07-17 10:05:00,22.22,22.22,22.14,22.14,16500.0,22.22,22.22,22.14,22.14,16500.0
2007-07-17 10:10:00,22.14,22.17,22.1,22.16,62900.0,22.14,22.17,22.1,22.16,62900.0
2007-07-17 10:15:00,22.16,22.16,22.12,22.15,33600.0,22.16,22.16,22.12,22.15,33600.0
2007-07-17 10:20:00,22.15,22.15,22.11,22.11,10900.0,22.15,22.15,22.11,22.11,10900.0
2007-07-17 10:25:00,22.1,22.11,22.06,22.1,32500.0,22.1,22.11,22.06,22.1,32500.0
2007-07-17 10:30:00,22.1,22.1,22.07,22.08,27600.0,22.1,22.1,22.07,22.08,27600.0
2007-07-17 10:35:00,22.08,22.1,22.04,22.04,19900.0,22.08,22.1,22.04,22.04,19900.0
2007-07-17 10:40:00,22.05,22.06,22.04,22.05,14000.0,22.05,22.06,22.04,22.05,14000.0
2007-07-17 10:45:00,22.04,22.15,22.04,22.15,59800.0,22.04,22.15,22.04,22.15,59800.0
2007-07-17 10:50:00,22.16,22.17,22.14,22.16,16500.0,22.16,22.17,22.14,22.16,16500.0
2007-07-17 10:55:00,22.17,22.18,22.12,22.12,32000.0,22.17,22.18,22.12,22.12,32000.0
2007-07-17 11:00:00,22.12,22.12,22.06,22.1,18800.0,22.12,22.12,22.06,22.1,18800.0
2007-07-17 11:05:00,22.1,22.11,22.06,22.1,39100.0,22.1,22.11,22.06,22.1,39100.0
2007-07-17 11:10:00,22.1,22.14,22.1,22.12,42600.0,22.1,22.14,22.1,22.12,42600.0
2007-07-17 11:15:00,22.11,22.12,22.09,22.11,11400.0,22.11,22.12,22.09,22.11,11400.0
2007-07-17 11:20:00,22.1,22.11,22.09,22.09,33900.0,22.1,22.11,22.09,22.09,33900.0
2007-07-17 11:25:00,22.09,22.11,22.09,22.1,8400.0,22.09,22.11,22.09,22.1,8400.0
2007-07-17 11:30:00,22.1,22.13,22.1,22.13,7900.0,22.1,22.13,22.1,22.13,7900.0
2007-07-17 11:35:00,22.13,22.15,22.12,22.12,5700.0,22.13,22.15,22.12,22.12,5700.0
2007-07-17 11:40:00,22.12,22.12,22.1,22.11,12700.0,22.12,22.12,22.1,22.11,12700.0
2007-07-17 11:45:00,22.12,22.12,22.1,22.11,7800.0,22.12,22.12,22.1,22.11,7800.0
2007-07-17 11:50:00,22.1,22.12,22.1,22.11,6600.0,22.1,22.12,22.1,22.11,6600.0
2007-07-17 11:55:00,22.12,22.14,22.11,22.14,11500.0,22.12,22.14,22.11,22.14,11500.0
2007-07-17 12:00:00,22.14,22.17,22.14,22.17,10900.0,22.14,22.17,22.14,22.17,10900.0
2007-07-17 12:05:00,22.17,22.2,22.16,22.2,14400.0,22.17,22.2,22.16,22.2,14400.0
2007-07-17 12:10:00,22.19,22.21,22.18,22.18,9300.0,22.19,22.21,22.18,22.18,9300.0
2007-07-17 12:15:00,22.18,22.18,22.15,22.16,11500.0,22.18,22.18,22.15,22.16,11500.0
2007-07-17 12:20:00,22.15,22.21,22.15,22.21,43200.0,22.15,22.21,22.15,22.21,43200.0
2007-07-17 12:25:00,22.21,22.22,22.17,22.19,32700.0,22.21,22.22,22.17,22.19,32700.0
2007-07-17 12:30:00,22.19,22.21,22.15,22.15,9600.0,22.19,22.21,22.15,22.15,9600.0
2007-07-17 12:35:00,22.16,22.16,22.1,22.11,33600.0,22.16,22.16,22.1,22.11,33600.0
2007-07-17 12:40:00,22.1,22.16,22.1,22.15,25300.0,22.1,22.16,22.1,22.15,25300.0
2007-07-17 12:45:00,22.16,22.18,22.15,22.18,9100.0,22.16,22.18,22.15,22.18,9100.0
2007-07-17 12:50:00,22.18,22.18,22.17,22.17,5500.0,22.18,22.18,22.17,22.17,5500.0
2007-07-17 12:55:00,22.18,22.18,22.17,22.17,6500.0,22.18,22.18,22.17,22.17,6500.0
2007-07-17 13:00:00,22.17,22.17,22.13,22.15,32300.0,22.17,22.17,22.13,22.15,32300.0
2007-07-17 13:05:00,22.15,22.17,22.14,22.17,5800.0,22.15,22.17,22.14,22.17,5800.0
2007-07-17 13:10:00,22.16,22.18,22.16,22.17,5500.0,22.16,22.18,22.16,22.17,5500.0
2007-07-17 13:15:00,22.18,22.18,22.16,22.17,4200.0,22.18,22.18,22.16,22.17,4200.0
2007-07-17 13:20:00,22.17,22.17,22.16,22.16,4500.0,22.17,22.17,22.16,22.16,4500.0
2007-07-17 13:25:00,22.16,22.17,22.16,22.16,6500.0,22.16,22.17,22.16,22.16,6500.0
2007-07-17 13:30:00,22.17,22.18,22.16,22.17,7100.0,22.17,22.18,22.16,22.17,7100.0
2007-07-17 13:35:00,22.18,22.21,22.17,22.21,14100.0,22.18,22.21,22.17,22.21,14100.0
2007-07-17 13:40:00,22.21,22.21,22.18,22.19,42000.0,22.21,22.21,22.18,22.19,42000.0
2007-07-17 13:45:00,22.18,22.2,22.16,22.2,20900.0,22.18,22.2,22.16,22.2,20900.0
2007-07-17 13:50:00,22.19,22.25,22.19,22.25,20600.0,22.19,22.25,22.19,22.25,20600.0
2007-07-17 13:55:00,22.25,22.27,22.22,22.24,26100.0,22.25,22.27,22.22,22.24,26100.0
2007-07-17 14:00:00,22.24,22.25,22.22,22.25,13000.0,22.24,22.25,22.22,22.25,13000.0
2007-07-17 14:05:00,22.25,22.31,22.21,22.22,90000.0,22.25,22.31,22.21,22.22,90000.0
2007-07-17 14:10:00,22.22,22.24,22.22,22.23,11800.0,22.22,22.24,22.22,22.23,11800.0
2007-07-17 14:15:00,22.23,22.27,22.23,22.24,61400.0,22.23,22.27,22.23,22.24,61400.0
2007-07-17 14:20:00,22.24,22.27,22.24,22.27,16700.0,22.24,22.27,22.24,22.27,16700.0
2007-07-17 14:25:00,22.27,22.3,22.26,22.29,21800.0,22.27,22.3,22.26,22.29,21800.0
2007-07-17 14:30:00,22.29,22.31,22.28,22.31,50000.0,22.29,22.31,22.28,22.31,50000.0
2007-07-17 14:35:00,22.31,22.31,22.27,22.3,20600.0,22.31,22.31,22.27,22.3,20600.0
2007-07-17 14:40:00,22.3,22.32,22.28,22.29,19000.0,22.3,22.32,22.28,22.29,19000.0
2007-07-17 14:45:00,22.29,22.29,22.25,22.25,21000.0,22.29,22.29,22.25,22.25,21000.0
2007-07-17 14:50:00,22.25,22.29,22.24,22.26,31000.0,22.25,22.29,22.24,22.26,31000.0
2007-07-17 14:55:00,22.26,22.32,22.26,22.32,19600.0,22.26,22.32,22.26,22.32,19600.0
2007-07-17 15:00:00,22.32,22.37,22.31,22.33,87600.0,22.32,22.37,22.31,22.33,87600.0
2007-07-17 15:05:00,22.33,22.35,22.32,22.34,13200.0,22.33,22.35,22.32,22.34,13200.0
2007-07-17 15:10:00,22.35,22.37,22.34,22.37,57100.0,22.35,22.37,22.34,22.37,57100.0
2007-07-17 15:15:00,22.36,22.38,22.36,22.38,33900.0,22.36,22.38,22.36,22.38,33900.0
2007-07-17 15:20:00,22.38,22.38,22.34,22.38,39500.0,22.38,22.38,22.34,22.38,39500.0
2007-07-17 15:25:00,22.37,22.37,22.34,22.35,33500.0,22.37,22.37,22.34,22.35,33500.0
2007-07-17 15:30:00,22.36,22.38,22.34,22.35,38700.0,22.36,22.38,22.34,22.35,38700.0
2007-07-17 15:35:00,22.35,22.35,22.27,22.29,69700.0,22.35,22.35,22.27,22.29,69700.0
2007-07-17 15:40:00,22.29,22.3,22.26,22.27,34700.0,22.29,22.3,22.26,22.27,34700.0
2007-07-17 15:45:00,22.27,22.29,22.25,22.28,67800.0,22.27,22.29,22.25,22.28,67800.0
2007-07-17 15:50:00,22.29,22.32,22.26,22.29,84900.0,22.29,22.32,22.26,22.29,84900.0
2007-07-17 15:55:00,22.28,22.31,22.27,22.29,91000.0,22.28,22.31,22.27,22.29,91000.0
2007-07-18 09:30:00,22.22,22.42,22.22,22.38,40800.0,22.22,22.42,22.22,22.38,40800.0
2007-07-18 09:35:00,22.39,22.39,22.34,22.37,24000.0,22.39,22.39,22.34,22.37,24000.0
2007-07-18 09:40:00,22.37,22.56,22.35,22.54,94500.0,22.37,22.56,22.35,22.54,94500.0
2007-07-18 09:45:00,22.54,22.54,22.43,22.44,46900.0,22.54,22.54,22.43,22.44,46900.0
2007-07-18 09:50:00,22.44,22.46,22.35,22.43,106600.0,22.44,22.46,22.35,22.43,106600.0
2007-07-18 09:55:00,22.42,22.42,22.37,22.4,75800.0,22.42,22.42,22.37,22.4,75800.0
2007-07-18 10:00:00,22.4,22.43,22.34,22.36,60500.0,22.4,22.43,22.34,22.36,60500.0
2007-07-18 10:05:00,22.37,22.4,22.35,22.37,59500.0,22.37,22.4,22.35,22.37,59500.0
2007-07-18 10:10:00,22.37,22.38,22.29,22.34,90000.0,22.37,22.38,22.29,22.34,90000.0
2007-07-18 10:15:00,22.34,22.4,22.34,22.39,97700.0,22.34,22.4,22.34,22.39,97700.0
2007-07-18 10:20:00,22.39,22.41,22.39,22.39,44300.0,22.39,22.41,22.39,22.39,44300.0
2007-07-18 10:25:00,22.39,22.42,22.39,22.41,68500.0,22.39,22.42,22.39,22.41,68500.0
2007-07-18 10:30:00,22.41,22.41,22.33,22.35,104000.0,22.41,22.41,22.33,22.35,104000.0
2007-07-18 10:35:00,22.34,22.36,22.28,22.3,318700.0,22.34,22.36,22.28,22.3,318700.0
2007-07-18 10:40:00,22.31,22.35,22.3,22.35,102300.0,22.31,22.35,22.3,22.35,102300.0
2007-07-18 10:45:00,22.36,22.37,22.29,22.33,50900.0,22.36,22.37,22.29,22.33,50900.0
2007-07-18 10:50:00,22.32,22.32,22.29,22.29,73100.0,22.32,22.32,22.29,22.29,73100.0
2007-07-18 10:55:00,22.29,22.3,22.28,22.28,44300.0,22.29,22.3,22.28,22.28,44300.0
2007-07-18 11:00:00,22.28,22.29,22.24,22.27,90400.0,22.28,22.29,22.24,22.27,90400.0
2007-07-18 11:05:00,22.27,22.32,22.27,22.29,59800.0,22.27,22.32,22.27,22.29,59800.0
2007-07-18 11:10:00,22.29,22.3,22.28,22.29,22900.0,22.29,22.3,22.28,22.29,22900.0
2007-07-18 11:15:00,22.29,22.29,22.28,22.28,109600.0,22.29,22.29,22.28,22.28,109600.0
2007-07-18 11:20:00,22.29,22.3,22.28,22.3,18200.0,22.29,22.3,22.28,22.3,18200.0
2007-07-18 11:25:00,22.31,22.33,22.27,22.27,33700.0,22.31,22.33,22.27,22.27,33700.0
2007-07-18 11:30:00,22.27,22.3,22.26,22.3,26700.0,22.27,22.3,22.26,22.3,26700.0
2007-07-18 11:35:00,22.29,22.29,22.2,22.22,58900.0,22.29,22.29,22.2,22.22,58900.0
2007-07-18 11:40:00,22.23,22.25,22.22,22.23,50800.0,22.23,22.25,22.22,22.23,50800.0
2007-07-18 11:45:00,22.23,22.26,22.22,22.25,48700.0,22.23,22.26,22.22,22.25,48700.0
2007-07-18 11:50:00,22.25,22.26,22.16,22.18,57500.0,22.25,22.26,22.16,22.18,57500.0
2007-07-18 11:55:00,22.17,22.22,22.17,22.22,23600.0,22.17,22.22,22.17,22.22,23600.0
2007-07-18 12:00:00,22.22,22.22,22.17,22.17,39900.0,22.22,22.22,22.17,22.17,39900.0
2007-07-18 12:05:00,22.18,22.24,22.17,22.2,79200.0,22.18,22.24,22.17,22.2,79200.0
2007-07-18 12:10:00,22.2,22.23,22.18,22.21,83800.0,22.2,22.23,22.18,22.21,83800.0
2007-07-18 12:15:00,22.21,22.22,22.17,22.18,23000.0,22.21,22.22,22.17,22.18,23000.0
2007-07-18 12:20:00,22.17,22.23,22.17,22.23,91800.0,22.17,22.23,22.17,22.23,91800.0
2007-07-18 12:25:00,22.24,22.3,22.23,22.29,39900.0,22.24,22.3,22.23,22.29,39900.0
2007-07-18 12:30:00,22.28,22.3,22.28,22.29,15300.0,22.28,22.3,22.28,22.29,15300.0
2007-07-18 12:35:00,22.29,22.29,22.25,22.26,54700.0,22.29,22.29,22.25,22.26,54700.0
2007-07-18 12:40:00,22.26,22.26,22.23,22.24,17800.0,22.26,22.26,22.23,22.24,17800.0
2007-07-18 12:45:00,22.25,22.25,22.24,22.25,27100.0,22.25,22.25,22.24,22.25,27100.0
2007-07-18 12:50:00,22.25,22.29,22.25,22.28,45400.0,22.25,22.29,22.25,22.28,45400.0
2007-07-18 12:55:00,22.27,22.27,22.26,22.26,9700.0,22.27,22.27,22.26,22.26,9700.0
2007-07-18 13:00:00,22.26,22.26,22.23,22.23,33100.0,22.26,22.26,22.23,22.23,33100.0
2007-07-18 13:05:00,22.23,22.23,22.18,22.21,19000.0,22.23,22.23,22.18,22.21,19000.0
2007-07-18 13:10:00,22.21,22.21,22.16,22.19,16700.0,22.21,22.21,22.16,22.19,16700.0
2007-07-18 13:15:00,22.2,22.21,22.18,22.18,10600.0,22.2,22.21,22.18,22.18,10600.0
2007-07-18 13:20:00,22.18,22.23,22.16,22.2,15500.0,22.18,22.23,22.16,22.2,15500.0
2007-07-18 13:25:00,22.21,22.23,22.2,22.22,61800.0,22.21,22.23,22.2,22.22,61800.0
2007-07-18 13:30:00,22.23,22.23,22.22,22.23,3800.0,22.23,22.23,22.22,22.23,3800.0
2007-07-18 13:35:00,22.22,22.3,22.22,22.3,10500.0,22.22,22.3,22.22,22.3,10500.0
2007-07-18 13:40:00,22.3,22.3,22.23,22.27,33900.0,22.3,22.3,22.23,22.27,33900.0
2007-07-18 13:45:00,22.27,22.3,22.26,22.29,14900.0,22.27,22.3,22.26,22.29,14900.0
2007-07-18 13:50:00,22.29,22.29,22.25,22.25,36500.0,22.29,22.29,22.25,22.25,36500.0
2007-07-18 13:55:00,22.26,22.26,22.24,22.25,9300.0,22.26,22.26,22.24,22.25,9300.0
2007-07-18 14:00:00,22.25,22.26,22.25,22.25,5300.0,22.25,22.26,22.25,22.25,5300.0
2007-07-18 14:05:00,22.25,22.27,22.25,22.26,10900.0,22.25,22.27,22.25,22.26,10900.0
2007-07-18 14:10:00,22.27,22.27,22.25,22.26,18800.0,22.27,22.27,22.25,22.26,18800.0
2007-07-18 14:15:00,22.27,22.27,22.23,22.25,24200.0,22.27,22.27,22.23,22.25,24200.0
2007-07-18 14:20:00,22.25,22.26,22.23,22.24,14800.0,22.25,22.26,22.23,22.24,14800.0
2007-07-18 14:25:00,22.23,22.24,22.22,22.23,14100.0,22.23,22.24,22.22,22.23,14100.0
2007-07-18 14:30:00,22.24,22.25,22.23,22.24,14100.0,22.24,22.25,22.23,22.24,14100.0
2007-07-18 14:35:00,22.23,22.24,22.23,22.24,16700.0,22.23,22.24,22.23,22.24,16700.0
2007-07-18 14:40:00,22.24,22.24,22.22,22.23,25300.0,22.24,22.24,22.22,22.23,25300.0
2007-07-18 14:45:00,22.23,22.26,22.22,22.25,39200.0,22.23,22.26,22.22,22.25,39200.0
2007-07-18 14:50:00,22.25,22.28,22.24,22.26,50600.0,22.25,22.28,22.24,22.26,50600.0
2007-07-18 14:55:00,22.25,22.29,22.24,22.27,60900.0,22.25,22.29,22.24,22.27,60900.0
2007-07-18 15:00:00,22.27,22.28,22.25,22.26,34400.0,22.27,22.28,22.25,22.26,34400.0
2007-07-18 15:05:00,22.27,22.29,22.25,22.29,53700.0,22.27,22.29,22.25,22.29,53700.0
2007-07-18 15:10:00,22.28,22.3,22.27,22.27,18900.0,22.28,22.3,22.27,22.27,18900.0
2007-07-18 15:15:00,22.27,22.28,22.27,22.28,9000.0,22.27,22.28,22.27,22.28,9000.0
2007-07-18 15:20:00,22.27,22.28,22.24,22.28,33400.0,22.27,22.28,22.24,22.28,33400.0
2007-07-18 15:25:00,22.28,22.31,22.27,22.28,904000.0,22.28,22.31,22.27,22.28,904000.0
2007-07-18 15:30:00,22.28,22.28,22.25,22.28,53200.0,22.28,22.28,22.25,22.28,53200.0
2007-07-18 15:35:00,22.29,22.34,22.29,22.34,50600.0,22.29,22.34,22.29,22.34,50600.0
2007-07-18 15:40:00,22.33,22.34,22.33,22.33,39400.0,22.33,22.34,22.33,22.33,39400.0
2007-07-18 15:45:00,22.33,22.4,22.33,22.37,117400.0,22.33,22.4,22.33,22.37,117400.0
2007-07-18 15:50:00,22.37,22.37,22.34,22.35,164800.0,22.37,22.37,22.34,22.35,164800.0
2007-07-18 15:55:00,22.35,22.38,22.33,22.35,241300.0,22.35,22.38,22.33,22.35,241300.0
2007-07-19 09:30:00,22.52,22.55,22.38,22.51,25000.0,22.52,22.55,22.38,22.51,25000.0
2007-07-19 09:35:00,22.51,22.54,22.5,22.53,11100.0,22.51,22.54,22.5,22.53,11100.0
2007-07-19 09:40:00,22.52,22.53,22.43,22.44,55900.0,22.52,22.53,22.43,22.44,55900.0
2007-07-19 09:45:00,22.43,22.47,22.41,22.44,25000.0,22.43,22.47,22.41,22.44,25000.0
2007-07-19 09:50:00,22.43,22.52,22.42,22.51,23200.0,22.43,22.52,22.42,22.51,23200.0
2007-07-19 09:55:00,22.51,22.53,22.48,22.52,22100.0,22.51,22.53,22.48,22.52,22100.0
2007-07-19 10:00:00,22.51,22.51,22.48,22.49,20900.0,22.51,22.51,22.48,22.49,20900.0
2007-07-19 10:05:00,22.49,22.59,22.49,22.57,58800.0,22.49,22.59,22.49,22.57,58800.0
2007-07-19 10:10:00,22.57,22.58,22.52,22.53,59500.0,22.57,22.58,22.52,22.53,59500.0
2007-07-19 10:15:00,22.53,22.59,22.53,22.56,75500.0,22.53,22.59,22.53,22.56,75500.0
2007-07-19 10:20:00,22.56,22.56,22.5,22.54,28400.0,22.56,22.56,22.5,22.54,28400.0
2007-07-19 10:25:00,22.55,22.58,22.5,22.55,108700.0,22.55,22.58,22.5,22.55,108700.0
2007-07-19 10:30:00,22.56,22.57,22.5,22.52,111500.0,22.56,22.57,22.5,22.52,111500.0
2007-07-19 10:35:00,22.53,22.54,22.43,22.45,27800.0,22.53,22.54,22.43,22.45,27800.0
2007-07-19 10:40:00,22.46,22.49,22.45,22.47,34800.0,22.46,22.49,22.45,22.47,34800.0
2007-07-19 10:45:00,22.47,22.49,22.44,22.44,98700.0,22.47,22.49,22.44,22.44,98700.0
2007-07-19 10:50:00,22.43,22.49,22.42,22.49,558300.0,22.43,22.49,22.42,22.49,558300.0
2007-07-19 10:55:00,22.49,22.56,22.49,22.54,97200.0,22.49,22.56,22.49,22.54,97200.0
2007-07-19 11:00:00,22.54,22.54,22.53,22.54,14200.0,22.54,22.54,22.53,22.54,14200.0
2007-07-19 11:05:00,22.53,22.55,22.53,22.54,6300.0,22.53,22.55,22.53,22.54,6300.0
2007-07-19 11:10:00,22.55,22.56,22.54,22.56,12400.0,22.55,22.56,22.54,22.56,12400.0
2007-07-19 11:15:00,22.57,22.62,22.56,22.6,82600.0,22.57,22.62,22.56,22.6,82600.0
2007-07-19 11:20:00,22.6,22.62,22.52,22.57,87600.0,22.6,22.62,22.52,22.57,87600.0
2007-07-19 11:25:00,22.56,22.57,22.54,22.55,17200.0,22.56,22.57,22.54,22.55,17200.0
2007-07-19 11:30:00,22.54,22.55,22.53,22.54,6700.0,22.54,22.55,22.53,22.54,6700.0
2007-07-19 11:35:00,22.54,22.55,22.54,22.54,2900.0,22.54,22.55,22.54,22.54,2900.0
2007-07-19 11:40:00,22.55,22.55,22.53,22.53,55200.0,22.55,22.55,22.53,22.53,55200.0
2007-07-19 11:45:00,22.53,22.55,22.53,22.55,13100.0,22.53,22.55,22.53,22.55,13100.0
2007-07-19 11:50:00,22.55,22.56,22.55,22.55,10300.0,22.55,22.56,22.55,22.55,10300.0
2007-07-19 11:55:00,22.56,22.57,22.54,22.55,49700.0,22.56,22.57,22.54,22.55,49700.0
2007-07-19 12:00:00,22.54,22.54,22.51,22.53,6900.0,22.54,22.54,22.51,22.53,6900.0
2007-07-19 12:05:00,22.54,22.55,22.54,22.55,3200.0,22.54,22.55,22.54,22.55,3200.0
2007-07-19 12:10:00,22.54,22.55,22.53,22.54,28300.0,22.54,22.55,22.53,22.54,28300.0
2007-07-19 12:15:00,22.54,22.56,22.53,22.56,118700.0,22.54,22.56,22.53,22.56,118700.0
2007-07-19 12:20:00,22.57,22.63,22.57,22.63,19300.0,22.57,22.63,22.57,22.63,19300.0
2007-07-19 12:25:00,22.63,22.65,22.61,22.62,25900.0,22.63,22.65,22.61,22.62,25900.0
2007-07-19 12:30:00,22.62,22.62,22.61,22.61,6600.0,22.62,22.62,22.61,22.61,6600.0
2007-07-19 12:35:00,22.62,22.68,22.62,22.65,53200.0,22.62,22.68,22.62,22.65,53200.0
2007-07-19 12:40:00,22.66,22.66,22.65,22.66,56500.0,22.66,22.66,22.65,22.66,56500.0
2007-07-19 12:45:00,22.66,22.66,22.66,22.66,1700.0,22.66,22.66,22.66,22.66,1700.0
2007-07-19 12:50:00,22.66,22.68,22.66,22.68,9700.0,22.66,22.68,22.66,22.68,9700.0
2007-07-19 12:55:00,22.68,22.68,22.67,22.68,5700.0,22.68,22.68,22.67,22.68,5700.0
2007-07-19 13:00:00,22.68,22.68,22.67,22.68,52800.0,22.68,22.68,22.67,22.68,52800.0
2007-07-19 13:05:00,22.68,22.68,22.63,22.64,40700.0,22.68,22.68,22.63,22.64,40700.0
2007-07-19 13:10:00,22.64,22.66,22.64,22.66,6600.0,22.64,22.66,22.64,22.66,6600.0
2007-07-19 13:15:00,22.66,22.67,22.65,22.67,18500.0,22.66,22.67,22.65,22.67,18500.0
2007-07-19 13:20:00,22.66,22.66,22.65,22.66,7400.0,22.66,22.66,22.65,22.66,7400.0
2007-07-19 13:25:00,22.65,22.65,22.63,22.63,13900.0,22.65,22.65,22.63,22.63,13900.0
2007-07-19 13:30:00,22.63,22.64,22.63,22.64,1400.0,22.63,22.64,22.63,22.64,1400.0
2007-07-19 13:35:00,22.63,22.65,22.6,22.65,19900.0,22.63,22.65,22.6,22.65,19900.0
2007-07-19 13:40:00,22.65,22.65,22.6,22.62,28100.0,22.65,22.65,22.6,22.62,28100.0
2007-07-19 13:45:00,22.63,22.65,22.63,22.65,15700.0,22.63,22.65,22.63,22.65,15700.0
2007-07-19 13:50:00,22.65,22.66,22.64,22.65,4700.0,22.65,22.66,22.64,22.65,4700.0
2007-07-19 13:55:00,22.66,22.66,22.65,22.66,4000.0,22.66,22.66,22.65,22.66,4000.0
2007-07-19 14:00:00,22.65,22.65,22.61,22.62,19400.0,22.65,22.65,22.61,22.62,19400.0
2007-07-19 14:05:00,22.62,22.65,22.6,22.65,15500.0,22.62,22.65,22.6,22.65,15500.0
2007-07-19 14:10:00,22.65,22.67,22.64,22.65,30000.0,22.65,22.67,22.64,22.65,30000.0
2007-07-19 14:15:00,22.65,22.67,22.65,22.67,9600.0,22.65,22.67,22.65,22.67,9600.0
2007-07-19 14:20:00,22.67,22.67,22.62,22.65,23300.0,22.67,22.67,22.62,22.65,23300.0
2007-07-19 14:25:00,22.66,22.67,22.64,22.66,20100.0,22.66,22.67,22.64,22.66,20100.0
2007-07-19 14:30:00,22.67,22.68,22.66,22.67,21700.0,22.67,22.68,22.66,22.67,21700.0
2007-07-19 14:35:00,22.68,22.69,22.68,22.68,18500.0,22.68,22.69,22.68,22.68,18500.0
2007-07-19 14:40:00,22.68,22.68,22.67,22.67,2700.0,22.68,22.68,22.67,22.67,2700.0
2007-07-19 14:45:00,22.67,22.68,22.66,22.68,26000.0,22.67,22.68,22.66,22.68,26000.0
2007-07-19 14:50:00,22.68,22.68,22.66,22.67,20000.0,22.68,22.68,22.66,22.67,20000.0
2007-07-19 14:55:00,22.66,22.67,22.66,22.67,117700.0,22.66,22.67,22.66,22.67,117700.0
2007-07-19 15:00:00,22.66,22.69,22.66,22.69,36900.0,22.66,22.69,22.66,22.69,36900.0
2007-07-19 15:05:00,22.69,22.73,22.69,22.73,32600.0,22.69,22.73,22.69,22.73,32600.0
2007-07-19 15:10:00,22.72,22.73,22.69,22.69,36100.0,22.72,22.73,22.69,22.69,36100.0
2007-07-19 15:15:00,22.69,22.72,22.69,22.7,23400.0,22.69,22.72,22.69,22.7,23400.0
2007-07-19 15:20:00,22.7,22.76,22.7,22.75,80800.0,22.7,22.76,22.7,22.75,80800.0
2007-07-19 15:25:00,22.76,22.76,22.65,22.68,322300.0,22.76,22.76,22.65,22.68,322300.0
2007-07-19 15:30:00,22.68,22.71,22.67,22.69,25900.0,22.68,22.71,22.67,22.69,25900.0
2007-07-19 15:35:00,22.69,22.7,22.69,22.7,5600.0,22.69,22.7,22.69,22.7,5600.0
2007-07-19 15:40:00,22.7,22.7,22.69,22.7,16700.0,22.7,22.7,22.69,22.7,16700.0
2007-07-19 15:45:00,22.69,22.7,22.69,22.7,25700.0,22.69,22.7,22.69,22.7,25700.0
2007-07-19 15:50:00,22.69,22.7,22.68,22.7,44700.0,22.69,22.7,22.68,22.7,44700.0
2007-07-19 15:55:00,22.7,22.7,22.66,22.67,217400.0,22.7,22.7,22.66,22.67,217400.0
2007-07-20 09:30:00,22.78,22.81,22.75,22.78,345900.0,22.78,22.81,22.75,22.78,345900.0
2007-07-20 09:35:00,22.78,22.79,22.7,22.75,107800.0,22.78,22.79,22.7,22.75,107800.0
2007-07-20 09:40:00,22.76,22.8,22.72,22.78,47600.0,22.76,22.8,22.72,22.78,47600.0
2007-07-20 09:45:00,22.78,22.81,22.78,22.79,30200.0,22.78,22.81,22.78,22.79,30200.0
2007-07-20 09:50:00,22.8,22.8,22.74,22.74,47200.0,22.8,22.8,22.74,22.74,47200.0
2007-07-20 09:55:00,22.74,22.75,22.65,22.67,70300.0,22.74,22.75,22.65,22.67,70300.0
2007-07-20 10:00:00,22.67,22.7,22.63,22.65,107200.0,22.67,22.7,22.63,22.65,107200.0
2007-07-20 10:05:00,22.65,22.65,22.63,22.65,39100.0,22.65,22.65,22.63,22.65,39100.0
2007-07-20 10:10:00,22.64,22.67,22.63,22.66,57100.0,22.64,22.67,22.63,22.66,57100.0
2007-07-20 10:15:00,22.66,22.66,22.64,22.65,18600.0,22.66,22.66,22.64,22.65,18600.0
2007-07-20 10:20:00,22.65,22.65,22.64,22.64,22000.0,22.65,22.65,22.64,22.64,22000.0
2007-07-20 10:25:00,22.65,22.65,22.64,22.65,13600.0,22.65,22.65,22.64,22.65,13600.0
2007-07-20 10:30:00,22.64,22.66,22.64,22.66,45000.0,22.64,22.66,22.64,22.66,45000.0
2007-07-20 10:35:00,22.66,22.69,22.65,22.67,151700.0,22.66,22.69,22.65,22.67,151700.0
2007-07-20 10:40:00,22.66,22.71,22.66,22.69,238500.0,22.66,22.71,22.66,22.69,238500.0
2007-07-20 10:45:00,22.68,22.68,22.63,22.66,61900.0,22.68,22.68,22.63,22.66,61900.0
2007-07-20 10:50:00,22.66,22.68,22.66,22.67,21600.0,22.66,22.68,22.66,22.67,21600.0
2007-07-20 10:55:00,22.68,22.7,22.67,22.69,49000.0,22.68,22.7,22.67,22.69,49000.0
2007-07-20 11:00:00,22.69,22.69,22.65,22.67,35200.0,22.69,22.69,22.65,22.67,35200.0
2007-07-20 11:05:00,22.67,22.67,22.66,22.67,41300.0,22.67,22.67,22.66,22.67,41300.0
2007-07-20 11:10:00,22.67,22.67,22.62,22.65,90100.0,22.67,22.67,22.62,22.65,90100.0
2007-07-20 11:15:00,22.64,22.65,22.62,22.65,164800.0,22.64,22.65,22.62,22.65,164800.0
2007-07-20 11:20:00,22.64,22.65,22.6,22.64,100700.0,22.64,22.65,22.6,22.64,100700.0
2007-07-20 11:25:00,22.64,22.65,22.62,22.63,104000.0,22.64,22.65,22.62,22.63,104000.0
2007-07-20 11:30:00,22.63,22.63,22.58,22.58,43200.0,22.63,22.63,22.58,22.58,43200.0
2007-07-20 11:35:00,22.58,22.59,22.55,22.55,91700.0,22.58,22.59,22.55,22.55,91700.0
2007-07-20 11:40:00,22.55,22.56,22.54,22.54,49700.0,22.55,22.56,22.54,22.54,49700.0
2007-07-20 11:45:00,22.55,22.55,22.52,22.52,21300.0,22.55,22.55,22.52,22.52,21300.0
2007-07-20 11:50:00,22.52,22.53,22.52,22.52,23200.0,22.52,22.53,22.52,22.52,23200.0
2007-07-20 11:55:00,22.52,22.52,22.52,22.52,13700.0,22.52,22.52,22.52,22.52,13700.0
2007-07-20 12:00:00,22.52,22.53,22.49,22.5,30600.0,22.52,22.53,22.49,22.5,30600.0
2007-07-20 12:05:00,22.5,22.51,22.5,22.5,19300.0,22.5,22.51,22.5,22.5,19300.0
2007-07-20 12:10:00,22.5,22.51,22.49,22.51,32700.0,22.5,22.51,22.49,22.51,32700.0
2007-07-20 12:15:00,22.5,22.51,22.5,22.51,56000.0,22.5,22.51,22.5,22.51,56000.0
2007-07-20 12:20:00,22.5,22.56,22.5,22.56,110500.0,22.5,22.56,22.5,22.56,110500.0
2007-07-20 12:25:00,22.57,22.57,22.56,22.57,17600.0,22.57,22.57,22.56,22.57,17600.0
2007-07-20 12:30:00,22.57,22.61,22.57,22.59,90800.0,22.57,22.61,22.57,22.59,90800.0
2007-07-20 12:35:00,22.6,22.6,22.53,22.53,63700.0,22.6,22.6,22.53,22.53,63700.0
2007-07-20 12:40:00,22.52,22.53,22.5,22.5,18500.0,22.52,22.53,22.5,22.5,18500.0
2007-07-20 12:45:00,22.5,22.54,22.5,22.51,30100.0,22.5,22.54,22.5,22.51,30100.0
2007-07-20 12:50:00,22.5,22.54,22.49,22.5,42100.0,22.5,22.54,22.49,22.5,42100.0
2007-07-20 12:55:00,22.5,22.51,22.44,22.49,51100.0,22.5,22.51,22.44,22.49,51100.0
2007-07-20 13:00:00,22.49,22.56,22.48,22.55,80500.0,22.49,22.56,22.48,22.55,80500.0
2007-07-20 13:05:00,22.54,22.55,22.52,22.53,147300.0,22.54,22.55,22.52,22.53,147300.0
2007-07-20 13:10:00,22.53,22.55,22.52,22.52,122000.0,22.53,22.55,22.52,22.52,122000.0
2007-07-20 13:15:00,22.53,22.55,22.52,22.55,56600.0,22.53,22.55,22.52,22.55,56600.0
2007-07-20 13:20:00,22.54,22.54,22.53,22.54,4700.0,22.54,22.54,22.53,22.54,4700.0
2007-07-20 13:25:00,22.53,22.54,22.52,22.53,6900.0,22.53,22.54,22.52,22.53,6900.0
2007-07-20 13:30:00,22.53,22.53,22.51,22.51,15000.0,22.53,22.53,22.51,22.51,15000.0
2007-07-20 13:35:00,22.51,22.52,22.5,22.52,78300.0,22.51,22.52,22.5,22.52,78300.0
2007-07-20 13:40:00,22.52,22.57,22.52,22.54,18000.0,22.52,22.57,22.52,22.54,18000.0
2007-07-20 13:45:00,22.54,22.6,22.54,22.6,96700.0,22.54,22.6,22.54,22.6,96700.0
2007-07-20 13:50:00,22.59,22.64,22.59,22.59,36100.0,22.59,22.64,22.59,22.59,36100.0
2007-07-20 13:55:00,22.59,22.61,22.56,22.56,19500.0,22.59,22.61,22.56,22.56,19500.0
2007-07-20 14:00:00,22.56,22.57,22.54,22.57,40800.0,22.56,22.57,22.54,22.57,40800.0
2007-07-20 14:05:00,22.57,22.66,22.57,22.64,57300.0,22.57,22.66,22.57,22.64,57300.0
2007-07-20 14:10:00,22.64,22.64,22.59,22.59,50700.0,22.64,22.64,22.59,22.59,50700.0
2007-07-20 14:15:00,22.58,22.59,22.55,22.58,39400.0,22.58,22.59,22.55,22.58,39400.0
2007-07-20 14:20:00,22.58,22.58,22.56,22.56,16600.0,22.58,22.58,22.56,22.56,16600.0
2007-07-20 14:25:00,22.56,22.56,22.55,22.55,92000.0,22.56,22.56,22.55,22.55,92000.0
2007-07-20 14:30:00,22.55,22.56,22.54,22.56,83800.0,22.55,22.56,22.54,22.56,83800.0
2007-07-20 14:35:00,22.55,22.56,22.54,22.55,29500.0,22.55,22.56,22.54,22.55,29500.0
2007-07-20 14:40:00,22.55,22.55,22.53,22.54,77000.0,22.55,22.55,22.53,22.54,77000.0
2007-07-20 14:45:00,22.55,22.56,22.54,22.56,57900.0,22.55,22.56,22.54,22.56,57900.0
2007-07-20 14:50:00,22.55,22.56,22.55,22.56,6800.0,22.55,22.56,22.55,22.56,6800.0
2007-07-20 14:55:00,22.55,22.56,22.54,22.55,62100.0,22.55,22.56,22.54,22.55,62100.0
2007-07-20 15:00:00,22.55,22.56,22.53,22.54,572500.0,22.55,22.56,22.53,22.54,572500.0
2007-07-20 15:05:00,22.55,22.58,22.5,22.51,73900.0,22.55,22.58,22.5,22.51,73900.0
2007-07-20 15:10:00,22.51,22.52,22.49,22.49,58600.0,22.51,22.52,22.49,22.49,58600.0
2007-07-20 15:15:00,22.5,22.54,22.49,22.54,36400.0,22.5,22.54,22.49,22.54,36400.0
2007-07-20 15:20:00,22.54,22.56,22.52,22.52,35900.0,22.54,22.56,22.52,22.52,35900.0
2007-07-20 15:25:00,22.52,22.54,22.52,22.54,17300.0,22.52,22.54,22.52,22.54,17300.0
2007-07-20 15:30:00,22.54,22.54,22.5,22.5,39100.0,22.54,22.54,22.5,22.5,39100.0
2007-07-20 15:35:00,22.5,22.52,22.49,22.51,50600.0,22.5,22.52,22.49,22.51,50600.0
2007-07-20 15:40:00,22.52,22.52,22.48,22.49,64700.0,22.52,22.52,22.48,22.49,64700.0
2007-07-20 15:45:00,22.49,22.5,22.48,22.5,66600.0,22.49,22.5,22.48,22.5,66600.0
2007-07-20 15:50:00,22.51,22.53,22.47,22.49,114300.0,22.51,22.53,22.47,22.49,114300.0
2007-07-20 15:55:00,22.49,22.53,22.48,22.52,131800.0,22.49,22.53,22.48,22.52,131800.0
2007-07-23 09:30:00,22.62,22.62,22.44,22.51,45800.0,22.62,22.62,22.44,22.51,45800.0
2007-07-23 09:35:00,22.52,22.55,22.5,22.55,23500.0,22.52,22.55,22.5,22.55,23500.0
2007-07-23 09:40:00,22.56,22.6,22.54,22.59,40800.0,22.56,22.6,22.54,22.59,40800.0
2007-07-23 09:45:00,22.58,22.6,22.55,22.6,43100.0,22.58,22.6,22.55,22.6,43100.0
2007-07-23 09:50:00,22.59,22.65,22.58,22.65,43600.0,22.59,22.65,22.58,22.65,43600.0
2007-07-23 09:55:00,22.65,22.65,22.64,22.64,17300.0,22.65,22.65,22.64,22.64,17300.0
2007-07-23 10:00:00,22.64,22.69,22.64,22.66,549600.0,22.64,22.69,22.64,22.66,549600.0
2007-07-23 10:05:00,22.65,22.65,22.6,22.61,187700.0,22.65,22.65,22.6,22.61,187700.0
2007-07-23 10:10:00,22.61,22.62,22.55,22.55,45800.0,22.61,22.62,22.55,22.55,45800.0
2007-07-23 10:15:00,22.55,22.6,22.54,22.59,109000.0,22.55,22.6,22.54,22.59,109000.0
2007-07-23 10:20:00,22.6,22.6,22.59,22.6,30800.0,22.6,22.6,22.59,22.6,30800.0
2007-07-23 10:25:00,22.6,22.6,22.59,22.6,41800.0,22.6,22.6,22.59,22.6,41800.0
2007-07-23 10:30:00,22.6,22.6,22.59,22.59,19700.0,22.6,22.6,22.59,22.59,19700.0
2007-07-23 10:35:00,22.59,22.6,22.59,22.6,75900.0,22.59,22.6,22.59,22.6,75900.0
2007-07-23 10:40:00,22.6,22.6,22.59,22.59,30700.0,22.6,22.6,22.59,22.59,30700.0
2007-07-23 10:45:00,22.59,22.6,22.59,22.59,20500.0,22.59,22.6,22.59,22.59,20500.0
2007-07-23 10:50:00,22.6,22.62,22.59,22.62,59500.0,22.6,22.62,22.59,22.62,59500.0
2007-07-23 10:55:00,22.62,22.62,22.61,22.62,44400.0,22.62,22.62,22.61,22.62,44400.0
2007-07-23 11:00:00,22.62,22.62,22.6,22.62,64400.0,22.62,22.62,22.6,22.62,64400.0
2007-07-23 11:05:00,22.62,22.62,22.61,22.61,9900.0,22.62,22.62,22.61,22.61,9900.0
2007-07-23 11:10:00,22.62,22.62,22.61,22.61,36400.0,22.62,22.62,22.61,22.61,36400.0
2007-07-23 11:15:00,22.62,22.62,22.61,22.61,7100.0,22.62,22.62,22.61,22.61,7100.0
2007-07-23 11:20:00,22.62,22.62,22.58,22.58,35300.0,22.62,22.62,22.58,22.58,35300.0
2007-07-23 11:25:00,22.59,22.6,22.58,22.6,19900.0,22.59,22.6,22.58,22.6,19900.0
2007-07-23 11:30:00,22.6,22.61,22.6,22.6,46600.0,22.6,22.61,22.6,22.6,46600.0
2007-07-23 11:35:00,22.6,22.61,22.6,22.6,63300.0,22.6,22.61,22.6,22.6,63300.0
2007-07-23 11:40:00,22.6,22.6,22.59,22.6,4000.0,22.6,22.6,22.59,22.6,4000.0
2007-07-23 11:45:00,22.6,22.6,22.59,22.6,16000.0,22.6,22.6,22.59,22.6,16000.0
2007-07-23 11:50:00,22.59,22.6,22.59,22.6,13200.0,22.59,22.6,22.59,22.6,13200.0
2007-07-23 11:55:00,22.6,22.63,22.59,22.59,90000.0,22.6,22.63,22.59,22.59,90000.0
2007-07-23 12:00:00,22.59,22.63,22.59,22.62,226800.0,22.59,22.63,22.59,22.62,226800.0
2007-07-23 12:05:00,22.62,22.62,22.61,22.61,21900.0,22.62,22.62,22.61,22.61,21900.0
2007-07-23 12:10:00,22.62,22.62,22.61,22.61,15400.0,22.62,22.62,22.61,22.61,15400.0
2007-07-23 12:15:00,22.61,22.62,22.61,22.62,4700.0,22.61,22.62,22.61,22.62,4700.0
2007-07-23 12:20:00,22.61,22.62,22.61,22.61,5700.0,22.61,22.62,22.61,22.61,5700.0
2007-07-23 12:25:00,22.61,22.62,22.61,22.61,29900.0,22.61,22.62,22.61,22.61,29900.0
2007-07-23 12:30:00,22.62,22.62,22.61,22.62,800.0,22.62,22.62,22.61,22.62,800.0
2007-07-23 12:35:00,22.62,22.62,22.61,22.61,2600.0,22.62,22.62,22.61,22.61,2600.0
2007-07-23 12:40:00,22.62,22.62,22.6,22.62,48200.0,22.62,22.62,22.6,22.62,48200.0
2007-07-23 12:45:00,22.62,22.62,22.6,22.6,52300.0,22.62,22.62,22.6,22.6,52300.0
2007-07-23 12:50:00,22.61,22.61,22.6,22.6,37700.0,22.61,22.61,22.6,22.6,37700.0
2007-07-23 12:55:00,22.61,22.61,22.6,22.61,28100.0,22.61,22.61,22.6,22.61,28100.0
2007-07-23 13:00:00,22.61,22.61,22.6,22.61,5700.0,22.61,22.61,22.6,22.61,5700.0
2007-07-23 13:05:00,22.6,22.61,22.55,22.55,16500.0,22.6,22.61,22.55,22.55,16500.0
2007-07-23 13:10:00,22.55,22.57,22.54,22.57,171400.0,22.55,22.57,22.54,22.57,171400.0
2007-07-23 13:15:00,22.56,22.57,22.55,22.56,17500.0,22.56,22.57,22.55,22.56,17500.0
2007-07-23 13:20:00,22.55,22.56,22.55,22.56,11600.0,22.55,22.56,22.55,22.56,11600.0
2007-07-23 13:25:00,22.55,22.55,22.54,22.55,113600.0,22.55,22.55,22.54,22.55,113600.0
2007-07-23 13:30:00,22.54,22.55,22.52,22.52,20300.0,22.54,22.55,22.52,22.52,20300.0
2007-07-23 13:35:00,22.52,22.53,22.51,22.52,10500.0,22.52,22.53,22.51,22.52,10500.0
2007-07-23 13:40:00,22.51,22.52,22.49,22.51,148000.0,22.51,22.52,22.49,22.51,148000.0
2007-07-23 13:45:00,22.5,22.55,22.5,22.54,20000.0,22.5,22.55,22.5,22.54,20000.0
2007-07-23 13:50:00,22.55,22.55,22.5,22.53,48900.0,22.55,22.55,22.5,22.53,48900.0
2007-07-23 13:55:00,22.52,22.52,22.49,22.51,22000.0,22.52,22.52,22.49,22.51,22000.0
2007-07-23 14:00:00,22.51,22.51,22.49,22.51,26100.0,22.51,22.51,22.49,22.51,26100.0
2007-07-23 14:05:00,22.5,22.51,22.48,22.48,74500.0,22.5,22.51,22.48,22.48,74500.0
2007-07-23 14:10:00,22.48,22.54,22.45,22.53,51900.0,22.48,22.54,22.45,22.53,51900.0
2007-07-23 14:15:00,22.53,22.55,22.51,22.52,35900.0,22.53,22.55,22.51,22.52,35900.0
2007-07-23 14:20:00,22.51,22.53,22.51,22.52,12800.0,22.51,22.53,22.51,22.52,12800.0
2007-07-23 14:25:00,22.53,22.53,22.49,22.52,20700.0,22.53,22.53,22.49,22.52,20700.0
2007-07-23 14:30:00,22.52,22.53,22.51,22.52,6600.0,22.52,22.53,22.51,22.52,6600.0
2007-07-23 14:35:00,22.53,22.55,22.52,22.55,10500.0,22.53,22.55,22.52,22.55,10500.0
2007-07-23 14:40:00,22.55,22.56,22.55,22.56,6000.0,22.55,22.56,22.55,22.56,6000.0
2007-07-23 14:45:00,22.56,22.6,22.55,22.59,25700.0,22.56,22.6,22.55,22.59,25700.0
2007-07-23 14:50:00,22.6,22.6,22.59,22.59,13600.0,22.6,22.6,22.59,22.59,13600.0
2007-07-23 14:55:00,22.59,22.6,22.59,22.6,6500.0,22.59,22.6,22.59,22.6,6500.0
2007-07-23 15:00:00,22.6,22.6,22.56,22.56,26200.0,22.6,22.6,22.56,22.56,26200.0
2007-07-23 15:05:00,22.56,22.57,22.56,22.57,15600.0,22.56,22.57,22.56,22.57,15600.0
2007-07-23 15:10:00,22.56,22.6,22.56,22.59,24200.0,22.56,22.6,22.56,22.59,24200.0
2007-07-23 15:15:00,22.6,22.6,22.56,22.58,115400.0,22.6,22.6,22.56,22.58,115400.0
2007-07-23 15:20:00,22.58,22.58,22.57,22.57,10600.0,22.58,22.58,22.57,22.57,10600.0
2007-07-23 15:25:00,22.57,22.58,22.57,22.58,4100.0,22.57,22.58,22.57,22.58,4100.0
2007-07-23 15:30:00,22.57,22.57,22.55,22.57,46500.0,22.57,22.57,22.55,22.57,46500.0
2007-07-23 15:35:00,22.57,22.57,22.54,22.55,40900.0,22.57,22.57,22.54,22.55,40900.0
2007-07-23 15:40:00,22.55,22.57,22.55,22.57,66000.0,22.55,22.57,22.55,22.57,66000.0
2007-07-23 15:45:00,22.56,22.56,22.54,22.55,46500.0,22.56,22.56,22.54,22.55,46500.0
2007-07-23 15:50:00,22.55,22.56,22.49,22.49,177900.0,22.55,22.56,22.49,22.49,177900.0
2007-07-23 15:55:00,22.49,22.51,22.47,22.48,131000.0,22.49,22.51,22.47,22.48,131000.0
2007-07-24 09:30:00,22.54,22.65,22.48,22.52,51400.0,22.54,22.65,22.48,22.52,51400.0
2007-07-24 09:35:00,22.52,22.56,22.46,22.46,26700.0,22.52,22.56,22.46,22.46,26700.0
2007-07-24 09:40:00,22.46,22.53,22.4,22.5,27900.0,22.46,22.53,22.4,22.5,27900.0
2007-07-24 09:45:00,22.5,22.53,22.29,22.3,35900.0,22.5,22.53,22.29,22.3,35900.0
2007-07-24 09:50:00,22.29,22.4,22.27,22.36,43900.0,22.29,22.4,22.27,22.36,43900.0
2007-07-24 09:55:00,22.37,22.37,22.28,22.3,28600.0,22.37,22.37,22.28,22.3,28600.0
2007-07-24 10:00:00,22.32,22.41,22.28,22.29,58400.0,22.32,22.41,22.28,22.29,58400.0
2007-07-24 10:05:00,22.3,22.3,22.22,22.23,61100.0,22.3,22.3,22.22,22.23,61100.0
2007-07-24 10:10:00,22.23,22.26,22.23,22.24,23100.0,22.23,22.26,22.23,22.24,23100.0
2007-07-24 10:15:00,22.26,22.26,22.23,22.26,18000.0,22.26,22.26,22.23,22.26,18000.0
2007-07-24 10:20:00,22.25,22.29,22.24,22.28,16600.0,22.25,22.29,22.24,22.28,16600.0
2007-07-24 10:25:00,22.27,22.27,22.22,22.22,18800.0,22.27,22.27,22.22,22.22,18800.0
2007-07-24 10:30:00,22.22,22.24,22.15,22.22,72200.0,22.22,22.24,22.15,22.22,72200.0
2007-07-24 10:35:00,22.22,22.24,22.16,22.2,58900.0,22.22,22.24,22.16,22.2,58900.0
2007-07-24 10:40:00,22.21,22.25,22.2,22.22,40700.0,22.21,22.25,22.2,22.22,40700.0
2007-07-24 10:45:00,22.22,22.29,22.22,22.29,29700.0,22.22,22.29,22.22,22.29,29700.0
2007-07-24 10:50:00,22.29,22.3,22.26,22.27,19700.0,22.29,22.3,22.26,22.27,19700.0
2007-07-24 10:55:00,22.27,22.3,22.25,22.29,72000.0,22.27,22.3,22.25,22.29,72000.0
2007-07-24 11:00:00,22.3,22.3,22.27,22.28,21300.0,22.3,22.3,22.27,22.28,21300.0
2007-07-24 11:05:00,22.28,22.29,22.26,22.28,29200.0,22.28,22.29,22.26,22.28,29200.0
2007-07-24 11:10:00,22.29,22.36,22.28,22.36,86200.0,22.29,22.36,22.28,22.36,86200.0
2007-07-24 11:15:00,22.35,22.39,22.35,22.38,25100.0,22.35,22.39,22.35,22.38,25100.0
2007-07-24 11:20:00,22.39,22.41,22.32,22.41,39700.0,22.39,22.41,22.32,22.41,39700.0
2007-07-24 11:25:00,22.41,22.44,22.39,22.41,38000.0,22.41,22.44,22.39,22.41,38000.0
2007-07-24 11:30:00,22.42,22.42,22.36,22.4,24400.0,22.42,22.42,22.36,22.4,24400.0
2007-07-24 11:35:00,22.4,22.41,22.38,22.38,30300.0,22.4,22.41,22.38,22.38,30300.0
2007-07-24 11:40:00,22.38,22.39,22.36,22.39,37400.0,22.38,22.39,22.36,22.39,37400.0
2007-07-24 11:45:00,22.38,22.41,22.34,22.38,48100.0,22.38,22.41,22.34,22.38,48100.0
2007-07-24 11:50:00,22.38,22.4,22.35,22.39,17000.0,22.38,22.4,22.35,22.39,17000.0
2007-07-24 11:55:00,22.4,22.4,22.36,22.39,29000.0,22.4,22.4,22.36,22.39,29000.0
2007-07-24 12:00:00,22.4,22.4,22.37,22.37,17000.0,22.4,22.4,22.37,22.37,17000.0
2007-07-24 12:05:00,22.37,22.4,22.36,22.37,22800.0,22.37,22.4,22.36,22.37,22800.0
2007-07-24 12:10:00,22.37,22.4,22.35,22.4,21100.0,22.37,22.4,22.35,22.4,21100.0
2007-07-24 12:15:00,22.4,22.41,22.39,22.4,15200.0,22.4,22.41,22.39,22.4,15200.0
2007-07-24 12:20:00,22.4,22.41,22.39,22.41,67600.0,22.4,22.41,22.39,22.41,67600.0
2007-07-24 12:25:00,22.42,22.45,22.42,22.44,8700.0,22.42,22.45,22.42,22.44,8700.0
2007-07-24 12:30:00,22.45,22.52,22.45,22.5,14400.0,22.45,22.52,22.45,22.5,14400.0
2007-07-24 12:35:00,22.5,22.5,22.46,22.5,42900.0,22.5,22.5,22.46,22.5,42900.0
2007-07-24 12:40:00,22.49,22.49,22.46,22.47,42200.0,22.49,22.49,22.46,22.47,42200.0
2007-07-24 12:45:00,22.47,22.49,22.43,22.43,13200.0,22.47,22.49,22.43,22.43,13200.0
2007-07-24 12:50:00,22.43,22.43,22.41,22.42,88400.0,22.43,22.43,22.41,22.42,88400.0
2007-07-24 12:55:00,22.43,22.44,22.43,22.43,18800.0,22.43,22.44,22.43,22.43,18800.0
2007-07-24 13:00:00,22.43,22.51,22.42,22.5,109400.0,22.43,22.51,22.42,22.5,109400.0
2007-07-24 13:05:00,22.5,22.5,22.41,22.49,41900.0,22.5,22.5,22.41,22.49,41900.0
2007-07-24 13:10:00,22.5,22.51,22.47,22.47,16500.0,22.5,22.51,22.47,22.47,16500.0
2007-07-24 13:15:00,22.46,22.5,22.44,22.49,19300.0,22.46,22.5,22.44,22.49,19300.0
2007-07-24 13:20:00,22.5,22.51,22.49,22.51,20100.0,22.5,22.51,22.49,22.51,20100.0
2007-07-24 13:25:00,22.51,22.51,22.46,22.49,13900.0,22.51,22.51,22.46,22.49,13900.0
2007-07-24 13:30:00,22.49,22.51,22.44,22.51,18900.0,22.49,22.51,22.44,22.51,18900.0
2007-07-24 13:35:00,22.51,22.51,22.47,22.48,10500.0,22.51,22.51,22.47,22.48,10500.0
2007-07-24 13:40:00,22.46,22.48,22.43,22.46,17500.0,22.46,22.48,22.43,22.46,17500.0
2007-07-24 13:45:00,22.46,22.46,22.43,22.43,7100.0,22.46,22.46,22.43,22.43,7100.0
2007-07-24 13:50:00,22.43,22.47,22.4,22.47,33900.0,22.43,22.47,22.4,22.47,33900.0
2007-07-24 13:55:00,22.47,22.47,22.4,22.4,13700.0,22.47,22.47,22.4,22.4,13700.0
2007-07-24 14:00:00,22.41,22.44,22.39,22.4,19200.0,22.41,22.44,22.39,22.4,19200.0
2007-07-24 14:05:00,22.4,22.41,22.36,22.41,55000.0,22.4,22.41,22.36,22.41,55000.0
2007-07-24 14:10:00,22.41,22.41,22.39,22.4,25600.0,22.41,22.41,22.39,22.4,25600.0
2007-07-24 14:15:00,22.4,22.44,22.37,22.44,43500.0,22.4,22.44,22.37,22.44,43500.0
2007-07-24 14:20:00,22.44,22.45,22.4,22.4,20900.0,22.44,22.45,22.4,22.4,20900.0
2007-07-24 14:25:00,22.4,22.43,22.4,22.42,6000.0,22.4,22.43,22.4,22.42,6000.0
2007-07-24 14:30:00,22.42,22.42,22.35,22.38,33800.0,22.42,22.42,22.35,22.38,33800.0
2007-07-24 14:35:00,22.37,22.38,22.33,22.36,139900.0,22.37,22.38,22.33,22.36,139900.0
2007-07-24 14:40:00,22.35,22.36,22.33,22.34,95600.0,22.35,22.36,22.33,22.34,95600.0
2007-07-24 14:45:00,22.34,22.36,22.34,22.35,105100.0,22.34,22.36,22.34,22.35,105100.0
2007-07-24 14:50:00,22.35,22.36,22.35,22.36,24500.0,22.35,22.36,22.35,22.36,24500.0
2007-07-24 14:55:00,22.35,22.36,22.32,22.33,57400.0,22.35,22.36,22.32,22.33,57400.0
2007-07-24 15:00:00,22.34,22.35,22.29,22.33,111000.0,22.34,22.35,22.29,22.33,111000.0
2007-07-24 15:05:00,22.33,22.39,22.3,22.3,76700.0,22.33,22.39,22.3,22.3,76700.0
2007-07-24 15:10:00,22.3,22.33,22.27,22.3,41800.0,22.3,22.33,22.27,22.3,41800.0
2007-07-24 15:15:00,22.31,22.33,22.29,22.32,174500.0,22.31,22.33,22.29,22.32,174500.0
2007-07-24 15:20:00,22.32,22.39,22.3,22.35,80800.0,22.32,22.39,22.3,22.35,80800.0
2007-07-24 15:25:00,22.33,22.34,22.3,22.32,81500.0,22.33,22.34,22.3,22.32,81500.0
2007-07-24 15:30:00,22.31,22.32,22.3,22.3,63400.0,22.31,22.32,22.3,22.3,63400.0
2007-07-24 15:35:00,22.3,22.31,22.25,22.26,72600.0,22.3,22.31,22.25,22.26,72600.0
2007-07-24 15:40:00,22.25,22.29,22.23,22.26,56500.0,22.25,22.29,22.23,22.26,56500.0
2007-07-24 15:45:00,22.26,22.3,22.25,22.27,25800.0,22.26,22.3,22.25,22.27,25800.0
2007-07-24 15:50:00,22.27,22.31,22.23,22.3,119600.0,22.27,22.31,22.23,22.3,119600.0
2007-07-24 15:55:00,22.31,22.44,22.0,22.44,212300.0,22.31,22.44,22.0,22.44,212300.0
2007-07-25 09:30:00,22.5,22.55,22.32,22.5,29400.0,22.5,22.55,22.32,22.5,29400.0
2007-07-25 09:35:00,22.51,22.55,22.49,22.55,11400.0,22.51,22.55,22.49,22.55,11400.0
2007-07-25 09:40:00,22.54,22.62,22.54,22.58,23100.0,22.54,22.62,22.54,22.58,23100.0
2007-07-25 09:45:00,22.58,22.59,22.55,22.58,20800.0,22.58,22.59,22.55,22.58,20800.0
2007-07-25 09:50:00,22.59,22.64,22.56,22.63,89900.0,22.59,22.64,22.56,22.63,89900.0
2007-07-25 09:55:00,22.63,22.65,22.61,22.64,40700.0,22.63,22.65,22.61,22.64,40700.0
2007-07-25 10:00:00,22.63,22.65,22.61,22.62,14400.0,22.63,22.65,22.61,22.62,14400.0
2007-07-25 10:05:00,22.62,22.62,22.55,22.56,26500.0,22.62,22.62,22.55,22.56,26500.0
2007-07-25 10:10:00,22.55,22.56,22.48,22.49,33400.0,22.55,22.56,22.48,22.49,33400.0
2007-07-25 10:15:00,22.48,22.5,22.47,22.48,56800.0,22.48,22.5,22.47,22.48,56800.0
2007-07-25 10:20:00,22.47,22.48,22.43,22.46,33000.0,22.47,22.48,22.43,22.46,33000.0
2007-07-25 10:25:00,22.46,22.5,22.42,22.48,51000.0,22.46,22.5,22.42,22.48,51000.0
2007-07-25 10:30:00,22.47,22.48,22.29,22.35,34900.0,22.47,22.48,22.29,22.35,34900.0
2007-07-25 10:35:00,22.34,22.42,22.34,22.36,52000.0,22.34,22.42,22.34,22.36,52000.0
2007-07-25 10:40:00,22.36,22.37,22.23,22.23,40800.0,22.36,22.37,22.23,22.23,40800.0
2007-07-25 10:45:00,22.24,22.31,22.17,22.27,87500.0,22.24,22.31,22.17,22.27,87500.0
2007-07-25 10:50:00,22.27,22.35,22.2,22.2,70300.0,22.27,22.35,22.2,22.2,70300.0
2007-07-25 10:55:00,22.21,22.38,22.21,22.31,79500.0,22.21,22.38,22.21,22.31,79500.0
2007-07-25 11:00:00,22.31,22.4,22.3,22.38,42100.0,22.31,22.4,22.3,22.38,42100.0
2007-07-25 11:05:00,22.37,22.4,22.29,22.31,48700.0,22.37,22.4,22.29,22.31,48700.0
2007-07-25 11:10:00,22.32,22.33,22.3,22.31,21100.0,22.32,22.33,22.3,22.31,21100.0
2007-07-25 11:15:00,22.3,22.3,22.24,22.25,45500.0,22.3,22.3,22.24,22.25,45500.0
2007-07-25 11:20:00,22.25,22.3,22.21,22.27,49000.0,22.25,22.3,22.21,22.27,49000.0
2007-07-25 11:25:00,22.28,22.39,22.25,22.37,90800.0,22.28,22.39,22.25,22.37,90800.0
2007-07-25 11:30:00,22.36,22.39,22.31,22.34,66700.0,22.36,22.39,22.31,22.34,66700.0
2007-07-25 11:35:00,22.34,22.36,22.29,22.35,20900.0,22.34,22.36,22.29,22.35,20900.0
2007-07-25 11:40:00,22.34,22.37,22.34,22.36,13600.0,22.34,22.37,22.34,22.36,13600.0
2007-07-25 11:45:00,22.35,22.36,22.34,22.35,65100.0,22.35,22.36,22.34,22.35,65100.0
2007-07-25 11:50:00,22.35,22.4,22.34,22.37,24200.0,22.35,22.4,22.34,22.37,24200.0
2007-07-25 11:55:00,22.37,22.37,22.31,22.32,15700.0,22.37,22.37,22.31,22.32,15700.0
2007-07-25 12:00:00,22.32,22.39,22.3,22.32,21000.0,22.32,22.39,22.3,22.32,21000.0
2007-07-25 12:05:00,22.31,22.32,22.27,22.3,23600.0,22.31,22.32,22.27,22.3,23600.0
2007-07-25 12:10:00,22.3,22.37,22.3,22.37,131300.0,22.3,22.37,22.3,22.37,131300.0
2007-07-25 12:15:00,22.37,22.4,22.35,22.38,15000.0,22.37,22.4,22.35,22.38,15000.0
2007-07-25 12:20:00,22.36,22.36,22.34,22.34,2700.0,22.36,22.36,22.34,22.34,2700.0
2007-07-25 12:25:00,22.35,22.38,22.34,22.37,26700.0,22.35,22.38,22.34,22.37,26700.0
2007-07-25 12:30:00,22.36,22.37,22.35,22.36,7700.0,22.36,22.37,22.35,22.36,7700.0
2007-07-25 12:35:00,22.35,22.36,22.35,22.36,7000.0,22.35,22.36,22.35,22.36,7000.0
2007-07-25 12:40:00,22.36,22.39,22.35,22.36,16200.0,22.36,22.39,22.35,22.36,16200.0
2007-07-25 12:45:00,22.35,22.38,22.34,22.36,10300.0,22.35,22.38,22.34,22.36,10300.0
2007-07-25 12:50:00,22.36,22.37,22.26,22.37,19000.0,22.36,22.37,22.26,22.37,19000.0
2007-07-25 12:55:00,22.37,22.39,22.29,22.34,16100.0,22.37,22.39,22.29,22.34,16100.0
2007-07-25 13:00:00,22.33,22.37,22.32,22.35,11800.0,22.33,22.37,22.32,22.35,11800.0
2007-07-25 13:05:00,22.35,22.35,22.3,22.31,16600.0,22.35,22.35,22.3,22.31,16600.0
2007-07-25 13:10:00,22.31,22.36,22.3,22.33,32100.0,22.31,22.36,22.3,22.33,32100.0
2007-07-25 13:15:00,22.33,22.36,22.33,22.35,72800.0,22.33,22.36,22.33,22.35,72800.0
2007-07-25 13:20:00,22.35,22.35,22.31,22.32,21200.0,22.35,22.35,22.31,22.32,21200.0
2007-07-25 13:25:00,22.32,22.37,22.32,22.35,20600.0,22.32,22.37,22.32,22.35,20600.0
2007-07-25 13:30:00,22.35,22.35,22.29,22.33,30500.0,22.35,22.35,22.29,22.33,30500.0
2007-07-25 13:35:00,22.34,22.36,22.33,22.33,24500.0,22.34,22.36,22.33,22.33,24500.0
2007-07-25 13:40:00,22.33,22.38,22.32,22.38,122700.0,22.33,22.38,22.32,22.38,122700.0
2007-07-25 13:45:00,22.38,22.39,22.35,22.38,24200.0,22.38,22.39,22.35,22.38,24200.0
2007-07-25 13:50:00,22.37,22.37,22.35,22.35,20600.0,22.37,22.37,22.35,22.35,20600.0
2007-07-25 13:55:00,22.35,22.39,22.34,22.35,20700.0,22.35,22.39,22.34,22.35,20700.0
2007-07-25 14:00:00,22.35,22.42,22.32,22.35,40500.0,22.35,22.42,22.32,22.35,40500.0
2007-07-25 14:05:00,22.35,22.37,22.3,22.36,36400.0,22.35,22.37,22.3,22.36,36400.0
2007-07-25 14:10:00,22.36,22.44,22.34,22.41,26300.0,22.36,22.44,22.34,22.41,26300.0
2007-07-25 14:15:00,22.4,22.45,22.36,22.4,28200.0,22.4,22.45,22.36,22.4,28200.0
2007-07-25 14:20:00,22.4,22.4,22.36,22.36,15600.0,22.4,22.4,22.36,22.36,15600.0
2007-07-25 14:25:00,22.35,22.41,22.34,22.4,34300.0,22.35,22.41,22.34,22.4,34300.0
2007-07-25 14:30:00,22.4,22.4,22.32,22.33,35000.0,22.4,22.4,22.32,22.33,35000.0
2007-07-25 14:35:00,22.32,22.33,22.26,22.27,34500.0,22.32,22.33,22.26,22.27,34500.0
2007-07-25 14:40:00,22.27,22.3,22.21,22.3,28900.0,22.27,22.3,22.21,22.3,28900.0
2007-07-25 14:45:00,22.3,22.34,22.28,22.31,36800.0,22.3,22.34,22.28,22.31,36800.0
2007-07-25 14:50:00,22.3,22.39,22.28,22.31,140600.0,22.3,22.39,22.28,22.31,140600.0
2007-07-25 14:55:00,22.32,22.42,22.32,22.42,7400.0,22.32,22.42,22.32,22.42,7400.0
2007-07-25 15:00:00,22.41,22.5,22.41,22.5,27700.0,22.41,22.5,22.41,22.5,27700.0
2007-07-25 15:05:00,22.49,22.5,22.48,22.49,17500.0,22.49,22.5,22.48,22.49,17500.0
2007-07-25 15:10:00,22.49,22.63,22.49,22.63,39100.0,22.49,22.63,22.49,22.63,39100.0
2007-07-25 15:15:00,22.63,22.65,22.57,22.57,49500.0,22.63,22.65,22.57,22.57,49500.0
2007-07-25 15:20:00,22.57,22.57,22.51,22.52,56100.0,22.57,22.57,22.51,22.52,56100.0
2007-07-25 15:25:00,22.53,22.56,22.48,22.48,32700.0,22.53,22.56,22.48,22.48,32700.0
2007-07-25 15:30:00,22.48,22.53,22.43,22.45,64200.0,22.48,22.53,22.43,22.45,64200.0
2007-07-25 15:35:00,22.45,22.49,22.44,22.47,39900.0,22.45,22.49,22.44,22.47,39900.0
2007-07-25 15:40:00,22.47,22.5,22.47,22.49,23400.0,22.47,22.5,22.47,22.49,23400.0
2007-07-25 15:45:00,22.5,22.5,22.47,22.49,33800.0,22.5,22.5,22.47,22.49,33800.0
2007-07-25 15:50:00,22.48,22.48,22.44,22.47,55400.0,22.48,22.48,22.44,22.47,55400.0
2007-07-25 15:55:00,22.47,22.48,22.43,22.43,54300.0,22.47,22.48,22.43,22.43,54300.0
2007-07-26 09:30:00,21.25,21.63,20.65,21.63,120500.0,21.25,21.63,20.65,21.63,120500.0
2007-07-26 09:35:00,21.63,22.09,21.62,22.08,79200.0,21.63,22.09,21.62,22.08,79200.0
2007-07-26 09:40:00,22.08,22.28,21.98,22.28,91500.0,22.08,22.28,21.98,22.28,91500.0
2007-07-26 09:45:00,22.26,22.99,22.24,22.67,207800.0,22.26,22.99,22.24,22.67,207800.0
2007-07-26 09:50:00,22.67,22.68,22.46,22.46,130300.0,22.67,22.68,22.46,22.46,130300.0
2007-07-26 09:55:00,22.46,22.56,22.45,22.5,80900.0,22.46,22.56,22.45,22.5,80900.0
2007-07-26 10:00:00,22.5,22.55,22.45,22.53,92300.0,22.5,22.55,22.45,22.53,92300.0
2007-07-26 10:05:00,22.53,22.53,22.5,22.51,33200.0,22.53,22.53,22.5,22.51,33200.0
2007-07-26 10:10:00,22.51,22.58,22.39,22.41,115700.0,22.51,22.58,22.39,22.41,115700.0
2007-07-26 10:15:00,22.41,22.54,22.34,22.4,182300.0,22.41,22.54,22.34,22.4,182300.0
2007-07-26 10:20:00,22.4,22.43,22.38,22.39,71500.0,22.4,22.43,22.38,22.39,71500.0
2007-07-26 10:25:00,22.39,22.47,22.39,22.45,28000.0,22.39,22.47,22.39,22.45,28000.0
2007-07-26 10:30:00,22.45,22.49,22.4,22.41,174100.0,22.45,22.49,22.4,22.41,174100.0
2007-07-26 10:35:00,22.39,22.42,22.38,22.38,95600.0,22.39,22.42,22.38,22.38,95600.0
2007-07-26 10:40:00,22.38,22.41,22.35,22.36,97400.0,22.38,22.41,22.35,22.36,97400.0
2007-07-26 10:45:00,22.36,22.4,22.34,22.34,48500.0,22.36,22.4,22.34,22.34,48500.0
2007-07-26 10:50:00,22.35,22.39,22.34,22.34,27300.0,22.35,22.39,22.34,22.34,27300.0
2007-07-26 10:55:00,22.34,22.35,22.32,22.32,79400.0,22.34,22.35,22.32,22.32,79400.0
2007-07-26 11:00:00,22.32,22.33,22.16,22.17,47900.0,22.32,22.33,22.16,22.17,47900.0
2007-07-26 11:05:00,22.17,22.19,22.07,22.15,102200.0,22.17,22.19,22.07,22.15,102200.0
2007-07-26 11:10:00,22.15,22.2,22.12,22.13,31900.0,22.15,22.2,22.12,22.13,31900.0
2007-07-26 11:15:00,22.13,22.13,21.98,22.05,53200.0,22.13,22.13,21.98,22.05,53200.0
2007-07-26 11:20:00,22.04,22.13,22.01,22.11,59200.0,22.04,22.13,22.01,22.11,59200.0
2007-07-26 11:25:00,22.12,22.12,22.05,22.09,25200.0,22.12,22.12,22.05,22.09,25200.0
2007-07-26 11:30:00,22.09,22.09,21.99,22.0,147100.0,22.09,22.09,21.99,22.0,147100.0
2007-07-26 11:35:00,21.99,22.02,21.97,22.01,134600.0,21.99,22.02,21.97,22.01,134600.0
2007-07-26 11:40:00,22.01,22.03,22.0,22.01,42900.0,22.01,22.03,22.0,22.01,42900.0
2007-07-26 11:45:00,22.0,22.02,22.0,22.0,26700.0,22.0,22.02,22.0,22.0,26700.0
2007-07-26 11:50:00,22.0,22.09,21.99,22.09,31600.0,22.0,22.09,21.99,22.09,31600.0
2007-07-26 11:55:00,22.08,22.15,22.08,22.15,29900.0,22.08,22.15,22.08,22.15,29900.0
2007-07-26 12:00:00,22.15,22.15,22.07,22.07,58100.0,22.15,22.15,22.07,22.07,58100.0
2007-07-26 12:05:00,22.06,22.06,21.95,21.96,29700.0,22.06,22.06,21.95,21.96,29700.0
2007-07-26 12:10:00,21.96,22.02,21.92,21.96,73700.0,21.96,22.02,21.92,21.96,73700.0
2007-07-26 12:15:00,21.96,22.01,21.94,22.01,18200.0,21.96,22.01,21.94,22.01,18200.0
2007-07-26 12:20:00,22.01,22.01,21.86,21.88,34300.0,22.01,22.01,21.86,21.88,34300.0
2007-07-26 12:25:00,21.89,21.94,21.83,21.84,344400.0,21.89,21.94,21.83,21.84,344400.0
2007-07-26 12:30:00,21.84,21.85,21.7,21.7,53600.0,21.84,21.85,21.7,21.7,53600.0
2007-07-26 12:35:00,21.72,21.74,21.68,21.71,29600.0,21.72,21.74,21.68,21.71,29600.0
2007-07-26 12:40:00,21.7,21.76,21.67,21.67,53300.0,21.7,21.76,21.67,21.67,53300.0
2007-07-26 12:45:00,21.68,21.84,21.63,21.84,101900.0,21.68,21.84,21.63,21.84,101900.0
2007-07-26 12:50:00,21.84,21.84,21.76,21.78,26800.0,21.84,21.84,21.76,21.78,26800.0
2007-07-26 12:55:00,21.78,21.87,21.73,21.73,48900.0,21.78,21.87,21.73,21.73,48900.0
2007-07-26 13:00:00,21.74,21.76,21.67,21.67,93800.0,21.74,21.76,21.67,21.67,93800.0
2007-07-26 13:05:00,21.68,21.71,21.63,21.63,56600.0,21.68,21.71,21.63,21.63,56600.0
2007-07-26 13:10:00,21.63,21.66,21.56,21.66,83700.0,21.63,21.66,21.56,21.66,83700.0
2007-07-26 13:15:00,21.65,21.75,21.63,21.66,77500.0,21.65,21.75,21.63,21.66,77500.0
2007-07-26 13:20:00,21.66,21.7,21.63,21.69,49400.0,21.66,21.7,21.63,21.69,49400.0
2007-07-26 13:25:00,21.69,21.73,21.64,21.72,36800.0,21.69,21.73,21.64,21.72,36800.0
2007-07-26 13:30:00,21.71,21.75,21.68,21.69,88700.0,21.71,21.75,21.68,21.69,88700.0
2007-07-26 13:35:00,21.7,21.74,21.7,21.73,45900.0,21.7,21.74,21.7,21.73,45900.0
2007-07-26 13:40:00,21.73,21.77,21.72,21.75,66500.0,21.73,21.77,21.72,21.75,66500.0
2007-07-26 13:45:00,21.77,21.83,21.7,21.71,128600.0,21.77,21.83,21.7,21.71,128600.0
2007-07-26 13:50:00,21.71,21.77,21.69,21.69,58500.0,21.71,21.77,21.69,21.69,58500.0
2007-07-26 13:55:00,21.69,21.7,21.66,21.7,68200.0,21.69,21.7,21.66,21.7,68200.0
2007-07-26 14:00:00,21.7,21.78,21.69,21.72,51200.0,21.7,21.78,21.69,21.72,51200.0
2007-07-26 14:05:00,21.72,21.75,21.68,21.74,53500.0,21.72,21.75,21.68,21.74,53500.0
2007-07-26 14:10:00,21.74,21.75,21.68,21.69,98500.0,21.74,21.75,21.68,21.69,98500.0
2007-07-26 14:15:00,21.68,21.71,21.67,21.7,44100.0,21.68,21.71,21.67,21.7,44100.0
2007-07-26 14:20:00,21.71,21.72,21.65,21.65,61200.0,21.71,21.72,21.65,21.65,61200.0
2007-07-26 14:25:00,21.64,21.72,21.63,21.68,102800.0,21.64,21.72,21.63,21.68,102800.0
2007-07-26 14:30:00,21.68,21.74,21.68,21.7,30700.0,21.68,21.74,21.68,21.7,30700.0
2007-07-26 14:35:00,21.71,21.72,21.57,21.66,156100.0,21.71,21.72,21.57,21.66,156100.0
2007-07-26 14:40:00,21.66,21.68,21.61,21.61,21800.0,21.66,21.68,21.61,21.61,21800.0
2007-07-26 14:45:00,21.61,21.65,21.55,21.56,41900.0,21.61,21.65,21.55,21.56,41900.0
2007-07-26 14:50:00,21.55,21.63,21.51,21.55,75600.0,21.55,21.63,21.51,21.55,75600.0
2007-07-26 14:55:00,21.54,21.67,21.54,21.59,41000.0,21.54,21.67,21.54,21.59,41000.0
2007-07-26 15:00:00,21.6,21.68,21.57,21.65,50300.0,21.6,21.68,21.57,21.65,50300.0
2007-07-26 15:05:00,21.65,21.71,21.56,21.68,65000.0,21.65,21.71,21.56,21.68,65000.0
2007-07-26 15:10:00,21.67,21.72,21.63,21.72,58200.0,21.67,21.72,21.63,21.72,58200.0
2007-07-26 15:15:00,21.72,21.83,21.72,21.82,62800.0,21.72,21.83,21.72,21.82,62800.0
2007-07-26 15:20:00,21.82,21.87,21.79,21.82,103100.0,21.82,21.87,21.79,21.82,103100.0
2007-07-26 15:25:00,21.81,21.81,21.68,21.72,84300.0,21.81,21.81,21.68,21.72,84300.0
2007-07-26 15:30:00,21.72,21.8,21.7,21.78,94800.0,21.72,21.8,21.7,21.78,94800.0
2007-07-26 15:35:00,21.77,21.85,21.75,21.81,128600.0,21.77,21.85,21.75,21.81,128600.0
2007-07-26 15:40:00,21.82,21.85,21.79,21.84,168300.0,21.82,21.85,21.79,21.84,168300.0
2007-07-26 15:45:00,21.84,21.94,21.79,21.94,120600.0,21.84,21.94,21.79,21.94,120600.0
2007-07-26 15:50:00,21.93,21.94,21.88,21.91,125600.0,21.93,21.94,21.88,21.91,125600.0
2007-07-26 15:55:00,21.91,22.04,21.9,22.01,325000.0,21.91,22.04,21.9,22.01,325000.0
2007-07-27 09:30:00,22.17,22.19,21.8,21.8,58000.0,22.17,22.19,21.8,21.8,58000.0
2007-07-27 09:35:00,21.8,21.82,21.63,21.65,50400.0,21.8,21.82,21.63,21.65,50400.0
2007-07-27 09:40:00,21.66,21.75,21.56,21.75,68700.0,21.66,21.75,21.56,21.75,68700.0
2007-07-27 09:45:00,21.74,21.79,21.67,21.75,49500.0,21.74,21.79,21.67,21.75,49500.0
2007-07-27 09:50:00,21.76,21.78,21.7,21.75,50000.0,21.76,21.78,21.7,21.75,50000.0
2007-07-27 09:55:00,21.75,21.83,21.7,21.72,40300.0,21.75,21.83,21.7,21.72,40300.0
2007-07-27 10:00:00,21.72,21.76,21.64,21.76,56800.0,21.72,21.76,21.64,21.76,56800.0
2007-07-27 10:05:00,21.76,21.86,21.75,21.79,135700.0,21.76,21.86,21.75,21.79,135700.0
2007-07-27 10:10:00,21.79,21.89,21.79,21.84,55700.0,21.79,21.89,21.79,21.84,55700.0
2007-07-27 10:15:00,21.83,21.87,21.77,21.83,79000.0,21.83,21.87,21.77,21.83,79000.0
2007-07-27 10:20:00,21.83,21.83,21.73,21.76,61700.0,21.83,21.83,21.73,21.76,61700.0
2007-07-27 10:25:00,21.78,21.86,21.73,21.85,51300.0,21.78,21.86,21.73,21.85,51300.0
2007-07-27 10:30:00,21.85,21.91,21.79,21.84,37500.0,21.85,21.91,21.79,21.84,37500.0
2007-07-27 10:35:00,21.84,21.93,21.84,21.87,49100.0,21.84,21.93,21.84,21.87,49100.0
2007-07-27 10:40:00,21.87,21.88,21.85,21.85,9200.0,21.87,21.88,21.85,21.85,9200.0
2007-07-27 10:45:00,21.86,21.86,21.77,21.77,14200.0,21.86,21.86,21.77,21.77,14200.0
2007-07-27 10:50:00,21.77,21.77,21.71,21.77,28100.0,21.77,21.77,21.71,21.77,28100.0
2007-07-27 10:55:00,21.76,21.84,21.76,21.84,28900.0,21.76,21.84,21.76,21.84,28900.0
2007-07-27 11:00:00,21.85,21.88,21.81,21.84,36800.0,21.85,21.88,21.81,21.84,36800.0
2007-07-27 11:05:00,21.85,21.87,21.81,21.87,50700.0,21.85,21.87,21.81,21.87,50700.0
2007-07-27 11:10:00,21.86,21.87,21.83,21.83,75800.0,21.86,21.87,21.83,21.83,75800.0
2007-07-27 11:15:00,21.84,21.84,21.76,21.8,25600.0,21.84,21.84,21.76,21.8,25600.0
2007-07-27 11:20:00,21.81,21.81,21.73,21.77,24200.0,21.81,21.81,21.73,21.77,24200.0
2007-07-27 11:25:00,21.77,21.78,21.73,21.74,31500.0,21.77,21.78,21.73,21.74,31500.0
2007-07-27 11:30:00,21.74,21.78,21.74,21.77,40300.0,21.74,21.78,21.74,21.77,40300.0
2007-07-27 11:35:00,21.77,21.77,21.71,21.77,53400.0,21.77,21.77,21.71,21.77,53400.0
2007-07-27 11:40:00,21.77,21.83,21.75,21.78,67700.0,21.77,21.83,21.75,21.78,67700.0
2007-07-27 11:45:00,21.77,21.79,21.73,21.73,13500.0,21.77,21.79,21.73,21.73,13500.0
2007-07-27 11:50:00,21.72,21.72,21.68,21.69,25600.0,21.72,21.72,21.68,21.69,25600.0
2007-07-27 11:55:00,21.7,21.81,21.69,21.73,33300.0,21.7,21.81,21.69,21.73,33300.0
2007-07-27 12:00:00,21.73,21.76,21.68,21.68,23600.0,21.73,21.76,21.68,21.68,23600.0
2007-07-27 12:05:00,21.69,21.7,21.66,21.7,45200.0,21.69,21.7,21.66,21.7,45200.0
2007-07-27 12:10:00,21.7,21.7,21.66,21.67,23300.0,21.7,21.7,21.66,21.67,23300.0
2007-07-27 12:15:00,21.66,21.69,21.65,21.69,25400.0,21.66,21.69,21.65,21.69,25400.0
2007-07-27 12:20:00,21.68,21.68,21.62,21.66,28000.0,21.68,21.68,21.62,21.66,28000.0
2007-07-27 12:25:00,21.66,21.72,21.65,21.67,25400.0,21.66,21.72,21.65,21.67,25400.0
2007-07-27 12:30:00,21.68,21.7,21.65,21.66,67200.0,21.68,21.7,21.65,21.66,67200.0
2007-07-27 12:35:00,21.66,21.69,21.65,21.66,26800.0,21.66,21.69,21.65,21.66,26800.0
2007-07-27 12:40:00,21.67,21.81,21.67,21.77,39300.0,21.67,21.81,21.67,21.77,39300.0
2007-07-27 12:45:00,21.77,21.81,21.75,21.8,188500.0,21.77,21.81,21.75,21.8,188500.0
2007-07-27 12:50:00,21.79,21.82,21.76,21.78,59000.0,21.79,21.82,21.76,21.78,59000.0
2007-07-27 12:55:00,21.78,21.79,21.75,21.76,173500.0,21.78,21.79,21.75,21.76,173500.0
2007-07-27 13:00:00,21.77,21.8,21.72,21.8,38600.0,21.77,21.8,21.72,21.8,38600.0
2007-07-27 13:05:00,21.81,21.82,21.75,21.76,17000.0,21.81,21.82,21.75,21.76,17000.0
2007-07-27 13:10:00,21.75,21.76,21.7,21.75,40200.0,21.75,21.76,21.7,21.75,40200.0
2007-07-27 13:15:00,21.76,21.8,21.75,21.79,16800.0,21.76,21.8,21.75,21.79,16800.0
2007-07-27 13:20:00,21.8,21.8,21.7,21.72,35900.0,21.8,21.8,21.7,21.72,35900.0
2007-07-27 13:25:00,21.72,21.73,21.67,21.68,15100.0,21.72,21.73,21.67,21.68,15100.0
2007-07-27 13:30:00,21.67,21.68,21.62,21.62,74600.0,21.67,21.68,21.62,21.62,74600.0
2007-07-27 13:35:00,21.63,21.67,21.63,21.67,17000.0,21.63,21.67,21.63,21.67,17000.0
2007-07-27 13:40:00,21.69,21.75,21.69,21.73,27200.0,21.69,21.75,21.69,21.73,27200.0
2007-07-27 13:45:00,21.74,21.76,21.71,21.75,16200.0,21.74,21.76,21.71,21.75,16200.0
2007-07-27 13:50:00,21.75,21.81,21.75,21.76,23800.0,21.75,21.81,21.75,21.76,23800.0
2007-07-27 13:55:00,21.76,21.78,21.72,21.74,39500.0,21.76,21.78,21.72,21.74,39500.0
2007-07-27 14:00:00,21.74,21.76,21.71,21.73,44800.0,21.74,21.76,21.71,21.73,44800.0
2007-07-27 14:05:00,21.73,21.76,21.73,21.75,17600.0,21.73,21.76,21.73,21.75,17600.0
2007-07-27 14:10:00,21.75,21.75,21.7,21.7,28600.0,21.75,21.75,21.7,21.7,28600.0
2007-07-27 14:15:00,21.7,21.77,21.7,21.76,88500.0,21.7,21.77,21.7,21.76,88500.0
2007-07-27 14:20:00,21.76,21.76,21.7,21.7,15300.0,21.76,21.76,21.7,21.7,15300.0
2007-07-27 14:25:00,21.7,21.71,21.67,21.67,28400.0,21.7,21.71,21.67,21.67,28400.0
2007-07-27 14:30:00,21.66,21.69,21.66,21.68,18100.0,21.66,21.69,21.66,21.68,18100.0
2007-07-27 14:35:00,21.68,21.71,21.67,21.71,15400.0,21.68,21.71,21.67,21.71,15400.0
2007-07-27 14:40:00,21.71,21.72,21.69,21.69,51200.0,21.71,21.72,21.69,21.69,51200.0
2007-07-27 14:45:00,21.7,21.7,21.66,21.67,46600.0,21.7,21.7,21.66,21.67,46600.0
2007-07-27 14:50:00,21.67,21.78,21.67,21.77,32500.0,21.67,21.78,21.67,21.77,32500.0
2007-07-27 14:55:00,21.77,21.77,21.67,21.72,36900.0,21.77,21.77,21.67,21.72,36900.0
2007-07-27 15:00:00,21.71,21.71,21.65,21.7,19100.0,21.71,21.71,21.65,21.7,19100.0
2007-07-27 15:05:00,21.7,21.7,21.63,21.66,63000.0,21.7,21.7,21.63,21.66,63000.0
2007-07-27 15:10:00,21.66,21.69,21.64,21.69,21300.0,21.66,21.69,21.64,21.69,21300.0
2007-07-27 15:15:00,21.69,21.72,21.65,21.71,106500.0,21.69,21.72,21.65,21.71,106500.0
2007-07-27 15:20:00,21.7,21.7,21.62,21.65,60100.0,21.7,21.7,21.62,21.65,60100.0
2007-07-27 15:25:00,21.65,21.71,21.65,21.69,37700.0,21.65,21.71,21.65,21.69,37700.0
2007-07-27 15:30:00,21.68,21.7,21.66,21.69,33700.0,21.68,21.7,21.66,21.69,33700.0
2007-07-27 15:35:00,21.69,21.69,21.64,21.66,30800.0,21.69,21.69,21.64,21.66,30800.0
2007-07-27 15:40:00,21.66,21.71,21.63,21.64,112800.0,21.66,21.71,21.63,21.64,112800.0
2007-07-27 15:45:00,21.64,21.65,21.59,21.62,156100.0,21.64,21.65,21.59,21.62,156100.0
2007-07-27 15:50:00,21.62,21.63,21.58,21.62,123400.0,21.62,21.63,21.58,21.62,123400.0
2007-07-27 15:55:00,21.63,21.63,21.55,21.56,100900.0,21.63,21.63,21.55,21.56,100900.0
2007-07-30 09:30:00,21.67,21.67,21.55,21.56,44700.0,21.67,21.67,21.55,21.56,44700.0
2007-07-30 09:35:00,21.56,21.57,21.43,21.52,69500.0,21.56,21.57,21.43,21.52,69500.0
2007-07-30 09:40:00,21.53,21.69,21.52,21.66,58700.0,21.53,21.69,21.52,21.66,58700.0
2007-07-30 09:45:00,21.65,21.78,21.65,21.71,56500.0,21.65,21.78,21.65,21.71,56500.0
2007-07-30 09:50:00,21.71,21.75,21.64,21.73,58500.0,21.71,21.75,21.64,21.73,58500.0
2007-07-30 09:55:00,21.72,21.82,21.72,21.73,50900.0,21.72,21.82,21.72,21.73,50900.0
2007-07-30 10:00:00,21.73,21.76,21.67,21.67,28500.0,21.73,21.76,21.67,21.67,28500.0
2007-07-30 10:05:00,21.67,21.69,21.59,21.68,60100.0,21.67,21.69,21.59,21.68,60100.0
2007-07-30 10:10:00,21.67,21.76,21.67,21.73,53600.0,21.67,21.76,21.67,21.73,53600.0
2007-07-30 10:15:00,21.72,21.81,21.68,21.75,46800.0,21.72,21.81,21.68,21.75,46800.0
2007-07-30 10:20:00,21.75,21.8,21.73,21.79,46900.0,21.75,21.8,21.73,21.79,46900.0
2007-07-30 10:25:00,21.79,21.83,21.78,21.82,87600.0,21.79,21.83,21.78,21.82,87600.0
2007-07-30 10:30:00,21.81,21.82,21.79,21.79,83300.0,21.81,21.82,21.79,21.79,83300.0
2007-07-30 10:35:00,21.79,21.8,21.72,21.75,86200.0,21.79,21.8,21.72,21.75,86200.0
2007-07-30 10:40:00,21.75,21.76,21.68,21.73,44400.0,21.75,21.76,21.68,21.73,44400.0
2007-07-30 10:45:00,21.72,21.74,21.65,21.74,61600.0,21.72,21.74,21.65,21.74,61600.0
2007-07-30 10:50:00,21.74,21.77,21.73,21.76,75400.0,21.74,21.77,21.73,21.76,75400.0
2007-07-30 10:55:00,21.77,21.77,21.74,21.75,33600.0,21.77,21.77,21.74,21.75,33600.0
2007-07-30 11:00:00,21.76,21.81,21.76,21.8,52500.0,21.76,21.81,21.76,21.8,52500.0
2007-07-30 11:05:00,21.8,21.81,21.75,21.76,111400.0,21.8,21.81,21.75,21.76,111400.0
2007-07-30 11:10:00,21.75,21.77,21.74,21.76,113300.0,21.75,21.77,21.74,21.76,113300.0
2007-07-30 11:15:00,21.75,21.8,21.75,21.75,20200.0,21.75,21.8,21.75,21.75,20200.0
2007-07-30 11:20:00,21.75,21.76,21.72,21.73,23300.0,21.75,21.76,21.72,21.73,23300.0
2007-07-30 11:25:00,21.72,21.73,21.7,21.73,38900.0,21.72,21.73,21.7,21.73,38900.0
2007-07-30 11:30:00,21.73,21.73,21.65,21.66,52300.0,21.73,21.73,21.65,21.66,52300.0
2007-07-30 11:35:00,21.66,21.67,21.63,21.63,20000.0,21.66,21.67,21.63,21.63,20000.0
2007-07-30 11:40:00,21.63,21.68,21.63,21.67,65100.0,21.63,21.68,21.63,21.67,65100.0
2007-07-30 11:45:00,21.67,21.75,21.66,21.69,77900.0,21.67,21.75,21.66,21.69,77900.0
2007-07-30 11:50:00,21.7,21.7,21.67,21.7,13600.0,21.7,21.7,21.67,21.7,13600.0
2007-07-30 11:55:00,21.69,21.69,21.67,21.67,11300.0,21.69,21.69,21.67,21.67,11300.0
2007-07-30 12:00:00,21.67,21.69,21.63,21.63,40800.0,21.67,21.69,21.63,21.63,40800.0
2007-07-30 12:05:00,21.64,21.69,21.63,21.63,30800.0,21.64,21.69,21.63,21.63,30800.0
2007-07-30 12:10:00,21.63,21.65,21.6,21.6,33800.0,21.63,21.65,21.6,21.6,33800.0
2007-07-30 12:15:00,21.61,21.64,21.6,21.6,32200.0,21.61,21.64,21.6,21.6,32200.0
2007-07-30 12:20:00,21.6,21.61,21.6,21.61,19500.0,21.6,21.61,21.6,21.61,19500.0
2007-07-30 12:25:00,21.62,21.67,21.62,21.63,19700.0,21.62,21.67,21.62,21.63,19700.0
2007-07-30 12:30:00,21.63,21.69,21.63,21.68,19900.0,21.63,21.69,21.63,21.68,19900.0
2007-07-30 12:35:00,21.67,21.69,21.66,21.68,13900.0,21.67,21.69,21.66,21.68,13900.0
2007-07-30 12:40:00,21.68,21.69,21.64,21.64,26400.0,21.68,21.69,21.64,21.64,26400.0
2007-07-30 12:45:00,21.64,21.66,21.64,21.66,23700.0,21.64,21.66,21.64,21.66,23700.0
2007-07-30 12:50:00,21.67,21.73,21.67,21.71,26000.0,21.67,21.73,21.67,21.71,26000.0
2007-07-30 12:55:00,21.72,21.73,21.68,21.69,26200.0,21.72,21.73,21.68,21.69,26200.0
2007-07-30 13:00:00,21.68,21.73,21.68,21.72,24500.0,21.68,21.73,21.68,21.72,24500.0
2007-07-30 13:05:00,21.73,21.73,21.72,21.73,54700.0,21.73,21.73,21.72,21.73,54700.0
2007-07-30 13:10:00,21.72,21.73,21.68,21.68,20000.0,21.72,21.73,21.68,21.68,20000.0
2007-07-30 13:15:00,21.68,21.69,21.68,21.68,13700.0,21.68,21.69,21.68,21.68,13700.0
2007-07-30 13:20:00,21.68,21.7,21.68,21.68,25800.0,21.68,21.7,21.68,21.68,25800.0
2007-07-30 13:25:00,21.68,21.69,21.68,21.68,18700.0,21.68,21.69,21.68,21.68,18700.0
2007-07-30 13:30:00,21.68,21.69,21.68,21.69,39000.0,21.68,21.69,21.68,21.69,39000.0
2007-07-30 13:35:00,21.68,21.71,21.68,21.71,33600.0,21.68,21.71,21.68,21.71,33600.0
2007-07-30 13:40:00,21.71,21.73,21.71,21.73,17700.0,21.71,21.73,21.71,21.73,17700.0
2007-07-30 13:45:00,21.73,21.73,21.72,21.73,56400.0,21.73,21.73,21.72,21.73,56400.0
2007-07-30 13:50:00,21.73,21.73,21.69,21.7,35100.0,21.73,21.73,21.69,21.7,35100.0
2007-07-30 13:55:00,21.69,21.73,21.69,21.73,23800.0,21.69,21.73,21.69,21.73,23800.0
2007-07-30 14:00:00,21.73,21.73,21.72,21.73,12100.0,21.73,21.73,21.72,21.73,12100.0
2007-07-30 14:05:00,21.73,21.73,21.7,21.72,37900.0,21.73,21.73,21.7,21.72,37900.0
2007-07-30 14:10:00,21.73,21.73,21.71,21.72,15600.0,21.73,21.73,21.71,21.72,15600.0
2007-07-30 14:15:00,21.73,21.73,21.72,21.73,11900.0,21.73,21.73,21.72,21.73,11900.0
2007-07-30 14:20:00,21.73,21.73,21.68,21.68,39500.0,21.73,21.73,21.68,21.68,39500.0
2007-07-30 14:25:00,21.69,21.7,21.68,21.69,61100.0,21.69,21.7,21.68,21.69,61100.0
2007-07-30 14:30:00,21.69,21.7,21.66,21.68,57000.0,21.69,21.7,21.66,21.68,57000.0
2007-07-30 14:35:00,21.68,21.69,21.67,21.69,12600.0,21.68,21.69,21.67,21.69,12600.0
2007-07-30 14:40:00,21.69,21.73,21.69,21.72,48800.0,21.69,21.73,21.69,21.72,48800.0
2007-07-30 14:45:00,21.7,21.71,21.68,21.69,57100.0,21.7,21.71,21.68,21.69,57100.0
2007-07-30 14:50:00,21.69,21.7,21.69,21.7,37100.0,21.69,21.7,21.69,21.7,37100.0
2007-07-30 14:55:00,21.7,21.7,21.69,21.7,15300.0,21.7,21.7,21.69,21.7,15300.0
2007-07-30 15:00:00,21.7,21.72,21.69,21.72,45200.0,21.7,21.72,21.69,21.72,45200.0
2007-07-30 15:05:00,21.72,21.72,21.7,21.72,84200.0,21.72,21.72,21.7,21.72,84200.0
2007-07-30 15:10:00,21.72,21.72,21.71,21.71,72400.0,21.72,21.72,21.71,21.71,72400.0
2007-07-30 15:15:00,21.71,21.71,21.69,21.69,167200.0,21.71,21.71,21.69,21.69,167200.0
2007-07-30 15:20:00,21.7,21.7,21.66,21.67,193200.0,21.7,21.7,21.66,21.67,193200.0
2007-07-30 15:25:00,21.66,21.7,21.66,21.69,127500.0,21.66,21.7,21.66,21.69,127500.0
2007-07-30 15:30:00,21.69,21.7,21.68,21.68,88400.0,21.69,21.7,21.68,21.68,88400.0
2007-07-30 15:35:00,21.69,21.69,21.67,21.68,55400.0,21.69,21.69,21.67,21.68,55400.0
2007-07-30 15:40:00,21.68,21.69,21.63,21.64,84400.0,21.68,21.69,21.63,21.64,84400.0
2007-07-30 15:45:00,21.65,21.65,21.62,21.65,65700.0,21.65,21.65,21.62,21.65,65700.0
2007-07-30 15:50:00,21.65,21.65,21.6,21.63,84700.0,21.65,21.65,21.6,21.63,84700.0
2007-07-30 15:55:00,21.63,21.67,21.62,21.67,161300.0,21.63,21.67,21.62,21.67,161300.0
2007-07-31 09:30:00,21.7,21.82,21.69,21.8,76000.0,21.7,21.82,21.69,21.8,76000.0
2007-07-31 09:35:00,21.81,21.81,21.69,21.71,57600.0,21.81,21.81,21.69,21.71,57600.0
2007-07-31 09:40:00,21.72,21.74,21.68,21.68,35200.0,21.72,21.74,21.68,21.68,35200.0
2007-07-31 09:45:00,21.67,21.71,21.67,21.7,43600.0,21.67,21.71,21.67,21.7,43600.0
2007-07-31 09:50:00,21.7,21.75,21.7,21.73,761800.0,21.7,21.75,21.7,21.73,761800.0
2007-07-31 09:55:00,21.74,21.84,21.73,21.83,50000.0,21.74,21.84,21.73,21.83,50000.0
2007-07-31 10:00:00,21.83,21.9,21.77,21.78,93200.0,21.83,21.9,21.77,21.78,93200.0
2007-07-31 10:05:00,21.79,21.81,21.76,21.79,59000.0,21.79,21.81,21.76,21.79,59000.0
2007-07-31 10:10:00,21.78,21.83,21.78,21.81,66700.0,21.78,21.83,21.78,21.81,66700.0
2007-07-31 10:15:00,21.8,21.86,21.8,21.8,64600.0,21.8,21.86,21.8,21.8,64600.0
2007-07-31 10:20:00,21.81,21.87,21.8,21.86,53300.0,21.81,21.87,21.8,21.86,53300.0
2007-07-31 10:25:00,21.85,21.89,21.8,21.8,132000.0,21.85,21.89,21.8,21.8,132000.0
2007-07-31 10:30:00,21.8,21.82,21.78,21.8,60900.0,21.8,21.82,21.78,21.8,60900.0
2007-07-31 10:35:00,21.81,21.83,21.8,21.81,36700.0,21.81,21.83,21.8,21.81,36700.0
2007-07-31 10:40:00,21.82,21.83,21.8,21.83,55100.0,21.82,21.83,21.8,21.83,55100.0
2007-07-31 10:45:00,21.82,21.83,21.8,21.81,49000.0,21.82,21.83,21.8,21.81,49000.0
2007-07-31 10:50:00,21.8,21.84,21.8,21.8,41700.0,21.8,21.84,21.8,21.8,41700.0
2007-07-31 10:55:00,21.8,21.82,21.8,21.8,34900.0,21.8,21.82,21.8,21.8,34900.0
2007-07-31 11:00:00,21.8,21.82,21.8,21.81,41800.0,21.8,21.82,21.8,21.81,41800.0
2007-07-31 11:05:00,21.82,21.87,21.81,21.84,31700.0,21.82,21.87,21.81,21.84,31700.0
2007-07-31 11:10:00,21.84,21.86,21.83,21.84,40000.0,21.84,21.86,21.83,21.84,40000.0
2007-07-31 11:15:00,21.85,21.85,21.84,21.84,24000.0,21.85,21.85,21.84,21.84,24000.0
2007-07-31 11:20:00,21.84,21.84,21.84,21.84,17800.0,21.84,21.84,21.84,21.84,17800.0
2007-07-31 11:25:00,21.84,21.89,21.84,21.87,43100.0,21.84,21.89,21.84,21.87,43100.0
2007-07-31 11:30:00,21.87,21.9,21.87,21.9,53400.0,21.87,21.9,21.87,21.9,53400.0
2007-07-31 11:35:00,21.9,21.91,21.9,21.9,20900.0,21.9,21.91,21.9,21.9,20900.0
2007-07-31 11:40:00,21.9,21.9,21.88,21.89,15300.0,21.9,21.9,21.88,21.89,15300.0
2007-07-31 11:45:00,21.88,21.93,21.88,21.92,33900.0,21.88,21.93,21.88,21.92,33900.0
2007-07-31 11:50:00,21.93,21.96,21.93,21.93,18300.0,21.93,21.96,21.93,21.93,18300.0
2007-07-31 11:55:00,21.94,21.96,21.93,21.93,23900.0,21.94,21.96,21.93,21.93,23900.0
2007-07-31 12:00:00,21.93,21.94,21.87,21.87,26300.0,21.93,21.94,21.87,21.87,26300.0
2007-07-31 12:05:00,21.87,21.95,21.85,21.95,53400.0,21.87,21.95,21.85,21.95,53400.0
2007-07-31 12:10:00,21.95,21.96,21.94,21.96,22700.0,21.95,21.96,21.94,21.96,22700.0
2007-07-31 12:15:00,21.96,21.97,21.95,21.96,23100.0,21.96,21.97,21.95,21.96,23100.0
2007-07-31 12:20:00,21.95,21.99,21.95,21.99,43600.0,21.95,21.99,21.95,21.99,43600.0
2007-07-31 12:25:00,21.98,22.0,21.95,21.96,48600.0,21.98,22.0,21.95,21.96,48600.0
2007-07-31 12:30:00,21.95,21.96,21.92,21.92,25200.0,21.95,21.96,21.92,21.92,25200.0
2007-07-31 12:35:00,21.92,21.92,21.89,21.91,23300.0,21.92,21.92,21.89,21.91,23300.0
2007-07-31 12:40:00,21.9,21.91,21.9,21.9,16600.0,21.9,21.91,21.9,21.9,16600.0
2007-07-31 12:45:00,21.9,21.91,21.9,21.9,5700.0,21.9,21.91,21.9,21.9,5700.0
2007-07-31 12:50:00,21.9,21.91,21.9,21.9,14900.0,21.9,21.91,21.9,21.9,14900.0
2007-07-31 12:55:00,21.9,21.91,21.9,21.91,8900.0,21.9,21.91,21.9,21.91,8900.0
2007-07-31 13:00:00,21.9,21.91,21.9,21.91,13400.0,21.9,21.91,21.9,21.91,13400.0
2007-07-31 13:05:00,21.91,21.91,21.82,21.85,48100.0,21.91,21.91,21.82,21.85,48100.0
2007-07-31 13:10:00,21.85,21.9,21.85,21.89,23700.0,21.85,21.9,21.85,21.89,23700.0
2007-07-31 13:15:00,21.89,21.91,21.88,21.89,19200.0,21.89,21.91,21.88,21.89,19200.0
2007-07-31 13:20:00,21.88,21.9,21.88,21.9,12100.0,21.88,21.9,21.88,21.9,12100.0
2007-07-31 13:25:00,21.9,21.92,21.9,21.91,73000.0,21.9,21.92,21.9,21.91,73000.0
2007-07-31 13:30:00,21.91,21.91,21.89,21.89,25100.0,21.91,21.91,21.89,21.89,25100.0
2007-07-31 13:35:00,21.89,21.9,21.89,21.89,14900.0,21.89,21.9,21.89,21.89,14900.0
2007-07-31 13:40:00,21.89,21.89,21.84,21.84,39300.0,21.89,21.89,21.84,21.84,39300.0
2007-07-31 13:45:00,21.84,21.84,21.79,21.79,58300.0,21.84,21.84,21.79,21.79,58300.0
2007-07-31 13:50:00,21.79,21.79,21.7,21.75,98900.0,21.79,21.79,21.7,21.75,98900.0
2007-07-31 13:55:00,21.75,21.82,21.75,21.81,38400.0,21.75,21.82,21.75,21.81,38400.0
2007-07-31 14:00:00,21.82,21.83,21.81,21.82,28700.0,21.82,21.83,21.81,21.82,28700.0
2007-07-31 14:05:00,21.82,21.82,21.78,21.78,16800.0,21.82,21.82,21.78,21.78,16800.0
2007-07-31 14:10:00,21.78,21.81,21.78,21.8,27500.0,21.78,21.81,21.78,21.8,27500.0
2007-07-31 14:15:00,21.8,21.84,21.8,21.83,15600.0,21.8,21.84,21.8,21.83,15600.0
2007-07-31 14:20:00,21.83,21.84,21.75,21.8,63000.0,21.83,21.84,21.75,21.8,63000.0
2007-07-31 14:25:00,21.8,21.8,21.71,21.74,105800.0,21.8,21.8,21.71,21.74,105800.0
2007-07-31 14:30:00,21.75,21.76,21.69,21.7,96200.0,21.75,21.76,21.69,21.7,96200.0
2007-07-31 14:35:00,21.7,21.7,21.59,21.61,86100.0,21.7,21.7,21.59,21.61,86100.0
2007-07-31 14:40:00,21.62,21.69,21.61,21.63,53200.0,21.62,21.69,21.61,21.63,53200.0
2007-07-31 14:45:00,21.63,21.64,21.56,21.62,116700.0,21.63,21.64,21.56,21.62,116700.0
2007-07-31 14:50:00,21.63,21.63,21.51,21.58,119700.0,21.63,21.63,21.51,21.58,119700.0
2007-07-31 14:55:00,21.58,21.61,21.53,21.53,56800.0,21.58,21.61,21.53,21.53,56800.0
2007-07-31 15:00:00,21.53,21.66,21.52,21.64,71900.0,21.53,21.66,21.52,21.64,71900.0
2007-07-31 15:05:00,21.64,21.7,21.6,21.67,55500.0,21.64,21.7,21.6,21.67,55500.0
2007-07-31 15:10:00,21.66,21.67,21.64,21.66,64700.0,21.66,21.67,21.64,21.66,64700.0
2007-07-31 15:15:00,21.66,21.67,21.61,21.64,68500.0,21.66,21.67,21.61,21.64,68500.0
2007-07-31 15:20:00,21.64,21.73,21.64,21.7,108300.0,21.64,21.73,21.64,21.7,108300.0
2007-07-31 15:25:00,21.7,21.7,21.62,21.62,44400.0,21.7,21.7,21.62,21.62,44400.0
2007-07-31 15:30:00,21.63,21.66,21.58,21.58,51800.0,21.63,21.66,21.58,21.58,51800.0
2007-07-31 15:35:00,21.58,21.62,21.56,21.59,47600.0,21.58,21.62,21.56,21.59,47600.0
2007-07-31 15:40:00,21.58,21.59,21.51,21.52,69900.0,21.58,21.59,21.51,21.52,69900.0
2007-07-31 15:45:00,21.52,21.53,21.46,21.49,125500.0,21.52,21.53,21.46,21.49,125500.0
2007-07-31 15:50:00,21.49,21.52,21.47,21.48,82300.0,21.49,21.52,21.47,21.48,82300.0
2007-07-31 15:55:00,21.48,21.51,21.4,21.4,210800.0,21.48,21.51,21.4,21.4,210800.0
2007-08-01 09:30:00,21.25,21.41,21.22,21.37,90900.0,21.25,21.41,21.22,21.37,90900.0
2007-08-01 09:35:00,21.36,21.42,21.35,21.4,107100.0,21.36,21.42,21.35,21.4,107100.0
2007-08-01 09:40:00,21.4,21.41,21.35,21.38,100300.0,21.4,21.41,21.35,21.38,100300.0
2007-08-01 09:45:00,21.37,21.39,21.2,21.23,82400.0,21.37,21.39,21.2,21.23,82400.0
2007-08-01 09:50:00,21.24,21.35,21.23,21.35,48300.0,21.24,21.35,21.23,21.35,48300.0
2007-08-01 09:55:00,21.36,21.39,21.29,21.33,38700.0,21.36,21.39,21.29,21.33,38700.0
2007-08-01 10:00:00,21.32,21.45,21.25,21.26,70400.0,21.32,21.45,21.25,21.26,70400.0
2007-08-01 10:05:00,21.27,21.42,21.27,21.36,47800.0,21.27,21.42,21.27,21.36,47800.0
2007-08-01 10:10:00,21.38,21.47,21.38,21.42,51300.0,21.38,21.47,21.38,21.42,51300.0
2007-08-01 10:15:00,21.42,21.46,21.34,21.46,67900.0,21.42,21.46,21.34,21.46,67900.0
2007-08-01 10:20:00,21.45,21.47,21.38,21.4,43200.0,21.45,21.47,21.38,21.4,43200.0
2007-08-01 10:25:00,21.4,21.43,21.38,21.39,96600.0,21.4,21.43,21.38,21.39,96600.0
2007-08-01 10:30:00,21.4,21.44,21.38,21.41,56300.0,21.4,21.44,21.38,21.41,56300.0
2007-08-01 10:35:00,21.41,21.44,21.38,21.42,80800.0,21.41,21.44,21.38,21.42,80800.0
2007-08-01 10:40:00,21.43,21.45,21.35,21.38,95300.0,21.43,21.45,21.35,21.38,95300.0
2007-08-01 10:45:00,21.38,21.41,21.34,21.39,87800.0,21.38,21.41,21.34,21.39,87800.0
2007-08-01 10:50:00,21.38,21.4,21.32,21.32,25000.0,21.38,21.4,21.32,21.32,25000.0
2007-08-01 10:55:00,21.33,21.36,21.27,21.27,37200.0,21.33,21.36,21.27,21.27,37200.0
2007-08-01 11:00:00,21.27,21.32,21.23,21.27,31200.0,21.27,21.32,21.23,21.27,31200.0
2007-08-01 11:05:00,21.27,21.28,21.23,21.24,44200.0,21.27,21.28,21.23,21.24,44200.0
2007-08-01 11:10:00,21.24,21.3,21.24,21.26,32500.0,21.24,21.3,21.24,21.26,32500.0
2007-08-01 11:15:00,21.25,21.33,21.21,21.32,46400.0,21.25,21.33,21.21,21.32,46400.0
2007-08-01 11:20:00,21.32,21.33,21.29,21.32,54100.0,21.32,21.33,21.29,21.32,54100.0
2007-08-01 11:25:00,21.32,21.37,21.32,21.32,47600.0,21.32,21.37,21.32,21.32,47600.0
2007-08-01 11:30:00,21.32,21.4,21.32,21.4,26400.0,21.32,21.4,21.32,21.4,26400.0
2007-08-01 11:35:00,21.39,21.41,21.39,21.4,17000.0,21.39,21.41,21.39,21.4,17000.0
2007-08-01 11:40:00,21.4,21.41,21.36,21.39,29700.0,21.4,21.41,21.36,21.39,29700.0
2007-08-01 11:45:00,21.38,21.41,21.36,21.37,28100.0,21.38,21.41,21.36,21.37,28100.0
2007-08-01 11:50:00,21.37,21.38,21.36,21.36,8300.0,21.37,21.38,21.36,21.36,8300.0
2007-08-01 11:55:00,21.37,21.48,21.37,21.48,29500.0,21.37,21.48,21.37,21.48,29500.0
2007-08-01 12:00:00,21.48,21.48,21.39,21.39,26800.0,21.48,21.48,21.39,21.39,26800.0
2007-08-01 12:05:00,21.39,21.4,21.38,21.39,41300.0,21.39,21.4,21.38,21.39,41300.0
2007-08-01 12:10:00,21.4,21.41,21.39,21.41,24600.0,21.4,21.41,21.39,21.41,24600.0
2007-08-01 12:15:00,21.41,21.44,21.39,21.4,26600.0,21.41,21.44,21.39,21.4,26600.0
2007-08-01 12:20:00,21.39,21.4,21.33,21.35,33300.0,21.39,21.4,21.33,21.35,33300.0
2007-08-01 12:25:00,21.35,21.42,21.33,21.41,56600.0,21.35,21.42,21.33,21.41,56600.0
2007-08-01 12:30:00,21.41,21.44,21.39,21.4,57300.0,21.41,21.44,21.39,21.4,57300.0
2007-08-01 12:35:00,21.39,21.41,21.35,21.36,29200.0,21.39,21.41,21.35,21.36,29200.0
2007-08-01 12:40:00,21.36,21.36,21.31,21.35,41000.0,21.36,21.36,21.31,21.35,41000.0
2007-08-01 12:45:00,21.35,21.39,21.34,21.39,36800.0,21.35,21.39,21.34,21.39,36800.0
2007-08-01 12:50:00,21.39,21.41,21.36,21.37,47300.0,21.39,21.41,21.36,21.37,47300.0
2007-08-01 12:55:00,21.37,21.38,21.37,21.37,67900.0,21.37,21.38,21.37,21.37,67900.0
2007-08-01 13:00:00,21.38,21.38,21.33,21.33,34600.0,21.38,21.38,21.33,21.33,34600.0
2007-08-01 13:05:00,21.33,21.33,21.25,21.3,45800.0,21.33,21.33,21.25,21.3,45800.0
2007-08-01 13:10:00,21.29,21.3,21.28,21.29,44200.0,21.29,21.3,21.28,21.29,44200.0
2007-08-01 13:15:00,21.29,21.31,21.27,21.29,56600.0,21.29,21.31,21.27,21.29,56600.0
2007-08-01 13:20:00,21.28,21.29,21.25,21.26,96200.0,21.28,21.29,21.25,21.26,96200.0
2007-08-01 13:25:00,21.26,21.31,21.23,21.27,49500.0,21.26,21.31,21.23,21.27,49500.0
2007-08-01 13:30:00,21.27,21.34,21.27,21.34,50900.0,21.27,21.34,21.27,21.34,50900.0
2007-08-01 13:35:00,21.35,21.35,21.31,21.32,51000.0,21.35,21.35,21.31,21.32,51000.0
2007-08-01 13:40:00,21.32,21.37,21.32,21.35,49400.0,21.32,21.37,21.32,21.35,49400.0
2007-08-01 13:45:00,21.34,21.35,21.3,21.33,60100.0,21.34,21.35,21.3,21.33,60100.0
2007-08-01 13:50:00,21.33,21.35,21.3,21.35,20600.0,21.33,21.35,21.3,21.35,20600.0
2007-08-01 13:55:00,21.35,21.37,21.33,21.34,34500.0,21.35,21.37,21.33,21.34,34500.0
2007-08-01 14:00:00,21.34,21.36,21.32,21.36,40700.0,21.34,21.36,21.32,21.36,40700.0
2007-08-01 14:05:00,21.37,21.39,21.35,21.38,59100.0,21.37,21.39,21.35,21.38,59100.0
2007-08-01 14:10:00,21.37,21.37,21.31,21.33,110300.0,21.37,21.37,21.31,21.33,110300.0
2007-08-01 14:15:00,21.32,21.33,21.29,21.32,45100.0,21.32,21.33,21.29,21.32,45100.0
2007-08-01 14:20:00,21.33,21.36,21.32,21.32,28300.0,21.33,21.36,21.32,21.32,28300.0
2007-08-01 14:25:00,21.33,21.36,21.32,21.36,58000.0,21.33,21.36,21.32,21.36,58000.0
2007-08-01 14:30:00,21.36,21.45,21.35,21.41,102500.0,21.36,21.45,21.35,21.41,102500.0
2007-08-01 14:35:00,21.4,21.4,21.34,21.36,32300.0,21.4,21.4,21.34,21.36,32300.0
2007-08-01 14:40:00,21.36,21.36,21.26,21.26,71800.0,21.36,21.36,21.26,21.26,71800.0
2007-08-01 14:45:00,21.27,21.32,21.26,21.3,42800.0,21.27,21.32,21.26,21.3,42800.0
2007-08-01 14:50:00,21.3,21.31,21.29,21.31,66500.0,21.3,21.31,21.29,21.31,66500.0
2007-08-01 14:55:00,21.3,21.31,21.28,21.31,106700.0,21.3,21.31,21.28,21.31,106700.0
2007-08-01 15:00:00,21.32,21.34,21.29,21.29,80200.0,21.32,21.34,21.29,21.29,80200.0
2007-08-01 15:05:00,21.29,21.3,21.21,21.22,43500.0,21.29,21.3,21.21,21.22,43500.0
2007-08-01 15:10:00,21.22,21.27,21.2,21.27,34600.0,21.22,21.27,21.2,21.27,34600.0
2007-08-01 15:15:00,21.27,21.28,21.22,21.24,57100.0,21.27,21.28,21.22,21.24,57100.0
2007-08-01 15:20:00,21.25,21.25,21.18,21.19,71100.0,21.25,21.25,21.18,21.19,71100.0
2007-08-01 15:25:00,21.19,21.25,21.13,21.25,70800.0,21.19,21.25,21.13,21.25,70800.0
2007-08-01 15:30:00,21.24,21.27,21.2,21.23,115500.0,21.24,21.27,21.2,21.23,115500.0
2007-08-01 15:35:00,21.23,21.29,21.22,21.28,61500.0,21.23,21.29,21.22,21.28,61500.0
2007-08-01 15:40:00,21.28,21.31,21.23,21.3,118200.0,21.28,21.31,21.23,21.3,118200.0
2007-08-01 15:45:00,21.29,21.34,21.28,21.34,59300.0,21.29,21.34,21.28,21.34,59300.0
2007-08-01 15:50:00,21.33,21.43,21.32,21.41,90900.0,21.33,21.43,21.32,21.41,90900.0
2007-08-01 15:55:00,21.4,21.44,21.39,21.44,103100.0,21.4,21.44,21.39,21.44,103100.0
2007-08-02 09:30:00,21.4,21.4,21.11,21.33,40100.0,21.4,21.4,21.11,21.33,40100.0
2007-08-02 09:35:00,21.32,21.41,21.31,21.36,42500.0,21.32,21.41,21.31,21.36,42500.0
2007-08-02 09:40:00,21.39,21.42,21.35,21.35,25800.0,21.39,21.42,21.35,21.35,25800.0
2007-08-02 09:45:00,21.35,21.42,21.33,21.41,39700.0,21.35,21.42,21.33,21.41,39700.0
2007-08-02 09:50:00,21.41,21.43,21.36,21.37,34400.0,21.41,21.43,21.36,21.37,34400.0
2007-08-02 09:55:00,21.37,21.45,21.33,21.45,24900.0,21.37,21.45,21.33,21.45,24900.0
2007-08-02 10:00:00,21.44,21.44,21.36,21.36,22200.0,21.44,21.44,21.36,21.36,22200.0
2007-08-02 10:05:00,21.35,21.42,21.34,21.37,32000.0,21.35,21.42,21.34,21.37,32000.0
2007-08-02 10:10:00,21.37,21.37,21.33,21.35,23200.0,21.37,21.37,21.33,21.35,23200.0
2007-08-02 10:15:00,21.35,21.37,21.29,21.31,39000.0,21.35,21.37,21.29,21.31,39000.0
2007-08-02 10:20:00,21.31,21.36,21.26,21.36,102500.0,21.31,21.36,21.26,21.36,102500.0
2007-08-02 10:25:00,21.36,21.43,21.35,21.43,38100.0,21.36,21.43,21.35,21.43,38100.0
2007-08-02 10:30:00,21.42,21.47,21.38,21.45,41100.0,21.42,21.47,21.38,21.45,41100.0
2007-08-02 10:35:00,21.44,21.44,21.39,21.39,32500.0,21.44,21.44,21.39,21.39,32500.0
2007-08-02 10:40:00,21.39,21.4,21.37,21.4,26000.0,21.39,21.4,21.37,21.4,26000.0
2007-08-02 10:45:00,21.39,21.4,21.35,21.37,20300.0,21.39,21.4,21.35,21.37,20300.0
2007-08-02 10:50:00,21.38,21.41,21.38,21.4,15200.0,21.38,21.41,21.38,21.4,15200.0
2007-08-02 10:55:00,21.4,21.4,21.39,21.39,7400.0,21.4,21.4,21.39,21.39,7400.0
2007-08-02 11:00:00,21.39,21.4,21.35,21.35,32000.0,21.39,21.4,21.35,21.35,32000.0
2007-08-02 11:05:00,21.35,21.38,21.35,21.35,35200.0,21.35,21.38,21.35,21.35,35200.0
2007-08-02 11:10:00,21.35,21.36,21.32,21.33,39400.0,21.35,21.36,21.32,21.33,39400.0
2007-08-02 11:15:00,21.34,21.35,21.31,21.33,22500.0,21.34,21.35,21.31,21.33,22500.0
2007-08-02 11:20:00,21.33,21.35,21.31,21.35,16100.0,21.33,21.35,21.31,21.35,16100.0
2007-08-02 11:25:00,21.34,21.34,21.3,21.31,21400.0,21.34,21.34,21.3,21.31,21400.0
2007-08-02 11:30:00,21.31,21.34,21.3,21.34,15600.0,21.31,21.34,21.3,21.34,15600.0
2007-08-02 11:35:00,21.34,21.35,21.33,21.33,23500.0,21.34,21.35,21.33,21.33,23500.0
2007-08-02 11:40:00,21.34,21.34,21.33,21.33,2900.0,21.34,21.34,21.33,21.33,2900.0
2007-08-02 11:45:00,21.34,21.35,21.32,21.35,28800.0,21.34,21.35,21.32,21.35,28800.0
2007-08-02 11:50:00,21.35,21.39,21.35,21.36,36800.0,21.35,21.39,21.35,21.36,36800.0
2007-08-02 11:55:00,21.36,21.43,21.36,21.41,45300.0,21.36,21.43,21.36,21.41,45300.0
2007-08-02 12:00:00,21.4,21.42,21.37,21.37,28100.0,21.4,21.42,21.37,21.37,28100.0
2007-08-02 12:05:00,21.37,21.38,21.36,21.36,10600.0,21.37,21.38,21.36,21.36,10600.0
2007-08-02 12:10:00,21.36,21.38,21.35,21.38,50000.0,21.36,21.38,21.35,21.38,50000.0
2007-08-02 12:15:00,21.38,21.38,21.35,21.35,39700.0,21.38,21.38,21.35,21.35,39700.0
2007-08-02 12:20:00,21.35,21.36,21.35,21.35,14000.0,21.35,21.36,21.35,21.35,14000.0
2007-08-02 12:25:00,21.35,21.36,21.35,21.35,8300.0,21.35,21.36,21.35,21.35,8300.0
2007-08-02 12:30:00,21.35,21.36,21.35,21.36,21200.0,21.35,21.36,21.35,21.36,21200.0
2007-08-02 12:35:00,21.35,21.37,21.35,21.36,24400.0,21.35,21.37,21.35,21.36,24400.0
2007-08-02 12:40:00,21.36,21.36,21.35,21.35,22300.0,21.36,21.36,21.35,21.35,22300.0
2007-08-02 12:45:00,21.35,21.35,21.32,21.33,19800.0,21.35,21.35,21.32,21.33,19800.0
2007-08-02 12:50:00,21.32,21.33,21.32,21.33,7900.0,21.32,21.33,21.32,21.33,7900.0
2007-08-02 12:55:00,21.33,21.34,21.32,21.33,13900.0,21.33,21.34,21.32,21.33,13900.0
2007-08-02 13:00:00,21.32,21.33,21.29,21.3,53600.0,21.32,21.33,21.29,21.3,53600.0
2007-08-02 13:05:00,21.3,21.3,21.26,21.28,65800.0,21.3,21.3,21.26,21.28,65800.0
2007-08-02 13:10:00,21.27,21.27,21.22,21.22,34800.0,21.27,21.27,21.22,21.22,34800.0
2007-08-02 13:15:00,21.22,21.23,21.19,21.22,40200.0,21.22,21.23,21.19,21.22,40200.0
2007-08-02 13:20:00,21.22,21.22,21.2,21.2,19100.0,21.22,21.22,21.2,21.2,19100.0
2007-08-02 13:25:00,21.2,21.23,21.19,21.23,25000.0,21.2,21.23,21.19,21.23,25000.0
2007-08-02 13:30:00,21.23,21.29,21.22,21.29,32700.0,21.23,21.29,21.22,21.29,32700.0
2007-08-02 13:35:00,21.29,21.29,21.27,21.29,9000.0,21.29,21.29,21.27,21.29,9000.0
2007-08-02 13:40:00,21.28,21.3,21.28,21.29,12400.0,21.28,21.3,21.28,21.29,12400.0
2007-08-02 13:45:00,21.3,21.3,21.2,21.2,30000.0,21.3,21.3,21.2,21.2,30000.0
2007-08-02 13:50:00,21.21,21.23,21.19,21.23,55700.0,21.21,21.23,21.19,21.23,55700.0
2007-08-02 13:55:00,21.24,21.24,21.2,21.22,36100.0,21.24,21.24,21.2,21.22,36100.0
2007-08-02 14:00:00,21.21,21.25,21.21,21.23,82400.0,21.21,21.25,21.21,21.23,82400.0
2007-08-02 14:05:00,21.23,21.27,21.23,21.27,91500.0,21.23,21.27,21.23,21.27,91500.0
2007-08-02 14:10:00,21.26,21.27,21.23,21.24,25100.0,21.26,21.27,21.23,21.24,25100.0
2007-08-02 14:15:00,21.24,21.25,21.23,21.25,12700.0,21.24,21.25,21.23,21.25,12700.0
2007-08-02 14:20:00,21.25,21.25,21.24,21.25,8400.0,21.25,21.25,21.24,21.25,8400.0
2007-08-02 14:25:00,21.25,21.25,21.2,21.2,66200.0,21.25,21.25,21.2,21.2,66200.0
2007-08-02 14:30:00,21.2,21.25,21.2,21.2,81900.0,21.2,21.25,21.2,21.2,81900.0
2007-08-02 14:35:00,21.19,21.2,21.14,21.14,47500.0,21.19,21.2,21.14,21.14,47500.0
2007-08-02 14:40:00,21.14,21.2,21.14,21.2,48800.0,21.14,21.2,21.14,21.2,48800.0
2007-08-02 14:45:00,21.2,21.22,21.18,21.22,33800.0,21.2,21.22,21.18,21.22,33800.0
2007-08-02 14:50:00,21.22,21.24,21.21,21.21,24300.0,21.22,21.24,21.21,21.21,24300.0
2007-08-02 14:55:00,21.21,21.22,21.2,21.21,41000.0,21.21,21.22,21.2,21.21,41000.0
2007-08-02 15:00:00,21.2,21.23,21.19,21.22,61200.0,21.2,21.23,21.19,21.22,61200.0
2007-08-02 15:05:00,21.22,21.22,21.19,21.2,136100.0,21.22,21.22,21.19,21.2,136100.0
2007-08-02 15:10:00,21.2,21.22,21.2,21.21,21800.0,21.2,21.22,21.2,21.21,21800.0
2007-08-02 15:15:00,21.22,21.22,21.2,21.22,100400.0,21.22,21.22,21.2,21.22,100400.0
2007-08-02 15:20:00,21.22,21.25,21.21,21.24,23800.0,21.22,21.25,21.21,21.24,23800.0
2007-08-02 15:25:00,21.25,21.31,21.24,21.31,52000.0,21.25,21.31,21.24,21.31,52000.0
2007-08-02 15:30:00,21.3,21.31,21.25,21.26,84200.0,21.3,21.31,21.25,21.26,84200.0
2007-08-02 15:35:00,21.25,21.26,21.22,21.24,56400.0,21.25,21.26,21.22,21.24,56400.0
2007-08-02 15:40:00,21.25,21.26,21.22,21.23,68300.0,21.25,21.26,21.22,21.23,68300.0
2007-08-02 15:45:00,21.23,21.24,21.21,21.21,66600.0,21.23,21.24,21.21,21.21,66600.0
2007-08-02 15:50:00,21.22,21.23,21.21,21.21,86500.0,21.22,21.23,21.21,21.21,86500.0
2007-08-02 15:55:00,21.21,21.26,21.21,21.26,127500.0,21.21,21.26,21.21,21.26,127500.0
2007-08-03 09:30:00,21.3,21.33,21.24,21.24,21600.0,21.3,21.33,21.24,21.24,21600.0
2007-08-03 09:35:00,21.26,21.27,21.24,21.27,10400.0,21.26,21.27,21.24,21.27,10400.0
2007-08-03 09:40:00,21.27,21.27,21.2,21.2,20500.0,21.27,21.27,21.2,21.2,20500.0
2007-08-03 09:45:00,21.21,21.21,21.14,21.14,25400.0,21.21,21.21,21.14,21.14,25400.0
2007-08-03 09:50:00,21.14,21.15,21.12,21.15,31900.0,21.14,21.15,21.12,21.15,31900.0
2007-08-03 09:55:00,21.15,21.15,21.06,21.07,31700.0,21.15,21.15,21.06,21.07,31700.0
2007-08-03 10:00:00,21.06,21.09,21.03,21.04,31300.0,21.06,21.09,21.03,21.04,31300.0
2007-08-03 10:05:00,21.06,21.06,20.99,21.02,36200.0,21.06,21.06,20.99,21.02,36200.0
2007-08-03 10:10:00,21.02,21.08,21.01,21.05,24600.0,21.02,21.08,21.01,21.05,24600.0
2007-08-03 10:15:00,21.05,21.06,21.03,21.03,22200.0,21.05,21.06,21.03,21.03,22200.0
2007-08-03 10:20:00,21.03,21.04,21.0,21.01,56300.0,21.03,21.04,21.0,21.01,56300.0
2007-08-03 10:25:00,21.01,21.03,21.0,21.03,15200.0,21.01,21.03,21.0,21.03,15200.0
2007-08-03 10:30:00,21.03,21.06,21.0,21.0,65200.0,21.03,21.06,21.0,21.0,65200.0
2007-08-03 10:35:00,21.0,21.0,20.97,20.98,38300.0,21.0,21.0,20.97,20.98,38300.0
2007-08-03 10:40:00,20.97,21.0,20.97,20.98,41300.0,20.97,21.0,20.97,20.98,41300.0
2007-08-03 10:45:00,20.98,21.0,20.98,21.0,12900.0,20.98,21.0,20.98,21.0,12900.0
2007-08-03 10:50:00,21.0,21.03,20.99,21.02,29400.0,21.0,21.03,20.99,21.02,29400.0
2007-08-03 10:55:00,21.03,21.08,21.03,21.07,71700.0,21.03,21.08,21.03,21.07,71700.0
2007-08-03 11:00:00,21.06,21.07,21.05,21.05,20400.0,21.06,21.07,21.05,21.05,20400.0
2007-08-03 11:05:00,21.06,21.06,21.05,21.05,100300.0,21.06,21.06,21.05,21.05,100300.0
2007-08-03 11:10:00,21.05,21.08,21.04,21.04,99500.0,21.05,21.08,21.04,21.04,99500.0
2007-08-03 11:15:00,21.04,21.04,21.02,21.04,57700.0,21.04,21.04,21.02,21.04,57700.0
2007-08-03 11:20:00,21.04,21.04,21.02,21.03,41100.0,21.04,21.04,21.02,21.03,41100.0
2007-08-03 11:25:00,21.03,21.04,21.02,21.02,38900.0,21.03,21.04,21.02,21.02,38900.0
2007-08-03 11:30:00,21.02,21.03,21.02,21.02,23800.0,21.02,21.03,21.02,21.02,23800.0
2007-08-03 11:35:00,21.02,21.04,21.02,21.02,41100.0,21.02,21.04,21.02,21.02,41100.0
2007-08-03 11:40:00,21.03,21.05,21.01,21.01,47400.0,21.03,21.05,21.01,21.01,47400.0
2007-08-03 11:45:00,21.01,21.05,21.0,21.03,26700.0,21.01,21.05,21.0,21.03,26700.0
2007-08-03 11:50:00,21.02,21.04,21.0,21.04,74100.0,21.02,21.04,21.0,21.04,74100.0
2007-08-03 11:55:00,21.03,21.05,21.02,21.02,39500.0,21.03,21.05,21.02,21.02,39500.0
2007-08-03 12:00:00,21.01,21.04,21.01,21.04,34700.0,21.01,21.04,21.01,21.04,34700.0
2007-08-03 12:05:00,21.04,21.04,21.0,21.0,45400.0,21.04,21.04,21.0,21.0,45400.0
2007-08-03 12:10:00,21.0,21.04,21.0,21.02,29700.0,21.0,21.04,21.0,21.02,29700.0
2007-08-03 12:15:00,21.02,21.05,21.02,21.04,32700.0,21.02,21.05,21.02,21.04,32700.0
2007-08-03 12:20:00,21.04,21.04,21.01,21.01,43500.0,21.04,21.04,21.01,21.01,43500.0
2007-08-03 12:25:00,21.01,21.01,20.99,21.0,24400.0,21.01,21.01,20.99,21.0,24400.0
2007-08-03 12:30:00,21.0,21.03,21.0,21.02,14100.0,21.0,21.03,21.0,21.02,14100.0
2007-08-03 12:35:00,21.03,21.04,21.02,21.02,19300.0,21.03,21.04,21.02,21.02,19300.0
2007-08-03 12:40:00,21.02,21.03,21.02,21.02,7600.0,21.02,21.03,21.02,21.02,7600.0
2007-08-03 12:45:00,21.02,21.03,20.99,20.99,25300.0,21.02,21.03,20.99,20.99,25300.0
2007-08-03 12:50:00,20.99,21.0,20.99,20.99,44100.0,20.99,21.0,20.99,20.99,44100.0
2007-08-03 12:55:00,20.99,21.0,20.98,21.0,27500.0,20.99,21.0,20.98,21.0,27500.0
2007-08-03 13:00:00,21.0,21.0,20.99,20.99,9900.0,21.0,21.0,20.99,20.99,9900.0
2007-08-03 13:05:00,20.99,21.0,20.99,20.99,12300.0,20.99,21.0,20.99,20.99,12300.0
2007-08-03 13:10:00,21.0,21.0,20.99,20.99,6800.0,21.0,21.0,20.99,20.99,6800.0
2007-08-03 13:15:00,21.0,21.0,20.97,20.98,46100.0,21.0,21.0,20.97,20.98,46100.0
2007-08-03 13:20:00,20.98,20.98,20.96,20.97,13200.0,20.98,20.98,20.96,20.97,13200.0
2007-08-03 13:25:00,20.96,20.97,20.96,20.97,6900.0,20.96,20.97,20.96,20.97,6900.0
2007-08-03 13:30:00,20.97,20.97,20.94,20.95,13300.0,20.97,20.97,20.94,20.95,13300.0
2007-08-03 13:35:00,20.94,20.95,20.92,20.92,10300.0,20.94,20.95,20.92,20.92,10300.0
2007-08-03 13:40:00,20.93,20.96,20.93,20.95,24400.0,20.93,20.96,20.93,20.95,24400.0
2007-08-03 13:45:00,20.95,20.95,20.94,20.95,4700.0,20.95,20.95,20.94,20.95,4700.0
2007-08-03 13:50:00,20.95,20.95,20.94,20.95,10200.0,20.95,20.95,20.94,20.95,10200.0
2007-08-03 13:55:00,20.96,20.96,20.94,20.95,31600.0,20.96,20.96,20.94,20.95,31600.0
2007-08-03 14:00:00,20.96,20.99,20.95,20.99,37800.0,20.96,20.99,20.95,20.99,37800.0
2007-08-03 14:05:00,20.99,20.99,20.95,20.96,28600.0,20.99,20.99,20.95,20.96,28600.0
2007-08-03 14:10:00,20.96,20.97,20.94,20.95,30700.0,20.96,20.97,20.94,20.95,30700.0
2007-08-03 14:15:00,20.95,20.95,20.94,20.94,62700.0,20.95,20.95,20.94,20.94,62700.0
2007-08-03 14:20:00,20.94,20.95,20.93,20.93,25800.0,20.94,20.95,20.93,20.93,25800.0
2007-08-03 14:25:00,20.93,20.94,20.85,20.87,96400.0,20.93,20.94,20.85,20.87,96400.0
2007-08-03 14:30:00,20.87,20.89,20.85,20.87,44600.0,20.87,20.89,20.85,20.87,44600.0
2007-08-03 14:35:00,20.88,20.88,20.85,20.86,28100.0,20.88,20.88,20.85,20.86,28100.0
2007-08-03 14:40:00,20.85,20.87,20.85,20.86,29000.0,20.85,20.87,20.85,20.86,29000.0
2007-08-03 14:45:00,20.86,20.86,20.83,20.83,71500.0,20.86,20.86,20.83,20.83,71500.0
2007-08-03 14:50:00,20.83,20.87,20.81,20.84,68800.0,20.83,20.87,20.81,20.84,68800.0
2007-08-03 14:55:00,20.83,20.87,20.81,20.85,58100.0,20.83,20.87,20.81,20.85,58100.0
2007-08-03 15:00:00,20.85,20.85,20.79,20.81,91500.0,20.85,20.85,20.79,20.81,91500.0
2007-08-03 15:05:00,20.81,20.83,20.79,20.8,89900.0,20.81,20.83,20.79,20.8,89900.0
2007-08-03 15:10:00,20.8,20.83,20.79,20.8,41000.0,20.8,20.83,20.79,20.8,41000.0
2007-08-03 15:15:00,20.79,20.82,20.77,20.8,81500.0,20.79,20.82,20.77,20.8,81500.0
2007-08-03 15:20:00,20.79,20.8,20.73,20.73,106000.0,20.79,20.8,20.73,20.73,106000.0
2007-08-03 15:25:00,20.74,20.76,20.72,20.73,84800.0,20.74,20.76,20.72,20.73,84800.0
2007-08-03 15:30:00,20.73,20.76,20.72,20.76,87200.0,20.73,20.76,20.72,20.76,87200.0
2007-08-03 15:35:00,20.76,20.78,20.72,20.73,98200.0,20.76,20.78,20.72,20.73,98200.0
2007-08-03 15:40:00,20.73,20.77,20.72,20.73,124500.0,20.73,20.77,20.72,20.73,124500.0
2007-08-03 15:45:00,20.73,20.74,20.68,20.68,101700.0,20.73,20.74,20.68,20.68,101700.0
2007-08-03 15:50:00,20.67,20.7,20.67,20.69,118300.0,20.67,20.7,20.67,20.69,118300.0
2007-08-03 15:55:00,20.69,20.8,20.68,20.76,213400.0,20.69,20.8,20.68,20.76,213400.0
2007-08-06 09:30:00,20.88,20.91,20.75,20.79,77900.0,20.88,20.91,20.75,20.79,77900.0
2007-08-06 09:35:00,20.79,20.8,20.77,20.77,17400.0,20.79,20.8,20.77,20.77,17400.0
2007-08-06 09:40:00,20.75,20.77,20.69,20.74,39700.0,20.75,20.77,20.69,20.74,39700.0
2007-08-06 09:45:00,20.75,20.75,20.68,20.69,133300.0,20.75,20.75,20.68,20.69,133300.0
2007-08-06 09:50:00,20.69,20.69,20.58,20.63,119200.0,20.69,20.69,20.58,20.63,119200.0
2007-08-06 09:55:00,20.65,20.78,20.62,20.78,89800.0,20.65,20.78,20.62,20.78,89800.0
2007-08-06 10:00:00,20.78,20.78,20.71,20.72,67300.0,20.78,20.78,20.71,20.72,67300.0
2007-08-06 10:05:00,20.72,20.76,20.71,20.74,44900.0,20.72,20.76,20.71,20.74,44900.0
2007-08-06 10:10:00,20.73,20.73,20.65,20.67,43000.0,20.73,20.73,20.65,20.67,43000.0
2007-08-06 10:15:00,20.67,20.71,20.59,20.61,102000.0,20.67,20.71,20.59,20.61,102000.0
2007-08-06 10:20:00,20.59,20.65,20.54,20.64,45500.0,20.59,20.65,20.54,20.64,45500.0
2007-08-06 10:25:00,20.64,20.66,20.6,20.62,50900.0,20.64,20.66,20.6,20.62,50900.0
2007-08-06 10:30:00,20.61,20.64,20.6,20.62,51500.0,20.61,20.64,20.6,20.62,51500.0
2007-08-06 10:35:00,20.62,20.67,20.61,20.66,51100.0,20.62,20.67,20.61,20.66,51100.0
2007-08-06 10:40:00,20.65,20.65,20.59,20.6,73800.0,20.65,20.65,20.59,20.6,73800.0
2007-08-06 10:45:00,20.6,20.63,20.59,20.59,77500.0,20.6,20.63,20.59,20.59,77500.0
2007-08-06 10:50:00,20.59,20.59,20.55,20.55,47100.0,20.59,20.59,20.55,20.55,47100.0
2007-08-06 10:55:00,20.54,20.54,20.48,20.52,73100.0,20.54,20.54,20.48,20.52,73100.0
2007-08-06 11:00:00,20.52,20.53,20.43,20.45,62700.0,20.52,20.53,20.43,20.45,62700.0
2007-08-06 11:05:00,20.45,20.48,20.43,20.46,48100.0,20.45,20.48,20.43,20.46,48100.0
2007-08-06 11:10:00,20.45,20.47,20.44,20.45,38700.0,20.45,20.47,20.44,20.45,38700.0
2007-08-06 11:15:00,20.46,20.53,20.45,20.53,36800.0,20.46,20.53,20.45,20.53,36800.0
2007-08-06 11:20:00,20.53,20.54,20.5,20.51,69600.0,20.53,20.54,20.5,20.51,69600.0
2007-08-06 11:25:00,20.51,20.53,20.49,20.5,31700.0,20.51,20.53,20.49,20.5,31700.0
2007-08-06 11:30:00,20.5,20.51,20.49,20.5,64900.0,20.5,20.51,20.49,20.5,64900.0
2007-08-06 11:35:00,20.5,20.51,20.49,20.5,64100.0,20.5,20.51,20.49,20.5,64100.0
2007-08-06 11:40:00,20.5,20.51,20.49,20.5,25600.0,20.5,20.51,20.49,20.5,25600.0
2007-08-06 11:45:00,20.5,20.56,20.48,20.56,156700.0,20.5,20.56,20.48,20.56,156700.0
2007-08-06 11:50:00,20.55,20.64,20.55,20.61,44900.0,20.55,20.64,20.55,20.61,44900.0
2007-08-06 11:55:00,20.6,20.64,20.59,20.59,40800.0,20.6,20.64,20.59,20.59,40800.0
2007-08-06 12:00:00,20.59,20.6,20.58,20.6,27300.0,20.59,20.6,20.58,20.6,27300.0
2007-08-06 12:05:00,20.59,20.61,20.55,20.58,114000.0,20.59,20.61,20.55,20.58,114000.0
2007-08-06 12:10:00,20.59,20.6,20.56,20.58,21600.0,20.59,20.6,20.56,20.58,21600.0
2007-08-06 12:15:00,20.57,20.6,20.56,20.59,30000.0,20.57,20.6,20.56,20.59,30000.0
2007-08-06 12:20:00,20.59,20.6,20.58,20.6,19700.0,20.59,20.6,20.58,20.6,19700.0
2007-08-06 12:25:00,20.6,20.64,20.59,20.64,10700.0,20.6,20.64,20.59,20.64,10700.0
2007-08-06 12:30:00,20.64,20.65,20.63,20.64,54500.0,20.64,20.65,20.63,20.64,54500.0
2007-08-06 12:35:00,20.64,20.72,20.64,20.71,36900.0,20.64,20.72,20.64,20.71,36900.0
2007-08-06 12:40:00,20.71,20.74,20.63,20.64,87400.0,20.71,20.74,20.63,20.64,87400.0
2007-08-06 12:45:00,20.63,20.74,20.63,20.71,38700.0,20.63,20.74,20.63,20.71,38700.0
2007-08-06 12:50:00,20.71,20.75,20.71,20.73,43000.0,20.71,20.75,20.71,20.73,43000.0
2007-08-06 12:55:00,20.74,20.74,20.73,20.73,12900.0,20.74,20.74,20.73,20.73,12900.0
2007-08-06 13:00:00,20.74,20.74,20.71,20.73,34000.0,20.74,20.74,20.71,20.73,34000.0
2007-08-06 13:05:00,20.74,20.74,20.65,20.65,44500.0,20.74,20.74,20.65,20.65,44500.0
2007-08-06 13:10:00,20.66,20.7,20.66,20.7,38600.0,20.66,20.7,20.66,20.7,38600.0
2007-08-06 13:15:00,20.7,20.7,20.68,20.69,10900.0,20.7,20.7,20.68,20.69,10900.0
2007-08-06 13:20:00,20.69,20.7,20.69,20.7,19400.0,20.69,20.7,20.69,20.7,19400.0
2007-08-06 13:25:00,20.7,20.7,20.67,20.7,30800.0,20.7,20.7,20.67,20.7,30800.0
2007-08-06 13:30:00,20.7,20.7,20.68,20.69,15000.0,20.7,20.7,20.68,20.69,15000.0
2007-08-06 13:35:00,20.69,20.7,20.67,20.68,20800.0,20.69,20.7,20.67,20.68,20800.0
2007-08-06 13:40:00,20.68,20.68,20.67,20.67,9200.0,20.68,20.68,20.67,20.67,9200.0
2007-08-06 13:45:00,20.67,20.67,20.61,20.61,61100.0,20.67,20.67,20.61,20.61,61100.0
2007-08-06 13:50:00,20.61,20.66,20.6,20.66,38100.0,20.61,20.66,20.6,20.66,38100.0
2007-08-06 13:55:00,20.66,20.67,20.61,20.62,28200.0,20.66,20.67,20.61,20.62,28200.0
2007-08-06 14:00:00,20.62,20.66,20.61,20.61,27200.0,20.62,20.66,20.61,20.61,27200.0
2007-08-06 14:05:00,20.62,20.67,20.61,20.66,39600.0,20.62,20.67,20.61,20.66,39600.0
2007-08-06 14:10:00,20.66,20.66,20.59,20.64,77300.0,20.66,20.66,20.59,20.64,77300.0
2007-08-06 14:15:00,20.64,20.7,20.61,20.7,46900.0,20.64,20.7,20.61,20.7,46900.0
2007-08-06 14:20:00,20.7,20.71,20.65,20.65,41300.0,20.7,20.71,20.65,20.65,41300.0
2007-08-06 14:25:00,20.66,20.72,20.65,20.7,36200.0,20.66,20.72,20.65,20.7,36200.0
2007-08-06 14:30:00,20.71,20.75,20.7,20.73,53500.0,20.71,20.75,20.7,20.73,53500.0
2007-08-06 14:35:00,20.72,20.75,20.72,20.75,29900.0,20.72,20.75,20.72,20.75,29900.0
2007-08-06 14:40:00,20.75,20.8,20.75,20.8,44100.0,20.75,20.8,20.75,20.8,44100.0
2007-08-06 14:45:00,20.79,20.8,20.78,20.79,29400.0,20.79,20.8,20.78,20.79,29400.0
2007-08-06 14:50:00,20.79,20.8,20.78,20.78,21900.0,20.79,20.8,20.78,20.78,21900.0
2007-08-06 14:55:00,20.79,20.8,20.76,20.79,61000.0,20.79,20.8,20.76,20.79,61000.0
2007-08-06 15:00:00,20.79,20.82,20.77,20.77,50300.0,20.79,20.82,20.77,20.77,50300.0
2007-08-06 15:05:00,20.77,20.81,20.75,20.81,44300.0,20.77,20.81,20.75,20.81,44300.0
2007-08-06 15:10:00,20.81,20.85,20.79,20.85,75600.0,20.81,20.85,20.79,20.85,75600.0
2007-08-06 15:15:00,20.84,20.86,20.83,20.84,38900.0,20.84,20.86,20.83,20.84,38900.0
2007-08-06 15:20:00,20.83,20.83,20.75,20.75,58300.0,20.83,20.83,20.75,20.75,58300.0
2007-08-06 15:25:00,20.75,20.76,20.69,20.69,104800.0,20.75,20.76,20.69,20.69,104800.0
2007-08-06 15:30:00,20.69,20.76,20.67,20.7,70100.0,20.69,20.76,20.67,20.7,70100.0
2007-08-06 15:35:00,20.67,20.75,20.67,20.74,50500.0,20.67,20.75,20.67,20.74,50500.0
2007-08-06 15:40:00,20.75,20.77,20.74,20.75,76600.0,20.75,20.77,20.74,20.75,76600.0
2007-08-06 15:45:00,20.76,20.78,20.74,20.76,90700.0,20.76,20.78,20.74,20.76,90700.0
2007-08-06 15:50:00,20.75,20.77,20.74,20.77,116800.0,20.75,20.77,20.74,20.77,116800.0
2007-08-06 15:55:00,20.77,20.77,20.74,20.74,149200.0,20.77,20.77,20.74,20.74,149200.0
2007-08-07 09:30:00,20.64,20.64,20.23,20.24,47200.0,20.64,20.64,20.23,20.24,47200.0
2007-08-07 09:35:00,20.24,20.44,20.24,20.42,105800.0,20.24,20.44,20.24,20.42,105800.0
2007-08-07 09:40:00,20.42,20.51,20.42,20.5,86800.0,20.42,20.51,20.42,20.5,86800.0
2007-08-07 09:45:00,20.5,20.52,20.48,20.52,27700.0,20.5,20.52,20.48,20.52,27700.0
2007-08-07 09:50:00,20.53,20.57,20.53,20.55,28800.0,20.53,20.57,20.53,20.55,28800.0
2007-08-07 09:55:00,20.55,20.62,20.55,20.58,32000.0,20.55,20.62,20.55,20.58,32000.0
2007-08-07 10:00:00,20.59,20.62,20.58,20.62,22300.0,20.59,20.62,20.58,20.62,22300.0
2007-08-07 10:05:00,20.62,20.67,20.62,20.64,56400.0,20.62,20.67,20.62,20.64,56400.0
2007-08-07 10:10:00,20.64,20.67,20.63,20.64,30600.0,20.64,20.67,20.63,20.64,30600.0
2007-08-07 10:15:00,20.64,20.65,20.63,20.63,60600.0,20.64,20.65,20.63,20.63,60600.0
2007-08-07 10:20:00,20.62,20.63,20.57,20.57,38300.0,20.62,20.63,20.57,20.57,38300.0
2007-08-07 10:25:00,20.56,20.57,20.47,20.51,82700.0,20.56,20.57,20.47,20.51,82700.0
2007-08-07 10:30:00,20.5,20.51,20.5,20.51,8700.0,20.5,20.51,20.5,20.51,8700.0
2007-08-07 10:35:00,20.5,20.51,20.49,20.5,70600.0,20.5,20.51,20.49,20.5,70600.0
2007-08-07 10:40:00,20.5,20.52,20.49,20.5,82400.0,20.5,20.52,20.49,20.5,82400.0
2007-08-07 10:45:00,20.51,20.54,20.47,20.47,143000.0,20.51,20.54,20.47,20.47,143000.0
2007-08-07 10:50:00,20.47,20.5,20.45,20.47,142400.0,20.47,20.5,20.45,20.47,142400.0
2007-08-07 10:55:00,20.47,20.48,20.44,20.44,94500.0,20.47,20.48,20.44,20.44,94500.0
2007-08-07 11:00:00,20.45,20.48,20.44,20.48,29800.0,20.45,20.48,20.44,20.48,29800.0
2007-08-07 11:05:00,20.49,20.5,20.45,20.45,40600.0,20.49,20.5,20.45,20.45,40600.0
2007-08-07 11:10:00,20.46,20.52,20.45,20.5,51400.0,20.46,20.52,20.45,20.5,51400.0
2007-08-07 11:15:00,20.5,20.51,20.49,20.5,12900.0,20.5,20.51,20.49,20.5,12900.0
2007-08-07 11:20:00,20.5,20.5,20.45,20.47,36600.0,20.5,20.5,20.45,20.47,36600.0
2007-08-07 11:25:00,20.47,20.5,20.45,20.45,125700.0,20.47,20.5,20.45,20.45,125700.0
2007-08-07 11:30:00,20.45,20.46,20.44,20.44,31600.0,20.45,20.46,20.44,20.44,31600.0
2007-08-07 11:35:00,20.44,20.45,20.43,20.44,53700.0,20.44,20.45,20.43,20.44,53700.0
2007-08-07 11:40:00,20.44,20.48,20.44,20.48,37200.0,20.44,20.48,20.44,20.48,37200.0
2007-08-07 11:45:00,20.47,20.5,20.47,20.5,7900.0,20.47,20.5,20.47,20.5,7900.0
2007-08-07 11:50:00,20.5,20.5,20.45,20.46,30700.0,20.5,20.5,20.45,20.46,30700.0
2007-08-07 11:55:00,20.46,20.47,20.44,20.45,37500.0,20.46,20.47,20.44,20.45,37500.0
2007-08-07 12:00:00,20.44,20.48,20.43,20.48,49300.0,20.44,20.48,20.43,20.48,49300.0
2007-08-07 12:05:00,20.49,20.51,20.47,20.5,40700.0,20.49,20.51,20.47,20.5,40700.0
2007-08-07 12:10:00,20.5,20.5,20.44,20.44,22400.0,20.5,20.5,20.44,20.44,22400.0
2007-08-07 12:15:00,20.44,20.47,20.42,20.43,33500.0,20.44,20.47,20.42,20.43,33500.0
2007-08-07 12:20:00,20.44,20.45,20.43,20.45,29700.0,20.44,20.45,20.43,20.45,29700.0
2007-08-07 12:25:00,20.45,20.45,20.36,20.36,38700.0,20.45,20.45,20.36,20.36,38700.0
2007-08-07 12:30:00,20.36,20.39,20.34,20.39,35900.0,20.36,20.39,20.34,20.39,35900.0
2007-08-07 12:35:00,20.39,20.4,20.34,20.35,43700.0,20.39,20.4,20.34,20.35,43700.0
2007-08-07 12:40:00,20.35,20.35,20.34,20.34,20500.0,20.35,20.35,20.34,20.34,20500.0
2007-08-07 12:45:00,20.34,20.34,20.31,20.32,12800.0,20.34,20.34,20.31,20.32,12800.0
2007-08-07 12:50:00,20.32,20.33,20.31,20.31,19300.0,20.32,20.33,20.31,20.31,19300.0
2007-08-07 12:55:00,20.32,20.32,20.3,20.3,23100.0,20.32,20.32,20.3,20.3,23100.0
2007-08-07 13:00:00,20.3,20.32,20.3,20.32,51900.0,20.3,20.32,20.3,20.32,51900.0
2007-08-07 13:05:00,20.32,20.33,20.31,20.33,20700.0,20.32,20.33,20.31,20.33,20700.0
2007-08-07 13:10:00,20.33,20.33,20.28,20.3,41100.0,20.33,20.33,20.28,20.3,41100.0
2007-08-07 13:15:00,20.31,20.32,20.3,20.32,35700.0,20.31,20.32,20.3,20.32,35700.0
2007-08-07 13:20:00,20.32,20.33,20.32,20.32,33100.0,20.32,20.33,20.32,20.32,33100.0
2007-08-07 13:25:00,20.33,20.33,20.31,20.32,32300.0,20.33,20.33,20.31,20.32,32300.0
2007-08-07 13:30:00,20.31,20.31,20.3,20.3,34600.0,20.31,20.31,20.3,20.3,34600.0
2007-08-07 13:35:00,20.3,20.31,20.3,20.3,42000.0,20.3,20.31,20.3,20.3,42000.0
2007-08-07 13:40:00,20.31,20.31,20.26,20.26,45500.0,20.31,20.31,20.26,20.26,45500.0
2007-08-07 13:45:00,20.26,20.27,20.2,20.22,99000.0,20.26,20.27,20.2,20.22,99000.0
2007-08-07 13:50:00,20.22,20.24,20.21,20.24,31300.0,20.22,20.24,20.21,20.24,31300.0
2007-08-07 13:55:00,20.24,20.24,20.22,20.23,32400.0,20.24,20.24,20.22,20.23,32400.0
2007-08-07 14:00:00,20.24,20.24,20.22,20.23,38700.0,20.24,20.24,20.22,20.23,38700.0
2007-08-07 14:05:00,20.23,20.24,20.23,20.24,24700.0,20.23,20.24,20.23,20.24,24700.0
2007-08-07 14:10:00,20.24,20.25,20.17,20.21,63200.0,20.24,20.25,20.17,20.21,63200.0
2007-08-07 14:15:00,20.2,20.24,20.11,20.12,125300.0,20.2,20.24,20.11,20.12,125300.0
2007-08-07 14:20:00,20.12,20.24,20.11,20.2,125900.0,20.12,20.24,20.11,20.2,125900.0
2007-08-07 14:25:00,20.2,20.24,20.12,20.12,67600.0,20.2,20.24,20.12,20.12,67600.0
2007-08-07 14:30:00,20.12,20.13,20.03,20.05,103300.0,20.12,20.13,20.03,20.05,103300.0
2007-08-07 14:35:00,20.04,20.06,19.94,19.95,137200.0,20.04,20.06,19.94,19.95,137200.0
2007-08-07 14:40:00,19.94,19.96,19.93,19.94,118100.0,19.94,19.96,19.93,19.94,118100.0
2007-08-07 14:45:00,19.95,19.97,19.93,19.97,81500.0,19.95,19.97,19.93,19.97,81500.0
2007-08-07 14:50:00,19.96,20.07,19.96,20.03,105000.0,19.96,20.07,19.96,20.03,105000.0
2007-08-07 14:55:00,20.04,20.06,20.03,20.05,106000.0,20.04,20.06,20.03,20.05,106000.0
2007-08-07 15:00:00,20.05,20.1,20.03,20.1,263700.0,20.05,20.1,20.03,20.1,263700.0
2007-08-07 15:05:00,20.09,20.15,20.09,20.15,160900.0,20.09,20.15,20.09,20.15,160900.0
2007-08-07 15:10:00,20.15,20.16,20.1,20.15,110500.0,20.15,20.16,20.1,20.15,110500.0
2007-08-07 15:15:00,20.14,20.16,20.14,20.15,112000.0,20.14,20.16,20.14,20.15,112000.0
2007-08-07 15:20:00,20.16,20.16,20.12,20.13,215100.0,20.16,20.16,20.12,20.13,215100.0
2007-08-07 15:25:00,20.13,20.13,20.08,20.13,92900.0,20.13,20.13,20.08,20.13,92900.0
2007-08-07 15:30:00,20.13,20.23,20.13,20.21,88500.0,20.13,20.23,20.13,20.21,88500.0
2007-08-07 15:35:00,20.22,20.27,20.22,20.26,176300.0,20.22,20.27,20.22,20.26,176300.0
2007-08-07 15:40:00,20.26,20.33,20.26,20.33,160000.0,20.26,20.33,20.26,20.33,160000.0
2007-08-07 15:45:00,20.32,20.33,20.3,20.31,86200.0,20.32,20.33,20.3,20.31,86200.0
2007-08-07 15:50:00,20.3,20.31,20.24,20.24,181000.0,20.3,20.31,20.24,20.24,181000.0
2007-08-07 15:55:00,20.24,20.3,20.24,20.24,183300.0,20.24,20.3,20.24,20.24,183300.0
2007-08-08 09:30:00,20.32,20.38,20.08,20.1,56800.0,20.32,20.38,20.08,20.1,56800.0
2007-08-08 09:35:00,20.09,20.22,20.09,20.2,61600.0,20.09,20.22,20.09,20.2,61600.0
2007-08-08 09:40:00,20.21,20.22,20.18,20.22,27700.0,20.21,20.22,20.18,20.22,27700.0
2007-08-08 09:45:00,20.23,20.23,20.16,20.18,113200.0,20.23,20.23,20.16,20.18,113200.0
2007-08-08 09:50:00,20.19,20.2,20.11,20.12,51500.0,20.19,20.2,20.11,20.12,51500.0
2007-08-08 09:55:00,20.13,20.13,20.03,20.03,59200.0,20.13,20.13,20.03,20.03,59200.0
2007-08-08 10:00:00,20.04,20.07,19.97,20.04,73800.0,20.04,20.07,19.97,20.04,73800.0
2007-08-08 10:05:00,20.04,20.15,20.03,20.05,50900.0,20.04,20.15,20.03,20.05,50900.0
2007-08-08 10:10:00,20.05,20.05,19.99,20.0,64600.0,20.05,20.05,19.99,20.0,64600.0
2007-08-08 10:15:00,20.0,20.0,19.96,19.99,56500.0,20.0,20.0,19.96,19.99,56500.0
2007-08-08 10:20:00,19.99,19.99,19.95,19.96,79400.0,19.99,19.99,19.95,19.96,79400.0
2007-08-08 10:25:00,19.96,19.98,19.88,19.89,49200.0,19.96,19.98,19.88,19.89,49200.0
2007-08-08 10:30:00,19.89,19.99,19.88,19.9,135500.0,19.89,19.99,19.88,19.9,135500.0
2007-08-08 10:35:00,19.89,19.91,19.89,19.9,76000.0,19.89,19.91,19.89,19.9,76000.0
2007-08-08 10:40:00,19.89,19.89,19.8,19.82,98300.0,19.89,19.89,19.8,19.82,98300.0
2007-08-08 10:45:00,19.82,19.87,19.79,19.87,159600.0,19.82,19.87,19.79,19.87,159600.0
2007-08-08 10:50:00,19.88,19.88,19.82,19.84,80800.0,19.88,19.88,19.82,19.84,80800.0
2007-08-08 10:55:00,19.84,19.88,19.79,19.79,126400.0,19.84,19.88,19.79,19.79,126400.0
2007-08-08 11:00:00,19.8,19.8,19.54,19.55,186300.0,19.8,19.8,19.54,19.55,186300.0
2007-08-08 11:05:00,19.55,19.65,19.55,19.64,124100.0,19.55,19.65,19.55,19.64,124100.0
2007-08-08 11:10:00,19.64,19.76,19.63,19.75,156100.0,19.64,19.76,19.63,19.75,156100.0
2007-08-08 11:15:00,19.75,19.79,19.75,19.75,69100.0,19.75,19.79,19.75,19.75,69100.0
2007-08-08 11:20:00,19.75,19.76,19.75,19.75,38300.0,19.75,19.76,19.75,19.75,38300.0
2007-08-08 11:25:00,19.75,19.76,19.75,19.75,23300.0,19.75,19.76,19.75,19.75,23300.0
2007-08-08 11:30:00,19.75,19.76,19.72,19.75,70400.0,19.75,19.76,19.72,19.75,70400.0
2007-08-08 11:35:00,19.76,19.8,19.74,19.79,103400.0,19.76,19.8,19.74,19.79,103400.0
2007-08-08 11:40:00,19.8,19.81,19.76,19.76,52900.0,19.8,19.81,19.76,19.76,52900.0
2007-08-08 11:45:00,19.76,19.77,19.75,19.75,92400.0,19.76,19.77,19.75,19.75,92400.0
2007-08-08 11:50:00,19.76,19.77,19.75,19.77,54400.0,19.76,19.77,19.75,19.77,54400.0
2007-08-08 11:55:00,19.76,19.8,19.76,19.77,63600.0,19.76,19.8,19.76,19.77,63600.0
2007-08-08 12:00:00,19.78,19.8,19.76,19.79,91800.0,19.78,19.8,19.76,19.79,91800.0
2007-08-08 12:05:00,19.79,19.8,19.78,19.8,38500.0,19.79,19.8,19.78,19.8,38500.0
2007-08-08 12:10:00,19.8,19.81,19.79,19.8,71700.0,19.8,19.81,19.79,19.8,71700.0
2007-08-08 12:15:00,19.8,19.82,19.79,19.82,30800.0,19.8,19.82,19.79,19.82,30800.0
2007-08-08 12:20:00,19.82,19.82,19.8,19.8,69500.0,19.82,19.82,19.8,19.8,69500.0
2007-08-08 12:25:00,19.81,19.84,19.8,19.84,25600.0,19.81,19.84,19.8,19.84,25600.0
2007-08-08 12:30:00,19.84,19.87,19.83,19.83,43800.0,19.84,19.87,19.83,19.83,43800.0
2007-08-08 12:35:00,19.8,19.86,19.8,19.86,57100.0,19.8,19.86,19.8,19.86,57100.0
2007-08-08 12:40:00,19.86,19.87,19.83,19.83,22900.0,19.86,19.87,19.83,19.83,22900.0
2007-08-08 12:45:00,19.83,19.89,19.83,19.89,51600.0,19.83,19.89,19.83,19.89,51600.0
2007-08-08 12:50:00,19.89,19.92,19.84,19.91,85400.0,19.89,19.92,19.84,19.91,85400.0
2007-08-08 12:55:00,19.9,19.95,19.9,19.93,35100.0,19.9,19.95,19.9,19.93,35100.0
2007-08-08 13:00:00,19.93,19.96,19.83,19.95,53500.0,19.93,19.96,19.83,19.95,53500.0
2007-08-08 13:05:00,19.96,20.0,19.96,20.0,28900.0,19.96,20.0,19.96,20.0,28900.0
2007-08-08 13:10:00,19.99,20.0,19.97,19.97,49700.0,19.99,20.0,19.97,19.97,49700.0
2007-08-08 13:15:00,19.97,19.99,19.96,19.97,28600.0,19.97,19.99,19.96,19.97,28600.0
2007-08-08 13:20:00,19.97,19.98,19.93,19.98,28900.0,19.97,19.98,19.93,19.98,28900.0
2007-08-08 13:25:00,19.98,19.99,19.95,19.96,17700.0,19.98,19.99,19.95,19.96,17700.0
2007-08-08 13:30:00,19.95,19.99,19.95,19.96,58200.0,19.95,19.99,19.95,19.96,58200.0
2007-08-08 13:35:00,19.97,19.98,19.96,19.98,32700.0,19.97,19.98,19.96,19.98,32700.0
2007-08-08 13:40:00,19.98,19.99,19.97,19.98,56500.0,19.98,19.99,19.97,19.98,56500.0
2007-08-08 13:45:00,19.99,20.0,19.96,19.96,64400.0,19.99,20.0,19.96,19.96,64400.0
2007-08-08 13:50:00,19.96,20.0,19.93,20.0,136900.0,19.96,20.0,19.93,20.0,136900.0
2007-08-08 13:55:00,20.0,20.0,19.97,19.98,74600.0,20.0,20.0,19.97,19.98,74600.0
2007-08-08 14:00:00,19.98,19.98,19.92,19.92,58100.0,19.98,19.98,19.92,19.92,58100.0
2007-08-08 14:05:00,19.93,19.95,19.9,19.94,61800.0,19.93,19.95,19.9,19.94,61800.0
2007-08-08 14:10:00,19.94,19.95,19.91,19.92,55000.0,19.94,19.95,19.91,19.92,55000.0
2007-08-08 14:15:00,19.91,19.92,19.91,19.91,32300.0,19.91,19.92,19.91,19.91,32300.0
2007-08-08 14:20:00,19.9,19.93,19.9,19.92,28800.0,19.9,19.93,19.9,19.92,28800.0
2007-08-08 14:25:00,19.92,19.96,19.92,19.96,44500.0,19.92,19.96,19.92,19.96,44500.0
2007-08-08 14:30:00,19.9,19.98,19.9,19.98,102900.0,19.9,19.98,19.9,19.98,102900.0
2007-08-08 14:35:00,19.98,19.98,19.9,19.9,74000.0,19.98,19.98,19.9,19.9,74000.0
2007-08-08 14:40:00,19.9,19.95,19.9,19.93,92700.0,19.9,19.95,19.9,19.93,92700.0
2007-08-08 14:45:00,19.93,19.93,19.85,19.87,53300.0,19.93,19.93,19.85,19.87,53300.0
2007-08-08 14:50:00,19.87,19.89,19.86,19.88,78000.0,19.87,19.89,19.86,19.88,78000.0
2007-08-08 14:55:00,19.87,19.87,19.85,19.86,181300.0,19.87,19.87,19.85,19.86,181300.0
2007-08-08 15:00:00,19.86,19.9,19.85,19.85,76800.0,19.86,19.9,19.85,19.85,76800.0
2007-08-08 15:05:00,19.85,19.86,19.84,19.85,49400.0,19.85,19.86,19.84,19.85,49400.0
2007-08-08 15:10:00,19.85,19.85,19.81,19.83,109200.0,19.85,19.85,19.81,19.83,109200.0
2007-08-08 15:15:00,19.84,19.86,19.76,19.78,89100.0,19.84,19.86,19.76,19.78,89100.0
2007-08-08 15:20:00,19.78,19.81,19.78,19.79,139600.0,19.78,19.81,19.78,19.79,139600.0
2007-08-08 15:25:00,19.79,19.81,19.78,19.78,87300.0,19.79,19.81,19.78,19.78,87300.0
2007-08-08 15:30:00,19.78,19.79,19.76,19.76,145800.0,19.78,19.79,19.76,19.76,145800.0
2007-08-08 15:35:00,19.76,19.88,19.75,19.77,186600.0,19.76,19.88,19.75,19.77,186600.0
2007-08-08 15:40:00,19.76,19.89,19.75,19.8,152900.0,19.76,19.89,19.75,19.8,152900.0
2007-08-08 15:45:00,19.8,19.98,19.75,19.8,109700.0,19.8,19.98,19.75,19.8,109700.0
2007-08-08 15:50:00,19.79,19.85,19.78,19.83,81600.0,19.79,19.85,19.78,19.83,81600.0
2007-08-08 15:55:00,19.82,20.03,19.82,20.0,138400.0,19.82,20.03,19.82,20.0,138400.0
2007-08-09 09:30:00,19.81,19.97,19.53,19.93,112800.0,19.81,19.97,19.53,19.93,112800.0
2007-08-09 09:35:00,19.93,19.95,19.85,19.86,49200.0,19.93,19.95,19.85,19.86,49200.0
2007-08-09 09:40:00,19.87,19.89,19.79,19.81,50900.0,19.87,19.89,19.79,19.81,50900.0
2007-08-09 09:45:00,19.81,19.85,19.72,19.8,40900.0,19.81,19.85,19.72,19.8,40900.0
2007-08-09 09:50:00,19.79,19.83,19.78,19.81,35300.0,19.79,19.83,19.78,19.81,35300.0
2007-08-09 09:55:00,19.81,19.81,19.74,19.78,41500.0,19.81,19.81,19.74,19.78,41500.0
2007-08-09 10:00:00,19.76,19.76,19.65,19.66,63300.0,19.76,19.76,19.65,19.66,63300.0
2007-08-09 10:05:00,19.66,19.69,19.66,19.67,36000.0,19.66,19.69,19.66,19.67,36000.0
2007-08-09 10:10:00,19.67,19.75,19.67,19.75,39000.0,19.67,19.75,19.67,19.75,39000.0
2007-08-09 10:15:00,19.75,19.8,19.69,19.76,64600.0,19.75,19.8,19.69,19.76,64600.0
2007-08-09 10:20:00,19.76,19.77,19.69,19.76,50600.0,19.76,19.77,19.69,19.76,50600.0
2007-08-09 10:25:00,19.77,19.86,19.76,19.84,27000.0,19.77,19.86,19.76,19.84,27000.0
2007-08-09 10:30:00,19.83,19.92,19.83,19.9,50000.0,19.83,19.92,19.83,19.9,50000.0
2007-08-09 10:35:00,19.91,19.92,19.84,19.84,50500.0,19.91,19.92,19.84,19.84,50500.0
2007-08-09 10:40:00,19.85,19.88,19.8,19.85,84500.0,19.85,19.88,19.8,19.85,84500.0
2007-08-09 10:45:00,19.85,19.89,19.81,19.81,49700.0,19.85,19.89,19.81,19.81,49700.0
2007-08-09 10:50:00,19.81,19.93,19.8,19.92,81900.0,19.81,19.93,19.8,19.92,81900.0
2007-08-09 10:55:00,19.92,19.96,19.91,19.96,51500.0,19.92,19.96,19.91,19.96,51500.0
2007-08-09 11:00:00,19.95,20.0,19.93,19.94,44400.0,19.95,20.0,19.93,19.94,44400.0
2007-08-09 11:05:00,19.94,20.0,19.91,19.92,56000.0,19.94,20.0,19.91,19.92,56000.0
2007-08-09 11:10:00,19.92,19.99,19.92,19.95,65500.0,19.92,19.99,19.92,19.95,65500.0
2007-08-09 11:15:00,19.95,19.96,19.92,19.94,61700.0,19.95,19.96,19.92,19.94,61700.0
2007-08-09 11:20:00,19.94,20.0,19.94,20.0,62400.0,19.94,20.0,19.94,20.0,62400.0
2007-08-09 11:25:00,20.0,20.04,19.99,20.02,46100.0,20.0,20.04,19.99,20.02,46100.0
2007-08-09 11:30:00,20.04,20.13,20.01,20.06,73000.0,20.04,20.13,20.01,20.06,73000.0
2007-08-09 11:35:00,20.06,20.22,20.06,20.2,109200.0,20.06,20.22,20.06,20.2,109200.0
2007-08-09 11:40:00,20.19,20.29,20.19,20.27,128900.0,20.19,20.29,20.19,20.27,128900.0
2007-08-09 11:45:00,20.28,20.3,20.23,20.26,55500.0,20.28,20.3,20.23,20.26,55500.0
2007-08-09 11:50:00,20.25,20.28,20.15,20.18,90800.0,20.25,20.28,20.15,20.18,90800.0
2007-08-09 11:55:00,20.18,20.24,20.18,20.24,63600.0,20.18,20.24,20.18,20.24,63600.0
2007-08-09 12:00:00,20.24,20.31,20.23,20.27,80600.0,20.24,20.31,20.23,20.27,80600.0
2007-08-09 12:05:00,20.26,20.32,20.25,20.32,74400.0,20.26,20.32,20.25,20.32,74400.0
2007-08-09 12:10:00,20.32,20.42,20.31,20.41,72300.0,20.32,20.42,20.31,20.41,72300.0
2007-08-09 12:15:00,20.42,20.49,20.41,20.45,55900.0,20.42,20.49,20.41,20.45,55900.0
2007-08-09 12:20:00,20.43,20.52,20.42,20.52,87100.0,20.43,20.52,20.42,20.52,87100.0
2007-08-09 12:25:00,20.53,20.59,20.44,20.59,77700.0,20.53,20.59,20.44,20.59,77700.0
2007-08-09 12:30:00,20.59,20.66,20.52,20.57,93600.0,20.59,20.66,20.52,20.57,93600.0
2007-08-09 12:35:00,20.58,20.7,20.58,20.67,33600.0,20.58,20.7,20.58,20.67,33600.0
2007-08-09 12:40:00,20.67,20.7,20.61,20.7,110000.0,20.67,20.7,20.61,20.7,110000.0
2007-08-09 12:45:00,20.7,20.74,20.7,20.71,39300.0,20.7,20.74,20.7,20.71,39300.0
2007-08-09 12:50:00,20.71,20.8,20.7,20.73,45600.0,20.71,20.8,20.7,20.73,45600.0
2007-08-09 12:55:00,20.73,20.76,20.61,20.63,41400.0,20.73,20.76,20.61,20.63,41400.0
2007-08-09 13:00:00,20.63,20.65,20.54,20.54,45300.0,20.63,20.65,20.54,20.54,45300.0
2007-08-09 13:05:00,20.53,20.66,20.52,20.63,64100.0,20.53,20.66,20.52,20.63,64100.0
2007-08-09 13:10:00,20.63,20.63,20.42,20.49,58900.0,20.63,20.63,20.42,20.49,58900.0
2007-08-09 13:15:00,20.48,20.49,20.38,20.39,77600.0,20.48,20.49,20.38,20.39,77600.0
2007-08-09 13:20:00,20.39,20.4,20.3,20.36,37800.0,20.39,20.4,20.3,20.36,37800.0
2007-08-09 13:25:00,20.36,20.36,20.32,20.36,45400.0,20.36,20.36,20.32,20.36,45400.0
2007-08-09 13:30:00,20.36,20.4,20.35,20.38,44500.0,20.36,20.4,20.35,20.38,44500.0
2007-08-09 13:35:00,20.37,20.37,20.27,20.3,44200.0,20.37,20.37,20.27,20.3,44200.0
2007-08-09 13:40:00,20.3,20.31,20.27,20.3,43600.0,20.3,20.31,20.27,20.3,43600.0
2007-08-09 13:45:00,20.3,20.4,20.29,20.36,29800.0,20.3,20.4,20.29,20.36,29800.0
2007-08-09 13:50:00,20.37,20.4,20.33,20.4,30900.0,20.37,20.4,20.33,20.4,30900.0
2007-08-09 13:55:00,20.39,20.4,20.36,20.36,56800.0,20.39,20.4,20.36,20.36,56800.0
2007-08-09 14:00:00,20.36,20.36,20.27,20.34,31600.0,20.36,20.36,20.27,20.34,31600.0
2007-08-09 14:05:00,20.34,20.34,20.25,20.25,24300.0,20.34,20.34,20.25,20.25,24300.0
2007-08-09 14:10:00,20.25,20.31,20.21,20.26,36300.0,20.25,20.31,20.21,20.26,36300.0
2007-08-09 14:15:00,20.27,20.29,20.21,20.23,33500.0,20.27,20.29,20.21,20.23,33500.0
2007-08-09 14:20:00,20.23,20.28,20.23,20.28,26400.0,20.23,20.28,20.23,20.28,26400.0
2007-08-09 14:25:00,20.27,20.27,20.18,20.2,35300.0,20.27,20.27,20.18,20.2,35300.0
2007-08-09 14:30:00,20.2,20.21,20.17,20.18,19000.0,20.2,20.21,20.17,20.18,19000.0
2007-08-09 14:35:00,20.19,20.21,20.17,20.19,37700.0,20.19,20.21,20.17,20.19,37700.0
2007-08-09 14:40:00,20.19,20.25,20.18,20.23,38800.0,20.19,20.25,20.18,20.23,38800.0
2007-08-09 14:45:00,20.24,20.25,20.18,20.19,48500.0,20.24,20.25,20.18,20.19,48500.0
2007-08-09 14:50:00,20.19,20.22,20.17,20.19,59100.0,20.19,20.22,20.17,20.19,59100.0
2007-08-09 14:55:00,20.2,20.29,20.17,20.17,49600.0,20.2,20.29,20.17,20.17,49600.0
2007-08-09 15:00:00,20.17,20.22,20.1,20.11,101200.0,20.17,20.22,20.1,20.11,101200.0
2007-08-09 15:05:00,20.11,20.14,20.09,20.14,112000.0,20.11,20.14,20.09,20.14,112000.0
2007-08-09 15:10:00,20.14,20.14,20.11,20.14,75300.0,20.14,20.14,20.11,20.14,75300.0
2007-08-09 15:15:00,20.14,20.14,19.83,19.87,140300.0,20.14,20.14,19.83,19.87,140300.0
2007-08-09 15:20:00,19.87,20.12,19.82,20.1,103700.0,19.87,20.12,19.82,20.1,103700.0
2007-08-09 15:25:00,20.1,20.15,20.05,20.05,127900.0,20.1,20.15,20.05,20.05,127900.0
2007-08-09 15:30:00,20.05,20.1,20.04,20.07,55500.0,20.05,20.1,20.04,20.07,55500.0
2007-08-09 15:35:00,20.07,20.1,20.05,20.09,104000.0,20.07,20.1,20.05,20.09,104000.0
2007-08-09 15:40:00,20.08,20.42,20.05,20.1,123100.0,20.08,20.42,20.05,20.1,123100.0
2007-08-09 15:45:00,20.1,20.13,20.04,20.11,130800.0,20.1,20.13,20.04,20.11,130800.0
2007-08-09 15:50:00,20.11,20.12,20.03,20.03,110600.0,20.11,20.12,20.03,20.03,110600.0
2007-08-09 15:55:00,20.04,20.07,19.97,19.97,128300.0,20.04,20.07,19.97,19.97,128300.0
2007-08-10 09:30:00,19.6,19.88,19.53,19.77,78100.0,19.6,19.88,19.53,19.77,78100.0
2007-08-10 09:35:00,19.78,19.89,19.69,19.84,38800.0,19.78,19.89,19.69,19.84,38800.0
2007-08-10 09:40:00,19.77,19.79,19.66,19.74,46700.0,19.77,19.79,19.66,19.74,46700.0
2007-08-10 09:45:00,19.74,19.78,19.72,19.77,20900.0,19.74,19.78,19.72,19.77,20900.0
2007-08-10 09:50:00,19.75,19.93,19.74,19.77,38400.0,19.75,19.93,19.74,19.77,38400.0
2007-08-10 09:55:00,19.77,19.78,19.75,19.77,26000.0,19.77,19.78,19.75,19.77,26000.0
2007-08-10 10:00:00,19.77,19.86,19.75,19.76,78700.0,19.77,19.86,19.75,19.76,78700.0
2007-08-10 10:05:00,19.75,19.83,19.75,19.81,42600.0,19.75,19.83,19.75,19.81,42600.0
2007-08-10 10:10:00,19.81,19.9,19.78,19.87,30800.0,19.81,19.9,19.78,19.87,30800.0
2007-08-10 10:15:00,19.89,19.89,19.81,19.84,36400.0,19.89,19.89,19.81,19.84,36400.0
2007-08-10 10:20:00,19.85,19.9,19.83,19.83,37700.0,19.85,19.9,19.83,19.83,37700.0
2007-08-10 10:25:00,19.84,19.84,19.82,19.83,40300.0,19.84,19.84,19.82,19.83,40300.0
2007-08-10 10:30:00,19.83,19.86,19.82,19.83,24400.0,19.83,19.86,19.82,19.83,24400.0
2007-08-10 10:35:00,19.81,19.84,19.75,19.76,32900.0,19.81,19.84,19.75,19.76,32900.0
2007-08-10 10:40:00,19.75,19.82,19.75,19.81,33300.0,19.75,19.82,19.75,19.81,33300.0
2007-08-10 10:45:00,19.81,19.85,19.76,19.78,29100.0,19.81,19.85,19.76,19.78,29100.0
2007-08-10 10:50:00,19.78,19.87,19.77,19.86,34400.0,19.78,19.87,19.77,19.86,34400.0
2007-08-10 10:55:00,19.86,19.94,19.85,19.93,26800.0,19.86,19.94,19.85,19.93,26800.0
2007-08-10 11:00:00,19.93,20.06,19.93,20.05,31100.0,19.93,20.06,19.93,20.05,31100.0
2007-08-10 11:05:00,20.04,20.25,20.04,20.22,88800.0,20.04,20.25,20.04,20.22,88800.0
2007-08-10 11:10:00,20.21,20.26,20.18,20.19,58300.0,20.21,20.26,20.18,20.19,58300.0
2007-08-10 11:15:00,20.18,20.19,20.08,20.12,61000.0,20.18,20.19,20.08,20.12,61000.0
2007-08-10 11:20:00,20.13,20.15,20.01,20.08,49600.0,20.13,20.15,20.01,20.08,49600.0
2007-08-10 11:25:00,20.09,20.12,20.03,20.04,26500.0,20.09,20.12,20.03,20.04,26500.0
2007-08-10 11:30:00,20.05,20.19,19.99,20.18,44100.0,20.05,20.19,19.99,20.18,44100.0
2007-08-10 11:35:00,20.19,20.19,20.12,20.16,117100.0,20.19,20.19,20.12,20.16,117100.0
2007-08-10 11:40:00,20.15,20.27,20.15,20.19,55200.0,20.15,20.27,20.15,20.19,55200.0
2007-08-10 11:45:00,20.2,20.48,20.2,20.48,46900.0,20.2,20.48,20.2,20.48,46900.0
2007-08-10 11:50:00,20.47,20.47,20.31,20.33,38500.0,20.47,20.47,20.31,20.33,38500.0
2007-08-10 11:55:00,20.34,20.5,20.33,20.5,36500.0,20.34,20.5,20.33,20.5,36500.0
2007-08-10 12:00:00,20.5,20.62,20.49,20.55,67500.0,20.5,20.62,20.49,20.55,67500.0
2007-08-10 12:05:00,20.55,20.57,20.54,20.56,62800.0,20.55,20.57,20.54,20.56,62800.0
2007-08-10 12:10:00,20.56,20.57,20.53,20.54,84200.0,20.56,20.57,20.53,20.54,84200.0
2007-08-10 12:15:00,20.54,20.58,20.53,20.56,34300.0,20.54,20.58,20.53,20.56,34300.0
2007-08-10 12:20:00,20.56,20.56,20.53,20.55,39400.0,20.56,20.56,20.53,20.55,39400.0
2007-08-10 12:25:00,20.56,20.56,20.46,20.53,70600.0,20.56,20.56,20.46,20.53,70600.0
2007-08-10 12:30:00,20.52,20.56,20.49,20.51,78000.0,20.52,20.56,20.49,20.51,78000.0
2007-08-10 12:35:00,20.5,20.55,20.47,20.55,32600.0,20.5,20.55,20.47,20.55,32600.0
2007-08-10 12:40:00,20.55,20.55,20.47,20.49,61900.0,20.55,20.55,20.47,20.49,61900.0
2007-08-10 12:45:00,20.5,20.51,20.4,20.4,29600.0,20.5,20.51,20.4,20.4,29600.0
2007-08-10 12:50:00,20.41,20.48,20.4,20.43,80500.0,20.41,20.48,20.4,20.43,80500.0
2007-08-10 12:55:00,20.43,20.44,20.38,20.38,21200.0,20.43,20.44,20.38,20.38,21200.0
2007-08-10 13:00:00,20.39,20.42,20.36,20.36,24300.0,20.39,20.42,20.36,20.36,24300.0
2007-08-10 13:05:00,20.38,20.38,20.35,20.36,32900.0,20.38,20.38,20.35,20.36,32900.0
2007-08-10 13:10:00,20.36,20.36,20.3,20.31,36500.0,20.36,20.36,20.3,20.31,36500.0
2007-08-10 13:15:00,20.31,20.34,20.3,20.33,34700.0,20.31,20.34,20.3,20.33,34700.0
2007-08-10 13:20:00,20.33,20.36,20.32,20.34,20800.0,20.33,20.36,20.32,20.34,20800.0
2007-08-10 13:25:00,20.35,20.35,20.27,20.27,52300.0,20.35,20.35,20.27,20.27,52300.0
2007-08-10 13:30:00,20.25,20.25,20.1,20.14,48000.0,20.25,20.25,20.1,20.14,48000.0
2007-08-10 13:35:00,20.14,20.19,20.11,20.12,45600.0,20.14,20.19,20.11,20.12,45600.0
2007-08-10 13:40:00,20.14,20.14,20.0,20.11,47400.0,20.14,20.14,20.0,20.11,47400.0
2007-08-10 13:45:00,20.11,20.12,20.1,20.1,24800.0,20.11,20.12,20.1,20.1,24800.0
2007-08-10 13:50:00,20.1,20.14,20.0,20.01,83200.0,20.1,20.14,20.0,20.01,83200.0
2007-08-10 13:55:00,20.01,20.05,20.01,20.03,28500.0,20.01,20.05,20.01,20.03,28500.0
2007-08-10 14:00:00,20.03,20.04,20.01,20.02,39300.0,20.03,20.04,20.01,20.02,39300.0
2007-08-10 14:05:00,20.02,20.06,20.02,20.02,66100.0,20.02,20.06,20.02,20.02,66100.0
2007-08-10 14:10:00,20.03,20.07,20.0,20.05,49300.0,20.03,20.07,20.0,20.05,49300.0
2007-08-10 14:15:00,20.06,20.06,20.05,20.05,36200.0,20.06,20.06,20.05,20.05,36200.0
2007-08-10 14:20:00,20.06,20.16,20.06,20.15,49300.0,20.06,20.16,20.06,20.15,49300.0
2007-08-10 14:25:00,20.15,20.17,20.14,20.16,39300.0,20.15,20.17,20.14,20.16,39300.0
2007-08-10 14:30:00,20.16,20.18,20.14,20.15,52600.0,20.16,20.18,20.14,20.15,52600.0
2007-08-10 14:35:00,20.16,20.17,20.13,20.14,53900.0,20.16,20.17,20.13,20.14,53900.0
2007-08-10 14:40:00,20.15,20.2,20.15,20.17,37400.0,20.15,20.2,20.15,20.17,37400.0
2007-08-10 14:45:00,20.17,20.24,20.17,20.21,28500.0,20.17,20.24,20.17,20.21,28500.0
2007-08-10 14:50:00,20.21,20.23,20.2,20.2,37600.0,20.21,20.23,20.2,20.2,37600.0
2007-08-10 14:55:00,20.21,20.22,20.16,20.19,50900.0,20.21,20.22,20.16,20.19,50900.0
2007-08-10 15:00:00,20.19,20.19,20.14,20.18,44500.0,20.19,20.19,20.14,20.18,44500.0
2007-08-10 15:05:00,20.18,20.21,20.16,20.18,56900.0,20.18,20.21,20.16,20.18,56900.0
2007-08-10 15:10:00,20.18,20.18,20.11,20.16,37300.0,20.18,20.18,20.11,20.16,37300.0
2007-08-10 15:15:00,20.16,20.17,20.13,20.14,57800.0,20.16,20.17,20.13,20.14,57800.0
2007-08-10 15:20:00,20.14,20.17,20.12,20.15,55500.0,20.14,20.17,20.12,20.15,55500.0
2007-08-10 15:25:00,20.16,20.25,20.15,20.24,81300.0,20.16,20.25,20.15,20.24,81300.0
2007-08-10 15:30:00,20.24,20.29,20.07,20.17,110100.0,20.24,20.29,20.07,20.17,110100.0
2007-08-10 15:35:00,20.18,20.35,20.12,20.32,73600.0,20.18,20.35,20.12,20.32,73600.0
2007-08-10 15:40:00,20.32,20.37,20.26,20.26,84100.0,20.32,20.37,20.26,20.26,84100.0
2007-08-10 15:45:00,20.27,20.33,20.25,20.27,48500.0,20.27,20.33,20.25,20.27,48500.0
2007-08-10 15:50:00,20.26,20.34,20.21,20.32,80400.0,20.26,20.34,20.21,20.32,80400.0
2007-08-10 15:55:00,20.33,20.35,20.15,20.27,128000.0,20.33,20.35,20.15,20.27,128000.0
2007-08-13 09:30:00,20.29,20.53,20.29,20.41,59800.0,20.29,20.53,20.29,20.41,59800.0
2007-08-13 09:35:00,20.41,20.43,20.3,20.31,24700.0,20.41,20.43,20.3,20.31,24700.0
2007-08-13 09:40:00,20.31,20.4,20.29,20.33,28200.0,20.31,20.4,20.29,20.33,28200.0
2007-08-13 09:45:00,20.33,20.48,20.33,20.36,59100.0,20.33,20.48,20.33,20.36,59100.0
2007-08-13 09:50:00,20.36,20.43,20.36,20.39,38200.0,20.36,20.43,20.36,20.39,38200.0
2007-08-13 09:55:00,20.39,20.42,20.35,20.42,40400.0,20.39,20.42,20.35,20.42,40400.0
2007-08-13 10:00:00,20.42,20.55,20.41,20.51,56200.0,20.42,20.55,20.41,20.51,56200.0
2007-08-13 10:05:00,20.52,20.61,20.51,20.58,50400.0,20.52,20.61,20.51,20.58,50400.0
2007-08-13 10:10:00,20.58,20.76,20.58,20.72,64900.0,20.58,20.76,20.58,20.72,64900.0
2007-08-13 10:15:00,20.72,20.82,20.69,20.8,98300.0,20.72,20.82,20.69,20.8,98300.0
2007-08-13 10:20:00,20.8,20.85,20.8,20.82,59100.0,20.8,20.85,20.8,20.82,59100.0
2007-08-13 10:25:00,20.82,20.93,20.81,20.93,42600.0,20.82,20.93,20.81,20.93,42600.0
2007-08-13 10:30:00,20.92,20.96,20.91,20.93,117100.0,20.92,20.96,20.91,20.93,117100.0
2007-08-13 10:35:00,20.94,20.98,20.92,20.92,132700.0,20.94,20.98,20.92,20.92,132700.0
2007-08-13 10:40:00,20.91,20.93,20.85,20.91,69600.0,20.91,20.93,20.85,20.91,69600.0
2007-08-13 10:45:00,20.9,20.91,20.86,20.9,56100.0,20.9,20.91,20.86,20.9,56100.0
2007-08-13 10:50:00,20.9,20.9,20.87,20.88,44100.0,20.9,20.9,20.87,20.88,44100.0
2007-08-13 10:55:00,20.87,20.89,20.86,20.89,28000.0,20.87,20.89,20.86,20.89,28000.0
2007-08-13 11:00:00,20.89,20.9,20.86,20.88,58500.0,20.89,20.9,20.86,20.88,58500.0
2007-08-13 11:05:00,20.86,20.93,20.86,20.93,64000.0,20.86,20.93,20.86,20.93,64000.0
2007-08-13 11:10:00,20.93,20.93,20.91,20.93,55300.0,20.93,20.93,20.91,20.93,55300.0
2007-08-13 11:15:00,20.92,20.93,20.87,20.88,24400.0,20.92,20.93,20.87,20.88,24400.0
2007-08-13 11:20:00,20.87,20.93,20.87,20.9,72800.0,20.87,20.93,20.87,20.9,72800.0
2007-08-13 11:25:00,20.9,20.97,20.87,20.92,139300.0,20.9,20.97,20.87,20.92,139300.0
2007-08-13 11:30:00,20.91,20.93,20.88,20.88,39000.0,20.91,20.93,20.88,20.88,39000.0
2007-08-13 11:35:00,20.89,20.93,20.89,20.91,29000.0,20.89,20.93,20.89,20.91,29000.0
2007-08-13 11:40:00,20.91,20.91,20.85,20.86,43900.0,20.91,20.91,20.85,20.86,43900.0
2007-08-13 11:45:00,20.86,20.89,20.81,20.82,28700.0,20.86,20.89,20.81,20.82,28700.0
2007-08-13 11:50:00,20.82,20.83,20.82,20.82,9700.0,20.82,20.83,20.82,20.82,9700.0
2007-08-13 11:55:00,20.83,20.94,20.82,20.92,86300.0,20.83,20.94,20.82,20.92,86300.0
2007-08-13 12:00:00,20.93,20.93,20.85,20.85,53000.0,20.93,20.93,20.85,20.85,53000.0
2007-08-13 12:05:00,20.85,20.88,20.84,20.88,18700.0,20.85,20.88,20.84,20.88,18700.0
2007-08-13 12:10:00,20.88,20.9,20.87,20.9,29100.0,20.88,20.9,20.87,20.9,29100.0
2007-08-13 12:15:00,20.9,20.9,20.89,20.89,13100.0,20.9,20.9,20.89,20.89,13100.0
2007-08-13 12:20:00,20.89,20.9,20.89,20.9,32200.0,20.89,20.9,20.89,20.9,32200.0
2007-08-13 12:25:00,20.9,20.9,20.89,20.89,15700.0,20.9,20.9,20.89,20.89,15700.0
2007-08-13 12:30:00,20.9,20.9,20.89,20.9,21300.0,20.9,20.9,20.89,20.9,21300.0
2007-08-13 12:35:00,20.89,20.9,20.89,20.89,22700.0,20.89,20.9,20.89,20.89,22700.0
2007-08-13 12:40:00,20.89,20.9,20.89,20.89,19200.0,20.89,20.9,20.89,20.89,19200.0
2007-08-13 12:45:00,20.9,20.9,20.89,20.89,34400.0,20.9,20.9,20.89,20.89,34400.0
2007-08-13 12:50:00,20.9,20.9,20.89,20.9,74300.0,20.9,20.9,20.89,20.9,74300.0
2007-08-13 12:55:00,20.9,20.9,20.89,20.9,16100.0,20.9,20.9,20.89,20.9,16100.0
2007-08-13 13:00:00,20.9,20.9,20.89,20.89,24100.0,20.9,20.9,20.89,20.89,24100.0
2007-08-13 13:05:00,20.88,20.9,20.88,20.89,34200.0,20.88,20.9,20.88,20.89,34200.0
2007-08-13 13:10:00,20.89,20.9,20.89,20.9,12700.0,20.89,20.9,20.89,20.9,12700.0
2007-08-13 13:15:00,20.9,20.9,20.89,20.89,11000.0,20.9,20.9,20.89,20.89,11000.0
2007-08-13 13:20:00,20.89,20.9,20.88,20.89,82900.0,20.89,20.9,20.88,20.89,82900.0
2007-08-13 13:25:00,20.9,20.93,20.89,20.91,56800.0,20.9,20.93,20.89,20.91,56800.0
2007-08-13 13:30:00,20.92,20.93,20.91,20.92,37500.0,20.92,20.93,20.91,20.92,37500.0
2007-08-13 13:35:00,20.92,20.94,20.89,20.93,108000.0,20.92,20.94,20.89,20.93,108000.0
2007-08-13 13:40:00,20.94,20.95,20.89,20.89,43200.0,20.94,20.95,20.89,20.89,43200.0
2007-08-13 13:45:00,20.9,20.9,20.89,20.89,47600.0,20.9,20.9,20.89,20.89,47600.0
2007-08-13 13:50:00,20.89,20.9,20.89,20.9,30600.0,20.89,20.9,20.89,20.9,30600.0
2007-08-13 13:55:00,20.9,20.9,20.89,20.9,53400.0,20.9,20.9,20.89,20.9,53400.0
2007-08-13 14:00:00,20.9,20.9,20.89,20.89,56400.0,20.9,20.9,20.89,20.89,56400.0
2007-08-13 14:05:00,20.89,20.89,20.85,20.87,100700.0,20.89,20.89,20.85,20.87,100700.0
2007-08-13 14:10:00,20.88,20.9,20.88,20.89,10800.0,20.88,20.9,20.88,20.89,10800.0
2007-08-13 14:15:00,20.89,20.9,20.87,20.89,22800.0,20.89,20.9,20.87,20.89,22800.0
2007-08-13 14:20:00,20.88,20.92,20.88,20.91,48500.0,20.88,20.92,20.88,20.91,48500.0
2007-08-13 14:25:00,20.91,20.91,20.88,20.9,21800.0,20.91,20.91,20.88,20.9,21800.0
2007-08-13 14:30:00,20.9,20.9,20.89,20.89,8500.0,20.9,20.9,20.89,20.89,8500.0
2007-08-13 14:35:00,20.9,20.9,20.89,20.9,17700.0,20.9,20.9,20.89,20.9,17700.0
2007-08-13 14:40:00,20.9,20.91,20.89,20.9,31800.0,20.9,20.91,20.89,20.9,31800.0
2007-08-13 14:45:00,20.91,20.91,20.88,20.9,89000.0,20.91,20.91,20.88,20.9,89000.0
2007-08-13 14:50:00,20.9,20.9,20.89,20.89,20700.0,20.9,20.9,20.89,20.89,20700.0
2007-08-13 14:55:00,20.9,20.9,20.87,20.89,24500.0,20.9,20.9,20.87,20.89,24500.0
2007-08-13 15:00:00,20.89,20.9,20.89,20.89,21100.0,20.89,20.9,20.89,20.89,21100.0
2007-08-13 15:05:00,20.89,20.9,20.89,20.89,14800.0,20.89,20.9,20.89,20.89,14800.0
2007-08-13 15:10:00,20.9,20.9,20.86,20.87,60900.0,20.9,20.9,20.86,20.87,60900.0
2007-08-13 15:15:00,20.88,20.91,20.87,20.88,58100.0,20.88,20.91,20.87,20.88,58100.0
2007-08-13 15:20:00,20.89,20.89,20.82,20.83,51000.0,20.89,20.89,20.82,20.83,51000.0
2007-08-13 15:25:00,20.83,20.87,20.82,20.85,97800.0,20.83,20.87,20.82,20.85,97800.0
2007-08-13 15:30:00,20.85,20.88,20.85,20.87,24700.0,20.85,20.88,20.85,20.87,24700.0
2007-08-13 15:35:00,20.86,20.88,20.86,20.88,44000.0,20.86,20.88,20.86,20.88,44000.0
2007-08-13 15:40:00,20.87,20.97,20.87,20.94,107700.0,20.87,20.97,20.87,20.94,107700.0
2007-08-13 15:45:00,20.94,20.95,20.9,20.92,88000.0,20.94,20.95,20.9,20.92,88000.0
2007-08-13 15:50:00,20.92,20.94,20.87,20.9,117700.0,20.92,20.94,20.87,20.9,117700.0
2007-08-13 15:55:00,20.9,20.91,20.82,20.86,114200.0,20.9,20.91,20.82,20.86,114200.0
2007-08-14 09:30:00,20.82,20.94,20.76,20.84,18800.0,20.82,20.94,20.76,20.84,18800.0
2007-08-14 09:35:00,20.88,20.88,20.78,20.78,9000.0,20.88,20.88,20.78,20.78,9000.0
2007-08-14 09:40:00,20.78,20.86,20.77,20.84,70700.0,20.78,20.86,20.77,20.84,70700.0
2007-08-14 09:45:00,20.83,20.85,20.82,20.85,45000.0,20.83,20.85,20.82,20.85,45000.0
2007-08-14 09:50:00,20.83,20.85,20.82,20.83,16800.0,20.83,20.85,20.82,20.83,16800.0
2007-08-14 09:55:00,20.83,20.83,20.81,20.82,27200.0,20.83,20.83,20.81,20.82,27200.0
2007-08-14 10:00:00,20.83,20.85,20.81,20.85,28200.0,20.83,20.85,20.81,20.85,28200.0
2007-08-14 10:05:00,20.85,20.85,20.8,20.82,52400.0,20.85,20.85,20.8,20.82,52400.0
2007-08-14 10:10:00,20.81,20.83,20.8,20.81,40300.0,20.81,20.83,20.8,20.81,40300.0
2007-08-14 10:15:00,20.8,20.83,20.76,20.77,50000.0,20.8,20.83,20.76,20.77,50000.0
2007-08-14 10:20:00,20.78,20.78,20.74,20.75,22000.0,20.78,20.78,20.74,20.75,22000.0
2007-08-14 10:25:00,20.74,20.74,20.66,20.68,51900.0,20.74,20.74,20.66,20.68,51900.0
2007-08-14 10:30:00,20.68,20.74,20.67,20.74,22700.0,20.68,20.74,20.67,20.74,22700.0
2007-08-14 10:35:00,20.73,20.74,20.72,20.74,17200.0,20.73,20.74,20.72,20.74,17200.0
2007-08-14 10:40:00,20.74,20.75,20.72,20.73,33600.0,20.74,20.75,20.72,20.73,33600.0
2007-08-14 10:45:00,20.73,20.74,20.69,20.7,22900.0,20.73,20.74,20.69,20.7,22900.0
2007-08-14 10:50:00,20.69,20.72,20.65,20.66,38600.0,20.69,20.72,20.65,20.66,38600.0
2007-08-14 10:55:00,20.67,20.74,20.66,20.74,16200.0,20.67,20.74,20.66,20.74,16200.0
2007-08-14 11:00:00,20.73,20.74,20.64,20.69,67900.0,20.73,20.74,20.64,20.69,67900.0
2007-08-14 11:05:00,20.69,20.7,20.66,20.68,20700.0,20.69,20.7,20.66,20.68,20700.0
2007-08-14 11:10:00,20.69,20.7,20.64,20.64,26800.0,20.69,20.7,20.64,20.64,26800.0
2007-08-14 11:15:00,20.64,20.7,20.64,20.69,36300.0,20.64,20.7,20.64,20.69,36300.0
2007-08-14 11:20:00,20.69,20.69,20.66,20.68,23700.0,20.69,20.69,20.66,20.68,23700.0
2007-08-14 11:25:00,20.69,20.69,20.66,20.68,26200.0,20.69,20.69,20.66,20.68,26200.0
2007-08-14 11:30:00,20.67,20.78,20.67,20.78,24100.0,20.67,20.78,20.67,20.78,24100.0
2007-08-14 11:35:00,20.78,20.79,20.77,20.79,14500.0,20.78,20.79,20.77,20.79,14500.0
2007-08-14 11:40:00,20.79,20.84,20.78,20.84,16900.0,20.79,20.84,20.78,20.84,16900.0
2007-08-14 11:45:00,20.84,20.89,20.83,20.89,14900.0,20.84,20.89,20.83,20.89,14900.0
2007-08-14 11:50:00,20.89,20.96,20.88,20.93,23000.0,20.89,20.96,20.88,20.93,23000.0
2007-08-14 11:55:00,20.93,21.0,20.93,20.98,23300.0,20.93,21.0,20.93,20.98,23300.0
2007-08-14 12:00:00,20.98,20.99,20.93,20.95,37200.0,20.98,20.99,20.93,20.95,37200.0
2007-08-14 12:05:00,20.96,20.97,20.94,20.94,10100.0,20.96,20.97,20.94,20.94,10100.0
2007-08-14 12:10:00,20.94,20.95,20.93,20.94,9200.0,20.94,20.95,20.93,20.94,9200.0
2007-08-14 12:15:00,20.95,21.0,20.95,21.0,17300.0,20.95,21.0,20.95,21.0,17300.0
2007-08-14 12:20:00,21.0,21.0,20.98,20.99,38700.0,21.0,21.0,20.98,20.99,38700.0
2007-08-14 12:25:00,20.99,21.0,20.94,20.97,26000.0,20.99,21.0,20.94,20.97,26000.0
2007-08-14 12:30:00,20.97,20.97,20.94,20.96,7900.0,20.97,20.97,20.94,20.96,7900.0
2007-08-14 12:35:00,20.96,20.98,20.96,20.97,18900.0,20.96,20.98,20.96,20.97,18900.0
2007-08-14 12:40:00,20.97,20.97,20.95,20.96,12300.0,20.97,20.97,20.95,20.96,12300.0
2007-08-14 12:45:00,20.96,20.97,20.95,20.95,33100.0,20.96,20.97,20.95,20.95,33100.0
2007-08-14 12:50:00,20.96,20.97,20.95,20.97,17000.0,20.96,20.97,20.95,20.97,17000.0
2007-08-14 12:55:00,20.97,20.97,20.96,20.97,22000.0,20.97,20.97,20.96,20.97,22000.0
2007-08-14 13:00:00,20.97,20.97,20.96,20.97,21300.0,20.97,20.97,20.96,20.97,21300.0
2007-08-14 13:05:00,20.96,20.98,20.96,20.97,30900.0,20.96,20.98,20.96,20.97,30900.0
2007-08-14 13:10:00,20.97,20.98,20.95,20.96,25400.0,20.97,20.98,20.95,20.96,25400.0
2007-08-14 13:15:00,20.95,20.98,20.95,20.97,31100.0,20.95,20.98,20.95,20.97,31100.0
2007-08-14 13:20:00,20.97,20.97,20.95,20.96,26900.0,20.97,20.97,20.95,20.96,26900.0
2007-08-14 13:25:00,20.96,20.97,20.94,20.94,17000.0,20.96,20.97,20.94,20.94,17000.0
2007-08-14 13:30:00,20.95,20.98,20.94,20.97,21000.0,20.95,20.98,20.94,20.97,21000.0
2007-08-14 13:35:00,20.96,20.99,20.95,20.98,25100.0,20.96,20.99,20.95,20.98,25100.0
2007-08-14 13:40:00,20.98,20.99,20.97,20.98,21100.0,20.98,20.99,20.97,20.98,21100.0
2007-08-14 13:45:00,20.98,20.99,20.95,20.96,29000.0,20.98,20.99,20.95,20.96,29000.0
2007-08-14 13:50:00,20.95,20.96,20.93,20.93,28700.0,20.95,20.96,20.93,20.93,28700.0
2007-08-14 13:55:00,20.93,20.93,20.79,20.8,53800.0,20.93,20.93,20.79,20.8,53800.0
2007-08-14 14:00:00,20.79,20.8,20.76,20.8,43700.0,20.79,20.8,20.76,20.8,43700.0
2007-08-14 14:05:00,20.79,20.81,20.79,20.79,20500.0,20.79,20.81,20.79,20.79,20500.0
2007-08-14 14:10:00,20.8,20.82,20.79,20.82,19100.0,20.8,20.82,20.79,20.82,19100.0
2007-08-14 14:15:00,20.82,20.82,20.76,20.77,74200.0,20.82,20.82,20.76,20.77,74200.0
2007-08-14 14:20:00,20.77,20.77,20.73,20.74,53100.0,20.77,20.77,20.73,20.74,53100.0
2007-08-14 14:25:00,20.74,20.74,20.7,20.7,19900.0,20.74,20.74,20.7,20.7,19900.0
2007-08-14 14:30:00,20.7,20.7,20.66,20.66,37500.0,20.7,20.7,20.66,20.66,37500.0
2007-08-14 14:35:00,20.66,20.7,20.66,20.7,44300.0,20.66,20.7,20.66,20.7,44300.0
2007-08-14 14:40:00,20.69,20.7,20.67,20.67,31100.0,20.69,20.7,20.67,20.67,31100.0
2007-08-14 14:45:00,20.66,20.66,20.61,20.66,31400.0,20.66,20.66,20.61,20.66,31400.0
2007-08-14 14:50:00,20.66,20.68,20.63,20.65,25100.0,20.66,20.68,20.63,20.65,25100.0
2007-08-14 14:55:00,20.65,20.7,20.65,20.7,17100.0,20.65,20.7,20.65,20.7,17100.0
2007-08-14 15:00:00,20.7,20.73,20.7,20.72,50100.0,20.7,20.73,20.7,20.72,50100.0
2007-08-14 15:05:00,20.72,20.76,20.71,20.75,101800.0,20.72,20.76,20.71,20.75,101800.0
2007-08-14 15:10:00,20.75,20.77,20.74,20.76,47200.0,20.75,20.77,20.74,20.76,47200.0
2007-08-14 15:15:00,20.77,20.77,20.72,20.74,56700.0,20.77,20.77,20.72,20.74,56700.0
2007-08-14 15:20:00,20.74,20.76,20.74,20.75,35700.0,20.74,20.76,20.74,20.75,35700.0
2007-08-14 15:25:00,20.76,20.76,20.75,20.75,41100.0,20.76,20.76,20.75,20.75,41100.0
2007-08-14 15:30:00,20.75,20.75,20.64,20.64,49800.0,20.75,20.75,20.64,20.64,49800.0
2007-08-14 15:35:00,20.63,20.66,20.63,20.64,46900.0,20.63,20.66,20.63,20.64,46900.0
2007-08-14 15:40:00,20.65,20.65,20.64,20.64,28500.0,20.65,20.65,20.64,20.64,28500.0
2007-08-14 15:45:00,20.64,20.65,20.64,20.65,25600.0,20.64,20.65,20.64,20.65,25600.0
2007-08-14 15:50:00,20.64,20.66,20.61,20.64,117800.0,20.64,20.66,20.61,20.64,117800.0
2007-08-14 15:55:00,20.64,20.64,20.61,20.63,80000.0,20.64,20.64,20.61,20.63,80000.0
2007-08-15 09:30:00,20.51,20.95,20.51,20.8,27400.0,20.51,20.95,20.51,20.8,27400.0
2007-08-15 09:35:00,20.74,20.8,20.67,20.71,32200.0,20.74,20.8,20.67,20.71,32200.0
2007-08-15 09:40:00,20.71,20.72,20.68,20.7,36700.0,20.71,20.72,20.68,20.7,36700.0
2007-08-15 09:45:00,20.7,20.72,20.68,20.72,23300.0,20.7,20.72,20.68,20.72,23300.0
2007-08-15 09:50:00,20.71,20.77,20.71,20.77,32400.0,20.71,20.77,20.71,20.77,32400.0
2007-08-15 09:55:00,20.77,20.8,20.76,20.8,30800.0,20.77,20.8,20.76,20.8,30800.0
2007-08-15 10:00:00,20.79,20.85,20.71,20.71,54100.0,20.79,20.85,20.71,20.71,54100.0
2007-08-15 10:05:00,20.71,20.82,20.69,20.82,39900.0,20.71,20.82,20.69,20.82,39900.0
2007-08-15 10:10:00,20.8,20.84,20.75,20.83,24400.0,20.8,20.84,20.75,20.83,24400.0
2007-08-15 10:15:00,20.84,20.86,20.83,20.85,35200.0,20.84,20.86,20.83,20.85,35200.0
2007-08-15 10:20:00,20.85,20.85,20.82,20.82,43600.0,20.85,20.85,20.82,20.82,43600.0
2007-08-15 10:25:00,20.82,20.82,20.77,20.8,34700.0,20.82,20.82,20.77,20.8,34700.0
2007-08-15 10:30:00,20.8,20.8,20.73,20.73,17400.0,20.8,20.8,20.73,20.73,17400.0
2007-08-15 10:35:00,20.73,20.73,20.68,20.68,28100.0,20.73,20.73,20.68,20.68,28100.0
2007-08-15 10:40:00,20.69,20.69,20.62,20.62,34800.0,20.69,20.69,20.62,20.62,34800.0
2007-08-15 10:45:00,20.62,20.62,20.59,20.6,37900.0,20.62,20.62,20.59,20.6,37900.0
2007-08-15 10:50:00,20.6,20.6,20.56,20.57,21800.0,20.6,20.6,20.56,20.57,21800.0
2007-08-15 10:55:00,20.57,20.58,20.54,20.56,44100.0,20.57,20.58,20.54,20.56,44100.0
2007-08-15 11:00:00,20.56,20.57,20.53,20.57,31700.0,20.56,20.57,20.53,20.57,31700.0
2007-08-15 11:05:00,20.57,20.57,20.54,20.55,21300.0,20.57,20.57,20.54,20.55,21300.0
2007-08-15 11:10:00,20.54,20.62,20.54,20.62,38600.0,20.54,20.62,20.54,20.62,38600.0
2007-08-15 11:15:00,20.62,20.62,20.59,20.59,16500.0,20.62,20.62,20.59,20.59,16500.0
2007-08-15 11:20:00,20.6,20.63,20.59,20.62,17500.0,20.6,20.63,20.59,20.62,17500.0
2007-08-15 11:25:00,20.63,20.78,20.63,20.77,57000.0,20.63,20.78,20.63,20.77,57000.0
2007-08-15 11:30:00,20.77,20.77,20.75,20.75,11700.0,20.77,20.77,20.75,20.75,11700.0
2007-08-15 11:35:00,20.75,20.75,20.63,20.65,40700.0,20.75,20.75,20.63,20.65,40700.0
2007-08-15 11:40:00,20.65,20.7,20.65,20.66,22400.0,20.65,20.7,20.65,20.66,22400.0
2007-08-15 11:45:00,20.66,20.69,20.65,20.65,17400.0,20.66,20.69,20.65,20.65,17400.0
2007-08-15 11:50:00,20.65,20.69,20.58,20.62,33600.0,20.65,20.69,20.58,20.62,33600.0
2007-08-15 11:55:00,20.62,20.63,20.58,20.59,26800.0,20.62,20.63,20.58,20.59,26800.0
2007-08-15 12:00:00,20.59,20.62,20.56,20.58,20900.0,20.59,20.62,20.56,20.58,20900.0
2007-08-15 12:05:00,20.58,20.61,20.57,20.6,27400.0,20.58,20.61,20.57,20.6,27400.0
2007-08-15 12:10:00,20.6,20.64,20.6,20.6,46100.0,20.6,20.64,20.6,20.6,46100.0
2007-08-15 12:15:00,20.6,20.68,20.6,20.65,91500.0,20.6,20.68,20.6,20.65,91500.0
2007-08-15 12:20:00,20.64,20.66,20.61,20.66,11200.0,20.64,20.66,20.61,20.66,11200.0
2007-08-15 12:25:00,20.66,20.69,20.66,20.67,10700.0,20.66,20.69,20.66,20.67,10700.0
2007-08-15 12:30:00,20.67,20.7,20.65,20.7,12400.0,20.67,20.7,20.65,20.7,12400.0
2007-08-15 12:35:00,20.69,20.76,20.69,20.76,21200.0,20.69,20.76,20.69,20.76,21200.0
2007-08-15 12:40:00,20.77,20.77,20.67,20.69,36700.0,20.77,20.77,20.67,20.69,36700.0
2007-08-15 12:45:00,20.69,20.75,20.69,20.74,16200.0,20.69,20.75,20.69,20.74,16200.0
2007-08-15 12:50:00,20.74,20.74,20.72,20.73,16400.0,20.74,20.74,20.72,20.73,16400.0
2007-08-15 12:55:00,20.74,20.74,20.71,20.72,7400.0,20.74,20.74,20.71,20.72,7400.0
2007-08-15 13:00:00,20.71,20.72,20.67,20.68,30700.0,20.71,20.72,20.67,20.68,30700.0
2007-08-15 13:05:00,20.68,20.69,20.67,20.67,12500.0,20.68,20.69,20.67,20.67,12500.0
2007-08-15 13:10:00,20.68,20.68,20.67,20.67,17400.0,20.68,20.68,20.67,20.67,17400.0
2007-08-15 13:15:00,20.68,20.69,20.67,20.69,22400.0,20.68,20.69,20.67,20.69,22400.0
2007-08-15 13:20:00,20.69,20.69,20.68,20.68,16400.0,20.69,20.69,20.68,20.68,16400.0
2007-08-15 13:25:00,20.7,20.74,20.69,20.73,40400.0,20.7,20.74,20.69,20.73,40400.0
2007-08-15 13:30:00,20.74,20.76,20.74,20.75,38100.0,20.74,20.76,20.74,20.75,38100.0
2007-08-15 13:35:00,20.76,20.78,20.76,20.78,17800.0,20.76,20.78,20.76,20.78,17800.0
2007-08-15 13:40:00,20.77,20.82,20.77,20.82,23800.0,20.77,20.82,20.77,20.82,23800.0
2007-08-15 13:45:00,20.81,20.81,20.75,20.75,37900.0,20.81,20.81,20.75,20.75,37900.0
2007-08-15 13:50:00,20.75,20.8,20.74,20.8,58600.0,20.75,20.8,20.74,20.8,58600.0
2007-08-15 13:55:00,20.8,20.8,20.74,20.74,20800.0,20.8,20.8,20.74,20.74,20800.0
2007-08-15 14:00:00,20.74,20.74,20.7,20.72,43000.0,20.74,20.74,20.7,20.72,43000.0
2007-08-15 14:05:00,20.72,20.72,20.67,20.67,22400.0,20.72,20.72,20.67,20.67,22400.0
2007-08-15 14:10:00,20.67,20.67,20.6,20.6,24600.0,20.67,20.67,20.6,20.6,24600.0
2007-08-15 14:15:00,20.6,20.61,20.56,20.56,108800.0,20.6,20.61,20.56,20.56,108800.0
2007-08-15 14:20:00,20.56,20.6,20.56,20.57,52900.0,20.56,20.6,20.56,20.57,52900.0
2007-08-15 14:25:00,20.57,20.58,20.54,20.55,32900.0,20.57,20.58,20.54,20.55,32900.0
2007-08-15 14:30:00,20.55,20.58,20.55,20.57,40000.0,20.55,20.58,20.55,20.57,40000.0
2007-08-15 14:35:00,20.57,20.61,20.56,20.61,31900.0,20.57,20.61,20.56,20.61,31900.0
2007-08-15 14:40:00,20.61,20.61,20.56,20.58,38600.0,20.61,20.61,20.56,20.58,38600.0
2007-08-15 14:45:00,20.58,20.59,20.51,20.51,43400.0,20.58,20.59,20.51,20.51,43400.0
2007-08-15 14:50:00,20.5,20.51,20.47,20.5,50400.0,20.5,20.51,20.47,20.5,50400.0
2007-08-15 14:55:00,20.49,20.5,20.43,20.44,36800.0,20.49,20.5,20.43,20.44,36800.0
2007-08-15 15:00:00,20.44,20.44,20.4,20.4,65700.0,20.44,20.44,20.4,20.4,65700.0
2007-08-15 15:05:00,20.4,20.42,20.35,20.36,73000.0,20.4,20.42,20.35,20.36,73000.0
2007-08-15 15:10:00,20.35,20.39,20.33,20.33,114400.0,20.35,20.39,20.33,20.33,114400.0
2007-08-15 15:15:00,20.33,20.35,20.27,20.34,46100.0,20.33,20.35,20.27,20.34,46100.0
2007-08-15 15:20:00,20.34,20.42,20.34,20.4,56000.0,20.34,20.42,20.34,20.4,56000.0
2007-08-15 15:25:00,20.39,20.42,20.36,20.36,58900.0,20.39,20.42,20.36,20.36,58900.0
2007-08-15 15:30:00,20.36,20.37,20.36,20.36,36000.0,20.36,20.37,20.36,20.36,36000.0
2007-08-15 15:35:00,20.36,20.42,20.36,20.41,82300.0,20.36,20.42,20.36,20.41,82300.0
2007-08-15 15:40:00,20.41,20.49,20.4,20.49,176500.0,20.41,20.49,20.4,20.49,176500.0
2007-08-15 15:45:00,20.48,20.51,20.45,20.51,121900.0,20.48,20.51,20.45,20.51,121900.0
2007-08-15 15:50:00,20.5,20.51,20.45,20.46,169800.0,20.5,20.51,20.45,20.46,169800.0
2007-08-15 15:55:00,20.46,20.47,20.44,20.46,214700.0,20.46,20.47,20.44,20.46,214700.0
2007-08-16 09:30:00,19.99,20.2,19.99,20.2,55200.0,19.99,20.2,19.99,20.2,55200.0
2007-08-16 09:35:00,20.2,20.4,20.2,20.4,29300.0,20.2,20.4,20.2,20.4,29300.0
2007-08-16 09:40:00,20.37,20.39,20.21,20.3,50500.0,20.37,20.39,20.21,20.3,50500.0
2007-08-16 09:45:00,20.3,20.33,20.17,20.3,32700.0,20.3,20.33,20.17,20.3,32700.0
2007-08-16 09:50:00,20.29,20.29,20.2,20.2,16300.0,20.29,20.29,20.2,20.2,16300.0
2007-08-16 09:55:00,20.2,20.21,20.1,20.1,38700.0,20.2,20.21,20.1,20.1,38700.0
2007-08-16 10:00:00,20.1,20.16,20.07,20.13,31000.0,20.1,20.16,20.07,20.13,31000.0
2007-08-16 10:05:00,20.11,20.26,20.11,20.26,38800.0,20.11,20.26,20.11,20.26,38800.0
2007-08-16 10:10:00,20.27,20.3,20.18,20.22,136300.0,20.27,20.3,20.18,20.22,136300.0
2007-08-16 10:15:00,20.2,20.2,20.1,20.13,36700.0,20.2,20.2,20.1,20.13,36700.0
2007-08-16 10:20:00,20.13,20.18,20.13,20.18,33900.0,20.13,20.18,20.13,20.18,33900.0
2007-08-16 10:25:00,20.18,20.21,20.13,20.13,43400.0,20.18,20.21,20.13,20.13,43400.0
2007-08-16 10:30:00,20.14,20.19,20.14,20.19,30700.0,20.14,20.19,20.14,20.19,30700.0
2007-08-16 10:35:00,20.18,20.23,20.17,20.22,36100.0,20.18,20.23,20.17,20.22,36100.0
2007-08-16 10:40:00,20.22,20.25,20.2,20.25,43200.0,20.22,20.25,20.2,20.25,43200.0
2007-08-16 10:45:00,20.25,20.25,20.16,20.17,43800.0,20.25,20.25,20.16,20.17,43800.0
2007-08-16 10:50:00,20.17,20.23,20.14,20.17,49000.0,20.17,20.23,20.14,20.17,49000.0
2007-08-16 10:55:00,20.15,20.18,20.12,20.13,16700.0,20.15,20.18,20.12,20.13,16700.0
2007-08-16 11:00:00,20.15,20.16,20.0,20.01,103700.0,20.15,20.16,20.0,20.01,103700.0
2007-08-16 11:05:00,20.01,20.13,20.0,20.1,63000.0,20.01,20.13,20.0,20.1,63000.0
2007-08-16 11:10:00,20.09,20.16,20.08,20.13,15800.0,20.09,20.16,20.08,20.13,15800.0
2007-08-16 11:15:00,20.11,20.15,20.06,20.1,37500.0,20.11,20.15,20.06,20.1,37500.0
2007-08-16 11:20:00,20.07,20.13,20.01,20.01,80300.0,20.07,20.13,20.01,20.01,80300.0
2007-08-16 11:25:00,20.01,20.1,20.0,20.02,10900.0,20.01,20.1,20.0,20.02,10900.0
2007-08-16 11:30:00,20.04,20.04,19.99,20.0,25300.0,20.04,20.04,19.99,20.0,25300.0
2007-08-16 11:35:00,20.01,20.05,19.98,20.05,42500.0,20.01,20.05,19.98,20.05,42500.0
2007-08-16 11:40:00,20.04,20.08,20.04,20.06,13100.0,20.04,20.08,20.04,20.06,13100.0
2007-08-16 11:45:00,20.06,20.06,20.02,20.03,27700.0,20.06,20.06,20.02,20.03,27700.0
2007-08-16 11:50:00,20.04,20.1,20.04,20.08,28000.0,20.04,20.1,20.04,20.08,28000.0
2007-08-16 11:55:00,20.09,20.1,20.0,20.01,77500.0,20.09,20.1,20.0,20.01,77500.0
2007-08-16 12:00:00,20.0,20.07,20.0,20.04,90700.0,20.0,20.07,20.0,20.04,90700.0
2007-08-16 12:05:00,20.04,20.07,20.0,20.01,47100.0,20.04,20.07,20.0,20.01,47100.0
2007-08-16 12:10:00,20.01,20.04,20.0,20.02,44900.0,20.01,20.04,20.0,20.02,44900.0
2007-08-16 12:15:00,20.02,20.02,19.98,20.02,56300.0,20.02,20.02,19.98,20.02,56300.0
2007-08-16 12:20:00,20.01,20.09,20.01,20.03,49900.0,20.01,20.09,20.01,20.03,49900.0
2007-08-16 12:25:00,20.02,20.04,20.0,20.01,60300.0,20.02,20.04,20.0,20.01,60300.0
2007-08-16 12:30:00,20.01,20.01,20.0,20.01,61600.0,20.01,20.01,20.0,20.01,61600.0
2007-08-16 12:35:00,20.01,20.01,19.98,19.98,127600.0,20.01,20.01,19.98,19.98,127600.0
2007-08-16 12:40:00,19.99,19.99,19.95,19.98,56100.0,19.99,19.99,19.95,19.98,56100.0
2007-08-16 12:45:00,19.98,20.02,19.95,20.01,70200.0,19.98,20.02,19.95,20.01,70200.0
2007-08-16 12:50:00,20.0,20.06,19.99,20.04,51400.0,20.0,20.06,19.99,20.04,51400.0
2007-08-16 12:55:00,20.05,20.05,19.98,19.99,33500.0,20.05,20.05,19.98,19.99,33500.0
2007-08-16 13:00:00,19.98,20.01,19.97,19.99,235700.0,19.98,20.01,19.97,19.99,235700.0
2007-08-16 13:05:00,20.0,20.0,19.92,19.96,26400.0,20.0,20.0,19.92,19.96,26400.0
2007-08-16 13:10:00,19.97,20.06,19.97,20.03,21300.0,19.97,20.06,19.97,20.03,21300.0
2007-08-16 13:15:00,20.04,20.18,20.04,20.17,45600.0,20.04,20.18,20.04,20.17,45600.0
2007-08-16 13:20:00,20.17,20.21,20.14,20.14,39600.0,20.17,20.21,20.14,20.14,39600.0
2007-08-16 13:25:00,20.15,20.18,20.1,20.11,30100.0,20.15,20.18,20.1,20.11,30100.0
2007-08-16 13:30:00,20.11,20.14,20.03,20.06,19000.0,20.11,20.14,20.03,20.06,19000.0
2007-08-16 13:35:00,20.06,20.14,20.06,20.12,28900.0,20.06,20.14,20.06,20.12,28900.0
2007-08-16 13:40:00,20.12,20.15,20.07,20.07,23500.0,20.12,20.15,20.07,20.07,23500.0
2007-08-16 13:45:00,20.07,20.1,20.01,20.02,16900.0,20.07,20.1,20.01,20.02,16900.0
2007-08-16 13:50:00,20.04,20.15,20.04,20.13,16200.0,20.04,20.15,20.04,20.13,16200.0
2007-08-16 13:55:00,20.14,20.16,20.04,20.09,28600.0,20.14,20.16,20.04,20.09,28600.0
2007-08-16 14:00:00,20.11,20.19,19.99,20.19,24800.0,20.11,20.19,19.99,20.19,24800.0
2007-08-16 14:05:00,20.19,20.25,20.12,20.2,53000.0,20.19,20.25,20.12,20.2,53000.0
2007-08-16 14:10:00,20.19,20.21,20.1,20.19,36900.0,20.19,20.21,20.1,20.19,36900.0
2007-08-16 14:15:00,20.2,20.28,20.16,20.21,34100.0,20.2,20.28,20.16,20.21,34100.0
2007-08-16 14:20:00,20.21,20.21,20.04,20.08,29200.0,20.21,20.21,20.04,20.08,29200.0
2007-08-16 14:25:00,20.08,20.18,20.08,20.13,20000.0,20.08,20.18,20.08,20.13,20000.0
2007-08-16 14:30:00,20.14,20.15,20.08,20.09,72400.0,20.14,20.15,20.08,20.09,72400.0
2007-08-16 14:35:00,20.09,20.14,20.06,20.11,20600.0,20.09,20.14,20.06,20.11,20600.0
2007-08-16 14:40:00,20.11,20.14,20.08,20.08,23900.0,20.11,20.14,20.08,20.08,23900.0
2007-08-16 14:45:00,20.08,20.17,20.07,20.07,34500.0,20.08,20.17,20.07,20.07,34500.0
2007-08-16 14:50:00,20.04,20.12,20.04,20.12,20200.0,20.04,20.12,20.04,20.12,20200.0
2007-08-16 14:55:00,20.11,20.13,20.09,20.09,28500.0,20.11,20.13,20.09,20.09,28500.0
2007-08-16 15:00:00,20.09,20.11,20.04,20.04,30600.0,20.09,20.11,20.04,20.04,30600.0
2007-08-16 15:05:00,20.04,20.05,19.9,19.95,73700.0,20.04,20.05,19.9,19.95,73700.0
2007-08-16 15:10:00,19.94,20.0,19.89,19.99,36100.0,19.94,20.0,19.89,19.99,36100.0
2007-08-16 15:15:00,19.98,20.01,19.98,19.99,57400.0,19.98,20.01,19.98,19.99,57400.0
2007-08-16 15:20:00,20.0,20.01,19.95,19.96,41200.0,20.0,20.01,19.95,19.96,41200.0
2007-08-16 15:25:00,19.96,20.06,19.96,20.06,41200.0,19.96,20.06,19.96,20.06,41200.0
2007-08-16 15:30:00,20.06,20.14,20.06,20.13,42900.0,20.06,20.14,20.06,20.13,42900.0
2007-08-16 15:35:00,20.13,20.23,20.12,20.23,44700.0,20.13,20.23,20.12,20.23,44700.0
2007-08-16 15:40:00,20.23,20.4,20.21,20.34,85300.0,20.23,20.4,20.21,20.34,85300.0
2007-08-16 15:45:00,20.34,20.38,20.3,20.33,57100.0,20.34,20.38,20.3,20.33,57100.0
2007-08-16 15:50:00,20.33,20.33,20.27,20.3,60700.0,20.33,20.33,20.27,20.3,60700.0
2007-08-16 15:55:00,20.31,20.39,20.25,20.32,103300.0,20.31,20.39,20.25,20.32,103300.0
2007-08-17 09:30:00,20.3,20.37,19.89,20.01,295900.0,20.3,20.37,19.89,20.01,295900.0
2007-08-17 09:35:00,20.03,20.5,19.99,20.44,78400.0,20.03,20.5,19.99,20.44,78400.0
2007-08-17 09:40:00,20.48,20.48,20.29,20.37,34200.0,20.48,20.48,20.29,20.37,34200.0
2007-08-17 09:45:00,20.35,20.35,19.9,19.95,51900.0,20.35,20.35,19.9,19.95,51900.0
2007-08-17 09:50:00,19.93,20.06,19.93,20.05,36100.0,19.93,20.06,19.93,20.05,36100.0
2007-08-17 09:55:00,20.04,20.05,19.97,20.02,47000.0,20.04,20.05,19.97,20.02,47000.0
2007-08-17 10:00:00,20.0,20.04,19.97,20.03,30500.0,20.0,20.04,19.97,20.03,30500.0
2007-08-17 10:05:00,20.03,20.18,20.02,20.18,34700.0,20.03,20.18,20.02,20.18,34700.0
2007-08-17 10:10:00,20.18,20.27,20.18,20.25,39500.0,20.18,20.27,20.18,20.25,39500.0
2007-08-17 10:15:00,20.25,20.27,20.14,20.15,54400.0,20.25,20.27,20.14,20.15,54400.0
2007-08-17 10:20:00,20.14,20.15,19.93,19.95,107200.0,20.14,20.15,19.93,19.95,107200.0
2007-08-17 10:25:00,19.97,19.99,19.9,19.93,96800.0,19.97,19.99,19.9,19.93,96800.0
2007-08-17 10:30:00,19.94,19.95,19.84,19.92,108300.0,19.94,19.95,19.84,19.92,108300.0
2007-08-17 10:35:00,19.92,19.93,19.83,19.88,47300.0,19.92,19.93,19.83,19.88,47300.0
2007-08-17 10:40:00,19.88,19.9,19.8,19.8,48400.0,19.88,19.9,19.8,19.8,48400.0
2007-08-17 10:45:00,19.8,19.85,19.8,19.83,34500.0,19.8,19.85,19.8,19.83,34500.0
2007-08-17 10:50:00,19.83,19.9,19.81,19.85,50200.0,19.83,19.9,19.81,19.85,50200.0
2007-08-17 10:55:00,19.85,19.92,19.85,19.9,66500.0,19.85,19.92,19.85,19.9,66500.0
2007-08-17 11:00:00,19.9,19.99,19.88,19.9,176600.0,19.9,19.99,19.88,19.9,176600.0
2007-08-17 11:05:00,19.91,19.97,19.84,19.84,46100.0,19.91,19.97,19.84,19.84,46100.0
2007-08-17 11:10:00,19.85,19.93,19.8,19.92,21600.0,19.85,19.93,19.8,19.92,21600.0
2007-08-17 11:15:00,19.92,19.93,19.82,19.86,43700.0,19.92,19.93,19.82,19.86,43700.0
2007-08-17 11:20:00,19.86,19.96,19.85,19.93,50500.0,19.86,19.96,19.85,19.93,50500.0
2007-08-17 11:25:00,19.93,19.95,19.91,19.92,10700.0,19.93,19.95,19.91,19.92,10700.0
2007-08-17 11:30:00,19.92,19.96,19.91,19.94,26600.0,19.92,19.96,19.91,19.94,26600.0
2007-08-17 11:35:00,19.94,20.03,19.93,20.01,35700.0,19.94,20.03,19.93,20.01,35700.0
2007-08-17 11:40:00,20.0,20.05,19.99,20.05,26200.0,20.0,20.05,19.99,20.05,26200.0
2007-08-17 11:45:00,20.05,20.05,19.97,19.99,35500.0,20.05,20.05,19.97,19.99,35500.0
2007-08-17 11:50:00,19.99,20.01,19.94,19.94,24700.0,19.99,20.01,19.94,19.94,24700.0
2007-08-17 11:55:00,19.95,19.96,19.92,19.94,23900.0,19.95,19.96,19.92,19.94,23900.0
2007-08-17 12:00:00,19.94,19.95,19.92,19.93,28700.0,19.94,19.95,19.92,19.93,28700.0
2007-08-17 12:05:00,19.93,19.98,19.92,19.92,58500.0,19.93,19.98,19.92,19.92,58500.0
2007-08-17 12:10:00,19.93,19.96,19.88,19.91,55900.0,19.93,19.96,19.88,19.91,55900.0
2007-08-17 12:15:00,19.92,19.94,19.9,19.93,41000.0,19.92,19.94,19.9,19.93,41000.0
2007-08-17 12:20:00,19.93,20.0,19.93,19.95,29700.0,19.93,20.0,19.93,19.95,29700.0
2007-08-17 12:25:00,19.94,19.95,19.91,19.95,55800.0,19.94,19.95,19.91,19.95,55800.0
2007-08-17 12:30:00,19.95,19.98,19.94,19.98,15200.0,19.95,19.98,19.94,19.98,15200.0
2007-08-17 12:35:00,19.97,20.01,19.92,19.92,29000.0,19.97,20.01,19.92,19.92,29000.0
2007-08-17 12:40:00,19.92,20.02,19.91,19.99,35100.0,19.92,20.02,19.91,19.99,35100.0
2007-08-17 12:45:00,19.99,20.04,19.96,19.97,56900.0,19.99,20.04,19.96,19.97,56900.0
2007-08-17 12:50:00,19.98,20.0,19.93,19.94,267600.0,19.98,20.0,19.93,19.94,267600.0
2007-08-17 12:55:00,19.94,19.97,19.92,19.97,52100.0,19.94,19.97,19.92,19.97,52100.0
2007-08-17 13:00:00,19.97,19.98,19.95,19.98,35200.0,19.97,19.98,19.95,19.98,35200.0
2007-08-17 13:05:00,19.98,20.0,19.97,20.0,31000.0,19.98,20.0,19.97,20.0,31000.0
2007-08-17 13:10:00,20.0,20.03,19.99,20.01,41600.0,20.0,20.03,19.99,20.01,41600.0
2007-08-17 13:15:00,20.01,20.05,20.0,20.04,60700.0,20.01,20.05,20.0,20.04,60700.0
2007-08-17 13:20:00,20.02,20.08,20.02,20.03,56700.0,20.02,20.08,20.02,20.03,56700.0
2007-08-17 13:25:00,20.03,20.09,20.02,20.08,12400.0,20.03,20.09,20.02,20.08,12400.0
2007-08-17 13:30:00,20.07,20.12,20.07,20.11,15400.0,20.07,20.12,20.07,20.11,15400.0
2007-08-17 13:35:00,20.1,20.13,20.09,20.1,17900.0,20.1,20.13,20.09,20.1,17900.0
2007-08-17 13:40:00,20.09,20.13,20.05,20.12,58900.0,20.09,20.13,20.05,20.12,58900.0
2007-08-17 13:45:00,20.1,20.1,20.04,20.08,29500.0,20.1,20.1,20.04,20.08,29500.0
2007-08-17 13:50:00,20.1,20.12,20.04,20.05,45800.0,20.1,20.12,20.04,20.05,45800.0
2007-08-17 13:55:00,20.05,20.11,20.03,20.11,34000.0,20.05,20.11,20.03,20.11,34000.0
2007-08-17 14:00:00,20.11,20.11,20.03,20.08,19000.0,20.11,20.11,20.03,20.08,19000.0
2007-08-17 14:05:00,20.09,20.1,20.03,20.03,12200.0,20.09,20.1,20.03,20.03,12200.0
2007-08-17 14:10:00,20.03,20.08,20.03,20.07,17300.0,20.03,20.08,20.03,20.07,17300.0
2007-08-17 14:15:00,20.08,20.13,20.05,20.11,15000.0,20.08,20.13,20.05,20.11,15000.0
2007-08-17 14:20:00,20.11,20.11,20.05,20.07,7800.0,20.11,20.11,20.05,20.07,7800.0
2007-08-17 14:25:00,20.08,20.08,20.04,20.07,15900.0,20.08,20.08,20.04,20.07,15900.0
2007-08-17 14:30:00,20.08,20.14,20.08,20.12,35300.0,20.08,20.14,20.08,20.12,35300.0
2007-08-17 14:35:00,20.11,20.11,20.09,20.11,37100.0,20.11,20.11,20.09,20.11,37100.0
2007-08-17 14:40:00,20.1,20.15,20.1,20.15,18700.0,20.1,20.15,20.1,20.15,18700.0
2007-08-17 14:45:00,20.15,20.2,20.11,20.19,26500.0,20.15,20.2,20.11,20.19,26500.0
2007-08-17 14:50:00,20.18,20.19,20.13,20.18,24300.0,20.18,20.19,20.13,20.18,24300.0
2007-08-17 14:55:00,20.17,20.18,20.16,20.16,22300.0,20.17,20.18,20.16,20.16,22300.0
2007-08-17 15:00:00,20.16,20.19,20.16,20.19,41500.0,20.16,20.19,20.16,20.19,41500.0
2007-08-17 15:05:00,20.2,20.31,20.2,20.28,56700.0,20.2,20.31,20.2,20.28,56700.0
2007-08-17 15:10:00,20.28,20.38,20.28,20.36,64100.0,20.28,20.38,20.28,20.36,64100.0
2007-08-17 15:15:00,20.35,20.38,20.31,20.36,53400.0,20.35,20.38,20.31,20.36,53400.0
2007-08-17 15:20:00,20.35,20.39,20.34,20.36,63300.0,20.35,20.39,20.34,20.36,63300.0
2007-08-17 15:25:00,20.35,20.37,20.34,20.34,65100.0,20.35,20.37,20.34,20.34,65100.0
2007-08-17 15:30:00,20.34,20.38,20.33,20.37,42400.0,20.34,20.38,20.33,20.37,42400.0
2007-08-17 15:35:00,20.37,20.4,20.37,20.4,41500.0,20.37,20.4,20.37,20.4,41500.0
2007-08-17 15:40:00,20.4,20.41,20.36,20.39,56000.0,20.4,20.41,20.36,20.39,56000.0
2007-08-17 15:45:00,20.39,20.4,20.35,20.39,45900.0,20.39,20.4,20.35,20.39,45900.0
2007-08-17 15:50:00,20.38,20.38,20.33,20.35,37600.0,20.38,20.38,20.33,20.35,37600.0
2007-08-17 15:55:00,20.35,20.36,20.3,20.36,49800.0,20.35,20.36,20.3,20.36,49800.0
2007-08-20 09:30:00,20.26,20.44,20.06,20.14,28000.0,20.26,20.44,20.06,20.14,28000.0
2007-08-20 09:35:00,20.15,20.18,20.08,20.15,17600.0,20.15,20.18,20.08,20.15,17600.0
2007-08-20 09:40:00,20.17,20.18,20.08,20.1,25000.0,20.17,20.18,20.08,20.1,25000.0
2007-08-20 09:45:00,20.11,20.11,20.07,20.07,18900.0,20.11,20.11,20.07,20.07,18900.0
2007-08-20 09:50:00,20.06,20.15,20.06,20.12,17300.0,20.06,20.15,20.06,20.12,17300.0
2007-08-20 09:55:00,20.12,20.18,20.11,20.18,9100.0,20.12,20.18,20.11,20.18,9100.0
2007-08-20 10:00:00,20.19,20.25,20.15,20.16,21400.0,20.19,20.25,20.15,20.16,21400.0
2007-08-20 10:05:00,20.17,20.27,20.17,20.25,16700.0,20.17,20.27,20.17,20.25,16700.0
2007-08-20 10:10:00,20.26,20.29,20.22,20.26,31200.0,20.26,20.29,20.22,20.26,31200.0
2007-08-20 10:15:00,20.25,20.36,20.24,20.34,40500.0,20.25,20.36,20.24,20.34,40500.0
2007-08-20 10:20:00,20.34,20.4,20.33,20.33,23600.0,20.34,20.4,20.33,20.33,23600.0
2007-08-20 10:25:00,20.33,20.38,20.33,20.37,20700.0,20.33,20.38,20.33,20.37,20700.0
2007-08-20 10:30:00,20.36,20.38,20.3,20.33,25900.0,20.36,20.38,20.3,20.33,25900.0
2007-08-20 10:35:00,20.33,20.35,20.28,20.28,19900.0,20.33,20.35,20.28,20.28,19900.0
2007-08-20 10:40:00,20.29,20.34,20.28,20.29,26500.0,20.29,20.34,20.28,20.29,26500.0
2007-08-20 10:45:00,20.29,20.3,20.2,20.2,26700.0,20.29,20.3,20.2,20.2,26700.0
2007-08-20 10:50:00,20.21,20.25,20.2,20.25,19200.0,20.21,20.25,20.2,20.25,19200.0
2007-08-20 10:55:00,20.23,20.25,20.22,20.24,27200.0,20.23,20.25,20.22,20.24,27200.0
2007-08-20 11:00:00,20.23,20.23,20.17,20.17,52800.0,20.23,20.23,20.17,20.17,52800.0
2007-08-20 11:05:00,20.17,20.24,20.17,20.24,21600.0,20.17,20.24,20.17,20.24,21600.0
2007-08-20 11:10:00,20.24,20.26,20.23,20.24,8300.0,20.24,20.26,20.23,20.24,8300.0
2007-08-20 11:15:00,20.25,20.26,20.22,20.22,9600.0,20.25,20.26,20.22,20.22,9600.0
2007-08-20 11:20:00,20.22,20.27,20.22,20.24,20200.0,20.22,20.27,20.22,20.24,20200.0
2007-08-20 11:25:00,20.26,20.26,20.22,20.24,11900.0,20.26,20.26,20.22,20.24,11900.0
2007-08-20 11:30:00,20.23,20.23,20.18,20.18,17700.0,20.23,20.23,20.18,20.18,17700.0
2007-08-20 11:35:00,20.18,20.22,20.18,20.2,11900.0,20.18,20.22,20.18,20.2,11900.0
2007-08-20 11:40:00,20.2,20.24,20.19,20.24,9100.0,20.2,20.24,20.19,20.24,9100.0
2007-08-20 11:45:00,20.24,20.24,20.18,20.18,8500.0,20.24,20.24,20.18,20.18,8500.0
2007-08-20 11:50:00,20.18,20.22,20.17,20.18,30800.0,20.18,20.22,20.17,20.18,30800.0
2007-08-20 11:55:00,20.19,20.19,20.18,20.19,13100.0,20.19,20.19,20.18,20.19,13100.0
2007-08-20 12:00:00,20.19,20.21,20.19,20.21,18100.0,20.19,20.21,20.19,20.21,18100.0
2007-08-20 12:05:00,20.21,20.24,20.2,20.23,13500.0,20.21,20.24,20.2,20.23,13500.0
2007-08-20 12:10:00,20.22,20.22,20.17,20.18,29200.0,20.22,20.22,20.17,20.18,29200.0
2007-08-20 12:15:00,20.18,20.21,20.18,20.2,15800.0,20.18,20.21,20.18,20.2,15800.0
2007-08-20 12:20:00,20.2,20.22,20.2,20.22,9800.0,20.2,20.22,20.2,20.22,9800.0
2007-08-20 12:25:00,20.22,20.27,20.22,20.25,16800.0,20.22,20.27,20.22,20.25,16800.0
2007-08-20 12:30:00,20.26,20.29,20.25,20.29,9300.0,20.26,20.29,20.25,20.29,9300.0
2007-08-20 12:35:00,20.29,20.3,20.26,20.29,20400.0,20.29,20.3,20.26,20.29,20400.0
2007-08-20 12:40:00,20.29,20.29,20.24,20.25,10200.0,20.29,20.29,20.24,20.25,10200.0
2007-08-20 12:45:00,20.26,20.31,20.26,20.3,10300.0,20.26,20.31,20.26,20.3,10300.0
2007-08-20 12:50:00,20.3,20.3,20.25,20.25,35600.0,20.3,20.3,20.25,20.25,35600.0
2007-08-20 12:55:00,20.25,20.26,20.24,20.25,20600.0,20.25,20.26,20.24,20.25,20600.0
2007-08-20 13:00:00,20.25,20.27,20.24,20.26,20700.0,20.25,20.27,20.24,20.26,20700.0
2007-08-20 13:05:00,20.27,20.27,20.23,20.24,15300.0,20.27,20.27,20.23,20.24,15300.0
2007-08-20 13:10:00,20.24,20.26,20.22,20.26,8500.0,20.24,20.26,20.22,20.26,8500.0
2007-08-20 13:15:00,20.26,20.27,20.25,20.25,20000.0,20.26,20.27,20.25,20.25,20000.0
2007-08-20 13:20:00,20.25,20.25,20.23,20.24,17600.0,20.25,20.25,20.23,20.24,17600.0
2007-08-20 13:25:00,20.23,20.28,20.23,20.28,12400.0,20.23,20.28,20.23,20.28,12400.0
2007-08-20 13:30:00,20.27,20.27,20.24,20.27,8700.0,20.27,20.27,20.24,20.27,8700.0
2007-08-20 13:35:00,20.26,20.27,20.25,20.27,12600.0,20.26,20.27,20.25,20.27,12600.0
2007-08-20 13:40:00,20.26,20.26,20.25,20.26,26600.0,20.26,20.26,20.25,20.26,26600.0
2007-08-20 13:45:00,20.26,20.3,20.24,20.3,35100.0,20.26,20.3,20.24,20.3,35100.0
2007-08-20 13:50:00,20.29,20.3,20.25,20.27,17300.0,20.29,20.3,20.25,20.27,17300.0
2007-08-20 13:55:00,20.27,20.28,20.23,20.25,22800.0,20.27,20.28,20.23,20.25,22800.0
2007-08-20 14:00:00,20.25,20.25,20.19,20.21,49100.0,20.25,20.25,20.19,20.21,49100.0
2007-08-20 14:05:00,20.21,20.21,20.19,20.19,6900.0,20.21,20.21,20.19,20.19,6900.0
2007-08-20 14:10:00,20.19,20.23,20.19,20.2,14800.0,20.19,20.23,20.19,20.2,14800.0
2007-08-20 14:15:00,20.2,20.22,20.2,20.22,10400.0,20.2,20.22,20.2,20.22,10400.0
2007-08-20 14:20:00,20.23,20.24,20.2,20.24,16600.0,20.23,20.24,20.2,20.24,16600.0
2007-08-20 14:25:00,20.24,20.24,20.2,20.24,15200.0,20.24,20.24,20.2,20.24,15200.0
2007-08-20 14:30:00,20.25,20.26,20.22,20.25,110500.0,20.25,20.26,20.22,20.25,110500.0
2007-08-20 14:35:00,20.25,20.3,20.25,20.29,29100.0,20.25,20.3,20.25,20.29,29100.0
2007-08-20 14:40:00,20.29,20.3,20.26,20.29,16200.0,20.29,20.3,20.26,20.29,16200.0
2007-08-20 14:45:00,20.3,20.33,20.3,20.31,25000.0,20.3,20.33,20.3,20.31,25000.0
2007-08-20 14:50:00,20.31,20.33,20.31,20.32,18700.0,20.31,20.33,20.31,20.32,18700.0
2007-08-20 14:55:00,20.32,20.36,20.32,20.34,16700.0,20.32,20.36,20.32,20.34,16700.0
2007-08-20 15:00:00,20.34,20.43,20.34,20.39,40200.0,20.34,20.43,20.34,20.39,40200.0
2007-08-20 15:05:00,20.39,20.44,20.34,20.44,39700.0,20.39,20.44,20.34,20.44,39700.0
2007-08-20 15:10:00,20.43,20.49,20.43,20.48,91400.0,20.43,20.49,20.43,20.48,91400.0
2007-08-20 15:15:00,20.48,20.54,20.45,20.51,84300.0,20.48,20.54,20.45,20.51,84300.0
2007-08-20 15:20:00,20.51,20.59,20.51,20.56,69800.0,20.51,20.59,20.51,20.56,69800.0
2007-08-20 15:25:00,20.57,20.61,20.55,20.59,48700.0,20.57,20.61,20.55,20.59,48700.0
2007-08-20 15:30:00,20.59,20.59,20.51,20.54,65600.0,20.59,20.59,20.51,20.54,65600.0
2007-08-20 15:35:00,20.55,20.55,20.51,20.53,39300.0,20.55,20.55,20.51,20.53,39300.0
2007-08-20 15:40:00,20.53,20.62,20.53,20.58,74600.0,20.53,20.62,20.53,20.58,74600.0
2007-08-20 15:45:00,20.58,20.6,20.57,20.59,142100.0,20.58,20.6,20.57,20.59,142100.0
2007-08-20 15:50:00,20.6,20.63,20.56,20.57,125500.0,20.6,20.63,20.56,20.57,125500.0
2007-08-20 15:55:00,20.56,20.58,20.52,20.55,104300.0,20.56,20.58,20.52,20.55,104300.0
2007-08-21 09:30:00,20.56,20.63,20.48,20.6,34000.0,20.56,20.63,20.48,20.6,34000.0
2007-08-21 09:35:00,20.59,20.71,20.57,20.71,89800.0,20.59,20.71,20.57,20.71,89800.0
2007-08-21 09:40:00,20.71,20.72,20.66,20.71,53200.0,20.71,20.72,20.66,20.71,53200.0
2007-08-21 09:45:00,20.71,20.72,20.65,20.66,19400.0,20.71,20.72,20.65,20.66,19400.0
2007-08-21 09:50:00,20.65,20.71,20.65,20.69,24400.0,20.65,20.71,20.65,20.69,24400.0
2007-08-21 09:55:00,20.7,20.74,20.69,20.71,28700.0,20.7,20.74,20.69,20.71,28700.0
2007-08-21 10:00:00,20.72,20.72,20.67,20.7,37800.0,20.72,20.72,20.67,20.7,37800.0
2007-08-21 10:05:00,20.71,20.72,20.67,20.7,33000.0,20.71,20.72,20.67,20.7,33000.0
2007-08-21 10:10:00,20.7,20.7,20.55,20.57,200000.0,20.7,20.7,20.55,20.57,200000.0
2007-08-21 10:15:00,20.55,20.58,20.53,20.53,59100.0,20.55,20.58,20.53,20.53,59100.0
2007-08-21 10:20:00,20.52,20.55,20.5,20.53,38900.0,20.52,20.55,20.5,20.53,38900.0
2007-08-21 10:25:00,20.53,20.54,20.5,20.51,42600.0,20.53,20.54,20.5,20.51,42600.0
2007-08-21 10:30:00,20.51,20.6,20.51,20.6,54500.0,20.51,20.6,20.51,20.6,54500.0
2007-08-21 10:35:00,20.6,20.61,20.55,20.61,33900.0,20.6,20.61,20.55,20.61,33900.0
2007-08-21 10:40:00,20.61,20.65,20.6,20.64,47000.0,20.61,20.65,20.6,20.64,47000.0
2007-08-21 10:45:00,20.64,20.67,20.63,20.65,23900.0,20.64,20.67,20.63,20.65,23900.0
2007-08-21 10:50:00,20.64,20.65,20.61,20.61,25900.0,20.64,20.65,20.61,20.61,25900.0
2007-08-21 10:55:00,20.6,20.62,20.6,20.61,19100.0,20.6,20.62,20.6,20.61,19100.0
2007-08-21 11:00:00,20.61,20.62,20.6,20.61,32000.0,20.61,20.62,20.6,20.61,32000.0
2007-08-21 11:05:00,20.61,20.64,20.6,20.62,65800.0,20.61,20.64,20.6,20.62,65800.0
2007-08-21 11:10:00,20.61,20.66,20.61,20.62,30700.0,20.61,20.66,20.61,20.62,30700.0
2007-08-21 11:15:00,20.62,20.73,20.61,20.73,33000.0,20.62,20.73,20.61,20.73,33000.0
2007-08-21 11:20:00,20.73,20.74,20.7,20.71,22600.0,20.73,20.74,20.7,20.71,22600.0
2007-08-21 11:25:00,20.72,20.77,20.7,20.77,61800.0,20.72,20.77,20.7,20.77,61800.0
2007-08-21 11:30:00,20.78,20.8,20.77,20.8,80600.0,20.78,20.8,20.77,20.8,80600.0
2007-08-21 11:35:00,20.8,20.8,20.77,20.77,86600.0,20.8,20.8,20.77,20.77,86600.0
2007-08-21 11:40:00,20.78,20.8,20.77,20.8,16400.0,20.78,20.8,20.77,20.8,16400.0
2007-08-21 11:45:00,20.8,20.83,20.78,20.79,134600.0,20.8,20.83,20.78,20.79,134600.0
2007-08-21 11:50:00,20.79,20.8,20.77,20.77,22400.0,20.79,20.8,20.77,20.77,22400.0
2007-08-21 11:55:00,20.77,20.8,20.77,20.8,33500.0,20.77,20.8,20.77,20.8,33500.0
2007-08-21 12:00:00,20.8,20.8,20.77,20.79,35200.0,20.8,20.8,20.77,20.79,35200.0
2007-08-21 12:05:00,20.79,20.8,20.77,20.8,44800.0,20.79,20.8,20.77,20.8,44800.0
2007-08-21 12:10:00,20.8,20.84,20.79,20.84,56300.0,20.8,20.84,20.79,20.84,56300.0
2007-08-21 12:15:00,20.84,20.84,20.81,20.83,29100.0,20.84,20.84,20.81,20.83,29100.0
2007-08-21 12:20:00,20.83,20.9,20.83,20.88,83500.0,20.83,20.9,20.83,20.88,83500.0
2007-08-21 12:25:00,20.87,20.87,20.81,20.83,29300.0,20.87,20.87,20.81,20.83,29300.0
2007-08-21 12:30:00,20.82,20.87,20.8,20.85,130400.0,20.82,20.87,20.8,20.85,130400.0
2007-08-21 12:35:00,20.85,20.86,20.82,20.85,33500.0,20.85,20.86,20.82,20.85,33500.0
2007-08-21 12:40:00,20.85,20.88,20.83,20.83,32900.0,20.85,20.88,20.83,20.83,32900.0
2007-08-21 12:45:00,20.83,20.85,20.78,20.84,46900.0,20.83,20.85,20.78,20.84,46900.0
2007-08-21 12:50:00,20.84,20.88,20.82,20.84,92400.0,20.84,20.88,20.82,20.84,92400.0
2007-08-21 12:55:00,20.85,20.9,20.82,20.87,30900.0,20.85,20.9,20.82,20.87,30900.0
2007-08-21 13:00:00,20.87,20.88,20.82,20.83,15800.0,20.87,20.88,20.82,20.83,15800.0
2007-08-21 13:05:00,20.83,20.84,20.81,20.82,21000.0,20.83,20.84,20.81,20.82,21000.0
2007-08-21 13:10:00,20.82,20.83,20.78,20.78,19000.0,20.82,20.83,20.78,20.78,19000.0
2007-08-21 13:15:00,20.78,20.78,20.76,20.78,47300.0,20.78,20.78,20.76,20.78,47300.0
2007-08-21 13:20:00,20.78,20.78,20.76,20.77,24400.0,20.78,20.78,20.76,20.77,24400.0
2007-08-21 13:25:00,20.76,20.78,20.75,20.76,23100.0,20.76,20.78,20.75,20.76,23100.0
2007-08-21 13:30:00,20.76,20.76,20.73,20.73,20200.0,20.76,20.76,20.73,20.73,20200.0
2007-08-21 13:35:00,20.73,20.74,20.71,20.71,29500.0,20.73,20.74,20.71,20.71,29500.0
2007-08-21 13:40:00,20.71,20.72,20.7,20.71,17000.0,20.71,20.72,20.7,20.71,17000.0
2007-08-21 13:45:00,20.71,20.73,20.71,20.72,14500.0,20.71,20.73,20.71,20.72,14500.0
2007-08-21 13:50:00,20.72,20.72,20.7,20.7,13300.0,20.72,20.72,20.7,20.7,13300.0
2007-08-21 13:55:00,20.7,20.71,20.67,20.67,18600.0,20.7,20.71,20.67,20.67,18600.0
2007-08-21 14:00:00,20.68,20.7,20.68,20.69,22400.0,20.68,20.7,20.68,20.69,22400.0
2007-08-21 14:05:00,20.69,20.7,20.67,20.68,17900.0,20.69,20.7,20.67,20.68,17900.0
2007-08-21 14:10:00,20.69,20.71,20.69,20.69,51200.0,20.69,20.71,20.69,20.69,51200.0
2007-08-21 14:15:00,20.69,20.7,20.66,20.66,15600.0,20.69,20.7,20.66,20.66,15600.0
2007-08-21 14:20:00,20.66,20.67,20.66,20.67,18400.0,20.66,20.67,20.66,20.67,18400.0
2007-08-21 14:25:00,20.67,20.71,20.67,20.71,45100.0,20.67,20.71,20.67,20.71,45100.0
2007-08-21 14:30:00,20.7,20.71,20.66,20.67,33300.0,20.7,20.71,20.66,20.67,33300.0
2007-08-21 14:35:00,20.66,20.7,20.65,20.66,27500.0,20.66,20.7,20.65,20.66,27500.0
2007-08-21 14:40:00,20.65,20.66,20.63,20.64,14600.0,20.65,20.66,20.63,20.64,14600.0
2007-08-21 14:45:00,20.63,20.67,20.62,20.66,52500.0,20.63,20.67,20.62,20.66,52500.0
2007-08-21 14:50:00,20.65,20.68,20.63,20.63,39400.0,20.65,20.68,20.63,20.63,39400.0
2007-08-21 14:55:00,20.63,20.64,20.63,20.64,30800.0,20.63,20.64,20.63,20.64,30800.0
2007-08-21 15:00:00,20.63,20.69,20.63,20.68,49300.0,20.63,20.69,20.63,20.68,49300.0
2007-08-21 15:05:00,20.69,20.69,20.65,20.65,29900.0,20.69,20.69,20.65,20.65,29900.0
2007-08-21 15:10:00,20.65,20.7,20.65,20.7,129400.0,20.65,20.7,20.65,20.7,129400.0
2007-08-21 15:15:00,20.7,20.7,20.68,20.69,46400.0,20.7,20.7,20.68,20.69,46400.0
2007-08-21 15:20:00,20.7,20.71,20.68,20.71,47800.0,20.7,20.71,20.68,20.71,47800.0
2007-08-21 15:25:00,20.71,20.72,20.68,20.69,31200.0,20.71,20.72,20.68,20.69,31200.0
2007-08-21 15:30:00,20.69,20.71,20.69,20.7,45100.0,20.69,20.71,20.69,20.7,45100.0
2007-08-21 15:35:00,20.7,20.7,20.68,20.68,39400.0,20.7,20.7,20.68,20.68,39400.0
2007-08-21 15:40:00,20.68,20.68,20.66,20.66,27900.0,20.68,20.68,20.66,20.66,27900.0
2007-08-21 15:45:00,20.66,20.67,20.62,20.65,67000.0,20.66,20.67,20.62,20.65,67000.0
2007-08-21 15:50:00,20.65,20.67,20.62,20.67,109900.0,20.65,20.67,20.62,20.67,109900.0
2007-08-21 15:55:00,20.68,20.69,20.63,20.65,88300.0,20.68,20.69,20.63,20.65,88300.0
2007-08-22 09:30:00,20.64,20.86,20.63,20.73,43300.0,20.64,20.86,20.63,20.73,43300.0
2007-08-22 09:35:00,20.75,20.79,20.71,20.71,26400.0,20.75,20.79,20.71,20.71,26400.0
2007-08-22 09:40:00,20.71,20.79,20.7,20.76,32100.0,20.71,20.79,20.7,20.76,32100.0
2007-08-22 09:45:00,20.76,20.76,20.73,20.75,18400.0,20.76,20.76,20.73,20.75,18400.0
2007-08-22 09:50:00,20.75,20.78,20.75,20.77,23900.0,20.75,20.78,20.75,20.77,23900.0
2007-08-22 09:55:00,20.76,20.82,20.75,20.8,44700.0,20.76,20.82,20.75,20.8,44700.0
2007-08-22 10:00:00,20.81,20.85,20.79,20.82,43900.0,20.81,20.85,20.79,20.82,43900.0
2007-08-22 10:05:00,20.82,20.84,20.81,20.83,24100.0,20.82,20.84,20.81,20.83,24100.0
2007-08-22 10:10:00,20.84,20.88,20.83,20.85,26100.0,20.84,20.88,20.83,20.85,26100.0
2007-08-22 10:15:00,20.86,20.87,20.85,20.87,28400.0,20.86,20.87,20.85,20.87,28400.0
2007-08-22 10:20:00,20.86,20.91,20.86,20.89,45800.0,20.86,20.91,20.86,20.89,45800.0
2007-08-22 10:25:00,20.89,20.89,20.85,20.89,111100.0,20.89,20.89,20.85,20.89,111100.0
2007-08-22 10:30:00,20.89,20.92,20.87,20.92,61000.0,20.89,20.92,20.87,20.92,61000.0
2007-08-22 10:35:00,20.92,20.94,20.9,20.91,63400.0,20.92,20.94,20.9,20.91,63400.0
2007-08-22 10:40:00,20.91,20.94,20.9,20.94,31800.0,20.91,20.94,20.9,20.94,31800.0
2007-08-22 10:45:00,20.94,20.96,20.93,20.96,47900.0,20.94,20.96,20.93,20.96,47900.0
2007-08-22 10:50:00,20.96,21.0,20.96,20.99,65400.0,20.96,21.0,20.96,20.99,65400.0
2007-08-22 10:55:00,20.99,20.99,20.98,20.98,41600.0,20.99,20.99,20.98,20.98,41600.0
2007-08-22 11:00:00,20.98,20.99,20.97,20.98,31200.0,20.98,20.99,20.97,20.98,31200.0
2007-08-22 11:05:00,20.98,21.0,20.97,20.98,130800.0,20.98,21.0,20.97,20.98,130800.0
2007-08-22 11:10:00,20.99,20.99,20.98,20.98,41400.0,20.99,20.99,20.98,20.98,41400.0
2007-08-22 11:15:00,20.99,20.99,20.98,20.99,48000.0,20.99,20.99,20.98,20.99,48000.0
2007-08-22 11:20:00,20.99,20.99,20.98,20.98,80400.0,20.99,20.99,20.98,20.98,80400.0
2007-08-22 11:25:00,20.98,20.99,20.98,20.98,23200.0,20.98,20.99,20.98,20.98,23200.0
2007-08-22 11:30:00,20.98,20.99,20.96,20.98,39300.0,20.98,20.99,20.96,20.98,39300.0
2007-08-22 11:35:00,20.98,20.99,20.97,20.99,18700.0,20.98,20.99,20.97,20.99,18700.0
2007-08-22 11:40:00,20.98,20.99,20.97,20.98,14800.0,20.98,20.99,20.97,20.98,14800.0
2007-08-22 11:45:00,20.98,20.99,20.98,20.98,10900.0,20.98,20.99,20.98,20.98,10900.0
2007-08-22 11:50:00,20.98,20.99,20.98,20.99,8800.0,20.98,20.99,20.98,20.99,8800.0
2007-08-22 11:55:00,20.98,20.99,20.98,20.98,24800.0,20.98,20.99,20.98,20.98,24800.0
2007-08-22 12:00:00,20.98,20.99,20.98,20.98,26500.0,20.98,20.99,20.98,20.98,26500.0
2007-08-22 12:05:00,20.98,20.99,20.97,20.99,39500.0,20.98,20.99,20.97,20.99,39500.0
2007-08-22 12:10:00,20.98,20.99,20.97,20.99,20900.0,20.98,20.99,20.97,20.99,20900.0
2007-08-22 12:15:00,20.99,21.0,20.98,20.99,39400.0,20.99,21.0,20.98,20.99,39400.0
2007-08-22 12:20:00,20.98,20.99,20.98,20.99,24800.0,20.98,20.99,20.98,20.99,24800.0
2007-08-22 12:25:00,20.99,20.99,20.98,20.99,41700.0,20.99,20.99,20.98,20.99,41700.0
2007-08-22 12:30:00,20.99,20.99,20.96,20.98,38700.0,20.99,20.99,20.96,20.98,38700.0
2007-08-22 12:35:00,20.97,20.98,20.96,20.97,31600.0,20.97,20.98,20.96,20.97,31600.0
2007-08-22 12:40:00,20.97,20.98,20.94,20.95,38200.0,20.97,20.98,20.94,20.95,38200.0
2007-08-22 12:45:00,20.95,20.98,20.94,20.97,54700.0,20.95,20.98,20.94,20.97,54700.0
2007-08-22 12:50:00,20.97,21.02,20.97,21.02,108800.0,20.97,21.02,20.97,21.02,108800.0
2007-08-22 12:55:00,21.02,21.02,20.97,20.98,34700.0,21.02,21.02,20.97,20.98,34700.0
2007-08-22 13:00:00,20.98,21.0,20.96,21.0,92600.0,20.98,21.0,20.96,21.0,92600.0
2007-08-22 13:05:00,21.0,21.01,20.99,20.99,32000.0,21.0,21.01,20.99,20.99,32000.0
2007-08-22 13:10:00,20.99,21.0,20.98,20.98,19900.0,20.99,21.0,20.98,20.98,19900.0
2007-08-22 13:15:00,20.99,21.0,20.98,20.99,27300.0,20.99,21.0,20.98,20.99,27300.0
2007-08-22 13:20:00,20.99,21.0,20.98,20.98,20100.0,20.99,21.0,20.98,20.98,20100.0
2007-08-22 13:25:00,20.98,20.99,20.98,20.98,8200.0,20.98,20.99,20.98,20.98,8200.0
2007-08-22 13:30:00,20.99,21.0,20.99,21.0,81800.0,20.99,21.0,20.99,21.0,81800.0
2007-08-22 13:35:00,21.0,21.0,20.99,21.0,47400.0,21.0,21.0,20.99,21.0,47400.0
2007-08-22 13:40:00,21.0,21.0,20.99,20.99,14900.0,21.0,21.0,20.99,20.99,14900.0
2007-08-22 13:45:00,20.99,21.0,20.99,20.99,32400.0,20.99,21.0,20.99,20.99,32400.0
2007-08-22 13:50:00,20.99,20.99,20.98,20.99,11800.0,20.99,20.99,20.98,20.99,11800.0
2007-08-22 13:55:00,20.98,21.0,20.98,21.0,19000.0,20.98,21.0,20.98,21.0,19000.0
2007-08-22 14:00:00,20.99,20.99,20.98,20.99,19700.0,20.99,20.99,20.98,20.99,19700.0
2007-08-22 14:05:00,20.99,21.0,20.99,20.99,17900.0,20.99,21.0,20.99,20.99,17900.0
2007-08-22 14:10:00,21.0,21.01,20.99,20.99,66600.0,21.0,21.01,20.99,20.99,66600.0
2007-08-22 14:15:00,20.99,21.0,20.98,20.99,29500.0,20.99,21.0,20.98,20.99,29500.0
2007-08-22 14:20:00,20.99,21.0,20.98,20.99,26800.0,20.99,21.0,20.98,20.99,26800.0
2007-08-22 14:25:00,20.99,21.01,20.99,21.0,50800.0,20.99,21.01,20.99,21.0,50800.0
2007-08-22 14:30:00,20.99,21.0,20.98,20.99,22600.0,20.99,21.0,20.98,20.99,22600.0
2007-08-22 14:35:00,20.99,21.0,20.98,20.99,73300.0,20.99,21.0,20.98,20.99,73300.0
2007-08-22 14:40:00,21.0,21.03,20.99,21.0,74100.0,21.0,21.03,20.99,21.0,74100.0
2007-08-22 14:45:00,21.01,21.02,20.99,21.02,51700.0,21.01,21.02,20.99,21.02,51700.0
2007-08-22 14:50:00,21.02,21.06,21.01,21.03,45800.0,21.02,21.06,21.01,21.03,45800.0
2007-08-22 14:55:00,21.03,21.08,21.03,21.08,22900.0,21.03,21.08,21.03,21.08,22900.0
2007-08-22 15:00:00,21.08,21.11,21.08,21.1,73900.0,21.08,21.11,21.08,21.1,73900.0
2007-08-22 15:05:00,21.11,21.13,21.1,21.11,47000.0,21.11,21.13,21.1,21.11,47000.0
2007-08-22 15:10:00,21.1,21.14,21.09,21.12,58100.0,21.1,21.14,21.09,21.12,58100.0
2007-08-22 15:15:00,21.12,21.19,21.1,21.17,83300.0,21.12,21.19,21.1,21.17,83300.0
2007-08-22 15:20:00,21.17,21.2,21.06,21.09,161000.0,21.17,21.2,21.06,21.09,161000.0
2007-08-22 15:25:00,21.1,21.12,21.03,21.12,75600.0,21.1,21.12,21.03,21.12,75600.0
2007-08-22 15:30:00,21.12,21.14,21.08,21.13,60600.0,21.12,21.14,21.08,21.13,60600.0
2007-08-22 15:35:00,21.13,21.19,21.11,21.17,56900.0,21.13,21.19,21.11,21.17,56900.0
2007-08-22 15:40:00,21.17,21.18,21.15,21.16,34500.0,21.17,21.18,21.15,21.16,34500.0
2007-08-22 15:45:00,21.15,21.16,21.12,21.14,75600.0,21.15,21.16,21.12,21.14,75600.0
2007-08-22 15:50:00,21.15,21.19,21.13,21.14,110100.0,21.15,21.19,21.13,21.14,110100.0
2007-08-22 15:55:00,21.14,21.2,21.12,21.12,137800.0,21.14,21.2,21.12,21.12,137800.0
2007-08-23 09:30:00,21.19,21.19,21.05,21.06,57700.0,21.19,21.19,21.05,21.06,57700.0
2007-08-23 09:35:00,21.07,21.13,21.05,21.12,22100.0,21.07,21.13,21.05,21.12,22100.0
2007-08-23 09:40:00,21.13,21.13,21.05,21.06,26400.0,21.13,21.13,21.05,21.06,26400.0
2007-08-23 09:45:00,21.05,21.05,20.98,21.0,20200.0,21.05,21.05,20.98,21.0,20200.0
2007-08-23 09:50:00,21.01,21.03,20.99,21.01,11600.0,21.01,21.03,20.99,21.01,11600.0
2007-08-23 09:55:00,21.01,21.02,20.98,21.01,21700.0,21.01,21.02,20.98,21.01,21700.0
2007-08-23 10:00:00,21.01,21.05,21.0,21.05,15900.0,21.01,21.05,21.0,21.05,15900.0
2007-08-23 10:05:00,21.06,21.13,21.02,21.02,31600.0,21.06,21.13,21.02,21.02,31600.0
2007-08-23 10:10:00,21.02,21.02,20.96,20.97,50600.0,21.02,21.02,20.96,20.97,50600.0
2007-08-23 10:15:00,20.97,20.97,20.92,20.94,19000.0,20.97,20.97,20.92,20.94,19000.0
2007-08-23 10:20:00,20.94,20.95,20.88,20.89,39700.0,20.94,20.95,20.88,20.89,39700.0
2007-08-23 10:25:00,20.89,20.9,20.79,20.83,44700.0,20.89,20.9,20.79,20.83,44700.0
2007-08-23 10:30:00,20.84,20.85,20.77,20.83,24000.0,20.84,20.85,20.77,20.83,24000.0
2007-08-23 10:35:00,20.83,20.89,20.82,20.88,31600.0,20.83,20.89,20.82,20.88,31600.0
2007-08-23 10:40:00,20.88,20.91,20.88,20.89,27300.0,20.88,20.91,20.88,20.89,27300.0
2007-08-23 10:45:00,20.9,20.95,20.9,20.95,11400.0,20.9,20.95,20.9,20.95,11400.0
2007-08-23 10:50:00,20.95,20.99,20.95,20.99,21900.0,20.95,20.99,20.95,20.99,21900.0
2007-08-23 10:55:00,20.99,20.99,20.96,20.97,43200.0,20.99,20.99,20.96,20.97,43200.0
2007-08-23 11:00:00,20.97,20.98,20.95,20.97,34500.0,20.97,20.98,20.95,20.97,34500.0
2007-08-23 11:05:00,20.97,20.99,20.97,20.98,12800.0,20.97,20.99,20.97,20.98,12800.0
2007-08-23 11:10:00,20.99,20.99,20.93,20.95,30000.0,20.99,20.99,20.93,20.95,30000.0
2007-08-23 11:15:00,20.95,20.95,20.93,20.95,34500.0,20.95,20.95,20.93,20.95,34500.0
2007-08-23 11:20:00,20.95,21.0,20.95,20.98,42100.0,20.95,21.0,20.95,20.98,42100.0
2007-08-23 11:25:00,20.98,21.01,20.96,20.96,43900.0,20.98,21.01,20.96,20.96,43900.0
2007-08-23 11:30:00,20.96,20.99,20.95,20.98,16000.0,20.96,20.99,20.95,20.98,16000.0
2007-08-23 11:35:00,20.97,20.98,20.95,20.98,17800.0,20.97,20.98,20.95,20.98,17800.0
2007-08-23 11:40:00,20.99,21.0,20.98,20.99,27200.0,20.99,21.0,20.98,20.99,27200.0
2007-08-23 11:45:00,21.0,21.05,21.0,21.02,35800.0,21.0,21.05,21.0,21.02,35800.0
2007-08-23 11:50:00,21.03,21.03,20.97,21.01,33600.0,21.03,21.03,20.97,21.01,33600.0
2007-08-23 11:55:00,21.0,21.0,20.97,20.97,43600.0,21.0,21.0,20.97,20.97,43600.0
2007-08-23 12:00:00,20.98,21.01,20.97,20.99,33300.0,20.98,21.01,20.97,20.99,33300.0
2007-08-23 12:05:00,20.99,21.0,20.97,20.97,14700.0,20.99,21.0,20.97,20.97,14700.0
2007-08-23 12:10:00,20.97,20.99,20.97,20.98,8000.0,20.97,20.99,20.97,20.98,8000.0
2007-08-23 12:15:00,20.98,20.99,20.98,20.98,9400.0,20.98,20.99,20.98,20.98,9400.0
2007-08-23 12:20:00,20.98,21.04,20.98,21.03,40700.0,20.98,21.04,20.98,21.03,40700.0
2007-08-23 12:25:00,21.03,21.03,21.01,21.03,18200.0,21.03,21.03,21.01,21.03,18200.0
2007-08-23 12:30:00,21.03,21.05,21.02,21.03,16600.0,21.03,21.05,21.02,21.03,16600.0
2007-08-23 12:35:00,21.03,21.09,21.03,21.08,18000.0,21.03,21.09,21.03,21.08,18000.0
2007-08-23 12:40:00,21.09,21.13,21.08,21.1,24700.0,21.09,21.13,21.08,21.1,24700.0
2007-08-23 12:45:00,21.1,21.11,21.08,21.11,21200.0,21.1,21.11,21.08,21.11,21200.0
2007-08-23 12:50:00,21.12,21.12,21.06,21.07,29700.0,21.12,21.12,21.06,21.07,29700.0
2007-08-23 12:55:00,21.06,21.06,21.04,21.06,29600.0,21.06,21.06,21.04,21.06,29600.0
2007-08-23 13:00:00,21.06,21.07,21.04,21.04,8900.0,21.06,21.07,21.04,21.04,8900.0
2007-08-23 13:05:00,21.04,21.04,21.02,21.02,19100.0,21.04,21.04,21.02,21.02,19100.0
2007-08-23 13:10:00,21.03,21.06,21.02,21.06,20600.0,21.03,21.06,21.02,21.06,20600.0
2007-08-23 13:15:00,21.06,21.08,21.06,21.08,13500.0,21.06,21.08,21.06,21.08,13500.0
2007-08-23 13:20:00,21.08,21.08,21.06,21.06,14300.0,21.08,21.08,21.06,21.06,14300.0
2007-08-23 13:25:00,21.06,21.06,21.05,21.06,17500.0,21.06,21.06,21.05,21.06,17500.0
2007-08-23 13:30:00,21.06,21.1,21.05,21.08,21700.0,21.06,21.1,21.05,21.08,21700.0
2007-08-23 13:35:00,21.08,21.14,21.08,21.13,19200.0,21.08,21.14,21.08,21.13,19200.0
2007-08-23 13:40:00,21.13,21.14,21.13,21.14,18300.0,21.13,21.14,21.13,21.14,18300.0
2007-08-23 13:45:00,21.14,21.17,21.13,21.16,54600.0,21.14,21.17,21.13,21.16,54600.0
2007-08-23 13:50:00,21.16,21.19,21.16,21.18,18700.0,21.16,21.19,21.16,21.18,18700.0
2007-08-23 13:55:00,21.18,21.21,21.18,21.2,42000.0,21.18,21.21,21.18,21.2,42000.0
2007-08-23 14:00:00,21.2,21.24,21.2,21.24,34800.0,21.2,21.24,21.2,21.24,34800.0
2007-08-23 14:05:00,21.23,21.26,21.21,21.26,77900.0,21.23,21.26,21.21,21.26,77900.0
2007-08-23 14:10:00,21.27,21.28,21.23,21.25,42000.0,21.27,21.28,21.23,21.25,42000.0
2007-08-23 14:15:00,21.25,21.26,21.25,21.25,28000.0,21.25,21.26,21.25,21.25,28000.0
2007-08-23 14:20:00,21.25,21.27,21.25,21.25,29700.0,21.25,21.27,21.25,21.25,29700.0
2007-08-23 14:25:00,21.25,21.29,21.25,21.29,31500.0,21.25,21.29,21.25,21.29,31500.0
2007-08-23 14:30:00,21.29,21.31,21.29,21.3,18700.0,21.29,21.31,21.29,21.3,18700.0
2007-08-23 14:35:00,21.31,21.31,21.28,21.29,50700.0,21.31,21.31,21.28,21.29,50700.0
2007-08-23 14:40:00,21.29,21.3,21.27,21.28,72400.0,21.29,21.3,21.27,21.28,72400.0
2007-08-23 14:45:00,21.28,21.29,21.26,21.27,33100.0,21.28,21.29,21.26,21.27,33100.0
2007-08-23 14:50:00,21.27,21.27,21.27,21.27,10800.0,21.27,21.27,21.27,21.27,10800.0
2007-08-23 14:55:00,21.27,21.28,21.26,21.28,38000.0,21.27,21.28,21.26,21.28,38000.0
2007-08-23 15:00:00,21.27,21.27,21.26,21.26,25700.0,21.27,21.27,21.26,21.26,25700.0
2007-08-23 15:05:00,21.26,21.27,21.24,21.25,28900.0,21.26,21.27,21.24,21.25,28900.0
2007-08-23 15:10:00,21.25,21.26,21.24,21.24,36400.0,21.25,21.26,21.24,21.24,36400.0
2007-08-23 15:15:00,21.24,21.29,21.23,21.29,54200.0,21.24,21.29,21.23,21.29,54200.0
2007-08-23 15:20:00,21.29,21.32,21.29,21.31,47300.0,21.29,21.32,21.29,21.31,47300.0
2007-08-23 15:25:00,21.31,21.32,21.26,21.27,82300.0,21.31,21.32,21.26,21.27,82300.0
2007-08-23 15:30:00,21.27,21.3,21.24,21.24,58100.0,21.27,21.3,21.24,21.24,58100.0
2007-08-23 15:35:00,21.24,21.24,21.17,21.19,47200.0,21.24,21.24,21.17,21.19,47200.0
2007-08-23 15:40:00,21.19,21.2,21.14,21.18,67400.0,21.19,21.2,21.14,21.18,67400.0
2007-08-23 15:45:00,21.19,21.32,21.18,21.2,105500.0,21.19,21.32,21.18,21.2,105500.0
2007-08-23 15:50:00,21.2,21.22,21.17,21.2,90400.0,21.2,21.22,21.17,21.2,90400.0
2007-08-23 15:55:00,21.21,21.23,21.2,21.23,33700.0,21.21,21.23,21.2,21.23,33700.0
2007-08-24 09:30:00,21.22,21.22,21.06,21.11,23100.0,21.22,21.22,21.06,21.11,23100.0
2007-08-24 09:35:00,21.14,21.18,21.12,21.13,5600.0,21.14,21.18,21.12,21.13,5600.0
2007-08-24 09:40:00,21.12,21.16,21.12,21.16,7100.0,21.12,21.16,21.12,21.16,7100.0
2007-08-24 09:45:00,21.14,21.16,21.12,21.14,9100.0,21.14,21.16,21.12,21.14,9100.0
2007-08-24 09:50:00,21.14,21.23,21.14,21.22,10500.0,21.14,21.23,21.14,21.22,10500.0
2007-08-24 09:55:00,21.21,21.22,21.2,21.2,6800.0,21.21,21.22,21.2,21.2,6800.0
2007-08-24 10:00:00,21.21,21.29,21.19,21.21,20800.0,21.21,21.29,21.19,21.21,20800.0
2007-08-24 10:05:00,21.2,21.26,21.2,21.25,4600.0,21.2,21.26,21.2,21.25,4600.0
2007-08-24 10:10:00,21.24,21.27,21.22,21.22,12900.0,21.24,21.27,21.22,21.22,12900.0
2007-08-24 10:15:00,21.22,21.25,21.2,21.24,29600.0,21.22,21.25,21.2,21.24,29600.0
2007-08-24 10:20:00,21.24,21.25,21.21,21.24,18600.0,21.24,21.25,21.21,21.24,18600.0
2007-08-24 10:25:00,21.25,21.25,21.23,21.23,9900.0,21.25,21.25,21.23,21.23,9900.0
2007-08-24 10:30:00,21.23,21.33,21.22,21.28,62100.0,21.23,21.33,21.22,21.28,62100.0
2007-08-24 10:35:00,21.28,21.29,21.23,21.24,14200.0,21.28,21.29,21.23,21.24,14200.0
2007-08-24 10:40:00,21.23,21.26,21.23,21.25,7400.0,21.23,21.26,21.23,21.25,7400.0
2007-08-24 10:45:00,21.25,21.25,21.21,21.24,12000.0,21.25,21.25,21.21,21.24,12000.0
2007-08-24 10:50:00,21.24,21.24,21.22,21.23,14800.0,21.24,21.24,21.22,21.23,14800.0
2007-08-24 10:55:00,21.24,21.24,21.23,21.23,4000.0,21.24,21.24,21.23,21.23,4000.0
2007-08-24 11:00:00,21.23,21.24,21.22,21.24,9700.0,21.23,21.24,21.22,21.24,9700.0
2007-08-24 11:05:00,21.23,21.27,21.2,21.22,17900.0,21.23,21.27,21.2,21.22,17900.0
2007-08-24 11:10:00,21.22,21.22,21.19,21.19,4600.0,21.22,21.22,21.19,21.19,4600.0
2007-08-24 11:15:00,21.19,21.23,21.19,21.2,16300.0,21.19,21.23,21.19,21.2,16300.0
2007-08-24 11:20:00,21.21,21.23,21.21,21.23,3700.0,21.21,21.23,21.21,21.23,3700.0
2007-08-24 11:25:00,21.24,21.25,21.23,21.24,14100.0,21.24,21.25,21.23,21.24,14100.0
2007-08-24 11:30:00,21.24,21.27,21.22,21.22,12000.0,21.24,21.27,21.22,21.22,12000.0
2007-08-24 11:35:00,21.22,21.23,21.21,21.21,8600.0,21.22,21.23,21.21,21.21,8600.0
2007-08-24 11:40:00,21.22,21.22,21.21,21.22,8000.0,21.22,21.22,21.21,21.22,8000.0
2007-08-24 11:45:00,21.23,21.25,21.23,21.24,5600.0,21.23,21.25,21.23,21.24,5600.0
2007-08-24 11:50:00,21.25,21.29,21.25,21.28,8000.0,21.25,21.29,21.25,21.28,8000.0
2007-08-24 11:55:00,21.29,21.29,21.26,21.26,6000.0,21.29,21.29,21.26,21.26,6000.0
2007-08-24 12:00:00,21.26,21.27,21.26,21.27,3400.0,21.26,21.27,21.26,21.27,3400.0
2007-08-24 12:05:00,21.27,21.27,21.26,21.26,3400.0,21.27,21.27,21.26,21.26,3400.0
2007-08-24 12:10:00,21.27,21.29,21.24,21.29,21100.0,21.27,21.29,21.24,21.29,21100.0
2007-08-24 12:15:00,21.28,21.4,21.28,21.4,21200.0,21.28,21.4,21.28,21.4,21200.0
2007-08-24 12:20:00,21.39,21.49,21.38,21.38,56400.0,21.39,21.49,21.38,21.38,56400.0
2007-08-24 12:25:00,21.39,21.49,21.39,21.49,20100.0,21.39,21.49,21.39,21.49,20100.0
2007-08-24 12:30:00,21.48,21.49,21.48,21.48,12700.0,21.48,21.49,21.48,21.48,12700.0
2007-08-24 12:35:00,21.48,21.49,21.47,21.48,23200.0,21.48,21.49,21.47,21.48,23200.0
2007-08-24 12:40:00,21.48,21.49,21.47,21.48,20400.0,21.48,21.49,21.47,21.48,20400.0
2007-08-24 12:45:00,21.48,21.48,21.43,21.44,20000.0,21.48,21.48,21.43,21.44,20000.0
2007-08-24 12:50:00,21.43,21.44,21.42,21.42,11000.0,21.43,21.44,21.42,21.42,11000.0
2007-08-24 12:55:00,21.42,21.42,21.39,21.42,21900.0,21.42,21.42,21.39,21.42,21900.0
2007-08-24 13:00:00,21.42,21.44,21.42,21.43,9300.0,21.42,21.44,21.42,21.43,9300.0
2007-08-24 13:05:00,21.44,21.45,21.43,21.43,11300.0,21.44,21.45,21.43,21.43,11300.0
2007-08-24 13:10:00,21.45,21.47,21.43,21.46,12300.0,21.45,21.47,21.43,21.46,12300.0
2007-08-24 13:15:00,21.45,21.48,21.43,21.43,12100.0,21.45,21.48,21.43,21.43,12100.0
2007-08-24 13:20:00,21.44,21.46,21.43,21.46,10000.0,21.44,21.46,21.43,21.46,10000.0
2007-08-24 13:25:00,21.46,21.46,21.41,21.42,26900.0,21.46,21.46,21.41,21.42,26900.0
2007-08-24 13:30:00,21.43,21.43,21.37,21.38,30900.0,21.43,21.43,21.37,21.38,30900.0
2007-08-24 13:35:00,21.37,21.4,21.37,21.4,16800.0,21.37,21.4,21.37,21.4,16800.0
2007-08-24 13:40:00,21.4,21.41,21.39,21.4,8900.0,21.4,21.41,21.39,21.4,8900.0
2007-08-24 13:45:00,21.4,21.4,21.36,21.37,8900.0,21.4,21.4,21.36,21.37,8900.0
2007-08-24 13:50:00,21.36,21.39,21.36,21.38,12700.0,21.36,21.39,21.36,21.38,12700.0
2007-08-24 13:55:00,21.38,21.4,21.38,21.38,21400.0,21.38,21.4,21.38,21.38,21400.0
2007-08-24 14:00:00,21.38,21.41,21.38,21.4,25100.0,21.38,21.41,21.38,21.4,25100.0
2007-08-24 14:05:00,21.4,21.41,21.38,21.39,41000.0,21.4,21.41,21.38,21.39,41000.0
2007-08-24 14:10:00,21.39,21.41,21.38,21.39,18600.0,21.39,21.41,21.38,21.39,18600.0
2007-08-24 14:15:00,21.39,21.41,21.39,21.4,49900.0,21.39,21.41,21.39,21.4,49900.0
2007-08-24 14:20:00,21.4,21.42,21.39,21.42,40500.0,21.4,21.42,21.39,21.42,40500.0
2007-08-24 14:25:00,21.42,21.42,21.38,21.4,43700.0,21.42,21.42,21.38,21.4,43700.0
2007-08-24 14:30:00,21.4,21.41,21.39,21.41,27400.0,21.4,21.41,21.39,21.41,27400.0
2007-08-24 14:35:00,21.41,21.42,21.4,21.41,28500.0,21.41,21.42,21.4,21.41,28500.0
2007-08-24 14:40:00,21.41,21.41,21.39,21.39,11800.0,21.41,21.41,21.39,21.39,11800.0
2007-08-24 14:45:00,21.39,21.41,21.39,21.4,19500.0,21.39,21.41,21.39,21.4,19500.0
2007-08-24 14:50:00,21.4,21.41,21.39,21.4,30600.0,21.4,21.41,21.39,21.4,30600.0
2007-08-24 14:55:00,21.39,21.41,21.39,21.4,138300.0,21.39,21.41,21.39,21.4,138300.0
2007-08-24 15:00:00,21.4,21.4,21.37,21.4,23600.0,21.4,21.4,21.37,21.4,23600.0
2007-08-24 15:05:00,21.4,21.4,21.37,21.37,12100.0,21.4,21.4,21.37,21.37,12100.0
2007-08-24 15:10:00,21.37,21.38,21.37,21.38,27100.0,21.37,21.38,21.37,21.38,27100.0
2007-08-24 15:15:00,21.39,21.4,21.39,21.4,12000.0,21.39,21.4,21.39,21.4,12000.0
2007-08-24 15:20:00,21.4,21.4,21.37,21.37,27000.0,21.4,21.4,21.37,21.37,27000.0
2007-08-24 15:25:00,21.38,21.38,21.34,21.34,64400.0,21.38,21.38,21.34,21.34,64400.0
2007-08-24 15:30:00,21.35,21.39,21.35,21.39,37900.0,21.35,21.39,21.35,21.39,37900.0
2007-08-24 15:35:00,21.39,21.4,21.39,21.39,33900.0,21.39,21.4,21.39,21.39,33900.0
2007-08-24 15:40:00,21.39,21.4,21.38,21.38,14400.0,21.39,21.4,21.38,21.38,14400.0
2007-08-24 15:45:00,21.37,21.39,21.36,21.39,34900.0,21.37,21.39,21.36,21.39,34900.0
2007-08-24 15:50:00,21.38,21.42,21.33,21.34,97400.0,21.38,21.42,21.33,21.34,97400.0
2007-08-24 15:55:00,21.34,21.44,21.34,21.44,122400.0,21.34,21.44,21.34,21.44,122400.0
2007-08-27 09:30:00,21.42,21.42,21.38,21.42,14600.0,21.42,21.42,21.38,21.42,14600.0
2007-08-27 09:35:00,21.41,21.44,21.39,21.41,9300.0,21.41,21.44,21.39,21.41,9300.0
2007-08-27 09:40:00,21.42,21.48,21.42,21.46,8600.0,21.42,21.48,21.42,21.46,8600.0
2007-08-27 09:45:00,21.46,21.47,21.44,21.44,7800.0,21.46,21.47,21.44,21.44,7800.0
2007-08-27 09:50:00,21.44,21.46,21.43,21.43,12100.0,21.44,21.46,21.43,21.43,12100.0
2007-08-27 09:55:00,21.43,21.47,21.43,21.47,5400.0,21.43,21.47,21.43,21.47,5400.0
2007-08-27 10:00:00,21.48,21.49,21.43,21.47,13100.0,21.48,21.49,21.43,21.47,13100.0
2007-08-27 10:05:00,21.46,21.46,21.44,21.44,5400.0,21.46,21.46,21.44,21.44,5400.0
2007-08-27 10:10:00,21.44,21.47,21.44,21.45,5200.0,21.44,21.47,21.44,21.45,5200.0
2007-08-27 10:15:00,21.46,21.46,21.44,21.44,10500.0,21.46,21.46,21.44,21.44,10500.0
2007-08-27 10:20:00,21.44,21.46,21.44,21.44,18700.0,21.44,21.46,21.44,21.44,18700.0
2007-08-27 10:25:00,21.44,21.45,21.44,21.44,9900.0,21.44,21.45,21.44,21.44,9900.0
2007-08-27 10:30:00,21.44,21.45,21.44,21.44,9600.0,21.44,21.45,21.44,21.44,9600.0
2007-08-27 10:35:00,21.44,21.47,21.43,21.46,47400.0,21.44,21.47,21.43,21.46,47400.0
2007-08-27 10:40:00,21.46,21.46,21.44,21.44,13100.0,21.46,21.46,21.44,21.44,13100.0
2007-08-27 10:45:00,21.44,21.48,21.44,21.48,21000.0,21.44,21.48,21.44,21.48,21000.0
2007-08-27 10:50:00,21.49,21.49,21.46,21.46,8200.0,21.49,21.49,21.46,21.46,8200.0
2007-08-27 10:55:00,21.45,21.48,21.44,21.44,17800.0,21.45,21.48,21.44,21.44,17800.0
2007-08-27 11:00:00,21.44,21.45,21.44,21.44,8500.0,21.44,21.45,21.44,21.44,8500.0
2007-08-27 11:05:00,21.44,21.45,21.43,21.44,28300.0,21.44,21.45,21.43,21.44,28300.0
2007-08-27 11:10:00,21.44,21.44,21.4,21.4,16700.0,21.44,21.44,21.4,21.4,16700.0
2007-08-27 11:15:00,21.4,21.4,21.39,21.39,8700.0,21.4,21.4,21.39,21.39,8700.0
2007-08-27 11:20:00,21.39,21.39,21.32,21.38,24300.0,21.39,21.39,21.32,21.38,24300.0
2007-08-27 11:25:00,21.37,21.38,21.37,21.38,5400.0,21.37,21.38,21.37,21.38,5400.0
2007-08-27 11:30:00,21.38,21.38,21.33,21.33,6500.0,21.38,21.38,21.33,21.33,6500.0
2007-08-27 11:35:00,21.33,21.36,21.33,21.36,12300.0,21.33,21.36,21.33,21.36,12300.0
2007-08-27 11:40:00,21.36,21.36,21.35,21.35,5900.0,21.36,21.36,21.35,21.35,5900.0
2007-08-27 11:45:00,21.36,21.36,21.32,21.32,22100.0,21.36,21.36,21.32,21.32,22100.0
2007-08-27 11:50:00,21.31,21.31,21.26,21.26,11200.0,21.31,21.31,21.26,21.26,11200.0
2007-08-27 11:55:00,21.25,21.26,21.25,21.26,8200.0,21.25,21.26,21.25,21.26,8200.0
2007-08-27 12:00:00,21.25,21.26,21.25,21.25,5600.0,21.25,21.26,21.25,21.25,5600.0
2007-08-27 12:05:00,21.25,21.25,21.23,21.23,12200.0,21.25,21.25,21.23,21.23,12200.0
2007-08-27 12:10:00,21.23,21.23,21.2,21.22,12200.0,21.23,21.23,21.2,21.22,12200.0
2007-08-27 12:15:00,21.22,21.26,21.22,21.26,5600.0,21.22,21.26,21.22,21.26,5600.0
2007-08-27 12:20:00,21.26,21.3,21.26,21.29,8800.0,21.26,21.3,21.26,21.29,8800.0
2007-08-27 12:25:00,21.29,21.3,21.29,21.29,5100.0,21.29,21.3,21.29,21.29,5100.0
2007-08-27 12:30:00,21.29,21.29,21.29,21.29,3500.0,21.29,21.29,21.29,21.29,3500.0
2007-08-27 12:35:00,21.29,21.33,21.29,21.33,13800.0,21.29,21.33,21.29,21.33,13800.0
2007-08-27 12:40:00,21.32,21.32,21.3,21.3,13200.0,21.32,21.32,21.3,21.3,13200.0
2007-08-27 12:45:00,21.3,21.31,21.3,21.31,10800.0,21.3,21.31,21.3,21.31,10800.0
2007-08-27 12:50:00,21.3,21.31,21.3,21.3,4300.0,21.3,21.31,21.3,21.3,4300.0
2007-08-27 12:55:00,21.3,21.3,21.28,21.29,5900.0,21.3,21.3,21.28,21.29,5900.0
2007-08-27 13:00:00,21.28,21.33,21.28,21.33,11500.0,21.28,21.33,21.28,21.33,11500.0
2007-08-27 13:05:00,21.32,21.37,21.32,21.36,15200.0,21.32,21.37,21.32,21.36,15200.0
2007-08-27 13:10:00,21.35,21.38,21.35,21.37,14800.0,21.35,21.38,21.35,21.37,14800.0
2007-08-27 13:15:00,21.37,21.38,21.34,21.37,14600.0,21.37,21.38,21.34,21.37,14600.0
2007-08-27 13:20:00,21.36,21.36,21.36,21.36,1600.0,21.36,21.36,21.36,21.36,1600.0
2007-08-27 13:25:00,21.36,21.39,21.36,21.38,12200.0,21.36,21.39,21.36,21.38,12200.0
2007-08-27 13:30:00,21.39,21.39,21.38,21.39,3600.0,21.39,21.39,21.38,21.39,3600.0
2007-08-27 13:35:00,21.38,21.39,21.38,21.38,6500.0,21.38,21.39,21.38,21.38,6500.0
2007-08-27 13:40:00,21.38,21.38,21.37,21.38,4900.0,21.38,21.38,21.37,21.38,4900.0
2007-08-27 13:45:00,21.37,21.38,21.35,21.38,8200.0,21.37,21.38,21.35,21.38,8200.0
2007-08-27 13:50:00,21.37,21.39,21.36,21.37,16800.0,21.37,21.39,21.36,21.37,16800.0
2007-08-27 13:55:00,21.36,21.38,21.35,21.37,14300.0,21.36,21.38,21.35,21.37,14300.0
2007-08-27 14:00:00,21.37,21.38,21.37,21.37,8000.0,21.37,21.38,21.37,21.37,8000.0
2007-08-27 14:05:00,21.38,21.38,21.37,21.37,7600.0,21.38,21.38,21.37,21.37,7600.0
2007-08-27 14:10:00,21.37,21.4,21.37,21.4,9800.0,21.37,21.4,21.37,21.4,9800.0
2007-08-27 14:15:00,21.4,21.4,21.39,21.39,11200.0,21.4,21.4,21.39,21.39,11200.0
2007-08-27 14:20:00,21.4,21.44,21.4,21.44,24100.0,21.4,21.44,21.4,21.44,24100.0
2007-08-27 14:25:00,21.43,21.46,21.43,21.46,12600.0,21.43,21.46,21.43,21.46,12600.0
2007-08-27 14:30:00,21.46,21.49,21.44,21.48,21900.0,21.46,21.49,21.44,21.48,21900.0
2007-08-27 14:35:00,21.47,21.48,21.46,21.47,3700.0,21.47,21.48,21.46,21.47,3700.0
2007-08-27 14:40:00,21.46,21.47,21.46,21.47,3800.0,21.46,21.47,21.46,21.47,3800.0
2007-08-27 14:45:00,21.46,21.47,21.46,21.47,9400.0,21.46,21.47,21.46,21.47,9400.0
2007-08-27 14:50:00,21.47,21.47,21.46,21.46,8700.0,21.47,21.47,21.46,21.46,8700.0
2007-08-27 14:55:00,21.47,21.47,21.46,21.46,18200.0,21.47,21.47,21.46,21.46,18200.0
2007-08-27 15:00:00,21.46,21.46,21.43,21.43,4700.0,21.46,21.46,21.43,21.43,4700.0
2007-08-27 15:05:00,21.43,21.45,21.43,21.45,11000.0,21.43,21.45,21.43,21.45,11000.0
2007-08-27 15:10:00,21.46,21.48,21.45,21.48,8200.0,21.46,21.48,21.45,21.48,8200.0
2007-08-27 15:15:00,21.48,21.5,21.47,21.48,36100.0,21.48,21.5,21.47,21.48,36100.0
2007-08-27 15:20:00,21.48,21.5,21.48,21.5,26300.0,21.48,21.5,21.48,21.5,26300.0
2007-08-27 15:25:00,21.49,21.5,21.49,21.5,19800.0,21.49,21.5,21.49,21.5,19800.0
2007-08-27 15:30:00,21.49,21.5,21.49,21.5,19200.0,21.49,21.5,21.49,21.5,19200.0
2007-08-27 15:35:00,21.49,21.5,21.49,21.49,14200.0,21.49,21.5,21.49,21.49,14200.0
2007-08-27 15:40:00,21.49,21.5,21.49,21.49,20300.0,21.49,21.5,21.49,21.49,20300.0
2007-08-27 15:45:00,21.5,21.53,21.49,21.52,55400.0,21.5,21.53,21.49,21.52,55400.0
2007-08-27 15:50:00,21.51,21.53,21.5,21.51,102000.0,21.51,21.53,21.5,21.51,102000.0
2007-08-27 15:55:00,21.51,21.52,21.44,21.48,107000.0,21.51,21.52,21.44,21.48,107000.0
2007-08-28 09:30:00,21.3,21.39,21.26,21.26,38100.0,21.3,21.39,21.26,21.26,38100.0
2007-08-28 09:35:00,21.26,21.29,21.23,21.24,11000.0,21.26,21.29,21.23,21.24,11000.0
2007-08-28 09:40:00,21.25,21.26,21.2,21.21,18900.0,21.25,21.26,21.2,21.21,18900.0
2007-08-28 09:45:00,21.2,21.24,21.2,21.2,15600.0,21.2,21.24,21.2,21.2,15600.0
2007-08-28 09:50:00,21.21,21.25,21.19,21.25,26500.0,21.21,21.25,21.19,21.25,26500.0
2007-08-28 09:55:00,21.25,21.25,21.22,21.22,8500.0,21.25,21.25,21.22,21.22,8500.0
2007-08-28 10:00:00,21.22,21.31,21.22,21.3,28300.0,21.22,21.31,21.22,21.3,28300.0
2007-08-28 10:05:00,21.3,21.3,21.19,21.2,17700.0,21.3,21.3,21.19,21.2,17700.0
2007-08-28 10:10:00,21.2,21.21,21.2,21.21,8000.0,21.2,21.21,21.2,21.21,8000.0
2007-08-28 10:15:00,21.21,21.23,21.19,21.19,9600.0,21.21,21.23,21.19,21.19,9600.0
2007-08-28 10:20:00,21.19,21.2,21.19,21.19,11200.0,21.19,21.2,21.19,21.19,11200.0
2007-08-28 10:25:00,21.19,21.2,21.16,21.16,10900.0,21.19,21.2,21.16,21.16,10900.0
2007-08-28 10:30:00,21.16,21.22,21.15,21.22,11900.0,21.16,21.22,21.15,21.22,11900.0
2007-08-28 10:35:00,21.23,21.25,21.21,21.23,8800.0,21.23,21.25,21.21,21.23,8800.0
2007-08-28 10:40:00,21.23,21.26,21.23,21.25,5600.0,21.23,21.26,21.23,21.25,5600.0
2007-08-28 10:45:00,21.24,21.24,21.15,21.19,14200.0,21.24,21.24,21.15,21.19,14200.0
2007-08-28 10:50:00,21.18,21.18,21.1,21.1,11500.0,21.18,21.18,21.1,21.1,11500.0
2007-08-28 10:55:00,21.1,21.11,21.06,21.1,62900.0,21.1,21.11,21.06,21.1,62900.0
2007-08-28 11:00:00,21.1,21.15,21.1,21.15,21400.0,21.1,21.15,21.1,21.15,21400.0
2007-08-28 11:05:00,21.15,21.19,21.14,21.18,13300.0,21.15,21.19,21.14,21.18,13300.0
2007-08-28 11:10:00,21.18,21.21,21.15,21.2,11700.0,21.18,21.21,21.15,21.2,11700.0
2007-08-28 11:15:00,21.18,21.22,21.17,21.21,3600.0,21.18,21.22,21.17,21.21,3600.0
2007-08-28 11:20:00,21.21,21.22,21.21,21.22,6300.0,21.21,21.22,21.21,21.22,6300.0
2007-08-28 11:25:00,21.22,21.25,21.2,21.21,16900.0,21.22,21.25,21.2,21.21,16900.0
2007-08-28 11:30:00,21.23,21.25,21.22,21.23,4800.0,21.23,21.25,21.22,21.23,4800.0
2007-08-28 11:35:00,21.23,21.23,21.15,21.15,8500.0,21.23,21.23,21.15,21.15,8500.0
2007-08-28 11:40:00,21.15,21.24,21.15,21.23,15000.0,21.15,21.24,21.15,21.23,15000.0
2007-08-28 11:45:00,21.22,21.26,21.21,21.25,14000.0,21.22,21.26,21.21,21.25,14000.0
2007-08-28 11:50:00,21.25,21.25,21.19,21.19,11500.0,21.25,21.25,21.19,21.19,11500.0
2007-08-28 11:55:00,21.19,21.26,21.19,21.26,15900.0,21.19,21.26,21.19,21.26,15900.0
2007-08-28 12:00:00,21.26,21.3,21.26,21.3,13700.0,21.26,21.3,21.26,21.3,13700.0
2007-08-28 12:05:00,21.3,21.32,21.29,21.3,15700.0,21.3,21.32,21.29,21.3,15700.0
2007-08-28 12:10:00,21.29,21.32,21.28,21.32,10500.0,21.29,21.32,21.28,21.32,10500.0
2007-08-28 12:15:00,21.31,21.32,21.28,21.28,12200.0,21.31,21.32,21.28,21.28,12200.0
2007-08-28 12:20:00,21.28,21.28,21.23,21.24,14300.0,21.28,21.28,21.23,21.24,14300.0
2007-08-28 12:25:00,21.24,21.28,21.24,21.27,14800.0,21.24,21.28,21.24,21.27,14800.0
2007-08-28 12:30:00,21.28,21.3,21.25,21.25,14200.0,21.28,21.3,21.25,21.25,14200.0
2007-08-28 12:35:00,21.26,21.26,21.23,21.23,17500.0,21.26,21.26,21.23,21.23,17500.0
2007-08-28 12:40:00,21.23,21.23,21.22,21.22,7400.0,21.23,21.23,21.22,21.22,7400.0
2007-08-28 12:45:00,21.22,21.27,21.22,21.26,12300.0,21.22,21.27,21.22,21.26,12300.0
2007-08-28 12:50:00,21.26,21.27,21.25,21.26,5300.0,21.26,21.27,21.25,21.26,5300.0
2007-08-28 12:55:00,21.26,21.27,21.24,21.25,12000.0,21.26,21.27,21.24,21.25,12000.0
2007-08-28 13:00:00,21.24,21.26,21.24,21.24,8900.0,21.24,21.26,21.24,21.24,8900.0
2007-08-28 13:05:00,21.24,21.24,21.22,21.22,6500.0,21.24,21.24,21.22,21.22,6500.0
2007-08-28 13:10:00,21.22,21.23,21.22,21.23,11200.0,21.22,21.23,21.22,21.23,11200.0
2007-08-28 13:15:00,21.22,21.24,21.21,21.23,8800.0,21.22,21.24,21.21,21.23,8800.0
2007-08-28 13:20:00,21.24,21.24,21.22,21.22,4500.0,21.24,21.24,21.22,21.22,4500.0
2007-08-28 13:25:00,21.23,21.23,21.22,21.22,3200.0,21.23,21.23,21.22,21.22,3200.0
2007-08-28 13:30:00,21.23,21.23,21.21,21.21,7900.0,21.23,21.23,21.21,21.21,7900.0
2007-08-28 13:35:00,21.21,21.23,21.2,21.23,13300.0,21.21,21.23,21.2,21.23,13300.0
2007-08-28 13:40:00,21.22,21.23,21.19,21.19,11500.0,21.22,21.23,21.19,21.19,11500.0
2007-08-28 13:45:00,21.19,21.2,21.16,21.18,12000.0,21.19,21.2,21.16,21.18,12000.0
2007-08-28 13:50:00,21.18,21.18,21.16,21.18,8800.0,21.18,21.18,21.16,21.18,8800.0
2007-08-28 13:55:00,21.18,21.18,21.15,21.17,11500.0,21.18,21.18,21.15,21.17,11500.0
2007-08-28 14:00:00,21.18,21.22,21.16,21.17,51300.0,21.18,21.22,21.16,21.17,51300.0
2007-08-28 14:05:00,21.17,21.21,21.16,21.2,27700.0,21.17,21.21,21.16,21.2,27700.0
2007-08-28 14:10:00,21.2,21.2,21.14,21.17,24900.0,21.2,21.2,21.14,21.17,24900.0
2007-08-28 14:15:00,21.17,21.21,21.12,21.12,40900.0,21.17,21.21,21.12,21.12,40900.0
2007-08-28 14:20:00,21.13,21.15,21.12,21.14,10000.0,21.13,21.15,21.12,21.14,10000.0
2007-08-28 14:25:00,21.14,21.14,21.12,21.12,9200.0,21.14,21.14,21.12,21.12,9200.0
2007-08-28 14:30:00,21.13,21.13,21.08,21.09,12500.0,21.13,21.13,21.08,21.09,12500.0
2007-08-28 14:35:00,21.09,21.1,21.07,21.07,26200.0,21.09,21.1,21.07,21.07,26200.0
2007-08-28 14:40:00,21.08,21.08,21.07,21.07,15700.0,21.08,21.08,21.07,21.07,15700.0
2007-08-28 14:45:00,21.08,21.08,21.07,21.07,18900.0,21.08,21.08,21.07,21.07,18900.0
2007-08-28 14:50:00,21.07,21.07,21.02,21.02,19300.0,21.07,21.07,21.02,21.02,19300.0
2007-08-28 14:55:00,21.03,21.03,20.99,20.99,26300.0,21.03,21.03,20.99,20.99,26300.0
2007-08-28 15:00:00,20.99,21.01,20.99,21.0,43000.0,20.99,21.01,20.99,21.0,43000.0
2007-08-28 15:05:00,21.0,21.0,20.99,20.99,13500.0,21.0,21.0,20.99,20.99,13500.0
2007-08-28 15:10:00,20.99,21.0,20.94,20.94,15600.0,20.99,21.0,20.94,20.94,15600.0
2007-08-28 15:15:00,20.94,20.95,20.9,20.91,56000.0,20.94,20.95,20.9,20.91,56000.0
2007-08-28 15:20:00,20.91,20.92,20.9,20.9,31500.0,20.91,20.92,20.9,20.9,31500.0
2007-08-28 15:25:00,20.91,20.91,20.9,20.9,27100.0,20.91,20.91,20.9,20.9,27100.0
2007-08-28 15:30:00,20.91,20.91,20.86,20.86,39000.0,20.91,20.91,20.86,20.86,39000.0
2007-08-28 15:35:00,20.86,20.87,20.76,20.77,93900.0,20.86,20.87,20.76,20.77,93900.0
2007-08-28 15:40:00,20.76,20.79,20.74,20.77,101600.0,20.76,20.79,20.74,20.77,101600.0
2007-08-28 15:45:00,20.77,20.8,20.77,20.8,51000.0,20.77,20.8,20.77,20.8,51000.0
2007-08-28 15:50:00,20.79,20.84,20.78,20.82,150400.0,20.79,20.84,20.78,20.82,150400.0
2007-08-28 15:55:00,20.82,20.83,20.82,20.82,113100.0,20.82,20.83,20.82,20.82,113100.0
2007-08-29 09:30:00,20.82,21.02,20.82,20.97,30900.0,20.82,21.02,20.82,20.97,30900.0
2007-08-29 09:35:00,20.98,21.01,20.9,20.99,15400.0,20.98,21.01,20.9,20.99,15400.0
2007-08-29 09:40:00,20.98,20.98,20.95,20.96,17100.0,20.98,20.98,20.95,20.96,17100.0
2007-08-29 09:45:00,20.96,20.98,20.95,20.97,22200.0,20.96,20.98,20.95,20.97,22200.0
2007-08-29 09:50:00,20.98,20.98,20.96,20.98,11900.0,20.98,20.98,20.96,20.98,11900.0
2007-08-29 09:55:00,20.97,20.98,20.97,20.97,9400.0,20.97,20.98,20.97,20.97,9400.0
2007-08-29 10:00:00,20.96,20.96,20.95,20.95,23000.0,20.96,20.96,20.95,20.95,23000.0
2007-08-29 10:05:00,20.95,20.96,20.95,20.96,19800.0,20.95,20.96,20.95,20.96,19800.0
2007-08-29 10:10:00,20.96,20.96,20.95,20.96,17300.0,20.96,20.96,20.95,20.96,17300.0
2007-08-29 10:15:00,20.96,20.96,20.95,20.95,19200.0,20.96,20.96,20.95,20.95,19200.0
2007-08-29 10:20:00,20.96,20.96,20.95,20.96,32600.0,20.96,20.96,20.95,20.96,32600.0
2007-08-29 10:25:00,20.96,20.97,20.95,20.96,27900.0,20.96,20.97,20.95,20.96,27900.0
2007-08-29 10:30:00,20.96,20.96,20.95,20.95,25000.0,20.96,20.96,20.95,20.95,25000.0
2007-08-29 10:35:00,20.96,20.97,20.95,20.96,34400.0,20.96,20.97,20.95,20.96,34400.0
2007-08-29 10:40:00,20.96,20.98,20.96,20.97,18100.0,20.96,20.98,20.96,20.97,18100.0
2007-08-29 10:45:00,20.97,20.98,20.95,20.95,30000.0,20.97,20.98,20.95,20.95,30000.0
2007-08-29 10:50:00,20.95,20.97,20.95,20.96,22700.0,20.95,20.97,20.95,20.96,22700.0
2007-08-29 10:55:00,20.96,20.97,20.95,20.97,20700.0,20.96,20.97,20.95,20.97,20700.0
2007-08-29 11:00:00,20.97,21.0,20.96,21.0,17100.0,20.97,21.0,20.96,21.0,17100.0
2007-08-29 11:05:00,21.0,21.0,20.97,20.97,24200.0,21.0,21.0,20.97,20.97,24200.0
2007-08-29 11:10:00,20.97,20.98,20.96,20.98,38200.0,20.97,20.98,20.96,20.98,38200.0
2007-08-29 11:15:00,20.98,20.98,20.96,20.97,8900.0,20.98,20.98,20.96,20.97,8900.0
2007-08-29 11:20:00,20.97,20.97,20.95,20.96,13300.0,20.97,20.97,20.95,20.96,13300.0
2007-08-29 11:25:00,20.96,20.97,20.95,20.95,39500.0,20.96,20.97,20.95,20.95,39500.0
2007-08-29 11:30:00,20.95,20.96,20.95,20.96,16300.0,20.95,20.96,20.95,20.96,16300.0
2007-08-29 11:35:00,20.96,20.97,20.95,20.95,17400.0,20.96,20.97,20.95,20.95,17400.0
2007-08-29 11:40:00,20.96,20.97,20.95,20.95,32400.0,20.96,20.97,20.95,20.95,32400.0
2007-08-29 11:45:00,20.96,20.96,20.95,20.96,12900.0,20.96,20.96,20.95,20.96,12900.0
2007-08-29 11:50:00,20.96,20.97,20.96,20.96,9700.0,20.96,20.97,20.96,20.96,9700.0
2007-08-29 11:55:00,20.97,20.99,20.96,20.99,23700.0,20.97,20.99,20.96,20.99,23700.0
2007-08-29 12:00:00,20.99,20.99,20.98,20.98,8600.0,20.99,20.99,20.98,20.98,8600.0
2007-08-29 12:05:00,20.98,20.98,20.96,20.96,27300.0,20.98,20.98,20.96,20.96,27300.0
2007-08-29 12:10:00,20.96,20.97,20.96,20.97,32300.0,20.96,20.97,20.96,20.97,32300.0
2007-08-29 12:15:00,20.97,20.97,20.96,20.96,6800.0,20.97,20.97,20.96,20.96,6800.0
2007-08-29 12:20:00,20.96,20.97,20.96,20.97,4400.0,20.96,20.97,20.96,20.97,4400.0
2007-08-29 12:25:00,20.96,20.97,20.96,20.96,20100.0,20.96,20.97,20.96,20.96,20100.0
2007-08-29 12:30:00,20.97,20.97,20.96,20.97,16800.0,20.97,20.97,20.96,20.97,16800.0
2007-08-29 12:35:00,20.97,20.98,20.96,20.97,19400.0,20.97,20.98,20.96,20.97,19400.0
2007-08-29 12:40:00,20.96,20.97,20.96,20.97,6900.0,20.96,20.97,20.96,20.97,6900.0
2007-08-29 12:45:00,20.97,20.98,20.97,20.98,10800.0,20.97,20.98,20.97,20.98,10800.0
2007-08-29 12:50:00,20.97,20.98,20.97,20.97,5600.0,20.97,20.98,20.97,20.97,5600.0
2007-08-29 12:55:00,20.97,20.98,20.96,20.98,23000.0,20.97,20.98,20.96,20.98,23000.0
2007-08-29 13:00:00,20.98,20.98,20.96,20.98,27400.0,20.98,20.98,20.96,20.98,27400.0
2007-08-29 13:05:00,20.98,20.99,20.96,20.98,42100.0,20.98,20.99,20.96,20.98,42100.0
2007-08-29 13:10:00,20.99,20.99,20.97,20.97,8200.0,20.99,20.99,20.97,20.97,8200.0
2007-08-29 13:15:00,20.97,20.98,20.96,20.97,13200.0,20.97,20.98,20.96,20.97,13200.0
2007-08-29 13:20:00,20.96,20.97,20.96,20.96,19200.0,20.96,20.97,20.96,20.96,19200.0
2007-08-29 13:25:00,20.96,20.97,20.95,20.96,27700.0,20.96,20.97,20.95,20.96,27700.0
2007-08-29 13:30:00,20.96,20.97,20.96,20.96,40600.0,20.96,20.97,20.96,20.96,40600.0
2007-08-29 13:35:00,20.97,20.97,20.96,20.97,10500.0,20.97,20.97,20.96,20.97,10500.0
2007-08-29 13:40:00,20.96,20.97,20.96,20.96,10300.0,20.96,20.97,20.96,20.96,10300.0
2007-08-29 13:45:00,20.96,20.97,20.96,20.96,15500.0,20.96,20.97,20.96,20.96,15500.0
2007-08-29 13:50:00,20.97,20.97,20.96,20.97,35600.0,20.97,20.97,20.96,20.97,35600.0
2007-08-29 13:55:00,20.97,20.99,20.96,20.98,20200.0,20.97,20.99,20.96,20.98,20200.0
2007-08-29 14:00:00,20.98,21.03,20.98,21.03,20700.0,20.98,21.03,20.98,21.03,20700.0
2007-08-29 14:05:00,21.02,21.05,21.02,21.04,11400.0,21.02,21.05,21.02,21.04,11400.0
2007-08-29 14:10:00,21.03,21.04,21.02,21.03,18600.0,21.03,21.04,21.02,21.03,18600.0
2007-08-29 14:15:00,21.04,21.04,21.03,21.03,8700.0,21.04,21.04,21.03,21.03,8700.0
2007-08-29 14:20:00,21.04,21.08,21.04,21.06,28500.0,21.04,21.08,21.04,21.06,28500.0
2007-08-29 14:25:00,21.06,21.06,21.05,21.05,12200.0,21.06,21.06,21.05,21.05,12200.0
2007-08-29 14:30:00,21.05,21.1,21.04,21.1,34000.0,21.05,21.1,21.04,21.1,34000.0
2007-08-29 14:35:00,21.1,21.1,21.09,21.1,22800.0,21.1,21.1,21.09,21.1,22800.0
2007-08-29 14:40:00,21.1,21.1,21.06,21.06,21200.0,21.1,21.1,21.06,21.06,21200.0
2007-08-29 14:45:00,21.06,21.09,21.06,21.09,19000.0,21.06,21.09,21.06,21.09,19000.0
2007-08-29 14:50:00,21.08,21.09,21.07,21.08,8600.0,21.08,21.09,21.07,21.08,8600.0
2007-08-29 14:55:00,21.08,21.08,21.06,21.06,15100.0,21.08,21.08,21.06,21.06,15100.0
2007-08-29 15:00:00,21.06,21.09,21.06,21.07,37200.0,21.06,21.09,21.06,21.07,37200.0
2007-08-29 15:05:00,21.08,21.11,21.08,21.11,38200.0,21.08,21.11,21.08,21.11,38200.0
2007-08-29 15:10:00,21.1,21.14,21.1,21.14,40100.0,21.1,21.14,21.1,21.14,40100.0
2007-08-29 15:15:00,21.14,21.16,21.13,21.14,20700.0,21.14,21.16,21.13,21.14,20700.0
2007-08-29 15:20:00,21.14,21.19,21.13,21.18,38600.0,21.14,21.19,21.13,21.18,38600.0
2007-08-29 15:25:00,21.18,21.19,21.17,21.19,19800.0,21.18,21.19,21.17,21.19,19800.0
2007-08-29 15:30:00,21.2,21.3,21.2,21.3,78800.0,21.2,21.3,21.2,21.3,78800.0
2007-08-29 15:35:00,21.29,21.31,21.27,21.3,25500.0,21.29,21.31,21.27,21.3,25500.0
2007-08-29 15:40:00,21.3,21.32,21.29,21.3,35700.0,21.3,21.32,21.29,21.3,35700.0
2007-08-29 15:45:00,21.29,21.31,21.27,21.3,36000.0,21.29,21.31,21.27,21.3,36000.0
2007-08-29 15:50:00,21.3,21.39,21.29,21.39,62600.0,21.3,21.39,21.29,21.39,62600.0
2007-08-29 15:55:00,21.39,21.39,21.33,21.34,50200.0,21.39,21.39,21.33,21.34,50200.0
2007-08-30 09:30:00,21.2,21.36,21.1,21.24,30400.0,21.2,21.36,21.1,21.24,30400.0
2007-08-30 09:35:00,21.24,21.28,21.19,21.19,36200.0,21.24,21.28,21.19,21.19,36200.0
2007-08-30 09:40:00,21.19,21.2,21.09,21.17,29900.0,21.19,21.2,21.09,21.17,29900.0
2007-08-30 09:45:00,21.17,21.26,21.17,21.22,29500.0,21.17,21.26,21.17,21.22,29500.0
2007-08-30 09:50:00,21.22,21.26,21.19,21.19,40200.0,21.22,21.26,21.19,21.19,40200.0
2007-08-30 09:55:00,21.18,21.25,21.17,21.18,21700.0,21.18,21.25,21.17,21.18,21700.0
2007-08-30 10:00:00,21.18,21.2,21.16,21.18,23000.0,21.18,21.2,21.16,21.18,23000.0
2007-08-30 10:05:00,21.18,21.38,21.18,21.36,45800.0,21.18,21.38,21.18,21.36,45800.0
2007-08-30 10:10:00,21.35,21.4,21.31,21.32,21100.0,21.35,21.4,21.31,21.32,21100.0
2007-08-30 10:15:00,21.3,21.34,21.27,21.33,15100.0,21.3,21.34,21.27,21.33,15100.0
2007-08-30 10:20:00,21.33,21.38,21.32,21.34,22500.0,21.33,21.38,21.32,21.34,22500.0
2007-08-30 10:25:00,21.34,21.39,21.34,21.39,10700.0,21.34,21.39,21.34,21.39,10700.0
2007-08-30 10:30:00,21.4,21.45,21.39,21.39,24300.0,21.4,21.45,21.39,21.39,24300.0
2007-08-30 10:35:00,21.38,21.44,21.38,21.38,17400.0,21.38,21.44,21.38,21.38,17400.0
2007-08-30 10:40:00,21.39,21.42,21.39,21.4,9300.0,21.39,21.42,21.39,21.4,9300.0
2007-08-30 10:45:00,21.4,21.43,21.4,21.43,12400.0,21.4,21.43,21.4,21.43,12400.0
2007-08-30 10:50:00,21.44,21.45,21.43,21.45,17800.0,21.44,21.45,21.43,21.45,17800.0
2007-08-30 10:55:00,21.46,21.46,21.43,21.45,13300.0,21.46,21.46,21.43,21.45,13300.0
2007-08-30 11:00:00,21.46,21.49,21.46,21.47,9700.0,21.46,21.49,21.46,21.47,9700.0
2007-08-30 11:05:00,21.47,21.48,21.44,21.47,35300.0,21.47,21.48,21.44,21.47,35300.0
2007-08-30 11:10:00,21.48,21.55,21.47,21.55,24000.0,21.48,21.55,21.47,21.55,24000.0
2007-08-30 11:15:00,21.53,21.59,21.52,21.57,13400.0,21.53,21.59,21.52,21.57,13400.0
2007-08-30 11:20:00,21.57,21.6,21.54,21.54,18200.0,21.57,21.6,21.54,21.54,18200.0
2007-08-30 11:25:00,21.54,21.54,21.5,21.5,9000.0,21.54,21.54,21.5,21.5,9000.0
2007-08-30 11:30:00,21.51,21.52,21.46,21.47,14000.0,21.51,21.52,21.46,21.47,14000.0
2007-08-30 11:35:00,21.47,21.48,21.47,21.48,4000.0,21.47,21.48,21.47,21.48,4000.0
2007-08-30 11:40:00,21.48,21.5,21.45,21.5,30500.0,21.48,21.5,21.45,21.5,30500.0
2007-08-30 11:45:00,21.5,21.51,21.48,21.51,10500.0,21.5,21.51,21.48,21.51,10500.0
2007-08-30 11:50:00,21.52,21.52,21.46,21.47,9800.0,21.52,21.52,21.46,21.47,9800.0
2007-08-30 11:55:00,21.47,21.47,21.43,21.46,9600.0,21.47,21.47,21.43,21.46,9600.0
2007-08-30 12:00:00,21.45,21.45,21.43,21.43,13600.0,21.45,21.45,21.43,21.43,13600.0
2007-08-30 12:05:00,21.41,21.43,21.4,21.4,12800.0,21.41,21.43,21.4,21.4,12800.0
2007-08-30 12:10:00,21.4,21.41,21.39,21.39,14500.0,21.4,21.41,21.39,21.39,14500.0
2007-08-30 12:15:00,21.38,21.39,21.35,21.35,14700.0,21.38,21.39,21.35,21.35,14700.0
2007-08-30 12:20:00,21.35,21.45,21.33,21.41,28300.0,21.35,21.45,21.33,21.41,28300.0
2007-08-30 12:25:00,21.4,21.45,21.38,21.43,11400.0,21.4,21.45,21.38,21.43,11400.0
2007-08-30 12:30:00,21.42,21.44,21.4,21.44,5200.0,21.42,21.44,21.4,21.44,5200.0
2007-08-30 12:35:00,21.43,21.45,21.4,21.45,6300.0,21.43,21.45,21.4,21.45,6300.0
2007-08-30 12:40:00,21.44,21.44,21.4,21.42,10100.0,21.44,21.44,21.4,21.42,10100.0
2007-08-30 12:45:00,21.43,21.43,21.39,21.4,13600.0,21.43,21.43,21.39,21.4,13600.0
2007-08-30 12:50:00,21.4,21.42,21.4,21.42,11100.0,21.4,21.42,21.4,21.42,11100.0
2007-08-30 12:55:00,21.42,21.45,21.42,21.45,10500.0,21.42,21.45,21.42,21.45,10500.0
2007-08-30 13:00:00,21.44,21.45,21.44,21.44,8900.0,21.44,21.45,21.44,21.44,8900.0
2007-08-30 13:05:00,21.45,21.45,21.41,21.42,5900.0,21.45,21.45,21.41,21.42,5900.0
2007-08-30 13:10:00,21.41,21.41,21.38,21.38,5400.0,21.41,21.41,21.38,21.38,5400.0
2007-08-30 13:15:00,21.38,21.4,21.38,21.39,11600.0,21.38,21.4,21.38,21.39,11600.0
2007-08-30 13:20:00,21.39,21.4,21.38,21.38,8500.0,21.39,21.4,21.38,21.38,8500.0
2007-08-30 13:25:00,21.38,21.39,21.35,21.36,36500.0,21.38,21.39,21.35,21.36,36500.0
2007-08-30 13:30:00,21.36,21.37,21.35,21.37,22600.0,21.36,21.37,21.35,21.37,22600.0
2007-08-30 13:35:00,21.38,21.4,21.38,21.4,3800.0,21.38,21.4,21.38,21.4,3800.0
2007-08-30 13:40:00,21.39,21.4,21.37,21.38,5200.0,21.39,21.4,21.37,21.38,5200.0
2007-08-30 13:45:00,21.37,21.38,21.37,21.37,4000.0,21.37,21.38,21.37,21.37,4000.0
2007-08-30 13:50:00,21.37,21.39,21.36,21.39,14500.0,21.37,21.39,21.36,21.39,14500.0
2007-08-30 13:55:00,21.39,21.43,21.38,21.43,8900.0,21.39,21.43,21.38,21.43,8900.0
2007-08-30 14:00:00,21.43,21.47,21.43,21.47,10800.0,21.43,21.47,21.43,21.47,10800.0
2007-08-30 14:05:00,21.46,21.46,21.43,21.44,12400.0,21.46,21.46,21.43,21.44,12400.0
2007-08-30 14:10:00,21.44,21.47,21.43,21.45,12800.0,21.44,21.47,21.43,21.45,12800.0
2007-08-30 14:15:00,21.46,21.46,21.43,21.43,14100.0,21.46,21.46,21.43,21.43,14100.0
2007-08-30 14:20:00,21.43,21.46,21.43,21.45,16000.0,21.43,21.46,21.43,21.45,16000.0
2007-08-30 14:25:00,21.46,21.46,21.44,21.44,6700.0,21.46,21.46,21.44,21.44,6700.0
2007-08-30 14:30:00,21.44,21.5,21.38,21.39,63300.0,21.44,21.5,21.38,21.39,63300.0
2007-08-30 14:35:00,21.38,21.4,21.36,21.4,27800.0,21.38,21.4,21.36,21.4,27800.0
2007-08-30 14:40:00,21.4,21.43,21.39,21.39,30700.0,21.4,21.43,21.39,21.39,30700.0
2007-08-30 14:45:00,21.39,21.41,21.38,21.38,25600.0,21.39,21.41,21.38,21.38,25600.0
2007-08-30 14:50:00,21.38,21.38,21.36,21.37,20500.0,21.38,21.38,21.36,21.37,20500.0
2007-08-30 14:55:00,21.38,21.39,21.35,21.35,18000.0,21.38,21.39,21.35,21.35,18000.0
2007-08-30 15:00:00,21.35,21.39,21.35,21.36,22600.0,21.35,21.39,21.35,21.36,22600.0
2007-08-30 15:05:00,21.37,21.41,21.35,21.4,33300.0,21.37,21.41,21.35,21.4,33300.0
2007-08-30 15:10:00,21.4,21.44,21.4,21.42,8500.0,21.4,21.44,21.4,21.42,8500.0
2007-08-30 15:15:00,21.43,21.44,21.42,21.44,10500.0,21.43,21.44,21.42,21.44,10500.0
2007-08-30 15:20:00,21.44,21.47,21.42,21.47,8500.0,21.44,21.47,21.42,21.47,8500.0
2007-08-30 15:25:00,21.46,21.48,21.44,21.47,25200.0,21.46,21.48,21.44,21.47,25200.0
2007-08-30 15:30:00,21.46,21.47,21.45,21.46,12300.0,21.46,21.47,21.45,21.46,12300.0
2007-08-30 15:35:00,21.46,21.47,21.44,21.44,6700.0,21.46,21.47,21.44,21.44,6700.0
2007-08-30 15:40:00,21.44,21.44,21.41,21.41,17300.0,21.44,21.44,21.41,21.41,17300.0
2007-08-30 15:45:00,21.41,21.41,21.39,21.4,14300.0,21.41,21.41,21.39,21.4,14300.0
2007-08-30 15:50:00,21.4,21.43,21.37,21.42,25300.0,21.4,21.43,21.37,21.42,25300.0
2007-08-30 15:55:00,21.43,21.46,21.41,21.46,72400.0,21.43,21.46,21.41,21.46,72400.0
2007-08-31 09:30:00,21.7,21.75,21.68,21.72,34900.0,21.7,21.75,21.68,21.72,34900.0
2007-08-31 09:35:00,21.69,21.7,21.57,21.6,11600.0,21.69,21.7,21.57,21.6,11600.0
2007-08-31 09:40:00,21.6,21.61,21.56,21.56,22900.0,21.6,21.61,21.56,21.56,22900.0
2007-08-31 09:45:00,21.55,21.59,21.51,21.52,34100.0,21.55,21.59,21.51,21.52,34100.0
2007-08-31 09:50:00,21.53,21.55,21.51,21.54,11100.0,21.53,21.55,21.51,21.54,11100.0
2007-08-31 09:55:00,21.54,21.54,21.52,21.54,6800.0,21.54,21.54,21.52,21.54,6800.0
2007-08-31 10:00:00,21.54,21.57,21.44,21.5,47500.0,21.54,21.57,21.44,21.5,47500.0
2007-08-31 10:05:00,21.52,21.58,21.52,21.55,23300.0,21.52,21.58,21.52,21.55,23300.0
2007-08-31 10:10:00,21.55,21.56,21.44,21.52,37000.0,21.55,21.56,21.44,21.52,37000.0
2007-08-31 10:15:00,21.51,21.52,21.48,21.51,31000.0,21.51,21.52,21.48,21.51,31000.0
2007-08-31 10:20:00,21.51,21.52,21.48,21.49,21300.0,21.51,21.52,21.48,21.49,21300.0
2007-08-31 10:25:00,21.49,21.5,21.48,21.49,16600.0,21.49,21.5,21.48,21.49,16600.0
2007-08-31 10:30:00,21.49,21.52,21.47,21.51,18700.0,21.49,21.52,21.47,21.51,18700.0
2007-08-31 10:35:00,21.52,21.52,21.51,21.52,8800.0,21.52,21.52,21.51,21.52,8800.0
2007-08-31 10:40:00,21.51,21.52,21.5,21.51,7300.0,21.51,21.52,21.5,21.51,7300.0
2007-08-31 10:45:00,21.51,21.54,21.5,21.54,21000.0,21.51,21.54,21.5,21.54,21000.0
2007-08-31 10:50:00,21.53,21.6,21.53,21.6,25400.0,21.53,21.6,21.53,21.6,25400.0
2007-08-31 10:55:00,21.6,21.6,21.47,21.47,32700.0,21.6,21.6,21.47,21.47,32700.0
2007-08-31 11:00:00,21.47,21.54,21.47,21.53,11600.0,21.47,21.54,21.47,21.53,11600.0
2007-08-31 11:05:00,21.53,21.54,21.5,21.52,17100.0,21.53,21.54,21.5,21.52,17100.0
2007-08-31 11:10:00,21.5,21.53,21.5,21.5,11400.0,21.5,21.53,21.5,21.5,11400.0
2007-08-31 11:15:00,21.51,21.51,21.44,21.47,7600.0,21.51,21.51,21.44,21.47,7600.0
2007-08-31 11:20:00,21.47,21.47,21.43,21.46,12900.0,21.47,21.47,21.43,21.46,12900.0
2007-08-31 11:25:00,21.46,21.48,21.44,21.44,8100.0,21.46,21.48,21.44,21.44,8100.0
2007-08-31 11:30:00,21.44,21.47,21.42,21.47,9300.0,21.44,21.47,21.42,21.47,9300.0
2007-08-31 11:35:00,21.47,21.51,21.47,21.51,10400.0,21.47,21.51,21.47,21.51,10400.0
2007-08-31 11:40:00,21.51,21.52,21.49,21.5,9700.0,21.51,21.52,21.49,21.5,9700.0
2007-08-31 11:45:00,21.5,21.51,21.5,21.5,5600.0,21.5,21.51,21.5,21.5,5600.0
2007-08-31 11:50:00,21.51,21.53,21.51,21.53,4300.0,21.51,21.53,21.51,21.53,4300.0
2007-08-31 11:55:00,21.52,21.55,21.51,21.51,11200.0,21.52,21.55,21.51,21.51,11200.0
2007-08-31 12:00:00,21.51,21.53,21.51,21.51,3700.0,21.51,21.53,21.51,21.51,3700.0
2007-08-31 12:05:00,21.51,21.52,21.51,21.52,5700.0,21.51,21.52,21.51,21.52,5700.0
2007-08-31 12:10:00,21.52,21.53,21.51,21.52,8500.0,21.52,21.53,21.51,21.52,8500.0
2007-08-31 12:15:00,21.52,21.53,21.52,21.53,6100.0,21.52,21.53,21.52,21.53,6100.0
2007-08-31 12:20:00,21.54,21.55,21.54,21.55,3500.0,21.54,21.55,21.54,21.55,3500.0
2007-08-31 12:25:00,21.55,21.56,21.52,21.53,22500.0,21.55,21.56,21.52,21.53,22500.0
2007-08-31 12:30:00,21.53,21.55,21.53,21.54,22100.0,21.53,21.55,21.53,21.54,22100.0
2007-08-31 12:35:00,21.54,21.55,21.54,21.54,21800.0,21.54,21.55,21.54,21.54,21800.0
2007-08-31 12:40:00,21.55,21.55,21.54,21.54,5600.0,21.55,21.55,21.54,21.54,5600.0
2007-08-31 12:45:00,21.54,21.54,21.53,21.53,8100.0,21.54,21.54,21.53,21.53,8100.0
2007-08-31 12:50:00,21.53,21.53,21.52,21.53,12300.0,21.53,21.53,21.52,21.53,12300.0
2007-08-31 12:55:00,21.52,21.54,21.52,21.52,11100.0,21.52,21.54,21.52,21.52,11100.0
2007-08-31 13:00:00,21.52,21.53,21.5,21.5,16400.0,21.52,21.53,21.5,21.5,16400.0
2007-08-31 13:05:00,21.5,21.5,21.48,21.48,7700.0,21.5,21.5,21.48,21.48,7700.0
2007-08-31 13:10:00,21.48,21.5,21.48,21.49,14700.0,21.48,21.5,21.48,21.49,14700.0
2007-08-31 13:15:00,21.49,21.53,21.49,21.5,13400.0,21.49,21.53,21.49,21.5,13400.0
2007-08-31 13:20:00,21.49,21.53,21.49,21.51,12000.0,21.49,21.53,21.49,21.51,12000.0
2007-08-31 13:25:00,21.52,21.52,21.52,21.52,1800.0,21.52,21.52,21.52,21.52,1800.0
2007-08-31 13:30:00,21.52,21.53,21.5,21.5,9000.0,21.52,21.53,21.5,21.5,9000.0
2007-08-31 13:35:00,21.5,21.53,21.5,21.5,13100.0,21.5,21.53,21.5,21.5,13100.0
2007-08-31 13:40:00,21.5,21.5,21.49,21.5,17100.0,21.5,21.5,21.49,21.5,17100.0
2007-08-31 13:45:00,21.49,21.5,21.48,21.48,9700.0,21.49,21.5,21.48,21.48,9700.0
2007-08-31 13:50:00,21.49,21.5,21.48,21.5,4200.0,21.49,21.5,21.48,21.5,4200.0
2007-08-31 13:55:00,21.5,21.5,21.47,21.49,7500.0,21.5,21.5,21.47,21.49,7500.0
2007-08-31 14:00:00,21.48,21.49,21.47,21.48,16900.0,21.48,21.49,21.47,21.48,16900.0
2007-08-31 14:05:00,21.47,21.49,21.47,21.49,4000.0,21.47,21.49,21.47,21.49,4000.0
2007-08-31 14:10:00,21.49,21.53,21.48,21.5,26500.0,21.49,21.53,21.48,21.5,26500.0
2007-08-31 14:15:00,21.49,21.56,21.49,21.56,26400.0,21.49,21.56,21.49,21.56,26400.0
2007-08-31 14:20:00,21.55,21.56,21.53,21.55,12200.0,21.55,21.56,21.53,21.55,12200.0
2007-08-31 14:25:00,21.55,21.56,21.54,21.55,5100.0,21.55,21.56,21.54,21.55,5100.0
2007-08-31 14:30:00,21.56,21.6,21.55,21.59,9700.0,21.56,21.6,21.55,21.59,9700.0
2007-08-31 14:35:00,21.59,21.61,21.56,21.6,23300.0,21.59,21.61,21.56,21.6,23300.0
2007-08-31 14:40:00,21.6,21.64,21.59,21.63,16700.0,21.6,21.64,21.59,21.63,16700.0
2007-08-31 14:45:00,21.63,21.63,21.59,21.59,9100.0,21.63,21.63,21.59,21.59,9100.0
2007-08-31 14:50:00,21.59,21.61,21.59,21.61,15100.0,21.59,21.61,21.59,21.61,15100.0
2007-08-31 14:55:00,21.6,21.6,21.58,21.59,12500.0,21.6,21.6,21.58,21.59,12500.0
2007-08-31 15:00:00,21.58,21.6,21.57,21.6,12800.0,21.58,21.6,21.57,21.6,12800.0
2007-08-31 15:05:00,21.6,21.63,21.59,21.61,5200.0,21.6,21.63,21.59,21.61,5200.0
2007-08-31 15:10:00,21.62,21.67,21.6,21.65,77300.0,21.62,21.67,21.6,21.65,77300.0
2007-08-31 15:15:00,21.65,21.68,21.64,21.66,7500.0,21.65,21.68,21.64,21.66,7500.0
2007-08-31 15:20:00,21.66,21.67,21.65,21.66,11400.0,21.66,21.67,21.65,21.66,11400.0
2007-08-31 15:25:00,21.67,21.7,21.66,21.69,17900.0,21.67,21.7,21.66,21.69,17900.0
2007-08-31 15:30:00,21.69,21.7,21.61,21.61,208000.0,21.69,21.7,21.61,21.61,208000.0
2007-08-31 15:35:00,21.62,21.65,21.61,21.64,9700.0,21.62,21.65,21.61,21.64,9700.0
2007-08-31 15:40:00,21.65,21.71,21.64,21.7,18800.0,21.65,21.71,21.64,21.7,18800.0
2007-08-31 15:45:00,21.71,21.74,21.7,21.73,52700.0,21.71,21.74,21.7,21.73,52700.0
2007-08-31 15:50:00,21.74,21.76,21.72,21.73,75400.0,21.74,21.76,21.72,21.73,75400.0
2007-08-31 15:55:00,21.72,21.74,21.69,21.71,94000.0,21.72,21.74,21.69,21.71,94000.0
2007-09-04 09:30:00,21.51,21.75,21.51,21.63,11700.0,21.51,21.75,21.51,21.63,11700.0
2007-09-04 09:35:00,21.59,21.6,21.55,21.57,3800.0,21.59,21.6,21.55,21.57,3800.0
2007-09-04 09:40:00,21.56,21.62,21.55,21.62,5000.0,21.56,21.62,21.55,21.62,5000.0
2007-09-04 09:45:00,21.63,21.67,21.61,21.67,7100.0,21.63,21.67,21.61,21.67,7100.0
2007-09-04 09:50:00,21.67,21.76,21.67,21.73,27200.0,21.67,21.76,21.67,21.73,27200.0
2007-09-04 09:55:00,21.75,21.85,21.75,21.83,24100.0,21.75,21.85,21.75,21.83,24100.0
2007-09-04 10:00:00,21.85,21.9,21.85,21.89,22300.0,21.85,21.9,21.85,21.89,22300.0
2007-09-04 10:05:00,21.88,21.9,21.87,21.89,14200.0,21.88,21.9,21.87,21.89,14200.0
2007-09-04 10:10:00,21.9,21.91,21.89,21.91,8400.0,21.9,21.91,21.89,21.91,8400.0
2007-09-04 10:15:00,21.91,21.91,21.89,21.9,2600.0,21.91,21.91,21.89,21.9,2600.0
2007-09-04 10:20:00,21.9,21.94,21.9,21.94,7600.0,21.9,21.94,21.9,21.94,7600.0
2007-09-04 10:25:00,21.93,21.95,21.9,21.9,15400.0,21.93,21.95,21.9,21.9,15400.0
2007-09-04 10:30:00,21.91,21.92,21.9,21.9,8900.0,21.91,21.92,21.9,21.9,8900.0
2007-09-04 10:35:00,21.9,21.98,21.9,21.94,36600.0,21.9,21.98,21.9,21.94,36600.0
2007-09-04 10:40:00,21.93,21.97,21.93,21.96,7200.0,21.93,21.97,21.93,21.96,7200.0
2007-09-04 10:45:00,21.95,21.95,21.9,21.92,86000.0,21.95,21.95,21.9,21.92,86000.0
2007-09-04 10:50:00,21.93,21.98,21.92,21.93,25800.0,21.93,21.98,21.92,21.93,25800.0
2007-09-04 10:55:00,21.93,21.93,21.91,21.93,12000.0,21.93,21.93,21.91,21.93,12000.0
2007-09-04 11:00:00,21.92,21.92,21.91,21.92,4200.0,21.92,21.92,21.91,21.92,4200.0
2007-09-04 11:05:00,21.91,21.92,21.9,21.92,22200.0,21.91,21.92,21.9,21.92,22200.0
2007-09-04 11:10:00,21.92,21.92,21.9,21.91,25800.0,21.92,21.92,21.9,21.91,25800.0
2007-09-04 11:15:00,21.92,21.95,21.92,21.95,42600.0,21.92,21.95,21.92,21.95,42600.0
2007-09-04 11:20:00,21.96,21.98,21.95,21.98,25600.0,21.96,21.98,21.95,21.98,25600.0
2007-09-04 11:25:00,21.97,21.98,21.97,21.97,7800.0,21.97,21.98,21.97,21.97,7800.0
2007-09-04 11:30:00,21.97,21.98,21.96,21.97,11900.0,21.97,21.98,21.96,21.97,11900.0
2007-09-04 11:35:00,21.98,21.98,21.96,21.97,8700.0,21.98,21.98,21.96,21.97,8700.0
2007-09-04 11:40:00,21.97,21.97,21.95,21.96,6800.0,21.97,21.97,21.95,21.96,6800.0
2007-09-04 11:45:00,21.96,21.97,21.95,21.96,14400.0,21.96,21.97,21.95,21.96,14400.0
2007-09-04 11:50:00,21.97,21.97,21.94,21.95,8000.0,21.97,21.97,21.94,21.95,8000.0
2007-09-04 11:55:00,21.95,21.96,21.93,21.93,12600.0,21.95,21.96,21.93,21.93,12600.0
2007-09-04 12:00:00,21.93,21.94,21.93,21.93,12800.0,21.93,21.94,21.93,21.93,12800.0
2007-09-04 12:05:00,21.94,21.94,21.91,21.92,13300.0,21.94,21.94,21.91,21.92,13300.0
2007-09-04 12:10:00,21.93,21.93,21.91,21.91,7600.0,21.93,21.93,21.91,21.91,7600.0
2007-09-04 12:15:00,21.92,21.93,21.92,21.92,10700.0,21.92,21.93,21.92,21.92,10700.0
2007-09-04 12:20:00,21.92,21.93,21.91,21.91,15700.0,21.92,21.93,21.91,21.91,15700.0
2007-09-04 12:25:00,21.91,21.94,21.91,21.94,18400.0,21.91,21.94,21.91,21.94,18400.0
2007-09-04 12:30:00,21.94,21.95,21.93,21.94,18800.0,21.94,21.95,21.93,21.94,18800.0
2007-09-04 12:35:00,21.94,21.94,21.93,21.93,10200.0,21.94,21.94,21.93,21.93,10200.0
2007-09-04 12:40:00,21.93,21.97,21.93,21.97,37500.0,21.93,21.97,21.93,21.97,37500.0
2007-09-04 12:45:00,21.97,21.98,21.96,21.98,6900.0,21.97,21.98,21.96,21.98,6900.0
2007-09-04 12:50:00,21.97,21.98,21.96,21.96,5100.0,21.97,21.98,21.96,21.96,5100.0
2007-09-04 12:55:00,21.96,21.96,21.94,21.95,19000.0,21.96,21.96,21.94,21.95,19000.0
2007-09-04 13:00:00,21.95,21.97,21.95,21.96,8600.0,21.95,21.97,21.95,21.96,8600.0
2007-09-04 13:05:00,21.96,21.98,21.96,21.98,12800.0,21.96,21.98,21.96,21.98,12800.0
2007-09-04 13:10:00,21.97,21.99,21.97,21.99,21100.0,21.97,21.99,21.97,21.99,21100.0
2007-09-04 13:15:00,21.99,22.0,21.98,21.99,45900.0,21.99,22.0,21.98,21.99,45900.0
2007-09-04 13:20:00,21.99,22.0,21.99,22.0,7000.0,21.99,22.0,21.99,22.0,7000.0
2007-09-04 13:25:00,22.0,22.0,21.99,22.0,65900.0,22.0,22.0,21.99,22.0,65900.0
2007-09-04 13:30:00,22.0,22.0,21.99,22.0,1900.0,22.0,22.0,21.99,22.0,1900.0
2007-09-04 13:35:00,22.0,22.0,21.95,21.95,49000.0,22.0,22.0,21.95,21.95,49000.0
2007-09-04 13:40:00,21.94,21.96,21.94,21.96,31400.0,21.94,21.96,21.94,21.96,31400.0
2007-09-04 13:45:00,21.95,21.99,21.95,21.98,10300.0,21.95,21.99,21.95,21.98,10300.0
2007-09-04 13:50:00,21.98,21.98,21.89,21.94,200600.0,21.98,21.98,21.89,21.94,200600.0
2007-09-04 13:55:00,21.94,21.94,21.87,21.89,66900.0,21.94,21.94,21.87,21.89,66900.0
2007-09-04 14:00:00,21.89,21.9,21.87,21.88,24400.0,21.89,21.9,21.87,21.88,24400.0
2007-09-04 14:05:00,21.89,21.9,21.88,21.89,13100.0,21.89,21.9,21.88,21.89,13100.0
2007-09-04 14:10:00,21.89,21.9,21.89,21.9,9200.0,21.89,21.9,21.89,21.9,9200.0
2007-09-04 14:15:00,21.9,21.9,21.89,21.9,30700.0,21.9,21.9,21.89,21.9,30700.0
2007-09-04 14:20:00,21.9,21.9,21.88,21.89,62500.0,21.9,21.9,21.88,21.89,62500.0
2007-09-04 14:25:00,21.89,21.9,21.89,21.9,23700.0,21.89,21.9,21.89,21.9,23700.0
2007-09-04 14:30:00,21.9,21.93,21.89,21.91,32500.0,21.9,21.93,21.89,21.91,32500.0
2007-09-04 14:35:00,21.92,21.94,21.92,21.94,14000.0,21.92,21.94,21.92,21.94,14000.0
2007-09-04 14:40:00,21.95,21.99,21.94,21.99,20700.0,21.95,21.99,21.94,21.99,20700.0
2007-09-04 14:45:00,21.99,21.99,21.98,21.99,10000.0,21.99,21.99,21.98,21.99,10000.0
2007-09-04 14:50:00,21.99,22.01,21.98,22.01,19600.0,21.99,22.01,21.98,22.01,19600.0
2007-09-04 14:55:00,22.01,22.02,21.99,22.0,15600.0,22.01,22.02,21.99,22.0,15600.0
2007-09-04 15:00:00,22.01,22.02,21.99,21.99,9300.0,22.01,22.02,21.99,21.99,9300.0
2007-09-04 15:05:00,22.0,22.03,21.99,22.02,16900.0,22.0,22.03,21.99,22.02,16900.0
2007-09-04 15:10:00,22.02,22.04,22.02,22.02,26200.0,22.02,22.04,22.02,22.02,26200.0
2007-09-04 15:15:00,22.02,22.04,22.0,22.04,36200.0,22.02,22.04,22.0,22.04,36200.0
2007-09-04 15:20:00,22.04,22.07,22.03,22.07,30300.0,22.04,22.07,22.03,22.07,30300.0
2007-09-04 15:25:00,22.07,22.13,22.07,22.13,32600.0,22.07,22.13,22.07,22.13,32600.0
2007-09-04 15:30:00,22.12,22.14,22.1,22.12,44800.0,22.12,22.14,22.1,22.12,44800.0
2007-09-04 15:35:00,22.12,22.12,22.04,22.06,30900.0,22.12,22.12,22.04,22.06,30900.0
2007-09-04 15:40:00,22.06,22.08,22.02,22.03,57100.0,22.06,22.08,22.02,22.03,57100.0
2007-09-04 15:45:00,22.04,22.04,21.94,21.95,78000.0,22.04,22.04,21.94,21.95,78000.0
2007-09-04 15:50:00,21.94,21.94,21.92,21.94,50900.0,21.94,21.94,21.92,21.94,50900.0
2007-09-04 15:55:00,21.94,21.95,21.91,21.95,60500.0,21.94,21.95,21.91,21.95,60500.0
2007-09-05 09:30:00,21.91,21.94,21.83,21.89,12600.0,21.91,21.94,21.83,21.89,12600.0
2007-09-05 09:35:00,21.89,21.9,21.85,21.88,7200.0,21.89,21.9,21.85,21.88,7200.0
2007-09-05 09:40:00,21.87,21.91,21.86,21.88,19100.0,21.87,21.91,21.86,21.88,19100.0
2007-09-05 09:45:00,21.87,21.88,21.87,21.87,36900.0,21.87,21.88,21.87,21.87,36900.0
2007-09-05 09:50:00,21.88,21.88,21.87,21.87,19500.0,21.88,21.88,21.87,21.87,19500.0
2007-09-05 09:55:00,21.87,21.88,21.86,21.86,16500.0,21.87,21.88,21.86,21.86,16500.0
2007-09-05 10:00:00,21.87,21.88,21.85,21.88,25700.0,21.87,21.88,21.85,21.88,25700.0
2007-09-05 10:05:00,21.86,21.87,21.85,21.85,10600.0,21.86,21.87,21.85,21.85,10600.0
2007-09-05 10:10:00,21.85,21.85,21.81,21.81,9900.0,21.85,21.85,21.81,21.81,9900.0
2007-09-05 10:15:00,21.8,21.82,21.76,21.81,11800.0,21.8,21.82,21.76,21.81,11800.0
2007-09-05 10:20:00,21.81,21.84,21.79,21.8,12100.0,21.81,21.84,21.79,21.8,12100.0
2007-09-05 10:25:00,21.81,21.83,21.81,21.82,9700.0,21.81,21.83,21.81,21.82,9700.0
2007-09-05 10:30:00,21.82,21.83,21.81,21.82,10800.0,21.82,21.83,21.81,21.82,10800.0
2007-09-05 10:35:00,21.82,21.85,21.81,21.84,27000.0,21.82,21.85,21.81,21.84,27000.0
2007-09-05 10:40:00,21.84,21.86,21.84,21.85,12000.0,21.84,21.86,21.84,21.85,12000.0
2007-09-05 10:45:00,21.86,21.86,21.83,21.83,4400.0,21.86,21.86,21.83,21.83,4400.0
2007-09-05 10:50:00,21.84,21.84,21.83,21.83,9300.0,21.84,21.84,21.83,21.83,9300.0
2007-09-05 10:55:00,21.83,21.83,21.81,21.82,4100.0,21.83,21.83,21.81,21.82,4100.0
2007-09-05 11:00:00,21.81,21.81,21.78,21.78,12400.0,21.81,21.81,21.78,21.78,12400.0
2007-09-05 11:05:00,21.77,21.82,21.76,21.82,13800.0,21.77,21.82,21.76,21.82,13800.0
2007-09-05 11:10:00,21.82,21.85,21.78,21.81,112600.0,21.82,21.85,21.78,21.81,112600.0
2007-09-05 11:15:00,21.82,21.88,21.81,21.88,7600.0,21.82,21.88,21.81,21.88,7600.0
2007-09-05 11:20:00,21.88,21.89,21.87,21.87,9800.0,21.88,21.89,21.87,21.87,9800.0
2007-09-05 11:25:00,21.86,21.91,21.86,21.89,8600.0,21.86,21.91,21.86,21.89,8600.0
2007-09-05 11:30:00,21.89,21.9,21.86,21.86,8700.0,21.89,21.9,21.86,21.86,8700.0
2007-09-05 11:35:00,21.86,21.86,21.79,21.8,30900.0,21.86,21.86,21.79,21.8,30900.0
2007-09-05 11:40:00,21.79,21.82,21.78,21.8,10900.0,21.79,21.82,21.78,21.8,10900.0
2007-09-05 11:45:00,21.8,21.81,21.79,21.81,11700.0,21.8,21.81,21.79,21.81,11700.0
2007-09-05 11:50:00,21.81,21.82,21.8,21.82,6900.0,21.81,21.82,21.8,21.82,6900.0
2007-09-05 11:55:00,21.82,21.84,21.82,21.84,8100.0,21.82,21.84,21.82,21.84,8100.0
2007-09-05 12:00:00,21.85,21.87,21.83,21.87,10200.0,21.85,21.87,21.83,21.87,10200.0
2007-09-05 12:05:00,21.87,21.89,21.87,21.87,6800.0,21.87,21.89,21.87,21.87,6800.0
2007-09-05 12:10:00,21.88,21.9,21.88,21.9,7400.0,21.88,21.9,21.88,21.9,7400.0
2007-09-05 12:15:00,21.9,21.91,21.89,21.9,3900.0,21.9,21.91,21.89,21.9,3900.0
2007-09-05 12:20:00,21.9,21.91,21.89,21.89,5700.0,21.9,21.91,21.89,21.89,5700.0
2007-09-05 12:25:00,21.9,21.94,21.9,21.91,10900.0,21.9,21.94,21.9,21.91,10900.0
2007-09-05 12:30:00,21.91,21.92,21.9,21.9,7000.0,21.91,21.92,21.9,21.9,7000.0
2007-09-05 12:35:00,21.9,21.91,21.9,21.9,3400.0,21.9,21.91,21.9,21.9,3400.0
2007-09-05 12:40:00,21.91,21.91,21.88,21.88,16000.0,21.91,21.91,21.88,21.88,16000.0
2007-09-05 12:45:00,21.88,21.89,21.87,21.88,11900.0,21.88,21.89,21.87,21.88,11900.0
2007-09-05 12:50:00,21.88,21.88,21.86,21.88,5800.0,21.88,21.88,21.86,21.88,5800.0
2007-09-05 12:55:00,21.87,21.9,21.86,21.9,9200.0,21.87,21.9,21.86,21.9,9200.0
2007-09-05 13:00:00,21.9,21.92,21.88,21.89,14200.0,21.9,21.92,21.88,21.89,14200.0
2007-09-05 13:05:00,21.89,21.9,21.86,21.86,6400.0,21.89,21.9,21.86,21.86,6400.0
2007-09-05 13:10:00,21.86,21.88,21.85,21.86,5500.0,21.86,21.88,21.85,21.86,5500.0
2007-09-05 13:15:00,21.88,21.9,21.87,21.9,10800.0,21.88,21.9,21.87,21.9,10800.0
2007-09-05 13:20:00,21.9,21.93,21.9,21.92,15500.0,21.9,21.93,21.9,21.92,15500.0
2007-09-05 13:25:00,21.92,21.94,21.92,21.93,28700.0,21.92,21.94,21.92,21.93,28700.0
2007-09-05 13:30:00,21.92,21.93,21.91,21.93,14300.0,21.92,21.93,21.91,21.93,14300.0
2007-09-05 13:35:00,21.93,21.93,21.92,21.93,11200.0,21.93,21.93,21.92,21.93,11200.0
2007-09-05 13:40:00,21.93,21.93,21.9,21.9,13600.0,21.93,21.93,21.9,21.9,13600.0
2007-09-05 13:45:00,21.91,21.92,21.9,21.91,9800.0,21.91,21.92,21.9,21.91,9800.0
2007-09-05 13:50:00,21.92,21.93,21.92,21.92,12400.0,21.92,21.93,21.92,21.92,12400.0
2007-09-05 13:55:00,21.92,21.94,21.92,21.92,6500.0,21.92,21.94,21.92,21.92,6500.0
2007-09-05 14:00:00,21.93,21.95,21.9,21.92,27400.0,21.93,21.95,21.9,21.92,27400.0
2007-09-05 14:05:00,21.92,21.93,21.91,21.91,10900.0,21.92,21.93,21.91,21.91,10900.0
2007-09-05 14:10:00,21.9,21.92,21.9,21.91,5300.0,21.9,21.92,21.9,21.91,5300.0
2007-09-05 14:15:00,21.91,21.94,21.91,21.93,24000.0,21.91,21.94,21.91,21.93,24000.0
2007-09-05 14:20:00,21.94,21.94,21.92,21.92,23200.0,21.94,21.94,21.92,21.92,23200.0
2007-09-05 14:25:00,21.92,21.92,21.91,21.92,34600.0,21.92,21.92,21.91,21.92,34600.0
2007-09-05 14:30:00,21.93,21.97,21.92,21.95,12100.0,21.93,21.97,21.92,21.95,12100.0
2007-09-05 14:35:00,21.95,21.97,21.95,21.96,20600.0,21.95,21.97,21.95,21.96,20600.0
2007-09-05 14:40:00,21.96,21.97,21.95,21.96,29400.0,21.96,21.97,21.95,21.96,29400.0
2007-09-05 14:45:00,21.96,21.97,21.94,21.94,30400.0,21.96,21.97,21.94,21.94,30400.0
2007-09-05 14:50:00,21.96,21.98,21.93,21.98,14700.0,21.96,21.98,21.93,21.98,14700.0
2007-09-05 14:55:00,21.98,22.01,21.98,21.99,40400.0,21.98,22.01,21.98,21.99,40400.0
2007-09-05 15:00:00,22.0,22.0,21.99,22.0,24200.0,22.0,22.0,21.99,22.0,24200.0
2007-09-05 15:05:00,22.0,22.08,22.0,22.08,26300.0,22.0,22.08,22.0,22.08,26300.0
2007-09-05 15:10:00,22.08,22.09,22.06,22.09,24700.0,22.08,22.09,22.06,22.09,24700.0
2007-09-05 15:15:00,22.09,22.11,22.09,22.09,16200.0,22.09,22.11,22.09,22.09,16200.0
2007-09-05 15:20:00,22.09,22.09,22.05,22.09,32700.0,22.09,22.09,22.05,22.09,32700.0
2007-09-05 15:25:00,22.09,22.11,22.03,22.04,138200.0,22.09,22.11,22.03,22.04,138200.0
2007-09-05 15:30:00,22.03,22.08,22.03,22.07,46100.0,22.03,22.08,22.03,22.07,46100.0
2007-09-05 15:35:00,22.07,22.13,22.06,22.1,79800.0,22.07,22.13,22.06,22.1,79800.0
2007-09-05 15:40:00,22.1,22.11,22.04,22.08,117400.0,22.1,22.11,22.04,22.08,117400.0
2007-09-05 15:45:00,22.08,22.1,22.04,22.09,95700.0,22.08,22.1,22.04,22.09,95700.0
2007-09-05 15:50:00,22.09,22.11,22.01,22.03,95000.0,22.09,22.11,22.01,22.03,95000.0
2007-09-05 15:55:00,22.04,22.04,21.97,21.99,115300.0,22.04,22.04,21.97,21.99,115300.0
2007-09-06 09:30:00,22.15,22.15,21.9,22.06,44900.0,22.15,22.15,21.9,22.06,44900.0
2007-09-06 09:35:00,22.02,22.08,22.0,22.02,27800.0,22.02,22.08,22.0,22.02,27800.0
2007-09-06 09:40:00,22.01,22.02,21.98,21.99,26700.0,22.01,22.02,21.98,21.99,26700.0
2007-09-06 09:45:00,21.99,22.02,21.99,22.02,28700.0,21.99,22.02,21.99,22.02,28700.0
2007-09-06 09:50:00,22.02,22.03,21.93,21.93,46700.0,22.02,22.03,21.93,21.93,46700.0
2007-09-06 09:55:00,21.93,21.98,21.88,21.94,12100.0,21.93,21.98,21.88,21.94,12100.0
2007-09-06 10:00:00,21.94,21.94,21.85,21.85,9500.0,21.94,21.94,21.85,21.85,9500.0
2007-09-06 10:05:00,21.84,21.87,21.79,21.81,17300.0,21.84,21.87,21.79,21.81,17300.0
2007-09-06 10:10:00,21.81,21.81,21.74,21.75,25000.0,21.81,21.81,21.74,21.75,25000.0
2007-09-06 10:15:00,21.77,21.79,21.71,21.71,22000.0,21.77,21.79,21.71,21.71,22000.0
2007-09-06 10:20:00,21.71,21.75,21.7,21.73,27800.0,21.71,21.75,21.7,21.73,27800.0
2007-09-06 10:25:00,21.73,21.75,21.7,21.71,13800.0,21.73,21.75,21.7,21.71,13800.0
2007-09-06 10:30:00,21.71,21.73,21.66,21.67,50400.0,21.71,21.73,21.66,21.67,50400.0
2007-09-06 10:35:00,21.67,21.67,21.6,21.67,67600.0,21.67,21.67,21.6,21.67,67600.0
2007-09-06 10:40:00,21.68,21.71,21.68,21.68,14900.0,21.68,21.71,21.68,21.68,14900.0
2007-09-06 10:45:00,21.67,21.72,21.67,21.69,13200.0,21.67,21.72,21.67,21.69,13200.0
2007-09-06 10:50:00,21.69,21.75,21.69,21.73,17500.0,21.69,21.75,21.69,21.73,17500.0
2007-09-06 10:55:00,21.74,21.75,21.73,21.74,12500.0,21.74,21.75,21.73,21.74,12500.0
2007-09-06 11:00:00,21.73,21.73,21.67,21.67,23200.0,21.73,21.73,21.67,21.67,23200.0
2007-09-06 11:05:00,21.67,21.68,21.65,21.65,14400.0,21.67,21.68,21.65,21.65,14400.0
2007-09-06 11:10:00,21.66,21.67,21.66,21.66,17100.0,21.66,21.67,21.66,21.66,17100.0
2007-09-06 11:15:00,21.66,21.67,21.65,21.66,18100.0,21.66,21.67,21.65,21.66,18100.0
2007-09-06 11:20:00,21.67,21.73,21.67,21.71,38300.0,21.67,21.73,21.67,21.71,38300.0
2007-09-06 11:25:00,21.71,21.71,21.68,21.69,15500.0,21.71,21.71,21.68,21.69,15500.0
2007-09-06 11:30:00,21.69,21.71,21.69,21.7,23100.0,21.69,21.71,21.69,21.7,23100.0
2007-09-06 11:35:00,21.7,21.71,21.67,21.67,12600.0,21.7,21.71,21.67,21.67,12600.0
2007-09-06 11:40:00,21.67,21.7,21.67,21.7,25200.0,21.67,21.7,21.67,21.7,25200.0
2007-09-06 11:45:00,21.7,21.77,21.7,21.76,19200.0,21.7,21.77,21.7,21.76,19200.0
2007-09-06 11:50:00,21.76,21.78,21.73,21.77,23500.0,21.76,21.78,21.73,21.77,23500.0
2007-09-06 11:55:00,21.77,21.79,21.77,21.78,13100.0,21.77,21.79,21.77,21.78,13100.0
2007-09-06 12:00:00,21.77,21.77,21.76,21.76,7900.0,21.77,21.77,21.76,21.76,7900.0
2007-09-06 12:05:00,21.76,21.76,21.74,21.74,8600.0,21.76,21.76,21.74,21.74,8600.0
2007-09-06 12:10:00,21.74,21.82,21.74,21.82,17000.0,21.74,21.82,21.74,21.82,17000.0
2007-09-06 12:15:00,21.81,21.85,21.81,21.82,28100.0,21.81,21.85,21.81,21.82,28100.0
2007-09-06 12:20:00,21.83,21.83,21.81,21.83,5900.0,21.83,21.83,21.81,21.83,5900.0
2007-09-06 12:25:00,21.83,21.83,21.8,21.81,14800.0,21.83,21.83,21.8,21.81,14800.0
2007-09-06 12:30:00,21.81,21.81,21.79,21.79,17900.0,21.81,21.81,21.79,21.79,17900.0
2007-09-06 12:35:00,21.8,21.8,21.79,21.8,7500.0,21.8,21.8,21.79,21.8,7500.0
2007-09-06 12:40:00,21.8,21.8,21.76,21.77,24400.0,21.8,21.8,21.76,21.77,24400.0
2007-09-06 12:45:00,21.77,21.77,21.72,21.73,12700.0,21.77,21.77,21.72,21.73,12700.0
2007-09-06 12:50:00,21.73,21.75,21.72,21.73,16900.0,21.73,21.75,21.72,21.73,16900.0
2007-09-06 12:55:00,21.72,21.77,21.72,21.77,13800.0,21.72,21.77,21.72,21.77,13800.0
2007-09-06 13:00:00,21.77,21.77,21.76,21.77,4000.0,21.77,21.77,21.76,21.77,4000.0
2007-09-06 13:05:00,21.77,21.77,21.71,21.72,17300.0,21.77,21.77,21.71,21.72,17300.0
2007-09-06 13:10:00,21.72,21.72,21.66,21.66,26400.0,21.72,21.72,21.66,21.66,26400.0
2007-09-06 13:15:00,21.66,21.69,21.66,21.69,15400.0,21.66,21.69,21.66,21.69,15400.0
2007-09-06 13:20:00,21.69,21.69,21.68,21.68,4300.0,21.69,21.69,21.68,21.68,4300.0
2007-09-06 13:25:00,21.69,21.69,21.68,21.68,500.0,21.69,21.69,21.68,21.68,500.0
2007-09-06 13:30:00,21.68,21.68,21.65,21.66,17500.0,21.68,21.68,21.65,21.66,17500.0
2007-09-06 13:35:00,21.66,21.69,21.66,21.66,17000.0,21.66,21.69,21.66,21.66,17000.0
2007-09-06 13:40:00,21.67,21.67,21.66,21.67,7600.0,21.67,21.67,21.66,21.67,7600.0
2007-09-06 13:45:00,21.67,21.69,21.67,21.68,18500.0,21.67,21.69,21.67,21.68,18500.0
2007-09-06 13:50:00,21.69,21.69,21.68,21.68,8500.0,21.69,21.69,21.68,21.68,8500.0
2007-09-06 13:55:00,21.68,21.69,21.68,21.69,17200.0,21.68,21.69,21.68,21.69,17200.0
2007-09-06 14:00:00,21.7,21.71,21.69,21.69,25600.0,21.7,21.71,21.69,21.69,25600.0
2007-09-06 14:05:00,21.69,21.71,21.69,21.71,10500.0,21.69,21.71,21.69,21.71,10500.0
2007-09-06 14:10:00,21.71,21.73,21.7,21.71,23500.0,21.71,21.73,21.7,21.71,23500.0
2007-09-06 14:15:00,21.71,21.73,21.7,21.73,15400.0,21.71,21.73,21.7,21.73,15400.0
2007-09-06 14:20:00,21.73,21.73,21.72,21.72,6400.0,21.73,21.73,21.72,21.72,6400.0
2007-09-06 14:25:00,21.73,21.73,21.69,21.69,23500.0,21.73,21.73,21.69,21.69,23500.0
2007-09-06 14:30:00,21.69,21.72,21.69,21.71,12900.0,21.69,21.72,21.69,21.71,12900.0
2007-09-06 14:35:00,21.72,21.72,21.71,21.72,4700.0,21.72,21.72,21.71,21.72,4700.0
2007-09-06 14:40:00,21.72,21.75,21.71,21.74,13000.0,21.72,21.75,21.71,21.74,13000.0
2007-09-06 14:45:00,21.74,21.77,21.74,21.77,18000.0,21.74,21.77,21.74,21.77,18000.0
2007-09-06 14:50:00,21.76,21.77,21.76,21.76,8600.0,21.76,21.77,21.76,21.76,8600.0
2007-09-06 14:55:00,21.76,21.77,21.74,21.75,27900.0,21.76,21.77,21.74,21.75,27900.0
2007-09-06 15:00:00,21.75,21.8,21.75,21.8,28100.0,21.75,21.8,21.75,21.8,28100.0
2007-09-06 15:05:00,21.8,21.82,21.79,21.81,28200.0,21.8,21.82,21.79,21.81,28200.0
2007-09-06 15:10:00,21.8,21.82,21.8,21.82,23000.0,21.8,21.82,21.8,21.82,23000.0
2007-09-06 15:15:00,21.81,21.82,21.8,21.8,17500.0,21.81,21.82,21.8,21.8,17500.0
2007-09-06 15:20:00,21.81,21.83,21.8,21.83,26400.0,21.81,21.83,21.8,21.83,26400.0
2007-09-06 15:25:00,21.83,21.83,21.82,21.82,12100.0,21.83,21.83,21.82,21.82,12100.0
2007-09-06 15:30:00,21.83,21.84,21.82,21.84,38000.0,21.83,21.84,21.82,21.84,38000.0
2007-09-06 15:35:00,21.84,21.85,21.81,21.81,14200.0,21.84,21.85,21.81,21.81,14200.0
2007-09-06 15:40:00,21.81,21.82,21.81,21.82,33700.0,21.81,21.82,21.81,21.82,33700.0
2007-09-06 15:45:00,21.82,21.84,21.81,21.82,53500.0,21.82,21.84,21.81,21.82,53500.0
2007-09-06 15:50:00,21.83,21.86,21.82,21.86,38000.0,21.83,21.86,21.82,21.86,38000.0
2007-09-06 15:55:00,21.86,21.87,21.84,21.84,86100.0,21.86,21.87,21.84,21.84,86100.0
2007-09-07 09:30:00,21.76,21.76,21.58,21.71,32600.0,21.76,21.76,21.58,21.71,32600.0
2007-09-07 09:35:00,21.69,21.79,21.68,21.69,13100.0,21.69,21.79,21.68,21.69,13100.0
2007-09-07 09:40:00,21.7,21.78,21.68,21.78,12600.0,21.7,21.78,21.68,21.78,12600.0
2007-09-07 09:45:00,21.78,21.79,21.75,21.79,10800.0,21.78,21.79,21.75,21.79,10800.0
2007-09-07 09:50:00,21.79,21.82,21.75,21.79,24200.0,21.79,21.82,21.75,21.79,24200.0
2007-09-07 09:55:00,21.81,21.88,21.81,21.85,26000.0,21.81,21.88,21.81,21.85,26000.0
2007-09-07 10:00:00,21.85,21.93,21.85,21.93,17300.0,21.85,21.93,21.85,21.93,17300.0
2007-09-07 10:05:00,21.92,21.95,21.87,21.87,13500.0,21.92,21.95,21.87,21.87,13500.0
2007-09-07 10:10:00,21.87,21.87,21.83,21.85,9800.0,21.87,21.87,21.83,21.85,9800.0
2007-09-07 10:15:00,21.86,21.87,21.83,21.85,13800.0,21.86,21.87,21.83,21.85,13800.0
2007-09-07 10:20:00,21.86,21.88,21.84,21.84,14600.0,21.86,21.88,21.84,21.84,14600.0
2007-09-07 10:25:00,21.84,21.86,21.83,21.86,13400.0,21.84,21.86,21.83,21.86,13400.0
2007-09-07 10:30:00,21.85,21.85,21.82,21.82,13300.0,21.85,21.85,21.82,21.82,13300.0
2007-09-07 10:35:00,21.82,21.83,21.82,21.83,13700.0,21.82,21.83,21.82,21.83,13700.0
2007-09-07 10:40:00,21.82,21.84,21.82,21.82,22500.0,21.82,21.84,21.82,21.82,22500.0
2007-09-07 10:45:00,21.83,21.83,21.82,21.82,13200.0,21.83,21.83,21.82,21.82,13200.0
2007-09-07 10:50:00,21.82,21.82,21.78,21.81,107200.0,21.82,21.82,21.78,21.81,107200.0
2007-09-07 10:55:00,21.8,21.81,21.79,21.8,18100.0,21.8,21.81,21.79,21.8,18100.0
2007-09-07 11:00:00,21.8,21.82,21.8,21.81,16300.0,21.8,21.82,21.8,21.81,16300.0
2007-09-07 11:05:00,21.82,21.82,21.81,21.82,17100.0,21.82,21.82,21.81,21.82,17100.0
2007-09-07 11:10:00,21.82,21.82,21.78,21.78,29600.0,21.82,21.82,21.78,21.78,29600.0
2007-09-07 11:15:00,21.78,21.8,21.77,21.78,20200.0,21.78,21.8,21.77,21.78,20200.0
2007-09-07 11:20:00,21.77,21.79,21.74,21.74,26200.0,21.77,21.79,21.74,21.74,26200.0
2007-09-07 11:25:00,21.76,21.76,21.75,21.75,18000.0,21.76,21.76,21.75,21.75,18000.0
2007-09-07 11:30:00,21.74,21.76,21.73,21.76,25900.0,21.74,21.76,21.73,21.76,25900.0
2007-09-07 11:35:00,21.77,21.8,21.76,21.8,32600.0,21.77,21.8,21.76,21.8,32600.0
2007-09-07 11:40:00,21.8,21.83,21.8,21.83,16800.0,21.8,21.83,21.8,21.83,16800.0
2007-09-07 11:45:00,21.82,21.86,21.82,21.86,18300.0,21.82,21.86,21.82,21.86,18300.0
2007-09-07 11:50:00,21.85,21.86,21.83,21.83,15700.0,21.85,21.86,21.83,21.83,15700.0
2007-09-07 11:55:00,21.82,21.87,21.82,21.86,11700.0,21.82,21.87,21.82,21.86,11700.0
2007-09-07 12:00:00,21.87,21.87,21.86,21.87,9100.0,21.87,21.87,21.86,21.87,9100.0
2007-09-07 12:05:00,21.87,21.87,21.86,21.86,6400.0,21.87,21.87,21.86,21.86,6400.0
2007-09-07 12:10:00,21.86,21.87,21.84,21.85,13900.0,21.86,21.87,21.84,21.85,13900.0
2007-09-07 12:15:00,21.85,21.85,21.82,21.82,11700.0,21.85,21.85,21.82,21.82,11700.0
2007-09-07 12:20:00,21.81,21.81,21.79,21.8,10200.0,21.81,21.81,21.79,21.8,10200.0
2007-09-07 12:25:00,21.81,21.81,21.77,21.78,17600.0,21.81,21.81,21.77,21.78,17600.0
2007-09-07 12:30:00,21.79,21.81,21.79,21.8,10800.0,21.79,21.81,21.79,21.8,10800.0
2007-09-07 12:35:00,21.8,21.81,21.78,21.78,10000.0,21.8,21.81,21.78,21.78,10000.0
2007-09-07 12:40:00,21.77,21.78,21.75,21.75,8600.0,21.77,21.78,21.75,21.75,8600.0
2007-09-07 12:45:00,21.75,21.76,21.73,21.73,11000.0,21.75,21.76,21.73,21.73,11000.0
2007-09-07 12:50:00,21.73,21.73,21.71,21.73,10600.0,21.73,21.73,21.71,21.73,10600.0
2007-09-07 12:55:00,21.71,21.72,21.7,21.72,10200.0,21.71,21.72,21.7,21.72,10200.0
2007-09-07 13:00:00,21.71,21.74,21.71,21.72,15800.0,21.71,21.74,21.71,21.72,15800.0
2007-09-07 13:05:00,21.72,21.77,21.72,21.77,11700.0,21.72,21.77,21.72,21.77,11700.0
2007-09-07 13:10:00,21.77,21.78,21.76,21.77,10300.0,21.77,21.78,21.76,21.77,10300.0
2007-09-07 13:15:00,21.76,21.77,21.73,21.76,12500.0,21.76,21.77,21.73,21.76,12500.0
2007-09-07 13:20:00,21.75,21.75,21.72,21.73,6800.0,21.75,21.75,21.72,21.73,6800.0
2007-09-07 13:25:00,21.72,21.75,21.7,21.75,48300.0,21.72,21.75,21.7,21.75,48300.0
2007-09-07 13:30:00,21.75,21.78,21.75,21.77,2800.0,21.75,21.78,21.75,21.77,2800.0
2007-09-07 13:35:00,21.78,21.78,21.7,21.7,14400.0,21.78,21.78,21.7,21.7,14400.0
2007-09-07 13:40:00,21.71,21.71,21.66,21.66,9900.0,21.71,21.71,21.66,21.66,9900.0
2007-09-07 13:45:00,21.66,21.68,21.65,21.67,12700.0,21.66,21.68,21.65,21.67,12700.0
2007-09-07 13:50:00,21.68,21.69,21.67,21.68,6200.0,21.68,21.69,21.67,21.68,6200.0
2007-09-07 13:55:00,21.67,21.68,21.66,21.68,15800.0,21.67,21.68,21.66,21.68,15800.0
2007-09-07 14:00:00,21.67,21.67,21.64,21.66,19900.0,21.67,21.67,21.64,21.66,19900.0
2007-09-07 14:05:00,21.67,21.67,21.66,21.66,9200.0,21.67,21.67,21.66,21.66,9200.0
2007-09-07 14:10:00,21.65,21.67,21.61,21.67,26100.0,21.65,21.67,21.61,21.67,26100.0
2007-09-07 14:15:00,21.67,21.67,21.62,21.63,9100.0,21.67,21.67,21.62,21.63,9100.0
2007-09-07 14:20:00,21.63,21.63,21.6,21.6,7700.0,21.63,21.63,21.6,21.6,7700.0
2007-09-07 14:25:00,21.61,21.62,21.6,21.62,14800.0,21.61,21.62,21.6,21.62,14800.0
2007-09-07 14:30:00,21.63,21.64,21.62,21.64,9300.0,21.63,21.64,21.62,21.64,9300.0
2007-09-07 14:35:00,21.64,21.66,21.63,21.65,13400.0,21.64,21.66,21.63,21.65,13400.0
2007-09-07 14:40:00,21.65,21.66,21.62,21.62,11000.0,21.65,21.66,21.62,21.62,11000.0
2007-09-07 14:45:00,21.63,21.64,21.58,21.59,13600.0,21.63,21.64,21.58,21.59,13600.0
2007-09-07 14:50:00,21.59,21.6,21.58,21.58,11400.0,21.59,21.6,21.58,21.58,11400.0
2007-09-07 14:55:00,21.58,21.59,21.54,21.56,21700.0,21.58,21.59,21.54,21.56,21700.0
2007-09-07 15:00:00,21.56,21.63,21.55,21.62,20200.0,21.56,21.63,21.55,21.62,20200.0
2007-09-07 15:05:00,21.63,21.63,21.58,21.58,20500.0,21.63,21.63,21.58,21.58,20500.0
2007-09-07 15:10:00,21.58,21.58,21.56,21.56,14500.0,21.58,21.58,21.56,21.56,14500.0
2007-09-07 15:15:00,21.56,21.58,21.56,21.57,17100.0,21.56,21.58,21.56,21.57,17100.0
2007-09-07 15:20:00,21.57,21.62,21.55,21.61,87800.0,21.57,21.62,21.55,21.61,87800.0
2007-09-07 15:25:00,21.61,21.62,21.6,21.61,23400.0,21.61,21.62,21.6,21.61,23400.0
2007-09-07 15:30:00,21.61,21.64,21.61,21.62,22200.0,21.61,21.64,21.61,21.62,22200.0
2007-09-07 15:35:00,21.63,21.64,21.63,21.63,7700.0,21.63,21.64,21.63,21.63,7700.0
2007-09-07 15:40:00,21.63,21.63,21.6,21.62,22400.0,21.63,21.63,21.6,21.62,22400.0
2007-09-07 15:45:00,21.62,21.64,21.61,21.62,21300.0,21.62,21.64,21.61,21.62,21300.0
2007-09-07 15:50:00,21.64,21.69,21.64,21.68,28600.0,21.64,21.69,21.64,21.68,28600.0
2007-09-07 15:55:00,21.68,21.69,21.66,21.69,48300.0,21.68,21.69,21.66,21.69,48300.0
2007-09-10 09:30:00,21.7,21.76,21.65,21.66,259100.0,21.7,21.76,21.65,21.66,259100.0
2007-09-10 09:35:00,21.66,21.66,21.58,21.6,10700.0,21.66,21.66,21.58,21.6,10700.0
2007-09-10 09:40:00,21.57,21.58,21.46,21.5,129800.0,21.57,21.58,21.46,21.5,129800.0
2007-09-10 09:45:00,21.5,21.59,21.44,21.48,230000.0,21.5,21.59,21.44,21.48,230000.0
2007-09-10 09:50:00,21.48,21.51,21.48,21.5,463300.0,21.48,21.51,21.48,21.5,463300.0
2007-09-10 09:55:00,21.51,21.63,21.49,21.57,626500.0,21.51,21.63,21.49,21.57,626500.0
2007-09-10 10:00:00,21.55,21.57,21.5,21.54,89500.0,21.55,21.57,21.5,21.54,89500.0
2007-09-10 10:05:00,21.55,21.62,21.55,21.56,11100.0,21.55,21.62,21.55,21.56,11100.0
2007-09-10 10:10:00,21.55,21.55,21.47,21.49,10800.0,21.55,21.55,21.47,21.49,10800.0
2007-09-10 10:15:00,21.5,21.55,21.45,21.55,10100.0,21.5,21.55,21.45,21.55,10100.0
2007-09-10 10:20:00,21.56,21.57,21.54,21.57,159800.0,21.56,21.57,21.54,21.57,159800.0
2007-09-10 10:25:00,21.56,21.59,21.56,21.58,51800.0,21.56,21.59,21.56,21.58,51800.0
2007-09-10 10:30:00,21.58,21.59,21.53,21.55,24600.0,21.58,21.59,21.53,21.55,24600.0
2007-09-10 10:35:00,21.56,21.58,21.52,21.54,30700.0,21.56,21.58,21.52,21.54,30700.0
2007-09-10 10:40:00,21.54,21.57,21.46,21.48,25800.0,21.54,21.57,21.46,21.48,25800.0
2007-09-10 10:45:00,21.49,21.51,21.44,21.46,225000.0,21.49,21.51,21.44,21.46,225000.0
2007-09-10 10:50:00,21.46,21.48,21.44,21.45,319300.0,21.46,21.48,21.44,21.45,319300.0
2007-09-10 10:55:00,21.46,21.53,21.46,21.53,23100.0,21.46,21.53,21.46,21.53,23100.0
2007-09-10 11:00:00,21.53,21.53,21.45,21.47,21100.0,21.53,21.53,21.45,21.47,21100.0
2007-09-10 11:05:00,21.48,21.5,21.4,21.4,260000.0,21.48,21.5,21.4,21.4,260000.0
2007-09-10 11:10:00,21.4,21.55,21.35,21.38,262800.0,21.4,21.55,21.35,21.38,262800.0
2007-09-10 11:15:00,21.37,21.41,21.36,21.37,12200.0,21.37,21.41,21.36,21.37,12200.0
2007-09-10 11:20:00,21.37,21.4,21.35,21.38,13600.0,21.37,21.4,21.35,21.38,13600.0
2007-09-10 11:25:00,21.37,21.38,21.36,21.36,10300.0,21.37,21.38,21.36,21.36,10300.0
2007-09-10 11:30:00,21.36,21.36,21.29,21.31,17500.0,21.36,21.36,21.29,21.31,17500.0
2007-09-10 11:35:00,21.31,21.35,21.27,21.34,25600.0,21.31,21.35,21.27,21.34,25600.0
2007-09-10 11:40:00,21.34,21.43,21.34,21.42,47200.0,21.34,21.43,21.34,21.42,47200.0
2007-09-10 11:45:00,21.43,21.45,21.41,21.45,9200.0,21.43,21.45,21.41,21.45,9200.0
2007-09-10 11:50:00,21.45,21.47,21.43,21.47,15700.0,21.45,21.47,21.43,21.47,15700.0
2007-09-10 11:55:00,21.48,21.48,21.45,21.46,5100.0,21.48,21.48,21.45,21.46,5100.0
2007-09-10 12:00:00,21.47,21.49,21.47,21.48,15400.0,21.47,21.49,21.47,21.48,15400.0
2007-09-10 12:05:00,21.48,21.49,21.47,21.49,7200.0,21.48,21.49,21.47,21.49,7200.0
2007-09-10 12:10:00,21.49,21.5,21.46,21.47,11500.0,21.49,21.5,21.46,21.47,11500.0
2007-09-10 12:15:00,21.47,21.48,21.45,21.47,3800.0,21.47,21.48,21.45,21.47,3800.0
2007-09-10 12:20:00,21.47,21.52,21.47,21.52,18000.0,21.47,21.52,21.47,21.52,18000.0
2007-09-10 12:25:00,21.52,21.55,21.47,21.49,43400.0,21.52,21.55,21.47,21.49,43400.0
2007-09-10 12:30:00,21.49,21.51,21.48,21.48,12100.0,21.49,21.51,21.48,21.48,12100.0
2007-09-10 12:35:00,21.49,21.49,21.45,21.46,9500.0,21.49,21.49,21.45,21.46,9500.0
2007-09-10 12:40:00,21.46,21.46,21.45,21.45,4300.0,21.46,21.46,21.45,21.45,4300.0
2007-09-10 12:45:00,21.46,21.47,21.46,21.47,4000.0,21.46,21.47,21.46,21.47,4000.0
2007-09-10 12:50:00,21.48,21.5,21.46,21.5,9200.0,21.48,21.5,21.46,21.5,9200.0
2007-09-10 12:55:00,21.5,21.51,21.5,21.5,8200.0,21.5,21.51,21.5,21.5,8200.0
2007-09-10 13:00:00,21.5,21.51,21.49,21.5,6400.0,21.5,21.51,21.49,21.5,6400.0
2007-09-10 13:05:00,21.51,21.51,21.5,21.5,15900.0,21.51,21.51,21.5,21.5,15900.0
2007-09-10 13:10:00,21.5,21.51,21.49,21.49,5100.0,21.5,21.51,21.49,21.49,5100.0
2007-09-10 13:15:00,21.5,21.51,21.5,21.51,7500.0,21.5,21.51,21.5,21.51,7500.0
2007-09-10 13:20:00,21.51,21.51,21.5,21.51,5300.0,21.51,21.51,21.5,21.51,5300.0
2007-09-10 13:25:00,21.51,21.51,21.5,21.51,6500.0,21.51,21.51,21.5,21.51,6500.0
2007-09-10 13:30:00,21.51,21.51,21.5,21.51,21100.0,21.51,21.51,21.5,21.51,21100.0
2007-09-10 13:35:00,21.51,21.52,21.5,21.51,11700.0,21.51,21.52,21.5,21.51,11700.0
2007-09-10 13:40:00,21.51,21.52,21.5,21.5,6500.0,21.51,21.52,21.5,21.5,6500.0
2007-09-10 13:45:00,21.5,21.51,21.5,21.51,2000.0,21.5,21.51,21.5,21.51,2000.0
2007-09-10 13:50:00,21.5,21.51,21.49,21.5,13600.0,21.5,21.51,21.49,21.5,13600.0
2007-09-10 13:55:00,21.5,21.51,21.48,21.48,7300.0,21.5,21.51,21.48,21.48,7300.0
2007-09-10 14:00:00,21.48,21.49,21.47,21.47,4300.0,21.48,21.49,21.47,21.47,4300.0
2007-09-10 14:05:00,21.46,21.47,21.44,21.47,8300.0,21.46,21.47,21.44,21.47,8300.0
2007-09-10 14:10:00,21.47,21.51,21.46,21.5,11600.0,21.47,21.51,21.46,21.5,11600.0
2007-09-10 14:15:00,21.49,21.51,21.48,21.5,8000.0,21.49,21.51,21.48,21.5,8000.0
2007-09-10 14:20:00,21.5,21.51,21.49,21.51,8000.0,21.5,21.51,21.49,21.51,8000.0
2007-09-10 14:25:00,21.52,21.53,21.51,21.53,12400.0,21.52,21.53,21.51,21.53,12400.0
2007-09-10 14:30:00,21.53,21.57,21.53,21.57,24100.0,21.53,21.57,21.53,21.57,24100.0
2007-09-10 14:35:00,21.57,21.58,21.54,21.55,28700.0,21.57,21.58,21.54,21.55,28700.0
2007-09-10 14:40:00,21.55,21.56,21.54,21.56,4200.0,21.55,21.56,21.54,21.56,4200.0
2007-09-10 14:45:00,21.56,21.57,21.55,21.55,16500.0,21.56,21.57,21.55,21.55,16500.0
2007-09-10 14:50:00,21.56,21.56,21.48,21.49,10100.0,21.56,21.56,21.48,21.49,10100.0
2007-09-10 14:55:00,21.49,21.52,21.48,21.52,35400.0,21.49,21.52,21.48,21.52,35400.0
2007-09-10 15:00:00,21.51,21.51,21.48,21.5,4000.0,21.51,21.51,21.48,21.5,4000.0
2007-09-10 15:05:00,21.49,21.56,21.49,21.56,22100.0,21.49,21.56,21.49,21.56,22100.0
2007-09-10 15:10:00,21.56,21.56,21.55,21.56,15300.0,21.56,21.56,21.55,21.56,15300.0
2007-09-10 15:15:00,21.56,21.56,21.55,21.56,22600.0,21.56,21.56,21.55,21.56,22600.0
2007-09-10 15:20:00,21.56,21.6,21.56,21.57,36200.0,21.56,21.6,21.56,21.57,36200.0
2007-09-10 15:25:00,21.57,21.57,21.54,21.56,45000.0,21.57,21.57,21.54,21.56,45000.0
2007-09-10 15:30:00,21.55,21.57,21.54,21.57,8400.0,21.55,21.57,21.54,21.57,8400.0
2007-09-10 15:35:00,21.57,21.57,21.56,21.56,8900.0,21.57,21.57,21.56,21.56,8900.0
2007-09-10 15:40:00,21.57,21.57,21.54,21.55,12000.0,21.57,21.57,21.54,21.55,12000.0
2007-09-10 15:45:00,21.55,21.56,21.51,21.52,10500.0,21.55,21.56,21.51,21.52,10500.0
2007-09-10 15:50:00,21.52,21.54,21.47,21.47,40500.0,21.52,21.54,21.47,21.47,40500.0
2007-09-10 15:55:00,21.46,21.5,21.4,21.41,94600.0,21.46,21.5,21.4,21.41,94600.0
2007-09-11 09:30:00,21.49,21.56,21.31,21.51,25200.0,21.49,21.56,21.31,21.51,25200.0
2007-09-11 09:35:00,21.51,21.55,21.45,21.51,7300.0,21.51,21.55,21.45,21.51,7300.0
2007-09-11 09:40:00,21.52,21.55,21.49,21.54,9100.0,21.52,21.55,21.49,21.54,9100.0
2007-09-11 09:45:00,21.55,21.65,21.55,21.6,13600.0,21.55,21.65,21.55,21.6,13600.0
2007-09-11 09:50:00,21.6,21.62,21.59,21.61,6900.0,21.6,21.62,21.59,21.61,6900.0
2007-09-11 09:55:00,21.62,21.68,21.62,21.68,3500.0,21.62,21.68,21.62,21.68,3500.0
2007-09-11 10:00:00,21.68,21.72,21.63,21.64,33200.0,21.68,21.72,21.63,21.64,33200.0
2007-09-11 10:05:00,21.64,21.65,21.57,21.58,27500.0,21.64,21.65,21.57,21.58,27500.0
2007-09-11 10:10:00,21.58,21.62,21.56,21.61,12500.0,21.58,21.62,21.56,21.61,12500.0
2007-09-11 10:15:00,21.6,21.61,21.57,21.59,12400.0,21.6,21.61,21.57,21.59,12400.0
2007-09-11 10:20:00,21.59,21.61,21.54,21.58,27600.0,21.59,21.61,21.54,21.58,27600.0
2007-09-11 10:25:00,21.58,21.65,21.56,21.65,43000.0,21.58,21.65,21.56,21.65,43000.0
2007-09-11 10:30:00,21.65,21.65,21.63,21.65,22400.0,21.65,21.65,21.63,21.65,22400.0
2007-09-11 10:35:00,21.65,21.66,21.6,21.6,22700.0,21.65,21.66,21.6,21.6,22700.0
2007-09-11 10:40:00,21.6,21.61,21.6,21.6,4700.0,21.6,21.61,21.6,21.6,4700.0
2007-09-11 10:45:00,21.6,21.61,21.58,21.6,12600.0,21.6,21.61,21.58,21.6,12600.0
2007-09-11 10:50:00,21.6,21.64,21.57,21.57,18700.0,21.6,21.64,21.57,21.57,18700.0
2007-09-11 10:55:00,21.57,21.59,21.55,21.55,9000.0,21.57,21.59,21.55,21.55,9000.0
2007-09-11 11:00:00,21.55,21.56,21.52,21.56,11500.0,21.55,21.56,21.52,21.56,11500.0
2007-09-11 11:05:00,21.56,21.56,21.51,21.52,13400.0,21.56,21.56,21.51,21.52,13400.0
2007-09-11 11:10:00,21.53,21.55,21.51,21.55,6900.0,21.53,21.55,21.51,21.55,6900.0
2007-09-11 11:15:00,21.55,21.56,21.53,21.55,6500.0,21.55,21.56,21.53,21.55,6500.0
2007-09-11 11:20:00,21.55,21.6,21.55,21.59,64100.0,21.55,21.6,21.55,21.59,64100.0
2007-09-11 11:25:00,21.58,21.63,21.57,21.59,36000.0,21.58,21.63,21.57,21.59,36000.0
2007-09-11 11:30:00,21.6,21.61,21.54,21.55,12800.0,21.6,21.61,21.54,21.55,12800.0
2007-09-11 11:35:00,21.56,21.59,21.54,21.56,18200.0,21.56,21.59,21.54,21.56,18200.0
2007-09-11 11:40:00,21.56,21.6,21.56,21.59,7300.0,21.56,21.6,21.56,21.59,7300.0
2007-09-11 11:45:00,21.59,21.61,21.58,21.59,14500.0,21.59,21.61,21.58,21.59,14500.0
2007-09-11 11:50:00,21.58,21.62,21.52,21.52,43300.0,21.58,21.62,21.52,21.52,43300.0
2007-09-11 11:55:00,21.51,21.52,21.5,21.5,12500.0,21.51,21.52,21.5,21.5,12500.0
2007-09-11 12:00:00,21.5,21.5,21.46,21.46,35800.0,21.5,21.5,21.46,21.46,35800.0
2007-09-11 12:05:00,21.47,21.48,21.46,21.46,8500.0,21.47,21.48,21.46,21.46,8500.0
2007-09-11 12:10:00,21.47,21.49,21.47,21.48,3600.0,21.47,21.49,21.47,21.48,3600.0
2007-09-11 12:15:00,21.49,21.53,21.49,21.52,13700.0,21.49,21.53,21.49,21.52,13700.0
2007-09-11 12:20:00,21.52,21.55,21.52,21.55,13500.0,21.52,21.55,21.52,21.55,13500.0
2007-09-11 12:25:00,21.55,21.58,21.55,21.57,9100.0,21.55,21.58,21.55,21.57,9100.0
2007-09-11 12:30:00,21.57,21.59,21.57,21.59,3200.0,21.57,21.59,21.57,21.59,3200.0
2007-09-11 12:35:00,21.6,21.65,21.6,21.63,17600.0,21.6,21.65,21.6,21.63,17600.0
2007-09-11 12:40:00,21.63,21.63,21.62,21.63,3100.0,21.63,21.63,21.62,21.63,3100.0
2007-09-11 12:45:00,21.62,21.63,21.61,21.62,9800.0,21.62,21.63,21.61,21.62,9800.0
2007-09-11 12:50:00,21.62,21.63,21.62,21.62,5000.0,21.62,21.63,21.62,21.62,5000.0
2007-09-11 12:55:00,21.62,21.64,21.62,21.62,17300.0,21.62,21.64,21.62,21.62,17300.0
2007-09-11 13:00:00,21.62,21.65,21.62,21.65,11900.0,21.62,21.65,21.62,21.65,11900.0
2007-09-11 13:05:00,21.65,21.65,21.64,21.64,13600.0,21.65,21.65,21.64,21.64,13600.0
2007-09-11 13:10:00,21.64,21.64,21.62,21.62,3100.0,21.64,21.64,21.62,21.62,3100.0
2007-09-11 13:15:00,21.62,21.63,21.59,21.63,50000.0,21.62,21.63,21.59,21.63,50000.0
2007-09-11 13:20:00,21.63,21.64,21.6,21.62,9000.0,21.63,21.64,21.6,21.62,9000.0
2007-09-11 13:25:00,21.62,21.64,21.62,21.64,1900.0,21.62,21.64,21.62,21.64,1900.0
2007-09-11 13:30:00,21.64,21.65,21.62,21.64,25100.0,21.64,21.65,21.62,21.64,25100.0
2007-09-11 13:35:00,21.64,21.65,21.62,21.62,9300.0,21.64,21.65,21.62,21.62,9300.0
2007-09-11 13:40:00,21.62,21.64,21.62,21.64,5300.0,21.62,21.64,21.62,21.64,5300.0
2007-09-11 13:45:00,21.63,21.67,21.63,21.65,11600.0,21.63,21.67,21.63,21.65,11600.0
2007-09-11 13:50:00,21.65,21.67,21.65,21.67,14000.0,21.65,21.67,21.65,21.67,14000.0
2007-09-11 13:55:00,21.67,21.67,21.64,21.64,15300.0,21.67,21.67,21.64,21.64,15300.0
2007-09-11 14:00:00,21.65,21.67,21.65,21.66,31500.0,21.65,21.67,21.65,21.66,31500.0
2007-09-11 14:05:00,21.67,21.67,21.65,21.66,72000.0,21.67,21.67,21.65,21.66,72000.0
2007-09-11 14:10:00,21.66,21.67,21.65,21.65,100600.0,21.66,21.67,21.65,21.65,100600.0
2007-09-11 14:15:00,21.66,21.67,21.64,21.65,61200.0,21.66,21.67,21.64,21.65,61200.0
2007-09-11 14:20:00,21.65,21.66,21.61,21.62,19700.0,21.65,21.66,21.61,21.62,19700.0
2007-09-11 14:25:00,21.63,21.64,21.6,21.64,64200.0,21.63,21.64,21.6,21.64,64200.0
2007-09-11 14:30:00,21.63,21.63,21.62,21.62,16300.0,21.63,21.63,21.62,21.62,16300.0
2007-09-11 14:35:00,21.63,21.63,21.59,21.59,24700.0,21.63,21.63,21.59,21.59,24700.0
2007-09-11 14:40:00,21.59,21.62,21.59,21.62,4200.0,21.59,21.62,21.59,21.62,4200.0
2007-09-11 14:45:00,21.62,21.63,21.59,21.6,19300.0,21.62,21.63,21.59,21.6,19300.0
2007-09-11 14:50:00,21.6,21.61,21.59,21.61,21200.0,21.6,21.61,21.59,21.61,21200.0
2007-09-11 14:55:00,21.61,21.64,21.61,21.64,5600.0,21.61,21.64,21.61,21.64,5600.0
2007-09-11 15:00:00,21.64,21.64,21.6,21.61,17200.0,21.64,21.64,21.6,21.61,17200.0
2007-09-11 15:05:00,21.61,21.61,21.6,21.61,12300.0,21.61,21.61,21.6,21.61,12300.0
2007-09-11 15:10:00,21.62,21.65,21.62,21.65,13000.0,21.62,21.65,21.62,21.65,13000.0
2007-09-11 15:15:00,21.65,21.65,21.64,21.65,29700.0,21.65,21.65,21.64,21.65,29700.0
2007-09-11 15:20:00,21.64,21.65,21.64,21.64,12400.0,21.64,21.65,21.64,21.64,12400.0
2007-09-11 15:25:00,21.65,21.66,21.64,21.66,14300.0,21.65,21.66,21.64,21.66,14300.0
2007-09-11 15:30:00,21.66,21.66,21.65,21.66,16300.0,21.66,21.66,21.65,21.66,16300.0
2007-09-11 15:35:00,21.67,21.67,21.65,21.67,27300.0,21.67,21.67,21.65,21.67,27300.0
2007-09-11 15:40:00,21.66,21.67,21.64,21.64,28000.0,21.66,21.67,21.64,21.64,28000.0
2007-09-11 15:45:00,21.64,21.64,21.62,21.63,30700.0,21.64,21.64,21.62,21.63,30700.0
2007-09-11 15:50:00,21.62,21.65,21.62,21.64,46300.0,21.62,21.65,21.62,21.64,46300.0
2007-09-11 15:55:00,21.64,21.64,21.63,21.64,62100.0,21.64,21.64,21.63,21.64,62100.0
2007-09-12 09:30:00,21.56,21.57,21.41,21.42,28400.0,21.56,21.57,21.41,21.42,28400.0
2007-09-12 09:35:00,21.43,21.55,21.42,21.52,44200.0,21.43,21.55,21.42,21.52,44200.0
2007-09-12 09:40:00,21.55,21.55,21.49,21.51,7500.0,21.55,21.55,21.49,21.51,7500.0
2007-09-12 09:45:00,21.52,21.57,21.49,21.5,53500.0,21.52,21.57,21.49,21.5,53500.0
2007-09-12 09:50:00,21.51,21.6,21.51,21.53,78400.0,21.51,21.6,21.51,21.53,78400.0
2007-09-12 09:55:00,21.54,21.63,21.54,21.61,19600.0,21.54,21.63,21.54,21.61,19600.0
2007-09-12 10:00:00,21.62,21.63,21.56,21.57,17800.0,21.62,21.63,21.56,21.57,17800.0
2007-09-12 10:05:00,21.57,21.62,21.56,21.57,9300.0,21.57,21.62,21.56,21.57,9300.0
2007-09-12 10:10:00,21.58,21.6,21.57,21.59,7100.0,21.58,21.6,21.57,21.59,7100.0
2007-09-12 10:15:00,21.59,21.59,21.53,21.57,12400.0,21.59,21.59,21.53,21.57,12400.0
2007-09-12 10:20:00,21.56,21.67,21.56,21.66,15200.0,21.56,21.67,21.56,21.66,15200.0
2007-09-12 10:25:00,21.67,21.74,21.67,21.71,19000.0,21.67,21.74,21.67,21.71,19000.0
2007-09-12 10:30:00,21.71,21.72,21.67,21.67,11600.0,21.71,21.72,21.67,21.67,11600.0
2007-09-12 10:35:00,21.68,21.72,21.67,21.72,8200.0,21.68,21.72,21.67,21.72,8200.0
2007-09-12 10:40:00,21.71,21.73,21.71,21.72,5900.0,21.71,21.73,21.71,21.72,5900.0
2007-09-12 10:45:00,21.72,21.72,21.67,21.68,17400.0,21.72,21.72,21.67,21.68,17400.0
2007-09-12 10:50:00,21.68,21.68,21.63,21.64,5900.0,21.68,21.68,21.63,21.64,5900.0
2007-09-12 10:55:00,21.64,21.67,21.63,21.65,9200.0,21.64,21.67,21.63,21.65,9200.0
2007-09-12 11:00:00,21.65,21.66,21.65,21.66,8900.0,21.65,21.66,21.65,21.66,8900.0
2007-09-12 11:05:00,21.67,21.72,21.67,21.71,25700.0,21.67,21.72,21.67,21.71,25700.0
2007-09-12 11:10:00,21.71,21.73,21.66,21.73,56400.0,21.71,21.73,21.66,21.73,56400.0
2007-09-12 11:15:00,21.73,21.8,21.72,21.78,28600.0,21.73,21.8,21.72,21.78,28600.0
2007-09-12 11:20:00,21.78,21.79,21.78,21.79,8700.0,21.78,21.79,21.78,21.79,8700.0
2007-09-12 11:25:00,21.78,21.79,21.76,21.78,15900.0,21.78,21.79,21.76,21.78,15900.0
2007-09-12 11:30:00,21.76,21.78,21.76,21.76,10600.0,21.76,21.78,21.76,21.76,10600.0
2007-09-12 11:35:00,21.77,21.77,21.76,21.76,6700.0,21.77,21.77,21.76,21.76,6700.0
2007-09-12 11:40:00,21.76,21.79,21.76,21.79,8300.0,21.76,21.79,21.76,21.79,8300.0
2007-09-12 11:45:00,21.78,21.8,21.78,21.79,15500.0,21.78,21.8,21.78,21.79,15500.0
2007-09-12 11:50:00,21.79,21.8,21.78,21.8,4600.0,21.79,21.8,21.78,21.8,4600.0
2007-09-12 11:55:00,21.79,21.8,21.79,21.8,8300.0,21.79,21.8,21.79,21.8,8300.0
2007-09-12 12:00:00,21.79,21.8,21.79,21.8,10100.0,21.79,21.8,21.79,21.8,10100.0
2007-09-12 12:05:00,21.8,21.8,21.79,21.8,12700.0,21.8,21.8,21.79,21.8,12700.0
2007-09-12 12:10:00,21.8,21.8,21.79,21.8,6400.0,21.8,21.8,21.79,21.8,6400.0
2007-09-12 12:15:00,21.8,21.8,21.79,21.8,5300.0,21.8,21.8,21.79,21.8,5300.0
2007-09-12 12:20:00,21.79,21.79,21.73,21.74,22100.0,21.79,21.79,21.73,21.74,22100.0
2007-09-12 12:25:00,21.74,21.78,21.73,21.77,71600.0,21.74,21.78,21.73,21.77,71600.0
2007-09-12 12:30:00,21.77,21.79,21.72,21.79,76300.0,21.77,21.79,21.72,21.79,76300.0
2007-09-12 12:35:00,21.79,21.8,21.77,21.77,17200.0,21.79,21.8,21.77,21.77,17200.0
2007-09-12 12:40:00,21.78,21.78,21.75,21.77,6100.0,21.78,21.78,21.75,21.77,6100.0
2007-09-12 12:45:00,21.77,21.78,21.73,21.74,24300.0,21.77,21.78,21.73,21.74,24300.0
2007-09-12 12:50:00,21.73,21.77,21.73,21.73,52700.0,21.73,21.77,21.73,21.73,52700.0
2007-09-12 12:55:00,21.74,21.74,21.72,21.73,1800.0,21.74,21.74,21.72,21.73,1800.0
2007-09-12 13:00:00,21.72,21.74,21.71,21.71,5100.0,21.72,21.74,21.71,21.71,5100.0
2007-09-12 13:05:00,21.71,21.71,21.67,21.68,9900.0,21.71,21.71,21.67,21.68,9900.0
2007-09-12 13:10:00,21.68,21.68,21.65,21.66,28600.0,21.68,21.68,21.65,21.66,28600.0
2007-09-12 13:15:00,21.65,21.67,21.65,21.67,4000.0,21.65,21.67,21.65,21.67,4000.0
2007-09-12 13:20:00,21.67,21.68,21.67,21.67,8000.0,21.67,21.68,21.67,21.67,8000.0
2007-09-12 13:25:00,21.68,21.7,21.68,21.7,4700.0,21.68,21.7,21.68,21.7,4700.0
2007-09-12 13:30:00,21.69,21.7,21.69,21.69,2700.0,21.69,21.7,21.69,21.69,2700.0
2007-09-12 13:35:00,21.7,21.75,21.69,21.74,10800.0,21.7,21.75,21.69,21.74,10800.0
2007-09-12 13:40:00,21.75,21.75,21.74,21.75,4400.0,21.75,21.75,21.74,21.75,4400.0
2007-09-12 13:45:00,21.74,21.77,21.74,21.77,7400.0,21.74,21.77,21.74,21.77,7400.0
2007-09-12 13:50:00,21.77,21.78,21.72,21.76,74700.0,21.77,21.78,21.72,21.76,74700.0
2007-09-12 13:55:00,21.77,21.8,21.77,21.78,20600.0,21.77,21.8,21.77,21.78,20600.0
2007-09-12 14:00:00,21.78,21.79,21.76,21.76,4400.0,21.78,21.79,21.76,21.76,4400.0
2007-09-12 14:05:00,21.75,21.8,21.74,21.8,19000.0,21.75,21.8,21.74,21.8,19000.0
2007-09-12 14:10:00,21.79,21.84,21.79,21.83,20700.0,21.79,21.84,21.79,21.83,20700.0
2007-09-12 14:15:00,21.83,21.84,21.81,21.83,14200.0,21.83,21.84,21.81,21.83,14200.0
2007-09-12 14:20:00,21.83,21.83,21.8,21.81,18600.0,21.83,21.83,21.8,21.81,18600.0
2007-09-12 14:25:00,21.82,21.82,21.75,21.75,13900.0,21.82,21.82,21.75,21.75,13900.0
2007-09-12 14:30:00,21.76,21.76,21.74,21.75,4700.0,21.76,21.76,21.74,21.75,4700.0
2007-09-12 14:35:00,21.75,21.75,21.7,21.7,13000.0,21.75,21.75,21.7,21.7,13000.0
2007-09-12 14:40:00,21.71,21.75,21.71,21.74,41500.0,21.71,21.75,21.71,21.74,41500.0
2007-09-12 14:45:00,21.75,21.75,21.74,21.75,6400.0,21.75,21.75,21.74,21.75,6400.0
2007-09-12 14:50:00,21.75,21.76,21.74,21.75,7100.0,21.75,21.76,21.74,21.75,7100.0
2007-09-12 14:55:00,21.75,21.76,21.74,21.76,6000.0,21.75,21.76,21.74,21.76,6000.0
2007-09-12 15:00:00,21.77,21.78,21.75,21.76,16700.0,21.77,21.78,21.75,21.76,16700.0
2007-09-12 15:05:00,21.75,21.76,21.71,21.71,12600.0,21.75,21.76,21.71,21.71,12600.0
2007-09-12 15:10:00,21.71,21.74,21.71,21.71,13000.0,21.71,21.74,21.71,21.71,13000.0
2007-09-12 15:15:00,21.71,21.72,21.69,21.71,8700.0,21.71,21.72,21.69,21.71,8700.0
2007-09-12 15:20:00,21.71,21.72,21.71,21.72,11200.0,21.71,21.72,21.71,21.72,11200.0
2007-09-12 15:25:00,21.72,21.72,21.65,21.65,15600.0,21.72,21.72,21.65,21.65,15600.0
2007-09-12 15:30:00,21.66,21.67,21.65,21.67,23800.0,21.66,21.67,21.65,21.67,23800.0
2007-09-12 15:35:00,21.66,21.66,21.59,21.59,47200.0,21.66,21.66,21.59,21.59,47200.0
2007-09-12 15:40:00,21.6,21.63,21.6,21.61,39800.0,21.6,21.63,21.6,21.61,39800.0
2007-09-12 15:45:00,21.61,21.61,21.58,21.61,59200.0,21.61,21.61,21.58,21.61,59200.0
2007-09-12 15:50:00,21.61,21.65,21.6,21.6,69100.0,21.61,21.65,21.6,21.6,69100.0
2007-09-12 15:55:00,21.6,21.65,21.57,21.6,95500.0,21.6,21.65,21.57,21.6,95500.0
2007-09-13 09:30:00,21.5,21.57,21.36,21.41,91700.0,21.5,21.57,21.36,21.41,91700.0
2007-09-13 09:35:00,21.41,21.44,21.37,21.39,24300.0,21.41,21.44,21.37,21.39,24300.0
2007-09-13 09:40:00,21.38,21.42,21.35,21.39,33500.0,21.38,21.42,21.35,21.39,33500.0
2007-09-13 09:45:00,21.38,21.39,21.35,21.37,23300.0,21.38,21.39,21.35,21.37,23300.0
2007-09-13 09:50:00,21.37,21.4,21.37,21.4,20400.0,21.37,21.4,21.37,21.4,20400.0
2007-09-13 09:55:00,21.4,21.42,21.39,21.4,17200.0,21.4,21.42,21.39,21.4,17200.0
2007-09-13 10:00:00,21.4,21.44,21.38,21.39,14500.0,21.4,21.44,21.38,21.39,14500.0
2007-09-13 10:05:00,21.37,21.41,21.37,21.4,11600.0,21.37,21.41,21.37,21.4,11600.0
2007-09-13 10:10:00,21.41,21.45,21.41,21.45,13900.0,21.41,21.45,21.41,21.45,13900.0
2007-09-13 10:15:00,21.45,21.56,21.45,21.56,25300.0,21.45,21.56,21.45,21.56,25300.0
2007-09-13 10:20:00,21.55,21.59,21.55,21.59,11300.0,21.55,21.59,21.55,21.59,11300.0
2007-09-13 10:25:00,21.58,21.64,21.58,21.64,11500.0,21.58,21.64,21.58,21.64,11500.0
2007-09-13 10:30:00,21.64,21.69,21.63,21.69,29800.0,21.64,21.69,21.63,21.69,29800.0
2007-09-13 10:35:00,21.7,21.72,21.69,21.7,21900.0,21.7,21.72,21.69,21.7,21900.0
2007-09-13 10:40:00,21.7,21.7,21.68,21.69,7800.0,21.7,21.7,21.68,21.69,7800.0
2007-09-13 10:45:00,21.69,21.71,21.66,21.66,10500.0,21.69,21.71,21.66,21.66,10500.0
2007-09-13 10:50:00,21.67,21.72,21.64,21.72,38000.0,21.67,21.72,21.64,21.72,38000.0
2007-09-13 10:55:00,21.72,21.81,21.72,21.79,29100.0,21.72,21.81,21.72,21.79,29100.0
2007-09-13 11:00:00,21.79,21.8,21.75,21.76,17800.0,21.79,21.8,21.75,21.76,17800.0
2007-09-13 11:05:00,21.77,21.77,21.73,21.75,8200.0,21.77,21.77,21.73,21.75,8200.0
2007-09-13 11:10:00,21.75,21.82,21.75,21.8,51500.0,21.75,21.82,21.75,21.8,51500.0
2007-09-13 11:15:00,21.79,21.86,21.79,21.83,71900.0,21.79,21.86,21.79,21.83,71900.0
2007-09-13 11:20:00,21.82,21.85,21.81,21.82,15800.0,21.82,21.85,21.81,21.82,15800.0
2007-09-13 11:25:00,21.82,21.83,21.81,21.82,7800.0,21.82,21.83,21.81,21.82,7800.0
2007-09-13 11:30:00,21.83,21.83,21.81,21.81,12000.0,21.83,21.83,21.81,21.81,12000.0
2007-09-13 11:35:00,21.8,21.81,21.79,21.79,6400.0,21.8,21.81,21.79,21.79,6400.0
2007-09-13 11:40:00,21.79,21.79,21.78,21.79,13600.0,21.79,21.79,21.78,21.79,13600.0
2007-09-13 11:45:00,21.78,21.79,21.78,21.78,15100.0,21.78,21.79,21.78,21.78,15100.0
2007-09-13 11:50:00,21.78,21.8,21.77,21.79,14400.0,21.78,21.8,21.77,21.79,14400.0
2007-09-13 11:55:00,21.8,21.82,21.78,21.82,13500.0,21.8,21.82,21.78,21.82,13500.0
2007-09-13 12:00:00,21.82,21.83,21.81,21.81,16900.0,21.82,21.83,21.81,21.81,16900.0
2007-09-13 12:05:00,21.8,21.82,21.79,21.79,8600.0,21.8,21.82,21.79,21.79,8600.0
2007-09-13 12:10:00,21.79,21.79,21.78,21.79,9100.0,21.79,21.79,21.78,21.79,9100.0
2007-09-13 12:15:00,21.79,21.8,21.78,21.8,6000.0,21.79,21.8,21.78,21.8,6000.0
2007-09-13 12:20:00,21.8,21.84,21.79,21.83,15600.0,21.8,21.84,21.79,21.83,15600.0
2007-09-13 12:25:00,21.83,21.85,21.82,21.82,7300.0,21.83,21.85,21.82,21.82,7300.0
2007-09-13 12:30:00,21.82,21.83,21.81,21.81,11200.0,21.82,21.83,21.81,21.81,11200.0
2007-09-13 12:35:00,21.8,21.8,21.78,21.79,10100.0,21.8,21.8,21.78,21.79,10100.0
2007-09-13 12:40:00,21.78,21.79,21.77,21.77,4700.0,21.78,21.79,21.77,21.77,4700.0
2007-09-13 12:45:00,21.78,21.79,21.74,21.74,74800.0,21.78,21.79,21.74,21.74,74800.0
2007-09-13 12:50:00,21.75,21.75,21.74,21.75,2800.0,21.75,21.75,21.74,21.75,2800.0
2007-09-13 12:55:00,21.74,21.74,21.71,21.71,8900.0,21.74,21.74,21.71,21.71,8900.0
2007-09-13 13:00:00,21.7,21.7,21.69,21.69,10500.0,21.7,21.7,21.69,21.69,10500.0
2007-09-13 13:05:00,21.7,21.74,21.69,21.74,11300.0,21.7,21.74,21.69,21.74,11300.0
2007-09-13 13:10:00,21.74,21.75,21.74,21.75,3200.0,21.74,21.75,21.74,21.75,3200.0
2007-09-13 13:15:00,21.75,21.78,21.75,21.76,6400.0,21.75,21.78,21.75,21.76,6400.0
2007-09-13 13:20:00,21.77,21.8,21.77,21.79,17200.0,21.77,21.8,21.77,21.79,17200.0
2007-09-13 13:25:00,21.8,21.8,21.79,21.79,2500.0,21.8,21.8,21.79,21.79,2500.0
2007-09-13 13:30:00,21.8,21.8,21.78,21.78,6300.0,21.8,21.8,21.78,21.78,6300.0
2007-09-13 13:35:00,21.79,21.8,21.78,21.79,5900.0,21.79,21.8,21.78,21.79,5900.0
2007-09-13 13:40:00,21.8,21.84,21.79,21.84,18400.0,21.8,21.84,21.79,21.84,18400.0
2007-09-13 13:45:00,21.83,21.84,21.81,21.81,34400.0,21.83,21.84,21.81,21.81,34400.0
2007-09-13 13:50:00,21.82,21.82,21.81,21.82,8200.0,21.82,21.82,21.81,21.82,8200.0
2007-09-13 13:55:00,21.82,21.82,21.81,21.81,21700.0,21.82,21.82,21.81,21.81,21700.0
2007-09-13 14:00:00,21.81,21.81,21.79,21.8,33400.0,21.81,21.81,21.79,21.8,33400.0
2007-09-13 14:05:00,21.8,21.8,21.79,21.79,13200.0,21.8,21.8,21.79,21.79,13200.0
2007-09-13 14:10:00,21.79,21.8,21.79,21.8,25600.0,21.79,21.8,21.79,21.8,25600.0
2007-09-13 14:15:00,21.79,21.8,21.79,21.8,16700.0,21.79,21.8,21.79,21.8,16700.0
2007-09-13 14:20:00,21.79,21.81,21.79,21.8,16200.0,21.79,21.81,21.79,21.8,16200.0
2007-09-13 14:25:00,21.8,21.81,21.79,21.79,13500.0,21.8,21.81,21.79,21.79,13500.0
2007-09-13 14:30:00,21.78,21.79,21.78,21.79,8500.0,21.78,21.79,21.78,21.79,8500.0
2007-09-13 14:35:00,21.78,21.8,21.78,21.8,9600.0,21.78,21.8,21.78,21.8,9600.0
2007-09-13 14:40:00,21.79,21.8,21.79,21.8,9900.0,21.79,21.8,21.79,21.8,9900.0
2007-09-13 14:45:00,21.8,21.82,21.79,21.8,29500.0,21.8,21.82,21.79,21.8,29500.0
2007-09-13 14:50:00,21.8,21.8,21.79,21.8,12900.0,21.8,21.8,21.79,21.8,12900.0
2007-09-13 14:55:00,21.8,21.81,21.79,21.8,37100.0,21.8,21.81,21.79,21.8,37100.0
2007-09-13 15:00:00,21.8,21.82,21.79,21.82,48200.0,21.8,21.82,21.79,21.82,48200.0
2007-09-13 15:05:00,21.82,21.83,21.8,21.81,35700.0,21.82,21.83,21.8,21.81,35700.0
2007-09-13 15:10:00,21.82,21.83,21.8,21.81,39600.0,21.82,21.83,21.8,21.81,39600.0
2007-09-13 15:15:00,21.8,21.81,21.78,21.79,13200.0,21.8,21.81,21.78,21.79,13200.0
2007-09-13 15:20:00,21.78,21.85,21.78,21.85,70100.0,21.78,21.85,21.78,21.85,70100.0
2007-09-13 15:25:00,21.84,21.85,21.82,21.83,36700.0,21.84,21.85,21.82,21.83,36700.0
2007-09-13 15:30:00,21.82,21.86,21.82,21.86,23900.0,21.82,21.86,21.82,21.86,23900.0
2007-09-13 15:35:00,21.86,21.89,21.86,21.89,34100.0,21.86,21.89,21.86,21.89,34100.0
2007-09-13 15:40:00,21.89,21.9,21.8,21.82,60000.0,21.89,21.9,21.8,21.82,60000.0
2007-09-13 15:45:00,21.82,21.82,21.8,21.8,43600.0,21.82,21.82,21.8,21.8,43600.0
2007-09-13 15:50:00,21.81,21.84,21.8,21.82,73400.0,21.81,21.84,21.8,21.82,73400.0
2007-09-13 15:55:00,21.83,21.83,21.8,21.82,78200.0,21.83,21.83,21.8,21.82,78200.0
2007-09-14 09:30:00,21.64,21.67,21.56,21.59,38400.0,21.64,21.67,21.56,21.59,38400.0
2007-09-14 09:35:00,21.62,21.62,21.56,21.59,28400.0,21.62,21.62,21.56,21.59,28400.0
2007-09-14 09:40:00,21.6,21.65,21.6,21.64,5000.0,21.6,21.65,21.6,21.64,5000.0
2007-09-14 09:45:00,21.65,21.65,21.63,21.64,2100.0,21.65,21.65,21.63,21.64,2100.0
2007-09-14 09:50:00,21.65,21.71,21.64,21.7,7500.0,21.65,21.71,21.64,21.7,7500.0
2007-09-14 09:55:00,21.7,21.73,21.65,21.68,21200.0,21.7,21.73,21.65,21.68,21200.0
2007-09-14 10:00:00,21.69,21.73,21.69,21.72,7900.0,21.69,21.73,21.69,21.72,7900.0
2007-09-14 10:05:00,21.73,21.78,21.7,21.71,24300.0,21.73,21.78,21.7,21.71,24300.0
2007-09-14 10:10:00,21.71,21.72,21.68,21.71,7200.0,21.71,21.72,21.68,21.71,7200.0
2007-09-14 10:15:00,21.7,21.76,21.7,21.73,7100.0,21.7,21.76,21.7,21.73,7100.0
2007-09-14 10:20:00,21.73,21.73,21.71,21.73,28000.0,21.73,21.73,21.71,21.73,28000.0
2007-09-14 10:25:00,21.72,21.73,21.71,21.72,3100.0,21.72,21.73,21.71,21.72,3100.0
2007-09-14 10:30:00,21.71,21.73,21.7,21.71,14000.0,21.71,21.73,21.7,21.71,14000.0
2007-09-14 10:35:00,21.71,21.73,21.71,21.71,4200.0,21.71,21.73,21.71,21.71,4200.0
2007-09-14 10:40:00,21.72,21.72,21.67,21.67,9700.0,21.72,21.72,21.67,21.67,9700.0
2007-09-14 10:45:00,21.68,21.76,21.67,21.76,18400.0,21.68,21.76,21.67,21.76,18400.0
2007-09-14 10:50:00,21.76,21.8,21.76,21.79,12100.0,21.76,21.8,21.76,21.79,12100.0
2007-09-14 10:55:00,21.78,21.79,21.77,21.77,8600.0,21.78,21.79,21.77,21.77,8600.0
2007-09-14 11:00:00,21.78,21.78,21.77,21.78,12300.0,21.78,21.78,21.77,21.78,12300.0
2007-09-14 11:05:00,21.77,21.78,21.76,21.76,3600.0,21.77,21.78,21.76,21.76,3600.0
2007-09-14 11:10:00,21.76,21.77,21.74,21.77,9500.0,21.76,21.77,21.74,21.77,9500.0
2007-09-14 11:15:00,21.76,21.77,21.75,21.76,18500.0,21.76,21.77,21.75,21.76,18500.0
2007-09-14 11:20:00,21.77,21.78,21.75,21.75,8400.0,21.77,21.78,21.75,21.75,8400.0
2007-09-14 11:25:00,21.75,21.78,21.75,21.78,9900.0,21.75,21.78,21.75,21.78,9900.0
2007-09-14 11:30:00,21.77,21.78,21.76,21.76,4700.0,21.77,21.78,21.76,21.76,4700.0
2007-09-14 11:35:00,21.75,21.76,21.75,21.75,3900.0,21.75,21.76,21.75,21.75,3900.0
2007-09-14 11:40:00,21.75,21.78,21.75,21.77,17300.0,21.75,21.78,21.75,21.77,17300.0
2007-09-14 11:45:00,21.78,21.78,21.77,21.78,7600.0,21.78,21.78,21.77,21.78,7600.0
2007-09-14 11:50:00,21.78,21.78,21.77,21.78,9100.0,21.78,21.78,21.77,21.78,9100.0
2007-09-14 11:55:00,21.78,21.8,21.78,21.8,14400.0,21.78,21.8,21.78,21.8,14400.0
2007-09-14 12:00:00,21.79,21.8,21.79,21.8,12900.0,21.79,21.8,21.79,21.8,12900.0
2007-09-14 12:05:00,21.8,21.84,21.79,21.84,24900.0,21.8,21.84,21.79,21.84,24900.0
2007-09-14 12:10:00,21.85,21.88,21.84,21.87,14800.0,21.85,21.88,21.84,21.87,14800.0
2007-09-14 12:15:00,21.87,21.88,21.87,21.87,15600.0,21.87,21.88,21.87,21.87,15600.0
2007-09-14 12:20:00,21.87,21.88,21.87,21.87,2200.0,21.87,21.88,21.87,21.87,2200.0
2007-09-14 12:25:00,21.87,21.88,21.87,21.88,10000.0,21.87,21.88,21.87,21.88,10000.0
2007-09-14 12:30:00,21.88,21.89,21.88,21.88,5400.0,21.88,21.89,21.88,21.88,5400.0
2007-09-14 12:35:00,21.88,21.89,21.88,21.88,5800.0,21.88,21.89,21.88,21.88,5800.0
2007-09-14 12:40:00,21.88,21.91,21.88,21.91,8500.0,21.88,21.91,21.88,21.91,8500.0
2007-09-14 12:45:00,21.9,21.91,21.86,21.86,7000.0,21.9,21.91,21.86,21.86,7000.0
2007-09-14 12:50:00,21.86,21.88,21.86,21.88,4000.0,21.86,21.88,21.86,21.88,4000.0
2007-09-14 12:55:00,21.88,21.9,21.87,21.89,15100.0,21.88,21.9,21.87,21.89,15100.0
2007-09-14 13:00:00,21.89,21.9,21.89,21.9,25300.0,21.89,21.9,21.89,21.9,25300.0
2007-09-14 13:05:00,21.91,21.91,21.9,21.9,11100.0,21.91,21.91,21.9,21.9,11100.0
2007-09-14 13:10:00,21.9,21.91,21.88,21.91,12600.0,21.9,21.91,21.88,21.91,12600.0
2007-09-14 13:15:00,21.9,21.91,21.89,21.89,2000.0,21.9,21.91,21.89,21.89,2000.0
2007-09-14 13:20:00,21.9,21.91,21.89,21.91,3100.0,21.9,21.91,21.89,21.91,3100.0
2007-09-14 13:25:00,21.91,21.94,21.9,21.94,8700.0,21.91,21.94,21.9,21.94,8700.0
2007-09-14 13:30:00,21.94,21.94,21.91,21.91,5400.0,21.94,21.94,21.91,21.91,5400.0
2007-09-14 13:35:00,21.91,21.91,21.86,21.87,2900.0,21.91,21.91,21.86,21.87,2900.0
2007-09-14 13:40:00,21.86,21.88,21.86,21.88,6100.0,21.86,21.88,21.86,21.88,6100.0
2007-09-14 13:45:00,21.87,21.92,21.87,21.92,6100.0,21.87,21.92,21.87,21.92,6100.0
2007-09-14 13:50:00,21.92,21.93,21.92,21.93,4900.0,21.92,21.93,21.92,21.93,4900.0
2007-09-14 13:55:00,21.94,21.94,21.93,21.94,4200.0,21.94,21.94,21.93,21.94,4200.0
2007-09-14 14:00:00,21.94,21.96,21.93,21.96,9800.0,21.94,21.96,21.93,21.96,9800.0
2007-09-14 14:05:00,21.96,21.96,21.9,21.9,12200.0,21.96,21.96,21.9,21.9,12200.0
2007-09-14 14:10:00,21.9,21.91,21.89,21.91,5000.0,21.9,21.91,21.89,21.91,5000.0
2007-09-14 14:15:00,21.9,21.94,21.9,21.92,27900.0,21.9,21.94,21.9,21.92,27900.0
2007-09-14 14:20:00,21.93,21.95,21.93,21.95,12500.0,21.93,21.95,21.93,21.95,12500.0
2007-09-14 14:25:00,21.95,21.96,21.94,21.94,8700.0,21.95,21.96,21.94,21.94,8700.0
2007-09-14 14:30:00,21.94,21.95,21.94,21.95,13100.0,21.94,21.95,21.94,21.95,13100.0
2007-09-14 14:35:00,21.94,21.95,21.94,21.94,1400.0,21.94,21.95,21.94,21.94,1400.0
2007-09-14 14:40:00,21.95,21.95,21.94,21.94,9100.0,21.95,21.95,21.94,21.94,9100.0
2007-09-14 14:45:00,21.95,21.95,21.9,21.91,5000.0,21.95,21.95,21.9,21.91,5000.0
2007-09-14 14:50:00,21.9,21.9,21.87,21.87,5900.0,21.9,21.9,21.87,21.87,5900.0
2007-09-14 14:55:00,21.86,21.89,21.84,21.89,10800.0,21.86,21.89,21.84,21.89,10800.0
2007-09-14 15:00:00,21.89,21.93,21.89,21.93,7500.0,21.89,21.93,21.89,21.93,7500.0
2007-09-14 15:05:00,21.93,21.94,21.92,21.92,9300.0,21.93,21.94,21.92,21.92,9300.0
2007-09-14 15:10:00,21.92,21.92,21.89,21.91,19900.0,21.92,21.92,21.89,21.91,19900.0
2007-09-14 15:15:00,21.92,21.95,21.92,21.95,33500.0,21.92,21.95,21.92,21.95,33500.0
2007-09-14 15:20:00,21.95,21.95,21.91,21.91,10400.0,21.95,21.95,21.91,21.91,10400.0
2007-09-14 15:25:00,21.91,21.91,21.87,21.87,19900.0,21.91,21.91,21.87,21.87,19900.0
2007-09-14 15:30:00,21.88,21.88,21.86,21.88,15000.0,21.88,21.88,21.86,21.88,15000.0
2007-09-14 15:35:00,21.88,21.9,21.87,21.9,9400.0,21.88,21.9,21.87,21.9,9400.0
2007-09-14 15:40:00,21.9,21.93,21.9,21.92,22200.0,21.9,21.93,21.9,21.92,22200.0
2007-09-14 15:45:00,21.93,21.95,21.91,21.91,20500.0,21.93,21.95,21.91,21.91,20500.0
2007-09-14 15:50:00,21.9,21.92,21.88,21.91,54300.0,21.9,21.92,21.88,21.91,54300.0
2007-09-14 15:55:00,21.91,21.93,21.88,21.89,34500.0,21.91,21.93,21.88,21.89,34500.0
2007-09-17 09:30:00,21.77,21.8,21.71,21.76,19800.0,21.77,21.8,21.71,21.76,19800.0
2007-09-17 09:35:00,21.77,21.83,21.76,21.77,13800.0,21.77,21.83,21.76,21.77,13800.0
2007-09-17 09:40:00,21.77,21.8,21.72,21.74,13500.0,21.77,21.8,21.72,21.74,13500.0
2007-09-17 09:45:00,21.75,21.8,21.72,21.8,14300.0,21.75,21.8,21.72,21.8,14300.0
2007-09-17 09:50:00,21.8,21.81,21.75,21.75,19100.0,21.8,21.81,21.75,21.75,19100.0
2007-09-17 09:55:00,21.75,21.77,21.73,21.76,52000.0,21.75,21.77,21.73,21.76,52000.0
2007-09-17 10:00:00,21.76,21.79,21.75,21.77,11400.0,21.76,21.79,21.75,21.77,11400.0
2007-09-17 10:05:00,21.77,21.79,21.76,21.79,27300.0,21.77,21.79,21.76,21.79,27300.0
2007-09-17 10:10:00,21.79,21.81,21.75,21.77,32700.0,21.79,21.81,21.75,21.77,32700.0
2007-09-17 10:15:00,21.78,21.88,21.77,21.85,29500.0,21.78,21.88,21.77,21.85,29500.0
2007-09-17 10:20:00,21.85,21.87,21.85,21.87,4800.0,21.85,21.87,21.85,21.87,4800.0
2007-09-17 10:25:00,21.86,21.86,21.8,21.81,17300.0,21.86,21.86,21.8,21.81,17300.0
2007-09-17 10:30:00,21.81,21.81,21.8,21.8,17000.0,21.81,21.81,21.8,21.8,17000.0
2007-09-17 10:35:00,21.81,21.84,21.8,21.84,12200.0,21.81,21.84,21.8,21.84,12200.0
2007-09-17 10:40:00,21.83,21.85,21.83,21.83,14100.0,21.83,21.85,21.83,21.83,14100.0
2007-09-17 10:45:00,21.84,21.84,21.8,21.8,15700.0,21.84,21.84,21.8,21.8,15700.0
2007-09-17 10:50:00,21.8,21.8,21.69,21.69,21500.0,21.8,21.8,21.69,21.69,21500.0
2007-09-17 10:55:00,21.69,21.71,21.66,21.67,51100.0,21.69,21.71,21.66,21.67,51100.0
2007-09-17 11:00:00,21.68,21.71,21.66,21.71,19100.0,21.68,21.71,21.66,21.71,19100.0
2007-09-17 11:05:00,21.71,21.77,21.71,21.77,9000.0,21.71,21.77,21.71,21.77,9000.0
2007-09-17 11:10:00,21.78,21.79,21.75,21.76,11700.0,21.78,21.79,21.75,21.76,11700.0
2007-09-17 11:15:00,21.76,21.78,21.76,21.78,3100.0,21.76,21.78,21.76,21.78,3100.0
2007-09-17 11:20:00,21.78,21.8,21.78,21.79,11600.0,21.78,21.8,21.78,21.79,11600.0
2007-09-17 11:25:00,21.78,21.81,21.78,21.81,15000.0,21.78,21.81,21.78,21.81,15000.0
2007-09-17 11:30:00,21.81,21.81,21.75,21.75,10600.0,21.81,21.81,21.75,21.75,10600.0
2007-09-17 11:35:00,21.75,21.76,21.75,21.75,10300.0,21.75,21.76,21.75,21.75,10300.0
2007-09-17 11:40:00,21.76,21.76,21.73,21.73,13200.0,21.76,21.76,21.73,21.73,13200.0
2007-09-17 11:45:00,21.73,21.75,21.73,21.74,18600.0,21.73,21.75,21.73,21.74,18600.0
2007-09-17 11:50:00,21.74,21.75,21.73,21.75,18500.0,21.74,21.75,21.73,21.75,18500.0
2007-09-17 11:55:00,21.75,21.76,21.74,21.76,5100.0,21.75,21.76,21.74,21.76,5100.0
2007-09-17 12:00:00,21.76,21.8,21.76,21.8,3700.0,21.76,21.8,21.76,21.8,3700.0
2007-09-17 12:05:00,21.8,21.8,21.79,21.8,3600.0,21.8,21.8,21.79,21.8,3600.0
2007-09-17 12:10:00,21.79,21.8,21.78,21.79,7500.0,21.79,21.8,21.78,21.79,7500.0
2007-09-17 12:15:00,21.8,21.81,21.8,21.8,3200.0,21.8,21.81,21.8,21.8,3200.0
2007-09-17 12:20:00,21.81,21.81,21.8,21.8,3300.0,21.81,21.81,21.8,21.8,3300.0
2007-09-17 12:25:00,21.81,21.81,21.81,21.81,3300.0,21.81,21.81,21.81,21.81,3300.0
2007-09-17 12:30:00,21.81,21.81,21.8,21.81,10600.0,21.81,21.81,21.8,21.81,10600.0
2007-09-17 12:35:00,21.81,21.83,21.81,21.82,4800.0,21.81,21.83,21.81,21.82,4800.0
2007-09-17 12:40:00,21.82,21.82,21.8,21.8,23400.0,21.82,21.82,21.8,21.8,23400.0
2007-09-17 12:45:00,21.81,21.83,21.8,21.82,16700.0,21.81,21.83,21.8,21.82,16700.0
2007-09-17 12:50:00,21.81,21.83,21.81,21.82,17500.0,21.81,21.83,21.81,21.82,17500.0
2007-09-17 12:55:00,21.82,21.83,21.81,21.82,19100.0,21.82,21.83,21.81,21.82,19100.0
2007-09-17 13:00:00,21.83,21.84,21.82,21.84,11300.0,21.83,21.84,21.82,21.84,11300.0
2007-09-17 13:05:00,21.84,21.86,21.83,21.86,9500.0,21.84,21.86,21.83,21.86,9500.0
2007-09-17 13:10:00,21.85,21.87,21.84,21.86,24300.0,21.85,21.87,21.84,21.86,24300.0
2007-09-17 13:15:00,21.87,21.88,21.86,21.87,10600.0,21.87,21.88,21.86,21.87,10600.0
2007-09-17 13:20:00,21.86,21.86,21.82,21.82,12000.0,21.86,21.86,21.82,21.82,12000.0
2007-09-17 13:25:00,21.83,21.83,21.81,21.82,18800.0,21.83,21.83,21.81,21.82,18800.0
2007-09-17 13:30:00,21.83,21.83,21.8,21.8,10600.0,21.83,21.83,21.8,21.8,10600.0
2007-09-17 13:35:00,21.81,21.81,21.8,21.8,8900.0,21.81,21.81,21.8,21.8,8900.0
2007-09-17 13:40:00,21.81,21.81,21.8,21.8,7600.0,21.81,21.81,21.8,21.8,7600.0
2007-09-17 13:45:00,21.81,21.81,21.8,21.81,10300.0,21.81,21.81,21.8,21.81,10300.0
2007-09-17 13:50:00,21.81,21.81,21.8,21.8,13600.0,21.81,21.81,21.8,21.8,13600.0
2007-09-17 13:55:00,21.8,21.81,21.78,21.78,15200.0,21.8,21.81,21.78,21.78,15200.0
2007-09-17 14:00:00,21.79,21.81,21.78,21.81,17600.0,21.79,21.81,21.78,21.81,17600.0
2007-09-17 14:05:00,21.81,21.83,21.8,21.82,11500.0,21.81,21.83,21.8,21.82,11500.0
2007-09-17 14:10:00,21.82,21.83,21.81,21.81,18100.0,21.82,21.83,21.81,21.81,18100.0
2007-09-17 14:15:00,21.81,21.82,21.81,21.82,7300.0,21.81,21.82,21.81,21.82,7300.0
2007-09-17 14:20:00,21.81,21.82,21.81,21.81,5600.0,21.81,21.82,21.81,21.81,5600.0
2007-09-17 14:25:00,21.81,21.85,21.81,21.85,7700.0,21.81,21.85,21.81,21.85,7700.0
2007-09-17 14:30:00,21.85,21.88,21.85,21.88,11100.0,21.85,21.88,21.85,21.88,11100.0
2007-09-17 14:35:00,21.88,21.89,21.87,21.89,8000.0,21.88,21.89,21.87,21.89,8000.0
2007-09-17 14:40:00,21.89,21.9,21.89,21.9,7100.0,21.89,21.9,21.89,21.9,7100.0
2007-09-17 14:45:00,21.91,21.91,21.88,21.88,14700.0,21.91,21.91,21.88,21.88,14700.0
2007-09-17 14:50:00,21.88,21.89,21.87,21.88,7000.0,21.88,21.89,21.87,21.88,7000.0
2007-09-17 14:55:00,21.87,21.88,21.87,21.87,2300.0,21.87,21.88,21.87,21.87,2300.0
2007-09-17 15:00:00,21.88,21.88,21.87,21.87,5700.0,21.88,21.88,21.87,21.87,5700.0
2007-09-17 15:05:00,21.88,21.89,21.87,21.89,9900.0,21.88,21.89,21.87,21.89,9900.0
2007-09-17 15:10:00,21.89,21.95,21.88,21.95,20200.0,21.89,21.95,21.88,21.95,20200.0
2007-09-17 15:15:00,21.94,21.99,21.94,21.99,13300.0,21.94,21.99,21.94,21.99,13300.0
2007-09-17 15:20:00,21.98,21.99,21.97,21.98,20700.0,21.98,21.99,21.97,21.98,20700.0
2007-09-17 15:25:00,21.98,21.98,21.97,21.98,9400.0,21.98,21.98,21.97,21.98,9400.0
2007-09-17 15:30:00,21.97,21.98,21.97,21.97,14400.0,21.97,21.98,21.97,21.97,14400.0
2007-09-17 15:35:00,21.97,21.98,21.94,21.94,23800.0,21.97,21.98,21.94,21.94,23800.0
2007-09-17 15:40:00,21.94,21.96,21.93,21.94,32400.0,21.94,21.96,21.93,21.94,32400.0
2007-09-17 15:45:00,21.94,21.95,21.93,21.94,16400.0,21.94,21.95,21.93,21.94,16400.0
2007-09-17 15:50:00,21.94,21.94,21.9,21.91,34700.0,21.94,21.94,21.9,21.91,34700.0
2007-09-17 15:55:00,21.92,21.92,21.86,21.86,52400.0,21.92,21.92,21.86,21.86,52400.0
2007-09-18 09:30:00,22.0,22.0,21.93,21.93,24700.0,22.0,22.0,21.93,21.93,24700.0
2007-09-18 09:35:00,21.93,21.98,21.93,21.96,12200.0,21.93,21.98,21.93,21.96,12200.0
2007-09-18 09:40:00,21.96,21.96,21.93,21.95,4100.0,21.96,21.96,21.93,21.95,4100.0
2007-09-18 09:45:00,21.95,21.97,21.93,21.93,5800.0,21.95,21.97,21.93,21.93,5800.0
2007-09-18 09:50:00,21.93,21.93,21.85,21.87,11900.0,21.93,21.93,21.85,21.87,11900.0
2007-09-18 09:55:00,21.88,21.89,21.86,21.88,5400.0,21.88,21.89,21.86,21.88,5400.0
2007-09-18 10:00:00,21.89,21.89,21.85,21.86,10600.0,21.89,21.89,21.85,21.86,10600.0
2007-09-18 10:05:00,21.85,21.86,21.82,21.83,10400.0,21.85,21.86,21.82,21.83,10400.0
2007-09-18 10:10:00,21.84,21.85,21.83,21.84,9700.0,21.84,21.85,21.83,21.84,9700.0
2007-09-18 10:15:00,21.83,21.85,21.79,21.8,19600.0,21.83,21.85,21.79,21.8,19600.0
2007-09-18 10:20:00,21.8,21.82,21.8,21.82,7000.0,21.8,21.82,21.8,21.82,7000.0
2007-09-18 10:25:00,21.81,21.83,21.81,21.83,12600.0,21.81,21.83,21.81,21.83,12600.0
2007-09-18 10:30:00,21.83,21.84,21.82,21.84,11500.0,21.83,21.84,21.82,21.84,11500.0
2007-09-18 10:35:00,21.84,21.84,21.79,21.79,7300.0,21.84,21.84,21.79,21.79,7300.0
2007-09-18 10:40:00,21.79,21.8,21.78,21.78,9600.0,21.79,21.8,21.78,21.78,9600.0
2007-09-18 10:45:00,21.79,21.8,21.79,21.8,8500.0,21.79,21.8,21.79,21.8,8500.0
2007-09-18 10:50:00,21.8,21.81,21.79,21.8,11400.0,21.8,21.81,21.79,21.8,11400.0
2007-09-18 10:55:00,21.8,21.81,21.79,21.8,8500.0,21.8,21.81,21.79,21.8,8500.0
2007-09-18 11:00:00,21.79,21.85,21.78,21.85,40600.0,21.79,21.85,21.78,21.85,40600.0
2007-09-18 11:05:00,21.85,21.87,21.84,21.87,16200.0,21.85,21.87,21.84,21.87,16200.0
2007-09-18 11:10:00,21.87,21.9,21.87,21.9,23700.0,21.87,21.9,21.87,21.9,23700.0
2007-09-18 11:15:00,21.9,21.94,21.9,21.94,29100.0,21.9,21.94,21.9,21.94,29100.0
2007-09-18 11:20:00,21.93,21.98,21.93,21.98,16400.0,21.93,21.98,21.93,21.98,16400.0
2007-09-18 11:25:00,21.98,21.98,21.96,21.97,15000.0,21.98,21.98,21.96,21.97,15000.0
2007-09-18 11:30:00,21.96,22.0,21.96,21.99,12400.0,21.96,22.0,21.96,21.99,12400.0
2007-09-18 11:35:00,22.0,22.0,21.99,22.0,15900.0,22.0,22.0,21.99,22.0,15900.0
2007-09-18 11:40:00,21.99,22.01,21.98,22.01,16300.0,21.99,22.01,21.98,22.01,16300.0
2007-09-18 11:45:00,22.0,22.02,22.0,22.02,7400.0,22.0,22.02,22.0,22.02,7400.0
2007-09-18 11:50:00,22.02,22.05,22.02,22.05,18800.0,22.02,22.05,22.02,22.05,18800.0
2007-09-18 11:55:00,22.05,22.09,22.05,22.09,5900.0,22.05,22.09,22.05,22.09,5900.0
2007-09-18 12:00:00,22.09,22.11,22.08,22.09,17100.0,22.09,22.11,22.08,22.09,17100.0
2007-09-18 12:05:00,22.08,22.08,22.05,22.05,10700.0,22.08,22.08,22.05,22.05,10700.0
2007-09-18 12:10:00,22.05,22.05,22.01,22.01,9200.0,22.05,22.05,22.01,22.01,9200.0
2007-09-18 12:15:00,22.01,22.01,21.97,22.0,13200.0,22.01,22.01,21.97,22.0,13200.0
2007-09-18 12:20:00,21.99,22.0,21.98,22.0,10700.0,21.99,22.0,21.98,22.0,10700.0
2007-09-18 12:25:00,22.0,22.0,21.99,22.0,2100.0,22.0,22.0,21.99,22.0,2100.0
2007-09-18 12:30:00,22.0,22.02,21.99,22.02,11700.0,22.0,22.02,21.99,22.02,11700.0
2007-09-18 12:35:00,22.03,22.04,22.0,22.0,11700.0,22.03,22.04,22.0,22.0,11700.0
2007-09-18 12:40:00,22.0,22.03,22.0,22.03,5900.0,22.0,22.03,22.0,22.03,5900.0
2007-09-18 12:45:00,22.03,22.05,22.02,22.04,7300.0,22.03,22.05,22.02,22.04,7300.0
2007-09-18 12:50:00,22.04,22.05,22.04,22.05,5500.0,22.04,22.05,22.04,22.05,5500.0
2007-09-18 12:55:00,22.04,22.04,22.02,22.02,5200.0,22.04,22.04,22.02,22.02,5200.0
2007-09-18 13:00:00,22.02,22.05,22.01,22.04,22600.0,22.02,22.05,22.01,22.04,22600.0
2007-09-18 13:05:00,22.04,22.04,21.99,22.0,15900.0,22.04,22.04,21.99,22.0,15900.0
2007-09-18 13:10:00,21.99,22.01,21.98,22.01,8800.0,21.99,22.01,21.98,22.01,8800.0
2007-09-18 13:15:00,22.01,22.04,22.01,22.04,23600.0,22.01,22.04,22.01,22.04,23600.0
2007-09-18 13:20:00,22.03,22.04,22.03,22.03,5200.0,22.03,22.04,22.03,22.03,5200.0
2007-09-18 13:25:00,22.04,22.04,22.02,22.04,5700.0,22.04,22.04,22.02,22.04,5700.0
2007-09-18 13:30:00,22.03,22.04,22.03,22.03,1800.0,22.03,22.04,22.03,22.03,1800.0
2007-09-18 13:35:00,22.04,22.04,22.03,22.03,1600.0,22.04,22.04,22.03,22.03,1600.0
2007-09-18 13:40:00,22.04,22.04,22.01,22.01,20100.0,22.04,22.04,22.01,22.01,20100.0
2007-09-18 13:45:00,22.01,22.01,21.98,21.98,13100.0,22.01,22.01,21.98,21.98,13100.0
2007-09-18 13:50:00,21.98,21.98,21.94,21.98,20300.0,21.98,21.98,21.94,21.98,20300.0
2007-09-18 13:55:00,21.99,21.99,21.94,21.95,12900.0,21.99,21.99,21.94,21.95,12900.0
2007-09-18 14:00:00,21.96,21.99,21.95,21.96,35000.0,21.96,21.99,21.95,21.96,35000.0
2007-09-18 14:05:00,21.95,21.95,21.91,21.92,7800.0,21.95,21.95,21.91,21.92,7800.0
2007-09-18 14:10:00,21.92,21.99,21.87,21.9,15800.0,21.92,21.99,21.87,21.9,15800.0
2007-09-18 14:15:00,21.92,22.24,21.92,22.16,82800.0,21.92,22.24,21.92,22.16,82800.0
2007-09-18 14:20:00,22.16,22.3,22.16,22.3,42300.0,22.16,22.3,22.16,22.3,42300.0
2007-09-18 14:25:00,22.3,22.31,22.23,22.24,40900.0,22.3,22.31,22.23,22.24,40900.0
2007-09-18 14:30:00,22.25,22.25,22.16,22.18,80100.0,22.25,22.25,22.16,22.18,80100.0
2007-09-18 14:35:00,22.18,22.2,22.14,22.18,66700.0,22.18,22.2,22.14,22.18,66700.0
2007-09-18 14:40:00,22.2,22.2,22.13,22.18,60500.0,22.2,22.2,22.13,22.18,60500.0
2007-09-18 14:45:00,22.19,22.19,22.13,22.17,49100.0,22.19,22.19,22.13,22.17,49100.0
2007-09-18 14:50:00,22.17,22.19,22.14,22.15,40300.0,22.17,22.19,22.14,22.15,40300.0
2007-09-18 14:55:00,22.16,22.17,22.14,22.14,30100.0,22.16,22.17,22.14,22.14,30100.0
2007-09-18 15:00:00,22.15,22.15,22.09,22.14,33900.0,22.15,22.15,22.09,22.14,33900.0
2007-09-18 15:05:00,22.14,22.17,22.13,22.15,23500.0,22.14,22.17,22.13,22.15,23500.0
2007-09-18 15:10:00,22.14,22.2,22.14,22.19,34100.0,22.14,22.2,22.14,22.19,34100.0
2007-09-18 15:15:00,22.18,22.2,22.15,22.16,25600.0,22.18,22.2,22.15,22.16,25600.0
2007-09-18 15:20:00,22.16,22.17,22.14,22.15,39100.0,22.16,22.17,22.14,22.15,39100.0
2007-09-18 15:25:00,22.15,22.16,22.14,22.15,20600.0,22.15,22.16,22.14,22.15,20600.0
2007-09-18 15:30:00,22.15,22.2,22.14,22.2,48100.0,22.15,22.2,22.14,22.2,48100.0
2007-09-18 15:35:00,22.21,22.25,22.2,22.24,45700.0,22.21,22.25,22.2,22.24,45700.0
2007-09-18 15:40:00,22.23,22.28,22.23,22.24,39000.0,22.23,22.28,22.23,22.24,39000.0
2007-09-18 15:45:00,22.24,22.28,22.23,22.27,38400.0,22.24,22.28,22.23,22.27,38400.0
2007-09-18 15:50:00,22.27,22.29,22.24,22.24,58900.0,22.27,22.29,22.24,22.24,58900.0
2007-09-18 15:55:00,22.24,22.26,22.14,22.21,193300.0,22.24,22.26,22.14,22.21,193300.0
2007-09-19 09:30:00,22.3,22.5,22.3,22.39,42200.0,22.3,22.5,22.3,22.39,42200.0
2007-09-19 09:35:00,22.39,22.39,22.3,22.3,11500.0,22.39,22.39,22.3,22.3,11500.0
2007-09-19 09:40:00,22.3,22.35,22.29,22.33,23100.0,22.3,22.35,22.29,22.33,23100.0
2007-09-19 09:45:00,22.34,22.42,22.34,22.39,18600.0,22.34,22.42,22.34,22.39,18600.0
2007-09-19 09:50:00,22.39,22.45,22.38,22.44,25800.0,22.39,22.45,22.38,22.44,25800.0
2007-09-19 09:55:00,22.44,22.47,22.43,22.47,14400.0,22.44,22.47,22.43,22.47,14400.0
2007-09-19 10:00:00,22.48,22.49,22.43,22.44,29500.0,22.48,22.49,22.43,22.44,29500.0
2007-09-19 10:05:00,22.43,22.46,22.41,22.46,13600.0,22.43,22.46,22.41,22.46,13600.0
2007-09-19 10:10:00,22.47,22.5,22.47,22.5,27000.0,22.47,22.5,22.47,22.5,27000.0
2007-09-19 10:15:00,22.49,22.49,22.45,22.46,31500.0,22.49,22.49,22.45,22.46,31500.0
2007-09-19 10:20:00,22.45,22.5,22.45,22.5,27400.0,22.45,22.5,22.45,22.5,27400.0
2007-09-19 10:25:00,22.49,22.5,22.46,22.48,42600.0,22.49,22.5,22.46,22.48,42600.0
2007-09-19 10:30:00,22.47,22.48,22.45,22.47,11400.0,22.47,22.48,22.45,22.47,11400.0
2007-09-19 10:35:00,22.48,22.48,22.42,22.42,19200.0,22.48,22.48,22.42,22.42,19200.0
2007-09-19 10:40:00,22.42,22.45,22.41,22.45,17100.0,22.42,22.45,22.41,22.45,17100.0
2007-09-19 10:45:00,22.45,22.46,22.44,22.45,13400.0,22.45,22.46,22.44,22.45,13400.0
2007-09-19 10:50:00,22.45,22.45,22.41,22.45,71900.0,22.45,22.45,22.41,22.45,71900.0
2007-09-19 10:55:00,22.44,22.45,22.44,22.44,15600.0,22.44,22.45,22.44,22.44,15600.0
2007-09-19 11:00:00,22.45,22.45,22.4,22.4,11300.0,22.45,22.45,22.4,22.4,11300.0
2007-09-19 11:05:00,22.4,22.41,22.39,22.41,11000.0,22.4,22.41,22.39,22.41,11000.0
2007-09-19 11:10:00,22.41,22.41,22.4,22.4,7800.0,22.41,22.41,22.4,22.4,7800.0
2007-09-19 11:15:00,22.4,22.42,22.4,22.4,18600.0,22.4,22.42,22.4,22.4,18600.0
2007-09-19 11:20:00,22.39,22.4,22.35,22.35,15700.0,22.39,22.4,22.35,22.35,15700.0
2007-09-19 11:25:00,22.36,22.36,22.3,22.3,74400.0,22.36,22.36,22.3,22.3,74400.0
2007-09-19 11:30:00,22.29,22.35,22.29,22.33,15400.0,22.29,22.35,22.29,22.33,15400.0
2007-09-19 11:35:00,22.33,22.33,22.28,22.28,16000.0,22.33,22.33,22.28,22.28,16000.0
2007-09-19 11:40:00,22.29,22.3,22.27,22.29,19800.0,22.29,22.3,22.27,22.29,19800.0
2007-09-19 11:45:00,22.3,22.3,22.26,22.26,6100.0,22.3,22.3,22.26,22.26,6100.0
2007-09-19 11:50:00,22.26,22.27,22.21,22.27,33200.0,22.26,22.27,22.21,22.27,33200.0
2007-09-19 11:55:00,22.26,22.28,22.26,22.28,9800.0,22.26,22.28,22.26,22.28,9800.0
2007-09-19 12:00:00,22.29,22.29,22.24,22.25,23900.0,22.29,22.29,22.24,22.25,23900.0
2007-09-19 12:05:00,22.25,22.29,22.24,22.28,15400.0,22.25,22.29,22.24,22.28,15400.0
2007-09-19 12:10:00,22.29,22.29,22.26,22.27,18000.0,22.29,22.29,22.26,22.27,18000.0
2007-09-19 12:15:00,22.27,22.27,22.25,22.27,8200.0,22.27,22.27,22.25,22.27,8200.0
2007-09-19 12:20:00,22.26,22.26,22.25,22.26,10300.0,22.26,22.26,22.25,22.26,10300.0
2007-09-19 12:25:00,22.26,22.28,22.25,22.27,18900.0,22.26,22.28,22.25,22.27,18900.0
2007-09-19 12:30:00,22.28,22.28,22.25,22.25,14100.0,22.28,22.28,22.25,22.25,14100.0
2007-09-19 12:35:00,22.24,22.25,22.17,22.17,33100.0,22.24,22.25,22.17,22.17,33100.0
2007-09-19 12:40:00,22.18,22.2,22.17,22.2,29900.0,22.18,22.2,22.17,22.2,29900.0
2007-09-19 12:45:00,22.19,22.19,22.12,22.15,40200.0,22.19,22.19,22.12,22.15,40200.0
2007-09-19 12:50:00,22.14,22.15,22.14,22.15,12000.0,22.14,22.15,22.14,22.15,12000.0
2007-09-19 12:55:00,22.14,22.15,22.14,22.14,19500.0,22.14,22.15,22.14,22.14,19500.0
2007-09-19 13:00:00,22.14,22.14,22.04,22.05,46600.0,22.14,22.14,22.04,22.05,46600.0
2007-09-19 13:05:00,22.05,22.06,22.0,22.01,72500.0,22.05,22.06,22.0,22.01,72500.0
2007-09-19 13:10:00,22.01,22.04,21.99,22.0,24700.0,22.01,22.04,21.99,22.0,24700.0
2007-09-19 13:15:00,22.0,22.05,21.99,22.02,20500.0,22.0,22.05,21.99,22.02,20500.0
2007-09-19 13:20:00,22.03,22.03,22.0,22.0,27200.0,22.03,22.03,22.0,22.0,27200.0
2007-09-19 13:25:00,22.0,22.02,21.99,22.02,20200.0,22.0,22.02,21.99,22.02,20200.0
2007-09-19 13:30:00,22.02,22.02,21.95,22.0,56300.0,22.02,22.02,21.95,22.0,56300.0
2007-09-19 13:35:00,22.0,22.02,21.99,22.01,16500.0,22.0,22.02,21.99,22.01,16500.0
2007-09-19 13:40:00,22.01,22.06,22.01,22.04,24700.0,22.01,22.06,22.01,22.04,24700.0
2007-09-19 13:45:00,22.03,22.04,21.96,21.97,19000.0,22.03,22.04,21.96,21.97,19000.0
2007-09-19 13:50:00,21.96,21.99,21.96,21.99,15000.0,21.96,21.99,21.96,21.99,15000.0
2007-09-19 13:55:00,21.98,22.0,21.97,21.97,19900.0,21.98,22.0,21.97,21.97,19900.0
2007-09-19 14:00:00,21.96,21.99,21.91,21.92,26100.0,21.96,21.99,21.91,21.92,26100.0
2007-09-19 14:05:00,21.91,21.92,21.88,21.89,35800.0,21.91,21.92,21.88,21.89,35800.0
2007-09-19 14:10:00,21.89,21.9,21.88,21.88,25800.0,21.89,21.9,21.88,21.88,25800.0
2007-09-19 14:15:00,21.87,21.89,21.81,21.83,48800.0,21.87,21.89,21.81,21.83,48800.0
2007-09-19 14:20:00,21.83,21.85,21.74,21.76,75900.0,21.83,21.85,21.74,21.76,75900.0
2007-09-19 14:25:00,21.75,21.88,21.73,21.83,66900.0,21.75,21.88,21.73,21.83,66900.0
2007-09-19 14:30:00,21.82,21.88,21.82,21.87,13000.0,21.82,21.88,21.82,21.87,13000.0
2007-09-19 14:35:00,21.87,21.88,21.87,21.88,7400.0,21.87,21.88,21.87,21.88,7400.0
2007-09-19 14:40:00,21.88,21.92,21.88,21.91,25300.0,21.88,21.92,21.88,21.91,25300.0
2007-09-19 14:45:00,21.91,21.94,21.91,21.92,21900.0,21.91,21.94,21.91,21.92,21900.0
2007-09-19 14:50:00,21.92,21.95,21.92,21.95,16700.0,21.92,21.95,21.92,21.95,16700.0
2007-09-19 14:55:00,21.95,21.99,21.95,21.98,29500.0,21.95,21.99,21.95,21.98,29500.0
2007-09-19 15:00:00,21.98,21.99,21.97,21.99,19900.0,21.98,21.99,21.97,21.99,19900.0
2007-09-19 15:05:00,21.98,22.0,21.98,22.0,10100.0,21.98,22.0,21.98,22.0,10100.0
2007-09-19 15:10:00,21.99,22.0,21.98,22.0,16500.0,21.99,22.0,21.98,22.0,16500.0
2007-09-19 15:15:00,21.99,22.0,21.99,21.99,14700.0,21.99,22.0,21.99,21.99,14700.0
2007-09-19 15:20:00,22.0,22.01,21.99,22.0,48100.0,22.0,22.01,21.99,22.0,48100.0
2007-09-19 15:25:00,22.0,22.04,22.0,22.03,31600.0,22.0,22.04,22.0,22.03,31600.0
2007-09-19 15:30:00,22.03,22.03,22.02,22.02,21200.0,22.03,22.03,22.02,22.02,21200.0
2007-09-19 15:35:00,22.02,22.05,22.02,22.04,23300.0,22.02,22.05,22.02,22.04,23300.0
2007-09-19 15:40:00,22.04,22.07,22.03,22.07,27400.0,22.04,22.07,22.03,22.07,27400.0
2007-09-19 15:45:00,22.06,22.07,22.03,22.03,37500.0,22.06,22.07,22.03,22.03,37500.0
2007-09-19 15:50:00,22.04,22.06,22.03,22.05,40900.0,22.04,22.06,22.03,22.05,40900.0
2007-09-19 15:55:00,22.05,22.08,22.05,22.06,55800.0,22.05,22.08,22.05,22.06,55800.0
2007-09-20 09:30:00,22.04,22.21,22.01,22.09,21700.0,22.04,22.21,22.01,22.09,21700.0
2007-09-20 09:35:00,22.07,22.1,22.01,22.01,11600.0,22.07,22.1,22.01,22.01,11600.0
2007-09-20 09:40:00,22.03,22.03,21.88,21.91,17100.0,22.03,22.03,21.88,21.91,17100.0
2007-09-20 09:45:00,21.92,21.97,21.9,21.94,16500.0,21.92,21.97,21.9,21.94,16500.0
2007-09-20 09:50:00,21.94,21.95,21.88,21.89,24100.0,21.94,21.95,21.88,21.89,24100.0
2007-09-20 09:55:00,21.89,21.89,21.82,21.86,21800.0,21.89,21.89,21.82,21.86,21800.0
2007-09-20 10:00:00,21.84,21.89,21.77,21.88,51500.0,21.84,21.89,21.77,21.88,51500.0
2007-09-20 10:05:00,21.89,21.9,21.85,21.88,23700.0,21.89,21.9,21.85,21.88,23700.0
2007-09-20 10:10:00,21.88,21.88,21.85,21.86,9100.0,21.88,21.88,21.85,21.86,9100.0
2007-09-20 10:15:00,21.85,21.85,21.76,21.76,28900.0,21.85,21.85,21.76,21.76,28900.0
2007-09-20 10:20:00,21.76,21.78,21.76,21.77,33900.0,21.76,21.78,21.76,21.77,33900.0
2007-09-20 10:25:00,21.76,21.86,21.76,21.84,41800.0,21.76,21.86,21.76,21.84,41800.0
2007-09-20 10:30:00,21.84,21.84,21.76,21.77,18100.0,21.84,21.84,21.76,21.77,18100.0
2007-09-20 10:35:00,21.77,21.8,21.77,21.8,16400.0,21.77,21.8,21.77,21.8,16400.0
2007-09-20 10:40:00,21.79,21.79,21.76,21.77,10400.0,21.79,21.79,21.76,21.77,10400.0
2007-09-20 10:45:00,21.76,21.79,21.76,21.78,36300.0,21.76,21.79,21.76,21.78,36300.0
2007-09-20 10:50:00,21.79,21.81,21.78,21.8,20300.0,21.79,21.81,21.78,21.8,20300.0
2007-09-20 10:55:00,21.79,21.79,21.78,21.79,14200.0,21.79,21.79,21.78,21.79,14200.0
2007-09-20 11:00:00,21.78,21.78,21.76,21.78,17100.0,21.78,21.78,21.76,21.78,17100.0
2007-09-20 11:05:00,21.78,21.84,21.77,21.84,15500.0,21.78,21.84,21.77,21.84,15500.0
2007-09-20 11:10:00,21.83,21.83,21.81,21.83,21800.0,21.83,21.83,21.81,21.83,21800.0
2007-09-20 11:15:00,21.83,21.85,21.82,21.85,32200.0,21.83,21.85,21.82,21.85,32200.0
2007-09-20 11:20:00,21.85,21.87,21.85,21.86,16900.0,21.85,21.87,21.85,21.86,16900.0
2007-09-20 11:25:00,21.87,21.87,21.86,21.87,9100.0,21.87,21.87,21.86,21.87,9100.0
2007-09-20 11:30:00,21.88,21.88,21.87,21.87,8700.0,21.88,21.88,21.87,21.87,8700.0
2007-09-20 11:35:00,21.87,21.89,21.87,21.88,11000.0,21.87,21.89,21.87,21.88,11000.0
2007-09-20 11:40:00,21.88,21.89,21.87,21.89,7600.0,21.88,21.89,21.87,21.89,7600.0
2007-09-20 11:45:00,21.88,21.89,21.87,21.87,11400.0,21.88,21.89,21.87,21.87,11400.0
2007-09-20 11:50:00,21.87,21.91,21.87,21.9,9200.0,21.87,21.91,21.87,21.9,9200.0
2007-09-20 11:55:00,21.9,21.92,21.9,21.92,6400.0,21.9,21.92,21.9,21.92,6400.0
2007-09-20 12:00:00,21.92,21.98,21.91,21.97,19800.0,21.92,21.98,21.91,21.97,19800.0
2007-09-20 12:05:00,21.97,21.99,21.96,21.98,12700.0,21.97,21.99,21.96,21.98,12700.0
2007-09-20 12:10:00,21.98,21.99,21.98,21.99,24400.0,21.98,21.99,21.98,21.99,24400.0
2007-09-20 12:15:00,21.98,21.99,21.98,21.98,19800.0,21.98,21.99,21.98,21.98,19800.0
2007-09-20 12:20:00,21.98,21.99,21.98,21.98,11900.0,21.98,21.99,21.98,21.98,11900.0
2007-09-20 12:25:00,21.98,21.99,21.96,21.98,26300.0,21.98,21.99,21.96,21.98,26300.0
2007-09-20 12:30:00,21.98,21.98,21.96,21.97,20400.0,21.98,21.98,21.96,21.97,20400.0
2007-09-20 12:35:00,21.96,21.97,21.95,21.97,21000.0,21.96,21.97,21.95,21.97,21000.0
2007-09-20 12:40:00,21.96,21.98,21.95,21.97,25600.0,21.96,21.98,21.95,21.97,25600.0
2007-09-20 12:45:00,21.97,21.98,21.95,21.98,13800.0,21.97,21.98,21.95,21.98,13800.0
2007-09-20 12:50:00,21.98,21.99,21.97,21.99,12400.0,21.98,21.99,21.97,21.99,12400.0
2007-09-20 12:55:00,21.99,21.99,21.98,21.99,10500.0,21.99,21.99,21.98,21.99,10500.0
2007-09-20 13:00:00,21.98,21.99,21.98,21.98,3500.0,21.98,21.99,21.98,21.98,3500.0
2007-09-20 13:05:00,21.98,21.99,21.96,21.96,10600.0,21.98,21.99,21.96,21.96,10600.0
2007-09-20 13:10:00,21.97,21.97,21.96,21.97,13500.0,21.97,21.97,21.96,21.97,13500.0
2007-09-20 13:15:00,21.96,21.98,21.96,21.97,5400.0,21.96,21.98,21.96,21.97,5400.0
2007-09-20 13:20:00,21.97,21.97,21.94,21.94,13000.0,21.97,21.97,21.94,21.94,13000.0
2007-09-20 13:25:00,21.94,21.94,21.93,21.94,10500.0,21.94,21.94,21.93,21.94,10500.0
2007-09-20 13:30:00,21.94,21.95,21.94,21.94,11500.0,21.94,21.95,21.94,21.94,11500.0
2007-09-20 13:35:00,21.94,21.95,21.92,21.92,6500.0,21.94,21.95,21.92,21.92,6500.0
2007-09-20 13:40:00,21.93,21.95,21.93,21.94,6700.0,21.93,21.95,21.93,21.94,6700.0
2007-09-20 13:45:00,21.95,21.99,21.95,21.97,15000.0,21.95,21.99,21.95,21.97,15000.0
2007-09-20 13:50:00,21.97,21.97,21.96,21.97,8700.0,21.97,21.97,21.96,21.97,8700.0
2007-09-20 13:55:00,21.97,22.0,21.96,22.0,27100.0,21.97,22.0,21.96,22.0,27100.0
2007-09-20 14:00:00,21.99,21.99,21.98,21.99,9800.0,21.99,21.99,21.98,21.99,9800.0
2007-09-20 14:05:00,21.99,21.99,21.96,21.98,13200.0,21.99,21.99,21.96,21.98,13200.0
2007-09-20 14:10:00,21.98,21.98,21.96,21.96,9500.0,21.98,21.98,21.96,21.96,9500.0
2007-09-20 14:15:00,21.95,21.96,21.94,21.95,6100.0,21.95,21.96,21.94,21.95,6100.0
2007-09-20 14:20:00,21.94,21.95,21.93,21.93,20800.0,21.94,21.95,21.93,21.93,20800.0
2007-09-20 14:25:00,21.94,21.94,21.9,21.9,14300.0,21.94,21.94,21.9,21.9,14300.0
2007-09-20 14:30:00,21.9,21.9,21.88,21.88,7200.0,21.9,21.9,21.88,21.88,7200.0
2007-09-20 14:35:00,21.88,21.88,21.85,21.88,39800.0,21.88,21.88,21.85,21.88,39800.0
2007-09-20 14:40:00,21.88,21.91,21.88,21.89,19100.0,21.88,21.91,21.88,21.89,19100.0
2007-09-20 14:45:00,21.88,21.88,21.85,21.85,37400.0,21.88,21.88,21.85,21.85,37400.0
2007-09-20 14:50:00,21.86,21.87,21.85,21.86,40500.0,21.86,21.87,21.85,21.86,40500.0
2007-09-20 14:55:00,21.86,21.87,21.84,21.85,28500.0,21.86,21.87,21.84,21.85,28500.0
2007-09-20 15:00:00,21.85,21.86,21.84,21.86,98400.0,21.85,21.86,21.84,21.86,98400.0
2007-09-20 15:05:00,21.85,21.86,21.84,21.85,23100.0,21.85,21.86,21.84,21.85,23100.0
2007-09-20 15:10:00,21.85,21.93,21.85,21.91,62500.0,21.85,21.93,21.85,21.91,62500.0
2007-09-20 15:15:00,21.92,21.97,21.92,21.96,14900.0,21.92,21.97,21.92,21.96,14900.0
2007-09-20 15:20:00,21.96,21.97,21.94,21.94,18100.0,21.96,21.97,21.94,21.94,18100.0
2007-09-20 15:25:00,21.95,21.95,21.88,21.9,40400.0,21.95,21.95,21.88,21.9,40400.0
2007-09-20 15:30:00,21.89,21.9,21.87,21.89,19800.0,21.89,21.9,21.87,21.89,19800.0
2007-09-20 15:35:00,21.89,21.9,21.89,21.9,10100.0,21.89,21.9,21.89,21.9,10100.0
2007-09-20 15:40:00,21.91,21.96,21.91,21.95,35400.0,21.91,21.96,21.91,21.95,35400.0
2007-09-20 15:45:00,21.94,21.97,21.93,21.94,35900.0,21.94,21.97,21.93,21.94,35900.0
2007-09-20 15:50:00,21.94,21.95,21.91,21.91,38900.0,21.94,21.95,21.91,21.91,38900.0
2007-09-20 15:55:00,21.92,21.92,21.88,21.88,39700.0,21.92,21.92,21.88,21.88,39700.0
2007-09-21 09:30:00,21.9,22.0,21.9,21.98,1156700.0,21.9,22.0,21.9,21.98,1156700.0
2007-09-21 09:35:00,21.98,22.0,21.97,22.0,6500.0,21.98,22.0,21.97,22.0,6500.0
2007-09-21 09:40:00,22.0,22.0,21.99,21.99,13900.0,22.0,22.0,21.99,21.99,13900.0
2007-09-21 09:45:00,21.98,21.98,21.89,21.95,45000.0,21.98,21.98,21.89,21.95,45000.0
2007-09-21 09:50:00,21.95,22.03,21.95,22.03,44500.0,21.95,22.03,21.95,22.03,44500.0
2007-09-21 09:55:00,22.03,22.07,22.03,22.05,16000.0,22.03,22.07,22.03,22.05,16000.0
2007-09-21 10:00:00,22.05,22.13,22.03,22.12,21100.0,22.05,22.13,22.03,22.12,21100.0
2007-09-21 10:05:00,22.12,22.13,22.08,22.11,16800.0,22.12,22.13,22.08,22.11,16800.0
2007-09-21 10:10:00,22.11,22.13,22.1,22.13,12800.0,22.11,22.13,22.1,22.13,12800.0
2007-09-21 10:15:00,22.13,22.15,22.12,22.15,17700.0,22.13,22.15,22.12,22.15,17700.0
2007-09-21 10:20:00,22.14,22.15,22.14,22.14,14300.0,22.14,22.15,22.14,22.14,14300.0
2007-09-21 10:25:00,22.15,22.17,22.1,22.1,17900.0,22.15,22.17,22.1,22.1,17900.0
2007-09-21 10:30:00,22.11,22.11,22.02,22.03,11400.0,22.11,22.11,22.02,22.03,11400.0
2007-09-21 10:35:00,22.02,22.07,22.01,22.03,26900.0,22.02,22.07,22.01,22.03,26900.0
2007-09-21 10:40:00,22.03,22.03,22.0,22.02,21700.0,22.03,22.03,22.0,22.02,21700.0
2007-09-21 10:45:00,22.02,22.02,22.0,22.0,14300.0,22.02,22.02,22.0,22.0,14300.0
2007-09-21 10:50:00,22.0,22.0,21.97,21.99,17600.0,22.0,22.0,21.97,21.99,17600.0
2007-09-21 10:55:00,21.98,22.03,21.98,22.0,26500.0,21.98,22.03,21.98,22.0,26500.0
2007-09-21 11:00:00,22.0,22.01,21.96,21.98,23200.0,22.0,22.01,21.96,21.98,23200.0
2007-09-21 11:05:00,21.99,22.0,21.99,22.0,17900.0,21.99,22.0,21.99,22.0,17900.0
2007-09-21 11:10:00,22.0,22.0,22.0,22.0,5100.0,22.0,22.0,22.0,22.0,5100.0
2007-09-21 11:15:00,22.0,22.03,22.0,22.03,4000.0,22.0,22.03,22.0,22.03,4000.0
2007-09-21 11:20:00,22.02,22.04,22.02,22.03,16400.0,22.02,22.04,22.02,22.03,16400.0
2007-09-21 11:25:00,22.03,22.04,22.02,22.04,14400.0,22.03,22.04,22.02,22.04,14400.0
2007-09-21 11:30:00,22.04,22.06,22.02,22.04,31200.0,22.04,22.06,22.02,22.04,31200.0
2007-09-21 11:35:00,22.04,22.07,22.04,22.07,4200.0,22.04,22.07,22.04,22.07,4200.0
2007-09-21 11:40:00,22.06,22.07,22.06,22.06,7200.0,22.06,22.07,22.06,22.06,7200.0
2007-09-21 11:45:00,22.06,22.08,22.06,22.08,5300.0,22.06,22.08,22.06,22.08,5300.0
2007-09-21 11:50:00,22.08,22.13,22.08,22.13,9500.0,22.08,22.13,22.08,22.13,9500.0
2007-09-21 11:55:00,22.13,22.14,22.12,22.14,4400.0,22.13,22.14,22.12,22.14,4400.0
2007-09-21 12:00:00,22.13,22.14,22.09,22.09,12500.0,22.13,22.14,22.09,22.09,12500.0
2007-09-21 12:05:00,22.08,22.09,22.07,22.08,8800.0,22.08,22.09,22.07,22.08,8800.0
2007-09-21 12:10:00,22.07,22.09,22.07,22.09,7600.0,22.07,22.09,22.07,22.09,7600.0
2007-09-21 12:15:00,22.09,22.09,22.08,22.08,4400.0,22.09,22.09,22.08,22.08,4400.0
2007-09-21 12:20:00,22.08,22.08,22.07,22.07,4800.0,22.08,22.08,22.07,22.07,4800.0
2007-09-21 12:25:00,22.06,22.07,22.03,22.03,6500.0,22.06,22.07,22.03,22.03,6500.0
2007-09-21 12:30:00,22.04,22.06,22.03,22.06,15000.0,22.04,22.06,22.03,22.06,15000.0
2007-09-21 12:35:00,22.06,22.1,22.05,22.1,16700.0,22.06,22.1,22.05,22.1,16700.0
2007-09-21 12:40:00,22.09,22.1,22.09,22.1,3500.0,22.09,22.1,22.09,22.1,3500.0
2007-09-21 12:45:00,22.09,22.1,22.09,22.1,6400.0,22.09,22.1,22.09,22.1,6400.0
2007-09-21 12:50:00,22.09,22.09,22.04,22.04,27100.0,22.09,22.09,22.04,22.04,27100.0
2007-09-21 12:55:00,22.04,22.05,22.0,22.02,89700.0,22.04,22.05,22.0,22.02,89700.0
2007-09-21 13:00:00,22.04,22.05,22.02,22.03,10700.0,22.04,22.05,22.02,22.03,10700.0
2007-09-21 13:05:00,22.04,22.05,22.04,22.04,8700.0,22.04,22.05,22.04,22.04,8700.0
2007-09-21 13:10:00,22.04,22.04,22.01,22.01,4800.0,22.04,22.04,22.01,22.01,4800.0
2007-09-21 13:15:00,22.01,22.02,22.0,22.0,3500.0,22.01,22.02,22.0,22.0,3500.0
2007-09-21 13:20:00,22.0,22.0,21.99,22.0,4400.0,22.0,22.0,21.99,22.0,4400.0
2007-09-21 13:25:00,21.99,22.0,21.99,21.99,1200.0,21.99,22.0,21.99,21.99,1200.0
2007-09-21 13:30:00,22.0,22.0,21.99,22.0,5800.0,22.0,22.0,21.99,22.0,5800.0
2007-09-21 13:35:00,21.99,22.01,21.99,22.01,5200.0,21.99,22.01,21.99,22.01,5200.0
2007-09-21 13:40:00,22.01,22.04,22.01,22.04,10800.0,22.01,22.04,22.01,22.04,10800.0
2007-09-21 13:45:00,22.04,22.04,22.03,22.04,6200.0,22.04,22.04,22.03,22.04,6200.0
2007-09-21 13:50:00,22.03,22.03,22.02,22.02,3100.0,22.03,22.03,22.02,22.02,3100.0
2007-09-21 13:55:00,22.03,22.03,22.02,22.03,7700.0,22.03,22.03,22.02,22.03,7700.0
2007-09-21 14:00:00,22.03,22.06,22.02,22.06,17900.0,22.03,22.06,22.02,22.06,17900.0
2007-09-21 14:05:00,22.07,22.07,22.06,22.07,2300.0,22.07,22.07,22.06,22.07,2300.0
2007-09-21 14:10:00,22.06,22.07,22.06,22.07,12600.0,22.06,22.07,22.06,22.07,12600.0
2007-09-21 14:15:00,22.06,22.07,22.06,22.06,5000.0,22.06,22.07,22.06,22.06,5000.0
2007-09-21 14:20:00,22.06,22.07,22.06,22.07,9500.0,22.06,22.07,22.06,22.07,9500.0
2007-09-21 14:25:00,22.06,22.07,22.06,22.06,8000.0,22.06,22.07,22.06,22.06,8000.0
2007-09-21 14:30:00,22.07,22.11,22.07,22.09,16600.0,22.07,22.11,22.07,22.09,16600.0
2007-09-21 14:35:00,22.08,22.09,22.05,22.06,6600.0,22.08,22.09,22.05,22.06,6600.0
2007-09-21 14:40:00,22.06,22.06,22.03,22.03,12600.0,22.06,22.06,22.03,22.03,12600.0
2007-09-21 14:45:00,22.03,22.06,22.03,22.04,24500.0,22.03,22.06,22.03,22.04,24500.0
2007-09-21 14:50:00,22.04,22.04,22.0,22.0,5600.0,22.04,22.04,22.0,22.0,5600.0
2007-09-21 14:55:00,22.01,22.01,22.0,22.01,2700.0,22.01,22.01,22.0,22.01,2700.0
2007-09-21 15:00:00,22.01,22.05,22.0,22.04,18200.0,22.01,22.05,22.0,22.04,18200.0
2007-09-21 15:05:00,22.06,22.06,22.03,22.03,26400.0,22.06,22.06,22.03,22.03,26400.0
2007-09-21 15:10:00,22.03,22.07,22.03,22.07,17700.0,22.03,22.07,22.03,22.07,17700.0
2007-09-21 15:15:00,22.07,22.08,22.06,22.08,15000.0,22.07,22.08,22.06,22.08,15000.0
2007-09-21 15:20:00,22.08,22.08,22.07,22.08,13400.0,22.08,22.08,22.07,22.08,13400.0
2007-09-21 15:25:00,22.08,22.09,22.07,22.09,18700.0,22.08,22.09,22.07,22.09,18700.0
2007-09-21 15:30:00,22.09,22.1,22.07,22.07,20200.0,22.09,22.1,22.07,22.07,20200.0
2007-09-21 15:35:00,22.07,22.08,22.05,22.06,23000.0,22.07,22.08,22.05,22.06,23000.0
2007-09-21 15:40:00,22.07,22.08,22.05,22.06,21400.0,22.07,22.08,22.05,22.06,21400.0
2007-09-21 15:45:00,22.06,22.06,22.02,22.02,42800.0,22.06,22.06,22.02,22.02,42800.0
2007-09-21 15:50:00,22.03,22.03,22.0,22.01,44000.0,22.03,22.03,22.0,22.01,44000.0
2007-09-21 15:55:00,22.01,22.02,21.99,21.99,99100.0,22.01,22.02,21.99,21.99,99100.0
2007-09-24 09:30:00,21.99,22.05,21.87,21.89,34300.0,21.99,22.05,21.87,21.89,34300.0
2007-09-24 09:35:00,21.89,21.89,21.78,21.79,18000.0,21.89,21.89,21.78,21.79,18000.0
2007-09-24 09:40:00,21.78,21.83,21.75,21.83,30100.0,21.78,21.83,21.75,21.83,30100.0
2007-09-24 09:45:00,21.82,21.83,21.71,21.73,30800.0,21.82,21.83,21.71,21.73,30800.0
2007-09-24 09:50:00,21.73,21.74,21.69,21.69,33600.0,21.73,21.74,21.69,21.69,33600.0
2007-09-24 09:55:00,21.7,21.7,21.65,21.68,25400.0,21.7,21.7,21.65,21.68,25400.0
2007-09-24 10:00:00,21.66,21.74,21.66,21.73,30700.0,21.66,21.74,21.66,21.73,30700.0
2007-09-24 10:05:00,21.74,21.76,21.73,21.74,32900.0,21.74,21.76,21.73,21.74,32900.0
2007-09-24 10:10:00,21.75,21.79,21.74,21.76,43500.0,21.75,21.79,21.74,21.76,43500.0
2007-09-24 10:15:00,21.76,21.81,21.76,21.79,11900.0,21.76,21.81,21.76,21.79,11900.0
2007-09-24 10:20:00,21.79,21.89,21.79,21.89,10200.0,21.79,21.89,21.79,21.89,10200.0
2007-09-24 10:25:00,21.9,22.05,21.9,22.04,55400.0,21.9,22.05,21.9,22.04,55400.0
2007-09-24 10:30:00,22.04,22.04,22.0,22.01,17700.0,22.04,22.04,22.0,22.01,17700.0
2007-09-24 10:35:00,22.0,22.02,21.99,21.99,12100.0,22.0,22.02,21.99,21.99,12100.0
2007-09-24 10:40:00,22.0,22.0,21.94,21.94,9500.0,22.0,22.0,21.94,21.94,9500.0
2007-09-24 10:45:00,21.94,21.94,21.9,21.91,9400.0,21.94,21.94,21.9,21.91,9400.0
2007-09-24 10:50:00,21.9,21.91,21.86,21.87,7200.0,21.9,21.91,21.86,21.87,7200.0
2007-09-24 10:55:00,21.86,21.87,21.85,21.85,4200.0,21.86,21.87,21.85,21.85,4200.0
2007-09-24 11:00:00,21.86,21.86,21.84,21.84,9700.0,21.86,21.86,21.84,21.84,9700.0
2007-09-24 11:05:00,21.83,21.84,21.83,21.83,7700.0,21.83,21.84,21.83,21.83,7700.0
2007-09-24 11:10:00,21.84,21.84,21.83,21.84,7100.0,21.84,21.84,21.83,21.84,7100.0
2007-09-24 11:15:00,21.83,21.84,21.83,21.83,2900.0,21.83,21.84,21.83,21.83,2900.0
2007-09-24 11:20:00,21.84,21.9,21.83,21.88,35100.0,21.84,21.9,21.83,21.88,35100.0
2007-09-24 11:25:00,21.87,21.87,21.85,21.86,1800.0,21.87,21.87,21.85,21.86,1800.0
2007-09-24 11:30:00,21.85,21.86,21.83,21.83,6400.0,21.85,21.86,21.83,21.83,6400.0
2007-09-24 11:35:00,21.83,21.83,21.81,21.82,8700.0,21.83,21.83,21.81,21.82,8700.0
2007-09-24 11:40:00,21.82,21.83,21.81,21.81,6400.0,21.82,21.83,21.81,21.81,6400.0
2007-09-24 11:45:00,21.82,21.82,21.8,21.8,3200.0,21.82,21.82,21.8,21.8,3200.0
2007-09-24 11:50:00,21.81,21.81,21.81,21.81,2600.0,21.81,21.81,21.81,21.81,2600.0
2007-09-24 11:55:00,21.81,21.81,21.79,21.8,3800.0,21.81,21.81,21.79,21.8,3800.0
2007-09-24 12:00:00,21.79,21.8,21.79,21.79,1200.0,21.79,21.8,21.79,21.79,1200.0
2007-09-24 12:05:00,21.8,21.86,21.79,21.86,21200.0,21.8,21.86,21.79,21.86,21200.0
2007-09-24 12:10:00,21.86,21.88,21.86,21.88,6600.0,21.86,21.88,21.86,21.88,6600.0
2007-09-24 12:15:00,21.88,21.91,21.88,21.89,4000.0,21.88,21.91,21.88,21.89,4000.0
2007-09-24 12:20:00,21.91,21.92,21.9,21.91,3400.0,21.91,21.92,21.9,21.91,3400.0
2007-09-24 12:25:00,21.9,21.91,21.9,21.91,3700.0,21.9,21.91,21.9,21.91,3700.0
2007-09-24 12:30:00,21.91,21.91,21.9,21.9,16100.0,21.91,21.91,21.9,21.9,16100.0
2007-09-24 12:35:00,21.9,21.92,21.9,21.92,3800.0,21.9,21.92,21.9,21.92,3800.0
2007-09-24 12:40:00,21.93,21.93,21.91,21.91,4900.0,21.93,21.93,21.91,21.91,4900.0
2007-09-24 12:45:00,21.92,21.92,21.91,21.91,2500.0,21.92,21.92,21.91,21.91,2500.0
2007-09-24 12:50:00,21.91,21.91,21.85,21.85,19400.0,21.91,21.91,21.85,21.85,19400.0
2007-09-24 12:55:00,21.85,21.86,21.85,21.85,3300.0,21.85,21.86,21.85,21.85,3300.0
2007-09-24 13:00:00,21.86,21.86,21.85,21.85,13600.0,21.86,21.86,21.85,21.85,13600.0
2007-09-24 13:05:00,21.86,21.86,21.85,21.85,4400.0,21.86,21.86,21.85,21.85,4400.0
2007-09-24 13:10:00,21.85,21.85,21.83,21.84,48900.0,21.85,21.85,21.83,21.84,48900.0
2007-09-24 13:15:00,21.84,21.86,21.84,21.85,21000.0,21.84,21.86,21.84,21.85,21000.0
2007-09-24 13:20:00,21.86,21.86,21.83,21.83,28600.0,21.86,21.86,21.83,21.83,28600.0
2007-09-24 13:25:00,21.83,21.86,21.8,21.85,41500.0,21.83,21.86,21.8,21.85,41500.0
2007-09-24 13:30:00,21.85,21.86,21.85,21.86,47200.0,21.85,21.86,21.85,21.86,47200.0
2007-09-24 13:35:00,21.86,21.86,21.82,21.85,36800.0,21.86,21.86,21.82,21.85,36800.0
2007-09-24 13:40:00,21.84,21.85,21.84,21.84,6200.0,21.84,21.85,21.84,21.84,6200.0
2007-09-24 13:45:00,21.84,21.85,21.82,21.83,25700.0,21.84,21.85,21.82,21.83,25700.0
2007-09-24 13:50:00,21.83,21.84,21.83,21.83,53500.0,21.83,21.84,21.83,21.83,53500.0
2007-09-24 13:55:00,21.84,21.88,21.83,21.88,24100.0,21.84,21.88,21.83,21.88,24100.0
2007-09-24 14:00:00,21.88,21.9,21.88,21.89,84000.0,21.88,21.9,21.88,21.89,84000.0
2007-09-24 14:05:00,21.89,21.9,21.88,21.9,16200.0,21.89,21.9,21.88,21.9,16200.0
2007-09-24 14:10:00,21.9,21.9,21.85,21.85,7300.0,21.9,21.9,21.85,21.85,7300.0
2007-09-24 14:15:00,21.84,21.88,21.84,21.85,14800.0,21.84,21.88,21.84,21.85,14800.0
2007-09-24 14:20:00,21.85,21.85,21.83,21.84,8500.0,21.85,21.85,21.83,21.84,8500.0
2007-09-24 14:25:00,21.84,21.86,21.83,21.85,31500.0,21.84,21.86,21.83,21.85,31500.0
2007-09-24 14:30:00,21.85,21.86,21.84,21.85,9900.0,21.85,21.86,21.84,21.85,9900.0
2007-09-24 14:35:00,21.84,21.87,21.83,21.87,19900.0,21.84,21.87,21.83,21.87,19900.0
2007-09-24 14:40:00,21.87,21.87,21.86,21.87,4500.0,21.87,21.87,21.86,21.87,4500.0
2007-09-24 14:45:00,21.87,21.87,21.84,21.85,11000.0,21.87,21.87,21.84,21.85,11000.0
2007-09-24 14:50:00,21.85,21.86,21.85,21.85,9400.0,21.85,21.86,21.85,21.85,9400.0
2007-09-24 14:55:00,21.85,21.86,21.85,21.85,12600.0,21.85,21.86,21.85,21.85,12600.0
2007-09-24 15:00:00,21.85,21.88,21.84,21.86,47700.0,21.85,21.88,21.84,21.86,47700.0
2007-09-24 15:05:00,21.85,21.88,21.84,21.85,23600.0,21.85,21.88,21.84,21.85,23600.0
2007-09-24 15:10:00,21.86,21.86,21.85,21.85,17200.0,21.86,21.86,21.85,21.85,17200.0
2007-09-24 15:15:00,21.85,21.87,21.85,21.86,24300.0,21.85,21.87,21.85,21.86,24300.0
2007-09-24 15:20:00,21.86,21.87,21.85,21.86,15600.0,21.86,21.87,21.85,21.86,15600.0
2007-09-24 15:25:00,21.86,21.86,21.85,21.85,9600.0,21.86,21.86,21.85,21.85,9600.0
2007-09-24 15:30:00,21.85,21.88,21.84,21.87,35900.0,21.85,21.88,21.84,21.87,35900.0
2007-09-24 15:35:00,21.87,21.87,21.85,21.85,19500.0,21.87,21.87,21.85,21.85,19500.0
2007-09-24 15:40:00,21.85,21.87,21.85,21.86,17200.0,21.85,21.87,21.85,21.86,17200.0
2007-09-24 15:45:00,21.86,21.87,21.86,21.86,6700.0,21.86,21.87,21.86,21.86,6700.0
2007-09-24 15:50:00,21.86,21.89,21.85,21.88,26600.0,21.86,21.89,21.85,21.88,26600.0
2007-09-24 15:55:00,21.88,21.91,21.88,21.91,56900.0,21.88,21.91,21.88,21.91,56900.0
2007-09-25 09:30:00,21.87,22.03,21.8,21.99,42200.0,21.87,22.03,21.8,21.99,42200.0
2007-09-25 09:35:00,21.98,21.98,21.87,21.87,17900.0,21.98,21.98,21.87,21.87,17900.0
2007-09-25 09:40:00,21.84,21.87,21.81,21.85,13700.0,21.84,21.87,21.81,21.85,13700.0
2007-09-25 09:45:00,21.84,21.99,21.84,21.97,9800.0,21.84,21.99,21.84,21.97,9800.0
2007-09-25 09:50:00,21.98,21.98,21.92,21.94,9800.0,21.98,21.98,21.92,21.94,9800.0
2007-09-25 09:55:00,21.93,21.93,21.85,21.9,9500.0,21.93,21.93,21.85,21.9,9500.0
2007-09-25 10:00:00,21.9,21.97,21.83,21.96,18600.0,21.9,21.97,21.83,21.96,18600.0
2007-09-25 10:05:00,21.96,21.97,21.93,21.97,13600.0,21.96,21.97,21.93,21.97,13600.0
2007-09-25 10:10:00,21.97,22.01,21.94,22.01,20400.0,21.97,22.01,21.94,22.01,20400.0
2007-09-25 10:15:00,22.0,22.11,22.0,22.09,65300.0,22.0,22.11,22.0,22.09,65300.0
2007-09-25 10:20:00,22.09,22.09,22.02,22.04,19700.0,22.09,22.09,22.02,22.04,19700.0
2007-09-25 10:25:00,22.03,22.03,21.95,21.96,10600.0,22.03,22.03,21.95,21.96,10600.0
2007-09-25 10:30:00,21.96,21.99,21.95,21.99,10100.0,21.96,21.99,21.95,21.99,10100.0
2007-09-25 10:35:00,21.99,22.07,21.99,22.07,19100.0,21.99,22.07,21.99,22.07,19100.0
2007-09-25 10:40:00,22.07,22.07,22.04,22.05,30100.0,22.07,22.07,22.04,22.05,30100.0
2007-09-25 10:45:00,22.04,22.05,22.02,22.03,25000.0,22.04,22.05,22.02,22.03,25000.0
2007-09-25 10:50:00,22.04,22.04,22.01,22.03,12500.0,22.04,22.04,22.01,22.03,12500.0
2007-09-25 10:55:00,22.03,22.08,22.03,22.07,18400.0,22.03,22.08,22.03,22.07,18400.0
2007-09-25 11:00:00,22.08,22.09,22.04,22.06,39600.0,22.08,22.09,22.04,22.06,39600.0
2007-09-25 11:05:00,22.06,22.11,22.06,22.11,12200.0,22.06,22.11,22.06,22.11,12200.0
2007-09-25 11:10:00,22.11,22.14,22.11,22.13,25700.0,22.11,22.14,22.11,22.13,25700.0
2007-09-25 11:15:00,22.13,22.14,22.11,22.11,7900.0,22.13,22.14,22.11,22.11,7900.0
2007-09-25 11:20:00,22.11,22.11,22.09,22.1,9500.0,22.11,22.11,22.09,22.1,9500.0
2007-09-25 11:25:00,22.1,22.11,22.1,22.1,8900.0,22.1,22.11,22.1,22.1,8900.0
2007-09-25 11:30:00,22.1,22.16,22.1,22.15,239000.0,22.1,22.16,22.1,22.15,239000.0
2007-09-25 11:35:00,22.15,22.18,22.11,22.12,60500.0,22.15,22.18,22.11,22.12,60500.0
2007-09-25 11:40:00,22.11,22.11,22.1,22.1,10600.0,22.11,22.11,22.1,22.1,10600.0
2007-09-25 11:45:00,22.11,22.11,22.1,22.11,15500.0,22.11,22.11,22.1,22.11,15500.0
2007-09-25 11:50:00,22.1,22.18,22.1,22.17,16300.0,22.1,22.18,22.1,22.17,16300.0
2007-09-25 11:55:00,22.16,22.17,22.14,22.17,7400.0,22.16,22.17,22.14,22.17,7400.0
2007-09-25 12:00:00,22.18,22.18,22.17,22.18,25600.0,22.18,22.18,22.17,22.18,25600.0
2007-09-25 12:05:00,22.18,22.2,22.18,22.19,23500.0,22.18,22.2,22.18,22.19,23500.0
2007-09-25 12:10:00,22.19,22.2,22.17,22.17,9300.0,22.19,22.2,22.17,22.17,9300.0
2007-09-25 12:15:00,22.17,22.17,22.14,22.14,10500.0,22.17,22.17,22.14,22.14,10500.0
2007-09-25 12:20:00,22.15,22.15,22.13,22.13,11500.0,22.15,22.15,22.13,22.13,11500.0
2007-09-25 12:25:00,22.13,22.14,22.13,22.14,5800.0,22.13,22.14,22.13,22.14,5800.0
2007-09-25 12:30:00,22.13,22.15,22.13,22.14,11000.0,22.13,22.15,22.13,22.14,11000.0
2007-09-25 12:35:00,22.13,22.14,22.12,22.12,9100.0,22.13,22.14,22.12,22.12,9100.0
2007-09-25 12:40:00,22.12,22.13,22.12,22.12,6800.0,22.12,22.13,22.12,22.12,6800.0
2007-09-25 12:45:00,22.13,22.17,22.12,22.17,19700.0,22.13,22.17,22.12,22.17,19700.0
2007-09-25 12:50:00,22.16,22.16,22.14,22.14,11000.0,22.16,22.16,22.14,22.14,11000.0
2007-09-25 12:55:00,22.14,22.14,22.13,22.13,2700.0,22.14,22.14,22.13,22.13,2700.0
2007-09-25 13:00:00,22.13,22.14,22.13,22.14,2700.0,22.13,22.14,22.13,22.14,2700.0
2007-09-25 13:05:00,22.14,22.15,22.14,22.15,4100.0,22.14,22.15,22.14,22.15,4100.0
2007-09-25 13:10:00,22.15,22.15,22.14,22.14,7500.0,22.15,22.15,22.14,22.14,7500.0
2007-09-25 13:15:00,22.15,22.15,22.14,22.14,11400.0,22.15,22.15,22.14,22.14,11400.0
2007-09-25 13:20:00,22.14,22.15,22.14,22.15,5900.0,22.14,22.15,22.14,22.15,5900.0
2007-09-25 13:25:00,22.15,22.2,22.15,22.2,18000.0,22.15,22.2,22.15,22.2,18000.0
2007-09-25 13:30:00,22.2,22.23,22.2,22.22,12600.0,22.2,22.23,22.2,22.22,12600.0
2007-09-25 13:35:00,22.23,22.24,22.23,22.24,21000.0,22.23,22.24,22.23,22.24,21000.0
2007-09-25 13:40:00,22.24,22.24,22.22,22.22,11600.0,22.24,22.24,22.22,22.22,11600.0
2007-09-25 13:45:00,22.22,22.23,22.21,22.23,11000.0,22.22,22.23,22.21,22.23,11000.0
2007-09-25 13:50:00,22.23,22.23,22.22,22.22,2400.0,22.23,22.23,22.22,22.22,2400.0
2007-09-25 13:55:00,22.22,22.22,22.19,22.19,33700.0,22.22,22.22,22.19,22.19,33700.0
2007-09-25 14:00:00,22.19,22.19,22.15,22.15,63400.0,22.19,22.19,22.15,22.15,63400.0
2007-09-25 14:05:00,22.15,22.15,22.11,22.11,15800.0,22.15,22.15,22.11,22.11,15800.0
2007-09-25 14:10:00,22.11,22.12,22.1,22.1,29900.0,22.11,22.12,22.1,22.1,29900.0
2007-09-25 14:15:00,22.1,22.11,22.1,22.1,13600.0,22.1,22.11,22.1,22.1,13600.0
2007-09-25 14:20:00,22.1,22.11,22.08,22.09,38700.0,22.1,22.11,22.08,22.09,38700.0
2007-09-25 14:25:00,22.09,22.11,22.09,22.11,28600.0,22.09,22.11,22.09,22.11,28600.0
2007-09-25 14:30:00,22.11,22.12,22.1,22.1,35500.0,22.11,22.12,22.1,22.1,35500.0
2007-09-25 14:35:00,22.1,22.11,22.1,22.1,14700.0,22.1,22.11,22.1,22.1,14700.0
2007-09-25 14:40:00,22.11,22.13,22.1,22.13,26700.0,22.11,22.13,22.1,22.13,26700.0
2007-09-25 14:45:00,22.13,22.16,22.12,22.14,13700.0,22.13,22.16,22.12,22.14,13700.0
2007-09-25 14:50:00,22.14,22.14,22.08,22.1,53200.0,22.14,22.14,22.08,22.1,53200.0
2007-09-25 14:55:00,22.1,22.15,22.1,22.15,21900.0,22.1,22.15,22.1,22.15,21900.0
2007-09-25 15:00:00,22.15,22.17,22.14,22.16,27700.0,22.15,22.17,22.14,22.16,27700.0
2007-09-25 15:05:00,22.16,22.17,22.14,22.16,25600.0,22.16,22.17,22.14,22.16,25600.0
2007-09-25 15:10:00,22.17,22.17,22.1,22.1,10400.0,22.17,22.17,22.1,22.1,10400.0
2007-09-25 15:15:00,22.1,22.11,22.1,22.1,17700.0,22.1,22.11,22.1,22.1,17700.0
2007-09-25 15:20:00,22.1,22.11,22.1,22.1,9700.0,22.1,22.11,22.1,22.1,9700.0
2007-09-25 15:25:00,22.11,22.14,22.1,22.13,33600.0,22.11,22.14,22.1,22.13,33600.0
2007-09-25 15:30:00,22.13,22.13,22.1,22.1,23700.0,22.13,22.13,22.1,22.1,23700.0
2007-09-25 15:35:00,22.1,22.12,22.1,22.12,51300.0,22.1,22.12,22.1,22.12,51300.0
2007-09-25 15:40:00,22.12,22.13,22.1,22.11,41300.0,22.12,22.13,22.1,22.11,41300.0
2007-09-25 15:45:00,22.12,22.13,22.1,22.1,39400.0,22.12,22.13,22.1,22.1,39400.0
2007-09-25 15:50:00,22.1,22.15,22.1,22.14,39800.0,22.1,22.15,22.1,22.14,39800.0
2007-09-25 15:55:00,22.15,22.15,22.09,22.1,125500.0,22.15,22.15,22.09,22.1,125500.0
2007-09-26 09:30:00,22.17,22.17,22.03,22.06,22300.0,22.17,22.17,22.03,22.06,22300.0
2007-09-26 09:35:00,22.05,22.16,22.02,22.14,13700.0,22.05,22.16,22.02,22.14,13700.0
2007-09-26 09:40:00,22.13,22.15,22.09,22.12,25400.0,22.13,22.15,22.09,22.12,25400.0
2007-09-26 09:45:00,22.12,22.12,22.1,22.11,9700.0,22.12,22.12,22.1,22.11,9700.0
2007-09-26 09:50:00,22.11,22.27,22.11,22.26,24100.0,22.11,22.27,22.11,22.26,24100.0
2007-09-26 09:55:00,22.25,22.35,22.25,22.33,13400.0,22.25,22.35,22.25,22.33,13400.0
2007-09-26 10:00:00,22.32,22.39,22.31,22.38,20700.0,22.32,22.39,22.31,22.38,20700.0
2007-09-26 10:05:00,22.38,22.38,22.29,22.31,12400.0,22.38,22.38,22.29,22.31,12400.0
2007-09-26 10:10:00,22.32,22.39,22.32,22.37,12800.0,22.32,22.39,22.32,22.37,12800.0
2007-09-26 10:15:00,22.37,22.39,22.36,22.38,7100.0,22.37,22.39,22.36,22.38,7100.0
2007-09-26 10:20:00,22.39,22.39,22.38,22.38,17200.0,22.39,22.39,22.38,22.38,17200.0
2007-09-26 10:25:00,22.38,22.38,22.35,22.37,13600.0,22.38,22.38,22.35,22.37,13600.0
2007-09-26 10:30:00,22.37,22.39,22.36,22.39,8000.0,22.37,22.39,22.36,22.39,8000.0
2007-09-26 10:35:00,22.38,22.39,22.36,22.39,9500.0,22.38,22.39,22.36,22.39,9500.0
2007-09-26 10:40:00,22.39,22.39,22.38,22.39,12600.0,22.39,22.39,22.38,22.39,12600.0
2007-09-26 10:45:00,22.39,22.39,22.35,22.35,6900.0,22.39,22.39,22.35,22.35,6900.0
2007-09-26 10:50:00,22.35,22.38,22.35,22.38,13400.0,22.35,22.38,22.35,22.38,13400.0
2007-09-26 10:55:00,22.38,22.4,22.38,22.4,11200.0,22.38,22.4,22.38,22.4,11200.0
2007-09-26 11:00:00,22.4,22.42,22.39,22.42,7300.0,22.4,22.42,22.39,22.42,7300.0
2007-09-26 11:05:00,22.43,22.48,22.43,22.46,15100.0,22.43,22.48,22.43,22.46,15100.0
2007-09-26 11:10:00,22.46,22.5,22.46,22.5,26700.0,22.46,22.5,22.46,22.5,26700.0
2007-09-26 11:15:00,22.5,22.5,22.48,22.48,17200.0,22.5,22.5,22.48,22.48,17200.0
2007-09-26 11:20:00,22.48,22.49,22.45,22.46,11000.0,22.48,22.49,22.45,22.46,11000.0
2007-09-26 11:25:00,22.46,22.47,22.43,22.46,15300.0,22.46,22.47,22.43,22.46,15300.0
2007-09-26 11:30:00,22.46,22.46,22.42,22.44,3900.0,22.46,22.46,22.42,22.44,3900.0
2007-09-26 11:35:00,22.43,22.44,22.41,22.41,5200.0,22.43,22.44,22.41,22.41,5200.0
2007-09-26 11:40:00,22.41,22.45,22.41,22.45,5300.0,22.41,22.45,22.41,22.45,5300.0
2007-09-26 11:45:00,22.45,22.45,22.44,22.45,13000.0,22.45,22.45,22.44,22.45,13000.0
2007-09-26 11:50:00,22.45,22.48,22.44,22.48,11400.0,22.45,22.48,22.44,22.48,11400.0
2007-09-26 11:55:00,22.47,22.47,22.46,22.46,6000.0,22.47,22.47,22.46,22.46,6000.0
2007-09-26 12:00:00,22.47,22.5,22.45,22.45,41200.0,22.47,22.5,22.45,22.45,41200.0
2007-09-26 12:05:00,22.44,22.44,22.37,22.38,12200.0,22.44,22.44,22.37,22.38,12200.0
2007-09-26 12:10:00,22.38,22.38,22.34,22.36,12400.0,22.38,22.38,22.34,22.36,12400.0
2007-09-26 12:15:00,22.36,22.37,22.36,22.37,3500.0,22.36,22.37,22.36,22.37,3500.0
2007-09-26 12:20:00,22.36,22.38,22.36,22.38,6300.0,22.36,22.38,22.36,22.38,6300.0
2007-09-26 12:25:00,22.37,22.41,22.37,22.4,10100.0,22.37,22.41,22.37,22.4,10100.0
2007-09-26 12:30:00,22.4,22.42,22.4,22.42,4000.0,22.4,22.42,22.4,22.42,4000.0
2007-09-26 12:35:00,22.42,22.45,22.41,22.44,8800.0,22.42,22.45,22.41,22.44,8800.0
2007-09-26 12:40:00,22.45,22.45,22.42,22.42,4300.0,22.45,22.45,22.42,22.42,4300.0
2007-09-26 12:45:00,22.42,22.43,22.4,22.4,10600.0,22.42,22.43,22.4,22.4,10600.0
2007-09-26 12:50:00,22.4,22.41,22.4,22.4,6000.0,22.4,22.41,22.4,22.4,6000.0
2007-09-26 12:55:00,22.41,22.41,22.39,22.39,3200.0,22.41,22.41,22.39,22.39,3200.0
2007-09-26 13:00:00,22.4,22.41,22.39,22.4,10800.0,22.4,22.41,22.39,22.4,10800.0
2007-09-26 13:05:00,22.4,22.41,22.36,22.36,12300.0,22.4,22.41,22.36,22.36,12300.0
2007-09-26 13:10:00,22.38,22.39,22.37,22.38,9700.0,22.38,22.39,22.37,22.38,9700.0
2007-09-26 13:15:00,22.37,22.39,22.37,22.39,5400.0,22.37,22.39,22.37,22.39,5400.0
2007-09-26 13:20:00,22.38,22.39,22.37,22.37,10300.0,22.38,22.39,22.37,22.37,10300.0
2007-09-26 13:25:00,22.38,22.38,22.37,22.37,13900.0,22.38,22.38,22.37,22.37,13900.0
2007-09-26 13:30:00,22.37,22.38,22.33,22.33,12400.0,22.37,22.38,22.33,22.33,12400.0
2007-09-26 13:35:00,22.34,22.34,22.31,22.32,5500.0,22.34,22.34,22.31,22.32,5500.0
2007-09-26 13:40:00,22.31,22.32,22.3,22.31,16700.0,22.31,22.32,22.3,22.31,16700.0
2007-09-26 13:45:00,22.3,22.31,22.27,22.28,13200.0,22.3,22.31,22.27,22.28,13200.0
2007-09-26 13:50:00,22.28,22.29,22.28,22.29,7700.0,22.28,22.29,22.28,22.29,7700.0
2007-09-26 13:55:00,22.28,22.29,22.26,22.27,12600.0,22.28,22.29,22.26,22.27,12600.0
2007-09-26 14:00:00,22.26,22.27,22.25,22.27,10100.0,22.26,22.27,22.25,22.27,10100.0
2007-09-26 14:05:00,22.28,22.3,22.27,22.29,25000.0,22.28,22.3,22.27,22.29,25000.0
2007-09-26 14:10:00,22.3,22.31,22.29,22.3,11900.0,22.3,22.31,22.29,22.3,11900.0
2007-09-26 14:15:00,22.3,22.34,22.3,22.34,10900.0,22.3,22.34,22.3,22.34,10900.0
2007-09-26 14:20:00,22.33,22.34,22.33,22.33,8100.0,22.33,22.34,22.33,22.33,8100.0
2007-09-26 14:25:00,22.34,22.34,22.3,22.31,15700.0,22.34,22.34,22.3,22.31,15700.0
2007-09-26 14:30:00,22.3,22.34,22.3,22.33,15600.0,22.3,22.34,22.3,22.33,15600.0
2007-09-26 14:35:00,22.33,22.37,22.33,22.35,18300.0,22.33,22.37,22.33,22.35,18300.0
2007-09-26 14:40:00,22.34,22.34,22.24,22.24,57100.0,22.34,22.34,22.24,22.24,57100.0
2007-09-26 14:45:00,22.25,22.25,22.21,22.23,16900.0,22.25,22.25,22.21,22.23,16900.0
2007-09-26 14:50:00,22.23,22.26,22.23,22.25,23100.0,22.23,22.26,22.23,22.25,23100.0
2007-09-26 14:55:00,22.24,22.26,22.23,22.25,16100.0,22.24,22.26,22.23,22.25,16100.0
2007-09-26 15:00:00,22.25,22.25,22.23,22.24,20800.0,22.25,22.25,22.23,22.24,20800.0
2007-09-26 15:05:00,22.25,22.26,22.24,22.25,24200.0,22.25,22.26,22.24,22.25,24200.0
2007-09-26 15:10:00,22.25,22.27,22.24,22.26,38700.0,22.25,22.27,22.24,22.26,38700.0
2007-09-26 15:15:00,22.26,22.28,22.24,22.27,56400.0,22.26,22.28,22.24,22.27,56400.0
2007-09-26 15:20:00,22.28,22.29,22.24,22.25,32200.0,22.28,22.29,22.24,22.25,32200.0
2007-09-26 15:25:00,22.25,22.26,22.23,22.25,52900.0,22.25,22.26,22.23,22.25,52900.0
2007-09-26 15:30:00,22.25,22.25,22.23,22.24,27000.0,22.25,22.25,22.23,22.24,27000.0
2007-09-26 15:35:00,22.25,22.25,22.24,22.24,23500.0,22.25,22.25,22.24,22.24,23500.0
2007-09-26 15:40:00,22.24,22.25,22.23,22.24,38900.0,22.24,22.25,22.23,22.24,38900.0
2007-09-26 15:45:00,22.25,22.25,22.24,22.25,38800.0,22.25,22.25,22.24,22.25,38800.0
2007-09-26 15:50:00,22.25,22.26,22.24,22.25,38400.0,22.25,22.26,22.24,22.25,38400.0
2007-09-26 15:55:00,22.25,22.25,22.24,22.25,49200.0,22.25,22.25,22.24,22.25,49200.0
2007-09-27 09:30:00,22.35,22.35,22.17,22.21,19100.0,22.35,22.35,22.17,22.21,19100.0
2007-09-27 09:35:00,22.22,22.29,22.22,22.29,14400.0,22.22,22.29,22.22,22.29,14400.0
2007-09-27 09:40:00,22.29,22.32,22.28,22.32,57400.0,22.29,22.32,22.28,22.32,57400.0
2007-09-27 09:45:00,22.31,22.31,22.27,22.27,10700.0,22.31,22.31,22.27,22.27,10700.0
2007-09-27 09:50:00,22.27,22.29,22.26,22.28,10800.0,22.27,22.29,22.26,22.28,10800.0
2007-09-27 09:55:00,22.28,22.29,22.25,22.25,6400.0,22.28,22.29,22.25,22.25,6400.0
2007-09-27 10:00:00,22.24,22.26,22.19,22.19,23100.0,22.24,22.26,22.19,22.19,23100.0
2007-09-27 10:05:00,22.19,22.21,22.16,22.19,33400.0,22.19,22.21,22.16,22.19,33400.0
2007-09-27 10:10:00,22.19,22.2,22.16,22.19,12200.0,22.19,22.2,22.16,22.19,12200.0
2007-09-27 10:15:00,22.18,22.2,22.18,22.19,7800.0,22.18,22.2,22.18,22.19,7800.0
2007-09-27 10:20:00,22.18,22.24,22.18,22.24,10100.0,22.18,22.24,22.18,22.24,10100.0
2007-09-27 10:25:00,22.25,22.28,22.19,22.19,11700.0,22.25,22.28,22.19,22.19,11700.0
2007-09-27 10:30:00,22.19,22.19,22.17,22.17,4600.0,22.19,22.19,22.17,22.17,4600.0
2007-09-27 10:35:00,22.17,22.18,22.16,22.18,12300.0,22.17,22.18,22.16,22.18,12300.0
2007-09-27 10:40:00,22.17,22.24,22.17,22.24,12900.0,22.17,22.24,22.17,22.24,12900.0
2007-09-27 10:45:00,22.24,22.24,22.18,22.18,3200.0,22.24,22.24,22.18,22.18,3200.0
2007-09-27 10:50:00,22.19,22.19,22.16,22.16,3700.0,22.19,22.19,22.16,22.16,3700.0
2007-09-27 10:55:00,22.17,22.22,22.17,22.19,13700.0,22.17,22.22,22.17,22.19,13700.0
2007-09-27 11:00:00,22.19,22.2,22.19,22.19,2500.0,22.19,22.2,22.19,22.19,2500.0
2007-09-27 11:05:00,22.19,22.2,22.15,22.17,14800.0,22.19,22.2,22.15,22.17,14800.0
2007-09-27 11:10:00,22.16,22.16,22.11,22.13,14000.0,22.16,22.16,22.11,22.13,14000.0
2007-09-27 11:15:00,22.14,22.15,22.13,22.13,7500.0,22.14,22.15,22.13,22.13,7500.0
2007-09-27 11:20:00,22.13,22.17,22.13,22.15,13000.0,22.13,22.17,22.13,22.15,13000.0
2007-09-27 11:25:00,22.16,22.17,22.1,22.13,21100.0,22.16,22.17,22.1,22.13,21100.0
2007-09-27 11:30:00,22.13,22.18,22.13,22.18,7200.0,22.13,22.18,22.13,22.18,7200.0
2007-09-27 11:35:00,22.18,22.18,22.16,22.16,5200.0,22.18,22.18,22.16,22.16,5200.0
2007-09-27 11:40:00,22.16,22.19,22.16,22.16,6500.0,22.16,22.19,22.16,22.16,6500.0
2007-09-27 11:45:00,22.15,22.2,22.15,22.2,14600.0,22.15,22.2,22.15,22.2,14600.0
2007-09-27 11:50:00,22.2,22.23,22.2,22.22,4300.0,22.2,22.23,22.2,22.22,4300.0
2007-09-27 11:55:00,22.22,22.22,22.2,22.22,6400.0,22.22,22.22,22.2,22.22,6400.0
2007-09-27 12:00:00,22.22,22.23,22.21,22.23,4800.0,22.22,22.23,22.21,22.23,4800.0
2007-09-27 12:05:00,22.24,22.25,22.22,22.23,8600.0,22.24,22.25,22.22,22.23,8600.0
2007-09-27 12:10:00,22.22,22.22,22.2,22.2,2300.0,22.22,22.22,22.2,22.2,2300.0
2007-09-27 12:15:00,22.2,22.21,22.18,22.19,5500.0,22.2,22.21,22.18,22.19,5500.0
2007-09-27 12:20:00,22.19,22.19,22.18,22.18,1600.0,22.19,22.19,22.18,22.18,1600.0
2007-09-27 12:25:00,22.19,22.19,22.18,22.19,5900.0,22.19,22.19,22.18,22.19,5900.0
2007-09-27 12:30:00,22.18,22.22,22.18,22.18,7600.0,22.18,22.22,22.18,22.18,7600.0
2007-09-27 12:35:00,22.18,22.18,22.16,22.17,1700.0,22.18,22.18,22.16,22.17,1700.0
2007-09-27 12:40:00,22.17,22.18,22.17,22.17,900.0,22.17,22.18,22.17,22.17,900.0
2007-09-27 12:45:00,22.18,22.19,22.17,22.19,4100.0,22.18,22.19,22.17,22.19,4100.0
2007-09-27 12:50:00,22.18,22.19,22.18,22.19,2300.0,22.18,22.19,22.18,22.19,2300.0
2007-09-27 12:55:00,22.18,22.2,22.18,22.19,2000.0,22.18,22.2,22.18,22.19,2000.0
2007-09-27 13:00:00,22.2,22.25,22.19,22.24,11600.0,22.2,22.25,22.19,22.24,11600.0
2007-09-27 13:05:00,22.24,22.25,22.2,22.23,13900.0,22.24,22.25,22.2,22.23,13900.0
2007-09-27 13:10:00,22.24,22.24,22.21,22.21,8100.0,22.24,22.24,22.21,22.21,8100.0
2007-09-27 13:15:00,22.21,22.21,22.2,22.21,2800.0,22.21,22.21,22.2,22.21,2800.0
2007-09-27 13:20:00,22.21,22.21,22.16,22.18,6800.0,22.21,22.21,22.16,22.18,6800.0
2007-09-27 13:25:00,22.17,22.17,22.15,22.15,3800.0,22.17,22.17,22.15,22.15,3800.0
2007-09-27 13:30:00,22.15,22.15,22.14,22.14,3900.0,22.15,22.15,22.14,22.14,3900.0
2007-09-27 13:35:00,22.15,22.16,22.14,22.15,6500.0,22.15,22.16,22.14,22.15,6500.0
2007-09-27 13:40:00,22.15,22.15,22.14,22.15,4000.0,22.15,22.15,22.14,22.15,4000.0
2007-09-27 13:45:00,22.15,22.15,22.14,22.15,4600.0,22.15,22.15,22.14,22.15,4600.0
2007-09-27 13:50:00,22.14,22.16,22.14,22.16,6000.0,22.14,22.16,22.14,22.16,6000.0
2007-09-27 13:55:00,22.16,22.18,22.16,22.18,10600.0,22.16,22.18,22.16,22.18,10600.0
2007-09-27 14:00:00,22.18,22.2,22.17,22.2,7500.0,22.18,22.2,22.17,22.2,7500.0
2007-09-27 14:05:00,22.2,22.25,22.2,22.25,11900.0,22.2,22.25,22.2,22.25,11900.0
2007-09-27 14:10:00,22.24,22.26,22.24,22.26,10400.0,22.24,22.26,22.24,22.26,10400.0
2007-09-27 14:15:00,22.26,22.27,22.26,22.27,2800.0,22.26,22.27,22.26,22.27,2800.0
2007-09-27 14:20:00,22.28,22.28,22.27,22.27,4900.0,22.28,22.28,22.27,22.27,4900.0
2007-09-27 14:25:00,22.28,22.32,22.27,22.31,11600.0,22.28,22.32,22.27,22.31,11600.0
2007-09-27 14:30:00,22.32,22.36,22.32,22.35,22900.0,22.32,22.36,22.32,22.35,22900.0
2007-09-27 14:35:00,22.34,22.36,22.33,22.33,18300.0,22.34,22.36,22.33,22.33,18300.0
2007-09-27 14:40:00,22.33,22.34,22.3,22.3,14500.0,22.33,22.34,22.3,22.3,14500.0
2007-09-27 14:45:00,22.31,22.32,22.29,22.32,13200.0,22.31,22.32,22.29,22.32,13200.0
2007-09-27 14:50:00,22.33,22.33,22.3,22.32,15600.0,22.33,22.33,22.3,22.32,15600.0
2007-09-27 14:55:00,22.32,22.33,22.32,22.33,1800.0,22.32,22.33,22.32,22.33,1800.0
2007-09-27 15:00:00,22.33,22.34,22.32,22.33,27500.0,22.33,22.34,22.32,22.33,27500.0
2007-09-27 15:05:00,22.32,22.34,22.32,22.33,22600.0,22.32,22.34,22.32,22.33,22600.0
2007-09-27 15:10:00,22.33,22.36,22.33,22.35,14100.0,22.33,22.36,22.33,22.35,14100.0
2007-09-27 15:15:00,22.35,22.37,22.34,22.35,16000.0,22.35,22.37,22.34,22.35,16000.0
2007-09-27 15:20:00,22.36,22.37,22.34,22.34,9400.0,22.36,22.37,22.34,22.34,9400.0
2007-09-27 15:25:00,22.35,22.36,22.28,22.3,23800.0,22.35,22.36,22.28,22.3,23800.0
2007-09-27 15:30:00,22.3,22.31,22.28,22.28,12000.0,22.3,22.31,22.28,22.28,12000.0
2007-09-27 15:35:00,22.28,22.28,22.25,22.25,6600.0,22.28,22.28,22.25,22.25,6600.0
2007-09-27 15:40:00,22.25,22.26,22.23,22.24,18700.0,22.25,22.26,22.23,22.24,18700.0
2007-09-27 15:45:00,22.25,22.25,22.24,22.24,24400.0,22.25,22.25,22.24,22.24,24400.0
2007-09-27 15:50:00,22.25,22.3,22.24,22.3,30000.0,22.25,22.3,22.24,22.3,30000.0
2007-09-27 15:55:00,22.29,22.34,22.29,22.34,53600.0,22.29,22.34,22.29,22.34,53600.0
2007-09-28 09:30:00,22.37,22.45,22.3,22.45,23400.0,22.37,22.45,22.3,22.45,23400.0
2007-09-28 09:35:00,22.45,22.49,22.45,22.47,10500.0,22.45,22.49,22.45,22.47,10500.0
2007-09-28 09:40:00,22.49,22.5,22.48,22.5,12500.0,22.49,22.5,22.48,22.5,12500.0
2007-09-28 09:45:00,22.5,22.55,22.49,22.55,68800.0,22.5,22.55,22.49,22.55,68800.0
2007-09-28 09:50:00,22.55,22.6,22.55,22.59,15400.0,22.55,22.6,22.55,22.59,15400.0
2007-09-28 09:55:00,22.59,22.62,22.58,22.62,54100.0,22.59,22.62,22.58,22.62,54100.0
2007-09-28 10:00:00,22.63,22.64,22.55,22.56,21700.0,22.63,22.64,22.55,22.56,21700.0
2007-09-28 10:05:00,22.55,22.56,22.5,22.54,18700.0,22.55,22.56,22.5,22.54,18700.0
2007-09-28 10:10:00,22.53,22.58,22.51,22.54,8200.0,22.53,22.58,22.51,22.54,8200.0
2007-09-28 10:15:00,22.55,22.56,22.42,22.44,32400.0,22.55,22.56,22.42,22.44,32400.0
2007-09-28 10:20:00,22.43,22.45,22.42,22.44,5600.0,22.43,22.45,22.42,22.44,5600.0
2007-09-28 10:25:00,22.44,22.44,22.31,22.34,24900.0,22.44,22.44,22.31,22.34,24900.0
2007-09-28 10:30:00,22.33,22.34,22.24,22.27,42800.0,22.33,22.34,22.24,22.27,42800.0
2007-09-28 10:35:00,22.27,22.32,22.27,22.31,14500.0,22.27,22.32,22.27,22.31,14500.0
2007-09-28 10:40:00,22.31,22.32,22.24,22.24,39900.0,22.31,22.32,22.24,22.24,39900.0
2007-09-28 10:45:00,22.24,22.24,22.14,22.17,29200.0,22.24,22.24,22.14,22.17,29200.0
2007-09-28 10:50:00,22.17,22.2,22.17,22.19,14100.0,22.17,22.2,22.17,22.19,14100.0
2007-09-28 10:55:00,22.19,22.2,22.18,22.2,20000.0,22.19,22.2,22.18,22.2,20000.0
2007-09-28 11:00:00,22.2,22.2,22.19,22.19,20200.0,22.2,22.2,22.19,22.19,20200.0
2007-09-28 11:05:00,22.19,22.2,22.19,22.19,32800.0,22.19,22.2,22.19,22.19,32800.0
2007-09-28 11:10:00,22.19,22.2,22.19,22.2,8700.0,22.19,22.2,22.19,22.2,8700.0
2007-09-28 11:15:00,22.2,22.2,22.19,22.19,6900.0,22.2,22.2,22.19,22.19,6900.0
2007-09-28 11:20:00,22.2,22.2,22.19,22.19,37400.0,22.2,22.2,22.19,22.19,37400.0
2007-09-28 11:25:00,22.2,22.2,22.19,22.2,8800.0,22.2,22.2,22.19,22.2,8800.0
2007-09-28 11:30:00,22.19,22.24,22.19,22.23,16500.0,22.19,22.24,22.19,22.23,16500.0
2007-09-28 11:35:00,22.23,22.23,22.21,22.22,18300.0,22.23,22.23,22.21,22.22,18300.0
2007-09-28 11:40:00,22.23,22.25,22.22,22.25,7700.0,22.23,22.25,22.22,22.25,7700.0
2007-09-28 11:45:00,22.25,22.25,22.24,22.25,12200.0,22.25,22.25,22.24,22.25,12200.0
2007-09-28 11:50:00,22.24,22.25,22.24,22.24,5400.0,22.24,22.25,22.24,22.24,5400.0
2007-09-28 11:55:00,22.24,22.25,22.24,22.25,3000.0,22.24,22.25,22.24,22.25,3000.0
2007-09-28 12:00:00,22.25,22.25,22.24,22.25,9700.0,22.25,22.25,22.24,22.25,9700.0
2007-09-28 12:05:00,22.24,22.25,22.24,22.25,11700.0,22.24,22.25,22.24,22.25,11700.0
2007-09-28 12:10:00,22.24,22.25,22.24,22.24,6200.0,22.24,22.25,22.24,22.24,6200.0
2007-09-28 12:15:00,22.24,22.25,22.24,22.25,4600.0,22.24,22.25,22.24,22.25,4600.0
2007-09-28 12:20:00,22.24,22.25,22.24,22.25,2100.0,22.24,22.25,22.24,22.25,2100.0
2007-09-28 12:25:00,22.24,22.25,22.22,22.22,16900.0,22.24,22.25,22.22,22.22,16900.0
2007-09-28 12:30:00,22.22,22.22,22.21,22.22,16500.0,22.22,22.22,22.21,22.22,16500.0
2007-09-28 12:35:00,22.22,22.23,22.21,22.23,4000.0,22.22,22.23,22.21,22.23,4000.0
2007-09-28 12:40:00,22.23,22.23,22.2,22.2,6800.0,22.23,22.23,22.2,22.2,6800.0
2007-09-28 12:45:00,22.2,22.2,22.19,22.19,9400.0,22.2,22.2,22.19,22.19,9400.0
2007-09-28 12:50:00,22.19,22.2,22.19,22.19,8200.0,22.19,22.2,22.19,22.19,8200.0
2007-09-28 12:55:00,22.2,22.2,22.19,22.19,4700.0,22.2,22.2,22.19,22.19,4700.0
2007-09-28 13:00:00,22.19,22.2,22.19,22.19,10900.0,22.19,22.2,22.19,22.19,10900.0
2007-09-28 13:05:00,22.2,22.2,22.19,22.2,4500.0,22.2,22.2,22.19,22.2,4500.0
2007-09-28 13:10:00,22.19,22.2,22.15,22.18,41900.0,22.19,22.2,22.15,22.18,41900.0
2007-09-28 13:15:00,22.19,22.23,22.19,22.23,15800.0,22.19,22.23,22.19,22.23,15800.0
2007-09-28 13:20:00,22.23,22.24,22.22,22.24,8900.0,22.23,22.24,22.22,22.24,8900.0
2007-09-28 13:25:00,22.24,22.24,22.23,22.24,11200.0,22.24,22.24,22.23,22.24,11200.0
2007-09-28 13:30:00,22.24,22.26,22.24,22.26,14800.0,22.24,22.26,22.24,22.26,14800.0
2007-09-28 13:35:00,22.26,22.26,22.25,22.26,11800.0,22.26,22.26,22.25,22.26,11800.0
2007-09-28 13:40:00,22.26,22.26,22.25,22.25,5100.0,22.26,22.26,22.25,22.25,5100.0
2007-09-28 13:45:00,22.26,22.26,22.2,22.2,30100.0,22.26,22.26,22.2,22.2,30100.0
2007-09-28 13:50:00,22.2,22.21,22.18,22.2,13900.0,22.2,22.21,22.18,22.2,13900.0
2007-09-28 13:55:00,22.19,22.21,22.19,22.21,22600.0,22.19,22.21,22.19,22.21,22600.0
2007-09-28 14:00:00,22.21,22.24,22.21,22.24,14500.0,22.21,22.24,22.21,22.24,14500.0
2007-09-28 14:05:00,22.23,22.23,22.22,22.22,7200.0,22.23,22.23,22.22,22.22,7200.0
2007-09-28 14:10:00,22.22,22.22,22.17,22.17,17200.0,22.22,22.22,22.17,22.17,17200.0
2007-09-28 14:15:00,22.18,22.18,22.17,22.17,3600.0,22.18,22.18,22.17,22.17,3600.0
2007-09-28 14:20:00,22.18,22.18,22.16,22.17,10200.0,22.18,22.18,22.16,22.17,10200.0
2007-09-28 14:25:00,22.17,22.17,22.14,22.14,10700.0,22.17,22.17,22.14,22.14,10700.0
2007-09-28 14:30:00,22.14,22.16,22.11,22.16,27600.0,22.14,22.16,22.11,22.16,27600.0
2007-09-28 14:35:00,22.16,22.17,22.16,22.17,6800.0,22.16,22.17,22.16,22.17,6800.0
2007-09-28 14:40:00,22.17,22.17,22.16,22.16,6200.0,22.17,22.17,22.16,22.16,6200.0
2007-09-28 14:45:00,22.16,22.17,22.15,22.15,10400.0,22.16,22.17,22.15,22.15,10400.0
2007-09-28 14:50:00,22.15,22.16,22.12,22.13,18700.0,22.15,22.16,22.12,22.13,18700.0
2007-09-28 14:55:00,22.12,22.13,22.11,22.12,18200.0,22.12,22.13,22.11,22.12,18200.0
2007-09-28 15:00:00,22.12,22.14,22.11,22.13,15400.0,22.12,22.14,22.11,22.13,15400.0
2007-09-28 15:05:00,22.14,22.14,22.12,22.12,9700.0,22.14,22.14,22.12,22.12,9700.0
2007-09-28 15:10:00,22.12,22.12,22.01,22.02,84300.0,22.12,22.12,22.01,22.02,84300.0
2007-09-28 15:15:00,22.01,22.04,22.01,22.04,82600.0,22.01,22.04,22.01,22.04,82600.0
2007-09-28 15:20:00,22.03,22.12,22.03,22.1,133000.0,22.03,22.12,22.03,22.1,133000.0
2007-09-28 15:25:00,22.11,22.13,22.11,22.13,26300.0,22.11,22.13,22.11,22.13,26300.0
2007-09-28 15:30:00,22.13,22.14,22.12,22.14,36700.0,22.13,22.14,22.12,22.14,36700.0
2007-09-28 15:35:00,22.14,22.14,22.12,22.13,61300.0,22.14,22.14,22.12,22.13,61300.0
2007-09-28 15:40:00,22.14,22.15,22.12,22.12,34800.0,22.14,22.15,22.12,22.12,34800.0
2007-09-28 15:45:00,22.13,22.14,22.1,22.1,120600.0,22.13,22.14,22.1,22.1,120600.0
2007-09-28 15:50:00,22.11,22.16,22.1,22.15,173700.0,22.11,22.16,22.1,22.15,173700.0
2007-09-28 15:55:00,22.15,22.19,22.15,22.16,83200.0,22.15,22.19,22.15,22.16,83200.0
2007-10-01 09:30:00,22.1,22.25,22.02,22.23,58900.0,22.1,22.25,22.02,22.23,58900.0
2007-10-01 09:35:00,22.24,22.26,22.23,22.23,20600.0,22.24,22.26,22.23,22.23,20600.0
2007-10-01 09:40:00,22.24,22.24,22.21,22.21,16800.0,22.24,22.24,22.21,22.21,16800.0
2007-10-01 09:45:00,22.2,22.24,22.2,22.22,15100.0,22.2,22.24,22.2,22.22,15100.0
2007-10-01 09:50:00,22.21,22.22,22.19,22.2,7300.0,22.21,22.22,22.19,22.2,7300.0
2007-10-01 09:55:00,22.19,22.24,22.19,22.2,24800.0,22.19,22.24,22.19,22.2,24800.0
2007-10-01 10:00:00,22.2,22.26,22.19,22.24,81300.0,22.2,22.26,22.19,22.24,81300.0
2007-10-01 10:05:00,22.24,22.25,22.21,22.25,34500.0,22.24,22.25,22.21,22.25,34500.0
2007-10-01 10:10:00,22.25,22.25,22.2,22.23,46800.0,22.25,22.25,22.2,22.23,46800.0
2007-10-01 10:15:00,22.22,22.23,22.19,22.19,26800.0,22.22,22.23,22.19,22.19,26800.0
2007-10-01 10:20:00,22.2,22.2,22.17,22.18,16000.0,22.2,22.2,22.17,22.18,16000.0
2007-10-01 10:25:00,22.18,22.19,22.18,22.19,8300.0,22.18,22.19,22.18,22.19,8300.0
2007-10-01 10:30:00,22.2,22.2,22.19,22.19,16100.0,22.2,22.2,22.19,22.19,16100.0
2007-10-01 10:35:00,22.2,22.21,22.19,22.19,36600.0,22.2,22.21,22.19,22.19,36600.0
2007-10-01 10:40:00,22.19,22.2,22.19,22.19,4900.0,22.19,22.2,22.19,22.19,4900.0
2007-10-01 10:45:00,22.2,22.2,22.19,22.2,22300.0,22.2,22.2,22.19,22.2,22300.0
2007-10-01 10:50:00,22.2,22.21,22.19,22.21,18000.0,22.2,22.21,22.19,22.21,18000.0
2007-10-01 10:55:00,22.21,22.22,22.19,22.2,12100.0,22.21,22.22,22.19,22.2,12100.0
2007-10-01 11:00:00,22.21,22.21,22.15,22.15,10000.0,22.21,22.21,22.15,22.15,10000.0
2007-10-01 11:05:00,22.13,22.14,22.08,22.09,21700.0,22.13,22.14,22.08,22.09,21700.0
2007-10-01 11:10:00,22.1,22.1,22.08,22.1,33300.0,22.1,22.1,22.08,22.1,33300.0
2007-10-01 11:15:00,22.1,22.1,22.09,22.09,2300.0,22.1,22.1,22.09,22.09,2300.0
2007-10-01 11:20:00,22.09,22.1,22.09,22.1,8700.0,22.09,22.1,22.09,22.1,8700.0
2007-10-01 11:25:00,22.09,22.1,22.09,22.1,7500.0,22.09,22.1,22.09,22.1,7500.0
2007-10-01 11:30:00,22.1,22.15,22.1,22.15,35600.0,22.1,22.15,22.1,22.15,35600.0
2007-10-01 11:35:00,22.14,22.15,22.13,22.13,12600.0,22.14,22.15,22.13,22.13,12600.0
2007-10-01 11:40:00,22.14,22.17,22.13,22.16,31700.0,22.14,22.17,22.13,22.16,31700.0
2007-10-01 11:45:00,22.16,22.2,22.15,22.2,21600.0,22.16,22.2,22.15,22.2,21600.0
2007-10-01 11:50:00,22.19,22.22,22.19,22.19,54400.0,22.19,22.22,22.19,22.19,54400.0
2007-10-01 11:55:00,22.2,22.21,22.19,22.2,21900.0,22.2,22.21,22.19,22.2,21900.0
2007-10-01 12:00:00,22.21,22.22,22.21,22.22,15000.0,22.21,22.22,22.21,22.22,15000.0
2007-10-01 12:05:00,22.22,22.22,22.18,22.18,39300.0,22.22,22.22,22.18,22.18,39300.0
2007-10-01 12:10:00,22.18,22.19,22.18,22.18,9900.0,22.18,22.19,22.18,22.18,9900.0
2007-10-01 12:15:00,22.18,22.19,22.18,22.19,13600.0,22.18,22.19,22.18,22.19,13600.0
2007-10-01 12:20:00,22.19,22.23,22.19,22.21,44300.0,22.19,22.23,22.19,22.21,44300.0
2007-10-01 12:25:00,22.21,22.24,22.21,22.23,8800.0,22.21,22.24,22.21,22.23,8800.0
2007-10-01 12:30:00,22.23,22.24,22.23,22.24,5100.0,22.23,22.24,22.23,22.24,5100.0
2007-10-01 12:35:00,22.24,22.25,22.24,22.24,7200.0,22.24,22.25,22.24,22.24,7200.0
2007-10-01 12:40:00,22.25,22.25,22.24,22.24,11200.0,22.25,22.25,22.24,22.24,11200.0
2007-10-01 12:45:00,22.24,22.25,22.23,22.23,7300.0,22.24,22.25,22.23,22.23,7300.0
2007-10-01 12:50:00,22.23,22.23,22.21,22.22,10800.0,22.23,22.23,22.21,22.22,10800.0
2007-10-01 12:55:00,22.22,22.24,22.21,22.23,11900.0,22.22,22.24,22.21,22.23,11900.0
2007-10-01 13:00:00,22.24,22.24,22.23,22.23,7300.0,22.24,22.24,22.23,22.23,7300.0
2007-10-01 13:05:00,22.23,22.24,22.23,22.23,5600.0,22.23,22.24,22.23,22.23,5600.0
2007-10-01 13:10:00,22.24,22.26,22.23,22.26,9500.0,22.24,22.26,22.23,22.26,9500.0
2007-10-01 13:15:00,22.26,22.28,22.25,22.27,11200.0,22.26,22.28,22.25,22.27,11200.0
2007-10-01 13:20:00,22.27,22.29,22.26,22.29,10900.0,22.27,22.29,22.26,22.29,10900.0
2007-10-01 13:25:00,22.29,22.3,22.29,22.3,14600.0,22.29,22.3,22.29,22.3,14600.0
2007-10-01 13:30:00,22.3,22.3,22.29,22.29,2900.0,22.3,22.3,22.29,22.29,2900.0
2007-10-01 13:35:00,22.3,22.31,22.29,22.31,67400.0,22.3,22.31,22.29,22.31,67400.0
2007-10-01 13:40:00,22.32,22.32,22.32,22.32,16900.0,22.32,22.32,22.32,22.32,16900.0
2007-10-01 13:45:00,22.32,22.32,22.31,22.32,6800.0,22.32,22.32,22.31,22.32,6800.0
2007-10-01 13:50:00,22.32,22.33,22.32,22.33,8300.0,22.32,22.33,22.32,22.33,8300.0
2007-10-01 13:55:00,22.33,22.33,22.31,22.31,14700.0,22.33,22.33,22.31,22.31,14700.0
2007-10-01 14:00:00,22.32,22.33,22.32,22.33,22900.0,22.32,22.33,22.32,22.33,22900.0
2007-10-01 14:05:00,22.32,22.34,22.32,22.33,30400.0,22.32,22.34,22.32,22.33,30400.0
2007-10-01 14:10:00,22.33,22.33,22.29,22.3,21400.0,22.33,22.33,22.29,22.3,21400.0
2007-10-01 14:15:00,22.31,22.31,22.3,22.3,7400.0,22.31,22.31,22.3,22.3,7400.0
2007-10-01 14:20:00,22.31,22.31,22.28,22.29,13200.0,22.31,22.31,22.28,22.29,13200.0
2007-10-01 14:25:00,22.29,22.29,22.26,22.28,10500.0,22.29,22.29,22.26,22.28,10500.0
2007-10-01 14:30:00,22.28,22.31,22.27,22.3,25900.0,22.28,22.31,22.27,22.3,25900.0
2007-10-01 14:35:00,22.31,22.33,22.27,22.29,94800.0,22.31,22.33,22.27,22.29,94800.0
2007-10-01 14:40:00,22.3,22.34,22.3,22.33,17400.0,22.3,22.34,22.3,22.33,17400.0
2007-10-01 14:45:00,22.33,22.33,22.28,22.29,32300.0,22.33,22.33,22.28,22.29,32300.0
2007-10-01 14:50:00,22.3,22.35,22.29,22.34,32200.0,22.3,22.35,22.29,22.34,32200.0
2007-10-01 14:55:00,22.34,22.34,22.28,22.28,50500.0,22.34,22.34,22.28,22.28,50500.0
2007-10-01 15:00:00,22.28,22.31,22.27,22.3,9200.0,22.28,22.31,22.27,22.3,9200.0
2007-10-01 15:05:00,22.3,22.32,22.29,22.32,5400.0,22.3,22.32,22.29,22.32,5400.0
2007-10-01 15:10:00,22.32,22.32,22.31,22.32,6700.0,22.32,22.32,22.31,22.32,6700.0
2007-10-01 15:15:00,22.31,22.34,22.29,22.3,26500.0,22.31,22.34,22.29,22.3,26500.0
2007-10-01 15:20:00,22.29,22.3,22.24,22.24,82900.0,22.29,22.3,22.24,22.24,82900.0
2007-10-01 15:25:00,22.25,22.26,22.24,22.26,70700.0,22.25,22.26,22.24,22.26,70700.0
2007-10-01 15:30:00,22.26,22.27,22.24,22.26,82600.0,22.26,22.27,22.24,22.26,82600.0
2007-10-01 15:35:00,22.26,22.27,22.23,22.24,69500.0,22.26,22.27,22.23,22.24,69500.0
2007-10-01 15:40:00,22.24,22.26,22.22,22.24,138200.0,22.24,22.26,22.22,22.24,138200.0
2007-10-01 15:45:00,22.24,22.25,22.24,22.25,37500.0,22.24,22.25,22.24,22.25,37500.0
2007-10-01 15:50:00,22.25,22.26,22.24,22.25,74100.0,22.25,22.26,22.24,22.25,74100.0
2007-10-01 15:55:00,22.25,22.25,22.22,22.24,160700.0,22.25,22.25,22.22,22.24,160700.0
2007-10-02 09:30:00,22.25,22.45,22.25,22.28,34800.0,22.25,22.45,22.25,22.28,34800.0
2007-10-02 09:35:00,22.29,22.33,22.26,22.26,36900.0,22.29,22.33,22.26,22.26,36900.0
2007-10-02 09:40:00,22.25,22.25,22.11,22.16,46900.0,22.25,22.25,22.11,22.16,46900.0
2007-10-02 09:45:00,22.15,22.25,22.13,22.24,14600.0,22.15,22.25,22.13,22.24,14600.0
2007-10-02 09:50:00,22.25,22.25,22.22,22.22,4900.0,22.25,22.25,22.22,22.22,4900.0
2007-10-02 09:55:00,22.23,22.23,22.1,22.11,20200.0,22.23,22.23,22.1,22.11,20200.0
2007-10-02 10:00:00,22.1,22.12,22.08,22.12,10300.0,22.1,22.12,22.08,22.12,10300.0
2007-10-02 10:05:00,22.11,22.16,22.11,22.16,4300.0,22.11,22.16,22.11,22.16,4300.0
2007-10-02 10:10:00,22.15,22.16,22.13,22.15,7600.0,22.15,22.16,22.13,22.15,7600.0
2007-10-02 10:15:00,22.14,22.17,22.08,22.08,16900.0,22.14,22.17,22.08,22.08,16900.0
2007-10-02 10:20:00,22.08,22.09,22.06,22.07,13900.0,22.08,22.09,22.06,22.07,13900.0
2007-10-02 10:25:00,22.07,22.09,22.06,22.07,8200.0,22.07,22.09,22.06,22.07,8200.0
2007-10-02 10:30:00,22.07,22.11,22.06,22.09,6000.0,22.07,22.11,22.06,22.09,6000.0
2007-10-02 10:35:00,22.08,22.08,22.06,22.06,8200.0,22.08,22.08,22.06,22.06,8200.0
2007-10-02 10:40:00,22.06,22.07,22.03,22.03,8900.0,22.06,22.07,22.03,22.03,8900.0
2007-10-02 10:45:00,22.03,22.04,22.03,22.04,11500.0,22.03,22.04,22.03,22.04,11500.0
2007-10-02 10:50:00,22.03,22.06,22.03,22.06,16900.0,22.03,22.06,22.03,22.06,16900.0
2007-10-02 10:55:00,22.06,22.08,22.05,22.06,14600.0,22.06,22.08,22.05,22.06,14600.0
2007-10-02 11:00:00,22.05,22.06,22.02,22.03,24100.0,22.05,22.06,22.02,22.03,24100.0
2007-10-02 11:05:00,22.02,22.08,22.02,22.03,54200.0,22.02,22.08,22.02,22.03,54200.0
2007-10-02 11:10:00,22.02,22.02,21.99,21.99,39100.0,22.02,22.02,21.99,21.99,39100.0
2007-10-02 11:15:00,21.99,21.99,21.95,21.96,21200.0,21.99,21.99,21.95,21.96,21200.0
2007-10-02 11:20:00,21.97,22.05,21.97,22.02,19100.0,21.97,22.05,21.97,22.02,19100.0
2007-10-02 11:25:00,22.03,22.13,22.03,22.13,57600.0,22.03,22.13,22.03,22.13,57600.0
2007-10-02 11:30:00,22.13,22.13,22.09,22.1,41100.0,22.13,22.13,22.09,22.1,41100.0
2007-10-02 11:35:00,22.09,22.13,22.09,22.1,16000.0,22.09,22.13,22.09,22.1,16000.0
2007-10-02 11:40:00,22.1,22.12,22.1,22.1,7700.0,22.1,22.12,22.1,22.1,7700.0
2007-10-02 11:45:00,22.1,22.11,22.08,22.1,14800.0,22.1,22.11,22.08,22.1,14800.0
2007-10-02 11:50:00,22.1,22.11,22.1,22.11,9400.0,22.1,22.11,22.1,22.11,9400.0
2007-10-02 11:55:00,22.11,22.14,22.11,22.14,6400.0,22.11,22.14,22.11,22.14,6400.0
2007-10-02 12:00:00,22.15,22.15,22.09,22.11,5900.0,22.15,22.15,22.09,22.11,5900.0
2007-10-02 12:05:00,22.12,22.13,22.11,22.13,8800.0,22.12,22.13,22.11,22.13,8800.0
2007-10-02 12:10:00,22.13,22.13,22.12,22.12,4600.0,22.13,22.13,22.12,22.12,4600.0
2007-10-02 12:15:00,22.12,22.14,22.12,22.14,11000.0,22.12,22.14,22.12,22.14,11000.0
2007-10-02 12:20:00,22.13,22.16,22.13,22.15,9300.0,22.13,22.16,22.13,22.15,9300.0
2007-10-02 12:25:00,22.15,22.15,22.12,22.12,4500.0,22.15,22.15,22.12,22.12,4500.0
2007-10-02 12:30:00,22.12,22.13,22.1,22.1,15000.0,22.12,22.13,22.1,22.1,15000.0
2007-10-02 12:35:00,22.1,22.11,22.1,22.1,8800.0,22.1,22.11,22.1,22.1,8800.0
2007-10-02 12:40:00,22.1,22.11,22.1,22.1,3800.0,22.1,22.11,22.1,22.1,3800.0
2007-10-02 12:45:00,22.11,22.12,22.1,22.1,53300.0,22.11,22.12,22.1,22.1,53300.0
2007-10-02 12:50:00,22.1,22.12,22.1,22.1,3600.0,22.1,22.12,22.1,22.1,3600.0
2007-10-02 12:55:00,22.11,22.12,22.1,22.12,4500.0,22.11,22.12,22.1,22.12,4500.0
2007-10-02 13:00:00,22.11,22.13,22.11,22.13,12300.0,22.11,22.13,22.11,22.13,12300.0
2007-10-02 13:05:00,22.13,22.14,22.12,22.14,17700.0,22.13,22.14,22.12,22.14,17700.0
2007-10-02 13:10:00,22.14,22.14,22.13,22.13,21200.0,22.14,22.14,22.13,22.13,21200.0
2007-10-02 13:15:00,22.13,22.14,22.11,22.12,3100.0,22.13,22.14,22.11,22.12,3100.0
2007-10-02 13:20:00,22.12,22.12,22.11,22.11,7400.0,22.12,22.12,22.11,22.11,7400.0
2007-10-02 13:25:00,22.12,22.13,22.11,22.11,12500.0,22.12,22.13,22.11,22.11,12500.0
2007-10-02 13:30:00,22.11,22.11,22.09,22.1,80500.0,22.11,22.11,22.09,22.1,80500.0
2007-10-02 13:35:00,22.11,22.11,22.07,22.08,36700.0,22.11,22.11,22.07,22.08,36700.0
2007-10-02 13:40:00,22.08,22.14,22.08,22.14,18700.0,22.08,22.14,22.08,22.14,18700.0
2007-10-02 13:45:00,22.13,22.14,22.13,22.14,7600.0,22.13,22.14,22.13,22.14,7600.0
2007-10-02 13:50:00,22.14,22.15,22.13,22.15,28300.0,22.14,22.15,22.13,22.15,28300.0
2007-10-02 13:55:00,22.15,22.15,22.14,22.15,6600.0,22.15,22.15,22.14,22.15,6600.0
2007-10-02 14:00:00,22.14,22.15,22.12,22.13,17000.0,22.14,22.15,22.12,22.13,17000.0
2007-10-02 14:05:00,22.12,22.13,22.12,22.13,2900.0,22.12,22.13,22.12,22.13,2900.0
2007-10-02 14:10:00,22.14,22.15,22.13,22.15,17700.0,22.14,22.15,22.13,22.15,17700.0
2007-10-02 14:15:00,22.15,22.15,22.12,22.14,29300.0,22.15,22.15,22.12,22.14,29300.0
2007-10-02 14:20:00,22.14,22.15,22.09,22.11,32600.0,22.14,22.15,22.09,22.11,32600.0
2007-10-02 14:25:00,22.11,22.12,22.1,22.1,12600.0,22.11,22.12,22.1,22.1,12600.0
2007-10-02 14:30:00,22.11,22.11,22.1,22.1,6700.0,22.11,22.11,22.1,22.1,6700.0
2007-10-02 14:35:00,22.1,22.11,22.08,22.1,66600.0,22.1,22.11,22.08,22.1,66600.0
2007-10-02 14:40:00,22.1,22.13,22.09,22.12,10100.0,22.1,22.13,22.09,22.12,10100.0
2007-10-02 14:45:00,22.13,22.13,22.1,22.1,15000.0,22.13,22.13,22.1,22.1,15000.0
2007-10-02 14:50:00,22.1,22.11,22.09,22.09,4800.0,22.1,22.11,22.09,22.09,4800.0
2007-10-02 14:55:00,22.09,22.12,22.08,22.11,32500.0,22.09,22.12,22.08,22.11,32500.0
2007-10-02 15:00:00,22.11,22.12,22.1,22.11,6800.0,22.11,22.12,22.1,22.11,6800.0
2007-10-02 15:05:00,22.1,22.11,22.1,22.1,8000.0,22.1,22.11,22.1,22.1,8000.0
2007-10-02 15:10:00,22.11,22.11,22.1,22.1,7000.0,22.11,22.11,22.1,22.1,7000.0
2007-10-02 15:15:00,22.1,22.11,22.08,22.1,38900.0,22.1,22.11,22.08,22.1,38900.0
2007-10-02 15:20:00,22.1,22.11,22.1,22.11,31200.0,22.1,22.11,22.1,22.11,31200.0
2007-10-02 15:25:00,22.11,22.12,22.1,22.12,12900.0,22.11,22.12,22.1,22.12,12900.0
2007-10-02 15:30:00,22.11,22.17,22.11,22.16,17200.0,22.11,22.17,22.11,22.16,17200.0
2007-10-02 15:35:00,22.16,22.18,22.16,22.18,25000.0,22.16,22.18,22.16,22.18,25000.0
2007-10-02 15:40:00,22.17,22.18,22.13,22.15,29600.0,22.17,22.18,22.13,22.15,29600.0
2007-10-02 15:45:00,22.15,22.17,22.1,22.11,54400.0,22.15,22.17,22.1,22.11,54400.0
2007-10-02 15:50:00,22.11,22.14,22.11,22.12,59300.0,22.11,22.14,22.11,22.12,59300.0
2007-10-02 15:55:00,22.12,22.17,22.1,22.13,143500.0,22.12,22.17,22.1,22.13,143500.0
2007-10-03 09:30:00,22.12,22.23,22.08,22.21,17400.0,22.12,22.23,22.08,22.21,17400.0
2007-10-03 09:35:00,22.21,22.22,22.1,22.16,11000.0,22.21,22.22,22.1,22.16,11000.0
2007-10-03 09:40:00,22.15,22.17,22.07,22.13,7800.0,22.15,22.17,22.07,22.13,7800.0
2007-10-03 09:45:00,22.12,22.12,22.06,22.11,14600.0,22.12,22.12,22.06,22.11,14600.0
2007-10-03 09:50:00,22.1,22.12,22.1,22.11,28600.0,22.1,22.12,22.1,22.11,28600.0
2007-10-03 09:55:00,22.1,22.11,21.99,21.99,17000.0,22.1,22.11,21.99,21.99,17000.0
2007-10-03 10:00:00,22.0,22.06,21.99,22.05,9800.0,22.0,22.06,21.99,22.05,9800.0
2007-10-03 10:05:00,22.05,22.13,22.04,22.12,10100.0,22.05,22.13,22.04,22.12,10100.0
2007-10-03 10:10:00,22.11,22.12,22.05,22.1,38600.0,22.11,22.12,22.05,22.1,38600.0
2007-10-03 10:15:00,22.1,22.13,22.1,22.13,7400.0,22.1,22.13,22.1,22.13,7400.0
2007-10-03 10:20:00,22.13,22.14,22.1,22.14,44100.0,22.13,22.14,22.1,22.14,44100.0
2007-10-03 10:25:00,22.14,22.15,22.14,22.15,2100.0,22.14,22.15,22.14,22.15,2100.0
2007-10-03 10:30:00,22.15,22.15,22.12,22.13,9900.0,22.15,22.15,22.12,22.13,9900.0
2007-10-03 10:35:00,22.13,22.13,22.08,22.08,21900.0,22.13,22.13,22.08,22.08,21900.0
2007-10-03 10:40:00,22.08,22.11,22.08,22.11,14700.0,22.08,22.11,22.08,22.11,14700.0
2007-10-03 10:45:00,22.12,22.12,22.1,22.1,7100.0,22.12,22.12,22.1,22.1,7100.0
2007-10-03 10:50:00,22.11,22.13,22.1,22.12,12700.0,22.11,22.13,22.1,22.12,12700.0
2007-10-03 10:55:00,22.13,22.17,22.12,22.16,14800.0,22.13,22.17,22.12,22.16,14800.0
2007-10-03 11:00:00,22.16,22.16,22.13,22.13,12600.0,22.16,22.16,22.13,22.13,12600.0
2007-10-03 11:05:00,22.13,22.14,22.12,22.13,7200.0,22.13,22.14,22.12,22.13,7200.0
2007-10-03 11:10:00,22.12,22.12,22.11,22.12,6200.0,22.12,22.12,22.11,22.12,6200.0
2007-10-03 11:15:00,22.12,22.12,22.11,22.12,7200.0,22.12,22.12,22.11,22.12,7200.0
2007-10-03 11:20:00,22.11,22.12,22.11,22.12,3500.0,22.11,22.12,22.11,22.12,3500.0
2007-10-03 11:25:00,22.11,22.12,22.11,22.11,6300.0,22.11,22.12,22.11,22.11,6300.0
2007-10-03 11:30:00,22.11,22.12,22.11,22.12,5900.0,22.11,22.12,22.11,22.12,5900.0
2007-10-03 11:35:00,22.11,22.12,22.11,22.11,8000.0,22.11,22.12,22.11,22.11,8000.0
2007-10-03 11:40:00,22.12,22.15,22.12,22.14,12200.0,22.12,22.15,22.12,22.14,12200.0
2007-10-03 11:45:00,22.14,22.14,22.13,22.13,2700.0,22.14,22.14,22.13,22.13,2700.0
2007-10-03 11:50:00,22.14,22.16,22.14,22.16,3700.0,22.14,22.16,22.14,22.16,3700.0
2007-10-03 11:55:00,22.16,22.16,22.15,22.15,4500.0,22.16,22.16,22.15,22.15,4500.0
2007-10-03 12:00:00,22.15,22.15,22.14,22.14,3600.0,22.15,22.15,22.14,22.14,3600.0
2007-10-03 12:05:00,22.15,22.15,22.12,22.12,8700.0,22.15,22.15,22.12,22.12,8700.0
2007-10-03 12:10:00,22.12,22.13,22.11,22.12,10500.0,22.12,22.13,22.11,22.12,10500.0
2007-10-03 12:15:00,22.12,22.13,22.12,22.12,2000.0,22.12,22.13,22.12,22.12,2000.0
2007-10-03 12:20:00,22.13,22.13,22.12,22.13,500.0,22.13,22.13,22.12,22.13,500.0
2007-10-03 12:25:00,22.12,22.13,22.11,22.11,8300.0,22.12,22.13,22.11,22.11,8300.0
2007-10-03 12:30:00,22.12,22.12,22.11,22.12,4900.0,22.12,22.12,22.11,22.12,4900.0
2007-10-03 12:35:00,22.11,22.11,22.11,22.11,900.0,22.11,22.11,22.11,22.11,900.0
2007-10-03 12:40:00,22.11,22.11,22.11,22.11,1300.0,22.11,22.11,22.11,22.11,1300.0
2007-10-03 12:45:00,22.12,22.12,22.11,22.11,7100.0,22.12,22.12,22.11,22.11,7100.0
2007-10-03 12:50:00,22.11,22.12,22.11,22.12,28800.0,22.11,22.12,22.11,22.12,28800.0
2007-10-03 12:55:00,22.13,22.13,22.1,22.1,70300.0,22.13,22.13,22.1,22.1,70300.0
2007-10-03 13:00:00,22.11,22.11,22.08,22.08,34400.0,22.11,22.11,22.08,22.08,34400.0
2007-10-03 13:05:00,22.09,22.09,22.07,22.07,7600.0,22.09,22.09,22.07,22.07,7600.0
2007-10-03 13:10:00,22.06,22.06,21.98,21.98,34700.0,22.06,22.06,21.98,21.98,34700.0
2007-10-03 13:15:00,21.99,22.0,21.97,21.97,32200.0,21.99,22.0,21.97,21.97,32200.0
2007-10-03 13:20:00,21.98,21.98,21.94,21.94,27500.0,21.98,21.98,21.94,21.94,27500.0
2007-10-03 13:25:00,21.95,21.95,21.92,21.92,16300.0,21.95,21.95,21.92,21.92,16300.0
2007-10-03 13:30:00,21.93,21.93,21.89,21.92,31300.0,21.93,21.93,21.89,21.92,31300.0
2007-10-03 13:35:00,21.92,21.93,21.91,21.92,49000.0,21.92,21.93,21.91,21.92,49000.0
2007-10-03 13:40:00,21.92,21.93,21.9,21.91,46100.0,21.92,21.93,21.9,21.91,46100.0
2007-10-03 13:45:00,21.9,21.91,21.88,21.9,60700.0,21.9,21.91,21.88,21.9,60700.0
2007-10-03 13:50:00,21.9,21.91,21.89,21.9,10500.0,21.9,21.91,21.89,21.9,10500.0
2007-10-03 13:55:00,21.9,21.95,21.89,21.95,183000.0,21.9,21.95,21.89,21.95,183000.0
2007-10-03 14:00:00,21.95,21.97,21.94,21.95,83100.0,21.95,21.97,21.94,21.95,83100.0
2007-10-03 14:05:00,21.95,21.98,21.95,21.96,39800.0,21.95,21.98,21.95,21.96,39800.0
2007-10-03 14:10:00,21.95,21.96,21.94,21.96,24200.0,21.95,21.96,21.94,21.96,24200.0
2007-10-03 14:15:00,21.96,21.96,21.94,21.96,75100.0,21.96,21.96,21.94,21.96,75100.0
2007-10-03 14:20:00,21.95,22.0,21.94,21.98,82400.0,21.95,22.0,21.94,21.98,82400.0
2007-10-03 14:25:00,21.98,21.98,21.96,21.96,9700.0,21.98,21.98,21.96,21.96,9700.0
2007-10-03 14:30:00,21.95,21.96,21.95,21.95,24700.0,21.95,21.96,21.95,21.95,24700.0
2007-10-03 14:35:00,21.95,21.96,21.94,21.95,55300.0,21.95,21.96,21.94,21.95,55300.0
2007-10-03 14:40:00,21.95,21.98,21.94,21.97,244600.0,21.95,21.98,21.94,21.97,244600.0
2007-10-03 14:45:00,21.97,21.97,21.89,21.9,18000.0,21.97,21.97,21.89,21.9,18000.0
2007-10-03 14:50:00,21.89,21.95,21.89,21.95,55700.0,21.89,21.95,21.89,21.95,55700.0
2007-10-03 14:55:00,21.95,21.99,21.93,21.98,83800.0,21.95,21.99,21.93,21.98,83800.0
2007-10-03 15:00:00,21.99,22.03,21.99,22.0,69600.0,21.99,22.03,21.99,22.0,69600.0
2007-10-03 15:05:00,22.01,22.07,22.0,22.04,92600.0,22.01,22.07,22.0,22.04,92600.0
2007-10-03 15:10:00,22.05,22.05,22.0,22.01,30500.0,22.05,22.05,22.0,22.01,30500.0
2007-10-03 15:15:00,22.01,22.02,22.0,22.01,15700.0,22.01,22.02,22.0,22.01,15700.0
2007-10-03 15:20:00,22.01,22.01,22.0,22.0,13100.0,22.01,22.01,22.0,22.0,13100.0
2007-10-03 15:25:00,22.0,22.0,21.97,21.98,12000.0,22.0,22.0,21.97,21.98,12000.0
2007-10-03 15:30:00,21.97,22.0,21.97,21.99,21000.0,21.97,22.0,21.97,21.99,21000.0
2007-10-03 15:35:00,22.0,22.02,21.99,22.02,35800.0,22.0,22.02,21.99,22.02,35800.0
2007-10-03 15:40:00,22.02,22.02,22.01,22.02,12500.0,22.02,22.02,22.01,22.02,12500.0
2007-10-03 15:45:00,22.01,22.04,22.01,22.04,24800.0,22.01,22.04,22.01,22.04,24800.0
2007-10-03 15:50:00,22.04,22.06,22.04,22.05,34500.0,22.04,22.06,22.04,22.05,34500.0
2007-10-03 15:55:00,22.05,22.06,22.01,22.02,114100.0,22.05,22.06,22.01,22.02,114100.0
2007-10-04 09:30:00,22.08,22.08,21.93,21.95,30500.0,22.08,22.08,21.93,21.95,30500.0
2007-10-04 09:35:00,21.96,22.0,21.92,22.0,18200.0,21.96,22.0,21.92,22.0,18200.0
2007-10-04 09:40:00,22.01,22.03,21.94,21.97,10900.0,22.01,22.03,21.94,21.97,10900.0
2007-10-04 09:45:00,21.96,22.02,21.93,22.02,14200.0,21.96,22.02,21.93,22.02,14200.0
2007-10-04 09:50:00,22.03,22.03,21.96,21.98,8800.0,22.03,22.03,21.96,21.98,8800.0
2007-10-04 09:55:00,21.97,22.0,21.95,21.98,11200.0,21.97,22.0,21.95,21.98,11200.0
2007-10-04 10:00:00,21.99,22.0,21.95,21.98,14800.0,21.99,22.0,21.95,21.98,14800.0
2007-10-04 10:05:00,21.99,22.0,21.98,22.0,10800.0,21.99,22.0,21.98,22.0,10800.0
2007-10-04 10:10:00,22.0,22.0,21.96,22.0,23800.0,22.0,22.0,21.96,22.0,23800.0
2007-10-04 10:15:00,22.0,22.0,21.96,21.96,12700.0,22.0,22.0,21.96,21.96,12700.0
2007-10-04 10:20:00,21.96,21.96,21.93,21.93,3000.0,21.96,21.96,21.93,21.93,3000.0
2007-10-04 10:25:00,21.94,21.94,21.92,21.93,5100.0,21.94,21.94,21.92,21.93,5100.0
2007-10-04 10:30:00,21.93,21.97,21.93,21.94,11900.0,21.93,21.97,21.93,21.94,11900.0
2007-10-04 10:35:00,21.93,21.95,21.92,21.95,6400.0,21.93,21.95,21.92,21.95,6400.0
2007-10-04 10:40:00,21.95,21.99,21.94,21.99,10900.0,21.95,21.99,21.94,21.99,10900.0
2007-10-04 10:45:00,21.98,22.08,21.98,22.08,19500.0,21.98,22.08,21.98,22.08,19500.0
2007-10-04 10:50:00,22.09,22.1,22.08,22.1,19000.0,22.09,22.1,22.08,22.1,19000.0
2007-10-04 10:55:00,22.09,22.1,22.07,22.1,19200.0,22.09,22.1,22.07,22.1,19200.0
2007-10-04 11:00:00,22.1,22.1,22.07,22.09,12800.0,22.1,22.1,22.07,22.09,12800.0
2007-10-04 11:05:00,22.08,22.09,22.05,22.06,9100.0,22.08,22.09,22.05,22.06,9100.0
2007-10-04 11:10:00,22.05,22.07,22.0,22.06,298100.0,22.05,22.07,22.0,22.06,298100.0
2007-10-04 11:15:00,22.06,22.09,22.05,22.08,309700.0,22.06,22.09,22.05,22.08,309700.0
2007-10-04 11:20:00,22.07,22.08,22.07,22.08,7000.0,22.07,22.08,22.07,22.08,7000.0
2007-10-04 11:25:00,22.07,22.08,22.06,22.06,28800.0,22.07,22.08,22.06,22.06,28800.0
2007-10-04 11:30:00,22.07,22.1,22.06,22.07,24100.0,22.07,22.1,22.06,22.07,24100.0
2007-10-04 11:35:00,22.07,22.07,22.05,22.06,10900.0,22.07,22.07,22.05,22.06,10900.0
2007-10-04 11:40:00,22.05,22.07,22.05,22.07,3300.0,22.05,22.07,22.05,22.07,3300.0
2007-10-04 11:45:00,22.07,22.09,22.07,22.08,15300.0,22.07,22.09,22.07,22.08,15300.0
2007-10-04 11:50:00,22.08,22.08,22.05,22.06,13100.0,22.08,22.08,22.05,22.06,13100.0
2007-10-04 11:55:00,22.06,22.06,22.04,22.04,6300.0,22.06,22.06,22.04,22.04,6300.0
2007-10-04 12:00:00,22.03,22.04,22.03,22.03,1500.0,22.03,22.04,22.03,22.03,1500.0
2007-10-04 12:05:00,22.04,22.06,22.03,22.05,14400.0,22.04,22.06,22.03,22.05,14400.0
2007-10-04 12:10:00,22.05,22.06,22.05,22.05,3100.0,22.05,22.06,22.05,22.05,3100.0
2007-10-04 12:15:00,22.06,22.06,22.05,22.06,3600.0,22.06,22.06,22.05,22.06,3600.0
2007-10-04 12:20:00,22.05,22.05,22.04,22.04,10400.0,22.05,22.05,22.04,22.04,10400.0
2007-10-04 12:25:00,22.05,22.05,21.99,21.99,35000.0,22.05,22.05,21.99,21.99,35000.0
2007-10-04 12:30:00,21.98,22.0,21.98,21.99,9100.0,21.98,22.0,21.98,21.99,9100.0
2007-10-04 12:35:00,21.99,22.0,21.99,22.0,2800.0,21.99,22.0,21.99,22.0,2800.0
2007-10-04 12:40:00,21.99,21.99,21.97,21.97,24200.0,21.99,21.99,21.97,21.97,24200.0
2007-10-04 12:45:00,21.98,21.98,21.95,21.95,11100.0,21.98,21.98,21.95,21.95,11100.0
2007-10-04 12:50:00,21.95,21.96,21.95,21.96,3400.0,21.95,21.96,21.95,21.96,3400.0
2007-10-04 12:55:00,21.96,22.0,21.95,21.99,33400.0,21.96,22.0,21.95,21.99,33400.0
2007-10-04 13:00:00,22.0,22.02,21.93,21.94,114300.0,22.0,22.02,21.93,21.94,114300.0
2007-10-04 13:05:00,21.96,22.0,21.96,21.96,74500.0,21.96,22.0,21.96,21.96,74500.0
2007-10-04 13:10:00,21.97,21.97,21.9,21.9,59900.0,21.97,21.97,21.9,21.9,59900.0
2007-10-04 13:15:00,21.9,21.9,21.9,21.9,9500.0,21.9,21.9,21.9,21.9,9500.0
2007-10-04 13:20:00,21.9,21.9,21.88,21.88,11900.0,21.9,21.9,21.88,21.88,11900.0
2007-10-04 13:25:00,21.89,21.89,21.85,21.87,35500.0,21.89,21.89,21.85,21.87,35500.0
2007-10-04 13:30:00,21.87,21.9,21.86,21.87,60800.0,21.87,21.9,21.86,21.87,60800.0
2007-10-04 13:35:00,21.87,21.88,21.87,21.87,16700.0,21.87,21.88,21.87,21.87,16700.0
2007-10-04 13:40:00,21.88,21.89,21.87,21.89,20600.0,21.88,21.89,21.87,21.89,20600.0
2007-10-04 13:45:00,21.89,21.89,21.88,21.88,4700.0,21.89,21.89,21.88,21.88,4700.0
2007-10-04 13:50:00,21.88,21.89,21.88,21.88,9500.0,21.88,21.89,21.88,21.88,9500.0
2007-10-04 13:55:00,21.88,21.89,21.88,21.88,4200.0,21.88,21.89,21.88,21.88,4200.0
2007-10-04 14:00:00,21.89,21.89,21.83,21.84,294300.0,21.89,21.89,21.83,21.84,294300.0
2007-10-04 14:05:00,21.83,21.84,21.83,21.84,16100.0,21.83,21.84,21.83,21.84,16100.0
2007-10-04 14:10:00,21.83,21.84,21.83,21.83,2100.0,21.83,21.84,21.83,21.83,2100.0
2007-10-04 14:15:00,21.83,21.84,21.83,21.84,7800.0,21.83,21.84,21.83,21.84,7800.0
2007-10-04 14:20:00,21.84,21.84,21.83,21.84,7200.0,21.84,21.84,21.83,21.84,7200.0
2007-10-04 14:25:00,21.83,21.83,21.8,21.82,21000.0,21.83,21.83,21.8,21.82,21000.0
2007-10-04 14:30:00,21.82,21.82,21.81,21.81,4700.0,21.82,21.82,21.81,21.81,4700.0
2007-10-04 14:35:00,21.81,21.82,21.81,21.82,3300.0,21.81,21.82,21.81,21.82,3300.0
2007-10-04 14:40:00,21.81,21.82,21.81,21.81,11400.0,21.81,21.82,21.81,21.81,11400.0
2007-10-04 14:45:00,21.81,21.82,21.81,21.82,17800.0,21.81,21.82,21.81,21.82,17800.0
2007-10-04 14:50:00,21.82,21.82,21.82,21.82,9800.0,21.82,21.82,21.82,21.82,9800.0
2007-10-04 14:55:00,21.82,21.82,21.81,21.82,21000.0,21.82,21.82,21.81,21.82,21000.0
2007-10-04 15:00:00,21.81,21.82,21.81,21.82,17400.0,21.81,21.82,21.81,21.82,17400.0
2007-10-04 15:05:00,21.81,21.82,21.81,21.81,10900.0,21.81,21.82,21.81,21.81,10900.0
2007-10-04 15:10:00,21.81,21.83,21.81,21.83,49800.0,21.81,21.83,21.81,21.83,49800.0
2007-10-04 15:15:00,21.83,21.84,21.82,21.83,30000.0,21.83,21.84,21.82,21.83,30000.0
2007-10-04 15:20:00,21.83,21.86,21.83,21.86,23300.0,21.83,21.86,21.83,21.86,23300.0
2007-10-04 15:25:00,21.86,21.91,21.85,21.9,83700.0,21.86,21.91,21.85,21.9,83700.0
2007-10-04 15:30:00,21.9,21.92,21.89,21.91,42400.0,21.9,21.92,21.89,21.91,42400.0
2007-10-04 15:35:00,21.91,21.92,21.89,21.9,35900.0,21.91,21.92,21.89,21.9,35900.0
2007-10-04 15:40:00,21.9,21.91,21.87,21.9,53900.0,21.9,21.91,21.87,21.9,53900.0
2007-10-04 15:45:00,21.9,21.92,21.9,21.91,44100.0,21.9,21.92,21.9,21.91,44100.0
2007-10-04 15:50:00,21.92,21.92,21.89,21.91,49200.0,21.92,21.92,21.89,21.91,49200.0
2007-10-04 15:55:00,21.9,21.92,21.88,21.89,67900.0,21.9,21.92,21.88,21.89,67900.0
2007-10-05 09:30:00,21.98,22.0,21.81,21.87,51200.0,21.98,22.0,21.81,21.87,51200.0
2007-10-05 09:35:00,21.88,21.89,21.79,21.85,18600.0,21.88,21.89,21.79,21.85,18600.0
2007-10-05 09:40:00,21.86,21.89,21.85,21.88,18800.0,21.86,21.89,21.85,21.88,18800.0
2007-10-05 09:45:00,21.88,21.89,21.84,21.86,10100.0,21.88,21.89,21.84,21.86,10100.0
2007-10-05 09:50:00,21.86,21.87,21.86,21.87,3200.0,21.86,21.87,21.86,21.87,3200.0
2007-10-05 09:55:00,21.87,21.91,21.87,21.9,7600.0,21.87,21.91,21.87,21.9,7600.0
2007-10-05 10:00:00,21.88,21.96,21.84,21.95,10600.0,21.88,21.96,21.84,21.95,10600.0
2007-10-05 10:05:00,21.95,22.03,21.95,22.03,14100.0,21.95,22.03,21.95,22.03,14100.0
2007-10-05 10:10:00,22.03,22.03,22.0,22.0,20600.0,22.03,22.03,22.0,22.0,20600.0
2007-10-05 10:15:00,22.0,22.0,21.97,21.97,15700.0,22.0,22.0,21.97,21.97,15700.0
2007-10-05 10:20:00,21.98,22.03,21.98,22.02,42700.0,21.98,22.03,21.98,22.02,42700.0
2007-10-05 10:25:00,22.0,22.03,21.98,21.98,15000.0,22.0,22.03,21.98,21.98,15000.0
2007-10-05 10:30:00,21.99,22.07,21.99,22.06,41900.0,21.99,22.07,21.99,22.06,41900.0
2007-10-05 10:35:00,22.06,22.08,22.06,22.08,30300.0,22.06,22.08,22.06,22.08,30300.0
2007-10-05 10:40:00,22.08,22.09,22.07,22.09,28800.0,22.08,22.09,22.07,22.09,28800.0
2007-10-05 10:45:00,22.09,22.13,22.08,22.1,35900.0,22.09,22.13,22.08,22.1,35900.0
2007-10-05 10:50:00,22.11,22.13,22.1,22.13,212800.0,22.11,22.13,22.1,22.13,212800.0
2007-10-05 10:55:00,22.13,22.14,22.11,22.14,22600.0,22.13,22.14,22.11,22.14,22600.0
2007-10-05 11:00:00,22.15,22.2,22.15,22.2,37800.0,22.15,22.2,22.15,22.2,37800.0
2007-10-05 11:05:00,22.2,22.2,22.18,22.19,13700.0,22.2,22.2,22.18,22.19,13700.0
2007-10-05 11:10:00,22.19,22.21,22.15,22.21,38600.0,22.19,22.21,22.15,22.21,38600.0
2007-10-05 11:15:00,22.21,22.25,22.21,22.25,23200.0,22.21,22.25,22.21,22.25,23200.0
2007-10-05 11:20:00,22.25,22.3,22.24,22.3,139600.0,22.25,22.3,22.24,22.3,139600.0
2007-10-05 11:25:00,22.29,22.29,22.25,22.26,16200.0,22.29,22.29,22.25,22.26,16200.0
2007-10-05 11:30:00,22.26,22.26,22.25,22.26,19600.0,22.26,22.26,22.25,22.26,19600.0
2007-10-05 11:35:00,22.26,22.33,22.25,22.3,52200.0,22.26,22.33,22.25,22.3,52200.0
2007-10-05 11:40:00,22.3,22.3,22.29,22.3,6900.0,22.3,22.3,22.29,22.3,6900.0
2007-10-05 11:45:00,22.3,22.3,22.28,22.28,8500.0,22.3,22.3,22.28,22.28,8500.0
2007-10-05 11:50:00,22.28,22.29,22.25,22.26,28200.0,22.28,22.29,22.25,22.26,28200.0
2007-10-05 11:55:00,22.27,22.27,22.24,22.24,7100.0,22.27,22.27,22.24,22.24,7100.0
2007-10-05 12:00:00,22.25,22.25,22.24,22.25,15500.0,22.25,22.25,22.24,22.25,15500.0
2007-10-05 12:05:00,22.24,22.25,22.24,22.24,17800.0,22.24,22.25,22.24,22.24,17800.0
2007-10-05 12:10:00,22.25,22.26,22.25,22.25,14800.0,22.25,22.26,22.25,22.25,14800.0
2007-10-05 12:15:00,22.25,22.25,22.24,22.24,8600.0,22.25,22.25,22.24,22.24,8600.0
2007-10-05 12:20:00,22.25,22.25,22.24,22.25,3900.0,22.25,22.25,22.24,22.25,3900.0
2007-10-05 12:25:00,22.25,22.26,22.24,22.25,16600.0,22.25,22.26,22.24,22.25,16600.0
2007-10-05 12:30:00,22.24,22.25,22.24,22.25,4400.0,22.24,22.25,22.24,22.25,4400.0
2007-10-05 12:35:00,22.25,22.26,22.25,22.25,48900.0,22.25,22.26,22.25,22.25,48900.0
2007-10-05 12:40:00,22.25,22.26,22.25,22.25,11400.0,22.25,22.26,22.25,22.25,11400.0
2007-10-05 12:45:00,22.24,22.25,22.24,22.24,3700.0,22.24,22.25,22.24,22.24,3700.0
2007-10-05 12:50:00,22.24,22.24,22.21,22.21,3500.0,22.24,22.24,22.21,22.21,3500.0
2007-10-05 12:55:00,22.21,22.25,22.21,22.24,30200.0,22.21,22.25,22.21,22.24,30200.0
2007-10-05 13:00:00,22.24,22.25,22.22,22.22,29400.0,22.24,22.25,22.22,22.22,29400.0
2007-10-05 13:05:00,22.23,22.23,22.2,22.2,12200.0,22.23,22.23,22.2,22.2,12200.0
2007-10-05 13:10:00,22.2,22.2,22.19,22.2,4500.0,22.2,22.2,22.19,22.2,4500.0
2007-10-05 13:15:00,22.19,22.19,22.17,22.18,13200.0,22.19,22.19,22.17,22.18,13200.0
2007-10-05 13:20:00,22.17,22.18,22.17,22.17,9800.0,22.17,22.18,22.17,22.17,9800.0
2007-10-05 13:25:00,22.17,22.21,22.17,22.21,54300.0,22.17,22.21,22.17,22.21,54300.0
2007-10-05 13:30:00,22.21,22.22,22.2,22.22,22900.0,22.21,22.22,22.2,22.22,22900.0
2007-10-05 13:35:00,22.22,22.23,22.2,22.2,41700.0,22.22,22.23,22.2,22.2,41700.0
2007-10-05 13:40:00,22.19,22.21,22.19,22.2,115800.0,22.19,22.21,22.19,22.2,115800.0
2007-10-05 13:45:00,22.2,22.21,22.19,22.2,135700.0,22.2,22.21,22.19,22.2,135700.0
2007-10-05 13:50:00,22.2,22.21,22.19,22.21,21000.0,22.2,22.21,22.19,22.21,21000.0
2007-10-05 13:55:00,22.21,22.21,22.19,22.19,19400.0,22.21,22.21,22.19,22.19,19400.0
2007-10-05 14:00:00,22.19,22.2,22.19,22.2,11200.0,22.19,22.2,22.19,22.2,11200.0
2007-10-05 14:05:00,22.19,22.19,22.15,22.15,15500.0,22.19,22.19,22.15,22.15,15500.0
2007-10-05 14:10:00,22.16,22.18,22.15,22.16,16700.0,22.16,22.18,22.15,22.16,16700.0
2007-10-05 14:15:00,22.17,22.18,22.16,22.17,12500.0,22.17,22.18,22.16,22.17,12500.0
2007-10-05 14:20:00,22.18,22.21,22.18,22.21,8600.0,22.18,22.21,22.18,22.21,8600.0
2007-10-05 14:25:00,22.21,22.21,22.2,22.2,13100.0,22.21,22.21,22.2,22.2,13100.0
2007-10-05 14:30:00,22.19,22.19,22.15,22.15,21300.0,22.19,22.19,22.15,22.15,21300.0
2007-10-05 14:35:00,22.16,22.16,22.14,22.15,24400.0,22.16,22.16,22.14,22.15,24400.0
2007-10-05 14:40:00,22.15,22.16,22.14,22.16,23100.0,22.15,22.16,22.14,22.16,23100.0
2007-10-05 14:45:00,22.15,22.16,22.15,22.15,14400.0,22.15,22.16,22.15,22.15,14400.0
2007-10-05 14:50:00,22.16,22.16,22.15,22.15,17500.0,22.16,22.16,22.15,22.15,17500.0
2007-10-05 14:55:00,22.16,22.19,22.15,22.19,15300.0,22.16,22.19,22.15,22.19,15300.0
2007-10-05 15:00:00,22.19,22.2,22.18,22.18,21900.0,22.19,22.2,22.18,22.18,21900.0
2007-10-05 15:05:00,22.19,22.19,22.17,22.17,70500.0,22.19,22.19,22.17,22.17,70500.0
2007-10-05 15:10:00,22.17,22.18,22.15,22.15,38500.0,22.17,22.18,22.15,22.15,38500.0
2007-10-05 15:15:00,22.16,22.16,22.15,22.15,43800.0,22.16,22.16,22.15,22.15,43800.0
2007-10-05 15:20:00,22.16,22.16,22.15,22.16,27800.0,22.16,22.16,22.15,22.16,27800.0
2007-10-05 15:25:00,22.16,22.2,22.16,22.2,23700.0,22.16,22.2,22.16,22.2,23700.0
2007-10-05 15:30:00,22.19,22.2,22.19,22.2,7800.0,22.19,22.2,22.19,22.2,7800.0
2007-10-05 15:35:00,22.2,22.2,22.19,22.2,60000.0,22.2,22.2,22.19,22.2,60000.0
2007-10-05 15:40:00,22.2,22.2,22.15,22.16,61900.0,22.2,22.2,22.15,22.16,61900.0
2007-10-05 15:45:00,22.16,22.18,22.15,22.18,44700.0,22.16,22.18,22.15,22.18,44700.0
2007-10-05 15:50:00,22.18,22.2,22.18,22.2,103400.0,22.18,22.2,22.18,22.2,103400.0
2007-10-05 15:55:00,22.2,22.21,22.15,22.2,176200.0,22.2,22.21,22.15,22.2,176200.0
2007-10-08 09:30:00,22.08,22.09,21.98,22.05,32100.0,22.08,22.09,21.98,22.05,32100.0
2007-10-08 09:35:00,22.01,22.09,22.0,22.09,21500.0,22.01,22.09,22.0,22.09,21500.0
2007-10-08 09:40:00,22.1,22.16,22.08,22.15,11400.0,22.1,22.16,22.08,22.15,11400.0
2007-10-08 09:45:00,22.16,22.16,22.1,22.11,18100.0,22.16,22.16,22.1,22.11,18100.0
2007-10-08 09:50:00,22.11,22.15,22.1,22.13,17200.0,22.11,22.15,22.1,22.13,17200.0
2007-10-08 09:55:00,22.15,22.15,22.14,22.14,8900.0,22.15,22.15,22.14,22.14,8900.0
2007-10-08 10:00:00,22.14,22.16,22.14,22.16,5400.0,22.14,22.16,22.14,22.16,5400.0
2007-10-08 10:05:00,22.16,22.19,22.15,22.17,26700.0,22.16,22.19,22.15,22.17,26700.0
2007-10-08 10:10:00,22.16,22.17,22.15,22.16,10200.0,22.16,22.17,22.15,22.16,10200.0
2007-10-08 10:15:00,22.17,22.17,22.15,22.16,5800.0,22.17,22.17,22.15,22.16,5800.0
2007-10-08 10:20:00,22.15,22.16,22.15,22.15,4200.0,22.15,22.16,22.15,22.15,4200.0
2007-10-08 10:25:00,22.15,22.17,22.15,22.16,12300.0,22.15,22.17,22.15,22.16,12300.0
2007-10-08 10:30:00,22.17,22.17,22.16,22.17,24000.0,22.17,22.17,22.16,22.17,24000.0
2007-10-08 10:35:00,22.17,22.18,22.16,22.17,9700.0,22.17,22.18,22.16,22.17,9700.0
2007-10-08 10:40:00,22.16,22.16,22.13,22.15,22200.0,22.16,22.16,22.13,22.15,22200.0
2007-10-08 10:45:00,22.16,22.17,22.15,22.16,69600.0,22.16,22.17,22.15,22.16,69600.0
2007-10-08 10:50:00,22.16,22.17,22.15,22.16,23300.0,22.16,22.17,22.15,22.16,23300.0
2007-10-08 10:55:00,22.17,22.19,22.14,22.14,22600.0,22.17,22.19,22.14,22.14,22600.0
2007-10-08 11:00:00,22.15,22.15,22.12,22.12,4700.0,22.15,22.15,22.12,22.12,4700.0
2007-10-08 11:05:00,22.13,22.14,22.12,22.13,31600.0,22.13,22.14,22.12,22.13,31600.0
2007-10-08 11:10:00,22.13,22.14,22.13,22.14,6700.0,22.13,22.14,22.13,22.14,6700.0
2007-10-08 11:15:00,22.14,22.15,22.13,22.14,5100.0,22.14,22.15,22.13,22.14,5100.0
2007-10-08 11:20:00,22.14,22.15,22.14,22.15,8800.0,22.14,22.15,22.14,22.15,8800.0
2007-10-08 11:25:00,22.15,22.15,22.14,22.14,5400.0,22.15,22.15,22.14,22.14,5400.0
2007-10-08 11:30:00,22.14,22.14,22.1,22.1,9200.0,22.14,22.14,22.1,22.1,9200.0
2007-10-08 11:35:00,22.1,22.1,22.08,22.08,5900.0,22.1,22.1,22.08,22.08,5900.0
2007-10-08 11:40:00,22.09,22.09,22.08,22.08,5000.0,22.09,22.09,22.08,22.08,5000.0
2007-10-08 11:45:00,22.09,22.09,22.08,22.08,4900.0,22.09,22.09,22.08,22.08,4900.0
2007-10-08 11:50:00,22.08,22.09,22.08,22.08,4400.0,22.08,22.09,22.08,22.08,4400.0
2007-10-08 11:55:00,22.09,22.12,22.08,22.12,6000.0,22.09,22.12,22.08,22.12,6000.0
2007-10-08 12:00:00,22.11,22.12,22.11,22.11,5200.0,22.11,22.12,22.11,22.11,5200.0
2007-10-08 12:05:00,22.11,22.11,22.06,22.06,17400.0,22.11,22.11,22.06,22.06,17400.0
2007-10-08 12:10:00,22.06,22.06,22.05,22.05,11400.0,22.06,22.06,22.05,22.05,11400.0
2007-10-08 12:15:00,22.05,22.06,22.02,22.03,15700.0,22.05,22.06,22.02,22.03,15700.0
2007-10-08 12:20:00,22.02,22.03,22.01,22.02,12200.0,22.02,22.03,22.01,22.02,12200.0
2007-10-08 12:25:00,22.03,22.03,22.02,22.02,700.0,22.03,22.03,22.02,22.02,700.0
2007-10-08 12:30:00,22.02,22.03,22.02,22.02,2000.0,22.02,22.03,22.02,22.02,2000.0
2007-10-08 12:35:00,22.03,22.03,22.02,22.03,1900.0,22.03,22.03,22.02,22.03,1900.0
2007-10-08 12:40:00,22.03,22.07,22.02,22.07,14200.0,22.03,22.07,22.02,22.07,14200.0
2007-10-08 12:45:00,22.06,22.07,22.05,22.06,7900.0,22.06,22.07,22.05,22.06,7900.0
2007-10-08 12:50:00,22.06,22.1,22.05,22.1,16400.0,22.06,22.1,22.05,22.1,16400.0
2007-10-08 12:55:00,22.1,22.13,22.1,22.12,4000.0,22.1,22.13,22.1,22.12,4000.0
2007-10-08 13:00:00,22.12,22.13,22.12,22.13,1200.0,22.12,22.13,22.12,22.13,1200.0
2007-10-08 13:05:00,22.13,22.14,22.12,22.13,3800.0,22.13,22.14,22.12,22.13,3800.0
2007-10-08 13:10:00,22.14,22.15,22.13,22.13,12500.0,22.14,22.15,22.13,22.13,12500.0
2007-10-08 13:15:00,22.14,22.14,22.13,22.14,9600.0,22.14,22.14,22.13,22.14,9600.0
2007-10-08 13:20:00,22.14,22.15,22.13,22.14,5100.0,22.14,22.15,22.13,22.14,5100.0
2007-10-08 13:25:00,22.14,22.15,22.14,22.15,5900.0,22.14,22.15,22.14,22.15,5900.0
2007-10-08 13:30:00,22.14,22.15,22.13,22.13,8100.0,22.14,22.15,22.13,22.13,8100.0
2007-10-08 13:35:00,22.13,22.14,22.13,22.14,3100.0,22.13,22.14,22.13,22.14,3100.0
2007-10-08 13:40:00,22.13,22.13,22.1,22.1,17000.0,22.13,22.13,22.1,22.1,17000.0
2007-10-08 13:45:00,22.1,22.11,22.1,22.11,8300.0,22.1,22.11,22.1,22.11,8300.0
2007-10-08 13:50:00,22.11,22.12,22.11,22.11,5800.0,22.11,22.12,22.11,22.11,5800.0
2007-10-08 13:55:00,22.11,22.12,22.11,22.12,4300.0,22.11,22.12,22.11,22.12,4300.0
2007-10-08 14:00:00,22.11,22.12,22.11,22.12,7300.0,22.11,22.12,22.11,22.12,7300.0
2007-10-08 14:05:00,22.12,22.13,22.11,22.12,13000.0,22.12,22.13,22.11,22.12,13000.0
2007-10-08 14:10:00,22.11,22.12,22.09,22.1,16800.0,22.11,22.12,22.09,22.1,16800.0
2007-10-08 14:15:00,22.1,22.15,22.1,22.15,14600.0,22.1,22.15,22.1,22.15,14600.0
2007-10-08 14:20:00,22.14,22.15,22.11,22.11,24900.0,22.14,22.15,22.11,22.11,24900.0
2007-10-08 14:25:00,22.12,22.12,22.11,22.12,2300.0,22.12,22.12,22.11,22.12,2300.0
2007-10-08 14:30:00,22.12,22.12,22.11,22.12,9800.0,22.12,22.12,22.11,22.12,9800.0
2007-10-08 14:35:00,22.12,22.15,22.12,22.15,6400.0,22.12,22.15,22.12,22.15,6400.0
2007-10-08 14:40:00,22.15,22.15,22.14,22.15,6300.0,22.15,22.15,22.14,22.15,6300.0
2007-10-08 14:45:00,22.14,22.15,22.14,22.15,8600.0,22.14,22.15,22.14,22.15,8600.0
2007-10-08 14:50:00,22.15,22.15,22.14,22.15,14700.0,22.15,22.15,22.14,22.15,14700.0
2007-10-08 14:55:00,22.15,22.15,22.11,22.12,15500.0,22.15,22.15,22.11,22.12,15500.0
2007-10-08 15:00:00,22.12,22.12,22.11,22.11,4300.0,22.12,22.12,22.11,22.11,4300.0
2007-10-08 15:05:00,22.12,22.14,22.11,22.14,16400.0,22.12,22.14,22.11,22.14,16400.0
2007-10-08 15:10:00,22.13,22.15,22.13,22.15,7700.0,22.13,22.15,22.13,22.15,7700.0
2007-10-08 15:15:00,22.16,22.17,22.15,22.17,12300.0,22.16,22.17,22.15,22.17,12300.0
2007-10-08 15:20:00,22.16,22.17,22.16,22.16,3000.0,22.16,22.17,22.16,22.16,3000.0
2007-10-08 15:25:00,22.16,22.17,22.12,22.14,32300.0,22.16,22.17,22.12,22.14,32300.0
2007-10-08 15:30:00,22.14,22.15,22.13,22.15,5400.0,22.14,22.15,22.13,22.15,5400.0
2007-10-08 15:35:00,22.14,22.14,22.12,22.13,11100.0,22.14,22.14,22.12,22.13,11100.0
2007-10-08 15:40:00,22.13,22.15,22.13,22.15,26200.0,22.13,22.15,22.13,22.15,26200.0
2007-10-08 15:45:00,22.15,22.15,22.14,22.15,20700.0,22.15,22.15,22.14,22.15,20700.0
2007-10-08 15:50:00,22.15,22.15,22.14,22.15,13500.0,22.15,22.15,22.14,22.15,13500.0
2007-10-08 15:55:00,22.14,22.16,22.14,22.16,65900.0,22.14,22.16,22.14,22.16,65900.0
2007-10-09 09:30:00,22.08,22.15,22.01,22.03,54200.0,22.08,22.15,22.01,22.03,54200.0
2007-10-09 09:35:00,22.03,22.05,21.98,22.0,27500.0,22.03,22.05,21.98,22.0,27500.0
2007-10-09 09:40:00,22.0,22.0,21.99,22.0,9500.0,22.0,22.0,21.99,22.0,9500.0
2007-10-09 09:45:00,22.0,22.08,21.99,22.08,19500.0,22.0,22.08,21.99,22.08,19500.0
2007-10-09 09:50:00,22.08,22.11,22.07,22.07,23800.0,22.08,22.11,22.07,22.07,23800.0
2007-10-09 09:55:00,22.06,22.06,22.03,22.04,836800.0,22.06,22.06,22.03,22.04,836800.0
2007-10-09 10:00:00,22.05,22.1,22.04,22.07,21700.0,22.05,22.1,22.04,22.07,21700.0
2007-10-09 10:05:00,22.06,22.07,22.06,22.07,9800.0,22.06,22.07,22.06,22.07,9800.0
2007-10-09 10:10:00,22.07,22.08,22.06,22.06,14700.0,22.07,22.08,22.06,22.06,14700.0
2007-10-09 10:15:00,22.07,22.07,22.03,22.04,16500.0,22.07,22.07,22.03,22.04,16500.0
2007-10-09 10:20:00,22.03,22.05,22.03,22.05,94500.0,22.03,22.05,22.03,22.05,94500.0
2007-10-09 10:25:00,22.05,22.06,22.05,22.06,30900.0,22.05,22.06,22.05,22.06,30900.0
2007-10-09 10:30:00,22.05,22.06,22.04,22.04,49600.0,22.05,22.06,22.04,22.04,49600.0
2007-10-09 10:35:00,22.03,22.03,22.0,22.02,18400.0,22.03,22.03,22.0,22.02,18400.0
2007-10-09 10:40:00,22.02,22.06,22.01,22.01,35100.0,22.02,22.06,22.01,22.01,35100.0
2007-10-09 10:45:00,22.01,22.02,21.98,21.98,15100.0,22.01,22.02,21.98,21.98,15100.0
2007-10-09 10:50:00,21.98,22.05,21.97,22.05,120400.0,21.98,22.05,21.97,22.05,120400.0
2007-10-09 10:55:00,22.04,22.05,22.01,22.01,18100.0,22.04,22.05,22.01,22.01,18100.0
2007-10-09 11:00:00,22.0,22.01,21.99,22.0,29400.0,22.0,22.01,21.99,22.0,29400.0
2007-10-09 11:05:00,22.0,22.0,21.96,21.97,20100.0,22.0,22.0,21.96,21.97,20100.0
2007-10-09 11:10:00,21.97,21.97,21.89,21.89,34100.0,21.97,21.97,21.89,21.89,34100.0
2007-10-09 11:15:00,21.9,21.9,21.89,21.89,12500.0,21.9,21.9,21.89,21.89,12500.0
2007-10-09 11:20:00,21.9,21.92,21.89,21.91,20900.0,21.9,21.92,21.89,21.91,20900.0
2007-10-09 11:25:00,21.92,21.93,21.89,21.92,19300.0,21.92,21.93,21.89,21.92,19300.0
2007-10-09 11:30:00,21.92,21.93,21.89,21.91,26100.0,21.92,21.93,21.89,21.91,26100.0
2007-10-09 11:35:00,21.91,21.95,21.89,21.9,33500.0,21.91,21.95,21.89,21.9,33500.0
2007-10-09 11:40:00,21.9,21.97,21.88,21.95,37800.0,21.9,21.97,21.88,21.95,37800.0
2007-10-09 11:45:00,21.96,21.96,21.93,21.93,10900.0,21.96,21.96,21.93,21.93,10900.0
2007-10-09 11:50:00,21.93,21.95,21.92,21.94,27800.0,21.93,21.95,21.92,21.94,27800.0
2007-10-09 11:55:00,21.94,22.0,21.94,21.96,114100.0,21.94,22.0,21.94,21.96,114100.0
2007-10-09 12:00:00,21.96,21.97,21.93,21.93,25700.0,21.96,21.97,21.93,21.93,25700.0
2007-10-09 12:05:00,21.93,21.94,21.93,21.94,6700.0,21.93,21.94,21.93,21.94,6700.0
2007-10-09 12:10:00,21.93,21.94,21.91,21.92,46000.0,21.93,21.94,21.91,21.92,46000.0
2007-10-09 12:15:00,21.93,21.95,21.92,21.95,5100.0,21.93,21.95,21.92,21.95,5100.0
2007-10-09 12:20:00,21.95,22.0,21.94,22.0,44800.0,21.95,22.0,21.94,22.0,44800.0
2007-10-09 12:25:00,22.0,22.0,21.99,22.0,2300.0,22.0,22.0,21.99,22.0,2300.0
2007-10-09 12:30:00,22.0,22.0,21.99,22.0,25100.0,22.0,22.0,21.99,22.0,25100.0
2007-10-09 12:35:00,21.99,22.0,21.94,21.94,58400.0,21.99,22.0,21.94,21.94,58400.0
2007-10-09 12:40:00,21.94,21.95,21.89,21.9,32200.0,21.94,21.95,21.89,21.9,32200.0
2007-10-09 12:45:00,21.9,21.91,21.83,21.9,239300.0,21.9,21.91,21.83,21.9,239300.0
2007-10-09 12:50:00,21.9,21.9,21.8,21.82,143700.0,21.9,21.9,21.8,21.82,143700.0
2007-10-09 12:55:00,21.82,21.85,21.82,21.85,22700.0,21.82,21.85,21.82,21.85,22700.0
2007-10-09 13:00:00,21.85,21.85,21.84,21.84,12900.0,21.85,21.85,21.84,21.84,12900.0
2007-10-09 13:05:00,21.84,21.85,21.82,21.85,24000.0,21.84,21.85,21.82,21.85,24000.0
2007-10-09 13:10:00,21.85,21.85,21.83,21.85,17200.0,21.85,21.85,21.83,21.85,17200.0
2007-10-09 13:15:00,21.84,21.85,21.77,21.8,50700.0,21.84,21.85,21.77,21.8,50700.0
2007-10-09 13:20:00,21.8,21.81,21.79,21.79,15700.0,21.8,21.81,21.79,21.79,15700.0
2007-10-09 13:25:00,21.79,21.8,21.79,21.8,10900.0,21.79,21.8,21.79,21.8,10900.0
2007-10-09 13:30:00,21.79,21.81,21.79,21.79,12700.0,21.79,21.81,21.79,21.79,12700.0
2007-10-09 13:35:00,21.8,21.8,21.79,21.8,13500.0,21.8,21.8,21.79,21.8,13500.0
2007-10-09 13:40:00,21.79,21.8,21.78,21.79,14200.0,21.79,21.8,21.78,21.79,14200.0
2007-10-09 13:45:00,21.79,21.81,21.78,21.81,27000.0,21.79,21.81,21.78,21.81,27000.0
2007-10-09 13:50:00,21.81,21.85,21.81,21.85,9000.0,21.81,21.85,21.81,21.85,9000.0
2007-10-09 13:55:00,21.84,21.84,21.78,21.8,29000.0,21.84,21.84,21.78,21.8,29000.0
2007-10-09 14:00:00,21.8,21.85,21.8,21.85,143200.0,21.8,21.85,21.8,21.85,143200.0
2007-10-09 14:05:00,21.85,21.88,21.8,21.81,46000.0,21.85,21.88,21.8,21.81,46000.0
2007-10-09 14:10:00,21.82,21.86,21.8,21.8,23700.0,21.82,21.86,21.8,21.8,23700.0
2007-10-09 14:15:00,21.8,21.83,21.79,21.83,74600.0,21.8,21.83,21.79,21.83,74600.0
2007-10-09 14:20:00,21.83,21.85,21.83,21.85,5300.0,21.83,21.85,21.83,21.85,5300.0
2007-10-09 14:25:00,21.85,21.85,21.84,21.85,27900.0,21.85,21.85,21.84,21.85,27900.0
2007-10-09 14:30:00,21.85,21.92,21.83,21.87,68700.0,21.85,21.92,21.83,21.87,68700.0
2007-10-09 14:35:00,21.87,21.92,21.86,21.89,26800.0,21.87,21.92,21.86,21.89,26800.0
2007-10-09 14:40:00,21.89,21.91,21.89,21.89,151000.0,21.89,21.91,21.89,21.89,151000.0
2007-10-09 14:45:00,21.9,21.92,21.89,21.92,46700.0,21.9,21.92,21.89,21.92,46700.0
2007-10-09 14:50:00,21.92,21.94,21.91,21.93,51100.0,21.92,21.94,21.91,21.93,51100.0
2007-10-09 14:55:00,21.94,21.94,21.89,21.89,41800.0,21.94,21.94,21.89,21.89,41800.0
2007-10-09 15:00:00,21.9,21.91,21.9,21.91,17100.0,21.9,21.91,21.9,21.91,17100.0
2007-10-09 15:05:00,21.9,21.94,21.89,21.9,62900.0,21.9,21.94,21.89,21.9,62900.0
2007-10-09 15:10:00,21.91,21.91,21.89,21.89,113800.0,21.91,21.91,21.89,21.89,113800.0
2007-10-09 15:15:00,21.9,21.9,21.89,21.9,103100.0,21.9,21.9,21.89,21.9,103100.0
2007-10-09 15:20:00,21.9,21.91,21.89,21.9,30400.0,21.9,21.91,21.89,21.9,30400.0
2007-10-09 15:25:00,21.89,21.91,21.89,21.89,34100.0,21.89,21.91,21.89,21.89,34100.0
2007-10-09 15:30:00,21.9,21.9,21.89,21.89,15000.0,21.9,21.9,21.89,21.89,15000.0
2007-10-09 15:35:00,21.9,21.91,21.9,21.9,31400.0,21.9,21.91,21.9,21.9,31400.0
2007-10-09 15:40:00,21.91,21.91,21.87,21.87,57900.0,21.91,21.91,21.87,21.87,57900.0
2007-10-09 15:45:00,21.87,21.88,21.87,21.88,41000.0,21.87,21.88,21.87,21.88,41000.0
2007-10-09 15:50:00,21.89,21.91,21.89,21.9,62400.0,21.89,21.91,21.89,21.9,62400.0
2007-10-09 15:55:00,21.9,21.92,21.88,21.91,107800.0,21.9,21.92,21.88,21.91,107800.0
2007-10-10 09:30:00,21.89,21.99,21.89,21.91,30500.0,21.89,21.99,21.89,21.91,30500.0
2007-10-10 09:35:00,21.91,21.99,21.91,21.99,7700.0,21.91,21.99,21.91,21.99,7700.0
2007-10-10 09:40:00,21.98,21.98,21.92,21.92,11100.0,21.98,21.98,21.92,21.92,11100.0
2007-10-10 09:45:00,21.92,21.95,21.89,21.93,22100.0,21.92,21.95,21.89,21.93,22100.0
2007-10-10 09:50:00,21.93,21.99,21.93,21.95,19500.0,21.93,21.99,21.93,21.95,19500.0
2007-10-10 09:55:00,21.95,21.98,21.94,21.95,7500.0,21.95,21.98,21.94,21.95,7500.0
2007-10-10 10:00:00,21.94,22.0,21.94,21.99,21100.0,21.94,22.0,21.94,21.99,21100.0
2007-10-10 10:05:00,22.0,22.02,21.99,22.0,15500.0,22.0,22.02,21.99,22.0,15500.0
2007-10-10 10:10:00,22.0,22.02,21.98,22.02,18800.0,22.0,22.02,21.98,22.02,18800.0
2007-10-10 10:15:00,22.02,22.08,22.02,22.07,40300.0,22.02,22.08,22.02,22.07,40300.0
2007-10-10 10:20:00,22.06,22.08,22.05,22.07,13100.0,22.06,22.08,22.05,22.07,13100.0
2007-10-10 10:25:00,22.06,22.08,22.04,22.08,27100.0,22.06,22.08,22.04,22.08,27100.0
2007-10-10 10:30:00,22.08,22.1,22.07,22.08,35600.0,22.08,22.1,22.07,22.08,35600.0
2007-10-10 10:35:00,22.06,22.07,22.05,22.07,8700.0,22.06,22.07,22.05,22.07,8700.0
2007-10-10 10:40:00,22.07,22.08,22.02,22.02,39600.0,22.07,22.08,22.02,22.02,39600.0
2007-10-10 10:45:00,22.01,22.03,22.01,22.02,68800.0,22.01,22.03,22.01,22.02,68800.0
2007-10-10 10:50:00,22.02,22.02,22.01,22.02,12800.0,22.02,22.02,22.01,22.02,12800.0
2007-10-10 10:55:00,22.01,22.02,22.01,22.01,11900.0,22.01,22.02,22.01,22.01,11900.0
2007-10-10 11:00:00,22.02,22.02,21.99,22.0,1169800.0,22.02,22.02,21.99,22.0,1169800.0
2007-10-10 11:05:00,22.0,22.07,21.98,22.07,58200.0,22.0,22.07,21.98,22.07,58200.0
2007-10-10 11:10:00,22.07,22.07,22.01,22.04,94900.0,22.07,22.07,22.01,22.04,94900.0
2007-10-10 11:15:00,22.04,22.07,22.03,22.06,50800.0,22.04,22.07,22.03,22.06,50800.0
2007-10-10 11:20:00,22.07,22.08,22.05,22.07,23200.0,22.07,22.08,22.05,22.07,23200.0
2007-10-10 11:25:00,22.07,22.1,22.06,22.1,154200.0,22.07,22.1,22.06,22.1,154200.0
2007-10-10 11:30:00,22.1,22.12,22.09,22.12,75500.0,22.1,22.12,22.09,22.12,75500.0
2007-10-10 11:35:00,22.12,22.13,22.11,22.12,90600.0,22.12,22.13,22.11,22.12,90600.0
2007-10-10 11:40:00,22.11,22.11,22.05,22.05,27100.0,22.11,22.11,22.05,22.05,27100.0
2007-10-10 11:45:00,22.04,22.05,22.03,22.03,3300.0,22.04,22.05,22.03,22.03,3300.0
2007-10-10 11:50:00,22.03,22.03,21.98,21.98,20600.0,22.03,22.03,21.98,21.98,20600.0
2007-10-10 11:55:00,21.98,22.0,21.97,22.0,24100.0,21.98,22.0,21.97,22.0,24100.0
2007-10-10 12:00:00,22.0,22.0,21.99,22.0,6100.0,22.0,22.0,21.99,22.0,6100.0
2007-10-10 12:05:00,22.0,22.0,21.99,22.0,16600.0,22.0,22.0,21.99,22.0,16600.0
2007-10-10 12:10:00,21.99,22.0,21.97,21.98,16800.0,21.99,22.0,21.97,21.98,16800.0
2007-10-10 12:15:00,21.97,21.98,21.97,21.97,10500.0,21.97,21.98,21.97,21.97,10500.0
2007-10-10 12:20:00,21.98,22.0,21.98,22.0,16100.0,21.98,22.0,21.98,22.0,16100.0
2007-10-10 12:25:00,22.0,22.0,21.99,22.0,2800.0,22.0,22.0,21.99,22.0,2800.0
2007-10-10 12:30:00,22.0,22.0,21.99,21.99,16300.0,22.0,22.0,21.99,21.99,16300.0
2007-10-10 12:35:00,21.99,22.0,21.99,22.0,12400.0,21.99,22.0,21.99,22.0,12400.0
2007-10-10 12:40:00,21.99,22.0,21.99,22.0,9800.0,21.99,22.0,21.99,22.0,9800.0
2007-10-10 12:45:00,22.0,22.0,21.98,21.99,23400.0,22.0,22.0,21.98,21.99,23400.0
2007-10-10 12:50:00,21.98,21.98,21.94,21.96,26600.0,21.98,21.98,21.94,21.96,26600.0
2007-10-10 12:55:00,21.96,21.96,21.95,21.96,9900.0,21.96,21.96,21.95,21.96,9900.0
2007-10-10 13:00:00,21.96,21.97,21.9,21.92,417800.0,21.96,21.97,21.9,21.92,417800.0
2007-10-10 13:05:00,21.92,21.94,21.91,21.94,11600.0,21.92,21.94,21.91,21.94,11600.0
2007-10-10 13:10:00,21.93,21.94,21.91,21.91,9700.0,21.93,21.94,21.91,21.91,9700.0
2007-10-10 13:15:00,21.91,21.91,21.84,21.85,15700.0,21.91,21.91,21.84,21.85,15700.0
2007-10-10 13:20:00,21.85,21.86,21.82,21.83,25000.0,21.85,21.86,21.82,21.83,25000.0
2007-10-10 13:25:00,21.83,21.83,21.8,21.8,16000.0,21.83,21.83,21.8,21.8,16000.0
2007-10-10 13:30:00,21.8,21.82,21.79,21.8,44100.0,21.8,21.82,21.79,21.8,44100.0
2007-10-10 13:35:00,21.8,21.82,21.77,21.79,46700.0,21.8,21.82,21.77,21.79,46700.0
2007-10-10 13:40:00,21.79,21.79,21.75,21.75,30800.0,21.79,21.79,21.75,21.75,30800.0
2007-10-10 13:45:00,21.76,21.77,21.75,21.77,23100.0,21.76,21.77,21.75,21.77,23100.0
2007-10-10 13:50:00,21.77,21.78,21.76,21.76,24500.0,21.77,21.78,21.76,21.76,24500.0
2007-10-10 13:55:00,21.76,21.78,21.76,21.78,20000.0,21.76,21.78,21.76,21.78,20000.0
2007-10-10 14:00:00,21.78,21.78,21.76,21.77,17500.0,21.78,21.78,21.76,21.77,17500.0
2007-10-10 14:05:00,21.77,21.78,21.75,21.75,39400.0,21.77,21.78,21.75,21.75,39400.0
2007-10-10 14:10:00,21.76,21.76,21.75,21.75,17200.0,21.76,21.76,21.75,21.75,17200.0
2007-10-10 14:15:00,21.75,21.77,21.75,21.76,18200.0,21.75,21.77,21.75,21.76,18200.0
2007-10-10 14:20:00,21.77,21.81,21.76,21.81,35500.0,21.77,21.81,21.76,21.81,35500.0
2007-10-10 14:25:00,21.81,21.82,21.8,21.82,42100.0,21.81,21.82,21.8,21.82,42100.0
2007-10-10 14:30:00,21.82,21.84,21.82,21.84,14300.0,21.82,21.84,21.82,21.84,14300.0
2007-10-10 14:35:00,21.84,21.84,21.83,21.84,23900.0,21.84,21.84,21.83,21.84,23900.0
2007-10-10 14:40:00,21.83,21.85,21.82,21.84,28000.0,21.83,21.85,21.82,21.84,28000.0
2007-10-10 14:45:00,21.85,21.85,21.84,21.85,17300.0,21.85,21.85,21.84,21.85,17300.0
2007-10-10 14:50:00,21.84,21.86,21.82,21.84,42100.0,21.84,21.86,21.82,21.84,42100.0
2007-10-10 14:55:00,21.84,21.86,21.84,21.84,37100.0,21.84,21.86,21.84,21.84,37100.0
2007-10-10 15:00:00,21.84,21.85,21.84,21.85,30800.0,21.84,21.85,21.84,21.85,30800.0
2007-10-10 15:05:00,21.85,21.85,21.84,21.85,24800.0,21.85,21.85,21.84,21.85,24800.0
2007-10-10 15:10:00,21.85,21.85,21.82,21.82,36100.0,21.85,21.85,21.82,21.82,36100.0
2007-10-10 15:15:00,21.83,21.85,21.82,21.84,32800.0,21.83,21.85,21.82,21.84,32800.0
2007-10-10 15:20:00,21.84,21.85,21.83,21.84,35200.0,21.84,21.85,21.83,21.84,35200.0
2007-10-10 15:25:00,21.84,21.84,21.82,21.82,35600.0,21.84,21.84,21.82,21.82,35600.0
2007-10-10 15:30:00,21.83,21.83,21.81,21.81,29400.0,21.83,21.83,21.81,21.81,29400.0
2007-10-10 15:35:00,21.82,21.82,21.81,21.81,22800.0,21.82,21.82,21.81,21.81,22800.0
2007-10-10 15:40:00,21.82,21.82,21.81,21.82,27000.0,21.82,21.82,21.81,21.82,27000.0
2007-10-10 15:45:00,21.82,21.84,21.81,21.84,44800.0,21.82,21.84,21.81,21.84,44800.0
2007-10-10 15:50:00,21.84,21.84,21.83,21.83,66500.0,21.84,21.84,21.83,21.83,66500.0
2007-10-10 15:55:00,21.83,21.84,21.81,21.84,63800.0,21.83,21.84,21.81,21.84,63800.0
2007-10-11 09:30:00,21.88,22.03,21.79,21.88,29500.0,21.88,22.03,21.79,21.88,29500.0
2007-10-11 09:35:00,21.89,21.91,21.83,21.85,11100.0,21.89,21.91,21.83,21.85,11100.0
2007-10-11 09:40:00,21.85,21.92,21.85,21.86,9500.0,21.85,21.92,21.85,21.86,9500.0
2007-10-11 09:45:00,21.87,21.87,21.81,21.87,12100.0,21.87,21.87,21.81,21.87,12100.0
2007-10-11 09:50:00,21.91,21.96,21.91,21.94,11500.0,21.91,21.96,21.91,21.94,11500.0
2007-10-11 09:55:00,21.94,21.95,21.9,21.94,21700.0,21.94,21.95,21.9,21.94,21700.0
2007-10-11 10:00:00,21.94,22.0,21.94,21.98,23700.0,21.94,22.0,21.94,21.98,23700.0
2007-10-11 10:05:00,21.99,22.01,21.96,22.01,5100.0,21.99,22.01,21.96,22.01,5100.0
2007-10-11 10:10:00,22.01,22.04,22.0,22.01,15000.0,22.01,22.04,22.0,22.01,15000.0
2007-10-11 10:15:00,22.01,22.01,21.96,21.96,13900.0,22.01,22.01,21.96,21.96,13900.0
2007-10-11 10:20:00,21.96,21.97,21.92,21.97,8700.0,21.96,21.97,21.92,21.97,8700.0
2007-10-11 10:25:00,21.98,22.0,21.98,22.0,7200.0,21.98,22.0,21.98,22.0,7200.0
2007-10-11 10:30:00,22.0,22.01,22.0,22.01,54300.0,22.0,22.01,22.0,22.01,54300.0
2007-10-11 10:35:00,22.0,22.01,22.0,22.01,5300.0,22.0,22.01,22.0,22.01,5300.0
2007-10-11 10:40:00,22.01,22.02,22.0,22.02,20900.0,22.01,22.02,22.0,22.02,20900.0
2007-10-11 10:45:00,22.02,22.03,22.0,22.01,14600.0,22.02,22.03,22.0,22.01,14600.0
2007-10-11 10:50:00,22.0,22.0,21.99,22.0,13400.0,22.0,22.0,21.99,22.0,13400.0
2007-10-11 10:55:00,22.0,22.0,21.98,21.99,15200.0,22.0,22.0,21.98,21.99,15200.0
2007-10-11 11:00:00,21.98,21.98,21.91,21.94,14000.0,21.98,21.98,21.91,21.94,14000.0
2007-10-11 11:05:00,21.94,21.94,21.9,21.91,13100.0,21.94,21.94,21.9,21.91,13100.0
2007-10-11 11:10:00,21.9,21.96,21.89,21.89,24400.0,21.9,21.96,21.89,21.89,24400.0
2007-10-11 11:15:00,21.89,21.89,21.84,21.85,25100.0,21.89,21.89,21.84,21.85,25100.0
2007-10-11 11:20:00,21.86,21.87,21.85,21.85,7000.0,21.86,21.87,21.85,21.85,7000.0
2007-10-11 11:25:00,21.85,21.86,21.8,21.8,17500.0,21.85,21.86,21.8,21.8,17500.0
2007-10-11 11:30:00,21.81,21.81,21.79,21.8,12600.0,21.81,21.81,21.79,21.8,12600.0
2007-10-11 11:35:00,21.8,21.85,21.8,21.84,14100.0,21.8,21.85,21.8,21.84,14100.0
2007-10-11 11:40:00,21.84,21.89,21.84,21.87,49300.0,21.84,21.89,21.84,21.87,49300.0
2007-10-11 11:45:00,21.86,21.91,21.84,21.9,52800.0,21.86,21.91,21.84,21.9,52800.0
2007-10-11 11:50:00,21.9,21.92,21.89,21.92,11400.0,21.9,21.92,21.89,21.92,11400.0
2007-10-11 11:55:00,21.92,21.94,21.92,21.92,13200.0,21.92,21.94,21.92,21.92,13200.0
2007-10-11 12:00:00,21.93,21.96,21.91,21.91,37000.0,21.93,21.96,21.91,21.91,37000.0
2007-10-11 12:05:00,21.9,21.9,21.87,21.87,15600.0,21.9,21.9,21.87,21.87,15600.0
2007-10-11 12:10:00,21.87,21.88,21.83,21.85,18100.0,21.87,21.88,21.83,21.85,18100.0
2007-10-11 12:15:00,21.85,21.86,21.83,21.85,23800.0,21.85,21.86,21.83,21.85,23800.0
2007-10-11 12:20:00,21.86,21.9,21.85,21.89,13900.0,21.86,21.9,21.85,21.89,13900.0
2007-10-11 12:25:00,21.88,21.88,21.87,21.87,9500.0,21.88,21.88,21.87,21.87,9500.0
2007-10-11 12:30:00,21.87,21.88,21.83,21.84,22500.0,21.87,21.88,21.83,21.84,22500.0
2007-10-11 12:35:00,21.83,21.84,21.83,21.84,15300.0,21.83,21.84,21.83,21.84,15300.0
2007-10-11 12:40:00,21.83,21.84,21.83,21.83,6500.0,21.83,21.84,21.83,21.83,6500.0
2007-10-11 12:45:00,21.84,21.84,21.8,21.8,21500.0,21.84,21.84,21.8,21.8,21500.0
2007-10-11 12:50:00,21.8,21.8,21.79,21.79,14100.0,21.8,21.8,21.79,21.79,14100.0
2007-10-11 12:55:00,21.8,21.83,21.79,21.81,19300.0,21.8,21.83,21.79,21.81,19300.0
2007-10-11 13:00:00,21.81,21.81,21.79,21.79,13500.0,21.81,21.81,21.79,21.79,13500.0
2007-10-11 13:05:00,21.79,21.81,21.79,21.8,28400.0,21.79,21.81,21.79,21.8,28400.0
2007-10-11 13:10:00,21.8,21.84,21.79,21.8,30600.0,21.8,21.84,21.79,21.8,30600.0
2007-10-11 13:15:00,21.8,21.8,21.78,21.78,12900.0,21.8,21.8,21.78,21.78,12900.0
2007-10-11 13:20:00,21.77,21.82,21.77,21.82,43700.0,21.77,21.82,21.77,21.82,43700.0
2007-10-11 13:25:00,21.83,21.84,21.82,21.84,10100.0,21.83,21.84,21.82,21.84,10100.0
2007-10-11 13:30:00,21.83,21.84,21.8,21.81,20700.0,21.83,21.84,21.8,21.81,20700.0
2007-10-11 13:35:00,21.81,21.84,21.81,21.81,21300.0,21.81,21.84,21.81,21.81,21300.0
2007-10-11 13:40:00,21.8,21.82,21.8,21.81,42000.0,21.8,21.82,21.8,21.81,42000.0
2007-10-11 13:45:00,21.81,21.82,21.78,21.82,94100.0,21.81,21.82,21.78,21.82,94100.0
2007-10-11 13:50:00,21.83,21.83,21.76,21.76,78000.0,21.83,21.83,21.76,21.76,78000.0
2007-10-11 13:55:00,21.76,21.77,21.7,21.73,56800.0,21.76,21.77,21.7,21.73,56800.0
2007-10-11 14:00:00,21.72,21.73,21.68,21.71,52800.0,21.72,21.73,21.68,21.71,52800.0
2007-10-11 14:05:00,21.71,21.74,21.67,21.72,35400.0,21.71,21.74,21.67,21.72,35400.0
2007-10-11 14:10:00,21.71,21.73,21.66,21.68,47000.0,21.71,21.73,21.66,21.68,47000.0
2007-10-11 14:15:00,21.69,21.77,21.66,21.76,83300.0,21.69,21.77,21.66,21.76,83300.0
2007-10-11 14:20:00,21.76,21.81,21.69,21.7,75900.0,21.76,21.81,21.69,21.7,75900.0
2007-10-11 14:25:00,21.69,21.69,21.49,21.52,86100.0,21.69,21.69,21.49,21.52,86100.0
2007-10-11 14:30:00,21.52,21.55,21.45,21.49,158400.0,21.52,21.55,21.45,21.49,158400.0
2007-10-11 14:35:00,21.49,21.57,21.46,21.54,141000.0,21.49,21.57,21.46,21.54,141000.0
2007-10-11 14:40:00,21.55,21.64,21.54,21.6,98300.0,21.55,21.64,21.54,21.6,98300.0
2007-10-11 14:45:00,21.6,21.62,21.55,21.59,54000.0,21.6,21.62,21.55,21.59,54000.0
2007-10-11 14:50:00,21.59,21.59,21.52,21.52,51200.0,21.59,21.59,21.52,21.52,51200.0
2007-10-11 14:55:00,21.52,21.57,21.51,21.56,54800.0,21.52,21.57,21.51,21.56,54800.0
2007-10-11 15:00:00,21.56,21.56,21.51,21.52,51600.0,21.56,21.56,21.51,21.52,51600.0
2007-10-11 15:05:00,21.51,21.53,21.47,21.51,42000.0,21.51,21.53,21.47,21.51,42000.0
2007-10-11 15:10:00,21.51,21.55,21.42,21.46,102600.0,21.51,21.55,21.42,21.46,102600.0
2007-10-11 15:15:00,21.45,21.49,21.39,21.41,61500.0,21.45,21.49,21.39,21.41,61500.0
2007-10-11 15:20:00,21.4,21.4,21.28,21.31,101500.0,21.4,21.4,21.28,21.31,101500.0
2007-10-11 15:25:00,21.31,21.35,21.29,21.31,123600.0,21.31,21.35,21.29,21.31,123600.0
2007-10-11 15:30:00,21.3,21.46,21.29,21.45,109500.0,21.3,21.46,21.29,21.45,109500.0
2007-10-11 15:35:00,21.45,21.53,21.39,21.48,131900.0,21.45,21.53,21.39,21.48,131900.0
2007-10-11 15:40:00,21.47,21.48,21.4,21.43,88100.0,21.47,21.48,21.4,21.43,88100.0
2007-10-11 15:45:00,21.43,21.43,21.34,21.38,86000.0,21.43,21.43,21.34,21.38,86000.0
2007-10-11 15:50:00,21.38,21.39,21.31,21.39,154100.0,21.38,21.39,21.31,21.39,154100.0
2007-10-11 15:55:00,21.39,21.48,21.38,21.42,173900.0,21.39,21.48,21.38,21.42,173900.0
2007-10-12 09:30:00,21.37,21.57,21.24,21.41,212900.0,21.37,21.57,21.24,21.41,212900.0
2007-10-12 09:35:00,21.42,21.45,21.39,21.43,28600.0,21.42,21.45,21.39,21.43,28600.0
2007-10-12 09:40:00,21.43,21.53,21.42,21.53,32300.0,21.43,21.53,21.42,21.53,32300.0
2007-10-12 09:45:00,21.53,21.61,21.52,21.61,34700.0,21.53,21.61,21.52,21.61,34700.0
2007-10-12 09:50:00,21.62,21.69,21.51,21.56,82700.0,21.62,21.69,21.51,21.56,82700.0
2007-10-12 09:55:00,21.58,21.64,21.53,21.62,25900.0,21.58,21.64,21.53,21.62,25900.0
2007-10-12 10:00:00,21.61,21.61,21.56,21.56,27600.0,21.61,21.61,21.56,21.56,27600.0
2007-10-12 10:05:00,21.57,21.62,21.56,21.6,15300.0,21.57,21.62,21.56,21.6,15300.0
2007-10-12 10:10:00,21.61,21.61,21.58,21.58,13200.0,21.61,21.61,21.58,21.58,13200.0
2007-10-12 10:15:00,21.58,21.58,21.57,21.57,7800.0,21.58,21.58,21.57,21.57,7800.0
2007-10-12 10:20:00,21.57,21.58,21.57,21.58,24900.0,21.57,21.58,21.57,21.58,24900.0
2007-10-12 10:25:00,21.58,21.6,21.57,21.57,46200.0,21.58,21.6,21.57,21.57,46200.0
2007-10-12 10:30:00,21.57,21.6,21.56,21.59,17400.0,21.57,21.6,21.56,21.59,17400.0
2007-10-12 10:35:00,21.6,21.62,21.59,21.62,7600.0,21.6,21.62,21.59,21.62,7600.0
2007-10-12 10:40:00,21.62,21.62,21.61,21.61,20200.0,21.62,21.62,21.61,21.61,20200.0
2007-10-12 10:45:00,21.62,21.65,21.61,21.65,16200.0,21.62,21.65,21.61,21.65,16200.0
2007-10-12 10:50:00,21.64,21.66,21.64,21.65,12200.0,21.64,21.66,21.64,21.65,12200.0
2007-10-12 10:55:00,21.66,21.68,21.65,21.68,9100.0,21.66,21.68,21.65,21.68,9100.0
2007-10-12 11:00:00,21.7,21.74,21.69,21.74,23200.0,21.7,21.74,21.69,21.74,23200.0
2007-10-12 11:05:00,21.73,21.77,21.73,21.76,21800.0,21.73,21.77,21.73,21.76,21800.0
2007-10-12 11:10:00,21.76,21.76,21.74,21.75,10200.0,21.76,21.76,21.74,21.75,10200.0
2007-10-12 11:15:00,21.75,21.75,21.74,21.74,13700.0,21.75,21.75,21.74,21.74,13700.0
2007-10-12 11:20:00,21.74,21.75,21.73,21.74,29400.0,21.74,21.75,21.73,21.74,29400.0
2007-10-12 11:25:00,21.74,21.75,21.73,21.74,15500.0,21.74,21.75,21.73,21.74,15500.0
2007-10-12 11:30:00,21.74,21.74,21.65,21.65,45100.0,21.74,21.74,21.65,21.65,45100.0
2007-10-12 11:35:00,21.65,21.67,21.65,21.66,24400.0,21.65,21.67,21.65,21.66,24400.0
2007-10-12 11:40:00,21.67,21.7,21.66,21.68,18600.0,21.67,21.7,21.66,21.68,18600.0
2007-10-12 11:45:00,21.69,21.72,21.69,21.72,15400.0,21.69,21.72,21.69,21.72,15400.0
2007-10-12 11:50:00,21.72,21.75,21.71,21.74,14300.0,21.72,21.75,21.71,21.74,14300.0
2007-10-12 11:55:00,21.75,21.77,21.74,21.74,17000.0,21.75,21.77,21.74,21.74,17000.0
2007-10-12 12:00:00,21.74,21.74,21.71,21.73,22000.0,21.74,21.74,21.71,21.73,22000.0
2007-10-12 12:05:00,21.73,21.75,21.73,21.75,9000.0,21.73,21.75,21.73,21.75,9000.0
2007-10-12 12:10:00,21.74,21.76,21.74,21.75,17600.0,21.74,21.76,21.74,21.75,17600.0
2007-10-12 12:15:00,21.75,21.75,21.73,21.75,41800.0,21.75,21.75,21.73,21.75,41800.0
2007-10-12 12:20:00,21.75,21.76,21.74,21.75,26800.0,21.75,21.76,21.74,21.75,26800.0
2007-10-12 12:25:00,21.74,21.79,21.74,21.79,16000.0,21.74,21.79,21.74,21.79,16000.0
2007-10-12 12:30:00,21.79,21.8,21.77,21.79,22200.0,21.79,21.8,21.77,21.79,22200.0
2007-10-12 12:35:00,21.78,21.79,21.78,21.79,7500.0,21.78,21.79,21.78,21.79,7500.0
2007-10-12 12:40:00,21.79,21.85,21.78,21.83,27000.0,21.79,21.85,21.78,21.83,27000.0
2007-10-12 12:45:00,21.83,21.89,21.82,21.88,26900.0,21.83,21.89,21.82,21.88,26900.0
2007-10-12 12:50:00,21.88,21.92,21.83,21.92,53900.0,21.88,21.92,21.83,21.92,53900.0
2007-10-12 12:55:00,21.93,21.95,21.89,21.95,24600.0,21.93,21.95,21.89,21.95,24600.0
2007-10-12 13:00:00,21.94,21.96,21.9,21.92,42400.0,21.94,21.96,21.9,21.92,42400.0
2007-10-12 13:05:00,21.91,21.91,21.87,21.87,32700.0,21.91,21.91,21.87,21.87,32700.0
2007-10-12 13:10:00,21.88,21.91,21.84,21.91,50900.0,21.88,21.91,21.84,21.91,50900.0
2007-10-12 13:15:00,21.91,21.91,21.86,21.91,90200.0,21.91,21.91,21.86,21.91,90200.0
2007-10-12 13:20:00,21.91,21.91,21.9,21.9,4600.0,21.91,21.91,21.9,21.9,4600.0
2007-10-12 13:25:00,21.9,21.93,21.89,21.93,28800.0,21.9,21.93,21.89,21.93,28800.0
2007-10-12 13:30:00,21.92,21.93,21.92,21.93,4100.0,21.92,21.93,21.92,21.93,4100.0
2007-10-12 13:35:00,21.93,21.93,21.91,21.92,12100.0,21.93,21.93,21.91,21.92,12100.0
2007-10-12 13:40:00,21.92,21.92,21.91,21.92,12000.0,21.92,21.92,21.91,21.92,12000.0
2007-10-12 13:45:00,21.93,21.94,21.92,21.94,4800.0,21.93,21.94,21.92,21.94,4800.0
2007-10-12 13:50:00,21.93,21.93,21.9,21.91,17700.0,21.93,21.93,21.9,21.91,17700.0
2007-10-12 13:55:00,21.91,21.91,21.9,21.91,13000.0,21.91,21.91,21.9,21.91,13000.0
2007-10-12 14:00:00,21.91,21.99,21.91,21.99,53400.0,21.91,21.99,21.91,21.99,53400.0
2007-10-12 14:05:00,21.98,21.98,21.95,21.97,23200.0,21.98,21.98,21.95,21.97,23200.0
2007-10-12 14:10:00,21.97,21.98,21.97,21.98,8300.0,21.97,21.98,21.97,21.98,8300.0
2007-10-12 14:15:00,21.97,21.98,21.97,21.97,38900.0,21.97,21.98,21.97,21.97,38900.0
2007-10-12 14:20:00,21.96,22.0,21.95,21.99,54400.0,21.96,22.0,21.95,21.99,54400.0
2007-10-12 14:25:00,21.99,22.0,21.98,22.0,51100.0,21.99,22.0,21.98,22.0,51100.0
2007-10-12 14:30:00,22.0,22.0,21.97,21.97,33400.0,22.0,22.0,21.97,21.97,33400.0
2007-10-12 14:35:00,21.97,22.0,21.97,22.0,35500.0,21.97,22.0,21.97,22.0,35500.0
2007-10-12 14:40:00,22.0,22.0,21.98,21.99,29600.0,22.0,22.0,21.98,21.99,29600.0
2007-10-12 14:45:00,21.99,21.99,21.94,21.94,47800.0,21.99,21.99,21.94,21.94,47800.0
2007-10-12 14:50:00,21.95,21.96,21.94,21.94,24900.0,21.95,21.96,21.94,21.94,24900.0
2007-10-12 14:55:00,21.94,21.95,21.94,21.94,25700.0,21.94,21.95,21.94,21.94,25700.0
2007-10-12 15:00:00,21.95,21.96,21.89,21.89,61800.0,21.95,21.96,21.89,21.89,61800.0
2007-10-12 15:05:00,21.9,21.95,21.89,21.95,28700.0,21.9,21.95,21.89,21.95,28700.0
2007-10-12 15:10:00,21.95,21.97,21.94,21.95,58400.0,21.95,21.97,21.94,21.95,58400.0
2007-10-12 15:15:00,21.94,21.96,21.94,21.95,27000.0,21.94,21.96,21.94,21.95,27000.0
2007-10-12 15:20:00,21.95,21.96,21.92,21.92,50200.0,21.95,21.96,21.92,21.92,50200.0
2007-10-12 15:25:00,21.92,21.92,21.89,21.89,12700.0,21.92,21.92,21.89,21.89,12700.0
2007-10-12 15:30:00,21.88,21.92,21.88,21.9,23500.0,21.88,21.92,21.88,21.9,23500.0
2007-10-12 15:35:00,21.9,21.91,21.89,21.9,14400.0,21.9,21.91,21.89,21.9,14400.0
2007-10-12 15:40:00,21.9,21.91,21.89,21.9,15800.0,21.9,21.91,21.89,21.9,15800.0
2007-10-12 15:45:00,21.9,21.9,21.88,21.89,25900.0,21.9,21.9,21.88,21.89,25900.0
2007-10-12 15:50:00,21.88,21.89,21.81,21.84,71700.0,21.88,21.89,21.81,21.84,71700.0
2007-10-12 15:55:00,21.84,21.85,21.83,21.85,115300.0,21.84,21.85,21.83,21.85,115300.0
2007-10-15 09:30:00,21.72,21.76,21.52,21.64,37800.0,21.72,21.76,21.52,21.64,37800.0
2007-10-15 09:35:00,21.66,21.77,21.66,21.76,14200.0,21.66,21.77,21.66,21.76,14200.0
2007-10-15 09:40:00,21.73,21.77,21.66,21.7,23500.0,21.73,21.77,21.66,21.7,23500.0
2007-10-15 09:45:00,21.7,21.72,21.63,21.67,47400.0,21.7,21.72,21.63,21.67,47400.0
2007-10-15 09:50:00,21.67,21.69,21.61,21.67,29900.0,21.67,21.69,21.61,21.67,29900.0
2007-10-15 09:55:00,21.65,21.71,21.6,21.6,24400.0,21.65,21.71,21.6,21.6,24400.0
2007-10-15 10:00:00,21.61,21.64,21.6,21.64,18400.0,21.61,21.64,21.6,21.64,18400.0
2007-10-15 10:05:00,21.64,21.65,21.59,21.6,20400.0,21.64,21.65,21.59,21.6,20400.0
2007-10-15 10:10:00,21.6,21.66,21.6,21.61,8600.0,21.6,21.66,21.6,21.61,8600.0
2007-10-15 10:15:00,21.62,21.66,21.61,21.61,10600.0,21.62,21.66,21.61,21.61,10600.0
2007-10-15 10:20:00,21.62,21.66,21.61,21.65,9300.0,21.62,21.66,21.61,21.65,9300.0
2007-10-15 10:25:00,21.65,21.66,21.6,21.6,8600.0,21.65,21.66,21.6,21.6,8600.0
2007-10-15 10:30:00,21.6,21.62,21.6,21.61,10600.0,21.6,21.62,21.6,21.61,10600.0
2007-10-15 10:35:00,21.61,21.63,21.58,21.59,51800.0,21.61,21.63,21.58,21.59,51800.0
2007-10-15 10:40:00,21.61,21.62,21.59,21.6,11800.0,21.61,21.62,21.59,21.6,11800.0
2007-10-15 10:45:00,21.61,21.62,21.59,21.61,8600.0,21.61,21.62,21.59,21.61,8600.0
2007-10-15 10:50:00,21.61,21.62,21.59,21.59,10100.0,21.61,21.62,21.59,21.59,10100.0
2007-10-15 10:55:00,21.6,21.63,21.57,21.61,36100.0,21.6,21.63,21.57,21.61,36100.0
2007-10-15 11:00:00,21.61,21.61,21.58,21.6,25500.0,21.61,21.61,21.58,21.6,25500.0
2007-10-15 11:05:00,21.6,21.63,21.59,21.63,15800.0,21.6,21.63,21.59,21.63,15800.0
2007-10-15 11:10:00,21.62,21.64,21.61,21.64,6700.0,21.62,21.64,21.61,21.64,6700.0
2007-10-15 11:15:00,21.64,21.67,21.63,21.63,16000.0,21.64,21.67,21.63,21.63,16000.0
2007-10-15 11:20:00,21.62,21.63,21.57,21.6,28200.0,21.62,21.63,21.57,21.6,28200.0
2007-10-15 11:25:00,21.6,21.63,21.59,21.61,15600.0,21.6,21.63,21.59,21.61,15600.0
2007-10-15 11:30:00,21.61,21.62,21.59,21.61,23500.0,21.61,21.62,21.59,21.61,23500.0
2007-10-15 11:35:00,21.61,21.64,21.6,21.64,18200.0,21.61,21.64,21.6,21.64,18200.0
2007-10-15 11:40:00,21.64,21.65,21.61,21.62,10100.0,21.64,21.65,21.61,21.62,10100.0
2007-10-15 11:45:00,21.61,21.61,21.56,21.6,28300.0,21.61,21.61,21.56,21.6,28300.0
2007-10-15 11:50:00,21.6,21.61,21.59,21.61,10300.0,21.6,21.61,21.59,21.61,10300.0
2007-10-15 11:55:00,21.61,21.64,21.61,21.62,9900.0,21.61,21.64,21.61,21.62,9900.0
2007-10-15 12:00:00,21.62,21.63,21.6,21.6,20100.0,21.62,21.63,21.6,21.6,20100.0
2007-10-15 12:05:00,21.61,21.61,21.59,21.6,6300.0,21.61,21.61,21.59,21.6,6300.0
2007-10-15 12:10:00,21.6,21.63,21.6,21.63,8300.0,21.6,21.63,21.6,21.63,8300.0
2007-10-15 12:15:00,21.62,21.63,21.6,21.6,4300.0,21.62,21.63,21.6,21.6,4300.0
2007-10-15 12:20:00,21.6,21.61,21.59,21.6,7300.0,21.6,21.61,21.59,21.6,7300.0
2007-10-15 12:25:00,21.6,21.6,21.6,21.6,11400.0,21.6,21.6,21.6,21.6,11400.0
2007-10-15 12:30:00,21.6,21.62,21.59,21.61,13700.0,21.6,21.62,21.59,21.61,13700.0
2007-10-15 12:35:00,21.62,21.63,21.61,21.62,7800.0,21.62,21.63,21.61,21.62,7800.0
2007-10-15 12:40:00,21.62,21.62,21.59,21.6,26500.0,21.62,21.62,21.59,21.6,26500.0
2007-10-15 12:45:00,21.6,21.61,21.58,21.6,46800.0,21.6,21.61,21.58,21.6,46800.0
2007-10-15 12:50:00,21.6,21.61,21.6,21.6,7900.0,21.6,21.61,21.6,21.6,7900.0
2007-10-15 12:55:00,21.6,21.63,21.6,21.61,27600.0,21.6,21.63,21.6,21.61,27600.0
2007-10-15 13:00:00,21.62,21.62,21.57,21.57,14500.0,21.62,21.62,21.57,21.57,14500.0
2007-10-15 13:05:00,21.57,21.58,21.56,21.57,9700.0,21.57,21.58,21.56,21.57,9700.0
2007-10-15 13:10:00,21.57,21.58,21.56,21.56,10600.0,21.57,21.58,21.56,21.56,10600.0
2007-10-15 13:15:00,21.56,21.63,21.56,21.61,24600.0,21.56,21.63,21.56,21.61,24600.0
2007-10-15 13:20:00,21.62,21.65,21.59,21.63,22200.0,21.62,21.65,21.59,21.63,22200.0
2007-10-15 13:25:00,21.63,21.66,21.61,21.63,57800.0,21.63,21.66,21.61,21.63,57800.0
2007-10-15 13:30:00,21.63,21.63,21.6,21.6,8600.0,21.63,21.63,21.6,21.6,8600.0
2007-10-15 13:35:00,21.61,21.64,21.6,21.64,12600.0,21.61,21.64,21.6,21.64,12600.0
2007-10-15 13:40:00,21.64,21.65,21.62,21.63,12900.0,21.64,21.65,21.62,21.63,12900.0
2007-10-15 13:45:00,21.63,21.63,21.58,21.58,10600.0,21.63,21.63,21.58,21.58,10600.0
2007-10-15 13:50:00,21.59,21.6,21.58,21.59,5100.0,21.59,21.6,21.58,21.59,5100.0
2007-10-15 13:55:00,21.59,21.65,21.59,21.65,41000.0,21.59,21.65,21.59,21.65,41000.0
2007-10-15 14:00:00,21.64,21.65,21.64,21.64,17100.0,21.64,21.65,21.64,21.64,17100.0
2007-10-15 14:05:00,21.64,21.66,21.61,21.63,36200.0,21.64,21.66,21.61,21.63,36200.0
2007-10-15 14:10:00,21.63,21.63,21.58,21.61,35500.0,21.63,21.63,21.58,21.61,35500.0
2007-10-15 14:15:00,21.62,21.63,21.59,21.59,73100.0,21.62,21.63,21.59,21.59,73100.0
2007-10-15 14:20:00,21.59,21.59,21.53,21.56,20700.0,21.59,21.59,21.53,21.56,20700.0
2007-10-15 14:25:00,21.56,21.62,21.56,21.61,10800.0,21.56,21.62,21.56,21.61,10800.0
2007-10-15 14:30:00,21.62,21.63,21.6,21.6,23700.0,21.62,21.63,21.6,21.6,23700.0
2007-10-15 14:35:00,21.6,21.64,21.6,21.63,13900.0,21.6,21.64,21.6,21.63,13900.0
2007-10-15 14:40:00,21.62,21.65,21.62,21.65,30100.0,21.62,21.65,21.62,21.65,30100.0
2007-10-15 14:45:00,21.65,21.66,21.62,21.63,30100.0,21.65,21.66,21.62,21.63,30100.0
2007-10-15 14:50:00,21.63,21.64,21.62,21.62,9600.0,21.63,21.64,21.62,21.62,9600.0
2007-10-15 14:55:00,21.62,21.65,21.62,21.64,21200.0,21.62,21.65,21.62,21.64,21200.0
2007-10-15 15:00:00,21.64,21.72,21.64,21.69,52800.0,21.64,21.72,21.64,21.69,52800.0
2007-10-15 15:05:00,21.69,21.7,21.69,21.7,22500.0,21.69,21.7,21.69,21.7,22500.0
2007-10-15 15:10:00,21.69,21.7,21.65,21.65,12100.0,21.69,21.7,21.65,21.65,12100.0
2007-10-15 15:15:00,21.65,21.68,21.63,21.67,31800.0,21.65,21.68,21.63,21.67,31800.0
2007-10-15 15:20:00,21.68,21.7,21.62,21.62,45900.0,21.68,21.7,21.62,21.62,45900.0
2007-10-15 15:25:00,21.62,21.67,21.62,21.67,24500.0,21.62,21.67,21.62,21.67,24500.0
2007-10-15 15:30:00,21.67,21.69,21.66,21.68,33100.0,21.67,21.69,21.66,21.68,33100.0
2007-10-15 15:35:00,21.67,21.67,21.65,21.65,24100.0,21.67,21.67,21.65,21.65,24100.0
2007-10-15 15:40:00,21.66,21.66,21.62,21.63,84400.0,21.66,21.66,21.62,21.63,84400.0
2007-10-15 15:45:00,21.63,21.65,21.62,21.64,86400.0,21.63,21.65,21.62,21.64,86400.0
2007-10-15 15:50:00,21.64,21.66,21.6,21.66,47300.0,21.64,21.66,21.6,21.66,47300.0
2007-10-15 15:55:00,21.67,21.74,21.66,21.74,126500.0,21.67,21.74,21.66,21.74,126500.0
2007-10-16 09:30:00,21.53,21.8,21.51,21.8,62300.0,21.53,21.8,21.51,21.8,62300.0
2007-10-16 09:35:00,21.79,21.89,21.77,21.83,55800.0,21.79,21.89,21.77,21.83,55800.0
2007-10-16 09:40:00,21.83,21.86,21.78,21.81,23500.0,21.83,21.86,21.78,21.81,23500.0
2007-10-16 09:45:00,21.83,21.91,21.83,21.88,13700.0,21.83,21.91,21.83,21.88,13700.0
2007-10-16 09:50:00,21.88,21.89,21.84,21.88,11900.0,21.88,21.89,21.84,21.88,11900.0
2007-10-16 09:55:00,21.88,21.91,21.86,21.9,45100.0,21.88,21.91,21.86,21.9,45100.0
2007-10-16 10:00:00,21.89,21.91,21.86,21.9,15100.0,21.89,21.91,21.86,21.9,15100.0
2007-10-16 10:05:00,21.89,21.92,21.89,21.89,19100.0,21.89,21.92,21.89,21.89,19100.0
2007-10-16 10:10:00,21.89,21.9,21.86,21.87,9600.0,21.89,21.9,21.86,21.87,9600.0
2007-10-16 10:15:00,21.86,21.87,21.83,21.83,16500.0,21.86,21.87,21.83,21.83,16500.0
2007-10-16 10:20:00,21.83,21.83,21.81,21.81,7800.0,21.83,21.83,21.81,21.81,7800.0
2007-10-16 10:25:00,21.82,21.82,21.75,21.75,11100.0,21.82,21.82,21.75,21.75,11100.0
2007-10-16 10:30:00,21.75,21.77,21.74,21.77,19900.0,21.75,21.77,21.74,21.77,19900.0
2007-10-16 10:35:00,21.77,21.83,21.77,21.79,9500.0,21.77,21.83,21.77,21.79,9500.0
2007-10-16 10:40:00,21.79,21.8,21.74,21.76,12500.0,21.79,21.8,21.74,21.76,12500.0
2007-10-16 10:45:00,21.76,21.81,21.76,21.8,21700.0,21.76,21.81,21.76,21.8,21700.0
2007-10-16 10:50:00,21.8,21.83,21.78,21.82,26600.0,21.8,21.83,21.78,21.82,26600.0
2007-10-16 10:55:00,21.82,21.9,21.82,21.9,4100.0,21.82,21.9,21.82,21.9,4100.0
2007-10-16 11:00:00,21.9,21.92,21.88,21.88,26800.0,21.9,21.92,21.88,21.88,26800.0
2007-10-16 11:05:00,21.88,21.89,21.87,21.88,10400.0,21.88,21.89,21.87,21.88,10400.0
2007-10-16 11:10:00,21.87,21.89,21.85,21.87,32900.0,21.87,21.89,21.85,21.87,32900.0
2007-10-16 11:15:00,21.88,21.88,21.83,21.86,54800.0,21.88,21.88,21.83,21.86,54800.0
2007-10-16 11:20:00,21.85,21.92,21.84,21.9,53600.0,21.85,21.92,21.84,21.9,53600.0
2007-10-16 11:25:00,21.91,21.91,21.89,21.9,21800.0,21.91,21.91,21.89,21.9,21800.0
2007-10-16 11:30:00,21.9,21.91,21.89,21.9,14300.0,21.9,21.91,21.89,21.9,14300.0
2007-10-16 11:35:00,21.9,21.92,21.89,21.9,39500.0,21.9,21.92,21.89,21.9,39500.0
2007-10-16 11:40:00,21.9,21.9,21.89,21.89,8000.0,21.9,21.9,21.89,21.89,8000.0
2007-10-16 11:45:00,21.9,21.91,21.89,21.9,9600.0,21.9,21.91,21.89,21.9,9600.0
2007-10-16 11:50:00,21.89,21.91,21.89,21.89,9700.0,21.89,21.91,21.89,21.89,9700.0
2007-10-16 11:55:00,21.9,21.91,21.89,21.9,7700.0,21.9,21.91,21.89,21.9,7700.0
2007-10-16 12:00:00,21.89,21.91,21.89,21.9,7500.0,21.89,21.91,21.89,21.9,7500.0
2007-10-16 12:05:00,21.9,21.9,21.89,21.89,9900.0,21.9,21.9,21.89,21.89,9900.0
2007-10-16 12:10:00,21.89,21.9,21.83,21.87,51200.0,21.89,21.9,21.83,21.87,51200.0
2007-10-16 12:15:00,21.86,21.9,21.86,21.89,30700.0,21.86,21.9,21.86,21.89,30700.0
2007-10-16 12:20:00,21.89,21.89,21.88,21.88,6200.0,21.89,21.89,21.88,21.88,6200.0
2007-10-16 12:25:00,21.88,21.89,21.87,21.87,19800.0,21.88,21.89,21.87,21.87,19800.0
2007-10-16 12:30:00,21.87,21.88,21.85,21.85,10100.0,21.87,21.88,21.85,21.85,10100.0
2007-10-16 12:35:00,21.85,21.85,21.81,21.81,3600.0,21.85,21.85,21.81,21.81,3600.0
2007-10-16 12:40:00,21.81,21.84,21.8,21.83,8900.0,21.81,21.84,21.8,21.83,8900.0
2007-10-16 12:45:00,21.82,21.85,21.82,21.85,5200.0,21.82,21.85,21.82,21.85,5200.0
2007-10-16 12:50:00,21.85,21.88,21.85,21.88,5100.0,21.85,21.88,21.85,21.88,5100.0
2007-10-16 12:55:00,21.87,21.88,21.84,21.84,48500.0,21.87,21.88,21.84,21.84,48500.0
2007-10-16 13:00:00,21.85,21.85,21.8,21.83,22800.0,21.85,21.85,21.8,21.83,22800.0
2007-10-16 13:05:00,21.84,21.84,21.76,21.79,37000.0,21.84,21.84,21.76,21.79,37000.0
2007-10-16 13:10:00,21.79,21.82,21.77,21.77,12200.0,21.79,21.82,21.77,21.77,12200.0
2007-10-16 13:15:00,21.77,21.79,21.75,21.75,8800.0,21.77,21.79,21.75,21.75,8800.0
2007-10-16 13:20:00,21.75,21.81,21.75,21.8,10000.0,21.75,21.81,21.75,21.8,10000.0
2007-10-16 13:25:00,21.79,21.83,21.77,21.78,41400.0,21.79,21.83,21.77,21.78,41400.0
2007-10-16 13:30:00,21.78,21.81,21.77,21.81,14900.0,21.78,21.81,21.77,21.81,14900.0
2007-10-16 13:35:00,21.82,21.85,21.82,21.84,12100.0,21.82,21.85,21.82,21.84,12100.0
2007-10-16 13:40:00,21.83,21.85,21.82,21.85,8400.0,21.83,21.85,21.82,21.85,8400.0
2007-10-16 13:45:00,21.85,21.87,21.83,21.84,18100.0,21.85,21.87,21.83,21.84,18100.0
2007-10-16 13:50:00,21.84,21.84,21.78,21.8,8400.0,21.84,21.84,21.78,21.8,8400.0
2007-10-16 13:55:00,21.8,21.85,21.8,21.85,10200.0,21.8,21.85,21.8,21.85,10200.0
2007-10-16 14:00:00,21.85,21.85,21.81,21.81,9100.0,21.85,21.85,21.81,21.81,9100.0
2007-10-16 14:05:00,21.82,21.83,21.79,21.79,30700.0,21.82,21.83,21.79,21.79,30700.0
2007-10-16 14:10:00,21.79,21.84,21.78,21.81,15700.0,21.79,21.84,21.78,21.81,15700.0
2007-10-16 14:15:00,21.81,21.83,21.79,21.8,28100.0,21.81,21.83,21.79,21.8,28100.0
2007-10-16 14:20:00,21.79,21.8,21.78,21.79,5500.0,21.79,21.8,21.78,21.79,5500.0
2007-10-16 14:25:00,21.78,21.8,21.76,21.78,16300.0,21.78,21.8,21.76,21.78,16300.0
2007-10-16 14:30:00,21.78,21.79,21.75,21.75,14700.0,21.78,21.79,21.75,21.75,14700.0
2007-10-16 14:35:00,21.75,21.76,21.68,21.7,27600.0,21.75,21.76,21.68,21.7,27600.0
2007-10-16 14:40:00,21.7,21.71,21.68,21.71,20000.0,21.7,21.71,21.68,21.71,20000.0
2007-10-16 14:45:00,21.72,21.75,21.71,21.74,12200.0,21.72,21.75,21.71,21.74,12200.0
2007-10-16 14:50:00,21.74,21.77,21.73,21.73,13200.0,21.74,21.77,21.73,21.73,13200.0
2007-10-16 14:55:00,21.73,21.74,21.72,21.72,4300.0,21.73,21.74,21.72,21.72,4300.0
2007-10-16 15:00:00,21.73,21.73,21.72,21.72,6800.0,21.73,21.73,21.72,21.72,6800.0
2007-10-16 15:05:00,21.72,21.72,21.67,21.68,10700.0,21.72,21.72,21.67,21.68,10700.0
2007-10-16 15:10:00,21.68,21.71,21.67,21.71,16700.0,21.68,21.71,21.67,21.71,16700.0
2007-10-16 15:15:00,21.72,21.78,21.71,21.78,30900.0,21.72,21.78,21.71,21.78,30900.0
2007-10-16 15:20:00,21.77,21.79,21.76,21.77,43200.0,21.77,21.79,21.76,21.77,43200.0
2007-10-16 15:25:00,21.77,21.78,21.74,21.74,20100.0,21.77,21.78,21.74,21.74,20100.0
2007-10-16 15:30:00,21.74,21.74,21.68,21.7,25300.0,21.74,21.74,21.68,21.7,25300.0
2007-10-16 15:35:00,21.71,21.78,21.71,21.76,21500.0,21.71,21.78,21.71,21.76,21500.0
2007-10-16 15:40:00,21.76,21.76,21.73,21.73,14500.0,21.76,21.76,21.73,21.73,14500.0
2007-10-16 15:45:00,21.73,21.74,21.68,21.68,62500.0,21.73,21.74,21.68,21.68,62500.0
2007-10-16 15:50:00,21.69,21.71,21.68,21.7,50200.0,21.69,21.71,21.68,21.7,50200.0
2007-10-16 15:55:00,21.71,21.71,21.68,21.68,42700.0,21.71,21.71,21.68,21.68,42700.0
2007-10-17 09:30:00,21.79,21.95,21.65,21.75,48000.0,21.79,21.95,21.65,21.75,48000.0
2007-10-17 09:35:00,21.76,21.83,21.74,21.76,19900.0,21.76,21.83,21.74,21.76,19900.0
2007-10-17 09:40:00,21.76,21.77,21.67,21.69,18200.0,21.76,21.77,21.67,21.69,18200.0
2007-10-17 09:45:00,21.7,21.79,21.7,21.76,13400.0,21.7,21.79,21.7,21.76,13400.0
2007-10-17 09:50:00,21.76,21.77,21.75,21.77,12300.0,21.76,21.77,21.75,21.77,12300.0
2007-10-17 09:55:00,21.77,21.87,21.76,21.87,12200.0,21.77,21.87,21.76,21.87,12200.0
2007-10-17 10:00:00,21.86,21.86,21.82,21.84,2300.0,21.86,21.86,21.82,21.84,2300.0
2007-10-17 10:05:00,21.84,21.94,21.84,21.93,15600.0,21.84,21.94,21.84,21.93,15600.0
2007-10-17 10:10:00,21.93,21.93,21.88,21.88,13300.0,21.93,21.93,21.88,21.88,13300.0
2007-10-17 10:15:00,21.88,21.91,21.85,21.86,8700.0,21.88,21.91,21.85,21.86,8700.0
2007-10-17 10:20:00,21.88,21.93,21.88,21.91,9700.0,21.88,21.93,21.88,21.91,9700.0
2007-10-17 10:25:00,21.9,21.91,21.86,21.86,11600.0,21.9,21.91,21.86,21.86,11600.0
2007-10-17 10:30:00,21.86,21.89,21.85,21.86,9800.0,21.86,21.89,21.85,21.86,9800.0
2007-10-17 10:35:00,21.86,21.86,21.78,21.78,9700.0,21.86,21.86,21.78,21.78,9700.0
2007-10-17 10:40:00,21.79,21.82,21.78,21.81,9200.0,21.79,21.82,21.78,21.81,9200.0
2007-10-17 10:45:00,21.83,21.83,21.81,21.82,4300.0,21.83,21.83,21.81,21.82,4300.0
2007-10-17 10:50:00,21.83,21.9,21.83,21.88,13900.0,21.83,21.9,21.83,21.88,13900.0
2007-10-17 10:55:00,21.89,21.99,21.88,21.97,28400.0,21.89,21.99,21.88,21.97,28400.0
2007-10-17 11:00:00,21.97,21.97,21.92,21.92,26200.0,21.97,21.97,21.92,21.92,26200.0
2007-10-17 11:05:00,21.92,21.97,21.9,21.95,39000.0,21.92,21.97,21.9,21.95,39000.0
2007-10-17 11:10:00,21.95,22.0,21.95,21.99,13600.0,21.95,22.0,21.95,21.99,13600.0
2007-10-17 11:15:00,21.99,21.99,21.98,21.99,6900.0,21.99,21.99,21.98,21.99,6900.0
2007-10-17 11:20:00,21.99,21.99,21.95,21.99,16300.0,21.99,21.99,21.95,21.99,16300.0
2007-10-17 11:25:00,21.99,21.99,21.97,21.99,13300.0,21.99,21.99,21.97,21.99,13300.0
2007-10-17 11:30:00,21.98,22.0,21.95,21.99,50100.0,21.98,22.0,21.95,21.99,50100.0
2007-10-17 11:35:00,22.0,22.0,21.99,21.99,8000.0,22.0,22.0,21.99,21.99,8000.0
2007-10-17 11:40:00,22.0,22.04,21.99,22.04,19600.0,22.0,22.04,21.99,22.04,19600.0
2007-10-17 11:45:00,22.03,22.04,22.01,22.01,4700.0,22.03,22.04,22.01,22.01,4700.0
2007-10-17 11:50:00,22.02,22.05,22.02,22.04,11700.0,22.02,22.05,22.02,22.04,11700.0
2007-10-17 11:55:00,22.04,22.04,22.0,22.01,6900.0,22.04,22.04,22.0,22.01,6900.0
2007-10-17 12:00:00,22.0,22.0,21.97,21.97,4300.0,22.0,22.0,21.97,21.97,4300.0
2007-10-17 12:05:00,21.98,21.98,21.97,21.97,2100.0,21.98,21.98,21.97,21.97,2100.0
2007-10-17 12:10:00,21.97,21.97,21.93,21.93,6000.0,21.97,21.97,21.93,21.93,6000.0
2007-10-17 12:15:00,21.93,21.96,21.93,21.96,3300.0,21.93,21.96,21.93,21.96,3300.0
2007-10-17 12:20:00,21.95,21.98,21.95,21.97,10500.0,21.95,21.98,21.95,21.97,10500.0
2007-10-17 12:25:00,21.97,21.97,21.91,21.91,16800.0,21.97,21.97,21.91,21.91,16800.0
2007-10-17 12:30:00,21.91,21.92,21.87,21.87,19900.0,21.91,21.92,21.87,21.87,19900.0
2007-10-17 12:35:00,21.88,21.88,21.8,21.82,17100.0,21.88,21.88,21.8,21.82,17100.0
2007-10-17 12:40:00,21.82,21.85,21.8,21.81,24500.0,21.82,21.85,21.8,21.81,24500.0
2007-10-17 12:45:00,21.81,21.81,21.78,21.8,13600.0,21.81,21.81,21.78,21.8,13600.0
2007-10-17 12:50:00,21.8,21.8,21.77,21.77,13900.0,21.8,21.8,21.77,21.77,13900.0
2007-10-17 12:55:00,21.77,21.77,21.71,21.71,13900.0,21.77,21.77,21.71,21.71,13900.0
2007-10-17 13:00:00,21.7,21.74,21.7,21.74,10400.0,21.7,21.74,21.7,21.74,10400.0
2007-10-17 13:05:00,21.74,21.76,21.69,21.69,19900.0,21.74,21.76,21.69,21.69,19900.0
2007-10-17 13:10:00,21.7,21.71,21.65,21.7,22700.0,21.7,21.71,21.65,21.7,22700.0
2007-10-17 13:15:00,21.72,21.76,21.68,21.69,15600.0,21.72,21.76,21.68,21.69,15600.0
2007-10-17 13:20:00,21.69,21.69,21.66,21.69,13800.0,21.69,21.69,21.66,21.69,13800.0
2007-10-17 13:25:00,21.69,21.69,21.6,21.62,18800.0,21.69,21.69,21.6,21.62,18800.0
2007-10-17 13:30:00,21.62,21.62,21.59,21.62,15000.0,21.62,21.62,21.59,21.62,15000.0
2007-10-17 13:35:00,21.62,21.65,21.61,21.65,21800.0,21.62,21.65,21.61,21.65,21800.0
2007-10-17 13:40:00,21.65,21.66,21.64,21.64,24700.0,21.65,21.66,21.64,21.64,24700.0
2007-10-17 13:45:00,21.64,21.66,21.61,21.61,10400.0,21.64,21.66,21.61,21.61,10400.0
2007-10-17 13:50:00,21.61,21.61,21.48,21.48,26300.0,21.61,21.61,21.48,21.48,26300.0
2007-10-17 13:55:00,21.49,21.51,21.46,21.49,19700.0,21.49,21.51,21.46,21.49,19700.0
2007-10-17 14:00:00,21.5,21.54,21.46,21.54,28500.0,21.5,21.54,21.46,21.54,28500.0
2007-10-17 14:05:00,21.53,21.59,21.53,21.59,14500.0,21.53,21.59,21.53,21.59,14500.0
2007-10-17 14:10:00,21.59,21.59,21.48,21.5,35500.0,21.59,21.59,21.48,21.5,35500.0
2007-10-17 14:15:00,21.5,21.5,21.45,21.5,25500.0,21.5,21.5,21.45,21.5,25500.0
2007-10-17 14:20:00,21.5,21.5,21.45,21.47,18100.0,21.5,21.5,21.45,21.47,18100.0
2007-10-17 14:25:00,21.48,21.49,21.45,21.49,20500.0,21.48,21.49,21.45,21.49,20500.0
2007-10-17 14:30:00,21.49,21.49,21.43,21.45,46300.0,21.49,21.49,21.43,21.45,46300.0
2007-10-17 14:35:00,21.45,21.46,21.44,21.46,11100.0,21.45,21.46,21.44,21.46,11100.0
2007-10-17 14:40:00,21.46,21.51,21.46,21.51,17500.0,21.46,21.51,21.46,21.51,17500.0
2007-10-17 14:45:00,21.51,21.54,21.51,21.54,8200.0,21.51,21.54,21.51,21.54,8200.0
2007-10-17 14:50:00,21.54,21.57,21.52,21.52,17100.0,21.54,21.57,21.52,21.52,17100.0
2007-10-17 14:55:00,21.53,21.56,21.52,21.53,19900.0,21.53,21.56,21.52,21.53,19900.0
2007-10-17 15:00:00,21.57,21.62,21.57,21.57,18600.0,21.57,21.62,21.57,21.57,18600.0
2007-10-17 15:05:00,21.6,21.65,21.58,21.63,16600.0,21.6,21.65,21.58,21.63,16600.0
2007-10-17 15:10:00,21.62,21.65,21.61,21.65,8400.0,21.62,21.65,21.61,21.65,8400.0
2007-10-17 15:15:00,21.64,21.69,21.64,21.66,17600.0,21.64,21.69,21.64,21.66,17600.0
2007-10-17 15:20:00,21.67,21.68,21.65,21.67,21400.0,21.67,21.68,21.65,21.67,21400.0
2007-10-17 15:25:00,21.66,21.67,21.66,21.67,7700.0,21.66,21.67,21.66,21.67,7700.0
2007-10-17 15:30:00,21.67,21.73,21.67,21.7,26800.0,21.67,21.73,21.67,21.7,26800.0
2007-10-17 15:35:00,21.69,21.73,21.69,21.7,24200.0,21.69,21.73,21.69,21.7,24200.0
2007-10-17 15:40:00,21.7,21.79,21.69,21.77,53100.0,21.7,21.79,21.69,21.77,53100.0
2007-10-17 15:45:00,21.77,21.8,21.76,21.78,36400.0,21.77,21.8,21.76,21.78,36400.0
2007-10-17 15:50:00,21.78,21.78,21.76,21.78,40500.0,21.78,21.78,21.76,21.78,40500.0
2007-10-17 15:55:00,21.77,21.88,21.77,21.84,123400.0,21.77,21.88,21.77,21.84,123400.0
2007-10-18 09:30:00,21.79,22.02,21.74,21.97,52400.0,21.79,22.02,21.74,21.97,52400.0
2007-10-18 09:35:00,21.97,22.0,21.94,21.95,31800.0,21.97,22.0,21.94,21.95,31800.0
2007-10-18 09:40:00,21.95,21.97,21.92,21.94,9000.0,21.95,21.97,21.92,21.94,9000.0
2007-10-18 09:45:00,21.95,21.95,21.91,21.91,2100.0,21.95,21.95,21.91,21.91,2100.0
2007-10-18 09:50:00,21.91,21.91,21.8,21.8,6300.0,21.91,21.91,21.8,21.8,6300.0
2007-10-18 09:55:00,21.8,21.8,21.74,21.78,23400.0,21.8,21.8,21.74,21.78,23400.0
2007-10-18 10:00:00,21.79,21.79,21.74,21.78,10900.0,21.79,21.79,21.74,21.78,10900.0
2007-10-18 10:05:00,21.77,21.9,21.77,21.9,8600.0,21.77,21.9,21.77,21.9,8600.0
2007-10-18 10:10:00,21.9,22.01,21.9,22.0,19700.0,21.9,22.01,21.9,22.0,19700.0
2007-10-18 10:15:00,22.01,22.03,22.0,22.02,11500.0,22.01,22.03,22.0,22.02,11500.0
2007-10-18 10:20:00,22.03,22.03,21.99,21.99,10700.0,22.03,22.03,21.99,21.99,10700.0
2007-10-18 10:25:00,21.99,22.02,21.96,22.02,13600.0,21.99,22.02,21.96,22.02,13600.0
2007-10-18 10:30:00,22.02,22.02,21.94,21.94,6800.0,22.02,22.02,21.94,21.94,6800.0
2007-10-18 10:35:00,21.94,21.94,21.92,21.92,7500.0,21.94,21.94,21.92,21.92,7500.0
2007-10-18 10:40:00,21.92,21.92,21.84,21.84,16900.0,21.92,21.92,21.84,21.84,16900.0
2007-10-18 10:45:00,21.85,21.88,21.85,21.87,5800.0,21.85,21.88,21.85,21.87,5800.0
2007-10-18 10:50:00,21.87,21.88,21.85,21.87,5700.0,21.87,21.88,21.85,21.87,5700.0
2007-10-18 10:55:00,21.87,21.87,21.83,21.83,5300.0,21.87,21.87,21.83,21.83,5300.0
2007-10-18 11:00:00,21.84,21.88,21.83,21.85,8500.0,21.84,21.88,21.83,21.85,8500.0
2007-10-18 11:05:00,21.86,21.9,21.86,21.89,5900.0,21.86,21.9,21.86,21.89,5900.0
2007-10-18 11:10:00,21.88,21.89,21.85,21.86,12500.0,21.88,21.89,21.85,21.86,12500.0
2007-10-18 11:15:00,21.86,21.87,21.85,21.85,6300.0,21.86,21.87,21.85,21.85,6300.0
2007-10-18 11:20:00,21.85,21.86,21.82,21.84,22200.0,21.85,21.86,21.82,21.84,22200.0
2007-10-18 11:25:00,21.84,21.86,21.83,21.86,4400.0,21.84,21.86,21.83,21.86,4400.0
2007-10-18 11:30:00,21.86,21.91,21.86,21.9,4600.0,21.86,21.91,21.86,21.9,4600.0
2007-10-18 11:35:00,21.91,21.96,21.9,21.95,7900.0,21.91,21.96,21.9,21.95,7900.0
2007-10-18 11:40:00,21.96,21.98,21.95,21.95,3600.0,21.96,21.98,21.95,21.95,3600.0
2007-10-18 11:45:00,21.95,21.98,21.95,21.98,6500.0,21.95,21.98,21.95,21.98,6500.0
2007-10-18 11:50:00,21.98,22.0,21.98,22.0,5000.0,21.98,22.0,21.98,22.0,5000.0
2007-10-18 11:55:00,21.99,22.01,21.99,22.0,4000.0,21.99,22.01,21.99,22.0,4000.0
2007-10-18 12:00:00,22.0,22.0,21.97,21.98,6400.0,22.0,22.0,21.97,21.98,6400.0
2007-10-18 12:05:00,21.97,21.98,21.97,21.98,1400.0,21.97,21.98,21.97,21.98,1400.0
2007-10-18 12:10:00,21.97,21.98,21.97,21.97,4500.0,21.97,21.98,21.97,21.97,4500.0
2007-10-18 12:15:00,21.97,21.97,21.94,21.95,10900.0,21.97,21.97,21.94,21.95,10900.0
2007-10-18 12:20:00,21.94,21.99,21.94,21.99,17100.0,21.94,21.99,21.94,21.99,17100.0
2007-10-18 12:25:00,21.99,21.99,21.98,21.99,1600.0,21.99,21.99,21.98,21.99,1600.0
2007-10-18 12:30:00,21.99,21.99,21.98,21.98,2300.0,21.99,21.99,21.98,21.98,2300.0
2007-10-18 12:35:00,21.98,22.02,21.98,22.01,19200.0,21.98,22.02,21.98,22.01,19200.0
2007-10-18 12:40:00,22.02,22.02,22.01,22.01,8000.0,22.02,22.02,22.01,22.01,8000.0
2007-10-18 12:45:00,22.02,22.03,22.01,22.03,9200.0,22.02,22.03,22.01,22.03,9200.0
2007-10-18 12:50:00,22.02,22.04,22.02,22.03,9800.0,22.02,22.04,22.02,22.03,9800.0
2007-10-18 12:55:00,22.03,22.03,22.01,22.01,7600.0,22.03,22.03,22.01,22.01,7600.0
2007-10-18 13:00:00,22.02,22.02,21.97,21.97,7900.0,22.02,22.02,21.97,21.97,7900.0
2007-10-18 13:05:00,21.97,21.98,21.96,21.96,3200.0,21.97,21.98,21.96,21.96,3200.0
2007-10-18 13:10:00,21.96,21.96,21.92,21.92,11500.0,21.96,21.96,21.92,21.92,11500.0
2007-10-18 13:15:00,21.93,21.99,21.93,21.99,12600.0,21.93,21.99,21.93,21.99,12600.0
2007-10-18 13:20:00,21.98,22.0,21.98,22.0,8300.0,21.98,22.0,21.98,22.0,8300.0
2007-10-18 13:25:00,21.99,22.0,21.99,21.99,9300.0,21.99,22.0,21.99,21.99,9300.0
2007-10-18 13:30:00,21.99,22.02,21.99,22.02,8900.0,21.99,22.02,21.99,22.02,8900.0
2007-10-18 13:35:00,22.02,22.02,22.0,22.02,10800.0,22.02,22.02,22.0,22.02,10800.0
2007-10-18 13:40:00,22.01,22.02,22.01,22.02,6300.0,22.01,22.02,22.01,22.02,6300.0
2007-10-18 13:45:00,22.01,22.03,22.01,22.02,16600.0,22.01,22.03,22.01,22.02,16600.0
2007-10-18 13:50:00,22.02,22.05,22.02,22.05,8900.0,22.02,22.05,22.02,22.05,8900.0
2007-10-18 13:55:00,22.05,22.13,22.04,22.13,32000.0,22.05,22.13,22.04,22.13,32000.0
2007-10-18 14:00:00,22.13,22.24,22.13,22.23,54300.0,22.13,22.24,22.13,22.23,54300.0
2007-10-18 14:05:00,22.23,22.24,22.22,22.22,34000.0,22.23,22.24,22.22,22.22,34000.0
2007-10-18 14:10:00,22.23,22.23,22.21,22.22,11500.0,22.23,22.23,22.21,22.22,11500.0
2007-10-18 14:15:00,22.22,22.23,22.19,22.19,24500.0,22.22,22.23,22.19,22.19,24500.0
2007-10-18 14:20:00,22.2,22.2,22.19,22.2,9700.0,22.2,22.2,22.19,22.2,9700.0
2007-10-18 14:25:00,22.2,22.2,22.16,22.16,12700.0,22.2,22.2,22.16,22.16,12700.0
2007-10-18 14:30:00,22.16,22.16,22.13,22.14,24600.0,22.16,22.16,22.13,22.14,24600.0
2007-10-18 14:35:00,22.14,22.15,22.14,22.15,7200.0,22.14,22.15,22.14,22.15,7200.0
2007-10-18 14:40:00,22.15,22.19,22.15,22.18,18000.0,22.15,22.19,22.15,22.18,18000.0
2007-10-18 14:45:00,22.19,22.19,22.15,22.15,11600.0,22.19,22.19,22.15,22.15,11600.0
2007-10-18 14:50:00,22.15,22.16,22.15,22.15,8000.0,22.15,22.16,22.15,22.15,8000.0
2007-10-18 14:55:00,22.16,22.16,22.14,22.15,23600.0,22.16,22.16,22.14,22.15,23600.0
2007-10-18 15:00:00,22.15,22.18,22.14,22.18,28100.0,22.15,22.18,22.14,22.18,28100.0
2007-10-18 15:05:00,22.18,22.2,22.18,22.18,24700.0,22.18,22.2,22.18,22.18,24700.0
2007-10-18 15:10:00,22.18,22.23,22.18,22.22,28100.0,22.18,22.23,22.18,22.22,28100.0
2007-10-18 15:15:00,22.22,22.25,22.21,22.24,33500.0,22.22,22.25,22.21,22.24,33500.0
2007-10-18 15:20:00,22.25,22.25,22.24,22.24,11200.0,22.25,22.25,22.24,22.24,11200.0
2007-10-18 15:25:00,22.24,22.25,22.19,22.19,77800.0,22.24,22.25,22.19,22.19,77800.0
2007-10-18 15:30:00,22.19,22.19,22.14,22.15,62700.0,22.19,22.19,22.14,22.15,62700.0
2007-10-18 15:35:00,22.15,22.16,22.14,22.15,36800.0,22.15,22.16,22.14,22.15,36800.0
2007-10-18 15:40:00,22.15,22.15,22.11,22.11,41600.0,22.15,22.15,22.11,22.11,41600.0
2007-10-18 15:45:00,22.12,22.13,22.11,22.13,37400.0,22.12,22.13,22.11,22.13,37400.0
2007-10-18 15:50:00,22.14,22.16,22.13,22.15,35900.0,22.14,22.16,22.13,22.15,35900.0
2007-10-18 15:55:00,22.15,22.16,22.13,22.14,52800.0,22.15,22.16,22.13,22.14,52800.0
2007-10-19 09:30:00,22.32,22.32,22.13,22.2,462600.0,22.32,22.32,22.13,22.2,462600.0
2007-10-19 09:35:00,22.18,22.24,22.11,22.12,23400.0,22.18,22.24,22.11,22.12,23400.0
2007-10-19 09:40:00,22.11,22.14,21.95,21.99,39300.0,22.11,22.14,21.95,21.99,39300.0
2007-10-19 09:45:00,21.98,22.04,21.94,21.94,13200.0,21.98,22.04,21.94,21.94,13200.0
2007-10-19 09:50:00,21.96,22.25,21.96,21.99,12600.0,21.96,22.25,21.96,21.99,12600.0
2007-10-19 09:55:00,21.98,22.04,21.95,21.95,14000.0,21.98,22.04,21.95,21.95,14000.0
2007-10-19 10:00:00,21.94,21.95,21.83,21.83,15700.0,21.94,21.95,21.83,21.83,15700.0
2007-10-19 10:05:00,21.83,21.84,21.75,21.82,18000.0,21.83,21.84,21.75,21.82,18000.0
2007-10-19 10:10:00,21.84,21.85,21.78,21.78,8800.0,21.84,21.85,21.78,21.78,8800.0
2007-10-19 10:15:00,21.78,21.8,21.76,21.77,6600.0,21.78,21.8,21.76,21.77,6600.0
2007-10-19 10:20:00,21.77,21.8,21.76,21.77,11400.0,21.77,21.8,21.76,21.77,11400.0
2007-10-19 10:25:00,21.78,21.78,21.75,21.76,9100.0,21.78,21.78,21.75,21.76,9100.0
2007-10-19 10:30:00,21.75,21.8,21.73,21.75,24700.0,21.75,21.8,21.73,21.75,24700.0
2007-10-19 10:35:00,21.76,21.77,21.75,21.77,13000.0,21.76,21.77,21.75,21.77,13000.0
2007-10-19 10:40:00,21.77,21.77,21.67,21.68,41600.0,21.77,21.77,21.67,21.68,41600.0
2007-10-19 10:45:00,21.67,21.74,21.66,21.74,13200.0,21.67,21.74,21.66,21.74,13200.0
2007-10-19 10:50:00,21.74,21.75,21.69,21.72,15500.0,21.74,21.75,21.69,21.72,15500.0
2007-10-19 10:55:00,21.73,21.73,21.56,21.56,48800.0,21.73,21.73,21.56,21.56,48800.0
2007-10-19 11:00:00,21.56,21.65,21.56,21.65,22600.0,21.56,21.65,21.56,21.65,22600.0
2007-10-19 11:05:00,21.65,21.74,21.65,21.73,25500.0,21.65,21.74,21.65,21.73,25500.0
2007-10-19 11:10:00,21.73,21.8,21.73,21.79,10900.0,21.73,21.8,21.73,21.79,10900.0
2007-10-19 11:15:00,21.8,21.83,21.79,21.82,9100.0,21.8,21.83,21.79,21.82,9100.0
2007-10-19 11:20:00,21.82,21.82,21.73,21.78,11000.0,21.82,21.82,21.73,21.78,11000.0
2007-10-19 11:25:00,21.78,21.89,21.77,21.87,20800.0,21.78,21.89,21.77,21.87,20800.0
2007-10-19 11:30:00,21.86,21.86,21.72,21.73,17900.0,21.86,21.86,21.72,21.73,17900.0
2007-10-19 11:35:00,21.73,21.86,21.73,21.84,24600.0,21.73,21.86,21.73,21.84,24600.0
2007-10-19 11:40:00,21.84,21.84,21.79,21.81,7500.0,21.84,21.84,21.79,21.81,7500.0
2007-10-19 11:45:00,21.82,21.83,21.79,21.82,6700.0,21.82,21.83,21.79,21.82,6700.0
2007-10-19 11:50:00,21.82,21.93,21.82,21.9,16800.0,21.82,21.93,21.82,21.9,16800.0
2007-10-19 11:55:00,21.89,21.92,21.87,21.88,9600.0,21.89,21.92,21.87,21.88,9600.0
2007-10-19 12:00:00,21.88,21.88,21.79,21.82,13700.0,21.88,21.88,21.79,21.82,13700.0
2007-10-19 12:05:00,21.81,21.85,21.8,21.85,7800.0,21.81,21.85,21.8,21.85,7800.0
2007-10-19 12:10:00,21.86,21.87,21.83,21.86,10400.0,21.86,21.87,21.83,21.86,10400.0
2007-10-19 12:15:00,21.86,21.9,21.86,21.88,9300.0,21.86,21.9,21.86,21.88,9300.0
2007-10-19 12:20:00,21.87,21.87,21.81,21.82,9300.0,21.87,21.87,21.81,21.82,9300.0
2007-10-19 12:25:00,21.82,21.84,21.78,21.79,14900.0,21.82,21.84,21.78,21.79,14900.0
2007-10-19 12:30:00,21.77,21.84,21.76,21.83,17100.0,21.77,21.84,21.76,21.83,17100.0
2007-10-19 12:35:00,21.84,21.85,21.81,21.84,5800.0,21.84,21.85,21.81,21.84,5800.0
2007-10-19 12:40:00,21.84,21.86,21.79,21.8,14300.0,21.84,21.86,21.79,21.8,14300.0
2007-10-19 12:45:00,21.79,21.84,21.78,21.81,11000.0,21.79,21.84,21.78,21.81,11000.0
2007-10-19 12:50:00,21.8,21.8,21.74,21.77,15300.0,21.8,21.8,21.74,21.77,15300.0
2007-10-19 12:55:00,21.77,21.77,21.71,21.74,15300.0,21.77,21.77,21.71,21.74,15300.0
2007-10-19 13:00:00,21.75,21.75,21.69,21.69,15300.0,21.75,21.75,21.69,21.69,15300.0
2007-10-19 13:05:00,21.69,21.7,21.63,21.65,19800.0,21.69,21.7,21.63,21.65,19800.0
2007-10-19 13:10:00,21.65,21.67,21.65,21.67,3300.0,21.65,21.67,21.65,21.67,3300.0
2007-10-19 13:15:00,21.67,21.67,21.61,21.66,9700.0,21.67,21.67,21.61,21.66,9700.0
2007-10-19 13:20:00,21.65,21.65,21.59,21.62,16700.0,21.65,21.65,21.59,21.62,16700.0
2007-10-19 13:25:00,21.63,21.63,21.58,21.59,16700.0,21.63,21.63,21.58,21.59,16700.0
2007-10-19 13:30:00,21.58,21.61,21.58,21.61,11600.0,21.58,21.61,21.58,21.61,11600.0
2007-10-19 13:35:00,21.61,21.61,21.6,21.6,4600.0,21.61,21.61,21.6,21.6,4600.0
2007-10-19 13:40:00,21.61,21.67,21.6,21.67,13300.0,21.61,21.67,21.6,21.67,13300.0
2007-10-19 13:45:00,21.67,21.72,21.65,21.71,30300.0,21.67,21.72,21.65,21.71,30300.0
2007-10-19 13:50:00,21.72,21.74,21.71,21.74,8300.0,21.72,21.74,21.71,21.74,8300.0
2007-10-19 13:55:00,21.74,21.8,21.72,21.79,28600.0,21.74,21.8,21.72,21.79,28600.0
2007-10-19 14:00:00,21.78,21.81,21.78,21.79,36800.0,21.78,21.81,21.78,21.79,36800.0
2007-10-19 14:05:00,21.79,21.82,21.79,21.8,17700.0,21.79,21.82,21.79,21.8,17700.0
2007-10-19 14:10:00,21.81,21.84,21.79,21.8,20100.0,21.81,21.84,21.79,21.8,20100.0
2007-10-19 14:15:00,21.8,21.82,21.79,21.81,33600.0,21.8,21.82,21.79,21.81,33600.0
2007-10-19 14:20:00,21.8,21.83,21.79,21.82,37300.0,21.8,21.83,21.79,21.82,37300.0
2007-10-19 14:25:00,21.82,21.85,21.79,21.8,18500.0,21.82,21.85,21.79,21.8,18500.0
2007-10-19 14:30:00,21.8,21.83,21.79,21.81,15300.0,21.8,21.83,21.79,21.81,15300.0
2007-10-19 14:35:00,21.81,21.82,21.79,21.81,20600.0,21.81,21.82,21.79,21.81,20600.0
2007-10-19 14:40:00,21.8,21.81,21.79,21.8,15200.0,21.8,21.81,21.79,21.8,15200.0
2007-10-19 14:45:00,21.81,21.84,21.8,21.83,15200.0,21.81,21.84,21.8,21.83,15200.0
2007-10-19 14:50:00,21.83,21.83,21.79,21.8,26400.0,21.83,21.83,21.79,21.8,26400.0
2007-10-19 14:55:00,21.8,21.81,21.79,21.81,34900.0,21.8,21.81,21.79,21.81,34900.0
2007-10-19 15:00:00,21.81,21.82,21.81,21.81,33300.0,21.81,21.82,21.81,21.81,33300.0
2007-10-19 15:05:00,21.82,21.83,21.81,21.83,33100.0,21.82,21.83,21.81,21.83,33100.0
2007-10-19 15:10:00,21.83,21.84,21.81,21.81,20500.0,21.83,21.84,21.81,21.81,20500.0
2007-10-19 15:15:00,21.82,21.82,21.8,21.81,14500.0,21.82,21.82,21.8,21.81,14500.0
2007-10-19 15:20:00,21.8,21.81,21.74,21.75,57700.0,21.8,21.81,21.74,21.75,57700.0
2007-10-19 15:25:00,21.74,21.78,21.74,21.75,27600.0,21.74,21.78,21.74,21.75,27600.0
2007-10-19 15:30:00,21.75,21.75,21.7,21.71,31300.0,21.75,21.75,21.7,21.71,31300.0
2007-10-19 15:35:00,21.71,21.79,21.71,21.79,51600.0,21.71,21.79,21.71,21.79,51600.0
2007-10-19 15:40:00,21.78,21.79,21.75,21.76,29400.0,21.78,21.79,21.75,21.76,29400.0
2007-10-19 15:45:00,21.77,21.77,21.72,21.72,31500.0,21.77,21.77,21.72,21.72,31500.0
2007-10-19 15:50:00,21.72,21.76,21.71,21.76,46900.0,21.72,21.76,21.71,21.76,46900.0
2007-10-19 15:55:00,21.75,21.76,21.65,21.65,148800.0,21.75,21.76,21.65,21.65,148800.0
2007-10-22 09:30:00,21.63,21.65,21.35,21.54,51800.0,21.63,21.65,21.35,21.54,51800.0
2007-10-22 09:35:00,21.51,21.63,21.48,21.48,22900.0,21.51,21.63,21.48,21.48,22900.0
2007-10-22 09:40:00,21.46,21.65,21.44,21.65,19300.0,21.46,21.65,21.44,21.65,19300.0
2007-10-22 09:45:00,21.65,21.72,21.57,21.67,98200.0,21.65,21.72,21.57,21.67,98200.0
2007-10-22 09:50:00,21.66,21.86,21.65,21.83,20600.0,21.66,21.86,21.65,21.83,20600.0
2007-10-22 09:55:00,21.84,21.89,21.84,21.88,20800.0,21.84,21.89,21.84,21.88,20800.0
2007-10-22 10:00:00,21.88,21.92,21.84,21.84,16300.0,21.88,21.92,21.84,21.84,16300.0
2007-10-22 10:05:00,21.85,21.86,21.78,21.81,41000.0,21.85,21.86,21.78,21.81,41000.0
2007-10-22 10:10:00,21.81,22.03,21.81,22.02,43300.0,21.81,22.03,21.81,22.02,43300.0
2007-10-22 10:15:00,22.03,22.09,22.01,22.02,57400.0,22.03,22.09,22.01,22.02,57400.0
2007-10-22 10:20:00,22.06,22.06,22.0,22.02,16300.0,22.06,22.06,22.0,22.02,16300.0
2007-10-22 10:25:00,22.01,22.02,21.98,21.99,21200.0,22.01,22.02,21.98,21.99,21200.0
2007-10-22 10:30:00,22.0,22.0,21.88,21.88,13800.0,22.0,22.0,21.88,21.88,13800.0
2007-10-22 10:35:00,21.88,21.88,21.81,21.81,21500.0,21.88,21.88,21.81,21.81,21500.0
2007-10-22 10:40:00,21.81,21.87,21.78,21.86,19700.0,21.81,21.87,21.78,21.86,19700.0
2007-10-22 10:45:00,21.86,21.86,21.77,21.77,14200.0,21.86,21.86,21.77,21.77,14200.0
2007-10-22 10:50:00,21.77,21.77,21.68,21.68,21400.0,21.77,21.77,21.68,21.68,21400.0
2007-10-22 10:55:00,21.67,21.73,21.65,21.73,29400.0,21.67,21.73,21.65,21.73,29400.0
2007-10-22 11:00:00,21.73,21.75,21.66,21.66,21300.0,21.73,21.75,21.66,21.66,21300.0
2007-10-22 11:05:00,21.66,21.69,21.62,21.64,38100.0,21.66,21.69,21.62,21.64,38100.0
2007-10-22 11:10:00,21.64,21.69,21.62,21.63,38900.0,21.64,21.69,21.62,21.63,38900.0
2007-10-22 11:15:00,21.63,21.63,21.6,21.61,21100.0,21.63,21.63,21.6,21.61,21100.0
2007-10-22 11:20:00,21.62,21.65,21.61,21.64,19000.0,21.62,21.65,21.61,21.64,19000.0
2007-10-22 11:25:00,21.64,21.68,21.64,21.67,17100.0,21.64,21.68,21.64,21.67,17100.0
2007-10-22 11:30:00,21.67,21.72,21.67,21.72,19700.0,21.67,21.72,21.67,21.72,19700.0
2007-10-22 11:35:00,21.72,21.73,21.65,21.65,12900.0,21.72,21.73,21.65,21.65,12900.0
2007-10-22 11:40:00,21.64,21.67,21.64,21.67,22500.0,21.64,21.67,21.64,21.67,22500.0
2007-10-22 11:45:00,21.67,21.7,21.62,21.69,27900.0,21.67,21.7,21.62,21.69,27900.0
2007-10-22 11:50:00,21.69,21.73,21.67,21.71,29400.0,21.69,21.73,21.67,21.71,29400.0
2007-10-22 11:55:00,21.7,21.74,21.69,21.7,60700.0,21.7,21.74,21.69,21.7,60700.0
2007-10-22 12:00:00,21.7,21.7,21.65,21.65,23600.0,21.7,21.7,21.65,21.65,23600.0
2007-10-22 12:05:00,21.65,21.65,21.61,21.64,8700.0,21.65,21.65,21.61,21.64,8700.0
2007-10-22 12:10:00,21.63,21.66,21.62,21.65,34200.0,21.63,21.66,21.62,21.65,34200.0
2007-10-22 12:15:00,21.66,21.66,21.65,21.65,27800.0,21.66,21.66,21.65,21.65,27800.0
2007-10-22 12:20:00,21.65,21.66,21.64,21.65,35000.0,21.65,21.66,21.64,21.65,35000.0
2007-10-22 12:25:00,21.65,21.69,21.65,21.67,20200.0,21.65,21.69,21.65,21.67,20200.0
2007-10-22 12:30:00,21.66,21.72,21.66,21.67,17400.0,21.66,21.72,21.66,21.67,17400.0
2007-10-22 12:35:00,21.67,21.67,21.65,21.65,23800.0,21.67,21.67,21.65,21.65,23800.0
2007-10-22 12:40:00,21.65,21.66,21.65,21.66,6600.0,21.65,21.66,21.65,21.66,6600.0
2007-10-22 12:45:00,21.65,21.68,21.64,21.68,52900.0,21.65,21.68,21.64,21.68,52900.0
2007-10-22 12:50:00,21.68,21.72,21.67,21.71,14400.0,21.68,21.72,21.67,21.71,14400.0
2007-10-22 12:55:00,21.71,21.75,21.7,21.73,29900.0,21.71,21.75,21.7,21.73,29900.0
2007-10-22 13:00:00,21.72,21.74,21.72,21.74,14100.0,21.72,21.74,21.72,21.74,14100.0
2007-10-22 13:05:00,21.74,21.75,21.68,21.69,15300.0,21.74,21.75,21.68,21.69,15300.0
2007-10-22 13:10:00,21.69,21.69,21.66,21.68,24100.0,21.69,21.69,21.66,21.68,24100.0
2007-10-22 13:15:00,21.67,21.72,21.67,21.71,15500.0,21.67,21.72,21.67,21.71,15500.0
2007-10-22 13:20:00,21.7,21.7,21.66,21.66,8000.0,21.7,21.7,21.66,21.66,8000.0
2007-10-22 13:25:00,21.67,21.67,21.66,21.67,6000.0,21.67,21.67,21.66,21.67,6000.0
2007-10-22 13:30:00,21.67,21.7,21.67,21.67,23900.0,21.67,21.7,21.67,21.67,23900.0
2007-10-22 13:35:00,21.66,21.67,21.65,21.65,12700.0,21.66,21.67,21.65,21.65,12700.0
2007-10-22 13:40:00,21.66,21.69,21.65,21.68,7000.0,21.66,21.69,21.65,21.68,7000.0
2007-10-22 13:45:00,21.68,21.7,21.68,21.7,6700.0,21.68,21.7,21.68,21.7,6700.0
2007-10-22 13:50:00,21.69,21.7,21.65,21.65,18400.0,21.69,21.7,21.65,21.65,18400.0
2007-10-22 13:55:00,21.65,21.66,21.65,21.65,18900.0,21.65,21.66,21.65,21.65,18900.0
2007-10-22 14:00:00,21.66,21.66,21.65,21.65,8200.0,21.66,21.66,21.65,21.65,8200.0
2007-10-22 14:05:00,21.65,21.67,21.64,21.67,43700.0,21.65,21.67,21.64,21.67,43700.0
2007-10-22 14:10:00,21.66,21.67,21.65,21.65,18900.0,21.66,21.67,21.65,21.65,18900.0
2007-10-22 14:15:00,21.65,21.67,21.65,21.67,24300.0,21.65,21.67,21.65,21.67,24300.0
2007-10-22 14:20:00,21.67,21.67,21.66,21.66,6200.0,21.67,21.67,21.66,21.66,6200.0
2007-10-22 14:25:00,21.66,21.68,21.66,21.66,29900.0,21.66,21.68,21.66,21.66,29900.0
2007-10-22 14:30:00,21.66,21.67,21.65,21.67,12200.0,21.66,21.67,21.65,21.67,12200.0
2007-10-22 14:35:00,21.67,21.67,21.65,21.65,35700.0,21.67,21.67,21.65,21.65,35700.0
2007-10-22 14:40:00,21.65,21.67,21.65,21.67,16600.0,21.65,21.67,21.65,21.67,16600.0
2007-10-22 14:45:00,21.67,21.67,21.65,21.66,10100.0,21.67,21.67,21.65,21.66,10100.0
2007-10-22 14:50:00,21.65,21.67,21.64,21.67,43600.0,21.65,21.67,21.64,21.67,43600.0
2007-10-22 14:55:00,21.67,21.67,21.63,21.64,21800.0,21.67,21.67,21.63,21.64,21800.0
2007-10-22 15:00:00,21.64,21.64,21.61,21.63,50300.0,21.64,21.64,21.61,21.63,50300.0
2007-10-22 15:05:00,21.63,21.68,21.63,21.67,23300.0,21.63,21.68,21.63,21.67,23300.0
2007-10-22 15:10:00,21.67,21.7,21.64,21.7,26000.0,21.67,21.7,21.64,21.7,26000.0
2007-10-22 15:15:00,21.7,21.74,21.68,21.7,37400.0,21.7,21.74,21.68,21.7,37400.0
2007-10-22 15:20:00,21.68,21.69,21.66,21.66,20400.0,21.68,21.69,21.66,21.66,20400.0
2007-10-22 15:25:00,21.66,21.73,21.64,21.72,42700.0,21.66,21.73,21.64,21.72,42700.0
2007-10-22 15:30:00,21.73,21.78,21.73,21.74,20300.0,21.73,21.78,21.73,21.74,20300.0
2007-10-22 15:35:00,21.74,21.79,21.74,21.78,22000.0,21.74,21.79,21.74,21.78,22000.0
2007-10-22 15:40:00,21.78,21.86,21.77,21.85,71700.0,21.78,21.86,21.77,21.85,71700.0
2007-10-22 15:45:00,21.86,21.86,21.83,21.84,40200.0,21.86,21.86,21.83,21.84,40200.0
2007-10-22 15:50:00,21.85,21.85,21.84,21.85,33400.0,21.85,21.85,21.84,21.85,33400.0
2007-10-22 15:55:00,21.84,21.86,21.84,21.85,63700.0,21.84,21.86,21.84,21.85,63700.0
2007-10-23 09:30:00,21.64,21.79,21.53,21.64,63800.0,21.64,21.79,21.53,21.64,63800.0
2007-10-23 09:35:00,21.62,21.74,21.62,21.64,38200.0,21.62,21.74,21.62,21.64,38200.0
2007-10-23 09:40:00,21.66,21.71,21.6,21.71,16900.0,21.66,21.71,21.6,21.71,16900.0
2007-10-23 09:45:00,21.71,21.75,21.61,21.65,24600.0,21.71,21.75,21.61,21.65,24600.0
2007-10-23 09:50:00,21.65,21.8,21.65,21.8,11600.0,21.65,21.8,21.65,21.8,11600.0
2007-10-23 09:55:00,21.8,21.82,21.79,21.79,10700.0,21.8,21.82,21.79,21.79,10700.0
2007-10-23 10:00:00,21.79,21.86,21.79,21.86,6900.0,21.79,21.86,21.79,21.86,6900.0
2007-10-23 10:05:00,21.85,21.9,21.85,21.89,9100.0,21.85,21.9,21.85,21.89,9100.0
2007-10-23 10:10:00,21.89,21.9,21.88,21.89,5700.0,21.89,21.9,21.88,21.89,5700.0
2007-10-23 10:15:00,21.89,21.89,21.81,21.82,10300.0,21.89,21.89,21.81,21.82,10300.0
2007-10-23 10:20:00,21.82,21.84,21.81,21.84,8200.0,21.82,21.84,21.81,21.84,8200.0
2007-10-23 10:25:00,21.83,21.9,21.83,21.88,4600.0,21.83,21.9,21.83,21.88,4600.0
2007-10-23 10:30:00,21.87,21.91,21.87,21.89,4200.0,21.87,21.91,21.87,21.89,4200.0
2007-10-23 10:35:00,21.89,21.9,21.81,21.82,9200.0,21.89,21.9,21.81,21.82,9200.0
2007-10-23 10:40:00,21.82,21.83,21.76,21.76,9500.0,21.82,21.83,21.76,21.76,9500.0
2007-10-23 10:45:00,21.77,21.78,21.76,21.78,5100.0,21.77,21.78,21.76,21.78,5100.0
2007-10-23 10:50:00,21.78,21.79,21.76,21.76,11200.0,21.78,21.79,21.76,21.76,11200.0
2007-10-23 10:55:00,21.76,21.78,21.73,21.78,114900.0,21.76,21.78,21.73,21.78,114900.0
2007-10-23 11:00:00,21.78,21.81,21.78,21.8,4300.0,21.78,21.81,21.78,21.8,4300.0
2007-10-23 11:05:00,21.8,21.8,21.75,21.75,4700.0,21.8,21.8,21.75,21.75,4700.0
2007-10-23 11:10:00,21.75,21.76,21.66,21.67,31000.0,21.75,21.76,21.66,21.67,31000.0
2007-10-23 11:15:00,21.67,21.75,21.67,21.75,15000.0,21.67,21.75,21.67,21.75,15000.0
2007-10-23 11:20:00,21.74,21.75,21.67,21.71,7400.0,21.74,21.75,21.67,21.71,7400.0
2007-10-23 11:25:00,21.71,21.72,21.68,21.69,9000.0,21.71,21.72,21.68,21.69,9000.0
2007-10-23 11:30:00,21.7,21.72,21.64,21.66,9800.0,21.7,21.72,21.64,21.66,9800.0
2007-10-23 11:35:00,21.66,21.74,21.65,21.74,19800.0,21.66,21.74,21.65,21.74,19800.0
2007-10-23 11:40:00,21.73,21.77,21.71,21.77,7200.0,21.73,21.77,21.71,21.77,7200.0
2007-10-23 11:45:00,21.78,21.83,21.78,21.79,9400.0,21.78,21.83,21.78,21.79,9400.0
2007-10-23 11:50:00,21.78,21.82,21.78,21.82,2400.0,21.78,21.82,21.78,21.82,2400.0
2007-10-23 11:55:00,21.82,21.85,21.82,21.84,16500.0,21.82,21.85,21.82,21.84,16500.0
2007-10-23 12:00:00,21.83,21.87,21.83,21.83,17200.0,21.83,21.87,21.83,21.83,17200.0
2007-10-23 12:05:00,21.83,21.83,21.77,21.77,13200.0,21.83,21.83,21.77,21.77,13200.0
2007-10-23 12:10:00,21.77,21.77,21.76,21.76,2100.0,21.77,21.77,21.76,21.76,2100.0
2007-10-23 12:15:00,21.76,21.77,21.73,21.77,8800.0,21.76,21.77,21.73,21.77,8800.0
2007-10-23 12:20:00,21.78,21.79,21.78,21.78,4000.0,21.78,21.79,21.78,21.78,4000.0
2007-10-23 12:25:00,21.78,21.78,21.78,21.78,700.0,21.78,21.78,21.78,21.78,700.0
2007-10-23 12:30:00,21.78,21.79,21.76,21.79,6500.0,21.78,21.79,21.76,21.79,6500.0
2007-10-23 12:35:00,21.79,21.79,21.77,21.78,11700.0,21.79,21.79,21.77,21.78,11700.0
2007-10-23 12:40:00,21.79,21.79,21.77,21.78,5300.0,21.79,21.79,21.77,21.78,5300.0
2007-10-23 12:45:00,21.78,21.78,21.77,21.77,4700.0,21.78,21.78,21.77,21.77,4700.0
2007-10-23 12:50:00,21.76,21.77,21.74,21.74,5500.0,21.76,21.77,21.74,21.74,5500.0
2007-10-23 12:55:00,21.75,21.75,21.71,21.71,4200.0,21.75,21.75,21.71,21.71,4200.0
2007-10-23 13:00:00,21.71,21.73,21.7,21.72,8000.0,21.71,21.73,21.7,21.72,8000.0
2007-10-23 13:05:00,21.72,21.77,21.72,21.77,6200.0,21.72,21.77,21.72,21.77,6200.0
2007-10-23 13:10:00,21.78,21.79,21.77,21.79,3500.0,21.78,21.79,21.77,21.79,3500.0
2007-10-23 13:15:00,21.79,21.81,21.79,21.8,6100.0,21.79,21.81,21.79,21.8,6100.0
2007-10-23 13:20:00,21.81,21.85,21.8,21.81,22300.0,21.81,21.85,21.8,21.81,22300.0
2007-10-23 13:25:00,21.82,21.82,21.78,21.78,5700.0,21.82,21.82,21.78,21.78,5700.0
2007-10-23 13:30:00,21.79,21.84,21.78,21.84,16000.0,21.79,21.84,21.78,21.84,16000.0
2007-10-23 13:35:00,21.83,21.88,21.83,21.87,17300.0,21.83,21.88,21.83,21.87,17300.0
2007-10-23 13:40:00,21.86,21.86,21.83,21.85,10500.0,21.86,21.86,21.83,21.85,10500.0
2007-10-23 13:45:00,21.85,21.86,21.84,21.85,10100.0,21.85,21.86,21.84,21.85,10100.0
2007-10-23 13:50:00,21.85,21.85,21.81,21.81,17200.0,21.85,21.85,21.81,21.81,17200.0
2007-10-23 13:55:00,21.82,21.82,21.81,21.82,2900.0,21.82,21.82,21.81,21.82,2900.0
2007-10-23 14:00:00,21.82,21.87,21.82,21.86,30200.0,21.82,21.87,21.82,21.86,30200.0
2007-10-23 14:05:00,21.86,21.87,21.85,21.85,14500.0,21.86,21.87,21.85,21.85,14500.0
2007-10-23 14:10:00,21.86,21.87,21.85,21.86,12400.0,21.86,21.87,21.85,21.86,12400.0
2007-10-23 14:15:00,21.86,21.9,21.85,21.89,26700.0,21.86,21.9,21.85,21.89,26700.0
2007-10-23 14:20:00,21.89,21.93,21.88,21.91,17400.0,21.89,21.93,21.88,21.91,17400.0
2007-10-23 14:25:00,21.91,21.91,21.87,21.87,17900.0,21.91,21.91,21.87,21.87,17900.0
2007-10-23 14:30:00,21.88,21.91,21.88,21.9,11900.0,21.88,21.91,21.88,21.9,11900.0
2007-10-23 14:35:00,21.9,21.9,21.84,21.85,17800.0,21.9,21.9,21.84,21.85,17800.0
2007-10-23 14:40:00,21.85,21.86,21.83,21.86,10000.0,21.85,21.86,21.83,21.86,10000.0
2007-10-23 14:45:00,21.86,21.86,21.81,21.83,21600.0,21.86,21.86,21.81,21.83,21600.0
2007-10-23 14:50:00,21.83,21.85,21.83,21.85,8200.0,21.83,21.85,21.83,21.85,8200.0
2007-10-23 14:55:00,21.84,21.86,21.82,21.82,14300.0,21.84,21.86,21.82,21.82,14300.0
2007-10-23 15:00:00,21.82,21.83,21.8,21.83,15500.0,21.82,21.83,21.8,21.83,15500.0
2007-10-23 15:05:00,21.83,21.85,21.82,21.83,41000.0,21.83,21.85,21.82,21.83,41000.0
2007-10-23 15:10:00,21.83,21.84,21.81,21.81,8800.0,21.83,21.84,21.81,21.81,8800.0
2007-10-23 15:15:00,21.81,21.85,21.8,21.84,24500.0,21.81,21.85,21.8,21.84,24500.0
2007-10-23 15:20:00,21.84,21.85,21.83,21.83,13800.0,21.84,21.85,21.83,21.83,13800.0
2007-10-23 15:25:00,21.83,21.87,21.82,21.86,17400.0,21.83,21.87,21.82,21.86,17400.0
2007-10-23 15:30:00,21.86,21.91,21.86,21.86,23200.0,21.86,21.91,21.86,21.86,23200.0
2007-10-23 15:35:00,21.87,21.87,21.83,21.84,20600.0,21.87,21.87,21.83,21.84,20600.0
2007-10-23 15:40:00,21.85,21.89,21.85,21.86,34900.0,21.85,21.89,21.85,21.86,34900.0
2007-10-23 15:45:00,21.86,21.87,21.8,21.84,101800.0,21.86,21.87,21.8,21.84,101800.0
2007-10-23 15:50:00,21.83,21.86,21.78,21.85,72600.0,21.83,21.86,21.78,21.85,72600.0
2007-10-23 15:55:00,21.85,21.89,21.83,21.89,87500.0,21.85,21.89,21.83,21.89,87500.0
2007-10-24 09:30:00,21.65,21.7,21.65,21.67,28100.0,21.65,21.7,21.65,21.67,28100.0
2007-10-24 09:35:00,21.68,21.83,21.68,21.83,24200.0,21.68,21.83,21.68,21.83,24200.0
2007-10-24 09:40:00,21.87,21.92,21.87,21.9,32700.0,21.87,21.92,21.87,21.9,32700.0
2007-10-24 09:45:00,21.9,21.9,21.84,21.89,12200.0,21.9,21.9,21.84,21.89,12200.0
2007-10-24 09:50:00,21.87,21.87,21.77,21.81,7500.0,21.87,21.87,21.77,21.81,7500.0
2007-10-24 09:55:00,21.8,21.85,21.73,21.81,16500.0,21.8,21.85,21.73,21.81,16500.0
2007-10-24 10:00:00,21.8,21.8,21.64,21.71,15700.0,21.8,21.8,21.64,21.71,15700.0
2007-10-24 10:05:00,21.71,21.71,21.52,21.56,81200.0,21.71,21.71,21.52,21.56,81200.0
2007-10-24 10:10:00,21.57,21.59,21.5,21.52,14100.0,21.57,21.59,21.5,21.52,14100.0
2007-10-24 10:15:00,21.52,21.57,21.5,21.5,13000.0,21.52,21.57,21.5,21.5,13000.0
2007-10-24 10:20:00,21.5,21.58,21.5,21.58,13700.0,21.5,21.58,21.5,21.58,13700.0
2007-10-24 10:25:00,21.57,21.62,21.5,21.57,18600.0,21.57,21.62,21.5,21.57,18600.0
2007-10-24 10:30:00,21.57,21.6,21.51,21.57,25700.0,21.57,21.6,21.51,21.57,25700.0
2007-10-24 10:35:00,21.53,21.59,21.51,21.58,35500.0,21.53,21.59,21.51,21.58,35500.0
2007-10-24 10:40:00,21.58,21.62,21.56,21.58,57600.0,21.58,21.62,21.56,21.58,57600.0
2007-10-24 10:45:00,21.58,21.62,21.57,21.6,37900.0,21.58,21.62,21.57,21.6,37900.0
2007-10-24 10:50:00,21.6,21.67,21.6,21.6,30300.0,21.6,21.67,21.6,21.6,30300.0
2007-10-24 10:55:00,21.6,21.67,21.59,21.59,14200.0,21.6,21.67,21.59,21.59,14200.0
2007-10-24 11:00:00,21.6,21.61,21.59,21.6,35600.0,21.6,21.61,21.59,21.6,35600.0
2007-10-24 11:05:00,21.6,21.64,21.58,21.6,40900.0,21.6,21.64,21.58,21.6,40900.0
2007-10-24 11:10:00,21.6,21.62,21.59,21.6,34100.0,21.6,21.62,21.59,21.6,34100.0
2007-10-24 11:15:00,21.6,21.61,21.59,21.6,80400.0,21.6,21.61,21.59,21.6,80400.0
2007-10-24 11:20:00,21.61,21.61,21.49,21.58,57400.0,21.61,21.61,21.49,21.58,57400.0
2007-10-24 11:25:00,21.57,21.57,21.48,21.57,39200.0,21.57,21.57,21.48,21.57,39200.0
2007-10-24 11:30:00,21.56,21.57,21.43,21.55,61300.0,21.56,21.57,21.43,21.55,61300.0
2007-10-24 11:35:00,21.54,21.56,21.48,21.52,21200.0,21.54,21.56,21.48,21.52,21200.0
2007-10-24 11:40:00,21.52,21.56,21.43,21.46,25300.0,21.52,21.56,21.43,21.46,25300.0
2007-10-24 11:45:00,21.45,21.46,21.39,21.44,11000.0,21.45,21.46,21.39,21.44,11000.0
2007-10-24 11:50:00,21.46,21.48,21.43,21.46,14100.0,21.46,21.48,21.43,21.46,14100.0
2007-10-24 11:55:00,21.45,21.47,21.35,21.36,20000.0,21.45,21.47,21.35,21.36,20000.0
2007-10-24 12:00:00,21.36,21.38,21.33,21.33,16500.0,21.36,21.38,21.33,21.33,16500.0
2007-10-24 12:05:00,21.34,21.49,21.34,21.46,30800.0,21.34,21.49,21.34,21.46,30800.0
2007-10-24 12:10:00,21.46,21.46,21.37,21.42,19200.0,21.46,21.46,21.37,21.42,19200.0
2007-10-24 12:15:00,21.43,21.43,21.38,21.41,17500.0,21.43,21.43,21.38,21.41,17500.0
2007-10-24 12:20:00,21.4,21.41,21.38,21.39,25000.0,21.4,21.41,21.38,21.39,25000.0
2007-10-24 12:25:00,21.39,21.47,21.39,21.45,9200.0,21.39,21.47,21.39,21.45,9200.0
2007-10-24 12:30:00,21.45,21.53,21.41,21.44,18000.0,21.45,21.53,21.41,21.44,18000.0
2007-10-24 12:35:00,21.44,21.5,21.4,21.46,19100.0,21.44,21.5,21.4,21.46,19100.0
2007-10-24 12:40:00,21.46,21.46,21.42,21.45,11700.0,21.46,21.46,21.42,21.45,11700.0
2007-10-24 12:45:00,21.45,21.47,21.43,21.46,23900.0,21.45,21.47,21.43,21.46,23900.0
2007-10-24 12:50:00,21.46,21.46,21.44,21.45,8800.0,21.46,21.46,21.44,21.45,8800.0
2007-10-24 12:55:00,21.45,21.52,21.45,21.52,23700.0,21.45,21.52,21.45,21.52,23700.0
2007-10-24 13:00:00,21.52,21.52,21.49,21.5,35400.0,21.52,21.52,21.49,21.5,35400.0
2007-10-24 13:05:00,21.5,21.52,21.5,21.5,9500.0,21.5,21.52,21.5,21.5,9500.0
2007-10-24 13:10:00,21.51,21.55,21.48,21.49,52700.0,21.51,21.55,21.48,21.49,52700.0
2007-10-24 13:15:00,21.5,21.53,21.43,21.44,12000.0,21.5,21.53,21.43,21.44,12000.0
2007-10-24 13:20:00,21.43,21.43,21.39,21.42,9800.0,21.43,21.43,21.39,21.42,9800.0
2007-10-24 13:25:00,21.41,21.45,21.4,21.43,6800.0,21.41,21.45,21.4,21.43,6800.0
2007-10-24 13:30:00,21.43,21.43,21.39,21.41,40100.0,21.43,21.43,21.39,21.41,40100.0
2007-10-24 13:35:00,21.4,21.41,21.38,21.4,25700.0,21.4,21.41,21.38,21.4,25700.0
2007-10-24 13:40:00,21.4,21.4,21.36,21.4,57200.0,21.4,21.4,21.36,21.4,57200.0
2007-10-24 13:45:00,21.4,21.46,21.39,21.42,11200.0,21.4,21.46,21.39,21.42,11200.0
2007-10-24 13:50:00,21.44,21.44,21.35,21.36,14000.0,21.44,21.44,21.35,21.36,14000.0
2007-10-24 13:55:00,21.36,21.37,21.29,21.33,35500.0,21.36,21.37,21.29,21.33,35500.0
2007-10-24 14:00:00,21.33,21.34,21.28,21.34,41300.0,21.33,21.34,21.28,21.34,41300.0
2007-10-24 14:05:00,21.34,21.42,21.33,21.41,33800.0,21.34,21.42,21.33,21.41,33800.0
2007-10-24 14:10:00,21.41,21.45,21.39,21.4,33800.0,21.41,21.45,21.39,21.4,33800.0
2007-10-24 14:15:00,21.4,21.43,21.34,21.43,26000.0,21.4,21.43,21.34,21.43,26000.0
2007-10-24 14:20:00,21.43,21.54,21.4,21.49,38000.0,21.43,21.54,21.4,21.49,38000.0
2007-10-24 14:25:00,21.5,21.54,21.45,21.45,25900.0,21.5,21.54,21.45,21.45,25900.0
2007-10-24 14:30:00,21.43,21.52,21.43,21.5,22600.0,21.43,21.52,21.43,21.5,22600.0
2007-10-24 14:35:00,21.49,21.51,21.4,21.47,16700.0,21.49,21.51,21.4,21.47,16700.0
2007-10-24 14:40:00,21.46,21.48,21.41,21.42,5800.0,21.46,21.48,21.41,21.42,5800.0
2007-10-24 14:45:00,21.41,21.47,21.4,21.43,19800.0,21.41,21.47,21.4,21.43,19800.0
2007-10-24 14:50:00,21.42,21.49,21.38,21.46,19500.0,21.42,21.49,21.38,21.46,19500.0
2007-10-24 14:55:00,21.44,21.5,21.41,21.5,30200.0,21.44,21.5,21.41,21.5,30200.0
2007-10-24 15:00:00,21.49,21.57,21.46,21.55,25100.0,21.49,21.57,21.46,21.55,25100.0
2007-10-24 15:05:00,21.55,21.57,21.46,21.53,34600.0,21.55,21.57,21.46,21.53,34600.0
2007-10-24 15:10:00,21.54,21.63,21.45,21.62,47500.0,21.54,21.63,21.45,21.62,47500.0
2007-10-24 15:15:00,21.6,21.67,21.54,21.54,57500.0,21.6,21.67,21.54,21.54,57500.0
2007-10-24 15:20:00,21.54,21.59,21.49,21.51,29100.0,21.54,21.59,21.49,21.51,29100.0
2007-10-24 15:25:00,21.51,21.67,21.5,21.67,47100.0,21.51,21.67,21.5,21.67,47100.0
2007-10-24 15:30:00,21.66,21.69,21.59,21.6,38400.0,21.66,21.69,21.59,21.6,38400.0
2007-10-24 15:35:00,21.6,21.63,21.57,21.57,37500.0,21.6,21.63,21.57,21.57,37500.0
2007-10-24 15:40:00,21.58,21.67,21.57,21.6,76200.0,21.58,21.67,21.57,21.6,76200.0
2007-10-24 15:45:00,21.59,21.63,21.53,21.55,46600.0,21.59,21.63,21.53,21.55,46600.0
2007-10-24 15:50:00,21.55,21.61,21.52,21.61,55100.0,21.55,21.61,21.52,21.61,55100.0
2007-10-24 15:55:00,21.61,21.69,21.6,21.69,75500.0,21.61,21.69,21.6,21.69,75500.0
2007-10-25 09:30:00,20.8,20.88,20.15,20.39,244100.0,20.8,20.88,20.15,20.39,244100.0
2007-10-25 09:35:00,20.39,20.49,20.38,20.44,214200.0,20.39,20.49,20.38,20.44,214200.0
2007-10-25 09:40:00,20.44,20.51,20.42,20.46,128000.0,20.44,20.51,20.42,20.46,128000.0
2007-10-25 09:45:00,20.46,20.56,20.42,20.51,114100.0,20.46,20.56,20.42,20.51,114100.0
2007-10-25 09:50:00,20.52,20.53,20.43,20.45,254400.0,20.52,20.53,20.43,20.45,254400.0
2007-10-25 09:55:00,20.45,20.45,20.36,20.4,304000.0,20.45,20.45,20.36,20.4,304000.0
2007-10-25 10:00:00,20.39,20.44,20.07,20.22,231900.0,20.39,20.44,20.07,20.22,231900.0
2007-10-25 10:05:00,20.22,20.22,19.8,19.84,199000.0,20.22,20.22,19.8,19.84,199000.0
2007-10-25 10:10:00,19.85,19.85,19.74,19.79,199900.0,19.85,19.85,19.74,19.79,199900.0
2007-10-25 10:15:00,19.77,19.85,19.76,19.83,244100.0,19.77,19.85,19.76,19.83,244100.0
2007-10-25 10:20:00,19.82,19.83,19.57,19.58,127500.0,19.82,19.83,19.57,19.58,127500.0
2007-10-25 10:25:00,19.58,19.7,19.48,19.7,329500.0,19.58,19.7,19.48,19.7,329500.0
2007-10-25 10:30:00,19.7,19.79,19.59,19.6,139200.0,19.7,19.79,19.59,19.6,139200.0
2007-10-25 10:35:00,19.6,19.69,19.59,19.66,84400.0,19.6,19.69,19.59,19.66,84400.0
2007-10-25 10:40:00,19.66,19.8,19.65,19.77,85900.0,19.66,19.8,19.65,19.77,85900.0
2007-10-25 10:45:00,19.78,19.8,19.75,19.75,257500.0,19.78,19.8,19.75,19.75,257500.0
2007-10-25 10:50:00,19.75,19.88,19.67,19.72,207200.0,19.75,19.88,19.67,19.72,207200.0
2007-10-25 10:55:00,19.72,19.8,19.69,19.8,95500.0,19.72,19.8,19.69,19.8,95500.0
2007-10-25 11:00:00,19.79,19.8,19.64,19.64,135700.0,19.79,19.8,19.64,19.64,135700.0
2007-10-25 11:05:00,19.64,19.68,19.56,19.61,125300.0,19.64,19.68,19.56,19.61,125300.0
2007-10-25 11:10:00,19.6,19.6,19.45,19.47,73500.0,19.6,19.6,19.45,19.47,73500.0
2007-10-25 11:15:00,19.45,19.52,19.39,19.5,133400.0,19.45,19.52,19.39,19.5,133400.0
2007-10-25 11:20:00,19.49,19.55,19.45,19.46,169300.0,19.49,19.55,19.45,19.46,169300.0
2007-10-25 11:25:00,19.47,19.53,19.39,19.48,112600.0,19.47,19.53,19.39,19.48,112600.0
2007-10-25 11:30:00,19.47,19.57,19.46,19.57,138100.0,19.47,19.57,19.46,19.57,138100.0
2007-10-25 11:35:00,19.57,19.61,19.56,19.59,91200.0,19.57,19.61,19.56,19.59,91200.0
2007-10-25 11:40:00,19.59,19.61,19.52,19.52,171700.0,19.59,19.61,19.52,19.52,171700.0
2007-10-25 11:45:00,19.53,19.6,19.51,19.56,191500.0,19.53,19.6,19.51,19.56,191500.0
2007-10-25 11:50:00,19.53,19.55,19.47,19.5,119000.0,19.53,19.55,19.47,19.5,119000.0
2007-10-25 11:55:00,19.5,19.53,19.41,19.41,138400.0,19.5,19.53,19.41,19.41,138400.0
2007-10-25 12:00:00,19.41,19.42,19.33,19.35,475900.0,19.41,19.42,19.33,19.35,475900.0
2007-10-25 12:05:00,19.35,19.4,19.31,19.35,87800.0,19.35,19.4,19.31,19.35,87800.0
2007-10-25 12:10:00,19.35,19.39,19.27,19.39,88900.0,19.35,19.39,19.27,19.39,88900.0
2007-10-25 12:15:00,19.38,19.51,19.38,19.43,108900.0,19.38,19.51,19.38,19.43,108900.0
2007-10-25 12:20:00,19.44,19.45,19.36,19.39,99400.0,19.44,19.45,19.36,19.39,99400.0
2007-10-25 12:25:00,19.39,19.43,19.34,19.43,64900.0,19.39,19.43,19.34,19.43,64900.0
2007-10-25 12:30:00,19.43,19.44,19.35,19.36,48600.0,19.43,19.44,19.35,19.36,48600.0
2007-10-25 12:35:00,19.35,19.36,19.33,19.35,44200.0,19.35,19.36,19.33,19.35,44200.0
2007-10-25 12:40:00,19.34,19.38,19.32,19.36,74400.0,19.34,19.38,19.32,19.36,74400.0
2007-10-25 12:45:00,19.35,19.4,19.35,19.35,46200.0,19.35,19.4,19.35,19.35,46200.0
2007-10-25 12:50:00,19.35,19.36,19.33,19.34,43400.0,19.35,19.36,19.33,19.34,43400.0
2007-10-25 12:55:00,19.34,19.35,19.29,19.33,60500.0,19.34,19.35,19.29,19.33,60500.0
2007-10-25 13:00:00,19.34,19.37,19.18,19.26,131200.0,19.34,19.37,19.18,19.26,131200.0
2007-10-25 13:05:00,19.26,19.27,19.14,19.16,66300.0,19.26,19.27,19.14,19.16,66300.0
2007-10-25 13:10:00,19.16,19.22,19.12,19.19,118000.0,19.16,19.22,19.12,19.19,118000.0
2007-10-25 13:15:00,19.19,19.2,19.12,19.15,174400.0,19.19,19.2,19.12,19.15,174400.0
2007-10-25 13:20:00,19.14,19.28,19.14,19.21,160400.0,19.14,19.28,19.14,19.21,160400.0
2007-10-25 13:25:00,19.22,19.22,19.1,19.13,107900.0,19.22,19.22,19.1,19.13,107900.0
2007-10-25 13:30:00,19.12,19.2,19.12,19.2,58100.0,19.12,19.2,19.12,19.2,58100.0
2007-10-25 13:35:00,19.2,19.2,19.15,19.16,35600.0,19.2,19.2,19.15,19.16,35600.0
2007-10-25 13:40:00,19.15,19.15,19.09,19.09,36800.0,19.15,19.15,19.09,19.09,36800.0
2007-10-25 13:45:00,19.1,19.1,19.02,19.04,123300.0,19.1,19.1,19.02,19.04,123300.0
2007-10-25 13:50:00,19.04,19.08,19.04,19.08,73700.0,19.04,19.08,19.04,19.08,73700.0
2007-10-25 13:55:00,19.07,19.16,19.07,19.15,56300.0,19.07,19.16,19.07,19.15,56300.0
2007-10-25 14:00:00,19.15,19.15,19.1,19.13,53500.0,19.15,19.15,19.1,19.13,53500.0
2007-10-25 14:05:00,19.13,19.13,19.11,19.12,29600.0,19.13,19.13,19.11,19.12,29600.0
2007-10-25 14:10:00,19.11,19.25,19.07,19.24,129500.0,19.11,19.25,19.07,19.24,129500.0
2007-10-25 14:15:00,19.24,19.25,19.18,19.23,77300.0,19.24,19.25,19.18,19.23,77300.0
2007-10-25 14:20:00,19.23,19.24,19.23,19.23,38900.0,19.23,19.24,19.23,19.23,38900.0
2007-10-25 14:25:00,19.24,19.25,19.22,19.22,65500.0,19.24,19.25,19.22,19.22,65500.0
2007-10-25 14:30:00,19.23,19.25,19.2,19.21,83400.0,19.23,19.25,19.2,19.21,83400.0
2007-10-25 14:35:00,19.21,19.33,19.2,19.21,155400.0,19.21,19.33,19.2,19.21,155400.0
2007-10-25 14:40:00,19.21,19.25,19.16,19.17,111600.0,19.21,19.25,19.16,19.17,111600.0
2007-10-25 14:45:00,19.16,19.17,19.11,19.14,68900.0,19.16,19.17,19.11,19.14,68900.0
2007-10-25 14:50:00,19.14,19.18,19.13,19.15,44000.0,19.14,19.18,19.13,19.15,44000.0
2007-10-25 14:55:00,19.15,19.2,19.09,19.1,133800.0,19.15,19.2,19.09,19.1,133800.0
2007-10-25 15:00:00,19.1,19.18,19.09,19.12,103000.0,19.1,19.18,19.09,19.12,103000.0
2007-10-25 15:05:00,19.12,19.14,19.06,19.1,145800.0,19.12,19.14,19.06,19.1,145800.0
2007-10-25 15:10:00,19.1,19.15,19.09,19.14,95300.0,19.1,19.15,19.09,19.14,95300.0
2007-10-25 15:15:00,19.14,19.27,19.05,19.12,247000.0,19.14,19.27,19.05,19.12,247000.0
2007-10-25 15:20:00,19.13,19.18,19.12,19.15,714200.0,19.13,19.18,19.12,19.15,714200.0
2007-10-25 15:25:00,19.16,19.3,19.12,19.17,199300.0,19.16,19.3,19.12,19.17,199300.0
2007-10-25 15:30:00,19.17,19.18,19.13,19.16,116700.0,19.17,19.18,19.13,19.16,116700.0
2007-10-25 15:35:00,19.16,19.27,19.11,19.25,395400.0,19.16,19.27,19.11,19.25,395400.0
2007-10-25 15:40:00,19.25,19.38,19.25,19.35,181600.0,19.25,19.38,19.25,19.35,181600.0
2007-10-25 15:45:00,19.35,19.35,19.24,19.25,154700.0,19.35,19.35,19.24,19.25,154700.0
2007-10-25 15:50:00,19.24,19.25,19.21,19.22,158300.0,19.24,19.25,19.21,19.22,158300.0
2007-10-25 15:55:00,19.23,19.39,19.22,19.32,594600.0,19.23,19.39,19.22,19.32,594600.0
2007-10-26 09:30:00,19.65,19.65,19.43,19.48,113000.0,19.65,19.65,19.43,19.48,113000.0
2007-10-26 09:35:00,19.46,19.47,19.26,19.26,63200.0,19.46,19.47,19.26,19.26,63200.0
2007-10-26 09:40:00,19.26,19.26,19.11,19.16,62400.0,19.26,19.26,19.11,19.16,62400.0
2007-10-26 09:45:00,19.16,19.33,19.1,19.29,80800.0,19.16,19.33,19.1,19.29,80800.0
2007-10-26 09:50:00,19.3,19.38,19.29,19.37,49000.0,19.3,19.38,19.29,19.37,49000.0
2007-10-26 09:55:00,19.36,19.41,19.34,19.39,40300.0,19.36,19.41,19.34,19.39,40300.0
2007-10-26 10:00:00,19.4,19.52,19.36,19.4,624800.0,19.4,19.52,19.36,19.4,624800.0
2007-10-26 10:05:00,19.4,19.53,19.38,19.52,40200.0,19.4,19.53,19.38,19.52,40200.0
2007-10-26 10:10:00,19.52,19.53,19.45,19.51,123600.0,19.52,19.53,19.45,19.51,123600.0
2007-10-26 10:15:00,19.5,19.55,19.44,19.45,68400.0,19.5,19.55,19.44,19.45,68400.0
2007-10-26 10:20:00,19.47,19.47,19.37,19.39,115000.0,19.47,19.47,19.37,19.39,115000.0
2007-10-26 10:25:00,19.4,19.4,19.3,19.39,136500.0,19.4,19.4,19.3,19.39,136500.0
2007-10-26 10:30:00,19.39,19.44,19.38,19.44,49900.0,19.39,19.44,19.38,19.44,49900.0
2007-10-26 10:35:00,19.44,19.46,19.43,19.45,43600.0,19.44,19.46,19.43,19.45,43600.0
2007-10-26 10:40:00,19.45,19.47,19.41,19.45,749600.0,19.45,19.47,19.41,19.45,749600.0
2007-10-26 10:45:00,19.45,19.52,19.42,19.52,57100.0,19.45,19.52,19.42,19.52,57100.0
2007-10-26 10:50:00,19.52,19.6,19.52,19.58,69900.0,19.52,19.6,19.52,19.58,69900.0
2007-10-26 10:55:00,19.57,19.58,19.52,19.53,127100.0,19.57,19.58,19.52,19.53,127100.0
2007-10-26 11:00:00,19.53,19.6,19.53,19.58,71200.0,19.53,19.6,19.53,19.58,71200.0
2007-10-26 11:05:00,19.58,19.59,19.58,19.59,18300.0,19.58,19.59,19.58,19.59,18300.0
2007-10-26 11:10:00,19.58,19.61,19.58,19.6,22700.0,19.58,19.61,19.58,19.6,22700.0
2007-10-26 11:15:00,19.61,19.61,19.58,19.6,23200.0,19.61,19.61,19.58,19.6,23200.0
2007-10-26 11:20:00,19.6,19.64,19.54,19.57,104800.0,19.6,19.64,19.54,19.57,104800.0
2007-10-26 11:25:00,19.56,19.62,19.55,19.62,64700.0,19.56,19.62,19.55,19.62,64700.0
2007-10-26 11:30:00,19.61,19.62,19.59,19.59,47200.0,19.61,19.62,19.59,19.59,47200.0
2007-10-26 11:35:00,19.59,19.61,19.59,19.59,46500.0,19.59,19.61,19.59,19.59,46500.0
2007-10-26 11:40:00,19.6,19.61,19.59,19.59,43000.0,19.6,19.61,19.59,19.59,43000.0
2007-10-26 11:45:00,19.59,19.63,19.58,19.62,26300.0,19.59,19.63,19.58,19.62,26300.0
2007-10-26 11:50:00,19.63,19.64,19.6,19.62,205800.0,19.63,19.64,19.6,19.62,205800.0
2007-10-26 11:55:00,19.62,19.65,19.61,19.61,17700.0,19.62,19.65,19.61,19.61,17700.0
2007-10-26 12:00:00,19.61,19.61,19.59,19.6,23700.0,19.61,19.61,19.59,19.6,23700.0
2007-10-26 12:05:00,19.6,19.63,19.6,19.63,22200.0,19.6,19.63,19.6,19.63,22200.0
2007-10-26 12:10:00,19.63,19.64,19.63,19.64,8000.0,19.63,19.64,19.63,19.64,8000.0
2007-10-26 12:15:00,19.63,19.64,19.61,19.61,10700.0,19.63,19.64,19.61,19.61,10700.0
2007-10-26 12:20:00,19.61,19.64,19.61,19.63,20300.0,19.61,19.64,19.61,19.63,20300.0
2007-10-26 12:25:00,19.63,19.66,19.63,19.66,15800.0,19.63,19.66,19.63,19.66,15800.0
2007-10-26 12:30:00,19.65,19.68,19.65,19.68,11400.0,19.65,19.68,19.65,19.68,11400.0
2007-10-26 12:35:00,19.67,19.69,19.67,19.68,16100.0,19.67,19.69,19.67,19.68,16100.0
2007-10-26 12:40:00,19.68,19.7,19.68,19.68,17600.0,19.68,19.7,19.68,19.68,17600.0
2007-10-26 12:45:00,19.68,19.71,19.68,19.69,16100.0,19.68,19.71,19.68,19.69,16100.0
2007-10-26 12:50:00,19.69,19.69,19.68,19.68,12800.0,19.69,19.69,19.68,19.68,12800.0
2007-10-26 12:55:00,19.69,19.7,19.68,19.7,20500.0,19.69,19.7,19.68,19.7,20500.0
2007-10-26 13:00:00,19.7,19.7,19.67,19.68,25300.0,19.7,19.7,19.67,19.68,25300.0
2007-10-26 13:05:00,19.68,19.7,19.67,19.7,13600.0,19.68,19.7,19.67,19.7,13600.0
2007-10-26 13:10:00,19.7,19.73,19.69,19.73,19100.0,19.7,19.73,19.69,19.73,19100.0
2007-10-26 13:15:00,19.73,19.82,19.73,19.82,68500.0,19.73,19.82,19.73,19.82,68500.0
2007-10-26 13:20:00,19.81,19.84,19.79,19.84,20800.0,19.81,19.84,19.79,19.84,20800.0
2007-10-26 13:25:00,19.83,19.84,19.81,19.81,18700.0,19.83,19.84,19.81,19.81,18700.0
2007-10-26 13:30:00,19.81,19.81,19.78,19.8,31000.0,19.81,19.81,19.78,19.8,31000.0
2007-10-26 13:35:00,19.79,19.8,19.71,19.72,27200.0,19.79,19.8,19.71,19.72,27200.0
2007-10-26 13:40:00,19.72,19.72,19.71,19.72,17500.0,19.72,19.72,19.71,19.72,17500.0
2007-10-26 13:45:00,19.72,19.72,19.7,19.71,20600.0,19.72,19.72,19.7,19.71,20600.0
2007-10-26 13:50:00,19.71,19.72,19.7,19.72,19100.0,19.71,19.72,19.7,19.72,19100.0
2007-10-26 13:55:00,19.72,19.73,19.71,19.72,44100.0,19.72,19.73,19.71,19.72,44100.0
2007-10-26 14:00:00,19.72,19.73,19.72,19.73,37300.0,19.72,19.73,19.72,19.73,37300.0
2007-10-26 14:05:00,19.73,19.74,19.7,19.72,101000.0,19.73,19.74,19.7,19.72,101000.0
2007-10-26 14:10:00,19.73,19.74,19.71,19.71,31300.0,19.73,19.74,19.71,19.71,31300.0
2007-10-26 14:15:00,19.71,19.75,19.7,19.74,39600.0,19.71,19.75,19.7,19.74,39600.0
2007-10-26 14:20:00,19.73,19.74,19.71,19.71,15800.0,19.73,19.74,19.71,19.71,15800.0
2007-10-26 14:25:00,19.71,19.72,19.68,19.68,34600.0,19.71,19.72,19.68,19.68,34600.0
2007-10-26 14:30:00,19.69,19.69,19.68,19.68,12100.0,19.69,19.69,19.68,19.68,12100.0
2007-10-26 14:35:00,19.68,19.69,19.68,19.68,14900.0,19.68,19.69,19.68,19.68,14900.0
2007-10-26 14:40:00,19.69,19.69,19.68,19.69,29800.0,19.69,19.69,19.68,19.69,29800.0
2007-10-26 14:45:00,19.69,19.69,19.64,19.64,49600.0,19.69,19.69,19.64,19.64,49600.0
2007-10-26 14:50:00,19.64,19.67,19.64,19.67,23300.0,19.64,19.67,19.64,19.67,23300.0
2007-10-26 14:55:00,19.67,19.68,19.66,19.67,29100.0,19.67,19.68,19.66,19.67,29100.0
2007-10-26 15:00:00,19.67,19.67,19.64,19.64,45600.0,19.67,19.67,19.64,19.64,45600.0
2007-10-26 15:05:00,19.64,19.65,19.62,19.62,31500.0,19.64,19.65,19.62,19.62,31500.0
2007-10-26 15:10:00,19.62,19.63,19.61,19.61,27800.0,19.62,19.63,19.61,19.61,27800.0
2007-10-26 15:15:00,19.62,19.64,19.61,19.64,19400.0,19.62,19.64,19.61,19.64,19400.0
2007-10-26 15:20:00,19.63,19.64,19.62,19.64,38800.0,19.63,19.64,19.62,19.64,38800.0
2007-10-26 15:25:00,19.63,19.65,19.63,19.65,28300.0,19.63,19.65,19.63,19.65,28300.0
2007-10-26 15:30:00,19.65,19.66,19.64,19.65,61300.0,19.65,19.66,19.64,19.65,61300.0
2007-10-26 15:35:00,19.65,19.66,19.64,19.65,70800.0,19.65,19.66,19.64,19.65,70800.0
2007-10-26 15:40:00,19.65,19.68,19.64,19.68,60700.0,19.65,19.68,19.64,19.68,60700.0
2007-10-26 15:45:00,19.68,19.7,19.67,19.69,127100.0,19.68,19.7,19.67,19.69,127100.0
2007-10-26 15:50:00,19.69,19.73,19.69,19.7,108600.0,19.69,19.73,19.69,19.7,108600.0
2007-10-26 15:55:00,19.7,19.76,19.7,19.73,236800.0,19.7,19.76,19.7,19.73,236800.0
2007-10-29 09:30:00,19.64,19.75,19.64,19.73,66100.0,19.64,19.75,19.64,19.73,66100.0
2007-10-29 09:35:00,19.72,19.73,19.69,19.7,39400.0,19.72,19.73,19.69,19.7,39400.0
2007-10-29 09:40:00,19.7,19.73,19.68,19.7,21900.0,19.7,19.73,19.68,19.7,21900.0
2007-10-29 09:45:00,19.7,19.7,19.62,19.62,27800.0,19.7,19.7,19.62,19.62,27800.0
2007-10-29 09:50:00,19.62,19.65,19.61,19.63,25900.0,19.62,19.65,19.61,19.63,25900.0
2007-10-29 09:55:00,19.64,19.64,19.52,19.54,26400.0,19.64,19.64,19.52,19.54,26400.0
2007-10-29 10:00:00,19.54,19.54,19.5,19.5,39700.0,19.54,19.54,19.5,19.5,39700.0
2007-10-29 10:05:00,19.51,19.55,19.5,19.52,55700.0,19.51,19.55,19.5,19.52,55700.0
2007-10-29 10:10:00,19.51,19.54,19.5,19.53,24400.0,19.51,19.54,19.5,19.53,24400.0
2007-10-29 10:15:00,19.54,19.55,19.49,19.51,69200.0,19.54,19.55,19.49,19.51,69200.0
2007-10-29 10:20:00,19.52,19.58,19.49,19.5,67400.0,19.52,19.58,19.49,19.5,67400.0
2007-10-29 10:25:00,19.5,19.57,19.49,19.54,37900.0,19.5,19.57,19.49,19.54,37900.0
2007-10-29 10:30:00,19.54,19.55,19.5,19.53,46800.0,19.54,19.55,19.5,19.53,46800.0
2007-10-29 10:35:00,19.53,19.56,19.52,19.54,28900.0,19.53,19.56,19.52,19.54,28900.0
2007-10-29 10:40:00,19.53,19.6,19.53,19.55,35800.0,19.53,19.6,19.53,19.55,35800.0
2007-10-29 10:45:00,19.55,19.57,19.55,19.56,19400.0,19.55,19.57,19.55,19.56,19400.0
2007-10-29 10:50:00,19.56,19.56,19.48,19.48,32600.0,19.56,19.56,19.48,19.48,32600.0
2007-10-29 10:55:00,19.48,19.55,19.48,19.54,29700.0,19.48,19.55,19.48,19.54,29700.0
2007-10-29 11:00:00,19.54,19.54,19.51,19.52,34900.0,19.54,19.54,19.51,19.52,34900.0
2007-10-29 11:05:00,19.53,19.66,19.53,19.62,79100.0,19.53,19.66,19.53,19.62,79100.0
2007-10-29 11:10:00,19.61,19.68,19.61,19.68,49100.0,19.61,19.68,19.61,19.68,49100.0
2007-10-29 11:15:00,19.67,19.72,19.64,19.64,70300.0,19.67,19.72,19.64,19.64,70300.0
2007-10-29 11:20:00,19.65,19.65,19.6,19.6,11800.0,19.65,19.65,19.6,19.6,11800.0
2007-10-29 11:25:00,19.6,19.61,19.57,19.58,14500.0,19.6,19.61,19.57,19.58,14500.0
2007-10-29 11:30:00,19.58,19.58,19.55,19.55,12100.0,19.58,19.58,19.55,19.55,12100.0
2007-10-29 11:35:00,19.56,19.56,19.52,19.52,18700.0,19.56,19.56,19.52,19.52,18700.0
2007-10-29 11:40:00,19.52,19.53,19.52,19.52,8900.0,19.52,19.53,19.52,19.52,8900.0
2007-10-29 11:45:00,19.52,19.53,19.47,19.49,69800.0,19.52,19.53,19.47,19.49,69800.0
2007-10-29 11:50:00,19.49,19.5,19.46,19.47,26500.0,19.49,19.5,19.46,19.47,26500.0
2007-10-29 11:55:00,19.47,19.5,19.46,19.49,48900.0,19.47,19.5,19.46,19.49,48900.0
2007-10-29 12:00:00,19.49,19.51,19.49,19.5,15500.0,19.49,19.51,19.49,19.5,15500.0
2007-10-29 12:05:00,19.51,19.52,19.5,19.51,16700.0,19.51,19.52,19.5,19.51,16700.0
2007-10-29 12:10:00,19.51,19.62,19.51,19.6,71200.0,19.51,19.62,19.51,19.6,71200.0
2007-10-29 12:15:00,19.6,19.62,19.6,19.6,34500.0,19.6,19.62,19.6,19.6,34500.0
2007-10-29 12:20:00,19.6,19.61,19.59,19.59,12000.0,19.6,19.61,19.59,19.59,12000.0
2007-10-29 12:25:00,19.6,19.6,19.58,19.6,23900.0,19.6,19.6,19.58,19.6,23900.0
2007-10-29 12:30:00,19.6,19.63,19.6,19.63,29700.0,19.6,19.63,19.6,19.63,29700.0
2007-10-29 12:35:00,19.62,19.7,19.62,19.62,54000.0,19.62,19.7,19.62,19.62,54000.0
2007-10-29 12:40:00,19.62,19.63,19.58,19.58,36100.0,19.62,19.63,19.58,19.58,36100.0
2007-10-29 12:45:00,19.59,19.59,19.58,19.59,7400.0,19.59,19.59,19.58,19.59,7400.0
2007-10-29 12:50:00,19.59,19.59,19.58,19.58,11100.0,19.59,19.59,19.58,19.58,11100.0
2007-10-29 12:55:00,19.59,19.7,19.59,19.69,104500.0,19.59,19.7,19.59,19.69,104500.0
2007-10-29 13:00:00,19.69,19.69,19.65,19.67,60000.0,19.69,19.69,19.65,19.67,60000.0
2007-10-29 13:05:00,19.66,19.7,19.66,19.69,17300.0,19.66,19.7,19.66,19.69,17300.0
2007-10-29 13:10:00,19.68,19.7,19.68,19.7,21400.0,19.68,19.7,19.68,19.7,21400.0
2007-10-29 13:15:00,19.69,19.7,19.69,19.69,23100.0,19.69,19.7,19.69,19.69,23100.0
2007-10-29 13:20:00,19.7,19.7,19.69,19.69,11800.0,19.7,19.7,19.69,19.69,11800.0
2007-10-29 13:25:00,19.69,19.7,19.63,19.63,42800.0,19.69,19.7,19.63,19.63,42800.0
2007-10-29 13:30:00,19.63,19.64,19.61,19.61,35000.0,19.63,19.64,19.61,19.61,35000.0
2007-10-29 13:35:00,19.61,19.62,19.6,19.6,13000.0,19.61,19.62,19.6,19.6,13000.0
2007-10-29 13:40:00,19.6,19.64,19.6,19.62,34000.0,19.6,19.64,19.6,19.62,34000.0
2007-10-29 13:45:00,19.63,19.63,19.62,19.62,16300.0,19.63,19.63,19.62,19.62,16300.0
2007-10-29 13:50:00,19.62,19.63,19.62,19.63,17200.0,19.62,19.63,19.62,19.63,17200.0
2007-10-29 13:55:00,19.63,19.64,19.62,19.64,25000.0,19.63,19.64,19.62,19.64,25000.0
2007-10-29 14:00:00,19.64,19.68,19.64,19.68,27300.0,19.64,19.68,19.64,19.68,27300.0
2007-10-29 14:05:00,19.68,19.75,19.67,19.72,59800.0,19.68,19.75,19.67,19.72,59800.0
2007-10-29 14:10:00,19.71,19.72,19.64,19.64,57700.0,19.71,19.72,19.64,19.64,57700.0
2007-10-29 14:15:00,19.64,19.65,19.64,19.65,28500.0,19.64,19.65,19.64,19.65,28500.0
2007-10-29 14:20:00,19.64,19.72,19.64,19.71,56700.0,19.64,19.72,19.64,19.71,56700.0
2007-10-29 14:25:00,19.71,19.72,19.69,19.69,27000.0,19.71,19.72,19.69,19.69,27000.0
2007-10-29 14:30:00,19.69,19.69,19.61,19.61,23900.0,19.69,19.69,19.61,19.61,23900.0
2007-10-29 14:35:00,19.61,19.62,19.6,19.6,29100.0,19.61,19.62,19.6,19.6,29100.0
2007-10-29 14:40:00,19.6,19.63,19.6,19.61,46900.0,19.6,19.63,19.6,19.61,46900.0
2007-10-29 14:45:00,19.61,19.62,19.6,19.6,25700.0,19.61,19.62,19.6,19.6,25700.0
2007-10-29 14:50:00,19.6,19.65,19.6,19.64,91300.0,19.6,19.65,19.6,19.64,91300.0
2007-10-29 14:55:00,19.64,19.65,19.63,19.64,34600.0,19.64,19.65,19.63,19.64,34600.0
2007-10-29 15:00:00,19.64,19.64,19.61,19.61,35800.0,19.64,19.64,19.61,19.61,35800.0
2007-10-29 15:05:00,19.61,19.62,19.6,19.62,20700.0,19.61,19.62,19.6,19.62,20700.0
2007-10-29 15:10:00,19.62,19.64,19.61,19.64,44500.0,19.62,19.64,19.61,19.64,44500.0
2007-10-29 15:15:00,19.64,19.66,19.63,19.65,43500.0,19.64,19.66,19.63,19.65,43500.0
2007-10-29 15:20:00,19.65,19.67,19.63,19.67,59400.0,19.65,19.67,19.63,19.67,59400.0
2007-10-29 15:25:00,19.67,19.68,19.66,19.67,41600.0,19.67,19.68,19.66,19.67,41600.0
2007-10-29 15:30:00,19.67,19.68,19.67,19.67,54500.0,19.67,19.68,19.67,19.67,54500.0
2007-10-29 15:35:00,19.67,19.68,19.66,19.66,49700.0,19.67,19.68,19.66,19.66,49700.0
2007-10-29 15:40:00,19.66,19.67,19.64,19.65,79300.0,19.66,19.67,19.64,19.65,79300.0
2007-10-29 15:45:00,19.65,19.7,19.65,19.65,158800.0,19.65,19.7,19.65,19.65,158800.0
2007-10-29 15:50:00,19.65,19.74,19.65,19.73,237100.0,19.65,19.74,19.65,19.73,237100.0
2007-10-29 15:55:00,19.73,19.74,19.68,19.73,199900.0,19.73,19.74,19.68,19.73,199900.0
2007-10-30 09:30:00,19.66,19.66,19.5,19.56,60600.0,19.66,19.66,19.5,19.56,60600.0
2007-10-30 09:35:00,19.62,19.64,19.57,19.6,30900.0,19.62,19.64,19.57,19.6,30900.0
2007-10-30 09:40:00,19.59,19.67,19.59,19.67,15300.0,19.59,19.67,19.59,19.67,15300.0
2007-10-30 09:45:00,19.67,19.68,19.67,19.68,14900.0,19.67,19.68,19.67,19.68,14900.0
2007-10-30 09:50:00,19.68,19.71,19.68,19.71,12600.0,19.68,19.71,19.68,19.71,12600.0
2007-10-30 09:55:00,19.71,19.71,19.68,19.69,11900.0,19.71,19.71,19.68,19.69,11900.0
2007-10-30 10:00:00,19.68,19.7,19.65,19.65,13900.0,19.68,19.7,19.65,19.65,13900.0
2007-10-30 10:05:00,19.66,19.69,19.63,19.69,30700.0,19.66,19.69,19.63,19.69,30700.0
2007-10-30 10:10:00,19.68,19.75,19.68,19.74,34400.0,19.68,19.75,19.68,19.74,34400.0
2007-10-30 10:15:00,19.75,19.8,19.75,19.76,43400.0,19.75,19.8,19.75,19.76,43400.0
2007-10-30 10:20:00,19.74,19.75,19.71,19.75,2034800.0,19.74,19.75,19.71,19.75,2034800.0
2007-10-30 10:25:00,19.74,19.76,19.74,19.75,36100.0,19.74,19.76,19.74,19.75,36100.0
2007-10-30 10:30:00,19.75,19.78,19.75,19.78,29700.0,19.75,19.78,19.75,19.78,29700.0
2007-10-30 10:35:00,19.78,19.84,19.78,19.84,48300.0,19.78,19.84,19.78,19.84,48300.0
2007-10-30 10:40:00,19.83,19.84,19.79,19.79,58700.0,19.83,19.84,19.79,19.79,58700.0
2007-10-30 10:45:00,19.8,19.81,19.79,19.8,34900.0,19.8,19.81,19.79,19.8,34900.0
2007-10-30 10:50:00,19.81,19.81,19.78,19.79,30900.0,19.81,19.81,19.78,19.79,30900.0
2007-10-30 10:55:00,19.8,19.81,19.78,19.78,22100.0,19.8,19.81,19.78,19.78,22100.0
2007-10-30 11:00:00,19.79,19.79,19.72,19.73,88100.0,19.79,19.79,19.72,19.73,88100.0
2007-10-30 11:05:00,19.72,19.73,19.7,19.7,22300.0,19.72,19.73,19.7,19.7,22300.0
2007-10-30 11:10:00,19.7,19.71,19.69,19.7,18400.0,19.7,19.71,19.69,19.7,18400.0
2007-10-30 11:15:00,19.69,19.7,19.67,19.69,22000.0,19.69,19.7,19.67,19.69,22000.0
2007-10-30 11:20:00,19.69,19.72,19.68,19.68,27800.0,19.69,19.72,19.68,19.68,27800.0
2007-10-30 11:25:00,19.68,19.68,19.67,19.67,16700.0,19.68,19.68,19.67,19.67,16700.0
2007-10-30 11:30:00,19.67,19.7,19.64,19.67,60800.0,19.67,19.7,19.64,19.67,60800.0
2007-10-30 11:35:00,19.67,19.67,19.66,19.67,23800.0,19.67,19.67,19.66,19.67,23800.0
2007-10-30 11:40:00,19.66,19.67,19.65,19.65,15000.0,19.66,19.67,19.65,19.65,15000.0
2007-10-30 11:45:00,19.66,19.66,19.64,19.65,22300.0,19.66,19.66,19.64,19.65,22300.0
2007-10-30 11:50:00,19.65,19.66,19.64,19.66,40600.0,19.65,19.66,19.64,19.66,40600.0
2007-10-30 11:55:00,19.66,19.67,19.65,19.66,12800.0,19.66,19.67,19.65,19.66,12800.0
2007-10-30 12:00:00,19.65,19.66,19.6,19.6,26400.0,19.65,19.66,19.6,19.6,26400.0
2007-10-30 12:05:00,19.61,19.62,19.6,19.61,41800.0,19.61,19.62,19.6,19.61,41800.0
2007-10-30 12:10:00,19.61,19.61,19.6,19.6,11000.0,19.61,19.61,19.6,19.6,11000.0
2007-10-30 12:15:00,19.6,19.61,19.6,19.6,9400.0,19.6,19.61,19.6,19.6,9400.0
2007-10-30 12:20:00,19.61,19.61,19.6,19.61,13200.0,19.61,19.61,19.6,19.61,13200.0
2007-10-30 12:25:00,19.61,19.61,19.6,19.6,13100.0,19.61,19.61,19.6,19.6,13100.0
2007-10-30 12:30:00,19.6,19.61,19.6,19.61,26900.0,19.6,19.61,19.6,19.61,26900.0
2007-10-30 12:35:00,19.61,19.61,19.58,19.59,66000.0,19.61,19.61,19.58,19.59,66000.0
2007-10-30 12:40:00,19.58,19.59,19.53,19.54,35300.0,19.58,19.59,19.53,19.54,35300.0
2007-10-30 12:45:00,19.54,19.54,19.53,19.54,17800.0,19.54,19.54,19.53,19.54,17800.0
2007-10-30 12:50:00,19.53,19.55,19.53,19.54,28300.0,19.53,19.55,19.53,19.54,28300.0
2007-10-30 12:55:00,19.53,19.54,19.52,19.52,19800.0,19.53,19.54,19.52,19.52,19800.0
2007-10-30 13:00:00,19.51,19.52,19.51,19.51,11000.0,19.51,19.52,19.51,19.51,11000.0
2007-10-30 13:05:00,19.51,19.52,19.5,19.51,32800.0,19.51,19.52,19.5,19.51,32800.0
2007-10-30 13:10:00,19.51,19.51,19.5,19.5,27700.0,19.51,19.51,19.5,19.5,27700.0
2007-10-30 13:15:00,19.51,19.51,19.5,19.5,33200.0,19.51,19.51,19.5,19.5,33200.0
2007-10-30 13:20:00,19.51,19.51,19.5,19.51,19700.0,19.51,19.51,19.5,19.51,19700.0
2007-10-30 13:25:00,19.5,19.53,19.5,19.53,28100.0,19.5,19.53,19.5,19.53,28100.0
2007-10-30 13:30:00,19.53,19.55,19.53,19.55,16300.0,19.53,19.55,19.53,19.55,16300.0
2007-10-30 13:35:00,19.54,19.55,19.54,19.54,10600.0,19.54,19.55,19.54,19.54,10600.0
2007-10-30 13:40:00,19.55,19.6,19.55,19.6,31500.0,19.55,19.6,19.55,19.6,31500.0
2007-10-30 13:45:00,19.6,19.6,19.59,19.6,14400.0,19.6,19.6,19.59,19.6,14400.0
2007-10-30 13:50:00,19.59,19.6,19.59,19.59,29900.0,19.59,19.6,19.59,19.59,29900.0
2007-10-30 13:55:00,19.59,19.6,19.56,19.6,40200.0,19.59,19.6,19.56,19.6,40200.0
2007-10-30 14:00:00,19.6,19.6,19.57,19.6,32300.0,19.6,19.6,19.57,19.6,32300.0
2007-10-30 14:05:00,19.59,19.6,19.59,19.59,12900.0,19.59,19.6,19.59,19.59,12900.0
2007-10-30 14:10:00,19.58,19.58,19.56,19.57,12600.0,19.58,19.58,19.56,19.57,12600.0
2007-10-30 14:15:00,19.57,19.57,19.55,19.56,27600.0,19.57,19.57,19.55,19.56,27600.0
2007-10-30 14:20:00,19.55,19.6,19.55,19.59,81800.0,19.55,19.6,19.55,19.59,81800.0
2007-10-30 14:25:00,19.59,19.6,19.58,19.58,14300.0,19.59,19.6,19.58,19.58,14300.0
2007-10-30 14:30:00,19.58,19.59,19.57,19.57,11700.0,19.58,19.59,19.57,19.57,11700.0
2007-10-30 14:35:00,19.57,19.58,19.57,19.58,31600.0,19.57,19.58,19.57,19.58,31600.0
2007-10-30 14:40:00,19.58,19.58,19.52,19.54,76600.0,19.58,19.58,19.52,19.54,76600.0
2007-10-30 14:45:00,19.54,19.54,19.53,19.54,4200.0,19.54,19.54,19.53,19.54,4200.0
2007-10-30 14:50:00,19.53,19.54,19.53,19.54,13300.0,19.53,19.54,19.53,19.54,13300.0
2007-10-30 14:55:00,19.54,19.56,19.54,19.55,25100.0,19.54,19.56,19.54,19.55,25100.0
2007-10-30 15:00:00,19.56,19.56,19.55,19.56,14600.0,19.56,19.56,19.55,19.56,14600.0
2007-10-30 15:05:00,19.56,19.57,19.55,19.55,20600.0,19.56,19.57,19.55,19.55,20600.0
2007-10-30 15:10:00,19.56,19.56,19.55,19.55,17800.0,19.56,19.56,19.55,19.55,17800.0
2007-10-30 15:15:00,19.55,19.56,19.55,19.55,40600.0,19.55,19.56,19.55,19.55,40600.0
2007-10-30 15:20:00,19.56,19.56,19.54,19.55,19500.0,19.56,19.56,19.54,19.55,19500.0
2007-10-30 15:25:00,19.54,19.55,19.5,19.5,60800.0,19.54,19.55,19.5,19.5,60800.0
2007-10-30 15:30:00,19.5,19.56,19.5,19.55,123900.0,19.5,19.56,19.5,19.55,123900.0
2007-10-30 15:35:00,19.55,19.55,19.53,19.54,31300.0,19.55,19.55,19.53,19.54,31300.0
2007-10-30 15:40:00,19.53,19.54,19.5,19.51,50400.0,19.53,19.54,19.5,19.51,50400.0
2007-10-30 15:45:00,19.51,19.53,19.5,19.53,39300.0,19.51,19.53,19.5,19.53,39300.0
2007-10-30 15:50:00,19.53,19.75,19.52,19.6,418400.0,19.53,19.75,19.52,19.6,418400.0
2007-10-30 15:55:00,19.6,19.61,19.51,19.51,167500.0,19.6,19.61,19.51,19.51,167500.0
2007-10-31 09:30:00,19.5,19.5,19.45,19.47,67500.0,19.5,19.5,19.45,19.47,67500.0
2007-10-31 09:35:00,19.48,19.48,19.45,19.47,10200.0,19.48,19.48,19.45,19.47,10200.0
2007-10-31 09:40:00,19.46,19.48,19.44,19.48,17800.0,19.46,19.48,19.44,19.48,17800.0
2007-10-31 09:45:00,19.48,19.49,19.47,19.48,15200.0,19.48,19.49,19.47,19.48,15200.0
2007-10-31 09:50:00,19.49,19.5,19.46,19.48,11400.0,19.49,19.5,19.46,19.48,11400.0
2007-10-31 09:55:00,19.47,19.5,19.47,19.49,14900.0,19.47,19.5,19.47,19.49,14900.0
2007-10-31 10:00:00,19.49,19.51,19.49,19.5,17000.0,19.49,19.51,19.49,19.5,17000.0
2007-10-31 10:05:00,19.49,19.5,19.43,19.48,26600.0,19.49,19.5,19.43,19.48,26600.0
2007-10-31 10:10:00,19.48,19.49,19.48,19.49,5300.0,19.48,19.49,19.48,19.49,5300.0
2007-10-31 10:15:00,19.49,19.5,19.47,19.49,8200.0,19.49,19.5,19.47,19.49,8200.0
2007-10-31 10:20:00,19.49,19.51,19.49,19.5,6600.0,19.49,19.51,19.49,19.5,6600.0
2007-10-31 10:25:00,19.49,19.52,19.49,19.5,11900.0,19.49,19.52,19.49,19.5,11900.0
2007-10-31 10:30:00,19.5,19.51,19.48,19.48,29900.0,19.5,19.51,19.48,19.48,29900.0
2007-10-31 10:35:00,19.48,19.5,19.48,19.49,15400.0,19.48,19.5,19.48,19.49,15400.0
2007-10-31 10:40:00,19.49,19.53,19.49,19.52,26000.0,19.49,19.53,19.49,19.52,26000.0
2007-10-31 10:45:00,19.53,19.54,19.49,19.51,74800.0,19.53,19.54,19.49,19.51,74800.0
2007-10-31 10:50:00,19.51,19.52,19.5,19.52,34400.0,19.51,19.52,19.5,19.52,34400.0
2007-10-31 10:55:00,19.51,19.55,19.51,19.55,71900.0,19.51,19.55,19.51,19.55,71900.0
2007-10-31 11:00:00,19.55,19.55,19.52,19.53,11800.0,19.55,19.55,19.52,19.53,11800.0
2007-10-31 11:05:00,19.54,19.56,19.53,19.54,32000.0,19.54,19.56,19.53,19.54,32000.0
2007-10-31 11:10:00,19.52,19.57,19.51,19.57,58000.0,19.52,19.57,19.51,19.57,58000.0
2007-10-31 11:15:00,19.56,19.57,19.55,19.56,21500.0,19.56,19.57,19.55,19.56,21500.0
2007-10-31 11:20:00,19.56,19.57,19.55,19.57,4400.0,19.56,19.57,19.55,19.57,4400.0
2007-10-31 11:25:00,19.57,19.57,19.55,19.56,47200.0,19.57,19.57,19.55,19.56,47200.0
2007-10-31 11:30:00,19.56,19.6,19.56,19.59,23100.0,19.56,19.6,19.56,19.59,23100.0
2007-10-31 11:35:00,19.59,19.6,19.58,19.58,19900.0,19.59,19.6,19.58,19.58,19900.0
2007-10-31 11:40:00,19.57,19.6,19.55,19.6,17200.0,19.57,19.6,19.55,19.6,17200.0
2007-10-31 11:45:00,19.59,19.6,19.59,19.6,7900.0,19.59,19.6,19.59,19.6,7900.0
2007-10-31 11:50:00,19.6,19.61,19.58,19.58,21200.0,19.6,19.61,19.58,19.58,21200.0
2007-10-31 11:55:00,19.58,19.58,19.57,19.58,4900.0,19.58,19.58,19.57,19.58,4900.0
2007-10-31 12:00:00,19.58,19.58,19.55,19.57,204500.0,19.58,19.58,19.55,19.57,204500.0
2007-10-31 12:05:00,19.57,19.61,19.57,19.6,104400.0,19.57,19.61,19.57,19.6,104400.0
2007-10-31 12:10:00,19.61,19.61,19.59,19.6,11200.0,19.61,19.61,19.59,19.6,11200.0
2007-10-31 12:15:00,19.59,19.6,19.57,19.57,60300.0,19.59,19.6,19.57,19.57,60300.0
2007-10-31 12:20:00,19.57,19.6,19.53,19.59,84500.0,19.57,19.6,19.53,19.59,84500.0
2007-10-31 12:25:00,19.6,19.6,19.56,19.56,134100.0,19.6,19.6,19.56,19.56,134100.0
2007-10-31 12:30:00,19.56,19.58,19.55,19.55,27800.0,19.56,19.58,19.55,19.55,27800.0
2007-10-31 12:35:00,19.56,19.56,19.54,19.54,97000.0,19.56,19.56,19.54,19.54,97000.0
2007-10-31 12:40:00,19.54,19.55,19.54,19.55,30500.0,19.54,19.55,19.54,19.55,30500.0
2007-10-31 12:45:00,19.55,19.55,19.54,19.54,21800.0,19.55,19.55,19.54,19.54,21800.0
2007-10-31 12:50:00,19.54,19.55,19.53,19.55,34000.0,19.54,19.55,19.53,19.55,34000.0
2007-10-31 12:55:00,19.55,19.56,19.53,19.53,10900.0,19.55,19.56,19.53,19.53,10900.0
2007-10-31 13:00:00,19.53,19.54,19.53,19.54,10700.0,19.53,19.54,19.53,19.54,10700.0
2007-10-31 13:05:00,19.53,19.56,19.53,19.55,32300.0,19.53,19.56,19.53,19.55,32300.0
2007-10-31 13:10:00,19.56,19.56,19.55,19.56,12500.0,19.56,19.56,19.55,19.56,12500.0
2007-10-31 13:15:00,19.56,19.56,19.55,19.55,10400.0,19.56,19.56,19.55,19.55,10400.0
2007-10-31 13:20:00,19.56,19.56,19.55,19.55,13600.0,19.56,19.56,19.55,19.55,13600.0
2007-10-31 13:25:00,19.55,19.57,19.55,19.57,15700.0,19.55,19.57,19.55,19.57,15700.0
2007-10-31 13:30:00,19.57,19.58,19.57,19.58,2100.0,19.57,19.58,19.57,19.58,2100.0
2007-10-31 13:35:00,19.58,19.59,19.56,19.57,104500.0,19.58,19.59,19.56,19.57,104500.0
2007-10-31 13:40:00,19.58,19.59,19.57,19.58,9500.0,19.58,19.59,19.57,19.58,9500.0
2007-10-31 13:45:00,19.58,19.59,19.58,19.58,3700.0,19.58,19.59,19.58,19.58,3700.0
2007-10-31 13:50:00,19.59,19.59,19.52,19.52,30000.0,19.59,19.59,19.52,19.52,30000.0
2007-10-31 13:55:00,19.52,19.57,19.52,19.56,26100.0,19.52,19.57,19.52,19.56,26100.0
2007-10-31 14:00:00,19.56,19.58,19.56,19.58,62400.0,19.56,19.58,19.56,19.58,62400.0
2007-10-31 14:05:00,19.58,19.58,19.54,19.54,22700.0,19.58,19.58,19.54,19.54,22700.0
2007-10-31 14:10:00,19.54,19.56,19.53,19.53,20300.0,19.54,19.56,19.53,19.53,20300.0
2007-10-31 14:15:00,19.53,19.58,19.47,19.52,143300.0,19.53,19.58,19.47,19.52,143300.0
2007-10-31 14:20:00,19.52,19.54,19.34,19.36,61700.0,19.52,19.54,19.34,19.36,61700.0
2007-10-31 14:25:00,19.36,19.46,19.34,19.45,140300.0,19.36,19.46,19.34,19.45,140300.0
2007-10-31 14:30:00,19.44,19.53,19.44,19.52,40700.0,19.44,19.53,19.44,19.52,40700.0
2007-10-31 14:35:00,19.52,19.53,19.46,19.46,87400.0,19.52,19.53,19.46,19.46,87400.0
2007-10-31 14:40:00,19.47,19.59,19.47,19.58,32400.0,19.47,19.59,19.47,19.58,32400.0
2007-10-31 14:45:00,19.58,19.62,19.56,19.6,165600.0,19.58,19.62,19.56,19.6,165600.0
2007-10-31 14:50:00,19.6,19.65,19.58,19.65,94300.0,19.6,19.65,19.58,19.65,94300.0
2007-10-31 14:55:00,19.64,19.67,19.59,19.59,123800.0,19.64,19.67,19.59,19.59,123800.0
2007-10-31 15:00:00,19.6,19.63,19.58,19.6,73900.0,19.6,19.63,19.58,19.6,73900.0
2007-10-31 15:05:00,19.6,19.62,19.52,19.6,663800.0,19.6,19.62,19.52,19.6,663800.0
2007-10-31 15:10:00,19.61,19.63,19.58,19.58,43400.0,19.61,19.63,19.58,19.58,43400.0
2007-10-31 15:15:00,19.58,19.6,19.57,19.58,48300.0,19.58,19.6,19.57,19.58,48300.0
2007-10-31 15:20:00,19.59,19.61,19.57,19.57,64700.0,19.59,19.61,19.57,19.57,64700.0
2007-10-31 15:25:00,19.58,19.59,19.56,19.56,114900.0,19.58,19.59,19.56,19.56,114900.0
2007-10-31 15:30:00,19.57,19.61,19.56,19.59,95600.0,19.57,19.61,19.56,19.59,95600.0
2007-10-31 15:35:00,19.6,19.6,19.58,19.59,36100.0,19.6,19.6,19.58,19.59,36100.0
2007-10-31 15:40:00,19.6,19.62,19.59,19.6,127900.0,19.6,19.62,19.59,19.6,127900.0
2007-10-31 15:45:00,19.6,19.61,19.59,19.59,38100.0,19.6,19.61,19.59,19.59,38100.0
2007-10-31 15:50:00,19.59,19.62,19.57,19.62,230400.0,19.59,19.62,19.57,19.62,230400.0
2007-10-31 15:55:00,19.61,19.62,19.54,19.6,403300.0,19.61,19.62,19.54,19.6,403300.0
2007-11-01 09:30:00,19.47,19.5,19.26,19.33,69000.0,19.47,19.5,19.26,19.33,69000.0
2007-11-01 09:35:00,19.33,19.39,19.12,19.14,28600.0,19.33,19.39,19.12,19.14,28600.0
2007-11-01 09:40:00,19.14,19.33,19.14,19.27,49700.0,19.14,19.33,19.14,19.27,49700.0
2007-11-01 09:45:00,19.27,19.31,19.18,19.19,112800.0,19.27,19.31,19.18,19.19,112800.0
2007-11-01 09:50:00,19.19,19.26,19.16,19.24,56000.0,19.19,19.26,19.16,19.24,56000.0
2007-11-01 09:55:00,19.24,19.25,19.18,19.22,52200.0,19.24,19.25,19.18,19.22,52200.0
2007-11-01 10:00:00,19.23,19.26,19.17,19.25,114100.0,19.23,19.26,19.17,19.25,114100.0
2007-11-01 10:05:00,19.25,19.34,19.25,19.3,55400.0,19.25,19.34,19.25,19.3,55400.0
2007-11-01 10:10:00,19.29,19.39,19.24,19.38,56400.0,19.29,19.39,19.24,19.38,56400.0
2007-11-01 10:15:00,19.37,19.37,19.31,19.36,27400.0,19.37,19.37,19.31,19.36,27400.0
2007-11-01 10:20:00,19.37,19.51,19.34,19.45,44000.0,19.37,19.51,19.34,19.45,44000.0
2007-11-01 10:25:00,19.44,19.48,19.37,19.41,49700.0,19.44,19.48,19.37,19.41,49700.0
2007-11-01 10:30:00,19.42,19.42,19.36,19.39,30200.0,19.42,19.42,19.36,19.39,30200.0
2007-11-01 10:35:00,19.38,19.38,19.25,19.29,56900.0,19.38,19.38,19.25,19.29,56900.0
2007-11-01 10:40:00,19.3,19.3,19.25,19.26,67600.0,19.3,19.3,19.25,19.26,67600.0
2007-11-01 10:45:00,19.27,19.29,19.24,19.26,56000.0,19.27,19.29,19.24,19.26,56000.0
2007-11-01 10:50:00,19.27,19.27,19.24,19.26,35800.0,19.27,19.27,19.24,19.26,35800.0
2007-11-01 10:55:00,19.26,19.28,19.25,19.28,29100.0,19.26,19.28,19.25,19.28,29100.0
2007-11-01 11:00:00,19.28,19.29,19.22,19.22,37100.0,19.28,19.29,19.22,19.22,37100.0
2007-11-01 11:05:00,19.23,19.25,19.19,19.24,26200.0,19.23,19.25,19.19,19.24,26200.0
2007-11-01 11:10:00,19.25,19.26,19.24,19.25,24600.0,19.25,19.26,19.24,19.25,24600.0
2007-11-01 11:15:00,19.26,19.28,19.25,19.27,37500.0,19.26,19.28,19.25,19.27,37500.0
2007-11-01 11:20:00,19.28,19.28,19.24,19.27,42500.0,19.28,19.28,19.24,19.27,42500.0
2007-11-01 11:25:00,19.26,19.3,19.24,19.26,30300.0,19.26,19.3,19.24,19.26,30300.0
2007-11-01 11:30:00,19.26,19.26,19.23,19.23,120900.0,19.26,19.26,19.23,19.23,120900.0
2007-11-01 11:35:00,19.24,19.24,19.21,19.23,72700.0,19.24,19.24,19.21,19.23,72700.0
2007-11-01 11:40:00,19.22,19.24,19.15,19.18,104800.0,19.22,19.24,19.15,19.18,104800.0
2007-11-01 11:45:00,19.18,19.2,19.17,19.19,19400.0,19.18,19.2,19.17,19.19,19400.0
2007-11-01 11:50:00,19.2,19.22,19.19,19.21,15500.0,19.2,19.22,19.19,19.21,15500.0
2007-11-01 11:55:00,19.21,19.23,19.16,19.18,105900.0,19.21,19.23,19.16,19.18,105900.0
2007-11-01 12:00:00,19.19,19.2,19.18,19.18,40100.0,19.19,19.2,19.18,19.18,40100.0
2007-11-01 12:05:00,19.19,19.2,19.13,19.15,70100.0,19.19,19.2,19.13,19.15,70100.0
2007-11-01 12:10:00,19.14,19.16,19.12,19.14,39000.0,19.14,19.16,19.12,19.14,39000.0
2007-11-01 12:15:00,19.15,19.19,19.12,19.18,27100.0,19.15,19.19,19.12,19.18,27100.0
2007-11-01 12:20:00,19.19,19.21,19.15,19.21,42300.0,19.19,19.21,19.15,19.21,42300.0
2007-11-01 12:25:00,19.2,19.22,19.13,19.13,41200.0,19.2,19.22,19.13,19.13,41200.0
2007-11-01 12:30:00,19.13,19.2,19.11,19.17,55100.0,19.13,19.2,19.11,19.17,55100.0
2007-11-01 12:35:00,19.16,19.2,19.16,19.19,19000.0,19.16,19.2,19.16,19.19,19000.0
2007-11-01 12:40:00,19.19,19.2,19.16,19.17,21900.0,19.19,19.2,19.16,19.17,21900.0
2007-11-01 12:45:00,19.17,19.17,19.08,19.09,43100.0,19.17,19.17,19.08,19.09,43100.0
2007-11-01 12:50:00,19.09,19.14,19.09,19.14,14600.0,19.09,19.14,19.09,19.14,14600.0
2007-11-01 12:55:00,19.13,19.15,19.12,19.13,14700.0,19.13,19.15,19.12,19.13,14700.0
2007-11-01 13:00:00,19.12,19.15,19.1,19.13,23100.0,19.12,19.15,19.1,19.13,23100.0
2007-11-01 13:05:00,19.13,19.15,19.13,19.15,17900.0,19.13,19.15,19.13,19.15,17900.0
2007-11-01 13:10:00,19.15,19.15,19.09,19.12,40000.0,19.15,19.15,19.09,19.12,40000.0
2007-11-01 13:15:00,19.13,19.17,19.12,19.17,8200.0,19.13,19.17,19.12,19.17,8200.0
2007-11-01 13:20:00,19.17,19.18,19.15,19.15,26600.0,19.17,19.18,19.15,19.15,26600.0
2007-11-01 13:25:00,19.14,19.14,19.09,19.1,32300.0,19.14,19.14,19.09,19.1,32300.0
2007-11-01 13:30:00,19.09,19.13,19.08,19.1,20900.0,19.09,19.13,19.08,19.1,20900.0
2007-11-01 13:35:00,19.1,19.14,19.09,19.14,13800.0,19.1,19.14,19.09,19.14,13800.0
2007-11-01 13:40:00,19.14,19.15,19.07,19.09,28500.0,19.14,19.15,19.07,19.09,28500.0
2007-11-01 13:45:00,19.1,19.11,19.08,19.09,24600.0,19.1,19.11,19.08,19.09,24600.0
2007-11-01 13:50:00,19.1,19.12,19.08,19.11,34000.0,19.1,19.12,19.08,19.11,34000.0
2007-11-01 13:55:00,19.09,19.11,19.08,19.1,22700.0,19.09,19.11,19.08,19.1,22700.0
2007-11-01 14:00:00,19.1,19.1,19.08,19.09,49400.0,19.1,19.1,19.08,19.09,49400.0
2007-11-01 14:05:00,19.09,19.12,19.08,19.09,75800.0,19.09,19.12,19.08,19.09,75800.0
2007-11-01 14:10:00,19.09,19.1,19.09,19.1,12300.0,19.09,19.1,19.09,19.1,12300.0
2007-11-01 14:15:00,19.09,19.14,19.09,19.13,54000.0,19.09,19.14,19.09,19.13,54000.0
2007-11-01 14:20:00,19.12,19.17,19.11,19.14,135400.0,19.12,19.17,19.11,19.14,135400.0
2007-11-01 14:25:00,19.14,19.14,19.1,19.12,39200.0,19.14,19.14,19.1,19.12,39200.0
2007-11-01 14:30:00,19.1,19.12,19.1,19.1,28500.0,19.1,19.12,19.1,19.1,28500.0
2007-11-01 14:35:00,19.1,19.18,19.1,19.17,30500.0,19.1,19.18,19.1,19.17,30500.0
2007-11-01 14:40:00,19.17,19.17,19.09,19.1,87900.0,19.17,19.17,19.09,19.1,87900.0
2007-11-01 14:45:00,19.1,19.14,19.09,19.13,32300.0,19.1,19.14,19.09,19.13,32300.0
2007-11-01 14:50:00,19.14,19.15,19.13,19.14,19400.0,19.14,19.15,19.13,19.14,19400.0
2007-11-01 14:55:00,19.14,19.14,19.12,19.12,44000.0,19.14,19.14,19.12,19.12,44000.0
2007-11-01 15:00:00,19.12,19.13,19.06,19.06,91100.0,19.12,19.13,19.06,19.06,91100.0
2007-11-01 15:05:00,19.07,19.08,19.04,19.04,109800.0,19.07,19.08,19.04,19.04,109800.0
2007-11-01 15:10:00,19.05,19.05,18.98,18.98,126900.0,19.05,19.05,18.98,18.98,126900.0
2007-11-01 15:15:00,18.98,19.01,18.94,19.0,123600.0,18.98,19.01,18.94,19.0,123600.0
2007-11-01 15:20:00,18.99,19.01,18.91,18.97,89000.0,18.99,19.01,18.91,18.97,89000.0
2007-11-01 15:25:00,18.97,18.99,18.94,18.96,48000.0,18.97,18.99,18.94,18.96,48000.0
2007-11-01 15:30:00,18.97,18.98,18.92,18.94,88200.0,18.97,18.98,18.92,18.94,88200.0
2007-11-01 15:35:00,18.94,19.0,18.93,18.94,71400.0,18.94,19.0,18.93,18.94,71400.0
2007-11-01 15:40:00,18.94,19.0,18.94,18.98,42900.0,18.94,19.0,18.94,18.98,42900.0
2007-11-01 15:45:00,18.98,19.03,18.95,19.01,176300.0,18.98,19.03,18.95,19.01,176300.0
2007-11-01 15:50:00,19.02,19.04,18.98,19.02,243500.0,19.02,19.04,18.98,19.02,243500.0
2007-11-01 15:55:00,19.03,19.03,18.92,18.93,254400.0,19.03,19.03,18.92,18.93,254400.0
2007-11-02 09:30:00,19.19,19.19,18.89,18.9,25800.0,19.19,19.19,18.89,18.9,25800.0
2007-11-02 09:35:00,18.91,18.97,18.87,18.91,41200.0,18.91,18.97,18.87,18.91,41200.0
2007-11-02 09:40:00,18.91,18.94,18.81,18.88,51300.0,18.91,18.94,18.81,18.88,51300.0
2007-11-02 09:45:00,18.9,18.91,18.77,18.79,75500.0,18.9,18.91,18.77,18.79,75500.0
2007-11-02 09:50:00,18.79,18.79,18.6,18.6,103000.0,18.79,18.79,18.6,18.6,103000.0
2007-11-02 09:55:00,18.59,18.66,18.56,18.65,339000.0,18.59,18.66,18.56,18.65,339000.0
2007-11-02 10:00:00,18.65,18.69,18.57,18.59,108000.0,18.65,18.69,18.57,18.59,108000.0
2007-11-02 10:05:00,18.59,18.61,18.56,18.57,147400.0,18.59,18.61,18.56,18.57,147400.0
2007-11-02 10:10:00,18.57,18.58,18.44,18.49,249800.0,18.57,18.58,18.44,18.49,249800.0
2007-11-02 10:15:00,18.48,18.53,18.37,18.42,166600.0,18.48,18.53,18.37,18.42,166600.0
2007-11-02 10:20:00,18.42,18.52,18.41,18.49,251700.0,18.42,18.52,18.41,18.49,251700.0
2007-11-02 10:25:00,18.5,18.53,18.47,18.51,196500.0,18.5,18.53,18.47,18.51,196500.0
2007-11-02 10:30:00,18.52,18.54,18.44,18.44,176200.0,18.52,18.54,18.44,18.44,176200.0
2007-11-02 10:35:00,18.44,18.5,18.39,18.42,106200.0,18.44,18.5,18.39,18.42,106200.0
2007-11-02 10:40:00,18.42,18.43,18.38,18.41,91100.0,18.42,18.43,18.38,18.41,91100.0
2007-11-02 10:45:00,18.41,18.44,18.37,18.39,98500.0,18.41,18.44,18.37,18.39,98500.0
2007-11-02 10:50:00,18.39,18.45,18.38,18.44,78600.0,18.39,18.45,18.38,18.44,78600.0
2007-11-02 10:55:00,18.45,18.5,18.42,18.43,72300.0,18.45,18.5,18.42,18.43,72300.0
2007-11-02 11:00:00,18.43,18.45,18.38,18.43,75500.0,18.43,18.45,18.38,18.43,75500.0
2007-11-02 11:05:00,18.43,18.44,18.38,18.38,44100.0,18.43,18.44,18.38,18.38,44100.0
2007-11-02 11:10:00,18.38,18.43,18.38,18.42,92500.0,18.38,18.43,18.38,18.42,92500.0
2007-11-02 11:15:00,18.42,18.43,18.38,18.38,57600.0,18.42,18.43,18.38,18.38,57600.0
2007-11-02 11:20:00,18.38,18.4,18.36,18.39,142900.0,18.38,18.4,18.36,18.39,142900.0
2007-11-02 11:25:00,18.38,18.41,18.37,18.38,119600.0,18.38,18.41,18.37,18.38,119600.0
2007-11-02 11:30:00,18.37,18.41,18.37,18.38,90400.0,18.37,18.41,18.37,18.38,90400.0
2007-11-02 11:35:00,18.37,18.46,18.37,18.42,373800.0,18.37,18.46,18.37,18.42,373800.0
2007-11-02 11:40:00,18.42,18.44,18.4,18.41,341800.0,18.42,18.44,18.4,18.41,341800.0
2007-11-02 11:45:00,18.41,18.44,18.4,18.41,64300.0,18.41,18.44,18.4,18.41,64300.0
2007-11-02 11:50:00,18.41,18.46,18.4,18.43,171100.0,18.41,18.46,18.4,18.43,171100.0
2007-11-02 11:55:00,18.43,18.46,18.4,18.43,86700.0,18.43,18.46,18.4,18.43,86700.0
2007-11-02 12:00:00,18.43,18.48,18.4,18.4,83500.0,18.43,18.48,18.4,18.4,83500.0
2007-11-02 12:05:00,18.4,18.42,18.4,18.41,53600.0,18.4,18.42,18.4,18.41,53600.0
2007-11-02 12:10:00,18.41,18.5,18.41,18.5,107800.0,18.41,18.5,18.41,18.5,107800.0
2007-11-02 12:15:00,18.49,18.5,18.49,18.5,45400.0,18.49,18.5,18.49,18.5,45400.0
2007-11-02 12:20:00,18.49,18.51,18.48,18.49,69000.0,18.49,18.51,18.48,18.49,69000.0
2007-11-02 12:25:00,18.49,18.5,18.46,18.47,54400.0,18.49,18.5,18.46,18.47,54400.0
2007-11-02 12:30:00,18.48,18.5,18.47,18.47,51200.0,18.48,18.5,18.47,18.47,51200.0
2007-11-02 12:35:00,18.47,18.51,18.44,18.46,105100.0,18.47,18.51,18.44,18.46,105100.0
2007-11-02 12:40:00,18.47,18.5,18.46,18.5,38700.0,18.47,18.5,18.46,18.5,38700.0
2007-11-02 12:45:00,18.5,18.5,18.49,18.5,44900.0,18.5,18.5,18.49,18.5,44900.0
2007-11-02 12:50:00,18.5,18.5,18.48,18.49,49800.0,18.5,18.5,18.48,18.49,49800.0
2007-11-02 12:55:00,18.49,18.51,18.48,18.5,100200.0,18.49,18.51,18.48,18.5,100200.0
2007-11-02 13:00:00,18.5,18.57,18.5,18.54,172400.0,18.5,18.57,18.5,18.54,172400.0
2007-11-02 13:05:00,18.53,18.55,18.5,18.52,45300.0,18.53,18.55,18.5,18.52,45300.0
2007-11-02 13:10:00,18.52,18.57,18.52,18.54,53500.0,18.52,18.57,18.52,18.54,53500.0
2007-11-02 13:15:00,18.53,18.55,18.52,18.53,39100.0,18.53,18.55,18.52,18.53,39100.0
2007-11-02 13:20:00,18.54,18.55,18.53,18.53,35000.0,18.54,18.55,18.53,18.53,35000.0
2007-11-02 13:25:00,18.52,18.55,18.52,18.55,46700.0,18.52,18.55,18.52,18.55,46700.0
2007-11-02 13:30:00,18.54,18.56,18.54,18.55,40700.0,18.54,18.56,18.54,18.55,40700.0
2007-11-02 13:35:00,18.55,18.55,18.54,18.55,35900.0,18.55,18.55,18.54,18.55,35900.0
2007-11-02 13:40:00,18.55,18.57,18.5,18.51,44900.0,18.55,18.57,18.5,18.51,44900.0
2007-11-02 13:45:00,18.5,18.52,18.5,18.51,89600.0,18.5,18.52,18.5,18.51,89600.0
2007-11-02 13:50:00,18.51,18.52,18.49,18.51,269500.0,18.51,18.52,18.49,18.51,269500.0
2007-11-02 13:55:00,18.51,18.52,18.5,18.52,91800.0,18.51,18.52,18.5,18.52,91800.0
2007-11-02 14:00:00,18.52,18.53,18.5,18.5,90800.0,18.52,18.53,18.5,18.5,90800.0
2007-11-02 14:05:00,18.49,18.5,18.48,18.49,47700.0,18.49,18.5,18.48,18.49,47700.0
2007-11-02 14:10:00,18.5,18.51,18.49,18.49,87800.0,18.5,18.51,18.49,18.49,87800.0
2007-11-02 14:15:00,18.5,18.5,18.48,18.5,309500.0,18.5,18.5,18.48,18.5,309500.0
2007-11-02 14:20:00,18.5,18.5,18.48,18.5,174300.0,18.5,18.5,18.48,18.5,174300.0
2007-11-02 14:25:00,18.5,18.57,18.49,18.53,92200.0,18.5,18.57,18.49,18.53,92200.0
2007-11-02 14:30:00,18.54,18.54,18.49,18.49,40500.0,18.54,18.54,18.49,18.49,40500.0
2007-11-02 14:35:00,18.5,18.5,18.48,18.48,39000.0,18.5,18.5,18.48,18.48,39000.0
2007-11-02 14:40:00,18.48,18.5,18.48,18.49,42300.0,18.48,18.5,18.48,18.49,42300.0
2007-11-02 14:45:00,18.49,18.5,18.47,18.48,37100.0,18.49,18.5,18.47,18.48,37100.0
2007-11-02 14:50:00,18.48,18.49,18.42,18.45,68900.0,18.48,18.49,18.42,18.45,68900.0
2007-11-02 14:55:00,18.44,18.44,18.39,18.39,74400.0,18.44,18.44,18.39,18.39,74400.0
2007-11-02 15:00:00,18.4,18.41,18.38,18.4,72300.0,18.4,18.41,18.38,18.4,72300.0
2007-11-02 15:05:00,18.4,18.42,18.39,18.41,27100.0,18.4,18.42,18.39,18.41,27100.0
2007-11-02 15:10:00,18.42,18.42,18.4,18.41,74400.0,18.42,18.42,18.4,18.41,74400.0
2007-11-02 15:15:00,18.4,18.47,18.4,18.46,81500.0,18.4,18.47,18.4,18.46,81500.0
2007-11-02 15:20:00,18.47,18.49,18.46,18.47,82400.0,18.47,18.49,18.46,18.47,82400.0
2007-11-02 15:25:00,18.47,18.5,18.46,18.49,106300.0,18.47,18.5,18.46,18.49,106300.0
2007-11-02 15:30:00,18.49,18.5,18.49,18.49,148900.0,18.49,18.5,18.49,18.49,148900.0
2007-11-02 15:35:00,18.5,18.5,18.49,18.5,103500.0,18.5,18.5,18.49,18.5,103500.0
2007-11-02 15:40:00,18.49,18.5,18.47,18.48,206500.0,18.49,18.5,18.47,18.48,206500.0
2007-11-02 15:45:00,18.48,18.49,18.47,18.48,155600.0,18.48,18.49,18.47,18.48,155600.0
2007-11-02 15:50:00,18.48,18.5,18.47,18.5,207800.0,18.48,18.5,18.47,18.5,207800.0
2007-11-02 15:55:00,18.5,18.5,18.45,18.5,306600.0,18.5,18.5,18.45,18.5,306600.0
2007-11-05 09:30:00,18.33,18.4,17.96,18.2,113600.0,18.33,18.4,17.96,18.2,113600.0
2007-11-05 09:35:00,18.22,18.39,18.18,18.3,38300.0,18.22,18.39,18.18,18.3,38300.0
2007-11-05 09:40:00,18.31,18.38,18.28,18.3,35700.0,18.31,18.38,18.28,18.3,35700.0
2007-11-05 09:45:00,18.3,18.35,18.28,18.35,21200.0,18.3,18.35,18.28,18.35,21200.0
2007-11-05 09:50:00,18.35,18.35,18.31,18.33,15100.0,18.35,18.35,18.31,18.33,15100.0
2007-11-05 09:55:00,18.33,18.38,18.3,18.3,63200.0,18.33,18.38,18.3,18.3,63200.0
2007-11-05 10:00:00,18.32,18.39,18.31,18.34,42700.0,18.32,18.39,18.31,18.34,42700.0
2007-11-05 10:05:00,18.34,18.35,18.3,18.3,44100.0,18.34,18.35,18.3,18.3,44100.0
2007-11-05 10:10:00,18.31,18.34,18.3,18.32,70900.0,18.31,18.34,18.3,18.32,70900.0
2007-11-05 10:15:00,18.31,18.34,18.24,18.33,127800.0,18.31,18.34,18.24,18.33,127800.0
2007-11-05 10:20:00,18.34,18.35,18.29,18.35,42900.0,18.34,18.35,18.29,18.35,42900.0
2007-11-05 10:25:00,18.35,18.35,18.3,18.31,60600.0,18.35,18.35,18.3,18.31,60600.0
2007-11-05 10:30:00,18.32,18.34,18.32,18.33,21200.0,18.32,18.34,18.32,18.33,21200.0
2007-11-05 10:35:00,18.33,18.35,18.33,18.34,41900.0,18.33,18.35,18.33,18.34,41900.0
2007-11-05 10:40:00,18.34,18.34,18.3,18.3,99700.0,18.34,18.34,18.3,18.3,99700.0
2007-11-05 10:45:00,18.31,18.33,18.3,18.31,47700.0,18.31,18.33,18.3,18.31,47700.0
2007-11-05 10:50:00,18.31,18.34,18.3,18.33,54100.0,18.31,18.34,18.3,18.33,54100.0
2007-11-05 10:55:00,18.33,18.35,18.31,18.32,19900.0,18.33,18.35,18.31,18.32,19900.0
2007-11-05 11:00:00,18.33,18.33,18.3,18.32,32400.0,18.33,18.33,18.3,18.32,32400.0
2007-11-05 11:05:00,18.31,18.34,18.31,18.34,39600.0,18.31,18.34,18.31,18.34,39600.0
2007-11-05 11:10:00,18.34,18.34,18.3,18.32,38800.0,18.34,18.34,18.3,18.32,38800.0
2007-11-05 11:15:00,18.32,18.32,18.3,18.3,100700.0,18.32,18.32,18.3,18.3,100700.0
2007-11-05 11:20:00,18.3,18.32,18.3,18.32,33400.0,18.3,18.32,18.3,18.32,33400.0
2007-11-05 11:25:00,18.32,18.32,18.31,18.32,24500.0,18.32,18.32,18.31,18.32,24500.0
2007-11-05 11:30:00,18.32,18.33,18.31,18.33,8500.0,18.32,18.33,18.31,18.33,8500.0
2007-11-05 11:35:00,18.32,18.33,18.31,18.32,34300.0,18.32,18.33,18.31,18.32,34300.0
2007-11-05 11:40:00,18.32,18.33,18.31,18.31,43100.0,18.32,18.33,18.31,18.31,43100.0
2007-11-05 11:45:00,18.32,18.33,18.31,18.31,39400.0,18.32,18.33,18.31,18.31,39400.0
2007-11-05 11:50:00,18.31,18.32,18.3,18.31,62600.0,18.31,18.32,18.3,18.31,62600.0
2007-11-05 11:55:00,18.31,18.31,18.3,18.3,23400.0,18.31,18.31,18.3,18.3,23400.0
2007-11-05 12:00:00,18.31,18.31,18.3,18.3,33800.0,18.31,18.31,18.3,18.3,33800.0
2007-11-05 12:05:00,18.31,18.31,18.3,18.3,41000.0,18.31,18.31,18.3,18.3,41000.0
2007-11-05 12:10:00,18.3,18.31,18.17,18.18,103700.0,18.3,18.31,18.17,18.18,103700.0
2007-11-05 12:15:00,18.18,18.2,18.08,18.08,89700.0,18.18,18.2,18.08,18.08,89700.0
2007-11-05 12:20:00,18.09,18.1,17.99,18.02,73900.0,18.09,18.1,17.99,18.02,73900.0
2007-11-05 12:25:00,18.02,18.04,17.99,17.99,80800.0,18.02,18.04,17.99,17.99,80800.0
2007-11-05 12:30:00,18.0,18.01,17.92,17.94,95000.0,18.0,18.01,17.92,17.94,95000.0
2007-11-05 12:35:00,17.94,18.0,17.94,18.0,64000.0,17.94,18.0,17.94,18.0,64000.0
2007-11-05 12:40:00,17.99,18.0,17.94,17.98,42800.0,17.99,18.0,17.94,17.98,42800.0
2007-11-05 12:45:00,17.98,18.01,17.96,18.01,204400.0,17.98,18.01,17.96,18.01,204400.0
2007-11-05 12:50:00,18.01,18.04,17.93,17.99,115400.0,18.01,18.04,17.93,17.99,115400.0
2007-11-05 12:55:00,17.98,18.07,17.97,18.07,149400.0,17.98,18.07,17.97,18.07,149400.0
2007-11-05 13:00:00,18.07,18.13,18.05,18.13,102500.0,18.07,18.13,18.05,18.13,102500.0
2007-11-05 13:05:00,18.12,18.23,18.12,18.18,54300.0,18.12,18.23,18.12,18.18,54300.0
2007-11-05 13:10:00,18.19,18.19,18.14,18.14,44000.0,18.19,18.19,18.14,18.14,44000.0
2007-11-05 13:15:00,18.14,18.18,18.13,18.15,32700.0,18.14,18.18,18.13,18.15,32700.0
2007-11-05 13:20:00,18.16,18.19,18.15,18.19,40000.0,18.16,18.19,18.15,18.19,40000.0
2007-11-05 13:25:00,18.18,18.2,18.12,18.18,54500.0,18.18,18.2,18.12,18.18,54500.0
2007-11-05 13:30:00,18.18,18.2,18.12,18.14,50400.0,18.18,18.2,18.12,18.14,50400.0
2007-11-05 13:35:00,18.14,18.16,18.1,18.16,28500.0,18.14,18.16,18.1,18.16,28500.0
2007-11-05 13:40:00,18.16,18.21,18.14,18.2,97100.0,18.16,18.21,18.14,18.2,97100.0
2007-11-05 13:45:00,18.2,18.25,18.2,18.22,79400.0,18.2,18.25,18.2,18.22,79400.0
2007-11-05 13:50:00,18.22,18.22,18.16,18.17,43800.0,18.22,18.22,18.16,18.17,43800.0
2007-11-05 13:55:00,18.18,18.26,18.15,18.26,129400.0,18.18,18.26,18.15,18.26,129400.0
2007-11-05 14:00:00,18.25,18.27,18.25,18.26,95600.0,18.25,18.27,18.25,18.26,95600.0
2007-11-05 14:05:00,18.27,18.27,18.25,18.25,80600.0,18.27,18.27,18.25,18.25,80600.0
2007-11-05 14:10:00,18.26,18.28,18.25,18.25,76800.0,18.26,18.28,18.25,18.25,76800.0
2007-11-05 14:15:00,18.25,18.25,18.16,18.18,75500.0,18.25,18.25,18.16,18.18,75500.0
2007-11-05 14:20:00,18.18,18.22,18.17,18.2,102000.0,18.18,18.22,18.17,18.2,102000.0
2007-11-05 14:25:00,18.2,18.22,18.18,18.22,130600.0,18.2,18.22,18.18,18.22,130600.0
2007-11-05 14:30:00,18.22,18.22,18.2,18.2,70800.0,18.22,18.22,18.2,18.2,70800.0
2007-11-05 14:35:00,18.2,18.21,18.18,18.19,55000.0,18.2,18.21,18.18,18.19,55000.0
2007-11-05 14:40:00,18.2,18.23,18.19,18.23,61800.0,18.2,18.23,18.19,18.23,61800.0
2007-11-05 14:45:00,18.23,18.26,18.23,18.26,112100.0,18.23,18.26,18.23,18.26,112100.0
2007-11-05 14:50:00,18.25,18.26,18.25,18.25,48600.0,18.25,18.26,18.25,18.25,48600.0
2007-11-05 14:55:00,18.26,18.26,18.25,18.25,67200.0,18.26,18.26,18.25,18.25,67200.0
2007-11-05 15:00:00,18.25,18.26,18.17,18.21,129400.0,18.25,18.26,18.17,18.21,129400.0
2007-11-05 15:05:00,18.21,18.34,18.2,18.29,95100.0,18.21,18.34,18.2,18.29,95100.0
2007-11-05 15:10:00,18.28,18.29,18.24,18.27,59100.0,18.28,18.29,18.24,18.27,59100.0
2007-11-05 15:15:00,18.26,18.28,18.23,18.23,50500.0,18.26,18.28,18.23,18.23,50500.0
2007-11-05 15:20:00,18.23,18.28,18.2,18.28,105700.0,18.23,18.28,18.2,18.28,105700.0
2007-11-05 15:25:00,18.27,18.31,18.25,18.26,63400.0,18.27,18.31,18.25,18.26,63400.0
2007-11-05 15:30:00,18.26,18.31,18.22,18.31,132500.0,18.26,18.31,18.22,18.31,132500.0
2007-11-05 15:35:00,18.31,18.32,18.28,18.31,77200.0,18.31,18.32,18.28,18.31,77200.0
2007-11-05 15:40:00,18.3,18.31,18.22,18.23,63900.0,18.3,18.31,18.22,18.23,63900.0
2007-11-05 15:45:00,18.23,18.24,18.18,18.19,117700.0,18.23,18.24,18.18,18.19,117700.0
2007-11-05 15:50:00,18.19,18.24,18.17,18.24,123500.0,18.19,18.24,18.17,18.24,123500.0
2007-11-05 15:55:00,18.23,18.26,18.16,18.16,182500.0,18.23,18.26,18.16,18.16,182500.0
2007-11-06 09:30:00,18.18,18.29,18.18,18.28,26200.0,18.18,18.29,18.18,18.28,26200.0
2007-11-06 09:35:00,18.26,18.33,18.26,18.31,29000.0,18.26,18.33,18.26,18.31,29000.0
2007-11-06 09:40:00,18.31,18.31,18.22,18.22,30100.0,18.31,18.31,18.22,18.22,30100.0
2007-11-06 09:45:00,18.22,18.23,18.18,18.21,29000.0,18.22,18.23,18.18,18.21,29000.0
2007-11-06 09:50:00,18.22,18.24,18.2,18.2,34900.0,18.22,18.24,18.2,18.2,34900.0
2007-11-06 09:55:00,18.2,18.2,18.15,18.15,27100.0,18.2,18.2,18.15,18.15,27100.0
2007-11-06 10:00:00,18.14,18.19,18.1,18.1,40000.0,18.14,18.19,18.1,18.1,40000.0
2007-11-06 10:05:00,18.1,18.11,18.06,18.06,31500.0,18.1,18.11,18.06,18.06,31500.0
2007-11-06 10:10:00,18.06,18.15,18.06,18.1,146300.0,18.06,18.15,18.06,18.1,146300.0
2007-11-06 10:15:00,18.11,18.12,18.1,18.12,24600.0,18.11,18.12,18.1,18.12,24600.0
2007-11-06 10:20:00,18.13,18.13,18.09,18.09,42200.0,18.13,18.13,18.09,18.09,42200.0
2007-11-06 10:25:00,18.1,18.11,18.08,18.11,30100.0,18.1,18.11,18.08,18.11,30100.0
2007-11-06 10:30:00,18.1,18.11,18.04,18.04,38400.0,18.1,18.11,18.04,18.04,38400.0
2007-11-06 10:35:00,18.04,18.05,17.95,17.97,51100.0,18.04,18.05,17.95,17.97,51100.0
2007-11-06 10:40:00,17.98,17.99,17.9,17.92,58700.0,17.98,17.99,17.9,17.92,58700.0
2007-11-06 10:45:00,17.93,17.93,17.9,17.91,43800.0,17.93,17.93,17.9,17.91,43800.0
2007-11-06 10:50:00,17.91,17.94,17.88,17.94,41800.0,17.91,17.94,17.88,17.94,41800.0
2007-11-06 10:55:00,17.93,17.98,17.92,17.97,35900.0,17.93,17.98,17.92,17.97,35900.0
2007-11-06 11:00:00,17.97,18.0,17.8,17.88,303100.0,17.97,18.0,17.8,17.88,303100.0
2007-11-06 11:05:00,17.89,17.97,17.88,17.97,40200.0,17.89,17.97,17.88,17.97,40200.0
2007-11-06 11:10:00,17.94,17.96,17.93,17.95,98700.0,17.94,17.96,17.93,17.95,98700.0
2007-11-06 11:15:00,17.96,17.96,17.94,17.95,37900.0,17.96,17.96,17.94,17.95,37900.0
2007-11-06 11:20:00,17.95,17.95,17.93,17.95,13500.0,17.95,17.95,17.93,17.95,13500.0
2007-11-06 11:25:00,17.95,17.98,17.94,17.96,24300.0,17.95,17.98,17.94,17.96,24300.0
2007-11-06 11:30:00,17.95,17.97,17.94,17.97,41200.0,17.95,17.97,17.94,17.97,41200.0
2007-11-06 11:35:00,17.97,17.97,17.94,17.96,41800.0,17.97,17.97,17.94,17.96,41800.0
2007-11-06 11:40:00,17.96,17.96,17.93,17.94,36300.0,17.96,17.96,17.93,17.94,36300.0
2007-11-06 11:45:00,17.95,17.95,17.94,17.94,7800.0,17.95,17.95,17.94,17.94,7800.0
2007-11-06 11:50:00,17.95,18.03,17.94,18.03,31100.0,17.95,18.03,17.94,18.03,31100.0
2007-11-06 11:55:00,18.02,18.04,17.98,18.0,118700.0,18.02,18.04,17.98,18.0,118700.0
2007-11-06 12:00:00,18.0,18.0,17.98,17.99,82900.0,18.0,18.0,17.98,17.99,82900.0
2007-11-06 12:05:00,17.99,18.0,17.97,17.97,29000.0,17.99,18.0,17.97,17.97,29000.0
2007-11-06 12:10:00,17.97,18.0,17.97,18.0,146400.0,17.97,18.0,17.97,18.0,146400.0
2007-11-06 12:15:00,17.99,18.03,17.99,18.0,47000.0,17.99,18.03,17.99,18.0,47000.0
2007-11-06 12:20:00,18.01,18.01,17.98,18.0,10100.0,18.01,18.01,17.98,18.0,10100.0
2007-11-06 12:25:00,18.0,18.0,17.96,17.97,33200.0,18.0,18.0,17.96,17.97,33200.0
2007-11-06 12:30:00,17.98,18.01,17.98,17.99,27100.0,17.98,18.01,17.98,17.99,27100.0
2007-11-06 12:35:00,17.98,18.0,17.98,18.0,14800.0,17.98,18.0,17.98,18.0,14800.0
2007-11-06 12:40:00,18.01,18.01,17.98,17.98,22100.0,18.01,18.01,17.98,17.98,22100.0
2007-11-06 12:45:00,17.97,17.98,17.96,17.96,7200.0,17.97,17.98,17.96,17.96,7200.0
2007-11-06 12:50:00,17.96,18.0,17.95,17.99,43700.0,17.96,18.0,17.95,17.99,43700.0
2007-11-06 12:55:00,18.0,18.03,17.98,18.02,48900.0,18.0,18.03,17.98,18.02,48900.0
2007-11-06 13:00:00,18.03,18.03,18.02,18.02,6800.0,18.03,18.03,18.02,18.02,6800.0
2007-11-06 13:05:00,18.03,18.07,18.02,18.07,21800.0,18.03,18.07,18.02,18.07,21800.0
2007-11-06 13:10:00,18.07,18.09,18.06,18.07,19000.0,18.07,18.09,18.06,18.07,19000.0
2007-11-06 13:15:00,18.08,18.08,18.06,18.07,15400.0,18.08,18.08,18.06,18.07,15400.0
2007-11-06 13:20:00,18.06,18.08,18.05,18.08,17900.0,18.06,18.08,18.05,18.08,17900.0
2007-11-06 13:25:00,18.08,18.08,18.07,18.08,12300.0,18.08,18.08,18.07,18.08,12300.0
2007-11-06 13:30:00,18.08,18.09,18.07,18.08,19600.0,18.08,18.09,18.07,18.08,19600.0
2007-11-06 13:35:00,18.08,18.15,18.08,18.14,43100.0,18.08,18.15,18.08,18.14,43100.0
2007-11-06 13:40:00,18.14,18.15,18.1,18.1,50900.0,18.14,18.15,18.1,18.1,50900.0
2007-11-06 13:45:00,18.09,18.09,18.08,18.08,74800.0,18.09,18.09,18.08,18.08,74800.0
2007-11-06 13:50:00,18.08,18.09,18.08,18.08,7400.0,18.08,18.09,18.08,18.08,7400.0
2007-11-06 13:55:00,18.08,18.09,18.06,18.06,31200.0,18.08,18.09,18.06,18.06,31200.0
2007-11-06 14:00:00,18.06,18.06,18.05,18.06,14000.0,18.06,18.06,18.05,18.06,14000.0
2007-11-06 14:05:00,18.05,18.05,18.01,18.02,17200.0,18.05,18.05,18.01,18.02,17200.0
2007-11-06 14:10:00,18.02,18.04,18.02,18.04,26000.0,18.02,18.04,18.02,18.04,26000.0
2007-11-06 14:15:00,18.04,18.05,18.03,18.05,8800.0,18.04,18.05,18.03,18.05,8800.0
2007-11-06 14:20:00,18.04,18.05,17.98,18.02,38900.0,18.04,18.05,17.98,18.02,38900.0
2007-11-06 14:25:00,18.01,18.01,18.0,18.01,10400.0,18.01,18.01,18.0,18.01,10400.0
2007-11-06 14:30:00,18.0,18.02,17.98,18.02,41600.0,18.0,18.02,17.98,18.02,41600.0
2007-11-06 14:35:00,18.02,18.04,18.02,18.04,9300.0,18.02,18.04,18.02,18.04,9300.0
2007-11-06 14:40:00,18.03,18.06,18.03,18.06,11200.0,18.03,18.06,18.03,18.06,11200.0
2007-11-06 14:45:00,18.06,18.07,18.05,18.07,29800.0,18.06,18.07,18.05,18.07,29800.0
2007-11-06 14:50:00,18.07,18.07,18.05,18.06,31100.0,18.07,18.07,18.05,18.06,31100.0
2007-11-06 14:55:00,18.06,18.08,18.06,18.07,54600.0,18.06,18.08,18.06,18.07,54600.0
2007-11-06 15:00:00,18.07,18.08,18.06,18.06,60900.0,18.07,18.08,18.06,18.06,60900.0
2007-11-06 15:05:00,18.05,18.1,18.02,18.09,108100.0,18.05,18.1,18.02,18.09,108100.0
2007-11-06 15:10:00,18.09,18.1,18.09,18.09,11000.0,18.09,18.1,18.09,18.09,11000.0
2007-11-06 15:15:00,18.09,18.11,18.09,18.1,131500.0,18.09,18.11,18.09,18.1,131500.0
2007-11-06 15:20:00,18.11,18.11,18.1,18.11,14800.0,18.11,18.11,18.1,18.11,14800.0
2007-11-06 15:25:00,18.1,18.12,18.1,18.12,19700.0,18.1,18.12,18.1,18.12,19700.0
2007-11-06 15:30:00,18.12,18.14,18.11,18.13,70200.0,18.12,18.14,18.11,18.13,70200.0
2007-11-06 15:35:00,18.14,18.19,18.13,18.19,148300.0,18.14,18.19,18.13,18.19,148300.0
2007-11-06 15:40:00,18.18,18.23,18.18,18.23,219500.0,18.18,18.23,18.18,18.23,219500.0
2007-11-06 15:45:00,18.23,18.28,18.2,18.26,318400.0,18.23,18.28,18.2,18.26,318400.0
2007-11-06 15:50:00,18.26,18.34,18.25,18.3,259900.0,18.26,18.34,18.25,18.3,259900.0
2007-11-06 15:55:00,18.29,18.3,18.19,18.21,215000.0,18.29,18.3,18.19,18.21,215000.0
2007-11-07 09:30:00,18.03,18.08,18.0,18.0,36300.0,18.03,18.08,18.0,18.0,36300.0
2007-11-07 09:35:00,17.99,17.99,17.89,17.96,34500.0,17.99,17.99,17.89,17.96,34500.0
2007-11-07 09:40:00,17.97,18.02,17.93,18.01,47600.0,17.97,18.02,17.93,18.01,47600.0
2007-11-07 09:45:00,18.01,18.02,17.96,17.97,66900.0,18.01,18.02,17.96,17.97,66900.0
2007-11-07 09:50:00,17.97,17.98,17.95,17.95,35200.0,17.97,17.98,17.95,17.95,35200.0
2007-11-07 09:55:00,17.95,18.05,17.95,18.02,45100.0,17.95,18.05,17.95,18.02,45100.0
2007-11-07 10:00:00,18.02,18.02,17.95,17.96,78100.0,18.02,18.02,17.95,17.96,78100.0
2007-11-07 10:05:00,17.95,18.03,17.95,18.0,32500.0,17.95,18.03,17.95,18.0,32500.0
2007-11-07 10:10:00,18.0,18.02,17.97,17.99,39500.0,18.0,18.02,17.97,17.99,39500.0
2007-11-07 10:15:00,18.0,18.07,18.0,18.02,107800.0,18.0,18.07,18.0,18.02,107800.0
2007-11-07 10:20:00,18.03,18.03,18.0,18.03,18700.0,18.03,18.03,18.0,18.03,18700.0
2007-11-07 10:25:00,18.03,18.05,17.99,18.0,44500.0,18.03,18.05,17.99,18.0,44500.0
2007-11-07 10:30:00,18.0,18.0,17.91,17.91,32900.0,18.0,18.0,17.91,17.91,32900.0
2007-11-07 10:35:00,17.91,17.97,17.91,17.95,34300.0,17.91,17.97,17.91,17.95,34300.0
2007-11-07 10:40:00,17.95,17.96,17.95,17.95,13700.0,17.95,17.96,17.95,17.95,13700.0
2007-11-07 10:45:00,17.95,18.0,17.95,17.97,56400.0,17.95,18.0,17.95,17.97,56400.0
2007-11-07 10:50:00,17.98,18.02,17.98,17.99,24600.0,17.98,18.02,17.98,17.99,24600.0
2007-11-07 10:55:00,18.0,18.01,17.95,17.95,41300.0,18.0,18.01,17.95,17.95,41300.0
2007-11-07 11:00:00,17.94,17.94,17.92,17.92,42700.0,17.94,17.94,17.92,17.92,42700.0
2007-11-07 11:05:00,17.92,17.93,17.92,17.92,97700.0,17.92,17.93,17.92,17.92,97700.0
2007-11-07 11:10:00,17.93,17.93,17.85,17.87,37800.0,17.93,17.93,17.85,17.87,37800.0
2007-11-07 11:15:00,17.9,17.93,17.87,17.88,149500.0,17.9,17.93,17.87,17.88,149500.0
2007-11-07 11:20:00,17.88,17.9,17.86,17.86,22100.0,17.88,17.9,17.86,17.86,22100.0
2007-11-07 11:25:00,17.87,17.9,17.86,17.9,22400.0,17.87,17.9,17.86,17.9,22400.0
2007-11-07 11:30:00,17.9,17.9,17.87,17.9,31700.0,17.9,17.9,17.87,17.9,31700.0
2007-11-07 11:35:00,17.9,17.9,17.86,17.86,29200.0,17.9,17.9,17.86,17.86,29200.0
2007-11-07 11:40:00,17.87,17.92,17.86,17.92,161400.0,17.87,17.92,17.86,17.92,161400.0
2007-11-07 11:45:00,17.92,17.93,17.91,17.92,25000.0,17.92,17.93,17.91,17.92,25000.0
2007-11-07 11:50:00,17.92,17.97,17.92,17.96,15800.0,17.92,17.97,17.92,17.96,15800.0
2007-11-07 11:55:00,17.95,18.0,17.95,17.97,17500.0,17.95,18.0,17.95,17.97,17500.0
2007-11-07 12:00:00,17.96,17.96,17.94,17.96,26300.0,17.96,17.96,17.94,17.96,26300.0
2007-11-07 12:05:00,17.95,17.96,17.94,17.94,29000.0,17.95,17.96,17.94,17.94,29000.0
2007-11-07 12:10:00,17.94,17.94,17.89,17.91,33600.0,17.94,17.94,17.89,17.91,33600.0
2007-11-07 12:15:00,17.91,17.91,17.86,17.87,32700.0,17.91,17.91,17.86,17.87,32700.0
2007-11-07 12:20:00,17.87,17.91,17.86,17.88,17600.0,17.87,17.91,17.86,17.88,17600.0
2007-11-07 12:25:00,17.87,17.89,17.86,17.87,18200.0,17.87,17.89,17.86,17.87,18200.0
2007-11-07 12:30:00,17.87,17.9,17.86,17.87,23900.0,17.87,17.9,17.86,17.87,23900.0
2007-11-07 12:35:00,17.87,17.89,17.86,17.87,20600.0,17.87,17.89,17.86,17.87,20600.0
2007-11-07 12:40:00,17.86,17.87,17.82,17.83,38500.0,17.86,17.87,17.82,17.83,38500.0
2007-11-07 12:45:00,17.83,17.83,17.79,17.79,42200.0,17.83,17.83,17.79,17.79,42200.0
2007-11-07 12:50:00,17.8,17.83,17.76,17.83,45000.0,17.8,17.83,17.76,17.83,45000.0
2007-11-07 12:55:00,17.84,17.87,17.83,17.83,26400.0,17.84,17.87,17.83,17.83,26400.0
2007-11-07 13:00:00,17.84,17.86,17.79,17.86,54600.0,17.84,17.86,17.79,17.86,54600.0
2007-11-07 13:05:00,17.86,17.91,17.84,17.85,428400.0,17.86,17.91,17.84,17.85,428400.0
2007-11-07 13:10:00,17.85,17.86,17.78,17.78,205900.0,17.85,17.86,17.78,17.78,205900.0
2007-11-07 13:15:00,17.78,17.79,17.73,17.78,57000.0,17.78,17.79,17.73,17.78,57000.0
2007-11-07 13:20:00,17.78,17.82,17.76,17.76,31300.0,17.78,17.82,17.76,17.76,31300.0
2007-11-07 13:25:00,17.77,17.82,17.75,17.8,24900.0,17.77,17.82,17.75,17.8,24900.0
2007-11-07 13:30:00,17.8,17.85,17.79,17.83,17000.0,17.8,17.85,17.79,17.83,17000.0
2007-11-07 13:35:00,17.84,17.86,17.82,17.84,55300.0,17.84,17.86,17.82,17.84,55300.0
2007-11-07 13:40:00,17.83,17.86,17.82,17.83,64400.0,17.83,17.86,17.82,17.83,64400.0
2007-11-07 13:45:00,17.83,17.84,17.8,17.84,25100.0,17.83,17.84,17.8,17.84,25100.0
2007-11-07 13:50:00,17.85,17.87,17.82,17.82,26100.0,17.85,17.87,17.82,17.82,26100.0
2007-11-07 13:55:00,17.81,17.85,17.8,17.84,22800.0,17.81,17.85,17.8,17.84,22800.0
2007-11-07 14:00:00,17.85,17.85,17.82,17.83,32600.0,17.85,17.85,17.82,17.83,32600.0
2007-11-07 14:05:00,17.83,17.88,17.82,17.85,54000.0,17.83,17.88,17.82,17.85,54000.0
2007-11-07 14:10:00,17.84,17.9,17.83,17.89,45600.0,17.84,17.9,17.83,17.89,45600.0
2007-11-07 14:15:00,17.88,17.88,17.84,17.86,27900.0,17.88,17.88,17.84,17.86,27900.0
2007-11-07 14:20:00,17.86,17.89,17.85,17.89,19000.0,17.86,17.89,17.85,17.89,19000.0
2007-11-07 14:25:00,17.88,17.94,17.88,17.9,36600.0,17.88,17.94,17.88,17.9,36600.0
2007-11-07 14:30:00,17.9,17.9,17.86,17.89,54200.0,17.9,17.9,17.86,17.89,54200.0
2007-11-07 14:35:00,17.88,17.91,17.88,17.9,34300.0,17.88,17.91,17.88,17.9,34300.0
2007-11-07 14:40:00,17.9,17.92,17.89,17.9,98500.0,17.9,17.92,17.89,17.9,98500.0
2007-11-07 14:45:00,17.9,17.91,17.88,17.9,37700.0,17.9,17.91,17.88,17.9,37700.0
2007-11-07 14:50:00,17.9,17.9,17.86,17.89,60400.0,17.9,17.9,17.86,17.89,60400.0
2007-11-07 14:55:00,17.89,17.91,17.86,17.89,48700.0,17.89,17.91,17.86,17.89,48700.0
2007-11-07 15:00:00,17.9,17.91,17.88,17.88,29300.0,17.9,17.91,17.88,17.88,29300.0
2007-11-07 15:05:00,17.88,17.91,17.87,17.9,57000.0,17.88,17.91,17.87,17.9,57000.0
2007-11-07 15:10:00,17.9,17.94,17.86,17.86,112900.0,17.9,17.94,17.86,17.86,112900.0
2007-11-07 15:15:00,17.86,17.87,17.81,17.81,26200.0,17.86,17.87,17.81,17.81,26200.0
2007-11-07 15:20:00,17.82,17.83,17.8,17.8,70800.0,17.82,17.83,17.8,17.8,70800.0
2007-11-07 15:25:00,17.8,17.81,17.71,17.71,70200.0,17.8,17.81,17.71,17.71,70200.0
2007-11-07 15:30:00,17.72,17.76,17.72,17.73,47000.0,17.72,17.76,17.72,17.73,47000.0
2007-11-07 15:35:00,17.74,17.76,17.71,17.71,37700.0,17.74,17.76,17.71,17.71,37700.0
2007-11-07 15:40:00,17.72,17.79,17.72,17.79,69200.0,17.72,17.79,17.72,17.79,69200.0
2007-11-07 15:45:00,17.79,17.8,17.75,17.76,52100.0,17.79,17.8,17.75,17.76,52100.0
2007-11-07 15:50:00,17.76,17.76,17.72,17.72,123700.0,17.76,17.76,17.72,17.72,123700.0
2007-11-07 15:55:00,17.72,17.73,17.68,17.7,68800.0,17.72,17.73,17.68,17.7,68800.0
2007-11-08 09:30:00,17.68,17.77,17.63,17.7,53100.0,17.68,17.77,17.63,17.7,53100.0
2007-11-08 09:35:00,17.71,17.78,17.7,17.75,31100.0,17.71,17.78,17.7,17.75,31100.0
2007-11-08 09:40:00,17.75,17.75,17.56,17.58,87100.0,17.75,17.75,17.56,17.58,87100.0
2007-11-08 09:45:00,17.58,17.61,17.52,17.53,32200.0,17.58,17.61,17.52,17.53,32200.0
2007-11-08 09:50:00,17.55,17.61,17.5,17.59,25400.0,17.55,17.61,17.5,17.59,25400.0
2007-11-08 09:55:00,17.59,17.61,17.57,17.6,17400.0,17.59,17.61,17.57,17.6,17400.0
2007-11-08 10:00:00,17.59,17.61,17.52,17.53,50000.0,17.59,17.61,17.52,17.53,50000.0
2007-11-08 10:05:00,17.52,17.54,17.41,17.46,66500.0,17.52,17.54,17.41,17.46,66500.0
2007-11-08 10:10:00,17.46,17.51,17.43,17.44,60900.0,17.46,17.51,17.43,17.44,60900.0
2007-11-08 10:15:00,17.43,17.51,17.43,17.46,88500.0,17.43,17.51,17.43,17.46,88500.0
2007-11-08 10:20:00,17.45,17.45,17.38,17.39,61100.0,17.45,17.45,17.38,17.39,61100.0
2007-11-08 10:25:00,17.39,17.42,17.38,17.42,21500.0,17.39,17.42,17.38,17.42,21500.0
2007-11-08 10:30:00,17.41,17.44,17.39,17.44,28900.0,17.41,17.44,17.39,17.44,28900.0
2007-11-08 10:35:00,17.44,17.46,17.41,17.41,27700.0,17.44,17.46,17.41,17.41,27700.0
2007-11-08 10:40:00,17.41,17.43,17.39,17.39,38600.0,17.41,17.43,17.39,17.39,38600.0
2007-11-08 10:45:00,17.39,17.4,17.33,17.35,27900.0,17.39,17.4,17.33,17.35,27900.0
2007-11-08 10:50:00,17.35,17.41,17.35,17.4,38100.0,17.35,17.41,17.35,17.4,38100.0
2007-11-08 10:55:00,17.39,17.41,17.34,17.35,63700.0,17.39,17.41,17.34,17.35,63700.0
2007-11-08 11:00:00,17.35,17.36,17.31,17.32,115100.0,17.35,17.36,17.31,17.32,115100.0
2007-11-08 11:05:00,17.33,17.33,17.28,17.29,110600.0,17.33,17.33,17.28,17.29,110600.0
2007-11-08 11:10:00,17.29,17.3,17.28,17.29,60400.0,17.29,17.3,17.28,17.29,60400.0
2007-11-08 11:15:00,17.28,17.3,17.19,17.2,104400.0,17.28,17.3,17.19,17.2,104400.0
2007-11-08 11:20:00,17.21,17.21,17.12,17.17,118500.0,17.21,17.21,17.12,17.17,118500.0
2007-11-08 11:25:00,17.18,17.27,17.17,17.25,71200.0,17.18,17.27,17.17,17.25,71200.0
2007-11-08 11:30:00,17.25,17.27,17.19,17.2,81600.0,17.25,17.27,17.19,17.2,81600.0
2007-11-08 11:35:00,17.2,17.21,17.2,17.2,74000.0,17.2,17.21,17.2,17.2,74000.0
2007-11-08 11:40:00,17.2,17.25,17.2,17.25,42000.0,17.2,17.25,17.2,17.25,42000.0
2007-11-08 11:45:00,17.24,17.27,17.23,17.25,60600.0,17.24,17.27,17.23,17.25,60600.0
2007-11-08 11:50:00,17.25,17.26,17.23,17.25,69700.0,17.25,17.26,17.23,17.25,69700.0
2007-11-08 11:55:00,17.25,17.25,17.22,17.23,116900.0,17.25,17.25,17.22,17.23,116900.0
2007-11-08 12:00:00,17.23,17.25,17.23,17.25,129400.0,17.23,17.25,17.23,17.25,129400.0
2007-11-08 12:05:00,17.25,17.25,17.18,17.23,128500.0,17.25,17.25,17.18,17.23,128500.0
2007-11-08 12:10:00,17.22,17.24,17.2,17.2,28000.0,17.22,17.24,17.2,17.2,28000.0
2007-11-08 12:15:00,17.2,17.21,17.12,17.13,72500.0,17.2,17.21,17.12,17.13,72500.0
2007-11-08 12:20:00,17.13,17.15,17.12,17.13,47200.0,17.13,17.15,17.12,17.13,47200.0
2007-11-08 12:25:00,17.13,17.15,17.08,17.11,73400.0,17.13,17.15,17.08,17.11,73400.0
2007-11-08 12:30:00,17.1,17.12,17.07,17.11,47900.0,17.1,17.12,17.07,17.11,47900.0
2007-11-08 12:35:00,17.12,17.14,17.12,17.13,70600.0,17.12,17.14,17.12,17.13,70600.0
2007-11-08 12:40:00,17.13,17.13,17.08,17.1,68200.0,17.13,17.13,17.08,17.1,68200.0
2007-11-08 12:45:00,17.09,17.1,17.05,17.06,137100.0,17.09,17.1,17.05,17.06,137100.0
2007-11-08 12:50:00,17.05,17.05,16.96,17.01,131200.0,17.05,17.05,16.96,17.01,131200.0
2007-11-08 12:55:00,16.98,17.0,16.96,17.0,51100.0,16.98,17.0,16.96,17.0,51100.0
2007-11-08 13:00:00,17.0,17.05,16.99,17.04,45100.0,17.0,17.05,16.99,17.04,45100.0
2007-11-08 13:05:00,17.05,17.05,17.0,17.02,76000.0,17.05,17.05,17.0,17.02,76000.0
2007-11-08 13:10:00,17.02,17.1,17.01,17.07,61700.0,17.02,17.1,17.01,17.07,61700.0
2007-11-08 13:15:00,17.08,17.16,17.03,17.11,128500.0,17.08,17.16,17.03,17.11,128500.0
2007-11-08 13:20:00,17.11,17.2,17.11,17.13,57900.0,17.11,17.2,17.11,17.13,57900.0
2007-11-08 13:25:00,17.12,17.23,17.11,17.2,39700.0,17.12,17.23,17.11,17.2,39700.0
2007-11-08 13:30:00,17.21,17.24,17.18,17.23,61600.0,17.21,17.24,17.18,17.23,61600.0
2007-11-08 13:35:00,17.23,17.24,17.17,17.22,55800.0,17.23,17.24,17.17,17.22,55800.0
2007-11-08 13:40:00,17.23,17.24,17.15,17.23,45400.0,17.23,17.24,17.15,17.23,45400.0
2007-11-08 13:45:00,17.22,17.25,17.17,17.24,80800.0,17.22,17.25,17.17,17.24,80800.0
2007-11-08 13:50:00,17.24,17.25,17.24,17.24,38100.0,17.24,17.25,17.24,17.24,38100.0
2007-11-08 13:55:00,17.24,17.26,17.23,17.25,64100.0,17.24,17.26,17.23,17.25,64100.0
2007-11-08 14:00:00,17.25,17.25,17.21,17.22,54400.0,17.25,17.25,17.21,17.22,54400.0
2007-11-08 14:05:00,17.23,17.25,17.2,17.23,72700.0,17.23,17.25,17.2,17.23,72700.0
2007-11-08 14:10:00,17.23,17.25,17.22,17.25,61100.0,17.23,17.25,17.22,17.25,61100.0
2007-11-08 14:15:00,17.25,17.25,17.24,17.24,83500.0,17.25,17.25,17.24,17.24,83500.0
2007-11-08 14:20:00,17.24,17.25,17.24,17.25,42600.0,17.24,17.25,17.24,17.25,42600.0
2007-11-08 14:25:00,17.24,17.25,17.19,17.2,66900.0,17.24,17.25,17.19,17.2,66900.0
2007-11-08 14:30:00,17.19,17.21,17.17,17.18,197700.0,17.19,17.21,17.17,17.18,197700.0
2007-11-08 14:35:00,17.18,17.19,17.12,17.12,35800.0,17.18,17.19,17.12,17.12,35800.0
2007-11-08 14:40:00,17.12,17.16,17.11,17.16,73700.0,17.12,17.16,17.11,17.16,73700.0
2007-11-08 14:45:00,17.15,17.16,17.13,17.16,50600.0,17.15,17.16,17.13,17.16,50600.0
2007-11-08 14:50:00,17.16,17.16,17.15,17.16,44400.0,17.16,17.16,17.15,17.16,44400.0
2007-11-08 14:55:00,17.15,17.17,17.15,17.17,98300.0,17.15,17.17,17.15,17.17,98300.0
2007-11-08 15:00:00,17.17,17.18,17.14,17.15,131700.0,17.17,17.18,17.14,17.15,131700.0
2007-11-08 15:05:00,17.16,17.19,17.14,17.15,159300.0,17.16,17.19,17.14,17.15,159300.0
2007-11-08 15:10:00,17.16,17.16,17.1,17.13,65500.0,17.16,17.16,17.1,17.13,65500.0
2007-11-08 15:15:00,17.14,17.22,17.13,17.21,150200.0,17.14,17.22,17.13,17.21,150200.0
2007-11-08 15:20:00,17.21,17.25,17.17,17.25,210600.0,17.21,17.25,17.17,17.25,210600.0
2007-11-08 15:25:00,17.26,17.33,17.25,17.32,334400.0,17.26,17.33,17.25,17.32,334400.0
2007-11-08 15:30:00,17.32,17.34,17.29,17.33,457100.0,17.32,17.34,17.29,17.33,457100.0
2007-11-08 15:35:00,17.33,17.36,17.32,17.34,106900.0,17.33,17.36,17.32,17.34,106900.0
2007-11-08 15:40:00,17.35,17.48,17.34,17.47,356000.0,17.35,17.48,17.34,17.47,356000.0
2007-11-08 15:45:00,17.47,17.47,17.39,17.45,156900.0,17.47,17.47,17.39,17.45,156900.0
2007-11-08 15:50:00,17.45,17.49,17.38,17.44,214700.0,17.45,17.49,17.38,17.44,214700.0
2007-11-08 15:55:00,17.43,17.44,17.37,17.37,208600.0,17.43,17.44,17.37,17.37,208600.0
2007-11-09 09:30:00,17.12,17.18,17.0,17.01,52600.0,17.12,17.18,17.0,17.01,52600.0
2007-11-09 09:35:00,17.0,17.01,16.9,16.95,83900.0,17.0,17.01,16.9,16.95,83900.0
2007-11-09 09:40:00,16.95,17.02,16.93,17.0,115300.0,16.95,17.02,16.93,17.0,115300.0
2007-11-09 09:45:00,17.0,17.05,16.88,16.99,76200.0,17.0,17.05,16.88,16.99,76200.0
2007-11-09 09:50:00,16.99,17.0,16.91,16.93,96400.0,16.99,17.0,16.91,16.93,96400.0
2007-11-09 09:55:00,16.93,16.96,16.9,16.92,81800.0,16.93,16.96,16.9,16.92,81800.0
2007-11-09 10:00:00,16.91,17.01,16.91,17.01,61400.0,16.91,17.01,16.91,17.01,61400.0
2007-11-09 10:05:00,17.01,17.03,16.95,17.03,99400.0,17.01,17.03,16.95,17.03,99400.0
2007-11-09 10:10:00,17.02,17.04,16.91,16.93,62400.0,17.02,17.04,16.91,16.93,62400.0
2007-11-09 10:15:00,16.94,17.01,16.91,17.0,65400.0,16.94,17.01,16.91,17.0,65400.0
2007-11-09 10:20:00,17.0,17.01,16.93,17.01,100000.0,17.0,17.01,16.93,17.01,100000.0
2007-11-09 10:25:00,17.01,17.01,16.95,16.96,56300.0,17.01,17.01,16.95,16.96,56300.0
2007-11-09 10:30:00,16.96,17.0,16.95,16.97,57100.0,16.96,17.0,16.95,16.97,57100.0
2007-11-09 10:35:00,16.98,17.0,16.96,16.99,23700.0,16.98,17.0,16.96,16.99,23700.0
2007-11-09 10:40:00,16.99,17.0,16.97,17.0,21800.0,16.99,17.0,16.97,17.0,21800.0
2007-11-09 10:45:00,16.99,17.0,16.96,16.96,55500.0,16.99,17.0,16.96,16.96,55500.0
2007-11-09 10:50:00,16.96,17.0,16.96,16.97,98200.0,16.96,17.0,16.96,16.97,98200.0
2007-11-09 10:55:00,16.97,17.05,16.96,17.03,225200.0,16.97,17.05,16.96,17.03,225200.0
2007-11-09 11:00:00,17.02,17.03,16.96,16.99,223100.0,17.02,17.03,16.96,16.99,223100.0
2007-11-09 11:05:00,16.99,17.0,16.9,16.9,78400.0,16.99,17.0,16.9,16.9,78400.0
2007-11-09 11:10:00,16.9,16.95,16.9,16.94,49600.0,16.9,16.95,16.9,16.94,49600.0
2007-11-09 11:15:00,16.93,16.98,16.93,16.95,23500.0,16.93,16.98,16.93,16.95,23500.0
2007-11-09 11:20:00,16.96,17.02,16.96,17.0,27400.0,16.96,17.02,16.96,17.0,27400.0
2007-11-09 11:25:00,17.0,17.01,16.94,16.95,55500.0,17.0,17.01,16.94,16.95,55500.0
2007-11-09 11:30:00,16.95,17.0,16.95,16.96,54100.0,16.95,17.0,16.95,16.96,54100.0
2007-11-09 11:35:00,16.95,16.99,16.95,16.97,13400.0,16.95,16.99,16.95,16.97,13400.0
2007-11-09 11:40:00,16.97,17.0,16.96,16.98,21400.0,16.97,17.0,16.96,16.98,21400.0
2007-11-09 11:45:00,16.98,17.01,16.96,17.0,76200.0,16.98,17.01,16.96,17.0,76200.0
2007-11-09 11:50:00,16.99,17.01,16.99,17.01,96000.0,16.99,17.01,16.99,17.01,96000.0
2007-11-09 11:55:00,17.01,17.01,17.0,17.0,323900.0,17.01,17.01,17.0,17.0,323900.0
2007-11-09 12:00:00,17.01,17.04,16.99,17.02,301800.0,17.01,17.04,16.99,17.02,301800.0
2007-11-09 12:05:00,17.02,17.11,17.02,17.11,48200.0,17.02,17.11,17.02,17.11,48200.0
2007-11-09 12:10:00,17.11,17.12,17.07,17.12,71800.0,17.11,17.12,17.07,17.12,71800.0
2007-11-09 12:15:00,17.12,17.13,17.1,17.13,66400.0,17.12,17.13,17.1,17.13,66400.0
2007-11-09 12:20:00,17.13,17.16,17.12,17.13,63600.0,17.13,17.16,17.12,17.13,63600.0
2007-11-09 12:25:00,17.13,17.17,17.13,17.16,30800.0,17.13,17.17,17.13,17.16,30800.0
2007-11-09 12:30:00,17.15,17.22,17.15,17.2,49500.0,17.15,17.22,17.15,17.2,49500.0
2007-11-09 12:35:00,17.2,17.3,17.19,17.29,37700.0,17.2,17.3,17.19,17.29,37700.0
2007-11-09 12:40:00,17.28,17.3,17.24,17.24,46400.0,17.28,17.3,17.24,17.24,46400.0
2007-11-09 12:45:00,17.25,17.28,17.23,17.23,38500.0,17.25,17.28,17.23,17.23,38500.0
2007-11-09 12:50:00,17.23,17.25,17.23,17.24,23500.0,17.23,17.25,17.23,17.24,23500.0
2007-11-09 12:55:00,17.24,17.27,17.24,17.26,24200.0,17.24,17.27,17.24,17.26,24200.0
2007-11-09 13:00:00,17.26,17.26,17.24,17.25,61000.0,17.26,17.26,17.24,17.25,61000.0
2007-11-09 13:05:00,17.26,17.26,17.22,17.23,34400.0,17.26,17.26,17.22,17.23,34400.0
2007-11-09 13:10:00,17.23,17.26,17.23,17.25,22000.0,17.23,17.26,17.23,17.25,22000.0
2007-11-09 13:15:00,17.25,17.27,17.24,17.26,35100.0,17.25,17.27,17.24,17.26,35100.0
2007-11-09 13:20:00,17.26,17.26,17.24,17.25,48200.0,17.26,17.26,17.24,17.25,48200.0
2007-11-09 13:25:00,17.25,17.25,17.21,17.25,35900.0,17.25,17.25,17.21,17.25,35900.0
2007-11-09 13:30:00,17.25,17.29,17.25,17.25,26800.0,17.25,17.29,17.25,17.25,26800.0
2007-11-09 13:35:00,17.26,17.29,17.24,17.26,37600.0,17.26,17.29,17.24,17.26,37600.0
2007-11-09 13:40:00,17.26,17.3,17.26,17.28,20900.0,17.26,17.3,17.26,17.28,20900.0
2007-11-09 13:45:00,17.28,17.3,17.27,17.28,18100.0,17.28,17.3,17.27,17.28,18100.0
2007-11-09 13:50:00,17.28,17.28,17.25,17.25,13900.0,17.28,17.28,17.25,17.25,13900.0
2007-11-09 13:55:00,17.25,17.26,17.22,17.23,263400.0,17.25,17.26,17.22,17.23,263400.0
2007-11-09 14:00:00,17.22,17.3,17.22,17.29,51500.0,17.22,17.3,17.22,17.29,51500.0
2007-11-09 14:05:00,17.3,17.33,17.28,17.28,93600.0,17.3,17.33,17.28,17.28,93600.0
2007-11-09 14:10:00,17.28,17.29,17.25,17.27,63100.0,17.28,17.29,17.25,17.27,63100.0
2007-11-09 14:15:00,17.28,17.29,17.25,17.28,45700.0,17.28,17.29,17.25,17.28,45700.0
2007-11-09 14:20:00,17.29,17.3,17.27,17.29,34800.0,17.29,17.3,17.27,17.29,34800.0
2007-11-09 14:25:00,17.3,17.3,17.27,17.27,64700.0,17.3,17.3,17.27,17.27,64700.0
2007-11-09 14:30:00,17.28,17.3,17.25,17.26,28600.0,17.28,17.3,17.25,17.26,28600.0
2007-11-09 14:35:00,17.26,17.27,17.25,17.25,27500.0,17.26,17.27,17.25,17.25,27500.0
2007-11-09 14:40:00,17.25,17.3,17.25,17.29,30000.0,17.25,17.3,17.25,17.29,30000.0
2007-11-09 14:45:00,17.29,17.3,17.28,17.29,38700.0,17.29,17.3,17.28,17.29,38700.0
2007-11-09 14:50:00,17.28,17.29,17.28,17.28,18700.0,17.28,17.29,17.28,17.28,18700.0
2007-11-09 14:55:00,17.28,17.29,17.24,17.25,52800.0,17.28,17.29,17.24,17.25,52800.0
2007-11-09 15:00:00,17.25,17.28,17.25,17.26,86100.0,17.25,17.28,17.25,17.26,86100.0
2007-11-09 15:05:00,17.26,17.29,17.21,17.25,45200.0,17.26,17.29,17.21,17.25,45200.0
2007-11-09 15:10:00,17.25,17.27,17.24,17.26,25800.0,17.25,17.27,17.24,17.26,25800.0
2007-11-09 15:15:00,17.26,17.28,17.25,17.28,27700.0,17.26,17.28,17.25,17.28,27700.0
2007-11-09 15:20:00,17.27,17.3,17.27,17.3,46600.0,17.27,17.3,17.27,17.3,46600.0
2007-11-09 15:25:00,17.29,17.32,17.28,17.29,54500.0,17.29,17.32,17.28,17.29,54500.0
2007-11-09 15:30:00,17.28,17.28,17.25,17.25,33100.0,17.28,17.28,17.25,17.25,33100.0
2007-11-09 15:35:00,17.25,17.26,17.23,17.25,95500.0,17.25,17.26,17.23,17.25,95500.0
2007-11-09 15:40:00,17.25,17.26,17.16,17.18,114700.0,17.25,17.26,17.16,17.18,114700.0
2007-11-09 15:45:00,17.18,17.22,17.13,17.14,65500.0,17.18,17.22,17.13,17.14,65500.0
2007-11-09 15:50:00,17.14,17.18,17.07,17.12,97400.0,17.14,17.18,17.07,17.12,97400.0
2007-11-09 15:55:00,17.11,17.14,17.04,17.08,166600.0,17.11,17.14,17.04,17.08,166600.0
2007-11-12 09:30:00,17.12,17.13,16.96,17.02,37800.0,17.12,17.13,16.96,17.02,37800.0
2007-11-12 09:35:00,16.99,17.12,16.88,17.1,31200.0,16.99,17.12,16.88,17.1,31200.0
2007-11-12 09:40:00,17.1,17.23,17.08,17.15,28500.0,17.1,17.23,17.08,17.15,28500.0
2007-11-12 09:45:00,17.16,17.27,17.14,17.23,33600.0,17.16,17.27,17.14,17.23,33600.0
2007-11-12 09:50:00,17.22,17.28,17.21,17.25,22600.0,17.22,17.28,17.21,17.25,22600.0
2007-11-12 09:55:00,17.26,17.26,17.2,17.24,22200.0,17.26,17.26,17.2,17.24,22200.0
2007-11-12 10:00:00,17.24,17.24,17.19,17.2,53500.0,17.24,17.24,17.19,17.2,53500.0
2007-11-12 10:05:00,17.2,17.21,17.14,17.14,38400.0,17.2,17.21,17.14,17.14,38400.0
2007-11-12 10:10:00,17.15,17.2,17.15,17.17,84400.0,17.15,17.2,17.15,17.17,84400.0
2007-11-12 10:15:00,17.17,17.21,17.16,17.18,57800.0,17.17,17.21,17.16,17.18,57800.0
2007-11-12 10:20:00,17.19,17.2,17.18,17.19,32500.0,17.19,17.2,17.18,17.19,32500.0
2007-11-12 10:25:00,17.18,17.21,17.17,17.19,47000.0,17.18,17.21,17.17,17.19,47000.0
2007-11-12 10:30:00,17.2,17.26,17.2,17.22,22700.0,17.2,17.26,17.2,17.22,22700.0
2007-11-12 10:35:00,17.23,17.25,17.21,17.23,24700.0,17.23,17.25,17.21,17.23,24700.0
2007-11-12 10:40:00,17.24,17.3,17.24,17.25,73800.0,17.24,17.3,17.24,17.25,73800.0
2007-11-12 10:45:00,17.25,17.26,17.22,17.22,44400.0,17.25,17.26,17.22,17.22,44400.0
2007-11-12 10:50:00,17.22,17.24,17.22,17.22,12000.0,17.22,17.24,17.22,17.22,12000.0
2007-11-12 10:55:00,17.23,17.25,17.23,17.25,50100.0,17.23,17.25,17.23,17.25,50100.0
2007-11-12 11:00:00,17.24,17.29,17.23,17.27,75200.0,17.24,17.29,17.23,17.27,75200.0
2007-11-12 11:05:00,17.27,17.28,17.24,17.26,73300.0,17.27,17.28,17.24,17.26,73300.0
2007-11-12 11:10:00,17.26,17.27,17.26,17.27,36200.0,17.26,17.27,17.26,17.27,36200.0
2007-11-12 11:15:00,17.27,17.27,17.22,17.23,31300.0,17.27,17.27,17.22,17.23,31300.0
2007-11-12 11:20:00,17.24,17.25,17.23,17.25,14800.0,17.24,17.25,17.23,17.25,14800.0
2007-11-12 11:25:00,17.24,17.25,17.24,17.24,29500.0,17.24,17.25,17.24,17.24,29500.0
2007-11-12 11:30:00,17.25,17.25,17.21,17.23,29500.0,17.25,17.25,17.21,17.23,29500.0
2007-11-12 11:35:00,17.23,17.25,17.2,17.2,19900.0,17.23,17.25,17.2,17.2,19900.0
2007-11-12 11:40:00,17.2,17.21,17.17,17.21,87000.0,17.2,17.21,17.17,17.21,87000.0
2007-11-12 11:45:00,17.22,17.25,17.21,17.24,28000.0,17.22,17.25,17.21,17.24,28000.0
2007-11-12 11:50:00,17.24,17.25,17.23,17.24,50100.0,17.24,17.25,17.23,17.24,50100.0
2007-11-12 11:55:00,17.24,17.28,17.24,17.28,69200.0,17.24,17.28,17.24,17.28,69200.0
2007-11-12 12:00:00,17.28,17.3,17.27,17.29,23000.0,17.28,17.3,17.27,17.29,23000.0
2007-11-12 12:05:00,17.29,17.3,17.28,17.28,8800.0,17.29,17.3,17.28,17.28,8800.0
2007-11-12 12:10:00,17.28,17.3,17.28,17.3,30500.0,17.28,17.3,17.28,17.3,30500.0
2007-11-12 12:15:00,17.29,17.3,17.28,17.3,33100.0,17.29,17.3,17.28,17.3,33100.0
2007-11-12 12:20:00,17.3,17.3,17.29,17.3,13000.0,17.3,17.3,17.29,17.3,13000.0
2007-11-12 12:25:00,17.3,17.3,17.28,17.28,64000.0,17.3,17.3,17.28,17.28,64000.0
2007-11-12 12:30:00,17.29,17.3,17.29,17.3,11700.0,17.29,17.3,17.29,17.3,11700.0
2007-11-12 12:35:00,17.3,17.3,17.29,17.29,21900.0,17.3,17.3,17.29,17.29,21900.0
2007-11-12 12:40:00,17.3,17.3,17.29,17.29,4200.0,17.3,17.3,17.29,17.29,4200.0
2007-11-12 12:45:00,17.29,17.3,17.27,17.27,10400.0,17.29,17.3,17.27,17.27,10400.0
2007-11-12 12:50:00,17.28,17.28,17.25,17.25,24600.0,17.28,17.28,17.25,17.25,24600.0
2007-11-12 12:55:00,17.24,17.24,17.22,17.22,9500.0,17.24,17.24,17.22,17.22,9500.0
2007-11-12 13:00:00,17.22,17.24,17.21,17.23,32500.0,17.22,17.24,17.21,17.23,32500.0
2007-11-12 13:05:00,17.24,17.24,17.2,17.2,8300.0,17.24,17.24,17.2,17.2,8300.0
2007-11-12 13:10:00,17.2,17.22,17.2,17.22,19600.0,17.2,17.22,17.2,17.22,19600.0
2007-11-12 13:15:00,17.21,17.21,17.2,17.2,22200.0,17.21,17.21,17.2,17.2,22200.0
2007-11-12 13:20:00,17.2,17.21,17.2,17.21,69100.0,17.2,17.21,17.2,17.21,69100.0
2007-11-12 13:25:00,17.21,17.25,17.21,17.25,53000.0,17.21,17.25,17.21,17.25,53000.0
2007-11-12 13:30:00,17.24,17.24,17.23,17.23,13200.0,17.24,17.24,17.23,17.23,13200.0
2007-11-12 13:35:00,17.24,17.25,17.22,17.23,54400.0,17.24,17.25,17.22,17.23,54400.0
2007-11-12 13:40:00,17.22,17.22,17.2,17.2,50000.0,17.22,17.22,17.2,17.2,50000.0
2007-11-12 13:45:00,17.2,17.21,17.2,17.21,15100.0,17.2,17.21,17.2,17.21,15100.0
2007-11-12 13:50:00,17.2,17.22,17.19,17.22,52600.0,17.2,17.22,17.19,17.22,52600.0
2007-11-12 13:55:00,17.22,17.26,17.21,17.22,28000.0,17.22,17.26,17.21,17.22,28000.0
2007-11-12 14:00:00,17.21,17.26,17.2,17.26,25100.0,17.21,17.26,17.2,17.26,25100.0
2007-11-12 14:05:00,17.26,17.26,17.21,17.23,21800.0,17.26,17.26,17.21,17.23,21800.0
2007-11-12 14:10:00,17.22,17.23,17.2,17.21,11700.0,17.22,17.23,17.2,17.21,11700.0
2007-11-12 14:15:00,17.21,17.25,17.19,17.19,107000.0,17.21,17.25,17.19,17.19,107000.0
2007-11-12 14:20:00,17.19,17.22,17.17,17.17,56900.0,17.19,17.22,17.17,17.17,56900.0
2007-11-12 14:25:00,17.17,17.2,17.16,17.2,59200.0,17.17,17.2,17.16,17.2,59200.0
2007-11-12 14:30:00,17.19,17.21,17.17,17.21,44600.0,17.19,17.21,17.17,17.21,44600.0
2007-11-12 14:35:00,17.21,17.22,17.19,17.2,33400.0,17.21,17.22,17.19,17.2,33400.0
2007-11-12 14:40:00,17.2,17.24,17.19,17.21,41300.0,17.2,17.24,17.19,17.21,41300.0
2007-11-12 14:45:00,17.21,17.24,17.2,17.21,13900.0,17.21,17.24,17.2,17.21,13900.0
2007-11-12 14:50:00,17.2,17.24,17.2,17.21,104600.0,17.2,17.24,17.2,17.21,104600.0
2007-11-12 14:55:00,17.21,17.21,17.19,17.2,60700.0,17.21,17.21,17.19,17.2,60700.0
2007-11-12 15:00:00,17.2,17.2,17.18,17.19,72500.0,17.2,17.2,17.18,17.19,72500.0
2007-11-12 15:05:00,17.19,17.19,17.13,17.18,112000.0,17.19,17.19,17.13,17.18,112000.0
2007-11-12 15:10:00,17.17,17.2,17.16,17.18,27600.0,17.17,17.2,17.16,17.18,27600.0
2007-11-12 15:15:00,17.18,17.19,17.13,17.17,32100.0,17.18,17.19,17.13,17.17,32100.0
2007-11-12 15:20:00,17.17,17.18,17.15,17.17,37100.0,17.17,17.18,17.15,17.17,37100.0
2007-11-12 15:25:00,17.17,17.17,17.12,17.12,154200.0,17.17,17.17,17.12,17.12,154200.0
2007-11-12 15:30:00,17.12,17.2,17.11,17.19,59400.0,17.12,17.2,17.11,17.19,59400.0
2007-11-12 15:35:00,17.19,17.2,17.17,17.18,40400.0,17.19,17.2,17.17,17.18,40400.0
2007-11-12 15:40:00,17.18,17.19,17.12,17.14,92700.0,17.18,17.19,17.12,17.14,92700.0
2007-11-12 15:45:00,17.14,17.14,17.04,17.04,98800.0,17.14,17.14,17.04,17.04,98800.0
2007-11-12 15:50:00,17.05,17.1,17.04,17.07,105400.0,17.05,17.1,17.04,17.07,105400.0
2007-11-12 15:55:00,17.06,17.07,17.03,17.03,144300.0,17.06,17.07,17.03,17.03,144300.0
2007-11-13 09:30:00,17.01,17.06,16.92,17.05,58100.0,17.01,17.06,16.92,17.05,58100.0
2007-11-13 09:35:00,17.04,17.23,17.04,17.23,60000.0,17.04,17.23,17.04,17.23,60000.0
2007-11-13 09:40:00,17.22,17.28,17.21,17.25,56500.0,17.22,17.28,17.21,17.25,56500.0
2007-11-13 09:45:00,17.25,17.25,17.19,17.19,85500.0,17.25,17.25,17.19,17.19,85500.0
2007-11-13 09:50:00,17.19,17.19,17.14,17.15,32400.0,17.19,17.19,17.14,17.15,32400.0
2007-11-13 09:55:00,17.15,17.16,17.13,17.14,18800.0,17.15,17.16,17.13,17.14,18800.0
2007-11-13 10:00:00,17.14,17.15,17.1,17.1,43700.0,17.14,17.15,17.1,17.1,43700.0
2007-11-13 10:05:00,17.1,17.12,17.06,17.08,24600.0,17.1,17.12,17.06,17.08,24600.0
2007-11-13 10:10:00,17.08,17.08,17.03,17.03,76400.0,17.08,17.08,17.03,17.03,76400.0
2007-11-13 10:15:00,17.03,17.06,17.03,17.04,43900.0,17.03,17.06,17.03,17.04,43900.0
2007-11-13 10:20:00,17.03,17.07,16.99,17.07,61800.0,17.03,17.07,16.99,17.07,61800.0
2007-11-13 10:25:00,17.06,17.12,17.06,17.1,37200.0,17.06,17.12,17.06,17.1,37200.0
2007-11-13 10:30:00,17.1,17.1,17.05,17.06,19000.0,17.1,17.1,17.05,17.06,19000.0
2007-11-13 10:35:00,17.05,17.08,17.03,17.04,38800.0,17.05,17.08,17.03,17.04,38800.0
2007-11-13 10:40:00,17.03,17.05,17.02,17.03,48200.0,17.03,17.05,17.02,17.03,48200.0
2007-11-13 10:45:00,17.03,17.03,17.01,17.02,32300.0,17.03,17.03,17.01,17.02,32300.0
2007-11-13 10:50:00,17.02,17.1,17.02,17.1,23600.0,17.02,17.1,17.02,17.1,23600.0
2007-11-13 10:55:00,17.1,17.1,17.03,17.03,36000.0,17.1,17.1,17.03,17.03,36000.0
2007-11-13 11:00:00,17.04,17.07,17.02,17.06,32200.0,17.04,17.07,17.02,17.06,32200.0
2007-11-13 11:05:00,17.06,17.1,17.06,17.08,23200.0,17.06,17.1,17.06,17.08,23200.0
2007-11-13 11:10:00,17.08,17.09,17.03,17.04,33800.0,17.08,17.09,17.03,17.04,33800.0
2007-11-13 11:15:00,17.05,17.05,17.02,17.04,22900.0,17.05,17.05,17.02,17.04,22900.0
2007-11-13 11:20:00,17.04,17.05,17.02,17.04,23200.0,17.04,17.05,17.02,17.04,23200.0
2007-11-13 11:25:00,17.04,17.07,17.02,17.06,34300.0,17.04,17.07,17.02,17.06,34300.0
2007-11-13 11:30:00,17.06,17.06,17.02,17.02,18400.0,17.06,17.06,17.02,17.02,18400.0
2007-11-13 11:35:00,17.02,17.07,17.02,17.07,21100.0,17.02,17.07,17.02,17.07,21100.0
2007-11-13 11:40:00,17.07,17.07,17.04,17.06,35000.0,17.07,17.07,17.04,17.06,35000.0
2007-11-13 11:45:00,17.06,17.06,17.03,17.05,19200.0,17.06,17.06,17.03,17.05,19200.0
2007-11-13 11:50:00,17.04,17.06,17.03,17.04,15600.0,17.04,17.06,17.03,17.04,15600.0
2007-11-13 11:55:00,17.03,17.07,17.03,17.06,28500.0,17.03,17.07,17.03,17.06,28500.0
2007-11-13 12:00:00,17.06,17.1,17.06,17.09,38300.0,17.06,17.1,17.06,17.09,38300.0
2007-11-13 12:05:00,17.09,17.1,17.07,17.08,17900.0,17.09,17.1,17.07,17.08,17900.0
2007-11-13 12:10:00,17.09,17.1,17.03,17.03,22100.0,17.09,17.1,17.03,17.03,22100.0
2007-11-13 12:15:00,17.03,17.06,17.03,17.05,25800.0,17.03,17.06,17.03,17.05,25800.0
2007-11-13 12:20:00,17.05,17.06,17.03,17.06,18300.0,17.05,17.06,17.03,17.06,18300.0
2007-11-13 12:25:00,17.06,17.07,17.05,17.06,25800.0,17.06,17.07,17.05,17.06,25800.0
2007-11-13 12:30:00,17.07,17.07,17.05,17.06,27100.0,17.07,17.07,17.05,17.06,27100.0
2007-11-13 12:35:00,17.06,17.11,17.06,17.11,22400.0,17.06,17.11,17.06,17.11,22400.0
2007-11-13 12:40:00,17.1,17.11,17.1,17.1,10600.0,17.1,17.11,17.1,17.1,10600.0
2007-11-13 12:45:00,17.1,17.12,17.09,17.1,41000.0,17.1,17.12,17.09,17.1,41000.0
2007-11-13 12:50:00,17.1,17.11,17.07,17.09,22200.0,17.1,17.11,17.07,17.09,22200.0
2007-11-13 12:55:00,17.09,17.1,17.03,17.08,46700.0,17.09,17.1,17.03,17.08,46700.0
2007-11-13 13:00:00,17.08,17.09,17.04,17.04,20100.0,17.08,17.09,17.04,17.04,20100.0
2007-11-13 13:05:00,17.03,17.05,17.03,17.04,19200.0,17.03,17.05,17.03,17.04,19200.0
2007-11-13 13:10:00,17.03,17.07,17.03,17.07,22100.0,17.03,17.07,17.03,17.07,22100.0
2007-11-13 13:15:00,17.07,17.07,17.03,17.03,10200.0,17.07,17.07,17.03,17.03,10200.0
2007-11-13 13:20:00,17.04,17.06,16.99,17.0,46900.0,17.04,17.06,16.99,17.0,46900.0
2007-11-13 13:25:00,17.01,17.07,17.01,17.05,37600.0,17.01,17.07,17.01,17.05,37600.0
2007-11-13 13:30:00,17.05,17.08,17.05,17.06,22500.0,17.05,17.08,17.05,17.06,22500.0
2007-11-13 13:35:00,17.07,17.08,17.05,17.07,17400.0,17.07,17.08,17.05,17.07,17400.0
2007-11-13 13:40:00,17.07,17.08,17.06,17.06,21500.0,17.07,17.08,17.06,17.06,21500.0
2007-11-13 13:45:00,17.06,17.08,17.05,17.06,40100.0,17.06,17.08,17.05,17.06,40100.0
2007-11-13 13:50:00,17.07,17.12,17.07,17.1,48600.0,17.07,17.12,17.07,17.1,48600.0
2007-11-13 13:55:00,17.1,17.11,17.07,17.07,13700.0,17.1,17.11,17.07,17.07,13700.0
2007-11-13 14:00:00,17.07,17.09,17.06,17.08,62500.0,17.07,17.09,17.06,17.08,62500.0
2007-11-13 14:05:00,17.08,17.09,17.06,17.07,20500.0,17.08,17.09,17.06,17.07,20500.0
2007-11-13 14:10:00,17.07,17.14,17.07,17.13,58200.0,17.07,17.14,17.07,17.13,58200.0
2007-11-13 14:15:00,17.12,17.15,17.11,17.11,23300.0,17.12,17.15,17.11,17.11,23300.0
2007-11-13 14:20:00,17.12,17.14,17.1,17.11,15600.0,17.12,17.14,17.1,17.11,15600.0
2007-11-13 14:25:00,17.1,17.12,17.08,17.08,31400.0,17.1,17.12,17.08,17.08,31400.0
2007-11-13 14:30:00,17.07,17.09,17.07,17.07,21200.0,17.07,17.09,17.07,17.07,21200.0
2007-11-13 14:35:00,17.06,17.1,17.06,17.09,20200.0,17.06,17.1,17.06,17.09,20200.0
2007-11-13 14:40:00,17.09,17.09,17.06,17.07,30200.0,17.09,17.09,17.06,17.07,30200.0
2007-11-13 14:45:00,17.06,17.11,17.05,17.11,32600.0,17.06,17.11,17.05,17.11,32600.0
2007-11-13 14:50:00,17.1,17.11,17.06,17.07,72200.0,17.1,17.11,17.06,17.07,72200.0
2007-11-13 14:55:00,17.07,17.08,17.05,17.06,44300.0,17.07,17.08,17.05,17.06,44300.0
2007-11-13 15:00:00,17.06,17.17,17.06,17.17,60900.0,17.06,17.17,17.06,17.17,60900.0
2007-11-13 15:05:00,17.16,17.18,17.15,17.15,44300.0,17.16,17.18,17.15,17.15,44300.0
2007-11-13 15:10:00,17.14,17.17,17.13,17.14,69300.0,17.14,17.17,17.13,17.14,69300.0
2007-11-13 15:15:00,17.13,17.14,17.1,17.12,44100.0,17.13,17.14,17.1,17.12,44100.0
2007-11-13 15:20:00,17.12,17.15,17.11,17.15,27100.0,17.12,17.15,17.11,17.15,27100.0
2007-11-13 15:25:00,17.15,17.18,17.14,17.18,30800.0,17.15,17.18,17.14,17.18,30800.0
2007-11-13 15:30:00,17.19,17.19,17.16,17.18,53500.0,17.19,17.19,17.16,17.18,53500.0
2007-11-13 15:35:00,17.18,17.18,17.15,17.16,41100.0,17.18,17.18,17.15,17.16,41100.0
2007-11-13 15:40:00,17.16,17.19,17.15,17.18,37900.0,17.16,17.19,17.15,17.18,37900.0
2007-11-13 15:45:00,17.18,17.19,17.17,17.18,82600.0,17.18,17.19,17.17,17.18,82600.0
2007-11-13 15:50:00,17.17,17.19,17.17,17.18,54900.0,17.17,17.19,17.17,17.18,54900.0
2007-11-13 15:55:00,17.19,17.19,17.15,17.18,131200.0,17.19,17.19,17.15,17.18,131200.0
2007-11-14 09:30:00,17.19,17.26,17.14,17.25,216400.0,17.19,17.26,17.14,17.25,216400.0
2007-11-14 09:35:00,17.25,17.32,17.25,17.32,62600.0,17.25,17.32,17.25,17.32,62600.0
2007-11-14 09:40:00,17.31,17.33,17.29,17.3,73600.0,17.31,17.33,17.29,17.3,73600.0
2007-11-14 09:45:00,17.29,17.3,17.22,17.23,114900.0,17.29,17.3,17.22,17.23,114900.0
2007-11-14 09:50:00,17.23,17.28,17.21,17.27,62600.0,17.23,17.28,17.21,17.27,62600.0
2007-11-14 09:55:00,17.27,17.29,17.25,17.27,32200.0,17.27,17.29,17.25,17.27,32200.0
2007-11-14 10:00:00,17.26,17.36,17.25,17.34,55400.0,17.26,17.36,17.25,17.34,55400.0
2007-11-14 10:05:00,17.34,17.35,17.31,17.32,42400.0,17.34,17.35,17.31,17.32,42400.0
2007-11-14 10:10:00,17.32,17.32,17.28,17.32,55900.0,17.32,17.32,17.28,17.32,55900.0
2007-11-14 10:15:00,17.32,17.33,17.29,17.31,45200.0,17.32,17.33,17.29,17.31,45200.0
2007-11-14 10:20:00,17.31,17.31,17.27,17.27,62200.0,17.31,17.31,17.27,17.27,62200.0
2007-11-14 10:25:00,17.27,17.28,17.24,17.28,47400.0,17.27,17.28,17.24,17.28,47400.0
2007-11-14 10:30:00,17.28,17.3,17.25,17.3,49600.0,17.28,17.3,17.25,17.3,49600.0
2007-11-14 10:35:00,17.3,17.32,17.28,17.31,41000.0,17.3,17.32,17.28,17.31,41000.0
2007-11-14 10:40:00,17.3,17.31,17.22,17.22,47100.0,17.3,17.31,17.22,17.22,47100.0
2007-11-14 10:45:00,17.22,17.25,17.21,17.21,29500.0,17.22,17.25,17.21,17.21,29500.0
2007-11-14 10:50:00,17.22,17.22,17.18,17.18,21100.0,17.22,17.22,17.18,17.18,21100.0
2007-11-14 10:55:00,17.19,17.19,17.15,17.15,26100.0,17.19,17.19,17.15,17.15,26100.0
2007-11-14 11:00:00,17.15,17.16,17.14,17.15,28300.0,17.15,17.16,17.14,17.15,28300.0
2007-11-14 11:05:00,17.15,17.16,17.12,17.13,51300.0,17.15,17.16,17.12,17.13,51300.0
2007-11-14 11:10:00,17.13,17.13,17.03,17.05,49700.0,17.13,17.13,17.03,17.05,49700.0
2007-11-14 11:15:00,17.05,17.11,17.05,17.1,77800.0,17.05,17.11,17.05,17.1,77800.0
2007-11-14 11:20:00,17.11,17.15,17.11,17.15,135800.0,17.11,17.15,17.11,17.15,135800.0
2007-11-14 11:25:00,17.15,17.15,17.11,17.11,42400.0,17.15,17.15,17.11,17.11,42400.0
2007-11-14 11:30:00,17.11,17.14,17.11,17.14,15000.0,17.11,17.14,17.11,17.14,15000.0
2007-11-14 11:35:00,17.13,17.13,17.11,17.11,12500.0,17.13,17.13,17.11,17.11,12500.0
2007-11-14 11:40:00,17.11,17.11,17.09,17.1,13600.0,17.11,17.11,17.09,17.1,13600.0
2007-11-14 11:45:00,17.1,17.13,17.1,17.13,56300.0,17.1,17.13,17.1,17.13,56300.0
2007-11-14 11:50:00,17.14,17.14,17.13,17.14,30700.0,17.14,17.14,17.13,17.14,30700.0
2007-11-14 11:55:00,17.14,17.15,17.13,17.13,47400.0,17.14,17.15,17.13,17.13,47400.0
2007-11-14 12:00:00,17.13,17.14,17.12,17.13,12400.0,17.13,17.14,17.12,17.13,12400.0
2007-11-14 12:05:00,17.13,17.13,17.09,17.1,12700.0,17.13,17.13,17.09,17.1,12700.0
2007-11-14 12:10:00,17.09,17.1,17.09,17.09,30800.0,17.09,17.1,17.09,17.09,30800.0
2007-11-14 12:15:00,17.1,17.1,17.06,17.07,22400.0,17.1,17.1,17.06,17.07,22400.0
2007-11-14 12:20:00,17.07,17.08,17.04,17.07,34900.0,17.07,17.08,17.04,17.07,34900.0
2007-11-14 12:25:00,17.06,17.11,17.06,17.09,39200.0,17.06,17.11,17.06,17.09,39200.0
2007-11-14 12:30:00,17.09,17.11,17.09,17.1,23100.0,17.09,17.11,17.09,17.1,23100.0
2007-11-14 12:35:00,17.11,17.11,17.1,17.11,9700.0,17.11,17.11,17.1,17.11,9700.0
2007-11-14 12:40:00,17.1,17.11,17.07,17.08,36600.0,17.1,17.11,17.07,17.08,36600.0
2007-11-14 12:45:00,17.08,17.08,17.03,17.05,18400.0,17.08,17.08,17.03,17.05,18400.0
2007-11-14 12:50:00,17.04,17.05,17.01,17.03,39600.0,17.04,17.05,17.01,17.03,39600.0
2007-11-14 12:55:00,17.04,17.07,17.04,17.05,33900.0,17.04,17.07,17.04,17.05,33900.0
2007-11-14 13:00:00,17.05,17.07,17.04,17.04,24100.0,17.05,17.07,17.04,17.04,24100.0
2007-11-14 13:05:00,17.05,17.07,17.04,17.04,24800.0,17.05,17.07,17.04,17.04,24800.0
2007-11-14 13:10:00,17.03,17.05,17.02,17.05,40400.0,17.03,17.05,17.02,17.05,40400.0
2007-11-14 13:15:00,17.05,17.05,17.04,17.05,16600.0,17.05,17.05,17.04,17.05,16600.0
2007-11-14 13:20:00,17.04,17.04,17.03,17.04,25200.0,17.04,17.04,17.03,17.04,25200.0
2007-11-14 13:25:00,17.04,17.07,17.03,17.07,39600.0,17.04,17.07,17.03,17.07,39600.0
2007-11-14 13:30:00,17.06,17.08,17.04,17.07,71700.0,17.06,17.08,17.04,17.07,71700.0
2007-11-14 13:35:00,17.07,17.08,17.05,17.05,35900.0,17.07,17.08,17.05,17.05,35900.0
2007-11-14 13:40:00,17.05,17.06,17.04,17.06,50100.0,17.05,17.06,17.04,17.06,50100.0
2007-11-14 13:45:00,17.06,17.09,17.05,17.07,48100.0,17.06,17.09,17.05,17.07,48100.0
2007-11-14 13:50:00,17.08,17.08,17.02,17.02,133100.0,17.08,17.08,17.02,17.02,133100.0
2007-11-14 13:55:00,17.03,17.04,16.99,17.0,62900.0,17.03,17.04,16.99,17.0,62900.0
2007-11-14 14:00:00,17.0,17.01,16.99,17.01,34100.0,17.0,17.01,16.99,17.01,34100.0
2007-11-14 14:05:00,17.01,17.02,17.0,17.0,21700.0,17.01,17.02,17.0,17.0,21700.0
2007-11-14 14:10:00,17.0,17.02,16.99,17.01,64400.0,17.0,17.02,16.99,17.01,64400.0
2007-11-14 14:15:00,17.01,17.04,17.0,17.04,52400.0,17.01,17.04,17.0,17.04,52400.0
2007-11-14 14:20:00,17.04,17.06,17.04,17.04,41500.0,17.04,17.06,17.04,17.04,41500.0
2007-11-14 14:25:00,17.04,17.09,17.03,17.06,38600.0,17.04,17.09,17.03,17.06,38600.0
2007-11-14 14:30:00,17.05,17.07,17.05,17.07,12300.0,17.05,17.07,17.05,17.07,12300.0
2007-11-14 14:35:00,17.06,17.07,17.05,17.06,29400.0,17.06,17.07,17.05,17.06,29400.0
2007-11-14 14:40:00,17.07,17.07,17.05,17.05,50800.0,17.07,17.07,17.05,17.05,50800.0
2007-11-14 14:45:00,17.05,17.06,17.04,17.05,31400.0,17.05,17.06,17.04,17.05,31400.0
2007-11-14 14:50:00,17.05,17.05,17.03,17.04,24300.0,17.05,17.05,17.03,17.04,24300.0
2007-11-14 14:55:00,17.03,17.05,17.01,17.01,66700.0,17.03,17.05,17.01,17.01,66700.0
2007-11-14 15:00:00,17.01,17.04,17.0,17.04,55900.0,17.01,17.04,17.0,17.04,55900.0
2007-11-14 15:05:00,17.03,17.05,17.03,17.05,28200.0,17.03,17.05,17.03,17.05,28200.0
2007-11-14 15:10:00,17.04,17.05,17.02,17.03,61500.0,17.04,17.05,17.02,17.03,61500.0
2007-11-14 15:15:00,17.03,17.04,17.02,17.02,31700.0,17.03,17.04,17.02,17.02,31700.0
2007-11-14 15:20:00,17.03,17.06,17.02,17.06,62900.0,17.03,17.06,17.02,17.06,62900.0
2007-11-14 15:25:00,17.06,17.07,17.04,17.07,46200.0,17.06,17.07,17.04,17.07,46200.0
2007-11-14 15:30:00,17.07,17.07,17.01,17.02,77000.0,17.07,17.07,17.01,17.02,77000.0
2007-11-14 15:35:00,17.01,17.02,16.95,16.96,87800.0,17.01,17.02,16.95,16.96,87800.0
2007-11-14 15:40:00,16.95,17.0,16.93,17.0,84800.0,16.95,17.0,16.93,17.0,84800.0
2007-11-14 15:45:00,17.0,17.02,16.99,16.99,90600.0,17.0,17.02,16.99,16.99,90600.0
2007-11-14 15:50:00,16.99,17.01,16.93,17.0,239300.0,16.99,17.01,16.93,17.0,239300.0
2007-11-14 15:55:00,17.0,17.01,16.91,16.91,172800.0,17.0,17.01,16.91,16.91,172800.0
2007-11-15 09:30:00,16.89,17.13,16.87,17.05,29700.0,16.89,17.13,16.87,17.05,29700.0
2007-11-15 09:35:00,17.05,17.05,16.93,17.0,48700.0,17.05,17.05,16.93,17.0,48700.0
2007-11-15 09:40:00,17.0,17.04,16.97,16.98,27500.0,17.0,17.04,16.97,16.98,27500.0
2007-11-15 09:45:00,16.97,17.0,16.92,16.98,17900.0,16.97,17.0,16.92,16.98,17900.0
2007-11-15 09:50:00,16.97,17.02,16.95,16.95,15300.0,16.97,17.02,16.95,16.95,15300.0
2007-11-15 09:55:00,16.95,17.04,16.94,17.04,19700.0,16.95,17.04,16.94,17.04,19700.0
2007-11-15 10:00:00,17.03,17.05,17.0,17.02,19000.0,17.03,17.05,17.0,17.02,19000.0
2007-11-15 10:05:00,17.02,17.04,17.0,17.04,27000.0,17.02,17.04,17.0,17.04,27000.0
2007-11-15 10:10:00,17.04,17.06,17.0,17.02,39300.0,17.04,17.06,17.0,17.02,39300.0
2007-11-15 10:15:00,17.02,17.03,16.96,17.02,49800.0,17.02,17.03,16.96,17.02,49800.0
2007-11-15 10:20:00,17.03,17.05,17.02,17.04,22900.0,17.03,17.05,17.02,17.04,22900.0
2007-11-15 10:25:00,17.03,17.05,17.03,17.03,9300.0,17.03,17.05,17.03,17.03,9300.0
2007-11-15 10:30:00,17.03,17.03,16.98,17.01,47900.0,17.03,17.03,16.98,17.01,47900.0
2007-11-15 10:35:00,17.02,17.06,17.01,17.05,51300.0,17.02,17.06,17.01,17.05,51300.0
2007-11-15 10:40:00,17.04,17.06,17.0,17.01,38900.0,17.04,17.06,17.0,17.01,38900.0
2007-11-15 10:45:00,17.0,17.0,16.95,16.98,42700.0,17.0,17.0,16.95,16.98,42700.0
2007-11-15 10:50:00,16.98,16.99,16.97,16.97,25200.0,16.98,16.99,16.97,16.97,25200.0
2007-11-15 10:55:00,16.97,16.98,16.97,16.97,15000.0,16.97,16.98,16.97,16.97,15000.0
2007-11-15 11:00:00,16.97,16.99,16.94,16.97,54000.0,16.97,16.99,16.94,16.97,54000.0
2007-11-15 11:05:00,16.97,16.98,16.95,16.97,13800.0,16.97,16.98,16.95,16.97,13800.0
2007-11-15 11:10:00,16.96,16.97,16.95,16.95,16600.0,16.96,16.97,16.95,16.95,16600.0
2007-11-15 11:15:00,16.95,16.96,16.92,16.93,46300.0,16.95,16.96,16.92,16.93,46300.0
2007-11-15 11:20:00,16.93,16.93,16.89,16.9,16700.0,16.93,16.93,16.89,16.9,16700.0
2007-11-15 11:25:00,16.89,16.93,16.89,16.93,18400.0,16.89,16.93,16.89,16.93,18400.0
2007-11-15 11:30:00,16.92,16.93,16.86,16.89,21600.0,16.92,16.93,16.86,16.89,21600.0
2007-11-15 11:35:00,16.89,16.91,16.86,16.88,30300.0,16.89,16.91,16.86,16.88,30300.0
2007-11-15 11:40:00,16.88,16.88,16.85,16.87,14600.0,16.88,16.88,16.85,16.87,14600.0
2007-11-15 11:45:00,16.86,16.87,16.82,16.82,76400.0,16.86,16.87,16.82,16.82,76400.0
2007-11-15 11:50:00,16.82,16.87,16.81,16.83,68100.0,16.82,16.87,16.81,16.83,68100.0
2007-11-15 11:55:00,16.83,16.87,16.81,16.85,19500.0,16.83,16.87,16.81,16.85,19500.0
2007-11-15 12:00:00,16.86,16.87,16.83,16.83,22800.0,16.86,16.87,16.83,16.83,22800.0
2007-11-15 12:05:00,16.83,16.86,16.82,16.84,16800.0,16.83,16.86,16.82,16.84,16800.0
2007-11-15 12:10:00,16.85,16.88,16.85,16.88,17400.0,16.85,16.88,16.85,16.88,17400.0
2007-11-15 12:15:00,16.88,16.89,16.85,16.85,19400.0,16.88,16.89,16.85,16.85,19400.0
2007-11-15 12:20:00,16.85,16.86,16.79,16.8,29800.0,16.85,16.86,16.79,16.8,29800.0
2007-11-15 12:25:00,16.8,16.8,16.79,16.79,34800.0,16.8,16.8,16.79,16.79,34800.0
2007-11-15 12:30:00,16.79,16.8,16.79,16.8,22900.0,16.79,16.8,16.79,16.8,22900.0
2007-11-15 12:35:00,16.79,16.8,16.79,16.8,9800.0,16.79,16.8,16.79,16.8,9800.0
2007-11-15 12:40:00,16.8,16.8,16.77,16.77,21300.0,16.8,16.8,16.77,16.77,21300.0
2007-11-15 12:45:00,16.77,16.8,16.77,16.79,12700.0,16.77,16.8,16.77,16.79,12700.0
2007-11-15 12:50:00,16.79,16.8,16.76,16.78,18900.0,16.79,16.8,16.76,16.78,18900.0
2007-11-15 12:55:00,16.78,16.8,16.78,16.8,17700.0,16.78,16.8,16.78,16.8,17700.0
2007-11-15 13:00:00,16.8,16.8,16.78,16.8,19100.0,16.8,16.8,16.78,16.8,19100.0
2007-11-15 13:05:00,16.8,16.8,16.79,16.8,15200.0,16.8,16.8,16.79,16.8,15200.0
2007-11-15 13:10:00,16.8,16.8,16.78,16.8,28700.0,16.8,16.8,16.78,16.8,28700.0
2007-11-15 13:15:00,16.8,16.8,16.78,16.8,25100.0,16.8,16.8,16.78,16.8,25100.0
2007-11-15 13:20:00,16.8,16.81,16.77,16.79,26100.0,16.8,16.81,16.77,16.79,26100.0
2007-11-15 13:25:00,16.8,16.85,16.79,16.84,39300.0,16.8,16.85,16.79,16.84,39300.0
2007-11-15 13:30:00,16.85,16.9,16.85,16.89,16500.0,16.85,16.9,16.85,16.89,16500.0
2007-11-15 13:35:00,16.89,16.9,16.88,16.89,16300.0,16.89,16.9,16.88,16.89,16300.0
2007-11-15 13:40:00,16.88,16.89,16.83,16.84,30000.0,16.88,16.89,16.83,16.84,30000.0
2007-11-15 13:45:00,16.84,16.85,16.83,16.84,28200.0,16.84,16.85,16.83,16.84,28200.0
2007-11-15 13:50:00,16.84,16.86,16.83,16.83,7200.0,16.84,16.86,16.83,16.83,7200.0
2007-11-15 13:55:00,16.84,16.86,16.84,16.85,17600.0,16.84,16.86,16.84,16.85,17600.0
2007-11-15 14:00:00,16.85,16.85,16.81,16.82,32200.0,16.85,16.85,16.81,16.82,32200.0
2007-11-15 14:05:00,16.82,16.85,16.8,16.85,25300.0,16.82,16.85,16.8,16.85,25300.0
2007-11-15 14:10:00,16.85,16.85,16.82,16.84,25900.0,16.85,16.85,16.82,16.84,25900.0
2007-11-15 14:15:00,16.84,16.85,16.84,16.85,11700.0,16.84,16.85,16.84,16.85,11700.0
2007-11-15 14:20:00,16.84,16.85,16.84,16.85,29200.0,16.84,16.85,16.84,16.85,29200.0
2007-11-15 14:25:00,16.85,16.85,16.84,16.85,15800.0,16.85,16.85,16.84,16.85,15800.0
2007-11-15 14:30:00,16.85,16.86,16.84,16.86,26600.0,16.85,16.86,16.84,16.86,26600.0
2007-11-15 14:35:00,16.86,16.87,16.84,16.84,30000.0,16.86,16.87,16.84,16.84,30000.0
2007-11-15 14:40:00,16.84,16.84,16.78,16.79,54000.0,16.84,16.84,16.78,16.79,54000.0
2007-11-15 14:45:00,16.78,16.83,16.78,16.83,12500.0,16.78,16.83,16.78,16.83,12500.0
2007-11-15 14:50:00,16.83,16.83,16.78,16.78,30700.0,16.83,16.83,16.78,16.78,30700.0
2007-11-15 14:55:00,16.79,16.79,16.77,16.77,60700.0,16.79,16.79,16.77,16.77,60700.0
2007-11-15 15:00:00,16.78,16.8,16.77,16.78,27700.0,16.78,16.8,16.77,16.78,27700.0
2007-11-15 15:05:00,16.79,16.81,16.79,16.79,52900.0,16.79,16.81,16.79,16.79,52900.0
2007-11-15 15:10:00,16.79,16.8,16.78,16.79,52300.0,16.79,16.8,16.78,16.79,52300.0
2007-11-15 15:15:00,16.79,16.86,16.78,16.85,63900.0,16.79,16.86,16.78,16.85,63900.0
2007-11-15 15:20:00,16.85,16.86,16.84,16.85,43400.0,16.85,16.86,16.84,16.85,43400.0
2007-11-15 15:25:00,16.84,16.87,16.84,16.84,51500.0,16.84,16.87,16.84,16.84,51500.0
2007-11-15 15:30:00,16.84,16.84,16.79,16.79,57900.0,16.84,16.84,16.79,16.79,57900.0
2007-11-15 15:35:00,16.79,16.79,16.75,16.75,59400.0,16.79,16.79,16.75,16.75,59400.0
2007-11-15 15:40:00,16.75,16.81,16.73,16.81,53400.0,16.75,16.81,16.73,16.81,53400.0
2007-11-15 15:45:00,16.81,16.89,16.8,16.85,81900.0,16.81,16.89,16.8,16.85,81900.0
2007-11-15 15:50:00,16.85,16.86,16.81,16.84,83700.0,16.85,16.86,16.81,16.84,83700.0
2007-11-15 15:55:00,16.83,16.85,16.8,16.8,143500.0,16.83,16.85,16.8,16.8,143500.0
2007-11-16 09:30:00,17.02,17.12,17.0,17.06,351300.0,17.02,17.12,17.0,17.06,351300.0
2007-11-16 09:35:00,17.05,17.12,16.99,17.05,192700.0,17.05,17.12,16.99,17.05,192700.0
2007-11-16 09:40:00,17.06,17.09,16.86,16.86,77900.0,17.06,17.09,16.86,16.86,77900.0
2007-11-16 09:45:00,16.84,17.01,16.84,17.0,57100.0,16.84,17.01,16.84,17.0,57100.0
2007-11-16 09:50:00,17.0,17.04,16.98,17.01,49100.0,17.0,17.04,16.98,17.01,49100.0
2007-11-16 09:55:00,17.01,17.01,16.81,16.81,39000.0,17.01,17.01,16.81,16.81,39000.0
2007-11-16 10:00:00,16.82,16.96,16.82,16.86,47200.0,16.82,16.96,16.82,16.86,47200.0
2007-11-16 10:05:00,16.86,16.93,16.86,16.9,44600.0,16.86,16.93,16.86,16.9,44600.0
2007-11-16 10:10:00,16.9,16.91,16.86,16.91,69800.0,16.9,16.91,16.86,16.91,69800.0
2007-11-16 10:15:00,16.92,16.96,16.88,16.91,65100.0,16.92,16.96,16.88,16.91,65100.0
2007-11-16 10:20:00,16.9,16.93,16.85,16.9,51400.0,16.9,16.93,16.85,16.9,51400.0
2007-11-16 10:25:00,16.91,16.95,16.88,16.89,39300.0,16.91,16.95,16.88,16.89,39300.0
2007-11-16 10:30:00,16.89,16.95,16.89,16.94,45900.0,16.89,16.95,16.89,16.94,45900.0
2007-11-16 10:35:00,16.94,16.94,16.87,16.93,46700.0,16.94,16.94,16.87,16.93,46700.0
2007-11-16 10:40:00,16.93,17.02,16.93,17.01,101600.0,16.93,17.02,16.93,17.01,101600.0
2007-11-16 10:45:00,17.02,17.09,17.0,17.08,89900.0,17.02,17.09,17.0,17.08,89900.0
2007-11-16 10:50:00,17.08,17.1,17.04,17.05,56700.0,17.08,17.1,17.04,17.05,56700.0
2007-11-16 10:55:00,17.05,17.12,17.05,17.1,33100.0,17.05,17.12,17.05,17.1,33100.0
2007-11-16 11:00:00,17.1,17.16,17.1,17.15,53600.0,17.1,17.16,17.1,17.15,53600.0
2007-11-16 11:05:00,17.15,17.19,17.15,17.19,31500.0,17.15,17.19,17.15,17.19,31500.0
2007-11-16 11:10:00,17.19,17.22,17.15,17.2,37000.0,17.19,17.22,17.15,17.2,37000.0
2007-11-16 11:15:00,17.21,17.22,17.16,17.19,32200.0,17.21,17.22,17.16,17.19,32200.0
2007-11-16 11:20:00,17.18,17.18,17.13,17.16,38800.0,17.18,17.18,17.13,17.16,38800.0
2007-11-16 11:25:00,17.16,17.16,17.1,17.12,31400.0,17.16,17.16,17.1,17.12,31400.0
2007-11-16 11:30:00,17.12,17.17,17.12,17.17,16700.0,17.12,17.17,17.12,17.17,16700.0
2007-11-16 11:35:00,17.17,17.21,17.16,17.18,48000.0,17.17,17.21,17.16,17.18,48000.0
2007-11-16 11:40:00,17.18,17.21,17.18,17.21,43600.0,17.18,17.21,17.18,17.21,43600.0
2007-11-16 11:45:00,17.2,17.21,17.18,17.21,34600.0,17.2,17.21,17.18,17.21,34600.0
2007-11-16 11:50:00,17.21,17.22,17.19,17.22,42700.0,17.21,17.22,17.19,17.22,42700.0
2007-11-16 11:55:00,17.21,17.21,17.19,17.2,9100.0,17.21,17.21,17.19,17.2,9100.0
2007-11-16 12:00:00,17.2,17.22,17.2,17.22,21200.0,17.2,17.22,17.2,17.22,21200.0
2007-11-16 12:05:00,17.22,17.23,17.21,17.23,25600.0,17.22,17.23,17.21,17.23,25600.0
2007-11-16 12:10:00,17.23,17.24,17.22,17.23,34100.0,17.23,17.24,17.22,17.23,34100.0
2007-11-16 12:15:00,17.22,17.34,17.22,17.32,60000.0,17.22,17.34,17.22,17.32,60000.0
2007-11-16 12:20:00,17.31,17.33,17.27,17.27,36100.0,17.31,17.33,17.27,17.27,36100.0
2007-11-16 12:25:00,17.27,17.28,17.26,17.26,7300.0,17.27,17.28,17.26,17.26,7300.0
2007-11-16 12:30:00,17.26,17.27,17.23,17.24,31700.0,17.26,17.27,17.23,17.24,31700.0
2007-11-16 12:35:00,17.24,17.27,17.22,17.23,30600.0,17.24,17.27,17.22,17.23,30600.0
2007-11-16 12:40:00,17.24,17.24,17.19,17.21,14400.0,17.24,17.24,17.19,17.21,14400.0
2007-11-16 12:45:00,17.2,17.2,17.16,17.17,38000.0,17.2,17.2,17.16,17.17,38000.0
2007-11-16 12:50:00,17.17,17.18,17.14,17.16,23100.0,17.17,17.18,17.14,17.16,23100.0
2007-11-16 12:55:00,17.15,17.15,17.09,17.13,29000.0,17.15,17.15,17.09,17.13,29000.0
2007-11-16 13:00:00,17.13,17.17,17.13,17.13,41900.0,17.13,17.17,17.13,17.13,41900.0
2007-11-16 13:05:00,17.14,17.15,17.13,17.15,31100.0,17.14,17.15,17.13,17.15,31100.0
2007-11-16 13:10:00,17.14,17.14,17.08,17.09,71400.0,17.14,17.14,17.08,17.09,71400.0
2007-11-16 13:15:00,17.09,17.1,17.08,17.09,62000.0,17.09,17.1,17.08,17.09,62000.0
2007-11-16 13:20:00,17.08,17.09,17.04,17.05,42300.0,17.08,17.09,17.04,17.05,42300.0
2007-11-16 13:25:00,17.05,17.07,17.04,17.07,38200.0,17.05,17.07,17.04,17.07,38200.0
2007-11-16 13:30:00,17.08,17.11,17.07,17.08,25500.0,17.08,17.11,17.07,17.08,25500.0
2007-11-16 13:35:00,17.08,17.09,17.06,17.06,15900.0,17.08,17.09,17.06,17.06,15900.0
2007-11-16 13:40:00,17.06,17.13,17.06,17.12,22000.0,17.06,17.13,17.06,17.12,22000.0
2007-11-16 13:45:00,17.12,17.16,17.11,17.15,21200.0,17.12,17.16,17.11,17.15,21200.0
2007-11-16 13:50:00,17.15,17.16,17.12,17.15,46800.0,17.15,17.16,17.12,17.15,46800.0
2007-11-16 13:55:00,17.15,17.17,17.14,17.17,64500.0,17.15,17.17,17.14,17.17,64500.0
2007-11-16 14:00:00,17.17,17.17,17.13,17.15,71900.0,17.17,17.17,17.13,17.15,71900.0
2007-11-16 14:05:00,17.15,17.16,17.1,17.11,40600.0,17.15,17.16,17.1,17.11,40600.0
2007-11-16 14:10:00,17.11,17.11,17.04,17.07,25000.0,17.11,17.11,17.04,17.07,25000.0
2007-11-16 14:15:00,17.06,17.06,17.02,17.04,30000.0,17.06,17.06,17.02,17.04,30000.0
2007-11-16 14:20:00,17.04,17.06,17.02,17.02,19600.0,17.04,17.06,17.02,17.02,19600.0
2007-11-16 14:25:00,17.03,17.09,17.0,17.09,54000.0,17.03,17.09,17.0,17.09,54000.0
2007-11-16 14:30:00,17.09,17.09,17.01,17.02,31000.0,17.09,17.09,17.01,17.02,31000.0
2007-11-16 14:35:00,17.01,17.02,16.93,16.96,42600.0,17.01,17.02,16.93,16.96,42600.0
2007-11-16 14:40:00,16.97,17.02,16.95,16.97,53000.0,16.97,17.02,16.95,16.97,53000.0
2007-11-16 14:45:00,16.97,16.99,16.95,16.97,30900.0,16.97,16.99,16.95,16.97,30900.0
2007-11-16 14:50:00,16.97,16.99,16.94,16.96,25400.0,16.97,16.99,16.94,16.96,25400.0
2007-11-16 14:55:00,16.97,17.0,16.94,17.0,31000.0,16.97,17.0,16.94,17.0,31000.0
2007-11-16 15:00:00,17.0,17.0,16.98,16.99,55200.0,17.0,17.0,16.98,16.99,55200.0
2007-11-16 15:05:00,17.0,17.0,16.98,16.99,41700.0,17.0,17.0,16.98,16.99,41700.0
2007-11-16 15:10:00,17.0,17.0,16.95,16.96,35200.0,17.0,17.0,16.95,16.96,35200.0
2007-11-16 15:15:00,16.96,17.0,16.96,16.99,34500.0,16.96,17.0,16.96,16.99,34500.0
2007-11-16 15:20:00,16.99,17.0,16.98,16.98,14900.0,16.99,17.0,16.98,16.98,14900.0
2007-11-16 15:25:00,16.98,17.0,16.98,16.98,43700.0,16.98,17.0,16.98,16.98,43700.0
2007-11-16 15:30:00,16.98,16.99,16.95,16.96,36400.0,16.98,16.99,16.95,16.96,36400.0
2007-11-16 15:35:00,16.96,17.0,16.94,17.0,43000.0,16.96,17.0,16.94,17.0,43000.0
2007-11-16 15:40:00,16.99,17.04,16.98,17.04,102300.0,16.99,17.04,16.98,17.04,102300.0
2007-11-16 15:45:00,17.03,17.11,17.03,17.1,76000.0,17.03,17.11,17.03,17.1,76000.0
2007-11-16 15:50:00,17.09,17.16,17.09,17.14,100900.0,17.09,17.16,17.09,17.14,100900.0
2007-11-16 15:55:00,17.15,17.16,17.11,17.11,108100.0,17.15,17.16,17.11,17.11,108100.0
2007-11-19 09:30:00,17.0,17.05,16.86,16.88,31600.0,17.0,17.05,16.86,16.88,31600.0
2007-11-19 09:35:00,16.88,16.94,16.87,16.94,27400.0,16.88,16.94,16.87,16.94,27400.0
2007-11-19 09:40:00,16.92,16.95,16.87,16.93,49700.0,16.92,16.95,16.87,16.93,49700.0
2007-11-19 09:45:00,16.94,16.98,16.9,16.93,36900.0,16.94,16.98,16.9,16.93,36900.0
2007-11-19 09:50:00,16.94,17.0,16.92,17.0,34200.0,16.94,17.0,16.92,17.0,34200.0
2007-11-19 09:55:00,16.99,17.03,16.98,17.0,19800.0,16.99,17.03,16.98,17.0,19800.0
2007-11-19 10:00:00,16.99,17.07,16.98,17.06,16600.0,16.99,17.07,16.98,17.06,16600.0
2007-11-19 10:05:00,17.07,17.08,16.96,16.97,14600.0,17.07,17.08,16.96,16.97,14600.0
2007-11-19 10:10:00,16.97,17.06,16.97,17.05,24000.0,16.97,17.06,16.97,17.05,24000.0
2007-11-19 10:15:00,17.04,17.04,16.94,17.0,26300.0,17.04,17.04,16.94,17.0,26300.0
2007-11-19 10:20:00,17.0,17.03,16.96,16.98,28800.0,17.0,17.03,16.96,16.98,28800.0
2007-11-19 10:25:00,16.98,17.06,16.98,17.05,20000.0,16.98,17.06,16.98,17.05,20000.0
2007-11-19 10:30:00,17.04,17.04,16.97,17.01,26800.0,17.04,17.04,16.97,17.01,26800.0
2007-11-19 10:35:00,17.01,17.02,16.96,16.98,35000.0,17.01,17.02,16.96,16.98,35000.0
2007-11-19 10:40:00,16.98,17.01,16.95,16.98,29600.0,16.98,17.01,16.95,16.98,29600.0
2007-11-19 10:45:00,16.98,17.0,16.97,16.99,19000.0,16.98,17.0,16.97,16.99,19000.0
2007-11-19 10:50:00,16.98,17.0,16.94,16.95,16400.0,16.98,17.0,16.94,16.95,16400.0
2007-11-19 10:55:00,16.94,16.99,16.89,16.91,34300.0,16.94,16.99,16.89,16.91,34300.0
2007-11-19 11:00:00,16.92,16.98,16.9,16.93,21100.0,16.92,16.98,16.9,16.93,21100.0
2007-11-19 11:05:00,16.93,16.93,16.87,16.87,23500.0,16.93,16.93,16.87,16.87,23500.0
2007-11-19 11:10:00,16.88,16.89,16.87,16.89,16100.0,16.88,16.89,16.87,16.89,16100.0
2007-11-19 11:15:00,16.88,16.91,16.88,16.9,7300.0,16.88,16.91,16.88,16.9,7300.0
2007-11-19 11:20:00,16.91,16.93,16.91,16.92,11200.0,16.91,16.93,16.91,16.92,11200.0
2007-11-19 11:25:00,16.92,16.94,16.9,16.91,23000.0,16.92,16.94,16.9,16.91,23000.0
2007-11-19 11:30:00,16.91,16.94,16.9,16.92,14700.0,16.91,16.94,16.9,16.92,14700.0
2007-11-19 11:35:00,16.93,16.98,16.91,16.97,24600.0,16.93,16.98,16.91,16.97,24600.0
2007-11-19 11:40:00,16.98,16.99,16.94,16.94,9000.0,16.98,16.99,16.94,16.94,9000.0
2007-11-19 11:45:00,16.94,16.94,16.89,16.9,21300.0,16.94,16.94,16.89,16.9,21300.0
2007-11-19 11:50:00,16.9,16.93,16.88,16.89,10100.0,16.9,16.93,16.88,16.89,10100.0
2007-11-19 11:55:00,16.88,16.9,16.86,16.86,20500.0,16.88,16.9,16.86,16.86,20500.0
2007-11-19 12:00:00,16.86,16.89,16.85,16.89,21300.0,16.86,16.89,16.85,16.89,21300.0
2007-11-19 12:05:00,16.9,16.9,16.89,16.89,9600.0,16.9,16.9,16.89,16.89,9600.0
2007-11-19 12:10:00,16.9,16.9,16.87,16.87,11700.0,16.9,16.9,16.87,16.87,11700.0
2007-11-19 12:15:00,16.87,16.94,16.87,16.92,18900.0,16.87,16.94,16.87,16.92,18900.0
2007-11-19 12:20:00,16.93,16.94,16.92,16.94,10500.0,16.93,16.94,16.92,16.94,10500.0
2007-11-19 12:25:00,16.93,16.93,16.92,16.92,6800.0,16.93,16.93,16.92,16.92,6800.0
2007-11-19 12:30:00,16.92,16.93,16.88,16.89,26600.0,16.92,16.93,16.88,16.89,26600.0
2007-11-19 12:35:00,16.9,16.9,16.88,16.89,9700.0,16.9,16.9,16.88,16.89,9700.0
2007-11-19 12:40:00,16.88,16.89,16.88,16.89,8800.0,16.88,16.89,16.88,16.89,8800.0
2007-11-19 12:45:00,16.88,16.88,16.86,16.88,7900.0,16.88,16.88,16.86,16.88,7900.0
2007-11-19 12:50:00,16.87,16.88,16.86,16.88,27500.0,16.87,16.88,16.86,16.88,27500.0
2007-11-19 12:55:00,16.88,16.9,16.87,16.89,12700.0,16.88,16.9,16.87,16.89,12700.0
2007-11-19 13:00:00,16.89,16.91,16.86,16.86,23200.0,16.89,16.91,16.86,16.86,23200.0
2007-11-19 13:05:00,16.86,16.88,16.86,16.87,19700.0,16.86,16.88,16.86,16.87,19700.0
2007-11-19 13:10:00,16.88,16.88,16.85,16.86,22600.0,16.88,16.88,16.85,16.86,22600.0
2007-11-19 13:15:00,16.86,16.86,16.85,16.85,6800.0,16.86,16.86,16.85,16.85,6800.0
2007-11-19 13:20:00,16.86,16.86,16.85,16.86,8900.0,16.86,16.86,16.85,16.86,8900.0
2007-11-19 13:25:00,16.87,16.91,16.86,16.87,14700.0,16.87,16.91,16.86,16.87,14700.0
2007-11-19 13:30:00,16.86,16.89,16.86,16.88,12100.0,16.86,16.89,16.86,16.88,12100.0
2007-11-19 13:35:00,16.88,16.89,16.86,16.89,12900.0,16.88,16.89,16.86,16.89,12900.0
2007-11-19 13:40:00,16.89,16.89,16.85,16.85,17300.0,16.89,16.89,16.85,16.85,17300.0
2007-11-19 13:45:00,16.86,16.88,16.86,16.87,13100.0,16.86,16.88,16.86,16.87,13100.0
2007-11-19 13:50:00,16.88,16.89,16.85,16.85,22900.0,16.88,16.89,16.85,16.85,22900.0
2007-11-19 13:55:00,16.85,16.85,16.78,16.81,45600.0,16.85,16.85,16.78,16.81,45600.0
2007-11-19 14:00:00,16.81,16.84,16.79,16.84,36400.0,16.81,16.84,16.79,16.84,36400.0
2007-11-19 14:05:00,16.83,16.87,16.81,16.86,27300.0,16.83,16.87,16.81,16.86,27300.0
2007-11-19 14:10:00,16.87,16.88,16.86,16.86,20400.0,16.87,16.88,16.86,16.86,20400.0
2007-11-19 14:15:00,16.86,16.89,16.82,16.89,32200.0,16.86,16.89,16.82,16.89,32200.0
2007-11-19 14:20:00,16.89,16.91,16.84,16.89,22000.0,16.89,16.91,16.84,16.89,22000.0
2007-11-19 14:25:00,16.88,16.89,16.84,16.86,21200.0,16.88,16.89,16.84,16.86,21200.0
2007-11-19 14:30:00,16.86,16.88,16.84,16.84,19700.0,16.86,16.88,16.84,16.84,19700.0
2007-11-19 14:35:00,16.85,16.86,16.84,16.85,21200.0,16.85,16.86,16.84,16.85,21200.0
2007-11-19 14:40:00,16.86,16.91,16.86,16.88,27900.0,16.86,16.91,16.86,16.88,27900.0
2007-11-19 14:45:00,16.88,16.89,16.87,16.89,12400.0,16.88,16.89,16.87,16.89,12400.0
2007-11-19 14:50:00,16.88,16.88,16.85,16.85,5000.0,16.88,16.88,16.85,16.85,5000.0
2007-11-19 14:55:00,16.84,16.85,16.84,16.84,17100.0,16.84,16.85,16.84,16.84,17100.0
2007-11-19 15:00:00,16.84,16.84,16.79,16.79,54000.0,16.84,16.84,16.79,16.79,54000.0
2007-11-19 15:05:00,16.8,16.83,16.8,16.81,22100.0,16.8,16.83,16.8,16.81,22100.0
2007-11-19 15:10:00,16.81,16.82,16.77,16.77,36600.0,16.81,16.82,16.77,16.77,36600.0
2007-11-19 15:15:00,16.77,16.8,16.77,16.8,29900.0,16.77,16.8,16.77,16.8,29900.0
2007-11-19 15:20:00,16.8,16.83,16.79,16.81,47600.0,16.8,16.83,16.79,16.81,47600.0
2007-11-19 15:25:00,16.8,16.81,16.77,16.78,92500.0,16.8,16.81,16.77,16.78,92500.0
2007-11-19 15:30:00,16.77,16.79,16.72,16.75,91200.0,16.77,16.79,16.72,16.75,91200.0
2007-11-19 15:35:00,16.76,16.76,16.75,16.75,41000.0,16.76,16.76,16.75,16.75,41000.0
2007-11-19 15:40:00,16.75,16.76,16.71,16.71,56200.0,16.75,16.76,16.71,16.71,56200.0
2007-11-19 15:45:00,16.72,16.73,16.69,16.72,103300.0,16.72,16.73,16.69,16.72,103300.0
2007-11-19 15:50:00,16.72,16.74,16.71,16.73,93200.0,16.72,16.74,16.71,16.73,93200.0
2007-11-19 15:55:00,16.72,16.72,16.69,16.69,110500.0,16.72,16.72,16.69,16.69,110500.0
2007-11-20 09:30:00,16.75,16.81,16.61,16.67,13000.0,16.75,16.81,16.61,16.67,13000.0
2007-11-20 09:35:00,16.66,16.71,16.64,16.69,15900.0,16.66,16.71,16.64,16.69,15900.0
2007-11-20 09:40:00,16.71,16.72,16.69,16.7,18400.0,16.71,16.72,16.69,16.7,18400.0
2007-11-20 09:45:00,16.71,16.74,16.7,16.74,10200.0,16.71,16.74,16.7,16.74,10200.0
2007-11-20 09:50:00,16.75,16.82,16.7,16.79,36700.0,16.75,16.82,16.7,16.79,36700.0
2007-11-20 09:55:00,16.79,16.87,16.79,16.82,19000.0,16.79,16.87,16.79,16.82,19000.0
2007-11-20 10:00:00,16.83,16.85,16.81,16.84,21400.0,16.83,16.85,16.81,16.84,21400.0
2007-11-20 10:05:00,16.84,16.84,16.8,16.83,24500.0,16.84,16.84,16.8,16.83,24500.0
2007-11-20 10:10:00,16.82,16.82,16.72,16.74,15500.0,16.82,16.82,16.72,16.74,15500.0
2007-11-20 10:15:00,16.75,16.82,16.75,16.82,48700.0,16.75,16.82,16.75,16.82,48700.0
2007-11-20 10:20:00,16.82,16.82,16.73,16.73,60600.0,16.82,16.82,16.73,16.73,60600.0
2007-11-20 10:25:00,16.74,16.86,16.73,16.85,94300.0,16.74,16.86,16.73,16.85,94300.0
2007-11-20 10:30:00,16.85,16.86,16.8,16.85,32200.0,16.85,16.86,16.8,16.85,32200.0
2007-11-20 10:35:00,16.86,16.86,16.8,16.82,60000.0,16.86,16.86,16.8,16.82,60000.0
2007-11-20 10:40:00,16.81,16.92,16.81,16.92,31600.0,16.81,16.92,16.81,16.92,31600.0
2007-11-20 10:45:00,16.92,16.96,16.91,16.93,25200.0,16.92,16.96,16.91,16.93,25200.0
2007-11-20 10:50:00,16.93,16.93,16.88,16.88,12900.0,16.93,16.93,16.88,16.88,12900.0
2007-11-20 10:55:00,16.88,16.88,16.87,16.87,2500.0,16.88,16.88,16.87,16.87,2500.0
2007-11-20 11:00:00,16.88,16.96,16.87,16.96,15100.0,16.88,16.96,16.87,16.96,15100.0
2007-11-20 11:05:00,16.95,16.96,16.92,16.94,15100.0,16.95,16.96,16.92,16.94,15100.0
2007-11-20 11:10:00,16.95,16.96,16.92,16.92,7300.0,16.95,16.96,16.92,16.92,7300.0
2007-11-20 11:15:00,16.93,16.94,16.9,16.94,14600.0,16.93,16.94,16.9,16.94,14600.0
2007-11-20 11:20:00,16.95,16.95,16.85,16.85,23800.0,16.95,16.95,16.85,16.85,23800.0
2007-11-20 11:25:00,16.86,16.88,16.86,16.88,10600.0,16.86,16.88,16.86,16.88,10600.0
2007-11-20 11:30:00,16.88,16.89,16.87,16.87,8100.0,16.88,16.89,16.87,16.87,8100.0
2007-11-20 11:35:00,16.87,16.89,16.86,16.86,11400.0,16.87,16.89,16.86,16.86,11400.0
2007-11-20 11:40:00,16.86,16.86,16.83,16.83,24400.0,16.86,16.86,16.83,16.83,24400.0
2007-11-20 11:45:00,16.82,16.85,16.82,16.83,21600.0,16.82,16.85,16.82,16.83,21600.0
2007-11-20 11:50:00,16.82,16.87,16.82,16.85,15600.0,16.82,16.87,16.82,16.85,15600.0
2007-11-20 11:55:00,16.84,16.84,16.83,16.84,4700.0,16.84,16.84,16.83,16.84,4700.0
2007-11-20 12:00:00,16.83,16.86,16.83,16.84,16600.0,16.83,16.86,16.83,16.84,16600.0
2007-11-20 12:05:00,16.83,16.83,16.78,16.78,31900.0,16.83,16.83,16.78,16.78,31900.0
2007-11-20 12:10:00,16.78,16.78,16.73,16.74,21300.0,16.78,16.78,16.73,16.74,21300.0
2007-11-20 12:15:00,16.74,16.77,16.72,16.74,125800.0,16.74,16.77,16.72,16.74,125800.0
2007-11-20 12:20:00,16.73,16.76,16.73,16.76,13300.0,16.73,16.76,16.73,16.76,13300.0
2007-11-20 12:25:00,16.76,16.76,16.72,16.72,8400.0,16.76,16.76,16.72,16.72,8400.0
2007-11-20 12:30:00,16.71,16.71,16.62,16.63,33500.0,16.71,16.71,16.62,16.63,33500.0
2007-11-20 12:35:00,16.63,16.69,16.61,16.69,12500.0,16.63,16.69,16.61,16.69,12500.0
2007-11-20 12:40:00,16.69,16.69,16.61,16.61,11900.0,16.69,16.69,16.61,16.61,11900.0
2007-11-20 12:45:00,16.61,16.67,16.61,16.66,12200.0,16.61,16.67,16.61,16.66,12200.0
2007-11-20 12:50:00,16.65,16.68,16.65,16.67,22300.0,16.65,16.68,16.65,16.67,22300.0
2007-11-20 12:55:00,16.67,16.68,16.63,16.67,30300.0,16.67,16.68,16.63,16.67,30300.0
2007-11-20 13:00:00,16.67,16.67,16.55,16.56,25600.0,16.67,16.67,16.55,16.56,25600.0
2007-11-20 13:05:00,16.56,16.6,16.53,16.55,35900.0,16.56,16.6,16.53,16.55,35900.0
2007-11-20 13:10:00,16.55,16.55,16.43,16.43,87900.0,16.55,16.55,16.43,16.43,87900.0
2007-11-20 13:15:00,16.44,16.48,16.43,16.44,51800.0,16.44,16.48,16.43,16.44,51800.0
2007-11-20 13:20:00,16.44,16.48,16.44,16.46,61400.0,16.44,16.48,16.44,16.46,61400.0
2007-11-20 13:25:00,16.46,16.46,16.43,16.43,36000.0,16.46,16.46,16.43,16.43,36000.0
2007-11-20 13:30:00,16.44,16.47,16.43,16.43,45700.0,16.44,16.47,16.43,16.43,45700.0
2007-11-20 13:35:00,16.44,16.47,16.44,16.44,28900.0,16.44,16.47,16.44,16.44,28900.0
2007-11-20 13:40:00,16.44,16.47,16.43,16.45,28300.0,16.44,16.47,16.43,16.45,28300.0
2007-11-20 13:45:00,16.44,16.47,16.44,16.45,28700.0,16.44,16.47,16.44,16.45,28700.0
2007-11-20 13:50:00,16.45,16.46,16.44,16.46,21700.0,16.45,16.46,16.44,16.46,21700.0
2007-11-20 13:55:00,16.46,16.49,16.45,16.45,47700.0,16.46,16.49,16.45,16.45,47700.0
2007-11-20 14:00:00,16.45,16.6,16.43,16.55,89100.0,16.45,16.6,16.43,16.55,89100.0
2007-11-20 14:05:00,16.53,16.53,16.38,16.43,61800.0,16.53,16.53,16.38,16.43,61800.0
2007-11-20 14:10:00,16.44,16.55,16.44,16.51,39900.0,16.44,16.55,16.44,16.51,39900.0
2007-11-20 14:15:00,16.52,16.59,16.51,16.54,29900.0,16.52,16.59,16.51,16.54,29900.0
2007-11-20 14:20:00,16.53,16.59,16.46,16.47,25500.0,16.53,16.59,16.46,16.47,25500.0
2007-11-20 14:25:00,16.47,16.47,16.32,16.33,36800.0,16.47,16.47,16.32,16.33,36800.0
2007-11-20 14:30:00,16.33,16.37,16.31,16.35,95700.0,16.33,16.37,16.31,16.35,95700.0
2007-11-20 14:35:00,16.34,16.4,16.31,16.4,46100.0,16.34,16.4,16.31,16.4,46100.0
2007-11-20 14:40:00,16.38,16.4,16.33,16.39,45100.0,16.38,16.4,16.33,16.39,45100.0
2007-11-20 14:45:00,16.4,16.44,16.38,16.41,19000.0,16.4,16.44,16.38,16.41,19000.0
2007-11-20 14:50:00,16.41,16.43,16.35,16.37,34400.0,16.41,16.43,16.35,16.37,34400.0
2007-11-20 14:55:00,16.36,16.38,16.32,16.35,81400.0,16.36,16.38,16.32,16.35,81400.0
2007-11-20 15:00:00,16.36,16.36,16.32,16.35,17000.0,16.36,16.36,16.32,16.35,17000.0
2007-11-20 15:05:00,16.35,16.35,16.31,16.35,35300.0,16.35,16.35,16.31,16.35,35300.0
2007-11-20 15:10:00,16.35,16.42,16.34,16.38,44100.0,16.35,16.42,16.34,16.38,44100.0
2007-11-20 15:15:00,16.38,16.38,16.31,16.33,35900.0,16.38,16.38,16.31,16.33,35900.0
2007-11-20 15:20:00,16.32,16.41,16.32,16.4,33300.0,16.32,16.41,16.32,16.4,33300.0
2007-11-20 15:25:00,16.4,16.44,16.39,16.44,46400.0,16.4,16.44,16.39,16.44,46400.0
2007-11-20 15:30:00,16.44,16.51,16.43,16.51,60000.0,16.44,16.51,16.43,16.51,60000.0
2007-11-20 15:35:00,16.5,16.56,16.5,16.56,39200.0,16.5,16.56,16.5,16.56,39200.0
2007-11-20 15:40:00,16.55,16.61,16.55,16.57,62000.0,16.55,16.61,16.55,16.57,62000.0
2007-11-20 15:45:00,16.57,16.58,16.54,16.57,58200.0,16.57,16.58,16.54,16.57,58200.0
2007-11-20 15:50:00,16.58,16.59,16.48,16.51,76500.0,16.58,16.59,16.48,16.51,76500.0
2007-11-20 15:55:00,16.51,16.6,16.5,16.6,62000.0,16.51,16.6,16.5,16.6,62000.0
2007-11-21 09:30:00,16.6,16.62,16.44,16.48,25900.0,16.6,16.62,16.44,16.48,25900.0
2007-11-21 09:35:00,16.47,16.54,16.45,16.47,15000.0,16.47,16.54,16.45,16.47,15000.0
2007-11-21 09:40:00,16.46,16.49,16.44,16.48,19000.0,16.46,16.49,16.44,16.48,19000.0
2007-11-21 09:45:00,16.47,16.53,16.45,16.5,25400.0,16.47,16.53,16.45,16.5,25400.0
2007-11-21 09:50:00,16.52,16.53,16.42,16.45,40700.0,16.52,16.53,16.42,16.45,40700.0
2007-11-21 09:55:00,16.45,16.55,16.45,16.52,17200.0,16.45,16.55,16.45,16.52,17200.0
2007-11-21 10:00:00,16.54,16.56,16.47,16.49,39700.0,16.54,16.56,16.47,16.49,39700.0
2007-11-21 10:05:00,16.49,16.52,16.45,16.47,33200.0,16.49,16.52,16.45,16.47,33200.0
2007-11-21 10:10:00,16.46,16.53,16.42,16.52,47400.0,16.46,16.53,16.42,16.52,47400.0
2007-11-21 10:15:00,16.52,16.52,16.44,16.45,50300.0,16.52,16.52,16.44,16.45,50300.0
2007-11-21 10:20:00,16.45,16.45,16.37,16.39,38000.0,16.45,16.45,16.37,16.39,38000.0
2007-11-21 10:25:00,16.38,16.46,16.37,16.45,31600.0,16.38,16.46,16.37,16.45,31600.0
2007-11-21 10:30:00,16.45,16.46,16.34,16.34,33900.0,16.45,16.46,16.34,16.34,33900.0
2007-11-21 10:35:00,16.34,16.43,16.34,16.4,32100.0,16.34,16.43,16.34,16.4,32100.0
2007-11-21 10:40:00,16.39,16.42,16.37,16.4,10600.0,16.39,16.42,16.37,16.4,10600.0
2007-11-21 10:45:00,16.38,16.39,16.32,16.36,22500.0,16.38,16.39,16.32,16.36,22500.0
2007-11-21 10:50:00,16.35,16.37,16.33,16.33,35000.0,16.35,16.37,16.33,16.33,35000.0
2007-11-21 10:55:00,16.33,16.4,16.32,16.37,34400.0,16.33,16.4,16.32,16.37,34400.0
2007-11-21 11:00:00,16.37,16.37,16.31,16.31,27100.0,16.37,16.37,16.31,16.31,27100.0
2007-11-21 11:05:00,16.31,16.35,16.3,16.35,15600.0,16.31,16.35,16.3,16.35,15600.0
2007-11-21 11:10:00,16.35,16.44,16.34,16.44,24900.0,16.35,16.44,16.34,16.44,24900.0
2007-11-21 11:15:00,16.44,16.53,16.44,16.5,36200.0,16.44,16.53,16.44,16.5,36200.0
2007-11-21 11:20:00,16.49,16.5,16.45,16.5,30800.0,16.49,16.5,16.45,16.5,30800.0
2007-11-21 11:25:00,16.5,16.55,16.49,16.52,17300.0,16.5,16.55,16.49,16.52,17300.0
2007-11-21 11:30:00,16.53,16.56,16.47,16.48,24600.0,16.53,16.56,16.47,16.48,24600.0
2007-11-21 11:35:00,16.48,16.52,16.46,16.47,21200.0,16.48,16.52,16.46,16.47,21200.0
2007-11-21 11:40:00,16.47,16.48,16.46,16.46,4900.0,16.47,16.48,16.46,16.46,4900.0
2007-11-21 11:45:00,16.46,16.48,16.41,16.46,39200.0,16.46,16.48,16.41,16.46,39200.0
2007-11-21 11:50:00,16.46,16.48,16.46,16.48,3000.0,16.46,16.48,16.46,16.48,3000.0
2007-11-21 11:55:00,16.49,16.49,16.45,16.45,9000.0,16.49,16.49,16.45,16.45,9000.0
2007-11-21 12:00:00,16.46,16.5,16.46,16.47,9000.0,16.46,16.5,16.46,16.47,9000.0
2007-11-21 12:05:00,16.47,16.48,16.42,16.43,15000.0,16.47,16.48,16.42,16.43,15000.0
2007-11-21 12:10:00,16.44,16.46,16.41,16.44,19100.0,16.44,16.46,16.41,16.44,19100.0
2007-11-21 12:15:00,16.43,16.43,16.38,16.38,23100.0,16.43,16.43,16.38,16.38,23100.0
2007-11-21 12:20:00,16.38,16.43,16.38,16.43,43500.0,16.38,16.43,16.38,16.43,43500.0
2007-11-21 12:25:00,16.43,16.44,16.42,16.44,13900.0,16.43,16.44,16.42,16.44,13900.0
2007-11-21 12:30:00,16.43,16.44,16.43,16.43,10200.0,16.43,16.44,16.43,16.43,10200.0
2007-11-21 12:35:00,16.43,16.48,16.43,16.47,66800.0,16.43,16.48,16.43,16.47,66800.0
2007-11-21 12:40:00,16.47,16.5,16.42,16.5,44000.0,16.47,16.5,16.42,16.5,44000.0
2007-11-21 12:45:00,16.5,16.5,16.47,16.49,14700.0,16.5,16.5,16.47,16.49,14700.0
2007-11-21 12:50:00,16.49,16.49,16.44,16.47,19600.0,16.49,16.49,16.44,16.47,19600.0
2007-11-21 12:55:00,16.47,16.57,16.47,16.55,15100.0,16.47,16.57,16.47,16.55,15100.0
2007-11-21 13:00:00,16.55,16.6,16.53,16.57,16100.0,16.55,16.6,16.53,16.57,16100.0
2007-11-21 13:05:00,16.56,16.58,16.54,16.57,12500.0,16.56,16.58,16.54,16.57,12500.0
2007-11-21 13:10:00,16.56,16.58,16.53,16.53,12800.0,16.56,16.58,16.53,16.53,12800.0
2007-11-21 13:15:00,16.53,16.53,16.49,16.51,7700.0,16.53,16.53,16.49,16.51,7700.0
2007-11-21 13:20:00,16.52,16.55,16.5,16.5,7900.0,16.52,16.55,16.5,16.5,7900.0
2007-11-21 13:25:00,16.51,16.51,16.48,16.49,7300.0,16.51,16.51,16.48,16.49,7300.0
2007-11-21 13:30:00,16.5,16.54,16.49,16.54,13600.0,16.5,16.54,16.49,16.54,13600.0
2007-11-21 13:35:00,16.53,16.54,16.51,16.51,16000.0,16.53,16.54,16.51,16.51,16000.0
2007-11-21 13:40:00,16.51,16.52,16.48,16.5,9200.0,16.51,16.52,16.48,16.5,9200.0
2007-11-21 13:45:00,16.5,16.51,16.47,16.51,5700.0,16.5,16.51,16.47,16.51,5700.0
2007-11-21 13:50:00,16.5,16.51,16.49,16.49,4900.0,16.5,16.51,16.49,16.49,4900.0
2007-11-21 13:55:00,16.48,16.54,16.48,16.53,9000.0,16.48,16.54,16.48,16.53,9000.0
2007-11-21 14:00:00,16.53,16.54,16.52,16.54,9800.0,16.53,16.54,16.52,16.54,9800.0
2007-11-21 14:05:00,16.55,16.55,16.5,16.53,6400.0,16.55,16.55,16.5,16.53,6400.0
2007-11-21 14:10:00,16.53,16.57,16.52,16.55,8500.0,16.53,16.57,16.52,16.55,8500.0
2007-11-21 14:15:00,16.54,16.55,16.52,16.52,4000.0,16.54,16.55,16.52,16.52,4000.0
2007-11-21 14:20:00,16.52,16.54,16.51,16.51,5900.0,16.52,16.54,16.51,16.51,5900.0
2007-11-21 14:25:00,16.51,16.58,16.5,16.55,17600.0,16.51,16.58,16.5,16.55,17600.0
2007-11-21 14:30:00,16.54,16.59,16.54,16.59,14400.0,16.54,16.59,16.54,16.59,14400.0
2007-11-21 14:35:00,16.59,16.62,16.57,16.57,10900.0,16.59,16.62,16.57,16.57,10900.0
2007-11-21 14:40:00,16.57,16.6,16.57,16.58,13100.0,16.57,16.6,16.57,16.58,13100.0
2007-11-21 14:45:00,16.57,16.63,16.57,16.6,14600.0,16.57,16.63,16.57,16.6,14600.0
2007-11-21 14:50:00,16.6,16.66,16.59,16.66,18700.0,16.6,16.66,16.59,16.66,18700.0
2007-11-21 14:55:00,16.65,16.66,16.62,16.65,15700.0,16.65,16.66,16.62,16.65,15700.0
2007-11-21 15:00:00,16.65,16.69,16.64,16.67,36500.0,16.65,16.69,16.64,16.67,36500.0
2007-11-21 15:05:00,16.66,16.69,16.64,16.64,24100.0,16.66,16.69,16.64,16.64,24100.0
2007-11-21 15:10:00,16.64,16.64,16.57,16.57,43400.0,16.64,16.64,16.57,16.57,43400.0
2007-11-21 15:15:00,16.57,16.61,16.55,16.57,110600.0,16.57,16.61,16.55,16.57,110600.0
2007-11-21 15:20:00,16.57,16.61,16.55,16.61,38100.0,16.57,16.61,16.55,16.61,38100.0
2007-11-21 15:25:00,16.61,16.61,16.56,16.57,32000.0,16.61,16.61,16.56,16.57,32000.0
2007-11-21 15:30:00,16.57,16.57,16.54,16.55,26500.0,16.57,16.57,16.54,16.55,26500.0
2007-11-21 15:35:00,16.55,16.56,16.51,16.53,40500.0,16.55,16.56,16.51,16.53,40500.0
2007-11-21 15:40:00,16.52,16.53,16.44,16.47,173800.0,16.52,16.53,16.44,16.47,173800.0
2007-11-21 15:45:00,16.47,16.48,16.46,16.48,51700.0,16.47,16.48,16.46,16.48,51700.0
2007-11-21 15:50:00,16.48,16.49,16.47,16.47,66000.0,16.48,16.49,16.47,16.47,66000.0
2007-11-21 15:55:00,16.47,16.48,16.4,16.41,136900.0,16.47,16.48,16.4,16.41,136900.0
2007-11-23 09:30:00,16.43,16.49,16.34,16.39,15500.0,16.43,16.49,16.34,16.39,15500.0
2007-11-23 09:35:00,16.41,16.45,16.41,16.43,6600.0,16.41,16.45,16.41,16.43,6600.0
2007-11-23 09:40:00,16.42,16.45,16.39,16.42,13700.0,16.42,16.45,16.39,16.42,13700.0
2007-11-23 09:45:00,16.42,16.44,16.35,16.37,11400.0,16.42,16.44,16.35,16.37,11400.0
2007-11-23 09:50:00,16.37,16.41,16.34,16.35,21100.0,16.37,16.41,16.34,16.35,21100.0
2007-11-23 09:55:00,16.35,16.46,16.35,16.43,36400.0,16.35,16.46,16.35,16.43,36400.0
2007-11-23 10:00:00,16.44,16.48,16.42,16.43,24600.0,16.44,16.48,16.42,16.43,24600.0
2007-11-23 10:05:00,16.44,16.51,16.44,16.49,11500.0,16.44,16.51,16.44,16.49,11500.0
2007-11-23 10:10:00,16.49,16.49,16.48,16.48,4000.0,16.49,16.49,16.48,16.48,4000.0
2007-11-23 10:15:00,16.48,16.5,16.48,16.48,6400.0,16.48,16.5,16.48,16.48,6400.0
2007-11-23 10:20:00,16.49,16.49,16.46,16.46,5200.0,16.49,16.49,16.46,16.46,5200.0
2007-11-23 10:25:00,16.47,16.47,16.4,16.4,8900.0,16.47,16.47,16.4,16.4,8900.0
2007-11-23 10:30:00,16.39,16.46,16.39,16.43,33600.0,16.39,16.46,16.39,16.43,33600.0
2007-11-23 10:35:00,16.43,16.47,16.43,16.44,28700.0,16.43,16.47,16.43,16.44,28700.0
2007-11-23 10:40:00,16.44,16.45,16.44,16.44,7400.0,16.44,16.45,16.44,16.44,7400.0
2007-11-23 10:45:00,16.44,16.47,16.44,16.47,7600.0,16.44,16.47,16.44,16.47,7600.0
2007-11-23 10:50:00,16.48,16.48,16.43,16.43,31000.0,16.48,16.48,16.43,16.43,31000.0
2007-11-23 10:55:00,16.42,16.45,16.39,16.39,52700.0,16.42,16.45,16.39,16.39,52700.0
2007-11-23 11:00:00,16.38,16.4,16.36,16.38,26100.0,16.38,16.4,16.36,16.38,26100.0
2007-11-23 11:05:00,16.38,16.4,16.36,16.4,12200.0,16.38,16.4,16.36,16.4,12200.0
2007-11-23 11:10:00,16.4,16.4,16.39,16.39,39300.0,16.4,16.4,16.39,16.39,39300.0
2007-11-23 11:15:00,16.39,16.4,16.38,16.39,20900.0,16.39,16.4,16.38,16.39,20900.0
2007-11-23 11:20:00,16.39,16.39,16.34,16.35,28100.0,16.39,16.39,16.34,16.35,28100.0
2007-11-23 11:25:00,16.35,16.4,16.35,16.39,5300.0,16.35,16.4,16.35,16.39,5300.0
2007-11-23 11:30:00,16.39,16.4,16.38,16.39,34600.0,16.39,16.4,16.38,16.39,34600.0
2007-11-23 11:35:00,16.39,16.4,16.37,16.37,6400.0,16.39,16.4,16.37,16.37,6400.0
2007-11-23 11:40:00,16.38,16.43,16.38,16.41,11300.0,16.38,16.43,16.38,16.41,11300.0
2007-11-23 11:45:00,16.41,16.41,16.4,16.41,7000.0,16.41,16.41,16.4,16.41,7000.0
2007-11-23 11:50:00,16.4,16.42,16.4,16.41,6900.0,16.4,16.42,16.4,16.41,6900.0
2007-11-23 11:55:00,16.42,16.42,16.4,16.4,24900.0,16.42,16.42,16.4,16.4,24900.0
2007-11-23 12:00:00,16.41,16.41,16.39,16.4,24000.0,16.41,16.41,16.39,16.4,24000.0
2007-11-23 12:05:00,16.41,16.43,16.41,16.42,8900.0,16.41,16.43,16.41,16.42,8900.0
2007-11-23 12:10:00,16.42,16.43,16.4,16.43,59100.0,16.42,16.43,16.4,16.43,59100.0
2007-11-23 12:15:00,16.44,16.48,16.44,16.48,19600.0,16.44,16.48,16.44,16.48,19600.0
2007-11-23 12:20:00,16.48,16.52,16.48,16.51,17200.0,16.48,16.52,16.48,16.51,17200.0
2007-11-23 12:25:00,16.51,16.55,16.51,16.55,23200.0,16.51,16.55,16.51,16.55,23200.0
2007-11-23 12:30:00,16.54,16.62,16.54,16.62,22500.0,16.54,16.62,16.54,16.62,22500.0
2007-11-23 12:35:00,16.62,16.64,16.6,16.6,27900.0,16.62,16.64,16.6,16.6,27900.0
2007-11-23 12:40:00,16.6,16.65,16.6,16.64,26500.0,16.6,16.65,16.6,16.64,26500.0
2007-11-23 12:45:00,16.65,16.68,16.63,16.65,29700.0,16.65,16.68,16.63,16.65,29700.0
2007-11-23 12:50:00,16.65,16.66,16.6,16.6,46000.0,16.65,16.66,16.6,16.6,46000.0
2007-11-23 12:55:00,16.6,16.64,16.6,16.6,95500.0,16.6,16.64,16.6,16.6,95500.0
2007-11-26 09:30:00,16.58,16.61,16.49,16.53,35700.0,16.58,16.61,16.49,16.53,35700.0
2007-11-26 09:35:00,16.53,16.63,16.5,16.61,34500.0,16.53,16.63,16.5,16.61,34500.0
2007-11-26 09:40:00,16.61,16.63,16.53,16.6,15900.0,16.61,16.63,16.53,16.6,15900.0
2007-11-26 09:45:00,16.6,16.62,16.57,16.59,15700.0,16.6,16.62,16.57,16.59,15700.0
2007-11-26 09:50:00,16.58,16.64,16.58,16.64,26000.0,16.58,16.64,16.58,16.64,26000.0
2007-11-26 09:55:00,16.64,16.68,16.64,16.66,10600.0,16.64,16.68,16.64,16.66,10600.0
2007-11-26 10:00:00,16.67,16.67,16.6,16.63,34900.0,16.67,16.67,16.6,16.63,34900.0
2007-11-26 10:05:00,16.63,16.68,16.62,16.67,29700.0,16.63,16.68,16.62,16.67,29700.0
2007-11-26 10:10:00,16.68,16.68,16.61,16.61,31700.0,16.68,16.68,16.61,16.61,31700.0
2007-11-26 10:15:00,16.6,16.7,16.6,16.68,50300.0,16.6,16.7,16.6,16.68,50300.0
2007-11-26 10:20:00,16.67,16.74,16.67,16.74,36200.0,16.67,16.74,16.67,16.74,36200.0
2007-11-26 10:25:00,16.74,16.76,16.73,16.74,45000.0,16.74,16.76,16.73,16.74,45000.0
2007-11-26 10:30:00,16.73,16.75,16.69,16.72,50800.0,16.73,16.75,16.69,16.72,50800.0
2007-11-26 10:35:00,16.71,16.74,16.7,16.7,21600.0,16.71,16.74,16.7,16.7,21600.0
2007-11-26 10:40:00,16.7,16.7,16.64,16.65,28700.0,16.7,16.7,16.64,16.65,28700.0
2007-11-26 10:45:00,16.64,16.67,16.64,16.66,15500.0,16.64,16.67,16.64,16.66,15500.0
2007-11-26 10:50:00,16.65,16.68,16.65,16.67,30800.0,16.65,16.68,16.65,16.67,30800.0
2007-11-26 10:55:00,16.67,16.7,16.63,16.63,40400.0,16.67,16.7,16.63,16.63,40400.0
2007-11-26 11:00:00,16.64,16.68,16.63,16.67,47700.0,16.64,16.68,16.63,16.67,47700.0
2007-11-26 11:05:00,16.67,16.67,16.6,16.6,55500.0,16.67,16.67,16.6,16.6,55500.0
2007-11-26 11:10:00,16.6,16.61,16.53,16.54,17700.0,16.6,16.61,16.53,16.54,17700.0
2007-11-26 11:15:00,16.54,16.54,16.46,16.48,36000.0,16.54,16.54,16.46,16.48,36000.0
2007-11-26 11:20:00,16.48,16.48,16.44,16.44,9700.0,16.48,16.48,16.44,16.44,9700.0
2007-11-26 11:25:00,16.45,16.46,16.42,16.42,21400.0,16.45,16.46,16.42,16.42,21400.0
2007-11-26 11:30:00,16.42,16.46,16.41,16.45,17300.0,16.42,16.46,16.41,16.45,17300.0
2007-11-26 11:35:00,16.44,16.47,16.43,16.46,22500.0,16.44,16.47,16.43,16.46,22500.0
2007-11-26 11:40:00,16.45,16.46,16.41,16.43,28700.0,16.45,16.46,16.41,16.43,28700.0
2007-11-26 11:45:00,16.42,16.46,16.42,16.45,18600.0,16.42,16.46,16.42,16.45,18600.0
2007-11-26 11:50:00,16.45,16.46,16.43,16.43,11300.0,16.45,16.46,16.43,16.43,11300.0
2007-11-26 11:55:00,16.43,16.46,16.41,16.43,56400.0,16.43,16.46,16.41,16.43,56400.0
2007-11-26 12:00:00,16.44,16.47,16.44,16.44,15200.0,16.44,16.47,16.44,16.44,15200.0
2007-11-26 12:05:00,16.44,16.45,16.44,16.45,2000.0,16.44,16.45,16.44,16.45,2000.0
2007-11-26 12:10:00,16.45,16.47,16.45,16.45,11200.0,16.45,16.47,16.45,16.45,11200.0
2007-11-26 12:15:00,16.46,16.46,16.43,16.43,12100.0,16.46,16.46,16.43,16.43,12100.0
2007-11-26 12:20:00,16.44,16.46,16.42,16.45,11800.0,16.44,16.46,16.42,16.45,11800.0
2007-11-26 12:25:00,16.46,16.53,16.46,16.52,18800.0,16.46,16.53,16.46,16.52,18800.0
2007-11-26 12:30:00,16.52,16.53,16.51,16.51,15100.0,16.52,16.53,16.51,16.51,15100.0
2007-11-26 12:35:00,16.51,16.53,16.51,16.53,7400.0,16.51,16.53,16.51,16.53,7400.0
2007-11-26 12:40:00,16.52,16.57,16.52,16.56,13600.0,16.52,16.57,16.52,16.56,13600.0
2007-11-26 12:45:00,16.56,16.57,16.54,16.57,18200.0,16.56,16.57,16.54,16.57,18200.0
2007-11-26 12:50:00,16.56,16.56,16.52,16.53,22200.0,16.56,16.56,16.52,16.53,22200.0
2007-11-26 12:55:00,16.52,16.56,16.52,16.56,11600.0,16.52,16.56,16.52,16.56,11600.0
2007-11-26 13:00:00,16.55,16.57,16.54,16.56,10000.0,16.55,16.57,16.54,16.56,10000.0
2007-11-26 13:05:00,16.57,16.62,16.56,16.6,26100.0,16.57,16.62,16.56,16.6,26100.0
2007-11-26 13:10:00,16.6,16.62,16.59,16.6,12900.0,16.6,16.62,16.59,16.6,12900.0
2007-11-26 13:15:00,16.59,16.6,16.58,16.6,15200.0,16.59,16.6,16.58,16.6,15200.0
2007-11-26 13:20:00,16.59,16.6,16.58,16.59,7200.0,16.59,16.6,16.58,16.59,7200.0
2007-11-26 13:25:00,16.6,16.6,16.59,16.6,7800.0,16.6,16.6,16.59,16.6,7800.0
2007-11-26 13:30:00,16.59,16.61,16.58,16.58,33700.0,16.59,16.61,16.58,16.58,33700.0
2007-11-26 13:35:00,16.58,16.64,16.58,16.64,20000.0,16.58,16.64,16.58,16.64,20000.0
2007-11-26 13:40:00,16.63,16.63,16.6,16.6,10300.0,16.63,16.63,16.6,16.6,10300.0
2007-11-26 13:45:00,16.61,16.61,16.56,16.57,21100.0,16.61,16.61,16.56,16.57,21100.0
2007-11-26 13:50:00,16.57,16.57,16.51,16.52,16200.0,16.57,16.57,16.51,16.52,16200.0
2007-11-26 13:55:00,16.52,16.57,16.52,16.56,36400.0,16.52,16.57,16.52,16.56,36400.0
2007-11-26 14:00:00,16.55,16.55,16.5,16.52,28900.0,16.55,16.55,16.5,16.52,28900.0
2007-11-26 14:05:00,16.52,16.52,16.44,16.44,43600.0,16.52,16.52,16.44,16.44,43600.0
2007-11-26 14:10:00,16.44,16.44,16.41,16.43,25500.0,16.44,16.44,16.41,16.43,25500.0
2007-11-26 14:15:00,16.42,16.42,16.41,16.41,26100.0,16.42,16.42,16.41,16.41,26100.0
2007-11-26 14:20:00,16.42,16.42,16.37,16.39,80200.0,16.42,16.42,16.37,16.39,80200.0
2007-11-26 14:25:00,16.4,16.46,16.4,16.44,34000.0,16.4,16.46,16.4,16.44,34000.0
2007-11-26 14:30:00,16.44,16.48,16.44,16.45,24200.0,16.44,16.48,16.44,16.45,24200.0
2007-11-26 14:35:00,16.44,16.44,16.42,16.43,21900.0,16.44,16.44,16.42,16.43,21900.0
2007-11-26 14:40:00,16.43,16.46,16.39,16.41,45700.0,16.43,16.46,16.39,16.41,45700.0
2007-11-26 14:45:00,16.4,16.41,16.38,16.39,14900.0,16.4,16.41,16.38,16.39,14900.0
2007-11-26 14:50:00,16.4,16.42,16.38,16.39,35600.0,16.4,16.42,16.38,16.39,35600.0
2007-11-26 14:55:00,16.38,16.39,16.38,16.38,16000.0,16.38,16.39,16.38,16.38,16000.0
2007-11-26 15:00:00,16.38,16.39,16.32,16.33,37000.0,16.38,16.39,16.32,16.33,37000.0
2007-11-26 15:05:00,16.33,16.35,16.32,16.32,59400.0,16.33,16.35,16.32,16.32,59400.0
2007-11-26 15:10:00,16.32,16.32,16.25,16.3,46800.0,16.32,16.32,16.25,16.3,46800.0
2007-11-26 15:15:00,16.3,16.32,16.28,16.28,34800.0,16.3,16.32,16.28,16.28,34800.0
2007-11-26 15:20:00,16.28,16.29,16.24,16.25,38400.0,16.28,16.29,16.24,16.25,38400.0
2007-11-26 15:25:00,16.25,16.26,16.24,16.24,29100.0,16.25,16.26,16.24,16.24,29100.0
2007-11-26 15:30:00,16.24,16.28,16.24,16.27,27800.0,16.24,16.28,16.24,16.27,27800.0
2007-11-26 15:35:00,16.28,16.28,16.27,16.27,45300.0,16.28,16.28,16.27,16.27,45300.0
2007-11-26 15:40:00,16.27,16.29,16.24,16.28,50900.0,16.27,16.29,16.24,16.28,50900.0
2007-11-26 15:45:00,16.27,16.28,16.25,16.25,29600.0,16.27,16.28,16.25,16.25,29600.0
2007-11-26 15:50:00,16.26,16.26,16.21,16.26,105600.0,16.26,16.26,16.21,16.26,105600.0
2007-11-26 15:55:00,16.26,16.26,16.21,16.21,95600.0,16.26,16.26,16.21,16.21,95600.0
2007-11-27 09:30:00,16.22,16.25,16.02,16.13,73200.0,16.22,16.25,16.02,16.13,73200.0
2007-11-27 09:35:00,16.11,16.3,16.11,16.26,39400.0,16.11,16.3,16.11,16.26,39400.0
2007-11-27 09:40:00,16.24,16.27,16.12,16.15,78200.0,16.24,16.27,16.12,16.15,78200.0
2007-11-27 09:45:00,16.15,16.24,16.14,16.24,33100.0,16.15,16.24,16.14,16.24,33100.0
2007-11-27 09:50:00,16.24,16.25,16.21,16.22,70400.0,16.24,16.25,16.21,16.22,70400.0
2007-11-27 09:55:00,16.21,16.32,16.21,16.28,35600.0,16.21,16.32,16.21,16.28,35600.0
2007-11-27 10:00:00,16.27,16.32,16.26,16.28,27200.0,16.27,16.32,16.26,16.28,27200.0
2007-11-27 10:05:00,16.28,16.29,16.19,16.2,64400.0,16.28,16.29,16.19,16.2,64400.0
2007-11-27 10:10:00,16.2,16.21,16.16,16.16,27300.0,16.2,16.21,16.16,16.16,27300.0
2007-11-27 10:15:00,16.16,16.22,16.16,16.2,31100.0,16.16,16.22,16.16,16.2,31100.0
2007-11-27 10:20:00,16.2,16.22,16.19,16.21,31100.0,16.2,16.22,16.19,16.21,31100.0
2007-11-27 10:25:00,16.22,16.22,16.18,16.19,41100.0,16.22,16.22,16.18,16.19,41100.0
2007-11-27 10:30:00,16.19,16.21,16.19,16.2,77500.0,16.19,16.21,16.19,16.2,77500.0
2007-11-27 10:35:00,16.19,16.21,16.19,16.2,49900.0,16.19,16.21,16.19,16.2,49900.0
2007-11-27 10:40:00,16.21,16.21,16.19,16.2,40200.0,16.21,16.21,16.19,16.2,40200.0
2007-11-27 10:45:00,16.2,16.27,16.2,16.26,105700.0,16.2,16.27,16.2,16.26,105700.0
2007-11-27 10:50:00,16.27,16.27,16.23,16.24,28400.0,16.27,16.27,16.23,16.24,28400.0
2007-11-27 10:55:00,16.24,16.3,16.24,16.3,25600.0,16.24,16.3,16.24,16.3,25600.0
2007-11-27 11:00:00,16.3,16.31,16.29,16.3,22400.0,16.3,16.31,16.29,16.3,22400.0
2007-11-27 11:05:00,16.3,16.31,16.29,16.31,18600.0,16.3,16.31,16.29,16.31,18600.0
2007-11-27 11:10:00,16.3,16.31,16.29,16.3,18500.0,16.3,16.31,16.29,16.3,18500.0
2007-11-27 11:15:00,16.3,16.34,16.3,16.33,42400.0,16.3,16.34,16.3,16.33,42400.0
2007-11-27 11:20:00,16.33,16.33,16.26,16.26,78000.0,16.33,16.33,16.26,16.26,78000.0
2007-11-27 11:25:00,16.26,16.27,16.22,16.23,93500.0,16.26,16.27,16.22,16.23,93500.0
2007-11-27 11:30:00,16.23,16.26,16.23,16.25,35500.0,16.23,16.26,16.23,16.25,35500.0
2007-11-27 11:35:00,16.25,16.3,16.25,16.29,29200.0,16.25,16.3,16.25,16.29,29200.0
2007-11-27 11:40:00,16.28,16.32,16.27,16.28,30000.0,16.28,16.32,16.27,16.28,30000.0
2007-11-27 11:45:00,16.27,16.3,16.25,16.25,25800.0,16.27,16.3,16.25,16.25,25800.0
2007-11-27 11:50:00,16.25,16.26,16.25,16.25,17200.0,16.25,16.26,16.25,16.25,17200.0
2007-11-27 11:55:00,16.24,16.25,16.2,16.2,60900.0,16.24,16.25,16.2,16.2,60900.0
2007-11-27 12:00:00,16.21,16.23,16.2,16.22,46300.0,16.21,16.23,16.2,16.22,46300.0
2007-11-27 12:05:00,16.22,16.22,16.19,16.19,15200.0,16.22,16.22,16.19,16.19,15200.0
2007-11-27 12:10:00,16.19,16.2,16.09,16.09,80300.0,16.19,16.2,16.09,16.09,80300.0
2007-11-27 12:15:00,16.08,16.11,16.08,16.1,66200.0,16.08,16.11,16.08,16.1,66200.0
2007-11-27 12:20:00,16.1,16.11,16.08,16.1,67400.0,16.1,16.11,16.08,16.1,67400.0
2007-11-27 12:25:00,16.1,16.1,16.08,16.09,17200.0,16.1,16.1,16.08,16.09,17200.0
2007-11-27 12:30:00,16.09,16.11,16.06,16.07,56100.0,16.09,16.11,16.06,16.07,56100.0
2007-11-27 12:35:00,16.07,16.1,16.06,16.09,35200.0,16.07,16.1,16.06,16.09,35200.0
2007-11-27 12:40:00,16.1,16.1,16.06,16.07,27600.0,16.1,16.1,16.06,16.07,27600.0
2007-11-27 12:45:00,16.07,16.09,16.07,16.09,41500.0,16.07,16.09,16.07,16.09,41500.0
2007-11-27 12:50:00,16.08,16.08,16.06,16.07,54000.0,16.08,16.08,16.06,16.07,54000.0
2007-11-27 12:55:00,16.06,16.08,16.06,16.07,20800.0,16.06,16.08,16.06,16.07,20800.0
2007-11-27 13:00:00,16.07,16.08,16.06,16.06,48700.0,16.07,16.08,16.06,16.06,48700.0
2007-11-27 13:05:00,16.06,16.07,16.02,16.03,49500.0,16.06,16.07,16.02,16.03,49500.0
2007-11-27 13:10:00,16.03,16.04,16.01,16.01,47600.0,16.03,16.04,16.01,16.01,47600.0
2007-11-27 13:15:00,16.01,16.02,15.97,15.98,54200.0,16.01,16.02,15.97,15.98,54200.0
2007-11-27 13:20:00,15.98,16.02,15.96,16.02,52800.0,15.98,16.02,15.96,16.02,52800.0
2007-11-27 13:25:00,16.01,16.04,16.01,16.03,35700.0,16.01,16.04,16.01,16.03,35700.0
2007-11-27 13:30:00,16.04,16.04,16.01,16.03,32800.0,16.04,16.04,16.01,16.03,32800.0
2007-11-27 13:35:00,16.03,16.08,16.03,16.08,43300.0,16.03,16.08,16.03,16.08,43300.0
2007-11-27 13:40:00,16.07,16.09,16.07,16.09,22400.0,16.07,16.09,16.07,16.09,22400.0
2007-11-27 13:45:00,16.09,16.1,16.09,16.09,23500.0,16.09,16.1,16.09,16.09,23500.0
2007-11-27 13:50:00,16.09,16.1,16.04,16.04,28500.0,16.09,16.1,16.04,16.04,28500.0
2007-11-27 13:55:00,16.04,16.07,16.04,16.06,36600.0,16.04,16.07,16.04,16.06,36600.0
2007-11-27 14:00:00,16.06,16.07,16.01,16.01,58900.0,16.06,16.07,16.01,16.01,58900.0
2007-11-27 14:05:00,16.01,16.07,16.01,16.04,37900.0,16.01,16.07,16.01,16.04,37900.0
2007-11-27 14:10:00,16.05,16.1,16.04,16.08,35500.0,16.05,16.1,16.04,16.08,35500.0
2007-11-27 14:15:00,16.08,16.11,16.07,16.09,57900.0,16.08,16.11,16.07,16.09,57900.0
2007-11-27 14:20:00,16.09,16.11,16.09,16.1,41800.0,16.09,16.11,16.09,16.1,41800.0
2007-11-27 14:25:00,16.09,16.11,16.08,16.08,44900.0,16.09,16.11,16.08,16.08,44900.0
2007-11-27 14:30:00,16.07,16.1,16.07,16.1,24000.0,16.07,16.1,16.07,16.1,24000.0
2007-11-27 14:35:00,16.09,16.09,16.02,16.06,49400.0,16.09,16.09,16.02,16.06,49400.0
2007-11-27 14:40:00,16.06,16.08,16.0,16.03,42200.0,16.06,16.08,16.0,16.03,42200.0
2007-11-27 14:45:00,16.02,16.04,15.99,15.99,75300.0,16.02,16.04,15.99,15.99,75300.0
2007-11-27 14:50:00,15.99,16.0,15.99,16.0,38600.0,15.99,16.0,15.99,16.0,38600.0
2007-11-27 14:55:00,16.0,16.0,15.99,15.99,67300.0,16.0,16.0,15.99,15.99,67300.0
2007-11-27 15:00:00,16.0,16.0,15.96,15.98,51500.0,16.0,16.0,15.96,15.98,51500.0
2007-11-27 15:05:00,15.98,16.0,15.98,15.99,36800.0,15.98,16.0,15.98,15.99,36800.0
2007-11-27 15:10:00,16.0,16.01,15.99,15.99,214200.0,16.0,16.01,15.99,15.99,214200.0
2007-11-27 15:15:00,16.0,16.09,16.0,16.08,61600.0,16.0,16.09,16.0,16.08,61600.0
2007-11-27 15:20:00,16.08,16.09,16.04,16.09,49100.0,16.08,16.09,16.04,16.09,49100.0
2007-11-27 15:25:00,16.09,16.09,16.0,16.01,67500.0,16.09,16.09,16.0,16.01,67500.0
2007-11-27 15:30:00,16.02,16.06,16.02,16.05,55400.0,16.02,16.06,16.02,16.05,55400.0
2007-11-27 15:35:00,16.05,16.06,16.04,16.05,99300.0,16.05,16.06,16.04,16.05,99300.0
2007-11-27 15:40:00,16.04,16.06,16.02,16.05,65100.0,16.04,16.06,16.02,16.05,65100.0
2007-11-27 15:45:00,16.04,16.06,16.04,16.05,100600.0,16.04,16.06,16.04,16.05,100600.0
2007-11-27 15:50:00,16.05,16.06,16.04,16.05,110300.0,16.05,16.06,16.04,16.05,110300.0
2007-11-27 15:55:00,16.05,16.09,16.04,16.06,196900.0,16.05,16.09,16.04,16.06,196900.0
2007-11-28 09:30:00,16.16,16.27,16.15,16.25,67000.0,16.16,16.27,16.15,16.25,67000.0
2007-11-28 09:35:00,16.25,16.26,16.18,16.19,29600.0,16.25,16.26,16.18,16.19,29600.0
2007-11-28 09:40:00,16.19,16.22,16.18,16.2,24900.0,16.19,16.22,16.18,16.2,24900.0
2007-11-28 09:45:00,16.21,16.22,16.17,16.19,51300.0,16.21,16.22,16.17,16.19,51300.0
2007-11-28 09:50:00,16.19,16.21,16.15,16.19,19100.0,16.19,16.21,16.15,16.19,19100.0
2007-11-28 09:55:00,16.19,16.2,16.18,16.19,11500.0,16.19,16.2,16.18,16.19,11500.0
2007-11-28 10:00:00,16.19,16.21,16.15,16.19,19400.0,16.19,16.21,16.15,16.19,19400.0
2007-11-28 10:05:00,16.18,16.21,16.18,16.19,16400.0,16.18,16.21,16.18,16.19,16400.0
2007-11-28 10:10:00,16.19,16.2,16.19,16.19,11000.0,16.19,16.2,16.19,16.19,11000.0
2007-11-28 10:15:00,16.19,16.21,16.19,16.2,33800.0,16.19,16.21,16.19,16.2,33800.0
2007-11-28 10:20:00,16.2,16.22,16.18,16.18,32500.0,16.2,16.22,16.18,16.18,32500.0
2007-11-28 10:25:00,16.19,16.2,16.18,16.2,27600.0,16.19,16.2,16.18,16.2,27600.0
2007-11-28 10:30:00,16.2,16.21,16.19,16.2,54000.0,16.2,16.21,16.19,16.2,54000.0
2007-11-28 10:35:00,16.21,16.25,16.2,16.25,64800.0,16.21,16.25,16.2,16.25,64800.0
2007-11-28 10:40:00,16.25,16.26,16.24,16.25,50900.0,16.25,16.26,16.24,16.25,50900.0
2007-11-28 10:45:00,16.25,16.28,16.23,16.25,148000.0,16.25,16.28,16.23,16.25,148000.0
2007-11-28 10:50:00,16.26,16.31,16.25,16.25,131900.0,16.26,16.31,16.25,16.25,131900.0
2007-11-28 10:55:00,16.25,16.25,16.24,16.25,39500.0,16.25,16.25,16.24,16.25,39500.0
2007-11-28 11:00:00,16.25,16.26,16.22,16.23,109200.0,16.25,16.26,16.22,16.23,109200.0
2007-11-28 11:05:00,16.23,16.26,16.23,16.24,57600.0,16.23,16.26,16.23,16.24,57600.0
2007-11-28 11:10:00,16.25,16.27,16.24,16.27,25800.0,16.25,16.27,16.24,16.27,25800.0
2007-11-28 11:15:00,16.27,16.31,16.27,16.3,29400.0,16.27,16.31,16.27,16.3,29400.0
2007-11-28 11:20:00,16.3,16.33,16.25,16.33,31900.0,16.3,16.33,16.25,16.33,31900.0
2007-11-28 11:25:00,16.32,16.36,16.32,16.35,27300.0,16.32,16.36,16.32,16.35,27300.0
2007-11-28 11:30:00,16.36,16.37,16.32,16.33,56600.0,16.36,16.37,16.32,16.33,56600.0
2007-11-28 11:35:00,16.32,16.32,16.26,16.27,68400.0,16.32,16.32,16.26,16.27,68400.0
2007-11-28 11:40:00,16.26,16.3,16.26,16.27,28400.0,16.26,16.3,16.26,16.27,28400.0
2007-11-28 11:45:00,16.28,16.28,16.24,16.25,20300.0,16.28,16.28,16.24,16.25,20300.0
2007-11-28 11:50:00,16.24,16.27,16.23,16.27,30700.0,16.24,16.27,16.23,16.27,30700.0
2007-11-28 11:55:00,16.27,16.31,16.27,16.28,44900.0,16.27,16.31,16.27,16.28,44900.0
2007-11-28 12:00:00,16.28,16.3,16.28,16.3,49900.0,16.28,16.3,16.28,16.3,49900.0
2007-11-28 12:05:00,16.3,16.31,16.28,16.29,99500.0,16.3,16.31,16.28,16.29,99500.0
2007-11-28 12:10:00,16.3,16.3,16.28,16.29,14600.0,16.3,16.3,16.28,16.29,14600.0
2007-11-28 12:15:00,16.29,16.3,16.28,16.29,12200.0,16.29,16.3,16.28,16.29,12200.0
2007-11-28 12:20:00,16.29,16.3,16.28,16.3,33500.0,16.29,16.3,16.28,16.3,33500.0
2007-11-28 12:25:00,16.3,16.3,16.29,16.3,2000.0,16.3,16.3,16.29,16.3,2000.0
2007-11-28 12:30:00,16.29,16.3,16.29,16.3,12600.0,16.29,16.3,16.29,16.3,12600.0
2007-11-28 12:35:00,16.3,16.31,16.29,16.3,26300.0,16.3,16.31,16.29,16.3,26300.0
2007-11-28 12:40:00,16.29,16.3,16.28,16.29,22800.0,16.29,16.3,16.28,16.29,22800.0
2007-11-28 12:45:00,16.3,16.3,16.27,16.28,18400.0,16.3,16.3,16.27,16.28,18400.0
2007-11-28 12:50:00,16.28,16.3,16.27,16.3,8200.0,16.28,16.3,16.27,16.3,8200.0
2007-11-28 12:55:00,16.3,16.31,16.29,16.29,53400.0,16.3,16.31,16.29,16.29,53400.0
2007-11-28 13:00:00,16.29,16.3,16.29,16.29,2800.0,16.29,16.3,16.29,16.29,2800.0
2007-11-28 13:05:00,16.3,16.3,16.29,16.29,5700.0,16.3,16.3,16.29,16.29,5700.0
2007-11-28 13:10:00,16.3,16.3,16.27,16.27,26300.0,16.3,16.3,16.27,16.27,26300.0
2007-11-28 13:15:00,16.27,16.31,16.27,16.31,39600.0,16.27,16.31,16.27,16.31,39600.0
2007-11-28 13:20:00,16.3,16.31,16.29,16.29,42100.0,16.3,16.31,16.29,16.29,42100.0
2007-11-28 13:25:00,16.29,16.31,16.29,16.29,43100.0,16.29,16.31,16.29,16.29,43100.0
2007-11-28 13:30:00,16.3,16.3,16.29,16.3,28700.0,16.3,16.3,16.29,16.3,28700.0
2007-11-28 13:35:00,16.3,16.31,16.29,16.3,28900.0,16.3,16.31,16.29,16.3,28900.0
2007-11-28 13:40:00,16.29,16.3,16.29,16.3,4500.0,16.29,16.3,16.29,16.3,4500.0
2007-11-28 13:45:00,16.29,16.3,16.29,16.29,3300.0,16.29,16.3,16.29,16.29,3300.0
2007-11-28 13:50:00,16.29,16.31,16.29,16.3,39000.0,16.29,16.31,16.29,16.3,39000.0
2007-11-28 13:55:00,16.3,16.35,16.28,16.28,94400.0,16.3,16.35,16.28,16.28,94400.0
2007-11-28 14:00:00,16.27,16.31,16.27,16.3,76800.0,16.27,16.31,16.27,16.3,76800.0
2007-11-28 14:05:00,16.3,16.32,16.29,16.32,29000.0,16.3,16.32,16.29,16.32,29000.0
2007-11-28 14:10:00,16.32,16.32,16.29,16.3,33500.0,16.32,16.32,16.29,16.3,33500.0
2007-11-28 14:15:00,16.3,16.3,16.29,16.3,4200.0,16.3,16.3,16.29,16.3,4200.0
2007-11-28 14:20:00,16.29,16.3,16.27,16.28,26500.0,16.29,16.3,16.27,16.28,26500.0
2007-11-28 14:25:00,16.28,16.28,16.27,16.28,27500.0,16.28,16.28,16.27,16.28,27500.0
2007-11-28 14:30:00,16.29,16.29,16.28,16.29,5400.0,16.29,16.29,16.28,16.29,5400.0
2007-11-28 14:35:00,16.28,16.31,16.26,16.27,44000.0,16.28,16.31,16.26,16.27,44000.0
2007-11-28 14:40:00,16.27,16.27,16.24,16.25,27200.0,16.27,16.27,16.24,16.25,27200.0
2007-11-28 14:45:00,16.25,16.26,16.25,16.25,10400.0,16.25,16.26,16.25,16.25,10400.0
2007-11-28 14:50:00,16.25,16.27,16.25,16.26,12100.0,16.25,16.27,16.25,16.26,12100.0
2007-11-28 14:55:00,16.27,16.27,16.26,16.26,19800.0,16.27,16.27,16.26,16.26,19800.0
2007-11-28 15:00:00,16.26,16.3,16.26,16.3,19500.0,16.26,16.3,16.26,16.3,19500.0
2007-11-28 15:05:00,16.3,16.32,16.29,16.3,85000.0,16.3,16.32,16.29,16.3,85000.0
2007-11-28 15:10:00,16.3,16.34,16.3,16.32,143400.0,16.3,16.34,16.3,16.32,143400.0
2007-11-28 15:15:00,16.32,16.35,16.32,16.34,240300.0,16.32,16.35,16.32,16.34,240300.0
2007-11-28 15:20:00,16.34,16.35,16.32,16.32,117600.0,16.34,16.35,16.32,16.32,117600.0
2007-11-28 15:25:00,16.31,16.32,16.29,16.3,76800.0,16.31,16.32,16.29,16.3,76800.0
2007-11-28 15:30:00,16.3,16.3,16.29,16.3,69900.0,16.3,16.3,16.29,16.3,69900.0
2007-11-28 15:35:00,16.3,16.31,16.29,16.3,65400.0,16.3,16.31,16.29,16.3,65400.0
2007-11-28 15:40:00,16.3,16.3,16.26,16.26,36700.0,16.3,16.3,16.26,16.26,36700.0
2007-11-28 15:45:00,16.27,16.27,16.23,16.23,48700.0,16.27,16.27,16.23,16.23,48700.0
2007-11-28 15:50:00,16.23,16.24,16.19,16.21,155400.0,16.23,16.24,16.19,16.21,155400.0
2007-11-28 15:55:00,16.21,16.28,16.2,16.27,200300.0,16.21,16.28,16.2,16.27,200300.0
2007-11-29 09:30:00,16.18,16.29,16.14,16.28,29100.0,16.18,16.29,16.14,16.28,29100.0
2007-11-29 09:35:00,16.28,16.33,16.27,16.31,43600.0,16.28,16.33,16.27,16.31,43600.0
2007-11-29 09:40:00,16.32,16.38,16.31,16.36,17200.0,16.32,16.38,16.31,16.36,17200.0
2007-11-29 09:45:00,16.35,16.36,16.29,16.29,17600.0,16.35,16.36,16.29,16.29,17600.0
2007-11-29 09:50:00,16.3,16.3,16.22,16.24,29900.0,16.3,16.3,16.22,16.24,29900.0
2007-11-29 09:55:00,16.25,16.26,16.19,16.19,18400.0,16.25,16.26,16.19,16.19,18400.0
2007-11-29 10:00:00,16.19,16.2,16.15,16.16,23200.0,16.19,16.2,16.15,16.16,23200.0
2007-11-29 10:05:00,16.16,16.22,16.16,16.21,16200.0,16.16,16.22,16.16,16.21,16200.0
2007-11-29 10:10:00,16.21,16.26,16.21,16.25,33800.0,16.21,16.26,16.21,16.25,33800.0
2007-11-29 10:15:00,16.25,16.26,16.23,16.25,20400.0,16.25,16.26,16.23,16.25,20400.0
2007-11-29 10:20:00,16.24,16.26,16.23,16.25,8700.0,16.24,16.26,16.23,16.25,8700.0
2007-11-29 10:25:00,16.26,16.26,16.22,16.22,13900.0,16.26,16.26,16.22,16.22,13900.0
2007-11-29 10:30:00,16.21,16.21,16.18,16.19,15700.0,16.21,16.21,16.18,16.19,15700.0
2007-11-29 10:35:00,16.19,16.24,16.18,16.22,17000.0,16.19,16.24,16.18,16.22,17000.0
2007-11-29 10:40:00,16.21,16.22,16.19,16.19,10100.0,16.21,16.22,16.19,16.19,10100.0
2007-11-29 10:45:00,16.19,16.2,16.17,16.18,15300.0,16.19,16.2,16.17,16.18,15300.0
2007-11-29 10:50:00,16.18,16.23,16.18,16.22,21800.0,16.18,16.23,16.18,16.22,21800.0
2007-11-29 10:55:00,16.21,16.25,16.21,16.22,15500.0,16.21,16.25,16.21,16.22,15500.0
2007-11-29 11:00:00,16.22,16.25,16.21,16.23,11500.0,16.22,16.25,16.21,16.23,11500.0
2007-11-29 11:05:00,16.23,16.26,16.23,16.23,18900.0,16.23,16.26,16.23,16.23,18900.0
2007-11-29 11:10:00,16.23,16.26,16.23,16.25,17500.0,16.23,16.26,16.23,16.25,17500.0
2007-11-29 11:15:00,16.25,16.26,16.25,16.25,11000.0,16.25,16.26,16.25,16.25,11000.0
2007-11-29 11:20:00,16.25,16.26,16.21,16.22,16700.0,16.25,16.26,16.21,16.22,16700.0
2007-11-29 11:25:00,16.22,16.25,16.21,16.24,18300.0,16.22,16.25,16.21,16.24,18300.0
2007-11-29 11:30:00,16.25,16.26,16.24,16.26,14400.0,16.25,16.26,16.24,16.26,14400.0
2007-11-29 11:35:00,16.26,16.26,16.21,16.22,25200.0,16.26,16.26,16.21,16.22,25200.0
2007-11-29 11:40:00,16.21,16.24,16.2,16.24,8900.0,16.21,16.24,16.2,16.24,8900.0
2007-11-29 11:45:00,16.24,16.25,16.23,16.23,16200.0,16.24,16.25,16.23,16.23,16200.0
2007-11-29 11:50:00,16.24,16.24,16.23,16.23,8200.0,16.24,16.24,16.23,16.23,8200.0
2007-11-29 11:55:00,16.24,16.25,16.24,16.24,12700.0,16.24,16.25,16.24,16.24,12700.0
2007-11-29 12:00:00,16.25,16.25,16.24,16.25,8800.0,16.25,16.25,16.24,16.25,8800.0
2007-11-29 12:05:00,16.25,16.26,16.25,16.25,7100.0,16.25,16.26,16.25,16.25,7100.0
2007-11-29 12:10:00,16.26,16.26,16.24,16.24,17700.0,16.26,16.26,16.24,16.24,17700.0
2007-11-29 12:15:00,16.24,16.26,16.22,16.23,27100.0,16.24,16.26,16.22,16.23,27100.0
2007-11-29 12:20:00,16.23,16.26,16.22,16.25,14700.0,16.23,16.26,16.22,16.25,14700.0
2007-11-29 12:25:00,16.26,16.26,16.24,16.25,19500.0,16.26,16.26,16.24,16.25,19500.0
2007-11-29 12:30:00,16.25,16.25,16.24,16.24,5200.0,16.25,16.25,16.24,16.24,5200.0
2007-11-29 12:35:00,16.25,16.26,16.24,16.26,12500.0,16.25,16.26,16.24,16.26,12500.0
2007-11-29 12:40:00,16.26,16.3,16.25,16.29,23800.0,16.26,16.3,16.25,16.29,23800.0
2007-11-29 12:45:00,16.29,16.3,16.26,16.26,35700.0,16.29,16.3,16.26,16.26,35700.0
2007-11-29 12:50:00,16.26,16.27,16.25,16.26,18800.0,16.26,16.27,16.25,16.26,18800.0
2007-11-29 12:55:00,16.26,16.28,16.26,16.27,10000.0,16.26,16.28,16.26,16.27,10000.0
2007-11-29 13:00:00,16.27,16.3,16.26,16.26,14800.0,16.27,16.3,16.26,16.26,14800.0
2007-11-29 13:05:00,16.26,16.3,16.26,16.29,35400.0,16.26,16.3,16.26,16.29,35400.0
2007-11-29 13:10:00,16.28,16.31,16.28,16.3,22700.0,16.28,16.31,16.28,16.3,22700.0
2007-11-29 13:15:00,16.3,16.31,16.29,16.29,13500.0,16.3,16.31,16.29,16.29,13500.0
2007-11-29 13:20:00,16.29,16.3,16.29,16.3,15200.0,16.29,16.3,16.29,16.3,15200.0
2007-11-29 13:25:00,16.3,16.32,16.3,16.31,40500.0,16.3,16.32,16.3,16.31,40500.0
2007-11-29 13:30:00,16.32,16.32,16.31,16.31,27800.0,16.32,16.32,16.31,16.31,27800.0
2007-11-29 13:35:00,16.32,16.33,16.31,16.33,25700.0,16.32,16.33,16.31,16.33,25700.0
2007-11-29 13:40:00,16.32,16.33,16.3,16.31,16300.0,16.32,16.33,16.3,16.31,16300.0
2007-11-29 13:45:00,16.31,16.33,16.3,16.33,24000.0,16.31,16.33,16.3,16.33,24000.0
2007-11-29 13:50:00,16.33,16.39,16.33,16.39,28700.0,16.33,16.39,16.33,16.39,28700.0
2007-11-29 13:55:00,16.38,16.39,16.36,16.36,25400.0,16.38,16.39,16.36,16.36,25400.0
2007-11-29 14:00:00,16.36,16.36,16.32,16.35,37000.0,16.36,16.36,16.32,16.35,37000.0
2007-11-29 14:05:00,16.35,16.41,16.35,16.4,75900.0,16.35,16.41,16.35,16.4,75900.0
2007-11-29 14:10:00,16.4,16.41,16.39,16.41,27000.0,16.4,16.41,16.39,16.41,27000.0
2007-11-29 14:15:00,16.41,16.44,16.39,16.41,59300.0,16.41,16.44,16.39,16.41,59300.0
2007-11-29 14:20:00,16.42,16.42,16.39,16.41,25000.0,16.42,16.42,16.39,16.41,25000.0
2007-11-29 14:25:00,16.42,16.45,16.41,16.43,62600.0,16.42,16.45,16.41,16.43,62600.0
2007-11-29 14:30:00,16.43,16.45,16.4,16.42,45300.0,16.43,16.45,16.4,16.42,45300.0
2007-11-29 14:35:00,16.42,16.45,16.4,16.43,51200.0,16.42,16.45,16.4,16.43,51200.0
2007-11-29 14:40:00,16.44,16.48,16.43,16.47,48100.0,16.44,16.48,16.43,16.47,48100.0
2007-11-29 14:45:00,16.47,16.48,16.44,16.44,25800.0,16.47,16.48,16.44,16.44,25800.0
2007-11-29 14:50:00,16.44,16.46,16.41,16.46,31100.0,16.44,16.46,16.41,16.46,31100.0
2007-11-29 14:55:00,16.46,16.47,16.44,16.46,24900.0,16.46,16.47,16.44,16.46,24900.0
2007-11-29 15:00:00,16.45,16.49,16.45,16.47,26300.0,16.45,16.49,16.45,16.47,26300.0
2007-11-29 15:05:00,16.46,16.49,16.46,16.49,17200.0,16.46,16.49,16.46,16.49,17200.0
2007-11-29 15:10:00,16.49,16.49,16.43,16.43,30000.0,16.49,16.49,16.43,16.43,30000.0
2007-11-29 15:15:00,16.43,16.49,16.43,16.47,26800.0,16.43,16.49,16.43,16.47,26800.0
2007-11-29 15:20:00,16.46,16.47,16.45,16.46,16200.0,16.46,16.47,16.45,16.46,16200.0
2007-11-29 15:25:00,16.46,16.48,16.45,16.48,14000.0,16.46,16.48,16.45,16.48,14000.0
2007-11-29 15:30:00,16.47,16.51,16.43,16.5,76900.0,16.47,16.51,16.43,16.5,76900.0
2007-11-29 15:35:00,16.5,16.51,16.5,16.51,42900.0,16.5,16.51,16.5,16.51,42900.0
2007-11-29 15:40:00,16.51,16.54,16.5,16.54,43300.0,16.51,16.54,16.5,16.54,43300.0
2007-11-29 15:45:00,16.54,16.54,16.51,16.52,90000.0,16.54,16.54,16.51,16.52,90000.0
2007-11-29 15:50:00,16.52,16.55,16.51,16.54,67900.0,16.52,16.55,16.51,16.54,67900.0
2007-11-29 15:55:00,16.55,16.55,16.5,16.52,130500.0,16.55,16.55,16.5,16.52,130500.0
2007-11-30 09:30:00,16.58,16.67,16.5,16.51,48700.0,16.58,16.67,16.5,16.51,48700.0
2007-11-30 09:35:00,16.52,16.62,16.51,16.55,34600.0,16.52,16.62,16.51,16.55,34600.0
2007-11-30 09:40:00,16.56,16.75,16.56,16.75,59300.0,16.56,16.75,16.56,16.75,59300.0
2007-11-30 09:45:00,16.76,16.8,16.69,16.7,58700.0,16.76,16.8,16.69,16.7,58700.0
2007-11-30 09:50:00,16.71,16.71,16.6,16.6,24400.0,16.71,16.71,16.6,16.6,24400.0
2007-11-30 09:55:00,16.6,16.6,16.56,16.58,44500.0,16.6,16.6,16.56,16.58,44500.0
2007-11-30 10:00:00,16.59,16.63,16.58,16.58,32300.0,16.59,16.63,16.58,16.58,32300.0
2007-11-30 10:05:00,16.58,16.62,16.57,16.6,19900.0,16.58,16.62,16.57,16.6,19900.0
2007-11-30 10:10:00,16.61,16.62,16.54,16.56,26000.0,16.61,16.62,16.54,16.56,26000.0
2007-11-30 10:15:00,16.55,16.57,16.54,16.57,21600.0,16.55,16.57,16.54,16.57,21600.0
2007-11-30 10:20:00,16.56,16.59,16.56,16.59,12800.0,16.56,16.59,16.56,16.59,12800.0
2007-11-30 10:25:00,16.59,16.62,16.59,16.61,30700.0,16.59,16.62,16.59,16.61,30700.0
2007-11-30 10:30:00,16.61,16.62,16.57,16.58,41700.0,16.61,16.62,16.57,16.58,41700.0
2007-11-30 10:35:00,16.57,16.6,16.56,16.6,35600.0,16.57,16.6,16.56,16.6,35600.0
2007-11-30 10:40:00,16.6,16.63,16.59,16.63,34600.0,16.6,16.63,16.59,16.63,34600.0
2007-11-30 10:45:00,16.62,16.63,16.58,16.59,25600.0,16.62,16.63,16.58,16.59,25600.0
2007-11-30 10:50:00,16.59,16.59,16.55,16.59,37900.0,16.59,16.59,16.55,16.59,37900.0
2007-11-30 10:55:00,16.59,16.61,16.58,16.61,8800.0,16.59,16.61,16.58,16.61,8800.0
2007-11-30 11:00:00,16.6,16.62,16.53,16.55,46000.0,16.6,16.62,16.53,16.55,46000.0
2007-11-30 11:05:00,16.55,16.56,16.53,16.54,17500.0,16.55,16.56,16.53,16.54,17500.0
2007-11-30 11:10:00,16.54,16.59,16.54,16.55,21600.0,16.54,16.59,16.54,16.55,21600.0
2007-11-30 11:15:00,16.55,16.57,16.51,16.55,35900.0,16.55,16.57,16.51,16.55,35900.0
2007-11-30 11:20:00,16.55,16.59,16.53,16.58,33600.0,16.55,16.59,16.53,16.58,33600.0
2007-11-30 11:25:00,16.57,16.64,16.57,16.62,22800.0,16.57,16.64,16.57,16.62,22800.0
2007-11-30 11:30:00,16.61,16.61,16.57,16.57,8500.0,16.61,16.61,16.57,16.57,8500.0
2007-11-30 11:35:00,16.57,16.58,16.56,16.57,13600.0,16.57,16.58,16.56,16.57,13600.0
2007-11-30 11:40:00,16.57,16.58,16.57,16.57,7300.0,16.57,16.58,16.57,16.57,7300.0
2007-11-30 11:45:00,16.58,16.58,16.57,16.58,1400.0,16.58,16.58,16.57,16.58,1400.0
2007-11-30 11:50:00,16.58,16.59,16.55,16.58,23500.0,16.58,16.59,16.55,16.58,23500.0
2007-11-30 11:55:00,16.58,16.67,16.58,16.66,45800.0,16.58,16.67,16.58,16.66,45800.0
2007-11-30 12:00:00,16.67,16.85,16.66,16.85,204800.0,16.67,16.85,16.66,16.85,204800.0
2007-11-30 12:05:00,16.85,16.9,16.75,16.86,69400.0,16.85,16.9,16.75,16.86,69400.0
2007-11-30 12:10:00,16.86,16.94,16.84,16.88,94800.0,16.86,16.94,16.84,16.88,94800.0
2007-11-30 12:15:00,16.88,16.88,16.85,16.86,11500.0,16.88,16.88,16.85,16.86,11500.0
2007-11-30 12:20:00,16.86,16.87,16.85,16.85,28700.0,16.86,16.87,16.85,16.85,28700.0
2007-11-30 12:25:00,16.85,16.92,16.85,16.9,37100.0,16.85,16.92,16.85,16.9,37100.0
2007-11-30 12:30:00,16.9,16.91,16.88,16.89,23300.0,16.9,16.91,16.88,16.89,23300.0
2007-11-30 12:35:00,16.89,16.9,16.86,16.86,22000.0,16.89,16.9,16.86,16.86,22000.0
2007-11-30 12:40:00,16.86,16.86,16.79,16.79,17700.0,16.86,16.86,16.79,16.79,17700.0
2007-11-30 12:45:00,16.79,16.8,16.77,16.77,21500.0,16.79,16.8,16.77,16.77,21500.0
2007-11-30 12:50:00,16.78,16.78,16.74,16.74,12600.0,16.78,16.78,16.74,16.74,12600.0
2007-11-30 12:55:00,16.74,16.76,16.73,16.76,20900.0,16.74,16.76,16.73,16.76,20900.0
2007-11-30 13:00:00,16.76,16.76,16.75,16.75,6400.0,16.76,16.76,16.75,16.75,6400.0
2007-11-30 13:05:00,16.75,16.76,16.75,16.76,18500.0,16.75,16.76,16.75,16.76,18500.0
2007-11-30 13:10:00,16.75,16.76,16.66,16.68,61200.0,16.75,16.76,16.66,16.68,61200.0
2007-11-30 13:15:00,16.69,16.73,16.69,16.72,25600.0,16.69,16.73,16.69,16.72,25600.0
2007-11-30 13:20:00,16.72,16.73,16.71,16.72,13800.0,16.72,16.73,16.71,16.72,13800.0
2007-11-30 13:25:00,16.71,16.75,16.71,16.73,20000.0,16.71,16.75,16.71,16.73,20000.0
2007-11-30 13:30:00,16.73,16.74,16.71,16.72,10100.0,16.73,16.74,16.71,16.72,10100.0
2007-11-30 13:35:00,16.72,16.74,16.72,16.74,19000.0,16.72,16.74,16.72,16.74,19000.0
2007-11-30 13:40:00,16.74,16.74,16.7,16.72,15200.0,16.74,16.74,16.7,16.72,15200.0
2007-11-30 13:45:00,16.72,16.74,16.71,16.74,49800.0,16.72,16.74,16.71,16.74,49800.0
2007-11-30 13:50:00,16.74,16.74,16.73,16.73,10200.0,16.74,16.74,16.73,16.73,10200.0
2007-11-30 13:55:00,16.74,16.77,16.73,16.74,30600.0,16.74,16.77,16.73,16.74,30600.0
2007-11-30 14:00:00,16.73,16.74,16.66,16.69,24700.0,16.73,16.74,16.66,16.69,24700.0
2007-11-30 14:05:00,16.69,16.71,16.69,16.69,27200.0,16.69,16.71,16.69,16.69,27200.0
2007-11-30 14:10:00,16.69,16.7,16.68,16.7,9000.0,16.69,16.7,16.68,16.7,9000.0
2007-11-30 14:15:00,16.7,16.71,16.69,16.71,49400.0,16.7,16.71,16.69,16.71,49400.0
2007-11-30 14:20:00,16.7,16.71,16.7,16.7,15800.0,16.7,16.71,16.7,16.7,15800.0
2007-11-30 14:25:00,16.71,16.71,16.7,16.7,23900.0,16.71,16.71,16.7,16.7,23900.0
2007-11-30 14:30:00,16.71,16.76,16.7,16.75,65000.0,16.71,16.76,16.7,16.75,65000.0
2007-11-30 14:35:00,16.75,16.76,16.74,16.74,39000.0,16.75,16.76,16.74,16.74,39000.0
2007-11-30 14:40:00,16.74,16.76,16.71,16.76,78400.0,16.74,16.76,16.71,16.76,78400.0
2007-11-30 14:45:00,16.76,16.76,16.69,16.69,29400.0,16.76,16.76,16.69,16.69,29400.0
2007-11-30 14:50:00,16.69,16.7,16.67,16.68,29500.0,16.69,16.7,16.67,16.68,29500.0
2007-11-30 14:55:00,16.69,16.72,16.67,16.72,41600.0,16.69,16.72,16.67,16.72,41600.0
2007-11-30 15:00:00,16.71,16.72,16.68,16.68,38100.0,16.71,16.72,16.68,16.68,38100.0
2007-11-30 15:05:00,16.68,16.68,16.6,16.61,53700.0,16.68,16.68,16.6,16.61,53700.0
2007-11-30 15:10:00,16.61,16.63,16.6,16.62,25300.0,16.61,16.63,16.6,16.62,25300.0
2007-11-30 15:15:00,16.63,16.67,16.63,16.67,34700.0,16.63,16.67,16.63,16.67,34700.0
2007-11-30 15:20:00,16.67,16.68,16.65,16.66,47600.0,16.67,16.68,16.65,16.66,47600.0
2007-11-30 15:25:00,16.65,16.67,16.61,16.63,140800.0,16.65,16.67,16.61,16.63,140800.0
2007-11-30 15:30:00,16.63,16.65,16.6,16.6,41900.0,16.63,16.65,16.6,16.6,41900.0
2007-11-30 15:35:00,16.6,16.66,16.6,16.65,26400.0,16.6,16.66,16.6,16.65,26400.0
2007-11-30 15:40:00,16.64,16.68,16.64,16.66,27300.0,16.64,16.68,16.64,16.66,27300.0
2007-11-30 15:45:00,16.66,16.67,16.65,16.65,30100.0,16.66,16.67,16.65,16.65,30100.0
2007-11-30 15:50:00,16.65,16.65,16.6,16.63,100300.0,16.65,16.65,16.6,16.63,100300.0
2007-11-30 15:55:00,16.62,16.63,16.6,16.6,165200.0,16.62,16.63,16.6,16.6,165200.0
2007-12-03 09:30:00,16.39,16.39,16.21,16.35,68300.0,16.39,16.39,16.21,16.35,68300.0
2007-12-03 09:35:00,16.35,16.4,16.35,16.38,45700.0,16.35,16.4,16.35,16.38,45700.0
2007-12-03 09:40:00,16.36,16.43,16.3,16.31,73900.0,16.36,16.43,16.3,16.31,73900.0
2007-12-03 09:45:00,16.3,16.38,16.29,16.29,46300.0,16.3,16.38,16.29,16.29,46300.0
2007-12-03 09:50:00,16.27,16.34,16.27,16.32,55000.0,16.27,16.34,16.27,16.32,55000.0
2007-12-03 09:55:00,16.32,16.32,16.12,16.14,62500.0,16.32,16.32,16.12,16.14,62500.0
2007-12-03 10:00:00,16.14,16.17,16.12,16.12,84300.0,16.14,16.17,16.12,16.12,84300.0
2007-12-03 10:05:00,16.12,16.18,16.09,16.15,70300.0,16.12,16.18,16.09,16.15,70300.0
2007-12-03 10:10:00,16.15,16.22,16.15,16.2,27900.0,16.15,16.22,16.15,16.2,27900.0
2007-12-03 10:15:00,16.2,16.24,16.19,16.23,42200.0,16.2,16.24,16.19,16.23,42200.0
2007-12-03 10:20:00,16.23,16.31,16.23,16.31,32700.0,16.23,16.31,16.23,16.31,32700.0
2007-12-03 10:25:00,16.31,16.31,16.28,16.3,34500.0,16.31,16.31,16.28,16.3,34500.0
2007-12-03 10:30:00,16.3,16.35,16.3,16.34,13700.0,16.3,16.35,16.3,16.34,13700.0
2007-12-03 10:35:00,16.34,16.39,16.32,16.38,54000.0,16.34,16.39,16.32,16.38,54000.0
2007-12-03 10:40:00,16.38,16.4,16.36,16.36,26900.0,16.38,16.4,16.36,16.36,26900.0
2007-12-03 10:45:00,16.37,16.39,16.36,16.37,35300.0,16.37,16.39,16.36,16.37,35300.0
2007-12-03 10:50:00,16.37,16.38,16.35,16.35,20800.0,16.37,16.38,16.35,16.35,20800.0
2007-12-03 10:55:00,16.34,16.4,16.34,16.37,29200.0,16.34,16.4,16.34,16.37,29200.0
2007-12-03 11:00:00,16.37,16.37,16.34,16.34,12400.0,16.37,16.37,16.34,16.34,12400.0
2007-12-03 11:05:00,16.35,16.35,16.33,16.35,16700.0,16.35,16.35,16.33,16.35,16700.0
2007-12-03 11:10:00,16.34,16.34,16.32,16.34,19400.0,16.34,16.34,16.32,16.34,19400.0
2007-12-03 11:15:00,16.33,16.33,16.29,16.29,27700.0,16.33,16.33,16.29,16.29,27700.0
2007-12-03 11:20:00,16.29,16.3,16.29,16.3,16200.0,16.29,16.3,16.29,16.3,16200.0
2007-12-03 11:25:00,16.3,16.31,16.29,16.3,27000.0,16.3,16.31,16.29,16.3,27000.0
2007-12-03 11:30:00,16.3,16.32,16.3,16.32,16800.0,16.3,16.32,16.3,16.32,16800.0
2007-12-03 11:35:00,16.31,16.34,16.31,16.33,11800.0,16.31,16.34,16.31,16.33,11800.0
2007-12-03 11:40:00,16.32,16.33,16.32,16.32,6700.0,16.32,16.33,16.32,16.32,6700.0
2007-12-03 11:45:00,16.32,16.33,16.32,16.33,7300.0,16.32,16.33,16.32,16.33,7300.0
2007-12-03 11:50:00,16.33,16.33,16.28,16.29,27300.0,16.33,16.33,16.28,16.29,27300.0
2007-12-03 11:55:00,16.28,16.33,16.28,16.33,59000.0,16.28,16.33,16.28,16.33,59000.0
2007-12-03 12:00:00,16.32,16.33,16.32,16.32,3600.0,16.32,16.33,16.32,16.32,3600.0
2007-12-03 12:05:00,16.32,16.33,16.32,16.33,5000.0,16.32,16.33,16.32,16.33,5000.0
2007-12-03 12:10:00,16.33,16.35,16.32,16.35,8800.0,16.33,16.35,16.32,16.35,8800.0
2007-12-03 12:15:00,16.35,16.37,16.35,16.37,5700.0,16.35,16.37,16.35,16.37,5700.0
2007-12-03 12:20:00,16.37,16.38,16.37,16.37,5200.0,16.37,16.38,16.37,16.37,5200.0
2007-12-03 12:25:00,16.38,16.39,16.37,16.39,4700.0,16.38,16.39,16.37,16.39,4700.0
2007-12-03 12:30:00,16.39,16.41,16.39,16.4,13100.0,16.39,16.41,16.39,16.4,13100.0
2007-12-03 12:35:00,16.4,16.41,16.4,16.4,7800.0,16.4,16.41,16.4,16.4,7800.0
2007-12-03 12:40:00,16.41,16.41,16.4,16.41,5600.0,16.41,16.41,16.4,16.41,5600.0
2007-12-03 12:45:00,16.41,16.45,16.41,16.45,47700.0,16.41,16.45,16.41,16.45,47700.0
2007-12-03 12:50:00,16.45,16.47,16.44,16.45,39600.0,16.45,16.47,16.44,16.45,39600.0
2007-12-03 12:55:00,16.44,16.44,16.42,16.42,23800.0,16.44,16.44,16.42,16.42,23800.0
2007-12-03 13:00:00,16.42,16.45,16.42,16.45,36000.0,16.42,16.45,16.42,16.45,36000.0
2007-12-03 13:05:00,16.44,16.45,16.42,16.45,33300.0,16.44,16.45,16.42,16.45,33300.0
2007-12-03 13:10:00,16.45,16.45,16.44,16.45,27800.0,16.45,16.45,16.44,16.45,27800.0
2007-12-03 13:15:00,16.45,16.45,16.42,16.43,25900.0,16.45,16.45,16.42,16.43,25900.0
2007-12-03 13:20:00,16.42,16.45,16.42,16.45,32100.0,16.42,16.45,16.42,16.45,32100.0
2007-12-03 13:25:00,16.44,16.44,16.41,16.42,21000.0,16.44,16.44,16.41,16.42,21000.0
2007-12-03 13:30:00,16.41,16.41,16.39,16.39,29100.0,16.41,16.41,16.39,16.39,29100.0
2007-12-03 13:35:00,16.39,16.39,16.37,16.37,24500.0,16.39,16.39,16.37,16.37,24500.0
2007-12-03 13:40:00,16.37,16.38,16.37,16.37,7200.0,16.37,16.38,16.37,16.37,7200.0
2007-12-03 13:45:00,16.37,16.38,16.36,16.38,30100.0,16.37,16.38,16.36,16.38,30100.0
2007-12-03 13:50:00,16.38,16.4,16.36,16.38,88400.0,16.38,16.4,16.36,16.38,88400.0
2007-12-03 13:55:00,16.38,16.39,16.36,16.37,19100.0,16.38,16.39,16.36,16.37,19100.0
2007-12-03 14:00:00,16.37,16.41,16.37,16.4,8800.0,16.37,16.41,16.37,16.4,8800.0
2007-12-03 14:05:00,16.41,16.44,16.4,16.43,21500.0,16.41,16.44,16.4,16.43,21500.0
2007-12-03 14:10:00,16.43,16.47,16.43,16.43,27800.0,16.43,16.47,16.43,16.43,27800.0
2007-12-03 14:15:00,16.43,16.44,16.42,16.43,13300.0,16.43,16.44,16.42,16.43,13300.0
2007-12-03 14:20:00,16.43,16.44,16.43,16.44,7800.0,16.43,16.44,16.43,16.44,7800.0
2007-12-03 14:25:00,16.44,16.44,16.38,16.39,14700.0,16.44,16.44,16.38,16.39,14700.0
2007-12-03 14:30:00,16.38,16.38,16.35,16.35,11900.0,16.38,16.38,16.35,16.35,11900.0
2007-12-03 14:35:00,16.35,16.37,16.35,16.36,16600.0,16.35,16.37,16.35,16.36,16600.0
2007-12-03 14:40:00,16.37,16.39,16.37,16.38,6300.0,16.37,16.39,16.37,16.38,6300.0
2007-12-03 14:45:00,16.38,16.38,16.36,16.37,16900.0,16.38,16.38,16.36,16.37,16900.0
2007-12-03 14:50:00,16.37,16.41,16.37,16.4,22900.0,16.37,16.41,16.37,16.4,22900.0
2007-12-03 14:55:00,16.39,16.41,16.38,16.4,30600.0,16.39,16.41,16.38,16.4,30600.0
2007-12-03 15:00:00,16.4,16.42,16.38,16.4,110200.0,16.4,16.42,16.38,16.4,110200.0
2007-12-03 15:05:00,16.39,16.39,16.34,16.34,18800.0,16.39,16.39,16.34,16.34,18800.0
2007-12-03 15:10:00,16.34,16.35,16.34,16.35,12400.0,16.34,16.35,16.34,16.35,12400.0
2007-12-03 15:15:00,16.34,16.35,16.34,16.35,16500.0,16.34,16.35,16.34,16.35,16500.0
2007-12-03 15:20:00,16.34,16.37,16.33,16.37,19800.0,16.34,16.37,16.33,16.37,19800.0
2007-12-03 15:25:00,16.37,16.37,16.35,16.35,25700.0,16.37,16.37,16.35,16.35,25700.0
2007-12-03 15:30:00,16.35,16.35,16.34,16.35,12800.0,16.35,16.35,16.34,16.35,12800.0
2007-12-03 15:35:00,16.35,16.35,16.34,16.34,9800.0,16.35,16.35,16.34,16.34,9800.0
2007-12-03 15:40:00,16.34,16.36,16.34,16.35,35000.0,16.34,16.36,16.34,16.35,35000.0
2007-12-03 15:45:00,16.35,16.37,16.34,16.36,57100.0,16.35,16.37,16.34,16.36,57100.0
2007-12-03 15:50:00,16.36,16.37,16.31,16.32,74200.0,16.36,16.37,16.31,16.32,74200.0
2007-12-03 15:55:00,16.32,16.32,16.29,16.29,110600.0,16.32,16.32,16.29,16.29,110600.0
2007-12-04 09:30:00,16.12,16.15,16.04,16.1,48400.0,16.12,16.15,16.04,16.1,48400.0
2007-12-04 09:35:00,16.12,16.15,16.1,16.14,26800.0,16.12,16.15,16.1,16.14,26800.0
2007-12-04 09:40:00,16.15,16.22,16.14,16.19,17900.0,16.15,16.22,16.14,16.19,17900.0
2007-12-04 09:45:00,16.2,16.23,16.18,16.21,39500.0,16.2,16.23,16.18,16.21,39500.0
2007-12-04 09:50:00,16.19,16.25,16.19,16.22,19200.0,16.19,16.25,16.19,16.22,19200.0
2007-12-04 09:55:00,16.22,16.29,16.22,16.28,21200.0,16.22,16.29,16.22,16.28,21200.0
2007-12-04 10:00:00,16.27,16.28,16.25,16.27,14600.0,16.27,16.28,16.25,16.27,14600.0
2007-12-04 10:05:00,16.26,16.26,16.2,16.21,14500.0,16.26,16.26,16.2,16.21,14500.0
2007-12-04 10:10:00,16.2,16.25,16.19,16.24,18300.0,16.2,16.25,16.19,16.24,18300.0
2007-12-04 10:15:00,16.24,16.24,16.22,16.22,5300.0,16.24,16.24,16.22,16.22,5300.0
2007-12-04 10:20:00,16.23,16.23,16.21,16.23,9500.0,16.23,16.23,16.21,16.23,9500.0
2007-12-04 10:25:00,16.22,16.26,16.22,16.25,14400.0,16.22,16.26,16.22,16.25,14400.0
2007-12-04 10:30:00,16.24,16.26,16.21,16.21,23500.0,16.24,16.26,16.21,16.21,23500.0
2007-12-04 10:35:00,16.21,16.21,16.17,16.18,50400.0,16.21,16.21,16.17,16.18,50400.0
2007-12-04 10:40:00,16.17,16.17,16.15,16.16,40900.0,16.17,16.17,16.15,16.16,40900.0
2007-12-04 10:45:00,16.15,16.17,16.13,16.13,21300.0,16.15,16.17,16.13,16.13,21300.0
2007-12-04 10:50:00,16.13,16.14,16.12,16.14,26400.0,16.13,16.14,16.12,16.14,26400.0
2007-12-04 10:55:00,16.14,16.16,16.12,16.13,22800.0,16.14,16.16,16.12,16.13,22800.0
2007-12-04 11:00:00,16.12,16.12,16.1,16.1,19000.0,16.12,16.12,16.1,16.1,19000.0
2007-12-04 11:05:00,16.1,16.12,16.08,16.1,50900.0,16.1,16.12,16.08,16.1,50900.0
2007-12-04 11:10:00,16.1,16.1,16.07,16.07,29100.0,16.1,16.1,16.07,16.07,29100.0
2007-12-04 11:15:00,16.07,16.1,16.07,16.09,12500.0,16.07,16.1,16.07,16.09,12500.0
2007-12-04 11:20:00,16.09,16.12,16.08,16.11,44100.0,16.09,16.12,16.08,16.11,44100.0
2007-12-04 11:25:00,16.1,16.11,16.09,16.09,9900.0,16.1,16.11,16.09,16.09,9900.0
2007-12-04 11:30:00,16.09,16.1,16.08,16.08,26200.0,16.09,16.1,16.08,16.08,26200.0
2007-12-04 11:35:00,16.08,16.1,16.08,16.09,14200.0,16.08,16.1,16.08,16.09,14200.0
2007-12-04 11:40:00,16.09,16.1,16.08,16.09,21400.0,16.09,16.1,16.08,16.09,21400.0
2007-12-04 11:45:00,16.09,16.09,16.08,16.09,23300.0,16.09,16.09,16.08,16.09,23300.0
2007-12-04 11:50:00,16.09,16.09,16.08,16.09,10000.0,16.09,16.09,16.08,16.09,10000.0
2007-12-04 11:55:00,16.09,16.09,16.04,16.04,36100.0,16.09,16.09,16.04,16.04,36100.0
2007-12-04 12:00:00,16.04,16.05,16.0,16.02,50500.0,16.04,16.05,16.0,16.02,50500.0
2007-12-04 12:05:00,16.03,16.03,16.02,16.02,18300.0,16.03,16.03,16.02,16.02,18300.0
2007-12-04 12:10:00,16.02,16.06,16.02,16.03,57100.0,16.02,16.06,16.02,16.03,57100.0
2007-12-04 12:15:00,16.03,16.05,16.03,16.04,43000.0,16.03,16.05,16.03,16.04,43000.0
2007-12-04 12:20:00,16.04,16.04,16.02,16.04,23600.0,16.04,16.04,16.02,16.04,23600.0
2007-12-04 12:25:00,16.04,16.04,16.02,16.03,23400.0,16.04,16.04,16.02,16.03,23400.0
2007-12-04 12:30:00,16.03,16.03,16.02,16.02,29800.0,16.03,16.03,16.02,16.02,29800.0
2007-12-04 12:35:00,16.03,16.03,16.02,16.02,10200.0,16.03,16.03,16.02,16.02,10200.0
2007-12-04 12:40:00,16.02,16.03,16.02,16.03,5400.0,16.02,16.03,16.02,16.03,5400.0
2007-12-04 12:45:00,16.03,16.08,16.02,16.06,56000.0,16.03,16.08,16.02,16.06,56000.0
2007-12-04 12:50:00,16.06,16.08,16.04,16.07,51500.0,16.06,16.08,16.04,16.07,51500.0
2007-12-04 12:55:00,16.08,16.08,16.07,16.07,6500.0,16.08,16.08,16.07,16.07,6500.0
2007-12-04 13:00:00,16.08,16.11,16.07,16.11,25800.0,16.08,16.11,16.07,16.11,25800.0
2007-12-04 13:05:00,16.11,16.12,16.08,16.09,34800.0,16.11,16.12,16.08,16.09,34800.0
2007-12-04 13:10:00,16.09,16.09,16.05,16.06,45200.0,16.09,16.09,16.05,16.06,45200.0
2007-12-04 13:15:00,16.06,16.08,16.05,16.08,11700.0,16.06,16.08,16.05,16.08,11700.0
2007-12-04 13:20:00,16.08,16.08,16.07,16.07,16100.0,16.08,16.08,16.07,16.07,16100.0
2007-12-04 13:25:00,16.07,16.08,16.04,16.04,32900.0,16.07,16.08,16.04,16.04,32900.0
2007-12-04 13:30:00,16.04,16.05,15.99,16.01,82500.0,16.04,16.05,15.99,16.01,82500.0
2007-12-04 13:35:00,16.0,16.0,15.99,16.0,21800.0,16.0,16.0,15.99,16.0,21800.0
2007-12-04 13:40:00,16.0,16.03,15.99,16.03,19100.0,16.0,16.03,15.99,16.03,19100.0
2007-12-04 13:45:00,16.03,16.06,16.03,16.06,6900.0,16.03,16.06,16.03,16.06,6900.0
2007-12-04 13:50:00,16.06,16.07,16.03,16.04,25300.0,16.06,16.07,16.03,16.04,25300.0
2007-12-04 13:55:00,16.04,16.05,16.03,16.04,20900.0,16.04,16.05,16.03,16.04,20900.0
2007-12-04 14:00:00,16.04,16.04,15.96,15.97,54100.0,16.04,16.04,15.96,15.97,54100.0
2007-12-04 14:05:00,15.97,16.0,15.97,16.0,10100.0,15.97,16.0,15.97,16.0,10100.0
2007-12-04 14:10:00,15.99,16.0,15.99,16.0,12100.0,15.99,16.0,15.99,16.0,12100.0
2007-12-04 14:15:00,15.99,16.0,15.99,16.0,5400.0,15.99,16.0,15.99,16.0,5400.0
2007-12-04 14:20:00,15.99,16.0,15.99,15.99,11900.0,15.99,16.0,15.99,15.99,11900.0
2007-12-04 14:25:00,16.0,16.01,15.99,15.99,63200.0,16.0,16.01,15.99,15.99,63200.0
2007-12-04 14:30:00,16.0,16.0,15.99,15.99,7000.0,16.0,16.0,15.99,15.99,7000.0
2007-12-04 14:35:00,16.0,16.0,15.99,16.0,21100.0,16.0,16.0,15.99,16.0,21100.0
2007-12-04 14:40:00,15.99,16.0,15.98,15.99,56600.0,15.99,16.0,15.98,15.99,56600.0
2007-12-04 14:45:00,15.99,16.01,15.99,16.01,14600.0,15.99,16.01,15.99,16.01,14600.0
2007-12-04 14:50:00,16.01,16.01,16.0,16.01,36800.0,16.01,16.01,16.0,16.01,36800.0
2007-12-04 14:55:00,16.01,16.02,16.0,16.01,44900.0,16.01,16.02,16.0,16.01,44900.0
2007-12-04 15:00:00,16.0,16.02,15.99,15.99,47600.0,16.0,16.02,15.99,15.99,47600.0
2007-12-04 15:05:00,15.99,16.02,15.97,16.0,44300.0,15.99,16.02,15.97,16.0,44300.0
2007-12-04 15:10:00,16.0,16.01,15.99,15.99,26100.0,16.0,16.01,15.99,15.99,26100.0
2007-12-04 15:15:00,15.99,16.0,15.98,15.99,35700.0,15.99,16.0,15.98,15.99,35700.0
2007-12-04 15:20:00,15.98,16.01,15.98,16.01,57300.0,15.98,16.01,15.98,16.01,57300.0
2007-12-04 15:25:00,16.01,16.01,16.0,16.0,24700.0,16.01,16.01,16.0,16.0,24700.0
2007-12-04 15:30:00,16.0,16.02,15.99,16.01,74800.0,16.0,16.02,15.99,16.01,74800.0
2007-12-04 15:35:00,16.01,16.03,15.99,15.99,70100.0,16.01,16.03,15.99,15.99,70100.0
2007-12-04 15:40:00,16.0,16.02,15.99,16.01,57400.0,16.0,16.02,15.99,16.01,57400.0
2007-12-04 15:45:00,16.01,16.04,16.01,16.02,57100.0,16.01,16.04,16.01,16.02,57100.0
2007-12-04 15:50:00,16.03,16.06,16.02,16.03,157600.0,16.03,16.06,16.02,16.03,157600.0
2007-12-04 15:55:00,16.03,16.05,15.99,16.01,229000.0,16.03,16.05,15.99,16.01,229000.0
2007-12-05 09:30:00,16.09,16.22,16.09,16.2,27000.0,16.09,16.22,16.09,16.2,27000.0
2007-12-05 09:35:00,16.22,16.26,16.2,16.26,14900.0,16.22,16.26,16.2,16.26,14900.0
2007-12-05 09:40:00,16.25,16.28,16.24,16.25,30600.0,16.25,16.28,16.24,16.25,30600.0
2007-12-05 09:45:00,16.25,16.3,16.24,16.27,41800.0,16.25,16.3,16.24,16.27,41800.0
2007-12-05 09:50:00,16.27,16.28,16.25,16.26,10700.0,16.27,16.28,16.25,16.26,10700.0
2007-12-05 09:55:00,16.26,16.33,16.26,16.3,22700.0,16.26,16.33,16.26,16.3,22700.0
2007-12-05 10:00:00,16.29,16.31,16.24,16.29,21100.0,16.29,16.31,16.24,16.29,21100.0
2007-12-05 10:05:00,16.31,16.33,16.3,16.33,19400.0,16.31,16.33,16.3,16.33,19400.0
2007-12-05 10:10:00,16.33,16.35,16.32,16.34,25500.0,16.33,16.35,16.32,16.34,25500.0
2007-12-05 10:15:00,16.34,16.37,16.33,16.37,24800.0,16.34,16.37,16.33,16.37,24800.0
2007-12-05 10:20:00,16.37,16.38,16.34,16.35,24400.0,16.37,16.38,16.34,16.35,24400.0
2007-12-05 10:25:00,16.35,16.37,16.33,16.37,12400.0,16.35,16.37,16.33,16.37,12400.0
2007-12-05 10:30:00,16.37,16.37,16.35,16.37,30300.0,16.37,16.37,16.35,16.37,30300.0
2007-12-05 10:35:00,16.37,16.4,16.36,16.4,35700.0,16.37,16.4,16.36,16.4,35700.0
2007-12-05 10:40:00,16.4,16.44,16.38,16.44,74500.0,16.4,16.44,16.38,16.44,74500.0
2007-12-05 10:45:00,16.44,16.5,16.43,16.48,35200.0,16.44,16.5,16.43,16.48,35200.0
2007-12-05 10:50:00,16.48,16.48,16.47,16.47,18500.0,16.48,16.48,16.47,16.47,18500.0
2007-12-05 10:55:00,16.47,16.5,16.47,16.5,13600.0,16.47,16.5,16.47,16.5,13600.0
2007-12-05 11:00:00,16.5,16.54,16.49,16.5,27700.0,16.5,16.54,16.49,16.5,27700.0
2007-12-05 11:05:00,16.5,16.54,16.5,16.53,12900.0,16.5,16.54,16.5,16.53,12900.0
2007-12-05 11:10:00,16.54,16.59,16.53,16.59,18800.0,16.54,16.59,16.53,16.59,18800.0
2007-12-05 11:15:00,16.59,16.59,16.56,16.56,23000.0,16.59,16.59,16.56,16.56,23000.0
2007-12-05 11:20:00,16.57,16.62,16.57,16.62,33000.0,16.57,16.62,16.57,16.62,33000.0
2007-12-05 11:25:00,16.61,16.66,16.61,16.66,62200.0,16.61,16.66,16.61,16.66,62200.0
2007-12-05 11:30:00,16.66,16.71,16.66,16.7,68400.0,16.66,16.71,16.66,16.7,68400.0
2007-12-05 11:35:00,16.7,16.73,16.69,16.72,42000.0,16.7,16.73,16.69,16.72,42000.0
2007-12-05 11:40:00,16.73,16.74,16.72,16.73,54700.0,16.73,16.74,16.72,16.73,54700.0
2007-12-05 11:45:00,16.74,16.74,16.72,16.73,44700.0,16.74,16.74,16.72,16.73,44700.0
2007-12-05 11:50:00,16.72,16.74,16.72,16.74,21900.0,16.72,16.74,16.72,16.74,21900.0
2007-12-05 11:55:00,16.74,16.8,16.74,16.8,49100.0,16.74,16.8,16.74,16.8,49100.0
2007-12-05 12:00:00,16.8,16.83,16.8,16.82,36200.0,16.8,16.83,16.8,16.82,36200.0
2007-12-05 12:05:00,16.83,16.83,16.82,16.83,32100.0,16.83,16.83,16.82,16.83,32100.0
2007-12-05 12:10:00,16.83,16.83,16.81,16.81,32300.0,16.83,16.83,16.81,16.81,32300.0
2007-12-05 12:15:00,16.81,16.82,16.79,16.8,28300.0,16.81,16.82,16.79,16.8,28300.0
2007-12-05 12:20:00,16.79,16.8,16.76,16.76,45500.0,16.79,16.8,16.76,16.76,45500.0
2007-12-05 12:25:00,16.76,16.76,16.72,16.73,42800.0,16.76,16.76,16.72,16.73,42800.0
2007-12-05 12:30:00,16.73,16.74,16.73,16.74,16600.0,16.73,16.74,16.73,16.74,16600.0
2007-12-05 12:35:00,16.73,16.74,16.73,16.74,18300.0,16.73,16.74,16.73,16.74,18300.0
2007-12-05 12:40:00,16.74,16.74,16.73,16.74,11300.0,16.74,16.74,16.73,16.74,11300.0
2007-12-05 12:45:00,16.73,16.73,16.7,16.71,37700.0,16.73,16.73,16.7,16.71,37700.0
2007-12-05 12:50:00,16.71,16.71,16.63,16.64,49200.0,16.71,16.71,16.63,16.64,49200.0
2007-12-05 12:55:00,16.64,16.69,16.62,16.69,29900.0,16.64,16.69,16.62,16.69,29900.0
2007-12-05 13:00:00,16.69,16.7,16.68,16.7,16500.0,16.69,16.7,16.68,16.7,16500.0
2007-12-05 13:05:00,16.7,16.75,16.7,16.74,39700.0,16.7,16.75,16.7,16.74,39700.0
2007-12-05 13:10:00,16.74,16.76,16.73,16.75,35500.0,16.74,16.76,16.73,16.75,35500.0
2007-12-05 13:15:00,16.75,16.77,16.74,16.76,52200.0,16.75,16.77,16.74,16.76,52200.0
2007-12-05 13:20:00,16.76,16.76,16.75,16.76,48300.0,16.76,16.76,16.75,16.76,48300.0
2007-12-05 13:25:00,16.75,16.76,16.75,16.75,29300.0,16.75,16.76,16.75,16.75,29300.0
2007-12-05 13:30:00,16.75,16.79,16.75,16.78,31200.0,16.75,16.79,16.75,16.78,31200.0
2007-12-05 13:35:00,16.77,16.78,16.76,16.76,25800.0,16.77,16.78,16.76,16.76,25800.0
2007-12-05 13:40:00,16.77,16.77,16.75,16.75,17100.0,16.77,16.77,16.75,16.75,17100.0
2007-12-05 13:45:00,16.76,16.76,16.75,16.76,10300.0,16.76,16.76,16.75,16.76,10300.0
2007-12-05 13:50:00,16.75,16.79,16.75,16.79,33600.0,16.75,16.79,16.75,16.79,33600.0
2007-12-05 13:55:00,16.79,16.8,16.77,16.78,47300.0,16.79,16.8,16.77,16.78,47300.0
2007-12-05 14:00:00,16.77,16.78,16.76,16.77,11500.0,16.77,16.78,16.76,16.77,11500.0
2007-12-05 14:05:00,16.77,16.77,16.76,16.77,15200.0,16.77,16.77,16.76,16.77,15200.0
2007-12-05 14:10:00,16.77,16.77,16.76,16.77,17500.0,16.77,16.77,16.76,16.77,17500.0
2007-12-05 14:15:00,16.77,16.77,16.75,16.76,45300.0,16.77,16.77,16.75,16.76,45300.0
2007-12-05 14:20:00,16.76,16.76,16.74,16.75,60400.0,16.76,16.76,16.74,16.75,60400.0
2007-12-05 14:25:00,16.74,16.75,16.73,16.75,41200.0,16.74,16.75,16.73,16.75,41200.0
2007-12-05 14:30:00,16.74,16.74,16.73,16.74,44700.0,16.74,16.74,16.73,16.74,44700.0
2007-12-05 14:35:00,16.73,16.74,16.72,16.73,51400.0,16.73,16.74,16.72,16.73,51400.0
2007-12-05 14:40:00,16.72,16.74,16.69,16.69,72000.0,16.72,16.74,16.69,16.69,72000.0
2007-12-05 14:45:00,16.7,16.7,16.68,16.69,20300.0,16.7,16.7,16.68,16.69,20300.0
2007-12-05 14:50:00,16.69,16.69,16.66,16.68,55300.0,16.69,16.69,16.66,16.68,55300.0
2007-12-05 14:55:00,16.68,16.71,16.67,16.7,49700.0,16.68,16.71,16.67,16.7,49700.0
2007-12-05 15:00:00,16.7,16.71,16.69,16.7,46700.0,16.7,16.71,16.69,16.7,46700.0
2007-12-05 15:05:00,16.69,16.71,16.69,16.7,20000.0,16.69,16.71,16.69,16.7,20000.0
2007-12-05 15:10:00,16.71,16.73,16.7,16.73,56100.0,16.71,16.73,16.7,16.73,56100.0
2007-12-05 15:15:00,16.73,16.73,16.72,16.72,21300.0,16.73,16.73,16.72,16.72,21300.0
2007-12-05 15:20:00,16.73,16.74,16.72,16.74,42100.0,16.73,16.74,16.72,16.74,42100.0
2007-12-05 15:25:00,16.74,16.74,16.73,16.74,29300.0,16.74,16.74,16.73,16.74,29300.0
2007-12-05 15:30:00,16.74,16.76,16.73,16.76,57500.0,16.74,16.76,16.73,16.76,57500.0
2007-12-05 15:35:00,16.76,16.8,16.75,16.8,53600.0,16.76,16.8,16.75,16.8,53600.0
2007-12-05 15:40:00,16.79,16.82,16.79,16.81,44900.0,16.79,16.82,16.79,16.81,44900.0
2007-12-05 15:45:00,16.82,16.82,16.79,16.8,130000.0,16.82,16.82,16.79,16.8,130000.0
2007-12-05 15:50:00,16.81,16.82,16.8,16.82,53300.0,16.81,16.82,16.8,16.82,53300.0
2007-12-05 15:55:00,16.81,16.83,16.81,16.83,125700.0,16.81,16.83,16.81,16.83,125700.0
2007-12-06 09:30:00,16.79,16.9,16.7,16.9,24900.0,16.79,16.9,16.7,16.9,24900.0
2007-12-06 09:35:00,16.88,16.89,16.84,16.89,17700.0,16.88,16.89,16.84,16.89,17700.0
2007-12-06 09:40:00,16.88,16.9,16.84,16.87,23100.0,16.88,16.9,16.84,16.87,23100.0
2007-12-06 09:45:00,16.86,16.89,16.83,16.87,16200.0,16.86,16.89,16.83,16.87,16200.0
2007-12-06 09:50:00,16.87,16.89,16.85,16.89,16700.0,16.87,16.89,16.85,16.89,16700.0
2007-12-06 09:55:00,16.88,16.93,16.88,16.9,18600.0,16.88,16.93,16.88,16.9,18600.0
2007-12-06 10:00:00,16.91,16.92,16.89,16.91,17000.0,16.91,16.92,16.89,16.91,17000.0
2007-12-06 10:05:00,16.91,16.91,16.85,16.85,15300.0,16.91,16.91,16.85,16.85,15300.0
2007-12-06 10:10:00,16.86,16.9,16.86,16.87,21300.0,16.86,16.9,16.86,16.87,21300.0
2007-12-06 10:15:00,16.88,16.9,16.87,16.89,14700.0,16.88,16.9,16.87,16.89,14700.0
2007-12-06 10:20:00,16.9,16.93,16.89,16.91,27000.0,16.9,16.93,16.89,16.91,27000.0
2007-12-06 10:25:00,16.92,16.92,16.91,16.91,13700.0,16.92,16.92,16.91,16.91,13700.0
2007-12-06 10:30:00,16.91,16.93,16.91,16.93,44500.0,16.91,16.93,16.91,16.93,44500.0
2007-12-06 10:35:00,16.92,16.93,16.9,16.93,32600.0,16.92,16.93,16.9,16.93,32600.0
2007-12-06 10:40:00,16.92,16.94,16.92,16.93,27000.0,16.92,16.94,16.92,16.93,27000.0
2007-12-06 10:45:00,16.94,16.98,16.93,16.97,29600.0,16.94,16.98,16.93,16.97,29600.0
2007-12-06 10:50:00,16.97,16.98,16.96,16.97,22600.0,16.97,16.98,16.96,16.97,22600.0
2007-12-06 10:55:00,16.97,16.97,16.92,16.93,38300.0,16.97,16.97,16.92,16.93,38300.0
2007-12-06 11:00:00,16.93,16.94,16.91,16.92,33400.0,16.93,16.94,16.91,16.92,33400.0
2007-12-06 11:05:00,16.92,16.92,16.89,16.9,79100.0,16.92,16.92,16.89,16.9,79100.0
2007-12-06 11:10:00,16.91,16.92,16.91,16.91,30900.0,16.91,16.92,16.91,16.91,30900.0
2007-12-06 11:15:00,16.91,16.92,16.91,16.91,17100.0,16.91,16.92,16.91,16.91,17100.0
2007-12-06 11:20:00,16.91,16.92,16.91,16.91,27800.0,16.91,16.92,16.91,16.91,27800.0
2007-12-06 11:25:00,16.92,16.93,16.91,16.91,25100.0,16.92,16.93,16.91,16.91,25100.0
2007-12-06 11:30:00,16.91,16.92,16.91,16.91,11700.0,16.91,16.92,16.91,16.91,11700.0
2007-12-06 11:35:00,16.92,16.92,16.9,16.92,64700.0,16.92,16.92,16.9,16.92,64700.0
2007-12-06 11:40:00,16.92,16.93,16.91,16.92,75100.0,16.92,16.93,16.91,16.92,75100.0
2007-12-06 11:45:00,16.92,16.92,16.91,16.91,17400.0,16.92,16.92,16.91,16.91,17400.0
2007-12-06 11:50:00,16.91,16.92,16.91,16.91,27000.0,16.91,16.92,16.91,16.91,27000.0
2007-12-06 11:55:00,16.92,16.92,16.91,16.92,15300.0,16.92,16.92,16.91,16.92,15300.0
2007-12-06 12:00:00,16.91,16.92,16.91,16.91,18100.0,16.91,16.92,16.91,16.91,18100.0
2007-12-06 12:05:00,16.92,16.92,16.91,16.91,20700.0,16.92,16.92,16.91,16.91,20700.0
2007-12-06 12:10:00,16.92,16.92,16.91,16.92,6200.0,16.92,16.92,16.91,16.92,6200.0
2007-12-06 12:15:00,16.91,16.92,16.91,16.92,12700.0,16.91,16.92,16.91,16.92,12700.0
2007-12-06 12:20:00,16.91,16.92,16.91,16.92,76000.0,16.91,16.92,16.91,16.92,76000.0
2007-12-06 12:25:00,16.92,16.92,16.91,16.92,23300.0,16.92,16.92,16.91,16.92,23300.0
2007-12-06 12:30:00,16.91,16.92,16.91,16.92,13500.0,16.91,16.92,16.91,16.92,13500.0
2007-12-06 12:35:00,16.92,16.92,16.91,16.92,7000.0,16.92,16.92,16.91,16.92,7000.0
2007-12-06 12:40:00,16.92,16.92,16.91,16.92,10400.0,16.92,16.92,16.91,16.92,10400.0
2007-12-06 12:45:00,16.92,16.92,16.91,16.92,13600.0,16.92,16.92,16.91,16.92,13600.0
2007-12-06 12:50:00,16.92,16.92,16.91,16.92,9600.0,16.92,16.92,16.91,16.92,9600.0
2007-12-06 12:55:00,16.92,16.92,16.91,16.92,21200.0,16.92,16.92,16.91,16.92,21200.0
2007-12-06 13:00:00,16.92,16.92,16.9,16.91,26000.0,16.92,16.92,16.9,16.91,26000.0
2007-12-06 13:05:00,16.91,16.91,16.9,16.9,11200.0,16.91,16.91,16.9,16.9,11200.0
2007-12-06 13:10:00,16.91,16.91,16.9,16.91,14800.0,16.91,16.91,16.9,16.91,14800.0
2007-12-06 13:15:00,16.9,16.91,16.9,16.91,15500.0,16.9,16.91,16.9,16.91,15500.0
2007-12-06 13:20:00,16.91,16.91,16.9,16.91,27000.0,16.91,16.91,16.9,16.91,27000.0
2007-12-06 13:25:00,16.91,16.91,16.9,16.91,19100.0,16.91,16.91,16.9,16.91,19100.0
2007-12-06 13:30:00,16.91,16.91,16.9,16.91,26200.0,16.91,16.91,16.9,16.91,26200.0
2007-12-06 13:35:00,16.91,16.91,16.89,16.9,96300.0,16.91,16.91,16.89,16.9,96300.0
2007-12-06 13:40:00,16.9,16.9,16.87,16.9,177400.0,16.9,16.9,16.87,16.9,177400.0
2007-12-06 13:45:00,16.89,16.9,16.86,16.88,93000.0,16.89,16.9,16.86,16.88,93000.0
2007-12-06 13:50:00,16.88,16.88,16.81,16.81,44000.0,16.88,16.88,16.81,16.81,44000.0
2007-12-06 13:55:00,16.82,16.84,16.81,16.83,106600.0,16.82,16.84,16.81,16.83,106600.0
2007-12-06 14:00:00,16.84,16.87,16.83,16.86,45600.0,16.84,16.87,16.83,16.86,45600.0
2007-12-06 14:05:00,16.87,16.89,16.85,16.88,85900.0,16.87,16.89,16.85,16.88,85900.0
2007-12-06 14:10:00,16.88,16.89,16.85,16.87,56800.0,16.88,16.89,16.85,16.87,56800.0
2007-12-06 14:15:00,16.88,16.88,16.87,16.88,20900.0,16.88,16.88,16.87,16.88,20900.0
2007-12-06 14:20:00,16.88,16.92,16.88,16.92,32500.0,16.88,16.92,16.88,16.92,32500.0
2007-12-06 14:25:00,16.92,16.93,16.91,16.93,17800.0,16.92,16.93,16.91,16.93,17800.0
2007-12-06 14:30:00,16.93,16.94,16.92,16.93,54600.0,16.93,16.94,16.92,16.93,54600.0
2007-12-06 14:35:00,16.93,16.94,16.91,16.94,48400.0,16.93,16.94,16.91,16.94,48400.0
2007-12-06 14:40:00,16.93,16.97,16.93,16.95,28400.0,16.93,16.97,16.93,16.95,28400.0
2007-12-06 14:45:00,16.95,16.97,16.95,16.95,20600.0,16.95,16.97,16.95,16.95,20600.0
2007-12-06 14:50:00,16.95,16.96,16.95,16.96,19700.0,16.95,16.96,16.95,16.96,19700.0
2007-12-06 14:55:00,16.96,16.97,16.94,16.95,28100.0,16.96,16.97,16.94,16.95,28100.0
2007-12-06 15:00:00,16.95,16.97,16.94,16.96,33000.0,16.95,16.97,16.94,16.96,33000.0
2007-12-06 15:05:00,16.97,16.97,16.96,16.96,50500.0,16.97,16.97,16.96,16.96,50500.0
2007-12-06 15:10:00,16.96,16.96,16.93,16.95,60000.0,16.96,16.96,16.93,16.95,60000.0
2007-12-06 15:15:00,16.94,16.97,16.93,16.94,19200.0,16.94,16.97,16.93,16.94,19200.0
2007-12-06 15:20:00,16.94,16.95,16.93,16.95,36700.0,16.94,16.95,16.93,16.95,36700.0
2007-12-06 15:25:00,16.95,16.95,16.92,16.95,34700.0,16.95,16.95,16.92,16.95,34700.0
2007-12-06 15:30:00,16.95,16.95,16.92,16.93,18000.0,16.95,16.95,16.92,16.93,18000.0
2007-12-06 15:35:00,16.93,16.98,16.93,16.98,44500.0,16.93,16.98,16.93,16.98,44500.0
2007-12-06 15:40:00,16.98,17.0,16.98,16.99,46500.0,16.98,17.0,16.98,16.99,46500.0
2007-12-06 15:45:00,17.0,17.02,16.99,17.01,65100.0,17.0,17.02,16.99,17.01,65100.0
2007-12-06 15:50:00,17.01,17.02,16.99,16.99,122700.0,17.01,17.02,16.99,16.99,122700.0
2007-12-06 15:55:00,17.0,17.03,16.99,17.02,257300.0,17.0,17.03,16.99,17.02,257300.0
2007-12-07 09:30:00,17.02,17.09,17.01,17.03,119000.0,17.02,17.09,17.01,17.03,119000.0
2007-12-07 09:35:00,17.02,17.03,17.02,17.02,7500.0,17.02,17.03,17.02,17.02,7500.0
2007-12-07 09:40:00,17.02,17.05,17.02,17.03,33600.0,17.02,17.05,17.02,17.03,33600.0
2007-12-07 09:45:00,17.04,17.07,17.03,17.03,18900.0,17.04,17.07,17.03,17.03,18900.0
2007-12-07 09:50:00,17.03,17.04,17.02,17.04,26000.0,17.03,17.04,17.02,17.04,26000.0
2007-12-07 09:55:00,17.04,17.06,17.02,17.04,65800.0,17.04,17.06,17.02,17.04,65800.0
2007-12-07 10:00:00,17.05,17.1,17.04,17.06,27500.0,17.05,17.1,17.04,17.06,27500.0
2007-12-07 10:05:00,17.06,17.06,17.04,17.05,74300.0,17.06,17.06,17.04,17.05,74300.0
2007-12-07 10:10:00,17.05,17.08,17.05,17.07,49300.0,17.05,17.08,17.05,17.07,49300.0
2007-12-07 10:15:00,17.07,17.08,17.05,17.06,49100.0,17.07,17.08,17.05,17.06,49100.0
2007-12-07 10:20:00,17.06,17.06,17.04,17.05,24500.0,17.06,17.06,17.04,17.05,24500.0
2007-12-07 10:25:00,17.04,17.06,17.03,17.05,45300.0,17.04,17.06,17.03,17.05,45300.0
2007-12-07 10:30:00,17.04,17.07,17.03,17.04,16800.0,17.04,17.07,17.03,17.04,16800.0
2007-12-07 10:35:00,17.03,17.07,16.99,17.0,144800.0,17.03,17.07,16.99,17.0,144800.0
2007-12-07 10:40:00,17.0,17.01,17.0,17.0,19800.0,17.0,17.01,17.0,17.0,19800.0
2007-12-07 10:45:00,17.0,17.02,16.99,16.99,44900.0,17.0,17.02,16.99,16.99,44900.0
2007-12-07 10:50:00,16.99,17.0,16.98,16.99,16900.0,16.99,17.0,16.98,16.99,16900.0
2007-12-07 10:55:00,16.98,17.04,16.98,17.03,42300.0,16.98,17.04,16.98,17.03,42300.0
2007-12-07 11:00:00,17.04,17.05,17.0,17.01,44500.0,17.04,17.05,17.0,17.01,44500.0
2007-12-07 11:05:00,17.0,17.05,17.0,17.02,18500.0,17.0,17.05,17.0,17.02,18500.0
2007-12-07 11:10:00,17.01,17.03,17.0,17.03,18100.0,17.01,17.03,17.0,17.03,18100.0
2007-12-07 11:15:00,17.02,17.03,17.02,17.02,5000.0,17.02,17.03,17.02,17.02,5000.0
2007-12-07 11:20:00,17.02,17.02,17.0,17.02,29700.0,17.02,17.02,17.0,17.02,29700.0
2007-12-07 11:25:00,17.02,17.05,17.02,17.04,20500.0,17.02,17.05,17.02,17.04,20500.0
2007-12-07 11:30:00,17.04,17.05,17.01,17.01,15200.0,17.04,17.05,17.01,17.01,15200.0
2007-12-07 11:35:00,17.02,17.06,17.01,17.04,47300.0,17.02,17.06,17.01,17.04,47300.0
2007-12-07 11:40:00,17.03,17.03,17.02,17.03,7700.0,17.03,17.03,17.02,17.03,7700.0
2007-12-07 11:45:00,17.02,17.07,17.02,17.03,39000.0,17.02,17.07,17.02,17.03,39000.0
2007-12-07 11:50:00,17.02,17.03,17.01,17.02,14800.0,17.02,17.03,17.01,17.02,14800.0
2007-12-07 11:55:00,17.03,17.03,17.01,17.02,19100.0,17.03,17.03,17.01,17.02,19100.0
2007-12-07 12:00:00,17.01,17.03,17.0,17.01,45900.0,17.01,17.03,17.0,17.01,45900.0
2007-12-07 12:05:00,17.0,17.01,17.0,17.01,34000.0,17.0,17.01,17.0,17.01,34000.0
2007-12-07 12:10:00,17.01,17.01,17.0,17.01,16200.0,17.01,17.01,17.0,17.01,16200.0
2007-12-07 12:15:00,17.01,17.01,17.0,17.01,12500.0,17.01,17.01,17.0,17.01,12500.0
2007-12-07 12:20:00,17.01,17.01,17.01,17.01,100.0,17.01,17.01,17.01,17.01,100.0
2007-12-07 12:25:00,17.01,17.01,17.0,17.01,4800.0,17.01,17.01,17.0,17.01,4800.0
2007-12-07 12:30:00,17.01,17.01,17.0,17.01,14700.0,17.01,17.01,17.0,17.01,14700.0
2007-12-07 12:35:00,17.01,17.01,17.0,17.01,16300.0,17.01,17.01,17.0,17.01,16300.0
2007-12-07 12:40:00,17.0,17.01,17.0,17.01,2500.0,17.0,17.01,17.0,17.01,2500.0
2007-12-07 12:45:00,17.01,17.01,17.0,17.0,12600.0,17.01,17.01,17.0,17.0,12600.0
2007-12-07 12:50:00,17.01,17.01,17.01,17.01,12200.0,17.01,17.01,17.01,17.01,12200.0
2007-12-07 12:55:00,17.0,17.01,17.0,17.0,3400.0,17.0,17.01,17.0,17.0,3400.0
2007-12-07 13:00:00,17.01,17.01,17.01,17.01,400.0,17.01,17.01,17.01,17.01,400.0
2007-12-07 13:05:00,17.0,17.01,17.0,17.01,13500.0,17.0,17.01,17.0,17.01,13500.0
2007-12-07 13:10:00,17.0,17.01,17.0,17.01,24900.0,17.0,17.01,17.0,17.01,24900.0
2007-12-07 13:15:00,17.01,17.01,16.97,16.98,18300.0,17.01,17.01,16.97,16.98,18300.0
2007-12-07 13:20:00,16.98,16.98,16.94,16.94,20100.0,16.98,16.98,16.94,16.94,20100.0
2007-12-07 13:25:00,16.94,16.94,16.91,16.92,16700.0,16.94,16.94,16.91,16.92,16700.0
2007-12-07 13:30:00,16.92,16.96,16.92,16.96,21400.0,16.92,16.96,16.92,16.96,21400.0
2007-12-07 13:35:00,16.96,16.97,16.96,16.97,21500.0,16.96,16.97,16.96,16.97,21500.0
2007-12-07 13:40:00,16.96,16.98,16.96,16.98,18100.0,16.96,16.98,16.96,16.98,18100.0
2007-12-07 13:45:00,16.99,16.99,16.98,16.99,15300.0,16.99,16.99,16.98,16.99,15300.0
2007-12-07 13:50:00,16.99,16.99,16.98,16.99,4700.0,16.99,16.99,16.98,16.99,4700.0
2007-12-07 13:55:00,16.98,17.0,16.98,17.0,22600.0,16.98,17.0,16.98,17.0,22600.0
2007-12-07 14:00:00,17.0,17.01,17.0,17.0,10000.0,17.0,17.01,17.0,17.0,10000.0
2007-12-07 14:05:00,17.01,17.01,16.98,16.99,32200.0,17.01,17.01,16.98,16.99,32200.0
2007-12-07 14:10:00,16.99,17.0,16.98,16.98,17500.0,16.99,17.0,16.98,16.98,17500.0
2007-12-07 14:15:00,16.99,16.99,16.97,16.98,2900.0,16.99,16.99,16.97,16.98,2900.0
2007-12-07 14:20:00,16.97,16.97,16.96,16.97,19500.0,16.97,16.97,16.96,16.97,19500.0
2007-12-07 14:25:00,16.98,16.98,16.97,16.98,3000.0,16.98,16.98,16.97,16.98,3000.0
2007-12-07 14:30:00,16.97,17.0,16.97,17.0,18600.0,16.97,17.0,16.97,17.0,18600.0
2007-12-07 14:35:00,17.0,17.0,16.99,17.0,8800.0,17.0,17.0,16.99,17.0,8800.0
2007-12-07 14:40:00,17.0,17.0,16.99,17.0,6900.0,17.0,17.0,16.99,17.0,6900.0
2007-12-07 14:45:00,17.0,17.0,16.99,17.0,3600.0,17.0,17.0,16.99,17.0,3600.0
2007-12-07 14:50:00,16.99,17.0,16.99,16.99,9400.0,16.99,17.0,16.99,16.99,9400.0
2007-12-07 14:55:00,16.99,17.0,16.99,16.99,62100.0,16.99,17.0,16.99,16.99,62100.0
2007-12-07 15:00:00,17.0,17.0,16.99,16.99,9400.0,17.0,17.0,16.99,16.99,9400.0
2007-12-07 15:05:00,16.99,17.0,16.99,17.0,26000.0,16.99,17.0,16.99,17.0,26000.0
2007-12-07 15:10:00,17.0,17.01,16.99,17.0,25900.0,17.0,17.01,16.99,17.0,25900.0
2007-12-07 15:15:00,17.0,17.01,16.99,17.0,12900.0,17.0,17.01,16.99,17.0,12900.0
2007-12-07 15:20:00,17.0,17.01,16.99,16.99,44600.0,17.0,17.01,16.99,16.99,44600.0
2007-12-07 15:25:00,17.0,17.0,16.98,16.98,15700.0,17.0,17.0,16.98,16.98,15700.0
2007-12-07 15:30:00,16.99,16.99,16.98,16.99,18500.0,16.99,16.99,16.98,16.99,18500.0
2007-12-07 15:35:00,16.99,16.99,16.98,16.99,17800.0,16.99,16.99,16.98,16.99,17800.0
2007-12-07 15:40:00,16.99,17.0,16.98,16.98,64600.0,16.99,17.0,16.98,16.98,64600.0
2007-12-07 15:45:00,16.99,16.99,16.97,16.98,90200.0,16.99,16.99,16.97,16.98,90200.0
2007-12-07 15:50:00,16.98,16.98,16.96,16.97,83300.0,16.98,16.98,16.96,16.97,83300.0
2007-12-07 15:55:00,16.97,17.01,16.96,17.01,167600.0,16.97,17.01,16.96,17.01,167600.0
2007-12-10 09:30:00,16.94,17.07,16.94,17.02,40400.0,16.94,17.07,16.94,17.02,40400.0
2007-12-10 09:35:00,17.01,17.03,17.0,17.01,9200.0,17.01,17.03,17.0,17.01,9200.0
2007-12-10 09:40:00,17.0,17.07,17.0,17.05,43700.0,17.0,17.07,17.0,17.05,43700.0
2007-12-10 09:45:00,17.04,17.07,17.03,17.04,11100.0,17.04,17.07,17.03,17.04,11100.0
2007-12-10 09:50:00,17.04,17.04,17.01,17.02,8300.0,17.04,17.04,17.01,17.02,8300.0
2007-12-10 09:55:00,17.02,17.04,17.01,17.03,22500.0,17.02,17.04,17.01,17.03,22500.0
2007-12-10 10:00:00,17.03,17.06,17.02,17.05,10800.0,17.03,17.06,17.02,17.05,10800.0
2007-12-10 10:05:00,17.06,17.08,17.06,17.08,15900.0,17.06,17.08,17.06,17.08,15900.0
2007-12-10 10:10:00,17.08,17.1,17.05,17.08,29800.0,17.08,17.1,17.05,17.08,29800.0
2007-12-10 10:15:00,17.09,17.13,17.08,17.08,22000.0,17.09,17.13,17.08,17.08,22000.0
2007-12-10 10:20:00,17.09,17.11,17.08,17.11,17500.0,17.09,17.11,17.08,17.11,17500.0
2007-12-10 10:25:00,17.11,17.12,17.09,17.09,7600.0,17.11,17.12,17.09,17.09,7600.0
2007-12-10 10:30:00,17.1,17.13,17.09,17.1,19500.0,17.1,17.13,17.09,17.1,19500.0
2007-12-10 10:35:00,17.1,17.11,17.1,17.1,15200.0,17.1,17.11,17.1,17.1,15200.0
2007-12-10 10:40:00,17.1,17.11,17.1,17.11,19800.0,17.1,17.11,17.1,17.11,19800.0
2007-12-10 10:45:00,17.1,17.13,17.1,17.12,10000.0,17.1,17.13,17.1,17.12,10000.0
2007-12-10 10:50:00,17.13,17.13,17.12,17.13,8500.0,17.13,17.13,17.12,17.13,8500.0
2007-12-10 10:55:00,17.13,17.15,17.13,17.15,16800.0,17.13,17.15,17.13,17.15,16800.0
2007-12-10 11:00:00,17.16,17.17,17.12,17.14,27300.0,17.16,17.17,17.12,17.14,27300.0
2007-12-10 11:05:00,17.14,17.15,17.11,17.11,23600.0,17.14,17.15,17.11,17.11,23600.0
2007-12-10 11:10:00,17.12,17.12,17.1,17.11,66000.0,17.12,17.12,17.1,17.11,66000.0
2007-12-10 11:15:00,17.11,17.17,17.1,17.17,55800.0,17.11,17.17,17.1,17.17,55800.0
2007-12-10 11:20:00,17.16,17.17,17.14,17.16,34200.0,17.16,17.17,17.14,17.16,34200.0
2007-12-10 11:25:00,17.15,17.17,17.15,17.16,20500.0,17.15,17.17,17.15,17.16,20500.0
2007-12-10 11:30:00,17.15,17.16,17.15,17.15,9300.0,17.15,17.16,17.15,17.15,9300.0
2007-12-10 11:35:00,17.15,17.17,17.15,17.16,11400.0,17.15,17.17,17.15,17.16,11400.0
2007-12-10 11:40:00,17.17,17.17,17.15,17.15,11100.0,17.17,17.17,17.15,17.15,11100.0
2007-12-10 11:45:00,17.15,17.16,17.15,17.15,20300.0,17.15,17.16,17.15,17.15,20300.0
2007-12-10 11:50:00,17.15,17.16,17.15,17.16,12900.0,17.15,17.16,17.15,17.16,12900.0
2007-12-10 11:55:00,17.16,17.16,17.15,17.15,9200.0,17.16,17.16,17.15,17.15,9200.0
2007-12-10 12:00:00,17.15,17.16,17.15,17.15,4100.0,17.15,17.16,17.15,17.15,4100.0
2007-12-10 12:05:00,17.15,17.16,17.15,17.15,6400.0,17.15,17.16,17.15,17.15,6400.0
2007-12-10 12:10:00,17.16,17.16,17.15,17.16,13700.0,17.16,17.16,17.15,17.16,13700.0
2007-12-10 12:15:00,17.16,17.16,17.15,17.15,29400.0,17.16,17.16,17.15,17.15,29400.0
2007-12-10 12:20:00,17.15,17.16,17.15,17.16,7800.0,17.15,17.16,17.15,17.16,7800.0
2007-12-10 12:25:00,17.15,17.16,17.15,17.15,11000.0,17.15,17.16,17.15,17.15,11000.0
2007-12-10 12:30:00,17.15,17.16,17.15,17.16,18100.0,17.15,17.16,17.15,17.16,18100.0
2007-12-10 12:35:00,17.16,17.16,17.15,17.15,10500.0,17.16,17.16,17.15,17.15,10500.0
2007-12-10 12:40:00,17.16,17.16,17.15,17.16,16800.0,17.16,17.16,17.15,17.16,16800.0
2007-12-10 12:45:00,17.16,17.16,17.15,17.16,10300.0,17.16,17.16,17.15,17.16,10300.0
2007-12-10 12:50:00,17.15,17.16,17.15,17.16,6900.0,17.15,17.16,17.15,17.16,6900.0
2007-12-10 12:55:00,17.16,17.16,17.15,17.16,10400.0,17.16,17.16,17.15,17.16,10400.0
2007-12-10 13:00:00,17.16,17.19,17.15,17.19,25800.0,17.16,17.19,17.15,17.19,25800.0
2007-12-10 13:05:00,17.19,17.22,17.19,17.21,25900.0,17.19,17.22,17.19,17.21,25900.0
2007-12-10 13:10:00,17.21,17.23,17.21,17.22,9900.0,17.21,17.23,17.21,17.22,9900.0
2007-12-10 13:15:00,17.22,17.23,17.22,17.22,13300.0,17.22,17.23,17.22,17.22,13300.0
2007-12-10 13:20:00,17.23,17.26,17.23,17.26,17200.0,17.23,17.26,17.23,17.26,17200.0
2007-12-10 13:25:00,17.25,17.25,17.24,17.25,11300.0,17.25,17.25,17.24,17.25,11300.0
2007-12-10 13:30:00,17.24,17.26,17.23,17.25,14200.0,17.24,17.26,17.23,17.25,14200.0
2007-12-10 13:35:00,17.25,17.26,17.24,17.25,13100.0,17.25,17.26,17.24,17.25,13100.0
2007-12-10 13:40:00,17.25,17.25,17.23,17.24,24300.0,17.25,17.25,17.23,17.24,24300.0
2007-12-10 13:45:00,17.25,17.25,17.23,17.25,19500.0,17.25,17.25,17.23,17.25,19500.0
2007-12-10 13:50:00,17.24,17.25,17.22,17.22,13500.0,17.24,17.25,17.22,17.22,13500.0
2007-12-10 13:55:00,17.22,17.23,17.2,17.2,18800.0,17.22,17.23,17.2,17.2,18800.0
2007-12-10 14:00:00,17.21,17.22,17.2,17.2,34100.0,17.21,17.22,17.2,17.2,34100.0
2007-12-10 14:05:00,17.2,17.21,17.2,17.2,8300.0,17.2,17.21,17.2,17.2,8300.0
2007-12-10 14:10:00,17.21,17.21,17.2,17.2,13100.0,17.21,17.21,17.2,17.2,13100.0
2007-12-10 14:15:00,17.2,17.21,17.2,17.2,6200.0,17.2,17.21,17.2,17.2,6200.0
2007-12-10 14:20:00,17.2,17.21,17.2,17.2,18800.0,17.2,17.21,17.2,17.2,18800.0
2007-12-10 14:25:00,17.2,17.21,17.19,17.19,25900.0,17.2,17.21,17.19,17.19,25900.0
2007-12-10 14:30:00,17.2,17.2,17.19,17.19,14400.0,17.2,17.2,17.19,17.19,14400.0
2007-12-10 14:35:00,17.2,17.2,17.18,17.19,13900.0,17.2,17.2,17.18,17.19,13900.0
2007-12-10 14:40:00,17.19,17.2,17.19,17.19,11400.0,17.19,17.2,17.19,17.19,11400.0
2007-12-10 14:45:00,17.2,17.2,17.19,17.2,16400.0,17.2,17.2,17.19,17.2,16400.0
2007-12-10 14:50:00,17.19,17.19,17.17,17.17,14700.0,17.19,17.19,17.17,17.17,14700.0
2007-12-10 14:55:00,17.17,17.17,17.15,17.17,34300.0,17.17,17.17,17.15,17.17,34300.0
2007-12-10 15:00:00,17.17,17.17,17.16,17.17,7000.0,17.17,17.17,17.16,17.17,7000.0
2007-12-10 15:05:00,17.17,17.19,17.16,17.18,23900.0,17.17,17.19,17.16,17.18,23900.0
2007-12-10 15:10:00,17.19,17.19,17.18,17.19,3800.0,17.19,17.19,17.18,17.19,3800.0
2007-12-10 15:15:00,17.18,17.2,17.17,17.19,39400.0,17.18,17.2,17.17,17.19,39400.0
2007-12-10 15:20:00,17.2,17.21,17.19,17.2,23900.0,17.2,17.21,17.19,17.2,23900.0
2007-12-10 15:25:00,17.21,17.21,17.19,17.19,16900.0,17.21,17.21,17.19,17.19,16900.0
2007-12-10 15:30:00,17.2,17.2,17.16,17.17,13700.0,17.2,17.2,17.16,17.17,13700.0
2007-12-10 15:35:00,17.17,17.17,17.16,17.17,19200.0,17.17,17.17,17.16,17.17,19200.0
2007-12-10 15:40:00,17.17,17.17,17.15,17.16,21800.0,17.17,17.17,17.15,17.16,21800.0
2007-12-10 15:45:00,17.16,17.19,17.16,17.19,35600.0,17.16,17.19,17.16,17.19,35600.0
2007-12-10 15:50:00,17.18,17.19,17.17,17.19,62800.0,17.18,17.19,17.17,17.19,62800.0
2007-12-10 15:55:00,17.18,17.2,17.18,17.2,63200.0,17.18,17.2,17.18,17.2,63200.0
2007-12-11 09:30:00,17.15,17.34,17.15,17.24,29600.0,17.15,17.34,17.15,17.24,29600.0
2007-12-11 09:35:00,17.24,17.3,17.24,17.27,13100.0,17.24,17.3,17.24,17.27,13100.0
2007-12-11 09:40:00,17.27,17.28,17.26,17.26,7000.0,17.27,17.28,17.26,17.26,7000.0
2007-12-11 09:45:00,17.28,17.28,17.27,17.27,16100.0,17.28,17.28,17.27,17.27,16100.0
2007-12-11 09:50:00,17.28,17.33,17.27,17.32,22600.0,17.28,17.33,17.27,17.32,22600.0
2007-12-11 09:55:00,17.31,17.35,17.31,17.33,13200.0,17.31,17.35,17.31,17.33,13200.0
2007-12-11 10:00:00,17.33,17.35,17.31,17.35,20400.0,17.33,17.35,17.31,17.35,20400.0
2007-12-11 10:05:00,17.35,17.37,17.34,17.37,14000.0,17.35,17.37,17.34,17.37,14000.0
2007-12-11 10:10:00,17.37,17.38,17.36,17.38,18100.0,17.37,17.38,17.36,17.38,18100.0
2007-12-11 10:15:00,17.39,17.42,17.39,17.39,36000.0,17.39,17.42,17.39,17.39,36000.0
2007-12-11 10:20:00,17.4,17.41,17.39,17.4,16700.0,17.4,17.41,17.39,17.4,16700.0
2007-12-11 10:25:00,17.41,17.44,17.4,17.43,30700.0,17.41,17.44,17.4,17.43,30700.0
2007-12-11 10:30:00,17.44,17.44,17.43,17.43,25800.0,17.44,17.44,17.43,17.43,25800.0
2007-12-11 10:35:00,17.44,17.44,17.42,17.42,31400.0,17.44,17.44,17.42,17.42,31400.0
2007-12-11 10:40:00,17.42,17.42,17.4,17.41,17300.0,17.42,17.42,17.4,17.41,17300.0
2007-12-11 10:45:00,17.41,17.43,17.4,17.41,29200.0,17.41,17.43,17.4,17.41,29200.0
2007-12-11 10:50:00,17.42,17.42,17.41,17.42,22100.0,17.42,17.42,17.41,17.42,22100.0
2007-12-11 10:55:00,17.42,17.42,17.41,17.42,19200.0,17.42,17.42,17.41,17.42,19200.0
2007-12-11 11:00:00,17.42,17.42,17.4,17.4,22600.0,17.42,17.42,17.4,17.4,22600.0
2007-12-11 11:05:00,17.41,17.41,17.38,17.4,23600.0,17.41,17.41,17.38,17.4,23600.0
2007-12-11 11:10:00,17.4,17.41,17.39,17.4,10000.0,17.4,17.41,17.39,17.4,10000.0
2007-12-11 11:15:00,17.41,17.41,17.4,17.41,9900.0,17.41,17.41,17.4,17.41,9900.0
2007-12-11 11:20:00,17.41,17.41,17.39,17.4,16300.0,17.41,17.41,17.39,17.4,16300.0
2007-12-11 11:25:00,17.4,17.4,17.39,17.39,10600.0,17.4,17.4,17.39,17.39,10600.0
2007-12-11 11:30:00,17.4,17.4,17.39,17.39,9800.0,17.4,17.4,17.39,17.39,9800.0
2007-12-11 11:35:00,17.4,17.4,17.38,17.39,17000.0,17.4,17.4,17.38,17.39,17000.0
2007-12-11 11:40:00,17.39,17.4,17.38,17.39,132900.0,17.39,17.4,17.38,17.39,132900.0
2007-12-11 11:45:00,17.4,17.42,17.4,17.41,11300.0,17.4,17.42,17.4,17.41,11300.0
2007-12-11 11:50:00,17.42,17.42,17.41,17.42,8200.0,17.42,17.42,17.41,17.42,8200.0
2007-12-11 11:55:00,17.42,17.43,17.41,17.42,19700.0,17.42,17.43,17.41,17.42,19700.0
2007-12-11 12:00:00,17.42,17.42,17.41,17.42,11900.0,17.42,17.42,17.41,17.42,11900.0
2007-12-11 12:05:00,17.42,17.42,17.42,17.42,4200.0,17.42,17.42,17.42,17.42,4200.0
2007-12-11 12:10:00,17.41,17.42,17.41,17.42,8100.0,17.41,17.42,17.41,17.42,8100.0
2007-12-11 12:15:00,17.42,17.42,17.4,17.41,36600.0,17.42,17.42,17.4,17.41,36600.0
2007-12-11 12:20:00,17.41,17.41,17.4,17.4,12300.0,17.41,17.41,17.4,17.4,12300.0
2007-12-11 12:25:00,17.41,17.41,17.4,17.41,10300.0,17.41,17.41,17.4,17.41,10300.0
2007-12-11 12:30:00,17.41,17.41,17.4,17.4,7500.0,17.41,17.41,17.4,17.4,7500.0
2007-12-11 12:35:00,17.4,17.41,17.4,17.41,6500.0,17.4,17.41,17.4,17.41,6500.0
2007-12-11 12:40:00,17.41,17.41,17.4,17.41,16500.0,17.41,17.41,17.4,17.41,16500.0
2007-12-11 12:45:00,17.41,17.41,17.4,17.41,18100.0,17.41,17.41,17.4,17.41,18100.0
2007-12-11 12:50:00,17.4,17.41,17.4,17.41,17200.0,17.4,17.41,17.4,17.41,17200.0
2007-12-11 12:55:00,17.4,17.41,17.4,17.41,17900.0,17.4,17.41,17.4,17.41,17900.0
2007-12-11 13:00:00,17.41,17.41,17.4,17.41,23900.0,17.41,17.41,17.4,17.41,23900.0
2007-12-11 13:05:00,17.4,17.43,17.4,17.43,15300.0,17.4,17.43,17.4,17.43,15300.0
2007-12-11 13:10:00,17.42,17.43,17.42,17.43,17100.0,17.42,17.43,17.42,17.43,17100.0
2007-12-11 13:15:00,17.43,17.43,17.42,17.42,8100.0,17.43,17.43,17.42,17.42,8100.0
2007-12-11 13:20:00,17.43,17.44,17.42,17.44,23100.0,17.43,17.44,17.42,17.44,23100.0
2007-12-11 13:25:00,17.44,17.46,17.43,17.46,5900.0,17.44,17.46,17.43,17.46,5900.0
2007-12-11 13:30:00,17.46,17.47,17.46,17.46,22100.0,17.46,17.47,17.46,17.46,22100.0
2007-12-11 13:35:00,17.47,17.47,17.46,17.47,13800.0,17.47,17.47,17.46,17.47,13800.0
2007-12-11 13:40:00,17.47,17.47,17.46,17.46,13000.0,17.47,17.47,17.46,17.46,13000.0
2007-12-11 13:45:00,17.46,17.47,17.45,17.46,82100.0,17.46,17.47,17.45,17.46,82100.0
2007-12-11 13:50:00,17.46,17.46,17.45,17.46,5900.0,17.46,17.46,17.45,17.46,5900.0
2007-12-11 13:55:00,17.46,17.46,17.45,17.46,7000.0,17.46,17.46,17.45,17.46,7000.0
2007-12-11 14:00:00,17.46,17.46,17.45,17.45,2700.0,17.46,17.46,17.45,17.45,2700.0
2007-12-11 14:05:00,17.46,17.46,17.45,17.46,12800.0,17.46,17.46,17.45,17.46,12800.0
2007-12-11 14:10:00,17.46,17.46,17.37,17.42,89300.0,17.46,17.46,17.37,17.42,89300.0
2007-12-11 14:15:00,17.41,17.43,17.27,17.3,236100.0,17.41,17.43,17.27,17.3,236100.0
2007-12-11 14:20:00,17.29,17.3,17.25,17.27,77800.0,17.29,17.3,17.25,17.27,77800.0
2007-12-11 14:25:00,17.28,17.32,17.27,17.32,48200.0,17.28,17.32,17.27,17.32,48200.0
2007-12-11 14:30:00,17.32,17.32,17.24,17.27,48600.0,17.32,17.32,17.24,17.27,48600.0
2007-12-11 14:35:00,17.27,17.27,17.16,17.18,71400.0,17.27,17.27,17.16,17.18,71400.0
2007-12-11 14:40:00,17.18,17.23,17.17,17.23,67800.0,17.18,17.23,17.17,17.23,67800.0
2007-12-11 14:45:00,17.23,17.27,17.22,17.25,30500.0,17.23,17.27,17.22,17.25,30500.0
2007-12-11 14:50:00,17.26,17.3,17.25,17.28,32400.0,17.26,17.3,17.25,17.28,32400.0
2007-12-11 14:55:00,17.29,17.3,17.24,17.25,37500.0,17.29,17.3,17.24,17.25,37500.0
2007-12-11 15:00:00,17.25,17.27,17.22,17.26,99400.0,17.25,17.27,17.22,17.26,99400.0
2007-12-11 15:05:00,17.25,17.26,17.21,17.22,28300.0,17.25,17.26,17.21,17.22,28300.0
2007-12-11 15:10:00,17.22,17.24,17.21,17.22,36900.0,17.22,17.24,17.21,17.22,36900.0
2007-12-11 15:15:00,17.22,17.22,17.19,17.19,38800.0,17.22,17.22,17.19,17.19,38800.0
2007-12-11 15:20:00,17.19,17.2,17.14,17.16,47000.0,17.19,17.2,17.14,17.16,47000.0
2007-12-11 15:25:00,17.16,17.18,17.14,17.16,45100.0,17.16,17.18,17.14,17.16,45100.0
2007-12-11 15:30:00,17.16,17.18,17.16,17.18,23100.0,17.16,17.18,17.16,17.18,23100.0
2007-12-11 15:35:00,17.17,17.18,17.13,17.14,46200.0,17.17,17.18,17.13,17.14,46200.0
2007-12-11 15:40:00,17.14,17.14,17.13,17.13,38800.0,17.14,17.14,17.13,17.13,38800.0
2007-12-11 15:45:00,17.14,17.14,17.08,17.08,61900.0,17.14,17.14,17.08,17.08,61900.0
2007-12-11 15:50:00,17.08,17.09,17.01,17.04,160600.0,17.08,17.09,17.01,17.04,160600.0
2007-12-11 15:55:00,17.04,17.05,16.95,16.96,347300.0,17.04,17.05,16.95,16.96,347300.0
2007-12-12 09:30:00,17.27,17.29,17.03,17.29,38000.0,17.27,17.29,17.03,17.29,38000.0
2007-12-12 09:35:00,17.26,17.32,17.24,17.27,11000.0,17.26,17.32,17.24,17.27,11000.0
2007-12-12 09:40:00,17.27,17.3,17.27,17.29,31900.0,17.27,17.3,17.27,17.29,31900.0
2007-12-12 09:45:00,17.29,17.3,17.27,17.28,50600.0,17.29,17.3,17.27,17.28,50600.0
2007-12-12 09:50:00,17.27,17.28,17.23,17.25,24400.0,17.27,17.28,17.23,17.25,24400.0
2007-12-12 09:55:00,17.25,17.3,17.25,17.27,29400.0,17.25,17.3,17.25,17.27,29400.0
2007-12-12 10:00:00,17.27,17.3,17.25,17.29,19100.0,17.27,17.3,17.25,17.29,19100.0
2007-12-12 10:05:00,17.29,17.36,17.28,17.31,45900.0,17.29,17.36,17.28,17.31,45900.0
2007-12-12 10:10:00,17.3,17.39,17.28,17.38,24100.0,17.3,17.39,17.28,17.38,24100.0
2007-12-12 10:15:00,17.38,17.39,17.34,17.39,24400.0,17.38,17.39,17.34,17.39,24400.0
2007-12-12 10:20:00,17.39,17.41,17.38,17.4,19300.0,17.39,17.41,17.38,17.4,19300.0
2007-12-12 10:25:00,17.4,17.42,17.4,17.41,19700.0,17.4,17.42,17.4,17.41,19700.0
2007-12-12 10:30:00,17.41,17.41,17.38,17.38,20800.0,17.41,17.41,17.38,17.38,20800.0
2007-12-12 10:35:00,17.38,17.39,17.38,17.38,30600.0,17.38,17.39,17.38,17.38,30600.0
2007-12-12 10:40:00,17.39,17.4,17.38,17.4,16100.0,17.39,17.4,17.38,17.4,16100.0
2007-12-12 10:45:00,17.4,17.4,17.38,17.38,34700.0,17.4,17.4,17.38,17.38,34700.0
2007-12-12 10:50:00,17.38,17.42,17.38,17.38,34000.0,17.38,17.42,17.38,17.38,34000.0
2007-12-12 10:55:00,17.39,17.39,17.38,17.38,33600.0,17.39,17.39,17.38,17.38,33600.0
2007-12-12 11:00:00,17.38,17.39,17.38,17.39,46200.0,17.38,17.39,17.38,17.39,46200.0
2007-12-12 11:05:00,17.38,17.39,17.3,17.34,77900.0,17.38,17.39,17.3,17.34,77900.0
2007-12-12 11:10:00,17.34,17.36,17.33,17.34,24400.0,17.34,17.36,17.33,17.34,24400.0
2007-12-12 11:15:00,17.35,17.35,17.32,17.35,59700.0,17.35,17.35,17.32,17.35,59700.0
2007-12-12 11:20:00,17.35,17.35,17.29,17.29,22600.0,17.35,17.35,17.29,17.29,22600.0
2007-12-12 11:25:00,17.3,17.32,17.29,17.31,19100.0,17.3,17.32,17.29,17.31,19100.0
2007-12-12 11:30:00,17.31,17.33,17.3,17.33,18000.0,17.31,17.33,17.3,17.33,18000.0
2007-12-12 11:35:00,17.33,17.36,17.33,17.35,24300.0,17.33,17.36,17.33,17.35,24300.0
2007-12-12 11:40:00,17.36,17.37,17.35,17.37,58500.0,17.36,17.37,17.35,17.37,58500.0
2007-12-12 11:45:00,17.36,17.38,17.36,17.37,32000.0,17.36,17.38,17.36,17.37,32000.0
2007-12-12 11:50:00,17.37,17.4,17.36,17.4,61500.0,17.37,17.4,17.36,17.4,61500.0
2007-12-12 11:55:00,17.39,17.43,17.39,17.41,73800.0,17.39,17.43,17.39,17.41,73800.0
2007-12-12 12:00:00,17.41,17.43,17.4,17.43,22600.0,17.41,17.43,17.4,17.43,22600.0
2007-12-12 12:05:00,17.42,17.44,17.42,17.42,112800.0,17.42,17.44,17.42,17.42,112800.0
2007-12-12 12:10:00,17.42,17.44,17.42,17.44,13200.0,17.42,17.44,17.42,17.44,13200.0
2007-12-12 12:15:00,17.43,17.43,17.42,17.43,20900.0,17.43,17.43,17.42,17.43,20900.0
2007-12-12 12:20:00,17.42,17.43,17.42,17.43,23100.0,17.42,17.43,17.42,17.43,23100.0
2007-12-12 12:25:00,17.43,17.44,17.43,17.43,16300.0,17.43,17.44,17.43,17.43,16300.0
2007-12-12 12:30:00,17.43,17.43,17.4,17.43,39700.0,17.43,17.43,17.4,17.43,39700.0
2007-12-12 12:35:00,17.42,17.43,17.38,17.41,38500.0,17.42,17.43,17.38,17.41,38500.0
2007-12-12 12:40:00,17.4,17.41,17.39,17.4,18000.0,17.4,17.41,17.39,17.4,18000.0
2007-12-12 12:45:00,17.39,17.4,17.38,17.4,46600.0,17.39,17.4,17.38,17.4,46600.0
2007-12-12 12:50:00,17.39,17.4,17.37,17.37,42500.0,17.39,17.4,17.37,17.37,42500.0
2007-12-12 12:55:00,17.38,17.4,17.37,17.38,25000.0,17.38,17.4,17.37,17.38,25000.0
2007-12-12 13:00:00,17.39,17.4,17.37,17.38,27900.0,17.39,17.4,17.37,17.38,27900.0
2007-12-12 13:05:00,17.38,17.4,17.37,17.39,82700.0,17.38,17.4,17.37,17.39,82700.0
2007-12-12 13:10:00,17.38,17.41,17.38,17.41,29200.0,17.38,17.41,17.38,17.41,29200.0
2007-12-12 13:15:00,17.4,17.41,17.4,17.41,22400.0,17.4,17.41,17.4,17.41,22400.0
2007-12-12 13:20:00,17.41,17.41,17.4,17.4,8300.0,17.41,17.41,17.4,17.4,8300.0
2007-12-12 13:25:00,17.41,17.41,17.39,17.39,17800.0,17.41,17.41,17.39,17.39,17800.0
2007-12-12 13:30:00,17.39,17.41,17.38,17.4,34100.0,17.39,17.41,17.38,17.4,34100.0
2007-12-12 13:35:00,17.4,17.42,17.39,17.42,36300.0,17.4,17.42,17.39,17.42,36300.0
2007-12-12 13:40:00,17.41,17.43,17.41,17.42,13400.0,17.41,17.43,17.41,17.42,13400.0
2007-12-12 13:45:00,17.42,17.45,17.42,17.45,66500.0,17.42,17.45,17.42,17.45,66500.0
2007-12-12 13:50:00,17.44,17.44,17.43,17.43,30100.0,17.44,17.44,17.43,17.43,30100.0
2007-12-12 13:55:00,17.43,17.45,17.43,17.45,23500.0,17.43,17.45,17.43,17.45,23500.0
2007-12-12 14:00:00,17.44,17.45,17.44,17.45,18600.0,17.44,17.45,17.44,17.45,18600.0
2007-12-12 14:05:00,17.45,17.47,17.44,17.46,30400.0,17.45,17.47,17.44,17.46,30400.0
2007-12-12 14:10:00,17.46,17.48,17.45,17.48,42300.0,17.46,17.48,17.45,17.48,42300.0
2007-12-12 14:15:00,17.48,17.52,17.46,17.51,171700.0,17.48,17.52,17.46,17.51,171700.0
2007-12-12 14:20:00,17.5,17.51,17.47,17.48,55400.0,17.5,17.51,17.47,17.48,55400.0
2007-12-12 14:25:00,17.47,17.48,17.46,17.47,21600.0,17.47,17.48,17.46,17.47,21600.0
2007-12-12 14:30:00,17.47,17.48,17.44,17.48,81200.0,17.47,17.48,17.44,17.48,81200.0
2007-12-12 14:35:00,17.48,17.48,17.45,17.47,52800.0,17.48,17.48,17.45,17.47,52800.0
2007-12-12 14:40:00,17.46,17.48,17.46,17.47,83300.0,17.46,17.48,17.46,17.47,83300.0
2007-12-12 14:45:00,17.48,17.48,17.47,17.48,40300.0,17.48,17.48,17.47,17.48,40300.0
2007-12-12 14:50:00,17.47,17.49,17.47,17.48,23300.0,17.47,17.49,17.47,17.48,23300.0
2007-12-12 14:55:00,17.48,17.49,17.45,17.45,21100.0,17.48,17.49,17.45,17.45,21100.0
2007-12-12 15:00:00,17.46,17.46,17.36,17.37,85000.0,17.46,17.46,17.36,17.37,85000.0
2007-12-12 15:05:00,17.37,17.39,17.35,17.38,73700.0,17.37,17.39,17.35,17.38,73700.0
2007-12-12 15:10:00,17.39,17.39,17.3,17.3,32700.0,17.39,17.39,17.3,17.3,32700.0
2007-12-12 15:15:00,17.3,17.3,17.25,17.29,74500.0,17.3,17.3,17.25,17.29,74500.0
2007-12-12 15:20:00,17.3,17.33,17.3,17.3,62600.0,17.3,17.33,17.3,17.3,62600.0
2007-12-12 15:25:00,17.3,17.31,17.27,17.3,79700.0,17.3,17.31,17.27,17.3,79700.0
2007-12-12 15:30:00,17.29,17.31,17.28,17.28,36500.0,17.29,17.31,17.28,17.28,36500.0
2007-12-12 15:35:00,17.28,17.29,17.26,17.26,37400.0,17.28,17.29,17.26,17.26,37400.0
2007-12-12 15:40:00,17.26,17.28,17.25,17.27,67900.0,17.26,17.28,17.25,17.27,67900.0
2007-12-12 15:45:00,17.27,17.37,17.27,17.37,93000.0,17.27,17.37,17.27,17.37,93000.0
2007-12-12 15:50:00,17.37,17.39,17.35,17.39,60900.0,17.37,17.39,17.35,17.39,60900.0
2007-12-12 15:55:00,17.38,17.45,17.38,17.45,116100.0,17.38,17.45,17.38,17.45,116100.0
2007-12-13 09:30:00,17.48,17.65,17.42,17.65,50800.0,17.48,17.65,17.42,17.65,50800.0
2007-12-13 09:35:00,17.65,17.65,17.5,17.5,39700.0,17.65,17.65,17.5,17.5,39700.0
2007-12-13 09:40:00,17.5,17.59,17.45,17.56,79300.0,17.5,17.59,17.45,17.56,79300.0
2007-12-13 09:45:00,17.55,17.58,17.52,17.54,66200.0,17.55,17.58,17.52,17.54,66200.0
2007-12-13 09:50:00,17.54,17.63,17.53,17.6,56000.0,17.54,17.63,17.53,17.6,56000.0
2007-12-13 09:55:00,17.6,17.64,17.59,17.63,21700.0,17.6,17.64,17.59,17.63,21700.0
2007-12-13 10:00:00,17.63,17.66,17.59,17.66,29400.0,17.63,17.66,17.59,17.66,29400.0
2007-12-13 10:05:00,17.66,17.71,17.65,17.67,24500.0,17.66,17.71,17.65,17.67,24500.0
2007-12-13 10:10:00,17.68,17.69,17.63,17.63,29600.0,17.68,17.69,17.63,17.63,29600.0
2007-12-13 10:15:00,17.63,17.66,17.63,17.63,24000.0,17.63,17.66,17.63,17.63,24000.0
2007-12-13 10:20:00,17.63,17.7,17.62,17.64,47500.0,17.63,17.7,17.62,17.64,47500.0
2007-12-13 10:25:00,17.65,17.67,17.63,17.66,41800.0,17.65,17.67,17.63,17.66,41800.0
2007-12-13 10:30:00,17.65,17.74,17.64,17.66,37600.0,17.65,17.74,17.64,17.66,37600.0
2007-12-13 10:35:00,17.66,17.67,17.62,17.64,28300.0,17.66,17.67,17.62,17.64,28300.0
2007-12-13 10:40:00,17.64,17.65,17.61,17.65,33100.0,17.64,17.65,17.61,17.65,33100.0
2007-12-13 10:45:00,17.65,17.66,17.63,17.65,35500.0,17.65,17.66,17.63,17.65,35500.0
2007-12-13 10:50:00,17.66,17.67,17.63,17.64,87000.0,17.66,17.67,17.63,17.64,87000.0
2007-12-13 10:55:00,17.65,17.65,17.58,17.6,58200.0,17.65,17.65,17.58,17.6,58200.0
2007-12-13 11:00:00,17.59,17.63,17.59,17.62,32600.0,17.59,17.63,17.59,17.62,32600.0
2007-12-13 11:05:00,17.63,17.7,17.6,17.7,55000.0,17.63,17.7,17.6,17.7,55000.0
2007-12-13 11:10:00,17.69,17.69,17.61,17.64,49100.0,17.69,17.69,17.61,17.64,49100.0
2007-12-13 11:15:00,17.64,17.69,17.64,17.65,16900.0,17.64,17.69,17.64,17.65,16900.0
2007-12-13 11:20:00,17.65,17.7,17.64,17.67,67100.0,17.65,17.7,17.64,17.67,67100.0
2007-12-13 11:25:00,17.66,17.69,17.66,17.66,12100.0,17.66,17.69,17.66,17.66,12100.0
2007-12-13 11:30:00,17.66,17.67,17.65,17.65,18900.0,17.66,17.67,17.65,17.65,18900.0
2007-12-13 11:35:00,17.65,17.67,17.64,17.64,38400.0,17.65,17.67,17.64,17.64,38400.0
2007-12-13 11:40:00,17.65,17.7,17.64,17.68,65900.0,17.65,17.7,17.64,17.68,65900.0
2007-12-13 11:45:00,17.69,17.7,17.67,17.67,50700.0,17.69,17.7,17.67,17.67,50700.0
2007-12-13 11:50:00,17.67,17.68,17.66,17.67,10500.0,17.67,17.68,17.66,17.67,10500.0
2007-12-13 11:55:00,17.67,17.7,17.64,17.7,54900.0,17.67,17.7,17.64,17.7,54900.0
2007-12-13 12:00:00,17.69,17.73,17.68,17.7,61800.0,17.69,17.73,17.68,17.7,61800.0
2007-12-13 12:05:00,17.71,17.71,17.7,17.7,17000.0,17.71,17.71,17.7,17.7,17000.0
2007-12-13 12:10:00,17.69,17.71,17.69,17.7,16800.0,17.69,17.71,17.69,17.7,16800.0
2007-12-13 12:15:00,17.7,17.71,17.66,17.66,31500.0,17.7,17.71,17.66,17.66,31500.0
2007-12-13 12:20:00,17.66,17.7,17.65,17.7,132300.0,17.66,17.7,17.65,17.7,132300.0
2007-12-13 12:25:00,17.7,17.73,17.69,17.69,32700.0,17.7,17.73,17.69,17.69,32700.0
2007-12-13 12:30:00,17.69,17.7,17.66,17.69,51400.0,17.69,17.7,17.66,17.69,51400.0
2007-12-13 12:35:00,17.69,17.7,17.69,17.69,8100.0,17.69,17.7,17.69,17.69,8100.0
2007-12-13 12:40:00,17.7,17.7,17.61,17.61,89500.0,17.7,17.7,17.61,17.61,89500.0
2007-12-13 12:45:00,17.61,17.62,17.6,17.6,39300.0,17.61,17.62,17.6,17.6,39300.0
2007-12-13 12:50:00,17.61,17.66,17.61,17.65,67300.0,17.61,17.66,17.61,17.65,67300.0
2007-12-13 12:55:00,17.65,17.65,17.64,17.65,2900.0,17.65,17.65,17.64,17.65,2900.0
2007-12-13 13:00:00,17.65,17.65,17.64,17.65,16800.0,17.65,17.65,17.64,17.65,16800.0
2007-12-13 13:05:00,17.65,17.7,17.64,17.7,65300.0,17.65,17.7,17.64,17.7,65300.0
2007-12-13 13:10:00,17.7,17.7,17.65,17.65,44100.0,17.7,17.7,17.65,17.65,44100.0
2007-12-13 13:15:00,17.65,17.66,17.63,17.63,31300.0,17.65,17.66,17.63,17.63,31300.0
2007-12-13 13:20:00,17.63,17.63,17.58,17.6,34100.0,17.63,17.63,17.58,17.6,34100.0
2007-12-13 13:25:00,17.61,17.67,17.6,17.66,63800.0,17.61,17.67,17.6,17.66,63800.0
2007-12-13 13:30:00,17.67,17.68,17.61,17.61,13900.0,17.67,17.68,17.61,17.61,13900.0
2007-12-13 13:35:00,17.61,17.63,17.56,17.59,112900.0,17.61,17.63,17.56,17.59,112900.0
2007-12-13 13:40:00,17.6,17.6,17.59,17.6,20700.0,17.6,17.6,17.59,17.6,20700.0
2007-12-13 13:45:00,17.61,17.61,17.59,17.59,19500.0,17.61,17.61,17.59,17.59,19500.0
2007-12-13 13:50:00,17.59,17.62,17.59,17.6,37600.0,17.59,17.62,17.59,17.6,37600.0
2007-12-13 13:55:00,17.6,17.62,17.59,17.6,35900.0,17.6,17.62,17.59,17.6,35900.0
2007-12-13 14:00:00,17.6,17.64,17.59,17.64,32300.0,17.6,17.64,17.59,17.64,32300.0
2007-12-13 14:05:00,17.64,17.67,17.6,17.6,36000.0,17.64,17.67,17.6,17.6,36000.0
2007-12-13 14:10:00,17.6,17.61,17.6,17.61,18800.0,17.6,17.61,17.6,17.61,18800.0
2007-12-13 14:15:00,17.61,17.66,17.6,17.63,40100.0,17.61,17.66,17.6,17.63,40100.0
2007-12-13 14:20:00,17.64,17.66,17.62,17.62,38300.0,17.64,17.66,17.62,17.62,38300.0
2007-12-13 14:25:00,17.63,17.63,17.59,17.59,22100.0,17.63,17.63,17.59,17.59,22100.0
2007-12-13 14:30:00,17.6,17.6,17.59,17.59,19600.0,17.6,17.6,17.59,17.59,19600.0
2007-12-13 14:35:00,17.59,17.6,17.58,17.58,12600.0,17.59,17.6,17.58,17.58,12600.0
2007-12-13 14:40:00,17.58,17.59,17.54,17.55,29700.0,17.58,17.59,17.54,17.55,29700.0
2007-12-13 14:45:00,17.55,17.57,17.54,17.55,32900.0,17.55,17.57,17.54,17.55,32900.0
2007-12-13 14:50:00,17.54,17.57,17.54,17.57,46700.0,17.54,17.57,17.54,17.57,46700.0
2007-12-13 14:55:00,17.57,17.57,17.53,17.53,27600.0,17.57,17.57,17.53,17.53,27600.0
2007-12-13 15:00:00,17.54,17.58,17.54,17.57,67800.0,17.54,17.58,17.54,17.57,67800.0
2007-12-13 15:05:00,17.57,17.59,17.56,17.57,51000.0,17.57,17.59,17.56,17.57,51000.0
2007-12-13 15:10:00,17.57,17.57,17.54,17.56,56400.0,17.57,17.57,17.54,17.56,56400.0
2007-12-13 15:15:00,17.56,17.58,17.55,17.57,81700.0,17.56,17.58,17.55,17.57,81700.0
2007-12-13 15:20:00,17.57,17.58,17.57,17.58,26900.0,17.57,17.58,17.57,17.58,26900.0
2007-12-13 15:25:00,17.57,17.6,17.57,17.6,65300.0,17.57,17.6,17.57,17.6,65300.0
2007-12-13 15:30:00,17.6,17.61,17.59,17.61,58600.0,17.6,17.61,17.59,17.61,58600.0
2007-12-13 15:35:00,17.61,17.61,17.58,17.58,43100.0,17.61,17.61,17.58,17.58,43100.0
2007-12-13 15:40:00,17.58,17.59,17.56,17.57,41000.0,17.58,17.59,17.56,17.57,41000.0
2007-12-13 15:45:00,17.56,17.57,17.55,17.55,102900.0,17.56,17.57,17.55,17.55,102900.0
2007-12-13 15:50:00,17.56,17.56,17.54,17.55,71100.0,17.56,17.56,17.54,17.55,71100.0
2007-12-13 15:55:00,17.55,17.63,17.55,17.61,253000.0,17.55,17.63,17.55,17.61,253000.0
2007-12-14 09:30:00,17.49,17.51,17.33,17.4,37400.0,17.49,17.51,17.33,17.4,37400.0
2007-12-14 09:35:00,17.39,17.39,17.33,17.35,25000.0,17.39,17.39,17.33,17.35,25000.0
2007-12-14 09:40:00,17.35,17.36,17.31,17.36,14000.0,17.35,17.36,17.31,17.36,14000.0
2007-12-14 09:45:00,17.35,17.35,17.21,17.32,49200.0,17.35,17.35,17.21,17.32,49200.0
2007-12-14 09:50:00,17.31,17.31,17.26,17.27,20000.0,17.31,17.31,17.26,17.27,20000.0
2007-12-14 09:55:00,17.26,17.3,17.26,17.28,12000.0,17.26,17.3,17.26,17.28,12000.0
2007-12-14 10:00:00,17.28,17.33,17.28,17.31,11300.0,17.28,17.33,17.28,17.31,11300.0
2007-12-14 10:05:00,17.31,17.34,17.28,17.28,12300.0,17.31,17.34,17.28,17.28,12300.0
2007-12-14 10:10:00,17.28,17.33,17.28,17.3,13800.0,17.28,17.33,17.28,17.3,13800.0
2007-12-14 10:15:00,17.29,17.34,17.28,17.32,18300.0,17.29,17.34,17.28,17.32,18300.0
2007-12-14 10:20:00,17.32,17.32,17.27,17.29,12000.0,17.32,17.32,17.27,17.29,12000.0
2007-12-14 10:25:00,17.29,17.34,17.27,17.34,14700.0,17.29,17.34,17.27,17.34,14700.0
2007-12-14 10:30:00,17.33,17.34,17.31,17.31,10600.0,17.33,17.34,17.31,17.31,10600.0
2007-12-14 10:35:00,17.31,17.34,17.31,17.32,19200.0,17.31,17.34,17.31,17.32,19200.0
2007-12-14 10:40:00,17.32,17.39,17.32,17.36,28200.0,17.32,17.39,17.32,17.36,28200.0
2007-12-14 10:45:00,17.36,17.42,17.36,17.42,20100.0,17.36,17.42,17.36,17.42,20100.0
2007-12-14 10:50:00,17.42,17.42,17.38,17.38,18500.0,17.42,17.42,17.38,17.38,18500.0
2007-12-14 10:55:00,17.37,17.37,17.35,17.37,9000.0,17.37,17.37,17.35,17.37,9000.0
2007-12-14 11:00:00,17.38,17.4,17.37,17.37,9400.0,17.38,17.4,17.37,17.37,9400.0
2007-12-14 11:05:00,17.36,17.36,17.33,17.33,5900.0,17.36,17.36,17.33,17.33,5900.0
2007-12-14 11:10:00,17.32,17.36,17.28,17.31,105100.0,17.32,17.36,17.28,17.31,105100.0
2007-12-14 11:15:00,17.3,17.32,17.3,17.31,2100.0,17.3,17.32,17.3,17.31,2100.0
2007-12-14 11:20:00,17.32,17.32,17.31,17.32,4300.0,17.32,17.32,17.31,17.32,4300.0
2007-12-14 11:25:00,17.32,17.32,17.27,17.28,6700.0,17.32,17.32,17.27,17.28,6700.0
2007-12-14 11:30:00,17.28,17.31,17.27,17.3,13100.0,17.28,17.31,17.27,17.3,13100.0
2007-12-14 11:35:00,17.3,17.3,17.27,17.28,7000.0,17.3,17.3,17.27,17.28,7000.0
2007-12-14 11:40:00,17.29,17.3,17.27,17.27,5400.0,17.29,17.3,17.27,17.27,5400.0
2007-12-14 11:45:00,17.27,17.28,17.26,17.27,36500.0,17.27,17.28,17.26,17.27,36500.0
2007-12-14 11:50:00,17.27,17.28,17.27,17.28,2300.0,17.27,17.28,17.27,17.28,2300.0
2007-12-14 11:55:00,17.27,17.28,17.27,17.27,12200.0,17.27,17.28,17.27,17.27,12200.0
2007-12-14 12:00:00,17.27,17.28,17.27,17.28,3400.0,17.27,17.28,17.27,17.28,3400.0
2007-12-14 12:05:00,17.27,17.28,17.27,17.28,9800.0,17.27,17.28,17.27,17.28,9800.0
2007-12-14 12:10:00,17.27,17.28,17.27,17.27,4900.0,17.27,17.28,17.27,17.27,4900.0
2007-12-14 12:15:00,17.27,17.28,17.27,17.27,12000.0,17.27,17.28,17.27,17.27,12000.0
2007-12-14 12:20:00,17.27,17.28,17.27,17.28,15000.0,17.27,17.28,17.27,17.28,15000.0
2007-12-14 12:25:00,17.27,17.27,17.27,17.27,32500.0,17.27,17.27,17.27,17.27,32500.0
2007-12-14 12:30:00,17.28,17.28,17.27,17.27,28700.0,17.28,17.28,17.27,17.27,28700.0
2007-12-14 12:35:00,17.27,17.28,17.24,17.25,27300.0,17.27,17.28,17.24,17.25,27300.0
2007-12-14 12:40:00,17.25,17.26,17.25,17.26,11000.0,17.25,17.26,17.25,17.26,11000.0
2007-12-14 12:45:00,17.25,17.25,17.25,17.25,17700.0,17.25,17.25,17.25,17.25,17700.0
2007-12-14 12:50:00,17.25,17.26,17.24,17.24,15300.0,17.25,17.26,17.24,17.24,15300.0
2007-12-14 12:55:00,17.24,17.25,17.22,17.23,5700.0,17.24,17.25,17.22,17.23,5700.0
2007-12-14 13:00:00,17.23,17.24,17.22,17.23,8600.0,17.23,17.24,17.22,17.23,8600.0
2007-12-14 13:05:00,17.23,17.24,17.23,17.24,7000.0,17.23,17.24,17.23,17.24,7000.0
2007-12-14 13:10:00,17.24,17.27,17.23,17.24,37000.0,17.24,17.27,17.23,17.24,37000.0
2007-12-14 13:15:00,17.23,17.25,17.23,17.24,13700.0,17.23,17.25,17.23,17.24,13700.0
2007-12-14 13:20:00,17.25,17.25,17.24,17.24,4000.0,17.25,17.25,17.24,17.24,4000.0
2007-12-14 13:25:00,17.25,17.27,17.25,17.26,43700.0,17.25,17.27,17.25,17.26,43700.0
2007-12-14 13:30:00,17.26,17.27,17.24,17.24,7700.0,17.26,17.27,17.24,17.24,7700.0
2007-12-14 13:35:00,17.25,17.28,17.25,17.27,17000.0,17.25,17.28,17.25,17.27,17000.0
2007-12-14 13:40:00,17.28,17.28,17.27,17.28,5900.0,17.28,17.28,17.27,17.28,5900.0
2007-12-14 13:45:00,17.28,17.31,17.27,17.3,26800.0,17.28,17.31,17.27,17.3,26800.0
2007-12-14 13:50:00,17.31,17.31,17.24,17.27,80800.0,17.31,17.31,17.24,17.27,80800.0
2007-12-14 13:55:00,17.26,17.28,17.26,17.28,22700.0,17.26,17.28,17.26,17.28,22700.0
2007-12-14 14:00:00,17.27,17.27,17.19,17.23,29000.0,17.27,17.27,17.19,17.23,29000.0
2007-12-14 14:05:00,17.22,17.22,17.19,17.21,11500.0,17.22,17.22,17.19,17.21,11500.0
2007-12-14 14:10:00,17.21,17.23,17.2,17.21,12400.0,17.21,17.23,17.2,17.21,12400.0
2007-12-14 14:15:00,17.22,17.23,17.21,17.23,21500.0,17.22,17.23,17.21,17.23,21500.0
2007-12-14 14:20:00,17.23,17.23,17.2,17.22,39500.0,17.23,17.23,17.2,17.22,39500.0
2007-12-14 14:25:00,17.21,17.23,17.21,17.22,19800.0,17.21,17.23,17.21,17.22,19800.0
2007-12-14 14:30:00,17.23,17.23,17.2,17.21,12600.0,17.23,17.23,17.2,17.21,12600.0
2007-12-14 14:35:00,17.2,17.21,17.2,17.21,8100.0,17.2,17.21,17.2,17.21,8100.0
2007-12-14 14:40:00,17.21,17.21,17.2,17.2,9300.0,17.21,17.21,17.2,17.2,9300.0
2007-12-14 14:45:00,17.21,17.21,17.18,17.19,18300.0,17.21,17.21,17.18,17.19,18300.0
2007-12-14 14:50:00,17.18,17.19,17.16,17.16,23600.0,17.18,17.19,17.16,17.16,23600.0
2007-12-14 14:55:00,17.17,17.17,17.12,17.14,38900.0,17.17,17.17,17.12,17.14,38900.0
2007-12-14 15:00:00,17.13,17.14,17.12,17.13,13400.0,17.13,17.14,17.12,17.13,13400.0
2007-12-14 15:05:00,17.13,17.16,17.13,17.14,20500.0,17.13,17.16,17.13,17.14,20500.0
2007-12-14 15:10:00,17.14,17.15,17.12,17.12,16600.0,17.14,17.15,17.12,17.12,16600.0
2007-12-14 15:15:00,17.13,17.13,17.04,17.05,50700.0,17.13,17.13,17.04,17.05,50700.0
2007-12-14 15:20:00,17.05,17.07,17.05,17.07,24800.0,17.05,17.07,17.05,17.07,24800.0
2007-12-14 15:25:00,17.06,17.07,17.06,17.06,18300.0,17.06,17.07,17.06,17.06,18300.0
2007-12-14 15:30:00,17.07,17.1,17.06,17.08,37800.0,17.07,17.1,17.06,17.08,37800.0
2007-12-14 15:35:00,17.08,17.12,17.07,17.12,57200.0,17.08,17.12,17.07,17.12,57200.0
2007-12-14 15:40:00,17.12,17.15,17.11,17.14,42400.0,17.12,17.15,17.11,17.14,42400.0
2007-12-14 15:45:00,17.13,17.15,17.11,17.12,78800.0,17.13,17.15,17.11,17.12,78800.0
2007-12-14 15:50:00,17.13,17.13,17.11,17.11,62900.0,17.13,17.13,17.11,17.11,62900.0
2007-12-14 15:55:00,17.11,17.14,17.1,17.13,76900.0,17.11,17.14,17.1,17.13,76900.0
2007-12-17 09:30:00,17.03,17.1,17.0,17.01,16500.0,17.03,17.1,17.0,17.01,16500.0
2007-12-17 09:35:00,17.03,17.03,16.96,16.96,16100.0,17.03,17.03,16.96,16.96,16100.0
2007-12-17 09:40:00,16.96,16.98,16.92,16.92,11700.0,16.96,16.98,16.92,16.92,11700.0
2007-12-17 09:45:00,16.91,16.97,16.91,16.97,11300.0,16.91,16.97,16.91,16.97,11300.0
2007-12-17 09:50:00,16.97,16.98,16.91,16.91,11700.0,16.97,16.98,16.91,16.91,11700.0
2007-12-17 09:55:00,16.92,16.96,16.91,16.95,8500.0,16.92,16.96,16.91,16.95,8500.0
2007-12-17 10:00:00,16.95,17.0,16.94,16.99,28100.0,16.95,17.0,16.94,16.99,28100.0
2007-12-17 10:05:00,16.99,17.0,16.95,16.98,14400.0,16.99,17.0,16.95,16.98,14400.0
2007-12-17 10:10:00,16.97,16.99,16.9,16.91,72300.0,16.97,16.99,16.9,16.91,72300.0
2007-12-17 10:15:00,16.91,16.93,16.91,16.92,8500.0,16.91,16.93,16.91,16.92,8500.0
2007-12-17 10:20:00,16.92,16.92,16.9,16.9,15400.0,16.92,16.92,16.9,16.9,15400.0
2007-12-17 10:25:00,16.91,16.91,16.9,16.9,11900.0,16.91,16.91,16.9,16.9,11900.0
2007-12-17 10:30:00,16.91,16.91,16.88,16.89,22100.0,16.91,16.91,16.88,16.89,22100.0
2007-12-17 10:35:00,16.9,16.91,16.88,16.9,27300.0,16.9,16.91,16.88,16.9,27300.0
2007-12-17 10:40:00,16.9,16.93,16.88,16.91,18600.0,16.9,16.93,16.88,16.91,18600.0
2007-12-17 10:45:00,16.91,16.92,16.89,16.89,19600.0,16.91,16.92,16.89,16.89,19600.0
2007-12-17 10:50:00,16.9,16.9,16.89,16.89,5200.0,16.9,16.9,16.89,16.89,5200.0
2007-12-17 10:55:00,16.9,16.9,16.89,16.9,23100.0,16.9,16.9,16.89,16.9,23100.0
2007-12-17 11:00:00,16.9,16.92,16.89,16.91,30800.0,16.9,16.92,16.89,16.91,30800.0
2007-12-17 11:05:00,16.91,16.91,16.89,16.9,16400.0,16.91,16.91,16.89,16.9,16400.0
2007-12-17 11:10:00,16.9,16.9,16.88,16.89,139100.0,16.9,16.9,16.88,16.89,139100.0
2007-12-17 11:15:00,16.89,16.89,16.85,16.86,29700.0,16.89,16.89,16.85,16.86,29700.0
2007-12-17 11:20:00,16.86,16.89,16.85,16.88,23800.0,16.86,16.89,16.85,16.88,23800.0
2007-12-17 11:25:00,16.87,16.88,16.79,16.79,26300.0,16.87,16.88,16.79,16.79,26300.0
2007-12-17 11:30:00,16.79,16.81,16.78,16.8,33800.0,16.79,16.81,16.78,16.8,33800.0
2007-12-17 11:35:00,16.79,16.8,16.78,16.8,16800.0,16.79,16.8,16.78,16.8,16800.0
2007-12-17 11:40:00,16.8,16.82,16.75,16.75,72300.0,16.8,16.82,16.75,16.75,72300.0
2007-12-17 11:45:00,16.74,16.77,16.7,16.7,20600.0,16.74,16.77,16.7,16.7,20600.0
2007-12-17 11:50:00,16.71,16.74,16.69,16.73,98100.0,16.71,16.74,16.69,16.73,98100.0
2007-12-17 11:55:00,16.73,16.74,16.7,16.71,15700.0,16.73,16.74,16.7,16.71,15700.0
2007-12-17 12:00:00,16.7,16.71,16.7,16.7,10800.0,16.7,16.71,16.7,16.7,10800.0
2007-12-17 12:05:00,16.71,16.72,16.7,16.72,11700.0,16.71,16.72,16.7,16.72,11700.0
2007-12-17 12:10:00,16.72,16.72,16.71,16.72,7100.0,16.72,16.72,16.71,16.72,7100.0
2007-12-17 12:15:00,16.72,16.72,16.7,16.7,19600.0,16.72,16.72,16.7,16.7,19600.0
2007-12-17 12:20:00,16.71,16.71,16.7,16.71,8100.0,16.71,16.71,16.7,16.71,8100.0
2007-12-17 12:25:00,16.7,16.71,16.7,16.7,2400.0,16.7,16.71,16.7,16.7,2400.0
2007-12-17 12:30:00,16.71,16.73,16.7,16.73,23700.0,16.71,16.73,16.7,16.73,23700.0
2007-12-17 12:35:00,16.73,16.73,16.72,16.72,13000.0,16.73,16.73,16.72,16.72,13000.0
2007-12-17 12:40:00,16.72,16.73,16.7,16.7,10200.0,16.72,16.73,16.7,16.7,10200.0
2007-12-17 12:45:00,16.71,16.71,16.7,16.71,10600.0,16.71,16.71,16.7,16.71,10600.0
2007-12-17 12:50:00,16.7,16.74,16.7,16.74,13400.0,16.7,16.74,16.7,16.74,13400.0
2007-12-17 12:55:00,16.74,16.79,16.7,16.76,136100.0,16.74,16.79,16.7,16.76,136100.0
2007-12-17 13:00:00,16.76,16.77,16.72,16.76,25300.0,16.76,16.77,16.72,16.76,25300.0
2007-12-17 13:05:00,16.77,16.77,16.75,16.76,8900.0,16.77,16.77,16.75,16.76,8900.0
2007-12-17 13:10:00,16.77,16.77,16.75,16.76,8100.0,16.77,16.77,16.75,16.76,8100.0
2007-12-17 13:15:00,16.76,16.76,16.73,16.73,19000.0,16.76,16.76,16.73,16.73,19000.0
2007-12-17 13:20:00,16.74,16.77,16.74,16.77,18900.0,16.74,16.77,16.74,16.77,18900.0
2007-12-17 13:25:00,16.76,16.77,16.76,16.77,19400.0,16.76,16.77,16.76,16.77,19400.0
2007-12-17 13:30:00,16.77,16.77,16.74,16.75,14800.0,16.77,16.77,16.74,16.75,14800.0
2007-12-17 13:35:00,16.75,16.76,16.72,16.72,25600.0,16.75,16.76,16.72,16.72,25600.0
2007-12-17 13:40:00,16.72,16.73,16.7,16.71,30700.0,16.72,16.73,16.7,16.71,30700.0
2007-12-17 13:45:00,16.71,16.72,16.7,16.71,34000.0,16.71,16.72,16.7,16.71,34000.0
2007-12-17 13:50:00,16.72,16.72,16.7,16.71,12500.0,16.72,16.72,16.7,16.71,12500.0
2007-12-17 13:55:00,16.71,16.75,16.71,16.72,26300.0,16.71,16.75,16.71,16.72,26300.0
2007-12-17 14:00:00,16.71,16.71,16.7,16.71,18600.0,16.71,16.71,16.7,16.71,18600.0
2007-12-17 14:05:00,16.72,16.76,16.72,16.76,26300.0,16.72,16.76,16.72,16.76,26300.0
2007-12-17 14:10:00,16.75,16.76,16.75,16.75,14600.0,16.75,16.76,16.75,16.75,14600.0
2007-12-17 14:15:00,16.75,16.75,16.74,16.74,40300.0,16.75,16.75,16.74,16.74,40300.0
2007-12-17 14:20:00,16.75,16.77,16.73,16.76,26800.0,16.75,16.77,16.73,16.76,26800.0
2007-12-17 14:25:00,16.76,16.8,16.76,16.79,57900.0,16.76,16.8,16.76,16.79,57900.0
2007-12-17 14:30:00,16.8,16.81,16.78,16.78,48900.0,16.8,16.81,16.78,16.78,48900.0
2007-12-17 14:35:00,16.78,16.78,16.75,16.76,13400.0,16.78,16.78,16.75,16.76,13400.0
2007-12-17 14:40:00,16.75,16.76,16.74,16.74,16000.0,16.75,16.76,16.74,16.74,16000.0
2007-12-17 14:45:00,16.75,16.76,16.74,16.76,11800.0,16.75,16.76,16.74,16.76,11800.0
2007-12-17 14:50:00,16.76,16.77,16.75,16.75,26900.0,16.76,16.77,16.75,16.75,26900.0
2007-12-17 14:55:00,16.75,16.76,16.75,16.75,17400.0,16.75,16.76,16.75,16.75,17400.0
2007-12-17 15:00:00,16.76,16.76,16.75,16.75,15300.0,16.76,16.76,16.75,16.75,15300.0
2007-12-17 15:05:00,16.75,16.76,16.75,16.75,19700.0,16.75,16.76,16.75,16.75,19700.0
2007-12-17 15:10:00,16.75,16.76,16.75,16.75,7700.0,16.75,16.76,16.75,16.75,7700.0
2007-12-17 15:15:00,16.75,16.76,16.75,16.75,17800.0,16.75,16.76,16.75,16.75,17800.0
2007-12-17 15:20:00,16.75,16.76,16.75,16.75,18300.0,16.75,16.76,16.75,16.75,18300.0
2007-12-17 15:25:00,16.75,16.76,16.75,16.75,25500.0,16.75,16.76,16.75,16.75,25500.0
2007-12-17 15:30:00,16.75,16.76,16.75,16.75,12300.0,16.75,16.76,16.75,16.75,12300.0
2007-12-17 15:35:00,16.76,16.76,16.75,16.76,54000.0,16.76,16.76,16.75,16.76,54000.0
2007-12-17 15:40:00,16.76,16.77,16.74,16.77,81800.0,16.76,16.77,16.74,16.77,81800.0
2007-12-17 15:45:00,16.77,16.77,16.74,16.74,34500.0,16.77,16.77,16.74,16.74,34500.0
2007-12-17 15:50:00,16.75,16.75,16.71,16.71,31300.0,16.75,16.75,16.71,16.71,31300.0
2007-12-17 15:55:00,16.71,16.73,16.71,16.72,63400.0,16.71,16.73,16.71,16.72,63400.0
2007-12-18 09:30:00,16.99,17.04,16.77,16.82,24400.0,16.99,17.04,16.77,16.82,24400.0
2007-12-18 09:35:00,16.82,16.85,16.76,16.77,11200.0,16.82,16.85,16.76,16.77,11200.0
2007-12-18 09:40:00,16.77,16.78,16.69,16.73,19000.0,16.77,16.78,16.69,16.73,19000.0
2007-12-18 09:45:00,16.75,16.78,16.73,16.78,7300.0,16.75,16.78,16.73,16.78,7300.0
2007-12-18 09:50:00,16.78,16.84,16.78,16.84,20600.0,16.78,16.84,16.78,16.84,20600.0
2007-12-18 09:55:00,16.82,16.87,16.81,16.82,28700.0,16.82,16.87,16.81,16.82,28700.0
2007-12-18 10:00:00,16.81,16.82,16.79,16.81,33000.0,16.81,16.82,16.79,16.81,33000.0
2007-12-18 10:05:00,16.81,16.84,16.78,16.79,50900.0,16.81,16.84,16.78,16.79,50900.0
2007-12-18 10:10:00,16.79,16.79,16.72,16.72,10200.0,16.79,16.79,16.72,16.72,10200.0
2007-12-18 10:15:00,16.72,16.77,16.72,16.73,23700.0,16.72,16.77,16.72,16.73,23700.0
2007-12-18 10:20:00,16.73,16.78,16.72,16.77,52600.0,16.73,16.78,16.72,16.77,52600.0
2007-12-18 10:25:00,16.78,16.86,16.78,16.84,18400.0,16.78,16.86,16.78,16.84,18400.0
2007-12-18 10:30:00,16.83,16.86,16.79,16.79,38800.0,16.83,16.86,16.79,16.79,38800.0
2007-12-18 10:35:00,16.79,16.79,16.75,16.78,10300.0,16.79,16.79,16.75,16.78,10300.0
2007-12-18 10:40:00,16.78,16.82,16.77,16.81,23900.0,16.78,16.82,16.77,16.81,23900.0
2007-12-18 10:45:00,16.81,16.81,16.77,16.79,30200.0,16.81,16.81,16.77,16.79,30200.0
2007-12-18 10:50:00,16.8,16.8,16.76,16.79,9700.0,16.8,16.8,16.76,16.79,9700.0
2007-12-18 10:55:00,16.78,16.8,16.76,16.8,12100.0,16.78,16.8,16.76,16.8,12100.0
2007-12-18 11:00:00,16.8,16.8,16.76,16.76,14400.0,16.8,16.8,16.76,16.76,14400.0
2007-12-18 11:05:00,16.76,16.78,16.76,16.76,10400.0,16.76,16.78,16.76,16.76,10400.0
2007-12-18 11:10:00,16.75,16.76,16.74,16.74,27100.0,16.75,16.76,16.74,16.74,27100.0
2007-12-18 11:15:00,16.75,16.75,16.73,16.75,8800.0,16.75,16.75,16.73,16.75,8800.0
2007-12-18 11:20:00,16.75,16.75,16.73,16.74,22500.0,16.75,16.75,16.73,16.74,22500.0
2007-12-18 11:25:00,16.74,16.76,16.7,16.76,99000.0,16.74,16.76,16.7,16.76,99000.0
2007-12-18 11:30:00,16.75,16.75,16.7,16.74,10800.0,16.75,16.75,16.7,16.74,10800.0
2007-12-18 11:35:00,16.74,16.78,16.73,16.77,11500.0,16.74,16.78,16.73,16.77,11500.0
2007-12-18 11:40:00,16.78,16.78,16.71,16.71,26600.0,16.78,16.78,16.71,16.71,26600.0
2007-12-18 11:45:00,16.7,16.7,16.66,16.68,19600.0,16.7,16.7,16.66,16.68,19600.0
2007-12-18 11:50:00,16.68,16.68,16.65,16.65,14600.0,16.68,16.68,16.65,16.65,14600.0
2007-12-18 11:55:00,16.64,16.67,16.61,16.66,37700.0,16.64,16.67,16.61,16.66,37700.0
2007-12-18 12:00:00,16.67,16.69,16.64,16.67,24900.0,16.67,16.69,16.64,16.67,24900.0
2007-12-18 12:05:00,16.67,16.68,16.67,16.68,9100.0,16.67,16.68,16.67,16.68,9100.0
2007-12-18 12:10:00,16.67,16.68,16.63,16.64,10100.0,16.67,16.68,16.63,16.64,10100.0
2007-12-18 12:15:00,16.64,16.68,16.61,16.67,16100.0,16.64,16.68,16.61,16.67,16100.0
2007-12-18 12:20:00,16.67,16.69,16.66,16.67,42000.0,16.67,16.69,16.66,16.67,42000.0
2007-12-18 12:25:00,16.67,16.71,16.67,16.71,18700.0,16.67,16.71,16.67,16.71,18700.0
2007-12-18 12:30:00,16.71,16.71,16.65,16.65,7200.0,16.71,16.71,16.65,16.65,7200.0
2007-12-18 12:35:00,16.65,16.65,16.62,16.64,11700.0,16.65,16.65,16.62,16.64,11700.0
2007-12-18 12:40:00,16.63,16.68,16.63,16.66,13200.0,16.63,16.68,16.63,16.66,13200.0
2007-12-18 12:45:00,16.66,16.68,16.65,16.67,14700.0,16.66,16.68,16.65,16.67,14700.0
2007-12-18 12:50:00,16.68,16.68,16.67,16.68,5300.0,16.68,16.68,16.67,16.68,5300.0
2007-12-18 12:55:00,16.67,16.67,16.67,16.67,5000.0,16.67,16.67,16.67,16.67,5000.0
2007-12-18 13:00:00,16.67,16.67,16.64,16.64,8300.0,16.67,16.67,16.64,16.64,8300.0
2007-12-18 13:05:00,16.65,16.68,16.64,16.67,10500.0,16.65,16.68,16.64,16.67,10500.0
2007-12-18 13:10:00,16.68,16.68,16.67,16.68,4400.0,16.68,16.68,16.67,16.68,4400.0
2007-12-18 13:15:00,16.67,16.7,16.67,16.7,21100.0,16.67,16.7,16.67,16.7,21100.0
2007-12-18 13:20:00,16.7,16.74,16.69,16.74,49700.0,16.7,16.74,16.69,16.74,49700.0
2007-12-18 13:25:00,16.74,16.76,16.71,16.72,20000.0,16.74,16.76,16.71,16.72,20000.0
2007-12-18 13:30:00,16.71,16.73,16.69,16.73,19000.0,16.71,16.73,16.69,16.73,19000.0
2007-12-18 13:35:00,16.73,16.74,16.7,16.71,19000.0,16.73,16.74,16.7,16.71,19000.0
2007-12-18 13:40:00,16.71,16.73,16.68,16.69,35400.0,16.71,16.73,16.68,16.69,35400.0
2007-12-18 13:45:00,16.69,16.75,16.68,16.71,57200.0,16.69,16.75,16.68,16.71,57200.0
2007-12-18 13:50:00,16.72,16.72,16.66,16.67,30200.0,16.72,16.72,16.66,16.67,30200.0
2007-12-18 13:55:00,16.68,16.68,16.66,16.68,9200.0,16.68,16.68,16.66,16.68,9200.0
2007-12-18 14:00:00,16.67,16.72,16.67,16.7,21900.0,16.67,16.72,16.67,16.7,21900.0
2007-12-18 14:05:00,16.7,16.77,16.69,16.76,33200.0,16.7,16.77,16.69,16.76,33200.0
2007-12-18 14:10:00,16.76,16.79,16.75,16.78,17700.0,16.76,16.79,16.75,16.78,17700.0
2007-12-18 14:15:00,16.77,16.8,16.76,16.77,28900.0,16.77,16.8,16.76,16.77,28900.0
2007-12-18 14:20:00,16.78,16.78,16.74,16.75,14100.0,16.78,16.78,16.74,16.75,14100.0
2007-12-18 14:25:00,16.76,16.76,16.74,16.75,7100.0,16.76,16.76,16.74,16.75,7100.0
2007-12-18 14:30:00,16.75,16.78,16.75,16.77,27700.0,16.75,16.78,16.75,16.77,27700.0
2007-12-18 14:35:00,16.78,16.78,16.74,16.74,8900.0,16.78,16.78,16.74,16.74,8900.0
2007-12-18 14:40:00,16.75,16.75,16.7,16.72,11900.0,16.75,16.75,16.7,16.72,11900.0
2007-12-18 14:45:00,16.72,16.72,16.69,16.7,22000.0,16.72,16.72,16.69,16.7,22000.0
2007-12-18 14:50:00,16.7,16.72,16.69,16.69,25300.0,16.7,16.72,16.69,16.69,25300.0
2007-12-18 14:55:00,16.69,16.72,16.69,16.71,18800.0,16.69,16.72,16.69,16.71,18800.0
2007-12-18 15:00:00,16.71,16.75,16.71,16.74,22500.0,16.71,16.75,16.71,16.74,22500.0
2007-12-18 15:05:00,16.76,16.77,16.73,16.73,17300.0,16.76,16.77,16.73,16.73,17300.0
2007-12-18 15:10:00,16.73,16.73,16.7,16.71,10000.0,16.73,16.73,16.7,16.71,10000.0
2007-12-18 15:15:00,16.71,16.73,16.7,16.7,38800.0,16.71,16.73,16.7,16.7,38800.0
2007-12-18 15:20:00,16.71,16.71,16.69,16.7,22100.0,16.71,16.71,16.69,16.7,22100.0
2007-12-18 15:25:00,16.7,16.72,16.69,16.72,46600.0,16.7,16.72,16.69,16.72,46600.0
2007-12-18 15:30:00,16.72,16.73,16.71,16.72,14400.0,16.72,16.73,16.71,16.72,14400.0
2007-12-18 15:35:00,16.72,16.76,16.71,16.75,35100.0,16.72,16.76,16.71,16.75,35100.0
2007-12-18 15:40:00,16.76,16.76,16.74,16.76,29600.0,16.76,16.76,16.74,16.76,29600.0
2007-12-18 15:45:00,16.76,16.76,16.71,16.71,45200.0,16.76,16.76,16.71,16.71,45200.0
2007-12-18 15:50:00,16.71,16.73,16.71,16.73,36500.0,16.71,16.73,16.71,16.73,36500.0
2007-12-18 15:55:00,16.73,16.74,16.71,16.71,62600.0,16.73,16.74,16.71,16.71,62600.0
2007-12-19 09:30:00,16.75,16.79,16.62,16.73,12300.0,16.75,16.79,16.62,16.73,12300.0
2007-12-19 09:35:00,16.71,16.78,16.71,16.78,7700.0,16.71,16.78,16.71,16.78,7700.0
2007-12-19 09:40:00,16.77,16.78,16.72,16.76,9600.0,16.77,16.78,16.72,16.76,9600.0
2007-12-19 09:45:00,16.76,16.81,16.74,16.8,24800.0,16.76,16.81,16.74,16.8,24800.0
2007-12-19 09:50:00,16.8,16.84,16.77,16.8,116000.0,16.8,16.84,16.77,16.8,116000.0
2007-12-19 09:55:00,16.8,16.8,16.77,16.8,12800.0,16.8,16.8,16.77,16.8,12800.0
2007-12-19 10:00:00,16.8,16.82,16.75,16.77,25100.0,16.8,16.82,16.75,16.77,25100.0
2007-12-19 10:05:00,16.76,16.81,16.75,16.79,14000.0,16.76,16.81,16.75,16.79,14000.0
2007-12-19 10:10:00,16.79,16.81,16.76,16.77,7100.0,16.79,16.81,16.76,16.77,7100.0
2007-12-19 10:15:00,16.77,16.78,16.75,16.78,80600.0,16.77,16.78,16.75,16.78,80600.0
2007-12-19 10:20:00,16.78,16.79,16.75,16.77,11600.0,16.78,16.79,16.75,16.77,11600.0
2007-12-19 10:25:00,16.77,16.78,16.75,16.76,7900.0,16.77,16.78,16.75,16.76,7900.0
2007-12-19 10:30:00,16.76,16.78,16.75,16.77,9400.0,16.76,16.78,16.75,16.77,9400.0
2007-12-19 10:35:00,16.78,16.78,16.75,16.76,13000.0,16.78,16.78,16.75,16.76,13000.0
2007-12-19 10:40:00,16.76,16.78,16.75,16.78,14400.0,16.76,16.78,16.75,16.78,14400.0
2007-12-19 10:45:00,16.78,16.79,16.75,16.75,11000.0,16.78,16.79,16.75,16.75,11000.0
2007-12-19 10:50:00,16.75,16.76,16.74,16.75,9000.0,16.75,16.76,16.74,16.75,9000.0
2007-12-19 10:55:00,16.75,16.75,16.72,16.73,9900.0,16.75,16.75,16.72,16.73,9900.0
2007-12-19 11:00:00,16.72,16.73,16.68,16.69,39800.0,16.72,16.73,16.68,16.69,39800.0
2007-12-19 11:05:00,16.69,16.72,16.65,16.67,32700.0,16.69,16.72,16.65,16.67,32700.0
2007-12-19 11:10:00,16.67,16.75,16.67,16.73,25400.0,16.67,16.75,16.67,16.73,25400.0
2007-12-19 11:15:00,16.73,16.75,16.69,16.69,9200.0,16.73,16.75,16.69,16.69,9200.0
2007-12-19 11:20:00,16.69,16.7,16.62,16.68,24100.0,16.69,16.7,16.62,16.68,24100.0
2007-12-19 11:25:00,16.67,16.71,16.66,16.67,12500.0,16.67,16.71,16.66,16.67,12500.0
2007-12-19 11:30:00,16.67,16.68,16.64,16.65,13200.0,16.67,16.68,16.64,16.65,13200.0
2007-12-19 11:35:00,16.65,16.67,16.64,16.66,11200.0,16.65,16.67,16.64,16.66,11200.0
2007-12-19 11:40:00,16.66,16.68,16.66,16.67,5700.0,16.66,16.68,16.66,16.67,5700.0
2007-12-19 11:45:00,16.67,16.68,16.65,16.65,6000.0,16.67,16.68,16.65,16.65,6000.0
2007-12-19 11:50:00,16.64,16.67,16.62,16.67,14700.0,16.64,16.67,16.62,16.67,14700.0
2007-12-19 11:55:00,16.67,16.67,16.61,16.62,13300.0,16.67,16.67,16.61,16.62,13300.0
2007-12-19 12:00:00,16.62,16.63,16.56,16.62,29300.0,16.62,16.63,16.56,16.62,29300.0
2007-12-19 12:05:00,16.63,16.67,16.63,16.67,13300.0,16.63,16.67,16.63,16.67,13300.0
2007-12-19 12:10:00,16.67,16.69,16.66,16.69,15900.0,16.67,16.69,16.66,16.69,15900.0
2007-12-19 12:15:00,16.69,16.72,16.69,16.69,13700.0,16.69,16.72,16.69,16.69,13700.0
2007-12-19 12:20:00,16.7,16.74,16.69,16.74,11500.0,16.7,16.74,16.69,16.74,11500.0
2007-12-19 12:25:00,16.74,16.74,16.72,16.73,2200.0,16.74,16.74,16.72,16.73,2200.0
2007-12-19 12:30:00,16.72,16.72,16.67,16.67,15900.0,16.72,16.72,16.67,16.67,15900.0
2007-12-19 12:35:00,16.67,16.69,16.67,16.68,6300.0,16.67,16.69,16.67,16.68,6300.0
2007-12-19 12:40:00,16.67,16.67,16.62,16.64,11100.0,16.67,16.67,16.62,16.64,11100.0
2007-12-19 12:45:00,16.64,16.64,16.63,16.63,10100.0,16.64,16.64,16.63,16.63,10100.0
2007-12-19 12:50:00,16.63,16.68,16.63,16.68,14800.0,16.63,16.68,16.63,16.68,14800.0
2007-12-19 12:55:00,16.68,16.69,16.68,16.68,5400.0,16.68,16.69,16.68,16.68,5400.0
2007-12-19 13:00:00,16.68,16.68,16.65,16.65,32700.0,16.68,16.68,16.65,16.65,32700.0
2007-12-19 13:05:00,16.64,16.66,16.63,16.65,15500.0,16.64,16.66,16.63,16.65,15500.0
2007-12-19 13:10:00,16.65,16.65,16.62,16.62,8200.0,16.65,16.65,16.62,16.62,8200.0
2007-12-19 13:15:00,16.63,16.63,16.6,16.61,6800.0,16.63,16.63,16.6,16.61,6800.0
2007-12-19 13:20:00,16.61,16.62,16.59,16.6,15400.0,16.61,16.62,16.59,16.6,15400.0
2007-12-19 13:25:00,16.59,16.6,16.57,16.58,10800.0,16.59,16.6,16.57,16.58,10800.0
2007-12-19 13:30:00,16.59,16.59,16.57,16.58,4400.0,16.59,16.59,16.57,16.58,4400.0
2007-12-19 13:35:00,16.58,16.59,16.58,16.58,8000.0,16.58,16.59,16.58,16.58,8000.0
2007-12-19 13:40:00,16.58,16.62,16.58,16.62,6700.0,16.58,16.62,16.58,16.62,6700.0
2007-12-19 13:45:00,16.61,16.61,16.51,16.53,60500.0,16.61,16.61,16.51,16.53,60500.0
2007-12-19 13:50:00,16.54,16.57,16.54,16.56,27500.0,16.54,16.57,16.54,16.56,27500.0
2007-12-19 13:55:00,16.56,16.57,16.55,16.55,30300.0,16.56,16.57,16.55,16.55,30300.0
2007-12-19 14:00:00,16.56,16.57,16.54,16.55,42300.0,16.56,16.57,16.54,16.55,42300.0
2007-12-19 14:05:00,16.56,16.57,16.55,16.56,32600.0,16.56,16.57,16.55,16.56,32600.0
2007-12-19 14:10:00,16.56,16.58,16.55,16.57,65500.0,16.56,16.58,16.55,16.57,65500.0
2007-12-19 14:15:00,16.57,16.58,16.56,16.57,19900.0,16.57,16.58,16.56,16.57,19900.0
2007-12-19 14:20:00,16.57,16.58,16.56,16.57,35900.0,16.57,16.58,16.56,16.57,35900.0
2007-12-19 14:25:00,16.57,16.58,16.56,16.56,26400.0,16.57,16.58,16.56,16.56,26400.0
2007-12-19 14:30:00,16.57,16.58,16.56,16.57,17200.0,16.57,16.58,16.56,16.57,17200.0
2007-12-19 14:35:00,16.57,16.6,16.56,16.58,19400.0,16.57,16.6,16.56,16.58,19400.0
2007-12-19 14:40:00,16.58,16.66,16.58,16.65,14000.0,16.58,16.66,16.58,16.65,14000.0
2007-12-19 14:45:00,16.65,16.65,16.64,16.65,19800.0,16.65,16.65,16.64,16.65,19800.0
2007-12-19 14:50:00,16.65,16.67,16.64,16.66,12200.0,16.65,16.67,16.64,16.66,12200.0
2007-12-19 14:55:00,16.67,16.67,16.64,16.64,18900.0,16.67,16.67,16.64,16.64,18900.0
2007-12-19 15:00:00,16.64,16.65,16.62,16.63,17600.0,16.64,16.65,16.62,16.63,17600.0
2007-12-19 15:05:00,16.63,16.64,16.56,16.57,44300.0,16.63,16.64,16.56,16.57,44300.0
2007-12-19 15:10:00,16.58,16.6,16.57,16.59,12200.0,16.58,16.6,16.57,16.59,12200.0
2007-12-19 15:15:00,16.59,16.6,16.59,16.59,24700.0,16.59,16.6,16.59,16.59,24700.0
2007-12-19 15:20:00,16.59,16.6,16.56,16.57,37500.0,16.59,16.6,16.56,16.57,37500.0
2007-12-19 15:25:00,16.58,16.6,16.57,16.59,25600.0,16.58,16.6,16.57,16.59,25600.0
2007-12-19 15:30:00,16.59,16.6,16.59,16.59,13700.0,16.59,16.6,16.59,16.59,13700.0
2007-12-19 15:35:00,16.6,16.62,16.59,16.6,37500.0,16.6,16.62,16.59,16.6,37500.0
2007-12-19 15:40:00,16.6,16.62,16.59,16.59,46800.0,16.6,16.62,16.59,16.59,46800.0
2007-12-19 15:45:00,16.59,16.6,16.59,16.59,22500.0,16.59,16.6,16.59,16.59,22500.0
2007-12-19 15:50:00,16.59,16.61,16.59,16.61,57900.0,16.59,16.61,16.59,16.61,57900.0
2007-12-19 15:55:00,16.6,16.62,16.58,16.58,80900.0,16.6,16.62,16.58,16.58,80900.0
2007-12-20 09:30:00,16.61,16.67,16.6,16.62,20200.0,16.61,16.67,16.6,16.62,20200.0
2007-12-20 09:35:00,16.61,16.7,16.61,16.68,25000.0,16.61,16.7,16.61,16.68,25000.0
2007-12-20 09:40:00,16.69,16.74,16.69,16.73,14400.0,16.69,16.74,16.69,16.73,14400.0
2007-12-20 09:45:00,16.74,16.75,16.73,16.74,7500.0,16.74,16.75,16.73,16.74,7500.0
2007-12-20 09:50:00,16.74,16.74,16.68,16.71,19400.0,16.74,16.74,16.68,16.71,19400.0
2007-12-20 09:55:00,16.71,16.72,16.65,16.65,55500.0,16.71,16.72,16.65,16.65,55500.0
2007-12-20 10:00:00,16.65,16.65,16.54,16.56,29800.0,16.65,16.65,16.54,16.56,29800.0
2007-12-20 10:05:00,16.56,16.57,16.56,16.57,11800.0,16.56,16.57,16.56,16.57,11800.0
2007-12-20 10:10:00,16.56,16.56,16.53,16.53,15400.0,16.56,16.56,16.53,16.53,15400.0
2007-12-20 10:15:00,16.53,16.53,16.47,16.48,19900.0,16.53,16.53,16.47,16.48,19900.0
2007-12-20 10:20:00,16.48,16.52,16.47,16.51,15900.0,16.48,16.52,16.47,16.51,15900.0
2007-12-20 10:25:00,16.52,16.52,16.51,16.51,7700.0,16.52,16.52,16.51,16.51,7700.0
2007-12-20 10:30:00,16.51,16.52,16.51,16.51,27100.0,16.51,16.52,16.51,16.51,27100.0
2007-12-20 10:35:00,16.52,16.53,16.5,16.52,28900.0,16.52,16.53,16.5,16.52,28900.0
2007-12-20 10:40:00,16.52,16.56,16.52,16.55,24200.0,16.52,16.56,16.52,16.55,24200.0
2007-12-20 10:45:00,16.55,16.58,16.55,16.57,68400.0,16.55,16.58,16.55,16.57,68400.0
2007-12-20 10:50:00,16.57,16.57,16.5,16.5,38000.0,16.57,16.57,16.5,16.5,38000.0
2007-12-20 10:55:00,16.51,16.53,16.48,16.49,35000.0,16.51,16.53,16.48,16.49,35000.0
2007-12-20 11:00:00,16.48,16.49,16.45,16.47,21500.0,16.48,16.49,16.45,16.47,21500.0
2007-12-20 11:05:00,16.48,16.48,16.44,16.44,9000.0,16.48,16.48,16.44,16.44,9000.0
2007-12-20 11:10:00,16.44,16.45,16.43,16.44,25700.0,16.44,16.45,16.43,16.44,25700.0
2007-12-20 11:15:00,16.45,16.46,16.44,16.45,15500.0,16.45,16.46,16.44,16.45,15500.0
2007-12-20 11:20:00,16.46,16.46,16.41,16.43,19000.0,16.46,16.46,16.41,16.43,19000.0
2007-12-20 11:25:00,16.42,16.43,16.42,16.43,11900.0,16.42,16.43,16.42,16.43,11900.0
2007-12-20 11:30:00,16.43,16.44,16.42,16.44,8500.0,16.43,16.44,16.42,16.44,8500.0
2007-12-20 11:35:00,16.44,16.44,16.43,16.43,7100.0,16.44,16.44,16.43,16.43,7100.0
2007-12-20 11:40:00,16.43,16.44,16.43,16.43,11700.0,16.43,16.44,16.43,16.43,11700.0
2007-12-20 11:45:00,16.44,16.44,16.43,16.43,6100.0,16.44,16.44,16.43,16.43,6100.0
2007-12-20 11:50:00,16.43,16.44,16.43,16.44,11200.0,16.43,16.44,16.43,16.44,11200.0
2007-12-20 11:55:00,16.44,16.44,16.43,16.43,9600.0,16.44,16.44,16.43,16.43,9600.0
2007-12-20 12:00:00,16.43,16.43,16.39,16.39,27300.0,16.43,16.43,16.39,16.39,27300.0
2007-12-20 12:05:00,16.4,16.41,16.4,16.4,8700.0,16.4,16.41,16.4,16.4,8700.0
2007-12-20 12:10:00,16.41,16.43,16.4,16.42,14700.0,16.41,16.43,16.4,16.42,14700.0
2007-12-20 12:15:00,16.42,16.43,16.42,16.43,4700.0,16.42,16.43,16.42,16.43,4700.0
2007-12-20 12:20:00,16.42,16.46,16.42,16.45,20000.0,16.42,16.46,16.42,16.45,20000.0
2007-12-20 12:25:00,16.45,16.47,16.45,16.46,9500.0,16.45,16.47,16.45,16.46,9500.0
2007-12-20 12:30:00,16.47,16.47,16.45,16.45,14400.0,16.47,16.47,16.45,16.45,14400.0
2007-12-20 12:35:00,16.46,16.46,16.45,16.45,4500.0,16.46,16.46,16.45,16.45,4500.0
2007-12-20 12:40:00,16.45,16.45,16.43,16.43,17200.0,16.45,16.45,16.43,16.43,17200.0
2007-12-20 12:45:00,16.43,16.47,16.43,16.46,25300.0,16.43,16.47,16.43,16.46,25300.0
2007-12-20 12:50:00,16.46,16.47,16.46,16.46,25600.0,16.46,16.47,16.46,16.46,25600.0
2007-12-20 12:55:00,16.46,16.5,16.46,16.48,27100.0,16.46,16.5,16.46,16.48,27100.0
2007-12-20 13:00:00,16.49,16.49,16.48,16.48,11400.0,16.49,16.49,16.48,16.48,11400.0
2007-12-20 13:05:00,16.48,16.49,16.48,16.49,3300.0,16.48,16.49,16.48,16.49,3300.0
2007-12-20 13:10:00,16.48,16.49,16.48,16.48,9500.0,16.48,16.49,16.48,16.48,9500.0
2007-12-20 13:15:00,16.49,16.5,16.48,16.5,43600.0,16.49,16.5,16.48,16.5,43600.0
2007-12-20 13:20:00,16.5,16.54,16.49,16.53,135800.0,16.5,16.54,16.49,16.53,135800.0
2007-12-20 13:25:00,16.53,16.55,16.48,16.48,126300.0,16.53,16.55,16.48,16.48,126300.0
2007-12-20 13:30:00,16.49,16.52,16.48,16.52,24600.0,16.49,16.52,16.48,16.52,24600.0
2007-12-20 13:35:00,16.52,16.53,16.52,16.52,15700.0,16.52,16.53,16.52,16.52,15700.0
2007-12-20 13:40:00,16.52,16.52,16.5,16.52,35700.0,16.52,16.52,16.5,16.52,35700.0
2007-12-20 13:45:00,16.51,16.52,16.51,16.52,3800.0,16.51,16.52,16.51,16.52,3800.0
2007-12-20 13:50:00,16.52,16.52,16.51,16.52,20500.0,16.52,16.52,16.51,16.52,20500.0
2007-12-20 13:55:00,16.51,16.53,16.51,16.52,33900.0,16.51,16.53,16.51,16.52,33900.0
2007-12-20 14:00:00,16.53,16.54,16.52,16.53,13700.0,16.53,16.54,16.52,16.53,13700.0
2007-12-20 14:05:00,16.53,16.56,16.53,16.56,17400.0,16.53,16.56,16.53,16.56,17400.0
2007-12-20 14:10:00,16.55,16.57,16.55,16.57,42700.0,16.55,16.57,16.55,16.57,42700.0
2007-12-20 14:15:00,16.57,16.63,16.57,16.61,39000.0,16.57,16.63,16.57,16.61,39000.0
2007-12-20 14:20:00,16.61,16.62,16.6,16.61,19800.0,16.61,16.62,16.6,16.61,19800.0
2007-12-20 14:25:00,16.61,16.63,16.61,16.63,14900.0,16.61,16.63,16.61,16.63,14900.0
2007-12-20 14:30:00,16.62,16.67,16.61,16.66,54500.0,16.62,16.67,16.61,16.66,54500.0
2007-12-20 14:35:00,16.67,16.68,16.65,16.65,49200.0,16.67,16.68,16.65,16.65,49200.0
2007-12-20 14:40:00,16.65,16.66,16.62,16.62,35200.0,16.65,16.66,16.62,16.62,35200.0
2007-12-20 14:45:00,16.62,16.63,16.6,16.6,30800.0,16.62,16.63,16.6,16.6,30800.0
2007-12-20 14:50:00,16.6,16.62,16.59,16.61,25200.0,16.6,16.62,16.59,16.61,25200.0
2007-12-20 14:55:00,16.61,16.62,16.59,16.6,16900.0,16.61,16.62,16.59,16.6,16900.0
2007-12-20 15:00:00,16.6,16.6,16.56,16.56,29200.0,16.6,16.6,16.56,16.56,29200.0
2007-12-20 15:05:00,16.56,16.59,16.56,16.58,25500.0,16.56,16.59,16.56,16.58,25500.0
2007-12-20 15:10:00,16.59,16.67,16.58,16.65,79700.0,16.59,16.67,16.58,16.65,79700.0
2007-12-20 15:15:00,16.65,16.69,16.63,16.63,35200.0,16.65,16.69,16.63,16.63,35200.0
2007-12-20 15:20:00,16.63,16.66,16.62,16.65,29600.0,16.63,16.66,16.62,16.65,29600.0
2007-12-20 15:25:00,16.65,16.66,16.61,16.61,39400.0,16.65,16.66,16.61,16.61,39400.0
2007-12-20 15:30:00,16.61,16.62,16.57,16.59,42000.0,16.61,16.62,16.57,16.59,42000.0
2007-12-20 15:35:00,16.6,16.63,16.59,16.63,34400.0,16.6,16.63,16.59,16.63,34400.0
2007-12-20 15:40:00,16.63,16.63,16.6,16.6,38800.0,16.63,16.63,16.6,16.6,38800.0
2007-12-20 15:45:00,16.6,16.63,16.58,16.6,55000.0,16.6,16.63,16.58,16.6,55000.0
2007-12-20 15:50:00,16.61,16.65,16.6,16.61,94200.0,16.61,16.65,16.6,16.61,94200.0
2007-12-20 15:55:00,16.61,16.65,16.59,16.65,162700.0,16.61,16.65,16.59,16.65,162700.0
2007-12-21 09:30:00,17.17,17.17,16.91,17.04,984000.0,17.17,17.17,16.91,17.04,984000.0
2007-12-21 09:35:00,17.03,17.11,17.03,17.1,52700.0,17.03,17.11,17.03,17.1,52700.0
2007-12-21 09:40:00,17.1,17.15,17.09,17.15,90200.0,17.1,17.15,17.09,17.15,90200.0
2007-12-21 09:45:00,17.15,17.17,17.09,17.13,83000.0,17.15,17.17,17.09,17.13,83000.0
2007-12-21 09:50:00,17.18,17.18,17.13,17.16,43000.0,17.18,17.18,17.13,17.16,43000.0
2007-12-21 09:55:00,17.15,17.17,17.12,17.14,19500.0,17.15,17.17,17.12,17.14,19500.0
2007-12-21 10:00:00,17.15,17.16,17.07,17.1,23300.0,17.15,17.16,17.07,17.1,23300.0
2007-12-21 10:05:00,17.09,17.1,17.08,17.09,15500.0,17.09,17.1,17.08,17.09,15500.0
2007-12-21 10:10:00,17.1,17.13,17.08,17.13,8600.0,17.1,17.13,17.08,17.13,8600.0
2007-12-21 10:15:00,17.13,17.16,17.13,17.14,73100.0,17.13,17.16,17.13,17.14,73100.0
2007-12-21 10:20:00,17.14,17.15,17.14,17.15,3500.0,17.14,17.15,17.14,17.15,3500.0
2007-12-21 10:25:00,17.15,17.16,17.03,17.05,118700.0,17.15,17.16,17.03,17.05,118700.0
2007-12-21 10:30:00,17.05,17.07,17.04,17.07,44700.0,17.05,17.07,17.04,17.07,44700.0
2007-12-21 10:35:00,17.07,17.08,17.05,17.07,20000.0,17.07,17.08,17.05,17.07,20000.0
2007-12-21 10:40:00,17.07,17.08,17.07,17.08,11700.0,17.07,17.08,17.07,17.08,11700.0
2007-12-21 10:45:00,17.07,17.12,17.06,17.11,57300.0,17.07,17.12,17.06,17.11,57300.0
2007-12-21 10:50:00,17.12,17.12,17.1,17.12,28800.0,17.12,17.12,17.1,17.12,28800.0
2007-12-21 10:55:00,17.11,17.12,17.1,17.11,18900.0,17.11,17.12,17.1,17.11,18900.0
2007-12-21 11:00:00,17.11,17.15,17.11,17.15,29700.0,17.11,17.15,17.11,17.15,29700.0
2007-12-21 11:05:00,17.15,17.16,17.14,17.16,16200.0,17.15,17.16,17.14,17.16,16200.0
2007-12-21 11:10:00,17.16,17.17,17.15,17.16,14600.0,17.16,17.17,17.15,17.16,14600.0
2007-12-21 11:15:00,17.16,17.16,17.15,17.15,7700.0,17.16,17.16,17.15,17.15,7700.0
2007-12-21 11:20:00,17.15,17.16,17.15,17.15,10100.0,17.15,17.16,17.15,17.15,10100.0
2007-12-21 11:25:00,17.15,17.16,17.13,17.16,86000.0,17.15,17.16,17.13,17.16,86000.0
2007-12-21 11:30:00,17.16,17.16,17.14,17.16,120800.0,17.16,17.16,17.14,17.16,120800.0
2007-12-21 11:35:00,17.15,17.16,17.14,17.15,51200.0,17.15,17.16,17.14,17.15,51200.0
2007-12-21 11:40:00,17.15,17.17,17.15,17.16,82800.0,17.15,17.17,17.15,17.16,82800.0
2007-12-21 11:45:00,17.16,17.18,17.16,17.17,79900.0,17.16,17.18,17.16,17.17,79900.0
2007-12-21 11:50:00,17.17,17.18,17.16,17.17,19100.0,17.17,17.18,17.16,17.17,19100.0
2007-12-21 11:55:00,17.17,17.18,17.17,17.17,78700.0,17.17,17.18,17.17,17.17,78700.0
2007-12-21 12:00:00,17.17,17.18,17.17,17.17,18700.0,17.17,17.18,17.17,17.17,18700.0
2007-12-21 12:05:00,17.17,17.18,17.17,17.18,20800.0,17.17,17.18,17.17,17.18,20800.0
2007-12-21 12:10:00,17.17,17.18,17.17,17.17,4800.0,17.17,17.18,17.17,17.17,4800.0
2007-12-21 12:15:00,17.17,17.18,17.17,17.18,5200.0,17.17,17.18,17.17,17.18,5200.0
2007-12-21 12:20:00,17.18,17.2,17.17,17.19,61000.0,17.18,17.2,17.17,17.19,61000.0
2007-12-21 12:25:00,17.2,17.21,17.19,17.21,30200.0,17.2,17.21,17.19,17.21,30200.0
2007-12-21 12:30:00,17.21,17.22,17.2,17.2,15300.0,17.21,17.22,17.2,17.2,15300.0
2007-12-21 12:35:00,17.2,17.21,17.2,17.21,13300.0,17.2,17.21,17.2,17.21,13300.0
2007-12-21 12:40:00,17.21,17.21,17.2,17.21,7400.0,17.21,17.21,17.2,17.21,7400.0
2007-12-21 12:45:00,17.21,17.21,17.2,17.2,7200.0,17.21,17.21,17.2,17.2,7200.0
2007-12-21 12:50:00,17.21,17.21,17.2,17.21,15400.0,17.21,17.21,17.2,17.21,15400.0
2007-12-21 12:55:00,17.21,17.21,17.2,17.21,5500.0,17.21,17.21,17.2,17.21,5500.0
2007-12-21 13:00:00,17.21,17.21,17.2,17.2,8100.0,17.21,17.21,17.2,17.2,8100.0
2007-12-21 13:05:00,17.2,17.21,17.2,17.21,7500.0,17.2,17.21,17.2,17.21,7500.0
2007-12-21 13:10:00,17.2,17.21,17.2,17.2,7600.0,17.2,17.21,17.2,17.2,7600.0
2007-12-21 13:15:00,17.21,17.21,17.2,17.21,5700.0,17.21,17.21,17.2,17.21,5700.0
2007-12-21 13:20:00,17.2,17.21,17.2,17.21,18800.0,17.2,17.21,17.2,17.21,18800.0
2007-12-21 13:25:00,17.21,17.21,17.2,17.2,15800.0,17.21,17.21,17.2,17.2,15800.0
2007-12-21 13:30:00,17.2,17.21,17.19,17.21,49500.0,17.2,17.21,17.19,17.21,49500.0
2007-12-21 13:35:00,17.21,17.21,17.2,17.2,5500.0,17.21,17.21,17.2,17.2,5500.0
2007-12-21 13:40:00,17.2,17.21,17.2,17.2,8100.0,17.2,17.21,17.2,17.2,8100.0
2007-12-21 13:45:00,17.2,17.21,17.2,17.2,9000.0,17.2,17.21,17.2,17.2,9000.0
2007-12-21 13:50:00,17.21,17.21,17.2,17.21,42200.0,17.21,17.21,17.2,17.21,42200.0
2007-12-21 13:55:00,17.21,17.24,17.21,17.22,30500.0,17.21,17.24,17.21,17.22,30500.0
2007-12-21 14:00:00,17.22,17.23,17.21,17.21,13500.0,17.22,17.23,17.21,17.21,13500.0
2007-12-21 14:05:00,17.21,17.22,17.21,17.22,22400.0,17.21,17.22,17.21,17.22,22400.0
2007-12-21 14:10:00,17.22,17.22,17.21,17.22,34900.0,17.22,17.22,17.21,17.22,34900.0
2007-12-21 14:15:00,17.22,17.24,17.22,17.24,21100.0,17.22,17.24,17.22,17.24,21100.0
2007-12-21 14:20:00,17.24,17.25,17.23,17.24,45600.0,17.24,17.25,17.23,17.24,45600.0
2007-12-21 14:25:00,17.24,17.24,17.22,17.22,14700.0,17.24,17.24,17.22,17.22,14700.0
2007-12-21 14:30:00,17.22,17.23,17.22,17.22,8600.0,17.22,17.23,17.22,17.22,8600.0
2007-12-21 14:35:00,17.22,17.22,17.2,17.22,25100.0,17.22,17.22,17.2,17.22,25100.0
2007-12-21 14:40:00,17.22,17.22,17.21,17.21,11400.0,17.22,17.22,17.21,17.21,11400.0
2007-12-21 14:45:00,17.21,17.22,17.2,17.2,22700.0,17.21,17.22,17.2,17.2,22700.0
2007-12-21 14:50:00,17.2,17.21,17.2,17.21,34200.0,17.2,17.21,17.2,17.21,34200.0
2007-12-21 14:55:00,17.21,17.21,17.2,17.2,21900.0,17.21,17.21,17.2,17.2,21900.0
2007-12-21 15:00:00,17.2,17.24,17.2,17.23,94800.0,17.2,17.24,17.2,17.23,94800.0
2007-12-21 15:05:00,17.23,17.26,17.23,17.25,85700.0,17.23,17.26,17.23,17.25,85700.0
2007-12-21 15:10:00,17.25,17.26,17.21,17.22,25900.0,17.25,17.26,17.21,17.22,25900.0
2007-12-21 15:15:00,17.21,17.21,17.2,17.2,72400.0,17.21,17.21,17.2,17.2,72400.0
2007-12-21 15:20:00,17.21,17.21,17.2,17.21,19300.0,17.21,17.21,17.2,17.21,19300.0
2007-12-21 15:25:00,17.2,17.21,17.2,17.21,23000.0,17.2,17.21,17.2,17.21,23000.0
2007-12-21 15:30:00,17.2,17.21,17.2,17.2,58500.0,17.2,17.21,17.2,17.2,58500.0
2007-12-21 15:35:00,17.2,17.21,17.17,17.18,129400.0,17.2,17.21,17.17,17.18,129400.0
2007-12-21 15:40:00,17.18,17.19,17.17,17.18,114400.0,17.18,17.19,17.17,17.18,114400.0
2007-12-21 15:45:00,17.18,17.19,17.17,17.19,108800.0,17.18,17.19,17.17,17.19,108800.0
2007-12-21 15:50:00,17.19,17.19,17.15,17.17,195700.0,17.19,17.19,17.15,17.17,195700.0
2007-12-21 15:55:00,17.17,17.2,17.16,17.17,259300.0,17.17,17.2,17.16,17.17,259300.0
2007-12-24 09:30:00,17.14,17.24,17.06,17.22,21500.0,17.14,17.24,17.06,17.22,21500.0
2007-12-24 09:35:00,17.22,17.22,17.17,17.18,6500.0,17.22,17.22,17.17,17.18,6500.0
2007-12-24 09:40:00,17.18,17.23,17.18,17.2,15500.0,17.18,17.23,17.18,17.2,15500.0
2007-12-24 09:45:00,17.21,17.24,17.2,17.22,24500.0,17.21,17.24,17.2,17.22,24500.0
2007-12-24 09:50:00,17.21,17.21,17.2,17.2,10100.0,17.21,17.21,17.2,17.2,10100.0
2007-12-24 09:55:00,17.2,17.2,17.14,17.14,10800.0,17.2,17.2,17.14,17.14,10800.0
2007-12-24 10:00:00,17.14,17.18,17.13,17.18,15100.0,17.14,17.18,17.13,17.18,15100.0
2007-12-24 10:05:00,17.17,17.17,17.16,17.16,11200.0,17.17,17.17,17.16,17.16,11200.0
2007-12-24 10:10:00,17.16,17.17,17.16,17.16,8600.0,17.16,17.17,17.16,17.16,8600.0
2007-12-24 10:15:00,17.16,17.17,17.15,17.16,18700.0,17.16,17.17,17.15,17.16,18700.0
2007-12-24 10:20:00,17.16,17.18,17.16,17.17,17300.0,17.16,17.18,17.16,17.17,17300.0
2007-12-24 10:25:00,17.17,17.18,17.17,17.18,8600.0,17.17,17.18,17.17,17.18,8600.0
2007-12-24 10:30:00,17.17,17.18,17.16,17.17,19100.0,17.17,17.18,17.16,17.17,19100.0
2007-12-24 10:35:00,17.16,17.18,17.16,17.17,12500.0,17.16,17.18,17.16,17.17,12500.0
2007-12-24 10:40:00,17.18,17.2,17.17,17.19,14600.0,17.18,17.2,17.17,17.19,14600.0
2007-12-24 10:45:00,17.2,17.2,17.19,17.2,7900.0,17.2,17.2,17.19,17.2,7900.0
2007-12-24 10:50:00,17.19,17.2,17.19,17.19,6100.0,17.19,17.2,17.19,17.19,6100.0
2007-12-24 10:55:00,17.2,17.24,17.19,17.24,18100.0,17.2,17.24,17.19,17.24,18100.0
2007-12-24 11:00:00,17.24,17.24,17.19,17.21,61300.0,17.24,17.24,17.19,17.21,61300.0
2007-12-24 11:05:00,17.2,17.21,17.2,17.21,20700.0,17.2,17.21,17.2,17.21,20700.0
2007-12-24 11:10:00,17.2,17.21,17.19,17.2,32800.0,17.2,17.21,17.19,17.2,32800.0
2007-12-24 11:15:00,17.2,17.21,17.2,17.2,7100.0,17.2,17.21,17.2,17.2,7100.0
2007-12-24 11:20:00,17.2,17.21,17.2,17.21,13200.0,17.2,17.21,17.2,17.21,13200.0
2007-12-24 11:25:00,17.21,17.21,17.2,17.2,5800.0,17.21,17.21,17.2,17.2,5800.0
2007-12-24 11:30:00,17.2,17.21,17.2,17.2,7100.0,17.2,17.21,17.2,17.2,7100.0
2007-12-24 11:35:00,17.2,17.21,17.2,17.2,15600.0,17.2,17.21,17.2,17.2,15600.0
2007-12-24 11:40:00,17.2,17.21,17.2,17.2,6100.0,17.2,17.21,17.2,17.2,6100.0
2007-12-24 11:45:00,17.2,17.21,17.2,17.2,4700.0,17.2,17.21,17.2,17.2,4700.0
2007-12-24 11:50:00,17.2,17.2,17.18,17.18,14400.0,17.2,17.2,17.18,17.18,14400.0
2007-12-24 11:55:00,17.18,17.18,17.15,17.15,13900.0,17.18,17.18,17.15,17.15,13900.0
2007-12-24 12:00:00,17.15,17.16,17.15,17.15,9900.0,17.15,17.16,17.15,17.15,9900.0
2007-12-24 12:05:00,17.16,17.16,17.15,17.15,22800.0,17.16,17.16,17.15,17.15,22800.0
2007-12-24 12:10:00,17.15,17.16,17.15,17.15,8900.0,17.15,17.16,17.15,17.15,8900.0
2007-12-24 12:15:00,17.15,17.16,17.15,17.15,8200.0,17.15,17.16,17.15,17.15,8200.0
2007-12-24 12:20:00,17.15,17.16,17.15,17.16,8000.0,17.15,17.16,17.15,17.16,8000.0
2007-12-24 12:25:00,17.15,17.16,17.15,17.15,6000.0,17.15,17.16,17.15,17.15,6000.0
2007-12-24 12:30:00,17.16,17.21,17.15,17.2,38400.0,17.16,17.21,17.15,17.2,38400.0
2007-12-24 12:35:00,17.2,17.21,17.19,17.21,13900.0,17.2,17.21,17.19,17.21,13900.0
2007-12-24 12:40:00,17.21,17.21,17.2,17.2,17400.0,17.21,17.21,17.2,17.2,17400.0
2007-12-24 12:45:00,17.2,17.22,17.19,17.22,29500.0,17.2,17.22,17.19,17.22,29500.0
2007-12-24 12:50:00,17.21,17.22,17.2,17.2,14300.0,17.21,17.22,17.2,17.2,14300.0
2007-12-24 12:55:00,17.2,17.24,17.19,17.24,49100.0,17.2,17.24,17.19,17.24,49100.0
2007-12-24 13:00:00,17.24,17.24,17.21,17.21,28300.0,17.24,17.24,17.21,17.21,28300.0
2007-12-24 13:05:00,17.24,17.24,17.24,17.24,600.0,17.24,17.24,17.24,17.24,600.0
2007-12-24 13:10:00,17.19,17.19,17.19,17.19,4000.0,17.19,17.19,17.19,17.19,4000.0
2007-12-24 13:15:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 13:20:00,17.19,17.19,17.19,17.19,300.0,17.19,17.19,17.19,17.19,300.0
2007-12-24 13:25:00,17.24,17.24,17.24,17.24,2700.0,17.24,17.24,17.24,17.24,2700.0
2007-12-24 13:30:00,17.24,17.24,17.24,17.24,0.0,17.24,17.24,17.24,17.24,0.0
2007-12-24 13:35:00,17.24,17.24,17.24,17.24,0.0,17.24,17.24,17.24,17.24,0.0
2007-12-24 13:40:00,17.24,17.24,17.24,17.24,0.0,17.24,17.24,17.24,17.24,0.0
2007-12-24 13:45:00,17.19,17.19,17.19,17.19,101500.0,17.19,17.19,17.19,17.19,101500.0
2007-12-24 13:50:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 13:55:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:00:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:05:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:10:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:15:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:20:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:25:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:30:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:35:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:40:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:45:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:50:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:55:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:00:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:05:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:10:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:15:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:20:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:25:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:30:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:35:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:40:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:45:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:50:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:55:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-26 09:30:00,17.14,17.17,17.11,17.15,6500.0,17.14,17.17,17.11,17.15,6500.0
2007-12-26 09:35:00,17.14,17.14,17.08,17.09,7500.0,17.14,17.14,17.08,17.09,7500.0
2007-12-26 09:40:00,17.08,17.14,17.08,17.11,7200.0,17.08,17.14,17.08,17.11,7200.0
2007-12-26 09:45:00,17.12,17.16,17.12,17.15,15500.0,17.12,17.16,17.12,17.15,15500.0
2007-12-26 09:50:00,17.15,17.17,17.14,17.17,6700.0,17.15,17.17,17.14,17.17,6700.0
2007-12-26 09:55:00,17.16,17.19,17.15,17.19,6200.0,17.16,17.19,17.15,17.19,6200.0
2007-12-26 10:00:00,17.2,17.21,17.2,17.2,5700.0,17.2,17.21,17.2,17.2,5700.0
2007-12-26 10:05:00,17.2,17.21,17.2,17.2,6900.0,17.2,17.21,17.2,17.2,6900.0
2007-12-26 10:10:00,17.2,17.22,17.2,17.21,11800.0,17.2,17.22,17.2,17.21,11800.0
2007-12-26 10:15:00,17.22,17.22,17.2,17.22,17200.0,17.22,17.22,17.2,17.22,17200.0
2007-12-26 10:20:00,17.21,17.22,17.21,17.21,2900.0,17.21,17.22,17.21,17.21,2900.0
2007-12-26 10:25:00,17.21,17.21,17.2,17.2,2700.0,17.21,17.21,17.2,17.2,2700.0
2007-12-26 10:30:00,17.2,17.2,17.18,17.19,6400.0,17.2,17.2,17.18,17.19,6400.0
2007-12-26 10:35:00,17.19,17.19,17.18,17.19,10600.0,17.19,17.19,17.18,17.19,10600.0
2007-12-26 10:40:00,17.18,17.2,17.17,17.2,20400.0,17.18,17.2,17.17,17.2,20400.0
2007-12-26 10:45:00,17.21,17.21,17.2,17.21,6200.0,17.21,17.21,17.2,17.21,6200.0
2007-12-26 10:50:00,17.2,17.21,17.2,17.2,1800.0,17.2,17.21,17.2,17.2,1800.0
2007-12-26 10:55:00,17.2,17.21,17.19,17.19,5200.0,17.2,17.21,17.19,17.19,5200.0
2007-12-26 11:00:00,17.19,17.19,17.17,17.17,6800.0,17.19,17.19,17.17,17.17,6800.0
2007-12-26 11:05:00,17.17,17.19,17.17,17.19,6500.0,17.17,17.19,17.17,17.19,6500.0
2007-12-26 11:10:00,17.18,17.19,17.17,17.19,10900.0,17.18,17.19,17.17,17.19,10900.0
2007-12-26 11:15:00,17.18,17.18,17.16,17.16,5400.0,17.18,17.18,17.16,17.16,5400.0
2007-12-26 11:20:00,17.16,17.17,17.14,17.14,7500.0,17.16,17.17,17.14,17.14,7500.0
2007-12-26 11:25:00,17.13,17.14,17.13,17.13,8500.0,17.13,17.14,17.13,17.13,8500.0
2007-12-26 11:30:00,17.13,17.15,17.13,17.15,9500.0,17.13,17.15,17.13,17.15,9500.0
2007-12-26 11:35:00,17.14,17.18,17.14,17.18,19700.0,17.14,17.18,17.14,17.18,19700.0
2007-12-26 11:40:00,17.17,17.2,17.17,17.19,9000.0,17.17,17.2,17.17,17.19,9000.0
2007-12-26 11:45:00,17.19,17.22,17.19,17.21,15400.0,17.19,17.22,17.19,17.21,15400.0
2007-12-26 11:50:00,17.22,17.23,17.22,17.22,11600.0,17.22,17.23,17.22,17.22,11600.0
2007-12-26 11:55:00,17.22,17.23,17.18,17.18,10200.0,17.22,17.23,17.18,17.18,10200.0
2007-12-26 12:00:00,17.18,17.2,17.18,17.2,12700.0,17.18,17.2,17.18,17.2,12700.0
2007-12-26 12:05:00,17.2,17.2,17.19,17.2,2600.0,17.2,17.2,17.19,17.2,2600.0
2007-12-26 12:10:00,17.2,17.21,17.19,17.21,13300.0,17.2,17.21,17.19,17.21,13300.0
2007-12-26 12:15:00,17.21,17.21,17.2,17.2,600.0,17.21,17.21,17.2,17.2,600.0
2007-12-26 12:20:00,17.21,17.21,17.2,17.21,9400.0,17.21,17.21,17.2,17.21,9400.0
2007-12-26 12:25:00,17.2,17.21,17.2,17.2,2000.0,17.2,17.21,17.2,17.2,2000.0
2007-12-26 12:30:00,17.2,17.21,17.2,17.2,2300.0,17.2,17.21,17.2,17.2,2300.0
2007-12-26 12:35:00,17.21,17.21,17.2,17.21,6800.0,17.21,17.21,17.2,17.21,6800.0
2007-12-26 12:40:00,17.21,17.21,17.2,17.21,8400.0,17.21,17.21,17.2,17.21,8400.0
2007-12-26 12:45:00,17.2,17.21,17.2,17.2,7000.0,17.2,17.21,17.2,17.2,7000.0
2007-12-26 12:50:00,17.2,17.21,17.2,17.2,10100.0,17.2,17.21,17.2,17.2,10100.0
2007-12-26 12:55:00,17.2,17.21,17.2,17.2,8200.0,17.2,17.21,17.2,17.2,8200.0
2007-12-26 13:00:00,17.2,17.21,17.2,17.2,15500.0,17.2,17.21,17.2,17.2,15500.0
2007-12-26 13:05:00,17.21,17.21,17.2,17.2,2900.0,17.21,17.21,17.2,17.2,2900.0
2007-12-26 13:10:00,17.21,17.21,17.2,17.21,12600.0,17.21,17.21,17.2,17.21,12600.0
2007-12-26 13:15:00,17.21,17.27,17.21,17.25,49800.0,17.21,17.27,17.21,17.25,49800.0
2007-12-26 13:20:00,17.25,17.27,17.25,17.27,15400.0,17.25,17.27,17.25,17.27,15400.0
2007-12-26 13:25:00,17.26,17.27,17.25,17.25,7000.0,17.26,17.27,17.25,17.25,7000.0
2007-12-26 13:30:00,17.26,17.26,17.25,17.25,11600.0,17.26,17.26,17.25,17.25,11600.0
2007-12-26 13:35:00,17.25,17.26,17.25,17.25,2400.0,17.25,17.26,17.25,17.25,2400.0
2007-12-26 13:40:00,17.25,17.26,17.23,17.23,12500.0,17.25,17.26,17.23,17.23,12500.0
2007-12-26 13:45:00,17.24,17.26,17.23,17.26,11700.0,17.24,17.26,17.23,17.26,11700.0
2007-12-26 13:50:00,17.26,17.27,17.26,17.27,13200.0,17.26,17.27,17.26,17.27,13200.0
2007-12-26 13:55:00,17.27,17.27,17.26,17.27,10300.0,17.27,17.27,17.26,17.27,10300.0
2007-12-26 14:00:00,17.26,17.27,17.26,17.27,8700.0,17.26,17.27,17.26,17.27,8700.0
2007-12-26 14:05:00,17.27,17.28,17.26,17.27,19900.0,17.27,17.28,17.26,17.27,19900.0
2007-12-26 14:10:00,17.28,17.28,17.27,17.27,9700.0,17.28,17.28,17.27,17.27,9700.0
2007-12-26 14:15:00,17.27,17.28,17.27,17.27,9900.0,17.27,17.28,17.27,17.27,9900.0
2007-12-26 14:20:00,17.27,17.28,17.27,17.27,8000.0,17.27,17.28,17.27,17.27,8000.0
2007-12-26 14:25:00,17.28,17.28,17.27,17.27,16800.0,17.28,17.28,17.27,17.27,16800.0
2007-12-26 14:30:00,17.27,17.28,17.27,17.28,7200.0,17.27,17.28,17.27,17.28,7200.0
2007-12-26 14:35:00,17.27,17.28,17.27,17.27,9400.0,17.27,17.28,17.27,17.27,9400.0
2007-12-26 14:40:00,17.27,17.28,17.27,17.27,8700.0,17.27,17.28,17.27,17.27,8700.0
2007-12-26 14:45:00,17.27,17.28,17.27,17.27,6500.0,17.27,17.28,17.27,17.27,6500.0
2007-12-26 14:50:00,17.27,17.31,17.27,17.31,53100.0,17.27,17.31,17.27,17.31,53100.0
2007-12-26 14:55:00,17.31,17.36,17.3,17.34,51400.0,17.31,17.36,17.3,17.34,51400.0
2007-12-26 15:00:00,17.34,17.34,17.31,17.31,18900.0,17.34,17.34,17.31,17.31,18900.0
2007-12-26 15:05:00,17.32,17.32,17.3,17.3,10000.0,17.32,17.32,17.3,17.3,10000.0
2007-12-26 15:10:00,17.3,17.31,17.3,17.3,17800.0,17.3,17.31,17.3,17.3,17800.0
2007-12-26 15:15:00,17.31,17.31,17.3,17.3,15100.0,17.31,17.31,17.3,17.3,15100.0
2007-12-26 15:20:00,17.31,17.31,17.3,17.3,13100.0,17.31,17.31,17.3,17.3,13100.0
2007-12-26 15:25:00,17.31,17.31,17.3,17.31,9600.0,17.31,17.31,17.3,17.31,9600.0
2007-12-26 15:30:00,17.31,17.31,17.29,17.3,22100.0,17.31,17.31,17.29,17.3,22100.0
2007-12-26 15:35:00,17.31,17.31,17.3,17.3,18300.0,17.31,17.31,17.3,17.3,18300.0
2007-12-26 15:40:00,17.3,17.31,17.3,17.31,15700.0,17.3,17.31,17.3,17.31,15700.0
2007-12-26 15:45:00,17.31,17.31,17.3,17.3,21300.0,17.31,17.31,17.3,17.3,21300.0
2007-12-26 15:50:00,17.3,17.31,17.29,17.3,47700.0,17.3,17.31,17.29,17.3,47700.0
2007-12-26 15:55:00,17.29,17.31,17.29,17.3,45600.0,17.29,17.31,17.29,17.3,45600.0
2007-12-27 09:30:00,17.13,17.24,17.13,17.18,10400.0,17.13,17.24,17.13,17.18,10400.0
2007-12-27 09:35:00,17.18,17.2,17.16,17.2,3700.0,17.18,17.2,17.16,17.2,3700.0
2007-12-27 09:40:00,17.2,17.21,17.18,17.21,5500.0,17.2,17.21,17.18,17.21,5500.0
2007-12-27 09:45:00,17.2,17.2,17.17,17.18,7100.0,17.2,17.2,17.17,17.18,7100.0
2007-12-27 09:50:00,17.17,17.18,17.16,17.17,5600.0,17.17,17.18,17.16,17.17,5600.0
2007-12-27 09:55:00,17.16,17.16,17.08,17.08,4500.0,17.16,17.16,17.08,17.08,4500.0
2007-12-27 10:00:00,17.07,17.13,17.07,17.13,9400.0,17.07,17.13,17.07,17.13,9400.0
2007-12-27 10:05:00,17.13,17.16,17.11,17.15,13800.0,17.13,17.16,17.11,17.15,13800.0
2007-12-27 10:10:00,17.15,17.15,17.14,17.15,4600.0,17.15,17.15,17.14,17.15,4600.0
2007-12-27 10:15:00,17.15,17.15,17.12,17.13,7500.0,17.15,17.15,17.12,17.13,7500.0
2007-12-27 10:20:00,17.13,17.14,17.13,17.13,1500.0,17.13,17.14,17.13,17.13,1500.0
2007-12-27 10:25:00,17.14,17.14,17.13,17.14,9700.0,17.14,17.14,17.13,17.14,9700.0
2007-12-27 10:30:00,17.14,17.14,17.08,17.1,20800.0,17.14,17.14,17.08,17.1,20800.0
2007-12-27 10:35:00,17.1,17.1,17.05,17.05,20800.0,17.1,17.1,17.05,17.05,20800.0
2007-12-27 10:40:00,17.05,17.07,17.05,17.07,13300.0,17.05,17.07,17.05,17.07,13300.0
2007-12-27 10:45:00,17.07,17.08,17.06,17.06,2500.0,17.07,17.08,17.06,17.06,2500.0
2007-12-27 10:50:00,17.06,17.09,17.06,17.08,20400.0,17.06,17.09,17.06,17.08,20400.0
2007-12-27 10:55:00,17.08,17.08,17.05,17.08,24700.0,17.08,17.08,17.05,17.08,24700.0
2007-12-27 11:00:00,17.07,17.08,17.07,17.08,10200.0,17.07,17.08,17.07,17.08,10200.0
2007-12-27 11:05:00,17.07,17.08,17.07,17.08,7200.0,17.07,17.08,17.07,17.08,7200.0
2007-12-27 11:10:00,17.08,17.11,17.07,17.11,13800.0,17.08,17.11,17.07,17.11,13800.0
2007-12-27 11:15:00,17.11,17.16,17.1,17.16,19800.0,17.11,17.16,17.1,17.16,19800.0
2007-12-27 11:20:00,17.15,17.16,17.15,17.16,5600.0,17.15,17.16,17.15,17.16,5600.0
2007-12-27 11:25:00,17.16,17.18,17.15,17.18,13900.0,17.16,17.18,17.15,17.18,13900.0
2007-12-27 11:30:00,17.18,17.18,17.17,17.18,5600.0,17.18,17.18,17.17,17.18,5600.0
2007-12-27 11:35:00,17.18,17.18,17.17,17.18,8900.0,17.18,17.18,17.17,17.18,8900.0
2007-12-27 11:40:00,17.18,17.18,17.17,17.18,18100.0,17.18,17.18,17.17,17.18,18100.0
2007-12-27 11:45:00,17.17,17.18,17.17,17.18,7800.0,17.17,17.18,17.17,17.18,7800.0
2007-12-27 11:50:00,17.18,17.18,17.17,17.18,3900.0,17.18,17.18,17.17,17.18,3900.0
2007-12-27 11:55:00,17.18,17.18,17.17,17.18,9600.0,17.18,17.18,17.17,17.18,9600.0
2007-12-27 12:00:00,17.18,17.18,17.16,17.17,20300.0,17.18,17.18,17.16,17.17,20300.0
2007-12-27 12:05:00,17.17,17.18,17.16,17.18,11600.0,17.17,17.18,17.16,17.18,11600.0
2007-12-27 12:10:00,17.17,17.17,17.16,17.16,8100.0,17.17,17.17,17.16,17.16,8100.0
2007-12-27 12:15:00,17.17,17.19,17.17,17.19,12400.0,17.17,17.19,17.17,17.19,12400.0
2007-12-27 12:20:00,17.19,17.19,17.17,17.18,8000.0,17.19,17.19,17.17,17.18,8000.0
2007-12-27 12:25:00,17.17,17.18,17.15,17.15,16200.0,17.17,17.18,17.15,17.15,16200.0
2007-12-27 12:30:00,17.15,17.16,17.15,17.15,18800.0,17.15,17.16,17.15,17.15,18800.0
2007-12-27 12:35:00,17.16,17.18,17.15,17.15,29400.0,17.16,17.18,17.15,17.15,29400.0
2007-12-27 12:40:00,17.15,17.17,17.15,17.17,3200.0,17.15,17.17,17.15,17.17,3200.0
2007-12-27 12:45:00,17.16,17.17,17.16,17.16,8000.0,17.16,17.17,17.16,17.16,8000.0
2007-12-27 12:50:00,17.16,17.17,17.16,17.16,14200.0,17.16,17.17,17.16,17.16,14200.0
2007-12-27 12:55:00,17.15,17.16,17.15,17.15,17800.0,17.15,17.16,17.15,17.15,17800.0
2007-12-27 13:00:00,17.15,17.16,17.14,17.15,21900.0,17.15,17.16,17.14,17.15,21900.0
2007-12-27 13:05:00,17.16,17.17,17.14,17.16,37500.0,17.16,17.17,17.14,17.16,37500.0
2007-12-27 13:10:00,17.16,17.16,17.15,17.15,15100.0,17.16,17.16,17.15,17.15,15100.0
2007-12-27 13:15:00,17.15,17.16,17.15,17.16,11000.0,17.15,17.16,17.15,17.16,11000.0
2007-12-27 13:20:00,17.15,17.16,17.15,17.15,28000.0,17.15,17.16,17.15,17.15,28000.0
2007-12-27 13:25:00,17.16,17.16,17.15,17.16,14600.0,17.16,17.16,17.15,17.16,14600.0
2007-12-27 13:30:00,17.16,17.16,17.15,17.15,12000.0,17.16,17.16,17.15,17.15,12000.0
2007-12-27 13:35:00,17.15,17.16,17.13,17.13,6700.0,17.15,17.16,17.13,17.13,6700.0
2007-12-27 13:40:00,17.14,17.14,17.11,17.12,12800.0,17.14,17.14,17.11,17.12,12800.0
2007-12-27 13:45:00,17.13,17.13,17.12,17.13,4400.0,17.13,17.13,17.12,17.13,4400.0
2007-12-27 13:50:00,17.13,17.13,17.12,17.12,8100.0,17.13,17.13,17.12,17.12,8100.0
2007-12-27 13:55:00,17.13,17.13,17.12,17.12,12900.0,17.13,17.13,17.12,17.12,12900.0
2007-12-27 14:00:00,17.13,17.14,17.12,17.14,11900.0,17.13,17.14,17.12,17.14,11900.0
2007-12-27 14:05:00,17.14,17.16,17.14,17.15,23000.0,17.14,17.16,17.14,17.15,23000.0
2007-12-27 14:10:00,17.15,17.15,17.14,17.14,10500.0,17.15,17.15,17.14,17.14,10500.0
2007-12-27 14:15:00,17.13,17.14,17.13,17.14,6700.0,17.13,17.14,17.13,17.14,6700.0
2007-12-27 14:20:00,17.14,17.14,17.12,17.13,14800.0,17.14,17.14,17.12,17.13,14800.0
2007-12-27 14:25:00,17.13,17.13,17.11,17.11,10100.0,17.13,17.13,17.11,17.11,10100.0
2007-12-27 14:30:00,17.12,17.12,17.09,17.1,13300.0,17.12,17.12,17.09,17.1,13300.0
2007-12-27 14:35:00,17.09,17.09,17.07,17.08,19400.0,17.09,17.09,17.07,17.08,19400.0
2007-12-27 14:40:00,17.07,17.07,17.05,17.07,37700.0,17.07,17.07,17.05,17.07,37700.0
2007-12-27 14:45:00,17.07,17.08,17.06,17.07,30000.0,17.07,17.08,17.06,17.07,30000.0
2007-12-27 14:50:00,17.09,17.12,17.07,17.08,32800.0,17.09,17.12,17.07,17.08,32800.0
2007-12-27 14:55:00,17.07,17.08,17.06,17.07,21700.0,17.07,17.08,17.06,17.07,21700.0
2007-12-27 15:00:00,17.07,17.08,17.06,17.08,9000.0,17.07,17.08,17.06,17.08,9000.0
2007-12-27 15:05:00,17.08,17.08,17.02,17.02,124800.0,17.08,17.08,17.02,17.02,124800.0
2007-12-27 15:10:00,17.01,17.02,17.01,17.02,23900.0,17.01,17.02,17.01,17.02,23900.0
2007-12-27 15:15:00,17.02,17.02,17.01,17.01,26900.0,17.02,17.02,17.01,17.01,26900.0
2007-12-27 15:20:00,17.02,17.02,17.01,17.02,17600.0,17.02,17.02,17.01,17.02,17600.0
2007-12-27 15:25:00,17.01,17.02,16.99,17.0,34200.0,17.01,17.02,16.99,17.0,34200.0
2007-12-27 15:30:00,16.99,17.0,16.94,16.98,44400.0,16.99,17.0,16.94,16.98,44400.0
2007-12-27 15:35:00,16.99,17.02,16.99,17.02,39100.0,16.99,17.02,16.99,17.02,39100.0
2007-12-27 15:40:00,17.02,17.04,17.01,17.02,45100.0,17.02,17.04,17.01,17.02,45100.0
2007-12-27 15:45:00,17.02,17.04,16.97,16.98,46700.0,17.02,17.04,16.97,16.98,46700.0
2007-12-27 15:50:00,16.99,17.0,16.98,17.0,31100.0,16.99,17.0,16.98,17.0,31100.0
2007-12-27 15:55:00,16.99,17.01,16.99,16.99,82000.0,16.99,17.01,16.99,16.99,82000.0
2007-12-28 09:30:00,16.96,17.05,16.96,17.04,12700.0,16.96,17.05,16.96,17.04,12700.0
2007-12-28 09:35:00,17.03,17.03,16.97,16.97,4600.0,17.03,17.03,16.97,16.97,4600.0
2007-12-28 09:40:00,16.98,17.0,16.97,16.99,14000.0,16.98,17.0,16.97,16.99,14000.0
2007-12-28 09:45:00,17.0,17.05,16.99,17.04,20200.0,17.0,17.05,16.99,17.04,20200.0
2007-12-28 09:50:00,17.03,17.07,17.03,17.05,10700.0,17.03,17.07,17.03,17.05,10700.0
2007-12-28 09:55:00,17.06,17.07,17.05,17.05,11900.0,17.06,17.07,17.05,17.05,11900.0
2007-12-28 10:00:00,17.05,17.05,16.98,16.99,41500.0,17.05,17.05,16.98,16.99,41500.0
2007-12-28 10:05:00,16.99,17.0,16.98,17.0,28500.0,16.99,17.0,16.98,17.0,28500.0
2007-12-28 10:10:00,17.01,17.01,16.99,17.0,10100.0,17.01,17.01,16.99,17.0,10100.0
2007-12-28 10:15:00,17.0,17.0,16.98,16.99,8800.0,17.0,17.0,16.98,16.99,8800.0
2007-12-28 10:20:00,16.99,16.99,16.98,16.98,6600.0,16.99,16.99,16.98,16.98,6600.0
2007-12-28 10:25:00,16.99,17.01,16.98,17.01,22200.0,16.99,17.01,16.98,17.01,22200.0
2007-12-28 10:30:00,17.0,17.0,16.94,16.94,34300.0,17.0,17.0,16.94,16.94,34300.0
2007-12-28 10:35:00,16.94,16.94,16.92,16.93,13900.0,16.94,16.94,16.92,16.93,13900.0
2007-12-28 10:40:00,16.94,17.0,16.94,17.0,29000.0,16.94,17.0,16.94,17.0,29000.0
2007-12-28 10:45:00,16.99,17.01,16.99,17.01,8800.0,16.99,17.01,16.99,17.01,8800.0
2007-12-28 10:50:00,17.01,17.02,16.99,17.0,20900.0,17.01,17.02,16.99,17.0,20900.0
2007-12-28 10:55:00,16.99,17.03,16.99,17.03,7800.0,16.99,17.03,16.99,17.03,7800.0
2007-12-28 11:00:00,17.03,17.03,16.99,16.99,11600.0,17.03,17.03,16.99,16.99,11600.0
2007-12-28 11:05:00,16.99,16.99,16.98,16.98,8600.0,16.99,16.99,16.98,16.98,8600.0
2007-12-28 11:10:00,16.99,16.99,16.98,16.99,8600.0,16.99,16.99,16.98,16.99,8600.0
2007-12-28 11:15:00,16.99,16.99,16.98,16.99,4800.0,16.99,16.99,16.98,16.99,4800.0
2007-12-28 11:20:00,16.99,17.0,16.98,17.0,7400.0,16.99,17.0,16.98,17.0,7400.0
2007-12-28 11:25:00,16.99,17.0,16.99,16.99,2900.0,16.99,17.0,16.99,16.99,2900.0
2007-12-28 11:30:00,16.99,17.0,16.97,17.0,23800.0,16.99,17.0,16.97,17.0,23800.0
2007-12-28 11:35:00,16.99,17.0,16.98,16.99,13300.0,16.99,17.0,16.98,16.99,13300.0
2007-12-28 11:40:00,16.99,17.0,16.98,17.0,6500.0,16.99,17.0,16.98,17.0,6500.0
2007-12-28 11:45:00,17.0,17.0,16.99,16.99,4000.0,17.0,17.0,16.99,16.99,4000.0
2007-12-28 11:50:00,16.99,17.0,16.98,16.99,12100.0,16.99,17.0,16.98,16.99,12100.0
2007-12-28 11:55:00,16.99,17.0,16.98,17.0,12400.0,16.99,17.0,16.98,17.0,12400.0
2007-12-28 12:00:00,16.99,17.02,16.99,17.01,27200.0,16.99,17.02,16.99,17.01,27200.0
2007-12-28 12:05:00,17.01,17.02,17.01,17.01,6100.0,17.01,17.02,17.01,17.01,6100.0
2007-12-28 12:10:00,17.01,17.02,17.0,17.0,11600.0,17.01,17.02,17.0,17.0,11600.0
2007-12-28 12:15:00,17.01,17.01,17.0,17.01,10800.0,17.01,17.01,17.0,17.01,10800.0
2007-12-28 12:20:00,17.01,17.01,16.99,17.0,15900.0,17.01,17.01,16.99,17.0,15900.0
2007-12-28 12:25:00,16.99,17.0,16.99,17.0,12500.0,16.99,17.0,16.99,17.0,12500.0
2007-12-28 12:30:00,17.0,17.02,16.99,17.02,22200.0,17.0,17.02,16.99,17.02,22200.0
2007-12-28 12:35:00,17.02,17.06,17.01,17.05,24900.0,17.02,17.06,17.01,17.05,24900.0
2007-12-28 12:40:00,17.05,17.06,17.03,17.03,18600.0,17.05,17.06,17.03,17.03,18600.0
2007-12-28 12:45:00,17.02,17.03,17.0,17.01,29800.0,17.02,17.03,17.0,17.01,29800.0
2007-12-28 12:50:00,17.0,17.01,17.0,17.0,16900.0,17.0,17.01,17.0,17.0,16900.0
2007-12-28 12:55:00,17.0,17.01,17.0,17.0,9700.0,17.0,17.01,17.0,17.0,9700.0
2007-12-28 13:00:00,17.0,17.01,17.0,17.0,14000.0,17.0,17.01,17.0,17.0,14000.0
2007-12-28 13:05:00,17.0,17.04,17.0,17.04,28500.0,17.0,17.04,17.0,17.04,28500.0
2007-12-28 13:10:00,17.03,17.04,17.02,17.02,30300.0,17.03,17.04,17.02,17.02,30300.0
2007-12-28 13:15:00,17.02,17.02,16.99,17.0,17100.0,17.02,17.02,16.99,17.0,17100.0
2007-12-28 13:20:00,17.0,17.01,17.0,17.0,34400.0,17.0,17.01,17.0,17.0,34400.0
2007-12-28 13:25:00,17.01,17.01,16.96,16.96,31500.0,17.01,17.01,16.96,16.96,31500.0
2007-12-28 13:30:00,16.97,16.97,16.96,16.97,34400.0,16.97,16.97,16.96,16.97,34400.0
2007-12-28 13:35:00,16.96,16.97,16.96,16.96,24400.0,16.96,16.97,16.96,16.96,24400.0
2007-12-28 13:40:00,16.97,17.01,16.96,17.01,43700.0,16.97,17.01,16.96,17.01,43700.0
2007-12-28 13:45:00,17.02,17.02,17.01,17.02,11400.0,17.02,17.02,17.01,17.02,11400.0
2007-12-28 13:50:00,17.02,17.02,17.0,17.0,10200.0,17.02,17.02,17.0,17.0,10200.0
2007-12-28 13:55:00,16.99,17.02,16.99,17.02,11100.0,16.99,17.02,16.99,17.02,11100.0
2007-12-28 14:00:00,17.02,17.02,17.01,17.01,12900.0,17.02,17.02,17.01,17.01,12900.0
2007-12-28 14:05:00,17.01,17.02,17.01,17.01,9300.0,17.01,17.02,17.01,17.01,9300.0
2007-12-28 14:10:00,17.01,17.02,17.01,17.01,3700.0,17.01,17.02,17.01,17.01,3700.0
2007-12-28 14:15:00,17.01,17.02,17.0,17.02,12500.0,17.01,17.02,17.0,17.02,12500.0
2007-12-28 14:20:00,17.01,17.02,17.01,17.02,4300.0,17.01,17.02,17.01,17.02,4300.0
2007-12-28 14:25:00,17.01,17.02,17.01,17.02,4800.0,17.01,17.02,17.01,17.02,4800.0
2007-12-28 14:30:00,17.01,17.02,17.01,17.02,22400.0,17.01,17.02,17.01,17.02,22400.0
2007-12-28 14:35:00,17.02,17.02,17.01,17.02,9200.0,17.02,17.02,17.01,17.02,9200.0
2007-12-28 14:40:00,17.02,17.02,17.01,17.02,7300.0,17.02,17.02,17.01,17.02,7300.0
2007-12-28 14:45:00,17.02,17.02,17.01,17.02,10100.0,17.02,17.02,17.01,17.02,10100.0
2007-12-28 14:50:00,17.01,17.02,17.0,17.01,25800.0,17.01,17.02,17.0,17.01,25800.0
2007-12-28 14:55:00,17.01,17.01,17.0,17.0,19700.0,17.01,17.01,17.0,17.0,19700.0
2007-12-28 15:00:00,17.01,17.01,17.0,17.01,20900.0,17.01,17.01,17.0,17.01,20900.0
2007-12-28 15:05:00,17.01,17.03,17.0,17.03,24200.0,17.01,17.03,17.0,17.03,24200.0
2007-12-28 15:10:00,17.02,17.05,17.02,17.04,7300.0,17.02,17.05,17.02,17.04,7300.0
2007-12-28 15:15:00,17.04,17.05,17.03,17.03,15900.0,17.04,17.05,17.03,17.03,15900.0
2007-12-28 15:20:00,17.02,17.02,17.0,17.02,15200.0,17.02,17.02,17.0,17.02,15200.0
2007-12-28 15:25:00,17.02,17.03,17.0,17.0,13300.0,17.02,17.03,17.0,17.0,13300.0
2007-12-28 15:30:00,17.01,17.02,17.01,17.02,27700.0,17.01,17.02,17.01,17.02,27700.0
2007-12-28 15:35:00,17.01,17.02,17.01,17.02,17000.0,17.01,17.02,17.01,17.02,17000.0
2007-12-28 15:40:00,17.02,17.04,17.01,17.03,18500.0,17.02,17.04,17.01,17.03,18500.0
2007-12-28 15:45:00,17.03,17.04,17.03,17.03,26400.0,17.03,17.04,17.03,17.03,26400.0
2007-12-28 15:50:00,17.03,17.04,17.03,17.04,23900.0,17.03,17.04,17.03,17.04,23900.0
2007-12-28 15:55:00,17.04,17.04,17.02,17.03,51600.0,17.04,17.04,17.02,17.03,51600.0
2007-12-31 09:30:00,17.02,17.12,17.02,17.1,92900.0,17.02,17.12,17.02,17.1,92900.0
2007-12-31 09:35:00,17.07,17.09,17.04,17.06,19300.0,17.07,17.09,17.04,17.06,19300.0
2007-12-31 09:40:00,17.05,17.08,17.04,17.07,18700.0,17.05,17.08,17.04,17.07,18700.0
2007-12-31 09:45:00,17.06,17.06,16.98,16.98,18700.0,17.06,17.06,16.98,16.98,18700.0
2007-12-31 09:50:00,16.98,17.02,16.97,17.0,15300.0,16.98,17.02,16.97,17.0,15300.0
2007-12-31 09:55:00,17.02,17.02,16.98,16.98,11100.0,17.02,17.02,16.98,16.98,11100.0
2007-12-31 10:00:00,16.98,17.02,16.97,17.02,19400.0,16.98,17.02,16.97,17.02,19400.0
2007-12-31 10:05:00,17.03,17.05,17.02,17.05,11200.0,17.03,17.05,17.02,17.05,11200.0
2007-12-31 10:10:00,17.05,17.1,17.05,17.06,64000.0,17.05,17.1,17.05,17.06,64000.0
2007-12-31 10:15:00,17.05,17.05,17.01,17.04,5200.0,17.05,17.05,17.01,17.04,5200.0
2007-12-31 10:20:00,17.04,17.05,17.0,17.01,13300.0,17.04,17.05,17.0,17.01,13300.0
2007-12-31 10:25:00,17.0,17.01,17.0,17.0,8300.0,17.0,17.01,17.0,17.0,8300.0
2007-12-31 10:30:00,17.01,17.01,16.96,16.99,12800.0,17.01,17.01,16.96,16.99,12800.0
2007-12-31 10:35:00,16.99,16.99,16.93,16.93,15900.0,16.99,16.99,16.93,16.93,15900.0
2007-12-31 10:40:00,16.93,16.94,16.93,16.94,14300.0,16.93,16.94,16.93,16.94,14300.0
2007-12-31 10:45:00,16.94,16.96,16.94,16.96,15600.0,16.94,16.96,16.94,16.96,15600.0
2007-12-31 10:50:00,16.96,16.99,16.96,16.99,19500.0,16.96,16.99,16.96,16.99,19500.0
2007-12-31 10:55:00,16.99,17.01,16.99,17.01,8200.0,16.99,17.01,16.99,17.01,8200.0
2007-12-31 11:00:00,17.0,17.01,17.0,17.0,7600.0,17.0,17.01,17.0,17.0,7600.0
2007-12-31 11:05:00,17.01,17.01,16.99,17.0,8100.0,17.01,17.01,16.99,17.0,8100.0
2007-12-31 11:10:00,17.0,17.03,17.0,17.02,18100.0,17.0,17.03,17.0,17.02,18100.0
2007-12-31 11:15:00,17.01,17.02,17.01,17.02,17200.0,17.01,17.02,17.01,17.02,17200.0
2007-12-31 11:20:00,17.02,17.03,16.99,16.99,13300.0,17.02,17.03,16.99,16.99,13300.0
2007-12-31 11:25:00,16.99,17.06,16.99,17.06,10200.0,16.99,17.06,16.99,17.06,10200.0
2007-12-31 11:30:00,17.06,17.08,17.05,17.06,12600.0,17.06,17.08,17.05,17.06,12600.0
2007-12-31 11:35:00,17.06,17.06,17.05,17.05,2100.0,17.06,17.06,17.05,17.05,2100.0
2007-12-31 11:40:00,17.05,17.06,17.05,17.05,3000.0,17.05,17.06,17.05,17.05,3000.0
2007-12-31 11:45:00,17.05,17.06,17.05,17.05,9600.0,17.05,17.06,17.05,17.05,9600.0
2007-12-31 11:50:00,17.05,17.05,17.05,17.05,8300.0,17.05,17.05,17.05,17.05,8300.0
2007-12-31 11:55:00,17.06,17.06,17.05,17.05,4400.0,17.06,17.06,17.05,17.05,4400.0
2007-12-31 12:00:00,17.06,17.07,17.04,17.05,24000.0,17.06,17.07,17.04,17.05,24000.0
2007-12-31 12:05:00,17.06,17.06,17.05,17.06,3400.0,17.06,17.06,17.05,17.06,3400.0
2007-12-31 12:10:00,17.05,17.08,17.05,17.07,22200.0,17.05,17.08,17.05,17.07,22200.0
2007-12-31 12:15:00,17.08,17.09,17.07,17.09,12600.0,17.08,17.09,17.07,17.09,12600.0
2007-12-31 12:20:00,17.08,17.1,17.08,17.1,30900.0,17.08,17.1,17.08,17.1,30900.0
2007-12-31 12:25:00,17.1,17.11,17.09,17.09,18100.0,17.1,17.11,17.09,17.09,18100.0
2007-12-31 12:30:00,17.09,17.1,17.07,17.1,12500.0,17.09,17.1,17.07,17.1,12500.0
2007-12-31 12:35:00,17.09,17.09,17.08,17.08,12100.0,17.09,17.09,17.08,17.08,12100.0
2007-12-31 12:40:00,17.09,17.09,17.08,17.08,5600.0,17.09,17.09,17.08,17.08,5600.0
2007-12-31 12:45:00,17.09,17.11,17.07,17.08,28100.0,17.09,17.11,17.07,17.08,28100.0
2007-12-31 12:50:00,17.08,17.09,17.08,17.09,8700.0,17.08,17.09,17.08,17.09,8700.0
2007-12-31 12:55:00,17.09,17.09,17.06,17.06,18300.0,17.09,17.09,17.06,17.06,18300.0
2007-12-31 13:00:00,17.05,17.06,17.05,17.06,10200.0,17.05,17.06,17.05,17.06,10200.0
2007-12-31 13:05:00,17.06,17.06,17.05,17.06,9700.0,17.06,17.06,17.05,17.06,9700.0
2007-12-31 13:10:00,17.06,17.07,17.05,17.07,11200.0,17.06,17.07,17.05,17.07,11200.0
2007-12-31 13:15:00,17.07,17.08,17.06,17.08,7200.0,17.07,17.08,17.06,17.08,7200.0
2007-12-31 13:20:00,17.08,17.08,17.06,17.07,16400.0,17.08,17.08,17.06,17.07,16400.0
2007-12-31 13:25:00,17.07,17.08,17.03,17.03,19500.0,17.07,17.08,17.03,17.03,19500.0
2007-12-31 13:30:00,17.04,17.07,17.04,17.06,16300.0,17.04,17.07,17.04,17.06,16300.0
2007-12-31 13:35:00,17.06,17.07,17.06,17.06,6500.0,17.06,17.07,17.06,17.06,6500.0
2007-12-31 13:40:00,17.06,17.08,17.06,17.07,13100.0,17.06,17.08,17.06,17.07,13100.0
2007-12-31 13:45:00,17.07,17.08,17.06,17.07,12600.0,17.07,17.08,17.06,17.07,12600.0
2007-12-31 13:50:00,17.07,17.08,17.07,17.08,9900.0,17.07,17.08,17.07,17.08,9900.0
2007-12-31 13:55:00,17.07,17.08,17.07,17.08,7200.0,17.07,17.08,17.07,17.08,7200.0
2007-12-31 14:00:00,17.07,17.08,17.06,17.07,6200.0,17.07,17.08,17.06,17.07,6200.0
2007-12-31 14:05:00,17.07,17.08,17.07,17.07,6400.0,17.07,17.08,17.07,17.07,6400.0
2007-12-31 14:10:00,17.08,17.08,17.05,17.05,29200.0,17.08,17.08,17.05,17.05,29200.0
2007-12-31 14:15:00,17.04,17.06,17.02,17.06,20900.0,17.04,17.06,17.02,17.06,20900.0
2007-12-31 14:20:00,17.06,17.06,17.02,17.04,131100.0,17.06,17.06,17.02,17.04,131100.0
2007-12-31 14:25:00,17.04,17.04,17.01,17.01,31100.0,17.04,17.04,17.01,17.01,31100.0
2007-12-31 14:30:00,17.02,17.04,17.01,17.02,95400.0,17.02,17.04,17.01,17.02,95400.0
2007-12-31 14:35:00,17.02,17.05,17.02,17.05,37200.0,17.02,17.05,17.02,17.05,37200.0
2007-12-31 14:40:00,17.04,17.08,17.04,17.08,12500.0,17.04,17.08,17.04,17.08,12500.0
2007-12-31 14:45:00,17.08,17.1,17.07,17.1,16400.0,17.08,17.1,17.07,17.1,16400.0
2007-12-31 14:50:00,17.1,17.11,17.1,17.11,6900.0,17.1,17.11,17.1,17.11,6900.0
2007-12-31 14:55:00,17.11,17.13,17.1,17.1,11800.0,17.11,17.13,17.1,17.1,11800.0
2007-12-31 15:00:00,17.1,17.11,17.1,17.1,8900.0,17.1,17.11,17.1,17.1,8900.0
2007-12-31 15:05:00,17.1,17.11,17.1,17.11,10700.0,17.1,17.11,17.1,17.11,10700.0
2007-12-31 15:10:00,17.11,17.14,17.11,17.14,11900.0,17.11,17.14,17.11,17.14,11900.0
2007-12-31 15:15:00,17.13,17.17,17.13,17.17,27200.0,17.13,17.17,17.13,17.17,27200.0
2007-12-31 15:20:00,17.16,17.18,17.16,17.17,16500.0,17.16,17.18,17.16,17.17,16500.0
2007-12-31 15:25:00,17.17,17.18,17.16,17.17,14400.0,17.17,17.18,17.16,17.17,14400.0
2007-12-31 15:30:00,17.17,17.17,17.15,17.16,26800.0,17.17,17.17,17.15,17.16,26800.0
2007-12-31 15:35:00,17.15,17.16,17.15,17.15,28900.0,17.15,17.16,17.15,17.15,28900.0
2007-12-31 15:40:00,17.15,17.16,17.14,17.15,26600.0,17.15,17.16,17.14,17.15,26600.0
2007-12-31 15:45:00,17.15,17.16,17.08,17.09,39800.0,17.15,17.16,17.08,17.09,39800.0
2007-12-31 15:50:00,17.09,17.09,17.05,17.06,44900.0,17.09,17.09,17.05,17.06,44900.0
2007-12-31 15:55:00,17.06,17.06,17.01,17.02,126900.0,17.06,17.06,17.01,17.02,126900.0
2008-01-02 09:30:00,16.93,17.01,16.92,16.94,38400.0,16.93,17.01,16.92,16.94,38400.0
2008-01-02 09:35:00,16.93,16.95,16.86,16.91,21600.0,16.93,16.95,16.86,16.91,21600.0
2008-01-02 09:40:00,16.91,16.97,16.89,16.96,43400.0,16.91,16.97,16.89,16.96,43400.0
2008-01-02 09:45:00,16.95,16.95,16.9,16.9,33800.0,16.95,16.95,16.9,16.9,33800.0
2008-01-02 09:50:00,16.9,16.94,16.89,16.94,58400.0,16.9,16.94,16.89,16.94,58400.0
2008-01-02 09:55:00,16.93,17.02,16.93,17.01,48700.0,16.93,17.02,16.93,17.01,48700.0
2008-01-02 10:00:00,17.0,17.01,16.94,16.98,55300.0,17.0,17.01,16.94,16.98,55300.0
2008-01-02 10:05:00,16.98,17.04,16.97,17.02,60200.0,16.98,17.04,16.97,17.02,60200.0
2008-01-02 10:10:00,17.02,17.03,16.98,16.99,10700.0,17.02,17.03,16.98,16.99,10700.0
2008-01-02 10:15:00,16.98,17.01,16.98,17.01,41900.0,16.98,17.01,16.98,17.01,41900.0
2008-01-02 10:20:00,17.0,17.02,16.99,17.02,11800.0,17.0,17.02,16.99,17.02,11800.0
2008-01-02 10:25:00,17.02,17.04,17.0,17.01,20000.0,17.02,17.04,17.0,17.01,20000.0
2008-01-02 10:30:00,17.01,17.02,16.99,17.02,23700.0,17.01,17.02,16.99,17.02,23700.0
2008-01-02 10:35:00,17.01,17.01,17.0,17.01,15200.0,17.01,17.01,17.0,17.01,15200.0
2008-01-02 10:40:00,17.0,17.01,16.98,16.98,38000.0,17.0,17.01,16.98,16.98,38000.0
2008-01-02 10:45:00,16.99,17.0,16.98,16.98,50900.0,16.99,17.0,16.98,16.98,50900.0
2008-01-02 10:50:00,16.98,17.0,16.98,16.99,12500.0,16.98,17.0,16.98,16.99,12500.0
2008-01-02 10:55:00,17.0,17.0,16.98,16.98,15300.0,17.0,17.0,16.98,16.98,15300.0
2008-01-02 11:00:00,16.98,17.01,16.98,17.0,42000.0,16.98,17.01,16.98,17.0,42000.0
2008-01-02 11:05:00,17.0,17.02,17.0,17.01,38400.0,17.0,17.02,17.0,17.01,38400.0
2008-01-02 11:10:00,17.0,17.01,16.99,16.99,54000.0,17.0,17.01,16.99,16.99,54000.0
2008-01-02 11:15:00,16.99,17.01,16.98,16.99,53800.0,16.99,17.01,16.98,16.99,53800.0
2008-01-02 11:20:00,16.99,17.01,16.97,17.01,113500.0,16.99,17.01,16.97,17.01,113500.0
2008-01-02 11:25:00,17.0,17.01,16.98,16.99,53500.0,17.0,17.01,16.98,16.99,53500.0
2008-01-02 11:30:00,16.98,17.0,16.98,16.99,52500.0,16.98,17.0,16.98,16.99,52500.0
2008-01-02 11:35:00,16.99,17.0,16.97,16.97,145500.0,16.99,17.0,16.97,16.97,145500.0
2008-01-02 11:40:00,16.96,16.99,16.94,16.98,104200.0,16.96,16.99,16.94,16.98,104200.0
2008-01-02 11:45:00,16.98,17.02,16.98,16.99,78600.0,16.98,17.02,16.98,16.99,78600.0
2008-01-02 11:50:00,16.99,17.01,16.99,17.01,45900.0,16.99,17.01,16.99,17.01,45900.0
2008-01-02 11:55:00,17.0,17.02,16.99,17.01,35800.0,17.0,17.02,16.99,17.01,35800.0
2008-01-02 12:00:00,17.01,17.02,17.0,17.0,17500.0,17.01,17.02,17.0,17.0,17500.0
2008-01-02 12:05:00,17.0,17.0,16.99,16.99,100500.0,17.0,17.0,16.99,16.99,100500.0
2008-01-02 12:10:00,16.99,17.01,16.98,17.0,101000.0,16.99,17.01,16.98,17.0,101000.0
2008-01-02 12:15:00,17.0,17.01,16.98,16.99,51000.0,17.0,17.01,16.98,16.99,51000.0
2008-01-02 12:20:00,16.98,17.01,16.98,17.01,54700.0,16.98,17.01,16.98,17.01,54700.0
2008-01-02 12:25:00,17.0,17.01,17.0,17.0,17700.0,17.0,17.01,17.0,17.0,17700.0
2008-01-02 12:30:00,17.0,17.01,17.0,17.01,21500.0,17.0,17.01,17.0,17.01,21500.0
2008-01-02 12:35:00,17.0,17.01,17.0,17.0,8000.0,17.0,17.01,17.0,17.0,8000.0
2008-01-02 12:40:00,17.0,17.01,16.99,16.99,17600.0,17.0,17.01,16.99,16.99,17600.0
2008-01-02 12:45:00,16.99,16.99,16.98,16.98,31100.0,16.99,16.99,16.98,16.98,31100.0
2008-01-02 12:50:00,16.98,16.98,16.98,16.98,6000.0,16.98,16.98,16.98,16.98,6000.0
2008-01-02 12:55:00,16.99,17.0,16.98,16.99,36500.0,16.99,17.0,16.98,16.99,36500.0
2008-01-02 13:00:00,17.0,17.01,16.99,17.0,70300.0,17.0,17.01,16.99,17.0,70300.0
2008-01-02 13:05:00,17.0,17.01,17.0,17.0,88200.0,17.0,17.01,17.0,17.0,88200.0
2008-01-02 13:10:00,17.0,17.0,16.95,16.97,49000.0,17.0,17.0,16.95,16.97,49000.0
2008-01-02 13:15:00,16.97,16.97,16.91,16.92,33000.0,16.97,16.97,16.91,16.92,33000.0
2008-01-02 13:20:00,16.92,16.92,16.89,16.9,25100.0,16.92,16.92,16.89,16.9,25100.0
2008-01-02 13:25:00,16.89,16.9,16.84,16.86,26100.0,16.89,16.9,16.84,16.86,26100.0
2008-01-02 13:30:00,16.86,16.88,16.85,16.86,17700.0,16.86,16.88,16.85,16.86,17700.0
2008-01-02 13:35:00,16.86,16.86,16.83,16.84,36400.0,16.86,16.86,16.83,16.84,36400.0
2008-01-02 13:40:00,16.85,16.86,16.84,16.84,24600.0,16.85,16.86,16.84,16.84,24600.0
2008-01-02 13:45:00,16.85,16.9,16.84,16.9,29200.0,16.85,16.9,16.84,16.9,29200.0
2008-01-02 13:50:00,16.9,16.9,16.87,16.87,14900.0,16.9,16.9,16.87,16.87,14900.0
2008-01-02 13:55:00,16.87,16.87,16.84,16.86,23800.0,16.87,16.87,16.84,16.86,23800.0
2008-01-02 14:00:00,16.86,16.91,16.85,16.86,38300.0,16.86,16.91,16.85,16.86,38300.0
2008-01-02 14:05:00,16.86,16.94,16.84,16.94,29200.0,16.86,16.94,16.84,16.94,29200.0
2008-01-02 14:10:00,16.94,16.99,16.93,16.99,26600.0,16.94,16.99,16.93,16.99,26600.0
2008-01-02 14:15:00,16.98,17.0,16.95,16.97,27700.0,16.98,17.0,16.95,16.97,27700.0
2008-01-02 14:20:00,16.97,16.97,16.89,16.91,50500.0,16.97,16.97,16.89,16.91,50500.0
2008-01-02 14:25:00,16.9,16.94,16.9,16.93,34900.0,16.9,16.94,16.9,16.93,34900.0
2008-01-02 14:30:00,16.94,16.94,16.92,16.92,20400.0,16.94,16.94,16.92,16.92,20400.0
2008-01-02 14:35:00,16.92,16.93,16.89,16.9,69400.0,16.92,16.93,16.89,16.9,69400.0
2008-01-02 14:40:00,16.9,16.91,16.9,16.9,32800.0,16.9,16.91,16.9,16.9,32800.0
2008-01-02 14:45:00,16.9,16.91,16.87,16.88,52300.0,16.9,16.91,16.87,16.88,52300.0
2008-01-02 14:50:00,16.88,16.9,16.88,16.9,77800.0,16.88,16.9,16.88,16.9,77800.0
2008-01-02 14:55:00,16.89,16.9,16.82,16.82,57800.0,16.89,16.9,16.82,16.82,57800.0
2008-01-02 15:00:00,16.82,16.83,16.81,16.83,37500.0,16.82,16.83,16.81,16.83,37500.0
2008-01-02 15:05:00,16.82,16.83,16.76,16.76,28900.0,16.82,16.83,16.76,16.76,28900.0
2008-01-02 15:10:00,16.76,16.79,16.76,16.78,44500.0,16.76,16.79,16.76,16.78,44500.0
2008-01-02 15:15:00,16.79,16.81,16.79,16.8,33800.0,16.79,16.81,16.79,16.8,33800.0
2008-01-02 15:20:00,16.8,16.82,16.8,16.81,16000.0,16.8,16.82,16.8,16.81,16000.0
2008-01-02 15:25:00,16.81,16.83,16.79,16.8,44900.0,16.81,16.83,16.79,16.8,44900.0
2008-01-02 15:30:00,16.8,16.82,16.8,16.81,30300.0,16.8,16.82,16.8,16.81,30300.0
2008-01-02 15:35:00,16.82,16.84,16.82,16.84,27300.0,16.82,16.84,16.82,16.84,27300.0
2008-01-02 15:40:00,16.83,16.85,16.81,16.81,43900.0,16.83,16.85,16.81,16.81,43900.0
2008-01-02 15:45:00,16.81,16.82,16.8,16.8,53700.0,16.81,16.82,16.8,16.8,53700.0
2008-01-02 15:50:00,16.8,16.83,16.8,16.83,51100.0,16.8,16.83,16.8,16.83,51100.0
2008-01-02 15:55:00,16.83,16.83,16.8,16.8,111800.0,16.83,16.83,16.8,16.8,111800.0
2008-01-03 09:30:00,16.91,16.96,16.76,16.84,21300.0,16.91,16.96,16.76,16.84,21300.0
2008-01-03 09:35:00,16.84,16.88,16.82,16.87,25300.0,16.84,16.88,16.82,16.87,25300.0
2008-01-03 09:40:00,16.87,16.9,16.86,16.88,27700.0,16.87,16.9,16.86,16.88,27700.0
2008-01-03 09:45:00,16.88,16.89,16.87,16.88,19600.0,16.88,16.89,16.87,16.88,19600.0
2008-01-03 09:50:00,16.88,16.94,16.87,16.92,29400.0,16.88,16.94,16.87,16.92,29400.0
2008-01-03 09:55:00,16.91,16.95,16.91,16.94,24600.0,16.91,16.95,16.91,16.94,24600.0
2008-01-03 10:00:00,16.94,17.01,16.94,17.0,80200.0,16.94,17.01,16.94,17.0,80200.0
2008-01-03 10:05:00,17.0,17.08,16.98,17.08,54300.0,17.0,17.08,16.98,17.08,54300.0
2008-01-03 10:10:00,17.08,17.08,17.02,17.02,14200.0,17.08,17.08,17.02,17.02,14200.0
2008-01-03 10:15:00,17.02,17.04,17.0,17.02,50400.0,17.02,17.04,17.0,17.02,50400.0
2008-01-03 10:20:00,17.02,17.03,16.99,17.01,31100.0,17.02,17.03,16.99,17.01,31100.0
2008-01-03 10:25:00,17.0,17.04,16.98,16.98,37600.0,17.0,17.04,16.98,16.98,37600.0
2008-01-03 10:30:00,16.97,17.03,16.97,17.02,41600.0,16.97,17.03,16.97,17.02,41600.0
2008-01-03 10:35:00,17.03,17.05,17.01,17.01,28100.0,17.03,17.05,17.01,17.01,28100.0
2008-01-03 10:40:00,17.01,17.02,17.0,17.0,23600.0,17.01,17.02,17.0,17.0,23600.0
2008-01-03 10:45:00,17.0,17.01,17.0,17.01,13300.0,17.0,17.01,17.0,17.01,13300.0
2008-01-03 10:50:00,17.0,17.01,17.0,17.0,19400.0,17.0,17.01,17.0,17.0,19400.0
2008-01-03 10:55:00,17.0,17.01,16.99,17.0,94600.0,17.0,17.01,16.99,17.0,94600.0
2008-01-03 11:00:00,17.0,17.02,17.0,17.01,19600.0,17.0,17.02,17.0,17.01,19600.0
2008-01-03 11:05:00,17.02,17.02,17.0,17.02,24700.0,17.02,17.02,17.0,17.02,24700.0
2008-01-03 11:10:00,17.02,17.02,16.99,17.0,27200.0,17.02,17.02,16.99,17.0,27200.0
2008-01-03 11:15:00,17.0,17.01,17.0,17.01,9600.0,17.0,17.01,17.0,17.01,9600.0
2008-01-03 11:20:00,17.01,17.01,17.0,17.01,43900.0,17.01,17.01,17.0,17.01,43900.0
2008-01-03 11:25:00,17.0,17.01,17.0,17.0,16800.0,17.0,17.01,17.0,17.0,16800.0
2008-01-03 11:30:00,17.0,17.01,17.0,17.0,55300.0,17.0,17.01,17.0,17.0,55300.0
2008-01-03 11:35:00,17.0,17.01,17.0,17.0,103300.0,17.0,17.01,17.0,17.0,103300.0
2008-01-03 11:40:00,17.0,17.01,16.97,17.0,44700.0,17.0,17.01,16.97,17.0,44700.0
2008-01-03 11:45:00,17.0,17.01,17.0,17.0,14400.0,17.0,17.01,17.0,17.0,14400.0
2008-01-03 11:50:00,17.0,17.03,17.0,17.01,26200.0,17.0,17.03,17.0,17.01,26200.0
2008-01-03 11:55:00,17.0,17.02,16.98,17.0,114700.0,17.0,17.02,16.98,17.0,114700.0
2008-01-03 12:00:00,17.0,17.01,17.0,17.01,17800.0,17.0,17.01,17.0,17.01,17800.0
2008-01-03 12:05:00,17.0,17.01,17.0,17.0,11200.0,17.0,17.01,17.0,17.0,11200.0
2008-01-03 12:10:00,17.0,17.01,17.0,17.01,3700.0,17.0,17.01,17.0,17.01,3700.0
2008-01-03 12:15:00,17.0,17.01,17.0,17.0,7200.0,17.0,17.01,17.0,17.0,7200.0
2008-01-03 12:20:00,17.0,17.01,16.98,16.98,37900.0,17.0,17.01,16.98,16.98,37900.0
2008-01-03 12:25:00,16.98,16.99,16.98,16.98,6000.0,16.98,16.99,16.98,16.98,6000.0
2008-01-03 12:30:00,16.98,17.0,16.98,16.99,21300.0,16.98,17.0,16.98,16.99,21300.0
2008-01-03 12:35:00,16.99,17.01,16.99,17.0,9000.0,16.99,17.01,16.99,17.0,9000.0
2008-01-03 12:40:00,17.0,17.01,16.98,16.98,14200.0,17.0,17.01,16.98,16.98,14200.0
2008-01-03 12:45:00,16.99,17.0,16.98,16.99,19100.0,16.99,17.0,16.98,16.99,19100.0
2008-01-03 12:50:00,16.99,16.99,16.97,16.97,8800.0,16.99,16.99,16.97,16.97,8800.0
2008-01-03 12:55:00,16.97,16.99,16.95,16.96,17200.0,16.97,16.99,16.95,16.96,17200.0
2008-01-03 13:00:00,16.95,16.97,16.95,16.96,11700.0,16.95,16.97,16.95,16.96,11700.0
2008-01-03 13:05:00,16.96,16.97,16.96,16.96,8000.0,16.96,16.97,16.96,16.96,8000.0
2008-01-03 13:10:00,16.97,16.98,16.96,16.98,27300.0,16.97,16.98,16.96,16.98,27300.0
2008-01-03 13:15:00,16.97,16.99,16.97,16.98,36200.0,16.97,16.99,16.97,16.98,36200.0
2008-01-03 13:20:00,16.98,16.99,16.94,16.95,34700.0,16.98,16.99,16.94,16.95,34700.0
2008-01-03 13:25:00,16.94,16.96,16.94,16.96,32600.0,16.94,16.96,16.94,16.96,32600.0
2008-01-03 13:30:00,16.96,16.96,16.95,16.96,3100.0,16.96,16.96,16.95,16.96,3100.0
2008-01-03 13:35:00,16.95,16.96,16.94,16.95,6500.0,16.95,16.96,16.94,16.95,6500.0
2008-01-03 13:40:00,16.94,16.95,16.94,16.94,10800.0,16.94,16.95,16.94,16.94,10800.0
2008-01-03 13:45:00,16.93,16.94,16.93,16.93,8700.0,16.93,16.94,16.93,16.93,8700.0
2008-01-03 13:50:00,16.93,16.96,16.93,16.96,17900.0,16.93,16.96,16.93,16.96,17900.0
2008-01-03 13:55:00,16.95,16.95,16.93,16.93,11800.0,16.95,16.95,16.93,16.93,11800.0
2008-01-03 14:00:00,16.92,16.92,16.9,16.91,6700.0,16.92,16.92,16.9,16.91,6700.0
2008-01-03 14:05:00,16.9,16.91,16.88,16.88,12200.0,16.9,16.91,16.88,16.88,12200.0
2008-01-03 14:10:00,16.88,16.88,16.86,16.86,22900.0,16.88,16.88,16.86,16.86,22900.0
2008-01-03 14:15:00,16.86,16.87,16.85,16.85,35200.0,16.86,16.87,16.85,16.85,35200.0
2008-01-03 14:20:00,16.86,16.86,16.81,16.85,54500.0,16.86,16.86,16.81,16.85,54500.0
2008-01-03 14:25:00,16.85,16.86,16.85,16.85,11300.0,16.85,16.86,16.85,16.85,11300.0
2008-01-03 14:30:00,16.85,16.87,16.84,16.87,41300.0,16.85,16.87,16.84,16.87,41300.0
2008-01-03 14:35:00,16.86,16.88,16.86,16.88,16100.0,16.86,16.88,16.86,16.88,16100.0
2008-01-03 14:40:00,16.88,16.88,16.87,16.87,10500.0,16.88,16.88,16.87,16.87,10500.0
2008-01-03 14:45:00,16.87,16.87,16.85,16.85,15300.0,16.87,16.87,16.85,16.85,15300.0
2008-01-03 14:50:00,16.85,16.86,16.85,16.85,15300.0,16.85,16.86,16.85,16.85,15300.0
2008-01-03 14:55:00,16.84,16.84,16.8,16.8,13200.0,16.84,16.84,16.8,16.8,13200.0
2008-01-03 15:00:00,16.8,16.81,16.8,16.81,22000.0,16.8,16.81,16.8,16.81,22000.0
2008-01-03 15:05:00,16.8,16.8,16.77,16.77,45600.0,16.8,16.8,16.77,16.77,45600.0
2008-01-03 15:10:00,16.78,16.78,16.77,16.78,16500.0,16.78,16.78,16.77,16.78,16500.0
2008-01-03 15:15:00,16.78,16.81,16.75,16.8,83900.0,16.78,16.81,16.75,16.8,83900.0
2008-01-03 15:20:00,16.8,16.81,16.79,16.79,73400.0,16.8,16.81,16.79,16.79,73400.0
2008-01-03 15:25:00,16.79,16.82,16.79,16.81,54700.0,16.79,16.82,16.79,16.81,54700.0
2008-01-03 15:30:00,16.82,16.82,16.8,16.8,40600.0,16.82,16.82,16.8,16.8,40600.0
2008-01-03 15:35:00,16.8,16.81,16.8,16.81,20100.0,16.8,16.81,16.8,16.81,20100.0
2008-01-03 15:40:00,16.8,16.81,16.78,16.78,34600.0,16.8,16.81,16.78,16.78,34600.0
2008-01-03 15:45:00,16.79,16.79,16.77,16.78,25400.0,16.79,16.79,16.77,16.78,25400.0
2008-01-03 15:50:00,16.79,16.79,16.75,16.75,66200.0,16.79,16.79,16.75,16.75,66200.0
2008-01-03 15:55:00,16.76,16.77,16.75,16.77,84200.0,16.76,16.77,16.75,16.77,84200.0
2008-01-04 09:30:00,16.64,16.68,16.54,16.57,25000.0,16.64,16.68,16.54,16.57,25000.0
2008-01-04 09:35:00,16.58,16.58,16.46,16.46,35200.0,16.58,16.58,16.46,16.46,35200.0
2008-01-04 09:40:00,16.45,16.45,16.37,16.39,51600.0,16.45,16.45,16.37,16.39,51600.0
2008-01-04 09:45:00,16.39,16.41,16.38,16.41,33600.0,16.39,16.41,16.38,16.41,33600.0
2008-01-04 09:50:00,16.41,16.41,16.39,16.39,120300.0,16.41,16.41,16.39,16.39,120300.0
2008-01-04 09:55:00,16.4,16.4,16.39,16.4,30600.0,16.4,16.4,16.39,16.4,30600.0
2008-01-04 10:00:00,16.4,16.41,16.39,16.39,56900.0,16.4,16.41,16.39,16.39,56900.0
2008-01-04 10:05:00,16.39,16.41,16.39,16.4,40200.0,16.39,16.41,16.39,16.4,40200.0
2008-01-04 10:10:00,16.4,16.41,16.36,16.39,237300.0,16.4,16.41,16.36,16.39,237300.0
2008-01-04 10:15:00,16.39,16.41,16.39,16.4,18200.0,16.39,16.41,16.39,16.4,18200.0
2008-01-04 10:20:00,16.4,16.42,16.4,16.4,29700.0,16.4,16.42,16.4,16.4,29700.0
2008-01-04 10:25:00,16.4,16.41,16.4,16.4,74100.0,16.4,16.41,16.4,16.4,74100.0
2008-01-04 10:30:00,16.4,16.41,16.4,16.4,43100.0,16.4,16.41,16.4,16.4,43100.0
2008-01-04 10:35:00,16.4,16.41,16.39,16.4,62700.0,16.4,16.41,16.39,16.4,62700.0
2008-01-04 10:40:00,16.4,16.45,16.4,16.41,38900.0,16.4,16.45,16.4,16.41,38900.0
2008-01-04 10:45:00,16.41,16.41,16.39,16.4,77000.0,16.41,16.41,16.39,16.4,77000.0
2008-01-04 10:50:00,16.4,16.42,16.4,16.4,64900.0,16.4,16.42,16.4,16.4,64900.0
2008-01-04 10:55:00,16.4,16.41,16.4,16.4,48200.0,16.4,16.41,16.4,16.4,48200.0
2008-01-04 11:00:00,16.4,16.41,16.4,16.4,29200.0,16.4,16.41,16.4,16.4,29200.0
2008-01-04 11:05:00,16.41,16.41,16.4,16.4,55500.0,16.41,16.41,16.4,16.4,55500.0
2008-01-04 11:10:00,16.4,16.41,16.39,16.39,51800.0,16.4,16.41,16.39,16.39,51800.0
2008-01-04 11:15:00,16.39,16.4,16.38,16.38,16700.0,16.39,16.4,16.38,16.38,16700.0
2008-01-04 11:20:00,16.38,16.39,16.34,16.38,27000.0,16.38,16.39,16.34,16.38,27000.0
2008-01-04 11:25:00,16.39,16.42,16.38,16.42,18300.0,16.39,16.42,16.38,16.42,18300.0
2008-01-04 11:30:00,16.43,16.43,16.41,16.42,6200.0,16.43,16.43,16.41,16.42,6200.0
2008-01-04 11:35:00,16.41,16.42,16.41,16.41,8200.0,16.41,16.42,16.41,16.41,8200.0
2008-01-04 11:40:00,16.42,16.42,16.41,16.41,6100.0,16.42,16.42,16.41,16.41,6100.0
2008-01-04 11:45:00,16.41,16.42,16.41,16.41,13700.0,16.41,16.42,16.41,16.41,13700.0
2008-01-04 11:50:00,16.41,16.44,16.4,16.41,38600.0,16.41,16.44,16.4,16.41,38600.0
2008-01-04 11:55:00,16.41,16.42,16.4,16.4,15500.0,16.41,16.42,16.4,16.4,15500.0
2008-01-04 12:00:00,16.4,16.43,16.4,16.41,43200.0,16.4,16.43,16.4,16.41,43200.0
2008-01-04 12:05:00,16.41,16.41,16.4,16.41,23300.0,16.41,16.41,16.4,16.41,23300.0
2008-01-04 12:10:00,16.4,16.42,16.4,16.41,7600.0,16.4,16.42,16.4,16.41,7600.0
2008-01-04 12:15:00,16.41,16.42,16.41,16.41,9900.0,16.41,16.42,16.41,16.41,9900.0
2008-01-04 12:20:00,16.42,16.42,16.4,16.4,20600.0,16.42,16.42,16.4,16.4,20600.0
2008-01-04 12:25:00,16.4,16.41,16.4,16.4,46200.0,16.4,16.41,16.4,16.4,46200.0
2008-01-04 12:30:00,16.4,16.41,16.4,16.4,63100.0,16.4,16.41,16.4,16.4,63100.0
2008-01-04 12:35:00,16.4,16.41,16.4,16.4,25400.0,16.4,16.41,16.4,16.4,25400.0
2008-01-04 12:40:00,16.4,16.41,16.4,16.4,15600.0,16.4,16.41,16.4,16.4,15600.0
2008-01-04 12:45:00,16.4,16.41,16.4,16.4,20300.0,16.4,16.41,16.4,16.4,20300.0
2008-01-04 12:50:00,16.4,16.41,16.4,16.4,22100.0,16.4,16.41,16.4,16.4,22100.0
2008-01-04 12:55:00,16.4,16.41,16.39,16.39,23300.0,16.4,16.41,16.39,16.39,23300.0
2008-01-04 13:00:00,16.39,16.39,16.35,16.35,21200.0,16.39,16.39,16.35,16.35,21200.0
2008-01-04 13:05:00,16.35,16.36,16.34,16.34,15500.0,16.35,16.36,16.34,16.34,15500.0
2008-01-04 13:10:00,16.34,16.36,16.33,16.34,11900.0,16.34,16.36,16.33,16.34,11900.0
2008-01-04 13:15:00,16.33,16.34,16.33,16.33,16500.0,16.33,16.34,16.33,16.33,16500.0
2008-01-04 13:20:00,16.33,16.33,16.28,16.29,19400.0,16.33,16.33,16.28,16.29,19400.0
2008-01-04 13:25:00,16.29,16.29,16.28,16.29,9000.0,16.29,16.29,16.28,16.29,9000.0
2008-01-04 13:30:00,16.3,16.3,16.28,16.28,4400.0,16.3,16.3,16.28,16.28,4400.0
2008-01-04 13:35:00,16.28,16.29,16.17,16.18,29300.0,16.28,16.29,16.17,16.18,29300.0
2008-01-04 13:40:00,16.18,16.22,16.17,16.21,42100.0,16.18,16.22,16.17,16.21,42100.0
2008-01-04 13:45:00,16.21,16.25,16.21,16.25,12400.0,16.21,16.25,16.21,16.25,12400.0
2008-01-04 13:50:00,16.25,16.3,16.25,16.3,33200.0,16.25,16.3,16.25,16.3,33200.0
2008-01-04 13:55:00,16.29,16.31,16.27,16.27,25800.0,16.29,16.31,16.27,16.27,25800.0
2008-01-04 14:00:00,16.27,16.28,16.22,16.22,21000.0,16.27,16.28,16.22,16.22,21000.0
2008-01-04 14:05:00,16.22,16.24,16.21,16.24,14100.0,16.22,16.24,16.21,16.24,14100.0
2008-01-04 14:10:00,16.23,16.25,16.2,16.22,101600.0,16.23,16.25,16.2,16.22,101600.0
2008-01-04 14:15:00,16.21,16.22,16.19,16.21,16300.0,16.21,16.22,16.19,16.21,16300.0
2008-01-04 14:20:00,16.2,16.21,16.13,16.14,45000.0,16.2,16.21,16.13,16.14,45000.0
2008-01-04 14:25:00,16.13,16.16,16.13,16.15,21000.0,16.13,16.16,16.13,16.15,21000.0
2008-01-04 14:30:00,16.15,16.17,16.14,16.15,46000.0,16.15,16.17,16.14,16.15,46000.0
2008-01-04 14:35:00,16.15,16.17,16.15,16.16,23400.0,16.15,16.17,16.15,16.16,23400.0
2008-01-04 14:40:00,16.16,16.16,16.1,16.11,35500.0,16.16,16.16,16.1,16.11,35500.0
2008-01-04 14:45:00,16.1,16.21,16.1,16.2,69400.0,16.1,16.21,16.1,16.2,69400.0
2008-01-04 14:50:00,16.2,16.21,16.18,16.2,50000.0,16.2,16.21,16.18,16.2,50000.0
2008-01-04 14:55:00,16.2,16.28,16.18,16.27,46400.0,16.2,16.28,16.18,16.27,46400.0
2008-01-04 15:00:00,16.27,16.31,16.25,16.3,87900.0,16.27,16.31,16.25,16.3,87900.0
2008-01-04 15:05:00,16.3,16.34,16.26,16.32,73000.0,16.3,16.34,16.26,16.32,73000.0
2008-01-04 15:10:00,16.32,16.34,16.31,16.31,40600.0,16.32,16.34,16.31,16.31,40600.0
2008-01-04 15:15:00,16.3,16.31,16.27,16.27,30300.0,16.3,16.31,16.27,16.27,30300.0
2008-01-04 15:20:00,16.28,16.29,16.27,16.29,32000.0,16.28,16.29,16.27,16.29,32000.0
2008-01-04 15:25:00,16.28,16.37,16.28,16.36,88900.0,16.28,16.37,16.28,16.36,88900.0
2008-01-04 15:30:00,16.36,16.39,16.35,16.36,86000.0,16.36,16.39,16.35,16.36,86000.0
2008-01-04 15:35:00,16.35,16.36,16.31,16.36,88200.0,16.35,16.36,16.31,16.36,88200.0
2008-01-04 15:40:00,16.35,16.35,16.33,16.34,36100.0,16.35,16.35,16.33,16.34,36100.0
2008-01-04 15:45:00,16.33,16.38,16.33,16.33,77200.0,16.33,16.38,16.33,16.33,77200.0
2008-01-04 15:50:00,16.33,16.33,16.23,16.24,146600.0,16.33,16.33,16.23,16.24,146600.0
2008-01-04 15:55:00,16.23,16.24,16.23,16.23,127900.0,16.23,16.24,16.23,16.23,127900.0
2008-01-07 09:30:00,16.25,16.25,16.18,16.25,21600.0,16.25,16.25,16.18,16.25,21600.0
2008-01-07 09:35:00,16.25,16.28,16.25,16.28,25600.0,16.25,16.28,16.25,16.28,25600.0
2008-01-07 09:40:00,16.27,16.32,16.27,16.31,15000.0,16.27,16.32,16.27,16.31,15000.0
2008-01-07 09:45:00,16.31,16.35,16.31,16.33,16500.0,16.31,16.35,16.31,16.33,16500.0
2008-01-07 09:50:00,16.33,16.34,16.3,16.32,18400.0,16.33,16.34,16.3,16.32,18400.0
2008-01-07 09:55:00,16.32,16.32,16.29,16.29,80900.0,16.32,16.32,16.29,16.29,80900.0
2008-01-07 10:00:00,16.3,16.3,16.23,16.23,45900.0,16.3,16.3,16.23,16.23,45900.0
2008-01-07 10:05:00,16.23,16.24,16.22,16.24,3600.0,16.23,16.24,16.22,16.24,3600.0
2008-01-07 10:10:00,16.23,16.23,16.18,16.18,4800.0,16.23,16.23,16.18,16.18,4800.0
2008-01-07 10:15:00,16.18,16.18,16.11,16.12,13200.0,16.18,16.18,16.11,16.12,13200.0
2008-01-07 10:20:00,16.12,16.17,16.11,16.17,20500.0,16.12,16.17,16.11,16.17,20500.0
2008-01-07 10:25:00,16.16,16.17,16.12,16.12,55500.0,16.16,16.17,16.12,16.12,55500.0
2008-01-07 10:30:00,16.13,16.16,16.13,16.15,48300.0,16.13,16.16,16.13,16.15,48300.0
2008-01-07 10:35:00,16.15,16.18,16.14,16.15,57400.0,16.15,16.18,16.14,16.15,57400.0
2008-01-07 10:40:00,16.15,16.16,16.14,16.15,36400.0,16.15,16.16,16.14,16.15,36400.0
2008-01-07 10:45:00,16.15,16.15,16.13,16.15,20100.0,16.15,16.15,16.13,16.15,20100.0
2008-01-07 10:50:00,16.15,16.18,16.13,16.16,21100.0,16.15,16.18,16.13,16.16,21100.0
2008-01-07 10:55:00,16.16,16.17,16.13,16.16,8200.0,16.16,16.17,16.13,16.16,8200.0
2008-01-07 11:00:00,16.17,16.26,16.16,16.22,40900.0,16.17,16.26,16.16,16.22,40900.0
2008-01-07 11:05:00,16.21,16.22,16.17,16.22,24400.0,16.21,16.22,16.17,16.22,24400.0
2008-01-07 11:10:00,16.21,16.3,16.21,16.27,42500.0,16.21,16.3,16.21,16.27,42500.0
2008-01-07 11:15:00,16.27,16.28,16.25,16.25,26000.0,16.27,16.28,16.25,16.25,26000.0
2008-01-07 11:20:00,16.25,16.25,16.18,16.22,143600.0,16.25,16.25,16.18,16.22,143600.0
2008-01-07 11:25:00,16.21,16.22,16.18,16.22,11800.0,16.21,16.22,16.18,16.22,11800.0
2008-01-07 11:30:00,16.21,16.32,16.21,16.31,27300.0,16.21,16.32,16.21,16.31,27300.0
2008-01-07 11:35:00,16.31,16.32,16.29,16.29,16400.0,16.31,16.32,16.29,16.29,16400.0
2008-01-07 11:40:00,16.29,16.34,16.29,16.33,24100.0,16.29,16.34,16.29,16.33,24100.0
2008-01-07 11:45:00,16.34,16.38,16.33,16.33,21800.0,16.34,16.38,16.33,16.33,21800.0
2008-01-07 11:50:00,16.32,16.35,16.32,16.34,9500.0,16.32,16.35,16.32,16.34,9500.0
2008-01-07 11:55:00,16.34,16.34,16.31,16.33,12700.0,16.34,16.34,16.31,16.33,12700.0
2008-01-07 12:00:00,16.32,16.32,16.28,16.29,15000.0,16.32,16.32,16.28,16.29,15000.0
2008-01-07 12:05:00,16.28,16.28,16.22,16.22,15300.0,16.28,16.28,16.22,16.22,15300.0
2008-01-07 12:10:00,16.22,16.23,16.19,16.21,18300.0,16.22,16.23,16.19,16.21,18300.0
2008-01-07 12:15:00,16.22,16.22,16.15,16.2,42700.0,16.22,16.22,16.15,16.2,42700.0
2008-01-07 12:20:00,16.19,16.21,16.15,16.21,24600.0,16.19,16.21,16.15,16.21,24600.0
2008-01-07 12:25:00,16.2,16.23,16.2,16.21,12100.0,16.2,16.23,16.2,16.21,12100.0
2008-01-07 12:30:00,16.22,16.25,16.22,16.24,15300.0,16.22,16.25,16.22,16.24,15300.0
2008-01-07 12:35:00,16.25,16.27,16.24,16.26,19800.0,16.25,16.27,16.24,16.26,19800.0
2008-01-07 12:40:00,16.27,16.27,16.23,16.23,18200.0,16.27,16.27,16.23,16.23,18200.0
2008-01-07 12:45:00,16.24,16.24,16.21,16.23,14900.0,16.24,16.24,16.21,16.23,14900.0
2008-01-07 12:50:00,16.23,16.28,16.22,16.26,23100.0,16.23,16.28,16.22,16.26,23100.0
2008-01-07 12:55:00,16.26,16.26,16.24,16.26,20100.0,16.26,16.26,16.24,16.26,20100.0
2008-01-07 13:00:00,16.25,16.26,16.19,16.19,20300.0,16.25,16.26,16.19,16.19,20300.0
2008-01-07 13:05:00,16.2,16.21,16.18,16.2,32700.0,16.2,16.21,16.18,16.2,32700.0
2008-01-07 13:10:00,16.2,16.22,16.17,16.17,20700.0,16.2,16.22,16.17,16.17,20700.0
2008-01-07 13:15:00,16.17,16.21,16.16,16.21,38000.0,16.17,16.21,16.16,16.21,38000.0
2008-01-07 13:20:00,16.21,16.21,16.2,16.2,16500.0,16.21,16.21,16.2,16.2,16500.0
2008-01-07 13:25:00,16.2,16.2,16.17,16.17,26300.0,16.2,16.2,16.17,16.17,26300.0
2008-01-07 13:30:00,16.17,16.19,16.15,16.18,24900.0,16.17,16.19,16.15,16.18,24900.0
2008-01-07 13:35:00,16.18,16.19,16.15,16.15,28700.0,16.18,16.19,16.15,16.15,28700.0
2008-01-07 13:40:00,16.15,16.15,16.07,16.07,35500.0,16.15,16.15,16.07,16.07,35500.0
2008-01-07 13:45:00,16.08,16.1,16.07,16.1,28600.0,16.08,16.1,16.07,16.1,28600.0
2008-01-07 13:50:00,16.1,16.12,16.09,16.09,19500.0,16.1,16.12,16.09,16.09,19500.0
2008-01-07 13:55:00,16.09,16.1,16.08,16.09,27900.0,16.09,16.1,16.08,16.09,27900.0
2008-01-07 14:00:00,16.09,16.1,16.04,16.04,35400.0,16.09,16.1,16.04,16.04,35400.0
2008-01-07 14:05:00,16.04,16.05,16.02,16.03,28800.0,16.04,16.05,16.02,16.03,28800.0
2008-01-07 14:10:00,16.03,16.03,16.02,16.02,34000.0,16.03,16.03,16.02,16.02,34000.0
2008-01-07 14:15:00,16.02,16.05,16.02,16.05,50200.0,16.02,16.05,16.02,16.05,50200.0
2008-01-07 14:20:00,16.05,16.06,16.04,16.04,15200.0,16.05,16.06,16.04,16.04,15200.0
2008-01-07 14:25:00,16.05,16.05,15.94,15.96,111500.0,16.05,16.05,15.94,15.96,111500.0
2008-01-07 14:30:00,15.97,15.99,15.94,15.98,85000.0,15.97,15.99,15.94,15.98,85000.0
2008-01-07 14:35:00,15.99,16.02,15.99,16.02,72900.0,15.99,16.02,15.99,16.02,72900.0
2008-01-07 14:40:00,16.02,16.03,15.97,15.97,69300.0,16.02,16.03,15.97,15.97,69300.0
2008-01-07 14:45:00,15.97,16.01,15.97,16.0,36500.0,15.97,16.01,15.97,16.0,36500.0
2008-01-07 14:50:00,16.01,16.02,15.99,16.0,28700.0,16.01,16.02,15.99,16.0,28700.0
2008-01-07 14:55:00,16.0,16.02,15.98,16.02,34700.0,16.0,16.02,15.98,16.02,34700.0
2008-01-07 15:00:00,16.02,16.06,16.02,16.06,21800.0,16.02,16.06,16.02,16.06,21800.0
2008-01-07 15:05:00,16.06,16.06,16.02,16.03,38200.0,16.06,16.06,16.02,16.03,38200.0
2008-01-07 15:10:00,16.03,16.04,16.02,16.02,62800.0,16.03,16.04,16.02,16.02,62800.0
2008-01-07 15:15:00,16.02,16.06,16.01,16.05,93100.0,16.02,16.06,16.01,16.05,93100.0
2008-01-07 15:20:00,16.06,16.06,16.03,16.03,30900.0,16.06,16.06,16.03,16.03,30900.0
2008-01-07 15:25:00,16.03,16.04,16.0,16.0,33100.0,16.03,16.04,16.0,16.0,33100.0
2008-01-07 15:30:00,16.01,16.01,15.98,15.99,32000.0,16.01,16.01,15.98,15.99,32000.0
2008-01-07 15:35:00,16.0,16.0,15.96,15.96,41200.0,16.0,16.0,15.96,15.96,41200.0
2008-01-07 15:40:00,15.96,15.98,15.94,15.95,65800.0,15.96,15.98,15.94,15.95,65800.0
2008-01-07 15:45:00,15.95,16.04,15.95,16.04,65900.0,15.95,16.04,15.95,16.04,65900.0
2008-01-07 15:50:00,16.04,16.05,16.02,16.04,95000.0,16.04,16.05,16.02,16.04,95000.0
2008-01-07 15:55:00,16.04,16.05,16.03,16.03,96800.0,16.04,16.05,16.03,16.03,96800.0
2008-01-08 09:30:00,16.04,16.13,15.96,15.97,32500.0,16.04,16.13,15.96,15.97,32500.0
2008-01-08 09:35:00,15.97,15.99,15.89,15.92,37200.0,15.97,15.99,15.89,15.92,37200.0
2008-01-08 09:40:00,15.92,15.98,15.92,15.97,28100.0,15.92,15.98,15.92,15.97,28100.0
2008-01-08 09:45:00,15.96,15.99,15.94,15.96,22500.0,15.96,15.99,15.94,15.96,22500.0
2008-01-08 09:50:00,15.96,16.0,15.96,15.99,28200.0,15.96,16.0,15.96,15.99,28200.0
2008-01-08 09:55:00,15.99,15.99,15.96,15.99,16700.0,15.99,15.99,15.96,15.99,16700.0
2008-01-08 10:00:00,15.98,15.99,15.96,15.99,34700.0,15.98,15.99,15.96,15.99,34700.0
2008-01-08 10:05:00,15.98,16.05,15.98,16.05,36000.0,15.98,16.05,15.98,16.05,36000.0
2008-01-08 10:10:00,16.05,16.05,16.02,16.03,20900.0,16.05,16.05,16.02,16.03,20900.0
2008-01-08 10:15:00,16.03,16.04,16.0,16.01,22500.0,16.03,16.04,16.0,16.01,22500.0
2008-01-08 10:20:00,16.01,16.02,15.99,16.0,15100.0,16.01,16.02,15.99,16.0,15100.0
2008-01-08 10:25:00,16.0,16.0,15.88,15.94,46900.0,16.0,16.0,15.88,15.94,46900.0
2008-01-08 10:30:00,15.94,15.99,15.93,15.96,44000.0,15.94,15.99,15.93,15.96,44000.0
2008-01-08 10:35:00,15.96,15.99,15.91,15.91,39400.0,15.96,15.99,15.91,15.91,39400.0
2008-01-08 10:40:00,15.9,15.95,15.9,15.95,56000.0,15.9,15.95,15.9,15.95,56000.0
2008-01-08 10:45:00,15.95,15.95,15.9,15.9,38600.0,15.95,15.95,15.9,15.9,38600.0
2008-01-08 10:50:00,15.91,15.95,15.9,15.95,46900.0,15.91,15.95,15.9,15.95,46900.0
2008-01-08 10:55:00,15.95,15.95,15.92,15.93,23400.0,15.95,15.95,15.92,15.93,23400.0
2008-01-08 11:00:00,15.92,15.93,15.9,15.9,17900.0,15.92,15.93,15.9,15.9,17900.0
2008-01-08 11:05:00,15.9,15.9,15.86,15.86,23600.0,15.9,15.9,15.86,15.86,23600.0
2008-01-08 11:10:00,15.85,15.85,15.77,15.78,50600.0,15.85,15.85,15.77,15.78,50600.0
2008-01-08 11:15:00,15.78,15.79,15.77,15.79,25600.0,15.78,15.79,15.77,15.79,25600.0
2008-01-08 11:20:00,15.78,15.79,15.77,15.77,15300.0,15.78,15.79,15.77,15.77,15300.0
2008-01-08 11:25:00,15.77,15.78,15.74,15.74,17300.0,15.77,15.78,15.74,15.74,17300.0
2008-01-08 11:30:00,15.74,15.74,15.7,15.72,58500.0,15.74,15.74,15.7,15.72,58500.0
2008-01-08 11:35:00,15.73,15.76,15.73,15.75,12100.0,15.73,15.76,15.73,15.75,12100.0
2008-01-08 11:40:00,15.75,15.77,15.75,15.75,18100.0,15.75,15.77,15.75,15.75,18100.0
2008-01-08 11:45:00,15.75,15.75,15.71,15.72,34900.0,15.75,15.75,15.71,15.72,34900.0
2008-01-08 11:50:00,15.72,15.74,15.71,15.74,10400.0,15.72,15.74,15.71,15.74,10400.0
2008-01-08 11:55:00,15.74,15.78,15.73,15.77,15400.0,15.74,15.78,15.73,15.77,15400.0
2008-01-08 12:00:00,15.77,15.79,15.73,15.79,66500.0,15.77,15.79,15.73,15.79,66500.0
2008-01-08 12:05:00,15.79,15.8,15.75,15.78,25200.0,15.79,15.8,15.75,15.78,25200.0
2008-01-08 12:10:00,15.79,15.81,15.77,15.81,20000.0,15.79,15.81,15.77,15.81,20000.0
2008-01-08 12:15:00,15.82,15.82,15.81,15.81,5200.0,15.82,15.82,15.81,15.81,5200.0
2008-01-08 12:20:00,15.81,15.81,15.78,15.79,17700.0,15.81,15.81,15.78,15.79,17700.0
2008-01-08 12:25:00,15.8,15.81,15.79,15.8,10700.0,15.8,15.81,15.79,15.8,10700.0
2008-01-08 12:30:00,15.8,15.8,15.75,15.75,19600.0,15.8,15.8,15.75,15.75,19600.0
2008-01-08 12:35:00,15.76,15.77,15.75,15.76,9500.0,15.76,15.77,15.75,15.76,9500.0
2008-01-08 12:40:00,15.77,15.78,15.76,15.77,16600.0,15.77,15.78,15.76,15.77,16600.0
2008-01-08 12:45:00,15.78,15.78,15.76,15.77,18600.0,15.78,15.78,15.76,15.77,18600.0
2008-01-08 12:50:00,15.77,15.8,15.77,15.78,46200.0,15.77,15.8,15.77,15.78,46200.0
2008-01-08 12:55:00,15.78,15.78,15.76,15.76,16600.0,15.78,15.78,15.76,15.76,16600.0
2008-01-08 13:00:00,15.76,15.77,15.73,15.73,17400.0,15.76,15.77,15.73,15.73,17400.0
2008-01-08 13:05:00,15.73,15.81,15.73,15.8,48000.0,15.73,15.81,15.73,15.8,48000.0
2008-01-08 13:10:00,15.79,15.85,15.79,15.82,23000.0,15.79,15.85,15.79,15.82,23000.0
2008-01-08 13:15:00,15.82,15.83,15.78,15.79,16600.0,15.82,15.83,15.78,15.79,16600.0
2008-01-08 13:20:00,15.8,15.82,15.79,15.81,8800.0,15.8,15.82,15.79,15.81,8800.0
2008-01-08 13:25:00,15.81,15.83,15.81,15.82,6900.0,15.81,15.83,15.81,15.82,6900.0
2008-01-08 13:30:00,15.82,15.82,15.78,15.78,25500.0,15.82,15.82,15.78,15.78,25500.0
2008-01-08 13:35:00,15.78,15.79,15.76,15.77,14600.0,15.78,15.79,15.76,15.77,14600.0
2008-01-08 13:40:00,15.77,15.78,15.75,15.78,20000.0,15.77,15.78,15.75,15.78,20000.0
2008-01-08 13:45:00,15.78,15.82,15.77,15.81,23400.0,15.78,15.82,15.77,15.81,23400.0
2008-01-08 13:50:00,15.81,15.82,15.8,15.81,35400.0,15.81,15.82,15.8,15.81,35400.0
2008-01-08 13:55:00,15.81,15.84,15.8,15.84,16200.0,15.81,15.84,15.8,15.84,16200.0
2008-01-08 14:00:00,15.84,15.84,15.79,15.79,47200.0,15.84,15.84,15.79,15.79,47200.0
2008-01-08 14:05:00,15.79,15.8,15.79,15.8,228200.0,15.79,15.8,15.79,15.8,228200.0
2008-01-08 14:10:00,15.8,15.8,15.79,15.79,10500.0,15.8,15.8,15.79,15.79,10500.0
2008-01-08 14:15:00,15.79,15.8,15.79,15.8,15500.0,15.79,15.8,15.79,15.8,15500.0
2008-01-08 14:20:00,15.79,15.81,15.79,15.8,61800.0,15.79,15.81,15.79,15.8,61800.0
2008-01-08 14:25:00,15.8,15.8,15.79,15.8,14700.0,15.8,15.8,15.79,15.8,14700.0
2008-01-08 14:30:00,15.8,15.81,15.79,15.79,60000.0,15.8,15.81,15.79,15.79,60000.0
2008-01-08 14:35:00,15.8,15.8,15.79,15.79,12000.0,15.8,15.8,15.79,15.79,12000.0
2008-01-08 14:40:00,15.79,15.8,15.79,15.79,49900.0,15.79,15.8,15.79,15.79,49900.0
2008-01-08 14:45:00,15.79,15.79,15.72,15.74,63700.0,15.79,15.79,15.72,15.74,63700.0
2008-01-08 14:50:00,15.74,15.77,15.73,15.76,35900.0,15.74,15.77,15.73,15.76,35900.0
2008-01-08 14:55:00,15.76,15.76,15.73,15.74,52400.0,15.76,15.76,15.73,15.74,52400.0
2008-01-08 15:00:00,15.74,15.74,15.7,15.73,45200.0,15.74,15.74,15.7,15.73,45200.0
2008-01-08 15:05:00,15.72,15.74,15.71,15.73,77400.0,15.72,15.74,15.71,15.73,77400.0
2008-01-08 15:10:00,15.72,15.72,15.68,15.69,37600.0,15.72,15.72,15.68,15.69,37600.0
2008-01-08 15:15:00,15.69,15.71,15.68,15.7,31700.0,15.69,15.71,15.68,15.7,31700.0
2008-01-08 15:20:00,15.7,15.7,15.67,15.67,52900.0,15.7,15.7,15.67,15.67,52900.0
2008-01-08 15:25:00,15.67,15.67,15.59,15.62,82300.0,15.67,15.67,15.59,15.62,82300.0
2008-01-08 15:30:00,15.62,15.62,15.59,15.61,159300.0,15.62,15.62,15.59,15.61,159300.0
2008-01-08 15:35:00,15.61,15.62,15.58,15.59,66700.0,15.61,15.62,15.58,15.59,66700.0
2008-01-08 15:40:00,15.58,15.61,15.58,15.6,100800.0,15.58,15.61,15.58,15.6,100800.0
2008-01-08 15:45:00,15.6,15.6,15.54,15.55,101600.0,15.6,15.6,15.54,15.55,101600.0
2008-01-08 15:50:00,15.55,15.56,15.48,15.5,116300.0,15.55,15.56,15.48,15.5,116300.0
2008-01-08 15:55:00,15.49,15.49,15.46,15.46,129400.0,15.49,15.49,15.46,15.46,129400.0
2008-01-09 09:30:00,15.44,15.5,15.39,15.45,31400.0,15.44,15.5,15.39,15.45,31400.0
2008-01-09 09:35:00,15.45,15.56,15.43,15.56,38100.0,15.45,15.56,15.43,15.56,38100.0
2008-01-09 09:40:00,15.55,15.67,15.54,15.66,60400.0,15.55,15.67,15.54,15.66,60400.0
2008-01-09 09:45:00,15.67,15.68,15.6,15.67,45000.0,15.67,15.68,15.6,15.67,45000.0
2008-01-09 09:50:00,15.67,15.68,15.47,15.5,44200.0,15.67,15.68,15.47,15.5,44200.0
2008-01-09 09:55:00,15.5,15.61,15.49,15.59,19900.0,15.5,15.61,15.49,15.59,19900.0
2008-01-09 10:00:00,15.58,15.71,15.58,15.68,45300.0,15.58,15.71,15.58,15.68,45300.0
2008-01-09 10:05:00,15.68,15.68,15.59,15.63,42200.0,15.68,15.68,15.59,15.63,42200.0
2008-01-09 10:10:00,15.63,15.66,15.6,15.61,37200.0,15.63,15.66,15.6,15.61,37200.0
2008-01-09 10:15:00,15.61,15.61,15.57,15.59,903000.0,15.61,15.61,15.57,15.59,903000.0
2008-01-09 10:20:00,15.6,15.61,15.54,15.54,40800.0,15.6,15.61,15.54,15.54,40800.0
2008-01-09 10:25:00,15.54,15.61,15.52,15.61,56200.0,15.54,15.61,15.52,15.61,56200.0
2008-01-09 10:30:00,15.61,15.63,15.59,15.61,52300.0,15.61,15.63,15.59,15.61,52300.0
2008-01-09 10:35:00,15.61,15.61,15.54,15.57,55400.0,15.61,15.61,15.54,15.57,55400.0
2008-01-09 10:40:00,15.58,15.58,15.52,15.53,40200.0,15.58,15.58,15.52,15.53,40200.0
2008-01-09 10:45:00,15.53,15.58,15.52,15.56,50800.0,15.53,15.58,15.52,15.56,50800.0
2008-01-09 10:50:00,15.56,15.58,15.53,15.58,27300.0,15.56,15.58,15.53,15.58,27300.0
2008-01-09 10:55:00,15.57,15.58,15.56,15.56,33700.0,15.57,15.58,15.56,15.56,33700.0
2008-01-09 11:00:00,15.56,15.57,15.52,15.55,35300.0,15.56,15.57,15.52,15.55,35300.0
2008-01-09 11:05:00,15.54,15.55,15.52,15.52,37600.0,15.54,15.55,15.52,15.52,37600.0
2008-01-09 11:10:00,15.52,15.55,15.5,15.55,36600.0,15.52,15.55,15.5,15.55,36600.0
2008-01-09 11:15:00,15.54,15.54,15.52,15.52,20600.0,15.54,15.54,15.52,15.52,20600.0
2008-01-09 11:20:00,15.52,15.54,15.51,15.51,40200.0,15.52,15.54,15.51,15.51,40200.0
2008-01-09 11:25:00,15.51,15.52,15.46,15.46,23700.0,15.51,15.52,15.46,15.46,23700.0
2008-01-09 11:30:00,15.46,15.46,15.44,15.46,32100.0,15.46,15.46,15.44,15.46,32100.0
2008-01-09 11:35:00,15.46,15.47,15.45,15.45,32000.0,15.46,15.47,15.45,15.45,32000.0
2008-01-09 11:40:00,15.45,15.49,15.45,15.48,32400.0,15.45,15.49,15.45,15.48,32400.0
2008-01-09 11:45:00,15.49,15.52,15.48,15.51,53700.0,15.49,15.52,15.48,15.51,53700.0
2008-01-09 11:50:00,15.51,15.51,15.46,15.47,48900.0,15.51,15.51,15.46,15.47,48900.0
2008-01-09 11:55:00,15.46,15.49,15.46,15.48,32800.0,15.46,15.49,15.46,15.48,32800.0
2008-01-09 12:00:00,15.48,15.52,15.47,15.52,31700.0,15.48,15.52,15.47,15.52,31700.0
2008-01-09 12:05:00,15.52,15.53,15.51,15.52,35900.0,15.52,15.53,15.51,15.52,35900.0
2008-01-09 12:10:00,15.52,15.52,15.5,15.5,12700.0,15.52,15.52,15.5,15.5,12700.0
2008-01-09 12:15:00,15.5,15.51,15.49,15.5,32900.0,15.5,15.51,15.49,15.5,32900.0
2008-01-09 12:20:00,15.5,15.5,15.47,15.48,31400.0,15.5,15.5,15.47,15.48,31400.0
2008-01-09 12:25:00,15.49,15.52,15.48,15.52,20400.0,15.49,15.52,15.48,15.52,20400.0
2008-01-09 12:30:00,15.51,15.53,15.51,15.51,62700.0,15.51,15.53,15.51,15.51,62700.0
2008-01-09 12:35:00,15.5,15.5,15.45,15.45,10900.0,15.5,15.5,15.45,15.45,10900.0
2008-01-09 12:40:00,15.45,15.46,15.44,15.44,18100.0,15.45,15.46,15.44,15.44,18100.0
2008-01-09 12:45:00,15.44,15.45,15.44,15.45,84800.0,15.44,15.45,15.44,15.45,84800.0
2008-01-09 12:50:00,15.45,15.45,15.44,15.44,37600.0,15.45,15.45,15.44,15.44,37600.0
2008-01-09 12:55:00,15.45,15.45,15.41,15.45,20000.0,15.45,15.45,15.41,15.45,20000.0
2008-01-09 13:00:00,15.45,15.46,15.42,15.45,27700.0,15.45,15.46,15.42,15.45,27700.0
2008-01-09 13:05:00,15.45,15.45,15.42,15.43,5500.0,15.45,15.45,15.42,15.43,5500.0
2008-01-09 13:10:00,15.43,15.43,15.36,15.38,36200.0,15.43,15.43,15.36,15.38,36200.0
2008-01-09 13:15:00,15.38,15.39,15.35,15.35,24900.0,15.38,15.39,15.35,15.35,24900.0
2008-01-09 13:20:00,15.36,15.39,15.35,15.38,28800.0,15.36,15.39,15.35,15.38,28800.0
2008-01-09 13:25:00,15.39,15.39,15.35,15.38,38300.0,15.39,15.39,15.35,15.38,38300.0
2008-01-09 13:30:00,15.39,15.39,15.37,15.37,53100.0,15.39,15.39,15.37,15.37,53100.0
2008-01-09 13:35:00,15.37,15.44,15.37,15.44,41200.0,15.37,15.44,15.37,15.44,41200.0
2008-01-09 13:40:00,15.44,15.45,15.41,15.41,73900.0,15.44,15.45,15.41,15.41,73900.0
2008-01-09 13:45:00,15.41,15.43,15.41,15.42,39000.0,15.41,15.43,15.41,15.42,39000.0
2008-01-09 13:50:00,15.42,15.42,15.38,15.38,42700.0,15.42,15.42,15.38,15.38,42700.0
2008-01-09 13:55:00,15.39,15.4,15.37,15.37,27600.0,15.39,15.4,15.37,15.37,27600.0
2008-01-09 14:00:00,15.38,15.38,15.36,15.37,27700.0,15.38,15.38,15.36,15.37,27700.0
2008-01-09 14:05:00,15.37,15.37,15.32,15.32,48900.0,15.37,15.37,15.32,15.32,48900.0
2008-01-09 14:10:00,15.32,15.34,15.24,15.24,65900.0,15.32,15.34,15.24,15.24,65900.0
2008-01-09 14:15:00,15.24,15.25,15.21,15.22,58100.0,15.24,15.25,15.21,15.22,58100.0
2008-01-09 14:20:00,15.22,15.22,15.19,15.19,17600.0,15.22,15.22,15.19,15.19,17600.0
2008-01-09 14:25:00,15.19,15.2,15.12,15.2,138300.0,15.19,15.2,15.12,15.2,138300.0
2008-01-09 14:30:00,15.19,15.24,15.13,15.24,231200.0,15.19,15.24,15.13,15.24,231200.0
2008-01-09 14:35:00,15.23,15.35,15.23,15.33,106400.0,15.23,15.35,15.23,15.33,106400.0
2008-01-09 14:40:00,15.33,15.33,15.25,15.26,40600.0,15.33,15.33,15.25,15.26,40600.0
2008-01-09 14:45:00,15.26,15.37,15.26,15.3,101500.0,15.26,15.37,15.26,15.3,101500.0
2008-01-09 14:50:00,15.31,15.31,15.25,15.26,199500.0,15.31,15.31,15.25,15.26,199500.0
2008-01-09 14:55:00,15.27,15.28,15.27,15.27,56500.0,15.27,15.28,15.27,15.27,56500.0
2008-01-09 15:00:00,15.28,15.31,15.27,15.3,160600.0,15.28,15.31,15.27,15.3,160600.0
2008-01-09 15:05:00,15.3,15.36,15.29,15.36,178100.0,15.3,15.36,15.29,15.36,178100.0
2008-01-09 15:10:00,15.36,15.37,15.32,15.34,70300.0,15.36,15.37,15.32,15.34,70300.0
2008-01-09 15:15:00,15.34,15.35,15.33,15.35,19500.0,15.34,15.35,15.33,15.35,19500.0
2008-01-09 15:20:00,15.34,15.39,15.34,15.38,59200.0,15.34,15.39,15.34,15.38,59200.0
2008-01-09 15:25:00,15.38,15.39,15.34,15.35,97000.0,15.38,15.39,15.34,15.35,97000.0
2008-01-09 15:30:00,15.34,15.35,15.3,15.33,90500.0,15.34,15.35,15.3,15.33,90500.0
2008-01-09 15:35:00,15.33,15.38,15.33,15.37,102200.0,15.33,15.38,15.33,15.37,102200.0
2008-01-09 15:40:00,15.37,15.42,15.37,15.38,98300.0,15.37,15.42,15.37,15.38,98300.0
2008-01-09 15:45:00,15.38,15.39,15.38,15.38,45000.0,15.38,15.39,15.38,15.38,45000.0
2008-01-09 15:50:00,15.38,15.39,15.36,15.36,97900.0,15.38,15.39,15.36,15.36,97900.0
2008-01-09 15:55:00,15.36,15.41,15.36,15.38,134200.0,15.36,15.41,15.36,15.38,134200.0
2008-01-10 09:30:00,15.22,15.26,15.1,15.16,27800.0,15.22,15.26,15.1,15.16,27800.0
2008-01-10 09:35:00,15.16,15.24,15.12,15.21,25900.0,15.16,15.24,15.12,15.21,25900.0
2008-01-10 09:40:00,15.21,15.21,15.13,15.16,83200.0,15.21,15.21,15.13,15.16,83200.0
2008-01-10 09:45:00,15.16,15.18,15.12,15.14,93400.0,15.16,15.18,15.12,15.14,93400.0
2008-01-10 09:50:00,15.14,15.19,15.11,15.17,47500.0,15.14,15.19,15.11,15.17,47500.0
2008-01-10 09:55:00,15.16,15.19,15.13,15.18,33800.0,15.16,15.19,15.13,15.18,33800.0
2008-01-10 10:00:00,15.18,15.19,15.12,15.15,68800.0,15.18,15.19,15.12,15.15,68800.0
2008-01-10 10:05:00,15.15,15.17,15.15,15.16,67500.0,15.15,15.17,15.15,15.16,67500.0
2008-01-10 10:10:00,15.16,15.18,15.1,15.12,102900.0,15.16,15.18,15.1,15.12,102900.0
2008-01-10 10:15:00,15.13,15.19,15.08,15.17,66200.0,15.13,15.19,15.08,15.17,66200.0
2008-01-10 10:20:00,15.17,15.18,15.13,15.16,17600.0,15.17,15.18,15.13,15.16,17600.0
2008-01-10 10:25:00,15.16,15.16,15.1,15.1,18200.0,15.16,15.16,15.1,15.1,18200.0
2008-01-10 10:30:00,15.1,15.16,15.09,15.16,34800.0,15.1,15.16,15.09,15.16,34800.0
2008-01-10 10:35:00,15.17,15.18,15.15,15.16,20300.0,15.17,15.18,15.15,15.16,20300.0
2008-01-10 10:40:00,15.17,15.18,15.16,15.18,12700.0,15.17,15.18,15.16,15.18,12700.0
2008-01-10 10:45:00,15.17,15.18,15.17,15.18,13500.0,15.17,15.18,15.17,15.18,13500.0
2008-01-10 10:50:00,15.18,15.23,15.17,15.22,31800.0,15.18,15.23,15.17,15.22,31800.0
2008-01-10 10:55:00,15.22,15.23,15.2,15.21,24000.0,15.22,15.23,15.2,15.21,24000.0
2008-01-10 11:00:00,15.21,15.21,15.17,15.18,27300.0,15.21,15.21,15.17,15.18,27300.0
2008-01-10 11:05:00,15.18,15.2,15.18,15.19,13700.0,15.18,15.2,15.18,15.19,13700.0
2008-01-10 11:10:00,15.2,15.24,15.19,15.22,51300.0,15.2,15.24,15.19,15.22,51300.0
2008-01-10 11:15:00,15.22,15.24,15.22,15.23,10600.0,15.22,15.24,15.22,15.23,10600.0
2008-01-10 11:20:00,15.22,15.25,15.22,15.24,11700.0,15.22,15.25,15.22,15.24,11700.0
2008-01-10 11:25:00,15.26,15.32,15.26,15.32,27900.0,15.26,15.32,15.26,15.32,27900.0
2008-01-10 11:30:00,15.32,15.32,15.26,15.27,23700.0,15.32,15.32,15.26,15.27,23700.0
2008-01-10 11:35:00,15.26,15.27,15.23,15.25,11800.0,15.26,15.27,15.23,15.25,11800.0
2008-01-10 11:40:00,15.25,15.25,15.21,15.23,24600.0,15.25,15.25,15.21,15.23,24600.0
2008-01-10 11:45:00,15.22,15.23,15.21,15.22,15600.0,15.22,15.23,15.21,15.22,15600.0
2008-01-10 11:50:00,15.23,15.25,15.22,15.24,27600.0,15.23,15.25,15.22,15.24,27600.0
2008-01-10 11:55:00,15.23,15.24,15.21,15.22,12700.0,15.23,15.24,15.21,15.22,12700.0
2008-01-10 12:00:00,15.22,15.24,15.21,15.22,13800.0,15.22,15.24,15.21,15.22,13800.0
2008-01-10 12:05:00,15.22,15.24,15.19,15.23,45100.0,15.22,15.24,15.19,15.23,45100.0
2008-01-10 12:10:00,15.23,15.27,15.21,15.27,11700.0,15.23,15.27,15.21,15.27,11700.0
2008-01-10 12:15:00,15.26,15.37,15.26,15.33,35500.0,15.26,15.37,15.26,15.33,35500.0
2008-01-10 12:20:00,15.34,15.46,15.32,15.38,48600.0,15.34,15.46,15.32,15.38,48600.0
2008-01-10 12:25:00,15.38,15.39,15.26,15.27,42200.0,15.38,15.39,15.26,15.27,42200.0
2008-01-10 12:30:00,15.27,15.35,15.26,15.26,33300.0,15.27,15.35,15.26,15.26,33300.0
2008-01-10 12:35:00,15.25,15.33,15.23,15.23,36700.0,15.25,15.33,15.23,15.23,36700.0
2008-01-10 12:40:00,15.24,15.28,15.21,15.24,16700.0,15.24,15.28,15.21,15.24,16700.0
2008-01-10 12:45:00,15.25,15.27,15.23,15.24,27700.0,15.25,15.27,15.23,15.24,27700.0
2008-01-10 12:50:00,15.24,15.28,15.22,15.27,58100.0,15.24,15.28,15.22,15.27,58100.0
2008-01-10 12:55:00,15.28,15.35,15.28,15.29,21100.0,15.28,15.35,15.28,15.29,21100.0
2008-01-10 13:00:00,15.28,15.3,15.23,15.3,17000.0,15.28,15.3,15.23,15.3,17000.0
2008-01-10 13:05:00,15.3,15.3,15.28,15.28,23900.0,15.3,15.3,15.28,15.28,23900.0
2008-01-10 13:10:00,15.29,15.3,15.24,15.27,20200.0,15.29,15.3,15.24,15.27,20200.0
2008-01-10 13:15:00,15.28,15.3,15.24,15.26,18800.0,15.28,15.3,15.24,15.26,18800.0
2008-01-10 13:20:00,15.29,15.3,15.26,15.27,18400.0,15.29,15.3,15.26,15.27,18400.0
2008-01-10 13:25:00,15.28,15.29,15.26,15.27,9400.0,15.28,15.29,15.26,15.27,9400.0
2008-01-10 13:30:00,15.26,15.29,15.23,15.23,20300.0,15.26,15.29,15.23,15.23,20300.0
2008-01-10 13:35:00,15.23,15.24,15.18,15.22,36800.0,15.23,15.24,15.18,15.22,36800.0
2008-01-10 13:40:00,15.22,15.26,15.19,15.24,12600.0,15.22,15.26,15.19,15.24,12600.0
2008-01-10 13:45:00,15.24,15.25,15.2,15.24,26900.0,15.24,15.25,15.2,15.24,26900.0
2008-01-10 13:50:00,15.23,15.24,15.18,15.19,49300.0,15.23,15.24,15.18,15.19,49300.0
2008-01-10 13:55:00,15.2,15.28,15.19,15.28,64600.0,15.2,15.28,15.19,15.28,64600.0
2008-01-10 14:00:00,15.28,15.3,15.27,15.28,31700.0,15.28,15.3,15.27,15.28,31700.0
2008-01-10 14:05:00,15.28,15.29,15.25,15.29,32400.0,15.28,15.29,15.25,15.29,32400.0
2008-01-10 14:10:00,15.28,15.32,15.28,15.3,30800.0,15.28,15.32,15.28,15.3,30800.0
2008-01-10 14:15:00,15.3,15.37,15.27,15.36,53900.0,15.3,15.37,15.27,15.36,53900.0
2008-01-10 14:20:00,15.37,15.39,15.34,15.36,26600.0,15.37,15.39,15.34,15.36,26600.0
2008-01-10 14:25:00,15.37,15.39,15.32,15.33,23500.0,15.37,15.39,15.32,15.33,23500.0
2008-01-10 14:30:00,15.34,15.4,15.34,15.34,18700.0,15.34,15.4,15.34,15.34,18700.0
2008-01-10 14:35:00,15.33,15.44,15.33,15.42,24700.0,15.33,15.44,15.33,15.42,24700.0
2008-01-10 14:40:00,15.43,15.43,15.38,15.39,30100.0,15.43,15.43,15.38,15.39,30100.0
2008-01-10 14:45:00,15.38,15.4,15.36,15.38,22900.0,15.38,15.4,15.36,15.38,22900.0
2008-01-10 14:50:00,15.38,15.41,15.37,15.4,17000.0,15.38,15.41,15.37,15.4,17000.0
2008-01-10 14:55:00,15.4,15.44,15.4,15.41,42800.0,15.4,15.44,15.4,15.41,42800.0
2008-01-10 15:00:00,15.41,15.42,15.39,15.39,8200.0,15.41,15.42,15.39,15.39,8200.0
2008-01-10 15:05:00,15.4,15.52,15.39,15.5,43300.0,15.4,15.52,15.39,15.5,43300.0
2008-01-10 15:10:00,15.51,15.51,15.49,15.5,12800.0,15.51,15.51,15.49,15.5,12800.0
2008-01-10 15:15:00,15.5,15.51,15.47,15.47,22800.0,15.5,15.51,15.47,15.47,22800.0
2008-01-10 15:20:00,15.48,15.48,15.44,15.45,29600.0,15.48,15.48,15.44,15.45,29600.0
2008-01-10 15:25:00,15.45,15.51,15.45,15.5,16500.0,15.45,15.51,15.45,15.5,16500.0
2008-01-10 15:30:00,15.51,15.55,15.5,15.54,37600.0,15.51,15.55,15.5,15.54,37600.0
2008-01-10 15:35:00,15.54,15.55,15.47,15.47,73100.0,15.54,15.55,15.47,15.47,73100.0
2008-01-10 15:40:00,15.47,15.49,15.4,15.4,58500.0,15.47,15.49,15.4,15.4,58500.0
2008-01-10 15:45:00,15.41,15.41,15.35,15.36,72900.0,15.41,15.41,15.35,15.36,72900.0
2008-01-10 15:50:00,15.36,15.36,15.31,15.35,126000.0,15.36,15.36,15.31,15.35,126000.0
2008-01-10 15:55:00,15.34,15.38,15.34,15.35,102500.0,15.34,15.38,15.34,15.35,102500.0
2008-01-11 09:30:00,15.14,15.29,15.14,15.2,32400.0,15.14,15.29,15.14,15.2,32400.0
2008-01-11 09:35:00,15.2,15.23,15.11,15.23,20800.0,15.2,15.23,15.11,15.23,20800.0
2008-01-11 09:40:00,15.23,15.23,15.12,15.15,50700.0,15.23,15.23,15.12,15.15,50700.0
2008-01-11 09:45:00,15.14,15.2,15.13,15.18,58700.0,15.14,15.2,15.13,15.18,58700.0
2008-01-11 09:50:00,15.19,15.21,15.16,15.21,6600.0,15.19,15.21,15.16,15.21,6600.0
2008-01-11 09:55:00,15.22,15.22,15.13,15.17,9200.0,15.22,15.22,15.13,15.17,9200.0
2008-01-11 10:00:00,15.17,15.17,15.1,15.1,14400.0,15.17,15.17,15.1,15.1,14400.0
2008-01-11 10:05:00,15.1,15.11,15.06,15.07,19700.0,15.1,15.11,15.06,15.07,19700.0
2008-01-11 10:10:00,15.08,15.14,15.04,15.05,88300.0,15.08,15.14,15.04,15.05,88300.0
2008-01-11 10:15:00,15.05,15.06,14.98,15.01,37900.0,15.05,15.06,14.98,15.01,37900.0
2008-01-11 10:20:00,15.0,15.08,15.0,15.03,46200.0,15.0,15.08,15.0,15.03,46200.0
2008-01-11 10:25:00,15.04,15.04,15.0,15.01,13200.0,15.04,15.04,15.0,15.01,13200.0
2008-01-11 10:30:00,15.01,15.02,15.0,15.02,19600.0,15.01,15.02,15.0,15.02,19600.0
2008-01-11 10:35:00,15.01,15.05,15.0,15.05,24800.0,15.01,15.05,15.0,15.05,24800.0
2008-01-11 10:40:00,15.04,15.06,15.02,15.06,96800.0,15.04,15.06,15.02,15.06,96800.0
2008-01-11 10:45:00,15.06,15.07,15.05,15.06,40700.0,15.06,15.07,15.05,15.06,40700.0
2008-01-11 10:50:00,15.07,15.08,15.06,15.08,26600.0,15.07,15.08,15.06,15.08,26600.0
2008-01-11 10:55:00,15.08,15.08,15.03,15.03,25900.0,15.08,15.08,15.03,15.03,25900.0
2008-01-11 11:00:00,15.04,15.04,15.0,15.0,18000.0,15.04,15.04,15.0,15.0,18000.0
2008-01-11 11:05:00,15.0,15.03,15.0,15.03,23100.0,15.0,15.03,15.0,15.03,23100.0
2008-01-11 11:10:00,15.03,15.05,15.02,15.05,17700.0,15.03,15.05,15.02,15.05,17700.0
2008-01-11 11:15:00,15.05,15.06,15.01,15.02,25700.0,15.05,15.06,15.01,15.02,25700.0
2008-01-11 11:20:00,15.02,15.07,15.02,15.06,85600.0,15.02,15.07,15.02,15.06,85600.0
2008-01-11 11:25:00,15.06,15.07,15.04,15.06,51700.0,15.06,15.07,15.04,15.06,51700.0
2008-01-11 11:30:00,15.06,15.11,15.05,15.11,66800.0,15.06,15.11,15.05,15.11,66800.0
2008-01-11 11:35:00,15.1,15.11,15.04,15.05,18500.0,15.1,15.11,15.04,15.05,18500.0
2008-01-11 11:40:00,15.05,15.06,15.03,15.05,6400.0,15.05,15.06,15.03,15.05,6400.0
2008-01-11 11:45:00,15.04,15.09,15.04,15.08,12100.0,15.04,15.09,15.04,15.08,12100.0
2008-01-11 11:50:00,15.08,15.11,15.08,15.1,10500.0,15.08,15.11,15.08,15.1,10500.0
2008-01-11 11:55:00,15.11,15.13,15.1,15.11,15200.0,15.11,15.13,15.1,15.11,15200.0
2008-01-11 12:00:00,15.11,15.11,15.05,15.06,18200.0,15.11,15.11,15.05,15.06,18200.0
2008-01-11 12:05:00,15.05,15.09,15.05,15.07,8800.0,15.05,15.09,15.05,15.07,8800.0
2008-01-11 12:10:00,15.08,15.08,15.07,15.07,6200.0,15.08,15.08,15.07,15.07,6200.0
2008-01-11 12:15:00,15.07,15.13,15.06,15.06,32300.0,15.07,15.13,15.06,15.06,32300.0
2008-01-11 12:20:00,15.06,15.07,15.05,15.05,15800.0,15.06,15.07,15.05,15.05,15800.0
2008-01-11 12:25:00,15.05,15.08,15.05,15.06,17600.0,15.05,15.08,15.05,15.06,17600.0
2008-01-11 12:30:00,15.06,15.06,15.05,15.06,12300.0,15.06,15.06,15.05,15.06,12300.0
2008-01-11 12:35:00,15.06,15.1,15.05,15.1,72600.0,15.06,15.1,15.05,15.1,72600.0
2008-01-11 12:40:00,15.1,15.12,15.1,15.11,20500.0,15.1,15.12,15.1,15.11,20500.0
2008-01-11 12:45:00,15.12,15.14,15.1,15.13,36100.0,15.12,15.14,15.1,15.13,36100.0
2008-01-11 12:50:00,15.13,15.16,15.12,15.14,20900.0,15.13,15.16,15.12,15.14,20900.0
2008-01-11 12:55:00,15.13,15.19,15.13,15.19,38200.0,15.13,15.19,15.13,15.19,38200.0
2008-01-11 13:00:00,15.19,15.2,15.12,15.12,16700.0,15.19,15.2,15.12,15.12,16700.0
2008-01-11 13:05:00,15.12,15.14,15.09,15.11,11500.0,15.12,15.14,15.09,15.11,11500.0
2008-01-11 13:10:00,15.11,15.11,15.1,15.11,6700.0,15.11,15.11,15.1,15.11,6700.0
2008-01-11 13:15:00,15.1,15.1,15.06,15.07,7300.0,15.1,15.1,15.06,15.07,7300.0
2008-01-11 13:20:00,15.07,15.08,15.05,15.06,13300.0,15.07,15.08,15.05,15.06,13300.0
2008-01-11 13:25:00,15.06,15.11,15.06,15.1,10100.0,15.06,15.11,15.06,15.1,10100.0
2008-01-11 13:30:00,15.1,15.11,15.07,15.08,7400.0,15.1,15.11,15.07,15.08,7400.0
2008-01-11 13:35:00,15.07,15.08,15.05,15.07,7700.0,15.07,15.08,15.05,15.07,7700.0
2008-01-11 13:40:00,15.07,15.13,15.07,15.09,23000.0,15.07,15.13,15.07,15.09,23000.0
2008-01-11 13:45:00,15.09,15.09,15.05,15.05,12000.0,15.09,15.09,15.05,15.05,12000.0
2008-01-11 13:50:00,15.05,15.1,15.05,15.1,19800.0,15.05,15.1,15.05,15.1,19800.0
2008-01-11 13:55:00,15.1,15.1,15.05,15.05,18500.0,15.1,15.1,15.05,15.05,18500.0
2008-01-11 14:00:00,15.05,15.06,15.05,15.05,7800.0,15.05,15.06,15.05,15.05,7800.0
2008-01-11 14:05:00,15.06,15.08,15.05,15.08,16100.0,15.06,15.08,15.05,15.08,16100.0
2008-01-11 14:10:00,15.08,15.09,15.07,15.07,7000.0,15.08,15.09,15.07,15.07,7000.0
2008-01-11 14:15:00,15.07,15.14,15.07,15.12,27600.0,15.07,15.14,15.07,15.12,27600.0
2008-01-11 14:20:00,15.11,15.12,15.11,15.11,20600.0,15.11,15.12,15.11,15.11,20600.0
2008-01-11 14:25:00,15.11,15.12,15.07,15.07,36700.0,15.11,15.12,15.07,15.07,36700.0
2008-01-11 14:30:00,15.07,15.07,15.04,15.04,92800.0,15.07,15.07,15.04,15.04,92800.0
2008-01-11 14:35:00,15.04,15.06,15.04,15.04,24900.0,15.04,15.06,15.04,15.04,24900.0
2008-01-11 14:40:00,15.04,15.05,15.04,15.04,15500.0,15.04,15.05,15.04,15.04,15500.0
2008-01-11 14:45:00,15.05,15.05,15.03,15.03,132100.0,15.05,15.05,15.03,15.03,132100.0
2008-01-11 14:50:00,15.02,15.05,15.02,15.02,42700.0,15.02,15.05,15.02,15.02,42700.0
2008-01-11 14:55:00,15.02,15.02,14.98,15.0,142200.0,15.02,15.02,14.98,15.0,142200.0
2008-01-11 15:00:00,15.0,15.0,14.98,14.99,66900.0,15.0,15.0,14.98,14.99,66900.0
2008-01-11 15:05:00,14.98,15.0,14.98,14.99,68000.0,14.98,15.0,14.98,14.99,68000.0
2008-01-11 15:10:00,14.98,14.99,14.92,14.93,43800.0,14.98,14.99,14.92,14.93,43800.0
2008-01-11 15:15:00,14.93,14.96,14.92,14.93,23800.0,14.93,14.96,14.92,14.93,23800.0
2008-01-11 15:20:00,14.93,14.95,14.93,14.94,37600.0,14.93,14.95,14.93,14.94,37600.0
2008-01-11 15:25:00,14.94,14.96,14.94,14.94,53300.0,14.94,14.96,14.94,14.94,53300.0
2008-01-11 15:30:00,14.94,14.96,14.94,14.95,72700.0,14.94,14.96,14.94,14.95,72700.0
2008-01-11 15:35:00,14.95,14.96,14.94,14.95,134300.0,14.95,14.96,14.94,14.95,134300.0
2008-01-11 15:40:00,14.95,14.95,14.94,14.94,29900.0,14.95,14.95,14.94,14.94,29900.0
2008-01-11 15:45:00,14.95,14.96,14.94,14.96,116500.0,14.95,14.96,14.94,14.96,116500.0
2008-01-11 15:50:00,14.96,14.98,14.94,14.98,123100.0,14.96,14.98,14.94,14.98,123100.0
2008-01-11 15:55:00,14.98,14.99,14.95,14.96,121200.0,14.98,14.99,14.95,14.96,121200.0
2008-01-14 09:30:00,15.03,15.13,15.01,15.02,60500.0,15.03,15.13,15.01,15.02,60500.0
2008-01-14 09:35:00,15.02,15.08,15.01,15.02,65100.0,15.02,15.08,15.01,15.02,65100.0
2008-01-14 09:40:00,15.01,15.05,15.01,15.02,58800.0,15.01,15.05,15.01,15.02,58800.0
2008-01-14 09:45:00,15.02,15.05,14.99,15.02,46300.0,15.02,15.05,14.99,15.02,46300.0
2008-01-14 09:50:00,15.01,15.05,15.01,15.04,107000.0,15.01,15.05,15.01,15.04,107000.0
2008-01-14 09:55:00,15.03,15.13,15.03,15.13,31500.0,15.03,15.13,15.03,15.13,31500.0
2008-01-14 10:00:00,15.14,15.18,15.12,15.18,19600.0,15.14,15.18,15.12,15.18,19600.0
2008-01-14 10:05:00,15.18,15.19,15.14,15.15,137800.0,15.18,15.19,15.14,15.15,137800.0
2008-01-14 10:10:00,15.15,15.21,15.15,15.2,16400.0,15.15,15.21,15.15,15.2,16400.0
2008-01-14 10:15:00,15.2,15.23,15.19,15.21,17300.0,15.2,15.23,15.19,15.21,17300.0
2008-01-14 10:20:00,15.22,15.24,15.2,15.21,18000.0,15.22,15.24,15.2,15.21,18000.0
2008-01-14 10:25:00,15.2,15.23,15.2,15.22,7700.0,15.2,15.23,15.2,15.22,7700.0
2008-01-14 10:30:00,15.22,15.26,15.22,15.24,22800.0,15.22,15.26,15.22,15.24,22800.0
2008-01-14 10:35:00,15.25,15.25,15.23,15.23,7500.0,15.25,15.25,15.23,15.23,7500.0
2008-01-14 10:40:00,15.23,15.23,15.18,15.19,73800.0,15.23,15.23,15.18,15.19,73800.0
2008-01-14 10:45:00,15.2,15.22,15.19,15.2,22700.0,15.2,15.22,15.19,15.2,22700.0
2008-01-14 10:50:00,15.2,15.21,15.2,15.2,16300.0,15.2,15.21,15.2,15.2,16300.0
2008-01-14 10:55:00,15.21,15.25,15.2,15.23,60700.0,15.21,15.25,15.2,15.23,60700.0
2008-01-14 11:00:00,15.24,15.25,15.21,15.23,93500.0,15.24,15.25,15.21,15.23,93500.0
2008-01-14 11:05:00,15.23,15.26,15.2,15.23,121700.0,15.23,15.26,15.2,15.23,121700.0
2008-01-14 11:10:00,15.24,15.24,15.2,15.21,66100.0,15.24,15.24,15.2,15.21,66100.0
2008-01-14 11:15:00,15.2,15.21,15.2,15.2,30000.0,15.2,15.21,15.2,15.2,30000.0
2008-01-14 11:20:00,15.2,15.2,15.2,15.2,9300.0,15.2,15.2,15.2,15.2,9300.0
2008-01-14 11:25:00,15.2,15.21,15.2,15.21,4200.0,15.2,15.21,15.2,15.21,4200.0
2008-01-14 11:30:00,15.2,15.21,15.2,15.2,9700.0,15.2,15.21,15.2,15.2,9700.0
2008-01-14 11:35:00,15.2,15.2,15.12,15.12,23500.0,15.2,15.2,15.12,15.12,23500.0
2008-01-14 11:40:00,15.12,15.13,15.12,15.12,10200.0,15.12,15.13,15.12,15.12,10200.0
2008-01-14 11:45:00,15.13,15.13,15.12,15.13,20800.0,15.13,15.13,15.12,15.13,20800.0
2008-01-14 11:50:00,15.12,15.18,15.12,15.17,14200.0,15.12,15.18,15.12,15.17,14200.0
2008-01-14 11:55:00,15.17,15.17,15.14,15.15,29700.0,15.17,15.17,15.14,15.15,29700.0
2008-01-14 12:00:00,15.15,15.18,15.15,15.16,39200.0,15.15,15.18,15.15,15.16,39200.0
2008-01-14 12:05:00,15.16,15.19,15.15,15.15,22000.0,15.16,15.19,15.15,15.15,22000.0
2008-01-14 12:10:00,15.15,15.15,15.13,15.13,3600.0,15.15,15.15,15.13,15.13,3600.0
2008-01-14 12:15:00,15.13,15.16,15.12,15.16,12400.0,15.13,15.16,15.12,15.16,12400.0
2008-01-14 12:20:00,15.15,15.16,15.15,15.15,5200.0,15.15,15.16,15.15,15.15,5200.0
2008-01-14 12:25:00,15.16,15.16,15.14,15.14,43800.0,15.16,15.16,15.14,15.14,43800.0
2008-01-14 12:30:00,15.14,15.14,15.12,15.13,22500.0,15.14,15.14,15.12,15.13,22500.0
2008-01-14 12:35:00,15.13,15.17,15.13,15.17,20900.0,15.13,15.17,15.13,15.17,20900.0
2008-01-14 12:40:00,15.17,15.21,15.16,15.17,39700.0,15.17,15.21,15.16,15.17,39700.0
2008-01-14 12:45:00,15.17,15.18,15.17,15.18,20800.0,15.17,15.18,15.17,15.18,20800.0
2008-01-14 12:50:00,15.18,15.22,15.17,15.21,41000.0,15.18,15.22,15.17,15.21,41000.0
2008-01-14 12:55:00,15.21,15.21,15.19,15.2,16900.0,15.21,15.21,15.19,15.2,16900.0
2008-01-14 13:00:00,15.2,15.2,15.19,15.19,9600.0,15.2,15.2,15.19,15.19,9600.0
2008-01-14 13:05:00,15.19,15.23,15.19,15.23,45900.0,15.19,15.23,15.19,15.23,45900.0
2008-01-14 13:10:00,15.23,15.25,15.21,15.24,15100.0,15.23,15.25,15.21,15.24,15100.0
2008-01-14 13:15:00,15.23,15.24,15.23,15.23,9000.0,15.23,15.24,15.23,15.23,9000.0
2008-01-14 13:20:00,15.23,15.25,15.23,15.24,75500.0,15.23,15.25,15.23,15.24,75500.0
2008-01-14 13:25:00,15.25,15.28,15.24,15.25,91900.0,15.25,15.28,15.24,15.25,91900.0
2008-01-14 13:30:00,15.26,15.26,15.23,15.23,19000.0,15.26,15.26,15.23,15.23,19000.0
2008-01-14 13:35:00,15.23,15.28,15.23,15.27,95500.0,15.23,15.28,15.23,15.27,95500.0
2008-01-14 13:40:00,15.27,15.29,15.26,15.28,33400.0,15.27,15.29,15.26,15.28,33400.0
2008-01-14 13:45:00,15.28,15.3,15.28,15.29,40300.0,15.28,15.3,15.28,15.29,40300.0
2008-01-14 13:50:00,15.28,15.29,15.28,15.28,11700.0,15.28,15.29,15.28,15.28,11700.0
2008-01-14 13:55:00,15.28,15.3,15.28,15.3,36200.0,15.28,15.3,15.28,15.3,36200.0
2008-01-14 14:00:00,15.29,15.3,15.28,15.28,19000.0,15.29,15.3,15.28,15.28,19000.0
2008-01-14 14:05:00,15.28,15.31,15.28,15.3,52800.0,15.28,15.31,15.28,15.3,52800.0
2008-01-14 14:10:00,15.3,15.3,15.27,15.27,25600.0,15.3,15.3,15.27,15.27,25600.0
2008-01-14 14:15:00,15.27,15.27,15.23,15.24,42100.0,15.27,15.27,15.23,15.24,42100.0
2008-01-14 14:20:00,15.24,15.24,15.23,15.24,15900.0,15.24,15.24,15.23,15.24,15900.0
2008-01-14 14:25:00,15.23,15.24,15.23,15.23,15000.0,15.23,15.24,15.23,15.23,15000.0
2008-01-14 14:30:00,15.24,15.25,15.23,15.24,45500.0,15.24,15.25,15.23,15.24,45500.0
2008-01-14 14:35:00,15.25,15.27,15.24,15.26,46400.0,15.25,15.27,15.24,15.26,46400.0
2008-01-14 14:40:00,15.26,15.27,15.24,15.24,26000.0,15.26,15.27,15.24,15.24,26000.0
2008-01-14 14:45:00,15.24,15.25,15.24,15.24,6100.0,15.24,15.25,15.24,15.24,6100.0
2008-01-14 14:50:00,15.24,15.25,15.23,15.24,35000.0,15.24,15.25,15.23,15.24,35000.0
2008-01-14 14:55:00,15.25,15.25,15.24,15.24,15500.0,15.25,15.25,15.24,15.24,15500.0
2008-01-14 15:00:00,15.24,15.27,15.24,15.26,68500.0,15.24,15.27,15.24,15.26,68500.0
2008-01-14 15:05:00,15.27,15.27,15.24,15.24,20300.0,15.27,15.27,15.24,15.24,20300.0
2008-01-14 15:10:00,15.24,15.24,15.22,15.23,40100.0,15.24,15.24,15.22,15.23,40100.0
2008-01-14 15:15:00,15.23,15.23,15.22,15.23,27500.0,15.23,15.23,15.22,15.23,27500.0
2008-01-14 15:20:00,15.24,15.24,15.22,15.22,23700.0,15.24,15.24,15.22,15.22,23700.0
2008-01-14 15:25:00,15.22,15.23,15.22,15.23,69000.0,15.22,15.23,15.22,15.23,69000.0
2008-01-14 15:30:00,15.24,15.26,15.23,15.25,72100.0,15.24,15.26,15.23,15.25,72100.0
2008-01-14 15:35:00,15.25,15.26,15.24,15.24,33400.0,15.25,15.26,15.24,15.24,33400.0
2008-01-14 15:40:00,15.24,15.27,15.24,15.26,65800.0,15.24,15.27,15.24,15.26,65800.0
2008-01-14 15:45:00,15.26,15.27,15.23,15.23,53300.0,15.26,15.27,15.23,15.23,53300.0
2008-01-14 15:50:00,15.24,15.24,15.21,15.22,32300.0,15.24,15.24,15.21,15.22,32300.0
2008-01-14 15:55:00,15.22,15.24,15.21,15.23,63400.0,15.22,15.24,15.21,15.23,63400.0
2008-01-15 09:30:00,15.07,15.09,15.06,15.07,30300.0,15.07,15.09,15.06,15.07,30300.0
2008-01-15 09:35:00,15.06,15.07,15.04,15.04,12800.0,15.06,15.07,15.04,15.04,12800.0
2008-01-15 09:40:00,15.04,15.04,14.89,14.91,80100.0,15.04,15.04,14.89,14.91,80100.0
2008-01-15 09:45:00,14.91,15.0,14.91,14.97,27400.0,14.91,15.0,14.91,14.97,27400.0
2008-01-15 09:50:00,14.97,15.01,14.96,15.0,32000.0,14.97,15.01,14.96,15.0,32000.0
2008-01-15 09:55:00,15.0,15.0,14.99,14.99,26900.0,15.0,15.0,14.99,14.99,26900.0
2008-01-15 10:00:00,14.99,15.0,14.96,14.96,59900.0,14.99,15.0,14.96,14.96,59900.0
2008-01-15 10:05:00,14.96,14.97,14.94,14.95,52300.0,14.96,14.97,14.94,14.95,52300.0
2008-01-15 10:10:00,14.95,14.95,14.93,14.94,25400.0,14.95,14.95,14.93,14.94,25400.0
2008-01-15 10:15:00,14.94,14.95,14.88,14.9,34000.0,14.94,14.95,14.88,14.9,34000.0
2008-01-15 10:20:00,14.91,14.91,14.9,14.9,37500.0,14.91,14.91,14.9,14.9,37500.0
2008-01-15 10:25:00,14.9,14.91,14.84,14.85,62600.0,14.9,14.91,14.84,14.85,62600.0
2008-01-15 10:30:00,14.85,14.85,14.82,14.82,31200.0,14.85,14.85,14.82,14.82,31200.0
2008-01-15 10:35:00,14.82,14.83,14.8,14.81,50200.0,14.82,14.83,14.8,14.81,50200.0
2008-01-15 10:40:00,14.8,14.8,14.74,14.78,33500.0,14.8,14.8,14.74,14.78,33500.0
2008-01-15 10:45:00,14.77,14.79,14.73,14.75,57900.0,14.77,14.79,14.73,14.75,57900.0
2008-01-15 10:50:00,14.74,14.76,14.73,14.75,31600.0,14.74,14.76,14.73,14.75,31600.0
2008-01-15 10:55:00,14.75,14.76,14.74,14.74,26000.0,14.75,14.76,14.74,14.74,26000.0
2008-01-15 11:00:00,14.74,14.75,14.73,14.74,25100.0,14.74,14.75,14.73,14.74,25100.0
2008-01-15 11:05:00,14.74,14.75,14.74,14.74,17300.0,14.74,14.75,14.74,14.74,17300.0
2008-01-15 11:10:00,14.74,14.76,14.74,14.75,126300.0,14.74,14.76,14.74,14.75,126300.0
2008-01-15 11:15:00,14.75,14.76,14.74,14.75,61600.0,14.75,14.76,14.74,14.75,61600.0
2008-01-15 11:20:00,14.75,14.76,14.73,14.74,81700.0,14.75,14.76,14.73,14.74,81700.0
2008-01-15 11:25:00,14.74,14.74,14.72,14.73,28000.0,14.74,14.74,14.72,14.73,28000.0
2008-01-15 11:30:00,14.74,14.75,14.74,14.74,20500.0,14.74,14.75,14.74,14.74,20500.0
2008-01-15 11:35:00,14.74,14.75,14.74,14.75,16000.0,14.74,14.75,14.74,14.75,16000.0
2008-01-15 11:40:00,14.75,14.75,14.73,14.74,33800.0,14.75,14.75,14.73,14.74,33800.0
2008-01-15 11:45:00,14.74,14.74,14.73,14.74,19200.0,14.74,14.74,14.73,14.74,19200.0
2008-01-15 11:50:00,14.74,14.75,14.73,14.75,32900.0,14.74,14.75,14.73,14.75,32900.0
2008-01-15 11:55:00,14.75,14.76,14.74,14.76,34300.0,14.75,14.76,14.74,14.76,34300.0
2008-01-15 12:00:00,14.75,14.76,14.75,14.75,24700.0,14.75,14.76,14.75,14.75,24700.0
2008-01-15 12:05:00,14.75,14.77,14.75,14.77,29500.0,14.75,14.77,14.75,14.77,29500.0
2008-01-15 12:10:00,14.77,14.78,14.77,14.77,17100.0,14.77,14.78,14.77,14.77,17100.0
2008-01-15 12:15:00,14.78,14.79,14.77,14.77,21600.0,14.78,14.79,14.77,14.77,21600.0
2008-01-15 12:20:00,14.77,14.78,14.77,14.77,59000.0,14.77,14.78,14.77,14.77,59000.0
2008-01-15 12:25:00,14.77,14.77,14.76,14.77,22100.0,14.77,14.77,14.76,14.77,22100.0
2008-01-15 12:30:00,14.76,14.77,14.74,14.75,49500.0,14.76,14.77,14.74,14.75,49500.0
2008-01-15 12:35:00,14.75,14.76,14.74,14.76,59000.0,14.75,14.76,14.74,14.76,59000.0
2008-01-15 12:40:00,14.75,14.76,14.74,14.75,72600.0,14.75,14.76,14.74,14.75,72600.0
2008-01-15 12:45:00,14.74,14.75,14.73,14.73,73300.0,14.74,14.75,14.73,14.73,73300.0
2008-01-15 12:50:00,14.74,14.74,14.73,14.73,36600.0,14.74,14.74,14.73,14.73,36600.0
2008-01-15 12:55:00,14.74,14.74,14.7,14.71,65600.0,14.74,14.74,14.7,14.71,65600.0
2008-01-15 13:00:00,14.72,14.76,14.71,14.76,60500.0,14.72,14.76,14.71,14.76,60500.0
2008-01-15 13:05:00,14.76,14.82,14.75,14.82,40600.0,14.76,14.82,14.75,14.82,40600.0
2008-01-15 13:10:00,14.82,14.84,14.81,14.83,19200.0,14.82,14.84,14.81,14.83,19200.0
2008-01-15 13:15:00,14.83,14.84,14.79,14.82,21500.0,14.83,14.84,14.79,14.82,21500.0
2008-01-15 13:20:00,14.82,14.82,14.8,14.82,13500.0,14.82,14.82,14.8,14.82,13500.0
2008-01-15 13:25:00,14.81,14.82,14.78,14.79,16000.0,14.81,14.82,14.78,14.79,16000.0
2008-01-15 13:30:00,14.79,14.8,14.78,14.79,13700.0,14.79,14.8,14.78,14.79,13700.0
2008-01-15 13:35:00,14.8,14.8,14.78,14.78,21200.0,14.8,14.8,14.78,14.78,21200.0
2008-01-15 13:40:00,14.79,14.79,14.77,14.77,13900.0,14.79,14.79,14.77,14.77,13900.0
2008-01-15 13:45:00,14.78,14.79,14.77,14.78,20700.0,14.78,14.79,14.77,14.78,20700.0
2008-01-15 13:50:00,14.78,14.79,14.75,14.75,29900.0,14.78,14.79,14.75,14.75,29900.0
2008-01-15 13:55:00,14.76,14.76,14.75,14.76,18500.0,14.76,14.76,14.75,14.76,18500.0
2008-01-15 14:00:00,14.76,14.76,14.74,14.75,43900.0,14.76,14.76,14.74,14.75,43900.0
2008-01-15 14:05:00,14.76,14.76,14.74,14.75,34100.0,14.76,14.76,14.74,14.75,34100.0
2008-01-15 14:10:00,14.74,14.75,14.74,14.75,15900.0,14.74,14.75,14.74,14.75,15900.0
2008-01-15 14:15:00,14.74,14.75,14.74,14.74,20500.0,14.74,14.75,14.74,14.74,20500.0
2008-01-15 14:20:00,14.75,14.75,14.74,14.75,14500.0,14.75,14.75,14.74,14.75,14500.0
2008-01-15 14:25:00,14.75,14.75,14.74,14.74,8900.0,14.75,14.75,14.74,14.74,8900.0
2008-01-15 14:30:00,14.75,14.77,14.74,14.77,49500.0,14.75,14.77,14.74,14.77,49500.0
2008-01-15 14:35:00,14.77,14.77,14.75,14.76,19400.0,14.77,14.77,14.75,14.76,19400.0
2008-01-15 14:40:00,14.76,14.77,14.75,14.76,25600.0,14.76,14.77,14.75,14.76,25600.0
2008-01-15 14:45:00,14.76,14.76,14.75,14.75,19900.0,14.76,14.76,14.75,14.75,19900.0
2008-01-15 14:50:00,14.76,14.76,14.74,14.76,22600.0,14.76,14.76,14.74,14.76,22600.0
2008-01-15 14:55:00,14.76,14.76,14.74,14.74,18000.0,14.76,14.76,14.74,14.74,18000.0
2008-01-15 15:00:00,14.74,14.75,14.71,14.71,41200.0,14.74,14.75,14.71,14.71,41200.0
2008-01-15 15:05:00,14.71,14.75,14.71,14.75,51600.0,14.71,14.75,14.71,14.75,51600.0
2008-01-15 15:10:00,14.75,14.76,14.73,14.73,39800.0,14.75,14.76,14.73,14.73,39800.0
2008-01-15 15:15:00,14.73,14.74,14.72,14.74,25100.0,14.73,14.74,14.72,14.74,25100.0
2008-01-15 15:20:00,14.73,14.76,14.73,14.74,52500.0,14.73,14.76,14.73,14.74,52500.0
2008-01-15 15:25:00,14.75,14.76,14.74,14.76,96200.0,14.75,14.76,14.74,14.76,96200.0
2008-01-15 15:30:00,14.75,14.77,14.73,14.75,105100.0,14.75,14.77,14.73,14.75,105100.0
2008-01-15 15:35:00,14.76,14.78,14.74,14.77,118700.0,14.76,14.78,14.74,14.77,118700.0
2008-01-15 15:40:00,14.77,14.78,14.77,14.78,18700.0,14.77,14.78,14.77,14.78,18700.0
2008-01-15 15:45:00,14.77,14.78,14.77,14.78,58200.0,14.77,14.78,14.77,14.78,58200.0
2008-01-15 15:50:00,14.77,14.78,14.75,14.75,90500.0,14.77,14.78,14.75,14.75,90500.0
2008-01-15 15:55:00,14.74,14.75,14.66,14.69,277700.0,14.74,14.75,14.66,14.69,277700.0
2008-01-16 09:30:00,14.72,14.83,14.68,14.82,53900.0,14.72,14.83,14.68,14.82,53900.0
2008-01-16 09:35:00,14.83,14.87,14.77,14.85,51900.0,14.83,14.87,14.77,14.85,51900.0
2008-01-16 09:40:00,14.82,14.98,14.82,14.93,55000.0,14.82,14.98,14.82,14.93,55000.0
2008-01-16 09:45:00,14.94,15.02,14.86,15.0,68400.0,14.94,15.02,14.86,15.0,68400.0
2008-01-16 09:50:00,15.0,15.03,14.93,15.02,53500.0,15.0,15.03,14.93,15.02,53500.0
2008-01-16 09:55:00,15.02,15.02,14.86,14.87,51000.0,15.02,15.02,14.86,14.87,51000.0
2008-01-16 10:00:00,14.86,14.92,14.86,14.89,16900.0,14.86,14.92,14.86,14.89,16900.0
2008-01-16 10:05:00,14.87,14.99,14.87,14.93,48600.0,14.87,14.99,14.87,14.93,48600.0
2008-01-16 10:10:00,14.94,14.94,14.79,14.82,40300.0,14.94,14.94,14.79,14.82,40300.0
2008-01-16 10:15:00,14.82,14.87,14.81,14.86,37700.0,14.82,14.87,14.81,14.86,37700.0
2008-01-16 10:20:00,14.86,14.86,14.85,14.86,67300.0,14.86,14.86,14.85,14.86,67300.0
2008-01-16 10:25:00,14.85,14.86,14.85,14.85,18600.0,14.85,14.86,14.85,14.85,18600.0
2008-01-16 10:30:00,14.85,14.86,14.85,14.86,42200.0,14.85,14.86,14.85,14.86,42200.0
2008-01-16 10:35:00,14.85,14.92,14.85,14.9,65900.0,14.85,14.92,14.85,14.9,65900.0
2008-01-16 10:40:00,14.9,14.91,14.87,14.9,31200.0,14.9,14.91,14.87,14.9,31200.0
2008-01-16 10:45:00,14.89,14.93,14.89,14.91,50500.0,14.89,14.93,14.89,14.91,50500.0
2008-01-16 10:50:00,14.91,14.93,14.87,14.91,67700.0,14.91,14.93,14.87,14.91,67700.0
2008-01-16 10:55:00,14.92,14.92,14.88,14.9,61200.0,14.92,14.92,14.88,14.9,61200.0
2008-01-16 11:00:00,14.9,14.92,14.86,14.87,46700.0,14.9,14.92,14.86,14.87,46700.0
2008-01-16 11:05:00,14.87,14.92,14.87,14.91,30200.0,14.87,14.92,14.87,14.91,30200.0
2008-01-16 11:10:00,14.91,14.93,14.87,14.91,37000.0,14.91,14.93,14.87,14.91,37000.0
2008-01-16 11:15:00,14.91,14.98,14.9,14.98,42300.0,14.91,14.98,14.9,14.98,42300.0
2008-01-16 11:20:00,14.99,15.01,14.99,15.0,40500.0,14.99,15.01,14.99,15.0,40500.0
2008-01-16 11:25:00,15.01,15.03,14.99,15.0,45700.0,15.01,15.03,14.99,15.0,45700.0
2008-01-16 11:30:00,15.01,15.01,14.97,15.0,24100.0,15.01,15.01,14.97,15.0,24100.0
2008-01-16 11:35:00,15.01,15.01,14.99,14.99,20900.0,15.01,15.01,14.99,14.99,20900.0
2008-01-16 11:40:00,14.99,15.02,14.98,15.02,41100.0,14.99,15.02,14.98,15.02,41100.0
2008-01-16 11:45:00,15.03,15.03,14.99,15.03,42400.0,15.03,15.03,14.99,15.03,42400.0
2008-01-16 11:50:00,15.03,15.14,15.02,15.14,67800.0,15.03,15.14,15.02,15.14,67800.0
2008-01-16 11:55:00,15.14,15.17,15.11,15.15,45200.0,15.14,15.17,15.11,15.15,45200.0
2008-01-16 12:00:00,15.15,15.22,15.14,15.22,32600.0,15.15,15.22,15.14,15.22,32600.0
2008-01-16 12:05:00,15.21,15.23,15.18,15.18,19800.0,15.21,15.23,15.18,15.18,19800.0
2008-01-16 12:10:00,15.18,15.19,15.15,15.15,22400.0,15.18,15.19,15.15,15.15,22400.0
2008-01-16 12:15:00,15.15,15.18,15.15,15.17,48500.0,15.15,15.18,15.15,15.17,48500.0
2008-01-16 12:20:00,15.17,15.23,15.16,15.16,127000.0,15.17,15.23,15.16,15.16,127000.0
2008-01-16 12:25:00,15.18,15.19,15.15,15.18,30000.0,15.18,15.19,15.15,15.18,30000.0
2008-01-16 12:30:00,15.17,15.19,15.16,15.18,35400.0,15.17,15.19,15.16,15.18,35400.0
2008-01-16 12:35:00,15.18,15.18,15.14,15.14,19800.0,15.18,15.18,15.14,15.14,19800.0
2008-01-16 12:40:00,15.15,15.16,15.14,15.15,21500.0,15.15,15.16,15.14,15.15,21500.0
2008-01-16 12:45:00,15.15,15.15,15.13,15.14,30500.0,15.15,15.15,15.13,15.14,30500.0
2008-01-16 12:50:00,15.14,15.15,15.14,15.15,14700.0,15.14,15.15,15.14,15.15,14700.0
2008-01-16 12:55:00,15.14,15.15,15.14,15.14,13500.0,15.14,15.15,15.14,15.14,13500.0
2008-01-16 13:00:00,15.14,15.19,15.13,15.18,132300.0,15.14,15.19,15.13,15.18,132300.0
2008-01-16 13:05:00,15.19,15.19,15.18,15.18,164700.0,15.19,15.19,15.18,15.18,164700.0
2008-01-16 13:10:00,15.18,15.19,15.18,15.18,24300.0,15.18,15.19,15.18,15.18,24300.0
2008-01-16 13:15:00,15.18,15.19,15.13,15.14,21600.0,15.18,15.19,15.13,15.14,21600.0
2008-01-16 13:20:00,15.14,15.17,15.13,15.17,28200.0,15.14,15.17,15.13,15.17,28200.0
2008-01-16 13:25:00,15.17,15.21,15.17,15.2,26300.0,15.17,15.21,15.17,15.2,26300.0
2008-01-16 13:30:00,15.2,15.2,15.2,15.2,22400.0,15.2,15.2,15.2,15.2,22400.0
2008-01-16 13:35:00,15.2,15.27,15.2,15.26,42900.0,15.2,15.27,15.2,15.26,42900.0
2008-01-16 13:40:00,15.26,15.27,15.25,15.25,44500.0,15.26,15.27,15.25,15.25,44500.0
2008-01-16 13:45:00,15.25,15.27,15.24,15.24,56600.0,15.25,15.27,15.24,15.24,56600.0
2008-01-16 13:50:00,15.24,15.26,15.24,15.25,42400.0,15.24,15.26,15.24,15.25,42400.0
2008-01-16 13:55:00,15.25,15.26,15.24,15.26,35800.0,15.25,15.26,15.24,15.26,35800.0
2008-01-16 14:00:00,15.26,15.27,15.24,15.27,59400.0,15.26,15.27,15.24,15.27,59400.0
2008-01-16 14:05:00,15.27,15.27,15.26,15.27,29800.0,15.27,15.27,15.26,15.27,29800.0
2008-01-16 14:10:00,15.26,15.29,15.26,15.28,61500.0,15.26,15.29,15.26,15.28,61500.0
2008-01-16 14:15:00,15.29,15.31,15.28,15.31,47500.0,15.29,15.31,15.28,15.31,47500.0
2008-01-16 14:20:00,15.3,15.32,15.3,15.32,78300.0,15.3,15.32,15.3,15.32,78300.0
2008-01-16 14:25:00,15.31,15.35,15.31,15.34,38600.0,15.31,15.35,15.31,15.34,38600.0
2008-01-16 14:30:00,15.35,15.37,15.34,15.36,33400.0,15.35,15.37,15.34,15.36,33400.0
2008-01-16 14:35:00,15.36,15.4,15.35,15.4,39800.0,15.36,15.4,15.35,15.4,39800.0
2008-01-16 14:40:00,15.4,15.42,15.39,15.41,22400.0,15.4,15.42,15.39,15.41,22400.0
2008-01-16 14:45:00,15.41,15.41,15.38,15.39,28200.0,15.41,15.41,15.38,15.39,28200.0
2008-01-16 14:50:00,15.39,15.39,15.37,15.37,16000.0,15.39,15.39,15.37,15.37,16000.0
2008-01-16 14:55:00,15.37,15.38,15.34,15.34,35200.0,15.37,15.38,15.34,15.34,35200.0
2008-01-16 15:00:00,15.34,15.35,15.33,15.33,45700.0,15.34,15.35,15.33,15.33,45700.0
2008-01-16 15:05:00,15.34,15.34,15.31,15.31,22800.0,15.34,15.34,15.31,15.31,22800.0
2008-01-16 15:10:00,15.31,15.32,15.27,15.3,40900.0,15.31,15.32,15.27,15.3,40900.0
2008-01-16 15:15:00,15.3,15.34,15.29,15.33,40600.0,15.3,15.34,15.29,15.33,40600.0
2008-01-16 15:20:00,15.34,15.34,15.29,15.29,41100.0,15.34,15.34,15.29,15.29,41100.0
2008-01-16 15:25:00,15.29,15.33,15.29,15.33,46300.0,15.29,15.33,15.29,15.33,46300.0
2008-01-16 15:30:00,15.33,15.34,15.31,15.31,38900.0,15.33,15.34,15.31,15.31,38900.0
2008-01-16 15:35:00,15.31,15.34,15.31,15.31,62400.0,15.31,15.34,15.31,15.31,62400.0
2008-01-16 15:40:00,15.31,15.31,15.27,15.28,64900.0,15.31,15.31,15.27,15.28,64900.0
2008-01-16 15:45:00,15.27,15.28,15.22,15.22,67500.0,15.27,15.28,15.22,15.22,67500.0
2008-01-16 15:50:00,15.23,15.23,15.21,15.22,55900.0,15.23,15.23,15.21,15.22,55900.0
2008-01-16 15:55:00,15.21,15.23,15.21,15.21,91200.0,15.21,15.23,15.21,15.21,91200.0
2008-01-17 09:30:00,15.13,15.23,15.13,15.18,48300.0,15.13,15.23,15.13,15.18,48300.0
2008-01-17 09:35:00,15.19,15.26,15.18,15.19,12200.0,15.19,15.26,15.18,15.19,12200.0
2008-01-17 09:40:00,15.21,15.21,15.13,15.2,40000.0,15.21,15.21,15.13,15.2,40000.0
2008-01-17 09:45:00,15.19,15.19,15.07,15.1,51500.0,15.19,15.19,15.07,15.1,51500.0
2008-01-17 09:50:00,15.11,15.18,15.08,15.12,41900.0,15.11,15.18,15.08,15.12,41900.0
2008-01-17 09:55:00,15.12,15.18,15.02,15.02,50800.0,15.12,15.18,15.02,15.02,50800.0
2008-01-17 10:00:00,15.01,15.05,14.93,14.98,61500.0,15.01,15.05,14.93,14.98,61500.0
2008-01-17 10:05:00,14.99,15.08,14.98,14.99,68000.0,14.99,15.08,14.98,14.99,68000.0
2008-01-17 10:10:00,14.99,15.03,14.96,14.98,29700.0,14.99,15.03,14.96,14.98,29700.0
2008-01-17 10:15:00,14.97,14.97,14.86,14.86,35900.0,14.97,14.97,14.86,14.86,35900.0
2008-01-17 10:20:00,14.85,14.99,14.83,14.98,57900.0,14.85,14.99,14.83,14.98,57900.0
2008-01-17 10:25:00,14.96,14.97,14.85,14.87,50000.0,14.96,14.97,14.85,14.87,50000.0
2008-01-17 10:30:00,14.87,14.88,14.84,14.86,53400.0,14.87,14.88,14.84,14.86,53400.0
2008-01-17 10:35:00,14.86,14.97,14.85,14.94,30200.0,14.86,14.97,14.85,14.94,30200.0
2008-01-17 10:40:00,14.94,15.01,14.91,14.99,42900.0,14.94,15.01,14.91,14.99,42900.0
2008-01-17 10:45:00,14.99,15.0,14.97,14.99,14500.0,14.99,15.0,14.97,14.99,14500.0
2008-01-17 10:50:00,14.99,15.0,14.94,14.97,35900.0,14.99,15.0,14.94,14.97,35900.0
2008-01-17 10:55:00,14.97,15.05,14.96,15.0,32800.0,14.97,15.05,14.96,15.0,32800.0
2008-01-17 11:00:00,15.0,15.04,14.99,15.03,17100.0,15.0,15.04,14.99,15.03,17100.0
2008-01-17 11:05:00,15.02,15.04,15.0,15.0,23200.0,15.02,15.04,15.0,15.0,23200.0
2008-01-17 11:10:00,15.0,15.02,15.0,15.01,19600.0,15.0,15.02,15.0,15.01,19600.0
2008-01-17 11:15:00,15.01,15.01,14.95,14.95,72100.0,15.01,15.01,14.95,14.95,72100.0
2008-01-17 11:20:00,14.95,14.95,14.91,14.91,31900.0,14.95,14.95,14.91,14.91,31900.0
2008-01-17 11:25:00,14.9,14.95,14.9,14.95,15800.0,14.9,14.95,14.9,14.95,15800.0
2008-01-17 11:30:00,14.94,14.97,14.93,14.95,10100.0,14.94,14.97,14.93,14.95,10100.0
2008-01-17 11:35:00,14.95,15.0,14.95,14.99,72000.0,14.95,15.0,14.95,14.99,72000.0
2008-01-17 11:40:00,14.98,14.99,14.98,14.98,36800.0,14.98,14.99,14.98,14.98,36800.0
2008-01-17 11:45:00,14.98,15.0,14.95,14.98,82300.0,14.98,15.0,14.95,14.98,82300.0
2008-01-17 11:50:00,14.98,14.99,14.96,14.99,31500.0,14.98,14.99,14.96,14.99,31500.0
2008-01-17 11:55:00,14.99,14.99,14.95,14.95,71600.0,14.99,14.99,14.95,14.95,71600.0
2008-01-17 12:00:00,14.93,14.95,14.9,14.91,33000.0,14.93,14.95,14.9,14.91,33000.0
2008-01-17 12:05:00,14.9,14.94,14.87,14.87,36500.0,14.9,14.94,14.87,14.87,36500.0
2008-01-17 12:10:00,14.87,14.9,14.85,14.88,42600.0,14.87,14.9,14.85,14.88,42600.0
2008-01-17 12:15:00,14.88,14.9,14.87,14.9,59200.0,14.88,14.9,14.87,14.9,59200.0
2008-01-17 12:20:00,14.9,14.91,14.87,14.87,10100.0,14.9,14.91,14.87,14.87,10100.0
2008-01-17 12:25:00,14.87,14.93,14.87,14.92,55000.0,14.87,14.93,14.87,14.92,55000.0
2008-01-17 12:30:00,14.91,14.95,14.91,14.91,53000.0,14.91,14.95,14.91,14.91,53000.0
2008-01-17 12:35:00,14.9,14.93,14.9,14.92,9600.0,14.9,14.93,14.9,14.92,9600.0
2008-01-17 12:40:00,14.92,14.95,14.92,14.94,89900.0,14.92,14.95,14.92,14.94,89900.0
2008-01-17 12:45:00,14.94,14.97,14.94,14.96,17700.0,14.94,14.97,14.94,14.96,17700.0
2008-01-17 12:50:00,14.96,14.97,14.96,14.96,23900.0,14.96,14.97,14.96,14.96,23900.0
2008-01-17 12:55:00,14.96,14.97,14.96,14.96,11200.0,14.96,14.97,14.96,14.96,11200.0
2008-01-17 13:00:00,14.96,14.97,14.96,14.96,20100.0,14.96,14.97,14.96,14.96,20100.0
2008-01-17 13:05:00,14.96,14.97,14.92,14.97,37700.0,14.96,14.97,14.92,14.97,37700.0
2008-01-17 13:10:00,14.96,15.0,14.95,15.0,24400.0,14.96,15.0,14.95,15.0,24400.0
2008-01-17 13:15:00,15.0,15.05,14.97,14.97,31200.0,15.0,15.05,14.97,14.97,31200.0
2008-01-17 13:20:00,14.97,14.99,14.95,14.95,41700.0,14.97,14.99,14.95,14.95,41700.0
2008-01-17 13:25:00,14.95,15.0,14.95,14.98,13100.0,14.95,15.0,14.95,14.98,13100.0
2008-01-17 13:30:00,14.98,14.99,14.95,14.96,5800.0,14.98,14.99,14.95,14.96,5800.0
2008-01-17 13:35:00,14.96,14.99,14.95,14.97,41600.0,14.96,14.99,14.95,14.97,41600.0
2008-01-17 13:40:00,14.97,15.02,14.97,15.0,35000.0,14.97,15.02,14.97,15.0,35000.0
2008-01-17 13:45:00,15.01,15.01,14.93,14.96,28800.0,15.01,15.01,14.93,14.96,28800.0
2008-01-17 13:50:00,14.97,15.01,14.96,15.0,34700.0,14.97,15.01,14.96,15.0,34700.0
2008-01-17 13:55:00,15.0,15.01,15.0,15.0,10700.0,15.0,15.01,15.0,15.0,10700.0
2008-01-17 14:00:00,15.0,15.01,15.0,15.0,27000.0,15.0,15.01,15.0,15.0,27000.0
2008-01-17 14:05:00,15.0,15.06,14.99,15.03,75600.0,15.0,15.06,14.99,15.03,75600.0
2008-01-17 14:10:00,15.02,15.02,14.99,14.99,24900.0,15.02,15.02,14.99,14.99,24900.0
2008-01-17 14:15:00,14.99,15.0,14.9,14.97,189300.0,14.99,15.0,14.9,14.97,189300.0
2008-01-17 14:20:00,14.98,14.98,14.94,14.95,26000.0,14.98,14.98,14.94,14.95,26000.0
2008-01-17 14:25:00,14.95,14.98,14.92,14.92,41500.0,14.95,14.98,14.92,14.92,41500.0
2008-01-17 14:30:00,14.92,14.95,14.92,14.92,29800.0,14.92,14.95,14.92,14.92,29800.0
2008-01-17 14:35:00,14.92,14.94,14.92,14.92,18500.0,14.92,14.94,14.92,14.92,18500.0
2008-01-17 14:40:00,14.92,14.93,14.91,14.92,19700.0,14.92,14.93,14.91,14.92,19700.0
2008-01-17 14:45:00,14.93,14.98,14.92,14.98,31200.0,14.93,14.98,14.92,14.98,31200.0
2008-01-17 14:50:00,14.99,15.0,14.96,14.98,27600.0,14.99,15.0,14.96,14.98,27600.0
2008-01-17 14:55:00,14.98,15.0,14.97,14.97,30000.0,14.98,15.0,14.97,14.97,30000.0
2008-01-17 15:00:00,14.97,14.98,14.94,14.97,44500.0,14.97,14.98,14.94,14.97,44500.0
2008-01-17 15:05:00,14.98,15.03,14.97,15.0,57000.0,14.98,15.03,14.97,15.0,57000.0
2008-01-17 15:10:00,15.0,15.02,14.96,15.01,47900.0,15.0,15.02,14.96,15.01,47900.0
2008-01-17 15:15:00,15.0,15.02,15.0,15.0,83400.0,15.0,15.02,15.0,15.0,83400.0
2008-01-17 15:20:00,15.0,15.02,14.97,15.0,62200.0,15.0,15.02,14.97,15.0,62200.0
2008-01-17 15:25:00,15.0,15.01,14.96,14.97,82200.0,15.0,15.01,14.96,14.97,82200.0
2008-01-17 15:30:00,14.97,14.98,14.89,14.91,114700.0,14.97,14.98,14.89,14.91,114700.0
2008-01-17 15:35:00,14.92,14.93,14.89,14.91,71100.0,14.92,14.93,14.89,14.91,71100.0
2008-01-17 15:40:00,14.91,14.92,14.89,14.89,49100.0,14.91,14.92,14.89,14.89,49100.0
2008-01-17 15:45:00,14.89,14.91,14.84,14.85,77500.0,14.89,14.91,14.84,14.85,77500.0
2008-01-17 15:50:00,14.85,14.85,14.8,14.84,120200.0,14.85,14.85,14.8,14.84,120200.0
2008-01-17 15:55:00,14.84,14.85,14.8,14.8,106100.0,14.84,14.85,14.8,14.8,106100.0
2008-01-18 09:30:00,15.14,15.4,14.5,14.73,404100.0,15.14,15.4,14.5,14.73,404100.0
2008-01-18 09:35:00,14.73,14.86,14.73,14.82,62200.0,14.73,14.86,14.73,14.82,62200.0
2008-01-18 09:40:00,14.82,14.85,14.73,14.75,40500.0,14.82,14.85,14.73,14.75,40500.0
2008-01-18 09:45:00,14.74,14.76,14.73,14.74,53600.0,14.74,14.76,14.73,14.74,53600.0
2008-01-18 09:50:00,14.75,14.75,14.7,14.72,88300.0,14.75,14.75,14.7,14.72,88300.0
2008-01-18 09:55:00,14.71,14.76,14.71,14.76,47000.0,14.71,14.76,14.71,14.76,47000.0
2008-01-18 10:00:00,14.76,14.81,14.74,14.77,74800.0,14.76,14.81,14.74,14.77,74800.0
2008-01-18 10:05:00,14.76,14.88,14.75,14.88,19600.0,14.76,14.88,14.75,14.88,19600.0
2008-01-18 10:10:00,14.87,15.08,14.87,15.06,65000.0,14.87,15.08,14.87,15.06,65000.0
2008-01-18 10:15:00,15.06,15.06,14.94,14.94,18500.0,15.06,15.06,14.94,14.94,18500.0
2008-01-18 10:20:00,14.94,14.98,14.92,14.97,11400.0,14.94,14.98,14.92,14.97,11400.0
2008-01-18 10:25:00,14.97,14.97,14.95,14.96,6900.0,14.97,14.97,14.95,14.96,6900.0
2008-01-18 10:30:00,14.96,14.96,14.91,14.91,12100.0,14.96,14.96,14.91,14.91,12100.0
2008-01-18 10:35:00,14.91,14.91,14.89,14.89,8400.0,14.91,14.91,14.89,14.89,8400.0
2008-01-18 10:40:00,14.89,14.92,14.88,14.9,8500.0,14.89,14.92,14.88,14.9,8500.0
2008-01-18 10:45:00,14.9,14.91,14.89,14.9,8100.0,14.9,14.91,14.89,14.9,8100.0
2008-01-18 10:50:00,14.9,14.91,14.84,14.85,12800.0,14.9,14.91,14.84,14.85,12800.0
2008-01-18 10:55:00,14.85,14.88,14.84,14.86,14100.0,14.85,14.88,14.84,14.86,14100.0
2008-01-18 11:00:00,14.86,14.89,14.83,14.86,14800.0,14.86,14.89,14.83,14.86,14800.0
2008-01-18 11:05:00,14.86,14.86,14.77,14.8,22700.0,14.86,14.86,14.77,14.8,22700.0
2008-01-18 11:10:00,14.8,14.87,14.76,14.81,89900.0,14.8,14.87,14.76,14.81,89900.0
2008-01-18 11:15:00,14.8,14.83,14.76,14.83,25800.0,14.8,14.83,14.76,14.83,25800.0
2008-01-18 11:20:00,14.82,14.84,14.75,14.79,17800.0,14.82,14.84,14.75,14.79,17800.0
2008-01-18 11:25:00,14.79,14.88,14.77,14.88,22100.0,14.79,14.88,14.77,14.88,22100.0
2008-01-18 11:30:00,14.88,14.92,14.86,14.87,32500.0,14.88,14.92,14.86,14.87,32500.0
2008-01-18 11:35:00,14.87,14.98,14.87,14.91,43000.0,14.87,14.98,14.87,14.91,43000.0
2008-01-18 11:40:00,14.9,14.94,14.86,14.94,29200.0,14.9,14.94,14.86,14.94,29200.0
2008-01-18 11:45:00,14.93,14.93,14.85,14.88,27800.0,14.93,14.93,14.85,14.88,27800.0
2008-01-18 11:50:00,14.87,14.9,14.86,14.88,15400.0,14.87,14.9,14.86,14.88,15400.0
2008-01-18 11:55:00,14.87,14.9,14.85,14.9,36700.0,14.87,14.9,14.85,14.9,36700.0
2008-01-18 12:00:00,14.9,14.94,14.87,14.92,20200.0,14.9,14.94,14.87,14.92,20200.0
2008-01-18 12:05:00,14.93,14.93,14.9,14.93,29000.0,14.93,14.93,14.9,14.93,29000.0
2008-01-18 12:10:00,14.93,15.0,14.93,14.98,29300.0,14.93,15.0,14.93,14.98,29300.0
2008-01-18 12:15:00,14.98,15.02,14.94,14.98,34700.0,14.98,15.02,14.94,14.98,34700.0
2008-01-18 12:20:00,14.98,15.0,14.92,14.98,24900.0,14.98,15.0,14.92,14.98,24900.0
2008-01-18 12:25:00,14.99,15.05,14.98,15.04,35000.0,14.99,15.05,14.98,15.04,35000.0
2008-01-18 12:30:00,15.05,15.13,15.05,15.12,55500.0,15.05,15.13,15.05,15.12,55500.0
2008-01-18 12:35:00,15.1,15.11,15.05,15.06,40000.0,15.1,15.11,15.05,15.06,40000.0
2008-01-18 12:40:00,15.07,15.08,15.01,15.02,21600.0,15.07,15.08,15.01,15.02,21600.0
2008-01-18 12:45:00,15.02,15.04,15.0,15.03,17700.0,15.02,15.04,15.0,15.03,17700.0
2008-01-18 12:50:00,15.04,15.05,15.01,15.03,21500.0,15.04,15.05,15.01,15.03,21500.0
2008-01-18 12:55:00,15.03,15.04,14.99,15.01,22600.0,15.03,15.04,14.99,15.01,22600.0
2008-01-18 13:00:00,15.01,15.09,14.99,15.08,30700.0,15.01,15.09,14.99,15.08,30700.0
2008-01-18 13:05:00,15.08,15.1,15.06,15.06,26800.0,15.08,15.1,15.06,15.06,26800.0
2008-01-18 13:10:00,15.05,15.06,15.01,15.01,11800.0,15.05,15.06,15.01,15.01,11800.0
2008-01-18 13:15:00,15.0,15.0,14.95,14.95,11100.0,15.0,15.0,14.95,14.95,11100.0
2008-01-18 13:20:00,14.95,14.97,14.95,14.97,16200.0,14.95,14.97,14.95,14.97,16200.0
2008-01-18 13:25:00,14.97,14.99,14.97,14.98,17400.0,14.97,14.99,14.97,14.98,17400.0
2008-01-18 13:30:00,14.98,15.0,14.98,14.98,18700.0,14.98,15.0,14.98,14.98,18700.0
2008-01-18 13:35:00,14.98,14.99,14.98,14.98,8700.0,14.98,14.99,14.98,14.98,8700.0
2008-01-18 13:40:00,14.98,14.99,14.95,14.95,10000.0,14.98,14.99,14.95,14.95,10000.0
2008-01-18 13:45:00,14.95,15.02,14.95,14.98,21200.0,14.95,15.02,14.95,14.98,21200.0
2008-01-18 13:50:00,14.98,14.99,14.93,14.95,16800.0,14.98,14.99,14.93,14.95,16800.0
2008-01-18 13:55:00,14.96,14.99,14.95,14.95,15200.0,14.96,14.99,14.95,14.95,15200.0
2008-01-18 14:00:00,14.95,14.98,14.93,14.93,23800.0,14.95,14.98,14.93,14.93,23800.0
2008-01-18 14:05:00,14.92,14.96,14.91,14.93,24900.0,14.92,14.96,14.91,14.93,24900.0
2008-01-18 14:10:00,14.94,14.94,14.92,14.94,12300.0,14.94,14.94,14.92,14.94,12300.0
2008-01-18 14:15:00,14.94,14.99,14.93,14.93,20400.0,14.94,14.99,14.93,14.93,20400.0
2008-01-18 14:20:00,14.94,14.94,14.87,14.88,18800.0,14.94,14.94,14.87,14.88,18800.0
2008-01-18 14:25:00,14.88,14.88,14.86,14.87,28600.0,14.88,14.88,14.86,14.87,28600.0
2008-01-18 14:30:00,14.87,14.89,14.8,14.81,38100.0,14.87,14.89,14.8,14.81,38100.0
2008-01-18 14:35:00,14.82,14.88,14.82,14.87,23300.0,14.82,14.88,14.82,14.87,23300.0
2008-01-18 14:40:00,14.88,14.88,14.82,14.83,28600.0,14.88,14.88,14.82,14.83,28600.0
2008-01-18 14:45:00,14.83,14.85,14.83,14.84,19300.0,14.83,14.85,14.83,14.84,19300.0
2008-01-18 14:50:00,14.84,14.84,14.79,14.8,11400.0,14.84,14.84,14.79,14.8,11400.0
2008-01-18 14:55:00,14.79,14.89,14.79,14.89,39500.0,14.79,14.89,14.79,14.89,39500.0
2008-01-18 15:00:00,14.89,14.9,14.84,14.87,36700.0,14.89,14.9,14.84,14.87,36700.0
2008-01-18 15:05:00,14.87,14.95,14.86,14.93,29700.0,14.87,14.95,14.86,14.93,29700.0
2008-01-18 15:10:00,14.93,14.96,14.9,14.91,23600.0,14.93,14.96,14.9,14.91,23600.0
2008-01-18 15:15:00,14.9,14.95,14.89,14.91,25000.0,14.9,14.95,14.89,14.91,25000.0
2008-01-18 15:20:00,14.9,14.91,14.85,14.86,26200.0,14.9,14.91,14.85,14.86,26200.0
2008-01-18 15:25:00,14.86,14.86,14.84,14.85,22200.0,14.86,14.86,14.84,14.85,22200.0
2008-01-18 15:30:00,14.85,14.87,14.83,14.84,34300.0,14.85,14.87,14.83,14.84,34300.0
2008-01-18 15:35:00,14.84,14.85,14.82,14.84,39200.0,14.84,14.85,14.82,14.84,39200.0
2008-01-18 15:40:00,14.84,14.88,14.82,14.88,32400.0,14.84,14.88,14.82,14.88,32400.0
2008-01-18 15:45:00,14.88,14.93,14.88,14.93,56000.0,14.88,14.93,14.88,14.93,56000.0
2008-01-18 15:50:00,14.92,14.93,14.87,14.88,88100.0,14.92,14.93,14.87,14.88,88100.0
2008-01-18 15:55:00,14.87,14.9,14.86,14.86,106400.0,14.87,14.9,14.86,14.86,106400.0
2008-01-22 09:30:00,14.68,14.68,14.31,14.48,73100.0,14.68,14.68,14.31,14.48,73100.0
2008-01-22 09:35:00,14.47,14.6,14.46,14.47,68100.0,14.47,14.6,14.46,14.47,68100.0
2008-01-22 09:40:00,14.47,14.53,14.45,14.5,93100.0,14.47,14.53,14.45,14.5,93100.0
2008-01-22 09:45:00,14.49,14.52,14.49,14.51,72100.0,14.49,14.52,14.49,14.51,72100.0
2008-01-22 09:50:00,14.5,14.52,14.39,14.39,175800.0,14.5,14.52,14.39,14.39,175800.0
2008-01-22 09:55:00,14.39,14.5,14.33,14.47,80000.0,14.39,14.5,14.33,14.47,80000.0
2008-01-22 10:00:00,14.47,14.52,14.35,14.43,95800.0,14.47,14.52,14.35,14.43,95800.0
2008-01-22 10:05:00,14.42,14.52,14.36,14.51,101400.0,14.42,14.52,14.36,14.51,101400.0
2008-01-22 10:10:00,14.5,14.52,14.42,14.43,58500.0,14.5,14.52,14.42,14.43,58500.0
2008-01-22 10:15:00,14.43,14.5,14.33,14.5,48300.0,14.43,14.5,14.33,14.5,48300.0
2008-01-22 10:20:00,14.49,14.5,14.42,14.43,50000.0,14.49,14.5,14.42,14.43,50000.0
2008-01-22 10:25:00,14.43,14.51,14.43,14.46,42600.0,14.43,14.51,14.43,14.46,42600.0
2008-01-22 10:30:00,14.45,14.45,14.36,14.42,48400.0,14.45,14.45,14.36,14.42,48400.0
2008-01-22 10:35:00,14.42,14.45,14.38,14.4,72900.0,14.42,14.45,14.38,14.4,72900.0
2008-01-22 10:40:00,14.4,14.45,14.4,14.4,77300.0,14.4,14.45,14.4,14.4,77300.0
2008-01-22 10:45:00,14.4,14.43,14.35,14.35,63400.0,14.4,14.43,14.35,14.35,63400.0
2008-01-22 10:50:00,14.35,14.41,14.33,14.37,60400.0,14.35,14.41,14.33,14.37,60400.0
2008-01-22 10:55:00,14.37,14.44,14.37,14.38,53800.0,14.37,14.44,14.37,14.38,53800.0
2008-01-22 11:00:00,14.37,14.42,14.35,14.39,76800.0,14.37,14.42,14.35,14.39,76800.0
2008-01-22 11:05:00,14.39,14.49,14.39,14.49,63600.0,14.39,14.49,14.39,14.49,63600.0
2008-01-22 11:10:00,14.48,14.52,14.47,14.47,69500.0,14.48,14.52,14.47,14.47,69500.0
2008-01-22 11:15:00,14.47,14.5,14.43,14.44,32900.0,14.47,14.5,14.43,14.44,32900.0
2008-01-22 11:20:00,14.42,14.48,14.4,14.4,42700.0,14.42,14.48,14.4,14.4,42700.0
2008-01-22 11:25:00,14.4,14.45,14.37,14.42,56900.0,14.4,14.45,14.37,14.42,56900.0
2008-01-22 11:30:00,14.42,14.42,14.37,14.38,83100.0,14.42,14.42,14.37,14.38,83100.0
2008-01-22 11:35:00,14.38,14.44,14.38,14.4,57500.0,14.38,14.44,14.38,14.4,57500.0
2008-01-22 11:40:00,14.41,14.42,14.39,14.4,34000.0,14.41,14.42,14.39,14.4,34000.0
2008-01-22 11:45:00,14.39,14.44,14.39,14.4,27800.0,14.39,14.44,14.39,14.4,27800.0
2008-01-22 11:50:00,14.4,14.42,14.37,14.37,56200.0,14.4,14.42,14.37,14.37,56200.0
2008-01-22 11:55:00,14.38,14.43,14.38,14.4,47400.0,14.38,14.43,14.38,14.4,47400.0
2008-01-22 12:00:00,14.42,14.45,14.38,14.41,38500.0,14.42,14.45,14.38,14.41,38500.0
2008-01-22 12:05:00,14.41,14.5,14.41,14.49,39400.0,14.41,14.5,14.41,14.49,39400.0
2008-01-22 12:10:00,14.5,14.51,14.46,14.47,53100.0,14.5,14.51,14.46,14.47,53100.0
2008-01-22 12:15:00,14.47,14.47,14.4,14.4,48600.0,14.47,14.47,14.4,14.4,48600.0
2008-01-22 12:20:00,14.4,14.41,14.37,14.37,45700.0,14.4,14.41,14.37,14.37,45700.0
2008-01-22 12:25:00,14.37,14.4,14.36,14.37,29700.0,14.37,14.4,14.36,14.37,29700.0
2008-01-22 12:30:00,14.36,14.38,14.36,14.37,18600.0,14.36,14.38,14.36,14.37,18600.0
2008-01-22 12:35:00,14.37,14.4,14.36,14.39,30000.0,14.37,14.4,14.36,14.39,30000.0
2008-01-22 12:40:00,14.38,14.39,14.3,14.35,36500.0,14.38,14.39,14.3,14.35,36500.0
2008-01-22 12:45:00,14.36,14.37,14.29,14.32,33400.0,14.36,14.37,14.29,14.32,33400.0
2008-01-22 12:50:00,14.32,14.35,14.28,14.31,56600.0,14.32,14.35,14.28,14.31,56600.0
2008-01-22 12:55:00,14.31,14.36,14.28,14.34,154600.0,14.31,14.36,14.28,14.34,154600.0
2008-01-22 13:00:00,14.34,14.4,14.32,14.39,49100.0,14.34,14.4,14.32,14.39,49100.0
2008-01-22 13:05:00,14.4,14.41,14.32,14.39,30000.0,14.4,14.41,14.32,14.39,30000.0
2008-01-22 13:10:00,14.39,14.46,14.39,14.41,45100.0,14.39,14.46,14.39,14.41,45100.0
2008-01-22 13:15:00,14.42,14.44,14.37,14.43,35000.0,14.42,14.44,14.37,14.43,35000.0
2008-01-22 13:20:00,14.42,14.46,14.39,14.44,31800.0,14.42,14.46,14.39,14.44,31800.0
2008-01-22 13:25:00,14.44,14.45,14.38,14.4,37700.0,14.44,14.45,14.38,14.4,37700.0
2008-01-22 13:30:00,14.39,14.4,14.37,14.38,16100.0,14.39,14.4,14.37,14.38,16100.0
2008-01-22 13:35:00,14.38,14.42,14.36,14.41,33200.0,14.38,14.42,14.36,14.41,33200.0
2008-01-22 13:40:00,14.42,14.45,14.35,14.36,35600.0,14.42,14.45,14.35,14.36,35600.0
2008-01-22 13:45:00,14.36,14.4,14.33,14.4,29300.0,14.36,14.4,14.33,14.4,29300.0
2008-01-22 13:50:00,14.4,14.4,14.34,14.38,32200.0,14.4,14.4,14.34,14.38,32200.0
2008-01-22 13:55:00,14.37,14.38,14.35,14.38,27000.0,14.37,14.38,14.35,14.38,27000.0
2008-01-22 14:00:00,14.37,14.38,14.34,14.34,127700.0,14.37,14.38,14.34,14.34,127700.0
2008-01-22 14:05:00,14.34,14.34,14.3,14.31,21300.0,14.34,14.34,14.3,14.31,21300.0
2008-01-22 14:10:00,14.32,14.36,14.3,14.32,24800.0,14.32,14.36,14.3,14.32,24800.0
2008-01-22 14:15:00,14.32,14.37,14.32,14.37,20500.0,14.32,14.37,14.32,14.37,20500.0
2008-01-22 14:20:00,14.36,14.37,14.32,14.34,18700.0,14.36,14.37,14.32,14.34,18700.0
2008-01-22 14:25:00,14.33,14.36,14.31,14.32,25400.0,14.33,14.36,14.31,14.32,25400.0
2008-01-22 14:30:00,14.32,14.32,14.27,14.27,41300.0,14.32,14.32,14.27,14.27,41300.0
2008-01-22 14:35:00,14.28,14.32,14.28,14.3,29800.0,14.28,14.32,14.28,14.3,29800.0
2008-01-22 14:40:00,14.3,14.31,14.23,14.3,51700.0,14.3,14.31,14.23,14.3,51700.0
2008-01-22 14:45:00,14.29,14.3,14.26,14.27,32200.0,14.29,14.3,14.26,14.27,32200.0
2008-01-22 14:50:00,14.27,14.29,14.26,14.28,49700.0,14.27,14.29,14.26,14.28,49700.0
2008-01-22 14:55:00,14.27,14.32,14.25,14.27,54600.0,14.27,14.32,14.25,14.27,54600.0
2008-01-22 15:00:00,14.28,14.31,14.27,14.3,32200.0,14.28,14.31,14.27,14.3,32200.0
2008-01-22 15:05:00,14.3,14.32,14.27,14.28,132200.0,14.3,14.32,14.27,14.28,132200.0
2008-01-22 15:10:00,14.27,14.28,14.24,14.26,59600.0,14.27,14.28,14.24,14.26,59600.0
2008-01-22 15:15:00,14.25,14.29,14.24,14.27,35900.0,14.25,14.29,14.24,14.27,35900.0
2008-01-22 15:20:00,14.27,14.29,14.26,14.28,33500.0,14.27,14.29,14.26,14.28,33500.0
2008-01-22 15:25:00,14.29,14.31,14.28,14.31,45300.0,14.29,14.31,14.28,14.31,45300.0
2008-01-22 15:30:00,14.31,14.31,14.29,14.3,83100.0,14.31,14.31,14.29,14.3,83100.0
2008-01-22 15:35:00,14.3,14.39,14.29,14.32,129600.0,14.3,14.39,14.29,14.32,129600.0
2008-01-22 15:40:00,14.33,14.35,14.31,14.35,56000.0,14.33,14.35,14.31,14.35,56000.0
2008-01-22 15:45:00,14.34,14.35,14.34,14.35,65200.0,14.34,14.35,14.34,14.35,65200.0
2008-01-22 15:50:00,14.34,14.34,14.24,14.25,137000.0,14.34,14.34,14.24,14.25,137000.0
2008-01-22 15:55:00,14.25,14.29,14.24,14.29,232900.0,14.25,14.29,14.24,14.29,232900.0
2008-01-23 09:30:00,13.7,13.9,13.51,13.75,171900.0,13.7,13.9,13.51,13.75,171900.0
2008-01-23 09:35:00,13.75,13.79,13.73,13.75,241800.0,13.75,13.79,13.73,13.75,241800.0
2008-01-23 09:40:00,13.75,13.77,13.66,13.74,166800.0,13.75,13.77,13.66,13.74,166800.0
2008-01-23 09:45:00,13.74,13.78,13.69,13.78,103100.0,13.74,13.78,13.69,13.78,103100.0
2008-01-23 09:50:00,13.76,13.82,13.74,13.82,111800.0,13.76,13.82,13.74,13.82,111800.0
2008-01-23 09:55:00,13.82,13.85,13.76,13.79,100600.0,13.82,13.85,13.76,13.79,100600.0
2008-01-23 10:00:00,13.79,13.88,13.79,13.83,80500.0,13.79,13.88,13.79,13.83,80500.0
2008-01-23 10:05:00,13.84,13.93,13.83,13.83,73100.0,13.84,13.93,13.83,13.83,73100.0
2008-01-23 10:10:00,13.84,13.87,13.78,13.81,127800.0,13.84,13.87,13.78,13.81,127800.0
2008-01-23 10:15:00,13.81,13.86,13.81,13.85,74600.0,13.81,13.86,13.81,13.85,74600.0
2008-01-23 10:20:00,13.86,13.86,13.83,13.86,69900.0,13.86,13.86,13.83,13.86,69900.0
2008-01-23 10:25:00,13.85,13.89,13.84,13.85,131600.0,13.85,13.89,13.84,13.85,131600.0
2008-01-23 10:30:00,13.84,13.85,13.82,13.82,67800.0,13.84,13.85,13.82,13.82,67800.0
2008-01-23 10:35:00,13.82,13.85,13.81,13.84,57600.0,13.82,13.85,13.81,13.84,57600.0
2008-01-23 10:40:00,13.85,13.87,13.83,13.84,95600.0,13.85,13.87,13.83,13.84,95600.0
2008-01-23 10:45:00,13.84,13.9,13.83,13.9,81400.0,13.84,13.9,13.83,13.9,81400.0
2008-01-23 10:50:00,13.9,13.9,13.84,13.89,99200.0,13.9,13.9,13.84,13.89,99200.0
2008-01-23 10:55:00,13.89,13.95,13.87,13.92,66900.0,13.89,13.95,13.87,13.92,66900.0
2008-01-23 11:00:00,13.93,13.94,13.9,13.92,34200.0,13.93,13.94,13.9,13.92,34200.0
2008-01-23 11:05:00,13.92,13.94,13.86,13.92,123600.0,13.92,13.94,13.86,13.92,123600.0
2008-01-23 11:10:00,13.92,13.99,13.91,13.92,49000.0,13.92,13.99,13.91,13.92,49000.0
2008-01-23 11:15:00,13.91,13.97,13.91,13.94,49200.0,13.91,13.97,13.91,13.94,49200.0
2008-01-23 11:20:00,13.95,14.01,13.94,14.01,31500.0,13.95,14.01,13.94,14.01,31500.0
2008-01-23 11:25:00,14.0,14.0,13.93,13.93,44600.0,14.0,14.0,13.93,13.93,44600.0
2008-01-23 11:30:00,13.93,13.94,13.86,13.94,119300.0,13.93,13.94,13.86,13.94,119300.0
2008-01-23 11:35:00,13.93,13.96,13.89,13.96,59900.0,13.93,13.96,13.89,13.96,59900.0
2008-01-23 11:40:00,13.96,13.98,13.93,13.96,46500.0,13.96,13.98,13.93,13.96,46500.0
2008-01-23 11:45:00,13.95,13.98,13.95,13.97,44200.0,13.95,13.98,13.95,13.97,44200.0
2008-01-23 11:50:00,13.97,14.01,13.95,13.96,45500.0,13.97,14.01,13.95,13.96,45500.0
2008-01-23 11:55:00,13.96,13.98,13.94,13.94,45500.0,13.96,13.98,13.94,13.94,45500.0
2008-01-23 12:00:00,13.94,13.98,13.94,13.96,27500.0,13.94,13.98,13.94,13.96,27500.0
2008-01-23 12:05:00,13.96,13.97,13.95,13.95,22200.0,13.96,13.97,13.95,13.95,22200.0
2008-01-23 12:10:00,13.95,13.96,13.93,13.95,47800.0,13.95,13.96,13.93,13.95,47800.0
2008-01-23 12:15:00,13.95,14.07,13.94,14.05,45200.0,13.95,14.07,13.94,14.05,45200.0
2008-01-23 12:20:00,14.04,14.08,13.98,13.99,22500.0,14.04,14.08,13.98,13.99,22500.0
2008-01-23 12:25:00,13.99,14.07,13.99,14.03,26100.0,13.99,14.07,13.99,14.03,26100.0
2008-01-23 12:30:00,14.02,14.02,13.96,13.96,24900.0,14.02,14.02,13.96,13.96,24900.0
2008-01-23 12:35:00,13.96,13.97,13.94,13.95,40200.0,13.96,13.97,13.94,13.95,40200.0
2008-01-23 12:40:00,13.94,13.99,13.94,13.95,54700.0,13.94,13.99,13.94,13.95,54700.0
2008-01-23 12:45:00,13.95,14.02,13.91,14.01,89300.0,13.95,14.02,13.91,14.01,89300.0
2008-01-23 12:50:00,14.01,14.07,13.97,14.06,54600.0,14.01,14.07,13.97,14.06,54600.0
2008-01-23 12:55:00,14.06,14.06,14.01,14.02,32700.0,14.06,14.06,14.01,14.02,32700.0
2008-01-23 13:00:00,14.03,14.07,13.96,13.96,101500.0,14.03,14.07,13.96,13.96,101500.0
2008-01-23 13:05:00,13.95,14.0,13.92,13.92,33000.0,13.95,14.0,13.92,13.92,33000.0
2008-01-23 13:10:00,13.92,13.93,13.88,13.92,74300.0,13.92,13.93,13.88,13.92,74300.0
2008-01-23 13:15:00,13.94,13.96,13.9,13.91,48400.0,13.94,13.96,13.9,13.91,48400.0
2008-01-23 13:20:00,13.92,13.98,13.91,13.98,44000.0,13.92,13.98,13.91,13.98,44000.0
2008-01-23 13:25:00,13.98,14.0,13.95,13.95,17600.0,13.98,14.0,13.95,13.95,17600.0
2008-01-23 13:30:00,13.95,14.0,13.91,13.99,97200.0,13.95,14.0,13.91,13.99,97200.0
2008-01-23 13:35:00,14.0,14.0,13.94,13.94,43900.0,14.0,14.0,13.94,13.94,43900.0
2008-01-23 13:40:00,13.94,13.97,13.9,13.92,32800.0,13.94,13.97,13.9,13.92,32800.0
2008-01-23 13:45:00,13.92,13.97,13.9,13.96,76200.0,13.92,13.97,13.9,13.96,76200.0
2008-01-23 13:50:00,13.97,14.0,13.96,13.96,23600.0,13.97,14.0,13.96,13.96,23600.0
2008-01-23 13:55:00,13.96,13.96,13.93,13.94,58400.0,13.96,13.96,13.93,13.94,58400.0
2008-01-23 14:00:00,13.93,13.94,13.93,13.94,63200.0,13.93,13.94,13.93,13.94,63200.0
2008-01-23 14:05:00,13.94,13.97,13.93,13.97,84900.0,13.94,13.97,13.93,13.97,84900.0
2008-01-23 14:10:00,13.97,14.0,13.95,14.0,31600.0,13.97,14.0,13.95,14.0,31600.0
2008-01-23 14:15:00,14.0,14.0,13.97,13.98,36000.0,14.0,14.0,13.97,13.98,36000.0
2008-01-23 14:20:00,13.99,14.01,13.98,14.0,44800.0,13.99,14.01,13.98,14.0,44800.0
2008-01-23 14:25:00,13.99,14.01,13.98,14.0,117600.0,13.99,14.01,13.98,14.0,117600.0
2008-01-23 14:30:00,14.0,14.01,13.95,13.96,55300.0,14.0,14.01,13.95,13.96,55300.0
2008-01-23 14:35:00,13.96,14.0,13.95,14.0,50300.0,13.96,14.0,13.95,14.0,50300.0
2008-01-23 14:40:00,14.0,14.0,13.92,13.92,75500.0,14.0,14.0,13.92,13.92,75500.0
2008-01-23 14:45:00,13.92,13.94,13.89,13.94,59300.0,13.92,13.94,13.89,13.94,59300.0
2008-01-23 14:50:00,13.94,13.96,13.89,13.93,112300.0,13.94,13.96,13.89,13.93,112300.0
2008-01-23 14:55:00,13.93,13.95,13.89,13.91,137900.0,13.93,13.95,13.89,13.91,137900.0
2008-01-23 15:00:00,13.92,14.0,13.91,13.98,147600.0,13.92,14.0,13.91,13.98,147600.0
2008-01-23 15:05:00,13.98,14.02,13.97,14.02,93100.0,13.98,14.02,13.97,14.02,93100.0
2008-01-23 15:10:00,14.02,14.08,14.01,14.08,122300.0,14.02,14.08,14.01,14.08,122300.0
2008-01-23 15:15:00,14.08,14.13,14.08,14.13,30500.0,14.08,14.13,14.08,14.13,30500.0
2008-01-23 15:20:00,14.12,14.23,14.11,14.22,107800.0,14.12,14.23,14.11,14.22,107800.0
2008-01-23 15:25:00,14.23,14.27,14.22,14.27,104700.0,14.23,14.27,14.22,14.27,104700.0
2008-01-23 15:30:00,14.27,14.3,14.24,14.3,87300.0,14.27,14.3,14.24,14.3,87300.0
2008-01-23 15:35:00,14.29,14.36,14.29,14.36,71600.0,14.29,14.36,14.29,14.36,71600.0
2008-01-23 15:40:00,14.35,14.36,14.26,14.33,121400.0,14.35,14.36,14.26,14.33,121400.0
2008-01-23 15:45:00,14.33,14.37,14.3,14.36,69800.0,14.33,14.37,14.3,14.36,69800.0
2008-01-23 15:50:00,14.36,14.43,14.36,14.39,155300.0,14.36,14.43,14.36,14.39,155300.0
2008-01-23 15:55:00,14.39,14.47,14.39,14.42,189000.0,14.39,14.47,14.39,14.42,189000.0
2008-01-24 09:30:00,14.68,14.73,14.5,14.65,125500.0,14.68,14.73,14.5,14.65,125500.0
2008-01-24 09:35:00,14.63,14.7,14.57,14.68,56200.0,14.63,14.7,14.57,14.68,56200.0
2008-01-24 09:40:00,14.67,14.78,14.65,14.77,85700.0,14.67,14.78,14.65,14.77,85700.0
2008-01-24 09:45:00,14.76,14.76,14.7,14.71,45500.0,14.76,14.76,14.7,14.71,45500.0
2008-01-24 09:50:00,14.7,14.74,14.68,14.73,92300.0,14.7,14.74,14.68,14.73,92300.0
2008-01-24 09:55:00,14.73,14.75,14.66,14.71,69100.0,14.73,14.75,14.66,14.71,69100.0
2008-01-24 10:00:00,14.7,14.75,14.68,14.73,125800.0,14.7,14.75,14.68,14.73,125800.0
2008-01-24 10:05:00,14.73,14.73,14.68,14.7,48800.0,14.73,14.73,14.68,14.7,48800.0
2008-01-24 10:10:00,14.7,14.7,14.59,14.6,129900.0,14.7,14.7,14.59,14.6,129900.0
2008-01-24 10:15:00,14.6,14.61,14.52,14.52,65600.0,14.6,14.61,14.52,14.52,65600.0
2008-01-24 10:20:00,14.52,14.54,14.43,14.5,73200.0,14.52,14.54,14.43,14.5,73200.0
2008-01-24 10:25:00,14.5,14.55,14.48,14.51,49700.0,14.5,14.55,14.48,14.51,49700.0
2008-01-24 10:30:00,14.51,14.56,14.46,14.53,43200.0,14.51,14.56,14.46,14.53,43200.0
2008-01-24 10:35:00,14.52,14.58,14.49,14.56,60600.0,14.52,14.58,14.49,14.56,60600.0
2008-01-24 10:40:00,14.56,14.57,14.5,14.51,76700.0,14.56,14.57,14.5,14.51,76700.0
2008-01-24 10:45:00,14.5,14.53,14.49,14.52,69800.0,14.5,14.53,14.49,14.52,69800.0
2008-01-24 10:50:00,14.51,14.52,14.47,14.48,34500.0,14.51,14.52,14.47,14.48,34500.0
2008-01-24 10:55:00,14.47,14.48,14.44,14.45,429400.0,14.47,14.48,14.44,14.45,429400.0
2008-01-24 11:00:00,14.45,14.45,14.36,14.39,45300.0,14.45,14.45,14.36,14.39,45300.0
2008-01-24 11:05:00,14.39,14.44,14.37,14.43,50600.0,14.39,14.44,14.37,14.43,50600.0
2008-01-24 11:10:00,14.43,14.52,14.43,14.51,89000.0,14.43,14.52,14.43,14.51,89000.0
2008-01-24 11:15:00,14.51,14.52,14.5,14.52,37600.0,14.51,14.52,14.5,14.52,37600.0
2008-01-24 11:20:00,14.51,14.52,14.49,14.5,21100.0,14.51,14.52,14.49,14.5,21100.0
2008-01-24 11:25:00,14.49,14.5,14.47,14.48,34400.0,14.49,14.5,14.47,14.48,34400.0
2008-01-24 11:30:00,14.48,14.48,14.44,14.44,28600.0,14.48,14.48,14.44,14.44,28600.0
2008-01-24 11:35:00,14.43,14.44,14.37,14.38,40200.0,14.43,14.44,14.37,14.38,40200.0
2008-01-24 11:40:00,14.37,14.38,14.35,14.35,37500.0,14.37,14.38,14.35,14.35,37500.0
2008-01-24 11:45:00,14.35,14.45,14.35,14.42,69600.0,14.35,14.45,14.35,14.42,69600.0
2008-01-24 11:50:00,14.41,14.47,14.41,14.45,42700.0,14.41,14.47,14.41,14.45,42700.0
2008-01-24 11:55:00,14.46,14.5,14.42,14.47,54700.0,14.46,14.5,14.42,14.47,54700.0
2008-01-24 12:00:00,14.47,14.48,14.46,14.47,8900.0,14.47,14.48,14.46,14.47,8900.0
2008-01-24 12:05:00,14.47,14.47,14.43,14.44,21600.0,14.47,14.47,14.43,14.44,21600.0
2008-01-24 12:10:00,14.44,14.44,14.43,14.44,12500.0,14.44,14.44,14.43,14.44,12500.0
2008-01-24 12:15:00,14.44,14.44,14.4,14.41,41400.0,14.44,14.44,14.4,14.41,41400.0
2008-01-24 12:20:00,14.41,14.42,14.37,14.37,28200.0,14.41,14.42,14.37,14.37,28200.0
2008-01-24 12:25:00,14.37,14.38,14.35,14.35,25500.0,14.37,14.38,14.35,14.35,25500.0
2008-01-24 12:30:00,14.35,14.35,14.34,14.34,14000.0,14.35,14.35,14.34,14.34,14000.0
2008-01-24 12:35:00,14.35,14.35,14.32,14.34,39900.0,14.35,14.35,14.32,14.34,39900.0
2008-01-24 12:40:00,14.33,14.36,14.32,14.36,29300.0,14.33,14.36,14.32,14.36,29300.0
2008-01-24 12:45:00,14.36,14.36,14.3,14.33,49100.0,14.36,14.36,14.3,14.33,49100.0
2008-01-24 12:50:00,14.33,14.36,14.33,14.36,21200.0,14.33,14.36,14.33,14.36,21200.0
2008-01-24 12:55:00,14.35,14.4,14.35,14.4,17600.0,14.35,14.4,14.35,14.4,17600.0
2008-01-24 13:00:00,14.39,14.4,14.34,14.34,27600.0,14.39,14.4,14.34,14.34,27600.0
2008-01-24 13:05:00,14.34,14.34,14.31,14.31,21900.0,14.34,14.34,14.31,14.31,21900.0
2008-01-24 13:10:00,14.32,14.34,14.3,14.34,29000.0,14.32,14.34,14.3,14.34,29000.0
2008-01-24 13:15:00,14.34,14.36,14.34,14.36,28900.0,14.34,14.36,14.34,14.36,28900.0
2008-01-24 13:20:00,14.35,14.39,14.35,14.39,44700.0,14.35,14.39,14.35,14.39,44700.0
2008-01-24 13:25:00,14.39,14.41,14.39,14.4,36500.0,14.39,14.41,14.39,14.4,36500.0
2008-01-24 13:30:00,14.4,14.44,14.39,14.42,54600.0,14.4,14.44,14.39,14.42,54600.0
2008-01-24 13:35:00,14.43,14.43,14.4,14.41,8100.0,14.43,14.43,14.4,14.41,8100.0
2008-01-24 13:40:00,14.41,14.55,14.41,14.52,112700.0,14.41,14.55,14.41,14.52,112700.0
2008-01-24 13:45:00,14.51,14.54,14.51,14.51,28300.0,14.51,14.54,14.51,14.51,28300.0
2008-01-24 13:50:00,14.5,14.58,14.5,14.57,47700.0,14.5,14.58,14.5,14.57,47700.0
2008-01-24 13:55:00,14.57,14.57,14.55,14.57,37600.0,14.57,14.57,14.55,14.57,37600.0
2008-01-24 14:00:00,14.57,14.59,14.57,14.59,53500.0,14.57,14.59,14.57,14.59,53500.0
2008-01-24 14:05:00,14.59,14.64,14.59,14.64,100200.0,14.59,14.64,14.59,14.64,100200.0
2008-01-24 14:10:00,14.63,14.64,14.6,14.6,39900.0,14.63,14.64,14.6,14.6,39900.0
2008-01-24 14:15:00,14.6,14.61,14.59,14.6,49800.0,14.6,14.61,14.59,14.6,49800.0
2008-01-24 14:20:00,14.6,14.64,14.6,14.64,29600.0,14.6,14.64,14.6,14.64,29600.0
2008-01-24 14:25:00,14.64,14.67,14.59,14.6,71400.0,14.64,14.67,14.59,14.6,71400.0
2008-01-24 14:30:00,14.6,14.62,14.59,14.61,56000.0,14.6,14.62,14.59,14.61,56000.0
2008-01-24 14:35:00,14.61,14.65,14.61,14.65,23100.0,14.61,14.65,14.61,14.65,23100.0
2008-01-24 14:40:00,14.65,14.7,14.63,14.7,110600.0,14.65,14.7,14.63,14.7,110600.0
2008-01-24 14:45:00,14.69,14.7,14.66,14.7,97400.0,14.69,14.7,14.66,14.7,97400.0
2008-01-24 14:50:00,14.7,14.71,14.69,14.7,70100.0,14.7,14.71,14.69,14.7,70100.0
2008-01-24 14:55:00,14.7,14.76,14.69,14.75,176700.0,14.7,14.76,14.69,14.75,176700.0
2008-01-24 15:00:00,14.75,14.76,14.72,14.76,105500.0,14.75,14.76,14.72,14.76,105500.0
2008-01-24 15:05:00,14.75,14.77,14.75,14.76,71600.0,14.75,14.77,14.75,14.76,71600.0
2008-01-24 15:10:00,14.77,14.79,14.76,14.78,52400.0,14.77,14.79,14.76,14.78,52400.0
2008-01-24 15:15:00,14.77,14.81,14.74,14.81,133300.0,14.77,14.81,14.74,14.81,133300.0
2008-01-24 15:20:00,14.8,14.81,14.78,14.79,82000.0,14.8,14.81,14.78,14.79,82000.0
2008-01-24 15:25:00,14.78,14.79,14.78,14.79,38300.0,14.78,14.79,14.78,14.79,38300.0
2008-01-24 15:30:00,14.78,14.82,14.78,14.82,96500.0,14.78,14.82,14.78,14.82,96500.0
2008-01-24 15:35:00,14.83,14.83,14.81,14.81,88900.0,14.83,14.83,14.81,14.81,88900.0
2008-01-24 15:40:00,14.82,14.91,14.81,14.9,218100.0,14.82,14.91,14.81,14.9,218100.0
2008-01-24 15:45:00,14.9,14.96,14.9,14.95,262200.0,14.9,14.96,14.9,14.95,262200.0
2008-01-24 15:50:00,14.95,14.96,14.9,14.91,234600.0,14.95,14.96,14.9,14.91,234600.0
2008-01-24 15:55:00,14.92,14.92,14.88,14.91,153400.0,14.92,14.92,14.88,14.91,153400.0
2008-01-25 09:30:00,15.16,15.16,14.79,14.8,61000.0,15.16,15.16,14.79,14.8,61000.0
2008-01-25 09:35:00,14.82,14.97,14.78,14.95,70600.0,14.82,14.97,14.78,14.95,70600.0
2008-01-25 09:40:00,14.95,14.96,14.87,14.91,66200.0,14.95,14.96,14.87,14.91,66200.0
2008-01-25 09:45:00,14.92,14.96,14.91,14.95,49300.0,14.92,14.96,14.91,14.95,49300.0
2008-01-25 09:50:00,14.95,14.95,14.9,14.9,22800.0,14.95,14.95,14.9,14.9,22800.0
2008-01-25 09:55:00,14.91,14.97,14.9,14.97,38700.0,14.91,14.97,14.9,14.97,38700.0
2008-01-25 10:00:00,14.97,14.99,14.94,14.97,58600.0,14.97,14.99,14.94,14.97,58600.0
2008-01-25 10:05:00,14.97,15.01,14.9,14.95,111900.0,14.97,15.01,14.9,14.95,111900.0
2008-01-25 10:10:00,14.95,15.03,14.95,15.03,29200.0,14.95,15.03,14.95,15.03,29200.0
2008-01-25 10:15:00,15.02,15.04,14.97,14.99,153400.0,15.02,15.04,14.97,14.99,153400.0
2008-01-25 10:20:00,14.99,15.0,14.94,14.94,41400.0,14.99,15.0,14.94,14.94,41400.0
2008-01-25 10:25:00,14.95,15.0,14.92,14.97,254200.0,14.95,15.0,14.92,14.97,254200.0
2008-01-25 10:30:00,14.96,14.97,14.88,14.88,83600.0,14.96,14.97,14.88,14.88,83600.0
2008-01-25 10:35:00,14.88,14.91,14.87,14.9,62300.0,14.88,14.91,14.87,14.9,62300.0
2008-01-25 10:40:00,14.9,14.92,14.87,14.89,35100.0,14.9,14.92,14.87,14.89,35100.0
2008-01-25 10:45:00,14.9,14.92,14.86,14.91,27100.0,14.9,14.92,14.86,14.91,27100.0
2008-01-25 10:50:00,14.92,14.92,14.87,14.91,33600.0,14.92,14.92,14.87,14.91,33600.0
2008-01-25 10:55:00,14.91,14.92,14.91,14.91,40300.0,14.91,14.92,14.91,14.91,40300.0
2008-01-25 11:00:00,14.91,14.92,14.82,14.82,55300.0,14.91,14.92,14.82,14.82,55300.0
2008-01-25 11:05:00,14.82,14.87,14.82,14.85,26300.0,14.82,14.87,14.82,14.85,26300.0
2008-01-25 11:10:00,14.85,14.86,14.84,14.84,23500.0,14.85,14.86,14.84,14.84,23500.0
2008-01-25 11:15:00,14.85,14.9,14.84,14.9,35700.0,14.85,14.9,14.84,14.9,35700.0
2008-01-25 11:20:00,14.9,14.94,14.9,14.92,26200.0,14.9,14.94,14.9,14.92,26200.0
2008-01-25 11:25:00,14.92,14.93,14.86,14.89,25900.0,14.92,14.93,14.86,14.89,25900.0
2008-01-25 11:30:00,14.88,14.92,14.87,14.92,19800.0,14.88,14.92,14.87,14.92,19800.0
2008-01-25 11:35:00,14.92,14.95,14.9,14.94,30800.0,14.92,14.95,14.9,14.94,30800.0
2008-01-25 11:40:00,14.94,14.95,14.92,14.93,11400.0,14.94,14.95,14.92,14.93,11400.0
2008-01-25 11:45:00,14.94,14.94,14.91,14.91,21800.0,14.94,14.94,14.91,14.91,21800.0
2008-01-25 11:50:00,14.91,14.92,14.9,14.91,17000.0,14.91,14.92,14.9,14.91,17000.0
2008-01-25 11:55:00,14.92,14.95,14.92,14.95,30700.0,14.92,14.95,14.92,14.95,30700.0
2008-01-25 12:00:00,14.95,14.95,14.94,14.95,45600.0,14.95,14.95,14.94,14.95,45600.0
2008-01-25 12:05:00,14.95,14.95,14.94,14.94,34200.0,14.95,14.95,14.94,14.94,34200.0
2008-01-25 12:10:00,14.94,14.95,14.94,14.94,10500.0,14.94,14.95,14.94,14.94,10500.0
2008-01-25 12:15:00,14.94,14.95,14.94,14.94,5600.0,14.94,14.95,14.94,14.94,5600.0
2008-01-25 12:20:00,14.94,14.95,14.94,14.94,6500.0,14.94,14.95,14.94,14.94,6500.0
2008-01-25 12:25:00,14.94,14.94,14.93,14.93,31900.0,14.94,14.94,14.93,14.93,31900.0
2008-01-25 12:30:00,14.93,14.93,14.92,14.93,25400.0,14.93,14.93,14.92,14.93,25400.0
2008-01-25 12:35:00,14.93,14.93,14.91,14.92,24300.0,14.93,14.93,14.91,14.92,24300.0
2008-01-25 12:40:00,14.92,14.93,14.9,14.93,65400.0,14.92,14.93,14.9,14.93,65400.0
2008-01-25 12:45:00,14.92,14.93,14.9,14.9,76500.0,14.92,14.93,14.9,14.9,76500.0
2008-01-25 12:50:00,14.9,14.91,14.88,14.89,30300.0,14.9,14.91,14.88,14.89,30300.0
2008-01-25 12:55:00,14.89,14.89,14.85,14.86,54300.0,14.89,14.89,14.85,14.86,54300.0
2008-01-25 13:00:00,14.86,14.9,14.85,14.86,65300.0,14.86,14.9,14.85,14.86,65300.0
2008-01-25 13:05:00,14.87,14.9,14.87,14.89,34000.0,14.87,14.9,14.87,14.89,34000.0
2008-01-25 13:10:00,14.89,14.9,14.87,14.9,27200.0,14.89,14.9,14.87,14.9,27200.0
2008-01-25 13:15:00,14.89,14.89,14.87,14.87,10500.0,14.89,14.89,14.87,14.87,10500.0
2008-01-25 13:20:00,14.87,14.88,14.85,14.85,12300.0,14.87,14.88,14.85,14.85,12300.0
2008-01-25 13:25:00,14.86,14.86,14.8,14.81,35400.0,14.86,14.86,14.8,14.81,35400.0
2008-01-25 13:30:00,14.81,14.81,14.74,14.76,63600.0,14.81,14.81,14.74,14.76,63600.0
2008-01-25 13:35:00,14.76,14.76,14.7,14.74,44600.0,14.76,14.76,14.7,14.74,44600.0
2008-01-25 13:40:00,14.75,14.76,14.72,14.75,54000.0,14.75,14.76,14.72,14.75,54000.0
2008-01-25 13:45:00,14.74,14.75,14.73,14.74,38500.0,14.74,14.75,14.73,14.74,38500.0
2008-01-25 13:50:00,14.73,14.74,14.7,14.73,29300.0,14.73,14.74,14.7,14.73,29300.0
2008-01-25 13:55:00,14.73,14.81,14.73,14.77,73200.0,14.73,14.81,14.73,14.77,73200.0
2008-01-25 14:00:00,14.76,14.77,14.75,14.76,16400.0,14.76,14.77,14.75,14.76,16400.0
2008-01-25 14:05:00,14.75,14.76,14.75,14.76,26400.0,14.75,14.76,14.75,14.76,26400.0
2008-01-25 14:10:00,14.76,14.81,14.75,14.8,27200.0,14.76,14.81,14.75,14.8,27200.0
2008-01-25 14:15:00,14.79,14.8,14.75,14.76,31700.0,14.79,14.8,14.75,14.76,31700.0
2008-01-25 14:20:00,14.75,14.82,14.75,14.82,35200.0,14.75,14.82,14.75,14.82,35200.0
2008-01-25 14:25:00,14.82,14.82,14.75,14.75,22000.0,14.82,14.82,14.75,14.75,22000.0
2008-01-25 14:30:00,14.76,14.78,14.75,14.75,44300.0,14.76,14.78,14.75,14.75,44300.0
2008-01-25 14:35:00,14.75,14.78,14.75,14.77,41400.0,14.75,14.78,14.75,14.77,41400.0
2008-01-25 14:40:00,14.77,14.78,14.73,14.73,38500.0,14.77,14.78,14.73,14.73,38500.0
2008-01-25 14:45:00,14.73,14.74,14.73,14.74,58300.0,14.73,14.74,14.73,14.74,58300.0
2008-01-25 14:50:00,14.74,14.75,14.73,14.73,37600.0,14.74,14.75,14.73,14.73,37600.0
2008-01-25 14:55:00,14.73,14.75,14.73,14.74,46700.0,14.73,14.75,14.73,14.74,46700.0
2008-01-25 15:00:00,14.74,14.75,14.72,14.74,28700.0,14.74,14.75,14.72,14.74,28700.0
2008-01-25 15:05:00,14.73,14.74,14.69,14.72,94100.0,14.73,14.74,14.69,14.72,94100.0
2008-01-25 15:10:00,14.72,14.76,14.7,14.76,48500.0,14.72,14.76,14.7,14.76,48500.0
2008-01-25 15:15:00,14.77,14.8,14.76,14.79,39500.0,14.77,14.8,14.76,14.79,39500.0
2008-01-25 15:20:00,14.79,14.79,14.73,14.75,91100.0,14.79,14.79,14.73,14.75,91100.0
2008-01-25 15:25:00,14.75,14.76,14.72,14.73,63500.0,14.75,14.76,14.72,14.73,63500.0
2008-01-25 15:30:00,14.73,14.75,14.72,14.74,53500.0,14.73,14.75,14.72,14.74,53500.0
2008-01-25 15:35:00,14.75,14.76,14.72,14.73,58300.0,14.75,14.76,14.72,14.73,58300.0
2008-01-25 15:40:00,14.73,14.74,14.71,14.72,59600.0,14.73,14.74,14.71,14.72,59600.0
2008-01-25 15:45:00,14.72,14.73,14.64,14.64,76700.0,14.72,14.73,14.64,14.64,76700.0
2008-01-25 15:50:00,14.64,14.65,14.63,14.64,98100.0,14.64,14.65,14.63,14.64,98100.0
2008-01-25 15:55:00,14.63,14.69,14.63,14.64,118300.0,14.63,14.69,14.63,14.64,118300.0
2008-01-28 09:30:00,14.7,14.76,14.67,14.67,19200.0,14.7,14.76,14.67,14.67,19200.0
2008-01-28 09:35:00,14.68,14.7,14.64,14.7,51800.0,14.68,14.7,14.64,14.7,51800.0
2008-01-28 09:40:00,14.69,14.7,14.64,14.7,41800.0,14.69,14.7,14.64,14.7,41800.0
2008-01-28 09:45:00,14.69,14.7,14.63,14.7,40900.0,14.69,14.7,14.63,14.7,40900.0
2008-01-28 09:50:00,14.7,14.7,14.65,14.65,25900.0,14.7,14.7,14.65,14.65,25900.0
2008-01-28 09:55:00,14.64,14.64,14.58,14.62,29400.0,14.64,14.64,14.58,14.62,29400.0
2008-01-28 10:00:00,14.62,14.62,14.54,14.56,40900.0,14.62,14.62,14.54,14.56,40900.0
2008-01-28 10:05:00,14.57,14.57,14.48,14.49,16700.0,14.57,14.57,14.48,14.49,16700.0
2008-01-28 10:10:00,14.49,14.55,14.49,14.52,28800.0,14.49,14.55,14.49,14.52,28800.0
2008-01-28 10:15:00,14.52,14.56,14.51,14.52,25100.0,14.52,14.56,14.51,14.52,25100.0
2008-01-28 10:20:00,14.52,14.55,14.49,14.5,133000.0,14.52,14.55,14.49,14.5,133000.0
2008-01-28 10:25:00,14.49,14.56,14.48,14.55,20900.0,14.49,14.56,14.48,14.55,20900.0
2008-01-28 10:30:00,14.55,14.55,14.49,14.52,51500.0,14.55,14.55,14.49,14.52,51500.0
2008-01-28 10:35:00,14.52,14.55,14.5,14.52,40100.0,14.52,14.55,14.5,14.52,40100.0
2008-01-28 10:40:00,14.53,14.55,14.52,14.52,32800.0,14.53,14.55,14.52,14.52,32800.0
2008-01-28 10:45:00,14.52,14.56,14.52,14.53,46200.0,14.52,14.56,14.52,14.53,46200.0
2008-01-28 10:50:00,14.54,14.57,14.49,14.5,57100.0,14.54,14.57,14.49,14.5,57100.0
2008-01-28 10:55:00,14.51,14.57,14.5,14.52,38500.0,14.51,14.57,14.5,14.52,38500.0
2008-01-28 11:00:00,14.52,14.55,14.5,14.54,52100.0,14.52,14.55,14.5,14.54,52100.0
2008-01-28 11:05:00,14.55,14.55,14.52,14.52,37000.0,14.55,14.55,14.52,14.52,37000.0
2008-01-28 11:10:00,14.53,14.55,14.52,14.53,26600.0,14.53,14.55,14.52,14.53,26600.0
2008-01-28 11:15:00,14.53,14.54,14.5,14.5,30900.0,14.53,14.54,14.5,14.5,30900.0
2008-01-28 11:20:00,14.5,14.53,14.5,14.52,20200.0,14.5,14.53,14.5,14.52,20200.0
2008-01-28 11:25:00,14.52,14.53,14.51,14.51,16400.0,14.52,14.53,14.51,14.51,16400.0
2008-01-28 11:30:00,14.51,14.56,14.51,14.55,38100.0,14.51,14.56,14.51,14.55,38100.0
2008-01-28 11:35:00,14.54,14.55,14.53,14.54,31700.0,14.54,14.55,14.53,14.54,31700.0
2008-01-28 11:40:00,14.54,14.54,14.52,14.53,15500.0,14.54,14.54,14.52,14.53,15500.0
2008-01-28 11:45:00,14.52,14.53,14.5,14.5,18400.0,14.52,14.53,14.5,14.5,18400.0
2008-01-28 11:50:00,14.51,14.51,14.5,14.5,16000.0,14.51,14.51,14.5,14.5,16000.0
2008-01-28 11:55:00,14.5,14.52,14.48,14.5,23400.0,14.5,14.52,14.48,14.5,23400.0
2008-01-28 12:00:00,14.5,14.51,14.48,14.5,15800.0,14.5,14.51,14.48,14.5,15800.0
2008-01-28 12:05:00,14.49,14.5,14.45,14.45,12500.0,14.49,14.5,14.45,14.45,12500.0
2008-01-28 12:10:00,14.45,14.47,14.45,14.46,10900.0,14.45,14.47,14.45,14.46,10900.0
2008-01-28 12:15:00,14.46,14.47,14.45,14.46,19900.0,14.46,14.47,14.45,14.46,19900.0
2008-01-28 12:20:00,14.46,14.49,14.45,14.49,17600.0,14.46,14.49,14.45,14.49,17600.0
2008-01-28 12:25:00,14.5,14.5,14.48,14.48,9200.0,14.5,14.5,14.48,14.48,9200.0
2008-01-28 12:30:00,14.48,14.5,14.48,14.48,14600.0,14.48,14.5,14.48,14.48,14600.0
2008-01-28 12:35:00,14.49,14.49,14.45,14.47,14000.0,14.49,14.49,14.45,14.47,14000.0
2008-01-28 12:40:00,14.47,14.49,14.45,14.49,23700.0,14.47,14.49,14.45,14.49,23700.0
2008-01-28 12:45:00,14.49,14.49,14.48,14.48,7400.0,14.49,14.49,14.48,14.48,7400.0
2008-01-28 12:50:00,14.48,14.49,14.48,14.49,8500.0,14.48,14.49,14.48,14.49,8500.0
2008-01-28 12:55:00,14.48,14.5,14.48,14.49,76000.0,14.48,14.5,14.48,14.49,76000.0
2008-01-28 13:00:00,14.49,14.59,14.49,14.59,103200.0,14.49,14.59,14.49,14.59,103200.0
2008-01-28 13:05:00,14.6,14.6,14.59,14.6,19800.0,14.6,14.6,14.59,14.6,19800.0
2008-01-28 13:10:00,14.6,14.61,14.58,14.6,34700.0,14.6,14.61,14.58,14.6,34700.0
2008-01-28 13:15:00,14.59,14.59,14.55,14.56,24600.0,14.59,14.59,14.55,14.56,24600.0
2008-01-28 13:20:00,14.56,14.6,14.55,14.58,18000.0,14.56,14.6,14.55,14.58,18000.0
2008-01-28 13:25:00,14.58,14.59,14.57,14.57,10400.0,14.58,14.59,14.57,14.57,10400.0
2008-01-28 13:30:00,14.57,14.6,14.56,14.58,20000.0,14.57,14.6,14.56,14.58,20000.0
2008-01-28 13:35:00,14.58,14.59,14.57,14.57,100100.0,14.58,14.59,14.57,14.57,100100.0
2008-01-28 13:40:00,14.57,14.57,14.53,14.54,30600.0,14.57,14.57,14.53,14.54,30600.0
2008-01-28 13:45:00,14.54,14.55,14.49,14.5,45200.0,14.54,14.55,14.49,14.5,45200.0
2008-01-28 13:50:00,14.5,14.53,14.5,14.53,31200.0,14.5,14.53,14.5,14.53,31200.0
2008-01-28 13:55:00,14.53,14.54,14.5,14.5,24400.0,14.53,14.54,14.5,14.5,24400.0
2008-01-28 14:00:00,14.5,14.54,14.5,14.53,39700.0,14.5,14.54,14.5,14.53,39700.0
2008-01-28 14:05:00,14.53,14.54,14.53,14.54,224700.0,14.53,14.54,14.53,14.54,224700.0
2008-01-28 14:10:00,14.55,14.55,14.54,14.54,20000.0,14.55,14.55,14.54,14.54,20000.0
2008-01-28 14:15:00,14.54,14.55,14.53,14.53,33700.0,14.54,14.55,14.53,14.53,33700.0
2008-01-28 14:20:00,14.53,14.55,14.53,14.53,48500.0,14.53,14.55,14.53,14.53,48500.0
2008-01-28 14:25:00,14.54,14.55,14.54,14.54,26900.0,14.54,14.55,14.54,14.54,26900.0
2008-01-28 14:30:00,14.55,14.57,14.54,14.57,28600.0,14.55,14.57,14.54,14.57,28600.0
2008-01-28 14:35:00,14.56,14.58,14.56,14.57,94500.0,14.56,14.58,14.56,14.57,94500.0
2008-01-28 14:40:00,14.57,14.58,14.57,14.58,26300.0,14.57,14.58,14.57,14.58,26300.0
2008-01-28 14:45:00,14.58,14.59,14.57,14.58,39300.0,14.58,14.59,14.57,14.58,39300.0
2008-01-28 14:50:00,14.59,14.59,14.58,14.59,26300.0,14.59,14.59,14.58,14.59,26300.0
2008-01-28 14:55:00,14.58,14.59,14.56,14.57,37200.0,14.58,14.59,14.56,14.57,37200.0
2008-01-28 15:00:00,14.56,14.58,14.55,14.57,61600.0,14.56,14.58,14.55,14.57,61600.0
2008-01-28 15:05:00,14.58,14.59,14.53,14.53,114200.0,14.58,14.59,14.53,14.53,114200.0
2008-01-28 15:10:00,14.53,14.54,14.49,14.49,80500.0,14.53,14.54,14.49,14.49,80500.0
2008-01-28 15:15:00,14.48,14.51,14.46,14.47,41700.0,14.48,14.51,14.46,14.47,41700.0
2008-01-28 15:20:00,14.47,14.49,14.43,14.48,56400.0,14.47,14.49,14.43,14.48,56400.0
2008-01-28 15:25:00,14.48,14.49,14.46,14.48,43900.0,14.48,14.49,14.46,14.48,43900.0
2008-01-28 15:30:00,14.47,14.53,14.47,14.53,64300.0,14.47,14.53,14.47,14.53,64300.0
2008-01-28 15:35:00,14.52,14.53,14.49,14.52,73900.0,14.52,14.53,14.49,14.52,73900.0
2008-01-28 15:40:00,14.51,14.56,14.51,14.56,86300.0,14.51,14.56,14.51,14.56,86300.0
2008-01-28 15:45:00,14.55,14.58,14.55,14.57,45800.0,14.55,14.58,14.55,14.57,45800.0
2008-01-28 15:50:00,14.57,14.6,14.57,14.59,114600.0,14.57,14.6,14.57,14.59,114600.0
2008-01-28 15:55:00,14.58,14.64,14.58,14.64,119100.0,14.58,14.64,14.58,14.64,119100.0
2008-01-29 09:30:00,14.77,14.79,14.61,14.72,26100.0,14.77,14.79,14.61,14.72,26100.0
2008-01-29 09:35:00,14.71,14.77,14.68,14.74,26700.0,14.71,14.77,14.68,14.74,26700.0
2008-01-29 09:40:00,14.72,14.76,14.71,14.72,30100.0,14.72,14.76,14.71,14.72,30100.0
2008-01-29 09:45:00,14.72,14.75,14.63,14.66,31500.0,14.72,14.75,14.63,14.66,31500.0
2008-01-29 09:50:00,14.65,14.67,14.59,14.61,15100.0,14.65,14.67,14.59,14.61,15100.0
2008-01-29 09:55:00,14.61,14.65,14.52,14.52,24500.0,14.61,14.65,14.52,14.52,24500.0
2008-01-29 10:00:00,14.53,14.59,14.47,14.58,20600.0,14.53,14.59,14.47,14.58,20600.0
2008-01-29 10:05:00,14.58,14.66,14.57,14.65,43200.0,14.58,14.66,14.57,14.65,43200.0
2008-01-29 10:10:00,14.65,14.76,14.65,14.73,41200.0,14.65,14.76,14.65,14.73,41200.0
2008-01-29 10:15:00,14.73,14.8,14.72,14.78,29500.0,14.73,14.8,14.72,14.78,29500.0
2008-01-29 10:20:00,14.78,14.82,14.75,14.76,35200.0,14.78,14.82,14.75,14.76,35200.0
2008-01-29 10:25:00,14.77,14.78,14.71,14.72,20000.0,14.77,14.78,14.71,14.72,20000.0
2008-01-29 10:30:00,14.73,14.74,14.72,14.73,8400.0,14.73,14.74,14.72,14.73,8400.0
2008-01-29 10:35:00,14.73,14.75,14.72,14.74,17800.0,14.73,14.75,14.72,14.74,17800.0
2008-01-29 10:40:00,14.74,14.75,14.7,14.73,17900.0,14.74,14.75,14.7,14.73,17900.0
2008-01-29 10:45:00,14.74,14.74,14.67,14.68,19700.0,14.74,14.74,14.67,14.68,19700.0
2008-01-29 10:50:00,14.68,14.69,14.67,14.68,12800.0,14.68,14.69,14.67,14.68,12800.0
2008-01-29 10:55:00,14.67,14.69,14.65,14.65,27600.0,14.67,14.69,14.65,14.65,27600.0
2008-01-29 11:00:00,14.66,14.67,14.65,14.67,22400.0,14.66,14.67,14.65,14.67,22400.0
2008-01-29 11:05:00,14.67,14.67,14.64,14.64,16900.0,14.67,14.67,14.64,14.64,16900.0
2008-01-29 11:10:00,14.64,14.65,14.64,14.65,23300.0,14.64,14.65,14.64,14.65,23300.0
2008-01-29 11:15:00,14.65,14.66,14.63,14.66,17400.0,14.65,14.66,14.63,14.66,17400.0
2008-01-29 11:20:00,14.66,14.66,14.61,14.62,28700.0,14.66,14.66,14.61,14.62,28700.0
2008-01-29 11:25:00,14.62,14.65,14.62,14.64,16700.0,14.62,14.65,14.62,14.64,16700.0
2008-01-29 11:30:00,14.65,14.65,14.64,14.65,24100.0,14.65,14.65,14.64,14.65,24100.0
2008-01-29 11:35:00,14.65,14.66,14.62,14.64,68500.0,14.65,14.66,14.62,14.64,68500.0
2008-01-29 11:40:00,14.63,14.65,14.62,14.63,32600.0,14.63,14.65,14.62,14.63,32600.0
2008-01-29 11:45:00,14.63,14.64,14.62,14.63,29000.0,14.63,14.64,14.62,14.63,29000.0
2008-01-29 11:50:00,14.64,14.66,14.64,14.65,30700.0,14.64,14.66,14.64,14.65,30700.0
2008-01-29 11:55:00,14.66,14.66,14.63,14.65,38100.0,14.66,14.66,14.63,14.65,38100.0
2008-01-29 12:00:00,14.65,14.66,14.64,14.66,6300.0,14.65,14.66,14.64,14.66,6300.0
2008-01-29 12:05:00,14.65,14.68,14.63,14.64,18000.0,14.65,14.68,14.63,14.64,18000.0
2008-01-29 12:10:00,14.64,14.65,14.64,14.64,9100.0,14.64,14.65,14.64,14.64,9100.0
2008-01-29 12:15:00,14.65,14.65,14.64,14.64,10000.0,14.65,14.65,14.64,14.64,10000.0
2008-01-29 12:20:00,14.65,14.66,14.64,14.64,21000.0,14.65,14.66,14.64,14.64,21000.0
2008-01-29 12:25:00,14.64,14.64,14.61,14.62,31200.0,14.64,14.64,14.61,14.62,31200.0
2008-01-29 12:30:00,14.63,14.66,14.62,14.63,11000.0,14.63,14.66,14.62,14.63,11000.0
2008-01-29 12:35:00,14.64,14.64,14.62,14.63,4300.0,14.64,14.64,14.62,14.63,4300.0
2008-01-29 12:40:00,14.63,14.66,14.63,14.65,14600.0,14.63,14.66,14.63,14.65,14600.0
2008-01-29 12:45:00,14.65,14.7,14.64,14.69,14200.0,14.65,14.7,14.64,14.69,14200.0
2008-01-29 12:50:00,14.7,14.7,14.68,14.7,8100.0,14.7,14.7,14.68,14.7,8100.0
2008-01-29 12:55:00,14.69,14.69,14.64,14.64,37200.0,14.69,14.69,14.64,14.64,37200.0
2008-01-29 13:00:00,14.64,14.67,14.63,14.64,24300.0,14.64,14.67,14.63,14.64,24300.0
2008-01-29 13:05:00,14.63,14.65,14.62,14.64,9100.0,14.63,14.65,14.62,14.64,9100.0
2008-01-29 13:10:00,14.65,14.65,14.64,14.65,10300.0,14.65,14.65,14.64,14.65,10300.0
2008-01-29 13:15:00,14.65,14.65,14.65,14.65,16900.0,14.65,14.65,14.65,14.65,16900.0
2008-01-29 13:20:00,14.65,14.65,14.64,14.65,5500.0,14.65,14.65,14.64,14.65,5500.0
2008-01-29 13:25:00,14.65,14.66,14.64,14.64,27800.0,14.65,14.66,14.64,14.64,27800.0
2008-01-29 13:30:00,14.65,14.66,14.64,14.64,24900.0,14.65,14.66,14.64,14.64,24900.0
2008-01-29 13:35:00,14.64,14.65,14.64,14.64,23400.0,14.64,14.65,14.64,14.64,23400.0
2008-01-29 13:40:00,14.65,14.65,14.64,14.64,4000.0,14.65,14.65,14.64,14.64,4000.0
2008-01-29 13:45:00,14.65,14.65,14.64,14.65,10300.0,14.65,14.65,14.64,14.65,10300.0
2008-01-29 13:50:00,14.64,14.67,14.64,14.66,14200.0,14.64,14.67,14.64,14.66,14200.0
2008-01-29 13:55:00,14.67,14.68,14.65,14.65,40600.0,14.67,14.68,14.65,14.65,40600.0
2008-01-29 14:00:00,14.66,14.68,14.65,14.68,16900.0,14.66,14.68,14.65,14.68,16900.0
2008-01-29 14:05:00,14.67,14.68,14.66,14.67,29200.0,14.67,14.68,14.66,14.67,29200.0
2008-01-29 14:10:00,14.68,14.7,14.67,14.7,24000.0,14.68,14.7,14.67,14.7,24000.0
2008-01-29 14:15:00,14.69,14.76,14.69,14.75,50100.0,14.69,14.76,14.69,14.75,50100.0
2008-01-29 14:20:00,14.75,14.75,14.72,14.75,17700.0,14.75,14.75,14.72,14.75,17700.0
2008-01-29 14:25:00,14.75,14.77,14.73,14.75,35700.0,14.75,14.77,14.73,14.75,35700.0
2008-01-29 14:30:00,14.76,14.79,14.75,14.78,22400.0,14.76,14.79,14.75,14.78,22400.0
2008-01-29 14:35:00,14.78,14.78,14.77,14.78,13000.0,14.78,14.78,14.77,14.78,13000.0
2008-01-29 14:40:00,14.77,14.79,14.76,14.77,49600.0,14.77,14.79,14.76,14.77,49600.0
2008-01-29 14:45:00,14.78,14.8,14.77,14.79,30100.0,14.78,14.8,14.77,14.79,30100.0
2008-01-29 14:50:00,14.79,14.83,14.79,14.8,39000.0,14.79,14.83,14.79,14.8,39000.0
2008-01-29 14:55:00,14.81,14.82,14.8,14.81,36800.0,14.81,14.82,14.8,14.81,36800.0
2008-01-29 15:00:00,14.81,14.82,14.8,14.81,30000.0,14.81,14.82,14.8,14.81,30000.0
2008-01-29 15:05:00,14.81,14.83,14.81,14.82,36400.0,14.81,14.83,14.81,14.82,36400.0
2008-01-29 15:10:00,14.82,14.85,14.82,14.84,38800.0,14.82,14.85,14.82,14.84,38800.0
2008-01-29 15:15:00,14.85,14.87,14.84,14.87,34400.0,14.85,14.87,14.84,14.87,34400.0
2008-01-29 15:20:00,14.86,14.89,14.86,14.89,39500.0,14.86,14.89,14.86,14.89,39500.0
2008-01-29 15:25:00,14.88,14.9,14.87,14.87,73400.0,14.88,14.9,14.87,14.87,73400.0
2008-01-29 15:30:00,14.88,14.9,14.86,14.87,85600.0,14.88,14.9,14.86,14.87,85600.0
2008-01-29 15:35:00,14.87,14.87,14.83,14.85,104500.0,14.87,14.87,14.83,14.85,104500.0
2008-01-29 15:40:00,14.85,14.88,14.83,14.87,72600.0,14.85,14.88,14.83,14.87,72600.0
2008-01-29 15:45:00,14.88,14.91,14.87,14.9,142900.0,14.88,14.91,14.87,14.9,142900.0
2008-01-29 15:50:00,14.9,14.94,14.9,14.9,95000.0,14.9,14.94,14.9,14.9,95000.0
2008-01-29 15:55:00,14.91,14.93,14.9,14.93,109500.0,14.91,14.93,14.9,14.93,109500.0
2008-01-30 09:30:00,14.93,14.93,14.69,14.9,271500.0,14.93,14.93,14.69,14.9,271500.0
2008-01-30 09:35:00,14.89,14.92,14.89,14.91,12600.0,14.89,14.92,14.89,14.91,12600.0
2008-01-30 09:40:00,14.9,14.9,14.89,14.9,43500.0,14.9,14.9,14.89,14.9,43500.0
2008-01-30 09:45:00,14.9,14.92,14.89,14.92,40200.0,14.9,14.92,14.89,14.92,40200.0
2008-01-30 09:50:00,14.92,14.97,14.92,14.97,24200.0,14.92,14.97,14.92,14.97,24200.0
2008-01-30 09:55:00,14.97,15.0,14.96,14.98,35000.0,14.97,15.0,14.96,14.98,35000.0
2008-01-30 10:00:00,14.98,14.98,14.97,14.98,10400.0,14.98,14.98,14.97,14.98,10400.0
2008-01-30 10:05:00,14.98,14.98,14.97,14.97,77100.0,14.98,14.98,14.97,14.97,77100.0
2008-01-30 10:10:00,14.98,14.98,14.97,14.97,33000.0,14.98,14.98,14.97,14.97,33000.0
2008-01-30 10:15:00,14.98,14.98,14.97,14.98,35100.0,14.98,14.98,14.97,14.98,35100.0
2008-01-30 10:20:00,14.98,15.01,14.97,15.0,34200.0,14.98,15.01,14.97,15.0,34200.0
2008-01-30 10:25:00,15.0,15.0,14.99,15.0,14900.0,15.0,15.0,14.99,15.0,14900.0
2008-01-30 10:30:00,14.99,15.0,14.98,15.0,9500.0,14.99,15.0,14.98,15.0,9500.0
2008-01-30 10:35:00,14.99,15.0,14.98,14.99,39300.0,14.99,15.0,14.98,14.99,39300.0
2008-01-30 10:40:00,14.99,15.0,14.98,14.99,40000.0,14.99,15.0,14.98,14.99,40000.0
2008-01-30 10:45:00,14.99,14.99,14.98,14.99,33100.0,14.99,14.99,14.98,14.99,33100.0
2008-01-30 10:50:00,14.98,15.01,14.98,14.99,52300.0,14.98,15.01,14.98,14.99,52300.0
2008-01-30 10:55:00,14.99,14.99,14.98,14.99,27800.0,14.99,14.99,14.98,14.99,27800.0
2008-01-30 11:00:00,14.99,15.0,14.98,14.98,64000.0,14.99,15.0,14.98,14.98,64000.0
2008-01-30 11:05:00,14.98,14.99,14.9,14.91,139700.0,14.98,14.99,14.9,14.91,139700.0
2008-01-30 11:10:00,14.91,14.92,14.91,14.92,13000.0,14.91,14.92,14.91,14.92,13000.0
2008-01-30 11:15:00,14.91,14.95,14.9,14.93,62900.0,14.91,14.95,14.9,14.93,62900.0
2008-01-30 11:20:00,14.94,14.96,14.93,14.96,48500.0,14.94,14.96,14.93,14.96,48500.0
2008-01-30 11:25:00,14.95,14.97,14.95,14.96,12400.0,14.95,14.97,14.95,14.96,12400.0
2008-01-30 11:30:00,14.96,15.01,14.96,15.01,352300.0,14.96,15.01,14.96,15.01,352300.0
2008-01-30 11:35:00,15.02,15.03,14.99,15.0,38600.0,15.02,15.03,14.99,15.0,38600.0
2008-01-30 11:40:00,15.0,15.01,15.0,15.0,55300.0,15.0,15.01,15.0,15.0,55300.0
2008-01-30 11:45:00,15.0,15.02,15.0,15.02,17700.0,15.0,15.02,15.0,15.02,17700.0
2008-01-30 11:50:00,15.02,15.02,15.0,15.0,29400.0,15.02,15.02,15.0,15.0,29400.0
2008-01-30 11:55:00,15.0,15.06,15.0,15.06,49400.0,15.0,15.06,15.0,15.06,49400.0
2008-01-30 12:00:00,15.06,15.06,15.03,15.03,6400.0,15.06,15.06,15.03,15.03,6400.0
2008-01-30 12:05:00,15.02,15.03,15.02,15.02,7700.0,15.02,15.03,15.02,15.02,7700.0
2008-01-30 12:10:00,15.02,15.03,15.02,15.03,9000.0,15.02,15.03,15.02,15.03,9000.0
2008-01-30 12:15:00,15.03,15.03,15.02,15.02,21700.0,15.03,15.03,15.02,15.02,21700.0
2008-01-30 12:20:00,15.02,15.03,15.02,15.03,6900.0,15.02,15.03,15.02,15.03,6900.0
2008-01-30 12:25:00,15.02,15.03,15.02,15.02,5400.0,15.02,15.03,15.02,15.02,5400.0
2008-01-30 12:30:00,15.03,15.03,15.02,15.02,37600.0,15.03,15.03,15.02,15.02,37600.0
2008-01-30 12:35:00,15.02,15.03,15.02,15.03,39000.0,15.02,15.03,15.02,15.03,39000.0
2008-01-30 12:40:00,15.02,15.05,15.02,15.05,9200.0,15.02,15.05,15.02,15.05,9200.0
2008-01-30 12:45:00,15.04,15.05,15.04,15.05,12000.0,15.04,15.05,15.04,15.05,12000.0
2008-01-30 12:50:00,15.04,15.05,15.03,15.03,11000.0,15.04,15.05,15.03,15.03,11000.0
2008-01-30 12:55:00,15.03,15.04,15.03,15.03,10700.0,15.03,15.04,15.03,15.03,10700.0
2008-01-30 13:00:00,15.03,15.04,15.03,15.03,11500.0,15.03,15.04,15.03,15.03,11500.0
2008-01-30 13:05:00,15.03,15.04,15.03,15.04,11400.0,15.03,15.04,15.03,15.04,11400.0
2008-01-30 13:10:00,15.03,15.04,15.02,15.03,13800.0,15.03,15.04,15.02,15.03,13800.0
2008-01-30 13:15:00,15.02,15.03,15.02,15.03,33900.0,15.02,15.03,15.02,15.03,33900.0
2008-01-30 13:20:00,15.02,15.03,15.02,15.02,21000.0,15.02,15.03,15.02,15.02,21000.0
2008-01-30 13:25:00,15.02,15.04,15.02,15.03,25400.0,15.02,15.04,15.02,15.03,25400.0
2008-01-30 13:30:00,15.03,15.03,15.02,15.03,8300.0,15.03,15.03,15.02,15.03,8300.0
2008-01-30 13:35:00,15.03,15.03,15.02,15.03,6900.0,15.03,15.03,15.02,15.03,6900.0
2008-01-30 13:40:00,15.03,15.03,15.02,15.03,11200.0,15.03,15.03,15.02,15.03,11200.0
2008-01-30 13:45:00,15.02,15.08,15.02,15.05,48200.0,15.02,15.08,15.02,15.05,48200.0
2008-01-30 13:50:00,15.04,15.05,15.03,15.04,35200.0,15.04,15.05,15.03,15.04,35200.0
2008-01-30 13:55:00,15.04,15.04,15.01,15.02,34400.0,15.04,15.04,15.01,15.02,34400.0
2008-01-30 14:00:00,15.02,15.03,15.01,15.03,18700.0,15.02,15.03,15.01,15.03,18700.0
2008-01-30 14:05:00,15.03,15.04,15.02,15.04,20800.0,15.03,15.04,15.02,15.04,20800.0
2008-01-30 14:10:00,15.04,15.11,15.01,15.09,37600.0,15.04,15.11,15.01,15.09,37600.0
2008-01-30 14:15:00,15.1,15.19,15.02,15.14,171600.0,15.1,15.19,15.02,15.14,171600.0
2008-01-30 14:20:00,15.15,15.23,15.08,15.22,76500.0,15.15,15.23,15.08,15.22,76500.0
2008-01-30 14:25:00,15.22,15.28,15.18,15.2,86300.0,15.22,15.28,15.18,15.2,86300.0
2008-01-30 14:30:00,15.2,15.22,15.18,15.19,119700.0,15.2,15.22,15.18,15.19,119700.0
2008-01-30 14:35:00,15.19,15.21,15.16,15.18,107700.0,15.19,15.21,15.16,15.18,107700.0
2008-01-30 14:40:00,15.18,15.23,15.15,15.17,74800.0,15.18,15.23,15.15,15.17,74800.0
2008-01-30 14:45:00,15.18,15.19,15.11,15.19,82600.0,15.18,15.19,15.11,15.19,82600.0
2008-01-30 14:50:00,15.19,15.29,15.19,15.29,46300.0,15.19,15.29,15.19,15.29,46300.0
2008-01-30 14:55:00,15.29,15.32,15.26,15.32,18200.0,15.29,15.32,15.26,15.32,18200.0
2008-01-30 15:00:00,15.32,15.33,15.31,15.33,27400.0,15.32,15.33,15.31,15.33,27400.0
2008-01-30 15:05:00,15.33,15.33,15.28,15.28,39800.0,15.33,15.33,15.28,15.28,39800.0
2008-01-30 15:10:00,15.28,15.29,15.24,15.28,73900.0,15.28,15.29,15.24,15.28,73900.0
2008-01-30 15:15:00,15.28,15.32,15.25,15.3,98800.0,15.28,15.32,15.25,15.3,98800.0
2008-01-30 15:20:00,15.3,15.32,15.27,15.28,55200.0,15.3,15.32,15.27,15.28,55200.0
2008-01-30 15:25:00,15.27,15.29,15.27,15.29,104000.0,15.27,15.29,15.27,15.29,104000.0
2008-01-30 15:30:00,15.29,15.29,15.26,15.28,92500.0,15.29,15.29,15.26,15.28,92500.0
2008-01-30 15:35:00,15.27,15.3,15.27,15.28,126700.0,15.27,15.3,15.27,15.28,126700.0
2008-01-30 15:40:00,15.28,15.29,15.22,15.22,97800.0,15.28,15.29,15.22,15.22,97800.0
2008-01-30 15:45:00,15.22,15.23,15.19,15.2,70000.0,15.22,15.23,15.19,15.2,70000.0
2008-01-30 15:50:00,15.2,15.21,15.11,15.13,116500.0,15.2,15.21,15.11,15.13,116500.0
2008-01-30 15:55:00,15.13,15.16,15.12,15.13,86800.0,15.13,15.16,15.12,15.13,86800.0
2008-01-31 09:30:00,10.88,11.17,10.83,10.98,1708500.0,10.88,11.17,10.83,10.98,1708500.0
2008-01-31 09:35:00,10.98,11.19,10.97,11.08,1229400.0,10.98,11.19,10.97,11.08,1229400.0
2008-01-31 09:40:00,11.09,11.09,10.96,10.97,1219900.0,11.09,11.09,10.96,10.97,1219900.0
2008-01-31 09:45:00,10.97,10.97,10.75,10.87,1327100.0,10.97,10.97,10.75,10.87,1327100.0
2008-01-31 09:50:00,10.87,10.92,10.83,10.9,832400.0,10.87,10.92,10.83,10.9,832400.0
2008-01-31 09:55:00,10.9,10.94,10.81,10.93,764500.0,10.9,10.94,10.81,10.93,764500.0
2008-01-31 10:00:00,10.93,10.95,10.89,10.91,878000.0,10.93,10.95,10.89,10.91,878000.0
2008-01-31 10:05:00,10.9,10.93,10.82,10.92,591000.0,10.9,10.93,10.82,10.92,591000.0
2008-01-31 10:10:00,10.93,11.08,10.91,10.99,889000.0,10.93,11.08,10.91,10.99,889000.0
2008-01-31 10:15:00,10.99,11.02,10.9,10.92,775900.0,10.99,11.02,10.9,10.92,775900.0
2008-01-31 10:20:00,10.92,10.93,10.86,10.86,511700.0,10.92,10.93,10.86,10.86,511700.0
2008-01-31 10:25:00,10.86,10.92,10.83,10.91,422300.0,10.86,10.92,10.83,10.91,422300.0
2008-01-31 10:30:00,10.92,10.92,10.87,10.87,496100.0,10.92,10.92,10.87,10.87,496100.0
2008-01-31 10:35:00,10.87,10.87,10.65,10.77,592700.0,10.87,10.87,10.65,10.77,592700.0
2008-01-31 10:40:00,10.77,10.82,10.76,10.77,703900.0,10.77,10.82,10.76,10.77,703900.0
2008-01-31 10:45:00,10.76,10.77,10.72,10.72,390500.0,10.76,10.77,10.72,10.72,390500.0
2008-01-31 10:50:00,10.72,10.73,10.58,10.65,544800.0,10.72,10.73,10.58,10.65,544800.0
2008-01-31 10:55:00,10.66,10.75,10.5,10.52,737400.0,10.66,10.75,10.5,10.52,737400.0
2008-01-31 11:00:00,10.52,10.56,10.3,10.31,1267200.0,10.52,10.56,10.3,10.31,1267200.0
2008-01-31 11:05:00,10.31,10.46,10.26,10.38,1217900.0,10.31,10.46,10.26,10.38,1217900.0
2008-01-31 11:10:00,10.38,10.39,10.27,10.35,1055300.0,10.38,10.39,10.27,10.35,1055300.0
2008-01-31 11:15:00,10.33,10.39,10.32,10.33,472800.0,10.33,10.39,10.32,10.33,472800.0
2008-01-31 11:20:00,10.33,10.5,10.32,10.45,545700.0,10.33,10.5,10.32,10.45,545700.0
2008-01-31 11:25:00,10.45,10.5,10.43,10.49,428600.0,10.45,10.5,10.43,10.49,428600.0
2008-01-31 11:30:00,10.48,10.51,10.45,10.48,523500.0,10.48,10.51,10.45,10.48,523500.0
2008-01-31 11:35:00,10.48,10.5,10.44,10.47,322800.0,10.48,10.5,10.44,10.47,322800.0
2008-01-31 11:40:00,10.47,10.59,10.45,10.53,607800.0,10.47,10.59,10.45,10.53,607800.0
2008-01-31 11:45:00,10.53,10.61,10.51,10.51,599100.0,10.53,10.61,10.51,10.51,599100.0
2008-01-31 11:50:00,10.51,10.53,10.48,10.53,201600.0,10.51,10.53,10.48,10.53,201600.0
2008-01-31 11:55:00,10.52,10.53,10.5,10.5,223100.0,10.52,10.53,10.5,10.5,223100.0
2008-01-31 12:00:00,10.5,10.53,10.49,10.52,229500.0,10.5,10.53,10.49,10.52,229500.0
2008-01-31 12:05:00,10.52,10.52,10.5,10.51,179300.0,10.52,10.52,10.5,10.51,179300.0
2008-01-31 12:10:00,10.51,10.59,10.51,10.59,429100.0,10.51,10.59,10.51,10.59,429100.0
2008-01-31 12:15:00,10.58,10.6,10.56,10.59,250600.0,10.58,10.6,10.56,10.59,250600.0
2008-01-31 12:20:00,10.59,10.6,10.56,10.57,344000.0,10.59,10.6,10.56,10.57,344000.0
2008-01-31 12:25:00,10.57,10.58,10.46,10.5,871300.0,10.57,10.58,10.46,10.5,871300.0
2008-01-31 12:30:00,10.5,10.54,10.46,10.47,297500.0,10.5,10.54,10.46,10.47,297500.0
2008-01-31 12:35:00,10.47,10.49,10.46,10.47,170900.0,10.47,10.49,10.46,10.47,170900.0
2008-01-31 12:40:00,10.47,10.52,10.46,10.51,279400.0,10.47,10.52,10.46,10.51,279400.0
2008-01-31 12:45:00,10.5,10.51,10.43,10.45,390300.0,10.5,10.51,10.43,10.45,390300.0
2008-01-31 12:50:00,10.45,10.49,10.45,10.48,217800.0,10.45,10.49,10.45,10.48,217800.0
2008-01-31 12:55:00,10.48,10.49,10.46,10.49,341800.0,10.48,10.49,10.46,10.49,341800.0
2008-01-31 13:00:00,10.49,10.5,10.48,10.5,292300.0,10.49,10.5,10.48,10.5,292300.0
2008-01-31 13:05:00,10.5,10.5,10.48,10.48,186200.0,10.5,10.5,10.48,10.48,186200.0
2008-01-31 13:10:00,10.48,10.48,10.46,10.47,349200.0,10.48,10.48,10.46,10.47,349200.0
2008-01-31 13:15:00,10.47,10.47,10.44,10.45,262400.0,10.47,10.47,10.44,10.45,262400.0
2008-01-31 13:20:00,10.44,10.45,10.42,10.43,261200.0,10.44,10.45,10.42,10.43,261200.0
2008-01-31 13:25:00,10.42,10.46,10.42,10.43,542800.0,10.42,10.46,10.42,10.43,542800.0
2008-01-31 13:30:00,10.42,10.46,10.42,10.46,199300.0,10.42,10.46,10.42,10.46,199300.0
2008-01-31 13:35:00,10.45,10.46,10.44,10.45,309200.0,10.45,10.46,10.44,10.45,309200.0
2008-01-31 13:40:00,10.45,10.45,10.34,10.34,358700.0,10.45,10.45,10.34,10.34,358700.0
2008-01-31 13:45:00,10.34,10.36,10.31,10.35,319700.0,10.34,10.36,10.31,10.35,319700.0
2008-01-31 13:50:00,10.34,10.35,10.32,10.34,298100.0,10.34,10.35,10.32,10.34,298100.0
2008-01-31 13:55:00,10.33,10.35,10.27,10.28,333200.0,10.33,10.35,10.27,10.28,333200.0
2008-01-31 14:00:00,10.27,10.27,10.21,10.23,434700.0,10.27,10.27,10.21,10.23,434700.0
2008-01-31 14:05:00,10.22,10.26,10.12,10.12,792300.0,10.22,10.26,10.12,10.12,792300.0
2008-01-31 14:10:00,10.12,10.25,10.11,10.2,508100.0,10.12,10.25,10.11,10.2,508100.0
2008-01-31 14:15:00,10.2,10.25,10.16,10.18,453600.0,10.2,10.25,10.16,10.18,453600.0
2008-01-31 14:20:00,10.18,10.19,10.16,10.17,323800.0,10.18,10.19,10.16,10.17,323800.0
2008-01-31 14:25:00,10.16,10.17,10.04,10.04,989100.0,10.16,10.17,10.04,10.04,989100.0
2008-01-31 14:30:00,10.04,10.07,9.97,10.04,647300.0,10.04,10.07,9.97,10.04,647300.0
2008-01-31 14:35:00,10.04,10.05,10.0,10.05,373400.0,10.04,10.05,10.0,10.05,373400.0
2008-01-31 14:40:00,10.05,10.1,10.02,10.1,423300.0,10.05,10.1,10.02,10.1,423300.0
2008-01-31 14:45:00,10.1,10.15,10.09,10.13,215600.0,10.1,10.15,10.09,10.13,215600.0
2008-01-31 14:50:00,10.12,10.2,10.12,10.15,255000.0,10.12,10.2,10.12,10.15,255000.0
2008-01-31 14:55:00,10.15,10.23,10.13,10.23,368200.0,10.15,10.23,10.13,10.23,368200.0
2008-01-31 15:00:00,10.23,10.23,10.16,10.16,240000.0,10.23,10.23,10.16,10.16,240000.0
2008-01-31 15:05:00,10.16,10.16,10.03,10.1,861000.0,10.16,10.16,10.03,10.1,861000.0
2008-01-31 15:10:00,10.1,10.11,10.08,10.08,246800.0,10.1,10.11,10.08,10.08,246800.0
2008-01-31 15:15:00,10.08,10.09,10.01,10.05,514000.0,10.08,10.09,10.01,10.05,514000.0
2008-01-31 15:20:00,10.05,10.06,10.02,10.02,489100.0,10.05,10.06,10.02,10.02,489100.0
2008-01-31 15:25:00,10.02,10.14,10.0,10.06,656100.0,10.02,10.14,10.0,10.06,656100.0
2008-01-31 15:30:00,10.07,10.1,10.01,10.02,659200.0,10.07,10.1,10.01,10.02,659200.0
2008-01-31 15:35:00,10.01,10.03,9.9,9.96,834500.0,10.01,10.03,9.9,9.96,834500.0
2008-01-31 15:40:00,9.96,10.02,9.91,9.91,682400.0,9.96,10.02,9.91,9.91,682400.0
2008-01-31 15:45:00,9.9,10.03,9.89,9.91,782000.0,9.9,10.03,9.89,9.91,782000.0
2008-01-31 15:50:00,9.9,10.0,9.9,9.98,876600.0,9.9,10.0,9.9,9.98,876600.0
2008-01-31 15:55:00,9.98,10.15,9.97,10.14,1552400.0,9.98,10.15,9.97,10.14,1552400.0
2008-02-01 09:30:00,10.13,10.22,10.11,10.15,726000.0,10.13,10.22,10.11,10.15,726000.0
2008-02-01 09:35:00,10.16,10.19,10.15,10.16,275800.0,10.16,10.19,10.15,10.16,275800.0
2008-02-01 09:40:00,10.16,10.19,10.15,10.18,191400.0,10.16,10.19,10.15,10.18,191400.0
2008-02-01 09:45:00,10.18,10.27,10.18,10.26,224000.0,10.18,10.27,10.18,10.26,224000.0
2008-02-01 09:50:00,10.26,10.31,10.19,10.27,601900.0,10.26,10.31,10.19,10.27,601900.0
2008-02-01 09:55:00,10.28,10.47,10.24,10.47,447900.0,10.28,10.47,10.24,10.47,447900.0
2008-02-01 10:00:00,10.46,10.5,10.45,10.47,358700.0,10.46,10.5,10.45,10.47,358700.0
2008-02-01 10:05:00,10.47,10.47,10.37,10.39,271100.0,10.47,10.47,10.37,10.39,271100.0
2008-02-01 10:10:00,10.39,10.4,10.35,10.39,164800.0,10.39,10.4,10.35,10.39,164800.0
2008-02-01 10:15:00,10.39,10.4,10.37,10.39,226000.0,10.39,10.4,10.37,10.39,226000.0
2008-02-01 10:20:00,10.39,10.4,10.26,10.3,282500.0,10.39,10.4,10.26,10.3,282500.0
2008-02-01 10:25:00,10.3,10.34,10.28,10.3,226400.0,10.3,10.34,10.28,10.3,226400.0
2008-02-01 10:30:00,10.3,10.31,10.2,10.24,687800.0,10.3,10.31,10.2,10.24,687800.0
2008-02-01 10:35:00,10.23,10.29,10.23,10.23,731700.0,10.23,10.29,10.23,10.23,731700.0
2008-02-01 10:40:00,10.23,10.26,10.2,10.2,756700.0,10.23,10.26,10.2,10.2,756700.0
2008-02-01 10:45:00,10.2,10.21,10.18,10.19,121700.0,10.2,10.21,10.18,10.19,121700.0
2008-02-01 10:50:00,10.19,10.21,10.19,10.2,134100.0,10.19,10.21,10.19,10.2,134100.0
2008-02-01 10:55:00,10.2,10.22,10.19,10.22,179600.0,10.2,10.22,10.19,10.22,179600.0
2008-02-01 11:00:00,10.21,10.25,10.2,10.24,199400.0,10.21,10.25,10.2,10.24,199400.0
2008-02-01 11:05:00,10.25,10.28,10.21,10.28,355500.0,10.25,10.28,10.21,10.28,355500.0
2008-02-01 11:10:00,10.27,10.27,10.21,10.23,162200.0,10.27,10.27,10.21,10.23,162200.0
2008-02-01 11:15:00,10.23,10.24,10.21,10.23,178300.0,10.23,10.24,10.21,10.23,178300.0
2008-02-01 11:20:00,10.23,10.24,10.22,10.24,81900.0,10.23,10.24,10.22,10.24,81900.0
2008-02-01 11:25:00,10.24,10.27,10.23,10.26,131200.0,10.24,10.27,10.23,10.26,131200.0
2008-02-01 11:30:00,10.26,10.29,10.26,10.28,208300.0,10.26,10.29,10.26,10.28,208300.0
2008-02-01 11:35:00,10.28,10.29,10.27,10.29,252800.0,10.28,10.29,10.27,10.29,252800.0
2008-02-01 11:40:00,10.28,10.3,10.27,10.28,214300.0,10.28,10.3,10.27,10.28,214300.0
2008-02-01 11:45:00,10.28,10.31,10.26,10.29,259900.0,10.28,10.31,10.26,10.29,259900.0
2008-02-01 11:50:00,10.29,10.3,10.28,10.28,178800.0,10.29,10.3,10.28,10.28,178800.0
2008-02-01 11:55:00,10.28,10.3,10.26,10.26,219200.0,10.28,10.3,10.26,10.26,219200.0
2008-02-01 12:00:00,10.26,10.27,10.26,10.27,91900.0,10.26,10.27,10.26,10.27,91900.0
2008-02-01 12:05:00,10.27,10.29,10.26,10.28,321200.0,10.27,10.29,10.26,10.28,321200.0
2008-02-01 12:10:00,10.28,10.29,10.25,10.26,127200.0,10.28,10.29,10.25,10.26,127200.0
2008-02-01 12:15:00,10.27,10.29,10.26,10.29,150400.0,10.27,10.29,10.26,10.29,150400.0
2008-02-01 12:20:00,10.28,10.3,10.28,10.28,148000.0,10.28,10.3,10.28,10.28,148000.0
2008-02-01 12:25:00,10.28,10.35,10.28,10.32,279400.0,10.28,10.35,10.28,10.32,279400.0
2008-02-01 12:30:00,10.32,10.35,10.3,10.35,239600.0,10.32,10.35,10.3,10.35,239600.0
2008-02-01 12:35:00,10.34,10.35,10.32,10.33,221000.0,10.34,10.35,10.32,10.33,221000.0
2008-02-01 12:40:00,10.32,10.37,10.32,10.36,301700.0,10.32,10.37,10.32,10.36,301700.0
2008-02-01 12:45:00,10.36,10.4,10.34,10.37,336300.0,10.36,10.4,10.34,10.37,336300.0
2008-02-01 12:50:00,10.37,10.39,10.37,10.38,96400.0,10.37,10.39,10.37,10.38,96400.0
2008-02-01 12:55:00,10.38,10.39,10.35,10.37,126400.0,10.38,10.39,10.35,10.37,126400.0
2008-02-01 13:00:00,10.36,10.41,10.36,10.41,266200.0,10.36,10.41,10.36,10.41,266200.0
2008-02-01 13:05:00,10.41,10.44,10.39,10.39,220500.0,10.41,10.44,10.39,10.39,220500.0
2008-02-01 13:10:00,10.39,10.43,10.38,10.43,331900.0,10.39,10.43,10.38,10.43,331900.0
2008-02-01 13:15:00,10.43,10.48,10.42,10.46,445900.0,10.43,10.48,10.42,10.46,445900.0
2008-02-01 13:20:00,10.46,10.5,10.45,10.5,232100.0,10.46,10.5,10.45,10.5,232100.0
2008-02-01 13:25:00,10.5,10.5,10.46,10.47,211800.0,10.5,10.5,10.46,10.47,211800.0
2008-02-01 13:30:00,10.47,10.52,10.46,10.51,352900.0,10.47,10.52,10.46,10.51,352900.0
2008-02-01 13:35:00,10.5,10.53,10.48,10.48,326300.0,10.5,10.53,10.48,10.48,326300.0
2008-02-01 13:40:00,10.49,10.5,10.48,10.5,39900.0,10.49,10.5,10.48,10.5,39900.0
2008-02-01 13:45:00,10.5,10.52,10.49,10.49,231500.0,10.5,10.52,10.49,10.49,231500.0
2008-02-01 13:50:00,10.49,10.5,10.44,10.45,752500.0,10.49,10.5,10.44,10.45,752500.0
2008-02-01 13:55:00,10.45,10.45,10.4,10.42,229700.0,10.45,10.45,10.4,10.42,229700.0
2008-02-01 14:00:00,10.41,10.44,10.41,10.43,191600.0,10.41,10.44,10.41,10.43,191600.0
2008-02-01 14:05:00,10.43,10.43,10.39,10.4,296400.0,10.43,10.43,10.39,10.4,296400.0
2008-02-01 14:10:00,10.4,10.42,10.39,10.42,464000.0,10.4,10.42,10.39,10.42,464000.0
2008-02-01 14:15:00,10.42,10.45,10.41,10.44,128700.0,10.42,10.45,10.41,10.44,128700.0
2008-02-01 14:20:00,10.44,10.47,10.44,10.45,279100.0,10.44,10.47,10.44,10.45,279100.0
2008-02-01 14:25:00,10.45,10.47,10.45,10.46,292700.0,10.45,10.47,10.45,10.46,292700.0
2008-02-01 14:30:00,10.46,10.51,10.45,10.5,724600.0,10.46,10.51,10.45,10.5,724600.0
2008-02-01 14:35:00,10.49,10.51,10.49,10.51,708700.0,10.49,10.51,10.49,10.51,708700.0
2008-02-01 14:40:00,10.51,10.55,10.5,10.51,346700.0,10.51,10.55,10.5,10.51,346700.0
2008-02-01 14:45:00,10.51,10.51,10.47,10.48,209300.0,10.51,10.51,10.47,10.48,209300.0
2008-02-01 14:50:00,10.47,10.51,10.47,10.5,233000.0,10.47,10.51,10.47,10.5,233000.0
2008-02-01 14:55:00,10.5,10.5,10.49,10.49,138300.0,10.5,10.5,10.49,10.49,138300.0
2008-02-01 15:00:00,10.49,10.53,10.49,10.53,95200.0,10.49,10.53,10.49,10.53,95200.0
2008-02-01 15:05:00,10.53,10.53,10.49,10.5,443000.0,10.53,10.53,10.49,10.5,443000.0
2008-02-01 15:10:00,10.5,10.6,10.49,10.6,521200.0,10.5,10.6,10.49,10.6,521200.0
2008-02-01 15:15:00,10.59,10.6,10.55,10.56,332100.0,10.59,10.6,10.55,10.56,332100.0
2008-02-01 15:20:00,10.55,10.57,10.53,10.57,276500.0,10.55,10.57,10.53,10.57,276500.0
2008-02-01 15:25:00,10.57,10.58,10.56,10.58,187500.0,10.57,10.58,10.56,10.58,187500.0
2008-02-01 15:30:00,10.58,10.59,10.57,10.58,258400.0,10.58,10.59,10.57,10.58,258400.0
2008-02-01 15:35:00,10.58,10.59,10.57,10.59,237000.0,10.58,10.59,10.57,10.59,237000.0
2008-02-01 15:40:00,10.59,10.61,10.58,10.61,257400.0,10.59,10.61,10.58,10.61,257400.0
2008-02-01 15:45:00,10.6,10.61,10.54,10.56,988500.0,10.6,10.61,10.54,10.56,988500.0
2008-02-01 15:50:00,10.55,10.57,10.55,10.57,309200.0,10.55,10.57,10.55,10.57,309200.0
2008-02-01 15:55:00,10.56,10.64,10.56,10.61,462100.0,10.56,10.64,10.56,10.61,462100.0
2008-02-04 09:30:00,10.62,10.75,10.62,10.73,191800.0,10.62,10.75,10.62,10.73,191800.0
2008-02-04 09:35:00,10.73,10.73,10.62,10.68,167000.0,10.73,10.73,10.62,10.68,167000.0
2008-02-04 09:40:00,10.67,10.86,10.62,10.79,465800.0,10.67,10.86,10.62,10.79,465800.0
2008-02-04 09:45:00,10.78,10.79,10.72,10.77,256400.0,10.78,10.79,10.72,10.77,256400.0
2008-02-04 09:50:00,10.77,10.84,10.74,10.84,155600.0,10.77,10.84,10.74,10.84,155600.0
2008-02-04 09:55:00,10.84,10.94,10.84,10.92,266600.0,10.84,10.94,10.84,10.92,266600.0
2008-02-04 10:00:00,10.92,10.92,10.88,10.91,144100.0,10.92,10.92,10.88,10.91,144100.0
2008-02-04 10:05:00,10.9,10.92,10.9,10.91,119200.0,10.9,10.92,10.9,10.91,119200.0
2008-02-04 10:10:00,10.91,10.94,10.88,10.89,346700.0,10.91,10.94,10.88,10.89,346700.0
2008-02-04 10:15:00,10.89,10.95,10.88,10.92,142800.0,10.89,10.95,10.88,10.92,142800.0
2008-02-04 10:20:00,10.92,10.95,10.91,10.93,262200.0,10.92,10.95,10.91,10.93,262200.0
2008-02-04 10:25:00,10.93,10.96,10.93,10.96,305100.0,10.93,10.96,10.93,10.96,305100.0
2008-02-04 10:30:00,10.96,10.98,10.95,10.95,291300.0,10.96,10.98,10.95,10.95,291300.0
2008-02-04 10:35:00,10.95,10.96,10.95,10.95,146200.0,10.95,10.96,10.95,10.95,146200.0
2008-02-04 10:40:00,10.96,10.97,10.95,10.97,243700.0,10.96,10.97,10.95,10.97,243700.0
2008-02-04 10:45:00,10.97,10.99,10.96,10.98,166200.0,10.97,10.99,10.96,10.98,166200.0
2008-02-04 10:50:00,10.99,11.03,10.98,10.99,395600.0,10.99,11.03,10.98,10.99,395600.0
2008-02-04 10:55:00,10.98,10.99,10.92,10.92,143500.0,10.98,10.99,10.92,10.92,143500.0
2008-02-04 11:00:00,10.92,10.95,10.9,10.9,121600.0,10.92,10.95,10.9,10.9,121600.0
2008-02-04 11:05:00,10.9,10.9,10.8,10.87,286800.0,10.9,10.9,10.8,10.87,286800.0
2008-02-04 11:10:00,10.87,10.91,10.83,10.91,91000.0,10.87,10.91,10.83,10.91,91000.0
2008-02-04 11:15:00,10.9,10.94,10.9,10.93,86800.0,10.9,10.94,10.9,10.93,86800.0
2008-02-04 11:20:00,10.93,10.94,10.92,10.92,77300.0,10.93,10.94,10.92,10.92,77300.0
2008-02-04 11:25:00,10.92,10.93,10.86,10.91,361300.0,10.92,10.93,10.86,10.91,361300.0
2008-02-04 11:30:00,10.91,10.95,10.9,10.94,89000.0,10.91,10.95,10.9,10.94,89000.0
2008-02-04 11:35:00,10.93,10.95,10.92,10.95,39400.0,10.93,10.95,10.92,10.95,39400.0
2008-02-04 11:40:00,10.96,10.96,10.91,10.93,56500.0,10.96,10.96,10.91,10.93,56500.0
2008-02-04 11:45:00,10.92,10.95,10.92,10.95,65000.0,10.92,10.95,10.92,10.95,65000.0
2008-02-04 11:50:00,10.95,10.97,10.94,10.97,26500.0,10.95,10.97,10.94,10.97,26500.0
2008-02-04 11:55:00,10.97,10.99,10.94,10.95,114100.0,10.97,10.99,10.94,10.95,114100.0
2008-02-04 12:00:00,10.95,10.97,10.94,10.95,55200.0,10.95,10.97,10.94,10.95,55200.0
2008-02-04 12:05:00,10.94,10.95,10.94,10.95,28600.0,10.94,10.95,10.94,10.95,28600.0
2008-02-04 12:10:00,10.94,10.95,10.92,10.94,66400.0,10.94,10.95,10.92,10.94,66400.0
2008-02-04 12:15:00,10.94,10.98,10.93,10.97,163000.0,10.94,10.98,10.93,10.97,163000.0
2008-02-04 12:20:00,10.97,10.97,10.94,10.94,88100.0,10.97,10.97,10.94,10.94,88100.0
2008-02-04 12:25:00,10.95,10.95,10.92,10.92,46400.0,10.95,10.95,10.92,10.92,46400.0
2008-02-04 12:30:00,10.92,10.96,10.92,10.96,104800.0,10.92,10.96,10.92,10.96,104800.0
2008-02-04 12:35:00,10.95,10.96,10.95,10.95,96200.0,10.95,10.96,10.95,10.95,96200.0
2008-02-04 12:40:00,10.95,10.97,10.95,10.95,91000.0,10.95,10.97,10.95,10.95,91000.0
2008-02-04 12:45:00,10.94,10.95,10.93,10.95,75100.0,10.94,10.95,10.93,10.95,75100.0
2008-02-04 12:50:00,10.95,10.98,10.92,10.93,158700.0,10.95,10.98,10.92,10.93,158700.0
2008-02-04 12:55:00,10.93,10.97,10.92,10.94,111400.0,10.93,10.97,10.92,10.94,111400.0
2008-02-04 13:00:00,10.93,10.95,10.93,10.94,99900.0,10.93,10.95,10.93,10.94,99900.0
2008-02-04 13:05:00,10.93,10.95,10.91,10.94,196600.0,10.93,10.95,10.91,10.94,196600.0
2008-02-04 13:10:00,10.94,10.94,10.92,10.93,47100.0,10.94,10.94,10.92,10.93,47100.0
2008-02-04 13:15:00,10.93,10.96,10.93,10.95,90300.0,10.93,10.96,10.93,10.95,90300.0
2008-02-04 13:20:00,10.95,10.95,10.94,10.94,19900.0,10.95,10.95,10.94,10.94,19900.0
2008-02-04 13:25:00,10.94,10.96,10.93,10.95,205800.0,10.94,10.96,10.93,10.95,205800.0
2008-02-04 13:30:00,10.95,10.95,10.94,10.95,67700.0,10.95,10.95,10.94,10.95,67700.0
2008-02-04 13:35:00,10.95,10.96,10.94,10.95,148800.0,10.95,10.96,10.94,10.95,148800.0
2008-02-04 13:40:00,10.95,10.96,10.94,10.94,74600.0,10.95,10.96,10.94,10.94,74600.0
2008-02-04 13:45:00,10.94,10.95,10.94,10.94,81100.0,10.94,10.95,10.94,10.94,81100.0
2008-02-04 13:50:00,10.94,11.0,10.93,10.99,223300.0,10.94,11.0,10.93,10.99,223300.0
2008-02-04 13:55:00,10.99,11.0,10.94,10.98,152700.0,10.99,11.0,10.94,10.98,152700.0
2008-02-04 14:00:00,10.97,10.98,10.94,10.95,107000.0,10.97,10.98,10.94,10.95,107000.0
2008-02-04 14:05:00,10.95,10.95,10.94,10.95,109200.0,10.95,10.95,10.94,10.95,109200.0
2008-02-04 14:10:00,10.94,10.95,10.94,10.94,81600.0,10.94,10.95,10.94,10.94,81600.0
2008-02-04 14:15:00,10.94,10.95,10.94,10.95,79700.0,10.94,10.95,10.94,10.95,79700.0
2008-02-04 14:20:00,10.95,10.95,10.94,10.94,119200.0,10.95,10.95,10.94,10.94,119200.0
2008-02-04 14:25:00,10.94,10.98,10.94,10.98,124200.0,10.94,10.98,10.94,10.98,124200.0
2008-02-04 14:30:00,10.98,11.0,10.96,10.97,267400.0,10.98,11.0,10.96,10.97,267400.0
2008-02-04 14:35:00,10.97,10.97,10.95,10.95,75500.0,10.97,10.97,10.95,10.95,75500.0
2008-02-04 14:40:00,10.95,10.96,10.94,10.96,85200.0,10.95,10.96,10.94,10.96,85200.0
2008-02-04 14:45:00,10.95,10.96,10.94,10.94,159500.0,10.95,10.96,10.94,10.94,159500.0
2008-02-04 14:50:00,10.94,10.95,10.92,10.93,115500.0,10.94,10.95,10.92,10.93,115500.0
2008-02-04 14:55:00,10.93,10.95,10.91,10.95,135900.0,10.93,10.95,10.91,10.95,135900.0
2008-02-04 15:00:00,10.95,10.95,10.92,10.93,79200.0,10.95,10.95,10.92,10.93,79200.0
2008-02-04 15:05:00,10.93,10.93,10.9,10.91,126000.0,10.93,10.93,10.9,10.91,126000.0
2008-02-04 15:10:00,10.91,10.91,10.9,10.9,96000.0,10.91,10.91,10.9,10.9,96000.0
2008-02-04 15:15:00,10.91,10.92,10.9,10.91,81400.0,10.91,10.92,10.9,10.91,81400.0
2008-02-04 15:20:00,10.91,10.93,10.91,10.92,187700.0,10.91,10.93,10.91,10.92,187700.0
2008-02-04 15:25:00,10.93,10.93,10.92,10.93,70400.0,10.93,10.93,10.92,10.93,70400.0
2008-02-04 15:30:00,10.92,10.93,10.9,10.9,186200.0,10.92,10.93,10.9,10.9,186200.0
2008-02-04 15:35:00,10.9,10.91,10.86,10.87,322800.0,10.9,10.91,10.86,10.87,322800.0
2008-02-04 15:40:00,10.88,10.96,10.87,10.95,297700.0,10.88,10.96,10.87,10.95,297700.0
2008-02-04 15:45:00,10.95,10.96,10.93,10.94,329900.0,10.95,10.96,10.93,10.94,329900.0
2008-02-04 15:50:00,10.94,10.97,10.88,10.89,547300.0,10.94,10.97,10.88,10.89,547300.0
2008-02-04 15:55:00,10.89,10.94,10.88,10.91,255700.0,10.89,10.94,10.88,10.91,255700.0
2008-02-05 09:30:00,10.57,10.68,10.57,10.67,73500.0,10.57,10.68,10.57,10.67,73500.0
2008-02-05 09:35:00,10.68,10.7,10.65,10.69,143400.0,10.68,10.7,10.65,10.69,143400.0
2008-02-05 09:40:00,10.68,10.79,10.63,10.76,179500.0,10.68,10.79,10.63,10.76,179500.0
2008-02-05 09:45:00,10.76,10.8,10.7,10.7,160200.0,10.76,10.8,10.7,10.7,160200.0
2008-02-05 09:50:00,10.71,10.74,10.7,10.74,83600.0,10.71,10.74,10.7,10.74,83600.0
2008-02-05 09:55:00,10.74,10.79,10.74,10.76,54200.0,10.74,10.79,10.74,10.76,54200.0
2008-02-05 10:00:00,10.77,10.83,10.75,10.81,93200.0,10.77,10.83,10.75,10.81,93200.0
2008-02-05 10:05:00,10.8,10.86,10.79,10.85,122600.0,10.8,10.86,10.79,10.85,122600.0
2008-02-05 10:10:00,10.86,10.87,10.83,10.83,94900.0,10.86,10.87,10.83,10.83,94900.0
2008-02-05 10:15:00,10.82,10.83,10.8,10.83,93800.0,10.82,10.83,10.8,10.83,93800.0
2008-02-05 10:20:00,10.83,10.83,10.76,10.77,104400.0,10.83,10.83,10.76,10.77,104400.0
2008-02-05 10:25:00,10.77,10.78,10.77,10.77,81800.0,10.77,10.78,10.77,10.77,81800.0
2008-02-05 10:30:00,10.77,10.81,10.77,10.8,116000.0,10.77,10.81,10.77,10.8,116000.0
2008-02-05 10:35:00,10.8,10.81,10.78,10.79,76600.0,10.8,10.81,10.78,10.79,76600.0
2008-02-05 10:40:00,10.8,10.81,10.78,10.78,70000.0,10.8,10.81,10.78,10.78,70000.0
2008-02-05 10:45:00,10.78,10.79,10.75,10.75,64000.0,10.78,10.79,10.75,10.75,64000.0
2008-02-05 10:50:00,10.75,10.76,10.73,10.74,103500.0,10.75,10.76,10.73,10.74,103500.0
2008-02-05 10:55:00,10.74,10.78,10.74,10.76,79300.0,10.74,10.78,10.74,10.76,79300.0
2008-02-05 11:00:00,10.76,10.78,10.75,10.77,86200.0,10.76,10.78,10.75,10.77,86200.0
2008-02-05 11:05:00,10.78,10.79,10.77,10.78,143200.0,10.78,10.79,10.77,10.78,143200.0
2008-02-05 11:10:00,10.78,10.81,10.77,10.81,128700.0,10.78,10.81,10.77,10.81,128700.0
2008-02-05 11:15:00,10.81,10.81,10.79,10.8,105300.0,10.81,10.81,10.79,10.8,105300.0
2008-02-05 11:20:00,10.8,10.82,10.8,10.81,40600.0,10.8,10.82,10.8,10.81,40600.0
2008-02-05 11:25:00,10.81,10.83,10.81,10.83,34400.0,10.81,10.83,10.81,10.83,34400.0
2008-02-05 11:30:00,10.83,10.86,10.83,10.85,75300.0,10.83,10.86,10.83,10.85,75300.0
2008-02-05 11:35:00,10.85,10.89,10.85,10.88,66900.0,10.85,10.89,10.85,10.88,66900.0
2008-02-05 11:40:00,10.88,10.91,10.88,10.9,47500.0,10.88,10.91,10.88,10.9,47500.0
2008-02-05 11:45:00,10.91,10.95,10.91,10.93,84500.0,10.91,10.95,10.91,10.93,84500.0
2008-02-05 11:50:00,10.94,10.94,10.91,10.91,309600.0,10.94,10.94,10.91,10.91,309600.0
2008-02-05 11:55:00,10.91,10.95,10.91,10.95,103000.0,10.91,10.95,10.91,10.95,103000.0
2008-02-05 12:00:00,10.95,10.95,10.94,10.94,217700.0,10.95,10.95,10.94,10.94,217700.0
2008-02-05 12:05:00,10.95,10.96,10.94,10.96,141500.0,10.95,10.96,10.94,10.96,141500.0
2008-02-05 12:10:00,10.95,10.97,10.95,10.97,156000.0,10.95,10.97,10.95,10.97,156000.0
2008-02-05 12:15:00,10.97,10.97,10.94,10.95,95500.0,10.97,10.97,10.94,10.95,95500.0
2008-02-05 12:20:00,10.95,10.97,10.94,10.95,69700.0,10.95,10.97,10.94,10.95,69700.0
2008-02-05 12:25:00,10.94,10.95,10.92,10.93,49000.0,10.94,10.95,10.92,10.93,49000.0
2008-02-05 12:30:00,10.93,10.94,10.92,10.94,35300.0,10.93,10.94,10.92,10.94,35300.0
2008-02-05 12:35:00,10.94,10.94,10.9,10.9,93900.0,10.94,10.94,10.9,10.9,93900.0
2008-02-05 12:40:00,10.9,10.94,10.9,10.94,141100.0,10.9,10.94,10.9,10.94,141100.0
2008-02-05 12:45:00,10.95,10.96,10.94,10.96,46000.0,10.95,10.96,10.94,10.96,46000.0
2008-02-05 12:50:00,10.96,10.97,10.95,10.97,35300.0,10.96,10.97,10.95,10.97,35300.0
2008-02-05 12:55:00,10.97,10.97,10.92,10.93,58200.0,10.97,10.97,10.92,10.93,58200.0
2008-02-05 13:00:00,10.92,10.95,10.91,10.91,78300.0,10.92,10.95,10.91,10.91,78300.0
2008-02-05 13:05:00,10.91,10.92,10.86,10.86,67200.0,10.91,10.92,10.86,10.86,67200.0
2008-02-05 13:10:00,10.86,10.88,10.84,10.87,70200.0,10.86,10.88,10.84,10.87,70200.0
2008-02-05 13:15:00,10.88,10.88,10.87,10.88,47000.0,10.88,10.88,10.87,10.88,47000.0
2008-02-05 13:20:00,10.88,10.88,10.84,10.85,68300.0,10.88,10.88,10.84,10.85,68300.0
2008-02-05 13:25:00,10.84,10.86,10.84,10.86,39700.0,10.84,10.86,10.84,10.86,39700.0
2008-02-05 13:30:00,10.86,10.86,10.84,10.84,66800.0,10.86,10.86,10.84,10.84,66800.0
2008-02-05 13:35:00,10.84,10.86,10.83,10.85,79100.0,10.84,10.86,10.83,10.85,79100.0
2008-02-05 13:40:00,10.85,10.87,10.85,10.86,36500.0,10.85,10.87,10.85,10.86,36500.0
2008-02-05 13:45:00,10.87,10.89,10.85,10.85,79600.0,10.87,10.89,10.85,10.85,79600.0
2008-02-05 13:50:00,10.85,10.87,10.85,10.86,40800.0,10.85,10.87,10.85,10.86,40800.0
2008-02-05 13:55:00,10.86,10.89,10.86,10.88,58700.0,10.86,10.89,10.86,10.88,58700.0
2008-02-05 14:00:00,10.88,10.89,10.85,10.85,126700.0,10.88,10.89,10.85,10.85,126700.0
2008-02-05 14:05:00,10.86,10.87,10.84,10.86,74300.0,10.86,10.87,10.84,10.86,74300.0
2008-02-05 14:10:00,10.86,10.87,10.85,10.86,57000.0,10.86,10.87,10.85,10.86,57000.0
2008-02-05 14:15:00,10.85,10.89,10.83,10.85,157900.0,10.85,10.89,10.83,10.85,157900.0
2008-02-05 14:20:00,10.84,10.87,10.84,10.87,95500.0,10.84,10.87,10.84,10.87,95500.0
2008-02-05 14:25:00,10.87,10.9,10.87,10.89,91900.0,10.87,10.9,10.87,10.89,91900.0
2008-02-05 14:30:00,10.89,10.89,10.86,10.89,141700.0,10.89,10.89,10.86,10.89,141700.0
2008-02-05 14:35:00,10.89,10.93,10.89,10.92,100100.0,10.89,10.93,10.89,10.92,100100.0
2008-02-05 14:40:00,10.93,10.93,10.91,10.92,85400.0,10.93,10.93,10.91,10.92,85400.0
2008-02-05 14:45:00,10.91,10.92,10.89,10.92,75500.0,10.91,10.92,10.89,10.92,75500.0
2008-02-05 14:50:00,10.91,10.92,10.91,10.92,67500.0,10.91,10.92,10.91,10.92,67500.0
2008-02-05 14:55:00,10.91,10.92,10.9,10.9,781600.0,10.91,10.92,10.9,10.9,781600.0
2008-02-05 15:00:00,10.9,10.91,10.9,10.91,44700.0,10.9,10.91,10.9,10.91,44700.0
2008-02-05 15:05:00,10.9,10.92,10.9,10.9,144600.0,10.9,10.92,10.9,10.9,144600.0
2008-02-05 15:10:00,10.9,10.91,10.87,10.9,144900.0,10.9,10.91,10.87,10.9,144900.0
2008-02-05 15:15:00,10.89,10.9,10.89,10.9,55800.0,10.89,10.9,10.89,10.9,55800.0
2008-02-05 15:20:00,10.9,10.91,10.89,10.9,139100.0,10.9,10.91,10.89,10.9,139100.0
2008-02-05 15:25:00,10.9,10.91,10.88,10.9,136300.0,10.9,10.91,10.88,10.9,136300.0
2008-02-05 15:30:00,10.91,10.91,10.89,10.91,172000.0,10.91,10.91,10.89,10.91,172000.0
2008-02-05 15:35:00,10.9,10.93,10.9,10.91,149700.0,10.9,10.93,10.9,10.91,149700.0
2008-02-05 15:40:00,10.92,10.92,10.89,10.92,304600.0,10.92,10.92,10.89,10.92,304600.0
2008-02-05 15:45:00,10.91,10.92,10.91,10.92,149200.0,10.91,10.92,10.91,10.92,149200.0
2008-02-05 15:50:00,10.91,10.93,10.91,10.91,267900.0,10.91,10.93,10.91,10.91,267900.0
2008-02-05 15:55:00,10.91,10.94,10.89,10.89,383900.0,10.91,10.94,10.89,10.89,383900.0
2008-02-06 09:30:00,10.99,10.99,10.9,10.97,153300.0,10.99,10.99,10.9,10.97,153300.0
2008-02-06 09:35:00,10.97,10.98,10.95,10.95,102100.0,10.97,10.98,10.95,10.95,102100.0
2008-02-06 09:40:00,10.95,10.98,10.93,10.97,125000.0,10.95,10.98,10.93,10.97,125000.0
2008-02-06 09:45:00,10.97,10.98,10.96,10.98,156000.0,10.97,10.98,10.96,10.98,156000.0
2008-02-06 09:50:00,10.98,10.98,10.97,10.98,87200.0,10.98,10.98,10.97,10.98,87200.0
2008-02-06 09:55:00,10.97,10.98,10.95,10.98,188400.0,10.97,10.98,10.95,10.98,188400.0
2008-02-06 10:00:00,10.97,11.07,10.97,11.07,267800.0,10.97,11.07,10.97,11.07,267800.0
2008-02-06 10:05:00,11.06,11.09,11.05,11.07,119500.0,11.06,11.09,11.05,11.07,119500.0
2008-02-06 10:10:00,11.07,11.13,11.07,11.12,111300.0,11.07,11.13,11.07,11.12,111300.0
2008-02-06 10:15:00,11.12,11.18,11.12,11.13,227300.0,11.12,11.18,11.12,11.13,227300.0
2008-02-06 10:20:00,11.13,11.15,11.1,11.12,161300.0,11.13,11.15,11.1,11.12,161300.0
2008-02-06 10:25:00,11.11,11.12,11.08,11.1,166100.0,11.11,11.12,11.08,11.1,166100.0
2008-02-06 10:30:00,11.1,11.14,11.09,11.11,198800.0,11.1,11.14,11.09,11.11,198800.0
2008-02-06 10:35:00,11.11,11.17,11.1,11.17,96100.0,11.11,11.17,11.1,11.17,96100.0
2008-02-06 10:40:00,11.16,11.25,11.16,11.24,128900.0,11.16,11.25,11.16,11.24,128900.0
2008-02-06 10:45:00,11.24,11.25,11.18,11.19,162100.0,11.24,11.25,11.18,11.19,162100.0
2008-02-06 10:50:00,11.19,11.19,11.14,11.14,90900.0,11.19,11.19,11.14,11.14,90900.0
2008-02-06 10:55:00,11.14,11.15,11.1,11.11,100700.0,11.14,11.15,11.1,11.11,100700.0
2008-02-06 11:00:00,11.11,11.15,11.1,11.15,110700.0,11.11,11.15,11.1,11.15,110700.0
2008-02-06 11:05:00,11.15,11.15,11.14,11.14,94900.0,11.15,11.15,11.14,11.14,94900.0
2008-02-06 11:10:00,11.14,11.15,11.14,11.14,38200.0,11.14,11.15,11.14,11.14,38200.0
2008-02-06 11:15:00,11.14,11.15,11.11,11.12,106900.0,11.14,11.15,11.11,11.12,106900.0
2008-02-06 11:20:00,11.11,11.14,11.1,11.13,176700.0,11.11,11.14,11.1,11.13,176700.0
2008-02-06 11:25:00,11.14,11.21,11.13,11.19,149300.0,11.14,11.21,11.13,11.19,149300.0
2008-02-06 11:30:00,11.19,11.21,11.17,11.17,107800.0,11.19,11.21,11.17,11.17,107800.0
2008-02-06 11:35:00,11.17,11.18,11.16,11.17,72700.0,11.17,11.18,11.16,11.17,72700.0
2008-02-06 11:40:00,11.16,11.21,11.16,11.2,168400.0,11.16,11.21,11.16,11.2,168400.0
2008-02-06 11:45:00,11.2,11.26,11.2,11.24,258000.0,11.2,11.26,11.2,11.24,258000.0
2008-02-06 11:50:00,11.24,11.25,11.22,11.22,53000.0,11.24,11.25,11.22,11.22,53000.0
2008-02-06 11:55:00,11.22,11.24,11.22,11.23,63900.0,11.22,11.24,11.22,11.23,63900.0
2008-02-06 12:00:00,11.23,11.24,11.22,11.23,68300.0,11.23,11.24,11.22,11.23,68300.0
2008-02-06 12:05:00,11.22,11.22,11.19,11.19,79200.0,11.22,11.22,11.19,11.19,79200.0
2008-02-06 12:10:00,11.2,11.2,11.19,11.19,43600.0,11.2,11.2,11.19,11.19,43600.0
2008-02-06 12:15:00,11.19,11.2,11.17,11.17,65200.0,11.19,11.2,11.17,11.17,65200.0
2008-02-06 12:20:00,11.17,11.17,11.13,11.15,77100.0,11.17,11.17,11.13,11.15,77100.0
2008-02-06 12:25:00,11.15,11.16,11.15,11.16,70200.0,11.15,11.16,11.15,11.16,70200.0
2008-02-06 12:30:00,11.16,11.16,11.13,11.14,252800.0,11.16,11.16,11.13,11.14,252800.0
2008-02-06 12:35:00,11.13,11.13,11.09,11.1,149900.0,11.13,11.13,11.09,11.1,149900.0
2008-02-06 12:40:00,11.1,11.11,11.09,11.09,71900.0,11.1,11.11,11.09,11.09,71900.0
2008-02-06 12:45:00,11.09,11.09,11.05,11.07,156700.0,11.09,11.09,11.05,11.07,156700.0
2008-02-06 12:50:00,11.08,11.08,11.04,11.04,69200.0,11.08,11.08,11.04,11.04,69200.0
2008-02-06 12:55:00,11.05,11.05,10.99,11.0,95300.0,11.05,11.05,10.99,11.0,95300.0
2008-02-06 13:00:00,10.99,11.01,10.98,10.98,469400.0,10.99,11.01,10.98,10.98,469400.0
2008-02-06 13:05:00,10.98,11.02,10.97,10.98,339800.0,10.98,11.02,10.97,10.98,339800.0
2008-02-06 13:10:00,10.97,10.98,10.94,10.96,245300.0,10.97,10.98,10.94,10.96,245300.0
2008-02-06 13:15:00,10.95,10.96,10.93,10.94,270300.0,10.95,10.96,10.93,10.94,270300.0
2008-02-06 13:20:00,10.93,10.95,10.91,10.93,243400.0,10.93,10.95,10.91,10.93,243400.0
2008-02-06 13:25:00,10.93,10.94,10.92,10.94,121300.0,10.93,10.94,10.92,10.94,121300.0
2008-02-06 13:30:00,10.93,10.94,10.87,10.87,230200.0,10.93,10.94,10.87,10.87,230200.0
2008-02-06 13:35:00,10.87,10.88,10.85,10.87,127600.0,10.87,10.88,10.85,10.87,127600.0
2008-02-06 13:40:00,10.87,10.87,10.86,10.86,103600.0,10.87,10.87,10.86,10.86,103600.0
2008-02-06 13:45:00,10.86,10.87,10.85,10.85,140000.0,10.86,10.87,10.85,10.85,140000.0
2008-02-06 13:50:00,10.84,10.85,10.83,10.83,175300.0,10.84,10.85,10.83,10.83,175300.0
2008-02-06 13:55:00,10.83,10.83,10.78,10.78,223800.0,10.83,10.83,10.78,10.78,223800.0
2008-02-06 14:00:00,10.78,10.82,10.78,10.8,160900.0,10.78,10.82,10.78,10.8,160900.0
2008-02-06 14:05:00,10.81,10.81,10.74,10.74,208800.0,10.81,10.81,10.74,10.74,208800.0
2008-02-06 14:10:00,10.74,10.75,10.72,10.73,64400.0,10.74,10.75,10.72,10.73,64400.0
2008-02-06 14:15:00,10.72,10.73,10.68,10.69,126400.0,10.72,10.73,10.68,10.69,126400.0
2008-02-06 14:20:00,10.69,10.71,10.66,10.69,220900.0,10.69,10.71,10.66,10.69,220900.0
2008-02-06 14:25:00,10.7,10.7,10.63,10.66,424700.0,10.7,10.7,10.63,10.66,424700.0
2008-02-06 14:30:00,10.66,10.67,10.64,10.64,95900.0,10.66,10.67,10.64,10.64,95900.0
2008-02-06 14:35:00,10.64,10.65,10.63,10.65,133200.0,10.64,10.65,10.63,10.65,133200.0
2008-02-06 14:40:00,10.65,10.68,10.64,10.67,107500.0,10.65,10.68,10.64,10.67,107500.0
2008-02-06 14:45:00,10.68,10.68,10.67,10.68,93400.0,10.68,10.68,10.67,10.68,93400.0
2008-02-06 14:50:00,10.68,10.68,10.66,10.66,107100.0,10.68,10.68,10.66,10.66,107100.0
2008-02-06 14:55:00,10.66,10.68,10.66,10.68,109900.0,10.66,10.68,10.66,10.68,109900.0
2008-02-06 15:00:00,10.67,10.68,10.67,10.68,40200.0,10.67,10.68,10.67,10.68,40200.0
2008-02-06 15:05:00,10.68,10.68,10.67,10.67,66900.0,10.68,10.68,10.67,10.67,66900.0
2008-02-06 15:10:00,10.67,10.68,10.62,10.62,262500.0,10.67,10.68,10.62,10.62,262500.0
2008-02-06 15:15:00,10.62,10.63,10.53,10.6,241400.0,10.62,10.63,10.53,10.6,241400.0
2008-02-06 15:20:00,10.6,10.6,10.57,10.59,224200.0,10.6,10.6,10.57,10.59,224200.0
2008-02-06 15:25:00,10.58,10.6,10.58,10.6,153900.0,10.58,10.6,10.58,10.6,153900.0
2008-02-06 15:30:00,10.6,10.6,10.59,10.59,122000.0,10.6,10.6,10.59,10.59,122000.0
2008-02-06 15:35:00,10.59,10.6,10.56,10.58,200800.0,10.59,10.6,10.56,10.58,200800.0
2008-02-06 15:40:00,10.58,10.59,10.57,10.57,202000.0,10.58,10.59,10.57,10.57,202000.0
2008-02-06 15:45:00,10.58,10.58,10.56,10.56,184900.0,10.58,10.58,10.56,10.56,184900.0
2008-02-06 15:50:00,10.57,10.57,10.55,10.56,150200.0,10.57,10.57,10.55,10.56,150200.0
2008-02-06 15:55:00,10.56,10.56,10.53,10.53,370700.0,10.56,10.56,10.53,10.53,370700.0
2008-02-07 09:30:00,10.33,10.46,10.27,10.38,234400.0,10.33,10.46,10.27,10.38,234400.0
2008-02-07 09:35:00,10.38,10.45,10.38,10.44,181600.0,10.38,10.45,10.38,10.44,181600.0
2008-02-07 09:40:00,10.45,10.45,10.4,10.4,354000.0,10.45,10.45,10.4,10.4,354000.0
2008-02-07 09:45:00,10.41,10.45,10.41,10.42,107600.0,10.41,10.45,10.41,10.42,107600.0
2008-02-07 09:50:00,10.42,10.44,10.42,10.43,175600.0,10.42,10.44,10.42,10.43,175600.0
2008-02-07 09:55:00,10.43,10.45,10.41,10.44,117400.0,10.43,10.45,10.41,10.44,117400.0
2008-02-07 10:00:00,10.45,10.54,10.44,10.54,205300.0,10.45,10.54,10.44,10.54,205300.0
2008-02-07 10:05:00,10.54,10.58,10.52,10.57,152800.0,10.54,10.58,10.52,10.57,152800.0
2008-02-07 10:10:00,10.57,10.57,10.54,10.56,87000.0,10.57,10.57,10.54,10.56,87000.0
2008-02-07 10:15:00,10.57,10.64,10.56,10.61,138400.0,10.57,10.64,10.56,10.61,138400.0
2008-02-07 10:20:00,10.61,10.63,10.59,10.6,94000.0,10.61,10.63,10.59,10.6,94000.0
2008-02-07 10:25:00,10.59,10.65,10.59,10.62,68700.0,10.59,10.65,10.59,10.62,68700.0
2008-02-07 10:30:00,10.61,10.62,10.57,10.59,40800.0,10.61,10.62,10.57,10.59,40800.0
2008-02-07 10:35:00,10.59,10.6,10.55,10.55,41600.0,10.59,10.6,10.55,10.55,41600.0
2008-02-07 10:40:00,10.55,10.6,10.54,10.58,72600.0,10.55,10.6,10.54,10.58,72600.0
2008-02-07 10:45:00,10.58,10.6,10.58,10.59,78600.0,10.58,10.6,10.58,10.59,78600.0
2008-02-07 10:50:00,10.59,10.64,10.59,10.62,94800.0,10.59,10.64,10.59,10.62,94800.0
2008-02-07 10:55:00,10.61,10.62,10.58,10.59,42900.0,10.61,10.62,10.58,10.59,42900.0
2008-02-07 11:00:00,10.59,10.61,10.59,10.6,51200.0,10.59,10.61,10.59,10.6,51200.0
2008-02-07 11:05:00,10.6,10.61,10.6,10.6,60400.0,10.6,10.61,10.6,10.6,60400.0
2008-02-07 11:10:00,10.6,10.61,10.59,10.6,79400.0,10.6,10.61,10.59,10.6,79400.0
2008-02-07 11:15:00,10.61,10.62,10.57,10.57,102300.0,10.61,10.62,10.57,10.57,102300.0
2008-02-07 11:20:00,10.56,10.56,10.53,10.53,89200.0,10.56,10.56,10.53,10.53,89200.0
2008-02-07 11:25:00,10.52,10.54,10.51,10.54,54600.0,10.52,10.54,10.51,10.54,54600.0
2008-02-07 11:30:00,10.54,10.56,10.53,10.55,101400.0,10.54,10.56,10.53,10.55,101400.0
2008-02-07 11:35:00,10.55,10.56,10.52,10.55,144500.0,10.55,10.56,10.52,10.55,144500.0
2008-02-07 11:40:00,10.56,10.6,10.55,10.6,193000.0,10.56,10.6,10.55,10.6,193000.0
2008-02-07 11:45:00,10.6,10.63,10.59,10.63,63800.0,10.6,10.63,10.59,10.63,63800.0
2008-02-07 11:50:00,10.62,10.63,10.6,10.61,86800.0,10.62,10.63,10.6,10.61,86800.0
2008-02-07 11:55:00,10.61,10.64,10.61,10.64,49700.0,10.61,10.64,10.61,10.64,49700.0
2008-02-07 12:00:00,10.64,10.64,10.63,10.64,49000.0,10.64,10.64,10.63,10.64,49000.0
2008-02-07 12:05:00,10.64,10.68,10.63,10.68,44800.0,10.64,10.68,10.63,10.68,44800.0
2008-02-07 12:10:00,10.68,10.73,10.67,10.73,79700.0,10.68,10.73,10.67,10.73,79700.0
2008-02-07 12:15:00,10.73,10.73,10.71,10.72,77900.0,10.73,10.73,10.71,10.72,77900.0
2008-02-07 12:20:00,10.71,10.72,10.71,10.71,30900.0,10.71,10.72,10.71,10.71,30900.0
2008-02-07 12:25:00,10.72,10.74,10.71,10.74,61800.0,10.72,10.74,10.71,10.74,61800.0
2008-02-07 12:30:00,10.73,10.74,10.72,10.73,90400.0,10.73,10.74,10.72,10.73,90400.0
2008-02-07 12:35:00,10.73,10.74,10.73,10.74,38900.0,10.73,10.74,10.73,10.74,38900.0
2008-02-07 12:40:00,10.73,10.74,10.73,10.74,23700.0,10.73,10.74,10.73,10.74,23700.0
2008-02-07 12:45:00,10.74,10.74,10.73,10.73,19900.0,10.74,10.74,10.73,10.73,19900.0
2008-02-07 12:50:00,10.74,10.77,10.73,10.77,92400.0,10.74,10.77,10.73,10.77,92400.0
2008-02-07 12:55:00,10.76,10.77,10.75,10.76,53400.0,10.76,10.77,10.75,10.76,53400.0
2008-02-07 13:00:00,10.76,10.76,10.73,10.74,42100.0,10.76,10.76,10.73,10.74,42100.0
2008-02-07 13:05:00,10.74,10.75,10.72,10.75,70600.0,10.74,10.75,10.72,10.75,70600.0
2008-02-07 13:10:00,10.75,10.75,10.72,10.73,33300.0,10.75,10.75,10.72,10.73,33300.0
2008-02-07 13:15:00,10.73,10.73,10.72,10.73,36600.0,10.73,10.73,10.72,10.73,36600.0
2008-02-07 13:20:00,10.73,10.78,10.72,10.76,88600.0,10.73,10.78,10.72,10.76,88600.0
2008-02-07 13:25:00,10.76,10.84,10.76,10.83,105400.0,10.76,10.84,10.76,10.83,105400.0
2008-02-07 13:30:00,10.83,10.84,10.82,10.82,42400.0,10.83,10.84,10.82,10.82,42400.0
2008-02-07 13:35:00,10.82,10.83,10.8,10.8,39100.0,10.82,10.83,10.8,10.8,39100.0
2008-02-07 13:40:00,10.8,10.84,10.8,10.83,111000.0,10.8,10.84,10.8,10.83,111000.0
2008-02-07 13:45:00,10.83,10.84,10.8,10.8,116700.0,10.83,10.84,10.8,10.8,116700.0
2008-02-07 13:50:00,10.8,10.82,10.8,10.82,59800.0,10.8,10.82,10.8,10.82,59800.0
2008-02-07 13:55:00,10.83,10.87,10.82,10.86,88800.0,10.83,10.87,10.82,10.86,88800.0
2008-02-07 14:00:00,10.85,10.86,10.85,10.86,36500.0,10.85,10.86,10.85,10.86,36500.0
2008-02-07 14:05:00,10.86,10.9,10.84,10.88,136200.0,10.86,10.9,10.84,10.88,136200.0
2008-02-07 14:10:00,10.88,10.89,10.86,10.86,52900.0,10.88,10.89,10.86,10.86,52900.0
2008-02-07 14:15:00,10.86,10.87,10.77,10.79,107700.0,10.86,10.87,10.77,10.79,107700.0
2008-02-07 14:20:00,10.8,10.8,10.76,10.78,71400.0,10.8,10.8,10.76,10.78,71400.0
2008-02-07 14:25:00,10.79,10.81,10.78,10.78,79400.0,10.79,10.81,10.78,10.78,79400.0
2008-02-07 14:30:00,10.78,10.78,10.72,10.72,142600.0,10.78,10.78,10.72,10.72,142600.0
2008-02-07 14:35:00,10.72,10.73,10.69,10.7,150600.0,10.72,10.73,10.69,10.7,150600.0
2008-02-07 14:40:00,10.7,10.71,10.69,10.69,100500.0,10.7,10.71,10.69,10.69,100500.0
2008-02-07 14:45:00,10.69,10.72,10.66,10.71,137300.0,10.69,10.72,10.66,10.71,137300.0
2008-02-07 14:50:00,10.72,10.73,10.71,10.73,113800.0,10.72,10.73,10.71,10.73,113800.0
2008-02-07 14:55:00,10.72,10.73,10.67,10.68,87400.0,10.72,10.73,10.67,10.68,87400.0
2008-02-07 15:00:00,10.67,10.67,10.61,10.62,99200.0,10.67,10.67,10.61,10.62,99200.0
2008-02-07 15:05:00,10.63,10.64,10.59,10.6,91600.0,10.63,10.64,10.59,10.6,91600.0
2008-02-07 15:10:00,10.59,10.62,10.58,10.62,66300.0,10.59,10.62,10.58,10.62,66300.0
2008-02-07 15:15:00,10.61,10.65,10.61,10.65,68200.0,10.61,10.65,10.61,10.65,68200.0
2008-02-07 15:20:00,10.65,10.66,10.64,10.65,79600.0,10.65,10.66,10.64,10.65,79600.0
2008-02-07 15:25:00,10.65,10.69,10.64,10.68,61800.0,10.65,10.69,10.64,10.68,61800.0
2008-02-07 15:30:00,10.68,10.7,10.68,10.7,54200.0,10.68,10.7,10.68,10.7,54200.0
2008-02-07 15:35:00,10.7,10.71,10.69,10.7,84100.0,10.7,10.71,10.69,10.7,84100.0
2008-02-07 15:40:00,10.7,10.7,10.67,10.67,44900.0,10.7,10.7,10.67,10.67,44900.0
2008-02-07 15:45:00,10.67,10.68,10.67,10.68,77600.0,10.67,10.68,10.67,10.68,77600.0
2008-02-07 15:50:00,10.67,10.68,10.66,10.66,91200.0,10.67,10.68,10.66,10.66,91200.0
2008-02-07 15:55:00,10.66,10.7,10.66,10.7,110800.0,10.66,10.7,10.66,10.7,110800.0
2008-02-08 09:30:00,10.69,10.69,10.51,10.69,78500.0,10.69,10.69,10.51,10.69,78500.0
2008-02-08 09:35:00,10.69,10.71,10.66,10.68,87200.0,10.69,10.71,10.66,10.68,87200.0
2008-02-08 09:40:00,10.68,10.68,10.61,10.62,57000.0,10.68,10.68,10.61,10.62,57000.0
2008-02-08 09:45:00,10.62,10.64,10.56,10.63,68900.0,10.62,10.64,10.56,10.63,68900.0
2008-02-08 09:50:00,10.64,10.66,10.63,10.64,33100.0,10.64,10.66,10.63,10.64,33100.0
2008-02-08 09:55:00,10.63,10.66,10.63,10.65,114900.0,10.63,10.66,10.63,10.65,114900.0
2008-02-08 10:00:00,10.65,10.66,10.62,10.65,101600.0,10.65,10.66,10.62,10.65,101600.0
2008-02-08 10:05:00,10.66,10.68,10.65,10.68,60300.0,10.66,10.68,10.65,10.68,60300.0
2008-02-08 10:10:00,10.68,10.68,10.63,10.64,73800.0,10.68,10.68,10.63,10.64,73800.0
2008-02-08 10:15:00,10.64,10.67,10.64,10.65,58800.0,10.64,10.67,10.64,10.65,58800.0
2008-02-08 10:20:00,10.65,10.65,10.63,10.64,48900.0,10.65,10.65,10.63,10.64,48900.0
2008-02-08 10:25:00,10.63,10.64,10.61,10.61,40400.0,10.63,10.64,10.61,10.61,40400.0
2008-02-08 10:30:00,10.61,10.62,10.58,10.58,65600.0,10.61,10.62,10.58,10.58,65600.0
2008-02-08 10:35:00,10.59,10.62,10.57,10.61,73200.0,10.59,10.62,10.57,10.61,73200.0
2008-02-08 10:40:00,10.62,10.64,10.61,10.62,44400.0,10.62,10.64,10.61,10.62,44400.0
2008-02-08 10:45:00,10.62,10.66,10.61,10.66,84000.0,10.62,10.66,10.61,10.66,84000.0
2008-02-08 10:50:00,10.66,10.69,10.66,10.68,47900.0,10.66,10.69,10.66,10.68,47900.0
2008-02-08 10:55:00,10.68,10.68,10.64,10.65,68700.0,10.68,10.68,10.64,10.65,68700.0
2008-02-08 11:00:00,10.65,10.69,10.64,10.69,77100.0,10.65,10.69,10.64,10.69,77100.0
2008-02-08 11:05:00,10.69,10.7,10.69,10.7,62500.0,10.69,10.7,10.69,10.7,62500.0
2008-02-08 11:10:00,10.7,10.7,10.68,10.69,82200.0,10.7,10.7,10.68,10.69,82200.0
2008-02-08 11:15:00,10.69,10.74,10.68,10.74,65800.0,10.69,10.74,10.68,10.74,65800.0
2008-02-08 11:20:00,10.74,10.74,10.71,10.73,41000.0,10.74,10.74,10.71,10.73,41000.0
2008-02-08 11:25:00,10.73,10.74,10.72,10.74,59000.0,10.73,10.74,10.72,10.74,59000.0
2008-02-08 11:30:00,10.74,10.79,10.73,10.78,56400.0,10.74,10.79,10.73,10.78,56400.0
2008-02-08 11:35:00,10.79,10.79,10.78,10.78,23000.0,10.79,10.79,10.78,10.78,23000.0
2008-02-08 11:40:00,10.78,10.78,10.75,10.76,35100.0,10.78,10.78,10.75,10.76,35100.0
2008-02-08 11:45:00,10.75,10.75,10.72,10.72,77900.0,10.75,10.75,10.72,10.72,77900.0
2008-02-08 11:50:00,10.73,10.73,10.71,10.71,32000.0,10.73,10.73,10.71,10.71,32000.0
2008-02-08 11:55:00,10.72,10.72,10.65,10.68,72600.0,10.72,10.72,10.65,10.68,72600.0
2008-02-08 12:00:00,10.68,10.69,10.68,10.68,26000.0,10.68,10.69,10.68,10.68,26000.0
2008-02-08 12:05:00,10.68,10.69,10.68,10.68,20300.0,10.68,10.69,10.68,10.68,20300.0
2008-02-08 12:10:00,10.69,10.69,10.65,10.65,35500.0,10.69,10.69,10.65,10.65,35500.0
2008-02-08 12:15:00,10.65,10.66,10.63,10.64,29500.0,10.65,10.66,10.63,10.64,29500.0
2008-02-08 12:20:00,10.64,10.64,10.61,10.64,51200.0,10.64,10.64,10.61,10.64,51200.0
2008-02-08 12:25:00,10.64,10.68,10.64,10.67,21800.0,10.64,10.68,10.64,10.67,21800.0
2008-02-08 12:30:00,10.68,10.68,10.64,10.64,28800.0,10.68,10.68,10.64,10.64,28800.0
2008-02-08 12:35:00,10.64,10.66,10.64,10.66,46800.0,10.64,10.66,10.64,10.66,46800.0
2008-02-08 12:40:00,10.65,10.68,10.65,10.67,25700.0,10.65,10.68,10.65,10.67,25700.0
2008-02-08 12:45:00,10.67,10.69,10.66,10.66,59800.0,10.67,10.69,10.66,10.66,59800.0
2008-02-08 12:50:00,10.65,10.7,10.65,10.66,68300.0,10.65,10.7,10.65,10.66,68300.0
2008-02-08 12:55:00,10.67,10.67,10.66,10.67,14700.0,10.67,10.67,10.66,10.67,14700.0
2008-02-08 13:00:00,10.67,10.67,10.61,10.62,43500.0,10.67,10.67,10.61,10.62,43500.0
2008-02-08 13:05:00,10.62,10.62,10.61,10.62,17100.0,10.62,10.62,10.61,10.62,17100.0
2008-02-08 13:10:00,10.61,10.62,10.58,10.59,41800.0,10.61,10.62,10.58,10.59,41800.0
2008-02-08 13:15:00,10.59,10.59,10.56,10.58,38300.0,10.59,10.59,10.56,10.58,38300.0
2008-02-08 13:20:00,10.57,10.58,10.55,10.55,30600.0,10.57,10.58,10.55,10.55,30600.0
2008-02-08 13:25:00,10.56,10.58,10.55,10.57,34400.0,10.56,10.58,10.55,10.57,34400.0
2008-02-08 13:30:00,10.57,10.58,10.55,10.55,33300.0,10.57,10.58,10.55,10.55,33300.0
2008-02-08 13:35:00,10.55,10.56,10.52,10.52,102200.0,10.55,10.56,10.52,10.52,102200.0
2008-02-08 13:40:00,10.52,10.53,10.5,10.5,30900.0,10.52,10.53,10.5,10.5,30900.0
2008-02-08 13:45:00,10.5,10.55,10.5,10.55,49400.0,10.5,10.55,10.5,10.55,49400.0
2008-02-08 13:50:00,10.55,10.57,10.54,10.54,41100.0,10.55,10.57,10.54,10.54,41100.0
2008-02-08 13:55:00,10.55,10.55,10.49,10.51,107200.0,10.55,10.55,10.49,10.51,107200.0
2008-02-08 14:00:00,10.51,10.52,10.49,10.5,103600.0,10.51,10.52,10.49,10.5,103600.0
2008-02-08 14:05:00,10.5,10.54,10.49,10.53,99400.0,10.5,10.54,10.49,10.53,99400.0
2008-02-08 14:10:00,10.53,10.56,10.53,10.56,50200.0,10.53,10.56,10.53,10.56,50200.0
2008-02-08 14:15:00,10.55,10.58,10.55,10.58,61200.0,10.55,10.58,10.55,10.58,61200.0
2008-02-08 14:20:00,10.58,10.59,10.55,10.55,39000.0,10.58,10.59,10.55,10.55,39000.0
2008-02-08 14:25:00,10.55,10.59,10.55,10.58,22800.0,10.55,10.59,10.55,10.58,22800.0
2008-02-08 14:30:00,10.58,10.59,10.55,10.55,56100.0,10.58,10.59,10.55,10.55,56100.0
2008-02-08 14:35:00,10.55,10.56,10.55,10.56,27000.0,10.55,10.56,10.55,10.56,27000.0
2008-02-08 14:40:00,10.55,10.57,10.55,10.56,45900.0,10.55,10.57,10.55,10.56,45900.0
2008-02-08 14:45:00,10.57,10.57,10.56,10.56,38800.0,10.57,10.57,10.56,10.56,38800.0
2008-02-08 14:50:00,10.56,10.58,10.56,10.57,24600.0,10.56,10.58,10.56,10.57,24600.0
2008-02-08 14:55:00,10.57,10.58,10.56,10.56,42800.0,10.57,10.58,10.56,10.56,42800.0
2008-02-08 15:00:00,10.56,10.57,10.55,10.56,37800.0,10.56,10.57,10.55,10.56,37800.0
2008-02-08 15:05:00,10.57,10.62,10.57,10.62,78200.0,10.57,10.62,10.57,10.62,78200.0
2008-02-08 15:10:00,10.61,10.62,10.58,10.59,79400.0,10.61,10.62,10.58,10.59,79400.0
2008-02-08 15:15:00,10.59,10.62,10.59,10.61,42100.0,10.59,10.62,10.59,10.61,42100.0
2008-02-08 15:20:00,10.62,10.62,10.6,10.61,29000.0,10.62,10.62,10.6,10.61,29000.0
2008-02-08 15:25:00,10.61,10.61,10.59,10.59,65000.0,10.61,10.61,10.59,10.59,65000.0
2008-02-08 15:30:00,10.59,10.62,10.59,10.61,85100.0,10.59,10.62,10.59,10.61,85100.0
2008-02-08 15:35:00,10.62,10.62,10.58,10.59,71000.0,10.62,10.62,10.58,10.59,71000.0
2008-02-08 15:40:00,10.59,10.63,10.58,10.63,83800.0,10.59,10.63,10.58,10.63,83800.0
2008-02-08 15:45:00,10.63,10.68,10.62,10.67,76700.0,10.63,10.68,10.62,10.67,76700.0
2008-02-08 15:50:00,10.67,10.68,10.62,10.65,91900.0,10.67,10.68,10.62,10.65,91900.0
2008-02-08 15:55:00,10.65,10.66,10.63,10.66,121800.0,10.65,10.66,10.63,10.66,121800.0
2008-02-11 09:30:00,10.67,10.76,10.67,10.69,98700.0,10.67,10.76,10.67,10.69,98700.0
2008-02-11 09:35:00,10.7,10.75,10.57,10.59,105400.0,10.7,10.75,10.57,10.59,105400.0
2008-02-11 09:40:00,10.59,10.63,10.57,10.59,73200.0,10.59,10.63,10.57,10.59,73200.0
2008-02-11 09:45:00,10.59,10.6,10.56,10.58,83200.0,10.59,10.6,10.56,10.58,83200.0
2008-02-11 09:50:00,10.59,10.59,10.56,10.57,42600.0,10.59,10.59,10.56,10.57,42600.0
2008-02-11 09:55:00,10.58,10.65,10.57,10.63,64100.0,10.58,10.65,10.57,10.63,64100.0
2008-02-11 10:00:00,10.63,10.64,10.62,10.63,69700.0,10.63,10.64,10.62,10.63,69700.0
2008-02-11 10:05:00,10.63,10.63,10.6,10.6,49300.0,10.63,10.63,10.6,10.6,49300.0
2008-02-11 10:10:00,10.61,10.61,10.56,10.56,84300.0,10.61,10.61,10.56,10.56,84300.0
2008-02-11 10:15:00,10.57,10.57,10.54,10.54,70300.0,10.57,10.57,10.54,10.54,70300.0
2008-02-11 10:20:00,10.54,10.57,10.53,10.54,81500.0,10.54,10.57,10.53,10.54,81500.0
2008-02-11 10:25:00,10.54,10.54,10.51,10.53,47700.0,10.54,10.54,10.51,10.53,47700.0
2008-02-11 10:30:00,10.53,10.54,10.52,10.52,72300.0,10.53,10.54,10.52,10.52,72300.0
2008-02-11 10:35:00,10.53,10.55,10.52,10.54,61700.0,10.53,10.55,10.52,10.54,61700.0
2008-02-11 10:40:00,10.54,10.57,10.54,10.56,35700.0,10.54,10.57,10.54,10.56,35700.0
2008-02-11 10:45:00,10.56,10.57,10.54,10.54,42100.0,10.56,10.57,10.54,10.54,42100.0
2008-02-11 10:50:00,10.54,10.58,10.53,10.57,53100.0,10.54,10.58,10.53,10.57,53100.0
2008-02-11 10:55:00,10.57,10.58,10.56,10.57,32700.0,10.57,10.58,10.56,10.57,32700.0
2008-02-11 11:00:00,10.56,10.58,10.56,10.57,33100.0,10.56,10.58,10.56,10.57,33100.0
2008-02-11 11:05:00,10.57,10.63,10.57,10.62,57400.0,10.57,10.63,10.57,10.62,57400.0
2008-02-11 11:10:00,10.62,10.63,10.62,10.62,18500.0,10.62,10.63,10.62,10.62,18500.0
2008-02-11 11:15:00,10.62,10.63,10.62,10.62,15300.0,10.62,10.63,10.62,10.62,15300.0
2008-02-11 11:20:00,10.62,10.63,10.59,10.59,40300.0,10.62,10.63,10.59,10.59,40300.0
2008-02-11 11:25:00,10.59,10.59,10.56,10.56,33200.0,10.59,10.59,10.56,10.56,33200.0
2008-02-11 11:30:00,10.56,10.59,10.54,10.58,62400.0,10.56,10.59,10.54,10.58,62400.0
2008-02-11 11:35:00,10.57,10.58,10.57,10.57,25800.0,10.57,10.58,10.57,10.57,25800.0
2008-02-11 11:40:00,10.57,10.6,10.57,10.6,41700.0,10.57,10.6,10.57,10.6,41700.0
2008-02-11 11:45:00,10.6,10.61,10.57,10.57,30000.0,10.6,10.61,10.57,10.57,30000.0
2008-02-11 11:50:00,10.57,10.6,10.57,10.59,24200.0,10.57,10.6,10.57,10.59,24200.0
2008-02-11 11:55:00,10.59,10.6,10.56,10.59,57800.0,10.59,10.6,10.56,10.59,57800.0
2008-02-11 12:00:00,10.6,10.63,10.59,10.62,44400.0,10.6,10.63,10.59,10.62,44400.0
2008-02-11 12:05:00,10.63,10.67,10.62,10.65,93500.0,10.63,10.67,10.62,10.65,93500.0
2008-02-11 12:10:00,10.65,10.66,10.64,10.65,28700.0,10.65,10.66,10.64,10.65,28700.0
2008-02-11 12:15:00,10.65,10.66,10.64,10.65,32300.0,10.65,10.66,10.64,10.65,32300.0
2008-02-11 12:20:00,10.65,10.65,10.62,10.62,38700.0,10.65,10.65,10.62,10.62,38700.0
2008-02-11 12:25:00,10.61,10.66,10.61,10.65,37900.0,10.61,10.66,10.61,10.65,37900.0
2008-02-11 12:30:00,10.65,10.67,10.63,10.67,64500.0,10.65,10.67,10.63,10.67,64500.0
2008-02-11 12:35:00,10.67,10.69,10.66,10.69,36400.0,10.67,10.69,10.66,10.69,36400.0
2008-02-11 12:40:00,10.68,10.68,10.67,10.67,26000.0,10.68,10.68,10.67,10.67,26000.0
2008-02-11 12:45:00,10.68,10.69,10.67,10.68,37000.0,10.68,10.69,10.67,10.68,37000.0
2008-02-11 12:50:00,10.67,10.67,10.65,10.66,42400.0,10.67,10.67,10.65,10.66,42400.0
2008-02-11 12:55:00,10.65,10.67,10.63,10.67,43400.0,10.65,10.67,10.63,10.67,43400.0
2008-02-11 13:00:00,10.67,10.69,10.67,10.68,20600.0,10.67,10.69,10.67,10.68,20600.0
2008-02-11 13:05:00,10.68,10.68,10.65,10.65,36700.0,10.68,10.68,10.65,10.65,36700.0
2008-02-11 13:10:00,10.65,10.66,10.64,10.65,24100.0,10.65,10.66,10.64,10.65,24100.0
2008-02-11 13:15:00,10.64,10.66,10.64,10.65,63400.0,10.64,10.66,10.64,10.65,63400.0
2008-02-11 13:20:00,10.65,10.66,10.64,10.64,39600.0,10.65,10.66,10.64,10.64,39600.0
2008-02-11 13:25:00,10.64,10.67,10.64,10.67,24900.0,10.64,10.67,10.64,10.67,24900.0
2008-02-11 13:30:00,10.67,10.7,10.67,10.7,55000.0,10.67,10.7,10.67,10.7,55000.0
2008-02-11 13:35:00,10.71,10.71,10.7,10.7,23800.0,10.71,10.71,10.7,10.7,23800.0
2008-02-11 13:40:00,10.71,10.72,10.7,10.71,20400.0,10.71,10.72,10.7,10.71,20400.0
2008-02-11 13:45:00,10.71,10.72,10.7,10.7,33200.0,10.71,10.72,10.7,10.7,33200.0
2008-02-11 13:50:00,10.7,10.71,10.7,10.71,17200.0,10.7,10.71,10.7,10.71,17200.0
2008-02-11 13:55:00,10.7,10.71,10.7,10.71,20000.0,10.7,10.71,10.7,10.71,20000.0
2008-02-11 14:00:00,10.7,10.71,10.69,10.69,56000.0,10.7,10.71,10.69,10.69,56000.0
2008-02-11 14:05:00,10.69,10.7,10.69,10.69,32400.0,10.69,10.7,10.69,10.69,32400.0
2008-02-11 14:10:00,10.69,10.73,10.69,10.72,69800.0,10.69,10.73,10.69,10.72,69800.0
2008-02-11 14:15:00,10.72,10.72,10.69,10.69,71100.0,10.72,10.72,10.69,10.69,71100.0
2008-02-11 14:20:00,10.69,10.7,10.69,10.7,26600.0,10.69,10.7,10.69,10.7,26600.0
2008-02-11 14:25:00,10.69,10.7,10.69,10.69,21600.0,10.69,10.7,10.69,10.69,21600.0
2008-02-11 14:30:00,10.69,10.7,10.69,10.69,26200.0,10.69,10.7,10.69,10.69,26200.0
2008-02-11 14:35:00,10.69,10.71,10.69,10.71,39900.0,10.69,10.71,10.69,10.71,39900.0
2008-02-11 14:40:00,10.71,10.71,10.7,10.7,31100.0,10.71,10.71,10.7,10.7,31100.0
2008-02-11 14:45:00,10.71,10.73,10.71,10.72,74100.0,10.71,10.73,10.71,10.72,74100.0
2008-02-11 14:50:00,10.73,10.74,10.73,10.73,48100.0,10.73,10.74,10.73,10.73,48100.0
2008-02-11 14:55:00,10.73,10.74,10.71,10.71,45800.0,10.73,10.74,10.71,10.71,45800.0
2008-02-11 15:00:00,10.71,10.71,10.68,10.69,54800.0,10.71,10.71,10.68,10.69,54800.0
2008-02-11 15:05:00,10.68,10.72,10.68,10.71,81000.0,10.68,10.72,10.68,10.71,81000.0
2008-02-11 15:10:00,10.71,10.74,10.7,10.73,84000.0,10.71,10.74,10.7,10.73,84000.0
2008-02-11 15:15:00,10.73,10.73,10.72,10.72,55100.0,10.73,10.73,10.72,10.72,55100.0
2008-02-11 15:20:00,10.72,10.77,10.72,10.75,87200.0,10.72,10.77,10.72,10.75,87200.0
2008-02-11 15:25:00,10.75,10.76,10.75,10.75,37300.0,10.75,10.76,10.75,10.75,37300.0
2008-02-11 15:30:00,10.76,10.76,10.72,10.72,92100.0,10.76,10.76,10.72,10.72,92100.0
2008-02-11 15:35:00,10.73,10.73,10.72,10.72,51300.0,10.73,10.73,10.72,10.72,51300.0
2008-02-11 15:40:00,10.73,10.73,10.71,10.71,63000.0,10.73,10.73,10.71,10.71,63000.0
2008-02-11 15:45:00,10.71,10.72,10.71,10.71,30300.0,10.71,10.72,10.71,10.71,30300.0
2008-02-11 15:50:00,10.72,10.72,10.7,10.71,62300.0,10.72,10.72,10.7,10.71,62300.0
2008-02-11 15:55:00,10.7,10.72,10.69,10.71,142800.0,10.7,10.72,10.69,10.71,142800.0
2008-02-12 09:30:00,10.8,10.8,10.72,10.76,54700.0,10.8,10.8,10.72,10.76,54700.0
2008-02-12 09:35:00,10.76,10.77,10.73,10.74,38500.0,10.76,10.77,10.73,10.74,38500.0
2008-02-12 09:40:00,10.74,10.77,10.7,10.7,65200.0,10.74,10.77,10.7,10.7,65200.0
2008-02-12 09:45:00,10.7,10.75,10.7,10.75,64900.0,10.7,10.75,10.7,10.75,64900.0
2008-02-12 09:50:00,10.75,10.8,10.74,10.8,52400.0,10.75,10.8,10.74,10.8,52400.0
2008-02-12 09:55:00,10.81,10.82,10.8,10.8,44300.0,10.81,10.82,10.8,10.8,44300.0
2008-02-12 10:00:00,10.8,10.82,10.8,10.82,26900.0,10.8,10.82,10.8,10.82,26900.0
2008-02-12 10:05:00,10.82,10.89,10.82,10.88,109400.0,10.82,10.89,10.82,10.88,109400.0
2008-02-12 10:10:00,10.88,10.93,10.88,10.89,41300.0,10.88,10.93,10.88,10.89,41300.0
2008-02-12 10:15:00,10.89,10.91,10.89,10.9,41800.0,10.89,10.91,10.89,10.9,41800.0
2008-02-12 10:20:00,10.89,10.9,10.86,10.86,55700.0,10.89,10.9,10.86,10.86,55700.0
2008-02-12 10:25:00,10.86,10.88,10.86,10.88,41500.0,10.86,10.88,10.86,10.88,41500.0
2008-02-12 10:30:00,10.87,10.9,10.87,10.88,74300.0,10.87,10.9,10.87,10.88,74300.0
2008-02-12 10:35:00,10.88,10.89,10.87,10.87,38400.0,10.88,10.89,10.87,10.87,38400.0
2008-02-12 10:40:00,10.87,10.92,10.87,10.92,51400.0,10.87,10.92,10.87,10.92,51400.0
2008-02-12 10:45:00,10.92,10.92,10.88,10.88,116900.0,10.92,10.92,10.88,10.88,116900.0
2008-02-12 10:50:00,10.88,10.9,10.86,10.9,65000.0,10.88,10.9,10.86,10.9,65000.0
2008-02-12 10:55:00,10.9,10.93,10.9,10.93,39500.0,10.9,10.93,10.9,10.93,39500.0
2008-02-12 11:00:00,10.93,10.93,10.89,10.89,92500.0,10.93,10.93,10.89,10.89,92500.0
2008-02-12 11:05:00,10.89,10.91,10.89,10.9,64100.0,10.89,10.91,10.89,10.9,64100.0
2008-02-12 11:10:00,10.9,10.91,10.89,10.89,56600.0,10.9,10.91,10.89,10.89,56600.0
2008-02-12 11:15:00,10.89,10.9,10.89,10.89,6000.0,10.89,10.9,10.89,10.89,6000.0
2008-02-12 11:20:00,10.89,10.9,10.89,10.89,27600.0,10.89,10.9,10.89,10.89,27600.0
2008-02-12 11:25:00,10.89,10.9,10.89,10.9,51800.0,10.89,10.9,10.89,10.9,51800.0
2008-02-12 11:30:00,10.9,10.92,10.89,10.9,70300.0,10.9,10.92,10.89,10.9,70300.0
2008-02-12 11:35:00,10.89,10.9,10.85,10.85,57500.0,10.89,10.9,10.85,10.85,57500.0
2008-02-12 11:40:00,10.86,10.87,10.85,10.86,30300.0,10.86,10.87,10.85,10.86,30300.0
2008-02-12 11:45:00,10.87,10.89,10.86,10.88,42300.0,10.87,10.89,10.86,10.88,42300.0
2008-02-12 11:50:00,10.87,10.9,10.87,10.89,42400.0,10.87,10.9,10.87,10.89,42400.0
2008-02-12 11:55:00,10.9,10.9,10.86,10.87,45000.0,10.9,10.9,10.86,10.87,45000.0
2008-02-12 12:00:00,10.87,10.9,10.86,10.9,119100.0,10.87,10.9,10.86,10.9,119100.0
2008-02-12 12:05:00,10.89,10.9,10.89,10.9,29200.0,10.89,10.9,10.89,10.9,29200.0
2008-02-12 12:10:00,10.9,10.9,10.89,10.89,79700.0,10.9,10.9,10.89,10.89,79700.0
2008-02-12 12:15:00,10.89,10.9,10.89,10.89,10500.0,10.89,10.9,10.89,10.89,10500.0
2008-02-12 12:20:00,10.9,10.9,10.87,10.87,31000.0,10.9,10.9,10.87,10.87,31000.0
2008-02-12 12:25:00,10.87,10.88,10.84,10.85,49000.0,10.87,10.88,10.84,10.85,49000.0
2008-02-12 12:30:00,10.85,10.86,10.85,10.86,14400.0,10.85,10.86,10.85,10.86,14400.0
2008-02-12 12:35:00,10.85,10.85,10.82,10.82,29900.0,10.85,10.85,10.82,10.82,29900.0
2008-02-12 12:40:00,10.82,10.87,10.82,10.86,49700.0,10.82,10.87,10.82,10.86,49700.0
2008-02-12 12:45:00,10.86,10.89,10.86,10.88,27300.0,10.86,10.89,10.86,10.88,27300.0
2008-02-12 12:50:00,10.88,10.89,10.86,10.88,73100.0,10.88,10.89,10.86,10.88,73100.0
2008-02-12 12:55:00,10.89,10.92,10.88,10.92,34000.0,10.89,10.92,10.88,10.92,34000.0
2008-02-12 13:00:00,10.92,10.94,10.92,10.93,36400.0,10.92,10.94,10.92,10.93,36400.0
2008-02-12 13:05:00,10.92,10.92,10.89,10.9,45800.0,10.92,10.92,10.89,10.9,45800.0
2008-02-12 13:10:00,10.89,10.9,10.89,10.9,55100.0,10.89,10.9,10.89,10.9,55100.0
2008-02-12 13:15:00,10.9,10.9,10.89,10.9,50600.0,10.9,10.9,10.89,10.9,50600.0
2008-02-12 13:20:00,10.89,10.9,10.89,10.9,16100.0,10.89,10.9,10.89,10.9,16100.0
2008-02-12 13:25:00,10.89,10.89,10.87,10.88,33900.0,10.89,10.89,10.87,10.88,33900.0
2008-02-12 13:30:00,10.88,10.88,10.87,10.88,15700.0,10.88,10.88,10.87,10.88,15700.0
2008-02-12 13:35:00,10.87,10.88,10.85,10.86,35300.0,10.87,10.88,10.85,10.86,35300.0
2008-02-12 13:40:00,10.86,10.86,10.83,10.85,73600.0,10.86,10.86,10.83,10.85,73600.0
2008-02-12 13:45:00,10.84,10.85,10.84,10.85,22700.0,10.84,10.85,10.84,10.85,22700.0
2008-02-12 13:50:00,10.85,10.86,10.84,10.86,53000.0,10.85,10.86,10.84,10.86,53000.0
2008-02-12 13:55:00,10.85,10.86,10.85,10.86,19100.0,10.85,10.86,10.85,10.86,19100.0
2008-02-12 14:00:00,10.86,10.86,10.85,10.86,54400.0,10.86,10.86,10.85,10.86,54400.0
2008-02-12 14:05:00,10.86,10.87,10.85,10.87,26800.0,10.86,10.87,10.85,10.87,26800.0
2008-02-12 14:10:00,10.87,10.87,10.85,10.87,56200.0,10.87,10.87,10.85,10.87,56200.0
2008-02-12 14:15:00,10.86,10.87,10.84,10.84,75100.0,10.86,10.87,10.84,10.84,75100.0
2008-02-12 14:20:00,10.85,10.86,10.84,10.85,40000.0,10.85,10.86,10.84,10.85,40000.0
2008-02-12 14:25:00,10.85,10.89,10.85,10.88,35400.0,10.85,10.89,10.85,10.88,35400.0
2008-02-12 14:30:00,10.88,10.9,10.87,10.89,76700.0,10.88,10.9,10.87,10.89,76700.0
2008-02-12 14:35:00,10.89,10.9,10.89,10.89,30400.0,10.89,10.9,10.89,10.89,30400.0
2008-02-12 14:40:00,10.9,10.9,10.87,10.88,55300.0,10.9,10.9,10.87,10.88,55300.0
2008-02-12 14:45:00,10.88,10.91,10.88,10.9,177100.0,10.88,10.91,10.88,10.9,177100.0
2008-02-12 14:50:00,10.9,10.9,10.87,10.87,63700.0,10.9,10.9,10.87,10.87,63700.0
2008-02-12 14:55:00,10.88,10.88,10.87,10.88,30700.0,10.88,10.88,10.87,10.88,30700.0
2008-02-12 15:00:00,10.88,10.88,10.86,10.86,66800.0,10.88,10.88,10.86,10.86,66800.0
2008-02-12 15:05:00,10.87,10.87,10.85,10.85,72000.0,10.87,10.87,10.85,10.85,72000.0
2008-02-12 15:10:00,10.85,10.88,10.85,10.87,65300.0,10.85,10.88,10.85,10.87,65300.0
2008-02-12 15:15:00,10.87,10.88,10.87,10.87,37700.0,10.87,10.88,10.87,10.87,37700.0
2008-02-12 15:20:00,10.88,10.88,10.85,10.85,91500.0,10.88,10.88,10.85,10.85,91500.0
2008-02-12 15:25:00,10.85,10.85,10.81,10.82,143400.0,10.85,10.85,10.81,10.82,143400.0
2008-02-12 15:30:00,10.83,10.83,10.82,10.82,96800.0,10.83,10.83,10.82,10.82,96800.0
2008-02-12 15:35:00,10.82,10.82,10.78,10.79,124800.0,10.82,10.82,10.78,10.79,124800.0
2008-02-12 15:40:00,10.8,10.83,10.79,10.82,107700.0,10.8,10.83,10.79,10.82,107700.0
2008-02-12 15:45:00,10.82,10.86,10.82,10.86,151600.0,10.82,10.86,10.82,10.86,151600.0
2008-02-12 15:50:00,10.85,10.86,10.82,10.83,185300.0,10.85,10.86,10.82,10.83,185300.0
2008-02-12 15:55:00,10.83,10.85,10.82,10.83,77100.0,10.83,10.85,10.82,10.83,77100.0
2008-02-13 09:30:00,10.93,11.05,10.91,11.01,71900.0,10.93,11.05,10.91,11.01,71900.0
2008-02-13 09:35:00,11.01,11.05,10.99,11.05,111500.0,11.01,11.05,10.99,11.05,111500.0
2008-02-13 09:40:00,11.05,11.05,10.99,11.01,280900.0,11.05,11.05,10.99,11.01,280900.0
2008-02-13 09:45:00,11.01,11.12,11.0,11.12,225300.0,11.01,11.12,11.0,11.12,225300.0
2008-02-13 09:50:00,11.11,11.15,11.09,11.11,176100.0,11.11,11.15,11.09,11.11,176100.0
2008-02-13 09:55:00,11.12,11.13,11.04,11.05,114200.0,11.12,11.13,11.04,11.05,114200.0
2008-02-13 10:00:00,11.04,11.08,11.02,11.06,105900.0,11.04,11.08,11.02,11.06,105900.0
2008-02-13 10:05:00,11.07,11.14,11.06,11.14,113200.0,11.07,11.14,11.06,11.14,113200.0
2008-02-13 10:10:00,11.14,11.17,11.13,11.15,118300.0,11.14,11.17,11.13,11.15,118300.0
2008-02-13 10:15:00,11.15,11.2,11.15,11.18,104400.0,11.15,11.2,11.15,11.18,104400.0
2008-02-13 10:20:00,11.18,11.2,11.18,11.18,97100.0,11.18,11.2,11.18,11.18,97100.0
2008-02-13 10:25:00,11.18,11.19,11.16,11.19,65400.0,11.18,11.19,11.16,11.19,65400.0
2008-02-13 10:30:00,11.18,11.23,11.16,11.23,109100.0,11.18,11.23,11.16,11.23,109100.0
2008-02-13 10:35:00,11.24,11.24,11.19,11.21,101200.0,11.24,11.24,11.19,11.21,101200.0
2008-02-13 10:40:00,11.22,11.22,11.16,11.16,61400.0,11.22,11.22,11.16,11.16,61400.0
2008-02-13 10:45:00,11.17,11.2,11.17,11.19,48700.0,11.17,11.2,11.17,11.19,48700.0
2008-02-13 10:50:00,11.2,11.21,11.19,11.21,46500.0,11.2,11.21,11.19,11.21,46500.0
2008-02-13 10:55:00,11.21,11.22,11.2,11.21,124900.0,11.21,11.22,11.2,11.21,124900.0
2008-02-13 11:00:00,11.21,11.23,11.21,11.23,50600.0,11.21,11.23,11.21,11.23,50600.0
2008-02-13 11:05:00,11.23,11.23,11.22,11.22,60100.0,11.23,11.23,11.22,11.22,60100.0
2008-02-13 11:10:00,11.22,11.23,11.2,11.2,57000.0,11.22,11.23,11.2,11.2,57000.0
2008-02-13 11:15:00,11.2,11.21,11.19,11.19,47800.0,11.2,11.21,11.19,11.19,47800.0
2008-02-13 11:20:00,11.19,11.21,11.19,11.2,60000.0,11.19,11.21,11.19,11.2,60000.0
2008-02-13 11:25:00,11.21,11.22,11.2,11.22,59900.0,11.21,11.22,11.2,11.22,59900.0
2008-02-13 11:30:00,11.22,11.24,11.21,11.23,57400.0,11.22,11.24,11.21,11.23,57400.0
2008-02-13 11:35:00,11.24,11.25,11.23,11.24,60800.0,11.24,11.25,11.23,11.24,60800.0
2008-02-13 11:40:00,11.25,11.31,11.24,11.31,83500.0,11.25,11.31,11.24,11.31,83500.0
2008-02-13 11:45:00,11.3,11.37,11.3,11.35,138700.0,11.3,11.37,11.3,11.35,138700.0
2008-02-13 11:50:00,11.35,11.36,11.3,11.31,127100.0,11.35,11.36,11.3,11.31,127100.0
2008-02-13 11:55:00,11.31,11.31,11.28,11.31,65500.0,11.31,11.31,11.28,11.31,65500.0
2008-02-13 12:00:00,11.31,11.34,11.3,11.34,46600.0,11.31,11.34,11.3,11.34,46600.0
2008-02-13 12:05:00,11.35,11.36,11.33,11.34,117400.0,11.35,11.36,11.33,11.34,117400.0
2008-02-13 12:10:00,11.35,11.35,11.31,11.32,85300.0,11.35,11.35,11.31,11.32,85300.0
2008-02-13 12:15:00,11.32,11.32,11.28,11.28,125700.0,11.32,11.32,11.28,11.28,125700.0
2008-02-13 12:20:00,11.28,11.31,11.28,11.28,53500.0,11.28,11.31,11.28,11.28,53500.0
2008-02-13 12:25:00,11.28,11.28,11.26,11.26,25200.0,11.28,11.28,11.26,11.26,25200.0
2008-02-13 12:30:00,11.26,11.29,11.26,11.29,32000.0,11.26,11.29,11.26,11.29,32000.0
2008-02-13 12:35:00,11.3,11.31,11.29,11.29,61400.0,11.3,11.31,11.29,11.29,61400.0
2008-02-13 12:40:00,11.29,11.3,11.27,11.27,24300.0,11.29,11.3,11.27,11.27,24300.0
2008-02-13 12:45:00,11.27,11.3,11.27,11.29,57800.0,11.27,11.3,11.27,11.29,57800.0
2008-02-13 12:50:00,11.3,11.32,11.29,11.3,35400.0,11.3,11.32,11.29,11.3,35400.0
2008-02-13 12:55:00,11.31,11.31,11.3,11.31,31700.0,11.31,11.31,11.3,11.31,31700.0
2008-02-13 13:00:00,11.3,11.32,11.27,11.3,103300.0,11.3,11.32,11.27,11.3,103300.0
2008-02-13 13:05:00,11.3,11.31,11.29,11.31,34200.0,11.3,11.31,11.29,11.31,34200.0
2008-02-13 13:10:00,11.3,11.34,11.3,11.32,32000.0,11.3,11.34,11.3,11.32,32000.0
2008-02-13 13:15:00,11.31,11.35,11.31,11.34,78200.0,11.31,11.35,11.31,11.34,78200.0
2008-02-13 13:20:00,11.33,11.34,11.29,11.3,160200.0,11.33,11.34,11.29,11.3,160200.0
2008-02-13 13:25:00,11.3,11.31,11.29,11.31,79700.0,11.3,11.31,11.29,11.31,79700.0
2008-02-13 13:30:00,11.31,11.32,11.3,11.32,31400.0,11.31,11.32,11.3,11.32,31400.0
2008-02-13 13:35:00,11.32,11.34,11.31,11.34,50700.0,11.32,11.34,11.31,11.34,50700.0
2008-02-13 13:40:00,11.34,11.34,11.29,11.3,113400.0,11.34,11.34,11.29,11.3,113400.0
2008-02-13 13:45:00,11.3,11.33,11.29,11.31,159100.0,11.3,11.33,11.29,11.31,159100.0
2008-02-13 13:50:00,11.31,11.4,11.3,11.38,202800.0,11.31,11.4,11.3,11.38,202800.0
2008-02-13 13:55:00,11.38,11.39,11.34,11.35,81200.0,11.38,11.39,11.34,11.35,81200.0
2008-02-13 14:00:00,11.36,11.36,11.35,11.36,23200.0,11.36,11.36,11.35,11.36,23200.0
2008-02-13 14:05:00,11.36,11.37,11.35,11.37,25600.0,11.36,11.37,11.35,11.37,25600.0
2008-02-13 14:10:00,11.37,11.37,11.34,11.35,64500.0,11.37,11.37,11.34,11.35,64500.0
2008-02-13 14:15:00,11.35,11.37,11.34,11.36,39100.0,11.35,11.37,11.34,11.36,39100.0
2008-02-13 14:20:00,11.36,11.36,11.35,11.36,54900.0,11.36,11.36,11.35,11.36,54900.0
2008-02-13 14:25:00,11.36,11.37,11.35,11.36,54500.0,11.36,11.37,11.35,11.36,54500.0
2008-02-13 14:30:00,11.35,11.36,11.34,11.36,60300.0,11.35,11.36,11.34,11.36,60300.0
2008-02-13 14:35:00,11.36,11.38,11.35,11.35,122400.0,11.36,11.38,11.35,11.35,122400.0
2008-02-13 14:40:00,11.36,11.37,11.35,11.37,55100.0,11.36,11.37,11.35,11.37,55100.0
2008-02-13 14:45:00,11.36,11.38,11.36,11.38,64400.0,11.36,11.38,11.36,11.38,64400.0
2008-02-13 14:50:00,11.37,11.38,11.37,11.38,35600.0,11.37,11.38,11.37,11.38,35600.0
2008-02-13 14:55:00,11.38,11.41,11.37,11.41,65400.0,11.38,11.41,11.37,11.41,65400.0
2008-02-13 15:00:00,11.41,11.42,11.4,11.41,69400.0,11.41,11.42,11.4,11.41,69400.0
2008-02-13 15:05:00,11.42,11.42,11.38,11.38,85500.0,11.42,11.42,11.38,11.38,85500.0
2008-02-13 15:10:00,11.39,11.39,11.36,11.37,132400.0,11.39,11.39,11.36,11.37,132400.0
2008-02-13 15:15:00,11.37,11.38,11.36,11.38,65000.0,11.37,11.38,11.36,11.38,65000.0
2008-02-13 15:20:00,11.38,11.44,11.37,11.44,114100.0,11.38,11.44,11.37,11.44,114100.0
2008-02-13 15:25:00,11.44,11.49,11.41,11.42,251100.0,11.44,11.49,11.41,11.42,251100.0
2008-02-13 15:30:00,11.41,11.42,11.39,11.42,101300.0,11.41,11.42,11.39,11.42,101300.0
2008-02-13 15:35:00,11.42,11.42,11.38,11.4,264200.0,11.42,11.42,11.38,11.4,264200.0
2008-02-13 15:40:00,11.4,11.41,11.38,11.4,111800.0,11.4,11.41,11.38,11.4,111800.0
2008-02-13 15:45:00,11.4,11.4,11.39,11.39,74700.0,11.4,11.4,11.39,11.39,74700.0
2008-02-13 15:50:00,11.4,11.42,11.39,11.4,192900.0,11.4,11.42,11.39,11.4,192900.0
2008-02-13 15:55:00,11.4,11.43,11.39,11.43,174300.0,11.4,11.43,11.39,11.43,174300.0
2008-02-14 09:30:00,11.45,11.46,11.32,11.32,113300.0,11.45,11.46,11.32,11.32,113300.0
2008-02-14 09:35:00,11.33,11.38,11.28,11.33,68700.0,11.33,11.38,11.28,11.33,68700.0
2008-02-14 09:40:00,11.31,11.31,11.26,11.26,41900.0,11.31,11.31,11.26,11.26,41900.0
2008-02-14 09:45:00,11.27,11.36,11.27,11.36,43200.0,11.27,11.36,11.27,11.36,43200.0
2008-02-14 09:50:00,11.35,11.45,11.35,11.45,39000.0,11.35,11.45,11.35,11.45,39000.0
2008-02-14 09:55:00,11.44,11.45,11.31,11.31,63700.0,11.44,11.45,11.31,11.31,63700.0
2008-02-14 10:00:00,11.31,11.38,11.31,11.36,41000.0,11.31,11.38,11.31,11.36,41000.0
2008-02-14 10:05:00,11.37,11.37,11.29,11.3,60500.0,11.37,11.37,11.29,11.3,60500.0
2008-02-14 10:10:00,11.31,11.32,11.29,11.32,42100.0,11.31,11.32,11.29,11.32,42100.0
2008-02-14 10:15:00,11.32,11.35,11.31,11.31,43600.0,11.32,11.35,11.31,11.31,43600.0
2008-02-14 10:20:00,11.31,11.33,11.3,11.3,142000.0,11.31,11.33,11.3,11.3,142000.0
2008-02-14 10:25:00,11.3,11.31,11.27,11.27,121000.0,11.3,11.31,11.27,11.27,121000.0
2008-02-14 10:30:00,11.28,11.29,11.26,11.27,85100.0,11.28,11.29,11.26,11.27,85100.0
2008-02-14 10:35:00,11.26,11.26,11.21,11.21,104300.0,11.26,11.26,11.21,11.21,104300.0
2008-02-14 10:40:00,11.22,11.23,11.17,11.18,192200.0,11.22,11.23,11.17,11.18,192200.0
2008-02-14 10:45:00,11.18,11.2,11.17,11.19,91500.0,11.18,11.2,11.17,11.19,91500.0
2008-02-14 10:50:00,11.2,11.2,11.14,11.15,135100.0,11.2,11.2,11.14,11.15,135100.0
2008-02-14 10:55:00,11.14,11.2,11.14,11.16,124400.0,11.14,11.2,11.14,11.16,124400.0
2008-02-14 11:00:00,11.17,11.17,11.14,11.14,78000.0,11.17,11.17,11.14,11.14,78000.0
2008-02-14 11:05:00,11.14,11.19,11.11,11.17,290500.0,11.14,11.19,11.11,11.17,290500.0
2008-02-14 11:10:00,11.17,11.17,11.11,11.13,70500.0,11.17,11.17,11.11,11.13,70500.0
2008-02-14 11:15:00,11.14,11.14,11.08,11.12,45100.0,11.14,11.14,11.08,11.12,45100.0
2008-02-14 11:20:00,11.11,11.13,11.08,11.1,81900.0,11.11,11.13,11.08,11.1,81900.0
2008-02-14 11:25:00,11.1,11.11,11.09,11.1,71100.0,11.1,11.11,11.09,11.1,71100.0
2008-02-14 11:30:00,11.1,11.1,11.08,11.1,163300.0,11.1,11.1,11.08,11.1,163300.0
2008-02-14 11:35:00,11.1,11.13,11.1,11.12,49100.0,11.1,11.13,11.1,11.12,49100.0
2008-02-14 11:40:00,11.13,11.13,11.1,11.1,42200.0,11.13,11.13,11.1,11.1,42200.0
2008-02-14 11:45:00,11.1,11.11,11.1,11.1,44000.0,11.1,11.11,11.1,11.1,44000.0
2008-02-14 11:50:00,11.11,11.11,11.1,11.11,49600.0,11.11,11.11,11.1,11.11,49600.0
2008-02-14 11:55:00,11.11,11.15,11.11,11.14,241900.0,11.11,11.15,11.11,11.14,241900.0
2008-02-14 12:00:00,11.15,11.15,11.13,11.13,47500.0,11.15,11.15,11.13,11.13,47500.0
2008-02-14 12:05:00,11.13,11.14,11.13,11.13,24100.0,11.13,11.14,11.13,11.13,24100.0
2008-02-14 12:10:00,11.13,11.18,11.13,11.18,57300.0,11.13,11.18,11.13,11.18,57300.0
2008-02-14 12:15:00,11.18,11.2,11.17,11.2,69000.0,11.18,11.2,11.17,11.2,69000.0
2008-02-14 12:20:00,11.2,11.2,11.18,11.18,42900.0,11.2,11.2,11.18,11.18,42900.0
2008-02-14 12:25:00,11.19,11.24,11.18,11.23,53200.0,11.19,11.24,11.18,11.23,53200.0
2008-02-14 12:30:00,11.23,11.23,11.21,11.22,76600.0,11.23,11.23,11.21,11.22,76600.0
2008-02-14 12:35:00,11.22,11.22,11.21,11.22,19200.0,11.22,11.22,11.21,11.22,19200.0
2008-02-14 12:40:00,11.21,11.22,11.21,11.22,17100.0,11.21,11.22,11.21,11.22,17100.0
2008-02-14 12:45:00,11.22,11.22,11.21,11.21,23600.0,11.22,11.22,11.21,11.21,23600.0
2008-02-14 12:50:00,11.22,11.24,11.21,11.24,43000.0,11.22,11.24,11.21,11.24,43000.0
2008-02-14 12:55:00,11.24,11.24,11.19,11.19,105400.0,11.24,11.24,11.19,11.19,105400.0
2008-02-14 13:00:00,11.19,11.19,11.15,11.15,51600.0,11.19,11.19,11.15,11.15,51600.0
2008-02-14 13:05:00,11.16,11.16,11.12,11.12,54600.0,11.16,11.16,11.12,11.12,54600.0
2008-02-14 13:10:00,11.12,11.13,11.1,11.1,43200.0,11.12,11.13,11.1,11.1,43200.0
2008-02-14 13:15:00,11.1,11.1,11.06,11.08,87900.0,11.1,11.1,11.06,11.08,87900.0
2008-02-14 13:20:00,11.08,11.09,11.03,11.09,66500.0,11.08,11.09,11.03,11.09,66500.0
2008-02-14 13:25:00,11.09,11.09,11.06,11.09,36400.0,11.09,11.09,11.06,11.09,36400.0
2008-02-14 13:30:00,11.08,11.11,11.08,11.09,53900.0,11.08,11.11,11.08,11.09,53900.0
2008-02-14 13:35:00,11.09,11.1,11.06,11.07,51800.0,11.09,11.1,11.06,11.07,51800.0
2008-02-14 13:40:00,11.06,11.07,11.05,11.06,78600.0,11.06,11.07,11.05,11.06,78600.0
2008-02-14 13:45:00,11.06,11.08,11.06,11.08,21200.0,11.06,11.08,11.06,11.08,21200.0
2008-02-14 13:50:00,11.07,11.08,11.07,11.07,69600.0,11.07,11.08,11.07,11.07,69600.0
2008-02-14 13:55:00,11.07,11.1,11.07,11.1,58600.0,11.07,11.1,11.07,11.1,58600.0
2008-02-14 14:00:00,11.11,11.11,11.09,11.09,62000.0,11.11,11.11,11.09,11.09,62000.0
2008-02-14 14:05:00,11.1,11.1,11.06,11.07,69100.0,11.1,11.1,11.06,11.07,69100.0
2008-02-14 14:10:00,11.07,11.07,11.06,11.06,19300.0,11.07,11.07,11.06,11.06,19300.0
2008-02-14 14:15:00,11.06,11.07,11.05,11.06,88800.0,11.06,11.07,11.05,11.06,88800.0
2008-02-14 14:20:00,11.06,11.06,11.04,11.04,73300.0,11.06,11.06,11.04,11.04,73300.0
2008-02-14 14:25:00,11.04,11.05,11.0,11.01,120500.0,11.04,11.05,11.0,11.01,120500.0
2008-02-14 14:30:00,11.0,11.01,11.0,11.01,68400.0,11.0,11.01,11.0,11.01,68400.0
2008-02-14 14:35:00,11.01,11.02,11.0,11.01,141600.0,11.01,11.02,11.0,11.01,141600.0
2008-02-14 14:40:00,11.0,11.01,10.99,11.0,76400.0,11.0,11.01,10.99,11.0,76400.0
2008-02-14 14:45:00,11.0,11.01,10.98,11.01,102700.0,11.0,11.01,10.98,11.01,102700.0
2008-02-14 14:50:00,11.0,11.01,10.99,10.99,40600.0,11.0,11.01,10.99,10.99,40600.0
2008-02-14 14:55:00,10.99,11.01,10.99,11.0,90200.0,10.99,11.01,10.99,11.0,90200.0
2008-02-14 15:00:00,11.0,11.0,10.99,10.99,41300.0,11.0,11.0,10.99,10.99,41300.0
2008-02-14 15:05:00,10.99,11.01,10.99,11.01,70800.0,10.99,11.01,10.99,11.01,70800.0
2008-02-14 15:10:00,11.01,11.05,11.0,11.0,204100.0,11.01,11.05,11.0,11.0,204100.0
2008-02-14 15:15:00,11.0,11.03,11.0,11.03,94100.0,11.0,11.03,11.0,11.03,94100.0
2008-02-14 15:20:00,11.04,11.04,11.0,11.0,129800.0,11.04,11.04,11.0,11.0,129800.0
2008-02-14 15:25:00,11.0,11.03,11.0,11.0,104300.0,11.0,11.03,11.0,11.0,104300.0
2008-02-14 15:30:00,11.0,11.02,10.99,11.0,181900.0,11.0,11.02,10.99,11.0,181900.0
2008-02-14 15:35:00,11.0,11.0,10.98,10.99,100100.0,11.0,11.0,10.98,10.99,100100.0
2008-02-14 15:40:00,11.0,11.0,10.99,11.0,103500.0,11.0,11.0,10.99,11.0,103500.0
2008-02-14 15:45:00,11.0,11.0,10.98,10.99,197300.0,11.0,11.0,10.98,10.99,197300.0
2008-02-14 15:50:00,10.98,10.99,10.94,10.95,416800.0,10.98,10.99,10.94,10.95,416800.0
2008-02-14 15:55:00,10.94,10.96,10.94,10.95,220300.0,10.94,10.96,10.94,10.95,220300.0
2008-02-15 09:30:00,10.98,10.98,10.83,10.93,212500.0,10.98,10.98,10.83,10.93,212500.0
2008-02-15 09:35:00,10.94,10.94,10.87,10.89,40700.0,10.94,10.94,10.87,10.89,40700.0
2008-02-15 09:40:00,10.88,10.9,10.85,10.86,48600.0,10.88,10.9,10.85,10.86,48600.0
2008-02-15 09:45:00,10.86,10.89,10.86,10.88,53400.0,10.86,10.89,10.86,10.88,53400.0
2008-02-15 09:50:00,10.88,10.88,10.8,10.8,108100.0,10.88,10.88,10.8,10.8,108100.0
2008-02-15 09:55:00,10.8,10.81,10.77,10.8,51000.0,10.8,10.81,10.77,10.8,51000.0
2008-02-15 10:00:00,10.81,10.83,10.79,10.83,43600.0,10.81,10.83,10.79,10.83,43600.0
2008-02-15 10:05:00,10.84,10.84,10.82,10.84,47200.0,10.84,10.84,10.82,10.84,47200.0
2008-02-15 10:10:00,10.84,10.87,10.84,10.86,48600.0,10.84,10.87,10.84,10.86,48600.0
2008-02-15 10:15:00,10.87,10.89,10.84,10.85,123300.0,10.87,10.89,10.84,10.85,123300.0
2008-02-15 10:20:00,10.85,10.85,10.82,10.82,42400.0,10.85,10.85,10.82,10.82,42400.0
2008-02-15 10:25:00,10.83,10.89,10.83,10.89,44700.0,10.83,10.89,10.83,10.89,44700.0
2008-02-15 10:30:00,10.88,10.93,10.88,10.92,64900.0,10.88,10.93,10.88,10.92,64900.0
2008-02-15 10:35:00,10.93,10.93,10.84,10.84,54100.0,10.93,10.93,10.84,10.84,54100.0
2008-02-15 10:40:00,10.84,10.88,10.84,10.86,51400.0,10.84,10.88,10.84,10.86,51400.0
2008-02-15 10:45:00,10.85,10.87,10.84,10.85,30700.0,10.85,10.87,10.84,10.85,30700.0
2008-02-15 10:50:00,10.85,10.86,10.84,10.84,25600.0,10.85,10.86,10.84,10.84,25600.0
2008-02-15 10:55:00,10.84,10.86,10.82,10.85,47200.0,10.84,10.86,10.82,10.85,47200.0
2008-02-15 11:00:00,10.85,10.87,10.84,10.86,30500.0,10.85,10.87,10.84,10.86,30500.0
2008-02-15 11:05:00,10.86,10.89,10.86,10.87,41300.0,10.86,10.89,10.86,10.87,41300.0
2008-02-15 11:10:00,10.88,10.92,10.87,10.92,45200.0,10.88,10.92,10.87,10.92,45200.0
2008-02-15 11:15:00,10.92,10.92,10.88,10.89,37100.0,10.92,10.92,10.88,10.89,37100.0
2008-02-15 11:20:00,10.89,10.89,10.88,10.88,23700.0,10.89,10.89,10.88,10.88,23700.0
2008-02-15 11:25:00,10.89,10.89,10.88,10.89,32700.0,10.89,10.89,10.88,10.89,32700.0
2008-02-15 11:30:00,10.89,10.91,10.89,10.91,35900.0,10.89,10.91,10.89,10.91,35900.0
2008-02-15 11:35:00,10.9,10.91,10.87,10.87,36600.0,10.9,10.91,10.87,10.87,36600.0
2008-02-15 11:40:00,10.88,10.88,10.85,10.86,28200.0,10.88,10.88,10.85,10.86,28200.0
2008-02-15 11:45:00,10.86,10.86,10.85,10.86,17400.0,10.86,10.86,10.85,10.86,17400.0
2008-02-15 11:50:00,10.86,10.86,10.85,10.86,19400.0,10.86,10.86,10.85,10.86,19400.0
2008-02-15 11:55:00,10.86,10.87,10.85,10.87,18400.0,10.86,10.87,10.85,10.87,18400.0
2008-02-15 12:00:00,10.87,10.91,10.86,10.9,69500.0,10.87,10.91,10.86,10.9,69500.0
2008-02-15 12:05:00,10.9,10.9,10.86,10.86,44600.0,10.9,10.9,10.86,10.86,44600.0
2008-02-15 12:10:00,10.86,10.89,10.86,10.86,20800.0,10.86,10.89,10.86,10.86,20800.0
2008-02-15 12:15:00,10.87,10.9,10.86,10.89,18200.0,10.87,10.9,10.86,10.89,18200.0
2008-02-15 12:20:00,10.9,10.91,10.85,10.86,46100.0,10.9,10.91,10.85,10.86,46100.0
2008-02-15 12:25:00,10.86,10.87,10.85,10.85,74000.0,10.86,10.87,10.85,10.85,74000.0
2008-02-15 12:30:00,10.85,10.86,10.85,10.85,55100.0,10.85,10.86,10.85,10.85,55100.0
2008-02-15 12:35:00,10.85,10.86,10.85,10.86,20900.0,10.85,10.86,10.85,10.86,20900.0
2008-02-15 12:40:00,10.86,10.87,10.85,10.85,59700.0,10.86,10.87,10.85,10.85,59700.0
2008-02-15 12:45:00,10.85,10.85,10.82,10.84,84600.0,10.85,10.85,10.82,10.84,84600.0
2008-02-15 12:50:00,10.85,10.85,10.83,10.84,24400.0,10.85,10.85,10.83,10.84,24400.0
2008-02-15 12:55:00,10.84,10.85,10.82,10.84,26500.0,10.84,10.85,10.82,10.84,26500.0
2008-02-15 13:00:00,10.84,10.85,10.84,10.84,20200.0,10.84,10.85,10.84,10.84,20200.0
2008-02-15 13:05:00,10.84,10.85,10.82,10.83,43300.0,10.84,10.85,10.82,10.83,43300.0
2008-02-15 13:10:00,10.83,10.85,10.82,10.85,38700.0,10.83,10.85,10.82,10.85,38700.0
2008-02-15 13:15:00,10.85,10.86,10.85,10.85,21200.0,10.85,10.86,10.85,10.85,21200.0
2008-02-15 13:20:00,10.85,10.86,10.85,10.85,23700.0,10.85,10.86,10.85,10.85,23700.0
2008-02-15 13:25:00,10.86,10.86,10.85,10.85,43800.0,10.86,10.86,10.85,10.85,43800.0
2008-02-15 13:30:00,10.86,10.86,10.85,10.85,22000.0,10.86,10.86,10.85,10.85,22000.0
2008-02-15 13:35:00,10.85,10.86,10.85,10.85,9500.0,10.85,10.86,10.85,10.85,9500.0
2008-02-15 13:40:00,10.85,10.87,10.85,10.87,34400.0,10.85,10.87,10.85,10.87,34400.0
2008-02-15 13:45:00,10.87,10.89,10.87,10.89,67600.0,10.87,10.89,10.87,10.89,67600.0
2008-02-15 13:50:00,10.89,10.92,10.88,10.9,71500.0,10.89,10.92,10.88,10.9,71500.0
2008-02-15 13:55:00,10.9,10.91,10.9,10.9,21500.0,10.9,10.91,10.9,10.9,21500.0
2008-02-15 14:00:00,10.91,10.91,10.9,10.9,35600.0,10.91,10.91,10.9,10.9,35600.0
2008-02-15 14:05:00,10.9,10.92,10.9,10.9,31200.0,10.9,10.92,10.9,10.9,31200.0
2008-02-15 14:10:00,10.91,10.91,10.9,10.9,21300.0,10.91,10.91,10.9,10.9,21300.0
2008-02-15 14:15:00,10.9,10.91,10.89,10.9,50900.0,10.9,10.91,10.89,10.9,50900.0
2008-02-15 14:20:00,10.9,10.91,10.89,10.9,27300.0,10.9,10.91,10.89,10.9,27300.0
2008-02-15 14:25:00,10.9,10.91,10.9,10.91,26800.0,10.9,10.91,10.9,10.91,26800.0
2008-02-15 14:30:00,10.91,10.93,10.9,10.91,39000.0,10.91,10.93,10.9,10.91,39000.0
2008-02-15 14:35:00,10.91,10.92,10.9,10.9,26300.0,10.91,10.92,10.9,10.9,26300.0
2008-02-15 14:40:00,10.91,10.92,10.9,10.91,20900.0,10.91,10.92,10.9,10.91,20900.0
2008-02-15 14:45:00,10.91,10.92,10.91,10.92,19500.0,10.91,10.92,10.91,10.92,19500.0
2008-02-15 14:50:00,10.92,10.92,10.91,10.92,31600.0,10.92,10.92,10.91,10.92,31600.0
2008-02-15 14:55:00,10.92,10.93,10.91,10.91,32900.0,10.92,10.93,10.91,10.91,32900.0
2008-02-15 15:00:00,10.91,10.92,10.9,10.91,75100.0,10.91,10.92,10.9,10.91,75100.0
2008-02-15 15:05:00,10.9,10.91,10.9,10.9,47700.0,10.9,10.91,10.9,10.9,47700.0
2008-02-15 15:10:00,10.91,10.91,10.9,10.91,62200.0,10.91,10.91,10.9,10.91,62200.0
2008-02-15 15:15:00,10.91,10.94,10.9,10.94,74600.0,10.91,10.94,10.9,10.94,74600.0
2008-02-15 15:20:00,10.94,10.94,10.92,10.92,47200.0,10.94,10.94,10.92,10.92,47200.0
2008-02-15 15:25:00,10.92,10.93,10.92,10.93,50200.0,10.92,10.93,10.92,10.93,50200.0
2008-02-15 15:30:00,10.93,10.93,10.92,10.93,52700.0,10.93,10.93,10.92,10.93,52700.0
2008-02-15 15:35:00,10.93,10.95,10.92,10.94,73300.0,10.93,10.95,10.92,10.94,73300.0
2008-02-15 15:40:00,10.95,10.95,10.94,10.94,76700.0,10.95,10.95,10.94,10.94,76700.0
2008-02-15 15:45:00,10.94,10.95,10.94,10.95,105800.0,10.94,10.95,10.94,10.95,105800.0
2008-02-15 15:50:00,10.95,10.95,10.94,10.94,56700.0,10.95,10.95,10.94,10.94,56700.0
2008-02-15 15:55:00,10.94,10.95,10.94,10.95,107200.0,10.94,10.95,10.94,10.95,107200.0
2008-02-19 09:30:00,11.22,11.33,11.21,11.21,70000.0,11.22,11.33,11.21,11.21,70000.0
2008-02-19 09:35:00,11.21,11.22,11.03,11.04,82100.0,11.21,11.22,11.03,11.04,82100.0
2008-02-19 09:40:00,11.04,11.09,10.98,11.09,65600.0,11.04,11.09,10.98,11.09,65600.0
2008-02-19 09:45:00,11.09,11.1,11.05,11.05,72500.0,11.09,11.1,11.05,11.05,72500.0
2008-02-19 09:50:00,11.05,11.07,11.03,11.07,43400.0,11.05,11.07,11.03,11.07,43400.0
2008-02-19 09:55:00,11.06,11.09,11.04,11.06,96200.0,11.06,11.09,11.04,11.06,96200.0
2008-02-19 10:00:00,11.07,11.1,11.05,11.06,47800.0,11.07,11.1,11.05,11.06,47800.0
2008-02-19 10:05:00,11.06,11.07,10.99,11.0,61600.0,11.06,11.07,10.99,11.0,61600.0
2008-02-19 10:10:00,11.01,11.06,11.0,11.06,46800.0,11.01,11.06,11.0,11.06,46800.0
2008-02-19 10:15:00,11.05,11.06,11.04,11.06,38900.0,11.05,11.06,11.04,11.06,38900.0
2008-02-19 10:20:00,11.06,11.07,11.04,11.07,58100.0,11.06,11.07,11.04,11.07,58100.0
2008-02-19 10:25:00,11.06,11.07,11.03,11.04,31800.0,11.06,11.07,11.03,11.04,31800.0
2008-02-19 10:30:00,11.03,11.03,11.0,11.01,47700.0,11.03,11.03,11.0,11.01,47700.0
2008-02-19 10:35:00,11.0,11.02,10.99,11.01,77100.0,11.0,11.02,10.99,11.01,77100.0
2008-02-19 10:40:00,11.02,11.04,11.02,11.03,70300.0,11.02,11.04,11.02,11.03,70300.0
2008-02-19 10:45:00,11.03,11.03,10.99,10.99,155800.0,11.03,11.03,10.99,10.99,155800.0
2008-02-19 10:50:00,10.99,11.0,10.98,10.98,41400.0,10.99,11.0,10.98,10.98,41400.0
2008-02-19 10:55:00,10.99,11.01,10.98,11.0,22800.0,10.99,11.01,10.98,11.0,22800.0
2008-02-19 11:00:00,11.01,11.01,10.99,10.99,30400.0,11.01,11.01,10.99,10.99,30400.0
2008-02-19 11:05:00,10.99,10.99,10.98,10.98,23000.0,10.99,10.99,10.98,10.98,23000.0
2008-02-19 11:10:00,10.98,10.98,10.95,10.97,59500.0,10.98,10.98,10.95,10.97,59500.0
2008-02-19 11:15:00,10.97,10.97,10.95,10.96,40400.0,10.97,10.97,10.95,10.96,40400.0
2008-02-19 11:20:00,10.96,10.97,10.95,10.95,41200.0,10.96,10.97,10.95,10.95,41200.0
2008-02-19 11:25:00,10.96,10.97,10.95,10.96,32800.0,10.96,10.97,10.95,10.96,32800.0
2008-02-19 11:30:00,10.96,10.99,10.96,10.98,33600.0,10.96,10.99,10.96,10.98,33600.0
2008-02-19 11:35:00,10.99,10.99,10.96,10.98,89100.0,10.99,10.99,10.96,10.98,89100.0
2008-02-19 11:40:00,10.98,10.99,10.98,10.98,46600.0,10.98,10.99,10.98,10.98,46600.0
2008-02-19 11:45:00,10.99,11.0,10.99,11.0,116300.0,10.99,11.0,10.99,11.0,116300.0
2008-02-19 11:50:00,10.99,11.01,10.99,11.0,101000.0,10.99,11.01,10.99,11.0,101000.0
2008-02-19 11:55:00,11.0,11.05,11.0,11.03,49700.0,11.0,11.05,11.0,11.03,49700.0
2008-02-19 12:00:00,11.04,11.04,11.02,11.02,23600.0,11.04,11.04,11.02,11.02,23600.0
2008-02-19 12:05:00,11.02,11.04,11.02,11.04,34100.0,11.02,11.04,11.02,11.04,34100.0
2008-02-19 12:10:00,11.04,11.05,11.03,11.04,12300.0,11.04,11.05,11.03,11.04,12300.0
2008-02-19 12:15:00,11.05,11.05,11.01,11.03,78800.0,11.05,11.05,11.01,11.03,78800.0
2008-02-19 12:20:00,11.03,11.06,11.02,11.05,37000.0,11.03,11.06,11.02,11.05,37000.0
2008-02-19 12:25:00,11.05,11.05,11.04,11.05,10700.0,11.05,11.05,11.04,11.05,10700.0
2008-02-19 12:30:00,11.04,11.04,11.02,11.03,34200.0,11.04,11.04,11.02,11.03,34200.0
2008-02-19 12:35:00,11.04,11.04,11.02,11.02,25600.0,11.04,11.04,11.02,11.02,25600.0
2008-02-19 12:40:00,11.02,11.03,11.02,11.03,13100.0,11.02,11.03,11.02,11.03,13100.0
2008-02-19 12:45:00,11.02,11.02,11.0,11.0,17100.0,11.02,11.02,11.0,11.0,17100.0
2008-02-19 12:50:00,11.0,11.02,11.0,11.02,23600.0,11.0,11.02,11.0,11.02,23600.0
2008-02-19 12:55:00,11.02,11.02,11.0,11.0,39700.0,11.02,11.02,11.0,11.0,39700.0
2008-02-19 13:00:00,11.01,11.03,11.01,11.03,50600.0,11.01,11.03,11.01,11.03,50600.0
2008-02-19 13:05:00,11.02,11.04,11.02,11.03,21400.0,11.02,11.04,11.02,11.03,21400.0
2008-02-19 13:10:00,11.04,11.05,11.04,11.04,45000.0,11.04,11.05,11.04,11.04,45000.0
2008-02-19 13:15:00,11.05,11.08,11.04,11.06,34400.0,11.05,11.08,11.04,11.06,34400.0
2008-02-19 13:20:00,11.06,11.07,11.06,11.07,16400.0,11.06,11.07,11.06,11.07,16400.0
2008-02-19 13:25:00,11.07,11.08,11.06,11.07,42900.0,11.07,11.08,11.06,11.07,42900.0
2008-02-19 13:30:00,11.07,11.07,11.04,11.04,62200.0,11.07,11.07,11.04,11.04,62200.0
2008-02-19 13:35:00,11.04,11.06,11.04,11.05,44700.0,11.04,11.06,11.04,11.05,44700.0
2008-02-19 13:40:00,11.06,11.06,11.04,11.04,32100.0,11.06,11.06,11.04,11.04,32100.0
2008-02-19 13:45:00,11.04,11.04,11.03,11.03,25500.0,11.04,11.04,11.03,11.03,25500.0
2008-02-19 13:50:00,11.03,11.03,11.02,11.02,32200.0,11.03,11.03,11.02,11.02,32200.0
2008-02-19 13:55:00,11.02,11.03,11.0,11.0,32400.0,11.02,11.03,11.0,11.0,32400.0
2008-02-19 14:00:00,11.01,11.02,11.0,11.01,59300.0,11.01,11.02,11.0,11.01,59300.0
2008-02-19 14:05:00,11.02,11.02,11.0,11.0,35600.0,11.02,11.02,11.0,11.0,35600.0
2008-02-19 14:10:00,11.0,11.02,11.0,11.01,28000.0,11.0,11.02,11.0,11.01,28000.0
2008-02-19 14:15:00,11.01,11.02,11.01,11.02,30100.0,11.01,11.02,11.01,11.02,30100.0
2008-02-19 14:20:00,11.02,11.05,11.01,11.05,82700.0,11.02,11.05,11.01,11.05,82700.0
2008-02-19 14:25:00,11.04,11.06,11.01,11.02,83500.0,11.04,11.06,11.01,11.02,83500.0
2008-02-19 14:30:00,11.01,11.02,10.99,11.0,97000.0,11.01,11.02,10.99,11.0,97000.0
2008-02-19 14:35:00,11.0,11.01,10.95,10.96,76400.0,11.0,11.01,10.95,10.96,76400.0
2008-02-19 14:40:00,10.97,10.97,10.94,10.94,82900.0,10.97,10.97,10.94,10.94,82900.0
2008-02-19 14:45:00,10.94,10.95,10.91,10.92,64700.0,10.94,10.95,10.91,10.92,64700.0
2008-02-19 14:50:00,10.92,10.93,10.9,10.92,62900.0,10.92,10.93,10.9,10.92,62900.0
2008-02-19 14:55:00,10.91,10.92,10.89,10.89,76900.0,10.91,10.92,10.89,10.89,76900.0
2008-02-19 15:00:00,10.89,10.9,10.89,10.89,140000.0,10.89,10.9,10.89,10.89,140000.0
2008-02-19 15:05:00,10.89,10.9,10.88,10.89,113600.0,10.89,10.9,10.88,10.89,113600.0
2008-02-19 15:10:00,10.89,10.89,10.84,10.85,250600.0,10.89,10.89,10.84,10.85,250600.0
2008-02-19 15:15:00,10.85,10.86,10.83,10.84,122700.0,10.85,10.86,10.83,10.84,122700.0
2008-02-19 15:20:00,10.84,10.89,10.83,10.86,205800.0,10.84,10.89,10.83,10.86,205800.0
2008-02-19 15:25:00,10.87,10.87,10.85,10.87,108900.0,10.87,10.87,10.85,10.87,108900.0
2008-02-19 15:30:00,10.86,10.87,10.86,10.86,88500.0,10.86,10.87,10.86,10.86,88500.0
2008-02-19 15:35:00,10.86,10.9,10.86,10.88,221600.0,10.86,10.9,10.86,10.88,221600.0
2008-02-19 15:40:00,10.89,10.89,10.88,10.89,60100.0,10.89,10.89,10.88,10.89,60100.0
2008-02-19 15:45:00,10.88,10.93,10.88,10.9,235800.0,10.88,10.93,10.88,10.9,235800.0
2008-02-19 15:50:00,10.9,10.91,10.87,10.89,118000.0,10.9,10.91,10.87,10.89,118000.0
2008-02-19 15:55:00,10.88,10.91,10.88,10.88,147600.0,10.88,10.91,10.88,10.88,147600.0
2008-02-20 09:30:00,10.85,10.87,10.81,10.84,23000.0,10.85,10.87,10.81,10.84,23000.0
2008-02-20 09:35:00,10.85,10.86,10.84,10.85,39800.0,10.85,10.86,10.84,10.85,39800.0
2008-02-20 09:40:00,10.86,10.87,10.85,10.86,35900.0,10.86,10.87,10.85,10.86,35900.0
2008-02-20 09:45:00,10.86,10.86,10.82,10.85,54300.0,10.86,10.86,10.82,10.85,54300.0
2008-02-20 09:50:00,10.85,10.85,10.83,10.84,64100.0,10.85,10.85,10.83,10.84,64100.0
2008-02-20 09:55:00,10.83,10.84,10.82,10.82,20600.0,10.83,10.84,10.82,10.82,20600.0
2008-02-20 10:00:00,10.82,10.84,10.81,10.81,39100.0,10.82,10.84,10.81,10.81,39100.0
2008-02-20 10:05:00,10.81,10.82,10.75,10.76,70800.0,10.81,10.82,10.75,10.76,70800.0
2008-02-20 10:10:00,10.76,10.79,10.76,10.79,21800.0,10.76,10.79,10.76,10.79,21800.0
2008-02-20 10:15:00,10.79,10.83,10.78,10.82,53800.0,10.79,10.83,10.78,10.82,53800.0
2008-02-20 10:20:00,10.83,10.85,10.82,10.83,73500.0,10.83,10.85,10.82,10.83,73500.0
2008-02-20 10:25:00,10.82,10.83,10.81,10.82,21500.0,10.82,10.83,10.81,10.82,21500.0
2008-02-20 10:30:00,10.81,10.82,10.81,10.81,22600.0,10.81,10.82,10.81,10.81,22600.0
2008-02-20 10:35:00,10.81,10.84,10.81,10.84,53500.0,10.81,10.84,10.81,10.84,53500.0
2008-02-20 10:40:00,10.83,10.84,10.83,10.83,21400.0,10.83,10.84,10.83,10.83,21400.0
2008-02-20 10:45:00,10.83,10.84,10.82,10.82,16700.0,10.83,10.84,10.82,10.82,16700.0
2008-02-20 10:50:00,10.82,10.83,10.78,10.81,55400.0,10.82,10.83,10.78,10.81,55400.0
2008-02-20 10:55:00,10.8,10.81,10.78,10.8,53100.0,10.8,10.81,10.78,10.8,53100.0
2008-02-20 11:00:00,10.79,10.81,10.79,10.81,13800.0,10.79,10.81,10.79,10.81,13800.0
2008-02-20 11:05:00,10.81,10.81,10.8,10.8,34500.0,10.81,10.81,10.8,10.8,34500.0
2008-02-20 11:10:00,10.8,10.82,10.8,10.81,13400.0,10.8,10.82,10.8,10.81,13400.0
2008-02-20 11:15:00,10.81,10.82,10.79,10.79,56000.0,10.81,10.82,10.79,10.79,56000.0
2008-02-20 11:20:00,10.78,10.81,10.78,10.81,22400.0,10.78,10.81,10.78,10.81,22400.0
2008-02-20 11:25:00,10.81,10.82,10.81,10.82,27600.0,10.81,10.82,10.81,10.82,27600.0
2008-02-20 11:30:00,10.82,10.82,10.81,10.81,36200.0,10.82,10.82,10.81,10.81,36200.0
2008-02-20 11:35:00,10.81,10.81,10.79,10.79,30700.0,10.81,10.81,10.79,10.79,30700.0
2008-02-20 11:40:00,10.79,10.8,10.78,10.78,10700.0,10.79,10.8,10.78,10.78,10700.0
2008-02-20 11:45:00,10.78,10.8,10.78,10.79,29900.0,10.78,10.8,10.78,10.79,29900.0
2008-02-20 11:50:00,10.8,10.8,10.77,10.78,35300.0,10.8,10.8,10.77,10.78,35300.0
2008-02-20 11:55:00,10.77,10.78,10.75,10.76,23200.0,10.77,10.78,10.75,10.76,23200.0
2008-02-20 12:00:00,10.75,10.8,10.75,10.79,52100.0,10.75,10.8,10.75,10.79,52100.0
2008-02-20 12:05:00,10.8,10.81,10.79,10.8,108300.0,10.8,10.81,10.79,10.8,108300.0
2008-02-20 12:10:00,10.81,10.84,10.81,10.84,67700.0,10.81,10.84,10.81,10.84,67700.0
2008-02-20 12:15:00,10.84,10.87,10.83,10.85,117100.0,10.84,10.87,10.83,10.85,117100.0
2008-02-20 12:20:00,10.85,10.86,10.82,10.85,101000.0,10.85,10.86,10.82,10.85,101000.0
2008-02-20 12:25:00,10.85,10.86,10.82,10.83,92600.0,10.85,10.86,10.82,10.83,92600.0
2008-02-20 12:30:00,10.83,10.83,10.81,10.82,25500.0,10.83,10.83,10.81,10.82,25500.0
2008-02-20 12:35:00,10.81,10.82,10.8,10.81,36300.0,10.81,10.82,10.8,10.81,36300.0
2008-02-20 12:40:00,10.82,10.82,10.79,10.79,51400.0,10.82,10.82,10.79,10.79,51400.0
2008-02-20 12:45:00,10.79,10.81,10.79,10.79,45300.0,10.79,10.81,10.79,10.79,45300.0
2008-02-20 12:50:00,10.8,10.81,10.79,10.8,28800.0,10.8,10.81,10.79,10.8,28800.0
2008-02-20 12:55:00,10.79,10.8,10.79,10.79,19100.0,10.79,10.8,10.79,10.79,19100.0
2008-02-20 13:00:00,10.79,10.82,10.79,10.81,48700.0,10.79,10.82,10.79,10.81,48700.0
2008-02-20 13:05:00,10.81,10.85,10.8,10.8,92000.0,10.81,10.85,10.8,10.8,92000.0
2008-02-20 13:10:00,10.81,10.84,10.81,10.83,48600.0,10.81,10.84,10.81,10.83,48600.0
2008-02-20 13:15:00,10.83,10.83,10.8,10.81,31700.0,10.83,10.83,10.8,10.81,31700.0
2008-02-20 13:20:00,10.81,10.82,10.78,10.78,26300.0,10.81,10.82,10.78,10.78,26300.0
2008-02-20 13:25:00,10.78,10.78,10.74,10.74,31800.0,10.78,10.78,10.74,10.74,31800.0
2008-02-20 13:30:00,10.75,10.79,10.74,10.79,125200.0,10.75,10.79,10.74,10.79,125200.0
2008-02-20 13:35:00,10.8,10.83,10.8,10.81,49800.0,10.8,10.83,10.8,10.81,49800.0
2008-02-20 13:40:00,10.82,10.85,10.82,10.85,63100.0,10.82,10.85,10.82,10.85,63100.0
2008-02-20 13:45:00,10.85,10.85,10.84,10.84,32800.0,10.85,10.85,10.84,10.84,32800.0
2008-02-20 13:50:00,10.85,10.85,10.84,10.85,10900.0,10.85,10.85,10.84,10.85,10900.0
2008-02-20 13:55:00,10.84,10.85,10.83,10.84,42200.0,10.84,10.85,10.83,10.84,42200.0
2008-02-20 14:00:00,10.83,10.88,10.81,10.84,127400.0,10.83,10.88,10.81,10.84,127400.0
2008-02-20 14:05:00,10.84,10.86,10.82,10.82,56500.0,10.84,10.86,10.82,10.82,56500.0
2008-02-20 14:10:00,10.82,10.85,10.82,10.84,51500.0,10.82,10.85,10.82,10.84,51500.0
2008-02-20 14:15:00,10.84,10.85,10.81,10.81,30400.0,10.84,10.85,10.81,10.81,30400.0
2008-02-20 14:20:00,10.81,10.82,10.78,10.8,70900.0,10.81,10.82,10.78,10.8,70900.0
2008-02-20 14:25:00,10.81,10.82,10.79,10.82,43300.0,10.81,10.82,10.79,10.82,43300.0
2008-02-20 14:30:00,10.82,10.82,10.79,10.8,47900.0,10.82,10.82,10.79,10.8,47900.0
2008-02-20 14:35:00,10.8,10.81,10.79,10.79,25800.0,10.8,10.81,10.79,10.79,25800.0
2008-02-20 14:40:00,10.8,10.81,10.77,10.81,66600.0,10.8,10.81,10.77,10.81,66600.0
2008-02-20 14:45:00,10.81,10.82,10.79,10.82,86100.0,10.81,10.82,10.79,10.82,86100.0
2008-02-20 14:50:00,10.83,10.85,10.82,10.83,86200.0,10.83,10.85,10.82,10.83,86200.0
2008-02-20 14:55:00,10.82,10.85,10.82,10.83,46900.0,10.82,10.85,10.82,10.83,46900.0
2008-02-20 15:00:00,10.83,10.87,10.83,10.87,87400.0,10.83,10.87,10.83,10.87,87400.0
2008-02-20 15:05:00,10.86,10.88,10.86,10.87,77700.0,10.86,10.88,10.86,10.87,77700.0
2008-02-20 15:10:00,10.87,10.87,10.86,10.87,43100.0,10.87,10.87,10.86,10.87,43100.0
2008-02-20 15:15:00,10.86,10.87,10.84,10.85,40200.0,10.86,10.87,10.84,10.85,40200.0
2008-02-20 15:20:00,10.85,10.85,10.84,10.84,51300.0,10.85,10.85,10.84,10.84,51300.0
2008-02-20 15:25:00,10.85,10.86,10.84,10.86,40500.0,10.85,10.86,10.84,10.86,40500.0
2008-02-20 15:30:00,10.86,10.86,10.85,10.86,60700.0,10.86,10.86,10.85,10.86,60700.0
2008-02-20 15:35:00,10.86,10.86,10.85,10.86,122500.0,10.86,10.86,10.85,10.86,122500.0
2008-02-20 15:40:00,10.85,10.87,10.85,10.85,88800.0,10.85,10.87,10.85,10.85,88800.0
2008-02-20 15:45:00,10.85,10.86,10.85,10.86,84500.0,10.85,10.86,10.85,10.86,84500.0
2008-02-20 15:50:00,10.86,10.86,10.85,10.86,94400.0,10.86,10.86,10.85,10.86,94400.0
2008-02-20 15:55:00,10.86,10.89,10.85,10.89,169900.0,10.86,10.89,10.85,10.89,169900.0
2008-02-21 09:30:00,11.11,11.38,11.11,11.38,170500.0,11.11,11.38,11.11,11.38,170500.0
2008-02-21 09:35:00,11.37,11.38,11.32,11.32,211800.0,11.37,11.38,11.32,11.32,211800.0
2008-02-21 09:40:00,11.31,11.47,11.27,11.47,205800.0,11.31,11.47,11.27,11.47,205800.0
2008-02-21 09:45:00,11.45,11.52,11.45,11.52,172100.0,11.45,11.52,11.45,11.52,172100.0
2008-02-21 09:50:00,11.52,11.52,11.48,11.49,105600.0,11.52,11.52,11.48,11.49,105600.0
2008-02-21 09:55:00,11.49,11.51,11.45,11.45,80800.0,11.49,11.51,11.45,11.45,80800.0
2008-02-21 10:00:00,11.45,11.52,11.38,11.5,175900.0,11.45,11.52,11.38,11.5,175900.0
2008-02-21 10:05:00,11.49,11.5,11.44,11.49,55600.0,11.49,11.5,11.44,11.49,55600.0
2008-02-21 10:10:00,11.5,11.52,11.48,11.49,58300.0,11.5,11.52,11.48,11.49,58300.0
2008-02-21 10:15:00,11.5,11.51,11.49,11.5,308100.0,11.5,11.51,11.49,11.5,308100.0
2008-02-21 10:20:00,11.5,11.5,11.44,11.44,118100.0,11.5,11.5,11.44,11.44,118100.0
2008-02-21 10:25:00,11.44,11.45,11.39,11.42,48900.0,11.44,11.45,11.39,11.42,48900.0
2008-02-21 10:30:00,11.42,11.43,11.39,11.41,60100.0,11.42,11.43,11.39,11.41,60100.0
2008-02-21 10:35:00,11.41,11.42,11.41,11.41,15900.0,11.41,11.42,11.41,11.41,15900.0
2008-02-21 10:40:00,11.41,11.41,11.39,11.39,48600.0,11.41,11.41,11.39,11.39,48600.0
2008-02-21 10:45:00,11.39,11.42,11.36,11.41,82000.0,11.39,11.42,11.36,11.41,82000.0
2008-02-21 10:50:00,11.42,11.42,11.37,11.39,23900.0,11.42,11.42,11.37,11.39,23900.0
2008-02-21 10:55:00,11.39,11.41,11.36,11.4,89500.0,11.39,11.41,11.36,11.4,89500.0
2008-02-21 11:00:00,11.41,11.41,11.37,11.4,86000.0,11.41,11.41,11.37,11.4,86000.0
2008-02-21 11:05:00,11.39,11.42,11.39,11.41,53000.0,11.39,11.42,11.39,11.41,53000.0
2008-02-21 11:10:00,11.41,11.45,11.41,11.44,90700.0,11.41,11.45,11.41,11.44,90700.0
2008-02-21 11:15:00,11.44,11.47,11.43,11.45,90300.0,11.44,11.47,11.43,11.45,90300.0
2008-02-21 11:20:00,11.45,11.55,11.43,11.52,239100.0,11.45,11.55,11.43,11.52,239100.0
2008-02-21 11:25:00,11.53,11.53,11.47,11.47,117700.0,11.53,11.53,11.47,11.47,117700.0
2008-02-21 11:30:00,11.47,11.49,11.44,11.44,101900.0,11.47,11.49,11.44,11.44,101900.0
2008-02-21 11:35:00,11.45,11.45,11.44,11.45,40700.0,11.45,11.45,11.44,11.45,40700.0
2008-02-21 11:40:00,11.45,11.45,11.44,11.45,29000.0,11.45,11.45,11.44,11.45,29000.0
2008-02-21 11:45:00,11.45,11.45,11.44,11.45,17600.0,11.45,11.45,11.44,11.45,17600.0
2008-02-21 11:50:00,11.44,11.45,11.43,11.43,28700.0,11.44,11.45,11.43,11.43,28700.0
2008-02-21 11:55:00,11.43,11.44,11.42,11.43,53100.0,11.43,11.44,11.42,11.43,53100.0
2008-02-21 12:00:00,11.43,11.44,11.43,11.44,25800.0,11.43,11.44,11.43,11.44,25800.0
2008-02-21 12:05:00,11.44,11.44,11.43,11.43,31500.0,11.44,11.44,11.43,11.43,31500.0
2008-02-21 12:10:00,11.43,11.44,11.43,11.43,66600.0,11.43,11.44,11.43,11.43,66600.0
2008-02-21 12:15:00,11.44,11.44,11.4,11.4,74900.0,11.44,11.44,11.4,11.4,74900.0
2008-02-21 12:20:00,11.4,11.41,11.36,11.38,59600.0,11.4,11.41,11.36,11.38,59600.0
2008-02-21 12:25:00,11.39,11.39,11.38,11.39,25100.0,11.39,11.39,11.38,11.39,25100.0
2008-02-21 12:30:00,11.39,11.39,11.38,11.38,78300.0,11.39,11.39,11.38,11.38,78300.0
2008-02-21 12:35:00,11.38,11.4,11.38,11.39,78000.0,11.38,11.4,11.38,11.39,78000.0
2008-02-21 12:40:00,11.4,11.41,11.39,11.41,44600.0,11.4,11.41,11.39,11.41,44600.0
2008-02-21 12:45:00,11.41,11.43,11.41,11.42,67000.0,11.41,11.43,11.41,11.42,67000.0
2008-02-21 12:50:00,11.42,11.43,11.4,11.42,47000.0,11.42,11.43,11.4,11.42,47000.0
2008-02-21 12:55:00,11.43,11.44,11.43,11.44,43900.0,11.43,11.44,11.43,11.44,43900.0
2008-02-21 13:00:00,11.44,11.44,11.4,11.4,67000.0,11.44,11.44,11.4,11.4,67000.0
2008-02-21 13:05:00,11.4,11.42,11.4,11.42,82900.0,11.4,11.42,11.4,11.42,82900.0
2008-02-21 13:10:00,11.42,11.42,11.34,11.36,269400.0,11.42,11.42,11.34,11.36,269400.0
2008-02-21 13:15:00,11.36,11.38,11.36,11.38,22300.0,11.36,11.38,11.36,11.38,22300.0
2008-02-21 13:20:00,11.38,11.38,11.37,11.38,25700.0,11.38,11.38,11.37,11.38,25700.0
2008-02-21 13:25:00,11.37,11.38,11.37,11.38,16200.0,11.37,11.38,11.37,11.38,16200.0
2008-02-21 13:30:00,11.38,11.38,11.37,11.37,23100.0,11.38,11.38,11.37,11.37,23100.0
2008-02-21 13:35:00,11.38,11.38,11.37,11.38,55300.0,11.38,11.38,11.37,11.38,55300.0
2008-02-21 13:40:00,11.37,11.37,11.36,11.37,29900.0,11.37,11.37,11.36,11.37,29900.0
2008-02-21 13:45:00,11.37,11.37,11.36,11.36,27100.0,11.37,11.37,11.36,11.36,27100.0
2008-02-21 13:50:00,11.36,11.37,11.36,11.37,20900.0,11.36,11.37,11.36,11.37,20900.0
2008-02-21 13:55:00,11.36,11.37,11.36,11.36,46000.0,11.36,11.37,11.36,11.36,46000.0
2008-02-21 14:00:00,11.36,11.37,11.36,11.37,36600.0,11.36,11.37,11.36,11.37,36600.0
2008-02-21 14:05:00,11.36,11.37,11.36,11.37,14400.0,11.36,11.37,11.36,11.37,14400.0
2008-02-21 14:10:00,11.37,11.37,11.36,11.37,46000.0,11.37,11.37,11.36,11.37,46000.0
2008-02-21 14:15:00,11.37,11.38,11.36,11.37,66000.0,11.37,11.38,11.36,11.37,66000.0
2008-02-21 14:20:00,11.38,11.4,11.37,11.39,49100.0,11.38,11.4,11.37,11.39,49100.0
2008-02-21 14:25:00,11.38,11.41,11.38,11.4,78300.0,11.38,11.41,11.38,11.4,78300.0
2008-02-21 14:30:00,11.4,11.41,11.38,11.39,63500.0,11.4,11.41,11.38,11.39,63500.0
2008-02-21 14:35:00,11.39,11.4,11.38,11.4,36400.0,11.39,11.4,11.38,11.4,36400.0
2008-02-21 14:40:00,11.39,11.4,11.37,11.39,62400.0,11.39,11.4,11.37,11.39,62400.0
2008-02-21 14:45:00,11.39,11.39,11.33,11.34,93200.0,11.39,11.39,11.33,11.34,93200.0
2008-02-21 14:50:00,11.34,11.37,11.34,11.36,52400.0,11.34,11.37,11.34,11.36,52400.0
2008-02-21 14:55:00,11.37,11.37,11.36,11.36,54400.0,11.37,11.37,11.36,11.36,54400.0
2008-02-21 15:00:00,11.37,11.37,11.34,11.35,60300.0,11.37,11.37,11.34,11.35,60300.0
2008-02-21 15:05:00,11.34,11.36,11.33,11.35,71500.0,11.34,11.36,11.33,11.35,71500.0
2008-02-21 15:10:00,11.36,11.37,11.35,11.37,73000.0,11.36,11.37,11.35,11.37,73000.0
2008-02-21 15:15:00,11.36,11.37,11.34,11.34,58700.0,11.36,11.37,11.34,11.34,58700.0
2008-02-21 15:20:00,11.35,11.36,11.34,11.36,62300.0,11.35,11.36,11.34,11.36,62300.0
2008-02-21 15:25:00,11.36,11.36,11.32,11.32,80200.0,11.36,11.36,11.32,11.32,80200.0
2008-02-21 15:30:00,11.33,11.33,11.32,11.32,64300.0,11.33,11.33,11.32,11.32,64300.0
2008-02-21 15:35:00,11.33,11.33,11.3,11.3,102300.0,11.33,11.33,11.3,11.3,102300.0
2008-02-21 15:40:00,11.3,11.31,11.29,11.3,134000.0,11.3,11.31,11.29,11.3,134000.0
2008-02-21 15:45:00,11.3,11.32,11.3,11.3,283900.0,11.3,11.32,11.3,11.3,283900.0
2008-02-21 15:50:00,11.3,11.32,11.29,11.3,153200.0,11.3,11.32,11.29,11.3,153200.0
2008-02-21 15:55:00,11.29,11.31,11.25,11.26,256000.0,11.29,11.31,11.25,11.26,256000.0
2008-02-22 09:30:00,11.29,11.32,11.2,11.22,72800.0,11.29,11.32,11.2,11.22,72800.0
2008-02-22 09:35:00,11.22,11.27,11.18,11.18,56300.0,11.22,11.27,11.18,11.18,56300.0
2008-02-22 09:40:00,11.18,11.2,11.1,11.12,63000.0,11.18,11.2,11.1,11.12,63000.0
2008-02-22 09:45:00,11.12,11.16,11.12,11.15,17900.0,11.12,11.16,11.12,11.15,17900.0
2008-02-22 09:50:00,11.14,11.14,11.12,11.13,39300.0,11.14,11.14,11.12,11.13,39300.0
2008-02-22 09:55:00,11.13,11.13,11.11,11.12,21700.0,11.13,11.13,11.11,11.12,21700.0
2008-02-22 10:00:00,11.12,11.13,11.12,11.12,33000.0,11.12,11.13,11.12,11.12,33000.0
2008-02-22 10:05:00,11.11,11.11,11.06,11.09,43700.0,11.11,11.11,11.06,11.09,43700.0
2008-02-22 10:10:00,11.09,11.1,11.06,11.07,23200.0,11.09,11.1,11.06,11.07,23200.0
2008-02-22 10:15:00,11.07,11.08,11.06,11.07,69000.0,11.07,11.08,11.06,11.07,69000.0
2008-02-22 10:20:00,11.07,11.08,11.02,11.02,74600.0,11.07,11.08,11.02,11.02,74600.0
2008-02-22 10:25:00,11.03,11.04,11.02,11.03,31600.0,11.03,11.04,11.02,11.03,31600.0
2008-02-22 10:30:00,11.04,11.04,10.96,10.99,65900.0,11.04,11.04,10.96,10.99,65900.0
2008-02-22 10:35:00,10.99,11.0,10.94,10.96,80000.0,10.99,11.0,10.94,10.96,80000.0
2008-02-22 10:40:00,10.96,10.96,10.94,10.94,24200.0,10.96,10.96,10.94,10.94,24200.0
2008-02-22 10:45:00,10.94,10.96,10.94,10.95,25500.0,10.94,10.96,10.94,10.95,25500.0
2008-02-22 10:50:00,10.94,10.98,10.94,10.95,43800.0,10.94,10.98,10.94,10.95,43800.0
2008-02-22 10:55:00,10.96,10.97,10.95,10.95,34900.0,10.96,10.97,10.95,10.95,34900.0
2008-02-22 11:00:00,10.95,10.98,10.95,10.96,26500.0,10.95,10.98,10.95,10.96,26500.0
2008-02-22 11:05:00,10.96,10.96,10.91,10.91,51300.0,10.96,10.96,10.91,10.91,51300.0
2008-02-22 11:10:00,10.91,10.91,10.88,10.9,44300.0,10.91,10.91,10.88,10.9,44300.0
2008-02-22 11:15:00,10.9,10.92,10.87,10.92,92300.0,10.9,10.92,10.87,10.92,92300.0
2008-02-22 11:20:00,10.92,10.94,10.91,10.93,55700.0,10.92,10.94,10.91,10.93,55700.0
2008-02-22 11:25:00,10.94,10.95,10.92,10.92,24100.0,10.94,10.95,10.92,10.92,24100.0
2008-02-22 11:30:00,10.92,10.94,10.92,10.93,22900.0,10.92,10.94,10.92,10.93,22900.0
2008-02-22 11:35:00,10.93,10.93,10.91,10.92,10100.0,10.93,10.93,10.91,10.92,10100.0
2008-02-22 11:40:00,10.91,10.92,10.88,10.88,17300.0,10.91,10.92,10.88,10.88,17300.0
2008-02-22 11:45:00,10.89,10.91,10.88,10.89,33400.0,10.89,10.91,10.88,10.89,33400.0
2008-02-22 11:50:00,10.89,10.89,10.87,10.88,21500.0,10.89,10.89,10.87,10.88,21500.0
2008-02-22 11:55:00,10.89,10.9,10.87,10.89,33300.0,10.89,10.9,10.87,10.89,33300.0
2008-02-22 12:00:00,10.89,10.89,10.85,10.85,41600.0,10.89,10.89,10.85,10.85,41600.0
2008-02-22 12:05:00,10.86,10.88,10.84,10.85,41500.0,10.86,10.88,10.84,10.85,41500.0
2008-02-22 12:10:00,10.85,10.86,10.82,10.82,13800.0,10.85,10.86,10.82,10.82,13800.0
2008-02-22 12:15:00,10.83,10.83,10.79,10.81,14700.0,10.83,10.83,10.79,10.81,14700.0
2008-02-22 12:20:00,10.8,10.81,10.78,10.79,34100.0,10.8,10.81,10.78,10.79,34100.0
2008-02-22 12:25:00,10.78,10.81,10.78,10.81,27500.0,10.78,10.81,10.78,10.81,27500.0
2008-02-22 12:30:00,10.81,10.81,10.8,10.81,31100.0,10.81,10.81,10.8,10.81,31100.0
2008-02-22 12:35:00,10.81,10.84,10.81,10.83,59100.0,10.81,10.84,10.81,10.83,59100.0
2008-02-22 12:40:00,10.83,10.83,10.79,10.82,35000.0,10.83,10.83,10.79,10.82,35000.0
2008-02-22 12:45:00,10.82,10.83,10.82,10.83,18300.0,10.82,10.83,10.82,10.83,18300.0
2008-02-22 12:50:00,10.83,10.83,10.79,10.8,57700.0,10.83,10.83,10.79,10.8,57700.0
2008-02-22 12:55:00,10.79,10.83,10.79,10.81,25700.0,10.79,10.83,10.79,10.81,25700.0
2008-02-22 13:00:00,10.81,10.82,10.81,10.81,19900.0,10.81,10.82,10.81,10.81,19900.0
2008-02-22 13:05:00,10.81,10.82,10.78,10.81,95400.0,10.81,10.82,10.78,10.81,95400.0
2008-02-22 13:10:00,10.81,10.83,10.8,10.83,17400.0,10.81,10.83,10.8,10.83,17400.0
2008-02-22 13:15:00,10.83,10.85,10.81,10.81,41400.0,10.83,10.85,10.81,10.81,41400.0
2008-02-22 13:20:00,10.81,10.82,10.79,10.82,31500.0,10.81,10.82,10.79,10.82,31500.0
2008-02-22 13:25:00,10.82,10.83,10.8,10.8,37400.0,10.82,10.83,10.8,10.8,37400.0
2008-02-22 13:30:00,10.8,10.8,10.78,10.79,43300.0,10.8,10.8,10.78,10.79,43300.0
2008-02-22 13:35:00,10.8,10.8,10.78,10.8,28500.0,10.8,10.8,10.78,10.8,28500.0
2008-02-22 13:40:00,10.8,10.8,10.77,10.79,40800.0,10.8,10.8,10.77,10.79,40800.0
2008-02-22 13:45:00,10.79,10.83,10.79,10.82,28900.0,10.79,10.83,10.79,10.82,28900.0
2008-02-22 13:50:00,10.83,10.84,10.82,10.82,21200.0,10.83,10.84,10.82,10.82,21200.0
2008-02-22 13:55:00,10.83,10.84,10.82,10.84,27400.0,10.83,10.84,10.82,10.84,27400.0
2008-02-22 14:00:00,10.83,10.83,10.8,10.81,57800.0,10.83,10.83,10.8,10.81,57800.0
2008-02-22 14:05:00,10.8,10.81,10.79,10.8,53200.0,10.8,10.81,10.79,10.8,53200.0
2008-02-22 14:10:00,10.8,10.8,10.79,10.8,41100.0,10.8,10.8,10.79,10.8,41100.0
2008-02-22 14:15:00,10.8,10.83,10.79,10.83,47900.0,10.8,10.83,10.79,10.83,47900.0
2008-02-22 14:20:00,10.84,10.84,10.81,10.83,61100.0,10.84,10.84,10.81,10.83,61100.0
2008-02-22 14:25:00,10.82,10.83,10.82,10.83,33300.0,10.82,10.83,10.82,10.83,33300.0
2008-02-22 14:30:00,10.83,10.83,10.81,10.81,39600.0,10.83,10.83,10.81,10.81,39600.0
2008-02-22 14:35:00,10.82,10.86,10.82,10.85,37300.0,10.82,10.86,10.82,10.85,37300.0
2008-02-22 14:40:00,10.85,10.86,10.84,10.85,45500.0,10.85,10.86,10.84,10.85,45500.0
2008-02-22 14:45:00,10.85,10.85,10.83,10.84,13800.0,10.85,10.85,10.83,10.84,13800.0
2008-02-22 14:50:00,10.84,10.85,10.83,10.85,23400.0,10.84,10.85,10.83,10.85,23400.0
2008-02-22 14:55:00,10.84,10.89,10.84,10.88,62600.0,10.84,10.89,10.84,10.88,62600.0
2008-02-22 15:00:00,10.88,10.88,10.85,10.86,119300.0,10.88,10.88,10.85,10.86,119300.0
2008-02-22 15:05:00,10.87,10.87,10.85,10.86,65100.0,10.87,10.87,10.85,10.86,65100.0
2008-02-22 15:10:00,10.85,10.86,10.83,10.84,92400.0,10.85,10.86,10.83,10.84,92400.0
2008-02-22 15:15:00,10.84,10.84,10.82,10.82,48700.0,10.84,10.84,10.82,10.82,48700.0
2008-02-22 15:20:00,10.82,10.83,10.82,10.83,30500.0,10.82,10.83,10.82,10.83,30500.0
2008-02-22 15:25:00,10.83,10.85,10.82,10.84,65300.0,10.83,10.85,10.82,10.84,65300.0
2008-02-22 15:30:00,10.85,10.91,10.84,10.9,248800.0,10.85,10.91,10.84,10.9,248800.0
2008-02-22 15:35:00,10.9,10.95,10.9,10.94,163000.0,10.9,10.95,10.9,10.94,163000.0
2008-02-22 15:40:00,10.93,10.98,10.93,10.96,98400.0,10.93,10.98,10.93,10.96,98400.0
2008-02-22 15:45:00,10.96,10.99,10.95,10.99,104500.0,10.96,10.99,10.95,10.99,104500.0
2008-02-22 15:50:00,10.99,11.0,10.98,11.0,153700.0,10.99,11.0,10.98,11.0,153700.0
2008-02-22 15:55:00,11.0,11.02,10.99,11.02,162800.0,11.0,11.02,10.99,11.02,162800.0
2008-02-25 09:30:00,10.97,11.02,10.97,11.01,36900.0,10.97,11.02,10.97,11.01,36900.0
2008-02-25 09:35:00,11.01,11.01,10.92,10.96,32600.0,11.01,11.01,10.92,10.96,32600.0
2008-02-25 09:40:00,10.96,10.96,10.9,10.92,32100.0,10.96,10.96,10.9,10.92,32100.0
2008-02-25 09:45:00,10.92,10.95,10.91,10.94,40000.0,10.92,10.95,10.91,10.94,40000.0
2008-02-25 09:50:00,10.93,10.95,10.93,10.94,31200.0,10.93,10.95,10.93,10.94,31200.0
2008-02-25 09:55:00,10.94,10.96,10.93,10.95,17900.0,10.94,10.96,10.93,10.95,17900.0
2008-02-25 10:00:00,10.96,11.01,10.93,11.0,92500.0,10.96,11.01,10.93,11.0,92500.0
2008-02-25 10:05:00,11.0,11.04,10.99,11.0,39000.0,11.0,11.04,10.99,11.0,39000.0
2008-02-25 10:10:00,11.0,11.02,10.98,10.99,100400.0,11.0,11.02,10.98,10.99,100400.0
2008-02-25 10:15:00,10.99,11.03,10.98,11.01,32100.0,10.99,11.03,10.98,11.01,32100.0
2008-02-25 10:20:00,11.01,11.01,10.98,11.01,32300.0,11.01,11.01,10.98,11.01,32300.0
2008-02-25 10:25:00,11.01,11.09,11.0,11.09,114900.0,11.01,11.09,11.0,11.09,114900.0
2008-02-25 10:30:00,11.08,11.1,11.06,11.06,55500.0,11.08,11.1,11.06,11.06,55500.0
2008-02-25 10:35:00,11.07,11.08,11.04,11.04,76700.0,11.07,11.08,11.04,11.04,76700.0
2008-02-25 10:40:00,11.05,11.05,11.04,11.05,30100.0,11.05,11.05,11.04,11.05,30100.0
2008-02-25 10:45:00,11.05,11.08,11.05,11.07,27200.0,11.05,11.08,11.05,11.07,27200.0
2008-02-25 10:50:00,11.06,11.07,11.05,11.05,32100.0,11.06,11.07,11.05,11.05,32100.0
2008-02-25 10:55:00,11.06,11.07,11.05,11.05,22400.0,11.06,11.07,11.05,11.05,22400.0
2008-02-25 11:00:00,11.05,11.06,11.03,11.04,23900.0,11.05,11.06,11.03,11.04,23900.0
2008-02-25 11:05:00,11.05,11.06,11.04,11.06,15500.0,11.05,11.06,11.04,11.06,15500.0
2008-02-25 11:10:00,11.05,11.06,11.03,11.04,66700.0,11.05,11.06,11.03,11.04,66700.0
2008-02-25 11:15:00,11.04,11.06,11.04,11.06,15300.0,11.04,11.06,11.04,11.06,15300.0
2008-02-25 11:20:00,11.05,11.07,11.05,11.06,39200.0,11.05,11.07,11.05,11.06,39200.0
2008-02-25 11:25:00,11.05,11.06,11.05,11.05,10000.0,11.05,11.06,11.05,11.05,10000.0
2008-02-25 11:30:00,11.05,11.06,11.04,11.04,36800.0,11.05,11.06,11.04,11.04,36800.0
2008-02-25 11:35:00,11.04,11.05,11.01,11.03,40700.0,11.04,11.05,11.01,11.03,40700.0
2008-02-25 11:40:00,11.02,11.03,10.98,10.99,70000.0,11.02,11.03,10.98,10.99,70000.0
2008-02-25 11:45:00,10.99,10.99,10.98,10.99,27200.0,10.99,10.99,10.98,10.99,27200.0
2008-02-25 11:50:00,10.99,10.99,10.93,10.93,99300.0,10.99,10.99,10.93,10.93,99300.0
2008-02-25 11:55:00,10.93,10.94,10.9,10.92,175300.0,10.93,10.94,10.9,10.92,175300.0
2008-02-25 12:00:00,10.91,10.91,10.89,10.89,54300.0,10.91,10.91,10.89,10.89,54300.0
2008-02-25 12:05:00,10.89,10.91,10.88,10.9,55900.0,10.89,10.91,10.88,10.9,55900.0
2008-02-25 12:10:00,10.89,10.91,10.89,10.9,28300.0,10.89,10.91,10.89,10.9,28300.0
2008-02-25 12:15:00,10.9,10.91,10.86,10.86,49500.0,10.9,10.91,10.86,10.86,49500.0
2008-02-25 12:20:00,10.87,10.87,10.84,10.85,49100.0,10.87,10.87,10.84,10.85,49100.0
2008-02-25 12:25:00,10.85,10.88,10.84,10.88,22200.0,10.85,10.88,10.84,10.88,22200.0
2008-02-25 12:30:00,10.88,10.88,10.86,10.87,17400.0,10.88,10.88,10.86,10.87,17400.0
2008-02-25 12:35:00,10.86,10.87,10.84,10.85,25200.0,10.86,10.87,10.84,10.85,25200.0
2008-02-25 12:40:00,10.85,10.87,10.84,10.87,36100.0,10.85,10.87,10.84,10.87,36100.0
2008-02-25 12:45:00,10.87,10.88,10.86,10.87,31100.0,10.87,10.88,10.86,10.87,31100.0
2008-02-25 12:50:00,10.88,10.91,10.87,10.91,29300.0,10.88,10.91,10.87,10.91,29300.0
2008-02-25 12:55:00,10.91,10.91,10.89,10.89,32700.0,10.91,10.91,10.89,10.89,32700.0
2008-02-25 13:00:00,10.89,10.89,10.88,10.88,10100.0,10.89,10.89,10.88,10.88,10100.0
2008-02-25 13:05:00,10.89,10.89,10.88,10.89,76500.0,10.89,10.89,10.88,10.89,76500.0
2008-02-25 13:10:00,10.88,10.89,10.87,10.88,32800.0,10.88,10.89,10.87,10.88,32800.0
2008-02-25 13:15:00,10.88,10.9,10.87,10.9,67500.0,10.88,10.9,10.87,10.9,67500.0
2008-02-25 13:20:00,10.9,10.9,10.87,10.87,53200.0,10.9,10.9,10.87,10.87,53200.0
2008-02-25 13:25:00,10.87,10.87,10.83,10.84,24400.0,10.87,10.87,10.83,10.84,24400.0
2008-02-25 13:30:00,10.84,10.86,10.83,10.83,43000.0,10.84,10.86,10.83,10.83,43000.0
2008-02-25 13:35:00,10.82,10.85,10.82,10.85,31600.0,10.82,10.85,10.82,10.85,31600.0
2008-02-25 13:40:00,10.84,10.86,10.84,10.86,9600.0,10.84,10.86,10.84,10.86,9600.0
2008-02-25 13:45:00,10.86,10.9,10.86,10.9,19800.0,10.86,10.9,10.86,10.9,19800.0
2008-02-25 13:50:00,10.9,10.93,10.89,10.93,21200.0,10.9,10.93,10.89,10.93,21200.0
2008-02-25 13:55:00,10.93,10.94,10.92,10.94,34300.0,10.93,10.94,10.92,10.94,34300.0
2008-02-25 14:00:00,10.93,10.94,10.93,10.94,49000.0,10.93,10.94,10.93,10.94,49000.0
2008-02-25 14:05:00,10.93,10.95,10.93,10.95,15700.0,10.93,10.95,10.93,10.95,15700.0
2008-02-25 14:10:00,10.95,10.98,10.94,10.98,26300.0,10.95,10.98,10.94,10.98,26300.0
2008-02-25 14:15:00,10.98,10.98,10.97,10.97,27800.0,10.98,10.98,10.97,10.97,27800.0
2008-02-25 14:20:00,10.97,10.99,10.97,10.98,33300.0,10.97,10.99,10.97,10.98,33300.0
2008-02-25 14:25:00,10.98,11.07,10.98,11.06,118400.0,10.98,11.07,10.98,11.06,118400.0
2008-02-25 14:30:00,11.05,11.12,11.05,11.06,90100.0,11.05,11.12,11.05,11.06,90100.0
2008-02-25 14:35:00,11.07,11.07,11.04,11.04,54100.0,11.07,11.07,11.04,11.04,54100.0
2008-02-25 14:40:00,11.04,11.04,10.97,10.97,67900.0,11.04,11.04,10.97,10.97,67900.0
2008-02-25 14:45:00,10.97,10.99,10.96,10.99,28700.0,10.97,10.99,10.96,10.99,28700.0
2008-02-25 14:50:00,10.99,11.02,10.98,11.01,42500.0,10.99,11.02,10.98,11.01,42500.0
2008-02-25 14:55:00,11.01,11.03,11.0,11.03,18800.0,11.01,11.03,11.0,11.03,18800.0
2008-02-25 15:00:00,11.03,11.06,11.02,11.06,25700.0,11.03,11.06,11.02,11.06,25700.0
2008-02-25 15:05:00,11.05,11.06,11.04,11.05,29600.0,11.05,11.06,11.04,11.05,29600.0
2008-02-25 15:10:00,11.04,11.06,11.04,11.04,22000.0,11.04,11.06,11.04,11.04,22000.0
2008-02-25 15:15:00,11.05,11.09,11.05,11.08,33900.0,11.05,11.09,11.05,11.08,33900.0
2008-02-25 15:20:00,11.07,11.09,11.07,11.07,25200.0,11.07,11.09,11.07,11.07,25200.0
2008-02-25 15:25:00,11.07,11.09,11.06,11.08,110900.0,11.07,11.09,11.06,11.08,110900.0
2008-02-25 15:30:00,11.07,11.08,11.07,11.08,49700.0,11.07,11.08,11.07,11.08,49700.0
2008-02-25 15:35:00,11.08,11.08,11.06,11.07,115100.0,11.08,11.08,11.06,11.07,115100.0
2008-02-25 15:40:00,11.07,11.08,11.06,11.07,97400.0,11.07,11.08,11.06,11.07,97400.0
2008-02-25 15:45:00,11.07,11.07,11.06,11.06,48700.0,11.07,11.07,11.06,11.06,48700.0
2008-02-25 15:50:00,11.06,11.07,11.06,11.06,75400.0,11.06,11.07,11.06,11.06,75400.0
2008-02-25 15:55:00,11.07,11.07,11.04,11.04,138000.0,11.07,11.07,11.04,11.04,138000.0
2008-02-26 09:30:00,11.05,11.1,10.98,11.03,26000.0,11.05,11.1,10.98,11.03,26000.0
2008-02-26 09:35:00,11.05,11.05,11.02,11.05,15900.0,11.05,11.05,11.02,11.05,15900.0
2008-02-26 09:40:00,11.05,11.1,11.05,11.1,28500.0,11.05,11.1,11.05,11.1,28500.0
2008-02-26 09:45:00,11.1,11.14,11.1,11.13,27500.0,11.1,11.14,11.1,11.13,27500.0
2008-02-26 09:50:00,11.14,11.14,11.11,11.14,56700.0,11.14,11.14,11.11,11.14,56700.0
2008-02-26 09:55:00,11.13,11.14,11.12,11.12,11200.0,11.13,11.14,11.12,11.12,11200.0
2008-02-26 10:00:00,11.12,11.12,11.09,11.11,44800.0,11.12,11.12,11.09,11.11,44800.0
2008-02-26 10:05:00,11.1,11.13,11.1,11.13,35600.0,11.1,11.13,11.1,11.13,35600.0
2008-02-26 10:10:00,11.13,11.14,11.12,11.12,24500.0,11.13,11.14,11.12,11.12,24500.0
2008-02-26 10:15:00,11.12,11.12,11.09,11.1,22300.0,11.12,11.12,11.09,11.1,22300.0
2008-02-26 10:20:00,11.1,11.1,11.08,11.09,19900.0,11.1,11.1,11.08,11.09,19900.0
2008-02-26 10:25:00,11.08,11.09,11.08,11.09,19000.0,11.08,11.09,11.08,11.09,19000.0
2008-02-26 10:30:00,11.08,11.11,11.08,11.11,36700.0,11.08,11.11,11.08,11.11,36700.0
2008-02-26 10:35:00,11.1,11.12,11.1,11.11,11400.0,11.1,11.12,11.1,11.11,11400.0
2008-02-26 10:40:00,11.11,11.11,11.08,11.09,38900.0,11.11,11.11,11.08,11.09,38900.0
2008-02-26 10:45:00,11.09,11.1,11.09,11.1,19500.0,11.09,11.1,11.09,11.1,19500.0
2008-02-26 10:50:00,11.09,11.18,11.09,11.18,58200.0,11.09,11.18,11.09,11.18,58200.0
2008-02-26 10:55:00,11.18,11.18,11.12,11.15,49200.0,11.18,11.18,11.12,11.15,49200.0
2008-02-26 11:00:00,11.15,11.16,11.14,11.14,17100.0,11.15,11.16,11.14,11.14,17100.0
2008-02-26 11:05:00,11.15,11.16,11.13,11.13,62500.0,11.15,11.16,11.13,11.13,62500.0
2008-02-26 11:10:00,11.13,11.14,11.12,11.13,14600.0,11.13,11.14,11.12,11.13,14600.0
2008-02-26 11:15:00,11.13,11.14,11.11,11.12,20100.0,11.13,11.14,11.11,11.12,20100.0
2008-02-26 11:20:00,11.12,11.13,11.11,11.12,17300.0,11.12,11.13,11.11,11.12,17300.0
2008-02-26 11:25:00,11.13,11.13,11.1,11.11,16900.0,11.13,11.13,11.1,11.11,16900.0
2008-02-26 11:30:00,11.1,11.14,11.1,11.14,39100.0,11.1,11.14,11.1,11.14,39100.0
2008-02-26 11:35:00,11.15,11.15,11.14,11.15,8800.0,11.15,11.15,11.14,11.15,8800.0
2008-02-26 11:40:00,11.14,11.16,11.14,11.15,43000.0,11.14,11.16,11.14,11.15,43000.0
2008-02-26 11:45:00,11.15,11.16,11.15,11.16,45700.0,11.15,11.16,11.15,11.16,45700.0
2008-02-26 11:50:00,11.16,11.16,11.15,11.15,14900.0,11.16,11.16,11.15,11.15,14900.0
2008-02-26 11:55:00,11.16,11.16,11.15,11.16,6300.0,11.16,11.16,11.15,11.16,6300.0
2008-02-26 12:00:00,11.16,11.16,11.15,11.16,55100.0,11.16,11.16,11.15,11.16,55100.0
2008-02-26 12:05:00,11.17,11.21,11.16,11.21,163800.0,11.17,11.21,11.16,11.21,163800.0
2008-02-26 12:10:00,11.2,11.21,11.2,11.2,21100.0,11.2,11.21,11.2,11.2,21100.0
2008-02-26 12:15:00,11.2,11.21,11.2,11.21,31900.0,11.2,11.21,11.2,11.21,31900.0
2008-02-26 12:20:00,11.21,11.26,11.21,11.26,41000.0,11.21,11.26,11.21,11.26,41000.0
2008-02-26 12:25:00,11.25,11.26,11.25,11.26,6900.0,11.25,11.26,11.25,11.26,6900.0
2008-02-26 12:30:00,11.26,11.26,11.25,11.25,53400.0,11.26,11.26,11.25,11.25,53400.0
2008-02-26 12:35:00,11.26,11.26,11.25,11.25,13200.0,11.26,11.26,11.25,11.25,13200.0
2008-02-26 12:40:00,11.25,11.26,11.25,11.25,12200.0,11.25,11.26,11.25,11.25,12200.0
2008-02-26 12:45:00,11.25,11.26,11.25,11.26,13700.0,11.25,11.26,11.25,11.26,13700.0
2008-02-26 12:50:00,11.26,11.28,11.22,11.22,104500.0,11.26,11.28,11.22,11.22,104500.0
2008-02-26 12:55:00,11.23,11.28,11.22,11.28,24900.0,11.23,11.28,11.22,11.28,24900.0
2008-02-26 13:00:00,11.29,11.33,11.28,11.33,51200.0,11.29,11.33,11.28,11.33,51200.0
2008-02-26 13:05:00,11.33,11.33,11.32,11.32,18900.0,11.33,11.33,11.32,11.32,18900.0
2008-02-26 13:10:00,11.32,11.33,11.3,11.32,27800.0,11.32,11.33,11.3,11.32,27800.0
2008-02-26 13:15:00,11.31,11.32,11.3,11.3,41300.0,11.31,11.32,11.3,11.3,41300.0
2008-02-26 13:20:00,11.3,11.31,11.25,11.25,61600.0,11.3,11.31,11.25,11.25,61600.0
2008-02-26 13:25:00,11.25,11.26,11.25,11.26,22800.0,11.25,11.26,11.25,11.26,22800.0
2008-02-26 13:30:00,11.26,11.26,11.25,11.25,26800.0,11.26,11.26,11.25,11.25,26800.0
2008-02-26 13:35:00,11.25,11.26,11.25,11.25,7700.0,11.25,11.26,11.25,11.25,7700.0
2008-02-26 13:40:00,11.26,11.26,11.25,11.25,19800.0,11.26,11.26,11.25,11.25,19800.0
2008-02-26 13:45:00,11.25,11.26,11.25,11.25,44100.0,11.25,11.26,11.25,11.25,44100.0
2008-02-26 13:50:00,11.25,11.26,11.24,11.25,44300.0,11.25,11.26,11.24,11.25,44300.0
2008-02-26 13:55:00,11.25,11.26,11.24,11.24,34900.0,11.25,11.26,11.24,11.24,34900.0
2008-02-26 14:00:00,11.24,11.25,11.22,11.23,41100.0,11.24,11.25,11.22,11.23,41100.0
2008-02-26 14:05:00,11.22,11.26,11.22,11.24,242400.0,11.22,11.26,11.22,11.24,242400.0
2008-02-26 14:10:00,11.24,11.28,11.24,11.27,150800.0,11.24,11.28,11.24,11.27,150800.0
2008-02-26 14:15:00,11.27,11.29,11.25,11.25,150300.0,11.27,11.29,11.25,11.25,150300.0
2008-02-26 14:20:00,11.26,11.26,11.23,11.24,60800.0,11.26,11.26,11.23,11.24,60800.0
2008-02-26 14:25:00,11.23,11.23,11.22,11.23,30600.0,11.23,11.23,11.22,11.23,30600.0
2008-02-26 14:30:00,11.23,11.24,11.22,11.23,559100.0,11.23,11.24,11.22,11.23,559100.0
2008-02-26 14:35:00,11.24,11.24,11.23,11.23,11300.0,11.24,11.24,11.23,11.23,11300.0
2008-02-26 14:40:00,11.24,11.25,11.23,11.23,257200.0,11.24,11.25,11.23,11.23,257200.0
2008-02-26 14:45:00,11.23,11.23,11.22,11.23,58300.0,11.23,11.23,11.22,11.23,58300.0
2008-02-26 14:50:00,11.23,11.23,11.22,11.22,40000.0,11.23,11.23,11.22,11.22,40000.0
2008-02-26 14:55:00,11.22,11.23,11.21,11.23,74600.0,11.22,11.23,11.21,11.23,74600.0
2008-02-26 15:00:00,11.22,11.23,11.2,11.2,86700.0,11.22,11.23,11.2,11.2,86700.0
2008-02-26 15:05:00,11.19,11.2,11.19,11.19,48400.0,11.19,11.2,11.19,11.19,48400.0
2008-02-26 15:10:00,11.19,11.2,11.17,11.18,47400.0,11.19,11.2,11.17,11.18,47400.0
2008-02-26 15:15:00,11.17,11.18,11.13,11.14,127000.0,11.17,11.18,11.13,11.14,127000.0
2008-02-26 15:20:00,11.14,11.15,11.12,11.15,79300.0,11.14,11.15,11.12,11.15,79300.0
2008-02-26 15:25:00,11.15,11.16,11.13,11.16,53100.0,11.15,11.16,11.13,11.16,53100.0
2008-02-26 15:30:00,11.16,11.18,11.12,11.13,122700.0,11.16,11.18,11.12,11.13,122700.0
2008-02-26 15:35:00,11.13,11.14,11.12,11.14,32900.0,11.13,11.14,11.12,11.14,32900.0
2008-02-26 15:40:00,11.14,11.14,11.12,11.12,99000.0,11.14,11.14,11.12,11.12,99000.0
2008-02-26 15:45:00,11.12,11.12,11.08,11.09,107900.0,11.12,11.12,11.08,11.09,107900.0
2008-02-26 15:50:00,11.1,11.12,11.08,11.12,107300.0,11.1,11.12,11.08,11.12,107300.0
2008-02-26 15:55:00,11.12,11.14,11.11,11.12,149600.0,11.12,11.14,11.11,11.12,149600.0
2008-02-27 09:30:00,11.11,11.23,11.06,11.08,99800.0,11.11,11.23,11.06,11.08,99800.0
2008-02-27 09:35:00,11.07,11.07,11.01,11.06,51800.0,11.07,11.07,11.01,11.06,51800.0
2008-02-27 09:40:00,11.06,11.15,11.05,11.15,68500.0,11.06,11.15,11.05,11.15,68500.0
2008-02-27 09:45:00,11.15,11.17,11.15,11.15,91000.0,11.15,11.17,11.15,11.15,91000.0
2008-02-27 09:50:00,11.16,11.17,11.14,11.15,182500.0,11.16,11.17,11.14,11.15,182500.0
2008-02-27 09:55:00,11.15,11.17,11.15,11.16,68400.0,11.15,11.17,11.15,11.16,68400.0
2008-02-27 10:00:00,11.15,11.15,11.12,11.13,37900.0,11.15,11.15,11.12,11.13,37900.0
2008-02-27 10:05:00,11.13,11.14,11.13,11.13,49100.0,11.13,11.14,11.13,11.13,49100.0
2008-02-27 10:10:00,11.14,11.15,11.13,11.13,37100.0,11.14,11.15,11.13,11.13,37100.0
2008-02-27 10:15:00,11.13,11.15,11.13,11.15,60900.0,11.13,11.15,11.13,11.15,60900.0
2008-02-27 10:20:00,11.15,11.15,11.14,11.14,28800.0,11.15,11.15,11.14,11.14,28800.0
2008-02-27 10:25:00,11.14,11.15,11.12,11.12,40000.0,11.14,11.15,11.12,11.12,40000.0
2008-02-27 10:30:00,11.12,11.13,11.11,11.13,36000.0,11.12,11.13,11.11,11.13,36000.0
2008-02-27 10:35:00,11.13,11.15,11.12,11.15,54500.0,11.13,11.15,11.12,11.15,54500.0
2008-02-27 10:40:00,11.15,11.17,11.14,11.17,103300.0,11.15,11.17,11.14,11.17,103300.0
2008-02-27 10:45:00,11.16,11.21,11.16,11.21,108600.0,11.16,11.21,11.16,11.21,108600.0
2008-02-27 10:50:00,11.21,11.23,11.21,11.22,45800.0,11.21,11.23,11.21,11.22,45800.0
2008-02-27 10:55:00,11.23,11.24,11.22,11.22,33700.0,11.23,11.24,11.22,11.22,33700.0
2008-02-27 11:00:00,11.23,11.24,11.22,11.22,48100.0,11.23,11.24,11.22,11.22,48100.0
2008-02-27 11:05:00,11.22,11.23,11.22,11.22,35300.0,11.22,11.23,11.22,11.22,35300.0
2008-02-27 11:10:00,11.23,11.23,11.21,11.22,51100.0,11.23,11.23,11.21,11.22,51100.0
2008-02-27 11:15:00,11.21,11.24,11.21,11.24,23700.0,11.21,11.24,11.21,11.24,23700.0
2008-02-27 11:20:00,11.24,11.25,11.23,11.24,12100.0,11.24,11.25,11.23,11.24,12100.0
2008-02-27 11:25:00,11.24,11.25,11.21,11.21,42300.0,11.24,11.25,11.21,11.21,42300.0
2008-02-27 11:30:00,11.22,11.23,11.21,11.21,25500.0,11.22,11.23,11.21,11.21,25500.0
2008-02-27 11:35:00,11.22,11.22,11.21,11.22,10200.0,11.22,11.22,11.21,11.22,10200.0
2008-02-27 11:40:00,11.21,11.26,11.21,11.26,67400.0,11.21,11.26,11.21,11.26,67400.0
2008-02-27 11:45:00,11.26,11.27,11.26,11.27,20300.0,11.26,11.27,11.26,11.27,20300.0
2008-02-27 11:50:00,11.27,11.29,11.26,11.28,27200.0,11.27,11.29,11.26,11.28,27200.0
2008-02-27 11:55:00,11.28,11.31,11.27,11.31,25800.0,11.28,11.31,11.27,11.31,25800.0
2008-02-27 12:00:00,11.3,11.31,11.29,11.3,44100.0,11.3,11.31,11.29,11.3,44100.0
2008-02-27 12:05:00,11.29,11.3,11.28,11.29,27000.0,11.29,11.3,11.28,11.29,27000.0
2008-02-27 12:10:00,11.29,11.29,11.28,11.28,41200.0,11.29,11.29,11.28,11.28,41200.0
2008-02-27 12:15:00,11.28,11.29,11.28,11.28,47100.0,11.28,11.29,11.28,11.28,47100.0
2008-02-27 12:20:00,11.28,11.28,11.26,11.26,21200.0,11.28,11.28,11.26,11.26,21200.0
2008-02-27 12:25:00,11.26,11.27,11.26,11.26,28900.0,11.26,11.27,11.26,11.26,28900.0
2008-02-27 12:30:00,11.26,11.27,11.26,11.26,13200.0,11.26,11.27,11.26,11.26,13200.0
2008-02-27 12:35:00,11.27,11.27,11.25,11.26,25300.0,11.27,11.27,11.25,11.26,25300.0
2008-02-27 12:40:00,11.26,11.27,11.25,11.27,34100.0,11.26,11.27,11.25,11.27,34100.0
2008-02-27 12:45:00,11.27,11.27,11.26,11.27,28600.0,11.27,11.27,11.26,11.27,28600.0
2008-02-27 12:50:00,11.27,11.28,11.26,11.27,67400.0,11.27,11.28,11.26,11.27,67400.0
2008-02-27 12:55:00,11.27,11.28,11.27,11.28,22200.0,11.27,11.28,11.27,11.28,22200.0
2008-02-27 13:00:00,11.27,11.28,11.27,11.27,26000.0,11.27,11.28,11.27,11.27,26000.0
2008-02-27 13:05:00,11.27,11.28,11.27,11.28,20900.0,11.27,11.28,11.27,11.28,20900.0
2008-02-27 13:10:00,11.28,11.28,11.26,11.27,78500.0,11.28,11.28,11.26,11.27,78500.0
2008-02-27 13:15:00,11.27,11.27,11.25,11.26,68300.0,11.27,11.27,11.25,11.26,68300.0
2008-02-27 13:20:00,11.26,11.26,11.24,11.24,36500.0,11.26,11.26,11.24,11.24,36500.0
2008-02-27 13:25:00,11.24,11.25,11.24,11.25,7700.0,11.24,11.25,11.24,11.25,7700.0
2008-02-27 13:30:00,11.25,11.25,11.24,11.24,45200.0,11.25,11.25,11.24,11.24,45200.0
2008-02-27 13:35:00,11.24,11.25,11.2,11.2,42700.0,11.24,11.25,11.2,11.2,42700.0
2008-02-27 13:40:00,11.2,11.21,11.2,11.2,90500.0,11.2,11.21,11.2,11.2,90500.0
2008-02-27 13:45:00,11.2,11.21,11.2,11.21,11000.0,11.2,11.21,11.2,11.21,11000.0
2008-02-27 13:50:00,11.2,11.21,11.2,11.2,33000.0,11.2,11.21,11.2,11.2,33000.0
2008-02-27 13:55:00,11.19,11.2,11.19,11.2,10700.0,11.19,11.2,11.19,11.2,10700.0
2008-02-27 14:00:00,11.19,11.19,11.16,11.16,70500.0,11.19,11.19,11.16,11.16,70500.0
2008-02-27 14:05:00,11.16,11.16,11.15,11.15,43900.0,11.16,11.16,11.15,11.15,43900.0
2008-02-27 14:10:00,11.15,11.16,11.15,11.15,51800.0,11.15,11.16,11.15,11.15,51800.0
2008-02-27 14:15:00,11.15,11.16,11.15,11.15,14600.0,11.15,11.16,11.15,11.15,14600.0
2008-02-27 14:20:00,11.15,11.16,11.12,11.12,55800.0,11.15,11.16,11.12,11.12,55800.0
2008-02-27 14:25:00,11.12,11.13,11.12,11.12,13500.0,11.12,11.13,11.12,11.12,13500.0
2008-02-27 14:30:00,11.12,11.14,11.12,11.13,47300.0,11.12,11.14,11.12,11.13,47300.0
2008-02-27 14:35:00,11.13,11.14,11.13,11.13,12300.0,11.13,11.14,11.13,11.13,12300.0
2008-02-27 14:40:00,11.13,11.15,11.13,11.15,71900.0,11.13,11.15,11.13,11.15,71900.0
2008-02-27 14:45:00,11.15,11.19,11.15,11.19,35500.0,11.15,11.19,11.15,11.19,35500.0
2008-02-27 14:50:00,11.18,11.19,11.18,11.19,11400.0,11.18,11.19,11.18,11.19,11400.0
2008-02-27 14:55:00,11.19,11.23,11.18,11.23,83800.0,11.19,11.23,11.18,11.23,83800.0
2008-02-27 15:00:00,11.23,11.24,11.22,11.23,79400.0,11.23,11.24,11.22,11.23,79400.0
2008-02-27 15:05:00,11.23,11.23,11.2,11.2,25100.0,11.23,11.23,11.2,11.2,25100.0
2008-02-27 15:10:00,11.2,11.22,11.19,11.22,39400.0,11.2,11.22,11.19,11.22,39400.0
2008-02-27 15:15:00,11.22,11.24,11.21,11.24,19000.0,11.22,11.24,11.21,11.24,19000.0
2008-02-27 15:20:00,11.24,11.26,11.23,11.24,54800.0,11.24,11.26,11.23,11.24,54800.0
2008-02-27 15:25:00,11.23,11.26,11.23,11.25,41900.0,11.23,11.26,11.23,11.25,41900.0
2008-02-27 15:30:00,11.25,11.25,11.24,11.25,14200.0,11.25,11.25,11.24,11.25,14200.0
2008-02-27 15:35:00,11.24,11.25,11.24,11.24,49400.0,11.24,11.25,11.24,11.24,49400.0
2008-02-27 15:40:00,11.25,11.25,11.22,11.24,84700.0,11.25,11.25,11.22,11.24,84700.0
2008-02-27 15:45:00,11.24,11.24,11.21,11.23,45500.0,11.24,11.24,11.21,11.23,45500.0
2008-02-27 15:50:00,11.23,11.23,11.21,11.21,54000.0,11.23,11.23,11.21,11.21,54000.0
2008-02-27 15:55:00,11.21,11.22,11.19,11.19,86300.0,11.21,11.22,11.19,11.19,86300.0
2008-02-28 09:30:00,11.06,11.15,11.05,11.08,24100.0,11.06,11.15,11.05,11.08,24100.0
2008-02-28 09:35:00,11.07,11.1,11.06,11.06,18100.0,11.07,11.1,11.06,11.06,18100.0
2008-02-28 09:40:00,11.06,11.07,11.04,11.04,22400.0,11.06,11.07,11.04,11.04,22400.0
2008-02-28 09:45:00,11.05,11.07,11.02,11.06,24200.0,11.05,11.07,11.02,11.06,24200.0
2008-02-28 09:50:00,11.06,11.08,11.05,11.06,24800.0,11.06,11.08,11.05,11.06,24800.0
2008-02-28 09:55:00,11.06,11.06,11.02,11.03,43500.0,11.06,11.06,11.02,11.03,43500.0
2008-02-28 10:00:00,11.03,11.07,11.03,11.06,26200.0,11.03,11.07,11.03,11.06,26200.0
2008-02-28 10:05:00,11.06,11.06,11.04,11.04,13700.0,11.06,11.06,11.04,11.04,13700.0
2008-02-28 10:10:00,11.04,11.1,11.04,11.09,24700.0,11.04,11.1,11.04,11.09,24700.0
2008-02-28 10:15:00,11.1,11.1,11.08,11.08,15100.0,11.1,11.1,11.08,11.08,15100.0
2008-02-28 10:20:00,11.08,11.12,11.08,11.11,37700.0,11.08,11.12,11.08,11.11,37700.0
2008-02-28 10:25:00,11.11,11.12,11.11,11.12,26000.0,11.11,11.12,11.11,11.12,26000.0
2008-02-28 10:30:00,11.11,11.12,11.1,11.1,26200.0,11.11,11.12,11.1,11.1,26200.0
2008-02-28 10:35:00,11.11,11.11,11.1,11.11,30900.0,11.11,11.11,11.1,11.11,30900.0
2008-02-28 10:40:00,11.11,11.14,11.11,11.13,47800.0,11.11,11.14,11.11,11.13,47800.0
2008-02-28 10:45:00,11.13,11.14,11.1,11.11,66200.0,11.13,11.14,11.1,11.11,66200.0
2008-02-28 10:50:00,11.11,11.12,11.11,11.11,56500.0,11.11,11.12,11.11,11.11,56500.0
2008-02-28 10:55:00,11.11,11.12,11.11,11.11,24500.0,11.11,11.12,11.11,11.11,24500.0
2008-02-28 11:00:00,11.11,11.12,11.1,11.1,105700.0,11.11,11.12,11.1,11.1,105700.0
2008-02-28 11:05:00,11.1,11.1,11.08,11.08,96600.0,11.1,11.1,11.08,11.08,96600.0
2008-02-28 11:10:00,11.09,11.09,11.07,11.07,47200.0,11.09,11.09,11.07,11.07,47200.0
2008-02-28 11:15:00,11.07,11.08,11.07,11.08,37200.0,11.07,11.08,11.07,11.08,37200.0
2008-02-28 11:20:00,11.07,11.08,11.07,11.07,40900.0,11.07,11.08,11.07,11.07,40900.0
2008-02-28 11:25:00,11.07,11.08,11.06,11.06,82300.0,11.07,11.08,11.06,11.06,82300.0
2008-02-28 11:30:00,11.06,11.08,11.05,11.06,83800.0,11.06,11.08,11.05,11.06,83800.0
2008-02-28 11:35:00,11.05,11.06,11.03,11.03,50600.0,11.05,11.06,11.03,11.03,50600.0
2008-02-28 11:40:00,11.04,11.04,11.01,11.01,93800.0,11.04,11.04,11.01,11.01,93800.0
2008-02-28 11:45:00,11.02,11.02,11.0,11.01,24500.0,11.02,11.02,11.0,11.01,24500.0
2008-02-28 11:50:00,11.0,11.02,11.0,11.02,62500.0,11.0,11.02,11.0,11.02,62500.0
2008-02-28 11:55:00,11.02,11.03,11.01,11.02,11900.0,11.02,11.03,11.01,11.02,11900.0
2008-02-28 12:00:00,11.03,11.07,11.02,11.07,69600.0,11.03,11.07,11.02,11.07,69600.0
2008-02-28 12:05:00,11.06,11.07,11.05,11.05,85200.0,11.06,11.07,11.05,11.05,85200.0
2008-02-28 12:10:00,11.05,11.06,11.05,11.05,33100.0,11.05,11.06,11.05,11.05,33100.0
2008-02-28 12:15:00,11.05,11.06,11.02,11.02,164400.0,11.05,11.06,11.02,11.02,164400.0
2008-02-28 12:20:00,11.03,11.05,11.02,11.04,57700.0,11.03,11.05,11.02,11.04,57700.0
2008-02-28 12:25:00,11.05,11.06,11.05,11.06,31500.0,11.05,11.06,11.05,11.06,31500.0
2008-02-28 12:30:00,11.06,11.07,11.03,11.06,136900.0,11.06,11.07,11.03,11.06,136900.0
2008-02-28 12:35:00,11.06,11.08,11.03,11.08,184700.0,11.06,11.08,11.03,11.08,184700.0
2008-02-28 12:40:00,11.09,11.1,11.08,11.09,31600.0,11.09,11.1,11.08,11.09,31600.0
2008-02-28 12:45:00,11.1,11.12,11.09,11.12,7200.0,11.1,11.12,11.09,11.12,7200.0
2008-02-28 12:50:00,11.12,11.12,11.07,11.07,78800.0,11.12,11.12,11.07,11.07,78800.0
2008-02-28 12:55:00,11.07,11.08,11.06,11.06,24300.0,11.07,11.08,11.06,11.06,24300.0
2008-02-28 13:00:00,11.06,11.06,11.03,11.04,13500.0,11.06,11.06,11.03,11.04,13500.0
2008-02-28 13:05:00,11.03,11.07,11.03,11.06,47500.0,11.03,11.07,11.03,11.06,47500.0
2008-02-28 13:10:00,11.06,11.07,11.06,11.06,8600.0,11.06,11.07,11.06,11.06,8600.0
2008-02-28 13:15:00,11.06,11.08,11.05,11.06,25600.0,11.06,11.08,11.05,11.06,25600.0
2008-02-28 13:20:00,11.06,11.06,11.05,11.05,6800.0,11.06,11.06,11.05,11.05,6800.0
2008-02-28 13:25:00,11.06,11.06,11.03,11.03,22200.0,11.06,11.06,11.03,11.03,22200.0
2008-02-28 13:30:00,11.03,11.04,11.03,11.03,13500.0,11.03,11.04,11.03,11.03,13500.0
2008-02-28 13:35:00,11.03,11.03,10.99,11.0,99500.0,11.03,11.03,10.99,11.0,99500.0
2008-02-28 13:40:00,11.01,11.03,11.0,11.01,53600.0,11.01,11.03,11.0,11.01,53600.0
2008-02-28 13:45:00,11.01,11.03,11.0,11.02,45200.0,11.01,11.03,11.0,11.02,45200.0
2008-02-28 13:50:00,11.03,11.03,11.01,11.01,19000.0,11.03,11.03,11.01,11.01,19000.0
2008-02-28 13:55:00,11.02,11.03,11.01,11.02,22400.0,11.02,11.03,11.01,11.02,22400.0
2008-02-28 14:00:00,11.03,11.03,11.01,11.02,33300.0,11.03,11.03,11.01,11.02,33300.0
2008-02-28 14:05:00,11.02,11.03,11.01,11.03,31700.0,11.02,11.03,11.01,11.03,31700.0
2008-02-28 14:10:00,11.03,11.03,11.02,11.03,15300.0,11.03,11.03,11.02,11.03,15300.0
2008-02-28 14:15:00,11.02,11.06,11.02,11.06,79000.0,11.02,11.06,11.02,11.06,79000.0
2008-02-28 14:20:00,11.06,11.11,11.06,11.11,54000.0,11.06,11.11,11.06,11.11,54000.0
2008-02-28 14:25:00,11.11,11.11,11.07,11.08,48400.0,11.11,11.11,11.07,11.08,48400.0
2008-02-28 14:30:00,11.08,11.1,11.07,11.08,38800.0,11.08,11.1,11.07,11.08,38800.0
2008-02-28 14:35:00,11.07,11.07,11.05,11.05,18500.0,11.07,11.07,11.05,11.05,18500.0
2008-02-28 14:40:00,11.06,11.06,11.03,11.04,36800.0,11.06,11.06,11.03,11.04,36800.0
2008-02-28 14:45:00,11.05,11.07,11.04,11.07,48300.0,11.05,11.07,11.04,11.07,48300.0
2008-02-28 14:50:00,11.06,11.07,11.06,11.06,16100.0,11.06,11.07,11.06,11.06,16100.0
2008-02-28 14:55:00,11.06,11.07,11.04,11.07,40900.0,11.06,11.07,11.04,11.07,40900.0
2008-02-28 15:00:00,11.07,11.07,11.03,11.04,46600.0,11.07,11.07,11.03,11.04,46600.0
2008-02-28 15:05:00,11.04,11.05,11.02,11.04,48400.0,11.04,11.05,11.02,11.04,48400.0
2008-02-28 15:10:00,11.04,11.05,11.04,11.05,12900.0,11.04,11.05,11.04,11.05,12900.0
2008-02-28 15:15:00,11.05,11.05,11.03,11.03,14500.0,11.05,11.05,11.03,11.03,14500.0
2008-02-28 15:20:00,11.03,11.03,11.01,11.02,63900.0,11.03,11.03,11.01,11.02,63900.0
2008-02-28 15:25:00,11.02,11.02,11.01,11.01,36000.0,11.02,11.02,11.01,11.01,36000.0
2008-02-28 15:30:00,11.02,11.02,11.01,11.02,39200.0,11.02,11.02,11.01,11.02,39200.0
2008-02-28 15:35:00,11.02,11.02,11.01,11.02,20600.0,11.02,11.02,11.01,11.02,20600.0
2008-02-28 15:40:00,11.01,11.04,11.01,11.04,84900.0,11.01,11.04,11.01,11.04,84900.0
2008-02-28 15:45:00,11.03,11.03,11.01,11.01,69100.0,11.03,11.03,11.01,11.01,69100.0
2008-02-28 15:50:00,11.01,11.02,10.99,10.99,83700.0,11.01,11.02,10.99,10.99,83700.0
2008-02-28 15:55:00,11.0,11.01,10.98,11.01,210200.0,11.0,11.01,10.98,11.01,210200.0
2008-02-29 09:30:00,10.76,10.85,10.76,10.82,68000.0,10.76,10.85,10.76,10.82,68000.0
2008-02-29 09:35:00,10.82,10.83,10.79,10.8,45000.0,10.82,10.83,10.79,10.8,45000.0
2008-02-29 09:40:00,10.8,10.81,10.77,10.77,54600.0,10.8,10.81,10.77,10.77,54600.0
2008-02-29 09:45:00,10.77,10.77,10.75,10.75,25500.0,10.77,10.77,10.75,10.75,25500.0
2008-02-29 09:50:00,10.75,10.75,10.73,10.73,37600.0,10.75,10.75,10.73,10.73,37600.0
2008-02-29 09:55:00,10.74,10.74,10.73,10.73,44600.0,10.74,10.74,10.73,10.73,44600.0
2008-02-29 10:00:00,10.73,10.74,10.72,10.73,43200.0,10.73,10.74,10.72,10.73,43200.0
2008-02-29 10:05:00,10.73,10.73,10.7,10.73,60300.0,10.73,10.73,10.7,10.73,60300.0
2008-02-29 10:10:00,10.73,10.73,10.67,10.67,119000.0,10.73,10.73,10.67,10.67,119000.0
2008-02-29 10:15:00,10.67,10.68,10.64,10.67,76300.0,10.67,10.68,10.64,10.67,76300.0
2008-02-29 10:20:00,10.66,10.71,10.65,10.69,66300.0,10.66,10.71,10.65,10.69,66300.0
2008-02-29 10:25:00,10.7,10.73,10.69,10.73,26500.0,10.7,10.73,10.69,10.73,26500.0
2008-02-29 10:30:00,10.72,10.73,10.71,10.73,28900.0,10.72,10.73,10.71,10.73,28900.0
2008-02-29 10:35:00,10.73,10.73,10.7,10.71,55400.0,10.73,10.73,10.7,10.71,55400.0
2008-02-29 10:40:00,10.71,10.74,10.7,10.72,87700.0,10.71,10.74,10.7,10.72,87700.0
2008-02-29 10:45:00,10.73,10.74,10.71,10.73,51900.0,10.73,10.74,10.71,10.73,51900.0
2008-02-29 10:50:00,10.73,10.75,10.7,10.74,101200.0,10.73,10.75,10.7,10.74,101200.0
2008-02-29 10:55:00,10.74,10.75,10.74,10.74,20300.0,10.74,10.75,10.74,10.74,20300.0
2008-02-29 11:00:00,10.74,10.75,10.73,10.73,72900.0,10.74,10.75,10.73,10.73,72900.0
2008-02-29 11:05:00,10.74,10.74,10.73,10.74,18100.0,10.74,10.74,10.73,10.74,18100.0
2008-02-29 11:10:00,10.73,10.75,10.73,10.75,20700.0,10.73,10.75,10.73,10.75,20700.0
2008-02-29 11:15:00,10.75,10.79,10.74,10.78,90200.0,10.75,10.79,10.74,10.78,90200.0
2008-02-29 11:20:00,10.78,10.79,10.76,10.76,48600.0,10.78,10.79,10.76,10.76,48600.0
2008-02-29 11:25:00,10.76,10.77,10.76,10.76,15400.0,10.76,10.77,10.76,10.76,15400.0
2008-02-29 11:30:00,10.77,10.78,10.76,10.77,52800.0,10.77,10.78,10.76,10.77,52800.0
2008-02-29 11:35:00,10.77,10.78,10.77,10.77,22700.0,10.77,10.78,10.77,10.77,22700.0
2008-02-29 11:40:00,10.78,10.78,10.77,10.78,9800.0,10.78,10.78,10.77,10.78,9800.0
2008-02-29 11:45:00,10.77,10.78,10.77,10.78,7700.0,10.77,10.78,10.77,10.78,7700.0
2008-02-29 11:50:00,10.77,10.78,10.77,10.77,10600.0,10.77,10.78,10.77,10.77,10600.0
2008-02-29 11:55:00,10.77,10.78,10.76,10.77,48400.0,10.77,10.78,10.76,10.77,48400.0
2008-02-29 12:00:00,10.76,10.77,10.76,10.76,11600.0,10.76,10.77,10.76,10.76,11600.0
2008-02-29 12:05:00,10.76,10.77,10.76,10.77,4600.0,10.76,10.77,10.76,10.77,4600.0
2008-02-29 12:10:00,10.76,10.77,10.75,10.75,24400.0,10.76,10.77,10.75,10.75,24400.0
2008-02-29 12:15:00,10.76,10.76,10.72,10.72,81100.0,10.76,10.76,10.72,10.72,81100.0
2008-02-29 12:20:00,10.72,10.73,10.72,10.72,44300.0,10.72,10.73,10.72,10.72,44300.0
2008-02-29 12:25:00,10.72,10.75,10.71,10.74,65900.0,10.72,10.75,10.71,10.74,65900.0
2008-02-29 12:30:00,10.75,10.75,10.74,10.74,9100.0,10.75,10.75,10.74,10.74,9100.0
2008-02-29 12:35:00,10.74,10.75,10.73,10.73,27500.0,10.74,10.75,10.73,10.73,27500.0
2008-02-29 12:40:00,10.74,10.74,10.73,10.73,25300.0,10.74,10.74,10.73,10.73,25300.0
2008-02-29 12:45:00,10.74,10.74,10.73,10.73,23000.0,10.74,10.74,10.73,10.73,23000.0
2008-02-29 12:50:00,10.73,10.74,10.73,10.73,13600.0,10.73,10.74,10.73,10.73,13600.0
2008-02-29 12:55:00,10.73,10.77,10.73,10.77,32900.0,10.73,10.77,10.73,10.77,32900.0
2008-02-29 13:00:00,10.77,10.82,10.76,10.81,103000.0,10.77,10.82,10.76,10.81,103000.0
2008-02-29 13:05:00,10.81,10.82,10.78,10.79,81800.0,10.81,10.82,10.78,10.79,81800.0
2008-02-29 13:10:00,10.79,10.79,10.77,10.78,22600.0,10.79,10.79,10.77,10.78,22600.0
2008-02-29 13:15:00,10.78,10.8,10.77,10.8,21200.0,10.78,10.8,10.77,10.8,21200.0
2008-02-29 13:20:00,10.8,10.8,10.79,10.79,9100.0,10.8,10.8,10.79,10.79,9100.0
2008-02-29 13:25:00,10.79,10.8,10.77,10.77,39500.0,10.79,10.8,10.77,10.77,39500.0
2008-02-29 13:30:00,10.77,10.77,10.74,10.76,77300.0,10.77,10.77,10.74,10.76,77300.0
2008-02-29 13:35:00,10.75,10.75,10.73,10.74,30400.0,10.75,10.75,10.73,10.74,30400.0
2008-02-29 13:40:00,10.73,10.74,10.72,10.73,14500.0,10.73,10.74,10.72,10.73,14500.0
2008-02-29 13:45:00,10.72,10.73,10.72,10.72,30800.0,10.72,10.73,10.72,10.72,30800.0
2008-02-29 13:50:00,10.72,10.73,10.72,10.72,48700.0,10.72,10.73,10.72,10.72,48700.0
2008-02-29 13:55:00,10.72,10.72,10.69,10.69,50300.0,10.72,10.72,10.69,10.69,50300.0
2008-02-29 14:00:00,10.69,10.71,10.69,10.69,43100.0,10.69,10.71,10.69,10.69,43100.0
2008-02-29 14:05:00,10.7,10.74,10.69,10.73,78200.0,10.7,10.74,10.69,10.73,78200.0
2008-02-29 14:10:00,10.72,10.74,10.72,10.73,47800.0,10.72,10.74,10.72,10.73,47800.0
2008-02-29 14:15:00,10.72,10.73,10.71,10.73,38100.0,10.72,10.73,10.71,10.73,38100.0
2008-02-29 14:20:00,10.73,10.73,10.72,10.73,158400.0,10.73,10.73,10.72,10.73,158400.0
2008-02-29 14:25:00,10.73,10.73,10.72,10.73,31700.0,10.73,10.73,10.72,10.73,31700.0
2008-02-29 14:30:00,10.72,10.73,10.72,10.73,42300.0,10.72,10.73,10.72,10.73,42300.0
2008-02-29 14:35:00,10.73,10.73,10.72,10.72,48100.0,10.73,10.73,10.72,10.72,48100.0
2008-02-29 14:40:00,10.73,10.75,10.72,10.74,79200.0,10.73,10.75,10.72,10.74,79200.0
2008-02-29 14:45:00,10.75,10.75,10.72,10.72,54700.0,10.75,10.75,10.72,10.72,54700.0
2008-02-29 14:50:00,10.72,10.74,10.72,10.73,35400.0,10.72,10.74,10.72,10.73,35400.0
2008-02-29 14:55:00,10.73,10.73,10.71,10.71,100000.0,10.73,10.73,10.71,10.71,100000.0
2008-02-29 15:00:00,10.71,10.71,10.69,10.7,52100.0,10.71,10.71,10.69,10.7,52100.0
2008-02-29 15:05:00,10.7,10.7,10.68,10.68,32700.0,10.7,10.7,10.68,10.68,32700.0
2008-02-29 15:10:00,10.68,10.69,10.66,10.66,51500.0,10.68,10.69,10.66,10.66,51500.0
2008-02-29 15:15:00,10.66,10.67,10.65,10.66,61800.0,10.66,10.67,10.65,10.66,61800.0
2008-02-29 15:20:00,10.66,10.69,10.65,10.69,91600.0,10.66,10.69,10.65,10.69,91600.0
2008-02-29 15:25:00,10.69,10.71,10.69,10.7,88900.0,10.69,10.71,10.69,10.7,88900.0
2008-02-29 15:30:00,10.71,10.71,10.7,10.7,49200.0,10.71,10.71,10.7,10.7,49200.0
2008-02-29 15:35:00,10.71,10.71,10.69,10.69,52900.0,10.71,10.71,10.69,10.69,52900.0
2008-02-29 15:40:00,10.69,10.7,10.67,10.68,71800.0,10.69,10.7,10.67,10.68,71800.0
2008-02-29 15:45:00,10.68,10.68,10.67,10.67,117600.0,10.68,10.68,10.67,10.67,117600.0
2008-02-29 15:50:00,10.67,10.67,10.62,10.65,337400.0,10.67,10.67,10.62,10.65,337400.0
2008-02-29 15:55:00,10.65,10.66,10.62,10.62,228900.0,10.65,10.66,10.62,10.62,228900.0
2008-03-03 09:30:00,10.7,10.77,10.62,10.73,63800.0,10.7,10.77,10.62,10.73,63800.0
2008-03-03 09:35:00,10.72,10.74,10.67,10.74,47600.0,10.72,10.74,10.67,10.74,47600.0
2008-03-03 09:40:00,10.73,10.73,10.69,10.69,52800.0,10.73,10.73,10.69,10.69,52800.0
2008-03-03 09:45:00,10.69,10.72,10.69,10.72,63200.0,10.69,10.72,10.69,10.72,63200.0
2008-03-03 09:50:00,10.71,10.73,10.7,10.73,69000.0,10.71,10.73,10.7,10.73,69000.0
2008-03-03 09:55:00,10.73,10.73,10.68,10.68,49600.0,10.73,10.73,10.68,10.68,49600.0
2008-03-03 10:00:00,10.68,10.76,10.68,10.74,96700.0,10.68,10.76,10.68,10.74,96700.0
2008-03-03 10:05:00,10.75,10.77,10.75,10.77,46900.0,10.75,10.77,10.75,10.77,46900.0
2008-03-03 10:10:00,10.77,10.83,10.77,10.82,107200.0,10.77,10.83,10.77,10.82,107200.0
2008-03-03 10:15:00,10.83,10.85,10.81,10.84,53800.0,10.83,10.85,10.81,10.84,53800.0
2008-03-03 10:20:00,10.85,10.85,10.82,10.84,42200.0,10.85,10.85,10.82,10.84,42200.0
2008-03-03 10:25:00,10.84,10.89,10.83,10.89,66400.0,10.84,10.89,10.83,10.89,66400.0
2008-03-03 10:30:00,10.88,10.92,10.88,10.91,81000.0,10.88,10.92,10.88,10.91,81000.0
2008-03-03 10:35:00,10.91,10.92,10.9,10.9,62100.0,10.91,10.92,10.9,10.9,62100.0
2008-03-03 10:40:00,10.91,10.91,10.9,10.91,66600.0,10.91,10.91,10.9,10.91,66600.0
2008-03-03 10:45:00,10.9,10.91,10.89,10.9,83500.0,10.9,10.91,10.89,10.9,83500.0
2008-03-03 10:50:00,10.9,10.95,10.9,10.95,77100.0,10.9,10.95,10.9,10.95,77100.0
2008-03-03 10:55:00,10.95,10.97,10.94,10.96,136700.0,10.95,10.97,10.94,10.96,136700.0
2008-03-03 11:00:00,10.97,10.97,10.95,10.96,45900.0,10.97,10.97,10.95,10.96,45900.0
2008-03-03 11:05:00,10.96,11.03,10.95,11.03,228200.0,10.96,11.03,10.95,11.03,228200.0
2008-03-03 11:10:00,11.03,11.09,11.02,11.08,185300.0,11.03,11.09,11.02,11.08,185300.0
2008-03-03 11:15:00,11.08,11.09,11.08,11.08,89600.0,11.08,11.09,11.08,11.08,89600.0
2008-03-03 11:20:00,11.08,11.12,11.06,11.12,115200.0,11.08,11.12,11.06,11.12,115200.0
2008-03-03 11:25:00,11.12,11.17,11.11,11.16,203600.0,11.12,11.17,11.11,11.16,203600.0
2008-03-03 11:30:00,11.17,11.18,11.16,11.18,91600.0,11.17,11.18,11.16,11.18,91600.0
2008-03-03 11:35:00,11.17,11.18,11.16,11.16,92400.0,11.17,11.18,11.16,11.16,92400.0
2008-03-03 11:40:00,11.16,11.17,11.14,11.14,73800.0,11.16,11.17,11.14,11.14,73800.0
2008-03-03 11:45:00,11.14,11.15,11.14,11.14,33700.0,11.14,11.15,11.14,11.14,33700.0
2008-03-03 11:50:00,11.14,11.17,11.14,11.17,107100.0,11.14,11.17,11.14,11.17,107100.0
2008-03-03 11:55:00,11.17,11.17,11.14,11.16,49600.0,11.17,11.17,11.14,11.16,49600.0
2008-03-03 12:00:00,11.16,11.16,11.1,11.1,40300.0,11.16,11.16,11.1,11.1,40300.0
2008-03-03 12:05:00,11.1,11.1,11.07,11.09,54100.0,11.1,11.1,11.07,11.09,54100.0
2008-03-03 12:10:00,11.09,11.11,11.08,11.09,27200.0,11.09,11.11,11.08,11.09,27200.0
2008-03-03 12:15:00,11.09,11.12,11.07,11.12,43400.0,11.09,11.12,11.07,11.12,43400.0
2008-03-03 12:20:00,11.11,11.12,11.09,11.11,56100.0,11.11,11.12,11.09,11.11,56100.0
2008-03-03 12:25:00,11.11,11.15,11.11,11.13,110500.0,11.11,11.15,11.11,11.13,110500.0
2008-03-03 12:30:00,11.13,11.16,11.13,11.15,104700.0,11.13,11.16,11.13,11.15,104700.0
2008-03-03 12:35:00,11.15,11.15,11.13,11.14,50400.0,11.15,11.15,11.13,11.14,50400.0
2008-03-03 12:40:00,11.14,11.15,11.13,11.13,51700.0,11.14,11.15,11.13,11.13,51700.0
2008-03-03 12:45:00,11.13,11.14,11.1,11.1,106000.0,11.13,11.14,11.1,11.1,106000.0
2008-03-03 12:50:00,11.1,11.13,11.09,11.12,108700.0,11.1,11.13,11.09,11.12,108700.0
2008-03-03 12:55:00,11.12,11.13,11.1,11.13,52400.0,11.12,11.13,11.1,11.13,52400.0
2008-03-03 13:00:00,11.13,11.14,11.12,11.13,52100.0,11.13,11.14,11.12,11.13,52100.0
2008-03-03 13:05:00,11.13,11.14,11.13,11.13,42400.0,11.13,11.14,11.13,11.13,42400.0
2008-03-03 13:10:00,11.13,11.17,11.13,11.16,59900.0,11.13,11.17,11.13,11.16,59900.0
2008-03-03 13:15:00,11.17,11.17,11.13,11.14,87500.0,11.17,11.17,11.13,11.14,87500.0
2008-03-03 13:20:00,11.14,11.15,11.13,11.15,51900.0,11.14,11.15,11.13,11.15,51900.0
2008-03-03 13:25:00,11.15,11.17,11.15,11.16,81400.0,11.15,11.17,11.15,11.16,81400.0
2008-03-03 13:30:00,11.15,11.16,11.14,11.14,21200.0,11.15,11.16,11.14,11.14,21200.0
2008-03-03 13:35:00,11.14,11.16,11.14,11.15,77300.0,11.14,11.16,11.14,11.15,77300.0
2008-03-03 13:40:00,11.16,11.17,11.15,11.16,87300.0,11.16,11.17,11.15,11.16,87300.0
2008-03-03 13:45:00,11.16,11.2,11.15,11.17,111700.0,11.16,11.2,11.15,11.17,111700.0
2008-03-03 13:50:00,11.17,11.17,11.15,11.15,51800.0,11.17,11.17,11.15,11.15,51800.0
2008-03-03 13:55:00,11.15,11.16,11.15,11.15,74800.0,11.15,11.16,11.15,11.15,74800.0
2008-03-03 14:00:00,11.14,11.15,11.13,11.13,35000.0,11.14,11.15,11.13,11.13,35000.0
2008-03-03 14:05:00,11.13,11.14,11.13,11.14,44700.0,11.13,11.14,11.13,11.14,44700.0
2008-03-03 14:10:00,11.14,11.15,11.12,11.15,57700.0,11.14,11.15,11.12,11.15,57700.0
2008-03-03 14:15:00,11.15,11.15,11.11,11.11,87300.0,11.15,11.15,11.11,11.11,87300.0
2008-03-03 14:20:00,11.1,11.12,11.1,11.12,48700.0,11.1,11.12,11.1,11.12,48700.0
2008-03-03 14:25:00,11.12,11.14,11.11,11.13,54400.0,11.12,11.14,11.11,11.13,54400.0
2008-03-03 14:30:00,11.13,11.15,11.12,11.13,66100.0,11.13,11.15,11.12,11.13,66100.0
2008-03-03 14:35:00,11.12,11.13,11.11,11.11,48000.0,11.12,11.13,11.11,11.11,48000.0
2008-03-03 14:40:00,11.11,11.13,11.11,11.12,64500.0,11.11,11.13,11.11,11.12,64500.0
2008-03-03 14:45:00,11.12,11.13,11.1,11.1,40000.0,11.12,11.13,11.1,11.1,40000.0
2008-03-03 14:50:00,11.1,11.11,11.08,11.08,64300.0,11.1,11.11,11.08,11.08,64300.0
2008-03-03 14:55:00,11.09,11.09,11.04,11.05,107700.0,11.09,11.09,11.04,11.05,107700.0
2008-03-03 15:00:00,11.04,11.06,11.04,11.05,96400.0,11.04,11.06,11.04,11.05,96400.0
2008-03-03 15:05:00,11.04,11.06,11.04,11.05,69100.0,11.04,11.06,11.04,11.05,69100.0
2008-03-03 15:10:00,11.05,11.05,11.04,11.04,53500.0,11.05,11.05,11.04,11.04,53500.0
2008-03-03 15:15:00,11.05,11.08,11.04,11.08,39400.0,11.05,11.08,11.04,11.08,39400.0
2008-03-03 15:20:00,11.08,11.1,11.06,11.07,78300.0,11.08,11.1,11.06,11.07,78300.0
2008-03-03 15:25:00,11.06,11.08,11.06,11.08,71500.0,11.06,11.08,11.06,11.08,71500.0
2008-03-03 15:30:00,11.08,11.09,11.07,11.08,123400.0,11.08,11.09,11.07,11.08,123400.0
2008-03-03 15:35:00,11.08,11.09,11.07,11.09,43500.0,11.08,11.09,11.07,11.09,43500.0
2008-03-03 15:40:00,11.09,11.1,11.08,11.09,52600.0,11.09,11.1,11.08,11.09,52600.0
2008-03-03 15:45:00,11.1,11.1,11.07,11.08,64400.0,11.1,11.1,11.07,11.08,64400.0
2008-03-03 15:50:00,11.08,11.09,11.07,11.09,81900.0,11.08,11.09,11.07,11.09,81900.0
2008-03-03 15:55:00,11.08,11.12,11.08,11.1,135700.0,11.08,11.12,11.08,11.1,135700.0
2008-03-04 09:30:00,11.04,11.04,10.93,10.99,85400.0,11.04,11.04,10.93,10.99,85400.0
2008-03-04 09:35:00,10.99,11.0,10.91,10.91,57700.0,10.99,11.0,10.91,10.91,57700.0
2008-03-04 09:40:00,10.92,10.94,10.91,10.92,54200.0,10.92,10.94,10.91,10.92,54200.0
2008-03-04 09:45:00,10.93,10.94,10.88,10.9,45600.0,10.93,10.94,10.88,10.9,45600.0
2008-03-04 09:50:00,10.89,10.93,10.89,10.91,65700.0,10.89,10.93,10.89,10.91,65700.0
2008-03-04 09:55:00,10.93,10.96,10.92,10.94,43600.0,10.93,10.96,10.92,10.94,43600.0
2008-03-04 10:00:00,10.94,10.95,10.92,10.93,59600.0,10.94,10.95,10.92,10.93,59600.0
2008-03-04 10:05:00,10.93,10.93,10.89,10.89,67300.0,10.93,10.93,10.89,10.89,67300.0
2008-03-04 10:10:00,10.89,10.92,10.88,10.9,76400.0,10.89,10.92,10.88,10.9,76400.0
2008-03-04 10:15:00,10.9,10.91,10.88,10.89,33000.0,10.9,10.91,10.88,10.89,33000.0
2008-03-04 10:20:00,10.89,10.9,10.87,10.87,77300.0,10.89,10.9,10.87,10.87,77300.0
2008-03-04 10:25:00,10.87,10.88,10.86,10.87,38700.0,10.87,10.88,10.86,10.87,38700.0
2008-03-04 10:30:00,10.86,10.87,10.86,10.86,39100.0,10.86,10.87,10.86,10.86,39100.0
2008-03-04 10:35:00,10.87,10.87,10.84,10.84,59600.0,10.87,10.87,10.84,10.84,59600.0
2008-03-04 10:40:00,10.84,10.84,10.83,10.84,59300.0,10.84,10.84,10.83,10.84,59300.0
2008-03-04 10:45:00,10.83,10.84,10.82,10.82,54200.0,10.83,10.84,10.82,10.82,54200.0
2008-03-04 10:50:00,10.82,10.82,10.8,10.81,54800.0,10.82,10.82,10.8,10.81,54800.0
2008-03-04 10:55:00,10.81,10.81,10.8,10.81,45600.0,10.81,10.81,10.8,10.81,45600.0
2008-03-04 11:00:00,10.81,10.81,10.77,10.78,82100.0,10.81,10.81,10.77,10.78,82100.0
2008-03-04 11:05:00,10.78,10.78,10.76,10.77,65200.0,10.78,10.78,10.76,10.77,65200.0
2008-03-04 11:10:00,10.77,10.79,10.76,10.79,51200.0,10.77,10.79,10.76,10.79,51200.0
2008-03-04 11:15:00,10.79,10.81,10.78,10.81,47500.0,10.79,10.81,10.78,10.81,47500.0
2008-03-04 11:20:00,10.8,10.83,10.8,10.83,40500.0,10.8,10.83,10.8,10.83,40500.0
2008-03-04 11:25:00,10.83,10.85,10.81,10.85,49000.0,10.83,10.85,10.81,10.85,49000.0
2008-03-04 11:30:00,10.85,10.86,10.84,10.84,56500.0,10.85,10.86,10.84,10.84,56500.0
2008-03-04 11:35:00,10.84,10.86,10.83,10.85,54600.0,10.84,10.86,10.83,10.85,54600.0
2008-03-04 11:40:00,10.85,10.86,10.83,10.85,71600.0,10.85,10.86,10.83,10.85,71600.0
2008-03-04 11:45:00,10.84,10.85,10.84,10.84,35300.0,10.84,10.85,10.84,10.84,35300.0
2008-03-04 11:50:00,10.84,10.85,10.84,10.85,35900.0,10.84,10.85,10.84,10.85,35900.0
2008-03-04 11:55:00,10.85,10.85,10.84,10.84,50200.0,10.85,10.85,10.84,10.84,50200.0
2008-03-04 12:00:00,10.84,10.85,10.83,10.85,34200.0,10.84,10.85,10.83,10.85,34200.0
2008-03-04 12:05:00,10.85,10.88,10.84,10.85,54500.0,10.85,10.88,10.84,10.85,54500.0
2008-03-04 12:10:00,10.85,10.88,10.85,10.86,46100.0,10.85,10.88,10.85,10.86,46100.0
2008-03-04 12:15:00,10.86,10.87,10.85,10.86,29300.0,10.86,10.87,10.85,10.86,29300.0
2008-03-04 12:20:00,10.86,10.88,10.85,10.87,49700.0,10.86,10.88,10.85,10.87,49700.0
2008-03-04 12:25:00,10.86,10.87,10.86,10.87,22300.0,10.86,10.87,10.86,10.87,22300.0
2008-03-04 12:30:00,10.87,10.89,10.86,10.89,48200.0,10.87,10.89,10.86,10.89,48200.0
2008-03-04 12:35:00,10.88,10.89,10.88,10.88,15800.0,10.88,10.89,10.88,10.88,15800.0
2008-03-04 12:40:00,10.89,10.89,10.85,10.86,27700.0,10.89,10.89,10.85,10.86,27700.0
2008-03-04 12:45:00,10.86,10.86,10.84,10.85,41100.0,10.86,10.86,10.84,10.85,41100.0
2008-03-04 12:50:00,10.85,10.85,10.8,10.83,75300.0,10.85,10.85,10.8,10.83,75300.0
2008-03-04 12:55:00,10.83,10.83,10.8,10.81,53600.0,10.83,10.83,10.8,10.81,53600.0
2008-03-04 13:00:00,10.81,10.81,10.76,10.78,63800.0,10.81,10.81,10.76,10.78,63800.0
2008-03-04 13:05:00,10.78,10.81,10.78,10.81,44500.0,10.78,10.81,10.78,10.81,44500.0
2008-03-04 13:10:00,10.81,10.83,10.8,10.83,25400.0,10.81,10.83,10.8,10.83,25400.0
2008-03-04 13:15:00,10.83,10.84,10.83,10.83,33200.0,10.83,10.84,10.83,10.83,33200.0
2008-03-04 13:20:00,10.82,10.82,10.8,10.81,30700.0,10.82,10.82,10.8,10.81,30700.0
2008-03-04 13:25:00,10.81,10.84,10.81,10.82,32500.0,10.81,10.84,10.81,10.82,32500.0
2008-03-04 13:30:00,10.82,10.83,10.8,10.8,43000.0,10.82,10.83,10.8,10.8,43000.0
2008-03-04 13:35:00,10.79,10.8,10.76,10.78,45900.0,10.79,10.8,10.76,10.78,45900.0
2008-03-04 13:40:00,10.77,10.8,10.77,10.79,64900.0,10.77,10.8,10.77,10.79,64900.0
2008-03-04 13:45:00,10.78,10.81,10.78,10.8,50000.0,10.78,10.81,10.78,10.8,50000.0
2008-03-04 13:50:00,10.8,10.8,10.77,10.8,35400.0,10.8,10.8,10.77,10.8,35400.0
2008-03-04 13:55:00,10.8,10.8,10.74,10.74,34800.0,10.8,10.8,10.74,10.74,34800.0
2008-03-04 14:00:00,10.75,10.76,10.74,10.76,60500.0,10.75,10.76,10.74,10.76,60500.0
2008-03-04 14:05:00,10.76,10.76,10.74,10.75,40600.0,10.76,10.76,10.74,10.75,40600.0
2008-03-04 14:10:00,10.75,10.75,10.74,10.75,41500.0,10.75,10.75,10.74,10.75,41500.0
2008-03-04 14:15:00,10.75,10.76,10.75,10.76,43600.0,10.75,10.76,10.75,10.76,43600.0
2008-03-04 14:20:00,10.76,10.78,10.76,10.77,85100.0,10.76,10.78,10.76,10.77,85100.0
2008-03-04 14:25:00,10.78,10.81,10.78,10.79,75700.0,10.78,10.81,10.78,10.79,75700.0
2008-03-04 14:30:00,10.79,10.8,10.77,10.78,48700.0,10.79,10.8,10.77,10.78,48700.0
2008-03-04 14:35:00,10.79,10.8,10.79,10.79,25800.0,10.79,10.8,10.79,10.79,25800.0
2008-03-04 14:40:00,10.79,10.84,10.79,10.83,68300.0,10.79,10.84,10.79,10.83,68300.0
2008-03-04 14:45:00,10.83,10.87,10.82,10.86,61000.0,10.83,10.87,10.82,10.86,61000.0
2008-03-04 14:50:00,10.86,10.87,10.84,10.85,44800.0,10.86,10.87,10.84,10.85,44800.0
2008-03-04 14:55:00,10.84,10.85,10.83,10.84,29400.0,10.84,10.85,10.83,10.84,29400.0
2008-03-04 15:00:00,10.84,10.89,10.83,10.89,76200.0,10.84,10.89,10.83,10.89,76200.0
2008-03-04 15:05:00,10.89,10.94,10.89,10.91,90400.0,10.89,10.94,10.89,10.91,90400.0
2008-03-04 15:10:00,10.91,10.92,10.87,10.91,94400.0,10.91,10.92,10.87,10.91,94400.0
2008-03-04 15:15:00,10.92,10.97,10.92,10.96,99500.0,10.92,10.97,10.92,10.96,99500.0
2008-03-04 15:20:00,10.96,10.97,10.93,10.94,56000.0,10.96,10.97,10.93,10.94,56000.0
2008-03-04 15:25:00,10.94,10.94,10.92,10.92,114300.0,10.94,10.94,10.92,10.92,114300.0
2008-03-04 15:30:00,10.93,10.97,10.92,10.97,138500.0,10.93,10.97,10.92,10.97,138500.0
2008-03-04 15:35:00,10.97,11.01,10.97,11.01,176100.0,10.97,11.01,10.97,11.01,176100.0
2008-03-04 15:40:00,11.01,11.03,11.0,11.0,191900.0,11.01,11.03,11.0,11.0,191900.0
2008-03-04 15:45:00,11.01,11.02,11.0,11.0,188800.0,11.01,11.02,11.0,11.0,188800.0
2008-03-04 15:50:00,11.0,11.01,11.0,11.0,178800.0,11.0,11.01,11.0,11.0,178800.0
2008-03-04 15:55:00,11.0,11.06,11.0,11.06,304000.0,11.0,11.06,11.0,11.06,304000.0
2008-03-05 09:30:00,11.1,11.14,11.05,11.13,36200.0,11.1,11.14,11.05,11.13,36200.0
2008-03-05 09:35:00,11.14,11.16,11.12,11.13,37800.0,11.14,11.16,11.12,11.13,37800.0
2008-03-05 09:40:00,11.13,11.14,11.09,11.12,26400.0,11.13,11.14,11.09,11.12,26400.0
2008-03-05 09:45:00,11.12,11.14,11.1,11.13,80400.0,11.12,11.14,11.1,11.13,80400.0
2008-03-05 09:50:00,11.13,11.14,11.08,11.08,74900.0,11.13,11.14,11.08,11.08,74900.0
2008-03-05 09:55:00,11.08,11.09,11.04,11.09,58400.0,11.08,11.09,11.04,11.09,58400.0
2008-03-05 10:00:00,11.09,11.1,11.08,11.1,165800.0,11.09,11.1,11.08,11.1,165800.0
2008-03-05 10:05:00,11.1,11.1,11.06,11.07,121700.0,11.1,11.1,11.06,11.07,121700.0
2008-03-05 10:10:00,11.07,11.08,11.06,11.07,76600.0,11.07,11.08,11.06,11.07,76600.0
2008-03-05 10:15:00,11.08,11.11,11.07,11.1,73100.0,11.08,11.11,11.07,11.1,73100.0
2008-03-05 10:20:00,11.11,11.11,11.1,11.11,51200.0,11.11,11.11,11.1,11.11,51200.0
2008-03-05 10:25:00,11.11,11.12,11.1,11.1,57000.0,11.11,11.12,11.1,11.1,57000.0
2008-03-05 10:30:00,11.1,11.11,11.07,11.08,161600.0,11.1,11.11,11.07,11.08,161600.0
2008-03-05 10:35:00,11.08,11.09,11.07,11.08,70300.0,11.08,11.09,11.07,11.08,70300.0
2008-03-05 10:40:00,11.07,11.1,11.06,11.08,68000.0,11.07,11.1,11.06,11.08,68000.0
2008-03-05 10:45:00,11.09,11.11,11.08,11.09,64300.0,11.09,11.11,11.08,11.09,64300.0
2008-03-05 10:50:00,11.1,11.1,11.09,11.09,54600.0,11.1,11.1,11.09,11.09,54600.0
2008-03-05 10:55:00,11.1,11.1,11.09,11.09,37500.0,11.1,11.1,11.09,11.09,37500.0
2008-03-05 11:00:00,11.08,11.1,11.07,11.1,42300.0,11.08,11.1,11.07,11.1,42300.0
2008-03-05 11:05:00,11.1,11.1,11.08,11.08,52400.0,11.1,11.1,11.08,11.08,52400.0
2008-03-05 11:10:00,11.09,11.09,11.07,11.07,19000.0,11.09,11.09,11.07,11.07,19000.0
2008-03-05 11:15:00,11.07,11.1,11.07,11.09,83100.0,11.07,11.1,11.07,11.09,83100.0
2008-03-05 11:20:00,11.09,11.11,11.08,11.1,155600.0,11.09,11.11,11.08,11.1,155600.0
2008-03-05 11:25:00,11.11,11.11,11.09,11.09,36600.0,11.11,11.11,11.09,11.09,36600.0
2008-03-05 11:30:00,11.09,11.1,11.09,11.1,33800.0,11.09,11.1,11.09,11.1,33800.0
2008-03-05 11:35:00,11.1,11.11,11.09,11.09,40900.0,11.1,11.11,11.09,11.09,40900.0
2008-03-05 11:40:00,11.09,11.1,11.07,11.1,56400.0,11.09,11.1,11.07,11.1,56400.0
2008-03-05 11:45:00,11.1,11.1,11.08,11.08,56900.0,11.1,11.1,11.08,11.08,56900.0
2008-03-05 11:50:00,11.08,11.1,11.08,11.1,36500.0,11.08,11.1,11.08,11.1,36500.0
2008-03-05 11:55:00,11.1,11.11,11.09,11.11,28000.0,11.1,11.11,11.09,11.11,28000.0
2008-03-05 12:00:00,11.1,11.14,11.1,11.12,176500.0,11.1,11.14,11.1,11.12,176500.0
2008-03-05 12:05:00,11.13,11.15,11.11,11.11,55500.0,11.13,11.15,11.11,11.11,55500.0
2008-03-05 12:10:00,11.12,11.15,11.12,11.13,32500.0,11.12,11.15,11.12,11.13,32500.0
2008-03-05 12:15:00,11.12,11.14,11.11,11.13,52300.0,11.12,11.14,11.11,11.13,52300.0
2008-03-05 12:20:00,11.13,11.13,11.12,11.13,28300.0,11.13,11.13,11.12,11.13,28300.0
2008-03-05 12:25:00,11.12,11.12,11.1,11.1,56100.0,11.12,11.12,11.1,11.1,56100.0
2008-03-05 12:30:00,11.11,11.11,11.1,11.1,20300.0,11.11,11.11,11.1,11.1,20300.0
2008-03-05 12:35:00,11.1,11.12,11.1,11.12,36500.0,11.1,11.12,11.1,11.12,36500.0
2008-03-05 12:40:00,11.12,11.13,11.1,11.1,39200.0,11.12,11.13,11.1,11.1,39200.0
2008-03-05 12:45:00,11.11,11.12,11.1,11.11,45400.0,11.11,11.12,11.1,11.11,45400.0
2008-03-05 12:50:00,11.12,11.12,11.11,11.12,12300.0,11.12,11.12,11.11,11.12,12300.0
2008-03-05 12:55:00,11.12,11.12,11.11,11.12,20800.0,11.12,11.12,11.11,11.12,20800.0
2008-03-05 13:00:00,11.12,11.14,11.1,11.13,27900.0,11.12,11.14,11.1,11.13,27900.0
2008-03-05 13:05:00,11.14,11.14,11.13,11.14,12500.0,11.14,11.14,11.13,11.14,12500.0
2008-03-05 13:10:00,11.14,11.15,11.12,11.15,45500.0,11.14,11.15,11.12,11.15,45500.0
2008-03-05 13:15:00,11.14,11.14,11.09,11.11,77200.0,11.14,11.14,11.09,11.11,77200.0
2008-03-05 13:20:00,11.11,11.11,11.08,11.09,64200.0,11.11,11.11,11.08,11.09,64200.0
2008-03-05 13:25:00,11.1,11.11,11.09,11.1,43000.0,11.1,11.11,11.09,11.1,43000.0
2008-03-05 13:30:00,11.1,11.1,11.07,11.08,49900.0,11.1,11.1,11.07,11.08,49900.0
2008-03-05 13:35:00,11.08,11.08,11.04,11.05,87000.0,11.08,11.08,11.04,11.05,87000.0
2008-03-05 13:40:00,11.05,11.06,11.02,11.04,66800.0,11.05,11.06,11.02,11.04,66800.0
2008-03-05 13:45:00,11.04,11.06,11.03,11.03,31700.0,11.04,11.06,11.03,11.03,31700.0
2008-03-05 13:50:00,11.04,11.04,11.01,11.01,29300.0,11.04,11.04,11.01,11.01,29300.0
2008-03-05 13:55:00,11.01,11.03,10.99,11.03,53100.0,11.01,11.03,10.99,11.03,53100.0
2008-03-05 14:00:00,11.02,11.05,11.01,11.05,83100.0,11.02,11.05,11.01,11.05,83100.0
2008-03-05 14:05:00,11.04,11.05,11.04,11.04,43600.0,11.04,11.05,11.04,11.04,43600.0
2008-03-05 14:10:00,11.05,11.05,11.03,11.05,38200.0,11.05,11.05,11.03,11.05,38200.0
2008-03-05 14:15:00,11.05,11.08,11.05,11.08,51900.0,11.05,11.08,11.05,11.08,51900.0
2008-03-05 14:20:00,11.08,11.08,11.06,11.07,48900.0,11.08,11.08,11.06,11.07,48900.0
2008-03-05 14:25:00,11.07,11.09,11.07,11.07,37300.0,11.07,11.09,11.07,11.07,37300.0
2008-03-05 14:30:00,11.07,11.08,11.06,11.06,41400.0,11.07,11.08,11.06,11.06,41400.0
2008-03-05 14:35:00,11.06,11.08,11.06,11.07,44100.0,11.06,11.08,11.06,11.07,44100.0
2008-03-05 14:40:00,11.08,11.08,11.07,11.08,30600.0,11.08,11.08,11.07,11.08,30600.0
2008-03-05 14:45:00,11.07,11.1,11.06,11.1,144300.0,11.07,11.1,11.06,11.1,144300.0
2008-03-05 14:50:00,11.1,11.12,11.1,11.1,32600.0,11.1,11.12,11.1,11.1,32600.0
2008-03-05 14:55:00,11.11,11.11,11.06,11.08,64800.0,11.11,11.11,11.06,11.08,64800.0
2008-03-05 15:00:00,11.08,11.08,11.06,11.08,37500.0,11.08,11.08,11.06,11.08,37500.0
2008-03-05 15:05:00,11.07,11.09,11.07,11.08,90400.0,11.07,11.09,11.07,11.08,90400.0
2008-03-05 15:10:00,11.08,11.09,11.08,11.08,46000.0,11.08,11.09,11.08,11.08,46000.0
2008-03-05 15:15:00,11.08,11.08,11.06,11.07,74300.0,11.08,11.08,11.06,11.07,74300.0
2008-03-05 15:20:00,11.07,11.09,11.06,11.09,86400.0,11.07,11.09,11.06,11.09,86400.0
2008-03-05 15:25:00,11.09,11.09,11.08,11.08,46000.0,11.09,11.09,11.08,11.08,46000.0
2008-03-05 15:30:00,11.08,11.09,11.08,11.09,34500.0,11.08,11.09,11.08,11.09,34500.0
2008-03-05 15:35:00,11.09,11.09,11.08,11.09,49900.0,11.09,11.09,11.08,11.09,49900.0
2008-03-05 15:40:00,11.09,11.09,11.08,11.09,47800.0,11.09,11.09,11.08,11.09,47800.0
2008-03-05 15:45:00,11.08,11.09,11.06,11.08,83300.0,11.08,11.09,11.06,11.08,83300.0
2008-03-05 15:50:00,11.09,11.15,11.09,11.13,318400.0,11.09,11.15,11.09,11.13,318400.0
2008-03-05 15:55:00,11.14,11.14,11.11,11.14,149400.0,11.14,11.14,11.11,11.14,149400.0
2008-03-06 09:30:00,11.0,11.13,10.98,11.1,51300.0,11.0,11.13,10.98,11.1,51300.0
2008-03-06 09:35:00,11.1,11.14,11.1,11.14,49700.0,11.1,11.14,11.1,11.14,49700.0
2008-03-06 09:40:00,11.14,11.14,11.08,11.1,29800.0,11.14,11.14,11.08,11.1,29800.0
2008-03-06 09:45:00,11.09,11.11,11.09,11.1,22100.0,11.09,11.11,11.09,11.1,22100.0
2008-03-06 09:50:00,11.1,11.12,11.09,11.11,29400.0,11.1,11.12,11.09,11.11,29400.0
2008-03-06 09:55:00,11.11,11.12,11.09,11.09,32800.0,11.11,11.12,11.09,11.09,32800.0
2008-03-06 10:00:00,11.09,11.09,11.05,11.06,52900.0,11.09,11.09,11.05,11.06,52900.0
2008-03-06 10:05:00,11.07,11.07,11.05,11.05,42000.0,11.07,11.07,11.05,11.05,42000.0
2008-03-06 10:10:00,11.05,11.06,11.04,11.05,29400.0,11.05,11.06,11.04,11.05,29400.0
2008-03-06 10:15:00,11.05,11.08,11.04,11.07,43800.0,11.05,11.08,11.04,11.07,43800.0
2008-03-06 10:20:00,11.07,11.09,11.07,11.08,27600.0,11.07,11.09,11.07,11.08,27600.0
2008-03-06 10:25:00,11.08,11.09,11.07,11.08,37900.0,11.08,11.09,11.07,11.08,37900.0
2008-03-06 10:30:00,11.07,11.09,11.07,11.07,35700.0,11.07,11.09,11.07,11.07,35700.0
2008-03-06 10:35:00,11.07,11.08,11.06,11.08,35300.0,11.07,11.08,11.06,11.08,35300.0
2008-03-06 10:40:00,11.08,11.08,11.05,11.06,37000.0,11.08,11.08,11.05,11.06,37000.0
2008-03-06 10:45:00,11.06,11.06,11.03,11.05,130900.0,11.06,11.06,11.03,11.05,130900.0
2008-03-06 10:50:00,11.04,11.05,11.02,11.03,66700.0,11.04,11.05,11.02,11.03,66700.0
2008-03-06 10:55:00,11.03,11.03,10.99,11.0,43700.0,11.03,11.03,10.99,11.0,43700.0
2008-03-06 11:00:00,11.01,11.02,11.0,11.0,78200.0,11.01,11.02,11.0,11.0,78200.0
2008-03-06 11:05:00,11.0,11.01,10.99,11.0,55000.0,11.0,11.01,10.99,11.0,55000.0
2008-03-06 11:10:00,11.0,11.01,10.99,10.99,42300.0,11.0,11.01,10.99,10.99,42300.0
2008-03-06 11:15:00,10.99,11.0,10.96,10.97,36400.0,10.99,11.0,10.96,10.97,36400.0
2008-03-06 11:20:00,10.96,10.97,10.94,10.94,57100.0,10.96,10.97,10.94,10.94,57100.0
2008-03-06 11:25:00,10.95,10.95,10.92,10.92,49500.0,10.95,10.95,10.92,10.92,49500.0
2008-03-06 11:30:00,10.93,10.93,10.92,10.93,75700.0,10.93,10.93,10.92,10.93,75700.0
2008-03-06 11:35:00,10.92,10.95,10.91,10.94,103400.0,10.92,10.95,10.91,10.94,103400.0
2008-03-06 11:40:00,10.93,10.94,10.92,10.93,19900.0,10.93,10.94,10.92,10.93,19900.0
2008-03-06 11:45:00,10.93,10.94,10.92,10.92,20200.0,10.93,10.94,10.92,10.92,20200.0
2008-03-06 11:50:00,10.92,10.92,10.9,10.9,46200.0,10.92,10.92,10.9,10.9,46200.0
2008-03-06 11:55:00,10.91,10.91,10.89,10.9,45600.0,10.91,10.91,10.89,10.9,45600.0
2008-03-06 12:00:00,10.9,10.91,10.89,10.89,78100.0,10.9,10.91,10.89,10.89,78100.0
2008-03-06 12:05:00,10.89,10.9,10.85,10.85,40500.0,10.89,10.9,10.85,10.85,40500.0
2008-03-06 12:10:00,10.86,10.86,10.79,10.82,144900.0,10.86,10.86,10.79,10.82,144900.0
2008-03-06 12:15:00,10.81,10.82,10.8,10.81,17500.0,10.81,10.82,10.8,10.81,17500.0
2008-03-06 12:20:00,10.8,10.81,10.8,10.81,20100.0,10.8,10.81,10.8,10.81,20100.0
2008-03-06 12:25:00,10.81,10.82,10.81,10.82,31400.0,10.81,10.82,10.81,10.82,31400.0
2008-03-06 12:30:00,10.81,10.82,10.8,10.82,63500.0,10.81,10.82,10.8,10.82,63500.0
2008-03-06 12:35:00,10.82,10.88,10.81,10.88,83800.0,10.82,10.88,10.81,10.88,83800.0
2008-03-06 12:40:00,10.88,10.96,10.88,10.96,114800.0,10.88,10.96,10.88,10.96,114800.0
2008-03-06 12:45:00,10.96,10.96,10.92,10.92,108900.0,10.96,10.96,10.92,10.92,108900.0
2008-03-06 12:50:00,10.92,10.94,10.92,10.93,47600.0,10.92,10.94,10.92,10.93,47600.0
2008-03-06 12:55:00,10.93,10.94,10.9,10.91,52900.0,10.93,10.94,10.9,10.91,52900.0
2008-03-06 13:00:00,10.91,10.91,10.89,10.9,75700.0,10.91,10.91,10.89,10.9,75700.0
2008-03-06 13:05:00,10.89,10.91,10.89,10.91,82600.0,10.89,10.91,10.89,10.91,82600.0
2008-03-06 13:10:00,10.9,10.91,10.89,10.9,37000.0,10.9,10.91,10.89,10.9,37000.0
2008-03-06 13:15:00,10.91,10.91,10.9,10.9,24100.0,10.91,10.91,10.9,10.9,24100.0
2008-03-06 13:20:00,10.91,10.91,10.86,10.87,69000.0,10.91,10.91,10.86,10.87,69000.0
2008-03-06 13:25:00,10.87,10.88,10.86,10.86,52200.0,10.87,10.88,10.86,10.86,52200.0
2008-03-06 13:30:00,10.86,10.88,10.85,10.87,47900.0,10.86,10.88,10.85,10.87,47900.0
2008-03-06 13:35:00,10.87,10.88,10.86,10.87,37300.0,10.87,10.88,10.86,10.87,37300.0
2008-03-06 13:40:00,10.87,10.87,10.86,10.87,35500.0,10.87,10.87,10.86,10.87,35500.0
2008-03-06 13:45:00,10.88,10.88,10.85,10.86,19300.0,10.88,10.88,10.85,10.86,19300.0
2008-03-06 13:50:00,10.86,10.86,10.85,10.85,55900.0,10.86,10.86,10.85,10.85,55900.0
2008-03-06 13:55:00,10.85,10.86,10.84,10.85,33000.0,10.85,10.86,10.84,10.85,33000.0
2008-03-06 14:00:00,10.85,10.86,10.84,10.85,43800.0,10.85,10.86,10.84,10.85,43800.0
2008-03-06 14:05:00,10.84,10.85,10.84,10.84,25300.0,10.84,10.85,10.84,10.84,25300.0
2008-03-06 14:10:00,10.85,10.85,10.82,10.82,42400.0,10.85,10.85,10.82,10.82,42400.0
2008-03-06 14:15:00,10.83,10.83,10.81,10.81,27300.0,10.83,10.83,10.81,10.81,27300.0
2008-03-06 14:20:00,10.81,10.81,10.79,10.79,46000.0,10.81,10.81,10.79,10.79,46000.0
2008-03-06 14:25:00,10.79,10.79,10.76,10.76,64200.0,10.79,10.79,10.76,10.76,64200.0
2008-03-06 14:30:00,10.77,10.77,10.76,10.77,52600.0,10.77,10.77,10.76,10.77,52600.0
2008-03-06 14:35:00,10.76,10.77,10.76,10.76,16900.0,10.76,10.77,10.76,10.76,16900.0
2008-03-06 14:40:00,10.76,10.77,10.76,10.76,33900.0,10.76,10.77,10.76,10.76,33900.0
2008-03-06 14:45:00,10.77,10.78,10.76,10.77,67300.0,10.77,10.78,10.76,10.77,67300.0
2008-03-06 14:50:00,10.77,10.8,10.77,10.78,90100.0,10.77,10.8,10.77,10.78,90100.0
2008-03-06 14:55:00,10.78,10.79,10.78,10.78,31700.0,10.78,10.79,10.78,10.78,31700.0
2008-03-06 15:00:00,10.78,10.78,10.75,10.75,55300.0,10.78,10.78,10.75,10.75,55300.0
2008-03-06 15:05:00,10.75,10.77,10.75,10.77,115600.0,10.75,10.77,10.75,10.77,115600.0
2008-03-06 15:10:00,10.77,10.82,10.77,10.8,333600.0,10.77,10.82,10.77,10.8,333600.0
2008-03-06 15:15:00,10.8,10.83,10.8,10.83,117200.0,10.8,10.83,10.8,10.83,117200.0
2008-03-06 15:20:00,10.83,10.84,10.82,10.82,80600.0,10.83,10.84,10.82,10.82,80600.0
2008-03-06 15:25:00,10.83,10.83,10.82,10.83,66900.0,10.83,10.83,10.82,10.83,66900.0
2008-03-06 15:30:00,10.83,10.83,10.8,10.8,103700.0,10.83,10.83,10.8,10.8,103700.0
2008-03-06 15:35:00,10.8,10.83,10.79,10.81,280800.0,10.8,10.83,10.79,10.81,280800.0
2008-03-06 15:40:00,10.81,10.82,10.81,10.81,66800.0,10.81,10.82,10.81,10.81,66800.0
2008-03-06 15:45:00,10.81,10.82,10.78,10.78,146500.0,10.81,10.82,10.78,10.78,146500.0
2008-03-06 15:50:00,10.78,10.78,10.71,10.71,253200.0,10.78,10.78,10.71,10.71,253200.0
2008-03-06 15:55:00,10.72,10.72,10.67,10.67,306200.0,10.72,10.72,10.67,10.67,306200.0
2008-03-07 09:30:00,10.65,10.73,10.64,10.69,31600.0,10.65,10.73,10.64,10.69,31600.0
2008-03-07 09:35:00,10.69,10.78,10.69,10.78,40100.0,10.69,10.78,10.69,10.78,40100.0
2008-03-07 09:40:00,10.78,10.86,10.75,10.85,84100.0,10.78,10.86,10.75,10.85,84100.0
2008-03-07 09:45:00,10.85,10.88,10.85,10.87,68100.0,10.85,10.88,10.85,10.87,68100.0
2008-03-07 09:50:00,10.86,10.88,10.85,10.88,61700.0,10.86,10.88,10.85,10.88,61700.0
2008-03-07 09:55:00,10.87,10.99,10.87,10.98,200400.0,10.87,10.99,10.87,10.98,200400.0
2008-03-07 10:00:00,10.97,11.01,10.97,10.97,82300.0,10.97,11.01,10.97,10.97,82300.0
2008-03-07 10:05:00,10.96,10.96,10.91,10.91,20100.0,10.96,10.96,10.91,10.91,20100.0
2008-03-07 10:10:00,10.91,10.94,10.89,10.92,51300.0,10.91,10.94,10.89,10.92,51300.0
2008-03-07 10:15:00,10.93,10.94,10.93,10.93,21100.0,10.93,10.94,10.93,10.93,21100.0
2008-03-07 10:20:00,10.94,10.95,10.92,10.92,72900.0,10.94,10.95,10.92,10.92,72900.0
2008-03-07 10:25:00,10.93,10.93,10.89,10.9,40200.0,10.93,10.93,10.89,10.9,40200.0
2008-03-07 10:30:00,10.9,10.92,10.9,10.91,50600.0,10.9,10.92,10.9,10.91,50600.0
2008-03-07 10:35:00,10.92,10.95,10.9,10.94,53000.0,10.92,10.95,10.9,10.94,53000.0
2008-03-07 10:40:00,10.95,10.98,10.94,10.95,80000.0,10.95,10.98,10.94,10.95,80000.0
2008-03-07 10:45:00,10.95,10.96,10.95,10.95,24300.0,10.95,10.96,10.95,10.95,24300.0
2008-03-07 10:50:00,10.95,10.96,10.94,10.95,23200.0,10.95,10.96,10.94,10.95,23200.0
2008-03-07 10:55:00,10.95,10.95,10.9,10.9,28100.0,10.95,10.95,10.9,10.9,28100.0
2008-03-07 11:00:00,10.9,10.9,10.87,10.9,118400.0,10.9,10.9,10.87,10.9,118400.0
2008-03-07 11:05:00,10.9,10.9,10.89,10.89,49400.0,10.9,10.9,10.89,10.89,49400.0
2008-03-07 11:10:00,10.9,10.9,10.89,10.89,19800.0,10.9,10.9,10.89,10.89,19800.0
2008-03-07 11:15:00,10.89,10.9,10.89,10.9,11900.0,10.89,10.9,10.89,10.9,11900.0
2008-03-07 11:20:00,10.9,10.9,10.89,10.9,15900.0,10.9,10.9,10.89,10.9,15900.0
2008-03-07 11:25:00,10.9,10.9,10.88,10.89,19800.0,10.9,10.9,10.88,10.89,19800.0
2008-03-07 11:30:00,10.89,10.89,10.88,10.88,6600.0,10.89,10.89,10.88,10.88,6600.0
2008-03-07 11:35:00,10.88,10.89,10.87,10.87,16200.0,10.88,10.89,10.87,10.87,16200.0
2008-03-07 11:40:00,10.87,10.88,10.86,10.86,34800.0,10.87,10.88,10.86,10.86,34800.0
2008-03-07 11:45:00,10.86,10.86,10.85,10.85,18900.0,10.86,10.86,10.85,10.85,18900.0
2008-03-07 11:50:00,10.85,10.85,10.81,10.83,58700.0,10.85,10.85,10.81,10.83,58700.0
2008-03-07 11:55:00,10.83,10.85,10.83,10.84,21100.0,10.83,10.85,10.83,10.84,21100.0
2008-03-07 12:00:00,10.84,10.84,10.81,10.81,35200.0,10.84,10.84,10.81,10.81,35200.0
2008-03-07 12:05:00,10.81,10.81,10.8,10.81,27600.0,10.81,10.81,10.8,10.81,27600.0
2008-03-07 12:10:00,10.8,10.81,10.78,10.78,26200.0,10.8,10.81,10.78,10.78,26200.0
2008-03-07 12:15:00,10.78,10.79,10.77,10.78,96300.0,10.78,10.79,10.77,10.78,96300.0
2008-03-07 12:20:00,10.78,10.78,10.76,10.77,33500.0,10.78,10.78,10.76,10.77,33500.0
2008-03-07 12:25:00,10.77,10.77,10.76,10.76,61000.0,10.77,10.77,10.76,10.76,61000.0
2008-03-07 12:30:00,10.77,10.77,10.76,10.76,13800.0,10.77,10.77,10.76,10.76,13800.0
2008-03-07 12:35:00,10.77,10.77,10.72,10.74,94500.0,10.77,10.77,10.72,10.74,94500.0
2008-03-07 12:40:00,10.74,10.81,10.74,10.8,56400.0,10.74,10.81,10.74,10.8,56400.0
2008-03-07 12:45:00,10.81,10.81,10.79,10.79,44000.0,10.81,10.81,10.79,10.79,44000.0
2008-03-07 12:50:00,10.8,10.81,10.77,10.77,20700.0,10.8,10.81,10.77,10.77,20700.0
2008-03-07 12:55:00,10.78,10.78,10.77,10.77,13600.0,10.78,10.78,10.77,10.77,13600.0
2008-03-07 13:00:00,10.78,10.78,10.77,10.77,23400.0,10.78,10.78,10.77,10.77,23400.0
2008-03-07 13:05:00,10.77,10.77,10.75,10.76,41000.0,10.77,10.77,10.75,10.76,41000.0
2008-03-07 13:10:00,10.76,10.76,10.73,10.74,22600.0,10.76,10.76,10.73,10.74,22600.0
2008-03-07 13:15:00,10.73,10.74,10.73,10.73,42400.0,10.73,10.74,10.73,10.73,42400.0
2008-03-07 13:20:00,10.73,10.74,10.71,10.72,76200.0,10.73,10.74,10.71,10.72,76200.0
2008-03-07 13:25:00,10.72,10.74,10.71,10.74,54500.0,10.72,10.74,10.71,10.74,54500.0
2008-03-07 13:30:00,10.74,10.74,10.73,10.74,28600.0,10.74,10.74,10.73,10.74,28600.0
2008-03-07 13:35:00,10.74,10.74,10.73,10.73,40900.0,10.74,10.74,10.73,10.73,40900.0
2008-03-07 13:40:00,10.73,10.73,10.69,10.7,83400.0,10.73,10.73,10.69,10.7,83400.0
2008-03-07 13:45:00,10.7,10.71,10.69,10.7,47300.0,10.7,10.71,10.69,10.7,47300.0
2008-03-07 13:50:00,10.7,10.71,10.69,10.69,22100.0,10.7,10.71,10.69,10.69,22100.0
2008-03-07 13:55:00,10.7,10.7,10.68,10.69,28000.0,10.7,10.7,10.68,10.69,28000.0
2008-03-07 14:00:00,10.68,10.69,10.67,10.67,15300.0,10.68,10.69,10.67,10.67,15300.0
2008-03-07 14:05:00,10.67,10.7,10.67,10.7,65800.0,10.67,10.7,10.67,10.7,65800.0
2008-03-07 14:10:00,10.7,10.74,10.7,10.74,66300.0,10.7,10.74,10.7,10.74,66300.0
2008-03-07 14:15:00,10.74,10.74,10.71,10.71,54700.0,10.74,10.74,10.71,10.71,54700.0
2008-03-07 14:20:00,10.71,10.71,10.65,10.65,99600.0,10.71,10.71,10.65,10.65,99600.0
2008-03-07 14:25:00,10.65,10.66,10.64,10.65,38300.0,10.65,10.66,10.64,10.65,38300.0
2008-03-07 14:30:00,10.65,10.67,10.65,10.67,38800.0,10.65,10.67,10.65,10.67,38800.0
2008-03-07 14:35:00,10.67,10.67,10.65,10.66,33100.0,10.67,10.67,10.65,10.66,33100.0
2008-03-07 14:40:00,10.66,10.68,10.64,10.68,67500.0,10.66,10.68,10.64,10.68,67500.0
2008-03-07 14:45:00,10.68,10.71,10.68,10.7,19700.0,10.68,10.71,10.68,10.7,19700.0
2008-03-07 14:50:00,10.7,10.71,10.68,10.69,41200.0,10.7,10.71,10.68,10.69,41200.0
2008-03-07 14:55:00,10.68,10.8,10.68,10.79,76400.0,10.68,10.8,10.68,10.79,76400.0
2008-03-07 15:00:00,10.79,10.82,10.77,10.78,117300.0,10.79,10.82,10.77,10.78,117300.0
2008-03-07 15:05:00,10.77,10.81,10.77,10.81,47800.0,10.77,10.81,10.77,10.81,47800.0
2008-03-07 15:10:00,10.81,10.88,10.81,10.85,76600.0,10.81,10.88,10.81,10.85,76600.0
2008-03-07 15:15:00,10.85,10.94,10.84,10.93,79400.0,10.85,10.94,10.84,10.93,79400.0
2008-03-07 15:20:00,10.93,10.94,10.89,10.89,113200.0,10.93,10.94,10.89,10.89,113200.0
2008-03-07 15:25:00,10.9,10.9,10.84,10.85,71100.0,10.9,10.9,10.84,10.85,71100.0
2008-03-07 15:30:00,10.85,10.85,10.8,10.81,109500.0,10.85,10.85,10.8,10.81,109500.0
2008-03-07 15:35:00,10.81,10.84,10.8,10.84,146700.0,10.81,10.84,10.8,10.84,146700.0
2008-03-07 15:40:00,10.84,10.87,10.83,10.84,123400.0,10.84,10.87,10.83,10.84,123400.0
2008-03-07 15:45:00,10.85,10.85,10.81,10.83,136500.0,10.85,10.85,10.81,10.83,136500.0
2008-03-07 15:50:00,10.83,10.83,10.78,10.8,166000.0,10.83,10.83,10.78,10.8,166000.0
2008-03-07 15:55:00,10.8,10.81,10.78,10.79,92200.0,10.8,10.81,10.78,10.79,92200.0
2008-03-10 09:30:00,10.8,10.81,10.75,10.76,26000.0,10.8,10.81,10.75,10.76,26000.0
2008-03-10 09:35:00,10.76,10.77,10.72,10.73,40100.0,10.76,10.77,10.72,10.73,40100.0
2008-03-10 09:40:00,10.73,10.77,10.73,10.77,44500.0,10.73,10.77,10.73,10.77,44500.0
2008-03-10 09:45:00,10.77,10.82,10.77,10.82,42000.0,10.77,10.82,10.77,10.82,42000.0
2008-03-10 09:50:00,10.81,10.83,10.81,10.82,48400.0,10.81,10.83,10.81,10.82,48400.0
2008-03-10 09:55:00,10.82,10.83,10.82,10.83,31600.0,10.82,10.83,10.82,10.83,31600.0
2008-03-10 10:00:00,10.83,10.87,10.82,10.86,43400.0,10.83,10.87,10.82,10.86,43400.0
2008-03-10 10:05:00,10.86,10.87,10.84,10.84,41600.0,10.86,10.87,10.84,10.84,41600.0
2008-03-10 10:10:00,10.85,10.85,10.84,10.84,21000.0,10.85,10.85,10.84,10.84,21000.0
2008-03-10 10:15:00,10.84,10.85,10.78,10.78,67200.0,10.84,10.85,10.78,10.78,67200.0
2008-03-10 10:20:00,10.79,10.79,10.78,10.78,14600.0,10.79,10.79,10.78,10.78,14600.0
2008-03-10 10:25:00,10.78,10.79,10.78,10.78,27800.0,10.78,10.79,10.78,10.78,27800.0
2008-03-10 10:30:00,10.78,10.79,10.78,10.78,28000.0,10.78,10.79,10.78,10.78,28000.0
2008-03-10 10:35:00,10.79,10.81,10.78,10.81,57800.0,10.79,10.81,10.78,10.81,57800.0
2008-03-10 10:40:00,10.81,10.81,10.8,10.8,18300.0,10.81,10.81,10.8,10.8,18300.0
2008-03-10 10:45:00,10.8,10.81,10.8,10.8,43200.0,10.8,10.81,10.8,10.8,43200.0
2008-03-10 10:50:00,10.8,10.81,10.8,10.8,14900.0,10.8,10.81,10.8,10.8,14900.0
2008-03-10 10:55:00,10.8,10.81,10.8,10.8,27900.0,10.8,10.81,10.8,10.8,27900.0
2008-03-10 11:00:00,10.8,10.81,10.8,10.8,22800.0,10.8,10.81,10.8,10.8,22800.0
2008-03-10 11:05:00,10.8,10.81,10.8,10.8,15100.0,10.8,10.81,10.8,10.8,15100.0
2008-03-10 11:10:00,10.8,10.81,10.77,10.78,107900.0,10.8,10.81,10.77,10.78,107900.0
2008-03-10 11:15:00,10.78,10.78,10.77,10.77,15600.0,10.78,10.78,10.77,10.77,15600.0
2008-03-10 11:20:00,10.78,10.78,10.72,10.73,87100.0,10.78,10.78,10.72,10.73,87100.0
2008-03-10 11:25:00,10.73,10.76,10.7,10.7,90800.0,10.73,10.76,10.7,10.7,90800.0
2008-03-10 11:30:00,10.7,10.74,10.7,10.74,76300.0,10.7,10.74,10.7,10.74,76300.0
2008-03-10 11:35:00,10.75,10.76,10.73,10.73,32200.0,10.75,10.76,10.73,10.73,32200.0
2008-03-10 11:40:00,10.73,10.75,10.72,10.72,39500.0,10.73,10.75,10.72,10.72,39500.0
2008-03-10 11:45:00,10.72,10.73,10.71,10.72,33700.0,10.72,10.73,10.71,10.72,33700.0
2008-03-10 11:50:00,10.72,10.76,10.72,10.75,36800.0,10.72,10.76,10.72,10.75,36800.0
2008-03-10 11:55:00,10.76,10.77,10.76,10.77,29200.0,10.76,10.77,10.76,10.77,29200.0
2008-03-10 12:00:00,10.76,10.77,10.75,10.75,56200.0,10.76,10.77,10.75,10.75,56200.0
2008-03-10 12:05:00,10.75,10.79,10.75,10.79,91800.0,10.75,10.79,10.75,10.79,91800.0
2008-03-10 12:10:00,10.79,10.81,10.78,10.79,41700.0,10.79,10.81,10.78,10.79,41700.0
2008-03-10 12:15:00,10.79,10.79,10.78,10.79,5500.0,10.79,10.79,10.78,10.79,5500.0
2008-03-10 12:20:00,10.78,10.82,10.78,10.79,48900.0,10.78,10.82,10.78,10.79,48900.0
2008-03-10 12:25:00,10.79,10.79,10.77,10.77,35100.0,10.79,10.79,10.77,10.77,35100.0
2008-03-10 12:30:00,10.77,10.79,10.77,10.79,25500.0,10.77,10.79,10.77,10.79,25500.0
2008-03-10 12:35:00,10.78,10.79,10.78,10.79,16100.0,10.78,10.79,10.78,10.79,16100.0
2008-03-10 12:40:00,10.78,10.78,10.76,10.76,42900.0,10.78,10.78,10.76,10.76,42900.0
2008-03-10 12:45:00,10.76,10.76,10.75,10.75,26500.0,10.76,10.76,10.75,10.75,26500.0
2008-03-10 12:50:00,10.75,10.77,10.75,10.76,68900.0,10.75,10.77,10.75,10.76,68900.0
2008-03-10 12:55:00,10.77,10.8,10.77,10.79,57300.0,10.77,10.8,10.77,10.79,57300.0
2008-03-10 13:00:00,10.79,10.8,10.78,10.79,17600.0,10.79,10.8,10.78,10.79,17600.0
2008-03-10 13:05:00,10.79,10.8,10.78,10.78,36400.0,10.79,10.8,10.78,10.78,36400.0
2008-03-10 13:10:00,10.78,10.79,10.78,10.78,4100.0,10.78,10.79,10.78,10.78,4100.0
2008-03-10 13:15:00,10.78,10.79,10.78,10.78,17700.0,10.78,10.79,10.78,10.78,17700.0
2008-03-10 13:20:00,10.78,10.78,10.74,10.74,74300.0,10.78,10.78,10.74,10.74,74300.0
2008-03-10 13:25:00,10.75,10.75,10.74,10.75,18300.0,10.75,10.75,10.74,10.75,18300.0
2008-03-10 13:30:00,10.75,10.77,10.74,10.77,42900.0,10.75,10.77,10.74,10.77,42900.0
2008-03-10 13:35:00,10.76,10.77,10.75,10.75,84400.0,10.76,10.77,10.75,10.75,84400.0
2008-03-10 13:40:00,10.75,10.76,10.75,10.75,15000.0,10.75,10.76,10.75,10.75,15000.0
2008-03-10 13:45:00,10.76,10.77,10.75,10.76,62500.0,10.76,10.77,10.75,10.76,62500.0
2008-03-10 13:50:00,10.76,10.77,10.76,10.76,21500.0,10.76,10.77,10.76,10.76,21500.0
2008-03-10 13:55:00,10.76,10.77,10.73,10.73,49100.0,10.76,10.77,10.73,10.73,49100.0
2008-03-10 14:00:00,10.74,10.77,10.73,10.76,65000.0,10.74,10.77,10.73,10.76,65000.0
2008-03-10 14:05:00,10.76,10.77,10.76,10.76,53300.0,10.76,10.77,10.76,10.76,53300.0
2008-03-10 14:10:00,10.76,10.77,10.76,10.76,35800.0,10.76,10.77,10.76,10.76,35800.0
2008-03-10 14:15:00,10.76,10.77,10.76,10.76,14800.0,10.76,10.77,10.76,10.76,14800.0
2008-03-10 14:20:00,10.76,10.77,10.76,10.76,36900.0,10.76,10.77,10.76,10.76,36900.0
2008-03-10 14:25:00,10.76,10.77,10.76,10.77,50900.0,10.76,10.77,10.76,10.77,50900.0
2008-03-10 14:30:00,10.76,10.77,10.76,10.77,62800.0,10.76,10.77,10.76,10.77,62800.0
2008-03-10 14:35:00,10.77,10.79,10.76,10.78,36100.0,10.77,10.79,10.76,10.78,36100.0
2008-03-10 14:40:00,10.78,10.79,10.78,10.78,48900.0,10.78,10.79,10.78,10.78,48900.0
2008-03-10 14:45:00,10.78,10.79,10.78,10.78,18600.0,10.78,10.79,10.78,10.78,18600.0
2008-03-10 14:50:00,10.78,10.79,10.78,10.78,53900.0,10.78,10.79,10.78,10.78,53900.0
2008-03-10 14:55:00,10.78,10.79,10.78,10.78,30900.0,10.78,10.79,10.78,10.78,30900.0
2008-03-10 15:00:00,10.79,10.79,10.78,10.78,118900.0,10.79,10.79,10.78,10.78,118900.0
2008-03-10 15:05:00,10.78,10.8,10.78,10.79,78800.0,10.78,10.8,10.78,10.79,78800.0
2008-03-10 15:10:00,10.79,10.8,10.77,10.78,81600.0,10.79,10.8,10.77,10.78,81600.0
2008-03-10 15:15:00,10.78,10.79,10.78,10.79,62000.0,10.78,10.79,10.78,10.79,62000.0
2008-03-10 15:20:00,10.78,10.81,10.78,10.8,74800.0,10.78,10.81,10.78,10.8,74800.0
2008-03-10 15:25:00,10.8,10.81,10.78,10.8,74300.0,10.8,10.81,10.78,10.8,74300.0
2008-03-10 15:30:00,10.8,10.8,10.78,10.78,26400.0,10.8,10.8,10.78,10.78,26400.0
2008-03-10 15:35:00,10.79,10.79,10.78,10.78,94500.0,10.79,10.79,10.78,10.78,94500.0
2008-03-10 15:40:00,10.78,10.79,10.75,10.77,114200.0,10.78,10.79,10.75,10.77,114200.0
2008-03-10 15:45:00,10.77,10.79,10.76,10.76,83600.0,10.77,10.79,10.76,10.76,83600.0
2008-03-10 15:50:00,10.76,10.77,10.71,10.72,90900.0,10.76,10.77,10.71,10.72,90900.0
2008-03-10 15:55:00,10.71,10.73,10.69,10.7,124200.0,10.71,10.73,10.69,10.7,124200.0
2008-03-11 09:30:00,10.73,10.94,10.73,10.89,66200.0,10.73,10.94,10.73,10.89,66200.0
2008-03-11 09:35:00,10.89,10.91,10.84,10.87,49300.0,10.89,10.91,10.84,10.87,49300.0
2008-03-11 09:40:00,10.87,10.88,10.82,10.82,124600.0,10.87,10.88,10.82,10.82,124600.0
2008-03-11 09:45:00,10.82,10.83,10.78,10.8,61000.0,10.82,10.83,10.78,10.8,61000.0
2008-03-11 09:50:00,10.8,10.82,10.8,10.82,22600.0,10.8,10.82,10.8,10.82,22600.0
2008-03-11 09:55:00,10.82,10.83,10.77,10.78,65100.0,10.82,10.83,10.77,10.78,65100.0
2008-03-11 10:00:00,10.77,10.77,10.69,10.71,159600.0,10.77,10.77,10.69,10.71,159600.0
2008-03-11 10:05:00,10.71,10.72,10.68,10.68,73300.0,10.71,10.72,10.68,10.68,73300.0
2008-03-11 10:10:00,10.68,10.71,10.67,10.69,94500.0,10.68,10.71,10.67,10.69,94500.0
2008-03-11 10:15:00,10.69,10.75,10.69,10.74,68400.0,10.69,10.75,10.69,10.74,68400.0
2008-03-11 10:20:00,10.75,10.81,10.74,10.78,71200.0,10.75,10.81,10.74,10.78,71200.0
2008-03-11 10:25:00,10.78,10.79,10.78,10.78,31700.0,10.78,10.79,10.78,10.78,31700.0
2008-03-11 10:30:00,10.78,10.79,10.78,10.78,42700.0,10.78,10.79,10.78,10.78,42700.0
2008-03-11 10:35:00,10.78,10.78,10.75,10.78,80700.0,10.78,10.78,10.75,10.78,80700.0
2008-03-11 10:40:00,10.77,10.78,10.77,10.78,13100.0,10.77,10.78,10.77,10.78,13100.0
2008-03-11 10:45:00,10.77,10.78,10.77,10.77,22200.0,10.77,10.78,10.77,10.77,22200.0
2008-03-11 10:50:00,10.77,10.78,10.75,10.76,115000.0,10.77,10.78,10.75,10.76,115000.0
2008-03-11 10:55:00,10.76,10.78,10.76,10.77,33000.0,10.76,10.78,10.76,10.77,33000.0
2008-03-11 11:00:00,10.77,10.79,10.77,10.78,70700.0,10.77,10.79,10.77,10.78,70700.0
2008-03-11 11:05:00,10.78,10.78,10.71,10.71,61000.0,10.78,10.78,10.71,10.71,61000.0
2008-03-11 11:10:00,10.71,10.72,10.7,10.71,59700.0,10.71,10.72,10.7,10.71,59700.0
2008-03-11 11:15:00,10.72,10.72,10.7,10.71,41300.0,10.72,10.72,10.7,10.71,41300.0
2008-03-11 11:20:00,10.7,10.71,10.7,10.71,40000.0,10.7,10.71,10.7,10.71,40000.0
2008-03-11 11:25:00,10.71,10.71,10.7,10.71,26600.0,10.71,10.71,10.7,10.71,26600.0
2008-03-11 11:30:00,10.71,10.71,10.7,10.71,12300.0,10.71,10.71,10.7,10.71,12300.0
2008-03-11 11:35:00,10.71,10.71,10.68,10.71,135200.0,10.71,10.71,10.68,10.71,135200.0
2008-03-11 11:40:00,10.7,10.71,10.7,10.71,40600.0,10.7,10.71,10.7,10.71,40600.0
2008-03-11 11:45:00,10.7,10.7,10.65,10.67,55300.0,10.7,10.7,10.65,10.67,55300.0
2008-03-11 11:50:00,10.67,10.67,10.61,10.62,58000.0,10.67,10.67,10.61,10.62,58000.0
2008-03-11 11:55:00,10.62,10.63,10.57,10.61,50300.0,10.62,10.63,10.57,10.61,50300.0
2008-03-11 12:00:00,10.61,10.61,10.56,10.58,63400.0,10.61,10.61,10.56,10.58,63400.0
2008-03-11 12:05:00,10.59,10.59,10.57,10.59,59800.0,10.59,10.59,10.57,10.59,59800.0
2008-03-11 12:10:00,10.59,10.6,10.58,10.6,38800.0,10.59,10.6,10.58,10.6,38800.0
2008-03-11 12:15:00,10.6,10.6,10.59,10.6,41000.0,10.6,10.6,10.59,10.6,41000.0
2008-03-11 12:20:00,10.6,10.6,10.59,10.6,27500.0,10.6,10.6,10.59,10.6,27500.0
2008-03-11 12:25:00,10.6,10.6,10.59,10.6,35400.0,10.6,10.6,10.59,10.6,35400.0
2008-03-11 12:30:00,10.6,10.6,10.59,10.6,30000.0,10.6,10.6,10.59,10.6,30000.0
2008-03-11 12:35:00,10.6,10.6,10.59,10.6,8300.0,10.6,10.6,10.59,10.6,8300.0
2008-03-11 12:40:00,10.59,10.61,10.59,10.6,39600.0,10.59,10.61,10.59,10.6,39600.0
2008-03-11 12:45:00,10.6,10.61,10.57,10.57,118100.0,10.6,10.61,10.57,10.57,118100.0
2008-03-11 12:50:00,10.57,10.58,10.57,10.58,13300.0,10.57,10.58,10.57,10.58,13300.0
2008-03-11 12:55:00,10.58,10.62,10.58,10.61,71300.0,10.58,10.62,10.58,10.61,71300.0
2008-03-11 13:00:00,10.62,10.62,10.61,10.61,30100.0,10.62,10.62,10.61,10.61,30100.0
2008-03-11 13:05:00,10.61,10.62,10.59,10.6,39200.0,10.61,10.62,10.59,10.6,39200.0
2008-03-11 13:10:00,10.59,10.67,10.58,10.65,93500.0,10.59,10.67,10.58,10.65,93500.0
2008-03-11 13:15:00,10.65,10.66,10.62,10.66,67900.0,10.65,10.66,10.62,10.66,67900.0
2008-03-11 13:20:00,10.66,10.67,10.65,10.67,43000.0,10.66,10.67,10.65,10.67,43000.0
2008-03-11 13:25:00,10.67,10.69,10.66,10.69,50800.0,10.67,10.69,10.66,10.69,50800.0
2008-03-11 13:30:00,10.69,10.69,10.68,10.68,24400.0,10.69,10.69,10.68,10.68,24400.0
2008-03-11 13:35:00,10.68,10.69,10.65,10.65,85400.0,10.68,10.69,10.65,10.65,85400.0
2008-03-11 13:40:00,10.64,10.65,10.59,10.64,67900.0,10.64,10.65,10.59,10.64,67900.0
2008-03-11 13:45:00,10.64,10.65,10.6,10.6,82800.0,10.64,10.65,10.6,10.6,82800.0
2008-03-11 13:50:00,10.6,10.63,10.55,10.63,91400.0,10.6,10.63,10.55,10.63,91400.0
2008-03-11 13:55:00,10.63,10.66,10.63,10.65,27400.0,10.63,10.66,10.63,10.65,27400.0
2008-03-11 14:00:00,10.66,10.69,10.66,10.69,50300.0,10.66,10.69,10.66,10.69,50300.0
2008-03-11 14:05:00,10.68,10.69,10.68,10.68,24700.0,10.68,10.69,10.68,10.68,24700.0
2008-03-11 14:10:00,10.69,10.7,10.69,10.69,31400.0,10.69,10.7,10.69,10.69,31400.0
2008-03-11 14:15:00,10.7,10.71,10.69,10.7,24300.0,10.7,10.71,10.69,10.7,24300.0
2008-03-11 14:20:00,10.7,10.71,10.7,10.7,109200.0,10.7,10.71,10.7,10.7,109200.0
2008-03-11 14:25:00,10.7,10.75,10.7,10.74,144300.0,10.7,10.75,10.7,10.74,144300.0
2008-03-11 14:30:00,10.74,10.76,10.74,10.75,47300.0,10.74,10.76,10.74,10.75,47300.0
2008-03-11 14:35:00,10.75,10.79,10.75,10.78,33900.0,10.75,10.79,10.75,10.78,33900.0
2008-03-11 14:40:00,10.78,10.82,10.78,10.81,110900.0,10.78,10.82,10.78,10.81,110900.0
2008-03-11 14:45:00,10.81,10.84,10.81,10.83,80300.0,10.81,10.84,10.81,10.83,80300.0
2008-03-11 14:50:00,10.83,10.86,10.83,10.86,165800.0,10.83,10.86,10.83,10.86,165800.0
2008-03-11 14:55:00,10.86,10.87,10.85,10.87,50600.0,10.86,10.87,10.85,10.87,50600.0
2008-03-11 15:00:00,10.86,10.87,10.86,10.86,56800.0,10.86,10.87,10.86,10.86,56800.0
2008-03-11 15:05:00,10.86,10.88,10.86,10.88,112300.0,10.86,10.88,10.86,10.88,112300.0
2008-03-11 15:10:00,10.87,10.88,10.87,10.87,111800.0,10.87,10.88,10.87,10.87,111800.0
2008-03-11 15:15:00,10.87,10.92,10.87,10.91,149500.0,10.87,10.92,10.87,10.91,149500.0
2008-03-11 15:20:00,10.92,10.96,10.92,10.95,92400.0,10.92,10.96,10.92,10.95,92400.0
2008-03-11 15:25:00,10.95,10.97,10.95,10.96,74000.0,10.95,10.97,10.95,10.96,74000.0
2008-03-11 15:30:00,10.96,10.97,10.94,10.97,140500.0,10.96,10.97,10.94,10.97,140500.0
2008-03-11 15:35:00,10.97,10.99,10.97,10.99,105500.0,10.97,10.99,10.97,10.99,105500.0
2008-03-11 15:40:00,10.99,10.99,10.91,10.91,180400.0,10.99,10.99,10.91,10.91,180400.0
2008-03-11 15:45:00,10.92,10.92,10.88,10.91,140900.0,10.92,10.92,10.88,10.91,140900.0
2008-03-11 15:50:00,10.91,10.91,10.86,10.91,246300.0,10.91,10.91,10.86,10.91,246300.0
2008-03-11 15:55:00,10.91,10.93,10.9,10.93,237800.0,10.91,10.93,10.9,10.93,237800.0
2008-03-12 09:30:00,11.03,11.03,10.96,10.97,32400.0,11.03,11.03,10.96,10.97,32400.0
2008-03-12 09:35:00,10.97,10.97,10.96,10.97,87600.0,10.97,10.97,10.96,10.97,87600.0
2008-03-12 09:40:00,10.96,10.97,10.95,10.95,23800.0,10.96,10.97,10.95,10.95,23800.0
2008-03-12 09:45:00,10.95,10.97,10.93,10.94,61800.0,10.95,10.97,10.93,10.94,61800.0
2008-03-12 09:50:00,10.94,10.95,10.87,10.88,74000.0,10.94,10.95,10.87,10.88,74000.0
2008-03-12 09:55:00,10.89,10.91,10.88,10.9,43200.0,10.89,10.91,10.88,10.9,43200.0
2008-03-12 10:00:00,10.91,10.93,10.9,10.9,30100.0,10.91,10.93,10.9,10.9,30100.0
2008-03-12 10:05:00,10.9,10.93,10.9,10.92,17700.0,10.9,10.93,10.9,10.92,17700.0
2008-03-12 10:10:00,10.93,10.95,10.92,10.95,25800.0,10.93,10.95,10.92,10.95,25800.0
2008-03-12 10:15:00,10.94,10.97,10.94,10.96,56400.0,10.94,10.97,10.94,10.96,56400.0
2008-03-12 10:20:00,10.97,10.98,10.96,10.97,66600.0,10.97,10.98,10.96,10.97,66600.0
2008-03-12 10:25:00,10.98,10.98,10.97,10.97,11300.0,10.98,10.98,10.97,10.97,11300.0
2008-03-12 10:30:00,10.98,11.02,10.97,11.02,147800.0,10.98,11.02,10.97,11.02,147800.0
2008-03-12 10:35:00,11.02,11.08,11.02,11.07,46700.0,11.02,11.08,11.02,11.07,46700.0
2008-03-12 10:40:00,11.08,11.1,11.07,11.09,85400.0,11.08,11.1,11.07,11.09,85400.0
2008-03-12 10:45:00,11.09,11.1,11.09,11.09,30600.0,11.09,11.1,11.09,11.09,30600.0
2008-03-12 10:50:00,11.1,11.1,11.09,11.09,70900.0,11.1,11.1,11.09,11.09,70900.0
2008-03-12 10:55:00,11.1,11.1,11.09,11.09,25400.0,11.1,11.1,11.09,11.09,25400.0
2008-03-12 11:00:00,11.1,11.12,11.1,11.12,29200.0,11.1,11.12,11.1,11.12,29200.0
2008-03-12 11:05:00,11.12,11.14,11.12,11.13,33600.0,11.12,11.14,11.12,11.13,33600.0
2008-03-12 11:10:00,11.13,11.17,11.13,11.16,74800.0,11.13,11.17,11.13,11.16,74800.0
2008-03-12 11:15:00,11.16,11.17,11.16,11.16,121700.0,11.16,11.17,11.16,11.16,121700.0
2008-03-12 11:20:00,11.17,11.17,11.13,11.14,100700.0,11.17,11.17,11.13,11.14,100700.0
2008-03-12 11:25:00,11.14,11.14,11.14,11.14,10300.0,11.14,11.14,11.14,11.14,10300.0
2008-03-12 11:30:00,11.15,11.15,11.14,11.14,27500.0,11.15,11.15,11.14,11.14,27500.0
2008-03-12 11:35:00,11.14,11.15,11.14,11.15,25800.0,11.14,11.15,11.14,11.15,25800.0
2008-03-12 11:40:00,11.16,11.17,11.15,11.15,37900.0,11.16,11.17,11.15,11.15,37900.0
2008-03-12 11:45:00,11.15,11.16,11.14,11.14,63700.0,11.15,11.16,11.14,11.14,63700.0
2008-03-12 11:50:00,11.14,11.15,11.12,11.13,37100.0,11.14,11.15,11.12,11.13,37100.0
2008-03-12 11:55:00,11.13,11.16,11.12,11.15,38600.0,11.13,11.16,11.12,11.15,38600.0
2008-03-12 12:00:00,11.16,11.16,11.15,11.15,29900.0,11.16,11.16,11.15,11.15,29900.0
2008-03-12 12:05:00,11.15,11.16,11.15,11.15,10000.0,11.15,11.16,11.15,11.15,10000.0
2008-03-12 12:10:00,11.16,11.16,11.15,11.15,12000.0,11.16,11.16,11.15,11.15,12000.0
2008-03-12 12:15:00,11.15,11.16,11.12,11.12,105000.0,11.15,11.16,11.12,11.12,105000.0
2008-03-12 12:20:00,11.13,11.13,11.12,11.12,25800.0,11.13,11.13,11.12,11.12,25800.0
2008-03-12 12:25:00,11.12,11.13,11.12,11.12,36500.0,11.12,11.13,11.12,11.12,36500.0
2008-03-12 12:30:00,11.13,11.15,11.12,11.14,45600.0,11.13,11.15,11.12,11.14,45600.0
2008-03-12 12:35:00,11.13,11.14,11.13,11.13,13800.0,11.13,11.14,11.13,11.13,13800.0
2008-03-12 12:40:00,11.14,11.15,11.13,11.15,58100.0,11.14,11.15,11.13,11.15,58100.0
2008-03-12 12:45:00,11.15,11.16,11.15,11.15,144300.0,11.15,11.16,11.15,11.15,144300.0
2008-03-12 12:50:00,11.15,11.16,11.15,11.16,3500.0,11.15,11.16,11.15,11.16,3500.0
2008-03-12 12:55:00,11.15,11.18,11.15,11.18,132600.0,11.15,11.18,11.15,11.18,132600.0
2008-03-12 13:00:00,11.18,11.21,11.18,11.2,57600.0,11.18,11.21,11.18,11.2,57600.0
2008-03-12 13:05:00,11.2,11.21,11.2,11.2,74700.0,11.2,11.21,11.2,11.2,74700.0
2008-03-12 13:10:00,11.21,11.22,11.2,11.21,44300.0,11.21,11.22,11.2,11.21,44300.0
2008-03-12 13:15:00,11.21,11.23,11.21,11.23,55900.0,11.21,11.23,11.21,11.23,55900.0
2008-03-12 13:20:00,11.24,11.28,11.23,11.28,48600.0,11.24,11.28,11.23,11.28,48600.0
2008-03-12 13:25:00,11.28,11.29,11.28,11.28,12000.0,11.28,11.29,11.28,11.28,12000.0
2008-03-12 13:30:00,11.28,11.28,11.23,11.23,127500.0,11.28,11.28,11.23,11.23,127500.0
2008-03-12 13:35:00,11.24,11.24,11.23,11.23,10000.0,11.24,11.24,11.23,11.23,10000.0
2008-03-12 13:40:00,11.24,11.26,11.19,11.19,103600.0,11.24,11.26,11.19,11.19,103600.0
2008-03-12 13:45:00,11.19,11.22,11.17,11.17,152700.0,11.19,11.22,11.17,11.17,152700.0
2008-03-12 13:50:00,11.17,11.2,11.17,11.19,32400.0,11.17,11.2,11.17,11.19,32400.0
2008-03-12 13:55:00,11.2,11.2,11.19,11.19,31500.0,11.2,11.2,11.19,11.19,31500.0
2008-03-12 14:00:00,11.19,11.23,11.19,11.23,52600.0,11.19,11.23,11.19,11.23,52600.0
2008-03-12 14:05:00,11.22,11.23,11.21,11.22,78700.0,11.22,11.23,11.21,11.22,78700.0
2008-03-12 14:10:00,11.22,11.22,11.21,11.22,25800.0,11.22,11.22,11.21,11.22,25800.0
2008-03-12 14:15:00,11.21,11.24,11.21,11.23,75000.0,11.21,11.24,11.21,11.23,75000.0
2008-03-12 14:20:00,11.22,11.23,11.19,11.19,137600.0,11.22,11.23,11.19,11.19,137600.0
2008-03-12 14:25:00,11.2,11.2,11.18,11.19,62500.0,11.2,11.2,11.18,11.19,62500.0
2008-03-12 14:30:00,11.19,11.2,11.18,11.2,20200.0,11.19,11.2,11.18,11.2,20200.0
2008-03-12 14:35:00,11.2,11.2,11.19,11.19,39800.0,11.2,11.2,11.19,11.19,39800.0
2008-03-12 14:40:00,11.2,11.2,11.19,11.2,112300.0,11.2,11.2,11.19,11.2,112300.0
2008-03-12 14:45:00,11.2,11.2,11.19,11.19,33800.0,11.2,11.2,11.19,11.19,33800.0
2008-03-12 14:50:00,11.2,11.2,11.19,11.2,30200.0,11.2,11.2,11.19,11.2,30200.0
2008-03-12 14:55:00,11.2,11.2,11.19,11.19,43300.0,11.2,11.2,11.19,11.19,43300.0
2008-03-12 15:00:00,11.19,11.2,11.17,11.18,152900.0,11.19,11.2,11.17,11.18,152900.0
2008-03-12 15:05:00,11.17,11.17,11.13,11.13,326900.0,11.17,11.17,11.13,11.13,326900.0
2008-03-12 15:10:00,11.13,11.13,11.07,11.1,142900.0,11.13,11.13,11.07,11.1,142900.0
2008-03-12 15:15:00,11.09,11.14,11.09,11.12,116200.0,11.09,11.14,11.09,11.12,116200.0
2008-03-12 15:20:00,11.11,11.14,11.11,11.13,68200.0,11.11,11.14,11.11,11.13,68200.0
2008-03-12 15:25:00,11.13,11.17,11.13,11.13,126000.0,11.13,11.17,11.13,11.13,126000.0
2008-03-12 15:30:00,11.14,11.16,11.12,11.12,123200.0,11.14,11.16,11.12,11.12,123200.0
2008-03-12 15:35:00,11.12,11.12,11.11,11.11,73100.0,11.12,11.12,11.11,11.11,73100.0
2008-03-12 15:40:00,11.11,11.12,11.11,11.11,49200.0,11.11,11.12,11.11,11.11,49200.0
2008-03-12 15:45:00,11.11,11.12,11.07,11.08,148500.0,11.11,11.12,11.07,11.08,148500.0
2008-03-12 15:50:00,11.09,11.09,11.07,11.07,51000.0,11.09,11.09,11.07,11.07,51000.0
2008-03-12 15:55:00,11.07,11.08,11.06,11.06,56900.0,11.07,11.08,11.06,11.06,56900.0
2008-03-13 09:30:00,10.97,11.1,10.94,11.04,28700.0,10.97,11.1,10.94,11.04,28700.0
2008-03-13 09:35:00,11.04,11.05,11.0,11.01,27000.0,11.04,11.05,11.0,11.01,27000.0
2008-03-13 09:40:00,11.02,11.05,11.0,11.01,43100.0,11.02,11.05,11.0,11.01,43100.0
2008-03-13 09:45:00,11.01,11.03,11.0,11.02,62300.0,11.01,11.03,11.0,11.02,62300.0
2008-03-13 09:50:00,11.03,11.03,10.96,10.99,59700.0,11.03,11.03,10.96,10.99,59700.0
2008-03-13 09:55:00,10.98,11.0,10.98,10.99,21900.0,10.98,11.0,10.98,10.99,21900.0
2008-03-13 10:00:00,10.99,11.0,10.98,10.99,55600.0,10.99,11.0,10.98,10.99,55600.0
2008-03-13 10:05:00,11.0,11.0,10.97,10.97,47400.0,11.0,11.0,10.97,10.97,47400.0
2008-03-13 10:10:00,10.98,10.99,10.96,10.98,76300.0,10.98,10.99,10.96,10.98,76300.0
2008-03-13 10:15:00,10.98,11.0,10.98,10.98,35400.0,10.98,11.0,10.98,10.98,35400.0
2008-03-13 10:20:00,10.98,10.98,10.94,10.94,36000.0,10.98,10.98,10.94,10.94,36000.0
2008-03-13 10:25:00,10.94,10.95,10.89,10.9,112000.0,10.94,10.95,10.89,10.9,112000.0
2008-03-13 10:30:00,10.9,10.9,10.89,10.9,16200.0,10.9,10.9,10.89,10.9,16200.0
2008-03-13 10:35:00,10.9,10.9,10.83,10.83,89500.0,10.9,10.9,10.83,10.83,89500.0
2008-03-13 10:40:00,10.83,10.87,10.83,10.86,39300.0,10.83,10.87,10.83,10.86,39300.0
2008-03-13 10:45:00,10.86,10.88,10.84,10.87,91000.0,10.86,10.88,10.84,10.87,91000.0
2008-03-13 10:50:00,10.87,10.88,10.87,10.88,7600.0,10.87,10.88,10.87,10.88,7600.0
2008-03-13 10:55:00,10.88,10.88,10.87,10.87,25800.0,10.88,10.88,10.87,10.87,25800.0
2008-03-13 11:00:00,10.88,10.89,10.87,10.87,29400.0,10.88,10.89,10.87,10.87,29400.0
2008-03-13 11:05:00,10.88,11.0,10.88,10.99,86400.0,10.88,11.0,10.88,10.99,86400.0
2008-03-13 11:10:00,10.99,11.05,10.97,10.97,150700.0,10.99,11.05,10.97,10.97,150700.0
2008-03-13 11:15:00,10.96,10.98,10.94,10.97,15700.0,10.96,10.98,10.94,10.97,15700.0
2008-03-13 11:20:00,10.97,11.07,10.97,11.06,45100.0,10.97,11.07,10.97,11.06,45100.0
2008-03-13 11:25:00,11.06,11.06,11.02,11.03,76300.0,11.06,11.06,11.02,11.03,76300.0
2008-03-13 11:30:00,11.04,11.04,11.03,11.04,14500.0,11.04,11.04,11.03,11.04,14500.0
2008-03-13 11:35:00,11.04,11.04,11.03,11.04,8700.0,11.04,11.04,11.03,11.04,8700.0
2008-03-13 11:40:00,11.03,11.04,11.03,11.04,43100.0,11.03,11.04,11.03,11.04,43100.0
2008-03-13 11:45:00,11.04,11.04,11.03,11.03,61800.0,11.04,11.04,11.03,11.03,61800.0
2008-03-13 11:50:00,11.04,11.04,11.03,11.04,36400.0,11.04,11.04,11.03,11.04,36400.0
2008-03-13 11:55:00,11.03,11.04,11.03,11.04,5900.0,11.03,11.04,11.03,11.04,5900.0
2008-03-13 12:00:00,11.04,11.07,11.03,11.06,69500.0,11.04,11.07,11.03,11.06,69500.0
2008-03-13 12:05:00,11.07,11.08,11.06,11.08,55900.0,11.07,11.08,11.06,11.08,55900.0
2008-03-13 12:10:00,11.08,11.1,11.08,11.09,55800.0,11.08,11.1,11.08,11.09,55800.0
2008-03-13 12:15:00,11.09,11.1,11.09,11.09,25900.0,11.09,11.1,11.09,11.09,25900.0
2008-03-13 12:20:00,11.1,11.1,11.09,11.09,54900.0,11.1,11.1,11.09,11.09,54900.0
2008-03-13 12:25:00,11.09,11.1,11.09,11.09,13500.0,11.09,11.1,11.09,11.09,13500.0
2008-03-13 12:30:00,11.1,11.1,11.1,11.1,58500.0,11.1,11.1,11.1,11.1,58500.0
2008-03-13 12:35:00,11.1,11.1,11.05,11.06,154100.0,11.1,11.1,11.05,11.06,154100.0
2008-03-13 12:40:00,11.07,11.07,11.03,11.04,48400.0,11.07,11.07,11.03,11.04,48400.0
2008-03-13 12:45:00,11.04,11.04,11.01,11.02,32100.0,11.04,11.04,11.01,11.02,32100.0
2008-03-13 12:50:00,11.02,11.05,11.02,11.05,9500.0,11.02,11.05,11.02,11.05,9500.0
2008-03-13 12:55:00,11.05,11.09,11.04,11.09,89900.0,11.05,11.09,11.04,11.09,89900.0
2008-03-13 13:00:00,11.09,11.09,11.08,11.09,5800.0,11.09,11.09,11.08,11.09,5800.0
2008-03-13 13:05:00,11.09,11.15,11.09,11.14,106400.0,11.09,11.15,11.09,11.14,106400.0
2008-03-13 13:10:00,11.14,11.16,11.14,11.15,37300.0,11.14,11.16,11.14,11.15,37300.0
2008-03-13 13:15:00,11.15,11.15,11.14,11.15,6900.0,11.15,11.15,11.14,11.15,6900.0
2008-03-13 13:20:00,11.15,11.16,11.15,11.15,91500.0,11.15,11.16,11.15,11.15,91500.0
2008-03-13 13:25:00,11.15,11.17,11.14,11.17,79000.0,11.15,11.17,11.14,11.17,79000.0
2008-03-13 13:30:00,11.17,11.18,11.16,11.18,17100.0,11.17,11.18,11.16,11.18,17100.0
2008-03-13 13:35:00,11.18,11.22,11.17,11.2,97600.0,11.18,11.22,11.17,11.2,97600.0
2008-03-13 13:40:00,11.21,11.21,11.2,11.21,39000.0,11.21,11.21,11.2,11.21,39000.0
2008-03-13 13:45:00,11.2,11.21,11.16,11.17,97700.0,11.2,11.21,11.16,11.17,97700.0
2008-03-13 13:50:00,11.16,11.21,11.16,11.21,47800.0,11.16,11.21,11.16,11.21,47800.0
2008-03-13 13:55:00,11.22,11.24,11.21,11.21,114500.0,11.22,11.24,11.21,11.21,114500.0
2008-03-13 14:00:00,11.21,11.23,11.21,11.22,16400.0,11.21,11.23,11.21,11.22,16400.0
2008-03-13 14:05:00,11.22,11.24,11.22,11.24,36400.0,11.22,11.24,11.22,11.24,36400.0
2008-03-13 14:10:00,11.24,11.24,11.23,11.24,6100.0,11.24,11.24,11.23,11.24,6100.0
2008-03-13 14:15:00,11.24,11.25,11.22,11.22,102200.0,11.24,11.25,11.22,11.22,102200.0
2008-03-13 14:20:00,11.22,11.25,11.22,11.25,47400.0,11.22,11.25,11.22,11.25,47400.0
2008-03-13 14:25:00,11.25,11.25,11.24,11.25,9200.0,11.25,11.25,11.24,11.25,9200.0
2008-03-13 14:30:00,11.25,11.25,11.24,11.24,61500.0,11.25,11.25,11.24,11.24,61500.0
2008-03-13 14:35:00,11.24,11.25,11.24,11.25,41900.0,11.24,11.25,11.24,11.25,41900.0
2008-03-13 14:40:00,11.25,11.25,11.22,11.22,76400.0,11.25,11.25,11.22,11.22,76400.0
2008-03-13 14:45:00,11.22,11.23,11.21,11.22,30900.0,11.22,11.23,11.21,11.22,30900.0
2008-03-13 14:50:00,11.22,11.24,11.22,11.23,7100.0,11.22,11.24,11.22,11.23,7100.0
2008-03-13 14:55:00,11.23,11.24,11.23,11.23,13100.0,11.23,11.24,11.23,11.23,13100.0
2008-03-13 15:00:00,11.24,11.25,11.21,11.23,167500.0,11.24,11.25,11.21,11.23,167500.0
2008-03-13 15:05:00,11.23,11.23,11.22,11.22,24000.0,11.23,11.23,11.22,11.22,24000.0
2008-03-13 15:10:00,11.23,11.23,11.22,11.23,11800.0,11.23,11.23,11.22,11.23,11800.0
2008-03-13 15:15:00,11.23,11.23,11.2,11.2,35100.0,11.23,11.23,11.2,11.2,35100.0
2008-03-13 15:20:00,11.2,11.2,11.17,11.2,78900.0,11.2,11.2,11.17,11.2,78900.0
2008-03-13 15:25:00,11.2,11.23,11.19,11.22,71700.0,11.2,11.23,11.19,11.22,71700.0
2008-03-13 15:30:00,11.22,11.24,11.22,11.23,66500.0,11.22,11.24,11.22,11.23,66500.0
2008-03-13 15:35:00,11.23,11.24,11.23,11.24,58200.0,11.23,11.24,11.23,11.24,58200.0
2008-03-13 15:40:00,11.24,11.24,11.2,11.21,100700.0,11.24,11.24,11.2,11.21,100700.0
2008-03-13 15:45:00,11.21,11.22,11.19,11.19,74400.0,11.21,11.22,11.19,11.19,74400.0
2008-03-13 15:50:00,11.2,11.2,11.17,11.17,75200.0,11.2,11.2,11.17,11.17,75200.0
2008-03-13 15:55:00,11.18,11.18,11.16,11.17,68600.0,11.18,11.18,11.16,11.17,68600.0
2008-03-14 09:30:00,11.28,11.28,11.13,11.22,84200.0,11.28,11.28,11.13,11.22,84200.0
2008-03-14 09:35:00,11.21,11.23,11.21,11.21,17600.0,11.21,11.23,11.21,11.21,17600.0
2008-03-14 09:40:00,11.21,11.24,11.2,11.21,29200.0,11.21,11.24,11.2,11.21,29200.0
2008-03-14 09:45:00,11.21,11.21,11.01,11.06,69500.0,11.21,11.21,11.01,11.06,69500.0
2008-03-14 09:50:00,11.08,11.11,11.0,11.02,52900.0,11.08,11.11,11.0,11.02,52900.0
2008-03-14 09:55:00,11.02,11.08,10.9,10.9,84500.0,11.02,11.08,10.9,10.9,84500.0
2008-03-14 10:00:00,10.9,10.96,10.83,10.95,116900.0,10.9,10.96,10.83,10.95,116900.0
2008-03-14 10:05:00,10.95,11.07,10.95,11.07,83400.0,10.95,11.07,10.95,11.07,83400.0
2008-03-14 10:10:00,11.06,11.08,10.98,11.02,98400.0,11.06,11.08,10.98,11.02,98400.0
2008-03-14 10:15:00,11.02,11.12,11.01,11.11,64600.0,11.02,11.12,11.01,11.11,64600.0
2008-03-14 10:20:00,11.11,11.11,11.01,11.05,85900.0,11.11,11.11,11.01,11.05,85900.0
2008-03-14 10:25:00,11.05,11.07,11.0,11.06,77800.0,11.05,11.07,11.0,11.06,77800.0
2008-03-14 10:30:00,11.06,11.1,11.04,11.08,71300.0,11.06,11.1,11.04,11.08,71300.0
2008-03-14 10:35:00,11.08,11.09,11.01,11.01,52100.0,11.08,11.09,11.01,11.01,52100.0
2008-03-14 10:40:00,11.01,11.04,10.94,11.04,80400.0,11.01,11.04,10.94,11.04,80400.0
2008-03-14 10:45:00,11.03,11.1,11.03,11.07,61500.0,11.03,11.1,11.03,11.07,61500.0
2008-03-14 10:50:00,11.07,11.11,11.07,11.1,60400.0,11.07,11.11,11.07,11.1,60400.0
2008-03-14 10:55:00,11.1,11.1,11.07,11.08,75000.0,11.1,11.1,11.07,11.08,75000.0
2008-03-14 11:00:00,11.07,11.08,11.05,11.05,59800.0,11.07,11.08,11.05,11.05,59800.0
2008-03-14 11:05:00,11.05,11.07,11.05,11.06,43900.0,11.05,11.07,11.05,11.06,43900.0
2008-03-14 11:10:00,11.06,11.08,11.05,11.06,33500.0,11.06,11.08,11.05,11.06,33500.0
2008-03-14 11:15:00,11.07,11.07,11.02,11.02,84400.0,11.07,11.07,11.02,11.02,84400.0
2008-03-14 11:20:00,11.02,11.03,11.01,11.01,39300.0,11.02,11.03,11.01,11.01,39300.0
2008-03-14 11:25:00,11.01,11.05,11.0,11.05,79600.0,11.01,11.05,11.0,11.05,79600.0
2008-03-14 11:30:00,11.05,11.05,10.98,10.99,94700.0,11.05,11.05,10.98,10.99,94700.0
2008-03-14 11:35:00,10.98,11.01,10.98,11.01,42200.0,10.98,11.01,10.98,11.01,42200.0
2008-03-14 11:40:00,11.0,11.01,11.0,11.0,51700.0,11.0,11.01,11.0,11.0,51700.0
2008-03-14 11:45:00,11.01,11.06,11.01,11.06,50000.0,11.01,11.06,11.01,11.06,50000.0
2008-03-14 11:50:00,11.06,11.06,11.02,11.02,56800.0,11.06,11.06,11.02,11.02,56800.0
2008-03-14 11:55:00,11.02,11.02,10.96,10.97,18500.0,11.02,11.02,10.96,10.97,18500.0
2008-03-14 12:00:00,10.97,11.02,10.97,11.02,20300.0,10.97,11.02,10.97,11.02,20300.0
2008-03-14 12:05:00,11.02,11.06,11.02,11.06,39300.0,11.02,11.06,11.02,11.06,39300.0
2008-03-14 12:10:00,11.06,11.06,11.05,11.06,13300.0,11.06,11.06,11.05,11.06,13300.0
2008-03-14 12:15:00,11.06,11.06,11.05,11.06,15500.0,11.06,11.06,11.05,11.06,15500.0
2008-03-14 12:20:00,11.06,11.06,11.05,11.06,18700.0,11.06,11.06,11.05,11.06,18700.0
2008-03-14 12:25:00,11.05,11.09,11.05,11.07,70300.0,11.05,11.09,11.05,11.07,70300.0
2008-03-14 12:30:00,11.07,11.09,11.07,11.08,30600.0,11.07,11.09,11.07,11.08,30600.0
2008-03-14 12:35:00,11.08,11.09,11.08,11.08,63200.0,11.08,11.09,11.08,11.08,63200.0
2008-03-14 12:40:00,11.08,11.09,11.01,11.04,131100.0,11.08,11.09,11.01,11.04,131100.0
2008-03-14 12:45:00,11.04,11.08,11.03,11.08,52200.0,11.04,11.08,11.03,11.08,52200.0
2008-03-14 12:50:00,11.08,11.13,11.05,11.07,94700.0,11.08,11.13,11.05,11.07,94700.0
2008-03-14 12:55:00,11.07,11.07,11.02,11.06,33500.0,11.07,11.07,11.02,11.06,33500.0
2008-03-14 13:00:00,11.05,11.05,11.02,11.02,55600.0,11.05,11.05,11.02,11.02,55600.0
2008-03-14 13:05:00,11.02,11.02,10.98,10.99,84800.0,11.02,11.02,10.98,10.99,84800.0
2008-03-14 13:10:00,10.99,11.0,10.95,10.98,45200.0,10.99,11.0,10.95,10.98,45200.0
2008-03-14 13:15:00,10.98,11.0,10.98,10.99,31500.0,10.98,11.0,10.98,10.99,31500.0
2008-03-14 13:20:00,10.98,10.99,10.98,10.98,15700.0,10.98,10.99,10.98,10.98,15700.0
2008-03-14 13:25:00,10.98,11.01,10.98,11.01,37700.0,10.98,11.01,10.98,11.01,37700.0
2008-03-14 13:30:00,11.0,11.01,11.0,11.0,19700.0,11.0,11.01,11.0,11.0,19700.0
2008-03-14 13:35:00,11.0,11.01,10.97,10.98,129000.0,11.0,11.01,10.97,10.98,129000.0
2008-03-14 13:40:00,10.97,10.98,10.96,10.96,102100.0,10.97,10.98,10.96,10.96,102100.0
2008-03-14 13:45:00,10.96,11.0,10.96,11.0,34000.0,10.96,11.0,10.96,11.0,34000.0
2008-03-14 13:50:00,11.0,11.0,10.99,10.99,32400.0,11.0,11.0,10.99,10.99,32400.0
2008-03-14 13:55:00,10.99,11.0,10.95,10.95,33400.0,10.99,11.0,10.95,10.95,33400.0
2008-03-14 14:00:00,10.96,10.96,10.95,10.95,22200.0,10.96,10.96,10.95,10.95,22200.0
2008-03-14 14:05:00,10.95,10.99,10.93,10.98,79300.0,10.95,10.99,10.93,10.98,79300.0
2008-03-14 14:10:00,10.98,11.0,10.98,10.99,70900.0,10.98,11.0,10.98,10.99,70900.0
2008-03-14 14:15:00,10.99,11.01,10.99,11.01,29600.0,10.99,11.01,10.99,11.01,29600.0
2008-03-14 14:20:00,11.0,11.01,11.0,11.0,31700.0,11.0,11.01,11.0,11.0,31700.0
2008-03-14 14:25:00,11.0,11.01,10.98,10.98,99900.0,11.0,11.01,10.98,10.98,99900.0
2008-03-14 14:30:00,10.99,11.0,10.98,10.99,73900.0,10.99,11.0,10.98,10.99,73900.0
2008-03-14 14:35:00,10.99,11.0,10.99,10.99,41200.0,10.99,11.0,10.99,10.99,41200.0
2008-03-14 14:40:00,10.99,11.05,10.98,11.04,114500.0,10.99,11.05,10.98,11.04,114500.0
2008-03-14 14:45:00,11.03,11.03,11.0,11.02,66000.0,11.03,11.03,11.0,11.02,66000.0
2008-03-14 14:50:00,11.01,11.02,11.01,11.01,31900.0,11.01,11.02,11.01,11.01,31900.0
2008-03-14 14:55:00,11.02,11.02,11.01,11.02,17400.0,11.02,11.02,11.01,11.02,17400.0
2008-03-14 15:00:00,11.01,11.04,11.01,11.03,38200.0,11.01,11.04,11.01,11.03,38200.0
2008-03-14 15:05:00,11.03,11.05,11.03,11.05,35500.0,11.03,11.05,11.03,11.05,35500.0
2008-03-14 15:10:00,11.05,11.09,11.04,11.09,56400.0,11.05,11.09,11.04,11.09,56400.0
2008-03-14 15:15:00,11.08,11.15,11.08,11.09,134200.0,11.08,11.15,11.08,11.09,134200.0
2008-03-14 15:20:00,11.09,11.1,11.07,11.09,83100.0,11.09,11.1,11.07,11.09,83100.0
2008-03-14 15:25:00,11.09,11.13,11.09,11.11,125200.0,11.09,11.13,11.09,11.11,125200.0
2008-03-14 15:30:00,11.1,11.1,11.05,11.07,89300.0,11.1,11.1,11.05,11.07,89300.0
2008-03-14 15:35:00,11.08,11.1,11.07,11.08,63800.0,11.08,11.1,11.07,11.08,63800.0
2008-03-14 15:40:00,11.08,11.09,11.06,11.06,82300.0,11.08,11.09,11.06,11.06,82300.0
2008-03-14 15:45:00,11.06,11.08,11.05,11.05,134000.0,11.06,11.08,11.05,11.05,134000.0
2008-03-14 15:50:00,11.05,11.06,11.01,11.04,142600.0,11.05,11.06,11.01,11.04,142600.0
2008-03-14 15:55:00,11.05,11.07,11.03,11.03,146000.0,11.05,11.07,11.03,11.03,146000.0
2008-03-17 09:30:00,10.79,10.81,10.64,10.75,86800.0,10.79,10.81,10.64,10.75,86800.0
2008-03-17 09:35:00,10.75,10.86,10.73,10.75,45800.0,10.75,10.86,10.73,10.75,45800.0
2008-03-17 09:40:00,10.75,10.75,10.7,10.7,42400.0,10.75,10.75,10.7,10.7,42400.0
2008-03-17 09:45:00,10.7,10.75,10.66,10.74,47100.0,10.7,10.75,10.66,10.74,47100.0
2008-03-17 09:50:00,10.75,10.82,10.74,10.77,49600.0,10.75,10.82,10.74,10.77,49600.0
2008-03-17 09:55:00,10.77,10.78,10.72,10.72,40800.0,10.77,10.78,10.72,10.72,40800.0
2008-03-17 10:00:00,10.72,10.74,10.71,10.74,42600.0,10.72,10.74,10.71,10.74,42600.0
2008-03-17 10:05:00,10.74,10.77,10.73,10.77,47000.0,10.74,10.77,10.73,10.77,47000.0
2008-03-17 10:10:00,10.76,10.77,10.75,10.75,31500.0,10.76,10.77,10.75,10.75,31500.0
2008-03-17 10:15:00,10.75,10.75,10.71,10.72,32800.0,10.75,10.75,10.71,10.72,32800.0
2008-03-17 10:20:00,10.71,10.72,10.71,10.72,17500.0,10.71,10.72,10.71,10.72,17500.0
2008-03-17 10:25:00,10.72,10.78,10.71,10.73,60700.0,10.72,10.78,10.71,10.73,60700.0
2008-03-17 10:30:00,10.72,10.75,10.7,10.7,41600.0,10.72,10.75,10.7,10.7,41600.0
2008-03-17 10:35:00,10.71,10.72,10.7,10.72,26700.0,10.71,10.72,10.7,10.72,26700.0
2008-03-17 10:40:00,10.73,10.78,10.72,10.76,39400.0,10.73,10.78,10.72,10.76,39400.0
2008-03-17 10:45:00,10.77,10.78,10.74,10.78,47600.0,10.77,10.78,10.74,10.78,47600.0
2008-03-17 10:50:00,10.77,10.79,10.72,10.73,62400.0,10.77,10.79,10.72,10.73,62400.0
2008-03-17 10:55:00,10.72,10.74,10.72,10.72,42000.0,10.72,10.74,10.72,10.72,42000.0
2008-03-17 11:00:00,10.73,10.73,10.68,10.69,44200.0,10.73,10.73,10.68,10.69,44200.0
2008-03-17 11:05:00,10.7,10.74,10.66,10.73,62500.0,10.7,10.74,10.66,10.73,62500.0
2008-03-17 11:10:00,10.73,10.74,10.67,10.68,44000.0,10.73,10.74,10.67,10.68,44000.0
2008-03-17 11:15:00,10.68,10.69,10.65,10.65,30300.0,10.68,10.69,10.65,10.65,30300.0
2008-03-17 11:20:00,10.66,10.66,10.65,10.65,34000.0,10.66,10.66,10.65,10.65,34000.0
2008-03-17 11:25:00,10.65,10.66,10.62,10.65,64700.0,10.65,10.66,10.62,10.65,64700.0
2008-03-17 11:30:00,10.66,10.66,10.59,10.61,75400.0,10.66,10.66,10.59,10.61,75400.0
2008-03-17 11:35:00,10.61,10.62,10.58,10.58,68100.0,10.61,10.62,10.58,10.58,68100.0
2008-03-17 11:40:00,10.59,10.59,10.58,10.58,59300.0,10.59,10.59,10.58,10.58,59300.0
2008-03-17 11:45:00,10.59,10.6,10.58,10.58,23400.0,10.59,10.6,10.58,10.58,23400.0
2008-03-17 11:50:00,10.58,10.59,10.54,10.55,38100.0,10.58,10.59,10.54,10.55,38100.0
2008-03-17 11:55:00,10.54,10.55,10.51,10.54,88900.0,10.54,10.55,10.51,10.54,88900.0
2008-03-17 12:00:00,10.54,10.59,10.51,10.59,83800.0,10.54,10.59,10.51,10.59,83800.0
2008-03-17 12:05:00,10.59,10.6,10.57,10.6,43700.0,10.59,10.6,10.57,10.6,43700.0
2008-03-17 12:10:00,10.6,10.64,10.6,10.64,54500.0,10.6,10.64,10.6,10.64,54500.0
2008-03-17 12:15:00,10.63,10.63,10.58,10.6,40600.0,10.63,10.63,10.58,10.6,40600.0
2008-03-17 12:20:00,10.6,10.6,10.55,10.55,18600.0,10.6,10.6,10.55,10.55,18600.0
2008-03-17 12:25:00,10.55,10.57,10.55,10.57,31000.0,10.55,10.57,10.55,10.57,31000.0
2008-03-17 12:30:00,10.58,10.59,10.57,10.58,25900.0,10.58,10.59,10.57,10.58,25900.0
2008-03-17 12:35:00,10.57,10.6,10.56,10.6,34000.0,10.57,10.6,10.56,10.6,34000.0
2008-03-17 12:40:00,10.6,10.6,10.56,10.57,42100.0,10.6,10.6,10.56,10.57,42100.0
2008-03-17 12:45:00,10.57,10.59,10.57,10.59,12400.0,10.57,10.59,10.57,10.59,12400.0
2008-03-17 12:50:00,10.59,10.6,10.59,10.59,28100.0,10.59,10.6,10.59,10.59,28100.0
2008-03-17 12:55:00,10.59,10.6,10.58,10.58,42400.0,10.59,10.6,10.58,10.58,42400.0
2008-03-17 13:00:00,10.58,10.59,10.55,10.56,33400.0,10.58,10.59,10.55,10.56,33400.0
2008-03-17 13:05:00,10.56,10.56,10.52,10.54,38900.0,10.56,10.56,10.52,10.54,38900.0
2008-03-17 13:10:00,10.53,10.55,10.52,10.55,33200.0,10.53,10.55,10.52,10.55,33200.0
2008-03-17 13:15:00,10.55,10.57,10.54,10.56,48700.0,10.55,10.57,10.54,10.56,48700.0
2008-03-17 13:20:00,10.56,10.56,10.52,10.56,65700.0,10.56,10.56,10.52,10.56,65700.0
2008-03-17 13:25:00,10.55,10.56,10.52,10.52,42200.0,10.55,10.56,10.52,10.52,42200.0
2008-03-17 13:30:00,10.52,10.53,10.51,10.52,47200.0,10.52,10.53,10.51,10.52,47200.0
2008-03-17 13:35:00,10.52,10.52,10.51,10.52,29500.0,10.52,10.52,10.51,10.52,29500.0
2008-03-17 13:40:00,10.51,10.54,10.51,10.53,43800.0,10.51,10.54,10.51,10.53,43800.0
2008-03-17 13:45:00,10.54,10.56,10.5,10.53,107600.0,10.54,10.56,10.5,10.53,107600.0
2008-03-17 13:50:00,10.53,10.53,10.51,10.51,61100.0,10.53,10.53,10.51,10.51,61100.0
2008-03-17 13:55:00,10.52,10.56,10.51,10.55,40100.0,10.52,10.56,10.51,10.55,40100.0
2008-03-17 14:00:00,10.55,10.56,10.52,10.54,86300.0,10.55,10.56,10.52,10.54,86300.0
2008-03-17 14:05:00,10.54,10.56,10.53,10.54,67300.0,10.54,10.56,10.53,10.54,67300.0
2008-03-17 14:10:00,10.54,10.55,10.54,10.54,18000.0,10.54,10.55,10.54,10.54,18000.0
2008-03-17 14:15:00,10.54,10.55,10.54,10.54,27200.0,10.54,10.55,10.54,10.54,27200.0
2008-03-17 14:20:00,10.54,10.54,10.52,10.52,41100.0,10.54,10.54,10.52,10.52,41100.0
2008-03-17 14:25:00,10.52,10.53,10.5,10.51,38000.0,10.52,10.53,10.5,10.51,38000.0
2008-03-17 14:30:00,10.51,10.51,10.48,10.48,77600.0,10.51,10.51,10.48,10.48,77600.0
2008-03-17 14:35:00,10.48,10.51,10.48,10.5,46000.0,10.48,10.51,10.48,10.5,46000.0
2008-03-17 14:40:00,10.51,10.55,10.5,10.53,93600.0,10.51,10.55,10.5,10.53,93600.0
2008-03-17 14:45:00,10.53,10.55,10.5,10.5,51200.0,10.53,10.55,10.5,10.5,51200.0
2008-03-17 14:50:00,10.51,10.53,10.5,10.52,84800.0,10.51,10.53,10.5,10.52,84800.0
2008-03-17 14:55:00,10.53,10.58,10.52,10.54,63400.0,10.53,10.58,10.52,10.54,63400.0
2008-03-17 15:00:00,10.54,10.61,10.53,10.61,103100.0,10.54,10.61,10.53,10.61,103100.0
2008-03-17 15:05:00,10.6,10.61,10.59,10.59,72500.0,10.6,10.61,10.59,10.59,72500.0
2008-03-17 15:10:00,10.6,10.61,10.58,10.6,66200.0,10.6,10.61,10.58,10.6,66200.0
2008-03-17 15:15:00,10.61,10.61,10.57,10.58,197700.0,10.61,10.61,10.57,10.58,197700.0
2008-03-17 15:20:00,10.59,10.64,10.58,10.61,108200.0,10.59,10.64,10.58,10.61,108200.0
2008-03-17 15:25:00,10.61,10.63,10.58,10.58,98000.0,10.61,10.63,10.58,10.58,98000.0
2008-03-17 15:30:00,10.58,10.62,10.58,10.62,63100.0,10.58,10.62,10.58,10.62,63100.0
2008-03-17 15:35:00,10.62,10.62,10.6,10.61,141500.0,10.62,10.62,10.6,10.61,141500.0
2008-03-17 15:40:00,10.61,10.64,10.61,10.62,135800.0,10.61,10.64,10.61,10.62,135800.0
2008-03-17 15:45:00,10.62,10.62,10.58,10.59,137300.0,10.62,10.62,10.58,10.59,137300.0
2008-03-17 15:50:00,10.6,10.61,10.58,10.61,161000.0,10.6,10.61,10.58,10.61,161000.0
2008-03-17 15:55:00,10.61,10.61,10.51,10.51,240200.0,10.61,10.61,10.51,10.51,240200.0
2008-03-18 09:30:00,10.7,10.73,10.65,10.71,28700.0,10.7,10.73,10.65,10.71,28700.0
2008-03-18 09:35:00,10.71,10.71,10.62,10.68,38600.0,10.71,10.71,10.62,10.68,38600.0
2008-03-18 09:40:00,10.68,10.68,10.63,10.63,39200.0,10.68,10.68,10.63,10.63,39200.0
2008-03-18 09:45:00,10.62,10.64,10.58,10.61,54300.0,10.62,10.64,10.58,10.61,54300.0
2008-03-18 09:50:00,10.61,10.61,10.54,10.54,62700.0,10.61,10.61,10.54,10.54,62700.0
2008-03-18 09:55:00,10.55,10.56,10.51,10.55,96900.0,10.55,10.56,10.51,10.55,96900.0
2008-03-18 10:00:00,10.55,10.57,10.54,10.56,33800.0,10.55,10.57,10.54,10.56,33800.0
2008-03-18 10:05:00,10.56,10.57,10.54,10.56,33300.0,10.56,10.57,10.54,10.56,33300.0
2008-03-18 10:10:00,10.56,10.57,10.55,10.56,28400.0,10.56,10.57,10.55,10.56,28400.0
2008-03-18 10:15:00,10.56,10.57,10.53,10.53,36000.0,10.56,10.57,10.53,10.53,36000.0
2008-03-18 10:20:00,10.53,10.54,10.52,10.52,20400.0,10.53,10.54,10.52,10.52,20400.0
2008-03-18 10:25:00,10.53,10.56,10.52,10.52,63600.0,10.53,10.56,10.52,10.52,63600.0
2008-03-18 10:30:00,10.52,10.54,10.52,10.53,25800.0,10.52,10.54,10.52,10.53,25800.0
2008-03-18 10:35:00,10.52,10.53,10.52,10.52,15900.0,10.52,10.53,10.52,10.52,15900.0
2008-03-18 10:40:00,10.53,10.53,10.52,10.53,32000.0,10.53,10.53,10.52,10.53,32000.0
2008-03-18 10:45:00,10.53,10.57,10.52,10.57,25700.0,10.53,10.57,10.52,10.57,25700.0
2008-03-18 10:50:00,10.57,10.6,10.56,10.6,26800.0,10.57,10.6,10.56,10.6,26800.0
2008-03-18 10:55:00,10.6,10.62,10.58,10.59,43700.0,10.6,10.62,10.58,10.59,43700.0
2008-03-18 11:00:00,10.59,10.62,10.58,10.6,46700.0,10.59,10.62,10.58,10.6,46700.0
2008-03-18 11:05:00,10.6,10.62,10.59,10.6,19100.0,10.6,10.62,10.59,10.6,19100.0
2008-03-18 11:10:00,10.6,10.6,10.59,10.6,4900.0,10.6,10.6,10.59,10.6,4900.0
2008-03-18 11:15:00,10.6,10.61,10.59,10.6,16500.0,10.6,10.61,10.59,10.6,16500.0
2008-03-18 11:20:00,10.61,10.62,10.6,10.6,33800.0,10.61,10.62,10.6,10.6,33800.0
2008-03-18 11:25:00,10.61,10.61,10.6,10.6,2900.0,10.61,10.61,10.6,10.6,2900.0
2008-03-18 11:30:00,10.6,10.65,10.6,10.64,30900.0,10.6,10.65,10.6,10.64,30900.0
2008-03-18 11:35:00,10.65,10.66,10.64,10.65,34700.0,10.65,10.66,10.64,10.65,34700.0
2008-03-18 11:40:00,10.64,10.65,10.62,10.64,36000.0,10.64,10.65,10.62,10.64,36000.0
2008-03-18 11:45:00,10.64,10.66,10.64,10.65,12600.0,10.64,10.66,10.64,10.65,12600.0
2008-03-18 11:50:00,10.65,10.66,10.64,10.66,18400.0,10.65,10.66,10.64,10.66,18400.0
2008-03-18 11:55:00,10.66,10.66,10.64,10.64,27600.0,10.66,10.66,10.64,10.64,27600.0
2008-03-18 12:00:00,10.64,10.65,10.63,10.64,27100.0,10.64,10.65,10.63,10.64,27100.0
2008-03-18 12:05:00,10.65,10.65,10.64,10.65,10400.0,10.65,10.65,10.64,10.65,10400.0
2008-03-18 12:10:00,10.64,10.67,10.64,10.67,38000.0,10.64,10.67,10.64,10.67,38000.0
2008-03-18 12:15:00,10.66,10.67,10.64,10.67,64500.0,10.66,10.67,10.64,10.67,64500.0
2008-03-18 12:20:00,10.68,10.68,10.65,10.68,132000.0,10.68,10.68,10.65,10.68,132000.0
2008-03-18 12:25:00,10.68,10.69,10.66,10.68,65800.0,10.68,10.69,10.66,10.68,65800.0
2008-03-18 12:30:00,10.69,10.71,10.68,10.7,45100.0,10.69,10.71,10.68,10.7,45100.0
2008-03-18 12:35:00,10.69,10.73,10.69,10.72,51700.0,10.69,10.73,10.69,10.72,51700.0
2008-03-18 12:40:00,10.72,10.73,10.72,10.72,17800.0,10.72,10.73,10.72,10.72,17800.0
2008-03-18 12:45:00,10.72,10.73,10.72,10.72,17100.0,10.72,10.73,10.72,10.72,17100.0
2008-03-18 12:50:00,10.72,10.75,10.72,10.74,47100.0,10.72,10.75,10.72,10.74,47100.0
2008-03-18 12:55:00,10.74,10.74,10.73,10.74,40800.0,10.74,10.74,10.73,10.74,40800.0
2008-03-18 13:00:00,10.74,10.76,10.73,10.76,41100.0,10.74,10.76,10.73,10.76,41100.0
2008-03-18 13:05:00,10.75,10.78,10.74,10.76,34700.0,10.75,10.78,10.74,10.76,34700.0
2008-03-18 13:10:00,10.75,10.76,10.75,10.75,44000.0,10.75,10.76,10.75,10.75,44000.0
2008-03-18 13:15:00,10.76,10.79,10.75,10.79,31600.0,10.76,10.79,10.75,10.79,31600.0
2008-03-18 13:20:00,10.79,10.8,10.76,10.76,46800.0,10.79,10.8,10.76,10.76,46800.0
2008-03-18 13:25:00,10.76,10.77,10.75,10.76,20100.0,10.76,10.77,10.75,10.76,20100.0
2008-03-18 13:30:00,10.76,10.77,10.76,10.76,11200.0,10.76,10.77,10.76,10.76,11200.0
2008-03-18 13:35:00,10.77,10.77,10.74,10.74,25800.0,10.77,10.77,10.74,10.74,25800.0
2008-03-18 13:40:00,10.74,10.74,10.72,10.74,25600.0,10.74,10.74,10.72,10.74,25600.0
2008-03-18 13:45:00,10.74,10.75,10.74,10.75,6900.0,10.74,10.75,10.74,10.75,6900.0
2008-03-18 13:50:00,10.75,10.75,10.73,10.75,51000.0,10.75,10.75,10.73,10.75,51000.0
2008-03-18 13:55:00,10.74,10.75,10.73,10.74,24900.0,10.74,10.75,10.73,10.74,24900.0
2008-03-18 14:00:00,10.73,10.74,10.71,10.71,47500.0,10.73,10.74,10.71,10.71,47500.0
2008-03-18 14:05:00,10.71,10.74,10.7,10.72,69200.0,10.71,10.74,10.7,10.72,69200.0
2008-03-18 14:10:00,10.71,10.74,10.7,10.7,66000.0,10.71,10.74,10.7,10.7,66000.0
2008-03-18 14:15:00,10.7,10.74,10.63,10.71,104600.0,10.7,10.74,10.63,10.71,104600.0
2008-03-18 14:20:00,10.71,10.75,10.66,10.69,97700.0,10.71,10.75,10.66,10.69,97700.0
2008-03-18 14:25:00,10.69,10.7,10.66,10.69,76300.0,10.69,10.7,10.66,10.69,76300.0
2008-03-18 14:30:00,10.7,10.7,10.61,10.62,81200.0,10.7,10.7,10.61,10.62,81200.0
2008-03-18 14:35:00,10.62,10.67,10.62,10.67,61800.0,10.62,10.67,10.62,10.67,61800.0
2008-03-18 14:40:00,10.67,10.68,10.63,10.63,50200.0,10.67,10.68,10.63,10.63,50200.0
2008-03-18 14:45:00,10.63,10.67,10.62,10.67,119500.0,10.63,10.67,10.62,10.67,119500.0
2008-03-18 14:50:00,10.67,10.74,10.67,10.74,40400.0,10.67,10.74,10.67,10.74,40400.0
2008-03-18 14:55:00,10.74,10.78,10.74,10.76,71200.0,10.74,10.78,10.74,10.76,71200.0
2008-03-18 15:00:00,10.76,10.77,10.68,10.74,149400.0,10.76,10.77,10.68,10.74,149400.0
2008-03-18 15:05:00,10.74,10.79,10.74,10.79,45100.0,10.74,10.79,10.74,10.79,45100.0
2008-03-18 15:10:00,10.79,10.8,10.75,10.75,89700.0,10.79,10.8,10.75,10.75,89700.0
2008-03-18 15:15:00,10.75,10.77,10.75,10.76,19400.0,10.75,10.77,10.75,10.76,19400.0
2008-03-18 15:20:00,10.77,10.84,10.77,10.83,41600.0,10.77,10.84,10.77,10.83,41600.0
2008-03-18 15:25:00,10.83,10.84,10.79,10.8,106500.0,10.83,10.84,10.79,10.8,106500.0
2008-03-18 15:30:00,10.8,10.82,10.79,10.82,102900.0,10.8,10.82,10.79,10.82,102900.0
2008-03-18 15:35:00,10.82,10.82,10.8,10.81,45200.0,10.82,10.82,10.8,10.81,45200.0
2008-03-18 15:40:00,10.81,10.82,10.81,10.82,90600.0,10.81,10.82,10.81,10.82,90600.0
2008-03-18 15:45:00,10.82,10.82,10.78,10.78,61000.0,10.82,10.82,10.78,10.78,61000.0
2008-03-18 15:50:00,10.79,10.83,10.78,10.83,132500.0,10.79,10.83,10.78,10.83,132500.0
2008-03-18 15:55:00,10.83,10.87,10.82,10.87,111900.0,10.83,10.87,10.82,10.87,111900.0
2008-03-19 09:30:00,11.13,11.16,10.97,11.14,45800.0,11.13,11.16,10.97,11.14,45800.0
2008-03-19 09:35:00,11.12,11.16,11.07,11.1,37500.0,11.12,11.16,11.07,11.1,37500.0
2008-03-19 09:40:00,11.09,11.12,11.07,11.12,29500.0,11.09,11.12,11.07,11.12,29500.0
2008-03-19 09:45:00,11.11,11.11,11.07,11.07,68900.0,11.11,11.11,11.07,11.07,68900.0
2008-03-19 09:50:00,11.07,11.08,11.03,11.05,33800.0,11.07,11.08,11.03,11.05,33800.0
2008-03-19 09:55:00,11.05,11.05,11.03,11.04,27500.0,11.05,11.05,11.03,11.04,27500.0
2008-03-19 10:00:00,11.04,11.08,11.04,11.08,44500.0,11.04,11.08,11.04,11.08,44500.0
2008-03-19 10:05:00,11.08,11.08,11.05,11.08,34200.0,11.08,11.08,11.05,11.08,34200.0
2008-03-19 10:10:00,11.08,11.09,11.06,11.06,27800.0,11.08,11.09,11.06,11.06,27800.0
2008-03-19 10:15:00,11.05,11.07,11.04,11.07,24600.0,11.05,11.07,11.04,11.07,24600.0
2008-03-19 10:20:00,11.07,11.08,11.07,11.08,38800.0,11.07,11.08,11.07,11.08,38800.0
2008-03-19 10:25:00,11.07,11.08,11.05,11.07,15000.0,11.07,11.08,11.05,11.07,15000.0
2008-03-19 10:30:00,11.08,11.08,10.97,10.97,61900.0,11.08,11.08,10.97,10.97,61900.0
2008-03-19 10:35:00,10.96,10.98,10.93,10.97,65300.0,10.96,10.98,10.93,10.97,65300.0
2008-03-19 10:40:00,10.98,10.99,10.97,10.99,19500.0,10.98,10.99,10.97,10.99,19500.0
2008-03-19 10:45:00,10.99,11.0,10.98,11.0,27300.0,10.99,11.0,10.98,11.0,27300.0
2008-03-19 10:50:00,11.0,11.03,11.0,11.01,35300.0,11.0,11.03,11.0,11.01,35300.0
2008-03-19 10:55:00,11.0,11.0,10.98,10.99,23500.0,11.0,11.0,10.98,10.99,23500.0
2008-03-19 11:00:00,10.98,11.0,10.98,10.99,47500.0,10.98,11.0,10.98,10.99,47500.0
2008-03-19 11:05:00,11.0,11.0,10.99,10.99,18800.0,11.0,11.0,10.99,10.99,18800.0
2008-03-19 11:10:00,10.99,11.0,10.99,11.0,37500.0,10.99,11.0,10.99,11.0,37500.0
2008-03-19 11:15:00,11.0,11.01,11.0,11.01,24700.0,11.0,11.01,11.0,11.01,24700.0
2008-03-19 11:20:00,11.0,11.06,11.0,11.05,57600.0,11.0,11.06,11.0,11.05,57600.0
2008-03-19 11:25:00,11.06,11.1,11.05,11.07,45000.0,11.06,11.1,11.05,11.07,45000.0
2008-03-19 11:30:00,11.07,11.09,11.06,11.09,31900.0,11.07,11.09,11.06,11.09,31900.0
2008-03-19 11:35:00,11.08,11.1,11.08,11.09,32400.0,11.08,11.1,11.08,11.09,32400.0
2008-03-19 11:40:00,11.1,11.1,11.09,11.09,14600.0,11.1,11.1,11.09,11.09,14600.0
2008-03-19 11:45:00,11.1,11.1,11.04,11.05,57100.0,11.1,11.1,11.04,11.05,57100.0
2008-03-19 11:50:00,11.05,11.07,11.05,11.07,8600.0,11.05,11.07,11.05,11.07,8600.0
2008-03-19 11:55:00,11.07,11.07,11.04,11.04,23300.0,11.07,11.07,11.04,11.04,23300.0
2008-03-19 12:00:00,11.04,11.05,11.03,11.03,35000.0,11.04,11.05,11.03,11.03,35000.0
2008-03-19 12:05:00,11.03,11.05,11.03,11.05,30000.0,11.03,11.05,11.03,11.05,30000.0
2008-03-19 12:10:00,11.04,11.07,11.03,11.03,40500.0,11.04,11.07,11.03,11.03,40500.0
2008-03-19 12:15:00,11.04,11.06,11.02,11.05,31400.0,11.04,11.06,11.02,11.05,31400.0
2008-03-19 12:20:00,11.04,11.05,11.02,11.02,28800.0,11.04,11.05,11.02,11.02,28800.0
2008-03-19 12:25:00,11.02,11.04,11.02,11.03,30900.0,11.02,11.04,11.02,11.03,30900.0
2008-03-19 12:30:00,11.04,11.06,11.03,11.05,25600.0,11.04,11.06,11.03,11.05,25600.0
2008-03-19 12:35:00,11.05,11.06,11.0,11.0,44500.0,11.05,11.06,11.0,11.0,44500.0
2008-03-19 12:40:00,11.0,11.01,11.0,11.01,18300.0,11.0,11.01,11.0,11.01,18300.0
2008-03-19 12:45:00,11.01,11.01,11.0,11.0,25800.0,11.01,11.01,11.0,11.0,25800.0
2008-03-19 12:50:00,11.01,11.04,11.0,11.03,32500.0,11.01,11.04,11.0,11.03,32500.0
2008-03-19 12:55:00,11.04,11.05,11.0,11.0,23900.0,11.04,11.05,11.0,11.0,23900.0
2008-03-19 13:00:00,11.0,11.01,11.0,11.0,14000.0,11.0,11.01,11.0,11.0,14000.0
2008-03-19 13:05:00,11.0,11.03,11.0,11.03,19500.0,11.0,11.03,11.0,11.03,19500.0
2008-03-19 13:10:00,11.03,11.03,11.0,11.0,29900.0,11.03,11.03,11.0,11.0,29900.0
2008-03-19 13:15:00,11.0,11.01,10.98,11.01,23700.0,11.0,11.01,10.98,11.01,23700.0
2008-03-19 13:20:00,11.0,11.01,10.98,10.99,93100.0,11.0,11.01,10.98,10.99,93100.0
2008-03-19 13:25:00,10.98,10.99,10.94,10.97,25100.0,10.98,10.99,10.94,10.97,25100.0
2008-03-19 13:30:00,10.96,10.97,10.93,10.95,30200.0,10.96,10.97,10.93,10.95,30200.0
2008-03-19 13:35:00,10.95,10.95,10.92,10.93,48900.0,10.95,10.95,10.92,10.93,48900.0
2008-03-19 13:40:00,10.93,10.95,10.9,10.91,107900.0,10.93,10.95,10.9,10.91,107900.0
2008-03-19 13:45:00,10.91,10.92,10.9,10.92,17900.0,10.91,10.92,10.9,10.92,17900.0
2008-03-19 13:50:00,10.92,10.93,10.92,10.93,63500.0,10.92,10.93,10.92,10.93,63500.0
2008-03-19 13:55:00,10.93,10.94,10.91,10.94,46600.0,10.93,10.94,10.91,10.94,46600.0
2008-03-19 14:00:00,10.94,10.95,10.92,10.92,34400.0,10.94,10.95,10.92,10.92,34400.0
2008-03-19 14:05:00,10.91,10.93,10.91,10.93,37300.0,10.91,10.93,10.91,10.93,37300.0
2008-03-19 14:10:00,10.93,10.93,10.88,10.9,122400.0,10.93,10.93,10.88,10.9,122400.0
2008-03-19 14:15:00,10.9,10.93,10.87,10.88,87800.0,10.9,10.93,10.87,10.88,87800.0
2008-03-19 14:20:00,10.87,10.94,10.87,10.94,47300.0,10.87,10.94,10.87,10.94,47300.0
2008-03-19 14:25:00,10.93,10.95,10.93,10.94,160200.0,10.93,10.95,10.93,10.94,160200.0
2008-03-19 14:30:00,10.94,10.96,10.94,10.95,45600.0,10.94,10.96,10.94,10.95,45600.0
2008-03-19 14:35:00,10.94,10.95,10.89,10.89,50900.0,10.94,10.95,10.89,10.89,50900.0
2008-03-19 14:40:00,10.89,10.89,10.88,10.89,31200.0,10.89,10.89,10.88,10.89,31200.0
2008-03-19 14:45:00,10.89,10.89,10.88,10.88,15500.0,10.89,10.89,10.88,10.88,15500.0
2008-03-19 14:50:00,10.88,10.89,10.88,10.89,18900.0,10.88,10.89,10.88,10.89,18900.0
2008-03-19 14:55:00,10.89,10.94,10.89,10.94,49600.0,10.89,10.94,10.89,10.94,49600.0
2008-03-19 15:00:00,10.93,10.94,10.88,10.89,44000.0,10.93,10.94,10.88,10.89,44000.0
2008-03-19 15:05:00,10.89,10.95,10.89,10.95,39700.0,10.89,10.95,10.89,10.95,39700.0
2008-03-19 15:10:00,10.95,10.95,10.93,10.94,40000.0,10.95,10.95,10.93,10.94,40000.0
2008-03-19 15:15:00,10.93,10.95,10.93,10.93,33700.0,10.93,10.95,10.93,10.93,33700.0
2008-03-19 15:20:00,10.93,10.96,10.9,10.91,79700.0,10.93,10.96,10.9,10.91,79700.0
2008-03-19 15:25:00,10.9,10.91,10.88,10.88,28200.0,10.9,10.91,10.88,10.88,28200.0
2008-03-19 15:30:00,10.88,10.9,10.86,10.86,42800.0,10.88,10.9,10.86,10.86,42800.0
2008-03-19 15:35:00,10.85,10.85,10.81,10.82,50400.0,10.85,10.85,10.81,10.82,50400.0
2008-03-19 15:40:00,10.81,10.82,10.81,10.82,26700.0,10.81,10.82,10.81,10.82,26700.0
2008-03-19 15:45:00,10.82,10.82,10.8,10.8,61800.0,10.82,10.82,10.8,10.8,61800.0
2008-03-19 15:50:00,10.8,10.8,10.78,10.78,183700.0,10.8,10.8,10.78,10.78,183700.0
2008-03-19 15:55:00,10.78,10.89,10.78,10.78,504100.0,10.78,10.89,10.78,10.78,504100.0
2008-03-20 09:30:00,10.79,10.81,10.61,10.8,545600.0,10.79,10.81,10.61,10.8,545600.0
2008-03-20 09:35:00,10.82,10.88,10.82,10.84,56300.0,10.82,10.88,10.82,10.84,56300.0
2008-03-20 09:40:00,10.83,10.86,10.81,10.85,72600.0,10.83,10.86,10.81,10.85,72600.0
2008-03-20 09:45:00,10.85,10.9,10.85,10.87,53000.0,10.85,10.9,10.85,10.87,53000.0
2008-03-20 09:50:00,10.86,10.87,10.8,10.83,56600.0,10.86,10.87,10.8,10.83,56600.0
2008-03-20 09:55:00,10.83,10.87,10.8,10.86,24700.0,10.83,10.87,10.8,10.86,24700.0
2008-03-20 10:00:00,10.87,10.88,10.84,10.85,30200.0,10.87,10.88,10.84,10.85,30200.0
2008-03-20 10:05:00,10.85,10.85,10.78,10.79,30400.0,10.85,10.85,10.78,10.79,30400.0
2008-03-20 10:10:00,10.78,10.78,10.76,10.77,20900.0,10.78,10.78,10.76,10.77,20900.0
2008-03-20 10:15:00,10.78,10.8,10.76,10.77,44100.0,10.78,10.8,10.76,10.77,44100.0
2008-03-20 10:20:00,10.78,10.8,10.77,10.77,51600.0,10.78,10.8,10.77,10.77,51600.0
2008-03-20 10:25:00,10.78,10.78,10.71,10.76,57700.0,10.78,10.78,10.71,10.76,57700.0
2008-03-20 10:30:00,10.75,10.78,10.74,10.77,31200.0,10.75,10.78,10.74,10.77,31200.0
2008-03-20 10:35:00,10.77,10.78,10.72,10.72,30300.0,10.77,10.78,10.72,10.72,30300.0
2008-03-20 10:40:00,10.72,10.73,10.68,10.73,55700.0,10.72,10.73,10.68,10.73,55700.0
2008-03-20 10:45:00,10.73,10.73,10.71,10.71,13200.0,10.73,10.73,10.71,10.71,13200.0
2008-03-20 10:50:00,10.72,10.75,10.71,10.73,33200.0,10.72,10.75,10.71,10.73,33200.0
2008-03-20 10:55:00,10.72,10.75,10.72,10.75,15300.0,10.72,10.75,10.72,10.75,15300.0
2008-03-20 11:00:00,10.74,10.75,10.74,10.74,19800.0,10.74,10.75,10.74,10.74,19800.0
2008-03-20 11:05:00,10.74,10.75,10.74,10.74,5600.0,10.74,10.75,10.74,10.74,5600.0
2008-03-20 11:10:00,10.74,10.76,10.74,10.75,18100.0,10.74,10.76,10.74,10.75,18100.0
2008-03-20 11:15:00,10.76,10.78,10.76,10.77,23300.0,10.76,10.78,10.76,10.77,23300.0
2008-03-20 11:20:00,10.77,10.83,10.77,10.81,25300.0,10.77,10.83,10.77,10.81,25300.0
2008-03-20 11:25:00,10.81,10.82,10.8,10.81,11800.0,10.81,10.82,10.8,10.81,11800.0
2008-03-20 11:30:00,10.81,10.81,10.76,10.76,26700.0,10.81,10.81,10.76,10.76,26700.0
2008-03-20 11:35:00,10.76,10.77,10.75,10.75,17400.0,10.76,10.77,10.75,10.75,17400.0
2008-03-20 11:40:00,10.75,10.76,10.75,10.75,7400.0,10.75,10.76,10.75,10.75,7400.0
2008-03-20 11:45:00,10.75,10.76,10.71,10.73,33900.0,10.75,10.76,10.71,10.73,33900.0
2008-03-20 11:50:00,10.73,10.73,10.71,10.73,30200.0,10.73,10.73,10.71,10.73,30200.0
2008-03-20 11:55:00,10.73,10.73,10.72,10.73,15800.0,10.73,10.73,10.72,10.73,15800.0
2008-03-20 12:00:00,10.72,10.77,10.72,10.77,32400.0,10.72,10.77,10.72,10.77,32400.0
2008-03-20 12:05:00,10.76,10.78,10.75,10.75,35500.0,10.76,10.78,10.75,10.75,35500.0
2008-03-20 12:10:00,10.75,10.76,10.74,10.74,11800.0,10.75,10.76,10.74,10.74,11800.0
2008-03-20 12:15:00,10.74,10.78,10.74,10.78,19500.0,10.74,10.78,10.74,10.78,19500.0
2008-03-20 12:20:00,10.78,10.79,10.77,10.79,21200.0,10.78,10.79,10.77,10.79,21200.0
2008-03-20 12:25:00,10.78,10.79,10.75,10.75,17100.0,10.78,10.79,10.75,10.75,17100.0
2008-03-20 12:30:00,10.76,10.76,10.71,10.71,35000.0,10.76,10.76,10.71,10.71,35000.0
2008-03-20 12:35:00,10.71,10.72,10.7,10.7,9200.0,10.71,10.72,10.7,10.7,9200.0
2008-03-20 12:40:00,10.7,10.73,10.7,10.72,28400.0,10.7,10.73,10.7,10.72,28400.0
2008-03-20 12:45:00,10.72,10.75,10.71,10.74,16100.0,10.72,10.75,10.71,10.74,16100.0
2008-03-20 12:50:00,10.74,10.74,10.72,10.72,16800.0,10.74,10.74,10.72,10.72,16800.0
2008-03-20 12:55:00,10.72,10.73,10.71,10.71,47800.0,10.72,10.73,10.71,10.71,47800.0
2008-03-20 13:00:00,10.71,10.73,10.7,10.71,33000.0,10.71,10.73,10.7,10.71,33000.0
2008-03-20 13:05:00,10.71,10.71,10.69,10.69,20300.0,10.71,10.71,10.69,10.69,20300.0
2008-03-20 13:10:00,10.7,10.7,10.68,10.69,13200.0,10.7,10.7,10.68,10.69,13200.0
2008-03-20 13:15:00,10.68,10.72,10.68,10.71,43200.0,10.68,10.72,10.68,10.71,43200.0
2008-03-20 13:20:00,10.71,10.74,10.71,10.74,21800.0,10.71,10.74,10.71,10.74,21800.0
2008-03-20 13:25:00,10.75,10.76,10.74,10.74,31000.0,10.75,10.76,10.74,10.74,31000.0
2008-03-20 13:30:00,10.74,10.74,10.73,10.73,29400.0,10.74,10.74,10.73,10.73,29400.0
2008-03-20 13:35:00,10.74,10.76,10.74,10.76,24600.0,10.74,10.76,10.74,10.76,24600.0
2008-03-20 13:40:00,10.75,10.76,10.75,10.75,8500.0,10.75,10.76,10.75,10.75,8500.0
2008-03-20 13:45:00,10.76,10.78,10.76,10.78,21500.0,10.76,10.78,10.76,10.78,21500.0
2008-03-20 13:50:00,10.78,10.79,10.77,10.79,24600.0,10.78,10.79,10.77,10.79,24600.0
2008-03-20 13:55:00,10.79,10.8,10.78,10.79,43700.0,10.79,10.8,10.78,10.79,43700.0
2008-03-20 14:00:00,10.79,10.82,10.77,10.8,104900.0,10.79,10.82,10.77,10.8,104900.0
2008-03-20 14:05:00,10.8,10.81,10.8,10.8,19100.0,10.8,10.81,10.8,10.8,19100.0
2008-03-20 14:10:00,10.8,10.81,10.78,10.79,39900.0,10.8,10.81,10.78,10.79,39900.0
2008-03-20 14:15:00,10.79,10.81,10.78,10.78,33000.0,10.79,10.81,10.78,10.78,33000.0
2008-03-20 14:20:00,10.78,10.79,10.78,10.78,12200.0,10.78,10.79,10.78,10.78,12200.0
2008-03-20 14:25:00,10.78,10.79,10.78,10.79,15300.0,10.78,10.79,10.78,10.79,15300.0
2008-03-20 14:30:00,10.79,10.79,10.78,10.79,15600.0,10.79,10.79,10.78,10.79,15600.0
2008-03-20 14:35:00,10.78,10.81,10.78,10.81,27900.0,10.78,10.81,10.78,10.81,27900.0
2008-03-20 14:40:00,10.8,10.81,10.79,10.8,20300.0,10.8,10.81,10.79,10.8,20300.0
2008-03-20 14:45:00,10.79,10.79,10.76,10.78,57600.0,10.79,10.79,10.76,10.78,57600.0
2008-03-20 14:50:00,10.78,10.79,10.77,10.79,38200.0,10.78,10.79,10.77,10.79,38200.0
2008-03-20 14:55:00,10.79,10.81,10.79,10.8,27700.0,10.79,10.81,10.79,10.8,27700.0
2008-03-20 15:00:00,10.8,10.85,10.8,10.85,35400.0,10.8,10.85,10.8,10.85,35400.0
2008-03-20 15:05:00,10.85,10.86,10.82,10.82,61600.0,10.85,10.86,10.82,10.82,61600.0
2008-03-20 15:10:00,10.82,10.85,10.82,10.85,33000.0,10.82,10.85,10.82,10.85,33000.0
2008-03-20 15:15:00,10.84,10.85,10.84,10.85,28300.0,10.84,10.85,10.84,10.85,28300.0
2008-03-20 15:20:00,10.85,10.88,10.84,10.88,22400.0,10.85,10.88,10.84,10.88,22400.0
2008-03-20 15:25:00,10.87,10.88,10.83,10.84,92400.0,10.87,10.88,10.83,10.84,92400.0
2008-03-20 15:30:00,10.84,10.84,10.83,10.84,12100.0,10.84,10.84,10.83,10.84,12100.0
2008-03-20 15:35:00,10.83,10.84,10.81,10.82,93200.0,10.83,10.84,10.81,10.82,93200.0
2008-03-20 15:40:00,10.82,10.85,10.79,10.85,122000.0,10.82,10.85,10.79,10.85,122000.0
2008-03-20 15:45:00,10.85,10.87,10.84,10.85,84400.0,10.85,10.87,10.84,10.85,84400.0
2008-03-20 15:50:00,10.85,10.89,10.84,10.89,127500.0,10.85,10.89,10.84,10.89,127500.0
2008-03-20 15:55:00,10.88,11.0,10.87,10.98,419100.0,10.88,11.0,10.87,10.98,419100.0
2008-03-24 09:30:00,10.98,11.05,10.98,11.03,25100.0,10.98,11.05,10.98,11.03,25100.0
2008-03-24 09:35:00,11.03,11.1,11.03,11.08,18900.0,11.03,11.1,11.03,11.08,18900.0
2008-03-24 09:40:00,11.09,11.1,11.08,11.08,50600.0,11.09,11.1,11.08,11.08,50600.0
2008-03-24 09:45:00,11.08,11.1,11.05,11.1,58300.0,11.08,11.1,11.05,11.1,58300.0
2008-03-24 09:50:00,11.1,11.1,11.06,11.06,18900.0,11.1,11.1,11.06,11.06,18900.0
2008-03-24 09:55:00,11.06,11.1,11.05,11.1,12500.0,11.06,11.1,11.05,11.1,12500.0
2008-03-24 10:00:00,11.1,11.17,11.08,11.17,87500.0,11.1,11.17,11.08,11.17,87500.0
2008-03-24 10:05:00,11.17,11.2,11.17,11.18,33000.0,11.17,11.2,11.17,11.18,33000.0
2008-03-24 10:10:00,11.19,11.28,11.18,11.28,56000.0,11.19,11.28,11.18,11.28,56000.0
2008-03-24 10:15:00,11.27,11.28,11.26,11.26,26900.0,11.27,11.28,11.26,11.26,26900.0
2008-03-24 10:20:00,11.25,11.26,11.24,11.25,88600.0,11.25,11.26,11.24,11.25,88600.0
2008-03-24 10:25:00,11.25,11.34,11.25,11.28,178300.0,11.25,11.34,11.25,11.28,178300.0
2008-03-24 10:30:00,11.29,11.34,11.28,11.33,45800.0,11.29,11.34,11.28,11.33,45800.0
2008-03-24 10:35:00,11.33,11.34,11.32,11.33,99500.0,11.33,11.34,11.32,11.33,99500.0
2008-03-24 10:40:00,11.34,11.36,11.33,11.36,55100.0,11.34,11.36,11.33,11.36,55100.0
2008-03-24 10:45:00,11.36,11.37,11.34,11.34,24100.0,11.36,11.37,11.34,11.34,24100.0
2008-03-24 10:50:00,11.35,11.35,11.33,11.34,9300.0,11.35,11.35,11.33,11.34,9300.0
2008-03-24 10:55:00,11.34,11.34,11.32,11.33,52200.0,11.34,11.34,11.32,11.33,52200.0
2008-03-24 11:00:00,11.32,11.33,11.31,11.31,26000.0,11.32,11.33,11.31,11.31,26000.0
2008-03-24 11:05:00,11.32,11.32,11.3,11.3,16000.0,11.32,11.32,11.3,11.3,16000.0
2008-03-24 11:10:00,11.31,11.32,11.3,11.32,24200.0,11.31,11.32,11.3,11.32,24200.0
2008-03-24 11:15:00,11.32,11.32,11.3,11.31,10400.0,11.32,11.32,11.3,11.31,10400.0
2008-03-24 11:20:00,11.31,11.31,11.3,11.31,6700.0,11.31,11.31,11.3,11.31,6700.0
2008-03-24 11:25:00,11.31,11.32,11.31,11.31,39500.0,11.31,11.32,11.31,11.31,39500.0
2008-03-24 11:30:00,11.31,11.32,11.29,11.3,34800.0,11.31,11.32,11.29,11.3,34800.0
2008-03-24 11:35:00,11.3,11.32,11.3,11.32,22300.0,11.3,11.32,11.3,11.32,22300.0
2008-03-24 11:40:00,11.32,11.35,11.31,11.34,27000.0,11.32,11.35,11.31,11.34,27000.0
2008-03-24 11:45:00,11.35,11.35,11.32,11.33,17200.0,11.35,11.35,11.32,11.33,17200.0
2008-03-24 11:50:00,11.33,11.33,11.29,11.3,32600.0,11.33,11.33,11.29,11.3,32600.0
2008-03-24 11:55:00,11.29,11.3,11.29,11.3,14400.0,11.29,11.3,11.29,11.3,14400.0
2008-03-24 12:00:00,11.3,11.3,11.29,11.3,10600.0,11.3,11.3,11.29,11.3,10600.0
2008-03-24 12:05:00,11.29,11.3,11.28,11.29,23900.0,11.29,11.3,11.28,11.29,23900.0
2008-03-24 12:10:00,11.29,11.3,11.29,11.3,24800.0,11.29,11.3,11.29,11.3,24800.0
2008-03-24 12:15:00,11.29,11.31,11.29,11.31,25400.0,11.29,11.31,11.29,11.31,25400.0
2008-03-24 12:20:00,11.31,11.31,11.3,11.31,35300.0,11.31,11.31,11.3,11.31,35300.0
2008-03-24 12:25:00,11.31,11.32,11.31,11.32,18700.0,11.31,11.32,11.31,11.32,18700.0
2008-03-24 12:30:00,11.32,11.32,11.31,11.32,30000.0,11.32,11.32,11.31,11.32,30000.0
2008-03-24 12:35:00,11.32,11.33,11.31,11.33,18500.0,11.32,11.33,11.31,11.33,18500.0
2008-03-24 12:40:00,11.33,11.34,11.32,11.34,23600.0,11.33,11.34,11.32,11.34,23600.0
2008-03-24 12:45:00,11.34,11.34,11.33,11.33,23500.0,11.34,11.34,11.33,11.33,23500.0
2008-03-24 12:50:00,11.34,11.35,11.32,11.35,53600.0,11.34,11.35,11.32,11.35,53600.0
2008-03-24 12:55:00,11.34,11.35,11.32,11.33,19700.0,11.34,11.35,11.32,11.33,19700.0
2008-03-24 13:00:00,11.32,11.35,11.31,11.31,52400.0,11.32,11.35,11.31,11.31,52400.0
2008-03-24 13:05:00,11.31,11.34,11.3,11.33,45300.0,11.31,11.34,11.3,11.33,45300.0
2008-03-24 13:10:00,11.34,11.35,11.34,11.35,12200.0,11.34,11.35,11.34,11.35,12200.0
2008-03-24 13:15:00,11.36,11.37,11.35,11.36,17300.0,11.36,11.37,11.35,11.36,17300.0
2008-03-24 13:20:00,11.37,11.38,11.36,11.37,18700.0,11.37,11.38,11.36,11.37,18700.0
2008-03-24 13:25:00,11.37,11.38,11.37,11.38,25900.0,11.37,11.38,11.37,11.38,25900.0
2008-03-24 13:30:00,11.37,11.37,11.36,11.37,11000.0,11.37,11.37,11.36,11.37,11000.0
2008-03-24 13:35:00,11.37,11.37,11.35,11.36,28700.0,11.37,11.37,11.35,11.36,28700.0
2008-03-24 13:40:00,11.36,11.36,11.34,11.35,25600.0,11.36,11.36,11.34,11.35,25600.0
2008-03-24 13:45:00,11.35,11.35,11.34,11.35,24900.0,11.35,11.35,11.34,11.35,24900.0
2008-03-24 13:50:00,11.34,11.35,11.34,11.34,15200.0,11.34,11.35,11.34,11.34,15200.0
2008-03-24 13:55:00,11.35,11.36,11.35,11.36,44100.0,11.35,11.36,11.35,11.36,44100.0
2008-03-24 14:00:00,11.36,11.36,11.35,11.36,32200.0,11.36,11.36,11.35,11.36,32200.0
2008-03-24 14:05:00,11.36,11.36,11.35,11.36,8100.0,11.36,11.36,11.35,11.36,8100.0
2008-03-24 14:10:00,11.36,11.38,11.34,11.37,94500.0,11.36,11.38,11.34,11.37,94500.0
2008-03-24 14:15:00,11.37,11.38,11.36,11.38,102500.0,11.37,11.38,11.36,11.38,102500.0
2008-03-24 14:20:00,11.38,11.38,11.37,11.38,29500.0,11.38,11.38,11.37,11.38,29500.0
2008-03-24 14:25:00,11.37,11.38,11.37,11.38,68500.0,11.37,11.38,11.37,11.38,68500.0
2008-03-24 14:30:00,11.38,11.39,11.38,11.38,24900.0,11.38,11.39,11.38,11.38,24900.0
2008-03-24 14:35:00,11.39,11.39,11.38,11.39,59800.0,11.39,11.39,11.38,11.39,59800.0
2008-03-24 14:40:00,11.39,11.4,11.38,11.4,76500.0,11.39,11.4,11.38,11.4,76500.0
2008-03-24 14:45:00,11.4,11.4,11.38,11.38,69700.0,11.4,11.4,11.38,11.38,69700.0
2008-03-24 14:50:00,11.39,11.39,11.38,11.39,44500.0,11.39,11.39,11.38,11.39,44500.0
2008-03-24 14:55:00,11.39,11.39,11.36,11.37,51300.0,11.39,11.39,11.36,11.37,51300.0
2008-03-24 15:00:00,11.36,11.37,11.36,11.36,25900.0,11.36,11.37,11.36,11.36,25900.0
2008-03-24 15:05:00,11.36,11.37,11.36,11.37,27200.0,11.36,11.37,11.36,11.37,27200.0
2008-03-24 15:10:00,11.36,11.38,11.36,11.37,18700.0,11.36,11.38,11.36,11.37,18700.0
2008-03-24 15:15:00,11.37,11.38,11.37,11.37,8600.0,11.37,11.38,11.37,11.37,8600.0
2008-03-24 15:20:00,11.37,11.38,11.37,11.37,27000.0,11.37,11.38,11.37,11.37,27000.0
2008-03-24 15:25:00,11.37,11.38,11.37,11.37,44100.0,11.37,11.38,11.37,11.37,44100.0
2008-03-24 15:30:00,11.37,11.38,11.37,11.37,63700.0,11.37,11.38,11.37,11.37,63700.0
2008-03-24 15:35:00,11.37,11.38,11.37,11.37,45900.0,11.37,11.38,11.37,11.37,45900.0
2008-03-24 15:40:00,11.37,11.38,11.36,11.36,227800.0,11.37,11.38,11.36,11.36,227800.0
2008-03-24 15:45:00,11.36,11.37,11.36,11.36,75300.0,11.36,11.37,11.36,11.36,75300.0
2008-03-24 15:50:00,11.36,11.37,11.36,11.36,71500.0,11.36,11.37,11.36,11.36,71500.0
2008-03-24 15:55:00,11.36,11.4,11.35,11.4,141700.0,11.36,11.4,11.35,11.4,141700.0
2008-03-25 09:30:00,11.4,11.4,11.34,11.37,70700.0,11.4,11.4,11.34,11.37,70700.0
2008-03-25 09:35:00,11.37,11.47,11.36,11.46,96000.0,11.37,11.47,11.36,11.46,96000.0
2008-03-25 09:40:00,11.47,11.47,11.44,11.46,63000.0,11.47,11.47,11.44,11.46,63000.0
2008-03-25 09:45:00,11.46,11.48,11.46,11.47,237100.0,11.46,11.48,11.46,11.47,237100.0
2008-03-25 09:50:00,11.46,11.49,11.43,11.46,49200.0,11.46,11.49,11.43,11.46,49200.0
2008-03-25 09:55:00,11.45,11.45,11.38,11.39,62200.0,11.45,11.45,11.38,11.39,62200.0
2008-03-25 10:00:00,11.39,11.4,11.32,11.4,47400.0,11.39,11.4,11.32,11.4,47400.0
2008-03-25 10:05:00,11.39,11.4,11.36,11.39,22500.0,11.39,11.4,11.36,11.39,22500.0
2008-03-25 10:10:00,11.39,11.4,11.36,11.36,35100.0,11.39,11.4,11.36,11.36,35100.0
2008-03-25 10:15:00,11.36,11.38,11.32,11.37,43900.0,11.36,11.38,11.32,11.37,43900.0
2008-03-25 10:20:00,11.37,11.37,11.31,11.31,31100.0,11.37,11.37,11.31,11.31,31100.0
2008-03-25 10:25:00,11.31,11.32,11.31,11.32,13100.0,11.31,11.32,11.31,11.32,13100.0
2008-03-25 10:30:00,11.32,11.33,11.3,11.3,22000.0,11.32,11.33,11.3,11.3,22000.0
2008-03-25 10:35:00,11.31,11.31,11.28,11.28,15000.0,11.31,11.31,11.28,11.28,15000.0
2008-03-25 10:40:00,11.28,11.35,11.28,11.34,25300.0,11.28,11.35,11.28,11.34,25300.0
2008-03-25 10:45:00,11.34,11.39,11.34,11.39,19500.0,11.34,11.39,11.34,11.39,19500.0
2008-03-25 10:50:00,11.38,11.38,11.26,11.29,93400.0,11.38,11.38,11.26,11.29,93400.0
2008-03-25 10:55:00,11.29,11.29,11.25,11.26,33300.0,11.29,11.29,11.25,11.26,33300.0
2008-03-25 11:00:00,11.26,11.3,11.25,11.3,39000.0,11.26,11.3,11.25,11.3,39000.0
2008-03-25 11:05:00,11.3,11.3,11.28,11.29,19100.0,11.3,11.3,11.28,11.29,19100.0
2008-03-25 11:10:00,11.29,11.29,11.27,11.29,10100.0,11.29,11.29,11.27,11.29,10100.0
2008-03-25 11:15:00,11.29,11.3,11.26,11.27,23100.0,11.29,11.3,11.26,11.27,23100.0
2008-03-25 11:20:00,11.26,11.27,11.25,11.26,14000.0,11.26,11.27,11.25,11.26,14000.0
2008-03-25 11:25:00,11.25,11.29,11.25,11.29,14000.0,11.25,11.29,11.25,11.29,14000.0
2008-03-25 11:30:00,11.3,11.3,11.26,11.29,13600.0,11.3,11.3,11.26,11.29,13600.0
2008-03-25 11:35:00,11.29,11.3,11.28,11.29,19400.0,11.29,11.3,11.28,11.29,19400.0
2008-03-25 11:40:00,11.3,11.31,11.27,11.31,95600.0,11.3,11.31,11.27,11.31,95600.0
2008-03-25 11:45:00,11.3,11.32,11.27,11.27,16800.0,11.3,11.32,11.27,11.27,16800.0
2008-03-25 11:50:00,11.28,11.28,11.26,11.27,14600.0,11.28,11.28,11.26,11.27,14600.0
2008-03-25 11:55:00,11.28,11.29,11.27,11.28,10400.0,11.28,11.29,11.27,11.28,10400.0
2008-03-25 12:00:00,11.27,11.28,11.27,11.28,19500.0,11.27,11.28,11.27,11.28,19500.0
2008-03-25 12:05:00,11.27,11.36,11.27,11.36,22800.0,11.27,11.36,11.27,11.36,22800.0
2008-03-25 12:10:00,11.36,11.38,11.36,11.38,6600.0,11.36,11.38,11.36,11.38,6600.0
2008-03-25 12:15:00,11.37,11.4,11.37,11.4,17200.0,11.37,11.4,11.37,11.4,17200.0
2008-03-25 12:20:00,11.39,11.4,11.39,11.39,27700.0,11.39,11.4,11.39,11.39,27700.0
2008-03-25 12:25:00,11.39,11.4,11.39,11.4,100100.0,11.39,11.4,11.39,11.4,100100.0
2008-03-25 12:30:00,11.39,11.4,11.39,11.4,4500.0,11.39,11.4,11.39,11.4,4500.0
2008-03-25 12:35:00,11.39,11.4,11.36,11.37,28500.0,11.39,11.4,11.36,11.37,28500.0
2008-03-25 12:40:00,11.37,11.39,11.37,11.38,19100.0,11.37,11.39,11.37,11.38,19100.0
2008-03-25 12:45:00,11.37,11.39,11.37,11.39,24800.0,11.37,11.39,11.37,11.39,24800.0
2008-03-25 12:50:00,11.39,11.39,11.38,11.39,20500.0,11.39,11.39,11.38,11.39,20500.0
2008-03-25 12:55:00,11.39,11.39,11.36,11.36,27000.0,11.39,11.39,11.36,11.36,27000.0
2008-03-25 13:00:00,11.36,11.36,11.34,11.35,105300.0,11.36,11.36,11.34,11.35,105300.0
2008-03-25 13:05:00,11.35,11.37,11.34,11.36,24000.0,11.35,11.37,11.34,11.36,24000.0
2008-03-25 13:10:00,11.37,11.39,11.36,11.39,21900.0,11.37,11.39,11.36,11.39,21900.0
2008-03-25 13:15:00,11.39,11.4,11.38,11.39,12600.0,11.39,11.4,11.38,11.39,12600.0
2008-03-25 13:20:00,11.39,11.39,11.37,11.38,31500.0,11.39,11.39,11.37,11.38,31500.0
2008-03-25 13:25:00,11.37,11.38,11.37,11.38,12500.0,11.37,11.38,11.37,11.38,12500.0
2008-03-25 13:30:00,11.38,11.39,11.35,11.36,28800.0,11.38,11.39,11.35,11.36,28800.0
2008-03-25 13:35:00,11.36,11.36,11.33,11.33,24000.0,11.36,11.36,11.33,11.33,24000.0
2008-03-25 13:40:00,11.33,11.34,11.33,11.34,5200.0,11.33,11.34,11.33,11.34,5200.0
2008-03-25 13:45:00,11.33,11.38,11.33,11.38,54900.0,11.33,11.38,11.33,11.38,54900.0
2008-03-25 13:50:00,11.38,11.4,11.38,11.4,88900.0,11.38,11.4,11.38,11.4,88900.0
2008-03-25 13:55:00,11.4,11.44,11.39,11.44,80200.0,11.4,11.44,11.39,11.44,80200.0
2008-03-25 14:00:00,11.44,11.44,11.43,11.43,14200.0,11.44,11.44,11.43,11.43,14200.0
2008-03-25 14:05:00,11.44,11.44,11.42,11.43,15500.0,11.44,11.44,11.42,11.43,15500.0
2008-03-25 14:10:00,11.43,11.43,11.42,11.43,5900.0,11.43,11.43,11.42,11.43,5900.0
2008-03-25 14:15:00,11.43,11.43,11.39,11.4,54600.0,11.43,11.43,11.39,11.4,54600.0
2008-03-25 14:20:00,11.4,11.4,11.39,11.4,25400.0,11.4,11.4,11.39,11.4,25400.0
2008-03-25 14:25:00,11.39,11.4,11.39,11.39,9000.0,11.39,11.4,11.39,11.39,9000.0
2008-03-25 14:30:00,11.39,11.4,11.38,11.38,16300.0,11.39,11.4,11.38,11.38,16300.0
2008-03-25 14:35:00,11.38,11.39,11.38,11.39,3400.0,11.38,11.39,11.38,11.39,3400.0
2008-03-25 14:40:00,11.39,11.4,11.37,11.38,42900.0,11.39,11.4,11.37,11.38,42900.0
2008-03-25 14:45:00,11.38,11.38,11.35,11.36,31000.0,11.38,11.38,11.35,11.36,31000.0
2008-03-25 14:50:00,11.36,11.4,11.36,11.4,78400.0,11.36,11.4,11.36,11.4,78400.0
2008-03-25 14:55:00,11.4,11.42,11.39,11.42,34100.0,11.4,11.42,11.39,11.42,34100.0
2008-03-25 15:00:00,11.42,11.42,11.41,11.42,8700.0,11.42,11.42,11.41,11.42,8700.0
2008-03-25 15:05:00,11.41,11.42,11.37,11.38,45400.0,11.41,11.42,11.37,11.38,45400.0
2008-03-25 15:10:00,11.37,11.4,11.37,11.4,25700.0,11.37,11.4,11.37,11.4,25700.0
2008-03-25 15:15:00,11.39,11.4,11.39,11.39,29400.0,11.39,11.4,11.39,11.39,29400.0
2008-03-25 15:20:00,11.4,11.4,11.39,11.4,40000.0,11.4,11.4,11.39,11.4,40000.0
2008-03-25 15:25:00,11.39,11.4,11.39,11.39,11400.0,11.39,11.4,11.39,11.39,11400.0
2008-03-25 15:30:00,11.4,11.4,11.39,11.39,33500.0,11.4,11.4,11.39,11.39,33500.0
2008-03-25 15:35:00,11.4,11.4,11.38,11.39,36700.0,11.4,11.4,11.38,11.39,36700.0
2008-03-25 15:40:00,11.39,11.4,11.37,11.38,65700.0,11.39,11.4,11.37,11.38,65700.0
2008-03-25 15:45:00,11.38,11.4,11.37,11.4,69000.0,11.38,11.4,11.37,11.4,69000.0
2008-03-25 15:50:00,11.4,11.4,11.39,11.39,95800.0,11.4,11.4,11.39,11.39,95800.0
2008-03-25 15:55:00,11.39,11.4,11.39,11.39,62800.0,11.39,11.4,11.39,11.39,62800.0
2008-03-26 09:30:00,11.34,11.42,11.29,11.3,62400.0,11.34,11.42,11.29,11.3,62400.0
2008-03-26 09:35:00,11.29,11.3,11.22,11.26,28700.0,11.29,11.3,11.22,11.26,28700.0
2008-03-26 09:40:00,11.26,11.29,11.24,11.28,16700.0,11.26,11.29,11.24,11.28,16700.0
2008-03-26 09:45:00,11.27,11.27,11.23,11.23,50600.0,11.27,11.27,11.23,11.23,50600.0
2008-03-26 09:50:00,11.24,11.24,11.17,11.2,52700.0,11.24,11.24,11.17,11.2,52700.0
2008-03-26 09:55:00,11.19,11.22,11.17,11.21,11900.0,11.19,11.22,11.17,11.21,11900.0
2008-03-26 10:00:00,11.21,11.25,11.21,11.24,14900.0,11.21,11.25,11.21,11.24,14900.0
2008-03-26 10:05:00,11.24,11.27,11.24,11.27,16400.0,11.24,11.27,11.24,11.27,16400.0
2008-03-26 10:10:00,11.27,11.28,11.25,11.25,13100.0,11.27,11.28,11.25,11.25,13100.0
2008-03-26 10:15:00,11.25,11.25,11.24,11.25,10500.0,11.25,11.25,11.24,11.25,10500.0
2008-03-26 10:20:00,11.24,11.25,11.23,11.24,12800.0,11.24,11.25,11.23,11.24,12800.0
2008-03-26 10:25:00,11.24,11.27,11.23,11.27,20500.0,11.24,11.27,11.23,11.27,20500.0
2008-03-26 10:30:00,11.26,11.27,11.2,11.2,42100.0,11.26,11.27,11.2,11.2,42100.0
2008-03-26 10:35:00,11.21,11.21,11.19,11.2,11400.0,11.21,11.21,11.19,11.2,11400.0
2008-03-26 10:40:00,11.19,11.19,11.17,11.18,10600.0,11.19,11.19,11.17,11.18,10600.0
2008-03-26 10:45:00,11.17,11.18,11.14,11.14,29900.0,11.17,11.18,11.14,11.14,29900.0
2008-03-26 10:50:00,11.13,11.15,11.13,11.15,15300.0,11.13,11.15,11.13,11.15,15300.0
2008-03-26 10:55:00,11.16,11.18,11.16,11.17,19000.0,11.16,11.18,11.16,11.17,19000.0
2008-03-26 11:00:00,11.16,11.17,11.16,11.17,15500.0,11.16,11.17,11.16,11.17,15500.0
2008-03-26 11:05:00,11.17,11.19,11.17,11.19,12300.0,11.17,11.19,11.17,11.19,12300.0
2008-03-26 11:10:00,11.18,11.2,11.18,11.2,6900.0,11.18,11.2,11.18,11.2,6900.0
2008-03-26 11:15:00,11.2,11.2,11.18,11.18,7200.0,11.2,11.2,11.18,11.18,7200.0
2008-03-26 11:20:00,11.19,11.19,11.15,11.16,12900.0,11.19,11.19,11.15,11.16,12900.0
2008-03-26 11:25:00,11.16,11.19,11.16,11.19,16600.0,11.16,11.19,11.16,11.19,16600.0
2008-03-26 11:30:00,11.19,11.19,11.19,11.19,5000.0,11.19,11.19,11.19,11.19,5000.0
2008-03-26 11:35:00,11.19,11.2,11.19,11.19,18200.0,11.19,11.2,11.19,11.19,18200.0
2008-03-26 11:40:00,11.2,11.2,11.18,11.18,8300.0,11.2,11.2,11.18,11.18,8300.0
2008-03-26 11:45:00,11.18,11.22,11.18,11.22,17200.0,11.18,11.22,11.18,11.22,17200.0
2008-03-26 11:50:00,11.21,11.23,11.21,11.23,15400.0,11.21,11.23,11.21,11.23,15400.0
2008-03-26 11:55:00,11.23,11.23,11.23,11.23,11100.0,11.23,11.23,11.23,11.23,11100.0
2008-03-26 12:00:00,11.23,11.24,11.23,11.23,5600.0,11.23,11.24,11.23,11.23,5600.0
2008-03-26 12:05:00,11.23,11.27,11.23,11.27,14000.0,11.23,11.27,11.23,11.27,14000.0
2008-03-26 12:10:00,11.26,11.26,11.24,11.24,11100.0,11.26,11.26,11.24,11.24,11100.0
2008-03-26 12:15:00,11.25,11.26,11.25,11.26,7600.0,11.25,11.26,11.25,11.26,7600.0
2008-03-26 12:20:00,11.26,11.28,11.26,11.28,14800.0,11.26,11.28,11.26,11.28,14800.0
2008-03-26 12:25:00,11.27,11.31,11.27,11.3,17800.0,11.27,11.31,11.27,11.3,17800.0
2008-03-26 12:30:00,11.31,11.31,11.28,11.28,19900.0,11.31,11.31,11.28,11.28,19900.0
2008-03-26 12:35:00,11.28,11.28,11.27,11.27,7500.0,11.28,11.28,11.27,11.27,7500.0
2008-03-26 12:40:00,11.28,11.3,11.27,11.28,22700.0,11.28,11.3,11.27,11.28,22700.0
2008-03-26 12:45:00,11.28,11.28,11.27,11.28,17200.0,11.28,11.28,11.27,11.28,17200.0
2008-03-26 12:50:00,11.27,11.27,11.26,11.26,9300.0,11.27,11.27,11.26,11.26,9300.0
2008-03-26 12:55:00,11.26,11.26,11.25,11.25,6800.0,11.26,11.26,11.25,11.25,6800.0
2008-03-26 13:00:00,11.25,11.28,11.25,11.28,18000.0,11.25,11.28,11.25,11.28,18000.0
2008-03-26 13:05:00,11.28,11.28,11.25,11.26,12300.0,11.28,11.28,11.25,11.26,12300.0
2008-03-26 13:10:00,11.25,11.28,11.25,11.28,11500.0,11.25,11.28,11.25,11.28,11500.0
2008-03-26 13:15:00,11.28,11.28,11.27,11.27,1600.0,11.28,11.28,11.27,11.27,1600.0
2008-03-26 13:20:00,11.28,11.28,11.27,11.28,1400.0,11.28,11.28,11.27,11.28,1400.0
2008-03-26 13:25:00,11.27,11.28,11.27,11.27,9800.0,11.27,11.28,11.27,11.27,9800.0
2008-03-26 13:30:00,11.27,11.27,11.24,11.25,13400.0,11.27,11.27,11.24,11.25,13400.0
2008-03-26 13:35:00,11.24,11.25,11.23,11.24,18600.0,11.24,11.25,11.23,11.24,18600.0
2008-03-26 13:40:00,11.24,11.24,11.23,11.24,3400.0,11.24,11.24,11.23,11.24,3400.0
2008-03-26 13:45:00,11.24,11.24,11.23,11.23,4100.0,11.24,11.24,11.23,11.23,4100.0
2008-03-26 13:50:00,11.24,11.25,11.24,11.24,12300.0,11.24,11.25,11.24,11.24,12300.0
2008-03-26 13:55:00,11.24,11.25,11.24,11.24,3800.0,11.24,11.25,11.24,11.24,3800.0
2008-03-26 14:00:00,11.24,11.25,11.23,11.24,33700.0,11.24,11.25,11.23,11.24,33700.0
2008-03-26 14:05:00,11.24,11.29,11.24,11.29,26100.0,11.24,11.29,11.24,11.29,26100.0
2008-03-26 14:10:00,11.29,11.29,11.27,11.28,68000.0,11.29,11.29,11.27,11.28,68000.0
2008-03-26 14:15:00,11.27,11.28,11.27,11.27,33100.0,11.27,11.28,11.27,11.27,33100.0
2008-03-26 14:20:00,11.27,11.28,11.23,11.24,101400.0,11.27,11.28,11.23,11.24,101400.0
2008-03-26 14:25:00,11.24,11.24,11.23,11.24,71200.0,11.24,11.24,11.23,11.24,71200.0
2008-03-26 14:30:00,11.24,11.25,11.23,11.25,40000.0,11.24,11.25,11.23,11.25,40000.0
2008-03-26 14:35:00,11.25,11.25,11.24,11.25,25600.0,11.25,11.25,11.24,11.25,25600.0
2008-03-26 14:40:00,11.25,11.25,11.22,11.22,26900.0,11.25,11.25,11.22,11.22,26900.0
2008-03-26 14:45:00,11.23,11.24,11.22,11.23,38000.0,11.23,11.24,11.22,11.23,38000.0
2008-03-26 14:50:00,11.24,11.25,11.23,11.25,15400.0,11.24,11.25,11.23,11.25,15400.0
2008-03-26 14:55:00,11.25,11.29,11.24,11.29,41700.0,11.25,11.29,11.24,11.29,41700.0
2008-03-26 15:00:00,11.29,11.31,11.29,11.31,20000.0,11.29,11.31,11.29,11.31,20000.0
2008-03-26 15:05:00,11.31,11.31,11.28,11.29,23200.0,11.31,11.31,11.28,11.29,23200.0
2008-03-26 15:10:00,11.29,11.29,11.26,11.27,21000.0,11.29,11.29,11.26,11.27,21000.0
2008-03-26 15:15:00,11.26,11.26,11.23,11.25,72000.0,11.26,11.26,11.23,11.25,72000.0
2008-03-26 15:20:00,11.25,11.29,11.24,11.29,56900.0,11.25,11.29,11.24,11.29,56900.0
2008-03-26 15:25:00,11.28,11.3,11.27,11.27,24700.0,11.28,11.3,11.27,11.27,24700.0
2008-03-26 15:30:00,11.27,11.27,11.26,11.26,14500.0,11.27,11.27,11.26,11.26,14500.0
2008-03-26 15:35:00,11.26,11.27,11.24,11.25,31200.0,11.26,11.27,11.24,11.25,31200.0
2008-03-26 15:40:00,11.24,11.25,11.24,11.25,19400.0,11.24,11.25,11.24,11.25,19400.0
2008-03-26 15:45:00,11.25,11.27,11.24,11.27,26100.0,11.25,11.27,11.24,11.27,26100.0
2008-03-26 15:50:00,11.27,11.29,11.26,11.27,123500.0,11.27,11.29,11.26,11.27,123500.0
2008-03-26 15:55:00,11.27,11.28,11.25,11.26,51700.0,11.27,11.28,11.25,11.26,51700.0
2008-03-27 09:30:00,11.18,11.24,11.11,11.11,44400.0,11.18,11.24,11.11,11.11,44400.0
2008-03-27 09:35:00,11.12,11.12,11.03,11.05,25200.0,11.12,11.12,11.03,11.05,25200.0
2008-03-27 09:40:00,11.05,11.09,11.04,11.04,14700.0,11.05,11.09,11.04,11.04,14700.0
2008-03-27 09:45:00,11.03,11.07,11.01,11.06,41800.0,11.03,11.07,11.01,11.06,41800.0
2008-03-27 09:50:00,11.07,11.07,10.96,10.97,46700.0,11.07,11.07,10.96,10.97,46700.0
2008-03-27 09:55:00,10.97,11.0,10.96,10.99,44000.0,10.97,11.0,10.96,10.99,44000.0
2008-03-27 10:00:00,10.99,11.0,10.97,10.98,48800.0,10.99,11.0,10.97,10.98,48800.0
2008-03-27 10:05:00,10.98,10.99,10.92,10.92,63600.0,10.98,10.99,10.92,10.92,63600.0
2008-03-27 10:10:00,10.92,10.95,10.91,10.93,51300.0,10.92,10.95,10.91,10.93,51300.0
2008-03-27 10:15:00,10.94,10.96,10.91,10.91,23700.0,10.94,10.96,10.91,10.91,23700.0
2008-03-27 10:20:00,10.91,10.92,10.87,10.87,40400.0,10.91,10.92,10.87,10.87,40400.0
2008-03-27 10:25:00,10.88,10.88,10.81,10.83,111000.0,10.88,10.88,10.81,10.83,111000.0
2008-03-27 10:30:00,10.84,10.86,10.81,10.82,74000.0,10.84,10.86,10.81,10.82,74000.0
2008-03-27 10:35:00,10.82,10.84,10.78,10.78,87200.0,10.82,10.84,10.78,10.78,87200.0
2008-03-27 10:40:00,10.79,10.83,10.78,10.82,55400.0,10.79,10.83,10.78,10.82,55400.0
2008-03-27 10:45:00,10.82,10.84,10.82,10.84,37300.0,10.82,10.84,10.82,10.84,37300.0
2008-03-27 10:50:00,10.84,10.87,10.78,10.79,78100.0,10.84,10.87,10.78,10.79,78100.0
2008-03-27 10:55:00,10.79,10.85,10.79,10.83,50200.0,10.79,10.85,10.79,10.83,50200.0
2008-03-27 11:00:00,10.84,10.85,10.82,10.83,38000.0,10.84,10.85,10.82,10.83,38000.0
2008-03-27 11:05:00,10.83,10.83,10.82,10.82,18300.0,10.83,10.83,10.82,10.82,18300.0
2008-03-27 11:10:00,10.82,10.82,10.78,10.79,14700.0,10.82,10.82,10.78,10.79,14700.0
2008-03-27 11:15:00,10.78,10.79,10.76,10.78,174200.0,10.78,10.79,10.76,10.78,174200.0
2008-03-27 11:20:00,10.78,10.81,10.77,10.81,60100.0,10.78,10.81,10.77,10.81,60100.0
2008-03-27 11:25:00,10.81,10.81,10.8,10.8,38500.0,10.81,10.81,10.8,10.8,38500.0
2008-03-27 11:30:00,10.8,10.81,10.78,10.78,60800.0,10.8,10.81,10.78,10.78,60800.0
2008-03-27 11:35:00,10.78,10.8,10.77,10.8,81100.0,10.78,10.8,10.77,10.8,81100.0
2008-03-27 11:40:00,10.79,10.83,10.79,10.83,20300.0,10.79,10.83,10.79,10.83,20300.0
2008-03-27 11:45:00,10.83,10.83,10.82,10.83,30800.0,10.83,10.83,10.82,10.83,30800.0
2008-03-27 11:50:00,10.82,10.83,10.8,10.8,23000.0,10.82,10.83,10.8,10.8,23000.0
2008-03-27 11:55:00,10.8,10.81,10.8,10.81,9100.0,10.8,10.81,10.8,10.81,9100.0
2008-03-27 12:00:00,10.8,10.84,10.8,10.83,25400.0,10.8,10.84,10.8,10.83,25400.0
2008-03-27 12:05:00,10.84,10.84,10.83,10.84,20700.0,10.84,10.84,10.83,10.84,20700.0
2008-03-27 12:10:00,10.84,10.89,10.84,10.88,52900.0,10.84,10.89,10.84,10.88,52900.0
2008-03-27 12:15:00,10.88,10.89,10.87,10.88,17100.0,10.88,10.89,10.87,10.88,17100.0
2008-03-27 12:20:00,10.88,10.89,10.87,10.89,14000.0,10.88,10.89,10.87,10.89,14000.0
2008-03-27 12:25:00,10.9,10.9,10.85,10.88,46500.0,10.9,10.9,10.85,10.88,46500.0
2008-03-27 12:30:00,10.88,10.9,10.88,10.9,35100.0,10.88,10.9,10.88,10.9,35100.0
2008-03-27 12:35:00,10.9,10.9,10.89,10.9,17900.0,10.9,10.9,10.89,10.9,17900.0
2008-03-27 12:40:00,10.9,10.93,10.9,10.93,12600.0,10.9,10.93,10.9,10.93,12600.0
2008-03-27 12:45:00,10.93,10.93,10.89,10.89,23600.0,10.93,10.93,10.89,10.89,23600.0
2008-03-27 12:50:00,10.89,10.93,10.89,10.9,88900.0,10.89,10.93,10.89,10.9,88900.0
2008-03-27 12:55:00,10.9,10.9,10.89,10.89,46500.0,10.9,10.9,10.89,10.89,46500.0
2008-03-27 13:00:00,10.9,10.9,10.87,10.87,18600.0,10.9,10.9,10.87,10.87,18600.0
2008-03-27 13:05:00,10.87,10.88,10.87,10.87,48000.0,10.87,10.88,10.87,10.87,48000.0
2008-03-27 13:10:00,10.87,10.88,10.86,10.86,41200.0,10.87,10.88,10.86,10.86,41200.0
2008-03-27 13:15:00,10.86,10.87,10.82,10.83,68700.0,10.86,10.87,10.82,10.83,68700.0
2008-03-27 13:20:00,10.82,10.83,10.77,10.78,139800.0,10.82,10.83,10.77,10.78,139800.0
2008-03-27 13:25:00,10.77,10.79,10.77,10.78,19500.0,10.77,10.79,10.77,10.78,19500.0
2008-03-27 13:30:00,10.78,10.79,10.76,10.76,25100.0,10.78,10.79,10.76,10.76,25100.0
2008-03-27 13:35:00,10.76,10.78,10.75,10.78,32700.0,10.76,10.78,10.75,10.78,32700.0
2008-03-27 13:40:00,10.78,10.78,10.75,10.76,16100.0,10.78,10.78,10.75,10.76,16100.0
2008-03-27 13:45:00,10.76,10.79,10.76,10.79,22900.0,10.76,10.79,10.76,10.79,22900.0
2008-03-27 13:50:00,10.79,10.79,10.78,10.79,15400.0,10.79,10.79,10.78,10.79,15400.0
2008-03-27 13:55:00,10.79,10.81,10.78,10.78,36800.0,10.79,10.81,10.78,10.78,36800.0
2008-03-27 14:00:00,10.78,10.79,10.78,10.78,20900.0,10.78,10.79,10.78,10.78,20900.0
2008-03-27 14:05:00,10.78,10.78,10.76,10.77,25800.0,10.78,10.78,10.76,10.77,25800.0
2008-03-27 14:10:00,10.76,10.77,10.76,10.76,17100.0,10.76,10.77,10.76,10.76,17100.0
2008-03-27 14:15:00,10.77,10.77,10.75,10.76,62400.0,10.77,10.77,10.75,10.76,62400.0
2008-03-27 14:20:00,10.75,10.77,10.75,10.77,38500.0,10.75,10.77,10.75,10.77,38500.0
2008-03-27 14:25:00,10.77,10.77,10.76,10.77,17200.0,10.77,10.77,10.76,10.77,17200.0
2008-03-27 14:30:00,10.77,10.77,10.76,10.76,26700.0,10.77,10.77,10.76,10.76,26700.0
2008-03-27 14:35:00,10.77,10.8,10.76,10.8,65600.0,10.77,10.8,10.76,10.8,65600.0
2008-03-27 14:40:00,10.8,10.81,10.79,10.81,13300.0,10.8,10.81,10.79,10.81,13300.0
2008-03-27 14:45:00,10.81,10.81,10.8,10.81,13000.0,10.81,10.81,10.8,10.81,13000.0
2008-03-27 14:50:00,10.81,10.83,10.79,10.79,106400.0,10.81,10.83,10.79,10.79,106400.0
2008-03-27 14:55:00,10.8,10.8,10.77,10.77,52800.0,10.8,10.8,10.77,10.77,52800.0
2008-03-27 15:00:00,10.78,10.8,10.77,10.8,38100.0,10.78,10.8,10.77,10.8,38100.0
2008-03-27 15:05:00,10.8,10.8,10.79,10.79,26200.0,10.8,10.8,10.79,10.79,26200.0
2008-03-27 15:10:00,10.79,10.8,10.77,10.8,48300.0,10.79,10.8,10.77,10.8,48300.0
2008-03-27 15:15:00,10.79,10.8,10.79,10.8,23100.0,10.79,10.8,10.79,10.8,23100.0
2008-03-27 15:20:00,10.79,10.81,10.78,10.78,130100.0,10.79,10.81,10.78,10.78,130100.0
2008-03-27 15:25:00,10.78,10.79,10.78,10.78,38300.0,10.78,10.79,10.78,10.78,38300.0
2008-03-27 15:30:00,10.78,10.79,10.76,10.76,39000.0,10.78,10.79,10.76,10.76,39000.0
2008-03-27 15:35:00,10.76,10.76,10.65,10.65,248700.0,10.76,10.76,10.65,10.65,248700.0
2008-03-27 15:40:00,10.65,10.72,10.65,10.72,123500.0,10.65,10.72,10.65,10.72,123500.0
2008-03-27 15:45:00,10.71,10.75,10.71,10.75,63900.0,10.71,10.75,10.71,10.75,63900.0
2008-03-27 15:50:00,10.74,10.75,10.71,10.71,116700.0,10.74,10.75,10.71,10.71,116700.0
2008-03-27 15:55:00,10.71,10.74,10.68,10.68,239600.0,10.71,10.74,10.68,10.68,239600.0
2008-03-28 09:30:00,10.74,10.75,10.66,10.75,37100.0,10.74,10.75,10.66,10.75,37100.0
2008-03-28 09:35:00,10.75,10.75,10.63,10.65,23700.0,10.75,10.75,10.63,10.65,23700.0
2008-03-28 09:40:00,10.64,10.66,10.63,10.64,28300.0,10.64,10.66,10.63,10.64,28300.0
2008-03-28 09:45:00,10.64,10.7,10.62,10.7,36600.0,10.64,10.7,10.62,10.7,36600.0
2008-03-28 09:50:00,10.7,10.84,10.7,10.82,47000.0,10.7,10.84,10.7,10.82,47000.0
2008-03-28 09:55:00,10.82,10.85,10.77,10.77,56000.0,10.82,10.85,10.77,10.77,56000.0
2008-03-28 10:00:00,10.77,10.8,10.73,10.77,87400.0,10.77,10.8,10.73,10.77,87400.0
2008-03-28 10:05:00,10.77,10.8,10.77,10.78,14200.0,10.77,10.8,10.77,10.78,14200.0
2008-03-28 10:10:00,10.78,10.79,10.76,10.77,26000.0,10.78,10.79,10.76,10.77,26000.0
2008-03-28 10:15:00,10.76,10.78,10.76,10.78,11100.0,10.76,10.78,10.76,10.78,11100.0
2008-03-28 10:20:00,10.79,10.8,10.77,10.78,36200.0,10.79,10.8,10.77,10.78,36200.0
2008-03-28 10:25:00,10.78,10.81,10.78,10.81,17600.0,10.78,10.81,10.78,10.81,17600.0
2008-03-28 10:30:00,10.8,10.83,10.8,10.83,18300.0,10.8,10.83,10.8,10.83,18300.0
2008-03-28 10:35:00,10.83,10.83,10.79,10.79,36900.0,10.83,10.83,10.79,10.79,36900.0
2008-03-28 10:40:00,10.79,10.8,10.79,10.8,20600.0,10.79,10.8,10.79,10.8,20600.0
2008-03-28 10:45:00,10.8,10.8,10.75,10.76,59100.0,10.8,10.8,10.75,10.76,59100.0
2008-03-28 10:50:00,10.76,10.76,10.75,10.76,4700.0,10.76,10.76,10.75,10.76,4700.0
2008-03-28 10:55:00,10.76,10.76,10.71,10.72,30200.0,10.76,10.76,10.71,10.72,30200.0
2008-03-28 11:00:00,10.71,10.72,10.67,10.68,40800.0,10.71,10.72,10.67,10.68,40800.0
2008-03-28 11:05:00,10.68,10.69,10.67,10.69,50600.0,10.68,10.69,10.67,10.69,50600.0
2008-03-28 11:10:00,10.69,10.69,10.67,10.69,25500.0,10.69,10.69,10.67,10.69,25500.0
2008-03-28 11:15:00,10.68,10.69,10.65,10.65,60600.0,10.68,10.69,10.65,10.65,60600.0
2008-03-28 11:20:00,10.67,10.69,10.65,10.69,16600.0,10.67,10.69,10.65,10.69,16600.0
2008-03-28 11:25:00,10.69,10.69,10.66,10.67,25600.0,10.69,10.69,10.66,10.67,25600.0
2008-03-28 11:30:00,10.67,10.69,10.66,10.68,35200.0,10.67,10.69,10.66,10.68,35200.0
2008-03-28 11:35:00,10.68,10.68,10.67,10.67,20200.0,10.68,10.68,10.67,10.67,20200.0
2008-03-28 11:40:00,10.67,10.68,10.66,10.67,33700.0,10.67,10.68,10.66,10.67,33700.0
2008-03-28 11:45:00,10.66,10.67,10.66,10.66,3700.0,10.66,10.67,10.66,10.66,3700.0
2008-03-28 11:50:00,10.67,10.68,10.67,10.68,25000.0,10.67,10.68,10.67,10.68,25000.0
2008-03-28 11:55:00,10.68,10.69,10.67,10.68,66200.0,10.68,10.69,10.67,10.68,66200.0
2008-03-28 12:00:00,10.68,10.69,10.67,10.68,56600.0,10.68,10.69,10.67,10.68,56600.0
2008-03-28 12:05:00,10.68,10.68,10.67,10.67,38400.0,10.68,10.68,10.67,10.67,38400.0
2008-03-28 12:10:00,10.67,10.69,10.67,10.68,29600.0,10.67,10.69,10.67,10.68,29600.0
2008-03-28 12:15:00,10.67,10.68,10.66,10.66,37200.0,10.67,10.68,10.66,10.66,37200.0
2008-03-28 12:20:00,10.66,10.67,10.65,10.67,16800.0,10.66,10.67,10.65,10.67,16800.0
2008-03-28 12:25:00,10.67,10.67,10.66,10.66,20000.0,10.67,10.67,10.66,10.66,20000.0
2008-03-28 12:30:00,10.66,10.67,10.66,10.66,20400.0,10.66,10.67,10.66,10.66,20400.0
2008-03-28 12:35:00,10.66,10.68,10.66,10.67,31400.0,10.66,10.68,10.66,10.67,31400.0
2008-03-28 12:40:00,10.67,10.68,10.67,10.67,43500.0,10.67,10.68,10.67,10.67,43500.0
2008-03-28 12:45:00,10.67,10.68,10.65,10.66,31400.0,10.67,10.68,10.65,10.66,31400.0
2008-03-28 12:50:00,10.66,10.68,10.66,10.68,15400.0,10.66,10.68,10.66,10.68,15400.0
2008-03-28 12:55:00,10.67,10.68,10.66,10.68,31800.0,10.67,10.68,10.66,10.68,31800.0
2008-03-28 13:00:00,10.67,10.7,10.67,10.7,7400.0,10.67,10.7,10.67,10.7,7400.0
2008-03-28 13:05:00,10.69,10.7,10.69,10.7,27700.0,10.69,10.7,10.69,10.7,27700.0
2008-03-28 13:10:00,10.69,10.7,10.69,10.69,6800.0,10.69,10.7,10.69,10.69,6800.0
2008-03-28 13:15:00,10.69,10.7,10.68,10.69,26700.0,10.69,10.7,10.68,10.69,26700.0
2008-03-28 13:20:00,10.69,10.7,10.69,10.69,31700.0,10.69,10.7,10.69,10.69,31700.0
2008-03-28 13:25:00,10.7,10.7,10.69,10.7,18200.0,10.7,10.7,10.69,10.7,18200.0
2008-03-28 13:30:00,10.69,10.7,10.68,10.68,25900.0,10.69,10.7,10.68,10.68,25900.0
2008-03-28 13:35:00,10.68,10.7,10.68,10.69,29000.0,10.68,10.7,10.68,10.69,29000.0
2008-03-28 13:40:00,10.69,10.7,10.68,10.68,31000.0,10.69,10.7,10.68,10.68,31000.0
2008-03-28 13:45:00,10.68,10.69,10.67,10.68,36300.0,10.68,10.69,10.67,10.68,36300.0
2008-03-28 13:50:00,10.68,10.68,10.67,10.67,17400.0,10.68,10.68,10.67,10.67,17400.0
2008-03-28 13:55:00,10.68,10.68,10.67,10.68,25800.0,10.68,10.68,10.67,10.68,25800.0
2008-03-28 14:00:00,10.67,10.68,10.67,10.68,12500.0,10.67,10.68,10.67,10.68,12500.0
2008-03-28 14:05:00,10.67,10.69,10.67,10.68,33200.0,10.67,10.69,10.67,10.68,33200.0
2008-03-28 14:10:00,10.69,10.69,10.68,10.68,11300.0,10.69,10.69,10.68,10.68,11300.0
2008-03-28 14:15:00,10.68,10.69,10.68,10.69,9400.0,10.68,10.69,10.68,10.69,9400.0
2008-03-28 14:20:00,10.68,10.69,10.68,10.69,36600.0,10.68,10.69,10.68,10.69,36600.0
2008-03-28 14:25:00,10.69,10.69,10.68,10.69,36800.0,10.69,10.69,10.68,10.69,36800.0
2008-03-28 14:30:00,10.68,10.69,10.68,10.69,22600.0,10.68,10.69,10.68,10.69,22600.0
2008-03-28 14:35:00,10.68,10.68,10.65,10.66,55200.0,10.68,10.68,10.65,10.66,55200.0
2008-03-28 14:40:00,10.65,10.66,10.64,10.65,43400.0,10.65,10.66,10.64,10.65,43400.0
2008-03-28 14:45:00,10.65,10.65,10.64,10.65,61400.0,10.65,10.65,10.64,10.65,61400.0
2008-03-28 14:50:00,10.65,10.66,10.64,10.64,71000.0,10.65,10.66,10.64,10.64,71000.0
2008-03-28 14:55:00,10.64,10.65,10.64,10.64,29100.0,10.64,10.65,10.64,10.64,29100.0
2008-03-28 15:00:00,10.64,10.65,10.64,10.64,24200.0,10.64,10.65,10.64,10.64,24200.0
2008-03-28 15:05:00,10.64,10.65,10.64,10.65,70400.0,10.64,10.65,10.64,10.65,70400.0
2008-03-28 15:10:00,10.65,10.66,10.64,10.64,27600.0,10.65,10.66,10.64,10.64,27600.0
2008-03-28 15:15:00,10.64,10.65,10.59,10.6,106200.0,10.64,10.65,10.59,10.6,106200.0
2008-03-28 15:20:00,10.6,10.61,10.59,10.61,75800.0,10.6,10.61,10.59,10.61,75800.0
2008-03-28 15:25:00,10.61,10.61,10.6,10.61,38500.0,10.61,10.61,10.6,10.61,38500.0
2008-03-28 15:30:00,10.61,10.62,10.6,10.62,67100.0,10.61,10.62,10.6,10.62,67100.0
2008-03-28 15:35:00,10.62,10.63,10.62,10.62,47200.0,10.62,10.63,10.62,10.62,47200.0
2008-03-28 15:40:00,10.63,10.63,10.62,10.62,65500.0,10.63,10.63,10.62,10.62,65500.0
2008-03-28 15:45:00,10.62,10.63,10.62,10.63,81900.0,10.62,10.63,10.62,10.63,81900.0
2008-03-28 15:50:00,10.63,10.64,10.62,10.64,95800.0,10.63,10.64,10.62,10.64,95800.0
2008-03-28 15:55:00,10.64,10.65,10.63,10.65,169600.0,10.64,10.65,10.63,10.65,169600.0
2008-03-31 09:30:00,10.75,10.75,10.66,10.68,45700.0,10.75,10.75,10.66,10.68,45700.0
2008-03-31 09:35:00,10.69,10.69,10.63,10.65,21300.0,10.69,10.69,10.63,10.65,21300.0
2008-03-31 09:40:00,10.66,10.76,10.65,10.75,35900.0,10.66,10.76,10.65,10.75,35900.0
2008-03-31 09:45:00,10.75,10.8,10.75,10.77,34900.0,10.75,10.8,10.75,10.77,34900.0
2008-03-31 09:50:00,10.77,10.77,10.76,10.77,26500.0,10.77,10.77,10.76,10.77,26500.0
2008-03-31 09:55:00,10.77,10.78,10.76,10.76,11300.0,10.77,10.78,10.76,10.76,11300.0
2008-03-31 10:00:00,10.75,10.75,10.71,10.72,17900.0,10.75,10.75,10.71,10.72,17900.0
2008-03-31 10:05:00,10.72,10.72,10.67,10.69,27000.0,10.72,10.72,10.67,10.69,27000.0
2008-03-31 10:10:00,10.69,10.69,10.67,10.67,17600.0,10.69,10.69,10.67,10.67,17600.0
2008-03-31 10:15:00,10.67,10.68,10.65,10.66,17400.0,10.67,10.68,10.65,10.66,17400.0
2008-03-31 10:20:00,10.66,10.66,10.6,10.6,22300.0,10.66,10.66,10.6,10.6,22300.0
2008-03-31 10:25:00,10.6,10.6,10.57,10.58,33600.0,10.6,10.6,10.57,10.58,33600.0
2008-03-31 10:30:00,10.58,10.59,10.56,10.56,32500.0,10.58,10.59,10.56,10.56,32500.0
2008-03-31 10:35:00,10.57,10.59,10.57,10.59,19200.0,10.57,10.59,10.57,10.59,19200.0
2008-03-31 10:40:00,10.59,10.61,10.58,10.61,21500.0,10.59,10.61,10.58,10.61,21500.0
2008-03-31 10:45:00,10.6,10.62,10.6,10.61,12400.0,10.6,10.62,10.6,10.61,12400.0
2008-03-31 10:50:00,10.62,10.64,10.61,10.63,16800.0,10.62,10.64,10.61,10.63,16800.0
2008-03-31 10:55:00,10.64,10.64,10.63,10.64,23400.0,10.64,10.64,10.63,10.64,23400.0
2008-03-31 11:00:00,10.64,10.65,10.64,10.64,9300.0,10.64,10.65,10.64,10.64,9300.0
2008-03-31 11:05:00,10.64,10.67,10.63,10.64,34400.0,10.64,10.67,10.63,10.64,34400.0
2008-03-31 11:10:00,10.65,10.65,10.63,10.63,13100.0,10.65,10.65,10.63,10.63,13100.0
2008-03-31 11:15:00,10.64,10.64,10.6,10.61,23900.0,10.64,10.64,10.6,10.61,23900.0
2008-03-31 11:20:00,10.61,10.62,10.59,10.59,27600.0,10.61,10.62,10.59,10.59,27600.0
2008-03-31 11:25:00,10.59,10.61,10.59,10.6,21800.0,10.59,10.61,10.59,10.6,21800.0
2008-03-31 11:30:00,10.6,10.62,10.6,10.62,24200.0,10.6,10.62,10.6,10.62,24200.0
2008-03-31 11:35:00,10.62,10.64,10.62,10.64,18300.0,10.62,10.64,10.62,10.64,18300.0
2008-03-31 11:40:00,10.64,10.64,10.63,10.64,13600.0,10.64,10.64,10.63,10.64,13600.0
2008-03-31 11:45:00,10.63,10.64,10.63,10.64,12000.0,10.63,10.64,10.63,10.64,12000.0
2008-03-31 11:50:00,10.63,10.66,10.63,10.66,22500.0,10.63,10.66,10.63,10.66,22500.0
2008-03-31 11:55:00,10.65,10.67,10.65,10.67,9000.0,10.65,10.67,10.65,10.67,9000.0
2008-03-31 12:00:00,10.66,10.67,10.66,10.66,19500.0,10.66,10.67,10.66,10.66,19500.0
2008-03-31 12:05:00,10.67,10.67,10.66,10.67,6100.0,10.67,10.67,10.66,10.67,6100.0
2008-03-31 12:10:00,10.66,10.67,10.66,10.67,8400.0,10.66,10.67,10.66,10.67,8400.0
2008-03-31 12:15:00,10.67,10.68,10.67,10.68,7400.0,10.67,10.68,10.67,10.68,7400.0
2008-03-31 12:20:00,10.68,10.68,10.65,10.66,23000.0,10.68,10.68,10.65,10.66,23000.0
2008-03-31 12:25:00,10.65,10.66,10.65,10.66,7300.0,10.65,10.66,10.65,10.66,7300.0
2008-03-31 12:30:00,10.65,10.66,10.65,10.66,8100.0,10.65,10.66,10.65,10.66,8100.0
2008-03-31 12:35:00,10.66,10.68,10.66,10.68,13700.0,10.66,10.68,10.66,10.68,13700.0
2008-03-31 12:40:00,10.68,10.68,10.65,10.66,29500.0,10.68,10.68,10.65,10.66,29500.0
2008-03-31 12:45:00,10.66,10.67,10.66,10.67,12300.0,10.66,10.67,10.66,10.67,12300.0
2008-03-31 12:50:00,10.67,10.67,10.66,10.66,6000.0,10.67,10.67,10.66,10.66,6000.0
2008-03-31 12:55:00,10.66,10.67,10.66,10.67,17800.0,10.66,10.67,10.66,10.67,17800.0
2008-03-31 13:00:00,10.67,10.7,10.67,10.7,14200.0,10.67,10.7,10.67,10.7,14200.0
2008-03-31 13:05:00,10.7,10.73,10.7,10.73,22100.0,10.7,10.73,10.7,10.73,22100.0
2008-03-31 13:10:00,10.72,10.73,10.72,10.72,22900.0,10.72,10.73,10.72,10.72,22900.0
2008-03-31 13:15:00,10.72,10.73,10.72,10.73,9000.0,10.72,10.73,10.72,10.73,9000.0
2008-03-31 13:20:00,10.72,10.73,10.72,10.73,13400.0,10.72,10.73,10.72,10.73,13400.0
2008-03-31 13:25:00,10.72,10.73,10.69,10.7,127600.0,10.72,10.73,10.69,10.7,127600.0
2008-03-31 13:30:00,10.7,10.72,10.7,10.71,32900.0,10.7,10.72,10.7,10.71,32900.0
2008-03-31 13:35:00,10.72,10.72,10.7,10.72,64500.0,10.72,10.72,10.7,10.72,64500.0
2008-03-31 13:40:00,10.72,10.72,10.69,10.69,41700.0,10.72,10.72,10.69,10.69,41700.0
2008-03-31 13:45:00,10.69,10.71,10.69,10.71,62500.0,10.69,10.71,10.69,10.71,62500.0
2008-03-31 13:50:00,10.7,10.71,10.68,10.69,41000.0,10.7,10.71,10.68,10.69,41000.0
2008-03-31 13:55:00,10.69,10.71,10.69,10.69,59800.0,10.69,10.71,10.69,10.69,59800.0
2008-03-31 14:00:00,10.69,10.7,10.69,10.69,24700.0,10.69,10.7,10.69,10.69,24700.0
2008-03-31 14:05:00,10.7,10.7,10.69,10.7,12300.0,10.7,10.7,10.69,10.7,12300.0
2008-03-31 14:10:00,10.69,10.7,10.69,10.69,10400.0,10.69,10.7,10.69,10.69,10400.0
2008-03-31 14:15:00,10.69,10.7,10.69,10.69,25000.0,10.69,10.7,10.69,10.69,25000.0
2008-03-31 14:20:00,10.69,10.7,10.68,10.68,27400.0,10.69,10.7,10.68,10.68,27400.0
2008-03-31 14:25:00,10.69,10.69,10.68,10.69,32600.0,10.69,10.69,10.68,10.69,32600.0
2008-03-31 14:30:00,10.69,10.69,10.68,10.69,26700.0,10.69,10.69,10.68,10.69,26700.0
2008-03-31 14:35:00,10.7,10.7,10.69,10.69,13300.0,10.7,10.7,10.69,10.69,13300.0
2008-03-31 14:40:00,10.7,10.7,10.65,10.66,20700.0,10.7,10.7,10.65,10.66,20700.0
2008-03-31 14:45:00,10.66,10.66,10.65,10.66,37100.0,10.66,10.66,10.65,10.66,37100.0
2008-03-31 14:50:00,10.65,10.66,10.62,10.65,145400.0,10.65,10.66,10.62,10.65,145400.0
2008-03-31 14:55:00,10.66,10.66,10.65,10.66,21400.0,10.66,10.66,10.65,10.66,21400.0
2008-03-31 15:00:00,10.65,10.66,10.65,10.66,25800.0,10.65,10.66,10.65,10.66,25800.0
2008-03-31 15:05:00,10.65,10.66,10.64,10.66,69600.0,10.65,10.66,10.64,10.66,69600.0
2008-03-31 15:10:00,10.66,10.68,10.65,10.67,28300.0,10.66,10.68,10.65,10.67,28300.0
2008-03-31 15:15:00,10.67,10.68,10.64,10.66,51700.0,10.67,10.68,10.64,10.66,51700.0
2008-03-31 15:20:00,10.65,10.67,10.65,10.67,52300.0,10.65,10.67,10.65,10.67,52300.0
2008-03-31 15:25:00,10.67,10.67,10.63,10.65,128600.0,10.67,10.67,10.63,10.65,128600.0
2008-03-31 15:30:00,10.65,10.67,10.65,10.66,34800.0,10.65,10.67,10.65,10.66,34800.0
2008-03-31 15:35:00,10.66,10.67,10.65,10.66,37500.0,10.66,10.67,10.65,10.66,37500.0
2008-03-31 15:40:00,10.66,10.69,10.65,10.68,74000.0,10.66,10.69,10.65,10.68,74000.0
2008-03-31 15:45:00,10.68,10.69,10.67,10.67,78600.0,10.68,10.69,10.67,10.67,78600.0
2008-03-31 15:50:00,10.68,10.68,10.66,10.67,87700.0,10.68,10.68,10.66,10.67,87700.0
2008-03-31 15:55:00,10.67,10.68,10.64,10.68,179800.0,10.67,10.68,10.64,10.68,179800.0
2008-04-01 09:30:00,10.83,10.83,10.74,10.78,31400.0,10.83,10.83,10.74,10.78,31400.0
2008-04-01 09:35:00,10.77,10.81,10.77,10.81,24300.0,10.77,10.81,10.77,10.81,24300.0
2008-04-01 09:40:00,10.81,10.82,10.8,10.8,19900.0,10.81,10.82,10.8,10.8,19900.0
2008-04-01 09:45:00,10.8,10.81,10.8,10.81,12200.0,10.8,10.81,10.8,10.81,12200.0
2008-04-01 09:50:00,10.8,10.81,10.78,10.78,14200.0,10.8,10.81,10.78,10.78,14200.0
2008-04-01 09:55:00,10.77,10.83,10.77,10.81,65700.0,10.77,10.83,10.77,10.81,65700.0
2008-04-01 10:00:00,10.81,10.85,10.81,10.85,91100.0,10.81,10.85,10.81,10.85,91100.0
2008-04-01 10:05:00,10.85,10.85,10.83,10.83,26800.0,10.85,10.85,10.83,10.83,26800.0
2008-04-01 10:10:00,10.84,10.84,10.81,10.81,29500.0,10.84,10.84,10.81,10.81,29500.0
2008-04-01 10:15:00,10.81,10.82,10.81,10.82,31600.0,10.81,10.82,10.81,10.82,31600.0
2008-04-01 10:20:00,10.82,10.85,10.81,10.84,86800.0,10.82,10.85,10.81,10.84,86800.0
2008-04-01 10:25:00,10.85,10.85,10.84,10.84,5700.0,10.85,10.85,10.84,10.84,5700.0
2008-04-01 10:30:00,10.85,10.88,10.84,10.88,78500.0,10.85,10.88,10.84,10.88,78500.0
2008-04-01 10:35:00,10.87,10.89,10.87,10.88,20600.0,10.87,10.89,10.87,10.88,20600.0
2008-04-01 10:40:00,10.89,10.93,10.88,10.93,46800.0,10.89,10.93,10.88,10.93,46800.0
2008-04-01 10:45:00,10.92,10.93,10.9,10.9,48500.0,10.92,10.93,10.9,10.9,48500.0
2008-04-01 10:50:00,10.9,10.91,10.9,10.91,9800.0,10.9,10.91,10.9,10.91,9800.0
2008-04-01 10:55:00,10.9,10.95,10.9,10.95,39900.0,10.9,10.95,10.9,10.95,39900.0
2008-04-01 11:00:00,10.94,10.95,10.93,10.93,22600.0,10.94,10.95,10.93,10.93,22600.0
2008-04-01 11:05:00,10.93,10.93,10.92,10.93,5600.0,10.93,10.93,10.92,10.93,5600.0
2008-04-01 11:10:00,10.93,10.96,10.93,10.96,23200.0,10.93,10.96,10.93,10.96,23200.0
2008-04-01 11:15:00,10.95,10.96,10.95,10.96,16000.0,10.95,10.96,10.95,10.96,16000.0
2008-04-01 11:20:00,10.95,10.96,10.93,10.93,22000.0,10.95,10.96,10.93,10.93,22000.0
2008-04-01 11:25:00,10.93,10.94,10.93,10.94,15500.0,10.93,10.94,10.93,10.94,15500.0
2008-04-01 11:30:00,10.93,10.95,10.93,10.95,38600.0,10.93,10.95,10.93,10.95,38600.0
2008-04-01 11:35:00,10.95,10.95,10.94,10.94,22400.0,10.95,10.95,10.94,10.94,22400.0
2008-04-01 11:40:00,10.94,10.95,10.94,10.95,20500.0,10.94,10.95,10.94,10.95,20500.0
2008-04-01 11:45:00,10.94,10.95,10.91,10.91,17800.0,10.94,10.95,10.91,10.91,17800.0
2008-04-01 11:50:00,10.91,10.92,10.91,10.91,29300.0,10.91,10.92,10.91,10.91,29300.0
2008-04-01 11:55:00,10.9,10.92,10.9,10.92,22200.0,10.9,10.92,10.9,10.92,22200.0
2008-04-01 12:00:00,10.92,10.96,10.91,10.95,74200.0,10.92,10.96,10.91,10.95,74200.0
2008-04-01 12:05:00,10.95,10.97,10.93,10.97,45800.0,10.95,10.97,10.93,10.97,45800.0
2008-04-01 12:10:00,10.97,10.98,10.97,10.98,9500.0,10.97,10.98,10.97,10.98,9500.0
2008-04-01 12:15:00,10.97,10.98,10.96,10.97,46600.0,10.97,10.98,10.96,10.97,46600.0
2008-04-01 12:20:00,10.97,10.99,10.97,10.98,36600.0,10.97,10.99,10.97,10.98,36600.0
2008-04-01 12:25:00,10.98,10.98,10.97,10.98,4700.0,10.98,10.98,10.97,10.98,4700.0
2008-04-01 12:30:00,10.98,10.98,10.97,10.98,16600.0,10.98,10.98,10.97,10.98,16600.0
2008-04-01 12:35:00,10.98,10.98,10.97,10.97,5500.0,10.98,10.98,10.97,10.97,5500.0
2008-04-01 12:40:00,10.97,10.98,10.97,10.98,7700.0,10.97,10.98,10.97,10.98,7700.0
2008-04-01 12:45:00,10.98,10.98,10.97,10.97,5200.0,10.98,10.98,10.97,10.97,5200.0
2008-04-01 12:50:00,10.97,10.98,10.92,10.92,90100.0,10.97,10.98,10.92,10.92,90100.0
2008-04-01 12:55:00,10.91,10.92,10.91,10.91,15800.0,10.91,10.92,10.91,10.91,15800.0
2008-04-01 13:00:00,10.92,10.92,10.91,10.92,22900.0,10.92,10.92,10.91,10.92,22900.0
2008-04-01 13:05:00,10.92,10.94,10.91,10.93,37500.0,10.92,10.94,10.91,10.93,37500.0
2008-04-01 13:10:00,10.94,10.94,10.93,10.94,13500.0,10.94,10.94,10.93,10.94,13500.0
2008-04-01 13:15:00,10.94,10.95,10.94,10.95,24300.0,10.94,10.95,10.94,10.95,24300.0
2008-04-01 13:20:00,10.95,10.95,10.94,10.95,19300.0,10.95,10.95,10.94,10.95,19300.0
2008-04-01 13:25:00,10.95,10.97,10.94,10.97,31800.0,10.95,10.97,10.94,10.97,31800.0
2008-04-01 13:30:00,10.98,10.99,10.98,10.99,11600.0,10.98,10.99,10.98,10.99,11600.0
2008-04-01 13:35:00,10.99,10.99,10.98,10.98,23300.0,10.99,10.99,10.98,10.98,23300.0
2008-04-01 13:40:00,10.98,10.99,10.98,10.99,4300.0,10.98,10.99,10.98,10.99,4300.0
2008-04-01 13:45:00,10.99,10.99,10.96,10.98,53200.0,10.99,10.99,10.96,10.98,53200.0
2008-04-01 13:50:00,10.98,10.99,10.98,10.98,15200.0,10.98,10.99,10.98,10.98,15200.0
2008-04-01 13:55:00,10.98,10.98,10.96,10.97,38800.0,10.98,10.98,10.96,10.97,38800.0
2008-04-01 14:00:00,10.97,10.97,10.96,10.96,9900.0,10.97,10.97,10.96,10.96,9900.0
2008-04-01 14:05:00,10.96,10.97,10.96,10.96,17300.0,10.96,10.97,10.96,10.96,17300.0
2008-04-01 14:10:00,10.96,10.97,10.93,10.93,100700.0,10.96,10.97,10.93,10.93,100700.0
2008-04-01 14:15:00,10.93,10.94,10.93,10.93,28700.0,10.93,10.94,10.93,10.93,28700.0
2008-04-01 14:20:00,10.93,10.95,10.91,10.95,130400.0,10.93,10.95,10.91,10.95,130400.0
2008-04-01 14:25:00,10.95,10.96,10.93,10.93,51900.0,10.95,10.96,10.93,10.93,51900.0
2008-04-01 14:30:00,10.93,10.96,10.93,10.96,74400.0,10.93,10.96,10.93,10.96,74400.0
2008-04-01 14:35:00,10.96,10.99,10.95,10.97,63800.0,10.96,10.99,10.95,10.97,63800.0
2008-04-01 14:40:00,10.97,10.98,10.97,10.98,19300.0,10.97,10.98,10.97,10.98,19300.0
2008-04-01 14:45:00,10.97,10.98,10.96,10.96,37300.0,10.97,10.98,10.96,10.96,37300.0
2008-04-01 14:50:00,10.96,10.98,10.96,10.96,51300.0,10.96,10.98,10.96,10.96,51300.0
2008-04-01 14:55:00,10.97,10.97,10.93,10.93,83100.0,10.97,10.97,10.93,10.93,83100.0
2008-04-01 15:00:00,10.93,10.93,10.92,10.92,24200.0,10.93,10.93,10.92,10.92,24200.0
2008-04-01 15:05:00,10.93,10.93,10.92,10.92,45100.0,10.93,10.93,10.92,10.92,45100.0
2008-04-01 15:10:00,10.92,10.93,10.92,10.92,70500.0,10.92,10.93,10.92,10.92,70500.0
2008-04-01 15:15:00,10.93,10.93,10.92,10.93,32800.0,10.93,10.93,10.92,10.93,32800.0
2008-04-01 15:20:00,10.93,10.93,10.92,10.93,61900.0,10.93,10.93,10.92,10.93,61900.0
2008-04-01 15:25:00,10.92,10.93,10.92,10.92,34600.0,10.92,10.93,10.92,10.92,34600.0
2008-04-01 15:30:00,10.92,10.93,10.92,10.92,34800.0,10.92,10.93,10.92,10.92,34800.0
2008-04-01 15:35:00,10.92,10.93,10.92,10.93,65300.0,10.92,10.93,10.92,10.93,65300.0
2008-04-01 15:40:00,10.92,10.96,10.92,10.96,125500.0,10.92,10.96,10.92,10.96,125500.0
2008-04-01 15:45:00,10.95,10.96,10.92,10.93,162200.0,10.95,10.96,10.92,10.93,162200.0
2008-04-01 15:50:00,10.92,10.94,10.92,10.94,189900.0,10.92,10.94,10.92,10.94,189900.0
2008-04-01 15:55:00,10.94,10.94,10.93,10.94,198800.0,10.94,10.94,10.93,10.94,198800.0
2008-04-02 09:30:00,10.96,10.98,10.94,10.94,26400.0,10.96,10.98,10.94,10.94,26400.0
2008-04-02 09:35:00,10.94,10.99,10.94,10.99,16600.0,10.94,10.99,10.94,10.99,16600.0
2008-04-02 09:40:00,10.98,11.03,10.98,11.03,26000.0,10.98,11.03,10.98,11.03,26000.0
2008-04-02 09:45:00,11.04,11.07,11.03,11.05,28100.0,11.04,11.07,11.03,11.05,28100.0
2008-04-02 09:50:00,11.05,11.08,11.05,11.06,28400.0,11.05,11.08,11.05,11.06,28400.0
2008-04-02 09:55:00,11.07,11.07,11.01,11.01,59300.0,11.07,11.07,11.01,11.01,59300.0
2008-04-02 10:00:00,11.0,11.01,10.98,11.0,20200.0,11.0,11.01,10.98,11.0,20200.0
2008-04-02 10:05:00,10.99,11.01,10.98,10.99,26200.0,10.99,11.01,10.98,10.99,26200.0
2008-04-02 10:10:00,11.0,11.0,10.99,11.0,14200.0,11.0,11.0,10.99,11.0,14200.0
2008-04-02 10:15:00,11.0,11.01,10.99,10.99,36500.0,11.0,11.01,10.99,10.99,36500.0
2008-04-02 10:20:00,10.99,11.04,10.99,11.03,28700.0,10.99,11.04,10.99,11.03,28700.0
2008-04-02 10:25:00,11.04,11.07,11.04,11.07,35700.0,11.04,11.07,11.04,11.07,35700.0
2008-04-02 10:30:00,11.07,11.12,11.07,11.11,32300.0,11.07,11.12,11.07,11.11,32300.0
2008-04-02 10:35:00,11.12,11.16,11.12,11.15,23700.0,11.12,11.16,11.12,11.15,23700.0
2008-04-02 10:40:00,11.15,11.16,11.12,11.12,37100.0,11.15,11.16,11.12,11.12,37100.0
2008-04-02 10:45:00,11.12,11.15,11.12,11.15,29100.0,11.12,11.15,11.12,11.15,29100.0
2008-04-02 10:50:00,11.14,11.16,11.14,11.16,43200.0,11.14,11.16,11.14,11.16,43200.0
2008-04-02 10:55:00,11.16,11.16,11.15,11.15,21600.0,11.16,11.16,11.15,11.15,21600.0
2008-04-02 11:00:00,11.15,11.17,11.14,11.14,70800.0,11.15,11.17,11.14,11.14,70800.0
2008-04-02 11:05:00,11.14,11.15,11.11,11.12,19500.0,11.14,11.15,11.11,11.12,19500.0
2008-04-02 11:10:00,11.12,11.16,11.11,11.15,67900.0,11.12,11.16,11.11,11.15,67900.0
2008-04-02 11:15:00,11.14,11.15,11.14,11.15,6100.0,11.14,11.15,11.14,11.15,6100.0
2008-04-02 11:20:00,11.15,11.15,11.14,11.15,12700.0,11.15,11.15,11.14,11.15,12700.0
2008-04-02 11:25:00,11.15,11.15,11.14,11.15,8900.0,11.15,11.15,11.14,11.15,8900.0
2008-04-02 11:30:00,11.15,11.15,11.14,11.15,22300.0,11.15,11.15,11.14,11.15,22300.0
2008-04-02 11:35:00,11.15,11.15,11.14,11.15,30800.0,11.15,11.15,11.14,11.15,30800.0
2008-04-02 11:40:00,11.15,11.15,11.12,11.13,31300.0,11.15,11.15,11.12,11.13,31300.0
2008-04-02 11:45:00,11.13,11.14,11.12,11.14,22500.0,11.13,11.14,11.12,11.14,22500.0
2008-04-02 11:50:00,11.14,11.14,11.13,11.14,2900.0,11.14,11.14,11.13,11.14,2900.0
2008-04-02 11:55:00,11.14,11.14,11.13,11.14,5800.0,11.14,11.14,11.13,11.14,5800.0
2008-04-02 12:00:00,11.14,11.17,11.14,11.17,68600.0,11.14,11.17,11.14,11.17,68600.0
2008-04-02 12:05:00,11.17,11.18,11.16,11.17,35200.0,11.17,11.18,11.16,11.17,35200.0
2008-04-02 12:10:00,11.18,11.18,11.13,11.14,29300.0,11.18,11.18,11.13,11.14,29300.0
2008-04-02 12:15:00,11.14,11.14,11.13,11.14,6900.0,11.14,11.14,11.13,11.14,6900.0
2008-04-02 12:20:00,11.14,11.17,11.13,11.17,28600.0,11.14,11.17,11.13,11.17,28600.0
2008-04-02 12:25:00,11.17,11.17,11.14,11.15,34600.0,11.17,11.17,11.14,11.15,34600.0
2008-04-02 12:30:00,11.15,11.16,11.14,11.16,14000.0,11.15,11.16,11.14,11.16,14000.0
2008-04-02 12:35:00,11.16,11.16,11.15,11.16,8200.0,11.16,11.16,11.15,11.16,8200.0
2008-04-02 12:40:00,11.16,11.17,11.15,11.17,15600.0,11.16,11.17,11.15,11.17,15600.0
2008-04-02 12:45:00,11.16,11.17,11.14,11.14,49000.0,11.16,11.17,11.14,11.14,49000.0
2008-04-02 12:50:00,11.14,11.14,11.12,11.14,24500.0,11.14,11.14,11.12,11.14,24500.0
2008-04-02 12:55:00,11.14,11.16,11.14,11.15,23100.0,11.14,11.16,11.14,11.15,23100.0
2008-04-02 13:00:00,11.16,11.17,11.14,11.14,52600.0,11.16,11.17,11.14,11.14,52600.0
2008-04-02 13:05:00,11.15,11.15,11.12,11.13,41100.0,11.15,11.15,11.12,11.13,41100.0
2008-04-02 13:10:00,11.13,11.13,11.1,11.1,18900.0,11.13,11.13,11.1,11.1,18900.0
2008-04-02 13:15:00,11.1,11.11,11.1,11.11,27000.0,11.1,11.11,11.1,11.11,27000.0
2008-04-02 13:20:00,11.1,11.11,11.1,11.11,27300.0,11.1,11.11,11.1,11.11,27300.0
2008-04-02 13:25:00,11.1,11.13,11.1,11.13,29200.0,11.1,11.13,11.1,11.13,29200.0
2008-04-02 13:30:00,11.13,11.14,11.12,11.12,29300.0,11.13,11.14,11.12,11.12,29300.0
2008-04-02 13:35:00,11.12,11.13,11.1,11.12,25200.0,11.12,11.13,11.1,11.12,25200.0
2008-04-02 13:40:00,11.12,11.12,11.09,11.1,62100.0,11.12,11.12,11.09,11.1,62100.0
2008-04-02 13:45:00,11.11,11.11,11.1,11.11,12400.0,11.11,11.11,11.1,11.11,12400.0
2008-04-02 13:50:00,11.11,11.11,11.1,11.11,40900.0,11.11,11.11,11.1,11.11,40900.0
2008-04-02 13:55:00,11.11,11.11,11.1,11.1,8700.0,11.11,11.11,11.1,11.1,8700.0
2008-04-02 14:00:00,11.11,11.11,11.1,11.1,33400.0,11.11,11.11,11.1,11.1,33400.0
2008-04-02 14:05:00,11.1,11.11,11.1,11.11,14300.0,11.1,11.11,11.1,11.11,14300.0
2008-04-02 14:10:00,11.11,11.12,11.1,11.11,21100.0,11.11,11.12,11.1,11.11,21100.0
2008-04-02 14:15:00,11.1,11.12,11.1,11.12,23900.0,11.1,11.12,11.1,11.12,23900.0
2008-04-02 14:20:00,11.12,11.12,11.08,11.08,57500.0,11.12,11.12,11.08,11.08,57500.0
2008-04-02 14:25:00,11.09,11.09,11.07,11.07,18100.0,11.09,11.09,11.07,11.07,18100.0
2008-04-02 14:30:00,11.08,11.08,11.06,11.06,29100.0,11.08,11.08,11.06,11.06,29100.0
2008-04-02 14:35:00,11.06,11.06,11.04,11.06,43900.0,11.06,11.06,11.04,11.06,43900.0
2008-04-02 14:40:00,11.06,11.06,11.05,11.06,13800.0,11.06,11.06,11.05,11.06,13800.0
2008-04-02 14:45:00,11.05,11.07,11.05,11.06,22600.0,11.05,11.07,11.05,11.06,22600.0
2008-04-02 14:50:00,11.07,11.08,11.06,11.07,21600.0,11.07,11.08,11.06,11.07,21600.0
2008-04-02 14:55:00,11.07,11.09,11.07,11.09,17200.0,11.07,11.09,11.07,11.09,17200.0
2008-04-02 15:00:00,11.09,11.09,11.06,11.06,38900.0,11.09,11.09,11.06,11.06,38900.0
2008-04-02 15:05:00,11.07,11.07,11.06,11.07,24000.0,11.07,11.07,11.06,11.07,24000.0
2008-04-02 15:10:00,11.07,11.07,11.06,11.07,35000.0,11.07,11.07,11.06,11.07,35000.0
2008-04-02 15:15:00,11.06,11.07,11.06,11.06,42800.0,11.06,11.07,11.06,11.06,42800.0
2008-04-02 15:20:00,11.06,11.07,11.06,11.06,15000.0,11.06,11.07,11.06,11.06,15000.0
2008-04-02 15:25:00,11.06,11.09,11.06,11.09,51700.0,11.06,11.09,11.06,11.09,51700.0
2008-04-02 15:30:00,11.09,11.09,11.06,11.07,41400.0,11.09,11.09,11.06,11.07,41400.0
2008-04-02 15:35:00,11.07,11.09,11.06,11.09,71400.0,11.07,11.09,11.06,11.09,71400.0
2008-04-02 15:40:00,11.09,11.1,11.08,11.09,38700.0,11.09,11.1,11.08,11.09,38700.0
2008-04-02 15:45:00,11.1,11.11,11.09,11.1,43400.0,11.1,11.11,11.09,11.1,43400.0
2008-04-02 15:50:00,11.11,11.11,11.1,11.11,42300.0,11.11,11.11,11.1,11.11,42300.0
2008-04-02 15:55:00,11.11,11.11,11.08,11.11,213400.0,11.11,11.11,11.08,11.11,213400.0
2008-04-03 09:30:00,11.03,11.16,11.03,11.13,41300.0,11.03,11.16,11.03,11.13,41300.0
2008-04-03 09:35:00,11.14,11.15,11.1,11.11,12900.0,11.14,11.15,11.1,11.11,12900.0
2008-04-03 09:40:00,11.11,11.13,11.07,11.07,38200.0,11.11,11.13,11.07,11.07,38200.0
2008-04-03 09:45:00,11.07,11.16,11.05,11.16,54900.0,11.07,11.16,11.05,11.16,54900.0
2008-04-03 09:50:00,11.16,11.17,11.11,11.16,57100.0,11.16,11.17,11.11,11.16,57100.0
2008-04-03 09:55:00,11.17,11.18,11.16,11.17,21200.0,11.17,11.18,11.16,11.17,21200.0
2008-04-03 10:00:00,11.18,11.18,11.13,11.14,80800.0,11.18,11.18,11.13,11.14,80800.0
2008-04-03 10:05:00,11.14,11.15,11.13,11.14,29400.0,11.14,11.15,11.13,11.14,29400.0
2008-04-03 10:10:00,11.14,11.15,11.13,11.13,17200.0,11.14,11.15,11.13,11.13,17200.0
2008-04-03 10:15:00,11.14,11.14,11.13,11.14,353600.0,11.14,11.14,11.13,11.14,353600.0
2008-04-03 10:20:00,11.14,11.16,11.13,11.15,50700.0,11.14,11.16,11.13,11.15,50700.0
2008-04-03 10:25:00,11.15,11.16,11.15,11.15,12600.0,11.15,11.16,11.15,11.15,12600.0
2008-04-03 10:30:00,11.15,11.16,11.14,11.15,12700.0,11.15,11.16,11.14,11.15,12700.0
2008-04-03 10:35:00,11.14,11.17,11.14,11.16,31600.0,11.14,11.17,11.14,11.16,31600.0
2008-04-03 10:40:00,11.15,11.17,11.15,11.15,35900.0,11.15,11.17,11.15,11.15,35900.0
2008-04-03 10:45:00,11.16,11.16,11.15,11.15,24200.0,11.16,11.16,11.15,11.15,24200.0
2008-04-03 10:50:00,11.16,11.16,11.11,11.11,32700.0,11.16,11.16,11.11,11.11,32700.0
2008-04-03 10:55:00,11.11,11.11,11.1,11.11,8100.0,11.11,11.11,11.1,11.11,8100.0
2008-04-03 11:00:00,11.11,11.14,11.1,11.14,21600.0,11.11,11.14,11.1,11.14,21600.0
2008-04-03 11:05:00,11.13,11.17,11.13,11.16,17900.0,11.13,11.17,11.13,11.16,17900.0
2008-04-03 11:10:00,11.16,11.18,11.16,11.17,40600.0,11.16,11.18,11.16,11.17,40600.0
2008-04-03 11:15:00,11.18,11.22,11.17,11.21,54100.0,11.18,11.22,11.17,11.21,54100.0
2008-04-03 11:20:00,11.22,11.22,11.2,11.21,99300.0,11.22,11.22,11.2,11.21,99300.0
2008-04-03 11:25:00,11.21,11.22,11.21,11.21,5600.0,11.21,11.22,11.21,11.21,5600.0
2008-04-03 11:30:00,11.21,11.23,11.21,11.21,74200.0,11.21,11.23,11.21,11.21,74200.0
2008-04-03 11:35:00,11.21,11.24,11.21,11.24,49600.0,11.21,11.24,11.21,11.24,49600.0
2008-04-03 11:40:00,11.24,11.24,11.22,11.22,99400.0,11.24,11.24,11.22,11.22,99400.0
2008-04-03 11:45:00,11.22,11.27,11.22,11.27,44200.0,11.22,11.27,11.22,11.27,44200.0
2008-04-03 11:50:00,11.26,11.27,11.26,11.26,25400.0,11.26,11.27,11.26,11.26,25400.0
2008-04-03 11:55:00,11.27,11.29,11.23,11.23,61300.0,11.27,11.29,11.23,11.23,61300.0
2008-04-03 12:00:00,11.23,11.24,11.22,11.23,7500.0,11.23,11.24,11.22,11.23,7500.0
2008-04-03 12:05:00,11.23,11.24,11.22,11.23,20000.0,11.23,11.24,11.22,11.23,20000.0
2008-04-03 12:10:00,11.24,11.24,11.22,11.22,45600.0,11.24,11.24,11.22,11.22,45600.0
2008-04-03 12:15:00,11.23,11.24,11.22,11.24,41900.0,11.23,11.24,11.22,11.24,41900.0
2008-04-03 12:20:00,11.23,11.24,11.22,11.23,34000.0,11.23,11.24,11.22,11.23,34000.0
2008-04-03 12:25:00,11.23,11.25,11.23,11.25,14000.0,11.23,11.25,11.23,11.25,14000.0
2008-04-03 12:30:00,11.24,11.25,11.23,11.24,34000.0,11.24,11.25,11.23,11.24,34000.0
2008-04-03 12:35:00,11.24,11.25,11.23,11.24,45600.0,11.24,11.25,11.23,11.24,45600.0
2008-04-03 12:40:00,11.24,11.25,11.23,11.24,61300.0,11.24,11.25,11.23,11.24,61300.0
2008-04-03 12:45:00,11.24,11.24,11.23,11.24,29500.0,11.24,11.24,11.23,11.24,29500.0
2008-04-03 12:50:00,11.24,11.25,11.23,11.24,38200.0,11.24,11.25,11.23,11.24,38200.0
2008-04-03 12:55:00,11.23,11.24,11.22,11.23,24300.0,11.23,11.24,11.22,11.23,24300.0
2008-04-03 13:00:00,11.22,11.24,11.22,11.23,37200.0,11.22,11.24,11.22,11.23,37200.0
2008-04-03 13:05:00,11.24,11.24,11.23,11.24,2800.0,11.24,11.24,11.23,11.24,2800.0
2008-04-03 13:10:00,11.24,11.25,11.23,11.24,53300.0,11.24,11.25,11.23,11.24,53300.0
2008-04-03 13:15:00,11.24,11.25,11.24,11.25,23900.0,11.24,11.25,11.24,11.25,23900.0
2008-04-03 13:20:00,11.25,11.26,11.24,11.26,21500.0,11.25,11.26,11.24,11.26,21500.0
2008-04-03 13:25:00,11.26,11.27,11.25,11.27,8700.0,11.26,11.27,11.25,11.27,8700.0
2008-04-03 13:30:00,11.26,11.27,11.22,11.24,93700.0,11.26,11.27,11.22,11.24,93700.0
2008-04-03 13:35:00,11.24,11.27,11.24,11.24,53500.0,11.24,11.27,11.24,11.24,53500.0
2008-04-03 13:40:00,11.24,11.25,11.23,11.24,22700.0,11.24,11.25,11.23,11.24,22700.0
2008-04-03 13:45:00,11.23,11.24,11.23,11.24,16700.0,11.23,11.24,11.23,11.24,16700.0
2008-04-03 13:50:00,11.23,11.26,11.23,11.26,28200.0,11.23,11.26,11.23,11.26,28200.0
2008-04-03 13:55:00,11.26,11.27,11.24,11.25,37200.0,11.26,11.27,11.24,11.25,37200.0
2008-04-03 14:00:00,11.24,11.26,11.23,11.26,16200.0,11.24,11.26,11.23,11.26,16200.0
2008-04-03 14:05:00,11.25,11.27,11.25,11.27,9200.0,11.25,11.27,11.25,11.27,9200.0
2008-04-03 14:10:00,11.27,11.28,11.26,11.28,38900.0,11.27,11.28,11.26,11.28,38900.0
2008-04-03 14:15:00,11.28,11.29,11.24,11.25,81900.0,11.28,11.29,11.24,11.25,81900.0
2008-04-03 14:20:00,11.25,11.25,11.24,11.25,3800.0,11.25,11.25,11.24,11.25,3800.0
2008-04-03 14:25:00,11.25,11.27,11.24,11.27,29800.0,11.25,11.27,11.24,11.27,29800.0
2008-04-03 14:30:00,11.27,11.29,11.26,11.29,19600.0,11.27,11.29,11.26,11.29,19600.0
2008-04-03 14:35:00,11.28,11.29,11.24,11.25,32400.0,11.28,11.29,11.24,11.25,32400.0
2008-04-03 14:40:00,11.24,11.27,11.24,11.27,23200.0,11.24,11.27,11.24,11.27,23200.0
2008-04-03 14:45:00,11.27,11.28,11.27,11.28,17200.0,11.27,11.28,11.27,11.28,17200.0
2008-04-03 14:50:00,11.27,11.3,11.27,11.3,24600.0,11.27,11.3,11.27,11.3,24600.0
2008-04-03 14:55:00,11.3,11.33,11.29,11.32,34100.0,11.3,11.33,11.29,11.32,34100.0
2008-04-03 15:00:00,11.33,11.34,11.32,11.34,45300.0,11.33,11.34,11.32,11.34,45300.0
2008-04-03 15:05:00,11.34,11.36,11.33,11.36,43800.0,11.34,11.36,11.33,11.36,43800.0
2008-04-03 15:10:00,11.36,11.36,11.31,11.35,147600.0,11.36,11.36,11.31,11.35,147600.0
2008-04-03 15:15:00,11.35,11.35,11.33,11.34,61500.0,11.35,11.35,11.33,11.34,61500.0
2008-04-03 15:20:00,11.34,11.34,11.33,11.34,22800.0,11.34,11.34,11.33,11.34,22800.0
2008-04-03 15:25:00,11.34,11.37,11.33,11.36,78400.0,11.34,11.37,11.33,11.36,78400.0
2008-04-03 15:30:00,11.36,11.36,11.32,11.32,72500.0,11.36,11.36,11.32,11.32,72500.0
2008-04-03 15:35:00,11.32,11.35,11.32,11.35,30900.0,11.32,11.35,11.32,11.35,30900.0
2008-04-03 15:40:00,11.34,11.35,11.29,11.29,122600.0,11.34,11.35,11.29,11.29,122600.0
2008-04-03 15:45:00,11.29,11.3,11.27,11.28,52600.0,11.29,11.3,11.27,11.28,52600.0
2008-04-03 15:50:00,11.28,11.3,11.27,11.3,78300.0,11.28,11.3,11.27,11.3,78300.0
2008-04-03 15:55:00,11.3,11.32,11.29,11.29,72900.0,11.3,11.32,11.29,11.29,72900.0
2008-04-04 09:30:00,11.35,11.37,11.25,11.28,31700.0,11.35,11.37,11.25,11.28,31700.0
2008-04-04 09:35:00,11.3,11.35,11.25,11.25,20600.0,11.3,11.35,11.25,11.25,20600.0
2008-04-04 09:40:00,11.25,11.28,11.21,11.28,23500.0,11.25,11.28,11.21,11.28,23500.0
2008-04-04 09:45:00,11.28,11.32,11.25,11.25,34200.0,11.28,11.32,11.25,11.25,34200.0
2008-04-04 09:50:00,11.26,11.3,11.22,11.3,42500.0,11.26,11.3,11.22,11.3,42500.0
2008-04-04 09:55:00,11.29,11.36,11.28,11.33,17000.0,11.29,11.36,11.28,11.33,17000.0
2008-04-04 10:00:00,11.34,11.34,11.31,11.33,14400.0,11.34,11.34,11.31,11.33,14400.0
2008-04-04 10:05:00,11.34,11.35,11.29,11.29,27400.0,11.34,11.35,11.29,11.29,27400.0
2008-04-04 10:10:00,11.28,11.29,11.27,11.29,25300.0,11.28,11.29,11.27,11.29,25300.0
2008-04-04 10:15:00,11.29,11.29,11.24,11.28,108500.0,11.29,11.29,11.24,11.28,108500.0
2008-04-04 10:20:00,11.28,11.28,11.24,11.25,28400.0,11.28,11.28,11.24,11.25,28400.0
2008-04-04 10:25:00,11.25,11.27,11.25,11.26,14900.0,11.25,11.27,11.25,11.26,14900.0
2008-04-04 10:30:00,11.27,11.27,11.25,11.25,21100.0,11.27,11.27,11.25,11.25,21100.0
2008-04-04 10:35:00,11.25,11.27,11.23,11.25,53100.0,11.25,11.27,11.23,11.25,53100.0
2008-04-04 10:40:00,11.25,11.27,11.25,11.27,17500.0,11.25,11.27,11.25,11.27,17500.0
2008-04-04 10:45:00,11.27,11.33,11.27,11.31,46500.0,11.27,11.33,11.27,11.31,46500.0
2008-04-04 10:50:00,11.31,11.32,11.3,11.31,15200.0,11.31,11.32,11.3,11.31,15200.0
2008-04-04 10:55:00,11.31,11.32,11.3,11.31,9000.0,11.31,11.32,11.3,11.31,9000.0
2008-04-04 11:00:00,11.31,11.34,11.31,11.33,12200.0,11.31,11.34,11.31,11.33,12200.0
2008-04-04 11:05:00,11.33,11.34,11.31,11.32,14900.0,11.33,11.34,11.31,11.32,14900.0
2008-04-04 11:10:00,11.32,11.32,11.31,11.32,1800.0,11.32,11.32,11.31,11.32,1800.0
2008-04-04 11:15:00,11.31,11.32,11.29,11.3,14800.0,11.31,11.32,11.29,11.3,14800.0
2008-04-04 11:20:00,11.29,11.3,11.27,11.28,58900.0,11.29,11.3,11.27,11.28,58900.0
2008-04-04 11:25:00,11.27,11.28,11.27,11.28,22400.0,11.27,11.28,11.27,11.28,22400.0
2008-04-04 11:30:00,11.28,11.28,11.27,11.27,31300.0,11.28,11.28,11.27,11.27,31300.0
2008-04-04 11:35:00,11.28,11.29,11.27,11.28,70600.0,11.28,11.29,11.27,11.28,70600.0
2008-04-04 11:40:00,11.28,11.29,11.27,11.27,8900.0,11.28,11.29,11.27,11.27,8900.0
2008-04-04 11:45:00,11.28,11.28,11.27,11.27,14700.0,11.28,11.28,11.27,11.27,14700.0
2008-04-04 11:50:00,11.27,11.31,11.27,11.31,77200.0,11.27,11.31,11.27,11.31,77200.0
2008-04-04 11:55:00,11.31,11.32,11.3,11.31,24900.0,11.31,11.32,11.3,11.31,24900.0
2008-04-04 12:00:00,11.3,11.32,11.3,11.31,49200.0,11.3,11.32,11.3,11.31,49200.0
2008-04-04 12:05:00,11.31,11.34,11.31,11.34,21500.0,11.31,11.34,11.31,11.34,21500.0
2008-04-04 12:10:00,11.34,11.36,11.34,11.34,31600.0,11.34,11.36,11.34,11.34,31600.0
2008-04-04 12:15:00,11.34,11.37,11.34,11.37,29000.0,11.34,11.37,11.34,11.37,29000.0
2008-04-04 12:20:00,11.37,11.37,11.34,11.34,42100.0,11.37,11.37,11.34,11.34,42100.0
2008-04-04 12:25:00,11.35,11.35,11.34,11.35,4800.0,11.35,11.35,11.34,11.35,4800.0
2008-04-04 12:30:00,11.35,11.35,11.34,11.34,22600.0,11.35,11.35,11.34,11.34,22600.0
2008-04-04 12:35:00,11.35,11.35,11.34,11.35,26000.0,11.35,11.35,11.34,11.35,26000.0
2008-04-04 12:40:00,11.35,11.35,11.34,11.35,12200.0,11.35,11.35,11.34,11.35,12200.0
2008-04-04 12:45:00,11.35,11.35,11.33,11.33,122200.0,11.35,11.35,11.33,11.33,122200.0
2008-04-04 12:50:00,11.33,11.34,11.31,11.32,21000.0,11.33,11.34,11.31,11.32,21000.0
2008-04-04 12:55:00,11.32,11.34,11.31,11.33,63200.0,11.32,11.34,11.31,11.33,63200.0
2008-04-04 13:00:00,11.33,11.33,11.32,11.32,13700.0,11.33,11.33,11.32,11.32,13700.0
2008-04-04 13:05:00,11.33,11.33,11.31,11.31,40700.0,11.33,11.33,11.31,11.31,40700.0
2008-04-04 13:10:00,11.31,11.32,11.31,11.32,113800.0,11.31,11.32,11.31,11.32,113800.0
2008-04-04 13:15:00,11.32,11.32,11.31,11.32,6200.0,11.32,11.32,11.31,11.32,6200.0
2008-04-04 13:20:00,11.32,11.32,11.31,11.32,8800.0,11.32,11.32,11.31,11.32,8800.0
2008-04-04 13:25:00,11.32,11.33,11.31,11.32,91800.0,11.32,11.33,11.31,11.32,91800.0
2008-04-04 13:30:00,11.33,11.33,11.31,11.32,60400.0,11.33,11.33,11.31,11.32,60400.0
2008-04-04 13:35:00,11.31,11.32,11.31,11.31,2800.0,11.31,11.32,11.31,11.31,2800.0
2008-04-04 13:40:00,11.32,11.32,11.29,11.31,150400.0,11.32,11.32,11.29,11.31,150400.0
2008-04-04 13:45:00,11.31,11.31,11.3,11.31,22000.0,11.31,11.31,11.3,11.31,22000.0
2008-04-04 13:50:00,11.31,11.31,11.29,11.3,67100.0,11.31,11.31,11.29,11.3,67100.0
2008-04-04 13:55:00,11.3,11.3,11.29,11.3,3700.0,11.3,11.3,11.29,11.3,3700.0
2008-04-04 14:00:00,11.3,11.3,11.28,11.29,64300.0,11.3,11.3,11.28,11.29,64300.0
2008-04-04 14:05:00,11.28,11.29,11.27,11.27,39700.0,11.28,11.29,11.27,11.27,39700.0
2008-04-04 14:10:00,11.28,11.28,11.27,11.27,33800.0,11.28,11.28,11.27,11.27,33800.0
2008-04-04 14:15:00,11.28,11.28,11.26,11.26,26900.0,11.28,11.28,11.26,11.26,26900.0
2008-04-04 14:20:00,11.27,11.27,11.26,11.27,35400.0,11.27,11.27,11.26,11.27,35400.0
2008-04-04 14:25:00,11.27,11.27,11.26,11.27,10800.0,11.27,11.27,11.26,11.27,10800.0
2008-04-04 14:30:00,11.26,11.27,11.26,11.26,15100.0,11.26,11.27,11.26,11.26,15100.0
2008-04-04 14:35:00,11.27,11.3,11.27,11.3,49100.0,11.27,11.3,11.27,11.3,49100.0
2008-04-04 14:40:00,11.3,11.3,11.29,11.3,12000.0,11.3,11.3,11.29,11.3,12000.0
2008-04-04 14:45:00,11.3,11.3,11.29,11.3,4100.0,11.3,11.3,11.29,11.3,4100.0
2008-04-04 14:50:00,11.29,11.3,11.29,11.29,93600.0,11.29,11.3,11.29,11.29,93600.0
2008-04-04 14:55:00,11.3,11.3,11.28,11.28,35800.0,11.3,11.3,11.28,11.28,35800.0
2008-04-04 15:00:00,11.28,11.28,11.27,11.27,24800.0,11.28,11.28,11.27,11.27,24800.0
2008-04-04 15:05:00,11.27,11.28,11.27,11.27,21400.0,11.27,11.28,11.27,11.27,21400.0
2008-04-04 15:10:00,11.28,11.28,11.26,11.26,18900.0,11.28,11.28,11.26,11.26,18900.0
2008-04-04 15:15:00,11.27,11.27,11.26,11.26,29300.0,11.27,11.27,11.26,11.26,29300.0
2008-04-04 15:20:00,11.27,11.27,11.26,11.27,22400.0,11.27,11.27,11.26,11.27,22400.0
2008-04-04 15:25:00,11.26,11.3,11.26,11.29,66900.0,11.26,11.3,11.26,11.29,66900.0
2008-04-04 15:30:00,11.3,11.3,11.25,11.26,120200.0,11.3,11.3,11.25,11.26,120200.0
2008-04-04 15:35:00,11.25,11.26,11.23,11.24,52700.0,11.25,11.26,11.23,11.24,52700.0
2008-04-04 15:40:00,11.23,11.26,11.23,11.25,53700.0,11.23,11.26,11.23,11.25,53700.0
2008-04-04 15:45:00,11.26,11.28,11.25,11.27,68500.0,11.26,11.28,11.25,11.27,68500.0
2008-04-04 15:50:00,11.27,11.28,11.24,11.24,149200.0,11.27,11.28,11.24,11.24,149200.0
2008-04-04 15:55:00,11.24,11.3,11.24,11.3,296300.0,11.24,11.3,11.24,11.3,296300.0
2008-04-07 09:30:00,11.31,11.31,11.27,11.28,118200.0,11.31,11.31,11.27,11.28,118200.0
2008-04-07 09:35:00,11.29,11.29,11.25,11.29,9300.0,11.29,11.29,11.25,11.29,9300.0
2008-04-07 09:40:00,11.29,11.32,11.28,11.29,10300.0,11.29,11.32,11.28,11.29,10300.0
2008-04-07 09:45:00,11.3,11.32,11.29,11.32,6600.0,11.3,11.32,11.29,11.32,6600.0
2008-04-07 09:50:00,11.33,11.37,11.33,11.37,14100.0,11.33,11.37,11.33,11.37,14100.0
2008-04-07 09:55:00,11.36,11.39,11.36,11.39,22900.0,11.36,11.39,11.36,11.39,22900.0
2008-04-07 10:00:00,11.39,11.41,11.37,11.4,66600.0,11.39,11.41,11.37,11.4,66600.0
2008-04-07 10:05:00,11.4,11.4,11.38,11.38,14800.0,11.4,11.4,11.38,11.38,14800.0
2008-04-07 10:10:00,11.38,11.4,11.38,11.39,9600.0,11.38,11.4,11.38,11.39,9600.0
2008-04-07 10:15:00,11.39,11.4,11.38,11.38,19800.0,11.39,11.4,11.38,11.38,19800.0
2008-04-07 10:20:00,11.38,11.38,11.35,11.35,39900.0,11.38,11.38,11.35,11.35,39900.0
2008-04-07 10:25:00,11.35,11.35,11.29,11.29,23400.0,11.35,11.35,11.29,11.29,23400.0
2008-04-07 10:30:00,11.3,11.31,11.29,11.29,18900.0,11.3,11.31,11.29,11.29,18900.0
2008-04-07 10:35:00,11.29,11.32,11.29,11.32,30400.0,11.29,11.32,11.29,11.32,30400.0
2008-04-07 10:40:00,11.31,11.33,11.31,11.32,16000.0,11.31,11.33,11.31,11.32,16000.0
2008-04-07 10:45:00,11.32,11.35,11.32,11.35,26600.0,11.32,11.35,11.32,11.35,26600.0
2008-04-07 10:50:00,11.34,11.35,11.31,11.31,51300.0,11.34,11.35,11.31,11.31,51300.0
2008-04-07 10:55:00,11.32,11.32,11.31,11.32,10100.0,11.32,11.32,11.31,11.32,10100.0
2008-04-07 11:00:00,11.31,11.34,11.31,11.34,9900.0,11.31,11.34,11.31,11.34,9900.0
2008-04-07 11:05:00,11.33,11.33,11.3,11.3,25100.0,11.33,11.33,11.3,11.3,25100.0
2008-04-07 11:10:00,11.3,11.31,11.3,11.3,21200.0,11.3,11.31,11.3,11.3,21200.0
2008-04-07 11:15:00,11.3,11.31,11.29,11.3,23300.0,11.3,11.31,11.29,11.3,23300.0
2008-04-07 11:20:00,11.31,11.31,11.28,11.28,33300.0,11.31,11.31,11.28,11.28,33300.0
2008-04-07 11:25:00,11.29,11.29,11.28,11.28,3300.0,11.29,11.29,11.28,11.28,3300.0
2008-04-07 11:30:00,11.29,11.29,11.28,11.28,12100.0,11.29,11.29,11.28,11.28,12100.0
2008-04-07 11:35:00,11.29,11.29,11.28,11.28,2200.0,11.29,11.29,11.28,11.28,2200.0
2008-04-07 11:40:00,11.28,11.29,11.28,11.28,18300.0,11.28,11.29,11.28,11.28,18300.0
2008-04-07 11:45:00,11.28,11.29,11.28,11.28,4500.0,11.28,11.29,11.28,11.28,4500.0
2008-04-07 11:50:00,11.28,11.29,11.26,11.29,42700.0,11.28,11.29,11.26,11.29,42700.0
2008-04-07 11:55:00,11.29,11.3,11.29,11.29,3000.0,11.29,11.3,11.29,11.29,3000.0
2008-04-07 12:00:00,11.29,11.3,11.29,11.3,4500.0,11.29,11.3,11.29,11.3,4500.0
2008-04-07 12:05:00,11.3,11.3,11.26,11.29,41000.0,11.3,11.3,11.26,11.29,41000.0
2008-04-07 12:10:00,11.29,11.29,11.28,11.29,24900.0,11.29,11.29,11.28,11.29,24900.0
2008-04-07 12:15:00,11.3,11.3,11.28,11.28,53400.0,11.3,11.3,11.28,11.28,53400.0
2008-04-07 12:20:00,11.29,11.29,11.28,11.29,22900.0,11.29,11.29,11.28,11.29,22900.0
2008-04-07 12:25:00,11.28,11.3,11.27,11.27,30200.0,11.28,11.3,11.27,11.27,30200.0
2008-04-07 12:30:00,11.28,11.29,11.27,11.29,84100.0,11.28,11.29,11.27,11.29,84100.0
2008-04-07 12:35:00,11.28,11.29,11.28,11.28,31800.0,11.28,11.29,11.28,11.28,31800.0
2008-04-07 12:40:00,11.28,11.3,11.28,11.3,42100.0,11.28,11.3,11.28,11.3,42100.0
2008-04-07 12:45:00,11.29,11.3,11.29,11.29,11100.0,11.29,11.3,11.29,11.29,11100.0
2008-04-07 12:50:00,11.28,11.29,11.28,11.29,12700.0,11.28,11.29,11.28,11.29,12700.0
2008-04-07 12:55:00,11.28,11.28,11.27,11.27,14200.0,11.28,11.28,11.27,11.27,14200.0
2008-04-07 13:00:00,11.27,11.29,11.27,11.29,23800.0,11.27,11.29,11.27,11.29,23800.0
2008-04-07 13:05:00,11.28,11.29,11.26,11.28,62300.0,11.28,11.29,11.26,11.28,62300.0
2008-04-07 13:10:00,11.28,11.29,11.28,11.29,5100.0,11.28,11.29,11.28,11.29,5100.0
2008-04-07 13:15:00,11.29,11.29,11.27,11.28,44600.0,11.29,11.29,11.27,11.28,44600.0
2008-04-07 13:20:00,11.28,11.29,11.28,11.28,21400.0,11.28,11.29,11.28,11.28,21400.0
2008-04-07 13:25:00,11.28,11.29,11.28,11.28,10400.0,11.28,11.29,11.28,11.28,10400.0
2008-04-07 13:30:00,11.29,11.29,11.28,11.29,14600.0,11.29,11.29,11.28,11.29,14600.0
2008-04-07 13:35:00,11.29,11.29,11.28,11.28,3700.0,11.29,11.29,11.28,11.28,3700.0
2008-04-07 13:40:00,11.28,11.29,11.28,11.28,35700.0,11.28,11.29,11.28,11.28,35700.0
2008-04-07 13:45:00,11.28,11.29,11.27,11.29,75800.0,11.28,11.29,11.27,11.29,75800.0
2008-04-07 13:50:00,11.29,11.3,11.29,11.3,27000.0,11.29,11.3,11.29,11.3,27000.0
2008-04-07 13:55:00,11.3,11.3,11.28,11.28,25500.0,11.3,11.3,11.28,11.28,25500.0
2008-04-07 14:00:00,11.28,11.29,11.28,11.28,42000.0,11.28,11.29,11.28,11.28,42000.0
2008-04-07 14:05:00,11.28,11.29,11.28,11.28,31500.0,11.28,11.29,11.28,11.28,31500.0
2008-04-07 14:10:00,11.27,11.29,11.27,11.27,77100.0,11.27,11.29,11.27,11.27,77100.0
2008-04-07 14:15:00,11.27,11.29,11.27,11.29,82700.0,11.27,11.29,11.27,11.29,82700.0
2008-04-07 14:20:00,11.28,11.3,11.28,11.28,17600.0,11.28,11.3,11.28,11.28,17600.0
2008-04-07 14:25:00,11.29,11.29,11.28,11.28,13200.0,11.29,11.29,11.28,11.28,13200.0
2008-04-07 14:30:00,11.28,11.29,11.25,11.27,32600.0,11.28,11.29,11.25,11.27,32600.0
2008-04-07 14:35:00,11.27,11.27,11.24,11.25,50400.0,11.27,11.27,11.24,11.25,50400.0
2008-04-07 14:40:00,11.25,11.26,11.24,11.25,50900.0,11.25,11.26,11.24,11.25,50900.0
2008-04-07 14:45:00,11.26,11.26,11.24,11.25,18300.0,11.26,11.26,11.24,11.25,18300.0
2008-04-07 14:50:00,11.26,11.26,11.25,11.26,5300.0,11.26,11.26,11.25,11.26,5300.0
2008-04-07 14:55:00,11.26,11.26,11.24,11.24,14800.0,11.26,11.26,11.24,11.24,14800.0
2008-04-07 15:00:00,11.24,11.24,11.2,11.2,62700.0,11.24,11.24,11.2,11.2,62700.0
2008-04-07 15:05:00,11.21,11.21,11.2,11.2,33900.0,11.21,11.21,11.2,11.2,33900.0
2008-04-07 15:10:00,11.2,11.21,11.19,11.2,82500.0,11.2,11.21,11.19,11.2,82500.0
2008-04-07 15:15:00,11.2,11.2,11.18,11.19,10800.0,11.2,11.2,11.18,11.19,10800.0
2008-04-07 15:20:00,11.18,11.2,11.18,11.2,14500.0,11.18,11.2,11.18,11.2,14500.0
2008-04-07 15:25:00,11.19,11.2,11.19,11.2,37000.0,11.19,11.2,11.19,11.2,37000.0
2008-04-07 15:30:00,11.19,11.21,11.16,11.16,123100.0,11.19,11.21,11.16,11.16,123100.0
2008-04-07 15:35:00,11.17,11.17,11.14,11.15,95200.0,11.17,11.17,11.14,11.15,95200.0
2008-04-07 15:40:00,11.15,11.18,11.14,11.15,210300.0,11.15,11.18,11.14,11.15,210300.0
2008-04-07 15:45:00,11.15,11.16,11.14,11.15,102900.0,11.15,11.16,11.14,11.15,102900.0
2008-04-07 15:50:00,11.15,11.15,11.14,11.15,194700.0,11.15,11.15,11.14,11.15,194700.0
2008-04-07 15:55:00,11.15,11.21,11.14,11.17,421300.0,11.15,11.21,11.14,11.17,421300.0
2008-04-08 09:30:00,11.11,11.22,11.1,11.22,19700.0,11.11,11.22,11.1,11.22,19700.0
2008-04-08 09:35:00,11.22,11.24,11.19,11.21,13300.0,11.22,11.24,11.19,11.21,13300.0
2008-04-08 09:40:00,11.2,11.2,11.12,11.12,12800.0,11.2,11.2,11.12,11.12,12800.0
2008-04-08 09:45:00,11.12,11.13,11.09,11.12,15300.0,11.12,11.13,11.09,11.12,15300.0
2008-04-08 09:50:00,11.12,11.15,11.12,11.12,19200.0,11.12,11.15,11.12,11.12,19200.0
2008-04-08 09:55:00,11.12,11.12,11.09,11.1,10200.0,11.12,11.12,11.09,11.1,10200.0
2008-04-08 10:00:00,11.09,11.11,11.07,11.09,22800.0,11.09,11.11,11.07,11.09,22800.0
2008-04-08 10:05:00,11.08,11.09,11.07,11.08,8900.0,11.08,11.09,11.07,11.08,8900.0
2008-04-08 10:10:00,11.09,11.11,11.09,11.1,23900.0,11.09,11.11,11.09,11.1,23900.0
2008-04-08 10:15:00,11.1,11.11,11.09,11.1,24100.0,11.1,11.11,11.09,11.1,24100.0
2008-04-08 10:20:00,11.1,11.11,11.1,11.1,19300.0,11.1,11.11,11.1,11.1,19300.0
2008-04-08 10:25:00,11.1,11.11,11.1,11.11,4100.0,11.1,11.11,11.1,11.11,4100.0
2008-04-08 10:30:00,11.1,11.11,11.1,11.1,23600.0,11.1,11.11,11.1,11.1,23600.0
2008-04-08 10:35:00,11.11,11.12,11.09,11.1,41400.0,11.11,11.12,11.09,11.1,41400.0
2008-04-08 10:40:00,11.11,11.12,11.1,11.12,119100.0,11.11,11.12,11.1,11.12,119100.0
2008-04-08 10:45:00,11.12,11.16,11.11,11.13,93500.0,11.12,11.16,11.11,11.13,93500.0
2008-04-08 10:50:00,11.13,11.13,11.12,11.13,16900.0,11.13,11.13,11.12,11.13,16900.0
2008-04-08 10:55:00,11.13,11.13,11.12,11.13,47900.0,11.13,11.13,11.12,11.13,47900.0
2008-04-08 11:00:00,11.13,11.17,11.13,11.17,59200.0,11.13,11.17,11.13,11.17,59200.0
2008-04-08 11:05:00,11.17,11.21,11.17,11.21,20200.0,11.17,11.21,11.17,11.21,20200.0
2008-04-08 11:10:00,11.22,11.23,11.21,11.23,8200.0,11.22,11.23,11.21,11.23,8200.0
2008-04-08 11:15:00,11.22,11.23,11.22,11.22,18200.0,11.22,11.23,11.22,11.22,18200.0
2008-04-08 11:20:00,11.22,11.23,11.22,11.22,12900.0,11.22,11.23,11.22,11.22,12900.0
2008-04-08 11:25:00,11.22,11.23,11.2,11.2,42400.0,11.22,11.23,11.2,11.2,42400.0
2008-04-08 11:30:00,11.2,11.27,11.2,11.26,43100.0,11.2,11.27,11.2,11.26,43100.0
2008-04-08 11:35:00,11.26,11.26,11.22,11.22,29700.0,11.26,11.26,11.22,11.22,29700.0
2008-04-08 11:40:00,11.23,11.23,11.19,11.19,17600.0,11.23,11.23,11.19,11.19,17600.0
2008-04-08 11:45:00,11.19,11.2,11.17,11.18,22000.0,11.19,11.2,11.17,11.18,22000.0
2008-04-08 11:50:00,11.18,11.18,11.16,11.17,13800.0,11.18,11.18,11.16,11.17,13800.0
2008-04-08 11:55:00,11.17,11.17,11.16,11.16,6800.0,11.17,11.17,11.16,11.16,6800.0
2008-04-08 12:00:00,11.17,11.19,11.16,11.17,25000.0,11.17,11.19,11.16,11.17,25000.0
2008-04-08 12:05:00,11.18,11.18,11.17,11.18,8900.0,11.18,11.18,11.17,11.18,8900.0
2008-04-08 12:10:00,11.18,11.19,11.18,11.19,12900.0,11.18,11.19,11.18,11.19,12900.0
2008-04-08 12:15:00,11.18,11.2,11.18,11.19,25600.0,11.18,11.2,11.18,11.19,25600.0
2008-04-08 12:20:00,11.19,11.19,11.17,11.17,18900.0,11.19,11.19,11.17,11.17,18900.0
2008-04-08 12:25:00,11.18,11.18,11.16,11.17,110700.0,11.18,11.18,11.16,11.17,110700.0
2008-04-08 12:30:00,11.16,11.17,11.16,11.16,1600.0,11.16,11.17,11.16,11.16,1600.0
2008-04-08 12:35:00,11.16,11.17,11.15,11.15,4800.0,11.16,11.17,11.15,11.15,4800.0
2008-04-08 12:40:00,11.16,11.16,11.15,11.15,2800.0,11.16,11.16,11.15,11.15,2800.0
2008-04-08 12:45:00,11.15,11.16,11.15,11.16,4100.0,11.15,11.16,11.15,11.16,4100.0
2008-04-08 12:50:00,11.15,11.16,11.15,11.15,4300.0,11.15,11.16,11.15,11.15,4300.0
2008-04-08 12:55:00,11.15,11.16,11.15,11.16,9500.0,11.15,11.16,11.15,11.16,9500.0
2008-04-08 13:00:00,11.15,11.16,11.15,11.16,13400.0,11.15,11.16,11.15,11.16,13400.0
2008-04-08 13:05:00,11.15,11.16,11.15,11.15,9400.0,11.15,11.16,11.15,11.15,9400.0
2008-04-08 13:10:00,11.16,11.16,11.12,11.14,127400.0,11.16,11.16,11.12,11.14,127400.0
2008-04-08 13:15:00,11.15,11.15,11.12,11.13,43600.0,11.15,11.15,11.12,11.13,43600.0
2008-04-08 13:20:00,11.12,11.13,11.12,11.13,7200.0,11.12,11.13,11.12,11.13,7200.0
2008-04-08 13:25:00,11.12,11.13,11.11,11.12,38200.0,11.12,11.13,11.11,11.12,38200.0
2008-04-08 13:30:00,11.12,11.13,11.12,11.12,5500.0,11.12,11.13,11.12,11.12,5500.0
2008-04-08 13:35:00,11.13,11.14,11.12,11.13,17100.0,11.13,11.14,11.12,11.13,17100.0
2008-04-08 13:40:00,11.14,11.14,11.13,11.14,12800.0,11.14,11.14,11.13,11.14,12800.0
2008-04-08 13:45:00,11.14,11.14,11.13,11.14,3500.0,11.14,11.14,11.13,11.14,3500.0
2008-04-08 13:50:00,11.14,11.14,11.13,11.14,34200.0,11.14,11.14,11.13,11.14,34200.0
2008-04-08 13:55:00,11.14,11.14,11.11,11.11,54400.0,11.14,11.14,11.11,11.11,54400.0
2008-04-08 14:00:00,11.12,11.12,11.1,11.1,41200.0,11.12,11.12,11.1,11.1,41200.0
2008-04-08 14:05:00,11.1,11.12,11.07,11.07,117900.0,11.1,11.12,11.07,11.07,117900.0
2008-04-08 14:10:00,11.07,11.1,11.07,11.1,26200.0,11.07,11.1,11.07,11.1,26200.0
2008-04-08 14:15:00,11.1,11.1,11.09,11.09,13500.0,11.1,11.1,11.09,11.09,13500.0
2008-04-08 14:20:00,11.09,11.09,11.07,11.07,20800.0,11.09,11.09,11.07,11.07,20800.0
2008-04-08 14:25:00,11.08,11.09,11.07,11.09,34400.0,11.08,11.09,11.07,11.09,34400.0
2008-04-08 14:30:00,11.1,11.1,11.09,11.1,8500.0,11.1,11.1,11.09,11.1,8500.0
2008-04-08 14:35:00,11.09,11.1,11.08,11.1,21300.0,11.09,11.1,11.08,11.1,21300.0
2008-04-08 14:40:00,11.09,11.1,11.08,11.08,13400.0,11.09,11.1,11.08,11.08,13400.0
2008-04-08 14:45:00,11.09,11.09,11.08,11.08,10000.0,11.09,11.09,11.08,11.08,10000.0
2008-04-08 14:50:00,11.09,11.12,11.08,11.1,64300.0,11.09,11.12,11.08,11.1,64300.0
2008-04-08 14:55:00,11.1,11.15,11.1,11.15,84100.0,11.1,11.15,11.1,11.15,84100.0
2008-04-08 15:00:00,11.15,11.16,11.1,11.1,42400.0,11.15,11.16,11.1,11.1,42400.0
2008-04-08 15:05:00,11.1,11.1,11.08,11.09,15300.0,11.1,11.1,11.08,11.09,15300.0
2008-04-08 15:10:00,11.09,11.09,11.07,11.08,20700.0,11.09,11.09,11.07,11.08,20700.0
2008-04-08 15:15:00,11.08,11.08,11.07,11.07,14900.0,11.08,11.08,11.07,11.07,14900.0
2008-04-08 15:20:00,11.07,11.08,11.07,11.07,46000.0,11.07,11.08,11.07,11.07,46000.0
2008-04-08 15:25:00,11.07,11.1,11.07,11.1,237200.0,11.07,11.1,11.07,11.1,237200.0
2008-04-08 15:30:00,11.1,11.14,11.1,11.13,58600.0,11.1,11.14,11.1,11.13,58600.0
2008-04-08 15:35:00,11.13,11.14,11.11,11.11,29400.0,11.13,11.14,11.11,11.11,29400.0
2008-04-08 15:40:00,11.11,11.13,11.1,11.12,41200.0,11.11,11.13,11.1,11.12,41200.0
2008-04-08 15:45:00,11.12,11.13,11.11,11.12,44100.0,11.12,11.13,11.11,11.12,44100.0
2008-04-08 15:50:00,11.12,11.14,11.11,11.13,56300.0,11.12,11.14,11.11,11.13,56300.0
2008-04-08 15:55:00,11.13,11.14,11.12,11.14,126500.0,11.13,11.14,11.12,11.14,126500.0
2008-04-09 09:30:00,11.14,11.17,11.04,11.15,22400.0,11.14,11.17,11.04,11.15,22400.0
2008-04-09 09:35:00,11.17,11.21,11.17,11.17,12900.0,11.17,11.21,11.17,11.17,12900.0
2008-04-09 09:40:00,11.17,11.17,11.07,11.07,23300.0,11.17,11.17,11.07,11.07,23300.0
2008-04-09 09:45:00,11.07,11.18,11.06,11.16,78200.0,11.07,11.18,11.06,11.16,78200.0
2008-04-09 09:50:00,11.17,11.22,11.17,11.2,29200.0,11.17,11.22,11.17,11.2,29200.0
2008-04-09 09:55:00,11.2,11.2,11.16,11.19,30500.0,11.2,11.2,11.16,11.19,30500.0
2008-04-09 10:00:00,11.19,11.2,11.15,11.16,16000.0,11.19,11.2,11.15,11.16,16000.0
2008-04-09 10:05:00,11.15,11.16,11.15,11.15,57100.0,11.15,11.16,11.15,11.15,57100.0
2008-04-09 10:10:00,11.16,11.18,11.15,11.18,23400.0,11.16,11.18,11.15,11.18,23400.0
2008-04-09 10:15:00,11.17,11.17,11.16,11.17,14900.0,11.17,11.17,11.16,11.17,14900.0
2008-04-09 10:20:00,11.17,11.17,11.16,11.16,6700.0,11.17,11.17,11.16,11.16,6700.0
2008-04-09 10:25:00,11.16,11.16,11.15,11.16,19000.0,11.16,11.16,11.15,11.16,19000.0
2008-04-09 10:30:00,11.16,11.16,11.1,11.13,110800.0,11.16,11.16,11.1,11.13,110800.0
2008-04-09 10:35:00,11.13,11.14,11.08,11.09,34700.0,11.13,11.14,11.08,11.09,34700.0
2008-04-09 10:40:00,11.08,11.09,11.08,11.09,14700.0,11.08,11.09,11.08,11.09,14700.0
2008-04-09 10:45:00,11.09,11.09,11.08,11.08,31800.0,11.09,11.09,11.08,11.08,31800.0
2008-04-09 10:50:00,11.09,11.1,11.07,11.09,62000.0,11.09,11.1,11.07,11.09,62000.0
2008-04-09 10:55:00,11.1,11.1,11.08,11.1,12800.0,11.1,11.1,11.08,11.1,12800.0
2008-04-09 11:00:00,11.09,11.1,11.08,11.09,97100.0,11.09,11.1,11.08,11.09,97100.0
2008-04-09 11:05:00,11.09,11.1,11.06,11.07,52200.0,11.09,11.1,11.06,11.07,52200.0
2008-04-09 11:10:00,11.07,11.07,11.06,11.06,11100.0,11.07,11.07,11.06,11.06,11100.0
2008-04-09 11:15:00,11.06,11.08,11.05,11.05,101100.0,11.06,11.08,11.05,11.05,101100.0
2008-04-09 11:20:00,11.05,11.05,11.03,11.03,22200.0,11.05,11.05,11.03,11.03,22200.0
2008-04-09 11:25:00,11.03,11.04,11.03,11.04,15600.0,11.03,11.04,11.03,11.04,15600.0
2008-04-09 11:30:00,11.04,11.04,11.03,11.04,3400.0,11.04,11.04,11.03,11.04,3400.0
2008-04-09 11:35:00,11.03,11.04,11.02,11.03,55400.0,11.03,11.04,11.02,11.03,55400.0
2008-04-09 11:40:00,11.03,11.03,11.01,11.01,8800.0,11.03,11.03,11.01,11.01,8800.0
2008-04-09 11:45:00,11.02,11.04,11.01,11.04,12900.0,11.02,11.04,11.01,11.04,12900.0
2008-04-09 11:50:00,11.05,11.05,11.04,11.04,20900.0,11.05,11.05,11.04,11.04,20900.0
2008-04-09 11:55:00,11.04,11.05,11.03,11.03,4600.0,11.04,11.05,11.03,11.03,4600.0
2008-04-09 12:00:00,11.03,11.05,11.02,11.05,38900.0,11.03,11.05,11.02,11.05,38900.0
2008-04-09 12:05:00,11.05,11.05,11.04,11.05,27500.0,11.05,11.05,11.04,11.05,27500.0
2008-04-09 12:10:00,11.04,11.05,11.04,11.05,2400.0,11.04,11.05,11.04,11.05,2400.0
2008-04-09 12:15:00,11.05,11.05,11.04,11.05,65800.0,11.05,11.05,11.04,11.05,65800.0
2008-04-09 12:20:00,11.04,11.05,11.04,11.05,4400.0,11.04,11.05,11.04,11.05,4400.0
2008-04-09 12:25:00,11.05,11.05,11.04,11.05,5100.0,11.05,11.05,11.04,11.05,5100.0
2008-04-09 12:30:00,11.05,11.05,11.04,11.05,1300.0,11.05,11.05,11.04,11.05,1300.0
2008-04-09 12:35:00,11.05,11.05,11.04,11.05,9800.0,11.05,11.05,11.04,11.05,9800.0
2008-04-09 12:40:00,11.05,11.05,11.04,11.05,700.0,11.05,11.05,11.04,11.05,700.0
2008-04-09 12:45:00,11.05,11.05,11.04,11.04,12400.0,11.05,11.05,11.04,11.04,12400.0
2008-04-09 12:50:00,11.04,11.05,11.04,11.04,12000.0,11.04,11.05,11.04,11.04,12000.0
2008-04-09 12:55:00,11.04,11.05,11.02,11.02,24400.0,11.04,11.05,11.02,11.02,24400.0
2008-04-09 13:00:00,11.02,11.02,11.0,11.01,32200.0,11.02,11.02,11.0,11.01,32200.0
2008-04-09 13:05:00,11.01,11.02,11.0,11.02,91900.0,11.01,11.02,11.0,11.02,91900.0
2008-04-09 13:10:00,11.02,11.05,11.02,11.03,112100.0,11.02,11.05,11.02,11.03,112100.0
2008-04-09 13:15:00,11.03,11.04,11.03,11.04,2200.0,11.03,11.04,11.03,11.04,2200.0
2008-04-09 13:20:00,11.04,11.04,11.03,11.03,6600.0,11.04,11.04,11.03,11.03,6600.0
2008-04-09 13:25:00,11.04,11.04,11.03,11.04,7900.0,11.04,11.04,11.03,11.04,7900.0
2008-04-09 13:30:00,11.03,11.06,11.03,11.05,50200.0,11.03,11.06,11.03,11.05,50200.0
2008-04-09 13:35:00,11.05,11.06,11.05,11.06,35200.0,11.05,11.06,11.05,11.06,35200.0
2008-04-09 13:40:00,11.05,11.06,11.04,11.06,48200.0,11.05,11.06,11.04,11.06,48200.0
2008-04-09 13:45:00,11.06,11.06,11.05,11.05,1700.0,11.06,11.06,11.05,11.05,1700.0
2008-04-09 13:50:00,11.05,11.06,11.05,11.06,15800.0,11.05,11.06,11.05,11.06,15800.0
2008-04-09 13:55:00,11.05,11.06,11.05,11.06,13100.0,11.05,11.06,11.05,11.06,13100.0
2008-04-09 14:00:00,11.05,11.06,11.05,11.06,11300.0,11.05,11.06,11.05,11.06,11300.0
2008-04-09 14:05:00,11.05,11.06,11.05,11.06,7000.0,11.05,11.06,11.05,11.06,7000.0
2008-04-09 14:10:00,11.05,11.06,11.03,11.03,128500.0,11.05,11.06,11.03,11.03,128500.0
2008-04-09 14:15:00,11.03,11.04,11.03,11.03,33000.0,11.03,11.04,11.03,11.03,33000.0
2008-04-09 14:20:00,11.03,11.04,11.01,11.01,27500.0,11.03,11.04,11.01,11.01,27500.0
2008-04-09 14:25:00,11.01,11.02,11.0,11.0,20200.0,11.01,11.02,11.0,11.0,20200.0
2008-04-09 14:30:00,11.01,11.01,10.99,11.0,56000.0,11.01,11.01,10.99,11.0,56000.0
2008-04-09 14:35:00,10.99,11.0,10.99,10.99,6700.0,10.99,11.0,10.99,10.99,6700.0
2008-04-09 14:40:00,10.99,11.0,10.98,10.98,24000.0,10.99,11.0,10.98,10.98,24000.0
2008-04-09 14:45:00,10.99,10.99,10.98,10.98,25400.0,10.99,10.99,10.98,10.98,25400.0
2008-04-09 14:50:00,10.97,10.98,10.96,10.96,24900.0,10.97,10.98,10.96,10.96,24900.0
2008-04-09 14:55:00,10.96,10.99,10.96,10.99,31900.0,10.96,10.99,10.96,10.99,31900.0
2008-04-09 15:00:00,10.98,10.98,10.97,10.98,32300.0,10.98,10.98,10.97,10.98,32300.0
2008-04-09 15:05:00,10.98,10.98,10.97,10.98,20100.0,10.98,10.98,10.97,10.98,20100.0
2008-04-09 15:10:00,10.98,10.98,10.97,10.98,9900.0,10.98,10.98,10.97,10.98,9900.0
2008-04-09 15:15:00,10.98,11.0,10.97,10.99,36400.0,10.98,11.0,10.97,10.99,36400.0
2008-04-09 15:20:00,11.0,11.05,10.99,11.04,77000.0,11.0,11.05,10.99,11.04,77000.0
2008-04-09 15:25:00,11.04,11.05,11.04,11.04,36300.0,11.04,11.05,11.04,11.04,36300.0
2008-04-09 15:30:00,11.04,11.05,11.01,11.01,68200.0,11.04,11.05,11.01,11.01,68200.0
2008-04-09 15:35:00,11.01,11.07,11.01,11.07,104700.0,11.01,11.07,11.01,11.07,104700.0
2008-04-09 15:40:00,11.07,11.09,11.07,11.07,47200.0,11.07,11.09,11.07,11.07,47200.0
2008-04-09 15:45:00,11.08,11.1,11.06,11.07,61300.0,11.08,11.1,11.06,11.07,61300.0
2008-04-09 15:50:00,11.07,11.07,11.06,11.07,44100.0,11.07,11.07,11.06,11.07,44100.0
2008-04-09 15:55:00,11.07,11.09,11.06,11.09,95300.0,11.07,11.09,11.06,11.09,95300.0
2008-04-10 09:30:00,11.09,11.17,10.96,11.13,54700.0,11.09,11.17,10.96,11.13,54700.0
2008-04-10 09:35:00,11.13,11.14,11.1,11.1,16800.0,11.13,11.14,11.1,11.1,16800.0
2008-04-10 09:40:00,11.1,11.1,11.06,11.06,8500.0,11.1,11.1,11.06,11.06,8500.0
2008-04-10 09:45:00,11.07,11.07,11.02,11.02,31200.0,11.07,11.07,11.02,11.02,31200.0
2008-04-10 09:50:00,11.03,11.04,11.03,11.04,18000.0,11.03,11.04,11.03,11.04,18000.0
2008-04-10 09:55:00,11.04,11.04,11.0,11.01,25300.0,11.04,11.04,11.0,11.01,25300.0
2008-04-10 10:00:00,11.01,11.01,10.95,10.96,37600.0,11.01,11.01,10.95,10.96,37600.0
2008-04-10 10:05:00,10.96,11.0,10.95,10.99,52100.0,10.96,11.0,10.95,10.99,52100.0
2008-04-10 10:10:00,10.99,10.99,10.96,10.96,56600.0,10.99,10.99,10.96,10.96,56600.0
2008-04-10 10:15:00,10.96,11.05,10.96,11.04,97900.0,10.96,11.05,10.96,11.04,97900.0
2008-04-10 10:20:00,11.05,11.1,11.04,11.1,39500.0,11.05,11.1,11.04,11.1,39500.0
2008-04-10 10:25:00,11.09,11.1,11.09,11.1,89800.0,11.09,11.1,11.09,11.1,89800.0
2008-04-10 10:30:00,11.1,11.12,11.07,11.07,100000.0,11.1,11.12,11.07,11.07,100000.0
2008-04-10 10:35:00,11.07,11.08,11.06,11.07,29300.0,11.07,11.08,11.06,11.07,29300.0
2008-04-10 10:40:00,11.08,11.08,11.07,11.07,29400.0,11.08,11.08,11.07,11.07,29400.0
2008-04-10 10:45:00,11.07,11.12,11.07,11.12,89800.0,11.07,11.12,11.07,11.12,89800.0
2008-04-10 10:50:00,11.11,11.15,11.11,11.12,104400.0,11.11,11.15,11.11,11.12,104400.0
2008-04-10 10:55:00,11.11,11.13,11.11,11.13,67500.0,11.11,11.13,11.11,11.13,67500.0
2008-04-10 11:00:00,11.14,11.14,11.09,11.09,33100.0,11.14,11.14,11.09,11.09,33100.0
2008-04-10 11:05:00,11.09,11.1,11.08,11.1,23800.0,11.09,11.1,11.08,11.1,23800.0
2008-04-10 11:10:00,11.09,11.15,11.09,11.15,63800.0,11.09,11.15,11.09,11.15,63800.0
2008-04-10 11:15:00,11.14,11.15,11.14,11.15,4000.0,11.14,11.15,11.14,11.15,4000.0
2008-04-10 11:20:00,11.15,11.15,11.14,11.14,37000.0,11.15,11.15,11.14,11.14,37000.0
2008-04-10 11:25:00,11.15,11.15,11.11,11.12,47000.0,11.15,11.15,11.11,11.12,47000.0
2008-04-10 11:30:00,11.11,11.12,11.1,11.11,21100.0,11.11,11.12,11.1,11.11,21100.0
2008-04-10 11:35:00,11.1,11.15,11.1,11.15,64300.0,11.1,11.15,11.1,11.15,64300.0
2008-04-10 11:40:00,11.15,11.15,11.13,11.14,27800.0,11.15,11.15,11.13,11.14,27800.0
2008-04-10 11:45:00,11.14,11.17,11.14,11.16,63100.0,11.14,11.17,11.14,11.16,63100.0
2008-04-10 11:50:00,11.17,11.17,11.16,11.17,25000.0,11.17,11.17,11.16,11.17,25000.0
2008-04-10 11:55:00,11.17,11.18,11.16,11.17,37800.0,11.17,11.18,11.16,11.17,37800.0
2008-04-10 12:00:00,11.18,11.18,11.14,11.15,30300.0,11.18,11.18,11.14,11.15,30300.0
2008-04-10 12:05:00,11.15,11.17,11.15,11.16,25700.0,11.15,11.17,11.15,11.16,25700.0
2008-04-10 12:10:00,11.16,11.16,11.15,11.16,1600.0,11.16,11.16,11.15,11.16,1600.0
2008-04-10 12:15:00,11.15,11.18,11.15,11.17,32200.0,11.15,11.18,11.15,11.17,32200.0
2008-04-10 12:20:00,11.18,11.18,11.17,11.18,11200.0,11.18,11.18,11.17,11.18,11200.0
2008-04-10 12:25:00,11.18,11.18,11.17,11.18,6000.0,11.18,11.18,11.17,11.18,6000.0
2008-04-10 12:30:00,11.18,11.18,11.17,11.18,95300.0,11.18,11.18,11.17,11.18,95300.0
2008-04-10 12:35:00,11.18,11.18,11.17,11.18,11500.0,11.18,11.18,11.17,11.18,11500.0
2008-04-10 12:40:00,11.18,11.18,11.17,11.17,48400.0,11.18,11.18,11.17,11.17,48400.0
2008-04-10 12:45:00,11.17,11.18,11.14,11.14,83900.0,11.17,11.18,11.14,11.14,83900.0
2008-04-10 12:50:00,11.15,11.18,11.15,11.18,37800.0,11.15,11.18,11.15,11.18,37800.0
2008-04-10 12:55:00,11.17,11.18,11.17,11.18,5400.0,11.17,11.18,11.17,11.18,5400.0
2008-04-10 13:00:00,11.18,11.18,11.17,11.17,9700.0,11.18,11.18,11.17,11.17,9700.0
2008-04-10 13:05:00,11.18,11.18,11.16,11.16,10900.0,11.18,11.18,11.16,11.16,10900.0
2008-04-10 13:10:00,11.17,11.18,11.17,11.18,85300.0,11.17,11.18,11.17,11.18,85300.0
2008-04-10 13:15:00,11.17,11.19,11.17,11.19,7100.0,11.17,11.19,11.17,11.19,7100.0
2008-04-10 13:20:00,11.19,11.19,11.18,11.19,22600.0,11.19,11.19,11.18,11.19,22600.0
2008-04-10 13:25:00,11.19,11.19,11.17,11.18,15200.0,11.19,11.19,11.17,11.18,15200.0
2008-04-10 13:30:00,11.18,11.18,11.17,11.18,27800.0,11.18,11.18,11.17,11.18,27800.0
2008-04-10 13:35:00,11.18,11.19,11.18,11.19,77500.0,11.18,11.19,11.18,11.19,77500.0
2008-04-10 13:40:00,11.2,11.2,11.19,11.19,24500.0,11.2,11.2,11.19,11.19,24500.0
2008-04-10 13:45:00,11.2,11.2,11.19,11.2,36700.0,11.2,11.2,11.19,11.2,36700.0
2008-04-10 13:50:00,11.2,11.25,11.19,11.22,336600.0,11.2,11.25,11.19,11.22,336600.0
2008-04-10 13:55:00,11.22,11.23,11.18,11.22,86500.0,11.22,11.23,11.18,11.22,86500.0
2008-04-10 14:00:00,11.21,11.22,11.2,11.21,31100.0,11.21,11.22,11.2,11.21,31100.0
2008-04-10 14:05:00,11.21,11.22,11.2,11.22,33100.0,11.21,11.22,11.2,11.22,33100.0
2008-04-10 14:10:00,11.22,11.22,11.21,11.21,11400.0,11.22,11.22,11.21,11.21,11400.0
2008-04-10 14:15:00,11.21,11.21,11.2,11.2,23100.0,11.21,11.21,11.2,11.2,23100.0
2008-04-10 14:20:00,11.21,11.21,11.2,11.2,16800.0,11.21,11.21,11.2,11.2,16800.0
2008-04-10 14:25:00,11.2,11.21,11.2,11.2,19500.0,11.2,11.21,11.2,11.2,19500.0
2008-04-10 14:30:00,11.2,11.22,11.2,11.22,114000.0,11.2,11.22,11.2,11.22,114000.0
2008-04-10 14:35:00,11.22,11.23,11.21,11.22,89600.0,11.22,11.23,11.21,11.22,89600.0
2008-04-10 14:40:00,11.23,11.23,11.22,11.23,14700.0,11.23,11.23,11.22,11.23,14700.0
2008-04-10 14:45:00,11.23,11.25,11.22,11.23,195100.0,11.23,11.25,11.22,11.23,195100.0
2008-04-10 14:50:00,11.23,11.24,11.23,11.24,85000.0,11.23,11.24,11.23,11.24,85000.0
2008-04-10 14:55:00,11.24,11.24,11.23,11.23,46400.0,11.24,11.24,11.23,11.23,46400.0
2008-04-10 15:00:00,11.24,11.24,11.23,11.23,21500.0,11.24,11.24,11.23,11.23,21500.0
2008-04-10 15:05:00,11.23,11.24,11.23,11.23,25800.0,11.23,11.24,11.23,11.23,25800.0
2008-04-10 15:10:00,11.23,11.24,11.21,11.21,46700.0,11.23,11.24,11.21,11.21,46700.0
2008-04-10 15:15:00,11.21,11.23,11.21,11.22,48600.0,11.21,11.23,11.21,11.22,48600.0
2008-04-10 15:20:00,11.23,11.23,11.21,11.21,35100.0,11.23,11.23,11.21,11.21,35100.0
2008-04-10 15:25:00,11.22,11.22,11.21,11.22,79800.0,11.22,11.22,11.21,11.22,79800.0
2008-04-10 15:30:00,11.22,11.22,11.17,11.17,68100.0,11.22,11.22,11.17,11.17,68100.0
2008-04-10 15:35:00,11.18,11.18,11.17,11.17,39300.0,11.18,11.18,11.17,11.17,39300.0
2008-04-10 15:40:00,11.17,11.17,11.15,11.16,141100.0,11.17,11.17,11.15,11.16,141100.0
2008-04-10 15:45:00,11.16,11.16,11.14,11.15,82900.0,11.16,11.16,11.14,11.15,82900.0
2008-04-10 15:50:00,11.15,11.21,11.14,11.21,186300.0,11.15,11.21,11.14,11.21,186300.0
2008-04-10 15:55:00,11.2,11.23,11.2,11.21,156200.0,11.2,11.23,11.2,11.21,156200.0
2008-04-11 09:30:00,11.11,11.19,11.06,11.08,35200.0,11.11,11.19,11.06,11.08,35200.0
2008-04-11 09:35:00,11.06,11.09,11.05,11.06,17600.0,11.06,11.09,11.05,11.06,17600.0
2008-04-11 09:40:00,11.06,11.13,11.05,11.09,49500.0,11.06,11.13,11.05,11.09,49500.0
2008-04-11 09:45:00,11.09,11.1,11.07,11.09,17700.0,11.09,11.1,11.07,11.09,17700.0
2008-04-11 09:50:00,11.1,11.15,11.1,11.1,36600.0,11.1,11.15,11.1,11.1,36600.0
2008-04-11 09:55:00,11.1,11.1,11.06,11.06,18700.0,11.1,11.1,11.06,11.06,18700.0
2008-04-11 10:00:00,11.07,11.07,11.06,11.06,15900.0,11.07,11.07,11.06,11.06,15900.0
2008-04-11 10:05:00,11.06,11.07,11.03,11.03,38400.0,11.06,11.07,11.03,11.03,38400.0
2008-04-11 10:10:00,11.03,11.05,11.0,11.0,35500.0,11.03,11.05,11.0,11.0,35500.0
2008-04-11 10:15:00,11.0,11.04,11.0,11.03,48900.0,11.0,11.04,11.0,11.03,48900.0
2008-04-11 10:20:00,11.03,11.04,11.0,11.0,45600.0,11.03,11.04,11.0,11.0,45600.0
2008-04-11 10:25:00,11.0,11.01,10.96,10.99,55300.0,11.0,11.01,10.96,10.99,55300.0
2008-04-11 10:30:00,10.99,11.01,10.98,10.98,35200.0,10.99,11.01,10.98,10.98,35200.0
2008-04-11 10:35:00,10.99,10.99,10.97,10.97,8800.0,10.99,10.99,10.97,10.97,8800.0
2008-04-11 10:40:00,10.96,10.98,10.96,10.97,17200.0,10.96,10.98,10.96,10.97,17200.0
2008-04-11 10:45:00,10.98,11.01,10.98,11.0,25100.0,10.98,11.01,10.98,11.0,25100.0
2008-04-11 10:50:00,11.0,11.01,11.0,11.0,24000.0,11.0,11.01,11.0,11.0,24000.0
2008-04-11 10:55:00,11.0,11.0,10.98,10.99,25000.0,11.0,11.0,10.98,10.99,25000.0
2008-04-11 11:00:00,10.99,11.0,10.99,11.0,24400.0,10.99,11.0,10.99,11.0,24400.0
2008-04-11 11:05:00,11.0,11.0,10.99,10.99,6800.0,11.0,11.0,10.99,10.99,6800.0
2008-04-11 11:10:00,10.99,11.0,10.99,10.99,17300.0,10.99,11.0,10.99,10.99,17300.0
2008-04-11 11:15:00,11.0,11.0,10.99,11.0,10900.0,11.0,11.0,10.99,11.0,10900.0
2008-04-11 11:20:00,11.0,11.01,10.98,10.99,38900.0,11.0,11.01,10.98,10.99,38900.0
2008-04-11 11:25:00,10.99,11.0,10.99,11.0,18100.0,10.99,11.0,10.99,11.0,18100.0
2008-04-11 11:30:00,10.99,11.01,10.99,10.99,38000.0,10.99,11.01,10.99,10.99,38000.0
2008-04-11 11:35:00,10.99,11.01,10.99,11.0,55900.0,10.99,11.01,10.99,11.0,55900.0
2008-04-11 11:40:00,11.01,11.01,10.99,11.0,25200.0,11.01,11.01,10.99,11.0,25200.0
2008-04-11 11:45:00,10.99,11.0,10.98,10.98,20600.0,10.99,11.0,10.98,10.98,20600.0
2008-04-11 11:50:00,10.98,10.99,10.97,10.98,17400.0,10.98,10.99,10.97,10.98,17400.0
2008-04-11 11:55:00,10.98,11.0,10.98,10.99,11000.0,10.98,11.0,10.98,10.99,11000.0
2008-04-11 12:00:00,10.99,11.0,10.98,11.0,24500.0,10.99,11.0,10.98,11.0,24500.0
2008-04-11 12:05:00,10.99,10.99,10.97,10.97,11100.0,10.99,10.99,10.97,10.97,11100.0
2008-04-11 12:10:00,10.97,10.98,10.97,10.98,11100.0,10.97,10.98,10.97,10.98,11100.0
2008-04-11 12:15:00,10.97,10.98,10.97,10.97,11500.0,10.97,10.98,10.97,10.97,11500.0
2008-04-11 12:20:00,10.97,10.98,10.95,10.95,45000.0,10.97,10.98,10.95,10.95,45000.0
2008-04-11 12:25:00,10.95,10.95,10.92,10.93,10400.0,10.95,10.95,10.92,10.93,10400.0
2008-04-11 12:30:00,10.93,10.97,10.92,10.96,53300.0,10.93,10.97,10.92,10.96,53300.0
2008-04-11 12:35:00,10.97,10.98,10.97,10.98,14000.0,10.97,10.98,10.97,10.98,14000.0
2008-04-11 12:40:00,10.97,10.98,10.97,10.97,7000.0,10.97,10.98,10.97,10.97,7000.0
2008-04-11 12:45:00,10.97,11.0,10.96,10.99,59800.0,10.97,11.0,10.96,10.99,59800.0
2008-04-11 12:50:00,10.99,11.0,10.99,10.99,21300.0,10.99,11.0,10.99,10.99,21300.0
2008-04-11 12:55:00,10.99,10.99,10.97,10.97,15500.0,10.99,10.99,10.97,10.97,15500.0
2008-04-11 13:00:00,10.97,10.98,10.97,10.97,23900.0,10.97,10.98,10.97,10.97,23900.0
2008-04-11 13:05:00,10.97,10.98,10.97,10.97,2400.0,10.97,10.98,10.97,10.97,2400.0
2008-04-11 13:10:00,10.97,10.97,10.94,10.94,143800.0,10.97,10.97,10.94,10.94,143800.0
2008-04-11 13:15:00,10.95,10.95,10.92,10.92,19800.0,10.95,10.95,10.92,10.92,19800.0
2008-04-11 13:20:00,10.92,10.93,10.92,10.92,20900.0,10.92,10.93,10.92,10.92,20900.0
2008-04-11 13:25:00,10.92,10.93,10.85,10.86,94100.0,10.92,10.93,10.85,10.86,94100.0
2008-04-11 13:30:00,10.86,10.89,10.85,10.89,54000.0,10.86,10.89,10.85,10.89,54000.0
2008-04-11 13:35:00,10.88,10.89,10.88,10.89,91700.0,10.88,10.89,10.88,10.89,91700.0
2008-04-11 13:40:00,10.88,10.89,10.88,10.88,13000.0,10.88,10.89,10.88,10.88,13000.0
2008-04-11 13:45:00,10.89,10.89,10.88,10.88,11100.0,10.89,10.89,10.88,10.88,11100.0
2008-04-11 13:50:00,10.89,10.89,10.87,10.87,25100.0,10.89,10.89,10.87,10.87,25100.0
2008-04-11 13:55:00,10.87,10.89,10.87,10.89,15900.0,10.87,10.89,10.87,10.89,15900.0
2008-04-11 14:00:00,10.88,10.89,10.87,10.88,22900.0,10.88,10.89,10.87,10.88,22900.0
2008-04-11 14:05:00,10.88,10.89,10.88,10.88,7500.0,10.88,10.89,10.88,10.88,7500.0
2008-04-11 14:10:00,10.88,10.89,10.87,10.87,23500.0,10.88,10.89,10.87,10.87,23500.0
2008-04-11 14:15:00,10.87,10.88,10.85,10.86,29500.0,10.87,10.88,10.85,10.86,29500.0
2008-04-11 14:20:00,10.85,10.86,10.85,10.86,13200.0,10.85,10.86,10.85,10.86,13200.0
2008-04-11 14:25:00,10.85,10.85,10.8,10.8,73100.0,10.85,10.85,10.8,10.8,73100.0
2008-04-11 14:30:00,10.81,10.81,10.79,10.8,46300.0,10.81,10.81,10.79,10.8,46300.0
2008-04-11 14:35:00,10.79,10.82,10.79,10.81,39800.0,10.79,10.82,10.79,10.81,39800.0
2008-04-11 14:40:00,10.82,10.84,10.81,10.84,54800.0,10.82,10.84,10.81,10.84,54800.0
2008-04-11 14:45:00,10.84,10.84,10.82,10.83,45100.0,10.84,10.84,10.82,10.83,45100.0
2008-04-11 14:50:00,10.82,10.83,10.81,10.82,22900.0,10.82,10.83,10.81,10.82,22900.0
2008-04-11 14:55:00,10.82,10.84,10.81,10.83,75800.0,10.82,10.84,10.81,10.83,75800.0
2008-04-11 15:00:00,10.83,10.84,10.81,10.83,110800.0,10.83,10.84,10.81,10.83,110800.0
2008-04-11 15:05:00,10.84,10.87,10.83,10.84,70100.0,10.84,10.87,10.83,10.84,70100.0
2008-04-11 15:10:00,10.84,10.86,10.84,10.85,90000.0,10.84,10.86,10.84,10.85,90000.0
2008-04-11 15:15:00,10.84,10.89,10.84,10.88,58300.0,10.84,10.89,10.84,10.88,58300.0
2008-04-11 15:20:00,10.88,10.88,10.87,10.88,17900.0,10.88,10.88,10.87,10.88,17900.0
2008-04-11 15:25:00,10.87,10.88,10.85,10.85,92500.0,10.87,10.88,10.85,10.85,92500.0
2008-04-11 15:30:00,10.85,10.86,10.81,10.85,163800.0,10.85,10.86,10.81,10.85,163800.0
2008-04-11 15:35:00,10.84,10.85,10.82,10.84,127100.0,10.84,10.85,10.82,10.84,127100.0
2008-04-11 15:40:00,10.85,10.87,10.84,10.84,195800.0,10.85,10.87,10.84,10.84,195800.0
2008-04-11 15:45:00,10.84,10.87,10.83,10.86,98000.0,10.84,10.87,10.83,10.86,98000.0
2008-04-11 15:50:00,10.85,10.88,10.84,10.88,347600.0,10.85,10.88,10.84,10.88,347600.0
2008-04-11 15:55:00,10.88,10.88,10.83,10.83,545900.0,10.88,10.88,10.83,10.83,545900.0
2008-04-14 09:30:00,10.84,10.98,10.84,10.9,52700.0,10.84,10.98,10.84,10.9,52700.0
2008-04-14 09:35:00,10.9,10.91,10.85,10.86,26500.0,10.9,10.91,10.85,10.86,26500.0
2008-04-14 09:40:00,10.86,10.89,10.84,10.89,31700.0,10.86,10.89,10.84,10.89,31700.0
2008-04-14 09:45:00,10.88,10.92,10.88,10.92,76200.0,10.88,10.92,10.88,10.92,76200.0
2008-04-14 09:50:00,10.91,10.95,10.9,10.94,31000.0,10.91,10.95,10.9,10.94,31000.0
2008-04-14 09:55:00,10.94,10.98,10.94,10.98,52600.0,10.94,10.98,10.94,10.98,52600.0
2008-04-14 10:00:00,10.97,11.0,10.96,11.0,20900.0,10.97,11.0,10.96,11.0,20900.0
2008-04-14 10:05:00,10.99,11.0,10.97,10.98,44400.0,10.99,11.0,10.97,10.98,44400.0
2008-04-14 10:10:00,10.98,10.98,10.95,10.96,8600.0,10.98,10.98,10.95,10.96,8600.0
2008-04-14 10:15:00,10.96,10.96,10.93,10.93,40000.0,10.96,10.96,10.93,10.93,40000.0
2008-04-14 10:20:00,10.93,10.95,10.93,10.93,45200.0,10.93,10.95,10.93,10.93,45200.0
2008-04-14 10:25:00,10.93,10.94,10.92,10.94,21700.0,10.93,10.94,10.92,10.94,21700.0
2008-04-14 10:30:00,10.94,10.95,10.94,10.94,79400.0,10.94,10.95,10.94,10.94,79400.0
2008-04-14 10:35:00,10.95,10.95,10.94,10.95,4000.0,10.95,10.95,10.94,10.95,4000.0
2008-04-14 10:40:00,10.95,10.97,10.94,10.96,53100.0,10.95,10.97,10.94,10.96,53100.0
2008-04-14 10:45:00,10.96,10.98,10.91,10.91,80900.0,10.96,10.98,10.91,10.91,80900.0
2008-04-14 10:50:00,10.91,10.93,10.88,10.89,65700.0,10.91,10.93,10.88,10.89,65700.0
2008-04-14 10:55:00,10.89,10.93,10.89,10.91,46600.0,10.89,10.93,10.89,10.91,46600.0
2008-04-14 11:00:00,10.91,10.93,10.9,10.92,63600.0,10.91,10.93,10.9,10.92,63600.0
2008-04-14 11:05:00,10.92,10.92,10.88,10.88,53200.0,10.92,10.92,10.88,10.88,53200.0
2008-04-14 11:10:00,10.89,10.9,10.88,10.88,70000.0,10.89,10.9,10.88,10.88,70000.0
2008-04-14 11:15:00,10.88,10.89,10.88,10.88,8800.0,10.88,10.89,10.88,10.88,8800.0
2008-04-14 11:20:00,10.88,10.9,10.88,10.89,24300.0,10.88,10.9,10.88,10.89,24300.0
2008-04-14 11:25:00,10.89,10.89,10.85,10.86,33100.0,10.89,10.89,10.85,10.86,33100.0
2008-04-14 11:30:00,10.85,10.86,10.82,10.83,77600.0,10.85,10.86,10.82,10.83,77600.0
2008-04-14 11:35:00,10.83,10.84,10.8,10.81,79600.0,10.83,10.84,10.8,10.81,79600.0
2008-04-14 11:40:00,10.81,10.83,10.79,10.83,38100.0,10.81,10.83,10.79,10.83,38100.0
2008-04-14 11:45:00,10.82,10.83,10.82,10.83,12000.0,10.82,10.83,10.82,10.83,12000.0
2008-04-14 11:50:00,10.83,10.84,10.82,10.84,53000.0,10.83,10.84,10.82,10.84,53000.0
2008-04-14 11:55:00,10.84,10.85,10.84,10.85,16000.0,10.84,10.85,10.84,10.85,16000.0
2008-04-14 12:00:00,10.85,10.85,10.84,10.85,29600.0,10.85,10.85,10.84,10.85,29600.0
2008-04-14 12:05:00,10.84,10.86,10.84,10.86,25400.0,10.84,10.86,10.84,10.86,25400.0
2008-04-14 12:10:00,10.86,10.86,10.84,10.84,22100.0,10.86,10.86,10.84,10.84,22100.0
2008-04-14 12:15:00,10.85,10.85,10.84,10.85,27600.0,10.85,10.85,10.84,10.85,27600.0
2008-04-14 12:20:00,10.85,10.85,10.84,10.85,24300.0,10.85,10.85,10.84,10.85,24300.0
2008-04-14 12:25:00,10.85,10.86,10.83,10.86,75000.0,10.85,10.86,10.83,10.86,75000.0
2008-04-14 12:30:00,10.86,10.89,10.86,10.89,14800.0,10.86,10.89,10.86,10.89,14800.0
2008-04-14 12:35:00,10.89,10.9,10.88,10.9,15100.0,10.89,10.9,10.88,10.9,15100.0
2008-04-14 12:40:00,10.89,10.9,10.89,10.9,7900.0,10.89,10.9,10.89,10.9,7900.0
2008-04-14 12:45:00,10.9,10.91,10.9,10.9,28900.0,10.9,10.91,10.9,10.9,28900.0
2008-04-14 12:50:00,10.9,10.95,10.9,10.94,43600.0,10.9,10.95,10.9,10.94,43600.0
2008-04-14 12:55:00,10.94,10.94,10.92,10.93,31100.0,10.94,10.94,10.92,10.93,31100.0
2008-04-14 13:00:00,10.92,10.93,10.9,10.9,45300.0,10.92,10.93,10.9,10.9,45300.0
2008-04-14 13:05:00,10.91,10.91,10.9,10.91,19600.0,10.91,10.91,10.9,10.91,19600.0
2008-04-14 13:10:00,10.9,10.91,10.9,10.9,11900.0,10.9,10.91,10.9,10.9,11900.0
2008-04-14 13:15:00,10.9,10.91,10.9,10.91,24400.0,10.9,10.91,10.9,10.91,24400.0
2008-04-14 13:20:00,10.92,10.93,10.86,10.93,159500.0,10.92,10.93,10.86,10.93,159500.0
2008-04-14 13:25:00,10.93,10.93,10.89,10.9,34200.0,10.93,10.93,10.89,10.9,34200.0
2008-04-14 13:30:00,10.9,10.9,10.89,10.9,8100.0,10.9,10.9,10.89,10.9,8100.0
2008-04-14 13:35:00,10.9,10.9,10.89,10.89,16300.0,10.9,10.9,10.89,10.89,16300.0
2008-04-14 13:40:00,10.89,10.9,10.89,10.89,17600.0,10.89,10.9,10.89,10.89,17600.0
2008-04-14 13:45:00,10.89,10.9,10.89,10.89,1600.0,10.89,10.9,10.89,10.89,1600.0
2008-04-14 13:50:00,10.9,10.9,10.87,10.87,90800.0,10.9,10.9,10.87,10.87,90800.0
2008-04-14 13:55:00,10.87,10.87,10.84,10.86,51400.0,10.87,10.87,10.84,10.86,51400.0
2008-04-14 14:00:00,10.87,10.9,10.87,10.9,46000.0,10.87,10.9,10.87,10.9,46000.0
2008-04-14 14:05:00,10.89,10.9,10.89,10.89,29400.0,10.89,10.9,10.89,10.89,29400.0
2008-04-14 14:10:00,10.88,10.89,10.86,10.86,43100.0,10.88,10.89,10.86,10.86,43100.0
2008-04-14 14:15:00,10.85,10.86,10.84,10.84,22200.0,10.85,10.86,10.84,10.84,22200.0
2008-04-14 14:20:00,10.84,10.86,10.83,10.86,44500.0,10.84,10.86,10.83,10.86,44500.0
2008-04-14 14:25:00,10.85,10.86,10.85,10.85,31400.0,10.85,10.86,10.85,10.85,31400.0
2008-04-14 14:30:00,10.85,10.86,10.85,10.85,22200.0,10.85,10.86,10.85,10.85,22200.0
2008-04-14 14:35:00,10.85,10.86,10.84,10.85,56200.0,10.85,10.86,10.84,10.85,56200.0
2008-04-14 14:40:00,10.85,10.86,10.83,10.84,52900.0,10.85,10.86,10.83,10.84,52900.0
2008-04-14 14:45:00,10.83,10.84,10.83,10.83,19200.0,10.83,10.84,10.83,10.83,19200.0
2008-04-14 14:50:00,10.83,10.83,10.8,10.8,31300.0,10.83,10.83,10.8,10.8,31300.0
2008-04-14 14:55:00,10.8,10.8,10.78,10.79,35800.0,10.8,10.8,10.78,10.79,35800.0
2008-04-14 15:00:00,10.79,10.8,10.78,10.8,29200.0,10.79,10.8,10.78,10.8,29200.0
2008-04-14 15:05:00,10.79,10.8,10.79,10.8,24900.0,10.79,10.8,10.79,10.8,24900.0
2008-04-14 15:10:00,10.8,10.81,10.8,10.81,27300.0,10.8,10.81,10.8,10.81,27300.0
2008-04-14 15:15:00,10.81,10.82,10.79,10.8,131000.0,10.81,10.82,10.79,10.8,131000.0
2008-04-14 15:20:00,10.8,10.8,10.78,10.79,33800.0,10.8,10.8,10.78,10.79,33800.0
2008-04-14 15:25:00,10.79,10.79,10.76,10.76,53100.0,10.79,10.79,10.76,10.76,53100.0
2008-04-14 15:30:00,10.76,10.78,10.75,10.78,80100.0,10.76,10.78,10.75,10.78,80100.0
2008-04-14 15:35:00,10.78,10.79,10.77,10.78,103800.0,10.78,10.79,10.77,10.78,103800.0
2008-04-14 15:40:00,10.79,10.79,10.78,10.78,32300.0,10.79,10.79,10.78,10.78,32300.0
2008-04-14 15:45:00,10.79,10.79,10.77,10.77,109200.0,10.79,10.79,10.77,10.77,109200.0
2008-04-14 15:50:00,10.77,10.78,10.77,10.78,96000.0,10.77,10.78,10.77,10.78,96000.0
2008-04-14 15:55:00,10.77,10.83,10.77,10.82,275300.0,10.77,10.83,10.77,10.82,275300.0
2008-04-15 09:30:00,10.78,10.88,10.74,10.8,17600.0,10.78,10.88,10.74,10.8,17600.0
2008-04-15 09:35:00,10.81,10.87,10.8,10.8,24700.0,10.81,10.87,10.8,10.8,24700.0
2008-04-15 09:40:00,10.8,10.8,10.77,10.77,15000.0,10.8,10.8,10.77,10.77,15000.0
2008-04-15 09:45:00,10.78,10.8,10.76,10.78,24400.0,10.78,10.8,10.76,10.78,24400.0
2008-04-15 09:50:00,10.79,10.8,10.78,10.79,12000.0,10.79,10.8,10.78,10.79,12000.0
2008-04-15 09:55:00,10.79,10.8,10.78,10.8,15800.0,10.79,10.8,10.78,10.8,15800.0
2008-04-15 10:00:00,10.79,10.8,10.75,10.76,49000.0,10.79,10.8,10.75,10.76,49000.0
2008-04-15 10:05:00,10.76,10.76,10.74,10.75,17200.0,10.76,10.76,10.74,10.75,17200.0
2008-04-15 10:10:00,10.74,10.75,10.73,10.73,14000.0,10.74,10.75,10.73,10.73,14000.0
2008-04-15 10:15:00,10.73,10.74,10.72,10.72,20800.0,10.73,10.74,10.72,10.72,20800.0
2008-04-15 10:20:00,10.73,10.75,10.71,10.72,34500.0,10.73,10.75,10.71,10.72,34500.0
2008-04-15 10:25:00,10.72,10.72,10.7,10.72,36500.0,10.72,10.72,10.7,10.72,36500.0
2008-04-15 10:30:00,10.71,10.75,10.71,10.74,16300.0,10.71,10.75,10.71,10.74,16300.0
2008-04-15 10:35:00,10.74,10.75,10.72,10.75,53200.0,10.74,10.75,10.72,10.75,53200.0
2008-04-15 10:40:00,10.75,10.75,10.73,10.75,38500.0,10.75,10.75,10.73,10.75,38500.0
2008-04-15 10:45:00,10.74,10.78,10.74,10.77,68100.0,10.74,10.78,10.74,10.77,68100.0
2008-04-15 10:50:00,10.78,10.78,10.73,10.74,80000.0,10.78,10.78,10.73,10.74,80000.0
2008-04-15 10:55:00,10.73,10.77,10.73,10.77,35200.0,10.73,10.77,10.73,10.77,35200.0
2008-04-15 11:00:00,10.77,10.8,10.77,10.79,45000.0,10.77,10.8,10.77,10.79,45000.0
2008-04-15 11:05:00,10.8,10.8,10.75,10.77,32400.0,10.8,10.8,10.75,10.77,32400.0
2008-04-15 11:10:00,10.77,10.77,10.74,10.74,21300.0,10.77,10.77,10.74,10.74,21300.0
2008-04-15 11:15:00,10.74,10.75,10.74,10.75,5000.0,10.74,10.75,10.74,10.75,5000.0
2008-04-15 11:20:00,10.75,10.76,10.72,10.72,63100.0,10.75,10.76,10.72,10.72,63100.0
2008-04-15 11:25:00,10.72,10.74,10.72,10.73,18100.0,10.72,10.74,10.72,10.73,18100.0
2008-04-15 11:30:00,10.73,10.74,10.72,10.72,53000.0,10.73,10.74,10.72,10.72,53000.0
2008-04-15 11:35:00,10.72,10.73,10.7,10.71,35400.0,10.72,10.73,10.7,10.71,35400.0
2008-04-15 11:40:00,10.7,10.71,10.68,10.7,34700.0,10.7,10.71,10.68,10.7,34700.0
2008-04-15 11:45:00,10.7,10.7,10.68,10.69,29200.0,10.7,10.7,10.68,10.69,29200.0
2008-04-15 11:50:00,10.68,10.69,10.68,10.68,29400.0,10.68,10.69,10.68,10.68,29400.0
2008-04-15 11:55:00,10.68,10.68,10.67,10.67,5700.0,10.68,10.68,10.67,10.67,5700.0
2008-04-15 12:00:00,10.67,10.68,10.67,10.68,9900.0,10.67,10.68,10.67,10.68,9900.0
2008-04-15 12:05:00,10.67,10.67,10.64,10.64,34900.0,10.67,10.67,10.64,10.64,34900.0
2008-04-15 12:10:00,10.64,10.67,10.64,10.66,30600.0,10.64,10.67,10.64,10.66,30600.0
2008-04-15 12:15:00,10.66,10.71,10.65,10.69,361100.0,10.66,10.71,10.65,10.69,361100.0
2008-04-15 12:20:00,10.69,10.69,10.66,10.67,45600.0,10.69,10.69,10.66,10.67,45600.0
2008-04-15 12:25:00,10.68,10.69,10.67,10.69,52800.0,10.68,10.69,10.67,10.69,52800.0
2008-04-15 12:30:00,10.69,10.69,10.68,10.69,24500.0,10.69,10.69,10.68,10.69,24500.0
2008-04-15 12:35:00,10.68,10.69,10.67,10.68,48700.0,10.68,10.69,10.67,10.68,48700.0
2008-04-15 12:40:00,10.68,10.69,10.68,10.69,47600.0,10.68,10.69,10.68,10.69,47600.0
2008-04-15 12:45:00,10.68,10.69,10.68,10.68,4100.0,10.68,10.69,10.68,10.68,4100.0
2008-04-15 12:50:00,10.69,10.69,10.68,10.69,5200.0,10.69,10.69,10.68,10.69,5200.0
2008-04-15 12:55:00,10.69,10.69,10.68,10.68,5100.0,10.69,10.69,10.68,10.68,5100.0
2008-04-15 13:00:00,10.68,10.69,10.68,10.68,4500.0,10.68,10.69,10.68,10.68,4500.0
2008-04-15 13:05:00,10.69,10.69,10.67,10.67,82600.0,10.69,10.69,10.67,10.67,82600.0
2008-04-15 13:10:00,10.68,10.7,10.67,10.69,60700.0,10.68,10.7,10.67,10.69,60700.0
2008-04-15 13:15:00,10.69,10.71,10.69,10.7,67900.0,10.69,10.71,10.69,10.7,67900.0
2008-04-15 13:20:00,10.71,10.71,10.69,10.69,39200.0,10.71,10.71,10.69,10.69,39200.0
2008-04-15 13:25:00,10.7,10.7,10.69,10.7,54300.0,10.7,10.7,10.69,10.7,54300.0
2008-04-15 13:30:00,10.7,10.7,10.69,10.69,10100.0,10.7,10.7,10.69,10.69,10100.0
2008-04-15 13:35:00,10.7,10.7,10.69,10.69,8100.0,10.7,10.7,10.69,10.69,8100.0
2008-04-15 13:40:00,10.7,10.7,10.69,10.7,12400.0,10.7,10.7,10.69,10.7,12400.0
2008-04-15 13:45:00,10.7,10.7,10.69,10.7,23400.0,10.7,10.7,10.69,10.7,23400.0
2008-04-15 13:50:00,10.7,10.7,10.69,10.7,48600.0,10.7,10.7,10.69,10.7,48600.0
2008-04-15 13:55:00,10.7,10.7,10.69,10.7,14000.0,10.7,10.7,10.69,10.7,14000.0
2008-04-15 14:00:00,10.7,10.7,10.69,10.7,127200.0,10.7,10.7,10.69,10.7,127200.0
2008-04-15 14:05:00,10.7,10.7,10.69,10.69,99000.0,10.7,10.7,10.69,10.69,99000.0
2008-04-15 14:10:00,10.7,10.7,10.69,10.69,17300.0,10.7,10.7,10.69,10.69,17300.0
2008-04-15 14:15:00,10.7,10.7,10.69,10.69,28400.0,10.7,10.7,10.69,10.69,28400.0
2008-04-15 14:20:00,10.69,10.7,10.68,10.7,48900.0,10.69,10.7,10.68,10.7,48900.0
2008-04-15 14:25:00,10.69,10.7,10.69,10.69,10800.0,10.69,10.7,10.69,10.69,10800.0
2008-04-15 14:30:00,10.7,10.7,10.69,10.7,60000.0,10.7,10.7,10.69,10.7,60000.0
2008-04-15 14:35:00,10.69,10.7,10.69,10.69,52700.0,10.69,10.7,10.69,10.69,52700.0
2008-04-15 14:40:00,10.69,10.7,10.68,10.7,140000.0,10.69,10.7,10.68,10.7,140000.0
2008-04-15 14:45:00,10.7,10.7,10.68,10.68,41300.0,10.7,10.7,10.68,10.68,41300.0
2008-04-15 14:50:00,10.67,10.68,10.67,10.67,26600.0,10.67,10.68,10.67,10.67,26600.0
2008-04-15 14:55:00,10.68,10.7,10.67,10.7,44800.0,10.68,10.7,10.67,10.7,44800.0
2008-04-15 15:00:00,10.7,10.7,10.69,10.7,35300.0,10.7,10.7,10.69,10.7,35300.0
2008-04-15 15:05:00,10.7,10.71,10.69,10.7,96800.0,10.7,10.71,10.69,10.7,96800.0
2008-04-15 15:10:00,10.7,10.71,10.68,10.68,61900.0,10.7,10.71,10.68,10.68,61900.0
2008-04-15 15:15:00,10.68,10.7,10.68,10.7,59500.0,10.68,10.7,10.68,10.7,59500.0
2008-04-15 15:20:00,10.7,10.71,10.69,10.69,131700.0,10.7,10.71,10.69,10.69,131700.0
2008-04-15 15:25:00,10.7,10.72,10.69,10.7,121900.0,10.7,10.72,10.69,10.7,121900.0
2008-04-15 15:30:00,10.7,10.72,10.69,10.7,119600.0,10.7,10.72,10.69,10.7,119600.0
2008-04-15 15:35:00,10.7,10.7,10.69,10.7,59200.0,10.7,10.7,10.69,10.7,59200.0
2008-04-15 15:40:00,10.7,10.7,10.69,10.7,106800.0,10.7,10.7,10.69,10.7,106800.0
2008-04-15 15:45:00,10.7,10.7,10.68,10.68,44800.0,10.7,10.7,10.68,10.68,44800.0
2008-04-15 15:50:00,10.68,10.71,10.68,10.7,174700.0,10.68,10.71,10.68,10.7,174700.0
2008-04-15 15:55:00,10.7,10.72,10.69,10.72,329700.0,10.7,10.72,10.69,10.72,329700.0
2008-04-16 09:30:00,10.83,10.87,10.81,10.83,11000.0,10.83,10.87,10.81,10.83,11000.0
2008-04-16 09:35:00,10.83,10.84,10.8,10.82,21100.0,10.83,10.84,10.8,10.82,21100.0
2008-04-16 09:40:00,10.82,10.84,10.79,10.8,22000.0,10.82,10.84,10.79,10.8,22000.0
2008-04-16 09:45:00,10.8,10.86,10.79,10.86,53100.0,10.8,10.86,10.79,10.86,53100.0
2008-04-16 09:50:00,10.86,10.87,10.84,10.84,25200.0,10.86,10.87,10.84,10.84,25200.0
2008-04-16 09:55:00,10.84,10.84,10.82,10.82,18700.0,10.84,10.84,10.82,10.82,18700.0
2008-04-16 10:00:00,10.83,10.83,10.82,10.83,4600.0,10.83,10.83,10.82,10.83,4600.0
2008-04-16 10:05:00,10.83,10.84,10.83,10.84,27400.0,10.83,10.84,10.83,10.84,27400.0
2008-04-16 10:10:00,10.83,10.84,10.83,10.84,10200.0,10.83,10.84,10.83,10.84,10200.0
2008-04-16 10:15:00,10.84,10.86,10.83,10.86,25800.0,10.84,10.86,10.83,10.86,25800.0
2008-04-16 10:20:00,10.86,10.95,10.86,10.94,58100.0,10.86,10.95,10.86,10.94,58100.0
2008-04-16 10:25:00,10.94,10.95,10.92,10.94,51500.0,10.94,10.95,10.92,10.94,51500.0
2008-04-16 10:30:00,10.95,10.95,10.94,10.95,20400.0,10.95,10.95,10.94,10.95,20400.0
2008-04-16 10:35:00,10.95,10.96,10.93,10.96,62600.0,10.95,10.96,10.93,10.96,62600.0
2008-04-16 10:40:00,10.95,10.96,10.93,10.95,30800.0,10.95,10.96,10.93,10.95,30800.0
2008-04-16 10:45:00,10.95,10.99,10.94,10.99,45000.0,10.95,10.99,10.94,10.99,45000.0
2008-04-16 10:50:00,11.0,11.03,10.99,11.03,51700.0,11.0,11.03,10.99,11.03,51700.0
2008-04-16 10:55:00,11.02,11.03,11.02,11.03,21600.0,11.02,11.03,11.02,11.03,21600.0
2008-04-16 11:00:00,11.03,11.05,11.01,11.05,56600.0,11.03,11.05,11.01,11.05,56600.0
2008-04-16 11:05:00,11.05,11.06,11.04,11.05,18900.0,11.05,11.06,11.04,11.05,18900.0
2008-04-16 11:10:00,11.04,11.05,11.01,11.02,30400.0,11.04,11.05,11.01,11.02,30400.0
2008-04-16 11:15:00,11.02,11.03,11.01,11.02,42200.0,11.02,11.03,11.01,11.02,42200.0
2008-04-16 11:20:00,11.02,11.02,11.01,11.02,15600.0,11.02,11.02,11.01,11.02,15600.0
2008-04-16 11:25:00,11.02,11.04,11.01,11.04,16400.0,11.02,11.04,11.01,11.04,16400.0
2008-04-16 11:30:00,11.04,11.05,11.02,11.05,39900.0,11.04,11.05,11.02,11.05,39900.0
2008-04-16 11:35:00,11.05,11.1,11.05,11.1,29200.0,11.05,11.1,11.05,11.1,29200.0
2008-04-16 11:40:00,11.09,11.11,11.09,11.11,19900.0,11.09,11.11,11.09,11.11,19900.0
2008-04-16 11:45:00,11.1,11.11,11.07,11.07,51200.0,11.1,11.11,11.07,11.07,51200.0
2008-04-16 11:50:00,11.08,11.08,11.02,11.03,70600.0,11.08,11.08,11.02,11.03,70600.0
2008-04-16 11:55:00,11.03,11.08,11.03,11.05,33600.0,11.03,11.08,11.03,11.05,33600.0
2008-04-16 12:00:00,11.06,11.08,11.05,11.06,39200.0,11.06,11.08,11.05,11.06,39200.0
2008-04-16 12:05:00,11.06,11.09,11.05,11.09,27800.0,11.06,11.09,11.05,11.09,27800.0
2008-04-16 12:10:00,11.09,11.12,11.08,11.12,22600.0,11.09,11.12,11.08,11.12,22600.0
2008-04-16 12:15:00,11.11,11.13,11.09,11.1,36800.0,11.11,11.13,11.09,11.1,36800.0
2008-04-16 12:20:00,11.1,11.11,11.07,11.07,25700.0,11.1,11.11,11.07,11.07,25700.0
2008-04-16 12:25:00,11.08,11.08,11.07,11.08,22000.0,11.08,11.08,11.07,11.08,22000.0
2008-04-16 12:30:00,11.08,11.12,11.08,11.11,12900.0,11.08,11.12,11.08,11.11,12900.0
2008-04-16 12:35:00,11.11,11.12,11.03,11.03,70000.0,11.11,11.12,11.03,11.03,70000.0
2008-04-16 12:40:00,11.04,11.07,11.03,11.05,59100.0,11.04,11.07,11.03,11.05,59100.0
2008-04-16 12:45:00,11.06,11.06,11.05,11.06,16600.0,11.06,11.06,11.05,11.06,16600.0
2008-04-16 12:50:00,11.05,11.08,11.05,11.08,17400.0,11.05,11.08,11.05,11.08,17400.0
2008-04-16 12:55:00,11.08,11.08,11.07,11.07,8500.0,11.08,11.08,11.07,11.07,8500.0
2008-04-16 13:00:00,11.08,11.08,11.07,11.08,15200.0,11.08,11.08,11.07,11.08,15200.0
2008-04-16 13:05:00,11.08,11.08,11.06,11.07,29200.0,11.08,11.08,11.06,11.07,29200.0
2008-04-16 13:10:00,11.07,11.07,11.05,11.07,17200.0,11.07,11.07,11.05,11.07,17200.0
2008-04-16 13:15:00,11.07,11.08,11.06,11.07,21200.0,11.07,11.08,11.06,11.07,21200.0
2008-04-16 13:20:00,11.07,11.1,11.06,11.1,80200.0,11.07,11.1,11.06,11.1,80200.0
2008-04-16 13:25:00,11.09,11.1,11.08,11.08,38100.0,11.09,11.1,11.08,11.08,38100.0
2008-04-16 13:30:00,11.08,11.09,11.06,11.06,123200.0,11.08,11.09,11.06,11.06,123200.0
2008-04-16 13:35:00,11.06,11.07,11.05,11.05,18200.0,11.06,11.07,11.05,11.05,18200.0
2008-04-16 13:40:00,11.06,11.06,11.04,11.05,16900.0,11.06,11.06,11.04,11.05,16900.0
2008-04-16 13:45:00,11.04,11.05,11.04,11.05,14000.0,11.04,11.05,11.04,11.05,14000.0
2008-04-16 13:50:00,11.05,11.06,11.05,11.05,8400.0,11.05,11.06,11.05,11.05,8400.0
2008-04-16 13:55:00,11.05,11.06,11.05,11.06,12900.0,11.05,11.06,11.05,11.06,12900.0
2008-04-16 14:00:00,11.06,11.08,11.04,11.06,74200.0,11.06,11.08,11.04,11.06,74200.0
2008-04-16 14:05:00,11.06,11.07,11.04,11.04,74600.0,11.06,11.07,11.04,11.04,74600.0
2008-04-16 14:10:00,11.04,11.05,11.03,11.03,22900.0,11.04,11.05,11.03,11.03,22900.0
2008-04-16 14:15:00,11.04,11.06,11.03,11.06,32600.0,11.04,11.06,11.03,11.06,32600.0
2008-04-16 14:20:00,11.06,11.07,11.06,11.06,7500.0,11.06,11.07,11.06,11.06,7500.0
2008-04-16 14:25:00,11.07,11.09,11.06,11.08,26300.0,11.07,11.09,11.06,11.08,26300.0
2008-04-16 14:30:00,11.09,11.1,11.08,11.1,53300.0,11.09,11.1,11.08,11.1,53300.0
2008-04-16 14:35:00,11.1,11.1,11.05,11.05,78800.0,11.1,11.1,11.05,11.05,78800.0
2008-04-16 14:40:00,11.05,11.05,11.03,11.03,25700.0,11.05,11.05,11.03,11.03,25700.0
2008-04-16 14:45:00,11.04,11.04,11.03,11.03,11500.0,11.04,11.04,11.03,11.03,11500.0
2008-04-16 14:50:00,11.04,11.08,11.03,11.08,49300.0,11.04,11.08,11.03,11.08,49300.0
2008-04-16 14:55:00,11.08,11.08,11.07,11.07,14700.0,11.08,11.08,11.07,11.07,14700.0
2008-04-16 15:00:00,11.07,11.08,11.05,11.06,42600.0,11.07,11.08,11.05,11.06,42600.0
2008-04-16 15:05:00,11.06,11.07,11.05,11.07,28300.0,11.06,11.07,11.05,11.07,28300.0
2008-04-16 15:10:00,11.07,11.08,11.07,11.08,62200.0,11.07,11.08,11.07,11.08,62200.0
2008-04-16 15:15:00,11.07,11.09,11.07,11.09,23000.0,11.07,11.09,11.07,11.09,23000.0
2008-04-16 15:20:00,11.09,11.09,11.08,11.08,70800.0,11.09,11.09,11.08,11.08,70800.0
2008-04-16 15:25:00,11.08,11.08,11.07,11.08,71100.0,11.08,11.08,11.07,11.08,71100.0
2008-04-16 15:30:00,11.08,11.08,11.07,11.08,70800.0,11.08,11.08,11.07,11.08,70800.0
2008-04-16 15:35:00,11.08,11.08,11.07,11.08,100800.0,11.08,11.08,11.07,11.08,100800.0
2008-04-16 15:40:00,11.08,11.09,11.07,11.09,107300.0,11.08,11.09,11.07,11.09,107300.0
2008-04-16 15:45:00,11.09,11.13,11.09,11.12,375700.0,11.09,11.13,11.09,11.12,375700.0
2008-04-16 15:50:00,11.12,11.13,11.07,11.09,352800.0,11.12,11.13,11.07,11.09,352800.0
2008-04-16 15:55:00,11.08,11.11,11.06,11.09,411400.0,11.08,11.11,11.06,11.09,411400.0
2008-04-17 09:30:00,11.11,11.15,11.11,11.15,26700.0,11.11,11.15,11.11,11.15,26700.0
2008-04-17 09:35:00,11.15,11.18,11.05,11.06,38500.0,11.15,11.18,11.05,11.06,38500.0
2008-04-17 09:40:00,11.06,11.12,11.06,11.09,27000.0,11.06,11.12,11.06,11.09,27000.0
2008-04-17 09:45:00,11.08,11.1,11.06,11.08,28500.0,11.08,11.1,11.06,11.08,28500.0
2008-04-17 09:50:00,11.08,11.08,11.04,11.05,11800.0,11.08,11.08,11.04,11.05,11800.0
2008-04-17 09:55:00,11.05,11.07,11.03,11.07,16600.0,11.05,11.07,11.03,11.07,16600.0
2008-04-17 10:00:00,11.08,11.08,10.99,11.02,36300.0,11.08,11.08,10.99,11.02,36300.0
2008-04-17 10:05:00,11.02,11.02,10.99,11.01,19700.0,11.02,11.02,10.99,11.01,19700.0
2008-04-17 10:10:00,11.01,11.11,11.01,11.11,32500.0,11.01,11.11,11.01,11.11,32500.0
2008-04-17 10:15:00,11.1,11.11,11.08,11.09,43200.0,11.1,11.11,11.08,11.09,43200.0
2008-04-17 10:20:00,11.09,11.1,11.08,11.09,37000.0,11.09,11.1,11.08,11.09,37000.0
2008-04-17 10:25:00,11.09,11.1,11.09,11.09,4100.0,11.09,11.1,11.09,11.09,4100.0
2008-04-17 10:30:00,11.09,11.09,11.07,11.07,24200.0,11.09,11.09,11.07,11.07,24200.0
2008-04-17 10:35:00,11.07,11.07,11.05,11.06,25000.0,11.07,11.07,11.05,11.06,25000.0
2008-04-17 10:40:00,11.06,11.09,11.05,11.09,23500.0,11.06,11.09,11.05,11.09,23500.0
2008-04-17 10:45:00,11.09,11.11,11.09,11.1,37900.0,11.09,11.11,11.09,11.1,37900.0
2008-04-17 10:50:00,11.1,11.11,11.07,11.07,68500.0,11.1,11.11,11.07,11.07,68500.0
2008-04-17 10:55:00,11.08,11.08,11.06,11.07,8300.0,11.08,11.08,11.06,11.07,8300.0
2008-04-17 11:00:00,11.06,11.08,11.06,11.07,14100.0,11.06,11.08,11.06,11.07,14100.0
2008-04-17 11:05:00,11.07,11.08,11.07,11.07,10000.0,11.07,11.08,11.07,11.07,10000.0
2008-04-17 11:10:00,11.07,11.07,11.04,11.04,26500.0,11.07,11.07,11.04,11.04,26500.0
2008-04-17 11:15:00,11.05,11.05,11.03,11.04,6300.0,11.05,11.05,11.03,11.04,6300.0
2008-04-17 11:20:00,11.04,11.05,11.01,11.05,32200.0,11.04,11.05,11.01,11.05,32200.0
2008-04-17 11:25:00,11.05,11.05,11.01,11.01,24300.0,11.05,11.05,11.01,11.01,24300.0
2008-04-17 11:30:00,11.01,11.02,11.01,11.02,6000.0,11.01,11.02,11.01,11.02,6000.0
2008-04-17 11:35:00,11.01,11.02,11.01,11.01,7100.0,11.01,11.02,11.01,11.01,7100.0
2008-04-17 11:40:00,11.02,11.02,10.99,11.0,15600.0,11.02,11.02,10.99,11.0,15600.0
2008-04-17 11:45:00,10.99,11.01,10.99,10.99,16500.0,10.99,11.01,10.99,10.99,16500.0
2008-04-17 11:50:00,10.99,11.01,10.99,11.01,13800.0,10.99,11.01,10.99,11.01,13800.0
2008-04-17 11:55:00,11.0,11.0,10.95,10.97,37400.0,11.0,11.0,10.95,10.97,37400.0
2008-04-17 12:00:00,10.96,11.01,10.96,11.01,9100.0,10.96,11.01,10.96,11.01,9100.0
2008-04-17 12:05:00,11.0,11.01,10.99,10.99,22400.0,11.0,11.01,10.99,10.99,22400.0
2008-04-17 12:10:00,11.0,11.01,11.0,11.01,7100.0,11.0,11.01,11.0,11.01,7100.0
2008-04-17 12:15:00,11.01,11.01,11.0,11.0,10500.0,11.01,11.01,11.0,11.0,10500.0
2008-04-17 12:20:00,11.0,11.0,10.96,10.98,37800.0,11.0,11.0,10.96,10.98,37800.0
2008-04-17 12:25:00,10.98,11.0,10.98,11.0,15400.0,10.98,11.0,10.98,11.0,15400.0
2008-04-17 12:30:00,11.0,11.0,10.95,10.95,36200.0,11.0,11.0,10.95,10.95,36200.0
2008-04-17 12:35:00,10.96,10.96,10.94,10.95,56700.0,10.96,10.96,10.94,10.95,56700.0
2008-04-17 12:40:00,10.94,10.96,10.94,10.96,18300.0,10.94,10.96,10.94,10.96,18300.0
2008-04-17 12:45:00,10.96,10.96,10.95,10.95,10400.0,10.96,10.96,10.95,10.95,10400.0
2008-04-17 12:50:00,10.96,10.96,10.94,10.95,37500.0,10.96,10.96,10.94,10.95,37500.0
2008-04-17 12:55:00,10.95,10.96,10.94,10.96,10000.0,10.95,10.96,10.94,10.96,10000.0
2008-04-17 13:00:00,10.96,10.96,10.95,10.96,26500.0,10.96,10.96,10.95,10.96,26500.0
2008-04-17 13:05:00,10.96,10.97,10.95,10.96,25000.0,10.96,10.97,10.95,10.96,25000.0
2008-04-17 13:10:00,10.96,10.97,10.96,10.96,3400.0,10.96,10.97,10.96,10.96,3400.0
2008-04-17 13:15:00,10.97,10.97,10.96,10.96,8400.0,10.97,10.97,10.96,10.96,8400.0
2008-04-17 13:20:00,10.97,10.97,10.96,10.97,3700.0,10.97,10.97,10.96,10.97,3700.0
2008-04-17 13:25:00,10.97,10.99,10.96,10.98,55200.0,10.97,10.99,10.96,10.98,55200.0
2008-04-17 13:30:00,10.98,10.99,10.98,10.98,6400.0,10.98,10.99,10.98,10.98,6400.0
2008-04-17 13:35:00,10.99,11.0,10.98,11.0,26300.0,10.99,11.0,10.98,11.0,26300.0
2008-04-17 13:40:00,11.0,11.0,10.97,10.99,97700.0,11.0,11.0,10.97,10.99,97700.0
2008-04-17 13:45:00,10.99,10.99,10.98,10.99,4400.0,10.99,10.99,10.98,10.99,4400.0
2008-04-17 13:50:00,10.98,10.99,10.98,10.99,35200.0,10.98,10.99,10.98,10.99,35200.0
2008-04-17 13:55:00,10.98,10.99,10.98,10.98,5800.0,10.98,10.99,10.98,10.98,5800.0
2008-04-17 14:00:00,10.98,11.02,10.98,11.0,193800.0,10.98,11.02,10.98,11.0,193800.0
2008-04-17 14:05:00,11.0,11.01,11.0,11.0,13500.0,11.0,11.01,11.0,11.0,13500.0
2008-04-17 14:10:00,11.0,11.02,10.98,11.02,95100.0,11.0,11.02,10.98,11.02,95100.0
2008-04-17 14:15:00,11.02,11.03,11.02,11.02,10400.0,11.02,11.03,11.02,11.02,10400.0
2008-04-17 14:20:00,11.03,11.06,11.03,11.06,65300.0,11.03,11.06,11.03,11.06,65300.0
2008-04-17 14:25:00,11.06,11.06,11.04,11.04,33800.0,11.06,11.06,11.04,11.04,33800.0
2008-04-17 14:30:00,11.05,11.05,11.02,11.02,29100.0,11.05,11.05,11.02,11.02,29100.0
2008-04-17 14:35:00,11.02,11.05,11.02,11.05,34200.0,11.02,11.05,11.02,11.05,34200.0
2008-04-17 14:40:00,11.05,11.05,11.03,11.03,22800.0,11.05,11.05,11.03,11.03,22800.0
2008-04-17 14:45:00,11.03,11.04,11.02,11.02,45700.0,11.03,11.04,11.02,11.02,45700.0
2008-04-17 14:50:00,11.02,11.03,11.0,11.01,48300.0,11.02,11.03,11.0,11.01,48300.0
2008-04-17 14:55:00,11.01,11.01,11.0,11.0,17700.0,11.01,11.01,11.0,11.0,17700.0
2008-04-17 15:00:00,11.0,11.01,11.0,11.0,14600.0,11.0,11.01,11.0,11.0,14600.0
2008-04-17 15:05:00,11.01,11.04,11.01,11.04,60600.0,11.01,11.04,11.01,11.04,60600.0
2008-04-17 15:10:00,11.04,11.04,11.03,11.04,13000.0,11.04,11.04,11.03,11.04,13000.0
2008-04-17 15:15:00,11.04,11.05,11.01,11.05,193400.0,11.04,11.05,11.01,11.05,193400.0
2008-04-17 15:20:00,11.05,11.05,11.01,11.04,116200.0,11.05,11.05,11.01,11.04,116200.0
2008-04-17 15:25:00,11.04,11.05,11.04,11.05,25300.0,11.04,11.05,11.04,11.05,25300.0
2008-04-17 15:30:00,11.04,11.05,11.03,11.05,69000.0,11.04,11.05,11.03,11.05,69000.0
2008-04-17 15:35:00,11.04,11.06,11.04,11.04,75200.0,11.04,11.06,11.04,11.04,75200.0
2008-04-17 15:40:00,11.03,11.04,11.03,11.04,35800.0,11.03,11.04,11.03,11.04,35800.0
2008-04-17 15:45:00,11.03,11.05,11.03,11.05,115000.0,11.03,11.05,11.03,11.05,115000.0
2008-04-17 15:50:00,11.04,11.11,11.04,11.09,164400.0,11.04,11.11,11.04,11.09,164400.0
2008-04-17 15:55:00,11.09,11.09,11.02,11.03,261700.0,11.09,11.09,11.02,11.03,261700.0
2008-04-18 09:30:00,11.26,11.27,11.06,11.25,289900.0,11.26,11.27,11.06,11.25,289900.0
2008-04-18 09:35:00,11.26,11.27,11.25,11.26,60000.0,11.26,11.27,11.25,11.26,60000.0
2008-04-18 09:40:00,11.25,11.26,11.23,11.23,126400.0,11.25,11.26,11.23,11.23,126400.0
2008-04-18 09:45:00,11.23,11.24,11.16,11.21,77700.0,11.23,11.24,11.16,11.21,77700.0
2008-04-18 09:50:00,11.2,11.21,11.16,11.18,43300.0,11.2,11.21,11.16,11.18,43300.0
2008-04-18 09:55:00,11.18,11.21,11.14,11.21,60900.0,11.18,11.21,11.14,11.21,60900.0
2008-04-18 10:00:00,11.21,11.22,11.17,11.18,70200.0,11.21,11.22,11.17,11.18,70200.0
2008-04-18 10:05:00,11.17,11.18,11.15,11.18,58500.0,11.17,11.18,11.15,11.18,58500.0
2008-04-18 10:10:00,11.17,11.25,11.15,11.25,88700.0,11.17,11.25,11.15,11.25,88700.0
2008-04-18 10:15:00,11.24,11.25,11.22,11.25,73000.0,11.24,11.25,11.22,11.25,73000.0
2008-04-18 10:20:00,11.25,11.25,11.19,11.19,72100.0,11.25,11.25,11.19,11.19,72100.0
2008-04-18 10:25:00,11.2,11.2,11.11,11.13,90600.0,11.2,11.2,11.11,11.13,90600.0
2008-04-18 10:30:00,11.12,11.17,11.12,11.17,45800.0,11.12,11.17,11.12,11.17,45800.0
2008-04-18 10:35:00,11.17,11.2,11.16,11.19,23700.0,11.17,11.2,11.16,11.19,23700.0
2008-04-18 10:40:00,11.19,11.21,11.19,11.21,103200.0,11.19,11.21,11.19,11.21,103200.0
2008-04-18 10:45:00,11.2,11.21,11.19,11.2,80700.0,11.2,11.21,11.19,11.2,80700.0
2008-04-18 10:50:00,11.19,11.2,11.17,11.18,8800.0,11.19,11.2,11.17,11.18,8800.0
2008-04-18 10:55:00,11.17,11.18,11.17,11.18,2800.0,11.17,11.18,11.17,11.18,2800.0
2008-04-18 11:00:00,11.17,11.23,11.17,11.23,90500.0,11.17,11.23,11.17,11.23,90500.0
2008-04-18 11:05:00,11.23,11.25,11.21,11.21,60400.0,11.23,11.25,11.21,11.21,60400.0
2008-04-18 11:10:00,11.22,11.22,11.2,11.21,47500.0,11.22,11.22,11.2,11.21,47500.0
2008-04-18 11:15:00,11.21,11.22,11.21,11.22,15100.0,11.21,11.22,11.21,11.22,15100.0
2008-04-18 11:20:00,11.22,11.24,11.21,11.23,29200.0,11.22,11.24,11.21,11.23,29200.0
2008-04-18 11:25:00,11.24,11.3,11.24,11.3,68300.0,11.24,11.3,11.24,11.3,68300.0
2008-04-18 11:30:00,11.29,11.3,11.26,11.29,63300.0,11.29,11.3,11.26,11.29,63300.0
2008-04-18 11:35:00,11.29,11.31,11.29,11.31,33600.0,11.29,11.31,11.29,11.31,33600.0
2008-04-18 11:40:00,11.31,11.35,11.3,11.32,207400.0,11.31,11.35,11.3,11.32,207400.0
2008-04-18 11:45:00,11.31,11.31,11.29,11.3,63900.0,11.31,11.31,11.29,11.3,63900.0
2008-04-18 11:50:00,11.3,11.31,11.29,11.31,9100.0,11.3,11.31,11.29,11.31,9100.0
2008-04-18 11:55:00,11.31,11.32,11.3,11.31,31000.0,11.31,11.32,11.3,11.31,31000.0
2008-04-18 12:00:00,11.31,11.31,11.28,11.3,39900.0,11.31,11.31,11.28,11.3,39900.0
2008-04-18 12:05:00,11.3,11.32,11.3,11.32,19400.0,11.3,11.32,11.3,11.32,19400.0
2008-04-18 12:10:00,11.32,11.33,11.29,11.29,35900.0,11.32,11.33,11.29,11.29,35900.0
2008-04-18 12:15:00,11.29,11.33,11.29,11.33,33400.0,11.29,11.33,11.29,11.33,33400.0
2008-04-18 12:20:00,11.33,11.35,11.33,11.34,7000.0,11.33,11.35,11.33,11.34,7000.0
2008-04-18 12:25:00,11.35,11.35,11.34,11.34,8000.0,11.35,11.35,11.34,11.34,8000.0
2008-04-18 12:30:00,11.34,11.35,11.34,11.35,113400.0,11.34,11.35,11.34,11.35,113400.0
2008-04-18 12:35:00,11.34,11.35,11.31,11.32,71900.0,11.34,11.35,11.31,11.32,71900.0
2008-04-18 12:40:00,11.32,11.32,11.31,11.31,4900.0,11.32,11.32,11.31,11.31,4900.0
2008-04-18 12:45:00,11.32,11.32,11.31,11.31,8100.0,11.32,11.32,11.31,11.31,8100.0
2008-04-18 12:50:00,11.32,11.32,11.31,11.31,8800.0,11.32,11.32,11.31,11.31,8800.0
2008-04-18 12:55:00,11.31,11.32,11.31,11.31,6500.0,11.31,11.32,11.31,11.31,6500.0
2008-04-18 13:00:00,11.31,11.32,11.31,11.31,34000.0,11.31,11.32,11.31,11.31,34000.0
2008-04-18 13:05:00,11.31,11.31,11.29,11.29,60100.0,11.31,11.31,11.29,11.29,60100.0
2008-04-18 13:10:00,11.3,11.3,11.29,11.29,5600.0,11.3,11.3,11.29,11.29,5600.0
2008-04-18 13:15:00,11.3,11.3,11.29,11.3,4500.0,11.3,11.3,11.29,11.3,4500.0
2008-04-18 13:20:00,11.29,11.3,11.29,11.29,9900.0,11.29,11.3,11.29,11.29,9900.0
2008-04-18 13:25:00,11.29,11.3,11.29,11.3,15800.0,11.29,11.3,11.29,11.3,15800.0
2008-04-18 13:30:00,11.29,11.3,11.29,11.3,13000.0,11.29,11.3,11.29,11.3,13000.0
2008-04-18 13:35:00,11.3,11.3,11.29,11.3,8200.0,11.3,11.3,11.29,11.3,8200.0
2008-04-18 13:40:00,11.29,11.3,11.26,11.27,37600.0,11.29,11.3,11.26,11.27,37600.0
2008-04-18 13:45:00,11.27,11.27,11.24,11.24,42200.0,11.27,11.27,11.24,11.24,42200.0
2008-04-18 13:50:00,11.25,11.25,11.24,11.25,31300.0,11.25,11.25,11.24,11.25,31300.0
2008-04-18 13:55:00,11.25,11.26,11.24,11.26,52100.0,11.25,11.26,11.24,11.26,52100.0
2008-04-18 14:00:00,11.25,11.26,11.25,11.26,16100.0,11.25,11.26,11.25,11.26,16100.0
2008-04-18 14:05:00,11.26,11.26,11.21,11.22,82000.0,11.26,11.26,11.21,11.22,82000.0
2008-04-18 14:10:00,11.22,11.25,11.21,11.25,24600.0,11.22,11.25,11.21,11.25,24600.0
2008-04-18 14:15:00,11.25,11.25,11.24,11.25,58000.0,11.25,11.25,11.24,11.25,58000.0
2008-04-18 14:20:00,11.25,11.25,11.23,11.24,75200.0,11.25,11.25,11.23,11.24,75200.0
2008-04-18 14:25:00,11.23,11.24,11.19,11.19,56500.0,11.23,11.24,11.19,11.19,56500.0
2008-04-18 14:30:00,11.19,11.21,11.19,11.2,32400.0,11.19,11.21,11.19,11.2,32400.0
2008-04-18 14:35:00,11.2,11.21,11.2,11.2,26700.0,11.2,11.21,11.2,11.2,26700.0
2008-04-18 14:40:00,11.21,11.21,11.2,11.21,33600.0,11.21,11.21,11.2,11.21,33600.0
2008-04-18 14:45:00,11.2,11.21,11.2,11.2,20700.0,11.2,11.21,11.2,11.2,20700.0
2008-04-18 14:50:00,11.21,11.21,11.2,11.21,22200.0,11.21,11.21,11.2,11.21,22200.0
2008-04-18 14:55:00,11.2,11.23,11.2,11.23,92000.0,11.2,11.23,11.2,11.23,92000.0
2008-04-18 15:00:00,11.24,11.24,11.2,11.2,60900.0,11.24,11.24,11.2,11.2,60900.0
2008-04-18 15:05:00,11.21,11.23,11.2,11.22,59900.0,11.21,11.23,11.2,11.22,59900.0
2008-04-18 15:10:00,11.22,11.23,11.22,11.23,37400.0,11.22,11.23,11.22,11.23,37400.0
2008-04-18 15:15:00,11.22,11.23,11.22,11.22,51100.0,11.22,11.23,11.22,11.22,51100.0
2008-04-18 15:20:00,11.23,11.23,11.21,11.22,148000.0,11.23,11.23,11.21,11.22,148000.0
2008-04-18 15:25:00,11.23,11.23,11.22,11.22,25800.0,11.23,11.23,11.22,11.22,25800.0
2008-04-18 15:30:00,11.22,11.23,11.19,11.19,112100.0,11.22,11.23,11.19,11.19,112100.0
2008-04-18 15:35:00,11.2,11.2,11.19,11.19,35900.0,11.2,11.2,11.19,11.19,35900.0
2008-04-18 15:40:00,11.19,11.2,11.19,11.19,81700.0,11.19,11.2,11.19,11.19,81700.0
2008-04-18 15:45:00,11.19,11.2,11.19,11.19,35600.0,11.19,11.2,11.19,11.19,35600.0
2008-04-18 15:50:00,11.2,11.21,11.18,11.19,207100.0,11.2,11.21,11.18,11.19,207100.0
2008-04-18 15:55:00,11.19,11.21,11.16,11.21,324700.0,11.19,11.21,11.16,11.21,324700.0
2008-04-21 09:30:00,11.13,11.17,11.13,11.16,19100.0,11.13,11.17,11.13,11.16,19100.0
2008-04-21 09:35:00,11.16,11.17,11.13,11.17,29400.0,11.16,11.17,11.13,11.17,29400.0
2008-04-21 09:40:00,11.17,11.17,11.12,11.13,25800.0,11.17,11.17,11.12,11.13,25800.0
2008-04-21 09:45:00,11.14,11.15,11.13,11.14,27900.0,11.14,11.15,11.13,11.14,27900.0
2008-04-21 09:50:00,11.14,11.17,11.14,11.17,29600.0,11.14,11.17,11.14,11.17,29600.0
2008-04-21 09:55:00,11.17,11.17,11.13,11.13,43900.0,11.17,11.17,11.13,11.13,43900.0
2008-04-21 10:00:00,11.13,11.13,11.04,11.04,31700.0,11.13,11.13,11.04,11.04,31700.0
2008-04-21 10:05:00,11.05,11.09,11.03,11.08,44300.0,11.05,11.09,11.03,11.08,44300.0
2008-04-21 10:10:00,11.08,11.09,11.06,11.07,9800.0,11.08,11.09,11.06,11.07,9800.0
2008-04-21 10:15:00,11.06,11.07,11.05,11.06,7900.0,11.06,11.07,11.05,11.06,7900.0
2008-04-21 10:20:00,11.06,11.08,11.05,11.08,15900.0,11.06,11.08,11.05,11.08,15900.0
2008-04-21 10:25:00,11.07,11.09,11.07,11.08,15200.0,11.07,11.09,11.07,11.08,15200.0
2008-04-21 10:30:00,11.08,11.11,11.08,11.11,47700.0,11.08,11.11,11.08,11.11,47700.0
2008-04-21 10:35:00,11.1,11.12,11.1,11.12,16100.0,11.1,11.12,11.1,11.12,16100.0
2008-04-21 10:40:00,11.13,11.13,11.11,11.13,12000.0,11.13,11.13,11.11,11.13,12000.0
2008-04-21 10:45:00,11.13,11.16,11.12,11.16,118600.0,11.13,11.16,11.12,11.16,118600.0
2008-04-21 10:50:00,11.16,11.17,11.11,11.11,100300.0,11.16,11.17,11.11,11.11,100300.0
2008-04-21 10:55:00,11.11,11.11,11.09,11.1,33500.0,11.11,11.11,11.09,11.1,33500.0
2008-04-21 11:00:00,11.1,11.11,11.09,11.1,29600.0,11.1,11.11,11.09,11.1,29600.0
2008-04-21 11:05:00,11.1,11.11,11.09,11.11,28800.0,11.1,11.11,11.09,11.11,28800.0
2008-04-21 11:10:00,11.11,11.11,11.1,11.11,14400.0,11.11,11.11,11.1,11.11,14400.0
2008-04-21 11:15:00,11.11,11.11,11.1,11.11,29500.0,11.11,11.11,11.1,11.11,29500.0
2008-04-21 11:20:00,11.1,11.12,11.1,11.12,25000.0,11.1,11.12,11.1,11.12,25000.0
2008-04-21 11:25:00,11.11,11.13,11.11,11.12,28400.0,11.11,11.13,11.11,11.12,28400.0
2008-04-21 11:30:00,11.13,11.13,11.1,11.1,39000.0,11.13,11.13,11.1,11.1,39000.0
2008-04-21 11:35:00,11.11,11.11,11.1,11.11,8300.0,11.11,11.11,11.1,11.11,8300.0
2008-04-21 11:40:00,11.11,11.11,11.1,11.1,24500.0,11.11,11.11,11.1,11.1,24500.0
2008-04-21 11:45:00,11.11,11.12,11.1,11.11,41700.0,11.11,11.12,11.1,11.11,41700.0
2008-04-21 11:50:00,11.11,11.12,11.11,11.12,8700.0,11.11,11.12,11.11,11.12,8700.0
2008-04-21 11:55:00,11.12,11.12,11.1,11.1,23600.0,11.12,11.12,11.1,11.1,23600.0
2008-04-21 12:00:00,11.11,11.11,11.1,11.11,17000.0,11.11,11.11,11.1,11.11,17000.0
2008-04-21 12:05:00,11.11,11.13,11.1,11.12,37000.0,11.11,11.13,11.1,11.12,37000.0
2008-04-21 12:10:00,11.12,11.13,11.12,11.13,12000.0,11.12,11.13,11.12,11.13,12000.0
2008-04-21 12:15:00,11.13,11.13,11.12,11.13,18700.0,11.13,11.13,11.12,11.13,18700.0
2008-04-21 12:20:00,11.13,11.13,11.12,11.13,23500.0,11.13,11.13,11.12,11.13,23500.0
2008-04-21 12:25:00,11.12,11.14,11.12,11.14,103500.0,11.12,11.14,11.12,11.14,103500.0
2008-04-21 12:30:00,11.14,11.14,11.13,11.14,16300.0,11.14,11.14,11.13,11.14,16300.0
2008-04-21 12:35:00,11.14,11.14,11.13,11.14,27800.0,11.14,11.14,11.13,11.14,27800.0
2008-04-21 12:40:00,11.14,11.15,11.13,11.15,28800.0,11.14,11.15,11.13,11.15,28800.0
2008-04-21 12:45:00,11.15,11.15,11.14,11.14,33500.0,11.15,11.15,11.14,11.14,33500.0
2008-04-21 12:50:00,11.15,11.15,11.14,11.15,41800.0,11.15,11.15,11.14,11.15,41800.0
2008-04-21 12:55:00,11.14,11.16,11.14,11.15,85700.0,11.14,11.16,11.14,11.15,85700.0
2008-04-21 13:00:00,11.15,11.16,11.15,11.16,40500.0,11.15,11.16,11.15,11.16,40500.0
2008-04-21 13:05:00,11.15,11.16,11.15,11.16,21700.0,11.15,11.16,11.15,11.16,21700.0
2008-04-21 13:10:00,11.16,11.16,11.15,11.16,11300.0,11.16,11.16,11.15,11.16,11300.0
2008-04-21 13:15:00,11.15,11.16,11.15,11.16,2700.0,11.15,11.16,11.15,11.16,2700.0
2008-04-21 13:20:00,11.15,11.16,11.15,11.16,22900.0,11.15,11.16,11.15,11.16,22900.0
2008-04-21 13:25:00,11.15,11.16,11.15,11.16,44200.0,11.15,11.16,11.15,11.16,44200.0
2008-04-21 13:30:00,11.15,11.16,11.15,11.15,46700.0,11.15,11.16,11.15,11.15,46700.0
2008-04-21 13:35:00,11.16,11.16,11.15,11.16,30100.0,11.16,11.16,11.15,11.16,30100.0
2008-04-21 13:40:00,11.16,11.16,11.15,11.15,27100.0,11.16,11.16,11.15,11.15,27100.0
2008-04-21 13:45:00,11.15,11.16,11.14,11.15,22800.0,11.15,11.16,11.14,11.15,22800.0
2008-04-21 13:50:00,11.15,11.16,11.14,11.15,50700.0,11.15,11.16,11.14,11.15,50700.0
2008-04-21 13:55:00,11.15,11.16,11.15,11.15,21100.0,11.15,11.16,11.15,11.15,21100.0
2008-04-21 14:00:00,11.16,11.16,11.15,11.15,39600.0,11.16,11.16,11.15,11.15,39600.0
2008-04-21 14:05:00,11.15,11.16,11.15,11.15,12000.0,11.15,11.16,11.15,11.15,12000.0
2008-04-21 14:10:00,11.15,11.16,11.15,11.15,21100.0,11.15,11.16,11.15,11.15,21100.0
2008-04-21 14:15:00,11.16,11.16,11.15,11.15,45000.0,11.16,11.16,11.15,11.15,45000.0
2008-04-21 14:20:00,11.15,11.16,11.15,11.15,49600.0,11.15,11.16,11.15,11.15,49600.0
2008-04-21 14:25:00,11.16,11.16,11.15,11.16,5400.0,11.16,11.16,11.15,11.16,5400.0
2008-04-21 14:30:00,11.15,11.16,11.15,11.15,87800.0,11.15,11.16,11.15,11.15,87800.0
2008-04-21 14:35:00,11.15,11.16,11.15,11.15,32200.0,11.15,11.16,11.15,11.15,32200.0
2008-04-21 14:40:00,11.16,11.16,11.15,11.15,44500.0,11.16,11.16,11.15,11.15,44500.0
2008-04-21 14:45:00,11.16,11.16,11.15,11.15,71100.0,11.16,11.16,11.15,11.15,71100.0
2008-04-21 14:50:00,11.15,11.16,11.15,11.15,15200.0,11.15,11.16,11.15,11.15,15200.0
2008-04-21 14:55:00,11.16,11.16,11.15,11.15,78400.0,11.16,11.16,11.15,11.15,78400.0
2008-04-21 15:00:00,11.15,11.18,11.15,11.18,97100.0,11.15,11.18,11.15,11.18,97100.0
2008-04-21 15:05:00,11.18,11.18,11.15,11.16,41900.0,11.18,11.18,11.15,11.16,41900.0
2008-04-21 15:10:00,11.15,11.16,11.15,11.16,19300.0,11.15,11.16,11.15,11.16,19300.0
2008-04-21 15:15:00,11.16,11.16,11.15,11.16,20500.0,11.16,11.16,11.15,11.16,20500.0
2008-04-21 15:20:00,11.15,11.16,11.15,11.15,81600.0,11.15,11.16,11.15,11.15,81600.0
2008-04-21 15:25:00,11.15,11.16,11.15,11.15,105300.0,11.15,11.16,11.15,11.15,105300.0
2008-04-21 15:30:00,11.15,11.17,11.15,11.17,101200.0,11.15,11.17,11.15,11.17,101200.0
2008-04-21 15:35:00,11.18,11.18,11.17,11.17,26600.0,11.18,11.18,11.17,11.17,26600.0
2008-04-21 15:40:00,11.18,11.18,11.17,11.18,30200.0,11.18,11.18,11.17,11.18,30200.0
2008-04-21 15:45:00,11.17,11.18,11.16,11.17,88700.0,11.17,11.18,11.16,11.17,88700.0
2008-04-21 15:50:00,11.16,11.17,11.15,11.16,96700.0,11.16,11.17,11.15,11.16,96700.0
2008-04-21 15:55:00,11.15,11.16,11.14,11.16,112500.0,11.15,11.16,11.14,11.16,112500.0
2008-04-22 09:30:00,11.15,11.15,11.02,11.09,43500.0,11.15,11.15,11.02,11.09,43500.0
2008-04-22 09:35:00,11.09,11.1,11.05,11.07,23800.0,11.09,11.1,11.05,11.07,23800.0
2008-04-22 09:40:00,11.05,11.07,11.03,11.04,16600.0,11.05,11.07,11.03,11.04,16600.0
2008-04-22 09:45:00,11.03,11.04,11.01,11.04,30000.0,11.03,11.04,11.01,11.04,30000.0
2008-04-22 09:50:00,11.04,11.04,11.01,11.01,33600.0,11.04,11.04,11.01,11.01,33600.0
2008-04-22 09:55:00,11.01,11.04,11.01,11.04,34100.0,11.01,11.04,11.01,11.04,34100.0
2008-04-22 10:00:00,11.03,11.09,11.03,11.09,41100.0,11.03,11.09,11.03,11.09,41100.0
2008-04-22 10:05:00,11.1,11.1,11.09,11.1,43000.0,11.1,11.1,11.09,11.1,43000.0
2008-04-22 10:10:00,11.1,11.1,11.09,11.1,54100.0,11.1,11.1,11.09,11.1,54100.0
2008-04-22 10:15:00,11.11,11.12,11.1,11.1,40700.0,11.11,11.12,11.1,11.1,40700.0
2008-04-22 10:20:00,11.1,11.1,11.09,11.1,17700.0,11.1,11.1,11.09,11.1,17700.0
2008-04-22 10:25:00,11.1,11.1,11.06,11.06,43500.0,11.1,11.1,11.06,11.06,43500.0
2008-04-22 10:30:00,11.07,11.07,11.06,11.07,5900.0,11.07,11.07,11.06,11.07,5900.0
2008-04-22 10:35:00,11.06,11.07,11.06,11.06,21800.0,11.06,11.07,11.06,11.06,21800.0
2008-04-22 10:40:00,11.07,11.09,11.06,11.08,13100.0,11.07,11.09,11.06,11.08,13100.0
2008-04-22 10:45:00,11.09,11.09,11.08,11.08,11300.0,11.09,11.09,11.08,11.08,11300.0
2008-04-22 10:50:00,11.09,11.1,11.09,11.1,11700.0,11.09,11.1,11.09,11.1,11700.0
2008-04-22 10:55:00,11.1,11.1,11.09,11.1,11700.0,11.1,11.1,11.09,11.1,11700.0
2008-04-22 11:00:00,11.1,11.13,11.1,11.12,23000.0,11.1,11.13,11.1,11.12,23000.0
2008-04-22 11:05:00,11.12,11.14,11.11,11.11,48800.0,11.12,11.14,11.11,11.11,48800.0
2008-04-22 11:10:00,11.11,11.15,11.11,11.14,88600.0,11.11,11.15,11.11,11.14,88600.0
2008-04-22 11:15:00,11.14,11.15,11.13,11.13,13700.0,11.14,11.15,11.13,11.13,13700.0
2008-04-22 11:20:00,11.13,11.14,11.13,11.13,8400.0,11.13,11.14,11.13,11.13,8400.0
2008-04-22 11:25:00,11.13,11.14,11.11,11.11,38400.0,11.13,11.14,11.11,11.11,38400.0
2008-04-22 11:30:00,11.11,11.12,11.11,11.11,4600.0,11.11,11.12,11.11,11.11,4600.0
2008-04-22 11:35:00,11.11,11.12,11.1,11.1,19900.0,11.11,11.12,11.1,11.1,19900.0
2008-04-22 11:40:00,11.1,11.11,11.1,11.11,9500.0,11.1,11.11,11.1,11.11,9500.0
2008-04-22 11:45:00,11.11,11.12,11.08,11.08,32700.0,11.11,11.12,11.08,11.08,32700.0
2008-04-22 11:50:00,11.09,11.09,11.05,11.05,31600.0,11.09,11.09,11.05,11.05,31600.0
2008-04-22 11:55:00,11.05,11.06,11.04,11.05,7800.0,11.05,11.06,11.04,11.05,7800.0
2008-04-22 12:00:00,11.04,11.05,11.03,11.03,11200.0,11.04,11.05,11.03,11.03,11200.0
2008-04-22 12:05:00,11.03,11.03,11.01,11.01,14300.0,11.03,11.03,11.01,11.01,14300.0
2008-04-22 12:10:00,11.01,11.03,11.01,11.03,45300.0,11.01,11.03,11.01,11.03,45300.0
2008-04-22 12:15:00,11.03,11.05,11.01,11.01,31300.0,11.03,11.05,11.01,11.01,31300.0
2008-04-22 12:20:00,11.01,11.02,11.0,11.01,55500.0,11.01,11.02,11.0,11.01,55500.0
2008-04-22 12:25:00,11.02,11.02,10.99,10.99,35800.0,11.02,11.02,10.99,10.99,35800.0
2008-04-22 12:30:00,10.99,11.0,10.98,10.98,12100.0,10.99,11.0,10.98,10.98,12100.0
2008-04-22 12:35:00,10.98,10.99,10.98,10.98,27100.0,10.98,10.99,10.98,10.98,27100.0
2008-04-22 12:40:00,10.98,10.99,10.98,10.98,23300.0,10.98,10.99,10.98,10.98,23300.0
2008-04-22 12:45:00,10.98,10.98,10.94,10.95,41800.0,10.98,10.98,10.94,10.95,41800.0
2008-04-22 12:50:00,10.94,10.95,10.94,10.95,6300.0,10.94,10.95,10.94,10.95,6300.0
2008-04-22 12:55:00,10.95,10.95,10.94,10.95,13400.0,10.95,10.95,10.94,10.95,13400.0
2008-04-22 13:00:00,10.95,10.96,10.94,10.96,23300.0,10.95,10.96,10.94,10.96,23300.0
2008-04-22 13:05:00,10.96,10.97,10.95,10.97,17600.0,10.96,10.97,10.95,10.97,17600.0
2008-04-22 13:10:00,10.97,10.97,10.96,10.97,6500.0,10.97,10.97,10.96,10.97,6500.0
2008-04-22 13:15:00,10.97,10.97,10.96,10.97,11700.0,10.97,10.97,10.96,10.97,11700.0
2008-04-22 13:20:00,10.97,10.98,10.97,10.97,11700.0,10.97,10.98,10.97,10.97,11700.0
2008-04-22 13:25:00,10.98,10.98,10.97,10.98,9500.0,10.98,10.98,10.97,10.98,9500.0
2008-04-22 13:30:00,10.98,10.98,10.97,10.98,8200.0,10.98,10.98,10.97,10.98,8200.0
2008-04-22 13:35:00,10.98,10.98,10.97,10.97,28500.0,10.98,10.98,10.97,10.97,28500.0
2008-04-22 13:40:00,10.97,10.98,10.97,10.98,4100.0,10.97,10.98,10.97,10.98,4100.0
2008-04-22 13:45:00,10.97,10.98,10.97,10.98,5300.0,10.97,10.98,10.97,10.98,5300.0
2008-04-22 13:50:00,10.97,10.99,10.97,10.99,24600.0,10.97,10.99,10.97,10.99,24600.0
2008-04-22 13:55:00,11.0,11.0,10.99,11.0,4400.0,11.0,11.0,10.99,11.0,4400.0
2008-04-22 14:00:00,10.99,11.0,10.97,10.97,29700.0,10.99,11.0,10.97,10.97,29700.0
2008-04-22 14:05:00,10.97,10.98,10.97,10.97,38000.0,10.97,10.98,10.97,10.97,38000.0
2008-04-22 14:10:00,10.98,10.98,10.96,10.96,36400.0,10.98,10.98,10.96,10.96,36400.0
2008-04-22 14:15:00,10.96,10.96,10.94,10.95,47400.0,10.96,10.96,10.94,10.95,47400.0
2008-04-22 14:20:00,10.94,10.99,10.94,10.99,23600.0,10.94,10.99,10.94,10.99,23600.0
2008-04-22 14:25:00,10.99,10.99,10.98,10.99,11300.0,10.99,10.99,10.98,10.99,11300.0
2008-04-22 14:30:00,10.99,10.99,10.98,10.98,13800.0,10.99,10.99,10.98,10.98,13800.0
2008-04-22 14:35:00,10.99,10.99,10.96,10.96,25300.0,10.99,10.99,10.96,10.96,25300.0
2008-04-22 14:40:00,10.96,10.97,10.95,10.95,28700.0,10.96,10.97,10.95,10.95,28700.0
2008-04-22 14:45:00,10.95,10.95,10.94,10.94,27800.0,10.95,10.95,10.94,10.94,27800.0
2008-04-22 14:50:00,10.94,10.95,10.91,10.92,208100.0,10.94,10.95,10.91,10.92,208100.0
2008-04-22 14:55:00,10.91,10.94,10.91,10.94,14600.0,10.91,10.94,10.91,10.94,14600.0
2008-04-22 15:00:00,10.94,10.95,10.93,10.95,28000.0,10.94,10.95,10.93,10.95,28000.0
2008-04-22 15:05:00,10.95,10.98,10.95,10.98,48500.0,10.95,10.98,10.95,10.98,48500.0
2008-04-22 15:10:00,10.98,10.98,10.96,10.96,15200.0,10.98,10.98,10.96,10.96,15200.0
2008-04-22 15:15:00,10.97,10.97,10.96,10.97,20300.0,10.97,10.97,10.96,10.97,20300.0
2008-04-22 15:20:00,10.97,10.97,10.95,10.96,33700.0,10.97,10.97,10.95,10.96,33700.0
2008-04-22 15:25:00,10.96,10.97,10.95,10.97,60600.0,10.96,10.97,10.95,10.97,60600.0
2008-04-22 15:30:00,10.96,10.97,10.96,10.96,47600.0,10.96,10.97,10.96,10.96,47600.0
2008-04-22 15:35:00,10.96,10.97,10.96,10.96,79500.0,10.96,10.97,10.96,10.96,79500.0
2008-04-22 15:40:00,10.97,10.97,10.96,10.97,46600.0,10.97,10.97,10.96,10.97,46600.0
2008-04-22 15:45:00,10.97,10.97,10.95,10.96,138600.0,10.97,10.97,10.95,10.96,138600.0
2008-04-22 15:50:00,10.97,10.97,10.93,10.95,184900.0,10.97,10.97,10.93,10.95,184900.0
2008-04-22 15:55:00,10.95,10.95,10.93,10.94,109300.0,10.95,10.95,10.93,10.94,109300.0
2008-04-23 09:30:00,10.95,11.0,10.94,10.95,20600.0,10.95,11.0,10.94,10.95,20600.0
2008-04-23 09:35:00,10.94,10.97,10.93,10.95,25800.0,10.94,10.97,10.93,10.95,25800.0
2008-04-23 09:40:00,10.94,10.99,10.94,10.99,34600.0,10.94,10.99,10.94,10.99,34600.0
2008-04-23 09:45:00,10.98,11.01,10.98,10.99,45100.0,10.98,11.01,10.98,10.99,45100.0
2008-04-23 09:50:00,10.98,11.0,10.98,11.0,50400.0,10.98,11.0,10.98,11.0,50400.0
2008-04-23 09:55:00,11.0,11.0,10.98,11.0,36400.0,11.0,11.0,10.98,11.0,36400.0
2008-04-23 10:00:00,11.0,11.02,10.98,11.02,141400.0,11.0,11.02,10.98,11.02,141400.0
2008-04-23 10:05:00,11.03,11.04,10.99,11.03,77200.0,11.03,11.04,10.99,11.03,77200.0
2008-04-23 10:10:00,11.03,11.09,11.03,11.04,158000.0,11.03,11.09,11.03,11.04,158000.0
2008-04-23 10:15:00,11.04,11.12,11.03,11.12,74700.0,11.04,11.12,11.03,11.12,74700.0
2008-04-23 10:20:00,11.12,11.13,11.11,11.12,25700.0,11.12,11.13,11.11,11.12,25700.0
2008-04-23 10:25:00,11.12,11.15,11.11,11.14,64200.0,11.12,11.15,11.11,11.14,64200.0
2008-04-23 10:30:00,11.15,11.18,11.14,11.17,64000.0,11.15,11.18,11.14,11.17,64000.0
2008-04-23 10:35:00,11.17,11.34,11.17,11.33,156400.0,11.17,11.34,11.17,11.33,156400.0
2008-04-23 10:40:00,11.33,11.43,11.33,11.42,222900.0,11.33,11.43,11.33,11.42,222900.0
2008-04-23 10:45:00,11.42,11.44,11.36,11.36,366400.0,11.42,11.44,11.36,11.36,366400.0
2008-04-23 10:50:00,11.36,11.36,11.31,11.35,144500.0,11.36,11.36,11.31,11.35,144500.0
2008-04-23 10:55:00,11.35,11.35,11.26,11.26,48000.0,11.35,11.35,11.26,11.26,48000.0
2008-04-23 11:00:00,11.27,11.27,11.26,11.27,14000.0,11.27,11.27,11.26,11.27,14000.0
2008-04-23 11:05:00,11.27,11.33,11.26,11.33,78000.0,11.27,11.33,11.26,11.33,78000.0
2008-04-23 11:10:00,11.33,11.33,11.32,11.32,43900.0,11.33,11.33,11.32,11.32,43900.0
2008-04-23 11:15:00,11.32,11.33,11.32,11.32,14700.0,11.32,11.33,11.32,11.32,14700.0
2008-04-23 11:20:00,11.32,11.38,11.32,11.38,72900.0,11.32,11.38,11.32,11.38,72900.0
2008-04-23 11:25:00,11.37,11.38,11.36,11.36,48000.0,11.37,11.38,11.36,11.36,48000.0
2008-04-23 11:30:00,11.36,11.37,11.34,11.35,26300.0,11.36,11.37,11.34,11.35,26300.0
2008-04-23 11:35:00,11.35,11.35,11.34,11.35,24800.0,11.35,11.35,11.34,11.35,24800.0
2008-04-23 11:40:00,11.35,11.35,11.34,11.35,5500.0,11.35,11.35,11.34,11.35,5500.0
2008-04-23 11:45:00,11.35,11.35,11.34,11.35,3000.0,11.35,11.35,11.34,11.35,3000.0
2008-04-23 11:50:00,11.34,11.35,11.34,11.35,31900.0,11.34,11.35,11.34,11.35,31900.0
2008-04-23 11:55:00,11.35,11.35,11.3,11.31,129500.0,11.35,11.35,11.3,11.31,129500.0
2008-04-23 12:00:00,11.32,11.32,11.28,11.28,28100.0,11.32,11.32,11.28,11.28,28100.0
2008-04-23 12:05:00,11.28,11.28,11.24,11.25,32900.0,11.28,11.28,11.24,11.25,32900.0
2008-04-23 12:10:00,11.24,11.24,11.21,11.22,18700.0,11.24,11.24,11.21,11.22,18700.0
2008-04-23 12:15:00,11.22,11.24,11.21,11.23,19800.0,11.22,11.24,11.21,11.23,19800.0
2008-04-23 12:20:00,11.23,11.23,11.16,11.16,112300.0,11.23,11.23,11.16,11.16,112300.0
2008-04-23 12:25:00,11.16,11.25,11.16,11.23,100200.0,11.16,11.25,11.16,11.23,100200.0
2008-04-23 12:30:00,11.22,11.23,11.19,11.19,36000.0,11.22,11.23,11.19,11.19,36000.0
2008-04-23 12:35:00,11.19,11.2,11.16,11.2,42900.0,11.19,11.2,11.16,11.2,42900.0
2008-04-23 12:40:00,11.2,11.2,11.19,11.2,11700.0,11.2,11.2,11.19,11.2,11700.0
2008-04-23 12:45:00,11.19,11.19,11.14,11.14,85300.0,11.19,11.19,11.14,11.14,85300.0
2008-04-23 12:50:00,11.15,11.15,11.14,11.14,29300.0,11.15,11.15,11.14,11.14,29300.0
2008-04-23 12:55:00,11.15,11.15,11.14,11.15,25500.0,11.15,11.15,11.14,11.15,25500.0
2008-04-23 13:00:00,11.15,11.17,11.15,11.16,72100.0,11.15,11.17,11.15,11.16,72100.0
2008-04-23 13:05:00,11.16,11.19,11.16,11.18,36300.0,11.16,11.19,11.16,11.18,36300.0
2008-04-23 13:10:00,11.19,11.2,11.19,11.19,57700.0,11.19,11.2,11.19,11.19,57700.0
2008-04-23 13:15:00,11.21,11.21,11.14,11.17,132100.0,11.21,11.21,11.14,11.17,132100.0
2008-04-23 13:20:00,11.17,11.18,11.17,11.18,22800.0,11.17,11.18,11.17,11.18,22800.0
2008-04-23 13:25:00,11.18,11.21,11.18,11.21,47300.0,11.18,11.21,11.18,11.21,47300.0
2008-04-23 13:30:00,11.21,11.21,11.16,11.19,128200.0,11.21,11.21,11.16,11.19,128200.0
2008-04-23 13:35:00,11.19,11.2,11.19,11.2,43800.0,11.19,11.2,11.19,11.2,43800.0
2008-04-23 13:40:00,11.2,11.2,11.19,11.2,42500.0,11.2,11.2,11.19,11.2,42500.0
2008-04-23 13:45:00,11.2,11.23,11.19,11.23,154100.0,11.2,11.23,11.19,11.23,154100.0
2008-04-23 13:50:00,11.23,11.24,11.22,11.23,34700.0,11.23,11.24,11.22,11.23,34700.0
2008-04-23 13:55:00,11.22,11.23,11.2,11.23,85800.0,11.22,11.23,11.2,11.23,85800.0
2008-04-23 14:00:00,11.22,11.24,11.21,11.23,58500.0,11.22,11.24,11.21,11.23,58500.0
2008-04-23 14:05:00,11.23,11.25,11.23,11.24,21400.0,11.23,11.25,11.23,11.24,21400.0
2008-04-23 14:10:00,11.24,11.28,11.24,11.27,49100.0,11.24,11.28,11.24,11.27,49100.0
2008-04-23 14:15:00,11.28,11.28,11.27,11.28,36800.0,11.28,11.28,11.27,11.28,36800.0
2008-04-23 14:20:00,11.27,11.31,11.27,11.29,254200.0,11.27,11.31,11.27,11.29,254200.0
2008-04-23 14:25:00,11.28,11.29,11.26,11.27,62600.0,11.28,11.29,11.26,11.27,62600.0
2008-04-23 14:30:00,11.27,11.28,11.26,11.27,75100.0,11.27,11.28,11.26,11.27,75100.0
2008-04-23 14:35:00,11.27,11.28,11.26,11.27,39100.0,11.27,11.28,11.26,11.27,39100.0
2008-04-23 14:40:00,11.27,11.28,11.27,11.27,44000.0,11.27,11.28,11.27,11.27,44000.0
2008-04-23 14:45:00,11.27,11.29,11.25,11.29,137000.0,11.27,11.29,11.25,11.29,137000.0
2008-04-23 14:50:00,11.29,11.29,11.23,11.24,89200.0,11.29,11.29,11.23,11.24,89200.0
2008-04-23 14:55:00,11.24,11.24,11.23,11.23,34200.0,11.24,11.24,11.23,11.23,34200.0
2008-04-23 15:00:00,11.23,11.28,11.23,11.28,59600.0,11.23,11.28,11.23,11.28,59600.0
2008-04-23 15:05:00,11.28,11.28,11.26,11.27,64400.0,11.28,11.28,11.26,11.27,64400.0
2008-04-23 15:10:00,11.27,11.28,11.26,11.28,76600.0,11.27,11.28,11.26,11.28,76600.0
2008-04-23 15:15:00,11.28,11.28,11.27,11.28,35600.0,11.28,11.28,11.27,11.28,35600.0
2008-04-23 15:20:00,11.28,11.3,11.27,11.3,133100.0,11.28,11.3,11.27,11.3,133100.0
2008-04-23 15:25:00,11.3,11.3,11.29,11.29,194700.0,11.3,11.3,11.29,11.29,194700.0
2008-04-23 15:30:00,11.3,11.3,11.27,11.3,144600.0,11.3,11.3,11.27,11.3,144600.0
2008-04-23 15:35:00,11.3,11.32,11.29,11.31,127900.0,11.3,11.32,11.29,11.31,127900.0
2008-04-23 15:40:00,11.31,11.31,11.28,11.28,151800.0,11.31,11.31,11.28,11.28,151800.0
2008-04-23 15:45:00,11.28,11.3,11.27,11.29,217300.0,11.28,11.3,11.27,11.29,217300.0
2008-04-23 15:50:00,11.29,11.29,11.22,11.22,217600.0,11.29,11.29,11.22,11.22,217600.0
2008-04-23 15:55:00,11.23,11.26,11.21,11.26,354300.0,11.23,11.26,11.21,11.26,354300.0
2008-04-24 09:30:00,11.21,11.39,11.14,11.35,125000.0,11.21,11.39,11.14,11.35,125000.0
2008-04-24 09:35:00,11.35,11.46,11.34,11.46,124100.0,11.35,11.46,11.34,11.46,124100.0
2008-04-24 09:40:00,11.47,11.47,11.39,11.39,129900.0,11.47,11.47,11.39,11.39,129900.0
2008-04-24 09:45:00,11.4,11.41,11.35,11.36,167100.0,11.4,11.41,11.35,11.36,167100.0
2008-04-24 09:50:00,11.35,11.36,11.3,11.3,92600.0,11.35,11.36,11.3,11.3,92600.0
2008-04-24 09:55:00,11.3,11.31,11.29,11.29,30700.0,11.3,11.31,11.29,11.29,30700.0
2008-04-24 10:00:00,11.29,11.3,11.19,11.23,103200.0,11.29,11.3,11.19,11.23,103200.0
2008-04-24 10:05:00,11.23,11.24,11.18,11.19,69500.0,11.23,11.24,11.18,11.19,69500.0
2008-04-24 10:10:00,11.18,11.25,11.18,11.2,133300.0,11.18,11.25,11.18,11.2,133300.0
2008-04-24 10:15:00,11.21,11.21,11.19,11.19,84900.0,11.21,11.21,11.19,11.19,84900.0
2008-04-24 10:20:00,11.19,11.25,11.19,11.24,45800.0,11.19,11.25,11.19,11.24,45800.0
2008-04-24 10:25:00,11.24,11.25,11.22,11.24,48900.0,11.24,11.25,11.22,11.24,48900.0
2008-04-24 10:30:00,11.24,11.25,11.2,11.24,44600.0,11.24,11.25,11.2,11.24,44600.0
2008-04-24 10:35:00,11.24,11.26,11.23,11.24,67800.0,11.24,11.26,11.23,11.24,67800.0
2008-04-24 10:40:00,11.24,11.26,11.22,11.22,70900.0,11.24,11.26,11.22,11.22,70900.0
2008-04-24 10:45:00,11.22,11.22,11.21,11.22,16600.0,11.22,11.22,11.21,11.22,16600.0
2008-04-24 10:50:00,11.22,11.23,11.21,11.23,17300.0,11.22,11.23,11.21,11.23,17300.0
2008-04-24 10:55:00,11.23,11.25,11.21,11.24,78700.0,11.23,11.25,11.21,11.24,78700.0
2008-04-24 11:00:00,11.24,11.26,11.24,11.25,39400.0,11.24,11.26,11.24,11.25,39400.0
2008-04-24 11:05:00,11.25,11.27,11.25,11.25,48000.0,11.25,11.27,11.25,11.25,48000.0
2008-04-24 11:10:00,11.25,11.28,11.25,11.27,70800.0,11.25,11.28,11.25,11.27,70800.0
2008-04-24 11:15:00,11.27,11.3,11.26,11.3,115500.0,11.27,11.3,11.26,11.3,115500.0
2008-04-24 11:20:00,11.29,11.32,11.29,11.31,128000.0,11.29,11.32,11.29,11.31,128000.0
2008-04-24 11:25:00,11.31,11.32,11.26,11.28,142900.0,11.31,11.32,11.26,11.28,142900.0
2008-04-24 11:30:00,11.28,11.3,11.28,11.3,87300.0,11.28,11.3,11.28,11.3,87300.0
2008-04-24 11:35:00,11.3,11.32,11.29,11.32,133900.0,11.3,11.32,11.29,11.32,133900.0
2008-04-24 11:40:00,11.32,11.32,11.3,11.3,40100.0,11.32,11.32,11.3,11.3,40100.0
2008-04-24 11:45:00,11.31,11.34,11.31,11.34,83000.0,11.31,11.34,11.31,11.34,83000.0
2008-04-24 11:50:00,11.34,11.36,11.31,11.32,211200.0,11.34,11.36,11.31,11.32,211200.0
2008-04-24 11:55:00,11.32,11.33,11.29,11.3,33600.0,11.32,11.33,11.29,11.3,33600.0
2008-04-24 12:00:00,11.3,11.32,11.29,11.32,41200.0,11.3,11.32,11.29,11.32,41200.0
2008-04-24 12:05:00,11.33,11.34,11.32,11.34,30000.0,11.33,11.34,11.32,11.34,30000.0
2008-04-24 12:10:00,11.33,11.35,11.33,11.35,32400.0,11.33,11.35,11.33,11.35,32400.0
2008-04-24 12:15:00,11.35,11.35,11.33,11.35,50400.0,11.35,11.35,11.33,11.35,50400.0
2008-04-24 12:20:00,11.34,11.35,11.32,11.33,30600.0,11.34,11.35,11.32,11.33,30600.0
2008-04-24 12:25:00,11.32,11.33,11.32,11.33,31200.0,11.32,11.33,11.32,11.33,31200.0
2008-04-24 12:30:00,11.32,11.33,11.32,11.32,30500.0,11.32,11.33,11.32,11.32,30500.0
2008-04-24 12:35:00,11.33,11.33,11.32,11.33,64000.0,11.33,11.33,11.32,11.33,64000.0
2008-04-24 12:40:00,11.32,11.34,11.32,11.33,73000.0,11.32,11.34,11.32,11.33,73000.0
2008-04-24 12:45:00,11.32,11.33,11.31,11.31,44700.0,11.32,11.33,11.31,11.31,44700.0
2008-04-24 12:50:00,11.31,11.32,11.29,11.3,23700.0,11.31,11.32,11.29,11.3,23700.0
2008-04-24 12:55:00,11.29,11.3,11.29,11.3,29800.0,11.29,11.3,11.29,11.3,29800.0
2008-04-24 13:00:00,11.3,11.31,11.29,11.31,62000.0,11.3,11.31,11.29,11.31,62000.0
2008-04-24 13:05:00,11.31,11.31,11.29,11.29,68600.0,11.31,11.31,11.29,11.29,68600.0
2008-04-24 13:10:00,11.29,11.31,11.29,11.3,30900.0,11.29,11.31,11.29,11.3,30900.0
2008-04-24 13:15:00,11.29,11.3,11.27,11.27,54800.0,11.29,11.3,11.27,11.27,54800.0
2008-04-24 13:20:00,11.27,11.28,11.25,11.26,68300.0,11.27,11.28,11.25,11.26,68300.0
2008-04-24 13:25:00,11.26,11.28,11.26,11.28,37500.0,11.26,11.28,11.26,11.28,37500.0
2008-04-24 13:30:00,11.28,11.31,11.28,11.31,30900.0,11.28,11.31,11.28,11.31,30900.0
2008-04-24 13:35:00,11.31,11.32,11.29,11.3,45100.0,11.31,11.32,11.29,11.3,45100.0
2008-04-24 13:40:00,11.3,11.32,11.29,11.31,47400.0,11.3,11.32,11.29,11.31,47400.0
2008-04-24 13:45:00,11.31,11.32,11.3,11.31,32600.0,11.31,11.32,11.3,11.31,32600.0
2008-04-24 13:50:00,11.32,11.33,11.31,11.32,38600.0,11.32,11.33,11.31,11.32,38600.0
2008-04-24 13:55:00,11.32,11.36,11.32,11.34,44900.0,11.32,11.36,11.32,11.34,44900.0
2008-04-24 14:00:00,11.34,11.35,11.34,11.35,38000.0,11.34,11.35,11.34,11.35,38000.0
2008-04-24 14:05:00,11.35,11.41,11.34,11.39,90800.0,11.35,11.41,11.34,11.39,90800.0
2008-04-24 14:10:00,11.39,11.41,11.39,11.41,60000.0,11.39,11.41,11.39,11.41,60000.0
2008-04-24 14:15:00,11.4,11.41,11.39,11.4,89400.0,11.4,11.41,11.39,11.4,89400.0
2008-04-24 14:20:00,11.39,11.4,11.39,11.4,96200.0,11.39,11.4,11.39,11.4,96200.0
2008-04-24 14:25:00,11.4,11.4,11.39,11.4,66800.0,11.4,11.4,11.39,11.4,66800.0
2008-04-24 14:30:00,11.39,11.4,11.39,11.39,53900.0,11.39,11.4,11.39,11.39,53900.0
2008-04-24 14:35:00,11.4,11.4,11.39,11.39,149900.0,11.4,11.4,11.39,11.39,149900.0
2008-04-24 14:40:00,11.4,11.4,11.39,11.39,65900.0,11.4,11.4,11.39,11.39,65900.0
2008-04-24 14:45:00,11.4,11.4,11.39,11.4,57000.0,11.4,11.4,11.39,11.4,57000.0
2008-04-24 14:50:00,11.4,11.4,11.36,11.36,157300.0,11.4,11.4,11.36,11.36,157300.0
2008-04-24 14:55:00,11.36,11.37,11.33,11.34,373700.0,11.36,11.37,11.33,11.34,373700.0
2008-04-24 15:00:00,11.35,11.39,11.34,11.39,69300.0,11.35,11.39,11.34,11.39,69300.0
2008-04-24 15:05:00,11.4,11.43,11.39,11.42,45200.0,11.4,11.43,11.39,11.42,45200.0
2008-04-24 15:10:00,11.42,11.43,11.42,11.42,60100.0,11.42,11.43,11.42,11.42,60100.0
2008-04-24 15:15:00,11.42,11.43,11.38,11.4,88900.0,11.42,11.43,11.38,11.4,88900.0
2008-04-24 15:20:00,11.4,11.4,11.39,11.39,74600.0,11.4,11.4,11.39,11.39,74600.0
2008-04-24 15:25:00,11.4,11.4,11.38,11.4,70500.0,11.4,11.4,11.38,11.4,70500.0
2008-04-24 15:30:00,11.4,11.4,11.38,11.39,99300.0,11.4,11.4,11.38,11.39,99300.0
2008-04-24 15:35:00,11.38,11.4,11.38,11.39,82600.0,11.38,11.4,11.38,11.39,82600.0
2008-04-24 15:40:00,11.39,11.4,11.33,11.33,150100.0,11.39,11.4,11.33,11.33,150100.0
2008-04-24 15:45:00,11.33,11.35,11.32,11.34,96600.0,11.33,11.35,11.32,11.34,96600.0
2008-04-24 15:50:00,11.34,11.4,11.34,11.39,179700.0,11.34,11.4,11.34,11.39,179700.0
2008-04-24 15:55:00,11.4,11.4,11.35,11.38,192300.0,11.4,11.4,11.35,11.38,192300.0
2008-04-25 09:30:00,11.27,11.47,11.26,11.42,39700.0,11.27,11.47,11.26,11.42,39700.0
2008-04-25 09:35:00,11.44,11.47,11.43,11.46,22900.0,11.44,11.47,11.43,11.46,22900.0
2008-04-25 09:40:00,11.46,11.48,11.45,11.47,26000.0,11.46,11.48,11.45,11.47,26000.0
2008-04-25 09:45:00,11.47,11.48,11.44,11.44,29500.0,11.47,11.48,11.44,11.44,29500.0
2008-04-25 09:50:00,11.44,11.45,11.44,11.44,25500.0,11.44,11.45,11.44,11.44,25500.0
2008-04-25 09:55:00,11.44,11.45,11.41,11.43,53800.0,11.44,11.45,11.41,11.43,53800.0
2008-04-25 10:00:00,11.42,11.43,11.35,11.36,48300.0,11.42,11.43,11.35,11.36,48300.0
2008-04-25 10:05:00,11.36,11.4,11.36,11.4,47400.0,11.36,11.4,11.36,11.4,47400.0
2008-04-25 10:10:00,11.39,11.43,11.39,11.41,64200.0,11.39,11.43,11.39,11.41,64200.0
2008-04-25 10:15:00,11.41,11.44,11.41,11.43,53500.0,11.41,11.44,11.41,11.43,53500.0
2008-04-25 10:20:00,11.44,11.44,11.41,11.42,69300.0,11.44,11.44,11.41,11.42,69300.0
2008-04-25 10:25:00,11.42,11.43,11.42,11.42,13200.0,11.42,11.43,11.42,11.42,13200.0
2008-04-25 10:30:00,11.42,11.43,11.42,11.42,22600.0,11.42,11.43,11.42,11.42,22600.0
2008-04-25 10:35:00,11.42,11.43,11.38,11.39,77300.0,11.42,11.43,11.38,11.39,77300.0
2008-04-25 10:40:00,11.39,11.4,11.37,11.39,81300.0,11.39,11.4,11.37,11.39,81300.0
2008-04-25 10:45:00,11.39,11.41,11.39,11.39,51200.0,11.39,11.41,11.39,11.39,51200.0
2008-04-25 10:50:00,11.4,11.41,11.4,11.4,10600.0,11.4,11.41,11.4,11.4,10600.0
2008-04-25 10:55:00,11.4,11.41,11.4,11.4,9800.0,11.4,11.41,11.4,11.4,9800.0
2008-04-25 11:00:00,11.4,11.41,11.39,11.39,31700.0,11.4,11.41,11.39,11.39,31700.0
2008-04-25 11:05:00,11.39,11.4,11.39,11.39,13400.0,11.39,11.4,11.39,11.39,13400.0
2008-04-25 11:10:00,11.4,11.4,11.35,11.35,45600.0,11.4,11.4,11.35,11.35,45600.0
2008-04-25 11:15:00,11.34,11.35,11.34,11.34,11900.0,11.34,11.35,11.34,11.34,11900.0
2008-04-25 11:20:00,11.34,11.35,11.33,11.33,31600.0,11.34,11.35,11.33,11.33,31600.0
2008-04-25 11:25:00,11.33,11.34,11.33,11.34,39400.0,11.33,11.34,11.33,11.34,39400.0
2008-04-25 11:30:00,11.34,11.34,11.33,11.34,109100.0,11.34,11.34,11.33,11.34,109100.0
2008-04-25 11:35:00,11.33,11.34,11.32,11.32,263300.0,11.33,11.34,11.32,11.32,263300.0
2008-04-25 11:40:00,11.32,11.35,11.32,11.35,68500.0,11.32,11.35,11.32,11.35,68500.0
2008-04-25 11:45:00,11.34,11.37,11.34,11.36,66400.0,11.34,11.37,11.34,11.36,66400.0
2008-04-25 11:50:00,11.35,11.38,11.35,11.38,8600.0,11.35,11.38,11.35,11.38,8600.0
2008-04-25 11:55:00,11.37,11.39,11.37,11.37,17100.0,11.37,11.39,11.37,11.37,17100.0
2008-04-25 12:00:00,11.38,11.38,11.36,11.36,24300.0,11.38,11.38,11.36,11.36,24300.0
2008-04-25 12:05:00,11.36,11.37,11.36,11.36,8900.0,11.36,11.37,11.36,11.36,8900.0
2008-04-25 12:10:00,11.37,11.38,11.36,11.37,64900.0,11.37,11.38,11.36,11.37,64900.0
2008-04-25 12:15:00,11.37,11.38,11.37,11.38,12900.0,11.37,11.38,11.37,11.38,12900.0
2008-04-25 12:20:00,11.37,11.38,11.35,11.35,144800.0,11.37,11.38,11.35,11.35,144800.0
2008-04-25 12:25:00,11.36,11.39,11.36,11.38,63600.0,11.36,11.39,11.36,11.38,63600.0
2008-04-25 12:30:00,11.39,11.39,11.35,11.38,135700.0,11.39,11.39,11.35,11.38,135700.0
2008-04-25 12:35:00,11.37,11.41,11.37,11.41,78500.0,11.37,11.41,11.37,11.41,78500.0
2008-04-25 12:40:00,11.41,11.42,11.4,11.41,71100.0,11.41,11.42,11.4,11.41,71100.0
2008-04-25 12:45:00,11.42,11.44,11.42,11.43,28000.0,11.42,11.44,11.42,11.43,28000.0
2008-04-25 12:50:00,11.43,11.44,11.42,11.43,30700.0,11.43,11.44,11.42,11.43,30700.0
2008-04-25 12:55:00,11.43,11.43,11.41,11.41,22600.0,11.43,11.43,11.41,11.41,22600.0
2008-04-25 13:00:00,11.42,11.43,11.41,11.42,39000.0,11.42,11.43,11.41,11.42,39000.0
2008-04-25 13:05:00,11.42,11.43,11.39,11.39,41800.0,11.42,11.43,11.39,11.39,41800.0
2008-04-25 13:10:00,11.39,11.4,11.39,11.4,9600.0,11.39,11.4,11.39,11.4,9600.0
2008-04-25 13:15:00,11.39,11.4,11.38,11.38,21700.0,11.39,11.4,11.38,11.38,21700.0
2008-04-25 13:20:00,11.38,11.39,11.37,11.37,45300.0,11.38,11.39,11.37,11.37,45300.0
2008-04-25 13:25:00,11.37,11.38,11.36,11.37,29400.0,11.37,11.38,11.36,11.37,29400.0
2008-04-25 13:30:00,11.37,11.38,11.36,11.38,23200.0,11.37,11.38,11.36,11.38,23200.0
2008-04-25 13:35:00,11.38,11.39,11.37,11.37,47600.0,11.38,11.39,11.37,11.37,47600.0
2008-04-25 13:40:00,11.38,11.39,11.37,11.38,20200.0,11.38,11.39,11.37,11.38,20200.0
2008-04-25 13:45:00,11.38,11.4,11.38,11.4,30400.0,11.38,11.4,11.38,11.4,30400.0
2008-04-25 13:50:00,11.4,11.41,11.4,11.4,20200.0,11.4,11.41,11.4,11.4,20200.0
2008-04-25 13:55:00,11.4,11.44,11.4,11.43,29600.0,11.4,11.44,11.4,11.43,29600.0
2008-04-25 14:00:00,11.43,11.45,11.41,11.42,84900.0,11.43,11.45,11.41,11.42,84900.0
2008-04-25 14:05:00,11.43,11.44,11.42,11.42,31000.0,11.43,11.44,11.42,11.42,31000.0
2008-04-25 14:10:00,11.42,11.43,11.38,11.38,82800.0,11.42,11.43,11.38,11.38,82800.0
2008-04-25 14:15:00,11.38,11.39,11.37,11.38,19700.0,11.38,11.39,11.37,11.38,19700.0
2008-04-25 14:20:00,11.39,11.4,11.39,11.39,21900.0,11.39,11.4,11.39,11.39,21900.0
2008-04-25 14:25:00,11.4,11.4,11.39,11.4,16700.0,11.4,11.4,11.39,11.4,16700.0
2008-04-25 14:30:00,11.4,11.4,11.39,11.39,18200.0,11.4,11.4,11.39,11.39,18200.0
2008-04-25 14:35:00,11.4,11.42,11.39,11.42,56000.0,11.4,11.42,11.39,11.42,56000.0
2008-04-25 14:40:00,11.42,11.43,11.39,11.39,143700.0,11.42,11.43,11.39,11.39,143700.0
2008-04-25 14:45:00,11.39,11.4,11.39,11.39,17400.0,11.39,11.4,11.39,11.39,17400.0
2008-04-25 14:50:00,11.4,11.41,11.39,11.4,48200.0,11.4,11.41,11.39,11.4,48200.0
2008-04-25 14:55:00,11.41,11.43,11.41,11.41,149500.0,11.41,11.43,11.41,11.41,149500.0
2008-04-25 15:00:00,11.41,11.43,11.39,11.43,59400.0,11.41,11.43,11.39,11.43,59400.0
2008-04-25 15:05:00,11.43,11.45,11.42,11.44,99600.0,11.43,11.45,11.42,11.44,99600.0
2008-04-25 15:10:00,11.45,11.49,11.44,11.48,54300.0,11.45,11.49,11.44,11.48,54300.0
2008-04-25 15:15:00,11.49,11.5,11.48,11.49,94000.0,11.49,11.5,11.48,11.49,94000.0
2008-04-25 15:20:00,11.49,11.52,11.48,11.52,76600.0,11.49,11.52,11.48,11.52,76600.0
2008-04-25 15:25:00,11.52,11.52,11.49,11.5,64500.0,11.52,11.52,11.49,11.5,64500.0
2008-04-25 15:30:00,11.49,11.5,11.45,11.48,153800.0,11.49,11.5,11.45,11.48,153800.0
2008-04-25 15:35:00,11.48,11.49,11.47,11.49,68200.0,11.48,11.49,11.47,11.49,68200.0
2008-04-25 15:40:00,11.49,11.5,11.48,11.5,53500.0,11.49,11.5,11.48,11.5,53500.0
2008-04-25 15:45:00,11.5,11.5,11.47,11.47,95300.0,11.5,11.5,11.47,11.47,95300.0
2008-04-25 15:50:00,11.47,11.49,11.45,11.45,128400.0,11.47,11.49,11.45,11.45,128400.0
2008-04-25 15:55:00,11.46,11.46,11.42,11.44,242300.0,11.46,11.46,11.42,11.44,242300.0
2008-04-28 09:30:00,11.45,11.56,11.45,11.54,41500.0,11.45,11.56,11.45,11.54,41500.0
2008-04-28 09:35:00,11.53,11.56,11.53,11.53,25200.0,11.53,11.56,11.53,11.53,25200.0
2008-04-28 09:40:00,11.53,11.54,11.44,11.45,54000.0,11.53,11.54,11.44,11.45,54000.0
2008-04-28 09:45:00,11.44,11.45,11.37,11.4,48400.0,11.44,11.45,11.37,11.4,48400.0
2008-04-28 09:50:00,11.4,11.44,11.4,11.41,32600.0,11.4,11.44,11.4,11.41,32600.0
2008-04-28 09:55:00,11.42,11.46,11.41,11.44,42900.0,11.42,11.46,11.41,11.44,42900.0
2008-04-28 10:00:00,11.43,11.45,11.41,11.44,88200.0,11.43,11.45,11.41,11.44,88200.0
2008-04-28 10:05:00,11.44,11.45,11.43,11.43,48600.0,11.44,11.45,11.43,11.43,48600.0
2008-04-28 10:10:00,11.43,11.48,11.43,11.48,35800.0,11.43,11.48,11.43,11.48,35800.0
2008-04-28 10:15:00,11.47,11.51,11.45,11.45,51100.0,11.47,11.51,11.45,11.45,51100.0
2008-04-28 10:20:00,11.45,11.46,11.42,11.44,97800.0,11.45,11.46,11.42,11.44,97800.0
2008-04-28 10:25:00,11.43,11.44,11.42,11.42,22400.0,11.43,11.44,11.42,11.42,22400.0
2008-04-28 10:30:00,11.42,11.45,11.42,11.44,75000.0,11.42,11.45,11.42,11.44,75000.0
2008-04-28 10:35:00,11.44,11.45,11.44,11.44,30700.0,11.44,11.45,11.44,11.44,30700.0
2008-04-28 10:40:00,11.44,11.44,11.43,11.43,33200.0,11.44,11.44,11.43,11.43,33200.0
2008-04-28 10:45:00,11.43,11.44,11.43,11.43,28400.0,11.43,11.44,11.43,11.43,28400.0
2008-04-28 10:50:00,11.43,11.44,11.43,11.43,56900.0,11.43,11.44,11.43,11.43,56900.0
2008-04-28 10:55:00,11.43,11.46,11.43,11.43,63400.0,11.43,11.46,11.43,11.43,63400.0
2008-04-28 11:00:00,11.44,11.46,11.43,11.44,36600.0,11.44,11.46,11.43,11.44,36600.0
2008-04-28 11:05:00,11.44,11.45,11.44,11.44,24000.0,11.44,11.45,11.44,11.44,24000.0
2008-04-28 11:10:00,11.44,11.45,11.43,11.44,58300.0,11.44,11.45,11.43,11.44,58300.0
2008-04-28 11:15:00,11.43,11.44,11.43,11.43,54800.0,11.43,11.44,11.43,11.43,54800.0
2008-04-28 11:20:00,11.43,11.44,11.4,11.42,80700.0,11.43,11.44,11.4,11.42,80700.0
2008-04-28 11:25:00,11.41,11.42,11.41,11.41,13000.0,11.41,11.42,11.41,11.41,13000.0
2008-04-28 11:30:00,11.41,11.42,11.4,11.41,39900.0,11.41,11.42,11.4,11.41,39900.0
2008-04-28 11:35:00,11.41,11.42,11.4,11.4,22100.0,11.41,11.42,11.4,11.4,22100.0
2008-04-28 11:40:00,11.4,11.4,11.37,11.37,36100.0,11.4,11.4,11.37,11.37,36100.0
2008-04-28 11:45:00,11.37,11.39,11.35,11.39,57100.0,11.37,11.39,11.35,11.39,57100.0
2008-04-28 11:50:00,11.39,11.41,11.37,11.4,86800.0,11.39,11.41,11.37,11.4,86800.0
2008-04-28 11:55:00,11.4,11.4,11.36,11.36,16400.0,11.4,11.4,11.36,11.36,16400.0
2008-04-28 12:00:00,11.35,11.37,11.35,11.36,11800.0,11.35,11.37,11.35,11.36,11800.0
2008-04-28 12:05:00,11.36,11.37,11.35,11.37,36800.0,11.36,11.37,11.35,11.37,36800.0
2008-04-28 12:10:00,11.38,11.4,11.37,11.4,22900.0,11.38,11.4,11.37,11.4,22900.0
2008-04-28 12:15:00,11.4,11.41,11.4,11.41,16600.0,11.4,11.41,11.4,11.41,16600.0
2008-04-28 12:20:00,11.4,11.42,11.39,11.39,41100.0,11.4,11.42,11.39,11.39,41100.0
2008-04-28 12:25:00,11.4,11.4,11.39,11.39,14500.0,11.4,11.4,11.39,11.39,14500.0
2008-04-28 12:30:00,11.39,11.41,11.39,11.41,36400.0,11.39,11.41,11.39,11.41,36400.0
2008-04-28 12:35:00,11.41,11.42,11.4,11.42,24300.0,11.41,11.42,11.4,11.42,24300.0
2008-04-28 12:40:00,11.41,11.42,11.41,11.42,27500.0,11.41,11.42,11.41,11.42,27500.0
2008-04-28 12:45:00,11.41,11.42,11.41,11.42,29600.0,11.41,11.42,11.41,11.42,29600.0
2008-04-28 12:50:00,11.41,11.41,11.39,11.4,37100.0,11.41,11.41,11.39,11.4,37100.0
2008-04-28 12:55:00,11.39,11.4,11.39,11.4,25800.0,11.39,11.4,11.39,11.4,25800.0
2008-04-28 13:00:00,11.39,11.4,11.39,11.39,23300.0,11.39,11.4,11.39,11.39,23300.0
2008-04-28 13:05:00,11.39,11.4,11.39,11.4,22000.0,11.39,11.4,11.39,11.4,22000.0
2008-04-28 13:10:00,11.4,11.42,11.39,11.41,29200.0,11.4,11.42,11.39,11.41,29200.0
2008-04-28 13:15:00,11.41,11.42,11.4,11.4,46200.0,11.41,11.42,11.4,11.4,46200.0
2008-04-28 13:20:00,11.4,11.41,11.4,11.4,37000.0,11.4,11.41,11.4,11.4,37000.0
2008-04-28 13:25:00,11.4,11.43,11.4,11.43,51800.0,11.4,11.43,11.4,11.43,51800.0
2008-04-28 13:30:00,11.43,11.46,11.42,11.46,37800.0,11.43,11.46,11.42,11.46,37800.0
2008-04-28 13:35:00,11.46,11.47,11.46,11.46,22200.0,11.46,11.47,11.46,11.46,22200.0
2008-04-28 13:40:00,11.46,11.47,11.46,11.46,17100.0,11.46,11.47,11.46,11.46,17100.0
2008-04-28 13:45:00,11.46,11.47,11.46,11.46,33200.0,11.46,11.47,11.46,11.46,33200.0
2008-04-28 13:50:00,11.46,11.47,11.46,11.46,22500.0,11.46,11.47,11.46,11.46,22500.0
2008-04-28 13:55:00,11.47,11.47,11.45,11.45,59600.0,11.47,11.47,11.45,11.45,59600.0
2008-04-28 14:00:00,11.45,11.46,11.45,11.46,27100.0,11.45,11.46,11.45,11.46,27100.0
2008-04-28 14:05:00,11.45,11.46,11.44,11.44,46100.0,11.45,11.46,11.44,11.44,46100.0
2008-04-28 14:10:00,11.44,11.45,11.41,11.41,32800.0,11.44,11.45,11.41,11.41,32800.0
2008-04-28 14:15:00,11.41,11.42,11.41,11.41,22800.0,11.41,11.42,11.41,11.41,22800.0
2008-04-28 14:20:00,11.41,11.42,11.41,11.41,32400.0,11.41,11.42,11.41,11.41,32400.0
2008-04-28 14:25:00,11.41,11.41,11.38,11.38,56000.0,11.41,11.41,11.38,11.38,56000.0
2008-04-28 14:30:00,11.39,11.4,11.38,11.39,72700.0,11.39,11.4,11.38,11.39,72700.0
2008-04-28 14:35:00,11.39,11.4,11.39,11.39,17400.0,11.39,11.4,11.39,11.39,17400.0
2008-04-28 14:40:00,11.39,11.4,11.38,11.38,30900.0,11.39,11.4,11.38,11.38,30900.0
2008-04-28 14:45:00,11.38,11.4,11.38,11.39,54000.0,11.38,11.4,11.38,11.39,54000.0
2008-04-28 14:50:00,11.39,11.4,11.38,11.39,56700.0,11.39,11.4,11.38,11.39,56700.0
2008-04-28 14:55:00,11.39,11.4,11.39,11.39,21100.0,11.39,11.4,11.39,11.39,21100.0
2008-04-28 15:00:00,11.39,11.4,11.38,11.38,81100.0,11.39,11.4,11.38,11.38,81100.0
2008-04-28 15:05:00,11.38,11.39,11.38,11.38,33500.0,11.38,11.39,11.38,11.38,33500.0
2008-04-28 15:10:00,11.38,11.39,11.38,11.39,21500.0,11.38,11.39,11.38,11.39,21500.0
2008-04-28 15:15:00,11.39,11.4,11.38,11.39,59700.0,11.39,11.4,11.38,11.39,59700.0
2008-04-28 15:20:00,11.4,11.41,11.4,11.41,79600.0,11.4,11.41,11.4,11.41,79600.0
2008-04-28 15:25:00,11.41,11.41,11.33,11.34,318800.0,11.41,11.41,11.33,11.34,318800.0
2008-04-28 15:30:00,11.35,11.37,11.34,11.34,112600.0,11.35,11.37,11.34,11.34,112600.0
2008-04-28 15:35:00,11.34,11.36,11.34,11.36,110600.0,11.34,11.36,11.34,11.36,110600.0
2008-04-28 15:40:00,11.36,11.36,11.34,11.34,55300.0,11.36,11.36,11.34,11.34,55300.0
2008-04-28 15:45:00,11.34,11.35,11.34,11.34,53500.0,11.34,11.35,11.34,11.34,53500.0
2008-04-28 15:50:00,11.35,11.35,11.34,11.35,72100.0,11.35,11.35,11.34,11.35,72100.0
2008-04-28 15:55:00,11.35,11.35,11.34,11.34,175600.0,11.35,11.35,11.34,11.34,175600.0
2008-04-29 09:30:00,11.24,11.48,11.1,11.17,112800.0,11.24,11.48,11.1,11.17,112800.0
2008-04-29 09:35:00,11.17,11.21,11.04,11.05,81200.0,11.17,11.21,11.04,11.05,81200.0
2008-04-29 09:40:00,11.05,11.11,11.05,11.11,39500.0,11.05,11.11,11.05,11.11,39500.0
2008-04-29 09:45:00,11.11,11.18,11.11,11.15,22300.0,11.11,11.18,11.11,11.15,22300.0
2008-04-29 09:50:00,11.15,11.17,11.11,11.12,28000.0,11.15,11.17,11.11,11.12,28000.0
2008-04-29 09:55:00,11.12,11.12,11.08,11.1,50400.0,11.12,11.12,11.08,11.1,50400.0
2008-04-29 10:00:00,11.12,11.17,11.11,11.13,52800.0,11.12,11.17,11.11,11.13,52800.0
2008-04-29 10:05:00,11.12,11.15,11.12,11.14,19400.0,11.12,11.15,11.12,11.14,19400.0
2008-04-29 10:10:00,11.14,11.14,11.09,11.12,87700.0,11.14,11.14,11.09,11.12,87700.0
2008-04-29 10:15:00,11.12,11.12,11.09,11.12,39300.0,11.12,11.12,11.09,11.12,39300.0
2008-04-29 10:20:00,11.12,11.12,11.08,11.08,50700.0,11.12,11.12,11.08,11.08,50700.0
2008-04-29 10:25:00,11.08,11.08,11.06,11.07,56000.0,11.08,11.08,11.06,11.07,56000.0
2008-04-29 10:30:00,11.07,11.13,11.07,11.12,61600.0,11.07,11.13,11.07,11.12,61600.0
2008-04-29 10:35:00,11.13,11.15,11.1,11.1,86400.0,11.13,11.15,11.1,11.1,86400.0
2008-04-29 10:40:00,11.11,11.2,11.1,11.16,200100.0,11.11,11.2,11.1,11.16,200100.0
2008-04-29 10:45:00,11.17,11.19,11.16,11.16,45500.0,11.17,11.19,11.16,11.16,45500.0
2008-04-29 10:50:00,11.17,11.17,11.16,11.17,50100.0,11.17,11.17,11.16,11.17,50100.0
2008-04-29 10:55:00,11.17,11.18,11.17,11.17,32800.0,11.17,11.18,11.17,11.17,32800.0
2008-04-29 11:00:00,11.17,11.18,11.16,11.17,82300.0,11.17,11.18,11.16,11.17,82300.0
2008-04-29 11:05:00,11.16,11.17,11.16,11.17,52900.0,11.16,11.17,11.16,11.17,52900.0
2008-04-29 11:10:00,11.17,11.18,11.15,11.17,57000.0,11.17,11.18,11.15,11.17,57000.0
2008-04-29 11:15:00,11.17,11.17,11.16,11.17,28900.0,11.17,11.17,11.16,11.17,28900.0
2008-04-29 11:20:00,11.16,11.17,11.16,11.17,69000.0,11.16,11.17,11.16,11.17,69000.0
2008-04-29 11:25:00,11.17,11.18,11.17,11.17,23000.0,11.17,11.18,11.17,11.17,23000.0
2008-04-29 11:30:00,11.18,11.18,11.16,11.16,33400.0,11.18,11.18,11.16,11.16,33400.0
2008-04-29 11:35:00,11.16,11.16,11.14,11.14,85600.0,11.16,11.16,11.14,11.14,85600.0
2008-04-29 11:40:00,11.14,11.14,11.08,11.09,74700.0,11.14,11.14,11.08,11.09,74700.0
2008-04-29 11:45:00,11.09,11.1,11.06,11.07,37400.0,11.09,11.1,11.06,11.07,37400.0
2008-04-29 11:50:00,11.06,11.08,11.03,11.04,53300.0,11.06,11.08,11.03,11.04,53300.0
2008-04-29 11:55:00,11.03,11.06,11.02,11.03,76200.0,11.03,11.06,11.02,11.03,76200.0
2008-04-29 12:00:00,11.03,11.06,11.02,11.05,18300.0,11.03,11.06,11.02,11.05,18300.0
2008-04-29 12:05:00,11.05,11.06,11.05,11.05,8700.0,11.05,11.06,11.05,11.05,8700.0
2008-04-29 12:10:00,11.05,11.06,11.05,11.06,22100.0,11.05,11.06,11.05,11.06,22100.0
2008-04-29 12:15:00,11.05,11.06,11.05,11.05,8800.0,11.05,11.06,11.05,11.05,8800.0
2008-04-29 12:20:00,11.05,11.06,11.05,11.06,18700.0,11.05,11.06,11.05,11.06,18700.0
2008-04-29 12:25:00,11.06,11.1,11.06,11.09,24700.0,11.06,11.1,11.06,11.09,24700.0
2008-04-29 12:30:00,11.09,11.1,11.09,11.1,15600.0,11.09,11.1,11.09,11.1,15600.0
2008-04-29 12:35:00,11.09,11.1,11.09,11.09,31100.0,11.09,11.1,11.09,11.09,31100.0
2008-04-29 12:40:00,11.09,11.1,11.06,11.06,79800.0,11.09,11.1,11.06,11.06,79800.0
2008-04-29 12:45:00,11.06,11.07,11.0,11.03,101700.0,11.06,11.07,11.0,11.03,101700.0
2008-04-29 12:50:00,11.03,11.08,11.03,11.06,118500.0,11.03,11.08,11.03,11.06,118500.0
2008-04-29 12:55:00,11.06,11.06,11.05,11.05,13100.0,11.06,11.06,11.05,11.05,13100.0
2008-04-29 13:00:00,11.05,11.06,11.04,11.04,17600.0,11.05,11.06,11.04,11.04,17600.0
2008-04-29 13:05:00,11.04,11.06,11.04,11.05,28300.0,11.04,11.06,11.04,11.05,28300.0
2008-04-29 13:10:00,11.05,11.09,11.05,11.09,38300.0,11.05,11.09,11.05,11.09,38300.0
2008-04-29 13:15:00,11.09,11.1,11.09,11.1,13800.0,11.09,11.1,11.09,11.1,13800.0
2008-04-29 13:20:00,11.1,11.1,11.09,11.09,68200.0,11.1,11.1,11.09,11.09,68200.0
2008-04-29 13:25:00,11.09,11.1,11.09,11.09,17900.0,11.09,11.1,11.09,11.09,17900.0
2008-04-29 13:30:00,11.1,11.1,11.09,11.1,27600.0,11.1,11.1,11.09,11.1,27600.0
2008-04-29 13:35:00,11.1,11.1,11.09,11.1,33300.0,11.1,11.1,11.09,11.1,33300.0
2008-04-29 13:40:00,11.1,11.1,11.09,11.09,30000.0,11.1,11.1,11.09,11.09,30000.0
2008-04-29 13:45:00,11.09,11.1,11.09,11.1,62300.0,11.09,11.1,11.09,11.1,62300.0
2008-04-29 13:50:00,11.1,11.1,11.09,11.1,19200.0,11.1,11.1,11.09,11.1,19200.0
2008-04-29 13:55:00,11.1,11.1,11.09,11.09,21300.0,11.1,11.1,11.09,11.09,21300.0
2008-04-29 14:00:00,11.1,11.1,11.09,11.1,25300.0,11.1,11.1,11.09,11.1,25300.0
2008-04-29 14:05:00,11.1,11.1,11.09,11.09,36700.0,11.1,11.1,11.09,11.09,36700.0
2008-04-29 14:10:00,11.1,11.11,11.1,11.11,40500.0,11.1,11.11,11.1,11.11,40500.0
2008-04-29 14:15:00,11.1,11.11,11.08,11.1,56900.0,11.1,11.11,11.08,11.1,56900.0
2008-04-29 14:20:00,11.09,11.12,11.09,11.12,71000.0,11.09,11.12,11.09,11.12,71000.0
2008-04-29 14:25:00,11.12,11.14,11.11,11.13,29600.0,11.12,11.14,11.11,11.13,29600.0
2008-04-29 14:30:00,11.14,11.14,11.12,11.12,32000.0,11.14,11.14,11.12,11.12,32000.0
2008-04-29 14:35:00,11.12,11.13,11.12,11.12,18300.0,11.12,11.13,11.12,11.12,18300.0
2008-04-29 14:40:00,11.12,11.17,11.12,11.17,41200.0,11.12,11.17,11.12,11.17,41200.0
2008-04-29 14:45:00,11.16,11.2,11.16,11.19,27200.0,11.16,11.2,11.16,11.19,27200.0
2008-04-29 14:50:00,11.19,11.21,11.19,11.21,30700.0,11.19,11.21,11.19,11.21,30700.0
2008-04-29 14:55:00,11.21,11.21,11.18,11.18,49600.0,11.21,11.21,11.18,11.18,49600.0
2008-04-29 15:00:00,11.18,11.19,11.18,11.18,25600.0,11.18,11.19,11.18,11.18,25600.0
2008-04-29 15:05:00,11.18,11.2,11.18,11.2,33000.0,11.18,11.2,11.18,11.2,33000.0
2008-04-29 15:10:00,11.2,11.21,11.19,11.21,28100.0,11.2,11.21,11.19,11.21,28100.0
2008-04-29 15:15:00,11.2,11.21,11.19,11.19,36400.0,11.2,11.21,11.19,11.19,36400.0
2008-04-29 15:20:00,11.19,11.2,11.19,11.19,34900.0,11.19,11.2,11.19,11.19,34900.0
2008-04-29 15:25:00,11.2,11.2,11.18,11.18,59800.0,11.2,11.2,11.18,11.18,59800.0
2008-04-29 15:30:00,11.18,11.19,11.16,11.18,62700.0,11.18,11.19,11.16,11.18,62700.0
2008-04-29 15:35:00,11.17,11.18,11.15,11.16,99000.0,11.17,11.18,11.15,11.16,99000.0
2008-04-29 15:40:00,11.15,11.16,11.15,11.15,50500.0,11.15,11.16,11.15,11.15,50500.0
2008-04-29 15:45:00,11.16,11.16,11.12,11.15,161100.0,11.16,11.16,11.12,11.15,161100.0
2008-04-29 15:50:00,11.15,11.16,11.14,11.16,110700.0,11.15,11.16,11.14,11.16,110700.0
2008-04-29 15:55:00,11.14,11.16,11.13,11.15,167800.0,11.14,11.16,11.13,11.15,167800.0
2008-04-30 09:30:00,11.05,11.24,11.05,11.15,31100.0,11.05,11.24,11.05,11.15,31100.0
2008-04-30 09:35:00,11.16,11.16,11.13,11.13,13100.0,11.16,11.16,11.13,11.13,13100.0
2008-04-30 09:40:00,11.13,11.13,11.1,11.12,20900.0,11.13,11.13,11.1,11.12,20900.0
2008-04-30 09:45:00,11.12,11.12,11.09,11.11,29100.0,11.12,11.12,11.09,11.11,29100.0
2008-04-30 09:50:00,11.11,11.13,11.11,11.12,25800.0,11.11,11.13,11.11,11.12,25800.0
2008-04-30 09:55:00,11.11,11.11,11.07,11.09,38400.0,11.11,11.11,11.07,11.09,38400.0
2008-04-30 10:00:00,11.08,11.09,11.08,11.09,15800.0,11.08,11.09,11.08,11.09,15800.0
2008-04-30 10:05:00,11.09,11.09,11.07,11.07,36000.0,11.09,11.09,11.07,11.07,36000.0
2008-04-30 10:10:00,11.07,11.08,11.06,11.06,59600.0,11.07,11.08,11.06,11.06,59600.0
2008-04-30 10:15:00,11.06,11.06,10.98,10.98,66700.0,11.06,11.06,10.98,10.98,66700.0
2008-04-30 10:20:00,10.98,11.01,10.98,11.0,56600.0,10.98,11.01,10.98,11.0,56600.0
2008-04-30 10:25:00,11.0,11.06,11.0,11.06,35400.0,11.0,11.06,11.0,11.06,35400.0
2008-04-30 10:30:00,11.06,11.07,11.05,11.06,35800.0,11.06,11.07,11.05,11.06,35800.0
2008-04-30 10:35:00,11.07,11.07,11.05,11.05,74400.0,11.07,11.07,11.05,11.05,74400.0
2008-04-30 10:40:00,11.05,11.07,11.05,11.06,41400.0,11.05,11.07,11.05,11.06,41400.0
2008-04-30 10:45:00,11.05,11.06,11.05,11.06,104700.0,11.05,11.06,11.05,11.06,104700.0
2008-04-30 10:50:00,11.05,11.11,11.05,11.11,72100.0,11.05,11.11,11.05,11.11,72100.0
2008-04-30 10:55:00,11.1,11.1,11.08,11.08,34900.0,11.1,11.1,11.08,11.08,34900.0
2008-04-30 11:00:00,11.08,11.09,11.08,11.09,19500.0,11.08,11.09,11.08,11.09,19500.0
2008-04-30 11:05:00,11.08,11.09,11.05,11.06,47000.0,11.08,11.09,11.05,11.06,47000.0
2008-04-30 11:10:00,11.05,11.06,11.05,11.05,51100.0,11.05,11.06,11.05,11.05,51100.0
2008-04-30 11:15:00,11.05,11.06,11.05,11.05,34900.0,11.05,11.06,11.05,11.05,34900.0
2008-04-30 11:20:00,11.06,11.06,11.05,11.05,23400.0,11.06,11.06,11.05,11.05,23400.0
2008-04-30 11:25:00,11.06,11.06,11.05,11.05,12900.0,11.06,11.06,11.05,11.05,12900.0
2008-04-30 11:30:00,11.05,11.06,11.05,11.05,41800.0,11.05,11.06,11.05,11.05,41800.0
2008-04-30 11:35:00,11.05,11.06,11.05,11.06,10800.0,11.05,11.06,11.05,11.06,10800.0
2008-04-30 11:40:00,11.05,11.06,11.05,11.05,9800.0,11.05,11.06,11.05,11.05,9800.0
2008-04-30 11:45:00,11.05,11.06,11.05,11.05,6700.0,11.05,11.06,11.05,11.05,6700.0
2008-04-30 11:50:00,11.05,11.12,11.05,11.09,105000.0,11.05,11.12,11.05,11.09,105000.0
2008-04-30 11:55:00,11.1,11.1,11.09,11.09,25800.0,11.1,11.1,11.09,11.09,25800.0
2008-04-30 12:00:00,11.09,11.1,11.09,11.1,15900.0,11.09,11.1,11.09,11.1,15900.0
2008-04-30 12:05:00,11.09,11.1,11.09,11.09,12000.0,11.09,11.1,11.09,11.09,12000.0
2008-04-30 12:10:00,11.09,11.1,11.09,11.09,21300.0,11.09,11.1,11.09,11.09,21300.0
2008-04-30 12:15:00,11.1,11.1,11.09,11.09,6900.0,11.1,11.1,11.09,11.09,6900.0
2008-04-30 12:20:00,11.1,11.1,11.08,11.08,33300.0,11.1,11.1,11.08,11.08,33300.0
2008-04-30 12:25:00,11.08,11.09,11.05,11.07,97400.0,11.08,11.09,11.05,11.07,97400.0
2008-04-30 12:30:00,11.06,11.08,11.06,11.07,58000.0,11.06,11.08,11.06,11.07,58000.0
2008-04-30 12:35:00,11.08,11.08,11.07,11.07,25200.0,11.08,11.08,11.07,11.07,25200.0
2008-04-30 12:40:00,11.07,11.07,11.06,11.06,12900.0,11.07,11.07,11.06,11.06,12900.0
2008-04-30 12:45:00,11.07,11.07,11.06,11.06,11400.0,11.07,11.07,11.06,11.06,11400.0
2008-04-30 12:50:00,11.07,11.09,11.06,11.09,21800.0,11.07,11.09,11.06,11.09,21800.0
2008-04-30 12:55:00,11.09,11.09,11.08,11.08,8900.0,11.09,11.09,11.08,11.08,8900.0
2008-04-30 13:00:00,11.08,11.09,11.08,11.09,23400.0,11.08,11.09,11.08,11.09,23400.0
2008-04-30 13:05:00,11.1,11.1,11.09,11.1,11400.0,11.1,11.1,11.09,11.1,11400.0
2008-04-30 13:10:00,11.1,11.1,11.09,11.09,28600.0,11.1,11.1,11.09,11.09,28600.0
2008-04-30 13:15:00,11.09,11.11,11.09,11.1,20700.0,11.09,11.11,11.09,11.1,20700.0
2008-04-30 13:20:00,11.11,11.13,11.1,11.12,37600.0,11.11,11.13,11.1,11.12,37600.0
2008-04-30 13:25:00,11.13,11.14,11.12,11.13,18800.0,11.13,11.14,11.12,11.13,18800.0
2008-04-30 13:30:00,11.13,11.14,11.12,11.14,33000.0,11.13,11.14,11.12,11.14,33000.0
2008-04-30 13:35:00,11.14,11.15,11.13,11.15,42800.0,11.14,11.15,11.13,11.15,42800.0
2008-04-30 13:40:00,11.14,11.16,11.14,11.16,32600.0,11.14,11.16,11.14,11.16,32600.0
2008-04-30 13:45:00,11.15,11.16,11.14,11.14,43400.0,11.15,11.16,11.14,11.14,43400.0
2008-04-30 13:50:00,11.14,11.15,11.14,11.15,46800.0,11.14,11.15,11.14,11.15,46800.0
2008-04-30 13:55:00,11.14,11.15,11.14,11.14,32200.0,11.14,11.15,11.14,11.14,32200.0
2008-04-30 14:00:00,11.15,11.17,11.14,11.15,63600.0,11.15,11.17,11.14,11.15,63600.0
2008-04-30 14:05:00,11.16,11.2,11.15,11.2,62200.0,11.16,11.2,11.15,11.2,62200.0
2008-04-30 14:10:00,11.2,11.24,11.19,11.22,142800.0,11.2,11.24,11.19,11.22,142800.0
2008-04-30 14:15:00,11.22,11.28,11.19,11.24,294700.0,11.22,11.28,11.19,11.24,294700.0
2008-04-30 14:20:00,11.24,11.25,11.18,11.2,144100.0,11.24,11.25,11.18,11.2,144100.0
2008-04-30 14:25:00,11.2,11.22,11.18,11.2,58800.0,11.2,11.22,11.18,11.2,58800.0
2008-04-30 14:30:00,11.2,11.25,11.19,11.2,56200.0,11.2,11.25,11.19,11.2,56200.0
2008-04-30 14:35:00,11.19,11.2,11.18,11.19,40900.0,11.19,11.2,11.18,11.19,40900.0
2008-04-30 14:40:00,11.19,11.2,11.18,11.19,25200.0,11.19,11.2,11.18,11.19,25200.0
2008-04-30 14:45:00,11.19,11.19,11.15,11.16,181800.0,11.19,11.19,11.15,11.16,181800.0
2008-04-30 14:50:00,11.15,11.16,11.13,11.13,63900.0,11.15,11.16,11.13,11.13,63900.0
2008-04-30 14:55:00,11.13,11.13,11.11,11.11,46500.0,11.13,11.13,11.11,11.11,46500.0
2008-04-30 15:00:00,11.11,11.11,11.04,11.04,112500.0,11.11,11.11,11.04,11.04,112500.0
2008-04-30 15:05:00,11.04,11.06,11.02,11.06,114900.0,11.04,11.06,11.02,11.06,114900.0
2008-04-30 15:10:00,11.07,11.09,11.01,11.02,150900.0,11.07,11.09,11.01,11.02,150900.0
2008-04-30 15:15:00,11.02,11.08,11.01,11.07,118000.0,11.02,11.08,11.01,11.07,118000.0
2008-04-30 15:20:00,11.07,11.11,11.07,11.07,135400.0,11.07,11.11,11.07,11.07,135400.0
2008-04-30 15:25:00,11.08,11.08,11.05,11.05,115200.0,11.08,11.08,11.05,11.05,115200.0
2008-04-30 15:30:00,11.06,11.11,11.05,11.1,54100.0,11.06,11.11,11.05,11.1,54100.0
2008-04-30 15:35:00,11.1,11.13,11.09,11.13,118200.0,11.1,11.13,11.09,11.13,118200.0
2008-04-30 15:40:00,11.12,11.14,11.09,11.1,227700.0,11.12,11.14,11.09,11.1,227700.0
2008-04-30 15:45:00,11.1,11.11,11.08,11.11,95900.0,11.1,11.11,11.08,11.11,95900.0
2008-04-30 15:50:00,11.11,11.15,11.1,11.12,305100.0,11.11,11.15,11.1,11.12,305100.0
2008-04-30 15:55:00,11.12,11.13,11.09,11.11,322400.0,11.12,11.13,11.09,11.11,322400.0
2008-05-01 09:30:00,11.04,11.22,11.02,11.21,35900.0,11.04,11.22,11.02,11.21,35900.0
2008-05-01 09:35:00,11.2,11.22,11.15,11.18,38900.0,11.2,11.22,11.15,11.18,38900.0
2008-05-01 09:40:00,11.18,11.19,11.17,11.19,13500.0,11.18,11.19,11.17,11.19,13500.0
2008-05-01 09:45:00,11.19,11.22,11.19,11.2,41700.0,11.19,11.22,11.19,11.2,41700.0
2008-05-01 09:50:00,11.21,11.23,11.21,11.22,21000.0,11.21,11.23,11.21,11.22,21000.0
2008-05-01 09:55:00,11.23,11.23,11.19,11.19,94800.0,11.23,11.23,11.19,11.19,94800.0
2008-05-01 10:00:00,11.19,11.25,11.18,11.25,60400.0,11.19,11.25,11.18,11.25,60400.0
2008-05-01 10:05:00,11.25,11.25,11.19,11.2,90700.0,11.25,11.25,11.19,11.2,90700.0
2008-05-01 10:10:00,11.2,11.25,11.18,11.21,108200.0,11.2,11.25,11.18,11.21,108200.0
2008-05-01 10:15:00,11.21,11.23,11.2,11.23,61300.0,11.21,11.23,11.2,11.23,61300.0
2008-05-01 10:20:00,11.22,11.32,11.22,11.32,131200.0,11.22,11.32,11.22,11.32,131200.0
2008-05-01 10:25:00,11.33,11.34,11.3,11.3,53900.0,11.33,11.34,11.3,11.3,53900.0
2008-05-01 10:30:00,11.3,11.31,11.27,11.28,72100.0,11.3,11.31,11.27,11.28,72100.0
2008-05-01 10:35:00,11.28,11.29,11.28,11.28,42100.0,11.28,11.29,11.28,11.28,42100.0
2008-05-01 10:40:00,11.29,11.29,11.28,11.28,11200.0,11.29,11.29,11.28,11.28,11200.0
2008-05-01 10:45:00,11.28,11.29,11.28,11.28,21600.0,11.28,11.29,11.28,11.28,21600.0
2008-05-01 10:50:00,11.28,11.3,11.28,11.3,32500.0,11.28,11.3,11.28,11.3,32500.0
2008-05-01 10:55:00,11.3,11.31,11.29,11.3,57600.0,11.3,11.31,11.29,11.3,57600.0
2008-05-01 11:00:00,11.3,11.35,11.29,11.35,143100.0,11.3,11.35,11.29,11.35,143100.0
2008-05-01 11:05:00,11.35,11.37,11.34,11.36,127600.0,11.35,11.37,11.34,11.36,127600.0
2008-05-01 11:10:00,11.37,11.45,11.36,11.41,105500.0,11.37,11.45,11.36,11.41,105500.0
2008-05-01 11:15:00,11.41,11.42,11.36,11.37,64300.0,11.41,11.42,11.36,11.37,64300.0
2008-05-01 11:20:00,11.37,11.37,11.33,11.34,59300.0,11.37,11.37,11.33,11.34,59300.0
2008-05-01 11:25:00,11.34,11.35,11.33,11.35,36100.0,11.34,11.35,11.33,11.35,36100.0
2008-05-01 11:30:00,11.35,11.37,11.34,11.36,48100.0,11.35,11.37,11.34,11.36,48100.0
2008-05-01 11:35:00,11.36,11.4,11.35,11.39,111700.0,11.36,11.4,11.35,11.39,111700.0
2008-05-01 11:40:00,11.38,11.41,11.37,11.4,36500.0,11.38,11.41,11.37,11.4,36500.0
2008-05-01 11:45:00,11.4,11.43,11.39,11.43,59700.0,11.4,11.43,11.39,11.43,59700.0
2008-05-01 11:50:00,11.42,11.43,11.38,11.38,92700.0,11.42,11.43,11.38,11.38,92700.0
2008-05-01 11:55:00,11.37,11.37,11.36,11.36,17800.0,11.37,11.37,11.36,11.36,17800.0
2008-05-01 12:00:00,11.37,11.4,11.36,11.4,39900.0,11.37,11.4,11.36,11.4,39900.0
2008-05-01 12:05:00,11.4,11.41,11.39,11.41,15000.0,11.4,11.41,11.39,11.41,15000.0
2008-05-01 12:10:00,11.41,11.45,11.39,11.39,66900.0,11.41,11.45,11.39,11.39,66900.0
2008-05-01 12:15:00,11.39,11.45,11.39,11.45,44800.0,11.39,11.45,11.39,11.45,44800.0
2008-05-01 12:20:00,11.45,11.45,11.44,11.45,14800.0,11.45,11.45,11.44,11.45,14800.0
2008-05-01 12:25:00,11.44,11.45,11.44,11.45,13800.0,11.44,11.45,11.44,11.45,13800.0
2008-05-01 12:30:00,11.45,11.46,11.38,11.4,117800.0,11.45,11.46,11.38,11.4,117800.0
2008-05-01 12:35:00,11.41,11.47,11.4,11.47,33500.0,11.41,11.47,11.4,11.47,33500.0
2008-05-01 12:40:00,11.47,11.47,11.45,11.46,20900.0,11.47,11.47,11.45,11.46,20900.0
2008-05-01 12:45:00,11.45,11.46,11.43,11.44,57900.0,11.45,11.46,11.43,11.44,57900.0
2008-05-01 12:50:00,11.44,11.46,11.44,11.46,65900.0,11.44,11.46,11.44,11.46,65900.0
2008-05-01 12:55:00,11.46,11.48,11.43,11.43,100400.0,11.46,11.48,11.43,11.43,100400.0
2008-05-01 13:00:00,11.43,11.44,11.43,11.43,22400.0,11.43,11.44,11.43,11.43,22400.0
2008-05-01 13:05:00,11.42,11.43,11.42,11.43,15400.0,11.42,11.43,11.42,11.43,15400.0
2008-05-01 13:10:00,11.43,11.43,11.42,11.42,11700.0,11.43,11.43,11.42,11.42,11700.0
2008-05-01 13:15:00,11.43,11.46,11.42,11.46,80800.0,11.43,11.46,11.42,11.46,80800.0
2008-05-01 13:20:00,11.46,11.46,11.45,11.45,111500.0,11.46,11.46,11.45,11.45,111500.0
2008-05-01 13:25:00,11.45,11.46,11.43,11.43,57100.0,11.45,11.46,11.43,11.43,57100.0
2008-05-01 13:30:00,11.44,11.44,11.42,11.43,28500.0,11.44,11.44,11.42,11.43,28500.0
2008-05-01 13:35:00,11.43,11.43,11.41,11.42,24200.0,11.43,11.43,11.41,11.42,24200.0
2008-05-01 13:40:00,11.41,11.42,11.41,11.42,36100.0,11.41,11.42,11.41,11.42,36100.0
2008-05-01 13:45:00,11.42,11.42,11.4,11.41,36000.0,11.42,11.42,11.4,11.41,36000.0
2008-05-01 13:50:00,11.4,11.41,11.37,11.37,56600.0,11.4,11.41,11.37,11.37,56600.0
2008-05-01 13:55:00,11.37,11.38,11.36,11.37,15000.0,11.37,11.38,11.36,11.37,15000.0
2008-05-01 14:00:00,11.37,11.37,11.35,11.35,20900.0,11.37,11.37,11.35,11.35,20900.0
2008-05-01 14:05:00,11.35,11.38,11.35,11.38,49600.0,11.35,11.38,11.35,11.38,49600.0
2008-05-01 14:10:00,11.38,11.38,11.35,11.37,75100.0,11.38,11.38,11.35,11.37,75100.0
2008-05-01 14:15:00,11.37,11.38,11.36,11.38,35400.0,11.37,11.38,11.36,11.38,35400.0
2008-05-01 14:20:00,11.38,11.4,11.38,11.4,33200.0,11.38,11.4,11.38,11.4,33200.0
2008-05-01 14:25:00,11.4,11.4,11.35,11.35,75800.0,11.4,11.4,11.35,11.35,75800.0
2008-05-01 14:30:00,11.36,11.36,11.35,11.36,43400.0,11.36,11.36,11.35,11.36,43400.0
2008-05-01 14:35:00,11.36,11.36,11.35,11.35,38800.0,11.36,11.36,11.35,11.35,38800.0
2008-05-01 14:40:00,11.35,11.37,11.35,11.36,49100.0,11.35,11.37,11.35,11.36,49100.0
2008-05-01 14:45:00,11.37,11.37,11.35,11.36,54200.0,11.37,11.37,11.35,11.36,54200.0
2008-05-01 14:50:00,11.35,11.38,11.35,11.36,49500.0,11.35,11.38,11.35,11.36,49500.0
2008-05-01 14:55:00,11.36,11.36,11.33,11.34,58000.0,11.36,11.36,11.33,11.34,58000.0
2008-05-01 15:00:00,11.34,11.35,11.32,11.34,51700.0,11.34,11.35,11.32,11.34,51700.0
2008-05-01 15:05:00,11.33,11.35,11.32,11.32,55300.0,11.33,11.35,11.32,11.32,55300.0
2008-05-01 15:10:00,11.32,11.33,11.32,11.33,51300.0,11.32,11.33,11.32,11.33,51300.0
2008-05-01 15:15:00,11.33,11.33,11.32,11.33,28700.0,11.33,11.33,11.32,11.33,28700.0
2008-05-01 15:20:00,11.32,11.38,11.32,11.38,80600.0,11.32,11.38,11.32,11.38,80600.0
2008-05-01 15:25:00,11.37,11.38,11.36,11.36,46900.0,11.37,11.38,11.36,11.36,46900.0
2008-05-01 15:30:00,11.37,11.37,11.36,11.37,29400.0,11.37,11.37,11.36,11.37,29400.0
2008-05-01 15:35:00,11.36,11.38,11.36,11.36,63400.0,11.36,11.38,11.36,11.36,63400.0
2008-05-01 15:40:00,11.36,11.37,11.36,11.37,111400.0,11.36,11.37,11.36,11.37,111400.0
2008-05-01 15:45:00,11.37,11.37,11.36,11.36,172500.0,11.37,11.37,11.36,11.36,172500.0
2008-05-01 15:50:00,11.37,11.38,11.35,11.36,236100.0,11.37,11.38,11.35,11.36,236100.0
2008-05-01 15:55:00,11.36,11.4,11.35,11.4,244500.0,11.36,11.4,11.35,11.4,244500.0
2008-05-02 09:30:00,11.46,11.5,11.42,11.45,77800.0,11.46,11.5,11.42,11.45,77800.0
2008-05-02 09:35:00,11.44,11.47,11.4,11.4,40200.0,11.44,11.47,11.4,11.4,40200.0
2008-05-02 09:40:00,11.39,11.39,11.32,11.32,31200.0,11.39,11.39,11.32,11.32,31200.0
2008-05-02 09:45:00,11.33,11.35,11.28,11.34,106500.0,11.33,11.35,11.28,11.34,106500.0
2008-05-02 09:50:00,11.33,11.35,11.32,11.35,23500.0,11.33,11.35,11.32,11.35,23500.0
2008-05-02 09:55:00,11.35,11.43,11.34,11.43,43700.0,11.35,11.43,11.34,11.43,43700.0
2008-05-02 10:00:00,11.43,11.45,11.4,11.42,119000.0,11.43,11.45,11.4,11.42,119000.0
2008-05-02 10:05:00,11.42,11.42,11.37,11.38,99300.0,11.42,11.42,11.37,11.38,99300.0
2008-05-02 10:10:00,11.38,11.39,11.38,11.39,12400.0,11.38,11.39,11.38,11.39,12400.0
2008-05-02 10:15:00,11.39,11.4,11.36,11.4,233000.0,11.39,11.4,11.36,11.4,233000.0
2008-05-02 10:20:00,11.4,11.4,11.35,11.36,75800.0,11.4,11.4,11.35,11.36,75800.0
2008-05-02 10:25:00,11.36,11.36,11.34,11.35,228500.0,11.36,11.36,11.34,11.35,228500.0
2008-05-02 10:30:00,11.35,11.35,11.34,11.34,109700.0,11.35,11.35,11.34,11.34,109700.0
2008-05-02 10:35:00,11.34,11.35,11.32,11.32,32800.0,11.34,11.35,11.32,11.32,32800.0
2008-05-02 10:40:00,11.32,11.34,11.32,11.32,82300.0,11.32,11.34,11.32,11.32,82300.0
2008-05-02 10:45:00,11.32,11.35,11.32,11.34,36300.0,11.32,11.35,11.32,11.34,36300.0
2008-05-02 10:50:00,11.34,11.35,11.33,11.33,9300.0,11.34,11.35,11.33,11.33,9300.0
2008-05-02 10:55:00,11.33,11.34,11.32,11.33,125000.0,11.33,11.34,11.32,11.33,125000.0
2008-05-02 11:00:00,11.34,11.34,11.32,11.34,38800.0,11.34,11.34,11.32,11.34,38800.0
2008-05-02 11:05:00,11.34,11.35,11.33,11.34,56300.0,11.34,11.35,11.33,11.34,56300.0
2008-05-02 11:10:00,11.34,11.35,11.33,11.35,104700.0,11.34,11.35,11.33,11.35,104700.0
2008-05-02 11:15:00,11.35,11.36,11.33,11.34,67900.0,11.35,11.36,11.33,11.34,67900.0
2008-05-02 11:20:00,11.35,11.35,11.34,11.35,25200.0,11.35,11.35,11.34,11.35,25200.0
2008-05-02 11:25:00,11.35,11.36,11.35,11.35,10200.0,11.35,11.36,11.35,11.35,10200.0
2008-05-02 11:30:00,11.35,11.36,11.35,11.35,13000.0,11.35,11.36,11.35,11.35,13000.0
2008-05-02 11:35:00,11.35,11.36,11.34,11.34,68300.0,11.35,11.36,11.34,11.34,68300.0
2008-05-02 11:40:00,11.35,11.36,11.33,11.35,92200.0,11.35,11.36,11.33,11.35,92200.0
2008-05-02 11:45:00,11.35,11.36,11.34,11.36,53800.0,11.35,11.36,11.34,11.36,53800.0
2008-05-02 11:50:00,11.36,11.37,11.35,11.36,17500.0,11.36,11.37,11.35,11.36,17500.0
2008-05-02 11:55:00,11.36,11.36,11.34,11.34,12700.0,11.36,11.36,11.34,11.34,12700.0
2008-05-02 12:00:00,11.35,11.36,11.34,11.35,25900.0,11.35,11.36,11.34,11.35,25900.0
2008-05-02 12:05:00,11.35,11.35,11.34,11.35,64600.0,11.35,11.35,11.34,11.35,64600.0
2008-05-02 12:10:00,11.35,11.35,11.34,11.34,6200.0,11.35,11.35,11.34,11.34,6200.0
2008-05-02 12:15:00,11.34,11.35,11.34,11.35,11600.0,11.34,11.35,11.34,11.35,11600.0
2008-05-02 12:20:00,11.34,11.35,11.33,11.33,30300.0,11.34,11.35,11.33,11.33,30300.0
2008-05-02 12:25:00,11.34,11.34,11.31,11.32,26400.0,11.34,11.34,11.31,11.32,26400.0
2008-05-02 12:30:00,11.32,11.32,11.31,11.32,3500.0,11.32,11.32,11.31,11.32,3500.0
2008-05-02 12:35:00,11.32,11.36,11.31,11.36,50200.0,11.32,11.36,11.31,11.36,50200.0
2008-05-02 12:40:00,11.35,11.36,11.31,11.33,64900.0,11.35,11.36,11.31,11.33,64900.0
2008-05-02 12:45:00,11.33,11.34,11.33,11.33,4200.0,11.33,11.34,11.33,11.33,4200.0
2008-05-02 12:50:00,11.33,11.34,11.33,11.33,4100.0,11.33,11.34,11.33,11.33,4100.0
2008-05-02 12:55:00,11.33,11.34,11.33,11.33,7300.0,11.33,11.34,11.33,11.33,7300.0
2008-05-02 13:00:00,11.33,11.34,11.33,11.34,23000.0,11.33,11.34,11.33,11.34,23000.0
2008-05-02 13:05:00,11.33,11.34,11.33,11.33,26500.0,11.33,11.34,11.33,11.33,26500.0
2008-05-02 13:10:00,11.34,11.34,11.32,11.32,14000.0,11.34,11.34,11.32,11.32,14000.0
2008-05-02 13:15:00,11.33,11.35,11.31,11.32,170300.0,11.33,11.35,11.31,11.32,170300.0
2008-05-02 13:20:00,11.32,11.32,11.28,11.28,62400.0,11.32,11.32,11.28,11.28,62400.0
2008-05-02 13:25:00,11.27,11.28,11.27,11.28,6000.0,11.27,11.28,11.27,11.28,6000.0
2008-05-02 13:30:00,11.28,11.28,11.27,11.27,9500.0,11.28,11.28,11.27,11.27,9500.0
2008-05-02 13:35:00,11.28,11.28,11.22,11.23,102800.0,11.28,11.28,11.22,11.23,102800.0
2008-05-02 13:40:00,11.23,11.24,11.21,11.23,78500.0,11.23,11.24,11.21,11.23,78500.0
2008-05-02 13:45:00,11.23,11.28,11.23,11.27,81500.0,11.23,11.28,11.23,11.27,81500.0
2008-05-02 13:50:00,11.27,11.28,11.27,11.27,14000.0,11.27,11.28,11.27,11.27,14000.0
2008-05-02 13:55:00,11.27,11.28,11.22,11.22,53100.0,11.27,11.28,11.22,11.22,53100.0
2008-05-02 14:00:00,11.22,11.23,11.22,11.22,26800.0,11.22,11.23,11.22,11.22,26800.0
2008-05-02 14:05:00,11.23,11.24,11.18,11.21,167300.0,11.23,11.24,11.18,11.21,167300.0
2008-05-02 14:10:00,11.2,11.23,11.2,11.2,100000.0,11.2,11.23,11.2,11.2,100000.0
2008-05-02 14:15:00,11.19,11.2,11.17,11.18,36400.0,11.19,11.2,11.17,11.18,36400.0
2008-05-02 14:20:00,11.17,11.18,11.16,11.17,40400.0,11.17,11.18,11.16,11.17,40400.0
2008-05-02 14:25:00,11.16,11.18,11.14,11.17,172000.0,11.16,11.18,11.14,11.17,172000.0
2008-05-02 14:30:00,11.17,11.18,11.16,11.18,49800.0,11.17,11.18,11.16,11.18,49800.0
2008-05-02 14:35:00,11.18,11.21,11.17,11.19,149100.0,11.18,11.21,11.17,11.19,149100.0
2008-05-02 14:40:00,11.19,11.2,11.17,11.18,68900.0,11.19,11.2,11.17,11.18,68900.0
2008-05-02 14:45:00,11.19,11.2,11.16,11.2,41200.0,11.19,11.2,11.16,11.2,41200.0
2008-05-02 14:50:00,11.2,11.21,11.18,11.2,82400.0,11.2,11.21,11.18,11.2,82400.0
2008-05-02 14:55:00,11.2,11.21,11.17,11.18,45600.0,11.2,11.21,11.17,11.18,45600.0
2008-05-02 15:00:00,11.19,11.19,11.18,11.19,18200.0,11.19,11.19,11.18,11.19,18200.0
2008-05-02 15:05:00,11.19,11.19,11.16,11.17,49100.0,11.19,11.19,11.16,11.17,49100.0
2008-05-02 15:10:00,11.18,11.22,11.18,11.22,49200.0,11.18,11.22,11.18,11.22,49200.0
2008-05-02 15:15:00,11.23,11.24,11.22,11.23,27500.0,11.23,11.24,11.22,11.23,27500.0
2008-05-02 15:20:00,11.24,11.24,11.19,11.2,73700.0,11.24,11.24,11.19,11.2,73700.0
2008-05-02 15:25:00,11.2,11.25,11.19,11.25,68400.0,11.2,11.25,11.19,11.25,68400.0
2008-05-02 15:30:00,11.24,11.24,11.22,11.22,38100.0,11.24,11.24,11.22,11.22,38100.0
2008-05-02 15:35:00,11.23,11.24,11.21,11.24,161200.0,11.23,11.24,11.21,11.24,161200.0
2008-05-02 15:40:00,11.24,11.24,11.2,11.21,107400.0,11.24,11.24,11.2,11.21,107400.0
2008-05-02 15:45:00,11.2,11.21,11.18,11.2,97700.0,11.2,11.21,11.18,11.2,97700.0
2008-05-02 15:50:00,11.2,11.22,11.19,11.22,84800.0,11.2,11.22,11.19,11.22,84800.0
2008-05-02 15:55:00,11.22,11.24,11.21,11.23,265200.0,11.22,11.24,11.21,11.23,265200.0
2008-05-05 09:30:00,11.17,11.23,11.16,11.17,32200.0,11.17,11.23,11.16,11.17,32200.0
2008-05-05 09:35:00,11.18,11.19,11.17,11.19,14700.0,11.18,11.19,11.17,11.19,14700.0
2008-05-05 09:40:00,11.19,11.19,11.17,11.17,39600.0,11.19,11.19,11.17,11.17,39600.0
2008-05-05 09:45:00,11.17,11.18,11.17,11.17,48500.0,11.17,11.18,11.17,11.17,48500.0
2008-05-05 09:50:00,11.17,11.19,11.16,11.18,49000.0,11.17,11.19,11.16,11.18,49000.0
2008-05-05 09:55:00,11.17,11.18,11.16,11.17,34600.0,11.17,11.18,11.16,11.17,34600.0
2008-05-05 10:00:00,11.17,11.2,11.13,11.14,83500.0,11.17,11.2,11.13,11.14,83500.0
2008-05-05 10:05:00,11.14,11.17,11.14,11.17,66100.0,11.14,11.17,11.14,11.17,66100.0
2008-05-05 10:10:00,11.17,11.18,11.16,11.16,35700.0,11.17,11.18,11.16,11.16,35700.0
2008-05-05 10:15:00,11.15,11.16,11.07,11.08,38200.0,11.15,11.16,11.07,11.08,38200.0
2008-05-05 10:20:00,11.08,11.1,11.08,11.08,23100.0,11.08,11.1,11.08,11.08,23100.0
2008-05-05 10:25:00,11.08,11.09,11.07,11.07,21000.0,11.08,11.09,11.07,11.07,21000.0
2008-05-05 10:30:00,11.07,11.08,11.06,11.07,26000.0,11.07,11.08,11.06,11.07,26000.0
2008-05-05 10:35:00,11.06,11.07,11.06,11.06,5500.0,11.06,11.07,11.06,11.06,5500.0
2008-05-05 10:40:00,11.07,11.1,11.06,11.1,41400.0,11.07,11.1,11.06,11.1,41400.0
2008-05-05 10:45:00,11.09,11.1,11.09,11.1,13600.0,11.09,11.1,11.09,11.1,13600.0
2008-05-05 10:50:00,11.09,11.1,11.07,11.07,62700.0,11.09,11.1,11.07,11.07,62700.0
2008-05-05 10:55:00,11.07,11.07,11.04,11.04,56000.0,11.07,11.07,11.04,11.04,56000.0
2008-05-05 11:00:00,11.04,11.05,11.03,11.05,30500.0,11.04,11.05,11.03,11.05,30500.0
2008-05-05 11:05:00,11.05,11.05,11.03,11.04,31300.0,11.05,11.05,11.03,11.04,31300.0
2008-05-05 11:10:00,11.05,11.05,11.04,11.04,21600.0,11.05,11.05,11.04,11.04,21600.0
2008-05-05 11:15:00,11.04,11.04,11.03,11.03,50900.0,11.04,11.04,11.03,11.03,50900.0
2008-05-05 11:20:00,11.03,11.04,11.03,11.03,31800.0,11.03,11.04,11.03,11.03,31800.0
2008-05-05 11:25:00,11.04,11.05,11.03,11.04,43000.0,11.04,11.05,11.03,11.04,43000.0
2008-05-05 11:30:00,11.04,11.06,11.03,11.06,55800.0,11.04,11.06,11.03,11.06,55800.0
2008-05-05 11:35:00,11.06,11.07,11.06,11.06,9200.0,11.06,11.07,11.06,11.06,9200.0
2008-05-05 11:40:00,11.06,11.07,11.06,11.07,16600.0,11.06,11.07,11.06,11.07,16600.0
2008-05-05 11:45:00,11.07,11.07,11.06,11.06,12600.0,11.07,11.07,11.06,11.06,12600.0
2008-05-05 11:50:00,11.07,11.07,11.05,11.06,60100.0,11.07,11.07,11.05,11.06,60100.0
2008-05-05 11:55:00,11.06,11.06,11.05,11.06,39700.0,11.06,11.06,11.05,11.06,39700.0
2008-05-05 12:00:00,11.06,11.06,11.05,11.05,33800.0,11.06,11.06,11.05,11.05,33800.0
2008-05-05 12:05:00,11.05,11.06,11.04,11.05,45500.0,11.05,11.06,11.04,11.05,45500.0
2008-05-05 12:10:00,11.06,11.06,11.03,11.04,84000.0,11.06,11.06,11.03,11.04,84000.0
2008-05-05 12:15:00,11.04,11.05,11.03,11.04,39300.0,11.04,11.05,11.03,11.04,39300.0
2008-05-05 12:20:00,11.04,11.05,11.03,11.04,68700.0,11.04,11.05,11.03,11.04,68700.0
2008-05-05 12:25:00,11.04,11.05,11.03,11.04,61600.0,11.04,11.05,11.03,11.04,61600.0
2008-05-05 12:30:00,11.04,11.05,11.03,11.05,51300.0,11.04,11.05,11.03,11.05,51300.0
2008-05-05 12:35:00,11.05,11.05,11.04,11.04,12800.0,11.05,11.05,11.04,11.04,12800.0
2008-05-05 12:40:00,11.04,11.04,11.04,11.04,2700.0,11.04,11.04,11.04,11.04,2700.0
2008-05-05 12:45:00,11.04,11.05,11.04,11.04,54000.0,11.04,11.05,11.04,11.04,54000.0
2008-05-05 12:50:00,11.04,11.05,11.04,11.05,10000.0,11.04,11.05,11.04,11.05,10000.0
2008-05-05 12:55:00,11.04,11.04,11.03,11.03,29800.0,11.04,11.04,11.03,11.03,29800.0
2008-05-05 13:00:00,11.04,11.04,11.01,11.01,310300.0,11.04,11.04,11.01,11.01,310300.0
2008-05-05 13:05:00,11.02,11.03,11.02,11.02,31000.0,11.02,11.03,11.02,11.02,31000.0
2008-05-05 13:10:00,11.02,11.03,10.99,10.99,166900.0,11.02,11.03,10.99,10.99,166900.0
2008-05-05 13:15:00,11.0,11.0,10.97,10.97,186600.0,11.0,11.0,10.97,10.97,186600.0
2008-05-05 13:20:00,10.97,11.0,10.97,10.99,48600.0,10.97,11.0,10.97,10.99,48600.0
2008-05-05 13:25:00,10.99,11.0,10.97,10.98,87100.0,10.99,11.0,10.97,10.98,87100.0
2008-05-05 13:30:00,10.97,10.98,10.97,10.98,6200.0,10.97,10.98,10.97,10.98,6200.0
2008-05-05 13:35:00,10.98,11.0,10.97,11.0,21800.0,10.98,11.0,10.97,11.0,21800.0
2008-05-05 13:40:00,10.99,11.0,10.99,11.0,6000.0,10.99,11.0,10.99,11.0,6000.0
2008-05-05 13:45:00,11.0,11.0,10.99,10.99,20100.0,11.0,11.0,10.99,10.99,20100.0
2008-05-05 13:50:00,10.99,11.0,10.99,10.99,54000.0,10.99,11.0,10.99,10.99,54000.0
2008-05-05 13:55:00,10.99,11.0,10.99,10.99,7300.0,10.99,11.0,10.99,10.99,7300.0
2008-05-05 14:00:00,10.99,11.0,10.99,11.0,50800.0,10.99,11.0,10.99,11.0,50800.0
2008-05-05 14:05:00,10.99,11.0,10.99,11.0,9000.0,10.99,11.0,10.99,11.0,9000.0
2008-05-05 14:10:00,11.0,11.0,10.98,10.99,55500.0,11.0,11.0,10.98,10.99,55500.0
2008-05-05 14:15:00,10.99,10.99,10.98,10.98,11100.0,10.99,10.99,10.98,10.98,11100.0
2008-05-05 14:20:00,10.98,10.99,10.98,10.98,27000.0,10.98,10.99,10.98,10.98,27000.0
2008-05-05 14:25:00,10.98,10.99,10.98,10.98,13300.0,10.98,10.99,10.98,10.98,13300.0
2008-05-05 14:30:00,10.99,10.99,10.98,10.99,17900.0,10.99,10.99,10.98,10.99,17900.0
2008-05-05 14:35:00,10.98,10.99,10.98,10.99,5900.0,10.98,10.99,10.98,10.99,5900.0
2008-05-05 14:40:00,10.99,10.99,10.98,10.99,7300.0,10.99,10.99,10.98,10.99,7300.0
2008-05-05 14:45:00,10.99,10.99,10.98,10.98,10400.0,10.99,10.99,10.98,10.98,10400.0
2008-05-05 14:50:00,10.99,11.0,10.99,11.0,62800.0,10.99,11.0,10.99,11.0,62800.0
2008-05-05 14:55:00,11.0,11.0,10.99,10.99,41900.0,11.0,11.0,10.99,10.99,41900.0
2008-05-05 15:00:00,10.99,11.0,10.99,11.0,99700.0,10.99,11.0,10.99,11.0,99700.0
2008-05-05 15:05:00,10.99,11.0,10.99,11.0,17800.0,10.99,11.0,10.99,11.0,17800.0
2008-05-05 15:10:00,10.99,11.0,10.99,11.0,108100.0,10.99,11.0,10.99,11.0,108100.0
2008-05-05 15:15:00,10.99,11.0,10.99,11.0,31700.0,10.99,11.0,10.99,11.0,31700.0
2008-05-05 15:20:00,11.0,11.0,10.99,11.0,25800.0,11.0,11.0,10.99,11.0,25800.0
2008-05-05 15:25:00,11.0,11.0,10.99,10.99,34100.0,11.0,11.0,10.99,10.99,34100.0
2008-05-05 15:30:00,11.0,11.0,10.99,11.0,18100.0,11.0,11.0,10.99,11.0,18100.0
2008-05-05 15:35:00,10.99,11.0,10.99,10.99,117300.0,10.99,11.0,10.99,10.99,117300.0
2008-05-05 15:40:00,10.99,11.0,10.98,10.98,108000.0,10.99,11.0,10.98,10.98,108000.0
2008-05-05 15:45:00,10.99,10.99,10.98,10.98,85600.0,10.99,10.99,10.98,10.98,85600.0
2008-05-05 15:50:00,10.98,10.99,10.98,10.99,125700.0,10.98,10.99,10.98,10.99,125700.0
2008-05-05 15:55:00,10.98,11.0,10.98,10.99,253900.0,10.98,11.0,10.98,10.99,253900.0
2008-05-06 09:30:00,10.95,11.1,10.95,11.01,33100.0,10.95,11.1,10.95,11.01,33100.0
2008-05-06 09:35:00,11.01,11.04,10.97,10.98,17000.0,11.01,11.04,10.97,10.98,17000.0
2008-05-06 09:40:00,10.98,11.03,10.98,11.03,28300.0,10.98,11.03,10.98,11.03,28300.0
2008-05-06 09:45:00,11.03,11.03,10.97,10.98,12300.0,11.03,11.03,10.97,10.98,12300.0
2008-05-06 09:50:00,10.98,10.98,10.97,10.97,15200.0,10.98,10.98,10.97,10.97,15200.0
2008-05-06 09:55:00,10.97,10.98,10.97,10.98,6800.0,10.97,10.98,10.97,10.98,6800.0
2008-05-06 10:00:00,10.97,10.99,10.97,10.99,7200.0,10.97,10.99,10.97,10.99,7200.0
2008-05-06 10:05:00,10.99,10.99,10.98,10.99,9200.0,10.99,10.99,10.98,10.99,9200.0
2008-05-06 10:10:00,10.99,10.99,10.94,10.95,21600.0,10.99,10.99,10.94,10.95,21600.0
2008-05-06 10:15:00,10.96,10.99,10.95,10.99,7800.0,10.96,10.99,10.95,10.99,7800.0
2008-05-06 10:20:00,10.99,11.0,10.98,10.99,9500.0,10.99,11.0,10.98,10.99,9500.0
2008-05-06 10:25:00,10.99,10.99,10.97,10.99,10900.0,10.99,10.99,10.97,10.99,10900.0
2008-05-06 10:30:00,10.98,11.0,10.98,11.0,6900.0,10.98,11.0,10.98,11.0,6900.0
2008-05-06 10:35:00,11.0,11.0,10.99,10.99,2700.0,11.0,11.0,10.99,10.99,2700.0
2008-05-06 10:40:00,11.0,11.0,10.99,11.0,13200.0,11.0,11.0,10.99,11.0,13200.0
2008-05-06 10:45:00,11.0,11.01,10.98,11.01,54300.0,11.0,11.01,10.98,11.01,54300.0
2008-05-06 10:50:00,11.01,11.03,10.99,11.01,150100.0,11.01,11.03,10.99,11.01,150100.0
2008-05-06 10:55:00,11.01,11.02,11.01,11.02,13800.0,11.01,11.02,11.01,11.02,13800.0
2008-05-06 11:00:00,11.02,11.02,11.01,11.01,21900.0,11.02,11.02,11.01,11.01,21900.0
2008-05-06 11:05:00,11.02,11.03,11.0,11.01,66700.0,11.02,11.03,11.0,11.01,66700.0
2008-05-06 11:10:00,11.02,11.06,11.01,11.04,151600.0,11.02,11.06,11.01,11.04,151600.0
2008-05-06 11:15:00,11.05,11.05,11.02,11.02,32600.0,11.05,11.05,11.02,11.02,32600.0
2008-05-06 11:20:00,11.03,11.05,11.0,11.0,147100.0,11.03,11.05,11.0,11.0,147100.0
2008-05-06 11:25:00,11.0,11.01,10.99,11.0,10600.0,11.0,11.01,10.99,11.0,10600.0
2008-05-06 11:30:00,10.99,11.0,10.99,10.99,3600.0,10.99,11.0,10.99,10.99,3600.0
2008-05-06 11:35:00,11.0,11.0,10.99,10.99,14500.0,11.0,11.0,10.99,10.99,14500.0
2008-05-06 11:40:00,10.99,11.0,10.99,11.0,7100.0,10.99,11.0,10.99,11.0,7100.0
2008-05-06 11:45:00,11.0,11.0,10.99,11.0,2200.0,11.0,11.0,10.99,11.0,2200.0
2008-05-06 11:50:00,11.0,11.01,10.99,11.01,23000.0,11.0,11.01,10.99,11.01,23000.0
2008-05-06 11:55:00,11.01,11.05,11.0,11.03,20800.0,11.01,11.05,11.0,11.03,20800.0
2008-05-06 12:00:00,11.04,11.09,11.04,11.08,12900.0,11.04,11.09,11.04,11.08,12900.0
2008-05-06 12:05:00,11.09,11.12,11.08,11.12,19700.0,11.09,11.12,11.08,11.12,19700.0
2008-05-06 12:10:00,11.11,11.12,11.06,11.07,59800.0,11.11,11.12,11.06,11.07,59800.0
2008-05-06 12:15:00,11.08,11.08,11.07,11.07,5500.0,11.08,11.08,11.07,11.07,5500.0
2008-05-06 12:20:00,11.08,11.09,11.07,11.07,26700.0,11.08,11.09,11.07,11.07,26700.0
2008-05-06 12:25:00,11.07,11.08,11.07,11.07,5900.0,11.07,11.08,11.07,11.07,5900.0
2008-05-06 12:30:00,11.07,11.08,11.07,11.08,5600.0,11.07,11.08,11.07,11.08,5600.0
2008-05-06 12:35:00,11.08,11.08,11.07,11.07,4800.0,11.08,11.08,11.07,11.07,4800.0
2008-05-06 12:40:00,11.08,11.08,11.07,11.08,12700.0,11.08,11.08,11.07,11.08,12700.0
2008-05-06 12:45:00,11.07,11.08,11.06,11.07,50500.0,11.07,11.08,11.06,11.07,50500.0
2008-05-06 12:50:00,11.07,11.1,11.06,11.07,62400.0,11.07,11.1,11.06,11.07,62400.0
2008-05-06 12:55:00,11.08,11.09,11.07,11.08,11500.0,11.08,11.09,11.07,11.08,11500.0
2008-05-06 13:00:00,11.08,11.08,11.07,11.08,4700.0,11.08,11.08,11.07,11.08,4700.0
2008-05-06 13:05:00,11.08,11.09,11.07,11.07,16700.0,11.08,11.09,11.07,11.07,16700.0
2008-05-06 13:10:00,11.08,11.09,11.08,11.08,13900.0,11.08,11.09,11.08,11.08,13900.0
2008-05-06 13:15:00,11.09,11.1,11.08,11.1,13500.0,11.09,11.1,11.08,11.1,13500.0
2008-05-06 13:20:00,11.1,11.11,11.09,11.1,31600.0,11.1,11.11,11.09,11.1,31600.0
2008-05-06 13:25:00,11.09,11.1,11.09,11.1,14400.0,11.09,11.1,11.09,11.1,14400.0
2008-05-06 13:30:00,11.1,11.1,11.09,11.09,3900.0,11.1,11.1,11.09,11.09,3900.0
2008-05-06 13:35:00,11.09,11.1,11.08,11.09,31000.0,11.09,11.1,11.08,11.09,31000.0
2008-05-06 13:40:00,11.08,11.09,11.08,11.09,13100.0,11.08,11.09,11.08,11.09,13100.0
2008-05-06 13:45:00,11.09,11.09,11.07,11.07,27300.0,11.09,11.09,11.07,11.07,27300.0
2008-05-06 13:50:00,11.07,11.09,11.07,11.09,24300.0,11.07,11.09,11.07,11.09,24300.0
2008-05-06 13:55:00,11.09,11.09,11.07,11.09,46900.0,11.09,11.09,11.07,11.09,46900.0
2008-05-06 14:00:00,11.09,11.1,11.07,11.07,37800.0,11.09,11.1,11.07,11.07,37800.0
2008-05-06 14:05:00,11.07,11.08,11.05,11.06,80900.0,11.07,11.08,11.05,11.06,80900.0
2008-05-06 14:10:00,11.06,11.08,11.06,11.07,29900.0,11.06,11.08,11.06,11.07,29900.0
2008-05-06 14:15:00,11.07,11.09,11.06,11.09,33700.0,11.07,11.09,11.06,11.09,33700.0
2008-05-06 14:20:00,11.09,11.09,11.08,11.09,5400.0,11.09,11.09,11.08,11.09,5400.0
2008-05-06 14:25:00,11.09,11.1,11.08,11.1,16200.0,11.09,11.1,11.08,11.1,16200.0
2008-05-06 14:30:00,11.1,11.1,11.08,11.09,26800.0,11.1,11.1,11.08,11.09,26800.0
2008-05-06 14:35:00,11.08,11.1,11.07,11.08,82600.0,11.08,11.1,11.07,11.08,82600.0
2008-05-06 14:40:00,11.07,11.08,11.07,11.08,18000.0,11.07,11.08,11.07,11.08,18000.0
2008-05-06 14:45:00,11.08,11.13,11.07,11.13,64600.0,11.08,11.13,11.07,11.13,64600.0
2008-05-06 14:50:00,11.13,11.15,11.13,11.14,56600.0,11.13,11.15,11.13,11.14,56600.0
2008-05-06 14:55:00,11.14,11.15,11.13,11.13,70700.0,11.14,11.15,11.13,11.13,70700.0
2008-05-06 15:00:00,11.12,11.14,11.1,11.13,89800.0,11.12,11.14,11.1,11.13,89800.0
2008-05-06 15:05:00,11.14,11.17,11.14,11.17,60700.0,11.14,11.17,11.14,11.17,60700.0
2008-05-06 15:10:00,11.17,11.17,11.12,11.13,87700.0,11.17,11.17,11.12,11.13,87700.0
2008-05-06 15:15:00,11.13,11.14,11.12,11.13,104300.0,11.13,11.14,11.12,11.13,104300.0
2008-05-06 15:20:00,11.13,11.13,11.12,11.13,17300.0,11.13,11.13,11.12,11.13,17300.0
2008-05-06 15:25:00,11.13,11.13,11.11,11.12,38800.0,11.13,11.13,11.11,11.12,38800.0
2008-05-06 15:30:00,11.12,11.13,11.1,11.12,97500.0,11.12,11.13,11.1,11.12,97500.0
2008-05-06 15:35:00,11.12,11.12,11.09,11.1,120700.0,11.12,11.12,11.09,11.1,120700.0
2008-05-06 15:40:00,11.09,11.1,11.08,11.08,60700.0,11.09,11.1,11.08,11.08,60700.0
2008-05-06 15:45:00,11.09,11.09,11.07,11.07,74800.0,11.09,11.09,11.07,11.07,74800.0
2008-05-06 15:50:00,11.07,11.08,11.05,11.06,62700.0,11.07,11.08,11.05,11.06,62700.0
2008-05-06 15:55:00,11.05,11.07,11.04,11.05,225200.0,11.05,11.07,11.04,11.05,225200.0
2008-05-07 09:30:00,11.08,11.08,11.0,11.01,5900.0,11.08,11.08,11.0,11.01,5900.0
2008-05-07 09:35:00,11.0,11.03,10.99,11.02,6700.0,11.0,11.03,10.99,11.02,6700.0
2008-05-07 09:40:00,11.01,11.02,10.96,10.98,15100.0,11.01,11.02,10.96,10.98,15100.0
2008-05-07 09:45:00,10.98,11.06,10.97,11.06,35700.0,10.98,11.06,10.97,11.06,35700.0
2008-05-07 09:50:00,11.05,11.08,11.04,11.05,37100.0,11.05,11.08,11.04,11.05,37100.0
2008-05-07 09:55:00,11.05,11.05,11.02,11.02,31000.0,11.05,11.05,11.02,11.02,31000.0
2008-05-07 10:00:00,11.02,11.03,10.99,11.0,22000.0,11.02,11.03,10.99,11.0,22000.0
2008-05-07 10:05:00,11.0,11.0,10.98,11.0,11000.0,11.0,11.0,10.98,11.0,11000.0
2008-05-07 10:10:00,11.0,11.0,10.98,10.99,23600.0,11.0,11.0,10.98,10.99,23600.0
2008-05-07 10:15:00,10.98,10.99,10.96,10.98,21800.0,10.98,10.99,10.96,10.98,21800.0
2008-05-07 10:20:00,10.98,10.99,10.98,10.99,10000.0,10.98,10.99,10.98,10.99,10000.0
2008-05-07 10:25:00,10.99,11.01,10.98,10.99,21100.0,10.99,11.01,10.98,10.99,21100.0
2008-05-07 10:30:00,11.0,11.04,10.99,11.02,66900.0,11.0,11.04,10.99,11.02,66900.0
2008-05-07 10:35:00,11.02,11.03,11.02,11.02,49100.0,11.02,11.03,11.02,11.02,49100.0
2008-05-07 10:40:00,11.02,11.07,11.02,11.06,61500.0,11.02,11.07,11.02,11.06,61500.0
2008-05-07 10:45:00,11.05,11.06,11.03,11.04,29000.0,11.05,11.06,11.03,11.04,29000.0
2008-05-07 10:50:00,11.03,11.04,11.03,11.04,5500.0,11.03,11.04,11.03,11.04,5500.0
2008-05-07 10:55:00,11.03,11.04,10.99,10.99,42400.0,11.03,11.04,10.99,10.99,42400.0
2008-05-07 11:00:00,11.0,11.0,10.98,10.99,10200.0,11.0,11.0,10.98,10.99,10200.0
2008-05-07 11:05:00,10.99,11.01,10.99,11.01,11500.0,10.99,11.01,10.99,11.01,11500.0
2008-05-07 11:10:00,11.01,11.01,11.0,11.0,34700.0,11.01,11.01,11.0,11.0,34700.0
2008-05-07 11:15:00,11.0,11.01,10.97,10.98,32400.0,11.0,11.01,10.97,10.98,32400.0
2008-05-07 11:20:00,10.99,10.99,10.98,10.99,1700.0,10.99,10.99,10.98,10.99,1700.0
2008-05-07 11:25:00,10.99,10.99,10.98,10.98,6100.0,10.99,10.99,10.98,10.98,6100.0
2008-05-07 11:30:00,10.98,10.99,10.98,10.98,21000.0,10.98,10.99,10.98,10.98,21000.0
2008-05-07 11:35:00,10.97,10.98,10.95,10.95,16800.0,10.97,10.98,10.95,10.95,16800.0
2008-05-07 11:40:00,10.96,10.96,10.95,10.95,19700.0,10.96,10.96,10.95,10.95,19700.0
2008-05-07 11:45:00,10.94,10.95,10.94,10.95,5700.0,10.94,10.95,10.94,10.95,5700.0
2008-05-07 11:50:00,10.94,10.95,10.93,10.94,25400.0,10.94,10.95,10.93,10.94,25400.0
2008-05-07 11:55:00,10.93,10.94,10.93,10.93,10300.0,10.93,10.94,10.93,10.93,10300.0
2008-05-07 12:00:00,10.94,10.94,10.93,10.94,19300.0,10.94,10.94,10.93,10.94,19300.0
2008-05-07 12:05:00,10.94,10.97,10.94,10.97,20000.0,10.94,10.97,10.94,10.97,20000.0
2008-05-07 12:10:00,10.96,10.97,10.96,10.97,4700.0,10.96,10.97,10.96,10.97,4700.0
2008-05-07 12:15:00,10.96,10.97,10.96,10.97,3000.0,10.96,10.97,10.96,10.97,3000.0
2008-05-07 12:20:00,10.96,10.97,10.96,10.97,9200.0,10.96,10.97,10.96,10.97,9200.0
2008-05-07 12:25:00,10.96,10.97,10.93,10.94,49100.0,10.96,10.97,10.93,10.94,49100.0
2008-05-07 12:30:00,10.94,10.95,10.93,10.94,8900.0,10.94,10.95,10.93,10.94,8900.0
2008-05-07 12:35:00,10.94,10.95,10.94,10.94,5100.0,10.94,10.95,10.94,10.94,5100.0
2008-05-07 12:40:00,10.94,10.95,10.94,10.95,13800.0,10.94,10.95,10.94,10.95,13800.0
2008-05-07 12:45:00,10.94,10.95,10.94,10.94,7000.0,10.94,10.95,10.94,10.94,7000.0
2008-05-07 12:50:00,10.94,10.95,10.94,10.95,8100.0,10.94,10.95,10.94,10.95,8100.0
2008-05-07 12:55:00,10.94,10.95,10.94,10.95,16600.0,10.94,10.95,10.94,10.95,16600.0
2008-05-07 13:00:00,10.94,10.95,10.94,10.95,11800.0,10.94,10.95,10.94,10.95,11800.0
2008-05-07 13:05:00,10.94,10.95,10.93,10.93,91100.0,10.94,10.95,10.93,10.93,91100.0
2008-05-07 13:10:00,10.93,10.94,10.93,10.94,50700.0,10.93,10.94,10.93,10.94,50700.0
2008-05-07 13:15:00,10.93,10.94,10.93,10.93,8000.0,10.93,10.94,10.93,10.93,8000.0
2008-05-07 13:20:00,10.93,10.94,10.93,10.94,4400.0,10.93,10.94,10.93,10.94,4400.0
2008-05-07 13:25:00,10.94,10.94,10.93,10.94,8000.0,10.94,10.94,10.93,10.94,8000.0
2008-05-07 13:30:00,10.93,10.94,10.93,10.94,4100.0,10.93,10.94,10.93,10.94,4100.0
2008-05-07 13:35:00,10.93,10.94,10.93,10.93,6300.0,10.93,10.94,10.93,10.93,6300.0
2008-05-07 13:40:00,10.94,10.94,10.92,10.92,28900.0,10.94,10.94,10.92,10.92,28900.0
2008-05-07 13:45:00,10.93,10.93,10.92,10.92,10900.0,10.93,10.93,10.92,10.92,10900.0
2008-05-07 13:50:00,10.93,10.93,10.92,10.92,8200.0,10.93,10.93,10.92,10.92,8200.0
2008-05-07 13:55:00,10.92,10.93,10.9,10.91,32900.0,10.92,10.93,10.9,10.91,32900.0
2008-05-07 14:00:00,10.9,10.91,10.9,10.91,43900.0,10.9,10.91,10.9,10.91,43900.0
2008-05-07 14:05:00,10.91,10.91,10.9,10.91,10700.0,10.91,10.91,10.9,10.91,10700.0
2008-05-07 14:10:00,10.91,10.94,10.9,10.93,61800.0,10.91,10.94,10.9,10.93,61800.0
2008-05-07 14:15:00,10.93,10.94,10.92,10.92,21800.0,10.93,10.94,10.92,10.92,21800.0
2008-05-07 14:20:00,10.92,10.93,10.91,10.91,11700.0,10.92,10.93,10.91,10.91,11700.0
2008-05-07 14:25:00,10.91,10.92,10.9,10.9,28700.0,10.91,10.92,10.9,10.9,28700.0
2008-05-07 14:30:00,10.9,10.91,10.9,10.91,37400.0,10.9,10.91,10.9,10.91,37400.0
2008-05-07 14:35:00,10.9,10.91,10.9,10.9,25600.0,10.9,10.91,10.9,10.9,25600.0
2008-05-07 14:40:00,10.9,10.91,10.89,10.9,67500.0,10.9,10.91,10.89,10.9,67500.0
2008-05-07 14:45:00,10.9,10.9,10.85,10.85,94200.0,10.9,10.9,10.85,10.85,94200.0
2008-05-07 14:50:00,10.85,10.87,10.85,10.85,78400.0,10.85,10.87,10.85,10.85,78400.0
2008-05-07 14:55:00,10.85,10.87,10.84,10.87,47100.0,10.85,10.87,10.84,10.87,47100.0
2008-05-07 15:00:00,10.86,10.87,10.84,10.85,91900.0,10.86,10.87,10.84,10.85,91900.0
2008-05-07 15:05:00,10.84,10.85,10.82,10.82,78300.0,10.84,10.85,10.82,10.82,78300.0
2008-05-07 15:10:00,10.82,10.83,10.81,10.82,60400.0,10.82,10.83,10.81,10.82,60400.0
2008-05-07 15:15:00,10.82,10.84,10.81,10.83,76000.0,10.82,10.84,10.81,10.83,76000.0
2008-05-07 15:20:00,10.82,10.83,10.8,10.8,79700.0,10.82,10.83,10.8,10.8,79700.0
2008-05-07 15:25:00,10.81,10.81,10.78,10.81,59800.0,10.81,10.81,10.78,10.81,59800.0
2008-05-07 15:30:00,10.81,10.81,10.77,10.77,93200.0,10.81,10.81,10.77,10.77,93200.0
2008-05-07 15:35:00,10.78,10.81,10.77,10.81,34700.0,10.78,10.81,10.77,10.81,34700.0
2008-05-07 15:40:00,10.81,10.81,10.8,10.81,113400.0,10.81,10.81,10.8,10.81,113400.0
2008-05-07 15:45:00,10.81,10.85,10.8,10.85,128400.0,10.81,10.85,10.8,10.85,128400.0
2008-05-07 15:50:00,10.84,10.84,10.78,10.8,246500.0,10.84,10.84,10.78,10.8,246500.0
2008-05-07 15:55:00,10.81,10.83,10.79,10.79,444600.0,10.81,10.83,10.79,10.79,444600.0
2008-05-08 09:30:00,10.92,10.98,10.8,10.97,33500.0,10.92,10.98,10.8,10.97,33500.0
2008-05-08 09:35:00,10.96,10.96,10.88,10.89,40400.0,10.96,10.96,10.88,10.89,40400.0
2008-05-08 09:40:00,10.87,10.87,10.78,10.79,41900.0,10.87,10.87,10.78,10.79,41900.0
2008-05-08 09:45:00,10.79,10.81,10.77,10.8,51200.0,10.79,10.81,10.77,10.8,51200.0
2008-05-08 09:50:00,10.79,10.8,10.75,10.77,63800.0,10.79,10.8,10.75,10.77,63800.0
2008-05-08 09:55:00,10.76,10.76,10.72,10.74,54100.0,10.76,10.76,10.72,10.74,54100.0
2008-05-08 10:00:00,10.74,10.74,10.7,10.7,21700.0,10.74,10.74,10.7,10.7,21700.0
2008-05-08 10:05:00,10.7,10.72,10.7,10.71,19500.0,10.7,10.72,10.7,10.71,19500.0
2008-05-08 10:10:00,10.72,10.73,10.69,10.71,50000.0,10.72,10.73,10.69,10.71,50000.0
2008-05-08 10:15:00,10.72,10.72,10.71,10.71,72700.0,10.72,10.72,10.71,10.71,72700.0
2008-05-08 10:20:00,10.72,10.8,10.72,10.8,89200.0,10.72,10.8,10.72,10.8,89200.0
2008-05-08 10:25:00,10.8,10.84,10.8,10.84,34100.0,10.8,10.84,10.8,10.84,34100.0
2008-05-08 10:30:00,10.84,10.84,10.82,10.83,36600.0,10.84,10.84,10.82,10.83,36600.0
2008-05-08 10:35:00,10.83,10.84,10.82,10.84,32100.0,10.83,10.84,10.82,10.84,32100.0
2008-05-08 10:40:00,10.83,10.84,10.83,10.84,14800.0,10.83,10.84,10.83,10.84,14800.0
2008-05-08 10:45:00,10.84,10.87,10.84,10.86,29100.0,10.84,10.87,10.84,10.86,29100.0
2008-05-08 10:50:00,10.87,10.9,10.87,10.89,43900.0,10.87,10.9,10.87,10.89,43900.0
2008-05-08 10:55:00,10.89,10.93,10.88,10.93,35200.0,10.89,10.93,10.88,10.93,35200.0
2008-05-08 11:00:00,10.92,10.94,10.92,10.94,47200.0,10.92,10.94,10.92,10.94,47200.0
2008-05-08 11:05:00,10.94,11.0,10.94,11.0,61000.0,10.94,11.0,10.94,11.0,61000.0
2008-05-08 11:10:00,10.99,11.02,10.99,11.01,59900.0,10.99,11.02,10.99,11.01,59900.0
2008-05-08 11:15:00,11.01,11.01,10.96,10.96,58500.0,11.01,11.01,10.96,10.96,58500.0
2008-05-08 11:20:00,10.97,11.04,10.96,11.01,78000.0,10.97,11.04,10.96,11.01,78000.0
2008-05-08 11:25:00,11.0,11.01,11.0,11.01,17200.0,11.0,11.01,11.0,11.01,17200.0
2008-05-08 11:30:00,11.01,11.01,10.99,10.99,23300.0,11.01,11.01,10.99,10.99,23300.0
2008-05-08 11:35:00,10.99,11.0,10.96,10.96,22900.0,10.99,11.0,10.96,10.96,22900.0
2008-05-08 11:40:00,10.96,10.97,10.94,10.95,25800.0,10.96,10.97,10.94,10.95,25800.0
2008-05-08 11:45:00,10.94,10.95,10.94,10.94,6700.0,10.94,10.95,10.94,10.94,6700.0
2008-05-08 11:50:00,10.95,10.98,10.94,10.98,39900.0,10.95,10.98,10.94,10.98,39900.0
2008-05-08 11:55:00,10.99,11.0,10.98,10.99,16100.0,10.99,11.0,10.98,10.99,16100.0
2008-05-08 12:00:00,10.99,11.01,10.99,11.0,50000.0,10.99,11.01,10.99,11.0,50000.0
2008-05-08 12:05:00,11.0,11.01,11.0,11.01,19500.0,11.0,11.01,11.0,11.01,19500.0
2008-05-08 12:10:00,11.01,11.01,10.99,10.99,63500.0,11.01,11.01,10.99,10.99,63500.0
2008-05-08 12:15:00,10.99,11.0,10.98,10.98,6100.0,10.99,11.0,10.98,10.98,6100.0
2008-05-08 12:20:00,10.98,10.99,10.95,10.95,35100.0,10.98,10.99,10.95,10.95,35100.0
2008-05-08 12:25:00,10.96,10.96,10.95,10.95,11000.0,10.96,10.96,10.95,10.95,11000.0
2008-05-08 12:30:00,10.96,10.96,10.93,10.95,47000.0,10.96,10.96,10.93,10.95,47000.0
2008-05-08 12:35:00,10.96,10.96,10.95,10.95,2300.0,10.96,10.96,10.95,10.95,2300.0
2008-05-08 12:40:00,10.95,10.96,10.95,10.95,4600.0,10.95,10.96,10.95,10.95,4600.0
2008-05-08 12:45:00,10.96,10.97,10.95,10.97,26300.0,10.96,10.97,10.95,10.97,26300.0
2008-05-08 12:50:00,10.97,10.97,10.96,10.97,6700.0,10.97,10.97,10.96,10.97,6700.0
2008-05-08 12:55:00,10.96,10.97,10.96,10.97,3800.0,10.96,10.97,10.96,10.97,3800.0
2008-05-08 13:00:00,10.97,10.97,10.96,10.97,7300.0,10.97,10.97,10.96,10.97,7300.0
2008-05-08 13:05:00,10.96,10.97,10.96,10.97,17800.0,10.96,10.97,10.96,10.97,17800.0
2008-05-08 13:10:00,10.96,10.97,10.95,10.95,36700.0,10.96,10.97,10.95,10.95,36700.0
2008-05-08 13:15:00,10.95,10.95,10.93,10.94,29000.0,10.95,10.95,10.93,10.94,29000.0
2008-05-08 13:20:00,10.93,11.0,10.93,11.0,56600.0,10.93,11.0,10.93,11.0,56600.0
2008-05-08 13:25:00,11.0,11.01,10.99,10.99,55600.0,11.0,11.01,10.99,10.99,55600.0
2008-05-08 13:30:00,10.99,11.0,10.99,10.99,20100.0,10.99,11.0,10.99,10.99,20100.0
2008-05-08 13:35:00,10.99,11.0,10.99,10.99,3100.0,10.99,11.0,10.99,10.99,3100.0
2008-05-08 13:40:00,10.99,11.0,10.99,11.0,5900.0,10.99,11.0,10.99,11.0,5900.0
2008-05-08 13:45:00,10.99,11.0,10.99,10.99,14700.0,10.99,11.0,10.99,10.99,14700.0
2008-05-08 13:50:00,11.0,11.02,10.99,11.01,70400.0,11.0,11.02,10.99,11.01,70400.0
2008-05-08 13:55:00,11.02,11.02,11.01,11.02,22000.0,11.02,11.02,11.01,11.02,22000.0
2008-05-08 14:00:00,11.02,11.02,11.0,11.0,48700.0,11.02,11.02,11.0,11.0,48700.0
2008-05-08 14:05:00,10.99,10.99,10.97,10.97,37900.0,10.99,10.99,10.97,10.97,37900.0
2008-05-08 14:10:00,10.97,10.98,10.96,10.96,12700.0,10.97,10.98,10.96,10.96,12700.0
2008-05-08 14:15:00,10.97,10.97,10.93,10.93,43000.0,10.97,10.97,10.93,10.93,43000.0
2008-05-08 14:20:00,10.93,10.95,10.93,10.95,24400.0,10.93,10.95,10.93,10.95,24400.0
2008-05-08 14:25:00,10.95,10.95,10.92,10.93,16700.0,10.95,10.95,10.92,10.93,16700.0
2008-05-08 14:30:00,10.92,10.93,10.9,10.92,33200.0,10.92,10.93,10.9,10.92,33200.0
2008-05-08 14:35:00,10.92,10.93,10.91,10.92,12200.0,10.92,10.93,10.91,10.92,12200.0
2008-05-08 14:40:00,10.93,10.93,10.9,10.9,34500.0,10.93,10.93,10.9,10.9,34500.0
2008-05-08 14:45:00,10.9,10.91,10.9,10.9,11600.0,10.9,10.91,10.9,10.9,11600.0
2008-05-08 14:50:00,10.9,10.9,10.89,10.9,19900.0,10.9,10.9,10.89,10.9,19900.0
2008-05-08 14:55:00,10.9,10.9,10.89,10.89,11300.0,10.9,10.9,10.89,10.89,11300.0
2008-05-08 15:00:00,10.89,10.93,10.89,10.92,50800.0,10.89,10.93,10.89,10.92,50800.0
2008-05-08 15:05:00,10.92,10.93,10.9,10.9,41500.0,10.92,10.93,10.9,10.9,41500.0
2008-05-08 15:10:00,10.91,10.91,10.9,10.9,7100.0,10.91,10.91,10.9,10.9,7100.0
2008-05-08 15:15:00,10.9,10.91,10.89,10.89,23800.0,10.9,10.91,10.89,10.89,23800.0
2008-05-08 15:20:00,10.9,10.9,10.88,10.88,42500.0,10.9,10.9,10.88,10.88,42500.0
2008-05-08 15:25:00,10.88,10.93,10.88,10.92,59400.0,10.88,10.93,10.88,10.92,59400.0
2008-05-08 15:30:00,10.92,10.93,10.92,10.93,13900.0,10.92,10.93,10.92,10.93,13900.0
2008-05-08 15:35:00,10.92,10.93,10.92,10.93,35400.0,10.92,10.93,10.92,10.93,35400.0
2008-05-08 15:40:00,10.93,10.93,10.92,10.93,31300.0,10.93,10.93,10.92,10.93,31300.0
2008-05-08 15:45:00,10.93,10.94,10.92,10.93,50200.0,10.93,10.94,10.92,10.93,50200.0
2008-05-08 15:50:00,10.94,10.94,10.93,10.94,95400.0,10.94,10.94,10.93,10.94,95400.0
2008-05-08 15:55:00,10.94,10.96,10.93,10.94,186400.0,10.94,10.96,10.93,10.94,186400.0
2008-05-09 09:30:00,10.87,10.88,10.83,10.84,36900.0,10.87,10.88,10.83,10.84,36900.0
2008-05-09 09:35:00,10.84,10.86,10.83,10.86,21800.0,10.84,10.86,10.83,10.86,21800.0
2008-05-09 09:40:00,10.86,10.86,10.85,10.85,14400.0,10.86,10.86,10.85,10.85,14400.0
2008-05-09 09:45:00,10.85,10.86,10.85,10.86,5300.0,10.85,10.86,10.85,10.86,5300.0
2008-05-09 09:50:00,10.85,10.89,10.85,10.87,36700.0,10.85,10.89,10.85,10.87,36700.0
2008-05-09 09:55:00,10.87,10.88,10.82,10.83,21000.0,10.87,10.88,10.82,10.83,21000.0
2008-05-09 10:00:00,10.83,10.91,10.82,10.91,29700.0,10.83,10.91,10.82,10.91,29700.0
2008-05-09 10:05:00,10.91,10.96,10.9,10.96,22100.0,10.91,10.96,10.9,10.96,22100.0
2008-05-09 10:10:00,10.96,10.96,10.95,10.95,64600.0,10.96,10.96,10.95,10.95,64600.0
2008-05-09 10:15:00,10.96,10.97,10.95,10.96,24500.0,10.96,10.97,10.95,10.96,24500.0
2008-05-09 10:20:00,10.96,10.97,10.94,10.95,33200.0,10.96,10.97,10.94,10.95,33200.0
2008-05-09 10:25:00,10.95,10.96,10.94,10.95,17900.0,10.95,10.96,10.94,10.95,17900.0
2008-05-09 10:30:00,10.96,11.0,10.95,10.99,36300.0,10.96,11.0,10.95,10.99,36300.0
2008-05-09 10:35:00,10.99,11.01,10.99,11.0,66300.0,10.99,11.01,10.99,11.0,66300.0
2008-05-09 10:40:00,11.0,11.03,11.0,11.02,35500.0,11.0,11.03,11.0,11.02,35500.0
2008-05-09 10:45:00,11.02,11.07,11.02,11.04,54200.0,11.02,11.07,11.02,11.04,54200.0
2008-05-09 10:50:00,11.04,11.05,11.0,11.01,45400.0,11.04,11.05,11.0,11.01,45400.0
2008-05-09 10:55:00,11.0,11.01,11.0,11.0,13100.0,11.0,11.01,11.0,11.0,13100.0
2008-05-09 11:00:00,11.0,11.01,10.98,10.99,22300.0,11.0,11.01,10.98,10.99,22300.0
2008-05-09 11:05:00,10.99,11.01,10.99,11.0,40700.0,10.99,11.01,10.99,11.0,40700.0
2008-05-09 11:10:00,10.99,11.0,10.98,10.98,17000.0,10.99,11.0,10.98,10.98,17000.0
2008-05-09 11:15:00,10.98,10.98,10.96,10.96,17700.0,10.98,10.98,10.96,10.96,17700.0
2008-05-09 11:20:00,10.96,10.96,10.95,10.96,19100.0,10.96,10.96,10.95,10.96,19100.0
2008-05-09 11:25:00,10.95,10.96,10.95,10.96,11500.0,10.95,10.96,10.95,10.96,11500.0
2008-05-09 11:30:00,10.96,10.96,10.93,10.94,28400.0,10.96,10.96,10.93,10.94,28400.0
2008-05-09 11:35:00,10.93,10.94,10.93,10.93,5800.0,10.93,10.94,10.93,10.93,5800.0
2008-05-09 11:40:00,10.93,10.94,10.93,10.94,8300.0,10.93,10.94,10.93,10.94,8300.0
2008-05-09 11:45:00,10.94,10.96,10.93,10.96,25600.0,10.94,10.96,10.93,10.96,25600.0
2008-05-09 11:50:00,10.95,10.96,10.93,10.96,52700.0,10.95,10.96,10.93,10.96,52700.0
2008-05-09 11:55:00,10.96,11.0,10.96,11.0,17800.0,10.96,11.0,10.96,11.0,17800.0
2008-05-09 12:00:00,10.99,11.0,10.98,10.98,15800.0,10.99,11.0,10.98,10.98,15800.0
2008-05-09 12:05:00,10.98,10.99,10.98,10.99,2000.0,10.98,10.99,10.98,10.99,2000.0
2008-05-09 12:10:00,10.98,10.99,10.98,10.99,12100.0,10.98,10.99,10.98,10.99,12100.0
2008-05-09 12:15:00,10.98,10.99,10.98,10.99,2900.0,10.98,10.99,10.98,10.99,2900.0
2008-05-09 12:20:00,10.98,10.99,10.98,10.99,9100.0,10.98,10.99,10.98,10.99,9100.0
2008-05-09 12:25:00,10.99,11.0,10.98,11.0,16300.0,10.99,11.0,10.98,11.0,16300.0
2008-05-09 12:30:00,11.0,11.0,10.99,11.0,8500.0,11.0,11.0,10.99,11.0,8500.0
2008-05-09 12:35:00,10.99,11.0,10.99,10.99,8500.0,10.99,11.0,10.99,10.99,8500.0
2008-05-09 12:40:00,10.99,11.0,10.99,11.0,4300.0,10.99,11.0,10.99,11.0,4300.0
2008-05-09 12:45:00,11.0,11.0,10.99,11.0,9000.0,11.0,11.0,10.99,11.0,9000.0
2008-05-09 12:50:00,10.99,11.04,10.99,11.03,58400.0,10.99,11.04,10.99,11.03,58400.0
2008-05-09 12:55:00,11.03,11.04,11.01,11.01,38000.0,11.03,11.04,11.01,11.01,38000.0
2008-05-09 13:00:00,11.01,11.01,11.0,11.01,22600.0,11.01,11.01,11.0,11.01,22600.0
2008-05-09 13:05:00,11.0,11.01,11.0,11.0,6100.0,11.0,11.01,11.0,11.0,6100.0
2008-05-09 13:10:00,11.0,11.01,11.0,11.0,10600.0,11.0,11.01,11.0,11.0,10600.0
2008-05-09 13:15:00,11.0,11.0,10.99,11.0,21600.0,11.0,11.0,10.99,11.0,21600.0
2008-05-09 13:20:00,10.99,11.0,10.99,10.99,33800.0,10.99,11.0,10.99,10.99,33800.0
2008-05-09 13:25:00,10.99,11.0,10.98,10.99,9600.0,10.99,11.0,10.98,10.99,9600.0
2008-05-09 13:30:00,10.99,10.99,10.98,10.99,16600.0,10.99,10.99,10.98,10.99,16600.0
2008-05-09 13:35:00,10.98,10.99,10.98,10.99,6800.0,10.98,10.99,10.98,10.99,6800.0
2008-05-09 13:40:00,10.98,10.99,10.98,10.99,9000.0,10.98,10.99,10.98,10.99,9000.0
2008-05-09 13:45:00,10.99,10.99,10.98,10.99,16900.0,10.99,10.99,10.98,10.99,16900.0
2008-05-09 13:50:00,10.98,11.0,10.98,10.99,23000.0,10.98,11.0,10.98,10.99,23000.0
2008-05-09 13:55:00,11.0,11.03,11.0,11.03,42800.0,11.0,11.03,11.0,11.03,42800.0
2008-05-09 14:00:00,11.03,11.04,11.02,11.04,23600.0,11.03,11.04,11.02,11.04,23600.0
2008-05-09 14:05:00,11.04,11.04,11.0,11.01,36800.0,11.04,11.04,11.0,11.01,36800.0
2008-05-09 14:10:00,11.01,11.01,11.0,11.0,20200.0,11.01,11.01,11.0,11.0,20200.0
2008-05-09 14:15:00,11.0,11.03,11.0,11.01,40400.0,11.0,11.03,11.0,11.01,40400.0
2008-05-09 14:20:00,11.01,11.02,10.99,10.99,24200.0,11.01,11.02,10.99,10.99,24200.0
2008-05-09 14:25:00,10.99,10.99,10.98,10.99,9800.0,10.99,10.99,10.98,10.99,9800.0
2008-05-09 14:30:00,10.98,10.99,10.98,10.99,13300.0,10.98,10.99,10.98,10.99,13300.0
2008-05-09 14:35:00,10.98,10.99,10.97,10.98,50100.0,10.98,10.99,10.97,10.98,50100.0
2008-05-09 14:40:00,10.98,11.0,10.98,10.99,32400.0,10.98,11.0,10.98,10.99,32400.0
2008-05-09 14:45:00,11.0,11.0,10.99,10.99,10300.0,11.0,11.0,10.99,10.99,10300.0
2008-05-09 14:50:00,10.99,10.99,10.97,10.97,18900.0,10.99,10.99,10.97,10.97,18900.0
2008-05-09 14:55:00,10.97,10.99,10.97,10.99,13700.0,10.97,10.99,10.97,10.99,13700.0
2008-05-09 15:00:00,10.99,11.0,10.99,10.99,10400.0,10.99,11.0,10.99,10.99,10400.0
2008-05-09 15:05:00,11.0,11.0,10.99,10.99,13600.0,11.0,11.0,10.99,10.99,13600.0
2008-05-09 15:10:00,11.0,11.0,10.99,11.0,11800.0,11.0,11.0,10.99,11.0,11800.0
2008-05-09 15:15:00,11.0,11.0,10.99,10.99,10100.0,11.0,11.0,10.99,10.99,10100.0
2008-05-09 15:20:00,10.99,11.0,10.99,10.99,30100.0,10.99,11.0,10.99,10.99,30100.0
2008-05-09 15:25:00,11.0,11.01,10.97,10.98,64800.0,11.0,11.01,10.97,10.98,64800.0
2008-05-09 15:30:00,10.98,11.0,10.97,10.99,74700.0,10.98,11.0,10.97,10.99,74700.0
2008-05-09 15:35:00,10.99,11.0,10.99,11.0,20100.0,10.99,11.0,10.99,11.0,20100.0
2008-05-09 15:40:00,11.0,11.0,10.99,10.99,36400.0,11.0,11.0,10.99,10.99,36400.0
2008-05-09 15:45:00,10.99,11.0,10.96,10.96,89100.0,10.99,11.0,10.96,10.96,89100.0
2008-05-09 15:50:00,10.97,10.99,10.97,10.99,58500.0,10.97,10.99,10.97,10.99,58500.0
2008-05-09 15:55:00,10.98,11.0,10.97,10.97,78600.0,10.98,11.0,10.97,10.97,78600.0
2008-05-12 09:30:00,11.04,11.05,10.94,10.99,24100.0,11.04,11.05,10.94,10.99,24100.0
2008-05-12 09:35:00,10.99,11.03,10.96,11.03,22100.0,10.99,11.03,10.96,11.03,22100.0
2008-05-12 09:40:00,11.02,11.02,10.96,10.97,14300.0,11.02,11.02,10.96,10.97,14300.0
2008-05-12 09:45:00,10.97,10.97,10.93,10.94,15600.0,10.97,10.97,10.93,10.94,15600.0
2008-05-12 09:50:00,10.94,10.94,10.89,10.89,16200.0,10.94,10.94,10.89,10.89,16200.0
2008-05-12 09:55:00,10.89,10.91,10.88,10.88,18800.0,10.89,10.91,10.88,10.88,18800.0
2008-05-12 10:00:00,10.89,10.9,10.87,10.9,16200.0,10.89,10.9,10.87,10.9,16200.0
2008-05-12 10:05:00,10.89,10.89,10.86,10.87,17000.0,10.89,10.89,10.86,10.87,17000.0
2008-05-12 10:10:00,10.86,10.86,10.85,10.85,15600.0,10.86,10.86,10.85,10.85,15600.0
2008-05-12 10:15:00,10.86,10.86,10.85,10.85,8500.0,10.86,10.86,10.85,10.85,8500.0
2008-05-12 10:20:00,10.85,10.93,10.85,10.93,161400.0,10.85,10.93,10.85,10.93,161400.0
2008-05-12 10:25:00,10.92,10.97,10.92,10.96,23300.0,10.92,10.97,10.92,10.96,23300.0
2008-05-12 10:30:00,10.97,10.97,10.91,10.93,33700.0,10.97,10.97,10.91,10.93,33700.0
2008-05-12 10:35:00,10.93,10.98,10.93,10.98,17400.0,10.93,10.98,10.93,10.98,17400.0
2008-05-12 10:40:00,10.98,11.05,10.98,11.05,49700.0,10.98,11.05,10.98,11.05,49700.0
2008-05-12 10:45:00,11.06,11.08,11.05,11.05,37700.0,11.06,11.08,11.05,11.05,37700.0
2008-05-12 10:50:00,11.06,11.07,11.05,11.07,20400.0,11.06,11.07,11.05,11.07,20400.0
2008-05-12 10:55:00,11.07,11.07,11.04,11.04,36600.0,11.07,11.07,11.04,11.04,36600.0
2008-05-12 11:00:00,11.05,11.07,11.05,11.06,21900.0,11.05,11.07,11.05,11.06,21900.0
2008-05-12 11:05:00,11.07,11.07,11.06,11.07,27100.0,11.07,11.07,11.06,11.07,27100.0
2008-05-12 11:10:00,11.07,11.07,11.06,11.07,22000.0,11.07,11.07,11.06,11.07,22000.0
2008-05-12 11:15:00,11.06,11.11,11.06,11.09,55100.0,11.06,11.11,11.06,11.09,55100.0
2008-05-12 11:20:00,11.1,11.14,11.09,11.14,33300.0,11.1,11.14,11.09,11.14,33300.0
2008-05-12 11:25:00,11.14,11.15,11.12,11.13,40500.0,11.14,11.15,11.12,11.13,40500.0
2008-05-12 11:30:00,11.13,11.13,11.08,11.09,32600.0,11.13,11.13,11.08,11.09,32600.0
2008-05-12 11:35:00,11.09,11.1,11.08,11.09,30100.0,11.09,11.1,11.08,11.09,30100.0
2008-05-12 11:40:00,11.1,11.1,11.09,11.1,55800.0,11.1,11.1,11.09,11.1,55800.0
2008-05-12 11:45:00,11.1,11.11,11.09,11.11,35100.0,11.1,11.11,11.09,11.11,35100.0
2008-05-12 11:50:00,11.11,11.13,11.1,11.1,68100.0,11.11,11.13,11.1,11.1,68100.0
2008-05-12 11:55:00,11.1,11.1,11.09,11.09,12400.0,11.1,11.1,11.09,11.09,12400.0
2008-05-12 12:00:00,11.09,11.1,11.07,11.08,25600.0,11.09,11.1,11.07,11.08,25600.0
2008-05-12 12:05:00,11.08,11.1,11.07,11.1,31300.0,11.08,11.1,11.07,11.1,31300.0
2008-05-12 12:10:00,11.1,11.1,11.09,11.09,24000.0,11.1,11.1,11.09,11.09,24000.0
2008-05-12 12:15:00,11.09,11.1,11.08,11.09,18100.0,11.09,11.1,11.08,11.09,18100.0
2008-05-12 12:20:00,11.09,11.09,11.08,11.09,12100.0,11.09,11.09,11.08,11.09,12100.0
2008-05-12 12:25:00,11.09,11.1,11.08,11.1,15900.0,11.09,11.1,11.08,11.1,15900.0
2008-05-12 12:30:00,11.09,11.1,11.09,11.1,3800.0,11.09,11.1,11.09,11.1,3800.0
2008-05-12 12:35:00,11.1,11.1,11.08,11.08,22100.0,11.1,11.1,11.08,11.08,22100.0
2008-05-12 12:40:00,11.08,11.09,11.07,11.08,9500.0,11.08,11.09,11.07,11.08,9500.0
2008-05-12 12:45:00,11.08,11.09,11.07,11.08,15700.0,11.08,11.09,11.07,11.08,15700.0
2008-05-12 12:50:00,11.09,11.1,11.09,11.1,7000.0,11.09,11.1,11.09,11.1,7000.0
2008-05-12 12:55:00,11.09,11.1,11.09,11.09,7900.0,11.09,11.1,11.09,11.09,7900.0
2008-05-12 13:00:00,11.1,11.1,11.09,11.1,4300.0,11.1,11.1,11.09,11.1,4300.0
2008-05-12 13:05:00,11.1,11.1,11.08,11.08,21800.0,11.1,11.1,11.08,11.08,21800.0
2008-05-12 13:10:00,11.08,11.09,11.07,11.08,12900.0,11.08,11.09,11.07,11.08,12900.0
2008-05-12 13:15:00,11.08,11.08,11.07,11.08,9000.0,11.08,11.08,11.07,11.08,9000.0
2008-05-12 13:20:00,11.08,11.08,11.07,11.08,22900.0,11.08,11.08,11.07,11.08,22900.0
2008-05-12 13:25:00,11.07,11.08,11.05,11.05,23600.0,11.07,11.08,11.05,11.05,23600.0
2008-05-12 13:30:00,11.05,11.06,11.04,11.04,15000.0,11.05,11.06,11.04,11.04,15000.0
2008-05-12 13:35:00,11.04,11.05,11.03,11.03,12100.0,11.04,11.05,11.03,11.03,12100.0
2008-05-12 13:40:00,11.04,11.04,11.03,11.03,9700.0,11.04,11.04,11.03,11.03,9700.0
2008-05-12 13:45:00,11.04,11.05,11.03,11.05,28900.0,11.04,11.05,11.03,11.05,28900.0
2008-05-12 13:50:00,11.04,11.06,11.04,11.06,9200.0,11.04,11.06,11.04,11.06,9200.0
2008-05-12 13:55:00,11.06,11.08,11.05,11.08,16000.0,11.06,11.08,11.05,11.08,16000.0
2008-05-12 14:00:00,11.07,11.08,11.07,11.08,5100.0,11.07,11.08,11.07,11.08,5100.0
2008-05-12 14:05:00,11.08,11.09,11.07,11.09,17900.0,11.08,11.09,11.07,11.09,17900.0
2008-05-12 14:10:00,11.09,11.1,11.09,11.1,16800.0,11.09,11.1,11.09,11.1,16800.0
2008-05-12 14:15:00,11.1,11.1,11.09,11.09,17800.0,11.1,11.1,11.09,11.09,17800.0
2008-05-12 14:20:00,11.1,11.1,11.08,11.09,35000.0,11.1,11.1,11.08,11.09,35000.0
2008-05-12 14:25:00,11.09,11.13,11.08,11.1,153700.0,11.09,11.13,11.08,11.1,153700.0
2008-05-12 14:30:00,11.1,11.11,11.09,11.11,32600.0,11.1,11.11,11.09,11.11,32600.0
2008-05-12 14:35:00,11.11,11.12,11.1,11.11,20100.0,11.11,11.12,11.1,11.11,20100.0
2008-05-12 14:40:00,11.12,11.12,11.11,11.12,25300.0,11.12,11.12,11.11,11.12,25300.0
2008-05-12 14:45:00,11.12,11.14,11.11,11.12,62100.0,11.12,11.14,11.11,11.12,62100.0
2008-05-12 14:50:00,11.12,11.13,11.1,11.1,203400.0,11.12,11.13,11.1,11.1,203400.0
2008-05-12 14:55:00,11.11,11.11,11.1,11.11,16700.0,11.11,11.11,11.1,11.11,16700.0
2008-05-12 15:00:00,11.1,11.11,11.08,11.09,35100.0,11.1,11.11,11.08,11.09,35100.0
2008-05-12 15:05:00,11.09,11.1,11.06,11.06,98100.0,11.09,11.1,11.06,11.06,98100.0
2008-05-12 15:10:00,11.07,11.07,11.04,11.05,41200.0,11.07,11.07,11.04,11.05,41200.0
2008-05-12 15:15:00,11.05,11.05,11.04,11.04,25200.0,11.05,11.05,11.04,11.04,25200.0
2008-05-12 15:20:00,11.05,11.05,11.04,11.05,64500.0,11.05,11.05,11.04,11.05,64500.0
2008-05-12 15:25:00,11.05,11.05,11.03,11.03,68900.0,11.05,11.05,11.03,11.03,68900.0
2008-05-12 15:30:00,11.04,11.04,11.03,11.04,39000.0,11.04,11.04,11.03,11.04,39000.0
2008-05-12 15:35:00,11.04,11.04,11.01,11.01,137300.0,11.04,11.04,11.01,11.01,137300.0
2008-05-12 15:40:00,11.02,11.02,11.01,11.01,45000.0,11.02,11.02,11.01,11.01,45000.0
2008-05-12 15:45:00,11.02,11.02,11.01,11.01,38000.0,11.02,11.02,11.01,11.01,38000.0
2008-05-12 15:50:00,11.02,11.02,11.01,11.02,153000.0,11.02,11.02,11.01,11.02,153000.0
2008-05-12 15:55:00,11.02,11.02,10.99,11.0,287300.0,11.02,11.02,10.99,11.0,287300.0
2008-05-13 09:30:00,11.0,11.01,10.91,10.91,51000.0,11.0,11.01,10.91,10.91,51000.0
2008-05-13 09:35:00,10.9,10.91,10.88,10.88,29800.0,10.9,10.91,10.88,10.88,29800.0
2008-05-13 09:40:00,10.88,10.89,10.87,10.87,44600.0,10.88,10.89,10.87,10.87,44600.0
2008-05-13 09:45:00,10.87,10.9,10.85,10.86,46000.0,10.87,10.9,10.85,10.86,46000.0
2008-05-13 09:50:00,10.86,10.87,10.84,10.84,72500.0,10.86,10.87,10.84,10.84,72500.0
2008-05-13 09:55:00,10.84,10.86,10.83,10.83,15900.0,10.84,10.86,10.83,10.83,15900.0
2008-05-13 10:00:00,10.82,10.85,10.82,10.84,44400.0,10.82,10.85,10.82,10.84,44400.0
2008-05-13 10:05:00,10.84,10.85,10.8,10.8,62300.0,10.84,10.85,10.8,10.8,62300.0
2008-05-13 10:10:00,10.8,10.84,10.8,10.84,56700.0,10.8,10.84,10.8,10.84,56700.0
2008-05-13 10:15:00,10.83,10.85,10.83,10.84,41800.0,10.83,10.85,10.83,10.84,41800.0
2008-05-13 10:20:00,10.84,10.86,10.84,10.86,29100.0,10.84,10.86,10.84,10.86,29100.0
2008-05-13 10:25:00,10.86,10.86,10.85,10.86,43100.0,10.86,10.86,10.85,10.86,43100.0
2008-05-13 10:30:00,10.86,10.9,10.85,10.9,42900.0,10.86,10.9,10.85,10.9,42900.0
2008-05-13 10:35:00,10.89,10.9,10.88,10.88,33100.0,10.89,10.9,10.88,10.88,33100.0
2008-05-13 10:40:00,10.89,10.89,10.88,10.88,17000.0,10.89,10.89,10.88,10.88,17000.0
2008-05-13 10:45:00,10.88,10.89,10.84,10.84,42800.0,10.88,10.89,10.84,10.84,42800.0
2008-05-13 10:50:00,10.84,10.85,10.83,10.83,23900.0,10.84,10.85,10.83,10.83,23900.0
2008-05-13 10:55:00,10.84,10.84,10.82,10.84,38800.0,10.84,10.84,10.82,10.84,38800.0
2008-05-13 11:00:00,10.83,10.86,10.82,10.82,66900.0,10.83,10.86,10.82,10.82,66900.0
2008-05-13 11:05:00,10.82,10.84,10.82,10.84,22300.0,10.82,10.84,10.82,10.84,22300.0
2008-05-13 11:10:00,10.83,10.84,10.82,10.83,48800.0,10.83,10.84,10.82,10.83,48800.0
2008-05-13 11:15:00,10.83,10.84,10.83,10.84,10700.0,10.83,10.84,10.83,10.84,10700.0
2008-05-13 11:20:00,10.83,10.84,10.82,10.82,60700.0,10.83,10.84,10.82,10.82,60700.0
2008-05-13 11:25:00,10.82,10.83,10.82,10.82,21300.0,10.82,10.83,10.82,10.82,21300.0
2008-05-13 11:30:00,10.82,10.84,10.82,10.83,25100.0,10.82,10.84,10.82,10.83,25100.0
2008-05-13 11:35:00,10.84,10.84,10.81,10.82,34700.0,10.84,10.84,10.81,10.82,34700.0
2008-05-13 11:40:00,10.82,10.82,10.78,10.79,79900.0,10.82,10.82,10.78,10.79,79900.0
2008-05-13 11:45:00,10.79,10.81,10.78,10.81,29400.0,10.79,10.81,10.78,10.81,29400.0
2008-05-13 11:50:00,10.8,10.83,10.8,10.83,55600.0,10.8,10.83,10.8,10.83,55600.0
2008-05-13 11:55:00,10.83,10.83,10.79,10.79,23700.0,10.83,10.83,10.79,10.79,23700.0
2008-05-13 12:00:00,10.79,10.83,10.79,10.82,59900.0,10.79,10.83,10.79,10.82,59900.0
2008-05-13 12:05:00,10.83,10.83,10.82,10.82,34500.0,10.83,10.83,10.82,10.82,34500.0
2008-05-13 12:10:00,10.81,10.81,10.78,10.79,54000.0,10.81,10.81,10.78,10.79,54000.0
2008-05-13 12:15:00,10.79,10.82,10.78,10.81,50400.0,10.79,10.82,10.78,10.81,50400.0
2008-05-13 12:20:00,10.81,10.83,10.81,10.82,23400.0,10.81,10.83,10.81,10.82,23400.0
2008-05-13 12:25:00,10.83,10.83,10.82,10.82,23800.0,10.83,10.83,10.82,10.82,23800.0
2008-05-13 12:30:00,10.82,10.83,10.82,10.83,10700.0,10.82,10.83,10.82,10.83,10700.0
2008-05-13 12:35:00,10.82,10.83,10.82,10.83,34900.0,10.82,10.83,10.82,10.83,34900.0
2008-05-13 12:40:00,10.83,10.83,10.82,10.83,4000.0,10.83,10.83,10.82,10.83,4000.0
2008-05-13 12:45:00,10.83,10.83,10.79,10.8,43600.0,10.83,10.83,10.79,10.8,43600.0
2008-05-13 12:50:00,10.8,10.8,10.79,10.8,24900.0,10.8,10.8,10.79,10.8,24900.0
2008-05-13 12:55:00,10.79,10.8,10.79,10.79,2800.0,10.79,10.8,10.79,10.79,2800.0
2008-05-13 13:00:00,10.8,10.8,10.79,10.8,7600.0,10.8,10.8,10.79,10.8,7600.0
2008-05-13 13:05:00,10.8,10.8,10.79,10.79,19400.0,10.8,10.8,10.79,10.79,19400.0
2008-05-13 13:10:00,10.79,10.8,10.79,10.8,32600.0,10.79,10.8,10.79,10.8,32600.0
2008-05-13 13:15:00,10.79,10.8,10.78,10.78,39500.0,10.79,10.8,10.78,10.78,39500.0
2008-05-13 13:20:00,10.78,10.79,10.75,10.75,208000.0,10.78,10.79,10.75,10.75,208000.0
2008-05-13 13:25:00,10.75,10.76,10.75,10.76,32800.0,10.75,10.76,10.75,10.76,32800.0
2008-05-13 13:30:00,10.76,10.77,10.75,10.77,46400.0,10.76,10.77,10.75,10.77,46400.0
2008-05-13 13:35:00,10.77,10.77,10.76,10.77,15600.0,10.77,10.77,10.76,10.77,15600.0
2008-05-13 13:40:00,10.77,10.78,10.76,10.78,16700.0,10.77,10.78,10.76,10.78,16700.0
2008-05-13 13:45:00,10.78,10.78,10.77,10.77,15800.0,10.78,10.78,10.77,10.77,15800.0
2008-05-13 13:50:00,10.77,10.78,10.77,10.78,47900.0,10.77,10.78,10.77,10.78,47900.0
2008-05-13 13:55:00,10.78,10.78,10.77,10.77,21100.0,10.78,10.78,10.77,10.77,21100.0
2008-05-13 14:00:00,10.78,10.79,10.77,10.79,31200.0,10.78,10.79,10.77,10.79,31200.0
2008-05-13 14:05:00,10.79,10.79,10.78,10.79,40200.0,10.79,10.79,10.78,10.79,40200.0
2008-05-13 14:10:00,10.79,10.79,10.78,10.79,34500.0,10.79,10.79,10.78,10.79,34500.0
2008-05-13 14:15:00,10.79,10.79,10.78,10.79,14900.0,10.79,10.79,10.78,10.79,14900.0
2008-05-13 14:20:00,10.79,10.79,10.78,10.78,36800.0,10.79,10.79,10.78,10.78,36800.0
2008-05-13 14:25:00,10.79,10.8,10.78,10.79,46000.0,10.79,10.8,10.78,10.79,46000.0
2008-05-13 14:30:00,10.79,10.82,10.79,10.81,97600.0,10.79,10.82,10.79,10.81,97600.0
2008-05-13 14:35:00,10.82,10.82,10.81,10.81,27600.0,10.82,10.82,10.81,10.81,27600.0
2008-05-13 14:40:00,10.82,10.82,10.81,10.82,11000.0,10.82,10.82,10.81,10.82,11000.0
2008-05-13 14:45:00,10.81,10.85,10.81,10.84,77600.0,10.81,10.85,10.81,10.84,77600.0
2008-05-13 14:50:00,10.84,10.86,10.84,10.86,66200.0,10.84,10.86,10.84,10.86,66200.0
2008-05-13 14:55:00,10.86,10.88,10.85,10.86,75200.0,10.86,10.88,10.85,10.86,75200.0
2008-05-13 15:00:00,10.86,10.88,10.86,10.87,106100.0,10.86,10.88,10.86,10.87,106100.0
2008-05-13 15:05:00,10.88,10.88,10.86,10.87,92100.0,10.88,10.88,10.86,10.87,92100.0
2008-05-13 15:10:00,10.87,10.88,10.87,10.87,23500.0,10.87,10.88,10.87,10.87,23500.0
2008-05-13 15:15:00,10.87,10.88,10.87,10.87,17300.0,10.87,10.88,10.87,10.87,17300.0
2008-05-13 15:20:00,10.88,10.88,10.87,10.88,23300.0,10.88,10.88,10.87,10.88,23300.0
2008-05-13 15:25:00,10.87,10.88,10.87,10.87,24000.0,10.87,10.88,10.87,10.87,24000.0
2008-05-13 15:30:00,10.87,10.89,10.87,10.88,33700.0,10.87,10.89,10.87,10.88,33700.0
2008-05-13 15:35:00,10.89,10.93,10.88,10.92,110700.0,10.89,10.93,10.88,10.92,110700.0
2008-05-13 15:40:00,10.92,10.93,10.92,10.92,54000.0,10.92,10.93,10.92,10.92,54000.0
2008-05-13 15:45:00,10.92,10.93,10.92,10.92,54600.0,10.92,10.93,10.92,10.92,54600.0
2008-05-13 15:50:00,10.92,10.95,10.91,10.94,105300.0,10.92,10.95,10.91,10.94,105300.0
2008-05-13 15:55:00,10.94,10.98,10.92,10.92,362500.0,10.94,10.98,10.92,10.92,362500.0
2008-05-14 09:30:00,10.96,10.99,10.92,10.97,52700.0,10.96,10.99,10.92,10.97,52700.0
2008-05-14 09:35:00,10.98,11.02,10.97,11.02,22100.0,10.98,11.02,10.97,11.02,22100.0
2008-05-14 09:40:00,11.01,11.03,11.01,11.03,38000.0,11.01,11.03,11.01,11.03,38000.0
2008-05-14 09:45:00,11.03,11.04,10.98,11.0,138300.0,11.03,11.04,10.98,11.0,138300.0
2008-05-14 09:50:00,11.0,11.0,10.99,10.99,27000.0,11.0,11.0,10.99,10.99,27000.0
2008-05-14 09:55:00,11.0,11.02,10.99,11.02,76800.0,11.0,11.02,10.99,11.02,76800.0
2008-05-14 10:00:00,11.03,11.07,11.02,11.07,31700.0,11.03,11.07,11.02,11.07,31700.0
2008-05-14 10:05:00,11.08,11.08,11.07,11.07,25000.0,11.08,11.08,11.07,11.07,25000.0
2008-05-14 10:10:00,11.07,11.07,11.06,11.07,19800.0,11.07,11.07,11.06,11.07,19800.0
2008-05-14 10:15:00,11.07,11.07,11.05,11.06,31100.0,11.07,11.07,11.05,11.06,31100.0
2008-05-14 10:20:00,11.05,11.07,11.05,11.07,47800.0,11.05,11.07,11.05,11.07,47800.0
2008-05-14 10:25:00,11.07,11.09,11.06,11.09,56000.0,11.07,11.09,11.06,11.09,56000.0
2008-05-14 10:30:00,11.1,11.12,11.09,11.12,42500.0,11.1,11.12,11.09,11.12,42500.0
2008-05-14 10:35:00,11.12,11.17,11.11,11.15,74200.0,11.12,11.17,11.11,11.15,74200.0
2008-05-14 10:40:00,11.15,11.16,11.12,11.12,94700.0,11.15,11.16,11.12,11.12,94700.0
2008-05-14 10:45:00,11.13,11.13,11.09,11.1,28000.0,11.13,11.13,11.09,11.1,28000.0
2008-05-14 10:50:00,11.1,11.13,11.09,11.12,36100.0,11.1,11.13,11.09,11.12,36100.0
2008-05-14 10:55:00,11.12,11.14,11.12,11.14,19700.0,11.12,11.14,11.12,11.14,19700.0
2008-05-14 11:00:00,11.15,11.15,11.14,11.15,21900.0,11.15,11.15,11.14,11.15,21900.0
2008-05-14 11:05:00,11.15,11.17,11.14,11.16,29000.0,11.15,11.17,11.14,11.16,29000.0
2008-05-14 11:10:00,11.16,11.18,11.16,11.18,29200.0,11.16,11.18,11.16,11.18,29200.0
2008-05-14 11:15:00,11.17,11.2,11.17,11.18,59000.0,11.17,11.2,11.17,11.18,59000.0
2008-05-14 11:20:00,11.19,11.19,11.15,11.17,59300.0,11.19,11.19,11.15,11.17,59300.0
2008-05-14 11:25:00,11.18,11.2,11.16,11.18,61500.0,11.18,11.2,11.16,11.18,61500.0
2008-05-14 11:30:00,11.18,11.18,11.17,11.18,22300.0,11.18,11.18,11.17,11.18,22300.0
2008-05-14 11:35:00,11.18,11.2,11.18,11.2,27100.0,11.18,11.2,11.18,11.2,27100.0
2008-05-14 11:40:00,11.19,11.2,11.18,11.19,50900.0,11.19,11.2,11.18,11.19,50900.0
2008-05-14 11:45:00,11.19,11.2,11.18,11.19,23700.0,11.19,11.2,11.18,11.19,23700.0
2008-05-14 11:50:00,11.2,11.2,11.19,11.19,34100.0,11.2,11.2,11.19,11.19,34100.0
2008-05-14 11:55:00,11.19,11.2,11.19,11.19,22300.0,11.19,11.2,11.19,11.19,22300.0
2008-05-14 12:00:00,11.19,11.23,11.19,11.23,44000.0,11.19,11.23,11.19,11.23,44000.0
2008-05-14 12:05:00,11.23,11.24,11.22,11.22,50300.0,11.23,11.24,11.22,11.22,50300.0
2008-05-14 12:10:00,11.22,11.23,11.22,11.23,10200.0,11.22,11.23,11.22,11.23,10200.0
2008-05-14 12:15:00,11.23,11.23,11.22,11.23,11000.0,11.23,11.23,11.22,11.23,11000.0
2008-05-14 12:20:00,11.23,11.24,11.21,11.22,200100.0,11.23,11.24,11.21,11.22,200100.0
2008-05-14 12:25:00,11.22,11.23,11.22,11.22,21200.0,11.22,11.23,11.22,11.22,21200.0
2008-05-14 12:30:00,11.23,11.23,11.22,11.22,28800.0,11.23,11.23,11.22,11.22,28800.0
2008-05-14 12:35:00,11.23,11.24,11.22,11.23,84700.0,11.23,11.24,11.22,11.23,84700.0
2008-05-14 12:40:00,11.23,11.23,11.2,11.2,37800.0,11.23,11.23,11.2,11.2,37800.0
2008-05-14 12:45:00,11.2,11.21,11.2,11.2,12800.0,11.2,11.21,11.2,11.2,12800.0
2008-05-14 12:50:00,11.21,11.21,11.2,11.21,38200.0,11.21,11.21,11.2,11.21,38200.0
2008-05-14 12:55:00,11.21,11.21,11.2,11.2,23100.0,11.21,11.21,11.2,11.2,23100.0
2008-05-14 13:00:00,11.2,11.21,11.18,11.2,44400.0,11.2,11.21,11.18,11.2,44400.0
2008-05-14 13:05:00,11.21,11.23,11.2,11.22,30000.0,11.21,11.23,11.2,11.22,30000.0
2008-05-14 13:10:00,11.23,11.23,11.22,11.23,10900.0,11.23,11.23,11.22,11.23,10900.0
2008-05-14 13:15:00,11.22,11.24,11.22,11.24,45800.0,11.22,11.24,11.22,11.24,45800.0
2008-05-14 13:20:00,11.24,11.24,11.23,11.23,6300.0,11.24,11.24,11.23,11.23,6300.0
2008-05-14 13:25:00,11.24,11.24,11.23,11.23,6500.0,11.24,11.24,11.23,11.23,6500.0
2008-05-14 13:30:00,11.24,11.25,11.23,11.25,28100.0,11.24,11.25,11.23,11.25,28100.0
2008-05-14 13:35:00,11.24,11.25,11.24,11.25,6900.0,11.24,11.25,11.24,11.25,6900.0
2008-05-14 13:40:00,11.24,11.25,11.24,11.24,33300.0,11.24,11.25,11.24,11.24,33300.0
2008-05-14 13:45:00,11.24,11.25,11.24,11.24,48700.0,11.24,11.25,11.24,11.24,48700.0
2008-05-14 13:50:00,11.25,11.25,11.24,11.25,10700.0,11.25,11.25,11.24,11.25,10700.0
2008-05-14 13:55:00,11.25,11.25,11.24,11.24,12800.0,11.25,11.25,11.24,11.24,12800.0
2008-05-14 14:00:00,11.24,11.25,11.24,11.25,29000.0,11.24,11.25,11.24,11.25,29000.0
2008-05-14 14:05:00,11.25,11.25,11.24,11.25,9600.0,11.25,11.25,11.24,11.25,9600.0
2008-05-14 14:10:00,11.24,11.25,11.24,11.24,55800.0,11.24,11.25,11.24,11.24,55800.0
2008-05-14 14:15:00,11.25,11.25,11.24,11.25,21000.0,11.25,11.25,11.24,11.25,21000.0
2008-05-14 14:20:00,11.25,11.25,11.24,11.25,10400.0,11.25,11.25,11.24,11.25,10400.0
2008-05-14 14:25:00,11.24,11.25,11.23,11.23,28800.0,11.24,11.25,11.23,11.23,28800.0
2008-05-14 14:30:00,11.23,11.24,11.23,11.23,39600.0,11.23,11.24,11.23,11.23,39600.0
2008-05-14 14:35:00,11.24,11.24,11.17,11.17,61200.0,11.24,11.24,11.17,11.17,61200.0
2008-05-14 14:40:00,11.18,11.18,11.17,11.18,35500.0,11.18,11.18,11.17,11.18,35500.0
2008-05-14 14:45:00,11.18,11.2,11.17,11.2,126900.0,11.18,11.2,11.17,11.2,126900.0
2008-05-14 14:50:00,11.2,11.2,11.17,11.18,34500.0,11.2,11.2,11.17,11.18,34500.0
2008-05-14 14:55:00,11.18,11.2,11.17,11.19,51700.0,11.18,11.2,11.17,11.19,51700.0
2008-05-14 15:00:00,11.19,11.19,11.15,11.16,89900.0,11.19,11.19,11.15,11.16,89900.0
2008-05-14 15:05:00,11.16,11.16,11.11,11.11,74200.0,11.16,11.16,11.11,11.11,74200.0
2008-05-14 15:10:00,11.11,11.12,11.1,11.12,81000.0,11.11,11.12,11.1,11.12,81000.0
2008-05-14 15:15:00,11.12,11.13,11.11,11.13,23100.0,11.12,11.13,11.11,11.13,23100.0
2008-05-14 15:20:00,11.13,11.13,11.08,11.11,140600.0,11.13,11.13,11.08,11.11,140600.0
2008-05-14 15:25:00,11.12,11.19,11.12,11.17,187900.0,11.12,11.19,11.12,11.17,187900.0
2008-05-14 15:30:00,11.17,11.19,11.14,11.16,105200.0,11.17,11.19,11.14,11.16,105200.0
2008-05-14 15:35:00,11.16,11.16,11.11,11.12,76200.0,11.16,11.16,11.11,11.12,76200.0
2008-05-14 15:40:00,11.12,11.16,11.11,11.12,142200.0,11.12,11.16,11.11,11.12,142200.0
2008-05-14 15:45:00,11.12,11.16,11.12,11.15,92900.0,11.12,11.16,11.12,11.15,92900.0
2008-05-14 15:50:00,11.15,11.16,11.12,11.15,112600.0,11.15,11.16,11.12,11.15,112600.0
2008-05-14 15:55:00,11.15,11.17,11.11,11.11,211100.0,11.15,11.17,11.11,11.11,211100.0
2008-05-15 09:30:00,11.08,11.15,11.08,11.12,21300.0,11.08,11.15,11.08,11.12,21300.0
2008-05-15 09:35:00,11.12,11.15,11.1,11.13,7500.0,11.12,11.15,11.1,11.13,7500.0
2008-05-15 09:40:00,11.13,11.15,11.11,11.12,24400.0,11.13,11.15,11.11,11.12,24400.0
2008-05-15 09:45:00,11.12,11.14,11.1,11.13,13200.0,11.12,11.14,11.1,11.13,13200.0
2008-05-15 09:50:00,11.14,11.16,11.14,11.16,9000.0,11.14,11.16,11.14,11.16,9000.0
2008-05-15 09:55:00,11.16,11.18,11.15,11.15,20800.0,11.16,11.18,11.15,11.15,20800.0
2008-05-15 10:00:00,11.15,11.18,11.15,11.15,64000.0,11.15,11.18,11.15,11.15,64000.0
2008-05-15 10:05:00,11.15,11.17,11.15,11.17,17900.0,11.15,11.17,11.15,11.17,17900.0
2008-05-15 10:10:00,11.17,11.17,11.16,11.17,18000.0,11.17,11.17,11.16,11.17,18000.0
2008-05-15 10:15:00,11.17,11.19,11.17,11.18,24600.0,11.17,11.19,11.17,11.18,24600.0
2008-05-15 10:20:00,11.19,11.25,11.19,11.22,79200.0,11.19,11.25,11.19,11.22,79200.0
2008-05-15 10:25:00,11.22,11.22,11.18,11.19,25400.0,11.22,11.22,11.18,11.19,25400.0
2008-05-15 10:30:00,11.18,11.19,11.18,11.19,6600.0,11.18,11.19,11.18,11.19,6600.0
2008-05-15 10:35:00,11.18,11.19,11.15,11.16,25200.0,11.18,11.19,11.15,11.16,25200.0
2008-05-15 10:40:00,11.15,11.18,11.15,11.18,11100.0,11.15,11.18,11.15,11.18,11100.0
2008-05-15 10:45:00,11.18,11.19,11.15,11.16,63900.0,11.18,11.19,11.15,11.16,63900.0
2008-05-15 10:50:00,11.16,11.16,11.13,11.14,43800.0,11.16,11.16,11.13,11.14,43800.0
2008-05-15 10:55:00,11.14,11.15,11.13,11.15,23200.0,11.14,11.15,11.13,11.15,23200.0
2008-05-15 11:00:00,11.14,11.18,11.14,11.18,31300.0,11.14,11.18,11.14,11.18,31300.0
2008-05-15 11:05:00,11.18,11.2,11.17,11.17,23000.0,11.18,11.2,11.17,11.17,23000.0
2008-05-15 11:10:00,11.18,11.18,11.16,11.17,10900.0,11.18,11.18,11.16,11.17,10900.0
2008-05-15 11:15:00,11.17,11.17,11.13,11.14,47500.0,11.17,11.17,11.13,11.14,47500.0
2008-05-15 11:20:00,11.13,11.15,11.13,11.15,9200.0,11.13,11.15,11.13,11.15,9200.0
2008-05-15 11:25:00,11.14,11.15,11.12,11.12,28600.0,11.14,11.15,11.12,11.12,28600.0
2008-05-15 11:30:00,11.13,11.16,11.12,11.16,20600.0,11.13,11.16,11.12,11.16,20600.0
2008-05-15 11:35:00,11.15,11.17,11.15,11.17,17600.0,11.15,11.17,11.15,11.17,17600.0
2008-05-15 11:40:00,11.16,11.19,11.16,11.17,83900.0,11.16,11.19,11.16,11.17,83900.0
2008-05-15 11:45:00,11.17,11.21,11.17,11.2,64200.0,11.17,11.21,11.17,11.2,64200.0
2008-05-15 11:50:00,11.2,11.21,11.19,11.21,9900.0,11.2,11.21,11.19,11.21,9900.0
2008-05-15 11:55:00,11.2,11.21,11.19,11.21,22300.0,11.2,11.21,11.19,11.21,22300.0
2008-05-15 12:00:00,11.22,11.22,11.21,11.22,24900.0,11.22,11.22,11.21,11.22,24900.0
2008-05-15 12:05:00,11.22,11.25,11.21,11.25,26900.0,11.22,11.25,11.21,11.25,26900.0
2008-05-15 12:10:00,11.24,11.26,11.24,11.25,26400.0,11.24,11.26,11.24,11.25,26400.0
2008-05-15 12:15:00,11.25,11.25,11.21,11.22,25100.0,11.25,11.25,11.21,11.22,25100.0
2008-05-15 12:20:00,11.22,11.24,11.21,11.24,25700.0,11.22,11.24,11.21,11.24,25700.0
2008-05-15 12:25:00,11.24,11.24,11.19,11.2,52800.0,11.24,11.24,11.19,11.2,52800.0
2008-05-15 12:30:00,11.21,11.21,11.19,11.2,20200.0,11.21,11.21,11.19,11.2,20200.0
2008-05-15 12:35:00,11.2,11.21,11.19,11.2,16500.0,11.2,11.21,11.19,11.2,16500.0
2008-05-15 12:40:00,11.2,11.21,11.19,11.2,9900.0,11.2,11.21,11.19,11.2,9900.0
2008-05-15 12:45:00,11.2,11.21,11.19,11.19,16600.0,11.2,11.21,11.19,11.19,16600.0
2008-05-15 12:50:00,11.19,11.2,11.19,11.2,11100.0,11.19,11.2,11.19,11.2,11100.0
2008-05-15 12:55:00,11.19,11.2,11.19,11.2,10200.0,11.19,11.2,11.19,11.2,10200.0
2008-05-15 13:00:00,11.19,11.2,11.19,11.2,26200.0,11.19,11.2,11.19,11.2,26200.0
2008-05-15 13:05:00,11.2,11.2,11.19,11.2,28000.0,11.2,11.2,11.19,11.2,28000.0
2008-05-15 13:10:00,11.2,11.2,11.19,11.2,12800.0,11.2,11.2,11.19,11.2,12800.0
2008-05-15 13:15:00,11.2,11.2,11.19,11.2,7900.0,11.2,11.2,11.19,11.2,7900.0
2008-05-15 13:20:00,11.2,11.2,11.18,11.19,16700.0,11.2,11.2,11.18,11.19,16700.0
2008-05-15 13:25:00,11.18,11.19,11.18,11.19,5600.0,11.18,11.19,11.18,11.19,5600.0
2008-05-15 13:30:00,11.19,11.21,11.19,11.19,11500.0,11.19,11.21,11.19,11.19,11500.0
2008-05-15 13:35:00,11.2,11.2,11.18,11.19,20400.0,11.2,11.2,11.18,11.19,20400.0
2008-05-15 13:40:00,11.18,11.19,11.17,11.19,17800.0,11.18,11.19,11.17,11.19,17800.0
2008-05-15 13:45:00,11.19,11.2,11.19,11.2,37400.0,11.19,11.2,11.19,11.2,37400.0
2008-05-15 13:50:00,11.19,11.2,11.18,11.19,8500.0,11.19,11.2,11.18,11.19,8500.0
2008-05-15 13:55:00,11.19,11.2,11.19,11.2,8100.0,11.19,11.2,11.19,11.2,8100.0
2008-05-15 14:00:00,11.2,11.2,11.19,11.2,13200.0,11.2,11.2,11.19,11.2,13200.0
2008-05-15 14:05:00,11.19,11.21,11.19,11.21,22100.0,11.19,11.21,11.19,11.21,22100.0
2008-05-15 14:10:00,11.21,11.22,11.19,11.2,171500.0,11.21,11.22,11.19,11.2,171500.0
2008-05-15 14:15:00,11.2,11.2,11.18,11.18,9100.0,11.2,11.2,11.18,11.18,9100.0
2008-05-15 14:20:00,11.19,11.2,11.18,11.19,16300.0,11.19,11.2,11.18,11.19,16300.0
2008-05-15 14:25:00,11.18,11.19,11.14,11.15,31400.0,11.18,11.19,11.14,11.15,31400.0
2008-05-15 14:30:00,11.14,11.18,11.14,11.18,12900.0,11.14,11.18,11.14,11.18,12900.0
2008-05-15 14:35:00,11.18,11.18,11.17,11.18,7400.0,11.18,11.18,11.17,11.18,7400.0
2008-05-15 14:40:00,11.17,11.19,11.17,11.19,20100.0,11.17,11.19,11.17,11.19,20100.0
2008-05-15 14:45:00,11.19,11.19,11.18,11.19,6600.0,11.19,11.19,11.18,11.19,6600.0
2008-05-15 14:50:00,11.18,11.2,11.18,11.2,23000.0,11.18,11.2,11.18,11.2,23000.0
2008-05-15 14:55:00,11.2,11.2,11.18,11.18,19800.0,11.2,11.2,11.18,11.18,19800.0
2008-05-15 15:00:00,11.19,11.19,11.18,11.19,10500.0,11.19,11.19,11.18,11.19,10500.0
2008-05-15 15:05:00,11.19,11.2,11.19,11.2,9900.0,11.19,11.2,11.19,11.2,9900.0
2008-05-15 15:10:00,11.2,11.2,11.19,11.2,11000.0,11.2,11.2,11.19,11.2,11000.0
2008-05-15 15:15:00,11.2,11.2,11.19,11.2,13300.0,11.2,11.2,11.19,11.2,13300.0
2008-05-15 15:20:00,11.2,11.2,11.19,11.2,17100.0,11.2,11.2,11.19,11.2,17100.0
2008-05-15 15:25:00,11.2,11.2,11.19,11.2,10800.0,11.2,11.2,11.19,11.2,10800.0
2008-05-15 15:30:00,11.2,11.2,11.19,11.2,15100.0,11.2,11.2,11.19,11.2,15100.0
2008-05-15 15:35:00,11.19,11.23,11.19,11.23,60600.0,11.19,11.23,11.19,11.23,60600.0
2008-05-15 15:40:00,11.22,11.24,11.22,11.24,35300.0,11.22,11.24,11.22,11.24,35300.0
2008-05-15 15:45:00,11.24,11.24,11.23,11.24,21400.0,11.24,11.24,11.23,11.24,21400.0
2008-05-15 15:50:00,11.23,11.25,11.23,11.24,98400.0,11.23,11.25,11.23,11.24,98400.0
2008-05-15 15:55:00,11.24,11.26,11.24,11.26,125700.0,11.24,11.26,11.24,11.26,125700.0
2008-05-16 09:30:00,11.33,11.39,11.31,11.32,440300.0,11.33,11.39,11.31,11.32,440300.0
2008-05-16 09:35:00,11.32,11.32,11.19,11.22,43600.0,11.32,11.32,11.19,11.22,43600.0
2008-05-16 09:40:00,11.21,11.26,11.17,11.21,119800.0,11.21,11.26,11.17,11.21,119800.0
2008-05-16 09:45:00,11.2,11.25,11.17,11.23,26400.0,11.2,11.25,11.17,11.23,26400.0
2008-05-16 09:50:00,11.22,11.23,11.17,11.19,30400.0,11.22,11.23,11.17,11.19,30400.0
2008-05-16 09:55:00,11.18,11.2,11.16,11.2,23100.0,11.18,11.2,11.16,11.2,23100.0
2008-05-16 10:00:00,11.2,11.21,11.2,11.2,23900.0,11.2,11.21,11.2,11.2,23900.0
2008-05-16 10:05:00,11.2,11.21,11.2,11.2,7300.0,11.2,11.21,11.2,11.2,7300.0
2008-05-16 10:10:00,11.21,11.21,11.17,11.17,15700.0,11.21,11.21,11.17,11.17,15700.0
2008-05-16 10:15:00,11.17,11.18,11.17,11.18,24400.0,11.17,11.18,11.17,11.18,24400.0
2008-05-16 10:20:00,11.17,11.19,11.15,11.16,36200.0,11.17,11.19,11.15,11.16,36200.0
2008-05-16 10:25:00,11.16,11.19,11.15,11.19,21700.0,11.16,11.19,11.15,11.19,21700.0
2008-05-16 10:30:00,11.18,11.2,11.18,11.19,19700.0,11.18,11.2,11.18,11.19,19700.0
2008-05-16 10:35:00,11.2,11.2,11.19,11.2,50600.0,11.2,11.2,11.19,11.2,50600.0
2008-05-16 10:40:00,11.2,11.2,11.19,11.19,14800.0,11.2,11.2,11.19,11.19,14800.0
2008-05-16 10:45:00,11.19,11.2,11.19,11.19,17300.0,11.19,11.2,11.19,11.19,17300.0
2008-05-16 10:50:00,11.19,11.2,11.18,11.18,19800.0,11.19,11.2,11.18,11.18,19800.0
2008-05-16 10:55:00,11.17,11.18,11.13,11.13,16300.0,11.17,11.18,11.13,11.13,16300.0
2008-05-16 11:00:00,11.13,11.15,11.12,11.14,41000.0,11.13,11.15,11.12,11.14,41000.0
2008-05-16 11:05:00,11.14,11.19,11.14,11.19,48200.0,11.14,11.19,11.14,11.19,48200.0
2008-05-16 11:10:00,11.18,11.19,11.16,11.16,50100.0,11.18,11.19,11.16,11.16,50100.0
2008-05-16 11:15:00,11.15,11.18,11.15,11.17,27900.0,11.15,11.18,11.15,11.17,27900.0
2008-05-16 11:20:00,11.17,11.18,11.17,11.17,5300.0,11.17,11.18,11.17,11.17,5300.0
2008-05-16 11:25:00,11.17,11.18,11.17,11.17,1300.0,11.17,11.18,11.17,11.17,1300.0
2008-05-16 11:30:00,11.17,11.18,11.17,11.18,12400.0,11.17,11.18,11.17,11.18,12400.0
2008-05-16 11:35:00,11.17,11.18,11.17,11.17,4900.0,11.17,11.18,11.17,11.17,4900.0
2008-05-16 11:40:00,11.17,11.18,11.17,11.18,4200.0,11.17,11.18,11.17,11.18,4200.0
2008-05-16 11:45:00,11.17,11.18,11.17,11.17,2200.0,11.17,11.18,11.17,11.17,2200.0
2008-05-16 11:50:00,11.18,11.19,11.17,11.18,24200.0,11.18,11.19,11.17,11.18,24200.0
2008-05-16 11:55:00,11.19,11.21,11.19,11.2,40100.0,11.19,11.21,11.19,11.2,40100.0
2008-05-16 12:00:00,11.2,11.2,11.16,11.17,36600.0,11.2,11.2,11.16,11.17,36600.0
2008-05-16 12:05:00,11.16,11.17,11.16,11.17,15800.0,11.16,11.17,11.16,11.17,15800.0
2008-05-16 12:10:00,11.17,11.17,11.16,11.17,1100.0,11.17,11.17,11.16,11.17,1100.0
2008-05-16 12:15:00,11.17,11.18,11.16,11.17,27300.0,11.17,11.18,11.16,11.17,27300.0
2008-05-16 12:20:00,11.17,11.18,11.17,11.18,22300.0,11.17,11.18,11.17,11.18,22300.0
2008-05-16 12:25:00,11.18,11.19,11.17,11.19,67500.0,11.18,11.19,11.17,11.19,67500.0
2008-05-16 12:30:00,11.18,11.2,11.18,11.19,23000.0,11.18,11.2,11.18,11.19,23000.0
2008-05-16 12:35:00,11.18,11.19,11.17,11.17,26300.0,11.18,11.19,11.17,11.17,26300.0
2008-05-16 12:40:00,11.18,11.18,11.17,11.18,7000.0,11.18,11.18,11.17,11.18,7000.0
2008-05-16 12:45:00,11.17,11.18,11.17,11.17,14800.0,11.17,11.18,11.17,11.17,14800.0
2008-05-16 12:50:00,11.17,11.18,11.17,11.18,5400.0,11.17,11.18,11.17,11.18,5400.0
2008-05-16 12:55:00,11.18,11.18,11.17,11.17,11700.0,11.18,11.18,11.17,11.17,11700.0
2008-05-16 13:00:00,11.17,11.18,11.16,11.17,17100.0,11.17,11.18,11.16,11.17,17100.0
2008-05-16 13:05:00,11.16,11.17,11.16,11.17,4400.0,11.16,11.17,11.16,11.17,4400.0
2008-05-16 13:10:00,11.16,11.17,11.16,11.16,17800.0,11.16,11.17,11.16,11.16,17800.0
2008-05-16 13:15:00,11.16,11.16,11.14,11.16,43200.0,11.16,11.16,11.14,11.16,43200.0
2008-05-16 13:20:00,11.16,11.16,11.15,11.16,23100.0,11.16,11.16,11.15,11.16,23100.0
2008-05-16 13:25:00,11.16,11.16,11.15,11.15,15200.0,11.16,11.16,11.15,11.15,15200.0
2008-05-16 13:30:00,11.16,11.16,11.15,11.15,29600.0,11.16,11.16,11.15,11.15,29600.0
2008-05-16 13:35:00,11.15,11.16,11.12,11.12,73500.0,11.15,11.16,11.12,11.12,73500.0
2008-05-16 13:40:00,11.13,11.16,11.12,11.15,60800.0,11.13,11.16,11.12,11.15,60800.0
2008-05-16 13:45:00,11.15,11.18,11.15,11.17,26100.0,11.15,11.18,11.15,11.17,26100.0
2008-05-16 13:50:00,11.17,11.18,11.15,11.16,68300.0,11.17,11.18,11.15,11.16,68300.0
2008-05-16 13:55:00,11.16,11.18,11.15,11.18,64400.0,11.16,11.18,11.15,11.18,64400.0
2008-05-16 14:00:00,11.17,11.18,11.15,11.16,38900.0,11.17,11.18,11.15,11.16,38900.0
2008-05-16 14:05:00,11.16,11.17,11.15,11.17,22700.0,11.16,11.17,11.15,11.17,22700.0
2008-05-16 14:10:00,11.17,11.18,11.15,11.17,55400.0,11.17,11.18,11.15,11.17,55400.0
2008-05-16 14:15:00,11.17,11.17,11.16,11.17,9900.0,11.17,11.17,11.16,11.17,9900.0
2008-05-16 14:20:00,11.17,11.19,11.17,11.18,42600.0,11.17,11.19,11.17,11.18,42600.0
2008-05-16 14:25:00,11.18,11.19,11.17,11.17,12100.0,11.18,11.19,11.17,11.17,12100.0
2008-05-16 14:30:00,11.17,11.18,11.17,11.17,8300.0,11.17,11.18,11.17,11.17,8300.0
2008-05-16 14:35:00,11.17,11.17,11.16,11.16,10300.0,11.17,11.17,11.16,11.16,10300.0
2008-05-16 14:40:00,11.17,11.17,11.16,11.17,5700.0,11.17,11.17,11.16,11.17,5700.0
2008-05-16 14:45:00,11.16,11.19,11.16,11.19,28800.0,11.16,11.19,11.16,11.19,28800.0
2008-05-16 14:50:00,11.18,11.19,11.18,11.19,18000.0,11.18,11.19,11.18,11.19,18000.0
2008-05-16 14:55:00,11.19,11.2,11.19,11.2,25000.0,11.19,11.2,11.19,11.2,25000.0
2008-05-16 15:00:00,11.19,11.19,11.17,11.17,32900.0,11.19,11.19,11.17,11.17,32900.0
2008-05-16 15:05:00,11.17,11.2,11.17,11.19,50200.0,11.17,11.2,11.17,11.19,50200.0
2008-05-16 15:10:00,11.2,11.21,11.2,11.2,12700.0,11.2,11.21,11.2,11.2,12700.0
2008-05-16 15:15:00,11.2,11.21,11.2,11.21,52300.0,11.2,11.21,11.2,11.21,52300.0
2008-05-16 15:20:00,11.2,11.22,11.2,11.22,58000.0,11.2,11.22,11.2,11.22,58000.0
2008-05-16 15:25:00,11.22,11.22,11.2,11.2,82300.0,11.22,11.22,11.2,11.2,82300.0
2008-05-16 15:30:00,11.19,11.2,11.18,11.19,16300.0,11.19,11.2,11.18,11.19,16300.0
2008-05-16 15:35:00,11.18,11.2,11.18,11.2,28700.0,11.18,11.2,11.18,11.2,28700.0
2008-05-16 15:40:00,11.2,11.2,11.19,11.2,22300.0,11.2,11.2,11.19,11.2,22300.0
2008-05-16 15:45:00,11.19,11.21,11.19,11.21,32400.0,11.19,11.21,11.19,11.21,32400.0
2008-05-16 15:50:00,11.21,11.21,11.2,11.2,56200.0,11.21,11.21,11.2,11.2,56200.0
2008-05-16 15:55:00,11.21,11.22,11.2,11.2,159200.0,11.21,11.22,11.2,11.2,159200.0
2008-05-19 09:30:00,11.23,11.3,11.19,11.27,10200.0,11.23,11.3,11.19,11.27,10200.0
2008-05-19 09:35:00,11.27,11.28,11.21,11.21,12100.0,11.27,11.28,11.21,11.21,12100.0
2008-05-19 09:40:00,11.19,11.19,11.14,11.14,30300.0,11.19,11.19,11.14,11.14,30300.0
2008-05-19 09:45:00,11.15,11.15,11.12,11.15,59900.0,11.15,11.15,11.12,11.15,59900.0
2008-05-19 09:50:00,11.15,11.22,11.14,11.2,72800.0,11.15,11.22,11.14,11.2,72800.0
2008-05-19 09:55:00,11.2,11.22,11.19,11.22,13400.0,11.2,11.22,11.19,11.22,13400.0
2008-05-19 10:00:00,11.22,11.22,11.16,11.16,44900.0,11.22,11.22,11.16,11.16,44900.0
2008-05-19 10:05:00,11.16,11.21,11.16,11.21,17900.0,11.16,11.21,11.16,11.21,17900.0
2008-05-19 10:10:00,11.22,11.23,11.21,11.22,16700.0,11.22,11.23,11.21,11.22,16700.0
2008-05-19 10:15:00,11.22,11.22,11.19,11.2,22200.0,11.22,11.22,11.19,11.2,22200.0
2008-05-19 10:20:00,11.19,11.2,11.18,11.18,34100.0,11.19,11.2,11.18,11.18,34100.0
2008-05-19 10:25:00,11.19,11.19,11.14,11.17,98000.0,11.19,11.19,11.14,11.17,98000.0
2008-05-19 10:30:00,11.16,11.17,11.14,11.17,22900.0,11.16,11.17,11.14,11.17,22900.0
2008-05-19 10:35:00,11.16,11.19,11.16,11.17,44100.0,11.16,11.19,11.16,11.17,44100.0
2008-05-19 10:40:00,11.18,11.18,11.15,11.18,134100.0,11.18,11.18,11.15,11.18,134100.0
2008-05-19 10:45:00,11.17,11.18,11.17,11.18,3800.0,11.17,11.18,11.17,11.18,3800.0
2008-05-19 10:50:00,11.17,11.19,11.17,11.18,9500.0,11.17,11.19,11.17,11.18,9500.0
2008-05-19 10:55:00,11.19,11.2,11.18,11.19,14800.0,11.19,11.2,11.18,11.19,14800.0
2008-05-19 11:00:00,11.2,11.2,11.19,11.2,2900.0,11.2,11.2,11.19,11.2,2900.0
2008-05-19 11:05:00,11.2,11.2,11.19,11.2,11400.0,11.2,11.2,11.19,11.2,11400.0
2008-05-19 11:10:00,11.19,11.2,11.19,11.19,3400.0,11.19,11.2,11.19,11.19,3400.0
2008-05-19 11:15:00,11.2,11.24,11.19,11.23,43600.0,11.2,11.24,11.19,11.23,43600.0
2008-05-19 11:20:00,11.23,11.26,11.23,11.26,11300.0,11.23,11.26,11.23,11.26,11300.0
2008-05-19 11:25:00,11.25,11.26,11.22,11.22,29100.0,11.25,11.26,11.22,11.22,29100.0
2008-05-19 11:30:00,11.23,11.23,11.22,11.22,2900.0,11.23,11.23,11.22,11.22,2900.0
2008-05-19 11:35:00,11.22,11.23,11.22,11.23,9500.0,11.22,11.23,11.22,11.23,9500.0
2008-05-19 11:40:00,11.23,11.25,11.22,11.24,25700.0,11.23,11.25,11.22,11.24,25700.0
2008-05-19 11:45:00,11.25,11.25,11.24,11.25,9800.0,11.25,11.25,11.24,11.25,9800.0
2008-05-19 11:50:00,11.25,11.25,11.23,11.23,11600.0,11.25,11.25,11.23,11.23,11600.0
2008-05-19 11:55:00,11.23,11.23,11.22,11.22,10200.0,11.23,11.23,11.22,11.22,10200.0
2008-05-19 12:00:00,11.22,11.22,11.21,11.21,5800.0,11.22,11.22,11.21,11.21,5800.0
2008-05-19 12:05:00,11.21,11.23,11.21,11.22,23100.0,11.21,11.23,11.21,11.22,23100.0
2008-05-19 12:10:00,11.23,11.23,11.22,11.23,7500.0,11.23,11.23,11.22,11.23,7500.0
2008-05-19 12:15:00,11.22,11.23,11.22,11.22,3400.0,11.22,11.23,11.22,11.22,3400.0
2008-05-19 12:20:00,11.22,11.23,11.22,11.23,6300.0,11.22,11.23,11.22,11.23,6300.0
2008-05-19 12:25:00,11.22,11.23,11.22,11.22,5800.0,11.22,11.23,11.22,11.22,5800.0
2008-05-19 12:30:00,11.23,11.23,11.22,11.23,10800.0,11.23,11.23,11.22,11.23,10800.0
2008-05-19 12:35:00,11.22,11.23,11.22,11.22,5200.0,11.22,11.23,11.22,11.22,5200.0
2008-05-19 12:40:00,11.22,11.23,11.22,11.22,2000.0,11.22,11.23,11.22,11.22,2000.0
2008-05-19 12:45:00,11.22,11.23,11.22,11.23,1500.0,11.22,11.23,11.22,11.23,1500.0
2008-05-19 12:50:00,11.22,11.23,11.22,11.22,5600.0,11.22,11.23,11.22,11.22,5600.0
2008-05-19 12:55:00,11.22,11.23,11.22,11.23,32500.0,11.22,11.23,11.22,11.23,32500.0
2008-05-19 13:00:00,11.23,11.23,11.22,11.23,15800.0,11.23,11.23,11.22,11.23,15800.0
2008-05-19 13:05:00,11.23,11.23,11.19,11.19,33500.0,11.23,11.23,11.19,11.19,33500.0
2008-05-19 13:10:00,11.19,11.19,11.17,11.18,24500.0,11.19,11.19,11.17,11.18,24500.0
2008-05-19 13:15:00,11.17,11.18,11.17,11.18,10600.0,11.17,11.18,11.17,11.18,10600.0
2008-05-19 13:20:00,11.17,11.17,11.16,11.17,12800.0,11.17,11.17,11.16,11.17,12800.0
2008-05-19 13:25:00,11.17,11.19,11.16,11.17,52500.0,11.17,11.19,11.16,11.17,52500.0
2008-05-19 13:30:00,11.16,11.17,11.16,11.16,9100.0,11.16,11.17,11.16,11.16,9100.0
2008-05-19 13:35:00,11.16,11.17,11.15,11.16,7000.0,11.16,11.17,11.15,11.16,7000.0
2008-05-19 13:40:00,11.16,11.17,11.15,11.17,33900.0,11.16,11.17,11.15,11.17,33900.0
2008-05-19 13:45:00,11.17,11.17,11.16,11.17,77600.0,11.17,11.17,11.16,11.17,77600.0
2008-05-19 13:50:00,11.17,11.17,11.15,11.15,15000.0,11.17,11.17,11.15,11.15,15000.0
2008-05-19 13:55:00,11.15,11.16,11.12,11.12,52200.0,11.15,11.16,11.12,11.12,52200.0
2008-05-19 14:00:00,11.13,11.13,11.12,11.13,16200.0,11.13,11.13,11.12,11.13,16200.0
2008-05-19 14:05:00,11.13,11.13,11.12,11.12,13900.0,11.13,11.13,11.12,11.12,13900.0
2008-05-19 14:10:00,11.12,11.12,11.1,11.11,55600.0,11.12,11.12,11.1,11.11,55600.0
2008-05-19 14:15:00,11.11,11.11,11.1,11.1,43300.0,11.11,11.11,11.1,11.1,43300.0
2008-05-19 14:20:00,11.1,11.11,11.1,11.1,63800.0,11.1,11.11,11.1,11.1,63800.0
2008-05-19 14:25:00,11.11,11.11,11.1,11.1,81900.0,11.11,11.11,11.1,11.1,81900.0
2008-05-19 14:30:00,11.11,11.11,11.1,11.1,21300.0,11.11,11.11,11.1,11.1,21300.0
2008-05-19 14:35:00,11.1,11.11,11.1,11.11,19500.0,11.1,11.11,11.1,11.11,19500.0
2008-05-19 14:40:00,11.1,11.12,11.1,11.1,31500.0,11.1,11.12,11.1,11.1,31500.0
2008-05-19 14:45:00,11.1,11.11,11.1,11.1,50700.0,11.1,11.11,11.1,11.1,50700.0
2008-05-19 14:50:00,11.1,11.14,11.1,11.13,52000.0,11.1,11.14,11.1,11.13,52000.0
2008-05-19 14:55:00,11.14,11.14,11.13,11.14,10600.0,11.14,11.14,11.13,11.14,10600.0
2008-05-19 15:00:00,11.14,11.14,11.13,11.13,16700.0,11.14,11.14,11.13,11.13,16700.0
2008-05-19 15:05:00,11.13,11.14,11.13,11.14,7100.0,11.13,11.14,11.13,11.14,7100.0
2008-05-19 15:10:00,11.13,11.15,11.12,11.13,139700.0,11.13,11.15,11.12,11.13,139700.0
2008-05-19 15:15:00,11.12,11.13,11.11,11.12,111100.0,11.12,11.13,11.11,11.12,111100.0
2008-05-19 15:20:00,11.11,11.12,11.11,11.11,6000.0,11.11,11.12,11.11,11.11,6000.0
2008-05-19 15:25:00,11.12,11.12,11.11,11.11,10300.0,11.12,11.12,11.11,11.11,10300.0
2008-05-19 15:30:00,11.12,11.12,11.1,11.11,163000.0,11.12,11.12,11.1,11.11,163000.0
2008-05-19 15:35:00,11.11,11.11,11.1,11.1,152600.0,11.11,11.11,11.1,11.1,152600.0
2008-05-19 15:40:00,11.1,11.11,11.1,11.1,84100.0,11.1,11.11,11.1,11.1,84100.0
2008-05-19 15:45:00,11.1,11.11,11.1,11.11,20100.0,11.1,11.11,11.1,11.11,20100.0
2008-05-19 15:50:00,11.1,11.12,11.1,11.12,78700.0,11.1,11.12,11.1,11.12,78700.0
2008-05-19 15:55:00,11.11,11.15,11.11,11.15,206400.0,11.11,11.15,11.11,11.15,206400.0
2008-05-20 09:30:00,11.21,11.23,11.1,11.16,57200.0,11.21,11.23,11.1,11.16,57200.0
2008-05-20 09:35:00,11.16,11.18,11.12,11.14,44800.0,11.16,11.18,11.12,11.14,44800.0
2008-05-20 09:40:00,11.14,11.18,11.12,11.12,18500.0,11.14,11.18,11.12,11.12,18500.0
2008-05-20 09:45:00,11.12,11.12,11.09,11.11,23000.0,11.12,11.12,11.09,11.11,23000.0
2008-05-20 09:50:00,11.11,11.11,11.1,11.11,30400.0,11.11,11.11,11.1,11.11,30400.0
2008-05-20 09:55:00,11.1,11.11,11.1,11.11,86900.0,11.1,11.11,11.1,11.11,86900.0
2008-05-20 10:00:00,11.1,11.11,11.1,11.1,114100.0,11.1,11.11,11.1,11.1,114100.0
2008-05-20 10:05:00,11.1,11.11,11.1,11.1,79200.0,11.1,11.11,11.1,11.1,79200.0
2008-05-20 10:10:00,11.1,11.1,11.08,11.1,42000.0,11.1,11.1,11.08,11.1,42000.0
2008-05-20 10:15:00,11.1,11.1,11.09,11.1,19600.0,11.1,11.1,11.09,11.1,19600.0
2008-05-20 10:20:00,11.1,11.1,11.09,11.09,84300.0,11.1,11.1,11.09,11.09,84300.0
2008-05-20 10:25:00,11.09,11.1,11.09,11.09,16500.0,11.09,11.1,11.09,11.09,16500.0
2008-05-20 10:30:00,11.09,11.1,11.09,11.09,17600.0,11.09,11.1,11.09,11.09,17600.0
2008-05-20 10:35:00,11.09,11.1,11.08,11.08,109200.0,11.09,11.1,11.08,11.08,109200.0
2008-05-20 10:40:00,11.09,11.09,11.07,11.08,129800.0,11.09,11.09,11.07,11.08,129800.0
2008-05-20 10:45:00,11.07,11.09,11.07,11.09,39500.0,11.07,11.09,11.07,11.09,39500.0
2008-05-20 10:50:00,11.08,11.09,11.07,11.08,189100.0,11.08,11.09,11.07,11.08,189100.0
2008-05-20 10:55:00,11.09,11.09,11.07,11.08,28600.0,11.09,11.09,11.07,11.08,28600.0
2008-05-20 11:00:00,11.09,11.09,11.08,11.08,66100.0,11.09,11.09,11.08,11.08,66100.0
2008-05-20 11:05:00,11.08,11.09,11.08,11.08,100300.0,11.08,11.09,11.08,11.08,100300.0
2008-05-20 11:10:00,11.09,11.09,11.08,11.08,33600.0,11.09,11.09,11.08,11.08,33600.0
2008-05-20 11:15:00,11.09,11.09,11.08,11.09,46800.0,11.09,11.09,11.08,11.09,46800.0
2008-05-20 11:20:00,11.08,11.09,11.08,11.09,44100.0,11.08,11.09,11.08,11.09,44100.0
2008-05-20 11:25:00,11.08,11.1,11.08,11.1,38100.0,11.08,11.1,11.08,11.1,38100.0
2008-05-20 11:30:00,11.1,11.1,11.08,11.09,37700.0,11.1,11.1,11.08,11.09,37700.0
2008-05-20 11:35:00,11.08,11.09,11.08,11.09,31300.0,11.08,11.09,11.08,11.09,31300.0
2008-05-20 11:40:00,11.08,11.09,11.07,11.08,57400.0,11.08,11.09,11.07,11.08,57400.0
2008-05-20 11:45:00,11.08,11.08,11.07,11.08,30100.0,11.08,11.08,11.07,11.08,30100.0
2008-05-20 11:50:00,11.08,11.09,11.08,11.08,30800.0,11.08,11.09,11.08,11.08,30800.0
2008-05-20 11:55:00,11.08,11.09,11.08,11.08,8500.0,11.08,11.09,11.08,11.08,8500.0
2008-05-20 12:00:00,11.09,11.09,11.08,11.08,13300.0,11.09,11.09,11.08,11.08,13300.0
2008-05-20 12:05:00,11.08,11.09,11.08,11.08,8100.0,11.08,11.09,11.08,11.08,8100.0
2008-05-20 12:10:00,11.09,11.1,11.08,11.09,40600.0,11.09,11.1,11.08,11.09,40600.0
2008-05-20 12:15:00,11.1,11.1,11.09,11.09,14700.0,11.1,11.1,11.09,11.09,14700.0
2008-05-20 12:20:00,11.09,11.13,11.09,11.13,71500.0,11.09,11.13,11.09,11.13,71500.0
2008-05-20 12:25:00,11.12,11.13,11.12,11.13,9100.0,11.12,11.13,11.12,11.13,9100.0
2008-05-20 12:30:00,11.13,11.13,11.11,11.11,25400.0,11.13,11.13,11.11,11.11,25400.0
2008-05-20 12:35:00,11.12,11.13,11.12,11.12,32000.0,11.12,11.13,11.12,11.12,32000.0
2008-05-20 12:40:00,11.12,11.13,11.1,11.11,62600.0,11.12,11.13,11.1,11.11,62600.0
2008-05-20 12:45:00,11.11,11.12,11.11,11.11,39600.0,11.11,11.12,11.11,11.11,39600.0
2008-05-20 12:50:00,11.11,11.12,11.1,11.1,16400.0,11.11,11.12,11.1,11.1,16400.0
2008-05-20 12:55:00,11.1,11.11,11.1,11.11,8000.0,11.1,11.11,11.1,11.11,8000.0
2008-05-20 13:00:00,11.11,11.11,11.1,11.11,7000.0,11.11,11.11,11.1,11.11,7000.0
2008-05-20 13:05:00,11.11,11.12,11.1,11.11,15200.0,11.11,11.12,11.1,11.11,15200.0
2008-05-20 13:10:00,11.12,11.12,11.11,11.12,4200.0,11.12,11.12,11.11,11.12,4200.0
2008-05-20 13:15:00,11.12,11.12,11.11,11.12,32100.0,11.12,11.12,11.11,11.12,32100.0
2008-05-20 13:20:00,11.13,11.13,11.1,11.1,82900.0,11.13,11.13,11.1,11.1,82900.0
2008-05-20 13:25:00,11.11,11.12,11.11,11.11,14200.0,11.11,11.12,11.11,11.11,14200.0
2008-05-20 13:30:00,11.12,11.12,11.1,11.11,11100.0,11.12,11.12,11.1,11.11,11100.0
2008-05-20 13:35:00,11.11,11.11,11.1,11.1,13400.0,11.11,11.11,11.1,11.1,13400.0
2008-05-20 13:40:00,11.1,11.11,11.1,11.1,45700.0,11.1,11.11,11.1,11.1,45700.0
2008-05-20 13:45:00,11.11,11.11,11.1,11.11,25200.0,11.11,11.11,11.1,11.11,25200.0
2008-05-20 13:50:00,11.11,11.11,11.1,11.1,9300.0,11.11,11.11,11.1,11.1,9300.0
2008-05-20 13:55:00,11.1,11.11,11.1,11.11,121900.0,11.1,11.11,11.1,11.11,121900.0
2008-05-20 14:00:00,11.1,11.13,11.1,11.12,72400.0,11.1,11.13,11.1,11.12,72400.0
2008-05-20 14:05:00,11.12,11.16,11.12,11.14,97200.0,11.12,11.16,11.12,11.14,97200.0
2008-05-20 14:10:00,11.15,11.16,11.14,11.15,28400.0,11.15,11.16,11.14,11.15,28400.0
2008-05-20 14:15:00,11.15,11.15,11.13,11.14,44100.0,11.15,11.15,11.13,11.14,44100.0
2008-05-20 14:20:00,11.14,11.15,11.13,11.15,56500.0,11.14,11.15,11.13,11.15,56500.0
2008-05-20 14:25:00,11.15,11.15,11.12,11.13,22900.0,11.15,11.15,11.12,11.13,22900.0
2008-05-20 14:30:00,11.12,11.13,11.12,11.13,47100.0,11.12,11.13,11.12,11.13,47100.0
2008-05-20 14:35:00,11.13,11.13,11.12,11.12,14600.0,11.13,11.13,11.12,11.12,14600.0
2008-05-20 14:40:00,11.12,11.13,11.12,11.12,17700.0,11.12,11.13,11.12,11.12,17700.0
2008-05-20 14:45:00,11.12,11.13,11.12,11.12,60300.0,11.12,11.13,11.12,11.12,60300.0
2008-05-20 14:50:00,11.12,11.13,11.12,11.13,14800.0,11.12,11.13,11.12,11.13,14800.0
2008-05-20 14:55:00,11.12,11.13,11.12,11.12,52600.0,11.12,11.13,11.12,11.12,52600.0
2008-05-20 15:00:00,11.12,11.13,11.12,11.12,23200.0,11.12,11.13,11.12,11.12,23200.0
2008-05-20 15:05:00,11.12,11.13,11.12,11.12,30700.0,11.12,11.13,11.12,11.12,30700.0
2008-05-20 15:10:00,11.12,11.13,11.12,11.12,68700.0,11.12,11.13,11.12,11.12,68700.0
2008-05-20 15:15:00,11.12,11.15,11.12,11.14,76800.0,11.12,11.15,11.12,11.14,76800.0
2008-05-20 15:20:00,11.15,11.15,11.13,11.13,77700.0,11.15,11.15,11.13,11.13,77700.0
2008-05-20 15:25:00,11.13,11.13,11.12,11.12,56800.0,11.13,11.13,11.12,11.12,56800.0
2008-05-20 15:30:00,11.12,11.13,11.12,11.12,75400.0,11.12,11.13,11.12,11.12,75400.0
2008-05-20 15:35:00,11.12,11.13,11.12,11.12,78500.0,11.12,11.13,11.12,11.12,78500.0
2008-05-20 15:40:00,11.12,11.13,11.12,11.12,85000.0,11.12,11.13,11.12,11.12,85000.0
2008-05-20 15:45:00,11.12,11.13,11.12,11.12,44400.0,11.12,11.13,11.12,11.12,44400.0
2008-05-20 15:50:00,11.13,11.14,11.12,11.13,105000.0,11.13,11.14,11.12,11.13,105000.0
2008-05-20 15:55:00,11.13,11.15,11.13,11.15,327900.0,11.13,11.15,11.13,11.15,327900.0
2008-05-21 09:30:00,11.1,11.14,11.06,11.12,30600.0,11.1,11.14,11.06,11.12,30600.0
2008-05-21 09:35:00,11.11,11.17,11.09,11.16,15500.0,11.11,11.17,11.09,11.16,15500.0
2008-05-21 09:40:00,11.17,11.19,11.11,11.12,39300.0,11.17,11.19,11.11,11.12,39300.0
2008-05-21 09:45:00,11.13,11.13,11.12,11.13,61000.0,11.13,11.13,11.12,11.13,61000.0
2008-05-21 09:50:00,11.13,11.13,11.12,11.12,21300.0,11.13,11.13,11.12,11.12,21300.0
2008-05-21 09:55:00,11.12,11.13,11.12,11.12,34600.0,11.12,11.13,11.12,11.12,34600.0
2008-05-21 10:00:00,11.13,11.15,11.12,11.14,35400.0,11.13,11.15,11.12,11.14,35400.0
2008-05-21 10:05:00,11.14,11.15,11.12,11.13,24800.0,11.14,11.15,11.12,11.13,24800.0
2008-05-21 10:10:00,11.13,11.13,11.12,11.12,21200.0,11.13,11.13,11.12,11.12,21200.0
2008-05-21 10:15:00,11.12,11.13,11.12,11.13,7600.0,11.12,11.13,11.12,11.13,7600.0
2008-05-21 10:20:00,11.12,11.15,11.12,11.14,67700.0,11.12,11.15,11.12,11.14,67700.0
2008-05-21 10:25:00,11.14,11.14,11.13,11.14,24900.0,11.14,11.14,11.13,11.14,24900.0
2008-05-21 10:30:00,11.14,11.15,11.13,11.15,158500.0,11.14,11.15,11.13,11.15,158500.0
2008-05-21 10:35:00,11.15,11.16,11.15,11.16,27300.0,11.15,11.16,11.15,11.16,27300.0
2008-05-21 10:40:00,11.15,11.18,11.15,11.18,18200.0,11.15,11.18,11.15,11.18,18200.0
2008-05-21 10:45:00,11.18,11.18,11.16,11.16,22400.0,11.18,11.18,11.16,11.16,22400.0
2008-05-21 10:50:00,11.16,11.16,11.15,11.15,26400.0,11.16,11.16,11.15,11.15,26400.0
2008-05-21 10:55:00,11.15,11.16,11.15,11.15,10100.0,11.15,11.16,11.15,11.15,10100.0
2008-05-21 11:00:00,11.16,11.16,11.15,11.15,14900.0,11.16,11.16,11.15,11.15,14900.0
2008-05-21 11:05:00,11.15,11.16,11.15,11.16,20300.0,11.15,11.16,11.15,11.16,20300.0
2008-05-21 11:10:00,11.16,11.19,11.15,11.19,36900.0,11.16,11.19,11.15,11.19,36900.0
2008-05-21 11:15:00,11.19,11.19,11.17,11.18,26800.0,11.19,11.19,11.17,11.18,26800.0
2008-05-21 11:20:00,11.17,11.18,11.16,11.17,12300.0,11.17,11.18,11.16,11.17,12300.0
2008-05-21 11:25:00,11.17,11.19,11.16,11.18,13700.0,11.17,11.19,11.16,11.18,13700.0
2008-05-21 11:30:00,11.18,11.19,11.18,11.19,34900.0,11.18,11.19,11.18,11.19,34900.0
2008-05-21 11:35:00,11.18,11.19,11.17,11.18,26200.0,11.18,11.19,11.17,11.18,26200.0
2008-05-21 11:40:00,11.17,11.18,11.16,11.16,11900.0,11.17,11.18,11.16,11.16,11900.0
2008-05-21 11:45:00,11.16,11.17,11.16,11.16,4800.0,11.16,11.17,11.16,11.16,4800.0
2008-05-21 11:50:00,11.17,11.17,11.16,11.16,3800.0,11.17,11.17,11.16,11.16,3800.0
2008-05-21 11:55:00,11.16,11.18,11.16,11.17,17400.0,11.16,11.18,11.16,11.17,17400.0
2008-05-21 12:00:00,11.18,11.18,11.16,11.16,7000.0,11.18,11.18,11.16,11.16,7000.0
2008-05-21 12:05:00,11.17,11.17,11.16,11.17,5200.0,11.17,11.17,11.16,11.17,5200.0
2008-05-21 12:10:00,11.16,11.17,11.16,11.16,4200.0,11.16,11.17,11.16,11.16,4200.0
2008-05-21 12:15:00,11.17,11.17,11.16,11.16,8400.0,11.17,11.17,11.16,11.16,8400.0
2008-05-21 12:20:00,11.17,11.18,11.16,11.18,13100.0,11.17,11.18,11.16,11.18,13100.0
2008-05-21 12:25:00,11.17,11.2,11.17,11.2,30600.0,11.17,11.2,11.17,11.2,30600.0
2008-05-21 12:30:00,11.19,11.2,11.17,11.17,31800.0,11.19,11.2,11.17,11.17,31800.0
2008-05-21 12:35:00,11.18,11.18,11.16,11.16,17700.0,11.18,11.18,11.16,11.16,17700.0
2008-05-21 12:40:00,11.16,11.18,11.16,11.18,42500.0,11.16,11.18,11.16,11.18,42500.0
2008-05-21 12:45:00,11.18,11.18,11.16,11.17,42100.0,11.18,11.18,11.16,11.17,42100.0
2008-05-21 12:50:00,11.16,11.17,11.14,11.15,25700.0,11.16,11.17,11.14,11.15,25700.0
2008-05-21 12:55:00,11.14,11.15,11.14,11.14,2700.0,11.14,11.15,11.14,11.14,2700.0
2008-05-21 13:00:00,11.14,11.15,11.13,11.13,47000.0,11.14,11.15,11.13,11.13,47000.0
2008-05-21 13:05:00,11.13,11.13,11.11,11.12,22200.0,11.13,11.13,11.11,11.12,22200.0
2008-05-21 13:10:00,11.12,11.13,11.11,11.13,56300.0,11.12,11.13,11.11,11.13,56300.0
2008-05-21 13:15:00,11.12,11.13,11.12,11.13,4700.0,11.12,11.13,11.12,11.13,4700.0
2008-05-21 13:20:00,11.12,11.14,11.12,11.13,41200.0,11.12,11.14,11.12,11.13,41200.0
2008-05-21 13:25:00,11.13,11.14,11.13,11.13,30400.0,11.13,11.14,11.13,11.13,30400.0
2008-05-21 13:30:00,11.14,11.14,11.13,11.14,6800.0,11.14,11.14,11.13,11.14,6800.0
2008-05-21 13:35:00,11.13,11.14,11.13,11.13,22900.0,11.13,11.14,11.13,11.13,22900.0
2008-05-21 13:40:00,11.13,11.14,11.13,11.13,34500.0,11.13,11.14,11.13,11.13,34500.0
2008-05-21 13:45:00,11.14,11.14,11.13,11.13,35600.0,11.14,11.14,11.13,11.13,35600.0
2008-05-21 13:50:00,11.13,11.14,11.13,11.14,26900.0,11.13,11.14,11.13,11.14,26900.0
2008-05-21 13:55:00,11.13,11.15,11.13,11.15,164800.0,11.13,11.15,11.13,11.15,164800.0
2008-05-21 14:00:00,11.15,11.15,11.13,11.14,140500.0,11.15,11.15,11.13,11.14,140500.0
2008-05-21 14:05:00,11.13,11.14,11.1,11.11,121000.0,11.13,11.14,11.1,11.11,121000.0
2008-05-21 14:10:00,11.1,11.12,11.1,11.11,46000.0,11.1,11.12,11.1,11.11,46000.0
2008-05-21 14:15:00,11.11,11.12,11.09,11.1,235100.0,11.11,11.12,11.09,11.1,235100.0
2008-05-21 14:20:00,11.1,11.13,11.1,11.1,90300.0,11.1,11.13,11.1,11.1,90300.0
2008-05-21 14:25:00,11.11,11.11,11.1,11.11,86900.0,11.11,11.11,11.1,11.11,86900.0
2008-05-21 14:30:00,11.1,11.11,11.08,11.1,397400.0,11.1,11.11,11.08,11.1,397400.0
2008-05-21 14:35:00,11.1,11.13,11.09,11.12,85000.0,11.1,11.13,11.09,11.12,85000.0
2008-05-21 14:40:00,11.12,11.13,11.09,11.11,170600.0,11.12,11.13,11.09,11.11,170600.0
2008-05-21 14:45:00,11.11,11.11,11.1,11.1,68600.0,11.11,11.11,11.1,11.1,68600.0
2008-05-21 14:50:00,11.1,11.11,11.1,11.1,45400.0,11.1,11.11,11.1,11.1,45400.0
2008-05-21 14:55:00,11.1,11.11,11.1,11.1,118000.0,11.1,11.11,11.1,11.1,118000.0
2008-05-21 15:00:00,11.1,11.11,11.1,11.1,23100.0,11.1,11.11,11.1,11.1,23100.0
2008-05-21 15:05:00,11.1,11.11,11.1,11.1,33100.0,11.1,11.11,11.1,11.1,33100.0
2008-05-21 15:10:00,11.1,11.11,11.1,11.11,65300.0,11.1,11.11,11.1,11.11,65300.0
2008-05-21 15:15:00,11.11,11.12,11.1,11.11,575000.0,11.11,11.12,11.1,11.11,575000.0
2008-05-21 15:20:00,11.12,11.12,11.11,11.11,28000.0,11.12,11.12,11.11,11.11,28000.0
2008-05-21 15:25:00,11.11,11.12,11.11,11.11,26900.0,11.11,11.12,11.11,11.11,26900.0
2008-05-21 15:30:00,11.12,11.14,11.11,11.13,213700.0,11.12,11.14,11.11,11.13,213700.0
2008-05-21 15:35:00,11.12,11.13,11.1,11.1,212200.0,11.12,11.13,11.1,11.1,212200.0
2008-05-21 15:40:00,11.09,11.1,11.09,11.1,161600.0,11.09,11.1,11.09,11.1,161600.0
2008-05-21 15:45:00,11.1,11.13,11.09,11.11,91700.0,11.1,11.13,11.09,11.11,91700.0
2008-05-21 15:50:00,11.11,11.12,11.09,11.1,110700.0,11.11,11.12,11.09,11.1,110700.0
2008-05-21 15:55:00,11.1,11.13,11.09,11.1,402700.0,11.1,11.13,11.09,11.1,402700.0
2008-05-22 09:30:00,11.11,11.19,11.09,11.18,51600.0,11.11,11.19,11.09,11.18,51600.0
2008-05-22 09:35:00,11.19,11.2,11.13,11.14,66200.0,11.19,11.2,11.13,11.14,66200.0
2008-05-22 09:40:00,11.13,11.16,11.13,11.14,42200.0,11.13,11.16,11.13,11.14,42200.0
2008-05-22 09:45:00,11.14,11.16,11.13,11.15,40300.0,11.14,11.16,11.13,11.15,40300.0
2008-05-22 09:50:00,11.15,11.16,11.13,11.16,123500.0,11.15,11.16,11.13,11.16,123500.0
2008-05-22 09:55:00,11.16,11.19,11.16,11.17,45500.0,11.16,11.19,11.16,11.17,45500.0
2008-05-22 10:00:00,11.17,11.19,11.17,11.18,53600.0,11.17,11.19,11.17,11.18,53600.0
2008-05-22 10:05:00,11.18,11.19,11.16,11.18,47800.0,11.18,11.19,11.16,11.18,47800.0
2008-05-22 10:10:00,11.18,11.21,11.18,11.2,49400.0,11.18,11.21,11.18,11.2,49400.0
2008-05-22 10:15:00,11.2,11.2,11.15,11.16,35100.0,11.2,11.2,11.15,11.16,35100.0
2008-05-22 10:20:00,11.15,11.24,11.15,11.24,61700.0,11.15,11.24,11.15,11.24,61700.0
2008-05-22 10:25:00,11.22,11.26,11.22,11.26,63000.0,11.22,11.26,11.22,11.26,63000.0
2008-05-22 10:30:00,11.26,11.3,11.25,11.26,155300.0,11.26,11.3,11.25,11.26,155300.0
2008-05-22 10:35:00,11.27,11.3,11.25,11.27,146200.0,11.27,11.3,11.25,11.27,146200.0
2008-05-22 10:40:00,11.27,11.27,11.23,11.23,47200.0,11.27,11.27,11.23,11.23,47200.0
2008-05-22 10:45:00,11.24,11.25,11.24,11.25,54100.0,11.24,11.25,11.24,11.25,54100.0
2008-05-22 10:50:00,11.25,11.25,11.24,11.25,30800.0,11.25,11.25,11.24,11.25,30800.0
2008-05-22 10:55:00,11.25,11.26,11.24,11.26,30400.0,11.25,11.26,11.24,11.26,30400.0
2008-05-22 11:00:00,11.26,11.26,11.25,11.25,17300.0,11.26,11.26,11.25,11.25,17300.0
2008-05-22 11:05:00,11.26,11.27,11.26,11.27,26700.0,11.26,11.27,11.26,11.27,26700.0
2008-05-22 11:10:00,11.26,11.27,11.24,11.24,63400.0,11.26,11.27,11.24,11.24,63400.0
2008-05-22 11:15:00,11.24,11.24,11.22,11.22,13600.0,11.24,11.24,11.22,11.22,13600.0
2008-05-22 11:20:00,11.22,11.24,11.22,11.23,29600.0,11.22,11.24,11.22,11.23,29600.0
2008-05-22 11:25:00,11.24,11.24,11.23,11.23,15500.0,11.24,11.24,11.23,11.23,15500.0
2008-05-22 11:30:00,11.24,11.24,11.23,11.23,26700.0,11.24,11.24,11.23,11.23,26700.0
2008-05-22 11:35:00,11.23,11.24,11.23,11.23,35400.0,11.23,11.24,11.23,11.23,35400.0
2008-05-22 11:40:00,11.24,11.24,11.23,11.24,12500.0,11.24,11.24,11.23,11.24,12500.0
2008-05-22 11:45:00,11.24,11.25,11.23,11.25,30800.0,11.24,11.25,11.23,11.25,30800.0
2008-05-22 11:50:00,11.24,11.26,11.24,11.24,66500.0,11.24,11.26,11.24,11.24,66500.0
2008-05-22 11:55:00,11.24,11.25,11.23,11.25,50400.0,11.24,11.25,11.23,11.25,50400.0
2008-05-22 12:00:00,11.24,11.25,11.23,11.24,47400.0,11.24,11.25,11.23,11.24,47400.0
2008-05-22 12:05:00,11.25,11.25,11.22,11.22,49800.0,11.25,11.25,11.22,11.22,49800.0
2008-05-22 12:10:00,11.23,11.23,11.21,11.21,23600.0,11.23,11.23,11.21,11.21,23600.0
2008-05-22 12:15:00,11.22,11.23,11.21,11.23,24500.0,11.22,11.23,11.21,11.23,24500.0
2008-05-22 12:20:00,11.23,11.24,11.22,11.23,51900.0,11.23,11.24,11.22,11.23,51900.0
2008-05-22 12:25:00,11.23,11.24,11.23,11.24,30300.0,11.23,11.24,11.23,11.24,30300.0
2008-05-22 12:30:00,11.24,11.25,11.23,11.24,19400.0,11.24,11.25,11.23,11.24,19400.0
2008-05-22 12:35:00,11.25,11.25,11.24,11.25,4900.0,11.25,11.25,11.24,11.25,4900.0
2008-05-22 12:40:00,11.25,11.25,11.24,11.24,44400.0,11.25,11.25,11.24,11.24,44400.0
2008-05-22 12:45:00,11.25,11.3,11.24,11.29,130900.0,11.25,11.3,11.24,11.29,130900.0
2008-05-22 12:50:00,11.28,11.29,11.27,11.27,113100.0,11.28,11.29,11.27,11.27,113100.0
2008-05-22 12:55:00,11.27,11.29,11.27,11.29,29500.0,11.27,11.29,11.27,11.29,29500.0
2008-05-22 13:00:00,11.29,11.31,11.27,11.28,119100.0,11.29,11.31,11.27,11.28,119100.0
2008-05-22 13:05:00,11.29,11.3,11.28,11.29,13900.0,11.29,11.3,11.28,11.29,13900.0
2008-05-22 13:10:00,11.29,11.3,11.28,11.28,115800.0,11.29,11.3,11.28,11.28,115800.0
2008-05-22 13:15:00,11.28,11.29,11.25,11.25,31800.0,11.28,11.29,11.25,11.25,31800.0
2008-05-22 13:20:00,11.25,11.27,11.25,11.27,28600.0,11.25,11.27,11.25,11.27,28600.0
2008-05-22 13:25:00,11.27,11.28,11.26,11.28,35800.0,11.27,11.28,11.26,11.28,35800.0
2008-05-22 13:30:00,11.27,11.28,11.25,11.25,29600.0,11.27,11.28,11.25,11.25,29600.0
2008-05-22 13:35:00,11.26,11.28,11.25,11.27,59200.0,11.26,11.28,11.25,11.27,59200.0
2008-05-22 13:40:00,11.27,11.28,11.26,11.28,28000.0,11.27,11.28,11.26,11.28,28000.0
2008-05-22 13:45:00,11.28,11.29,11.27,11.29,47800.0,11.28,11.29,11.27,11.29,47800.0
2008-05-22 13:50:00,11.29,11.3,11.28,11.28,54600.0,11.29,11.3,11.28,11.28,54600.0
2008-05-22 13:55:00,11.27,11.28,11.26,11.27,37900.0,11.27,11.28,11.26,11.27,37900.0
2008-05-22 14:00:00,11.26,11.28,11.26,11.28,21500.0,11.26,11.28,11.26,11.28,21500.0
2008-05-22 14:05:00,11.28,11.31,11.26,11.27,76800.0,11.28,11.31,11.26,11.27,76800.0
2008-05-22 14:10:00,11.27,11.27,11.26,11.26,22500.0,11.27,11.27,11.26,11.26,22500.0
2008-05-22 14:15:00,11.26,11.27,11.25,11.25,16700.0,11.26,11.27,11.25,11.25,16700.0
2008-05-22 14:20:00,11.26,11.27,11.26,11.27,21400.0,11.26,11.27,11.26,11.27,21400.0
2008-05-22 14:25:00,11.27,11.28,11.25,11.25,82300.0,11.27,11.28,11.25,11.25,82300.0
2008-05-22 14:30:00,11.26,11.27,11.23,11.26,135600.0,11.26,11.27,11.23,11.26,135600.0
2008-05-22 14:35:00,11.27,11.29,11.26,11.28,123400.0,11.27,11.29,11.26,11.28,123400.0
2008-05-22 14:40:00,11.28,11.3,11.27,11.27,51200.0,11.28,11.3,11.27,11.27,51200.0
2008-05-22 14:45:00,11.27,11.29,11.27,11.29,24100.0,11.27,11.29,11.27,11.29,24100.0
2008-05-22 14:50:00,11.28,11.29,11.27,11.28,46500.0,11.28,11.29,11.27,11.28,46500.0
2008-05-22 14:55:00,11.28,11.28,11.27,11.27,17600.0,11.28,11.28,11.27,11.27,17600.0
2008-05-22 15:00:00,11.28,11.28,11.27,11.28,47400.0,11.28,11.28,11.27,11.28,47400.0
2008-05-22 15:05:00,11.27,11.28,11.27,11.28,82400.0,11.27,11.28,11.27,11.28,82400.0
2008-05-22 15:10:00,11.27,11.28,11.27,11.28,29900.0,11.27,11.28,11.27,11.28,29900.0
2008-05-22 15:15:00,11.28,11.28,11.27,11.28,89200.0,11.28,11.28,11.27,11.28,89200.0
2008-05-22 15:20:00,11.27,11.28,11.27,11.27,59400.0,11.27,11.28,11.27,11.27,59400.0
2008-05-22 15:25:00,11.27,11.28,11.26,11.27,27400.0,11.27,11.28,11.26,11.27,27400.0
2008-05-22 15:30:00,11.26,11.27,11.25,11.25,140300.0,11.26,11.27,11.25,11.25,140300.0
2008-05-22 15:35:00,11.25,11.26,11.25,11.25,61400.0,11.25,11.26,11.25,11.25,61400.0
2008-05-22 15:40:00,11.26,11.27,11.25,11.26,96300.0,11.26,11.27,11.25,11.26,96300.0
2008-05-22 15:45:00,11.25,11.26,11.24,11.26,102100.0,11.25,11.26,11.24,11.26,102100.0
2008-05-22 15:50:00,11.26,11.27,11.25,11.25,120000.0,11.26,11.27,11.25,11.25,120000.0
2008-05-22 15:55:00,11.25,11.27,11.24,11.27,103000.0,11.25,11.27,11.24,11.27,103000.0
2008-05-23 09:30:00,11.1,11.27,11.08,11.24,51700.0,11.1,11.27,11.08,11.24,51700.0
2008-05-23 09:35:00,11.24,11.25,11.2,11.23,26700.0,11.24,11.25,11.2,11.23,26700.0
2008-05-23 09:40:00,11.23,11.26,11.2,11.25,64800.0,11.23,11.26,11.2,11.25,64800.0
2008-05-23 09:45:00,11.25,11.25,11.21,11.21,33400.0,11.25,11.25,11.21,11.21,33400.0
2008-05-23 09:50:00,11.21,11.22,11.17,11.18,51000.0,11.21,11.22,11.17,11.18,51000.0
2008-05-23 09:55:00,11.18,11.21,11.15,11.18,20700.0,11.18,11.21,11.15,11.18,20700.0
2008-05-23 10:00:00,11.19,11.22,11.16,11.17,35300.0,11.19,11.22,11.16,11.17,35300.0
2008-05-23 10:05:00,11.18,11.18,11.14,11.15,22200.0,11.18,11.18,11.14,11.15,22200.0
2008-05-23 10:10:00,11.15,11.16,11.14,11.16,23500.0,11.15,11.16,11.14,11.16,23500.0
2008-05-23 10:15:00,11.15,11.18,11.15,11.18,35600.0,11.15,11.18,11.15,11.18,35600.0
2008-05-23 10:20:00,11.18,11.19,11.18,11.18,11800.0,11.18,11.19,11.18,11.18,11800.0
2008-05-23 10:25:00,11.19,11.19,11.15,11.15,51100.0,11.19,11.19,11.15,11.15,51100.0
2008-05-23 10:30:00,11.15,11.15,11.13,11.14,42500.0,11.15,11.15,11.13,11.14,42500.0
2008-05-23 10:35:00,11.15,11.17,11.14,11.16,104300.0,11.15,11.17,11.14,11.16,104300.0
2008-05-23 10:40:00,11.16,11.17,11.16,11.16,23500.0,11.16,11.17,11.16,11.16,23500.0
2008-05-23 10:45:00,11.16,11.16,11.15,11.15,11200.0,11.16,11.16,11.15,11.15,11200.0
2008-05-23 10:50:00,11.15,11.15,11.14,11.14,2600.0,11.15,11.15,11.14,11.14,2600.0
2008-05-23 10:55:00,11.14,11.18,11.14,11.18,34500.0,11.14,11.18,11.14,11.18,34500.0
2008-05-23 11:00:00,11.17,11.26,11.17,11.25,198000.0,11.17,11.26,11.17,11.25,198000.0
2008-05-23 11:05:00,11.25,11.26,11.2,11.2,139700.0,11.25,11.26,11.2,11.2,139700.0
2008-05-23 11:10:00,11.19,11.2,11.14,11.18,44500.0,11.19,11.2,11.14,11.18,44500.0
2008-05-23 11:15:00,11.18,11.2,11.18,11.19,13000.0,11.18,11.2,11.18,11.19,13000.0
2008-05-23 11:20:00,11.19,11.19,11.17,11.18,30100.0,11.19,11.19,11.17,11.18,30100.0
2008-05-23 11:25:00,11.19,11.19,11.14,11.15,64500.0,11.19,11.19,11.14,11.15,64500.0
2008-05-23 11:30:00,11.14,11.15,11.1,11.12,44500.0,11.14,11.15,11.1,11.12,44500.0
2008-05-23 11:35:00,11.13,11.15,11.13,11.15,32900.0,11.13,11.15,11.13,11.15,32900.0
2008-05-23 11:40:00,11.15,11.15,11.13,11.13,13100.0,11.15,11.15,11.13,11.13,13100.0
2008-05-23 11:45:00,11.13,11.14,11.13,11.13,11900.0,11.13,11.14,11.13,11.13,11900.0
2008-05-23 11:50:00,11.13,11.14,11.13,11.13,54200.0,11.13,11.14,11.13,11.13,54200.0
2008-05-23 11:55:00,11.13,11.13,11.12,11.12,21100.0,11.13,11.13,11.12,11.12,21100.0
2008-05-23 12:00:00,11.12,11.17,11.12,11.17,34500.0,11.12,11.17,11.12,11.17,34500.0
2008-05-23 12:05:00,11.17,11.17,11.15,11.15,8200.0,11.17,11.17,11.15,11.15,8200.0
2008-05-23 12:10:00,11.15,11.16,11.15,11.15,7100.0,11.15,11.16,11.15,11.15,7100.0
2008-05-23 12:15:00,11.15,11.16,11.14,11.14,15500.0,11.15,11.16,11.14,11.14,15500.0
2008-05-23 12:20:00,11.15,11.15,11.13,11.14,5900.0,11.15,11.15,11.13,11.14,5900.0
2008-05-23 12:25:00,11.13,11.14,11.13,11.14,7100.0,11.13,11.14,11.13,11.14,7100.0
2008-05-23 12:30:00,11.13,11.14,11.13,11.13,8300.0,11.13,11.14,11.13,11.13,8300.0
2008-05-23 12:35:00,11.13,11.14,11.13,11.13,112000.0,11.13,11.14,11.13,11.13,112000.0
2008-05-23 12:40:00,11.13,11.14,11.13,11.14,31900.0,11.13,11.14,11.13,11.14,31900.0
2008-05-23 12:45:00,11.14,11.18,11.14,11.17,47900.0,11.14,11.18,11.14,11.17,47900.0
2008-05-23 12:50:00,11.17,11.18,11.15,11.15,59100.0,11.17,11.18,11.15,11.15,59100.0
2008-05-23 12:55:00,11.15,11.16,11.15,11.15,11600.0,11.15,11.16,11.15,11.15,11600.0
2008-05-23 13:00:00,11.15,11.16,11.15,11.15,60700.0,11.15,11.16,11.15,11.15,60700.0
2008-05-23 13:05:00,11.15,11.16,11.15,11.16,8400.0,11.15,11.16,11.15,11.16,8400.0
2008-05-23 13:10:00,11.15,11.16,11.15,11.15,4700.0,11.15,11.16,11.15,11.15,4700.0
2008-05-23 13:15:00,11.15,11.16,11.15,11.15,19500.0,11.15,11.16,11.15,11.15,19500.0
2008-05-23 13:20:00,11.15,11.16,11.15,11.15,3800.0,11.15,11.16,11.15,11.15,3800.0
2008-05-23 13:25:00,11.15,11.16,11.15,11.15,44200.0,11.15,11.16,11.15,11.15,44200.0
2008-05-23 13:30:00,11.15,11.17,11.15,11.16,47000.0,11.15,11.17,11.15,11.16,47000.0
2008-05-23 13:35:00,11.16,11.16,11.15,11.16,70400.0,11.16,11.16,11.15,11.16,70400.0
2008-05-23 13:40:00,11.16,11.16,11.15,11.16,1100.0,11.16,11.16,11.15,11.16,1100.0
2008-05-23 13:45:00,11.16,11.18,11.15,11.17,88900.0,11.16,11.18,11.15,11.17,88900.0
2008-05-23 13:50:00,11.17,11.18,11.16,11.16,78000.0,11.17,11.18,11.16,11.16,78000.0
2008-05-23 13:55:00,11.16,11.17,11.15,11.15,68200.0,11.16,11.17,11.15,11.15,68200.0
2008-05-23 14:00:00,11.15,11.17,11.14,11.16,29700.0,11.15,11.17,11.14,11.16,29700.0
2008-05-23 14:05:00,11.16,11.18,11.16,11.17,22100.0,11.16,11.18,11.16,11.17,22100.0
2008-05-23 14:10:00,11.17,11.17,11.16,11.16,7800.0,11.17,11.17,11.16,11.16,7800.0
2008-05-23 14:15:00,11.16,11.18,11.15,11.16,51800.0,11.16,11.18,11.15,11.16,51800.0
2008-05-23 14:20:00,11.16,11.16,11.15,11.15,10400.0,11.16,11.16,11.15,11.15,10400.0
2008-05-23 14:25:00,11.15,11.18,11.15,11.18,37600.0,11.15,11.18,11.15,11.18,37600.0
2008-05-23 14:30:00,11.18,11.19,11.17,11.18,64800.0,11.18,11.19,11.17,11.18,64800.0
2008-05-23 14:35:00,11.17,11.18,11.15,11.15,23000.0,11.17,11.18,11.15,11.15,23000.0
2008-05-23 14:40:00,11.15,11.17,11.15,11.17,39700.0,11.15,11.17,11.15,11.17,39700.0
2008-05-23 14:45:00,11.16,11.18,11.16,11.18,7800.0,11.16,11.18,11.16,11.18,7800.0
2008-05-23 14:50:00,11.17,11.18,11.17,11.18,9300.0,11.17,11.18,11.17,11.18,9300.0
2008-05-23 14:55:00,11.17,11.19,11.17,11.18,70600.0,11.17,11.19,11.17,11.18,70600.0
2008-05-23 15:00:00,11.19,11.19,11.18,11.19,11700.0,11.19,11.19,11.18,11.19,11700.0
2008-05-23 15:05:00,11.19,11.19,11.18,11.19,19300.0,11.19,11.19,11.18,11.19,19300.0
2008-05-23 15:10:00,11.19,11.19,11.15,11.15,75400.0,11.19,11.19,11.15,11.15,75400.0
2008-05-23 15:15:00,11.15,11.17,11.15,11.16,37600.0,11.15,11.17,11.15,11.16,37600.0
2008-05-23 15:20:00,11.17,11.17,11.16,11.17,15600.0,11.17,11.17,11.16,11.17,15600.0
2008-05-23 15:25:00,11.16,11.17,11.16,11.17,44800.0,11.16,11.17,11.16,11.17,44800.0
2008-05-23 15:30:00,11.17,11.17,11.16,11.17,16200.0,11.17,11.17,11.16,11.17,16200.0
2008-05-23 15:35:00,11.16,11.17,11.15,11.16,38400.0,11.16,11.17,11.15,11.16,38400.0
2008-05-23 15:40:00,11.16,11.17,11.15,11.17,65800.0,11.16,11.17,11.15,11.17,65800.0
2008-05-23 15:45:00,11.17,11.18,11.16,11.17,115600.0,11.17,11.18,11.16,11.17,115600.0
2008-05-23 15:50:00,11.17,11.18,11.16,11.17,174700.0,11.17,11.18,11.16,11.17,174700.0
2008-05-23 15:55:00,11.18,11.18,11.16,11.17,118700.0,11.18,11.18,11.16,11.17,118700.0
2008-05-27 09:30:00,11.17,11.18,11.1,11.17,32500.0,11.17,11.18,11.1,11.17,32500.0
2008-05-27 09:35:00,11.18,11.2,11.16,11.2,33800.0,11.18,11.2,11.16,11.2,33800.0
2008-05-27 09:40:00,11.2,11.24,11.2,11.24,43900.0,11.2,11.24,11.2,11.24,43900.0
2008-05-27 09:45:00,11.24,11.32,11.24,11.31,118800.0,11.24,11.32,11.24,11.31,118800.0
2008-05-27 09:50:00,11.32,11.32,11.27,11.27,31300.0,11.32,11.32,11.27,11.27,31300.0
2008-05-27 09:55:00,11.28,11.28,11.25,11.25,16400.0,11.28,11.28,11.25,11.25,16400.0
2008-05-27 10:00:00,11.27,11.33,11.26,11.33,66400.0,11.27,11.33,11.26,11.33,66400.0
2008-05-27 10:05:00,11.33,11.34,11.31,11.33,48600.0,11.33,11.34,11.31,11.33,48600.0
2008-05-27 10:10:00,11.34,11.34,11.31,11.31,23100.0,11.34,11.34,11.31,11.31,23100.0
2008-05-27 10:15:00,11.32,11.34,11.31,11.32,52200.0,11.32,11.34,11.31,11.32,52200.0
2008-05-27 10:20:00,11.32,11.32,11.31,11.31,4100.0,11.32,11.32,11.31,11.31,4100.0
2008-05-27 10:25:00,11.32,11.33,11.31,11.31,158900.0,11.32,11.33,11.31,11.31,158900.0
2008-05-27 10:30:00,11.32,11.34,11.29,11.29,214300.0,11.32,11.34,11.29,11.29,214300.0
2008-05-27 10:35:00,11.29,11.29,11.28,11.28,13400.0,11.29,11.29,11.28,11.28,13400.0
2008-05-27 10:40:00,11.28,11.3,11.28,11.29,18500.0,11.28,11.3,11.28,11.29,18500.0
2008-05-27 10:45:00,11.29,11.3,11.28,11.29,40600.0,11.29,11.3,11.28,11.29,40600.0
2008-05-27 10:50:00,11.29,11.3,11.28,11.28,22800.0,11.29,11.3,11.28,11.28,22800.0
2008-05-27 10:55:00,11.29,11.3,11.27,11.28,50600.0,11.29,11.3,11.27,11.28,50600.0
2008-05-27 11:00:00,11.28,11.29,11.27,11.29,24700.0,11.28,11.29,11.27,11.29,24700.0
2008-05-27 11:05:00,11.28,11.28,11.24,11.25,26100.0,11.28,11.28,11.24,11.25,26100.0
2008-05-27 11:10:00,11.24,11.24,11.22,11.23,12300.0,11.24,11.24,11.22,11.23,12300.0
2008-05-27 11:15:00,11.23,11.23,11.21,11.22,6900.0,11.23,11.23,11.21,11.22,6900.0
2008-05-27 11:20:00,11.21,11.22,11.21,11.22,17600.0,11.21,11.22,11.21,11.22,17600.0
2008-05-27 11:25:00,11.22,11.22,11.19,11.2,42300.0,11.22,11.22,11.19,11.2,42300.0
2008-05-27 11:30:00,11.2,11.2,11.18,11.19,23600.0,11.2,11.2,11.18,11.19,23600.0
2008-05-27 11:35:00,11.18,11.19,11.17,11.17,16500.0,11.18,11.19,11.17,11.17,16500.0
2008-05-27 11:40:00,11.18,11.18,11.17,11.18,8600.0,11.18,11.18,11.17,11.18,8600.0
2008-05-27 11:45:00,11.18,11.18,11.17,11.17,6900.0,11.18,11.18,11.17,11.17,6900.0
2008-05-27 11:50:00,11.18,11.18,11.16,11.17,32200.0,11.18,11.18,11.16,11.17,32200.0
2008-05-27 11:55:00,11.16,11.18,11.15,11.16,82200.0,11.16,11.18,11.15,11.16,82200.0
2008-05-27 12:00:00,11.16,11.16,11.15,11.16,13100.0,11.16,11.16,11.15,11.16,13100.0
2008-05-27 12:05:00,11.16,11.16,11.15,11.15,3700.0,11.16,11.16,11.15,11.15,3700.0
2008-05-27 12:10:00,11.16,11.17,11.16,11.16,26500.0,11.16,11.17,11.16,11.16,26500.0
2008-05-27 12:15:00,11.17,11.17,11.16,11.17,4900.0,11.17,11.17,11.16,11.17,4900.0
2008-05-27 12:20:00,11.17,11.17,11.15,11.15,20100.0,11.17,11.17,11.15,11.15,20100.0
2008-05-27 12:25:00,11.16,11.17,11.15,11.17,51300.0,11.16,11.17,11.15,11.17,51300.0
2008-05-27 12:30:00,11.17,11.17,11.16,11.16,5500.0,11.17,11.17,11.16,11.16,5500.0
2008-05-27 12:35:00,11.16,11.17,11.16,11.16,17800.0,11.16,11.17,11.16,11.16,17800.0
2008-05-27 12:40:00,11.16,11.17,11.16,11.17,23100.0,11.16,11.17,11.16,11.17,23100.0
2008-05-27 12:45:00,11.16,11.17,11.16,11.16,13300.0,11.16,11.17,11.16,11.16,13300.0
2008-05-27 12:50:00,11.17,11.17,11.16,11.17,11100.0,11.17,11.17,11.16,11.17,11100.0
2008-05-27 12:55:00,11.17,11.18,11.16,11.18,22600.0,11.17,11.18,11.16,11.18,22600.0
2008-05-27 13:00:00,11.18,11.18,11.17,11.18,25400.0,11.18,11.18,11.17,11.18,25400.0
2008-05-27 13:05:00,11.17,11.18,11.17,11.17,19400.0,11.17,11.18,11.17,11.17,19400.0
2008-05-27 13:10:00,11.18,11.18,11.17,11.17,6100.0,11.18,11.18,11.17,11.17,6100.0
2008-05-27 13:15:00,11.17,11.18,11.16,11.17,80900.0,11.17,11.18,11.16,11.17,80900.0
2008-05-27 13:20:00,11.17,11.17,11.16,11.17,23100.0,11.17,11.17,11.16,11.17,23100.0
2008-05-27 13:25:00,11.17,11.17,11.16,11.16,11400.0,11.17,11.17,11.16,11.16,11400.0
2008-05-27 13:30:00,11.16,11.17,11.12,11.14,132100.0,11.16,11.17,11.12,11.14,132100.0
2008-05-27 13:35:00,11.14,11.17,11.14,11.17,32500.0,11.14,11.17,11.14,11.17,32500.0
2008-05-27 13:40:00,11.17,11.19,11.16,11.19,69000.0,11.17,11.19,11.16,11.19,69000.0
2008-05-27 13:45:00,11.18,11.19,11.18,11.18,9200.0,11.18,11.19,11.18,11.18,9200.0
2008-05-27 13:50:00,11.18,11.19,11.17,11.18,27900.0,11.18,11.19,11.17,11.18,27900.0
2008-05-27 13:55:00,11.18,11.22,11.18,11.21,67000.0,11.18,11.22,11.18,11.21,67000.0
2008-05-27 14:00:00,11.2,11.21,11.19,11.2,20500.0,11.2,11.21,11.19,11.2,20500.0
2008-05-27 14:05:00,11.2,11.21,11.2,11.21,9500.0,11.2,11.21,11.2,11.21,9500.0
2008-05-27 14:10:00,11.21,11.22,11.2,11.22,15800.0,11.21,11.22,11.2,11.22,15800.0
2008-05-27 14:15:00,11.22,11.23,11.21,11.21,44300.0,11.22,11.23,11.21,11.21,44300.0
2008-05-27 14:20:00,11.21,11.21,11.2,11.21,18800.0,11.21,11.21,11.2,11.21,18800.0
2008-05-27 14:25:00,11.2,11.22,11.2,11.2,18200.0,11.2,11.22,11.2,11.2,18200.0
2008-05-27 14:30:00,11.2,11.2,11.19,11.2,11400.0,11.2,11.2,11.19,11.2,11400.0
2008-05-27 14:35:00,11.2,11.23,11.2,11.23,37800.0,11.2,11.23,11.2,11.23,37800.0
2008-05-27 14:40:00,11.23,11.28,11.22,11.26,75900.0,11.23,11.28,11.22,11.26,75900.0
2008-05-27 14:45:00,11.26,11.28,11.25,11.27,24300.0,11.26,11.28,11.25,11.27,24300.0
2008-05-27 14:50:00,11.28,11.3,11.27,11.27,76900.0,11.28,11.3,11.27,11.27,76900.0
2008-05-27 14:55:00,11.27,11.29,11.27,11.29,27800.0,11.27,11.29,11.27,11.29,27800.0
2008-05-27 15:00:00,11.29,11.3,11.28,11.3,36000.0,11.29,11.3,11.28,11.3,36000.0
2008-05-27 15:05:00,11.3,11.31,11.29,11.31,40600.0,11.3,11.31,11.29,11.31,40600.0
2008-05-27 15:10:00,11.32,11.32,11.29,11.29,75500.0,11.32,11.32,11.29,11.29,75500.0
2008-05-27 15:15:00,11.29,11.3,11.27,11.27,46900.0,11.29,11.3,11.27,11.27,46900.0
2008-05-27 15:20:00,11.27,11.28,11.27,11.28,53000.0,11.27,11.28,11.27,11.28,53000.0
2008-05-27 15:25:00,11.28,11.28,11.24,11.25,88500.0,11.28,11.28,11.24,11.25,88500.0
2008-05-27 15:30:00,11.25,11.26,11.24,11.24,81800.0,11.25,11.26,11.24,11.24,81800.0
2008-05-27 15:35:00,11.25,11.26,11.25,11.25,28400.0,11.25,11.26,11.25,11.25,28400.0
2008-05-27 15:40:00,11.26,11.26,11.22,11.23,165600.0,11.26,11.26,11.22,11.23,165600.0
2008-05-27 15:45:00,11.23,11.23,11.21,11.21,107000.0,11.23,11.23,11.21,11.21,107000.0
2008-05-27 15:50:00,11.22,11.22,11.21,11.22,94700.0,11.22,11.22,11.21,11.22,94700.0
2008-05-27 15:55:00,11.22,11.22,11.19,11.19,326200.0,11.22,11.22,11.19,11.19,326200.0
2008-05-28 09:30:00,11.2,11.33,11.2,11.26,31400.0,11.2,11.33,11.2,11.26,31400.0
2008-05-28 09:35:00,11.26,11.27,11.25,11.27,26000.0,11.26,11.27,11.25,11.27,26000.0
2008-05-28 09:40:00,11.26,11.28,11.25,11.25,32300.0,11.26,11.28,11.25,11.25,32300.0
2008-05-28 09:45:00,11.26,11.26,11.22,11.22,29200.0,11.26,11.26,11.22,11.22,29200.0
2008-05-28 09:50:00,11.23,11.23,11.18,11.18,29900.0,11.23,11.23,11.18,11.18,29900.0
2008-05-28 09:55:00,11.19,11.19,11.15,11.16,21300.0,11.19,11.19,11.15,11.16,21300.0
2008-05-28 10:00:00,11.15,11.16,11.12,11.12,64400.0,11.15,11.16,11.12,11.12,64400.0
2008-05-28 10:05:00,11.12,11.13,11.11,11.12,38800.0,11.12,11.13,11.11,11.12,38800.0
2008-05-28 10:10:00,11.11,11.14,11.11,11.14,76000.0,11.11,11.14,11.11,11.14,76000.0
2008-05-28 10:15:00,11.13,11.16,11.12,11.13,96100.0,11.13,11.16,11.12,11.13,96100.0
2008-05-28 10:20:00,11.12,11.13,11.12,11.13,85100.0,11.12,11.13,11.12,11.13,85100.0
2008-05-28 10:25:00,11.13,11.16,11.13,11.15,32100.0,11.13,11.16,11.13,11.15,32100.0
2008-05-28 10:30:00,11.15,11.18,11.15,11.18,40000.0,11.15,11.18,11.15,11.18,40000.0
2008-05-28 10:35:00,11.18,11.18,11.16,11.17,32200.0,11.18,11.18,11.16,11.17,32200.0
2008-05-28 10:40:00,11.17,11.17,11.16,11.17,10000.0,11.17,11.17,11.16,11.17,10000.0
2008-05-28 10:45:00,11.17,11.18,11.17,11.18,39000.0,11.17,11.18,11.17,11.18,39000.0
2008-05-28 10:50:00,11.17,11.18,11.16,11.16,98000.0,11.17,11.18,11.16,11.16,98000.0
2008-05-28 10:55:00,11.17,11.18,11.16,11.18,48700.0,11.17,11.18,11.16,11.18,48700.0
2008-05-28 11:00:00,11.18,11.18,11.17,11.17,59400.0,11.18,11.18,11.17,11.17,59400.0
2008-05-28 11:05:00,11.16,11.18,11.16,11.18,16400.0,11.16,11.18,11.16,11.18,16400.0
2008-05-28 11:10:00,11.17,11.18,11.17,11.18,21700.0,11.17,11.18,11.17,11.18,21700.0
2008-05-28 11:15:00,11.17,11.19,11.17,11.19,29300.0,11.17,11.19,11.17,11.19,29300.0
2008-05-28 11:20:00,11.19,11.2,11.17,11.17,84600.0,11.19,11.2,11.17,11.17,84600.0
2008-05-28 11:25:00,11.18,11.19,11.17,11.18,146600.0,11.18,11.19,11.17,11.18,146600.0
2008-05-28 11:30:00,11.18,11.2,11.17,11.19,41900.0,11.18,11.2,11.17,11.19,41900.0
2008-05-28 11:35:00,11.19,11.2,11.19,11.19,7400.0,11.19,11.2,11.19,11.19,7400.0
2008-05-28 11:40:00,11.19,11.22,11.19,11.21,29500.0,11.19,11.22,11.19,11.21,29500.0
2008-05-28 11:45:00,11.21,11.22,11.21,11.22,4500.0,11.21,11.22,11.21,11.22,4500.0
2008-05-28 11:50:00,11.22,11.24,11.21,11.23,33400.0,11.22,11.24,11.21,11.23,33400.0
2008-05-28 11:55:00,11.23,11.24,11.22,11.22,14600.0,11.23,11.24,11.22,11.22,14600.0
2008-05-28 12:00:00,11.22,11.23,11.2,11.21,92300.0,11.22,11.23,11.2,11.21,92300.0
2008-05-28 12:05:00,11.21,11.21,11.19,11.19,64200.0,11.21,11.21,11.19,11.19,64200.0
2008-05-28 12:10:00,11.19,11.2,11.19,11.19,4900.0,11.19,11.2,11.19,11.19,4900.0
2008-05-28 12:15:00,11.2,11.2,11.19,11.2,27700.0,11.2,11.2,11.19,11.2,27700.0
2008-05-28 12:20:00,11.2,11.21,11.19,11.21,31800.0,11.2,11.21,11.19,11.21,31800.0
2008-05-28 12:25:00,11.21,11.22,11.21,11.21,10700.0,11.21,11.22,11.21,11.21,10700.0
2008-05-28 12:30:00,11.22,11.22,11.2,11.21,48500.0,11.22,11.22,11.2,11.21,48500.0
2008-05-28 12:35:00,11.21,11.21,11.2,11.2,18200.0,11.21,11.21,11.2,11.2,18200.0
2008-05-28 12:40:00,11.21,11.21,11.2,11.21,37000.0,11.21,11.21,11.2,11.21,37000.0
2008-05-28 12:45:00,11.21,11.22,11.2,11.22,14800.0,11.21,11.22,11.2,11.22,14800.0
2008-05-28 12:50:00,11.22,11.23,11.21,11.23,38200.0,11.22,11.23,11.21,11.23,38200.0
2008-05-28 12:55:00,11.23,11.26,11.22,11.25,46800.0,11.23,11.26,11.22,11.25,46800.0
2008-05-28 13:00:00,11.26,11.27,11.25,11.26,24400.0,11.26,11.27,11.25,11.26,24400.0
2008-05-28 13:05:00,11.27,11.29,11.26,11.29,29000.0,11.27,11.29,11.26,11.29,29000.0
2008-05-28 13:10:00,11.28,11.31,11.28,11.31,58500.0,11.28,11.31,11.28,11.31,58500.0
2008-05-28 13:15:00,11.3,11.31,11.3,11.3,33300.0,11.3,11.31,11.3,11.3,33300.0
2008-05-28 13:20:00,11.3,11.32,11.3,11.31,64000.0,11.3,11.32,11.3,11.31,64000.0
2008-05-28 13:25:00,11.31,11.33,11.31,11.33,20800.0,11.31,11.33,11.31,11.33,20800.0
2008-05-28 13:30:00,11.32,11.34,11.32,11.32,133300.0,11.32,11.34,11.32,11.32,133300.0
2008-05-28 13:35:00,11.32,11.33,11.31,11.31,100100.0,11.32,11.33,11.31,11.31,100100.0
2008-05-28 13:40:00,11.31,11.31,11.28,11.29,52600.0,11.31,11.31,11.28,11.29,52600.0
2008-05-28 13:45:00,11.28,11.29,11.28,11.29,5900.0,11.28,11.29,11.28,11.29,5900.0
2008-05-28 13:50:00,11.28,11.31,11.28,11.31,53500.0,11.28,11.31,11.28,11.31,53500.0
2008-05-28 13:55:00,11.3,11.32,11.3,11.3,38800.0,11.3,11.32,11.3,11.3,38800.0
2008-05-28 14:00:00,11.31,11.31,11.28,11.3,64500.0,11.31,11.31,11.28,11.3,64500.0
2008-05-28 14:05:00,11.29,11.31,11.29,11.31,22700.0,11.29,11.31,11.29,11.31,22700.0
2008-05-28 14:10:00,11.31,11.31,11.3,11.31,33800.0,11.31,11.31,11.3,11.31,33800.0
2008-05-28 14:15:00,11.31,11.31,11.29,11.3,9500.0,11.31,11.31,11.29,11.3,9500.0
2008-05-28 14:20:00,11.3,11.3,11.26,11.27,37800.0,11.3,11.3,11.26,11.27,37800.0
2008-05-28 14:25:00,11.27,11.29,11.27,11.28,83900.0,11.27,11.29,11.27,11.28,83900.0
2008-05-28 14:30:00,11.28,11.28,11.27,11.28,8500.0,11.28,11.28,11.27,11.28,8500.0
2008-05-28 14:35:00,11.28,11.3,11.27,11.29,47400.0,11.28,11.3,11.27,11.29,47400.0
2008-05-28 14:40:00,11.3,11.31,11.29,11.31,20000.0,11.3,11.31,11.29,11.31,20000.0
2008-05-28 14:45:00,11.3,11.31,11.3,11.31,10400.0,11.3,11.31,11.3,11.31,10400.0
2008-05-28 14:50:00,11.31,11.31,11.29,11.29,32000.0,11.31,11.31,11.29,11.29,32000.0
2008-05-28 14:55:00,11.29,11.3,11.29,11.3,24000.0,11.29,11.3,11.29,11.3,24000.0
2008-05-28 15:00:00,11.3,11.32,11.29,11.32,30600.0,11.3,11.32,11.29,11.32,30600.0
2008-05-28 15:05:00,11.31,11.32,11.31,11.31,35600.0,11.31,11.32,11.31,11.31,35600.0
2008-05-28 15:10:00,11.31,11.31,11.27,11.27,65100.0,11.31,11.31,11.27,11.27,65100.0
2008-05-28 15:15:00,11.27,11.28,11.27,11.28,8400.0,11.27,11.28,11.27,11.28,8400.0
2008-05-28 15:20:00,11.27,11.28,11.27,11.27,27800.0,11.27,11.28,11.27,11.27,27800.0
2008-05-28 15:25:00,11.27,11.31,11.27,11.29,96600.0,11.27,11.31,11.27,11.29,96600.0
2008-05-28 15:30:00,11.28,11.3,11.28,11.3,23700.0,11.28,11.3,11.28,11.3,23700.0
2008-05-28 15:35:00,11.3,11.3,11.27,11.27,58000.0,11.3,11.3,11.27,11.27,58000.0
2008-05-28 15:40:00,11.27,11.28,11.23,11.23,181200.0,11.27,11.28,11.23,11.23,181200.0
2008-05-28 15:45:00,11.24,11.27,11.23,11.27,120100.0,11.24,11.27,11.23,11.27,120100.0
2008-05-28 15:50:00,11.26,11.28,11.25,11.28,50900.0,11.26,11.28,11.25,11.28,50900.0
2008-05-28 15:55:00,11.28,11.28,11.25,11.28,152400.0,11.28,11.28,11.25,11.28,152400.0
2008-05-29 09:30:00,11.29,11.32,11.23,11.32,37000.0,11.29,11.32,11.23,11.32,37000.0
2008-05-29 09:35:00,11.32,11.34,11.32,11.34,31600.0,11.32,11.34,11.32,11.34,31600.0
2008-05-29 09:40:00,11.34,11.39,11.33,11.38,51700.0,11.34,11.39,11.33,11.38,51700.0
2008-05-29 09:45:00,11.39,11.43,11.38,11.43,53800.0,11.39,11.43,11.38,11.43,53800.0
2008-05-29 09:50:00,11.43,11.45,11.41,11.42,49600.0,11.43,11.45,11.41,11.42,49600.0
2008-05-29 09:55:00,11.42,11.45,11.42,11.45,20100.0,11.42,11.45,11.42,11.45,20100.0
2008-05-29 10:00:00,11.45,11.46,11.42,11.45,58900.0,11.45,11.46,11.42,11.45,58900.0
2008-05-29 10:05:00,11.46,11.47,11.45,11.46,18800.0,11.46,11.47,11.45,11.46,18800.0
2008-05-29 10:10:00,11.46,11.47,11.45,11.46,27900.0,11.46,11.47,11.45,11.46,27900.0
2008-05-29 10:15:00,11.45,11.48,11.45,11.48,45700.0,11.45,11.48,11.45,11.48,45700.0
2008-05-29 10:20:00,11.48,11.48,11.46,11.46,34300.0,11.48,11.48,11.46,11.46,34300.0
2008-05-29 10:25:00,11.47,11.49,11.46,11.47,53300.0,11.47,11.49,11.46,11.47,53300.0
2008-05-29 10:30:00,11.48,11.48,11.38,11.42,93100.0,11.48,11.48,11.38,11.42,93100.0
2008-05-29 10:35:00,11.42,11.47,11.42,11.46,42700.0,11.42,11.47,11.42,11.46,42700.0
2008-05-29 10:40:00,11.47,11.47,11.41,11.43,38900.0,11.47,11.47,11.41,11.43,38900.0
2008-05-29 10:45:00,11.43,11.49,11.43,11.49,53500.0,11.43,11.49,11.43,11.49,53500.0
2008-05-29 10:50:00,11.49,11.5,11.48,11.49,17600.0,11.49,11.5,11.48,11.49,17600.0
2008-05-29 10:55:00,11.5,11.5,11.48,11.48,21500.0,11.5,11.5,11.48,11.48,21500.0
2008-05-29 11:00:00,11.49,11.5,11.47,11.48,23400.0,11.49,11.5,11.47,11.48,23400.0
2008-05-29 11:05:00,11.47,11.47,11.44,11.47,118300.0,11.47,11.47,11.44,11.47,118300.0
2008-05-29 11:10:00,11.47,11.48,11.46,11.48,60200.0,11.47,11.48,11.46,11.48,60200.0
2008-05-29 11:15:00,11.47,11.48,11.46,11.47,30200.0,11.47,11.48,11.46,11.47,30200.0
2008-05-29 11:20:00,11.48,11.49,11.47,11.49,46400.0,11.48,11.49,11.47,11.49,46400.0
2008-05-29 11:25:00,11.48,11.5,11.47,11.47,51100.0,11.48,11.5,11.47,11.47,51100.0
2008-05-29 11:30:00,11.48,11.49,11.48,11.49,17500.0,11.48,11.49,11.48,11.49,17500.0
2008-05-29 11:35:00,11.49,11.49,11.47,11.49,50600.0,11.49,11.49,11.47,11.49,50600.0
2008-05-29 11:40:00,11.49,11.5,11.48,11.49,31300.0,11.49,11.5,11.48,11.49,31300.0
2008-05-29 11:45:00,11.49,11.53,11.49,11.53,76100.0,11.49,11.53,11.49,11.53,76100.0
2008-05-29 11:50:00,11.53,11.55,11.52,11.54,49600.0,11.53,11.55,11.52,11.54,49600.0
2008-05-29 11:55:00,11.53,11.54,11.53,11.53,14300.0,11.53,11.54,11.53,11.53,14300.0
2008-05-29 12:00:00,11.54,11.54,11.5,11.5,35700.0,11.54,11.54,11.5,11.5,35700.0
2008-05-29 12:05:00,11.51,11.52,11.49,11.51,46800.0,11.51,11.52,11.49,11.51,46800.0
2008-05-29 12:10:00,11.51,11.51,11.5,11.51,17200.0,11.51,11.51,11.5,11.51,17200.0
2008-05-29 12:15:00,11.51,11.52,11.5,11.52,71600.0,11.51,11.52,11.5,11.52,71600.0
2008-05-29 12:20:00,11.51,11.52,11.51,11.51,22100.0,11.51,11.52,11.51,11.51,22100.0
2008-05-29 12:25:00,11.52,11.57,11.52,11.57,94800.0,11.52,11.57,11.52,11.57,94800.0
2008-05-29 12:30:00,11.57,11.58,11.56,11.57,75000.0,11.57,11.58,11.56,11.57,75000.0
2008-05-29 12:35:00,11.57,11.6,11.57,11.59,58200.0,11.57,11.6,11.57,11.59,58200.0
2008-05-29 12:40:00,11.6,11.6,11.58,11.59,95600.0,11.6,11.6,11.58,11.59,95600.0
2008-05-29 12:45:00,11.6,11.63,11.59,11.63,110000.0,11.6,11.63,11.59,11.63,110000.0
2008-05-29 12:50:00,11.63,11.67,11.63,11.65,159600.0,11.63,11.67,11.63,11.65,159600.0
2008-05-29 12:55:00,11.66,11.66,11.65,11.66,22600.0,11.66,11.66,11.65,11.66,22600.0
2008-05-29 13:00:00,11.66,11.69,11.65,11.68,83800.0,11.66,11.69,11.65,11.68,83800.0
2008-05-29 13:05:00,11.68,11.7,11.68,11.7,22700.0,11.68,11.7,11.68,11.7,22700.0
2008-05-29 13:10:00,11.7,11.72,11.69,11.71,79900.0,11.7,11.72,11.69,11.71,79900.0
2008-05-29 13:15:00,11.69,11.69,11.64,11.65,42700.0,11.69,11.69,11.64,11.65,42700.0
2008-05-29 13:20:00,11.64,11.68,11.64,11.67,62000.0,11.64,11.68,11.64,11.67,62000.0
2008-05-29 13:25:00,11.68,11.68,11.65,11.66,13200.0,11.68,11.68,11.65,11.66,13200.0
2008-05-29 13:30:00,11.66,11.69,11.65,11.69,43000.0,11.66,11.69,11.65,11.69,43000.0
2008-05-29 13:35:00,11.68,11.71,11.68,11.71,69500.0,11.68,11.71,11.68,11.71,69500.0
2008-05-29 13:40:00,11.7,11.71,11.68,11.71,102700.0,11.7,11.71,11.68,11.71,102700.0
2008-05-29 13:45:00,11.7,11.71,11.69,11.71,67100.0,11.7,11.71,11.69,11.71,67100.0
2008-05-29 13:50:00,11.71,11.71,11.69,11.71,39200.0,11.71,11.71,11.69,11.71,39200.0
2008-05-29 13:55:00,11.71,11.71,11.67,11.68,52900.0,11.71,11.71,11.67,11.68,52900.0
2008-05-29 14:00:00,11.67,11.68,11.66,11.66,44000.0,11.67,11.68,11.66,11.66,44000.0
2008-05-29 14:05:00,11.67,11.69,11.66,11.67,49100.0,11.67,11.69,11.66,11.67,49100.0
2008-05-29 14:10:00,11.67,11.68,11.66,11.68,23700.0,11.67,11.68,11.66,11.68,23700.0
2008-05-29 14:15:00,11.68,11.72,11.68,11.72,87200.0,11.68,11.72,11.68,11.72,87200.0
2008-05-29 14:20:00,11.72,11.73,11.72,11.73,60700.0,11.72,11.73,11.72,11.73,60700.0
2008-05-29 14:25:00,11.72,11.73,11.67,11.67,62800.0,11.72,11.73,11.67,11.67,62800.0
2008-05-29 14:30:00,11.68,11.68,11.66,11.66,46600.0,11.68,11.68,11.66,11.66,46600.0
2008-05-29 14:35:00,11.66,11.66,11.63,11.63,46800.0,11.66,11.66,11.63,11.63,46800.0
2008-05-29 14:40:00,11.63,11.66,11.61,11.66,59800.0,11.63,11.66,11.61,11.66,59800.0
2008-05-29 14:45:00,11.66,11.66,11.64,11.64,15500.0,11.66,11.66,11.64,11.64,15500.0
2008-05-29 14:50:00,11.65,11.68,11.65,11.68,72900.0,11.65,11.68,11.65,11.68,72900.0
2008-05-29 14:55:00,11.68,11.68,11.66,11.68,58200.0,11.68,11.68,11.66,11.68,58200.0
2008-05-29 15:00:00,11.68,11.68,11.67,11.67,16200.0,11.68,11.68,11.67,11.67,16200.0
2008-05-29 15:05:00,11.68,11.68,11.67,11.68,64900.0,11.68,11.68,11.67,11.68,64900.0
2008-05-29 15:10:00,11.68,11.68,11.67,11.68,29900.0,11.68,11.68,11.67,11.68,29900.0
2008-05-29 15:15:00,11.68,11.68,11.67,11.67,50000.0,11.68,11.68,11.67,11.67,50000.0
2008-05-29 15:20:00,11.68,11.68,11.64,11.64,78300.0,11.68,11.68,11.64,11.64,78300.0
2008-05-29 15:25:00,11.64,11.65,11.64,11.64,45100.0,11.64,11.65,11.64,11.64,45100.0
2008-05-29 15:30:00,11.64,11.67,11.64,11.67,72500.0,11.64,11.67,11.64,11.67,72500.0
2008-05-29 15:35:00,11.67,11.67,11.66,11.67,39100.0,11.67,11.67,11.66,11.67,39100.0
2008-05-29 15:40:00,11.66,11.67,11.64,11.64,67300.0,11.66,11.67,11.64,11.64,67300.0
2008-05-29 15:45:00,11.64,11.67,11.64,11.66,148200.0,11.64,11.67,11.64,11.66,148200.0
2008-05-29 15:50:00,11.66,11.68,11.61,11.62,254900.0,11.66,11.68,11.61,11.62,254900.0
2008-05-29 15:55:00,11.62,11.67,11.6,11.65,284300.0,11.62,11.67,11.6,11.65,284300.0
2008-05-30 09:30:00,11.74,11.74,11.59,11.62,72100.0,11.74,11.74,11.59,11.62,72100.0
2008-05-30 09:35:00,11.62,11.63,11.56,11.6,44700.0,11.62,11.63,11.56,11.6,44700.0
2008-05-30 09:40:00,11.6,11.61,11.58,11.61,32500.0,11.6,11.61,11.58,11.61,32500.0
2008-05-30 09:45:00,11.6,11.62,11.57,11.6,54600.0,11.6,11.62,11.57,11.6,54600.0
2008-05-30 09:50:00,11.61,11.65,11.6,11.65,72100.0,11.61,11.65,11.6,11.65,72100.0
2008-05-30 09:55:00,11.65,11.65,11.57,11.59,53800.0,11.65,11.65,11.57,11.59,53800.0
2008-05-30 10:00:00,11.6,11.61,11.59,11.6,69300.0,11.6,11.61,11.59,11.6,69300.0
2008-05-30 10:05:00,11.6,11.64,11.56,11.56,178500.0,11.6,11.64,11.56,11.56,178500.0
2008-05-30 10:10:00,11.56,11.56,11.55,11.55,12900.0,11.56,11.56,11.55,11.55,12900.0
2008-05-30 10:15:00,11.56,11.56,11.55,11.55,14800.0,11.56,11.56,11.55,11.55,14800.0
2008-05-30 10:20:00,11.56,11.57,11.55,11.56,40800.0,11.56,11.57,11.55,11.56,40800.0
2008-05-30 10:25:00,11.56,11.59,11.56,11.57,41700.0,11.56,11.59,11.56,11.57,41700.0
2008-05-30 10:30:00,11.57,11.58,11.49,11.49,138700.0,11.57,11.58,11.49,11.49,138700.0
2008-05-30 10:35:00,11.5,11.5,11.47,11.48,64700.0,11.5,11.5,11.47,11.48,64700.0
2008-05-30 10:40:00,11.48,11.49,11.48,11.48,20700.0,11.48,11.49,11.48,11.48,20700.0
2008-05-30 10:45:00,11.49,11.53,11.48,11.53,46400.0,11.49,11.53,11.48,11.53,46400.0
2008-05-30 10:50:00,11.52,11.54,11.5,11.52,62900.0,11.52,11.54,11.5,11.52,62900.0
2008-05-30 10:55:00,11.53,11.54,11.51,11.54,40700.0,11.53,11.54,11.51,11.54,40700.0
2008-05-30 11:00:00,11.54,11.54,11.53,11.54,12600.0,11.54,11.54,11.53,11.54,12600.0
2008-05-30 11:05:00,11.54,11.54,11.52,11.53,38600.0,11.54,11.54,11.52,11.53,38600.0
2008-05-30 11:10:00,11.52,11.56,11.52,11.54,79800.0,11.52,11.56,11.52,11.54,79800.0
2008-05-30 11:15:00,11.55,11.55,11.54,11.54,10600.0,11.55,11.55,11.54,11.54,10600.0
2008-05-30 11:20:00,11.55,11.55,11.54,11.54,21800.0,11.55,11.55,11.54,11.54,21800.0
2008-05-30 11:25:00,11.55,11.55,11.54,11.54,32900.0,11.55,11.55,11.54,11.54,32900.0
2008-05-30 11:30:00,11.54,11.55,11.53,11.55,44700.0,11.54,11.55,11.53,11.55,44700.0
2008-05-30 11:35:00,11.55,11.55,11.54,11.55,37200.0,11.55,11.55,11.54,11.55,37200.0
2008-05-30 11:40:00,11.55,11.57,11.54,11.55,71900.0,11.55,11.57,11.54,11.55,71900.0
2008-05-30 11:45:00,11.56,11.56,11.54,11.55,96800.0,11.56,11.56,11.54,11.55,96800.0
2008-05-30 11:50:00,11.55,11.56,11.54,11.56,33400.0,11.55,11.56,11.54,11.56,33400.0
2008-05-30 11:55:00,11.56,11.56,11.55,11.55,18500.0,11.56,11.56,11.55,11.55,18500.0
2008-05-30 12:00:00,11.56,11.57,11.55,11.57,22300.0,11.56,11.57,11.55,11.57,22300.0
2008-05-30 12:05:00,11.57,11.57,11.56,11.56,16100.0,11.57,11.57,11.56,11.56,16100.0
2008-05-30 12:10:00,11.56,11.57,11.56,11.56,11600.0,11.56,11.57,11.56,11.56,11600.0
2008-05-30 12:15:00,11.57,11.57,11.56,11.57,11500.0,11.57,11.57,11.56,11.57,11500.0
2008-05-30 12:20:00,11.57,11.57,11.56,11.57,20300.0,11.57,11.57,11.56,11.57,20300.0
2008-05-30 12:25:00,11.57,11.58,11.56,11.58,54300.0,11.57,11.58,11.56,11.58,54300.0
2008-05-30 12:30:00,11.58,11.58,11.57,11.58,12700.0,11.58,11.58,11.57,11.58,12700.0
2008-05-30 12:35:00,11.58,11.59,11.57,11.59,38100.0,11.58,11.59,11.57,11.59,38100.0
2008-05-30 12:40:00,11.59,11.61,11.58,11.61,32600.0,11.59,11.61,11.58,11.61,32600.0
2008-05-30 12:45:00,11.61,11.62,11.6,11.61,27100.0,11.61,11.62,11.6,11.61,27100.0
2008-05-30 12:50:00,11.62,11.62,11.6,11.61,50700.0,11.62,11.62,11.6,11.61,50700.0
2008-05-30 12:55:00,11.61,11.61,11.57,11.58,50600.0,11.61,11.61,11.57,11.58,50600.0
2008-05-30 13:00:00,11.58,11.58,11.57,11.58,8100.0,11.58,11.58,11.57,11.58,8100.0
2008-05-30 13:05:00,11.58,11.58,11.57,11.57,45400.0,11.58,11.58,11.57,11.57,45400.0
2008-05-30 13:10:00,11.58,11.58,11.57,11.58,8100.0,11.58,11.58,11.57,11.58,8100.0
2008-05-30 13:15:00,11.58,11.58,11.57,11.58,6700.0,11.58,11.58,11.57,11.58,6700.0
2008-05-30 13:20:00,11.58,11.58,11.57,11.58,9700.0,11.58,11.58,11.57,11.58,9700.0
2008-05-30 13:25:00,11.57,11.58,11.57,11.57,7200.0,11.57,11.58,11.57,11.57,7200.0
2008-05-30 13:30:00,11.58,11.6,11.57,11.59,81500.0,11.58,11.6,11.57,11.59,81500.0
2008-05-30 13:35:00,11.6,11.6,11.59,11.6,8300.0,11.6,11.6,11.59,11.6,8300.0
2008-05-30 13:40:00,11.6,11.62,11.59,11.61,75400.0,11.6,11.62,11.59,11.61,75400.0
2008-05-30 13:45:00,11.62,11.63,11.61,11.63,45400.0,11.62,11.63,11.61,11.63,45400.0
2008-05-30 13:50:00,11.63,11.63,11.62,11.63,32900.0,11.63,11.63,11.62,11.63,32900.0
2008-05-30 13:55:00,11.63,11.63,11.62,11.63,8600.0,11.63,11.63,11.62,11.63,8600.0
2008-05-30 14:00:00,11.63,11.63,11.62,11.63,32300.0,11.63,11.63,11.62,11.63,32300.0
2008-05-30 14:05:00,11.63,11.65,11.62,11.65,70800.0,11.63,11.65,11.62,11.65,70800.0
2008-05-30 14:10:00,11.65,11.66,11.64,11.64,75900.0,11.65,11.66,11.64,11.64,75900.0
2008-05-30 14:15:00,11.64,11.64,11.63,11.64,48000.0,11.64,11.64,11.63,11.64,48000.0
2008-05-30 14:20:00,11.64,11.64,11.63,11.64,11700.0,11.64,11.64,11.63,11.64,11700.0
2008-05-30 14:25:00,11.64,11.64,11.63,11.64,35100.0,11.64,11.64,11.63,11.64,35100.0
2008-05-30 14:30:00,11.64,11.67,11.64,11.67,71400.0,11.64,11.67,11.64,11.67,71400.0
2008-05-30 14:35:00,11.67,11.69,11.65,11.69,132800.0,11.67,11.69,11.65,11.69,132800.0
2008-05-30 14:40:00,11.69,11.71,11.68,11.71,44500.0,11.69,11.71,11.68,11.71,44500.0
2008-05-30 14:45:00,11.71,11.72,11.69,11.7,91200.0,11.71,11.72,11.69,11.7,91200.0
2008-05-30 14:50:00,11.7,11.72,11.69,11.72,40500.0,11.7,11.72,11.69,11.72,40500.0
2008-05-30 14:55:00,11.72,11.72,11.71,11.72,24000.0,11.72,11.72,11.71,11.72,24000.0
2008-05-30 15:00:00,11.72,11.72,11.71,11.72,30100.0,11.72,11.72,11.71,11.72,30100.0
2008-05-30 15:05:00,11.72,11.73,11.71,11.72,17800.0,11.72,11.73,11.71,11.72,17800.0
2008-05-30 15:10:00,11.73,11.73,11.72,11.73,19500.0,11.73,11.73,11.72,11.73,19500.0
2008-05-30 15:15:00,11.73,11.73,11.68,11.69,80000.0,11.73,11.73,11.68,11.69,80000.0
2008-05-30 15:20:00,11.68,11.69,11.68,11.69,17100.0,11.68,11.69,11.68,11.69,17100.0
2008-05-30 15:25:00,11.68,11.68,11.65,11.67,89200.0,11.68,11.68,11.65,11.67,89200.0
2008-05-30 15:30:00,11.67,11.67,11.66,11.67,49100.0,11.67,11.67,11.66,11.67,49100.0
2008-05-30 15:35:00,11.66,11.67,11.66,11.66,22200.0,11.66,11.67,11.66,11.66,22200.0
2008-05-30 15:40:00,11.66,11.67,11.66,11.67,29100.0,11.66,11.67,11.66,11.67,29100.0
2008-05-30 15:45:00,11.67,11.67,11.66,11.66,63600.0,11.67,11.67,11.66,11.66,63600.0
2008-05-30 15:50:00,11.66,11.67,11.65,11.66,166300.0,11.66,11.67,11.65,11.66,166300.0
2008-05-30 15:55:00,11.65,11.66,11.62,11.63,129100.0,11.65,11.66,11.62,11.63,129100.0
2008-06-02 09:30:00,11.68,11.69,11.51,11.6,47100.0,11.68,11.69,11.51,11.6,47100.0
2008-06-02 09:35:00,11.6,11.61,11.5,11.53,25400.0,11.6,11.61,11.5,11.53,25400.0
2008-06-02 09:40:00,11.53,11.53,11.48,11.48,61400.0,11.53,11.53,11.48,11.48,61400.0
2008-06-02 09:45:00,11.48,11.48,11.37,11.37,57400.0,11.48,11.48,11.37,11.37,57400.0
2008-06-02 09:50:00,11.38,11.38,11.33,11.36,47500.0,11.38,11.38,11.33,11.36,47500.0
2008-06-02 09:55:00,11.36,11.37,11.33,11.36,38200.0,11.36,11.37,11.33,11.36,38200.0
2008-06-02 10:00:00,11.36,11.36,11.31,11.34,35300.0,11.36,11.36,11.31,11.34,35300.0
2008-06-02 10:05:00,11.33,11.39,11.32,11.39,80800.0,11.33,11.39,11.32,11.39,80800.0
2008-06-02 10:10:00,11.4,11.41,11.32,11.33,25200.0,11.4,11.41,11.32,11.33,25200.0
2008-06-02 10:15:00,11.33,11.33,11.31,11.31,21000.0,11.33,11.33,11.31,11.31,21000.0
2008-06-02 10:20:00,11.31,11.34,11.31,11.33,38700.0,11.31,11.34,11.31,11.33,38700.0
2008-06-02 10:25:00,11.34,11.34,11.33,11.33,20900.0,11.34,11.34,11.33,11.33,20900.0
2008-06-02 10:30:00,11.33,11.33,11.3,11.32,45000.0,11.33,11.33,11.3,11.32,45000.0
2008-06-02 10:35:00,11.33,11.35,11.32,11.35,44700.0,11.33,11.35,11.32,11.35,44700.0
2008-06-02 10:40:00,11.34,11.35,11.34,11.34,20200.0,11.34,11.35,11.34,11.34,20200.0
2008-06-02 10:45:00,11.35,11.35,11.34,11.35,4600.0,11.35,11.35,11.34,11.35,4600.0
2008-06-02 10:50:00,11.35,11.35,11.34,11.35,12700.0,11.35,11.35,11.34,11.35,12700.0
2008-06-02 10:55:00,11.35,11.35,11.34,11.34,18900.0,11.35,11.35,11.34,11.34,18900.0
2008-06-02 11:00:00,11.35,11.35,11.32,11.32,58000.0,11.35,11.35,11.32,11.32,58000.0
2008-06-02 11:05:00,11.32,11.32,11.3,11.3,59600.0,11.32,11.32,11.3,11.3,59600.0
2008-06-02 11:10:00,11.31,11.31,11.26,11.27,32500.0,11.31,11.31,11.26,11.27,32500.0
2008-06-02 11:15:00,11.27,11.27,11.26,11.27,18800.0,11.27,11.27,11.26,11.27,18800.0
2008-06-02 11:20:00,11.26,11.27,11.24,11.27,52200.0,11.26,11.27,11.24,11.27,52200.0
2008-06-02 11:25:00,11.27,11.27,11.24,11.25,75300.0,11.27,11.27,11.24,11.25,75300.0
2008-06-02 11:30:00,11.25,11.26,11.25,11.25,32900.0,11.25,11.26,11.25,11.25,32900.0
2008-06-02 11:35:00,11.26,11.26,11.2,11.23,92200.0,11.26,11.26,11.2,11.23,92200.0
2008-06-02 11:40:00,11.23,11.24,11.23,11.23,31900.0,11.23,11.24,11.23,11.23,31900.0
2008-06-02 11:45:00,11.24,11.24,11.23,11.23,10600.0,11.24,11.24,11.23,11.23,10600.0
2008-06-02 11:50:00,11.24,11.25,11.23,11.24,28300.0,11.24,11.25,11.23,11.24,28300.0
2008-06-02 11:55:00,11.25,11.26,11.23,11.23,115800.0,11.25,11.26,11.23,11.23,115800.0
2008-06-02 12:00:00,11.23,11.26,11.23,11.26,54100.0,11.23,11.26,11.23,11.26,54100.0
2008-06-02 12:05:00,11.26,11.26,11.25,11.25,7400.0,11.26,11.26,11.25,11.25,7400.0
2008-06-02 12:10:00,11.26,11.26,11.25,11.25,18500.0,11.26,11.26,11.25,11.25,18500.0
2008-06-02 12:15:00,11.25,11.26,11.25,11.25,16100.0,11.25,11.26,11.25,11.25,16100.0
2008-06-02 12:20:00,11.26,11.26,11.25,11.26,7600.0,11.26,11.26,11.25,11.26,7600.0
2008-06-02 12:25:00,11.25,11.26,11.25,11.25,94900.0,11.25,11.26,11.25,11.25,94900.0
2008-06-02 12:30:00,11.26,11.26,11.25,11.25,86700.0,11.26,11.26,11.25,11.25,86700.0
2008-06-02 12:35:00,11.25,11.26,11.24,11.24,54900.0,11.25,11.26,11.24,11.24,54900.0
2008-06-02 12:40:00,11.25,11.27,11.24,11.25,93800.0,11.25,11.27,11.24,11.25,93800.0
2008-06-02 12:45:00,11.24,11.25,11.24,11.25,21900.0,11.24,11.25,11.24,11.25,21900.0
2008-06-02 12:50:00,11.25,11.25,11.24,11.24,5700.0,11.25,11.25,11.24,11.24,5700.0
2008-06-02 12:55:00,11.25,11.25,11.24,11.24,4500.0,11.25,11.25,11.24,11.24,4500.0
2008-06-02 13:00:00,11.24,11.25,11.24,11.25,46600.0,11.24,11.25,11.24,11.25,46600.0
2008-06-02 13:05:00,11.24,11.25,11.24,11.25,8000.0,11.24,11.25,11.24,11.25,8000.0
2008-06-02 13:10:00,11.25,11.25,11.24,11.25,11600.0,11.25,11.25,11.24,11.25,11600.0
2008-06-02 13:15:00,11.24,11.27,11.24,11.27,28400.0,11.24,11.27,11.24,11.27,28400.0
2008-06-02 13:20:00,11.26,11.27,11.25,11.26,11600.0,11.26,11.27,11.25,11.26,11600.0
2008-06-02 13:25:00,11.25,11.26,11.24,11.24,9100.0,11.25,11.26,11.24,11.24,9100.0
2008-06-02 13:30:00,11.24,11.25,11.24,11.25,6600.0,11.24,11.25,11.24,11.25,6600.0
2008-06-02 13:35:00,11.24,11.26,11.24,11.26,21900.0,11.24,11.26,11.24,11.26,21900.0
2008-06-02 13:40:00,11.26,11.27,11.25,11.25,13900.0,11.26,11.27,11.25,11.25,13900.0
2008-06-02 13:45:00,11.25,11.26,11.24,11.25,14000.0,11.25,11.26,11.24,11.25,14000.0
2008-06-02 13:50:00,11.25,11.27,11.24,11.25,105600.0,11.25,11.27,11.24,11.25,105600.0
2008-06-02 13:55:00,11.24,11.27,11.24,11.26,186000.0,11.24,11.27,11.24,11.26,186000.0
2008-06-02 14:00:00,11.26,11.27,11.25,11.25,67100.0,11.26,11.27,11.25,11.25,67100.0
2008-06-02 14:05:00,11.26,11.26,11.25,11.26,11700.0,11.26,11.26,11.25,11.26,11700.0
2008-06-02 14:10:00,11.25,11.27,11.25,11.27,20700.0,11.25,11.27,11.25,11.27,20700.0
2008-06-02 14:15:00,11.26,11.28,11.26,11.27,24900.0,11.26,11.28,11.26,11.27,24900.0
2008-06-02 14:20:00,11.28,11.29,11.25,11.26,128800.0,11.28,11.29,11.25,11.26,128800.0
2008-06-02 14:25:00,11.26,11.28,11.25,11.28,105300.0,11.26,11.28,11.25,11.28,105300.0
2008-06-02 14:30:00,11.28,11.29,11.27,11.27,27600.0,11.28,11.29,11.27,11.27,27600.0
2008-06-02 14:35:00,11.28,11.31,11.26,11.3,32500.0,11.28,11.31,11.26,11.3,32500.0
2008-06-02 14:40:00,11.3,11.3,11.27,11.28,12700.0,11.3,11.3,11.27,11.28,12700.0
2008-06-02 14:45:00,11.28,11.28,11.27,11.27,10200.0,11.28,11.28,11.27,11.27,10200.0
2008-06-02 14:50:00,11.28,11.28,11.27,11.27,18500.0,11.28,11.28,11.27,11.27,18500.0
2008-06-02 14:55:00,11.27,11.27,11.24,11.24,54700.0,11.27,11.27,11.24,11.24,54700.0
2008-06-02 15:00:00,11.24,11.26,11.24,11.26,58100.0,11.24,11.26,11.24,11.26,58100.0
2008-06-02 15:05:00,11.25,11.26,11.24,11.25,151700.0,11.25,11.26,11.24,11.25,151700.0
2008-06-02 15:10:00,11.26,11.26,11.24,11.24,34100.0,11.26,11.26,11.24,11.24,34100.0
2008-06-02 15:15:00,11.24,11.25,11.24,11.24,14900.0,11.24,11.25,11.24,11.24,14900.0
2008-06-02 15:20:00,11.24,11.25,11.24,11.25,8000.0,11.24,11.25,11.24,11.25,8000.0
2008-06-02 15:25:00,11.25,11.32,11.24,11.3,91300.0,11.25,11.32,11.24,11.3,91300.0
2008-06-02 15:30:00,11.3,11.31,11.29,11.29,39100.0,11.3,11.31,11.29,11.29,39100.0
2008-06-02 15:35:00,11.3,11.3,11.27,11.28,44900.0,11.3,11.3,11.27,11.28,44900.0
2008-06-02 15:40:00,11.27,11.28,11.27,11.28,28400.0,11.27,11.28,11.27,11.28,28400.0
2008-06-02 15:45:00,11.28,11.34,11.28,11.33,128200.0,11.28,11.34,11.28,11.33,128200.0
2008-06-02 15:50:00,11.33,11.34,11.33,11.34,95200.0,11.33,11.34,11.33,11.34,95200.0
2008-06-02 15:55:00,11.34,11.34,11.29,11.29,145500.0,11.34,11.34,11.29,11.29,145500.0
2008-06-03 09:30:00,11.32,11.42,11.28,11.29,26000.0,11.32,11.42,11.28,11.29,26000.0
2008-06-03 09:35:00,11.29,11.32,11.27,11.29,22300.0,11.29,11.32,11.27,11.29,22300.0
2008-06-03 09:40:00,11.27,11.28,11.25,11.26,12300.0,11.27,11.28,11.25,11.26,12300.0
2008-06-03 09:45:00,11.25,11.27,11.23,11.27,16100.0,11.25,11.27,11.23,11.27,16100.0
2008-06-03 09:50:00,11.27,11.28,11.25,11.28,8100.0,11.27,11.28,11.25,11.28,8100.0
2008-06-03 09:55:00,11.28,11.29,11.27,11.27,14700.0,11.28,11.29,11.27,11.27,14700.0
2008-06-03 10:00:00,11.28,11.37,11.28,11.37,42300.0,11.28,11.37,11.28,11.37,42300.0
2008-06-03 10:05:00,11.37,11.37,11.36,11.36,21400.0,11.37,11.37,11.36,11.36,21400.0
2008-06-03 10:10:00,11.36,11.36,11.34,11.35,28300.0,11.36,11.36,11.34,11.35,28300.0
2008-06-03 10:15:00,11.35,11.35,11.31,11.32,13900.0,11.35,11.35,11.31,11.32,13900.0
2008-06-03 10:20:00,11.32,11.33,11.32,11.33,9200.0,11.32,11.33,11.32,11.33,9200.0
2008-06-03 10:25:00,11.33,11.35,11.32,11.34,15700.0,11.33,11.35,11.32,11.34,15700.0
2008-06-03 10:30:00,11.34,11.34,11.32,11.33,16600.0,11.34,11.34,11.32,11.33,16600.0
2008-06-03 10:35:00,11.32,11.33,11.32,11.32,6900.0,11.32,11.33,11.32,11.32,6900.0
2008-06-03 10:40:00,11.33,11.33,11.32,11.32,7900.0,11.33,11.33,11.32,11.32,7900.0
2008-06-03 10:45:00,11.32,11.32,11.28,11.28,32700.0,11.32,11.32,11.28,11.28,32700.0
2008-06-03 10:50:00,11.29,11.34,11.28,11.34,40800.0,11.29,11.34,11.28,11.34,40800.0
2008-06-03 10:55:00,11.33,11.38,11.33,11.38,16800.0,11.33,11.38,11.33,11.38,16800.0
2008-06-03 11:00:00,11.38,11.39,11.37,11.37,21200.0,11.38,11.39,11.37,11.37,21200.0
2008-06-03 11:05:00,11.38,11.38,11.37,11.38,6000.0,11.38,11.38,11.37,11.38,6000.0
2008-06-03 11:10:00,11.38,11.38,11.36,11.38,26100.0,11.38,11.38,11.36,11.38,26100.0
2008-06-03 11:15:00,11.39,11.42,11.39,11.42,20200.0,11.39,11.42,11.39,11.42,20200.0
2008-06-03 11:20:00,11.42,11.42,11.39,11.4,22600.0,11.42,11.42,11.39,11.4,22600.0
2008-06-03 11:25:00,11.4,11.41,11.39,11.4,6400.0,11.4,11.41,11.39,11.4,6400.0
2008-06-03 11:30:00,11.4,11.4,11.39,11.39,5300.0,11.4,11.4,11.39,11.39,5300.0
2008-06-03 11:35:00,11.39,11.4,11.38,11.39,9100.0,11.39,11.4,11.38,11.39,9100.0
2008-06-03 11:40:00,11.39,11.39,11.38,11.39,3200.0,11.39,11.39,11.38,11.39,3200.0
2008-06-03 11:45:00,11.38,11.39,11.38,11.38,6600.0,11.38,11.39,11.38,11.38,6600.0
2008-06-03 11:50:00,11.38,11.39,11.38,11.39,11800.0,11.38,11.39,11.38,11.39,11800.0
2008-06-03 11:55:00,11.39,11.44,11.39,11.44,41400.0,11.39,11.44,11.39,11.44,41400.0
2008-06-03 12:00:00,11.43,11.44,11.41,11.42,21500.0,11.43,11.44,11.41,11.42,21500.0
2008-06-03 12:05:00,11.41,11.44,11.41,11.44,55200.0,11.41,11.44,11.41,11.44,55200.0
2008-06-03 12:10:00,11.44,11.45,11.41,11.41,25000.0,11.44,11.45,11.41,11.41,25000.0
2008-06-03 12:15:00,11.42,11.42,11.41,11.42,5400.0,11.42,11.42,11.41,11.42,5400.0
2008-06-03 12:20:00,11.42,11.42,11.38,11.38,13700.0,11.42,11.42,11.38,11.38,13700.0
2008-06-03 12:25:00,11.39,11.39,11.37,11.38,14300.0,11.39,11.39,11.37,11.38,14300.0
2008-06-03 12:30:00,11.37,11.38,11.36,11.36,7000.0,11.37,11.38,11.36,11.36,7000.0
2008-06-03 12:35:00,11.36,11.37,11.36,11.36,3600.0,11.36,11.37,11.36,11.36,3600.0
2008-06-03 12:40:00,11.36,11.37,11.35,11.36,8800.0,11.36,11.37,11.35,11.36,8800.0
2008-06-03 12:45:00,11.35,11.36,11.35,11.35,9600.0,11.35,11.36,11.35,11.35,9600.0
2008-06-03 12:50:00,11.35,11.36,11.35,11.36,18100.0,11.35,11.36,11.35,11.36,18100.0
2008-06-03 12:55:00,11.35,11.36,11.34,11.35,34500.0,11.35,11.36,11.34,11.35,34500.0
2008-06-03 13:00:00,11.35,11.35,11.34,11.34,17200.0,11.35,11.35,11.34,11.34,17200.0
2008-06-03 13:05:00,11.34,11.35,11.34,11.34,11400.0,11.34,11.35,11.34,11.34,11400.0
2008-06-03 13:10:00,11.34,11.35,11.34,11.35,6600.0,11.34,11.35,11.34,11.35,6600.0
2008-06-03 13:15:00,11.35,11.35,11.34,11.34,9200.0,11.35,11.35,11.34,11.34,9200.0
2008-06-03 13:20:00,11.34,11.35,11.34,11.35,8900.0,11.34,11.35,11.34,11.35,8900.0
2008-06-03 13:25:00,11.34,11.35,11.28,11.3,53200.0,11.34,11.35,11.28,11.3,53200.0
2008-06-03 13:30:00,11.29,11.29,11.24,11.26,94200.0,11.29,11.29,11.24,11.26,94200.0
2008-06-03 13:35:00,11.26,11.26,11.25,11.25,86500.0,11.26,11.26,11.25,11.25,86500.0
2008-06-03 13:40:00,11.26,11.26,11.25,11.26,32100.0,11.26,11.26,11.25,11.26,32100.0
2008-06-03 13:45:00,11.26,11.26,11.25,11.25,39000.0,11.26,11.26,11.25,11.25,39000.0
2008-06-03 13:50:00,11.25,11.26,11.18,11.19,63800.0,11.25,11.26,11.18,11.19,63800.0
2008-06-03 13:55:00,11.19,11.26,11.18,11.26,102500.0,11.19,11.26,11.18,11.26,102500.0
2008-06-03 14:00:00,11.26,11.26,11.25,11.25,29800.0,11.26,11.26,11.25,11.25,29800.0
2008-06-03 14:05:00,11.25,11.26,11.21,11.22,56400.0,11.25,11.26,11.21,11.22,56400.0
2008-06-03 14:10:00,11.23,11.25,11.21,11.21,34400.0,11.23,11.25,11.21,11.21,34400.0
2008-06-03 14:15:00,11.21,11.22,11.2,11.2,49900.0,11.21,11.22,11.2,11.2,49900.0
2008-06-03 14:20:00,11.2,11.21,11.2,11.21,79900.0,11.2,11.21,11.2,11.21,79900.0
2008-06-03 14:25:00,11.2,11.23,11.19,11.23,145200.0,11.2,11.23,11.19,11.23,145200.0
2008-06-03 14:30:00,11.22,11.26,11.22,11.25,134500.0,11.22,11.26,11.22,11.25,134500.0
2008-06-03 14:35:00,11.25,11.26,11.24,11.25,96400.0,11.25,11.26,11.24,11.25,96400.0
2008-06-03 14:40:00,11.26,11.26,11.21,11.22,63800.0,11.26,11.26,11.21,11.22,63800.0
2008-06-03 14:45:00,11.23,11.23,11.22,11.23,9800.0,11.23,11.23,11.22,11.23,9800.0
2008-06-03 14:50:00,11.23,11.24,11.22,11.24,37500.0,11.23,11.24,11.22,11.24,37500.0
2008-06-03 14:55:00,11.23,11.24,11.23,11.24,19000.0,11.23,11.24,11.23,11.24,19000.0
2008-06-03 15:00:00,11.23,11.3,11.23,11.29,165400.0,11.23,11.3,11.23,11.29,165400.0
2008-06-03 15:05:00,11.29,11.31,11.27,11.3,45000.0,11.29,11.31,11.27,11.3,45000.0
2008-06-03 15:10:00,11.29,11.3,11.28,11.29,24500.0,11.29,11.3,11.28,11.29,24500.0
2008-06-03 15:15:00,11.28,11.29,11.28,11.29,5800.0,11.28,11.29,11.28,11.29,5800.0
2008-06-03 15:20:00,11.28,11.29,11.28,11.29,19100.0,11.28,11.29,11.28,11.29,19100.0
2008-06-03 15:25:00,11.28,11.29,11.28,11.29,19500.0,11.28,11.29,11.28,11.29,19500.0
2008-06-03 15:30:00,11.29,11.31,11.28,11.31,55300.0,11.29,11.31,11.28,11.31,55300.0
2008-06-03 15:35:00,11.31,11.33,11.31,11.32,31100.0,11.31,11.33,11.31,11.32,31100.0
2008-06-03 15:40:00,11.32,11.33,11.3,11.3,31900.0,11.32,11.33,11.3,11.3,31900.0
2008-06-03 15:45:00,11.3,11.31,11.3,11.31,22000.0,11.3,11.31,11.3,11.31,22000.0
2008-06-03 15:50:00,11.3,11.3,11.26,11.26,214600.0,11.3,11.3,11.26,11.26,214600.0
2008-06-03 15:55:00,11.27,11.27,11.23,11.23,319500.0,11.27,11.27,11.23,11.23,319500.0
2008-06-04 09:30:00,11.21,11.32,11.21,11.32,26300.0,11.21,11.32,11.21,11.32,26300.0
2008-06-04 09:35:00,11.33,11.38,11.32,11.35,18700.0,11.33,11.38,11.32,11.35,18700.0
2008-06-04 09:40:00,11.35,11.4,11.34,11.39,28300.0,11.35,11.4,11.34,11.39,28300.0
2008-06-04 09:45:00,11.39,11.42,11.38,11.4,44300.0,11.39,11.42,11.38,11.4,44300.0
2008-06-04 09:50:00,11.4,11.4,11.37,11.38,37800.0,11.4,11.4,11.37,11.38,37800.0
2008-06-04 09:55:00,11.37,11.39,11.34,11.35,42500.0,11.37,11.39,11.34,11.35,42500.0
2008-06-04 10:00:00,11.35,11.39,11.34,11.38,50200.0,11.35,11.39,11.34,11.38,50200.0
2008-06-04 10:05:00,11.39,11.4,11.37,11.4,68300.0,11.39,11.4,11.37,11.4,68300.0
2008-06-04 10:10:00,11.4,11.46,11.4,11.45,138900.0,11.4,11.46,11.4,11.45,138900.0
2008-06-04 10:15:00,11.45,11.46,11.44,11.45,42000.0,11.45,11.46,11.44,11.45,42000.0
2008-06-04 10:20:00,11.44,11.47,11.43,11.45,79200.0,11.44,11.47,11.43,11.45,79200.0
2008-06-04 10:25:00,11.45,11.47,11.44,11.47,42500.0,11.45,11.47,11.44,11.47,42500.0
2008-06-04 10:30:00,11.47,11.49,11.46,11.49,36500.0,11.47,11.49,11.46,11.49,36500.0
2008-06-04 10:35:00,11.49,11.51,11.45,11.47,82500.0,11.49,11.51,11.45,11.47,82500.0
2008-06-04 10:40:00,11.47,11.52,11.47,11.51,60400.0,11.47,11.52,11.47,11.51,60400.0
2008-06-04 10:45:00,11.52,11.53,11.51,11.53,29100.0,11.52,11.53,11.51,11.53,29100.0
2008-06-04 10:50:00,11.53,11.59,11.52,11.59,80900.0,11.53,11.59,11.52,11.59,80900.0
2008-06-04 10:55:00,11.58,11.61,11.58,11.6,52900.0,11.58,11.61,11.58,11.6,52900.0
2008-06-04 11:00:00,11.61,11.62,11.61,11.61,29000.0,11.61,11.62,11.61,11.61,29000.0
2008-06-04 11:05:00,11.61,11.64,11.61,11.64,80400.0,11.61,11.64,11.61,11.64,80400.0
2008-06-04 11:10:00,11.63,11.68,11.63,11.67,71200.0,11.63,11.68,11.63,11.67,71200.0
2008-06-04 11:15:00,11.67,11.68,11.66,11.67,58700.0,11.67,11.68,11.66,11.67,58700.0
2008-06-04 11:20:00,11.67,11.68,11.64,11.68,77300.0,11.67,11.68,11.64,11.68,77300.0
2008-06-04 11:25:00,11.67,11.68,11.65,11.65,36400.0,11.67,11.68,11.65,11.65,36400.0
2008-06-04 11:30:00,11.66,11.67,11.65,11.67,16400.0,11.66,11.67,11.65,11.67,16400.0
2008-06-04 11:35:00,11.66,11.69,11.66,11.67,58500.0,11.66,11.69,11.66,11.67,58500.0
2008-06-04 11:40:00,11.68,11.68,11.65,11.66,22700.0,11.68,11.68,11.65,11.66,22700.0
2008-06-04 11:45:00,11.66,11.66,11.65,11.66,8600.0,11.66,11.66,11.65,11.66,8600.0
2008-06-04 11:50:00,11.65,11.66,11.63,11.64,33900.0,11.65,11.66,11.63,11.64,33900.0
2008-06-04 11:55:00,11.64,11.64,11.61,11.61,34900.0,11.64,11.64,11.61,11.61,34900.0
2008-06-04 12:00:00,11.62,11.63,11.61,11.62,56000.0,11.62,11.63,11.61,11.62,56000.0
2008-06-04 12:05:00,11.62,11.63,11.59,11.62,57200.0,11.62,11.63,11.59,11.62,57200.0
2008-06-04 12:10:00,11.62,11.62,11.59,11.6,27700.0,11.62,11.62,11.59,11.6,27700.0
2008-06-04 12:15:00,11.6,11.61,11.59,11.61,38300.0,11.6,11.61,11.59,11.61,38300.0
2008-06-04 12:20:00,11.61,11.62,11.61,11.62,34500.0,11.61,11.62,11.61,11.62,34500.0
2008-06-04 12:25:00,11.62,11.62,11.6,11.6,53400.0,11.62,11.62,11.6,11.6,53400.0
2008-06-04 12:30:00,11.6,11.63,11.6,11.63,29200.0,11.6,11.63,11.6,11.63,29200.0
2008-06-04 12:35:00,11.63,11.64,11.58,11.58,73900.0,11.63,11.64,11.58,11.58,73900.0
2008-06-04 12:40:00,11.59,11.59,11.55,11.56,64100.0,11.59,11.59,11.55,11.56,64100.0
2008-06-04 12:45:00,11.56,11.57,11.55,11.57,46200.0,11.56,11.57,11.55,11.57,46200.0
2008-06-04 12:50:00,11.57,11.57,11.56,11.56,24800.0,11.57,11.57,11.56,11.56,24800.0
2008-06-04 12:55:00,11.56,11.57,11.54,11.55,21300.0,11.56,11.57,11.54,11.55,21300.0
2008-06-04 13:00:00,11.55,11.57,11.55,11.57,44700.0,11.55,11.57,11.55,11.57,44700.0
2008-06-04 13:05:00,11.56,11.57,11.52,11.53,50500.0,11.56,11.57,11.52,11.53,50500.0
2008-06-04 13:10:00,11.53,11.55,11.53,11.55,23000.0,11.53,11.55,11.53,11.55,23000.0
2008-06-04 13:15:00,11.55,11.55,11.54,11.55,7400.0,11.55,11.55,11.54,11.55,7400.0
2008-06-04 13:20:00,11.55,11.55,11.54,11.55,7900.0,11.55,11.55,11.54,11.55,7900.0
2008-06-04 13:25:00,11.54,11.58,11.54,11.58,54100.0,11.54,11.58,11.54,11.58,54100.0
2008-06-04 13:30:00,11.58,11.6,11.57,11.59,54500.0,11.58,11.6,11.57,11.59,54500.0
2008-06-04 13:35:00,11.59,11.6,11.59,11.6,43400.0,11.59,11.6,11.59,11.6,43400.0
2008-06-04 13:40:00,11.59,11.59,11.56,11.57,57900.0,11.59,11.59,11.56,11.57,57900.0
2008-06-04 13:45:00,11.57,11.58,11.56,11.58,90700.0,11.57,11.58,11.56,11.58,90700.0
2008-06-04 13:50:00,11.57,11.61,11.57,11.61,61500.0,11.57,11.61,11.57,11.61,61500.0
2008-06-04 13:55:00,11.61,11.61,11.6,11.61,5900.0,11.61,11.61,11.6,11.61,5900.0
2008-06-04 14:00:00,11.61,11.61,11.58,11.59,27100.0,11.61,11.61,11.58,11.59,27100.0
2008-06-04 14:05:00,11.59,11.59,11.56,11.56,25600.0,11.59,11.59,11.56,11.56,25600.0
2008-06-04 14:10:00,11.56,11.57,11.51,11.51,52200.0,11.56,11.57,11.51,11.51,52200.0
2008-06-04 14:15:00,11.51,11.56,11.51,11.54,125100.0,11.51,11.56,11.51,11.54,125100.0
2008-06-04 14:20:00,11.53,11.54,11.51,11.53,67900.0,11.53,11.54,11.51,11.53,67900.0
2008-06-04 14:25:00,11.53,11.54,11.51,11.51,45500.0,11.53,11.54,11.51,11.51,45500.0
2008-06-04 14:30:00,11.5,11.51,11.49,11.51,31700.0,11.5,11.51,11.49,11.51,31700.0
2008-06-04 14:35:00,11.5,11.54,11.5,11.54,25200.0,11.5,11.54,11.5,11.54,25200.0
2008-06-04 14:40:00,11.54,11.55,11.53,11.53,39300.0,11.54,11.55,11.53,11.53,39300.0
2008-06-04 14:45:00,11.53,11.53,11.44,11.44,84700.0,11.53,11.53,11.44,11.44,84700.0
2008-06-04 14:50:00,11.45,11.45,11.41,11.43,66100.0,11.45,11.45,11.41,11.43,66100.0
2008-06-04 14:55:00,11.42,11.44,11.4,11.43,76800.0,11.42,11.44,11.4,11.43,76800.0
2008-06-04 15:00:00,11.42,11.45,11.42,11.45,36700.0,11.42,11.45,11.42,11.45,36700.0
2008-06-04 15:05:00,11.44,11.47,11.44,11.45,34200.0,11.44,11.47,11.44,11.45,34200.0
2008-06-04 15:10:00,11.46,11.46,11.43,11.44,43400.0,11.46,11.46,11.43,11.44,43400.0
2008-06-04 15:15:00,11.45,11.51,11.44,11.49,69200.0,11.45,11.51,11.44,11.49,69200.0
2008-06-04 15:20:00,11.49,11.51,11.48,11.5,42200.0,11.49,11.51,11.48,11.5,42200.0
2008-06-04 15:25:00,11.51,11.52,11.49,11.5,57700.0,11.51,11.52,11.49,11.5,57700.0
2008-06-04 15:30:00,11.49,11.52,11.49,11.52,28200.0,11.49,11.52,11.49,11.52,28200.0
2008-06-04 15:35:00,11.51,11.52,11.51,11.51,15000.0,11.51,11.52,11.51,11.51,15000.0
2008-06-04 15:40:00,11.52,11.52,11.49,11.49,49000.0,11.52,11.52,11.49,11.49,49000.0
2008-06-04 15:45:00,11.5,11.52,11.49,11.5,130600.0,11.5,11.52,11.49,11.5,130600.0
2008-06-04 15:50:00,11.51,11.51,11.49,11.49,103900.0,11.51,11.51,11.49,11.49,103900.0
2008-06-04 15:55:00,11.49,11.51,11.47,11.5,90900.0,11.49,11.51,11.47,11.5,90900.0
2008-06-05 09:30:00,11.55,11.6,11.38,11.4,72200.0,11.55,11.6,11.38,11.4,72200.0
2008-06-05 09:35:00,11.4,11.44,11.34,11.36,39200.0,11.4,11.44,11.34,11.36,39200.0
2008-06-05 09:40:00,11.36,11.51,11.36,11.51,36800.0,11.36,11.51,11.36,11.51,36800.0
2008-06-05 09:45:00,11.52,11.54,11.49,11.53,22600.0,11.52,11.54,11.49,11.53,22600.0
2008-06-05 09:50:00,11.54,11.57,11.53,11.55,37400.0,11.54,11.57,11.53,11.55,37400.0
2008-06-05 09:55:00,11.55,11.56,11.54,11.55,26200.0,11.55,11.56,11.54,11.55,26200.0
2008-06-05 10:00:00,11.55,11.55,11.52,11.54,33600.0,11.55,11.55,11.52,11.54,33600.0
2008-06-05 10:05:00,11.54,11.57,11.53,11.56,61600.0,11.54,11.57,11.53,11.56,61600.0
2008-06-05 10:10:00,11.56,11.6,11.56,11.6,59400.0,11.56,11.6,11.56,11.6,59400.0
2008-06-05 10:15:00,11.6,11.64,11.59,11.64,33200.0,11.6,11.64,11.59,11.64,33200.0
2008-06-05 10:20:00,11.63,11.64,11.63,11.64,20600.0,11.63,11.64,11.63,11.64,20600.0
2008-06-05 10:25:00,11.64,11.64,11.62,11.64,38500.0,11.64,11.64,11.62,11.64,38500.0
2008-06-05 10:30:00,11.63,11.64,11.63,11.63,30300.0,11.63,11.64,11.63,11.63,30300.0
2008-06-05 10:35:00,11.63,11.64,11.6,11.6,40900.0,11.63,11.64,11.6,11.6,40900.0
2008-06-05 10:40:00,11.6,11.61,11.59,11.6,44100.0,11.6,11.61,11.59,11.6,44100.0
2008-06-05 10:45:00,11.6,11.61,11.59,11.6,79700.0,11.6,11.61,11.59,11.6,79700.0
2008-06-05 10:50:00,11.6,11.61,11.59,11.61,21300.0,11.6,11.61,11.59,11.61,21300.0
2008-06-05 10:55:00,11.61,11.61,11.58,11.6,89700.0,11.61,11.61,11.58,11.6,89700.0
2008-06-05 11:00:00,11.6,11.6,11.53,11.54,64500.0,11.6,11.6,11.53,11.54,64500.0
2008-06-05 11:05:00,11.55,11.56,11.53,11.55,79700.0,11.55,11.56,11.53,11.55,79700.0
2008-06-05 11:10:00,11.56,11.56,11.55,11.56,6400.0,11.56,11.56,11.55,11.56,6400.0
2008-06-05 11:15:00,11.55,11.56,11.54,11.54,56000.0,11.55,11.56,11.54,11.54,56000.0
2008-06-05 11:20:00,11.55,11.56,11.55,11.56,22900.0,11.55,11.56,11.55,11.56,22900.0
2008-06-05 11:25:00,11.56,11.56,11.55,11.56,19800.0,11.56,11.56,11.55,11.56,19800.0
2008-06-05 11:30:00,11.56,11.56,11.55,11.56,10400.0,11.56,11.56,11.55,11.56,10400.0
2008-06-05 11:35:00,11.56,11.58,11.55,11.57,64600.0,11.56,11.58,11.55,11.57,64600.0
2008-06-05 11:40:00,11.58,11.58,11.57,11.58,38800.0,11.58,11.58,11.57,11.58,38800.0
2008-06-05 11:45:00,11.58,11.59,11.57,11.59,61500.0,11.58,11.59,11.57,11.59,61500.0
2008-06-05 11:50:00,11.59,11.59,11.58,11.59,10700.0,11.59,11.59,11.58,11.59,10700.0
2008-06-05 11:55:00,11.58,11.59,11.58,11.59,7200.0,11.58,11.59,11.58,11.59,7200.0
2008-06-05 12:00:00,11.59,11.59,11.57,11.59,33200.0,11.59,11.59,11.57,11.59,33200.0
2008-06-05 12:05:00,11.58,11.59,11.58,11.58,15800.0,11.58,11.59,11.58,11.58,15800.0
2008-06-05 12:10:00,11.59,11.59,11.57,11.58,26400.0,11.59,11.59,11.57,11.58,26400.0
2008-06-05 12:15:00,11.57,11.58,11.56,11.57,17900.0,11.57,11.58,11.56,11.57,17900.0
2008-06-05 12:20:00,11.57,11.57,11.56,11.57,16100.0,11.57,11.57,11.56,11.57,16100.0
2008-06-05 12:25:00,11.56,11.57,11.56,11.57,43300.0,11.56,11.57,11.56,11.57,43300.0
2008-06-05 12:30:00,11.57,11.57,11.56,11.57,39300.0,11.57,11.57,11.56,11.57,39300.0
2008-06-05 12:35:00,11.57,11.57,11.55,11.56,21100.0,11.57,11.57,11.55,11.56,21100.0
2008-06-05 12:40:00,11.56,11.56,11.55,11.56,25000.0,11.56,11.56,11.55,11.56,25000.0
2008-06-05 12:45:00,11.56,11.56,11.55,11.56,17900.0,11.56,11.56,11.55,11.56,17900.0
2008-06-05 12:50:00,11.55,11.56,11.54,11.54,18400.0,11.55,11.56,11.54,11.54,18400.0
2008-06-05 12:55:00,11.55,11.55,11.53,11.54,47600.0,11.55,11.55,11.53,11.54,47600.0
2008-06-05 13:00:00,11.55,11.55,11.54,11.54,9500.0,11.55,11.55,11.54,11.54,9500.0
2008-06-05 13:05:00,11.55,11.6,11.55,11.59,135200.0,11.55,11.6,11.55,11.59,135200.0
2008-06-05 13:10:00,11.58,11.59,11.56,11.56,23700.0,11.58,11.59,11.56,11.56,23700.0
2008-06-05 13:15:00,11.56,11.57,11.56,11.56,13600.0,11.56,11.57,11.56,11.56,13600.0
2008-06-05 13:20:00,11.56,11.57,11.56,11.56,39200.0,11.56,11.57,11.56,11.56,39200.0
2008-06-05 13:25:00,11.56,11.57,11.56,11.57,39700.0,11.56,11.57,11.56,11.57,39700.0
2008-06-05 13:30:00,11.56,11.57,11.56,11.57,20000.0,11.56,11.57,11.56,11.57,20000.0
2008-06-05 13:35:00,11.57,11.57,11.56,11.57,8600.0,11.57,11.57,11.56,11.57,8600.0
2008-06-05 13:40:00,11.56,11.57,11.56,11.57,19200.0,11.56,11.57,11.56,11.57,19200.0
2008-06-05 13:45:00,11.57,11.57,11.56,11.56,15200.0,11.57,11.57,11.56,11.56,15200.0
2008-06-05 13:50:00,11.57,11.57,11.56,11.56,6600.0,11.57,11.57,11.56,11.56,6600.0
2008-06-05 13:55:00,11.57,11.57,11.56,11.57,11600.0,11.57,11.57,11.56,11.57,11600.0
2008-06-05 14:00:00,11.56,11.57,11.56,11.56,18900.0,11.56,11.57,11.56,11.56,18900.0
2008-06-05 14:05:00,11.56,11.57,11.55,11.55,31900.0,11.56,11.57,11.55,11.55,31900.0
2008-06-05 14:10:00,11.55,11.56,11.55,11.56,8700.0,11.55,11.56,11.55,11.56,8700.0
2008-06-05 14:15:00,11.55,11.56,11.55,11.55,15900.0,11.55,11.56,11.55,11.55,15900.0
2008-06-05 14:20:00,11.55,11.56,11.52,11.55,135900.0,11.55,11.56,11.52,11.55,135900.0
2008-06-05 14:25:00,11.55,11.55,11.52,11.52,62500.0,11.55,11.55,11.52,11.52,62500.0
2008-06-05 14:30:00,11.52,11.52,11.51,11.52,19200.0,11.52,11.52,11.51,11.52,19200.0
2008-06-05 14:35:00,11.52,11.52,11.51,11.52,48400.0,11.52,11.52,11.51,11.52,48400.0
2008-06-05 14:40:00,11.52,11.53,11.51,11.52,17500.0,11.52,11.53,11.51,11.52,17500.0
2008-06-05 14:45:00,11.52,11.54,11.52,11.54,25400.0,11.52,11.54,11.52,11.54,25400.0
2008-06-05 14:50:00,11.54,11.57,11.53,11.56,21700.0,11.54,11.57,11.53,11.56,21700.0
2008-06-05 14:55:00,11.57,11.59,11.56,11.58,36400.0,11.57,11.59,11.56,11.58,36400.0
2008-06-05 15:00:00,11.58,11.59,11.57,11.57,36400.0,11.58,11.59,11.57,11.57,36400.0
2008-06-05 15:05:00,11.58,11.59,11.57,11.59,27100.0,11.58,11.59,11.57,11.59,27100.0
2008-06-05 15:10:00,11.58,11.61,11.58,11.61,66600.0,11.58,11.61,11.58,11.61,66600.0
2008-06-05 15:15:00,11.61,11.62,11.6,11.62,18900.0,11.61,11.62,11.6,11.62,18900.0
2008-06-05 15:20:00,11.62,11.62,11.61,11.62,20700.0,11.62,11.62,11.61,11.62,20700.0
2008-06-05 15:25:00,11.62,11.63,11.61,11.63,25400.0,11.62,11.63,11.61,11.63,25400.0
2008-06-05 15:30:00,11.62,11.63,11.62,11.63,11100.0,11.62,11.63,11.62,11.63,11100.0
2008-06-05 15:35:00,11.63,11.63,11.62,11.63,19100.0,11.63,11.63,11.62,11.63,19100.0
2008-06-05 15:40:00,11.62,11.63,11.6,11.6,81900.0,11.62,11.63,11.6,11.6,81900.0
2008-06-05 15:45:00,11.61,11.61,11.6,11.6,46300.0,11.61,11.61,11.6,11.6,46300.0
2008-06-05 15:50:00,11.61,11.63,11.6,11.62,146600.0,11.61,11.63,11.6,11.62,146600.0
2008-06-05 15:55:00,11.62,11.66,11.62,11.66,117600.0,11.62,11.66,11.62,11.66,117600.0
2008-06-06 09:30:00,11.58,11.65,11.51,11.57,58700.0,11.58,11.65,11.51,11.57,58700.0
2008-06-06 09:35:00,11.58,11.58,11.51,11.55,44900.0,11.58,11.58,11.51,11.55,44900.0
2008-06-06 09:40:00,11.55,11.56,11.5,11.5,17300.0,11.55,11.56,11.5,11.5,17300.0
2008-06-06 09:45:00,11.51,11.57,11.5,11.5,42000.0,11.51,11.57,11.5,11.5,42000.0
2008-06-06 09:50:00,11.5,11.53,11.48,11.52,33700.0,11.5,11.53,11.48,11.52,33700.0
2008-06-06 09:55:00,11.52,11.57,11.52,11.56,57900.0,11.52,11.57,11.52,11.56,57900.0
2008-06-06 10:00:00,11.56,11.56,11.48,11.5,128200.0,11.56,11.56,11.48,11.5,128200.0
2008-06-06 10:05:00,11.5,11.51,11.46,11.48,25600.0,11.5,11.51,11.46,11.48,25600.0
2008-06-06 10:10:00,11.48,11.5,11.47,11.49,26900.0,11.48,11.5,11.47,11.49,26900.0
2008-06-06 10:15:00,11.48,11.53,11.48,11.53,19500.0,11.48,11.53,11.48,11.53,19500.0
2008-06-06 10:20:00,11.52,11.53,11.51,11.52,32500.0,11.52,11.53,11.51,11.52,32500.0
2008-06-06 10:25:00,11.52,11.52,11.5,11.5,13700.0,11.52,11.52,11.5,11.5,13700.0
2008-06-06 10:30:00,11.5,11.53,11.5,11.53,17100.0,11.5,11.53,11.5,11.53,17100.0
2008-06-06 10:35:00,11.53,11.54,11.53,11.53,12400.0,11.53,11.54,11.53,11.53,12400.0
2008-06-06 10:40:00,11.54,11.54,11.53,11.53,28500.0,11.54,11.54,11.53,11.53,28500.0
2008-06-06 10:45:00,11.54,11.56,11.53,11.56,27200.0,11.54,11.56,11.53,11.56,27200.0
2008-06-06 10:50:00,11.56,11.58,11.55,11.57,66900.0,11.56,11.58,11.55,11.57,66900.0
2008-06-06 10:55:00,11.56,11.58,11.56,11.58,11700.0,11.56,11.58,11.56,11.58,11700.0
2008-06-06 11:00:00,11.57,11.58,11.54,11.55,41800.0,11.57,11.58,11.54,11.55,41800.0
2008-06-06 11:05:00,11.55,11.55,11.52,11.52,20200.0,11.55,11.55,11.52,11.52,20200.0
2008-06-06 11:10:00,11.53,11.53,11.52,11.53,11500.0,11.53,11.53,11.52,11.53,11500.0
2008-06-06 11:15:00,11.53,11.54,11.52,11.54,34800.0,11.53,11.54,11.52,11.54,34800.0
2008-06-06 11:20:00,11.55,11.55,11.54,11.54,8400.0,11.55,11.55,11.54,11.54,8400.0
2008-06-06 11:25:00,11.54,11.55,11.54,11.54,65800.0,11.54,11.55,11.54,11.54,65800.0
2008-06-06 11:30:00,11.54,11.55,11.54,11.54,13300.0,11.54,11.55,11.54,11.54,13300.0
2008-06-06 11:35:00,11.54,11.56,11.54,11.56,39100.0,11.54,11.56,11.54,11.56,39100.0
2008-06-06 11:40:00,11.55,11.56,11.55,11.55,15700.0,11.55,11.56,11.55,11.55,15700.0
2008-06-06 11:45:00,11.55,11.58,11.55,11.58,21700.0,11.55,11.58,11.55,11.58,21700.0
2008-06-06 11:50:00,11.57,11.58,11.57,11.57,14300.0,11.57,11.58,11.57,11.57,14300.0
2008-06-06 11:55:00,11.58,11.58,11.56,11.56,24300.0,11.58,11.58,11.56,11.56,24300.0
2008-06-06 12:00:00,11.56,11.57,11.56,11.56,15500.0,11.56,11.57,11.56,11.56,15500.0
2008-06-06 12:05:00,11.57,11.57,11.56,11.57,31900.0,11.57,11.57,11.56,11.57,31900.0
2008-06-06 12:10:00,11.57,11.58,11.56,11.57,17400.0,11.57,11.58,11.56,11.57,17400.0
2008-06-06 12:15:00,11.58,11.58,11.55,11.55,32400.0,11.58,11.58,11.55,11.55,32400.0
2008-06-06 12:20:00,11.55,11.58,11.55,11.57,55100.0,11.55,11.58,11.55,11.57,55100.0
2008-06-06 12:25:00,11.57,11.58,11.57,11.57,6200.0,11.57,11.58,11.57,11.57,6200.0
2008-06-06 12:30:00,11.57,11.58,11.57,11.58,4900.0,11.57,11.58,11.57,11.58,4900.0
2008-06-06 12:35:00,11.58,11.58,11.57,11.58,31800.0,11.58,11.58,11.57,11.58,31800.0
2008-06-06 12:40:00,11.58,11.58,11.57,11.58,4300.0,11.58,11.58,11.57,11.58,4300.0
2008-06-06 12:45:00,11.57,11.58,11.57,11.58,19000.0,11.57,11.58,11.57,11.58,19000.0
2008-06-06 12:50:00,11.57,11.57,11.54,11.54,42600.0,11.57,11.57,11.54,11.54,42600.0
2008-06-06 12:55:00,11.54,11.55,11.54,11.55,4000.0,11.54,11.55,11.54,11.55,4000.0
2008-06-06 13:00:00,11.54,11.55,11.52,11.52,29000.0,11.54,11.55,11.52,11.52,29000.0
2008-06-06 13:05:00,11.52,11.52,11.49,11.49,26100.0,11.52,11.52,11.49,11.49,26100.0
2008-06-06 13:10:00,11.49,11.5,11.49,11.5,13100.0,11.49,11.5,11.49,11.5,13100.0
2008-06-06 13:15:00,11.49,11.5,11.46,11.47,13800.0,11.49,11.5,11.46,11.47,13800.0
2008-06-06 13:20:00,11.46,11.47,11.46,11.47,10500.0,11.46,11.47,11.46,11.47,10500.0
2008-06-06 13:25:00,11.47,11.47,11.46,11.47,8400.0,11.47,11.47,11.46,11.47,8400.0
2008-06-06 13:30:00,11.47,11.47,11.45,11.45,20500.0,11.47,11.47,11.45,11.45,20500.0
2008-06-06 13:35:00,11.46,11.46,11.44,11.45,16800.0,11.46,11.46,11.44,11.45,16800.0
2008-06-06 13:40:00,11.44,11.47,11.44,11.47,45600.0,11.44,11.47,11.44,11.47,45600.0
2008-06-06 13:45:00,11.46,11.49,11.46,11.49,41600.0,11.46,11.49,11.46,11.49,41600.0
2008-06-06 13:50:00,11.48,11.48,11.46,11.47,51400.0,11.48,11.48,11.46,11.47,51400.0
2008-06-06 13:55:00,11.47,11.48,11.47,11.47,11200.0,11.47,11.48,11.47,11.47,11200.0
2008-06-06 14:00:00,11.48,11.48,11.47,11.47,29700.0,11.48,11.48,11.47,11.47,29700.0
2008-06-06 14:05:00,11.47,11.49,11.45,11.45,49200.0,11.47,11.49,11.45,11.45,49200.0
2008-06-06 14:10:00,11.45,11.46,11.42,11.42,19500.0,11.45,11.46,11.42,11.42,19500.0
2008-06-06 14:15:00,11.42,11.42,11.39,11.39,19900.0,11.42,11.42,11.39,11.39,19900.0
2008-06-06 14:20:00,11.39,11.42,11.36,11.36,41400.0,11.39,11.42,11.36,11.36,41400.0
2008-06-06 14:25:00,11.37,11.38,11.35,11.36,57800.0,11.37,11.38,11.35,11.36,57800.0
2008-06-06 14:30:00,11.36,11.39,11.36,11.38,32600.0,11.36,11.39,11.36,11.38,32600.0
2008-06-06 14:35:00,11.38,11.38,11.35,11.35,24800.0,11.38,11.38,11.35,11.35,24800.0
2008-06-06 14:40:00,11.35,11.37,11.35,11.37,18300.0,11.35,11.37,11.35,11.37,18300.0
2008-06-06 14:45:00,11.37,11.38,11.36,11.36,47300.0,11.37,11.38,11.36,11.36,47300.0
2008-06-06 14:50:00,11.37,11.37,11.35,11.35,12400.0,11.37,11.37,11.35,11.35,12400.0
2008-06-06 14:55:00,11.34,11.36,11.34,11.35,71200.0,11.34,11.36,11.34,11.35,71200.0
2008-06-06 15:00:00,11.36,11.39,11.35,11.38,42200.0,11.36,11.39,11.35,11.38,42200.0
2008-06-06 15:05:00,11.38,11.44,11.38,11.44,77300.0,11.38,11.44,11.38,11.44,77300.0
2008-06-06 15:10:00,11.44,11.51,11.44,11.46,231700.0,11.44,11.51,11.44,11.46,231700.0
2008-06-06 15:15:00,11.46,11.46,11.42,11.42,20300.0,11.46,11.46,11.42,11.42,20300.0
2008-06-06 15:20:00,11.43,11.46,11.42,11.42,86200.0,11.43,11.46,11.42,11.42,86200.0
2008-06-06 15:25:00,11.42,11.43,11.4,11.4,76900.0,11.42,11.43,11.4,11.4,76900.0
2008-06-06 15:30:00,11.41,11.46,11.4,11.41,145000.0,11.41,11.46,11.4,11.41,145000.0
2008-06-06 15:35:00,11.41,11.45,11.41,11.41,57200.0,11.41,11.45,11.41,11.41,57200.0
2008-06-06 15:40:00,11.42,11.42,11.41,11.41,69400.0,11.42,11.42,11.41,11.41,69400.0
2008-06-06 15:45:00,11.42,11.44,11.41,11.44,119800.0,11.42,11.44,11.41,11.44,119800.0
2008-06-06 15:50:00,11.43,11.45,11.41,11.42,295300.0,11.43,11.45,11.41,11.42,295300.0
2008-06-06 15:55:00,11.43,11.46,11.39,11.44,280800.0,11.43,11.46,11.39,11.44,280800.0
2008-06-09 09:30:00,11.42,11.53,11.32,11.32,34000.0,11.42,11.53,11.32,11.32,34000.0
2008-06-09 09:35:00,11.33,11.4,11.31,11.36,28700.0,11.33,11.4,11.31,11.36,28700.0
2008-06-09 09:40:00,11.35,11.36,11.3,11.36,66900.0,11.35,11.36,11.3,11.36,66900.0
2008-06-09 09:45:00,11.35,11.36,11.21,11.22,50800.0,11.35,11.36,11.21,11.22,50800.0
2008-06-09 09:50:00,11.22,11.31,11.21,11.29,80100.0,11.22,11.31,11.21,11.29,80100.0
2008-06-09 09:55:00,11.28,11.32,11.26,11.28,29000.0,11.28,11.32,11.26,11.28,29000.0
2008-06-09 10:00:00,11.28,11.32,11.21,11.22,73200.0,11.28,11.32,11.21,11.22,73200.0
2008-06-09 10:05:00,11.22,11.28,11.22,11.25,31500.0,11.22,11.28,11.22,11.25,31500.0
2008-06-09 10:10:00,11.25,11.29,11.24,11.29,16800.0,11.25,11.29,11.24,11.29,16800.0
2008-06-09 10:15:00,11.29,11.36,11.29,11.36,60000.0,11.29,11.36,11.29,11.36,60000.0
2008-06-09 10:20:00,11.36,11.36,11.25,11.29,39800.0,11.36,11.36,11.25,11.29,39800.0
2008-06-09 10:25:00,11.29,11.31,11.27,11.3,45700.0,11.29,11.31,11.27,11.3,45700.0
2008-06-09 10:30:00,11.31,11.31,11.3,11.3,49300.0,11.31,11.31,11.3,11.3,49300.0
2008-06-09 10:35:00,11.3,11.3,11.25,11.25,21500.0,11.3,11.3,11.25,11.25,21500.0
2008-06-09 10:40:00,11.26,11.26,11.25,11.25,58400.0,11.26,11.26,11.25,11.25,58400.0
2008-06-09 10:45:00,11.25,11.27,11.25,11.26,79000.0,11.25,11.27,11.25,11.26,79000.0
2008-06-09 10:50:00,11.27,11.27,11.26,11.26,110700.0,11.27,11.27,11.26,11.26,110700.0
2008-06-09 10:55:00,11.27,11.27,11.26,11.26,16100.0,11.27,11.27,11.26,11.26,16100.0
2008-06-09 11:00:00,11.27,11.28,11.26,11.27,31700.0,11.27,11.28,11.26,11.27,31700.0
2008-06-09 11:05:00,11.28,11.28,11.27,11.27,8300.0,11.28,11.28,11.27,11.27,8300.0
2008-06-09 11:10:00,11.27,11.28,11.27,11.27,10800.0,11.27,11.28,11.27,11.27,10800.0
2008-06-09 11:15:00,11.28,11.29,11.27,11.29,36500.0,11.28,11.29,11.27,11.29,36500.0
2008-06-09 11:20:00,11.28,11.3,11.28,11.3,37700.0,11.28,11.3,11.28,11.3,37700.0
2008-06-09 11:25:00,11.29,11.31,11.29,11.3,15100.0,11.29,11.31,11.29,11.3,15100.0
2008-06-09 11:30:00,11.3,11.32,11.3,11.32,9600.0,11.3,11.32,11.3,11.32,9600.0
2008-06-09 11:35:00,11.32,11.32,11.31,11.31,5100.0,11.32,11.32,11.31,11.31,5100.0
2008-06-09 11:40:00,11.31,11.32,11.26,11.27,13800.0,11.31,11.32,11.26,11.27,13800.0
2008-06-09 11:45:00,11.27,11.27,11.26,11.27,10300.0,11.27,11.27,11.26,11.27,10300.0
2008-06-09 11:50:00,11.27,11.28,11.26,11.26,15200.0,11.27,11.28,11.26,11.26,15200.0
2008-06-09 11:55:00,11.26,11.27,11.26,11.27,31200.0,11.26,11.27,11.26,11.27,31200.0
2008-06-09 12:00:00,11.27,11.27,11.25,11.27,60400.0,11.27,11.27,11.25,11.27,60400.0
2008-06-09 12:05:00,11.26,11.27,11.26,11.27,34600.0,11.26,11.27,11.26,11.27,34600.0
2008-06-09 12:10:00,11.27,11.27,11.26,11.27,8900.0,11.27,11.27,11.26,11.27,8900.0
2008-06-09 12:15:00,11.27,11.27,11.26,11.26,19200.0,11.27,11.27,11.26,11.26,19200.0
2008-06-09 12:20:00,11.26,11.27,11.26,11.26,12000.0,11.26,11.27,11.26,11.26,12000.0
2008-06-09 12:25:00,11.26,11.27,11.26,11.26,18800.0,11.26,11.27,11.26,11.26,18800.0
2008-06-09 12:30:00,11.26,11.27,11.26,11.26,6900.0,11.26,11.27,11.26,11.26,6900.0
2008-06-09 12:35:00,11.27,11.27,11.26,11.26,9000.0,11.27,11.27,11.26,11.26,9000.0
2008-06-09 12:40:00,11.27,11.27,11.26,11.26,2900.0,11.27,11.27,11.26,11.26,2900.0
2008-06-09 12:45:00,11.27,11.27,11.26,11.27,8000.0,11.27,11.27,11.26,11.27,8000.0
2008-06-09 12:50:00,11.27,11.29,11.26,11.28,29000.0,11.27,11.29,11.26,11.28,29000.0
2008-06-09 12:55:00,11.28,11.29,11.28,11.28,4600.0,11.28,11.29,11.28,11.28,4600.0
2008-06-09 13:00:00,11.28,11.29,11.28,11.29,34700.0,11.28,11.29,11.28,11.29,34700.0
2008-06-09 13:05:00,11.28,11.29,11.27,11.28,116300.0,11.28,11.29,11.27,11.28,116300.0
2008-06-09 13:10:00,11.28,11.29,11.28,11.28,16700.0,11.28,11.29,11.28,11.28,16700.0
2008-06-09 13:15:00,11.28,11.28,11.24,11.24,93200.0,11.28,11.28,11.24,11.24,93200.0
2008-06-09 13:20:00,11.24,11.25,11.21,11.22,52200.0,11.24,11.25,11.21,11.22,52200.0
2008-06-09 13:25:00,11.22,11.25,11.21,11.25,31700.0,11.22,11.25,11.21,11.25,31700.0
2008-06-09 13:30:00,11.24,11.25,11.24,11.24,4900.0,11.24,11.25,11.24,11.24,4900.0
2008-06-09 13:35:00,11.24,11.25,11.24,11.25,6800.0,11.24,11.25,11.24,11.25,6800.0
2008-06-09 13:40:00,11.25,11.25,11.23,11.24,48700.0,11.25,11.25,11.23,11.24,48700.0
2008-06-09 13:45:00,11.24,11.24,11.23,11.23,29400.0,11.24,11.24,11.23,11.23,29400.0
2008-06-09 13:50:00,11.23,11.23,11.19,11.21,90700.0,11.23,11.23,11.19,11.21,90700.0
2008-06-09 13:55:00,11.2,11.21,11.2,11.2,13000.0,11.2,11.21,11.2,11.2,13000.0
2008-06-09 14:00:00,11.2,11.23,11.2,11.23,83000.0,11.2,11.23,11.2,11.23,83000.0
2008-06-09 14:05:00,11.23,11.23,11.22,11.22,42900.0,11.23,11.23,11.22,11.22,42900.0
2008-06-09 14:10:00,11.22,11.23,11.22,11.23,23900.0,11.22,11.23,11.22,11.23,23900.0
2008-06-09 14:15:00,11.23,11.23,11.2,11.21,38200.0,11.23,11.23,11.2,11.21,38200.0
2008-06-09 14:20:00,11.21,11.21,11.2,11.2,22500.0,11.21,11.21,11.2,11.2,22500.0
2008-06-09 14:25:00,11.21,11.26,11.2,11.25,62500.0,11.21,11.26,11.2,11.25,62500.0
2008-06-09 14:30:00,11.25,11.26,11.25,11.25,23100.0,11.25,11.26,11.25,11.25,23100.0
2008-06-09 14:35:00,11.25,11.29,11.25,11.29,41200.0,11.25,11.29,11.25,11.29,41200.0
2008-06-09 14:40:00,11.28,11.29,11.25,11.25,52200.0,11.28,11.29,11.25,11.25,52200.0
2008-06-09 14:45:00,11.26,11.28,11.25,11.26,39300.0,11.26,11.28,11.25,11.26,39300.0
2008-06-09 14:50:00,11.27,11.27,11.25,11.25,30800.0,11.27,11.27,11.25,11.25,30800.0
2008-06-09 14:55:00,11.25,11.27,11.25,11.26,93600.0,11.25,11.27,11.25,11.26,93600.0
2008-06-09 15:00:00,11.25,11.26,11.24,11.24,115200.0,11.25,11.26,11.24,11.24,115200.0
2008-06-09 15:05:00,11.24,11.25,11.24,11.25,54000.0,11.24,11.25,11.24,11.25,54000.0
2008-06-09 15:10:00,11.24,11.27,11.24,11.26,55500.0,11.24,11.27,11.24,11.26,55500.0
2008-06-09 15:15:00,11.26,11.29,11.26,11.28,79300.0,11.26,11.29,11.26,11.28,79300.0
2008-06-09 15:20:00,11.27,11.29,11.27,11.28,158300.0,11.27,11.29,11.27,11.28,158300.0
2008-06-09 15:25:00,11.27,11.3,11.27,11.3,65200.0,11.27,11.3,11.27,11.3,65200.0
2008-06-09 15:30:00,11.3,11.33,11.3,11.3,109200.0,11.3,11.33,11.3,11.3,109200.0
2008-06-09 15:35:00,11.3,11.34,11.3,11.33,149300.0,11.3,11.34,11.3,11.33,149300.0
2008-06-09 15:40:00,11.33,11.39,11.33,11.38,110700.0,11.33,11.39,11.33,11.38,110700.0
2008-06-09 15:45:00,11.38,11.41,11.37,11.4,151900.0,11.38,11.41,11.37,11.4,151900.0
2008-06-09 15:50:00,11.4,11.43,11.39,11.4,241200.0,11.4,11.43,11.39,11.4,241200.0
2008-06-09 15:55:00,11.39,11.48,11.39,11.45,395300.0,11.39,11.48,11.39,11.45,395300.0
2008-06-10 09:30:00,11.3,11.35,11.27,11.31,54000.0,11.3,11.35,11.27,11.31,54000.0
2008-06-10 09:35:00,11.31,11.34,11.3,11.31,17000.0,11.31,11.34,11.3,11.31,17000.0
2008-06-10 09:40:00,11.31,11.31,11.27,11.3,21700.0,11.31,11.31,11.27,11.3,21700.0
2008-06-10 09:45:00,11.3,11.34,11.28,11.34,26300.0,11.3,11.34,11.28,11.34,26300.0
2008-06-10 09:50:00,11.33,11.35,11.32,11.32,45000.0,11.33,11.35,11.32,11.32,45000.0
2008-06-10 09:55:00,11.31,11.32,11.29,11.3,59800.0,11.31,11.32,11.29,11.3,59800.0
2008-06-10 10:00:00,11.3,11.31,11.3,11.31,17000.0,11.3,11.31,11.3,11.31,17000.0
2008-06-10 10:05:00,11.3,11.31,11.3,11.31,27500.0,11.3,11.31,11.3,11.31,27500.0
2008-06-10 10:10:00,11.31,11.39,11.3,11.39,30400.0,11.31,11.39,11.3,11.39,30400.0
2008-06-10 10:15:00,11.39,11.39,11.35,11.38,28100.0,11.39,11.39,11.35,11.38,28100.0
2008-06-10 10:20:00,11.38,11.38,11.34,11.36,43900.0,11.38,11.38,11.34,11.36,43900.0
2008-06-10 10:25:00,11.36,11.4,11.36,11.39,26600.0,11.36,11.4,11.36,11.39,26600.0
2008-06-10 10:30:00,11.38,11.4,11.35,11.35,41500.0,11.38,11.4,11.35,11.35,41500.0
2008-06-10 10:35:00,11.35,11.35,11.31,11.32,138700.0,11.35,11.35,11.31,11.32,138700.0
2008-06-10 10:40:00,11.32,11.32,11.31,11.32,15500.0,11.32,11.32,11.31,11.32,15500.0
2008-06-10 10:45:00,11.32,11.32,11.31,11.32,23300.0,11.32,11.32,11.31,11.32,23300.0
2008-06-10 10:50:00,11.32,11.32,11.31,11.32,15900.0,11.32,11.32,11.31,11.32,15900.0
2008-06-10 10:55:00,11.32,11.33,11.29,11.29,61600.0,11.32,11.33,11.29,11.29,61600.0
2008-06-10 11:00:00,11.3,11.32,11.28,11.29,108500.0,11.3,11.32,11.28,11.29,108500.0
2008-06-10 11:05:00,11.29,11.3,11.27,11.29,201000.0,11.29,11.3,11.27,11.29,201000.0
2008-06-10 11:10:00,11.28,11.29,11.25,11.26,151300.0,11.28,11.29,11.25,11.26,151300.0
2008-06-10 11:15:00,11.25,11.27,11.25,11.27,24600.0,11.25,11.27,11.25,11.27,24600.0
2008-06-10 11:20:00,11.27,11.27,11.26,11.27,18000.0,11.27,11.27,11.26,11.27,18000.0
2008-06-10 11:25:00,11.27,11.28,11.26,11.27,48200.0,11.27,11.28,11.26,11.27,48200.0
2008-06-10 11:30:00,11.27,11.29,11.26,11.28,69400.0,11.27,11.29,11.26,11.28,69400.0
2008-06-10 11:35:00,11.29,11.29,11.28,11.28,14000.0,11.29,11.29,11.28,11.28,14000.0
2008-06-10 11:40:00,11.29,11.31,11.28,11.3,44300.0,11.29,11.31,11.28,11.3,44300.0
2008-06-10 11:45:00,11.3,11.31,11.29,11.31,55000.0,11.3,11.31,11.29,11.31,55000.0
2008-06-10 11:50:00,11.31,11.32,11.28,11.3,49200.0,11.31,11.32,11.28,11.3,49200.0
2008-06-10 11:55:00,11.3,11.32,11.29,11.32,16300.0,11.3,11.32,11.29,11.32,16300.0
2008-06-10 12:00:00,11.31,11.32,11.29,11.31,35300.0,11.31,11.32,11.29,11.31,35300.0
2008-06-10 12:05:00,11.31,11.33,11.29,11.32,190700.0,11.31,11.33,11.29,11.32,190700.0
2008-06-10 12:10:00,11.32,11.35,11.32,11.35,51900.0,11.32,11.35,11.32,11.35,51900.0
2008-06-10 12:15:00,11.35,11.36,11.34,11.36,9600.0,11.35,11.36,11.34,11.36,9600.0
2008-06-10 12:20:00,11.36,11.36,11.35,11.36,9000.0,11.36,11.36,11.35,11.36,9000.0
2008-06-10 12:25:00,11.36,11.36,11.32,11.33,43100.0,11.36,11.36,11.32,11.33,43100.0
2008-06-10 12:30:00,11.33,11.35,11.32,11.35,45100.0,11.33,11.35,11.32,11.35,45100.0
2008-06-10 12:35:00,11.35,11.36,11.34,11.36,125300.0,11.35,11.36,11.34,11.36,125300.0
2008-06-10 12:40:00,11.36,11.36,11.3,11.31,91000.0,11.36,11.36,11.3,11.31,91000.0
2008-06-10 12:45:00,11.31,11.35,11.3,11.31,94300.0,11.31,11.35,11.3,11.31,94300.0
2008-06-10 12:50:00,11.31,11.32,11.29,11.3,14300.0,11.31,11.32,11.29,11.3,14300.0
2008-06-10 12:55:00,11.3,11.3,11.29,11.3,8500.0,11.3,11.3,11.29,11.3,8500.0
2008-06-10 13:00:00,11.29,11.3,11.29,11.29,37000.0,11.29,11.3,11.29,11.29,37000.0
2008-06-10 13:05:00,11.29,11.3,11.29,11.3,16800.0,11.29,11.3,11.29,11.3,16800.0
2008-06-10 13:10:00,11.3,11.32,11.29,11.32,61500.0,11.3,11.32,11.29,11.32,61500.0
2008-06-10 13:15:00,11.32,11.32,11.31,11.31,15700.0,11.32,11.32,11.31,11.31,15700.0
2008-06-10 13:20:00,11.31,11.32,11.31,11.31,18300.0,11.31,11.32,11.31,11.31,18300.0
2008-06-10 13:25:00,11.32,11.34,11.31,11.34,30500.0,11.32,11.34,11.31,11.34,30500.0
2008-06-10 13:30:00,11.34,11.34,11.31,11.31,51400.0,11.34,11.34,11.31,11.31,51400.0
2008-06-10 13:35:00,11.3,11.31,11.3,11.3,18500.0,11.3,11.31,11.3,11.3,18500.0
2008-06-10 13:40:00,11.3,11.31,11.29,11.3,126600.0,11.3,11.31,11.29,11.3,126600.0
2008-06-10 13:45:00,11.3,11.3,11.29,11.29,30500.0,11.3,11.3,11.29,11.29,30500.0
2008-06-10 13:50:00,11.3,11.31,11.29,11.31,90500.0,11.3,11.31,11.29,11.31,90500.0
2008-06-10 13:55:00,11.31,11.31,11.29,11.29,140300.0,11.31,11.31,11.29,11.29,140300.0
2008-06-10 14:00:00,11.3,11.3,11.26,11.27,161200.0,11.3,11.3,11.26,11.27,161200.0
2008-06-10 14:05:00,11.27,11.28,11.26,11.28,116000.0,11.27,11.28,11.26,11.28,116000.0
2008-06-10 14:10:00,11.27,11.28,11.27,11.28,16900.0,11.27,11.28,11.27,11.28,16900.0
2008-06-10 14:15:00,11.27,11.29,11.27,11.28,67400.0,11.27,11.29,11.27,11.28,67400.0
2008-06-10 14:20:00,11.28,11.29,11.28,11.28,34300.0,11.28,11.29,11.28,11.28,34300.0
2008-06-10 14:25:00,11.28,11.29,11.28,11.29,10000.0,11.28,11.29,11.28,11.29,10000.0
2008-06-10 14:30:00,11.28,11.29,11.28,11.28,16300.0,11.28,11.29,11.28,11.28,16300.0
2008-06-10 14:35:00,11.28,11.29,11.28,11.28,40600.0,11.28,11.29,11.28,11.28,40600.0
2008-06-10 14:40:00,11.28,11.29,11.28,11.28,27700.0,11.28,11.29,11.28,11.28,27700.0
2008-06-10 14:45:00,11.28,11.31,11.28,11.31,62500.0,11.28,11.31,11.28,11.31,62500.0
2008-06-10 14:50:00,11.3,11.31,11.28,11.28,63600.0,11.3,11.31,11.28,11.28,63600.0
2008-06-10 14:55:00,11.28,11.3,11.28,11.29,66300.0,11.28,11.3,11.28,11.29,66300.0
2008-06-10 15:00:00,11.29,11.29,11.28,11.28,56200.0,11.29,11.29,11.28,11.28,56200.0
2008-06-10 15:05:00,11.28,11.29,11.28,11.28,13400.0,11.28,11.29,11.28,11.28,13400.0
2008-06-10 15:10:00,11.29,11.29,11.28,11.29,16100.0,11.29,11.29,11.28,11.29,16100.0
2008-06-10 15:15:00,11.28,11.29,11.26,11.27,389800.0,11.28,11.29,11.26,11.27,389800.0
2008-06-10 15:20:00,11.27,11.28,11.26,11.26,85400.0,11.27,11.28,11.26,11.26,85400.0
2008-06-10 15:25:00,11.26,11.29,11.26,11.27,154900.0,11.26,11.29,11.26,11.27,154900.0
2008-06-10 15:30:00,11.27,11.28,11.25,11.25,70900.0,11.27,11.28,11.25,11.25,70900.0
2008-06-10 15:35:00,11.26,11.29,11.25,11.28,693700.0,11.26,11.29,11.25,11.28,693700.0
2008-06-10 15:40:00,11.28,11.32,11.27,11.32,173600.0,11.28,11.32,11.27,11.32,173600.0
2008-06-10 15:45:00,11.31,11.32,11.29,11.29,226200.0,11.31,11.32,11.29,11.29,226200.0
2008-06-10 15:50:00,11.29,11.3,11.29,11.3,124200.0,11.29,11.3,11.29,11.3,124200.0
2008-06-10 15:55:00,11.3,11.3,11.28,11.29,170300.0,11.3,11.3,11.28,11.29,170300.0
2008-06-11 09:30:00,11.26,11.31,11.22,11.31,24000.0,11.26,11.31,11.22,11.31,24000.0
2008-06-11 09:35:00,11.3,11.3,11.29,11.29,59700.0,11.3,11.3,11.29,11.29,59700.0
2008-06-11 09:40:00,11.29,11.31,11.28,11.29,81400.0,11.29,11.31,11.28,11.29,81400.0
2008-06-11 09:45:00,11.3,11.31,11.26,11.28,67400.0,11.3,11.31,11.26,11.28,67400.0
2008-06-11 09:50:00,11.27,11.28,11.27,11.27,35100.0,11.27,11.28,11.27,11.27,35100.0
2008-06-11 09:55:00,11.27,11.28,11.26,11.28,70200.0,11.27,11.28,11.26,11.28,70200.0
2008-06-11 10:00:00,11.27,11.28,11.25,11.26,22500.0,11.27,11.28,11.25,11.26,22500.0
2008-06-11 10:05:00,11.25,11.26,11.25,11.26,15000.0,11.25,11.26,11.25,11.26,15000.0
2008-06-11 10:10:00,11.25,11.26,11.24,11.25,95200.0,11.25,11.26,11.24,11.25,95200.0
2008-06-11 10:15:00,11.26,11.28,11.25,11.28,41400.0,11.26,11.28,11.25,11.28,41400.0
2008-06-11 10:20:00,11.27,11.28,11.27,11.27,114800.0,11.27,11.28,11.27,11.27,114800.0
2008-06-11 10:25:00,11.28,11.28,11.2,11.2,79100.0,11.28,11.28,11.2,11.2,79100.0
2008-06-11 10:30:00,11.2,11.28,11.19,11.28,44400.0,11.2,11.28,11.19,11.28,44400.0
2008-06-11 10:35:00,11.27,11.31,11.23,11.29,79500.0,11.27,11.31,11.23,11.29,79500.0
2008-06-11 10:40:00,11.29,11.29,11.25,11.25,19900.0,11.29,11.29,11.25,11.25,19900.0
2008-06-11 10:45:00,11.25,11.26,11.25,11.26,10300.0,11.25,11.26,11.25,11.26,10300.0
2008-06-11 10:50:00,11.25,11.28,11.25,11.28,20200.0,11.25,11.28,11.25,11.28,20200.0
2008-06-11 10:55:00,11.28,11.3,11.28,11.3,50700.0,11.28,11.3,11.28,11.3,50700.0
2008-06-11 11:00:00,11.3,11.32,11.27,11.27,24600.0,11.3,11.32,11.27,11.27,24600.0
2008-06-11 11:05:00,11.27,11.27,11.25,11.25,9300.0,11.27,11.27,11.25,11.25,9300.0
2008-06-11 11:10:00,11.26,11.28,11.25,11.27,22400.0,11.26,11.28,11.25,11.27,22400.0
2008-06-11 11:15:00,11.28,11.3,11.28,11.3,24800.0,11.28,11.3,11.28,11.3,24800.0
2008-06-11 11:20:00,11.29,11.29,11.25,11.25,52000.0,11.29,11.29,11.25,11.25,52000.0
2008-06-11 11:25:00,11.25,11.26,11.25,11.25,58200.0,11.25,11.26,11.25,11.25,58200.0
2008-06-11 11:30:00,11.25,11.26,11.25,11.25,8500.0,11.25,11.26,11.25,11.25,8500.0
2008-06-11 11:35:00,11.25,11.26,11.25,11.25,28500.0,11.25,11.26,11.25,11.25,28500.0
2008-06-11 11:40:00,11.25,11.26,11.25,11.25,2600.0,11.25,11.26,11.25,11.25,2600.0
2008-06-11 11:45:00,11.25,11.26,11.25,11.25,67900.0,11.25,11.26,11.25,11.25,67900.0
2008-06-11 11:50:00,11.26,11.29,11.26,11.29,64300.0,11.26,11.29,11.26,11.29,64300.0
2008-06-11 11:55:00,11.29,11.32,11.28,11.31,21700.0,11.29,11.32,11.28,11.31,21700.0
2008-06-11 12:00:00,11.32,11.32,11.31,11.32,21200.0,11.32,11.32,11.31,11.32,21200.0
2008-06-11 12:05:00,11.32,11.33,11.3,11.31,23200.0,11.32,11.33,11.3,11.31,23200.0
2008-06-11 12:10:00,11.3,11.32,11.29,11.3,98200.0,11.3,11.32,11.29,11.3,98200.0
2008-06-11 12:15:00,11.3,11.31,11.29,11.3,27100.0,11.3,11.31,11.29,11.3,27100.0
2008-06-11 12:20:00,11.3,11.3,11.29,11.29,3500.0,11.3,11.3,11.29,11.29,3500.0
2008-06-11 12:25:00,11.3,11.3,11.25,11.26,16900.0,11.3,11.3,11.25,11.26,16900.0
2008-06-11 12:30:00,11.25,11.26,11.25,11.25,12500.0,11.25,11.26,11.25,11.25,12500.0
2008-06-11 12:35:00,11.26,11.26,11.25,11.25,32000.0,11.26,11.26,11.25,11.25,32000.0
2008-06-11 12:40:00,11.25,11.26,11.24,11.26,82600.0,11.25,11.26,11.24,11.26,82600.0
2008-06-11 12:45:00,11.25,11.26,11.24,11.26,36600.0,11.25,11.26,11.24,11.26,36600.0
2008-06-11 12:50:00,11.25,11.26,11.21,11.22,57400.0,11.25,11.26,11.21,11.22,57400.0
2008-06-11 12:55:00,11.22,11.22,11.19,11.21,56500.0,11.22,11.22,11.19,11.21,56500.0
2008-06-11 13:00:00,11.21,11.29,11.2,11.29,166000.0,11.21,11.29,11.2,11.29,166000.0
2008-06-11 13:05:00,11.28,11.29,11.26,11.28,76700.0,11.28,11.29,11.26,11.28,76700.0
2008-06-11 13:10:00,11.28,11.28,11.24,11.26,193200.0,11.28,11.28,11.24,11.26,193200.0
2008-06-11 13:15:00,11.26,11.26,11.22,11.22,51800.0,11.26,11.26,11.22,11.22,51800.0
2008-06-11 13:20:00,11.23,11.26,11.23,11.26,329300.0,11.23,11.26,11.23,11.26,329300.0
2008-06-11 13:25:00,11.25,11.26,11.25,11.25,15700.0,11.25,11.26,11.25,11.25,15700.0
2008-06-11 13:30:00,11.25,11.26,11.25,11.25,22800.0,11.25,11.26,11.25,11.25,22800.0
2008-06-11 13:35:00,11.25,11.26,11.25,11.25,34300.0,11.25,11.26,11.25,11.25,34300.0
2008-06-11 13:40:00,11.25,11.26,11.25,11.25,7000.0,11.25,11.26,11.25,11.25,7000.0
2008-06-11 13:45:00,11.25,11.26,11.25,11.25,33500.0,11.25,11.26,11.25,11.25,33500.0
2008-06-11 13:50:00,11.25,11.26,11.25,11.26,38300.0,11.25,11.26,11.25,11.26,38300.0
2008-06-11 13:55:00,11.25,11.26,11.25,11.26,18800.0,11.25,11.26,11.25,11.26,18800.0
2008-06-11 14:00:00,11.25,11.27,11.25,11.26,72200.0,11.25,11.27,11.25,11.26,72200.0
2008-06-11 14:05:00,11.26,11.26,11.25,11.26,37700.0,11.26,11.26,11.25,11.26,37700.0
2008-06-11 14:10:00,11.26,11.26,11.25,11.26,13000.0,11.26,11.26,11.25,11.26,13000.0
2008-06-11 14:15:00,11.25,11.26,11.25,11.25,20900.0,11.25,11.26,11.25,11.25,20900.0
2008-06-11 14:20:00,11.25,11.26,11.25,11.25,86100.0,11.25,11.26,11.25,11.25,86100.0
2008-06-11 14:25:00,11.25,11.26,11.25,11.25,25900.0,11.25,11.26,11.25,11.25,25900.0
2008-06-11 14:30:00,11.26,11.26,11.25,11.25,15600.0,11.26,11.26,11.25,11.25,15600.0
2008-06-11 14:35:00,11.25,11.26,11.22,11.24,169800.0,11.25,11.26,11.22,11.24,169800.0
2008-06-11 14:40:00,11.24,11.25,11.24,11.25,3700.0,11.24,11.25,11.24,11.25,3700.0
2008-06-11 14:45:00,11.25,11.25,11.24,11.25,5300.0,11.25,11.25,11.24,11.25,5300.0
2008-06-11 14:50:00,11.24,11.26,11.24,11.26,59800.0,11.24,11.26,11.24,11.26,59800.0
2008-06-11 14:55:00,11.26,11.26,11.25,11.25,45100.0,11.26,11.26,11.25,11.25,45100.0
2008-06-11 15:00:00,11.25,11.26,11.25,11.25,21800.0,11.25,11.26,11.25,11.25,21800.0
2008-06-11 15:05:00,11.26,11.26,11.25,11.26,16100.0,11.26,11.26,11.25,11.26,16100.0
2008-06-11 15:10:00,11.26,11.29,11.25,11.25,152600.0,11.26,11.29,11.25,11.25,152600.0
2008-06-11 15:15:00,11.25,11.27,11.24,11.24,256600.0,11.25,11.27,11.24,11.24,256600.0
2008-06-11 15:20:00,11.24,11.26,11.23,11.26,125100.0,11.24,11.26,11.23,11.26,125100.0
2008-06-11 15:25:00,11.25,11.26,11.24,11.26,137900.0,11.25,11.26,11.24,11.26,137900.0
2008-06-11 15:30:00,11.26,11.26,11.25,11.25,234000.0,11.26,11.26,11.25,11.25,234000.0
2008-06-11 15:35:00,11.25,11.26,11.25,11.25,51000.0,11.25,11.26,11.25,11.25,51000.0
2008-06-11 15:40:00,11.25,11.26,11.25,11.26,40100.0,11.25,11.26,11.25,11.26,40100.0
2008-06-11 15:45:00,11.26,11.26,11.25,11.26,24500.0,11.26,11.26,11.25,11.26,24500.0
2008-06-11 15:50:00,11.25,11.26,11.25,11.25,133000.0,11.25,11.26,11.25,11.25,133000.0
2008-06-11 15:55:00,11.25,11.28,11.23,11.26,446500.0,11.25,11.28,11.23,11.26,446500.0
2008-06-12 09:30:00,11.25,11.35,11.25,11.35,37300.0,11.25,11.35,11.25,11.35,37300.0
2008-06-12 09:35:00,11.35,11.39,11.34,11.38,16500.0,11.35,11.39,11.34,11.38,16500.0
2008-06-12 09:40:00,11.39,11.47,11.39,11.45,34600.0,11.39,11.47,11.39,11.45,34600.0
2008-06-12 09:45:00,11.46,11.51,11.45,11.51,95600.0,11.46,11.51,11.45,11.51,95600.0
2008-06-12 09:50:00,11.5,11.52,11.48,11.5,37700.0,11.5,11.52,11.48,11.5,37700.0
2008-06-12 09:55:00,11.49,11.49,11.44,11.45,35300.0,11.49,11.49,11.44,11.45,35300.0
2008-06-12 10:00:00,11.46,11.48,11.45,11.46,39700.0,11.46,11.48,11.45,11.46,39700.0
2008-06-12 10:05:00,11.46,11.47,11.45,11.47,44100.0,11.46,11.47,11.45,11.47,44100.0
2008-06-12 10:10:00,11.46,11.49,11.45,11.49,74800.0,11.46,11.49,11.45,11.49,74800.0
2008-06-12 10:15:00,11.49,11.49,11.45,11.46,163500.0,11.49,11.49,11.45,11.46,163500.0
2008-06-12 10:20:00,11.45,11.46,11.41,11.45,51000.0,11.45,11.46,11.41,11.45,51000.0
2008-06-12 10:25:00,11.46,11.5,11.46,11.5,52600.0,11.46,11.5,11.46,11.5,52600.0
2008-06-12 10:30:00,11.49,11.5,11.49,11.5,52100.0,11.49,11.5,11.49,11.5,52100.0
2008-06-12 10:35:00,11.49,11.5,11.48,11.5,28500.0,11.49,11.5,11.48,11.5,28500.0
2008-06-12 10:40:00,11.49,11.53,11.49,11.51,62800.0,11.49,11.53,11.49,11.51,62800.0
2008-06-12 10:45:00,11.51,11.51,11.48,11.49,45600.0,11.51,11.51,11.48,11.49,45600.0
2008-06-12 10:50:00,11.48,11.48,11.46,11.47,6700.0,11.48,11.48,11.46,11.47,6700.0
2008-06-12 10:55:00,11.47,11.48,11.46,11.48,34300.0,11.47,11.48,11.46,11.48,34300.0
2008-06-12 11:00:00,11.48,11.51,11.47,11.51,177600.0,11.48,11.51,11.47,11.51,177600.0
2008-06-12 11:05:00,11.51,11.52,11.48,11.48,35400.0,11.51,11.52,11.48,11.48,35400.0
2008-06-12 11:10:00,11.48,11.53,11.48,11.53,65200.0,11.48,11.53,11.48,11.53,65200.0
2008-06-12 11:15:00,11.53,11.58,11.5,11.5,192400.0,11.53,11.58,11.5,11.5,192400.0
2008-06-12 11:20:00,11.5,11.54,11.5,11.54,19400.0,11.5,11.54,11.5,11.54,19400.0
2008-06-12 11:25:00,11.53,11.53,11.5,11.51,6600.0,11.53,11.53,11.5,11.51,6600.0
2008-06-12 11:30:00,11.51,11.51,11.49,11.5,29300.0,11.51,11.51,11.49,11.5,29300.0
2008-06-12 11:35:00,11.5,11.53,11.48,11.52,48800.0,11.5,11.53,11.48,11.52,48800.0
2008-06-12 11:40:00,11.52,11.52,11.47,11.47,13500.0,11.52,11.52,11.47,11.47,13500.0
2008-06-12 11:45:00,11.47,11.49,11.46,11.47,15700.0,11.47,11.49,11.46,11.47,15700.0
2008-06-12 11:50:00,11.47,11.48,11.46,11.48,24300.0,11.47,11.48,11.46,11.48,24300.0
2008-06-12 11:55:00,11.48,11.48,11.47,11.48,107800.0,11.48,11.48,11.47,11.48,107800.0
2008-06-12 12:00:00,11.48,11.48,11.47,11.48,8800.0,11.48,11.48,11.47,11.48,8800.0
2008-06-12 12:05:00,11.48,11.5,11.46,11.49,97500.0,11.48,11.5,11.46,11.49,97500.0
2008-06-12 12:10:00,11.5,11.51,11.48,11.5,71000.0,11.5,11.51,11.48,11.5,71000.0
2008-06-12 12:15:00,11.5,11.51,11.46,11.46,34700.0,11.5,11.51,11.46,11.46,34700.0
2008-06-12 12:20:00,11.46,11.48,11.45,11.47,51200.0,11.46,11.48,11.45,11.47,51200.0
2008-06-12 12:25:00,11.48,11.49,11.45,11.48,112200.0,11.48,11.49,11.45,11.48,112200.0
2008-06-12 12:30:00,11.48,11.48,11.47,11.47,9200.0,11.48,11.48,11.47,11.47,9200.0
2008-06-12 12:35:00,11.48,11.48,11.47,11.47,21600.0,11.48,11.48,11.47,11.47,21600.0
2008-06-12 12:40:00,11.47,11.47,11.46,11.47,9500.0,11.47,11.47,11.46,11.47,9500.0
2008-06-12 12:45:00,11.46,11.47,11.44,11.45,63700.0,11.46,11.47,11.44,11.45,63700.0
2008-06-12 12:50:00,11.45,11.46,11.44,11.46,189000.0,11.45,11.46,11.44,11.46,189000.0
2008-06-12 12:55:00,11.46,11.46,11.45,11.46,29300.0,11.46,11.46,11.45,11.46,29300.0
2008-06-12 13:00:00,11.45,11.46,11.45,11.45,15200.0,11.45,11.46,11.45,11.45,15200.0
2008-06-12 13:05:00,11.45,11.46,11.4,11.41,121200.0,11.45,11.46,11.4,11.41,121200.0
2008-06-12 13:10:00,11.4,11.41,11.38,11.41,95500.0,11.4,11.41,11.38,11.41,95500.0
2008-06-12 13:15:00,11.41,11.43,11.41,11.42,14200.0,11.41,11.43,11.41,11.42,14200.0
2008-06-12 13:20:00,11.42,11.42,11.41,11.41,10000.0,11.42,11.42,11.41,11.41,10000.0
2008-06-12 13:25:00,11.41,11.43,11.41,11.42,14200.0,11.41,11.43,11.41,11.42,14200.0
2008-06-12 13:30:00,11.42,11.43,11.4,11.41,32700.0,11.42,11.43,11.4,11.41,32700.0
2008-06-12 13:35:00,11.4,11.41,11.4,11.41,7600.0,11.4,11.41,11.4,11.41,7600.0
2008-06-12 13:40:00,11.4,11.42,11.4,11.42,85600.0,11.4,11.42,11.4,11.42,85600.0
2008-06-12 13:45:00,11.42,11.44,11.4,11.41,131000.0,11.42,11.44,11.4,11.41,131000.0
2008-06-12 13:50:00,11.41,11.45,11.4,11.44,72500.0,11.41,11.45,11.4,11.44,72500.0
2008-06-12 13:55:00,11.44,11.48,11.44,11.48,142200.0,11.44,11.48,11.44,11.48,142200.0
2008-06-12 14:00:00,11.47,11.48,11.46,11.47,92800.0,11.47,11.48,11.46,11.47,92800.0
2008-06-12 14:05:00,11.47,11.48,11.45,11.48,59100.0,11.47,11.48,11.45,11.48,59100.0
2008-06-12 14:10:00,11.48,11.48,11.47,11.47,32100.0,11.48,11.48,11.47,11.47,32100.0
2008-06-12 14:15:00,11.47,11.49,11.47,11.47,60100.0,11.47,11.49,11.47,11.47,60100.0
2008-06-12 14:20:00,11.47,11.48,11.45,11.45,52700.0,11.47,11.48,11.45,11.45,52700.0
2008-06-12 14:25:00,11.45,11.46,11.45,11.45,176700.0,11.45,11.46,11.45,11.45,176700.0
2008-06-12 14:30:00,11.45,11.46,11.45,11.45,33800.0,11.45,11.46,11.45,11.45,33800.0
2008-06-12 14:35:00,11.45,11.46,11.41,11.42,129200.0,11.45,11.46,11.41,11.42,129200.0
2008-06-12 14:40:00,11.41,11.43,11.4,11.42,141800.0,11.41,11.43,11.4,11.42,141800.0
2008-06-12 14:45:00,11.42,11.42,11.4,11.41,151100.0,11.42,11.42,11.4,11.41,151100.0
2008-06-12 14:50:00,11.41,11.44,11.41,11.43,138700.0,11.41,11.44,11.41,11.43,138700.0
2008-06-12 14:55:00,11.43,11.45,11.43,11.45,51600.0,11.43,11.45,11.43,11.45,51600.0
2008-06-12 15:00:00,11.45,11.46,11.41,11.46,151400.0,11.45,11.46,11.41,11.46,151400.0
2008-06-12 15:05:00,11.45,11.48,11.45,11.47,45600.0,11.45,11.48,11.45,11.47,45600.0
2008-06-12 15:10:00,11.47,11.48,11.45,11.47,117900.0,11.47,11.48,11.45,11.47,117900.0
2008-06-12 15:15:00,11.46,11.46,11.42,11.43,182500.0,11.46,11.46,11.42,11.43,182500.0
2008-06-12 15:20:00,11.42,11.44,11.41,11.43,102000.0,11.42,11.44,11.41,11.43,102000.0
2008-06-12 15:25:00,11.42,11.43,11.41,11.42,139400.0,11.42,11.43,11.41,11.42,139400.0
2008-06-12 15:30:00,11.42,11.44,11.41,11.42,140500.0,11.42,11.44,11.41,11.42,140500.0
2008-06-12 15:35:00,11.42,11.43,11.4,11.4,216400.0,11.42,11.43,11.4,11.4,216400.0
2008-06-12 15:40:00,11.4,11.42,11.39,11.41,263200.0,11.4,11.42,11.39,11.41,263200.0
2008-06-12 15:45:00,11.42,11.47,11.41,11.44,303400.0,11.42,11.47,11.41,11.44,303400.0
2008-06-12 15:50:00,11.44,11.46,11.43,11.45,116400.0,11.44,11.46,11.43,11.45,116400.0
2008-06-12 15:55:00,11.46,11.46,11.43,11.44,125100.0,11.46,11.46,11.43,11.44,125100.0
2008-06-13 09:30:00,11.53,11.53,11.41,11.42,41500.0,11.53,11.53,11.41,11.42,41500.0
2008-06-13 09:35:00,11.42,11.46,11.41,11.45,269300.0,11.42,11.46,11.41,11.45,269300.0
2008-06-13 09:40:00,11.44,11.45,11.37,11.43,137700.0,11.44,11.45,11.37,11.43,137700.0
2008-06-13 09:45:00,11.42,11.44,11.4,11.4,21000.0,11.42,11.44,11.4,11.4,21000.0
2008-06-13 09:50:00,11.4,11.47,11.4,11.44,66400.0,11.4,11.47,11.4,11.44,66400.0
2008-06-13 09:55:00,11.43,11.47,11.4,11.46,91100.0,11.43,11.47,11.4,11.46,91100.0
2008-06-13 10:00:00,11.45,11.54,11.44,11.54,321400.0,11.45,11.54,11.44,11.54,321400.0
2008-06-13 10:05:00,11.54,11.56,11.47,11.48,252000.0,11.54,11.56,11.47,11.48,252000.0
2008-06-13 10:10:00,11.48,11.55,11.48,11.51,630800.0,11.48,11.55,11.48,11.51,630800.0
2008-06-13 10:15:00,11.5,11.56,11.5,11.53,218200.0,11.5,11.56,11.5,11.53,218200.0
2008-06-13 10:20:00,11.54,11.55,11.49,11.5,495000.0,11.54,11.55,11.49,11.5,495000.0
2008-06-13 10:25:00,11.5,11.51,11.49,11.49,474700.0,11.5,11.51,11.49,11.49,474700.0
2008-06-13 10:30:00,11.49,11.5,11.43,11.45,156200.0,11.49,11.5,11.43,11.45,156200.0
2008-06-13 10:35:00,11.45,11.45,11.44,11.44,96900.0,11.45,11.45,11.44,11.44,96900.0
2008-06-13 10:40:00,11.44,11.45,11.41,11.45,184200.0,11.44,11.45,11.41,11.45,184200.0
2008-06-13 10:45:00,11.46,11.47,11.43,11.45,1158000.0,11.46,11.47,11.43,11.45,1158000.0
2008-06-13 10:50:00,11.46,11.48,11.42,11.43,124800.0,11.46,11.48,11.42,11.43,124800.0
2008-06-13 10:55:00,11.42,11.46,11.42,11.45,401300.0,11.42,11.46,11.42,11.45,401300.0
2008-06-13 11:00:00,11.46,11.46,11.45,11.46,66700.0,11.46,11.46,11.45,11.46,66700.0
2008-06-13 11:05:00,11.45,11.47,11.45,11.45,18100.0,11.45,11.47,11.45,11.45,18100.0
2008-06-13 11:10:00,11.46,11.46,11.42,11.44,77000.0,11.46,11.46,11.42,11.44,77000.0
2008-06-13 11:15:00,11.44,11.45,11.42,11.45,20000.0,11.44,11.45,11.42,11.45,20000.0
2008-06-13 11:20:00,11.44,11.46,11.43,11.46,810800.0,11.44,11.46,11.43,11.46,810800.0
2008-06-13 11:25:00,11.46,11.46,11.45,11.45,10600.0,11.46,11.46,11.45,11.45,10600.0
2008-06-13 11:30:00,11.46,11.46,11.45,11.45,8300.0,11.46,11.46,11.45,11.45,8300.0
2008-06-13 11:35:00,11.46,11.46,11.45,11.46,5900.0,11.46,11.46,11.45,11.46,5900.0
2008-06-13 11:40:00,11.46,11.46,11.44,11.44,254600.0,11.46,11.46,11.44,11.44,254600.0
2008-06-13 11:45:00,11.44,11.45,11.44,11.45,8200.0,11.44,11.45,11.44,11.45,8200.0
2008-06-13 11:50:00,11.45,11.45,11.44,11.45,4200.0,11.45,11.45,11.44,11.45,4200.0
2008-06-13 11:55:00,11.44,11.45,11.44,11.44,11200.0,11.44,11.45,11.44,11.44,11200.0
2008-06-13 12:00:00,11.45,11.45,11.44,11.44,17700.0,11.45,11.45,11.44,11.44,17700.0
2008-06-13 12:05:00,11.45,11.45,11.44,11.45,6300.0,11.45,11.45,11.44,11.45,6300.0
2008-06-13 12:10:00,11.45,11.45,11.44,11.45,54600.0,11.45,11.45,11.44,11.45,54600.0
2008-06-13 12:15:00,11.44,11.45,11.44,11.44,1700.0,11.44,11.45,11.44,11.44,1700.0
2008-06-13 12:20:00,11.44,11.44,11.43,11.43,34000.0,11.44,11.44,11.43,11.43,34000.0
2008-06-13 12:25:00,11.43,11.44,11.43,11.43,9700.0,11.43,11.44,11.43,11.43,9700.0
2008-06-13 12:30:00,11.44,11.44,11.41,11.43,26900.0,11.44,11.44,11.41,11.43,26900.0
2008-06-13 12:35:00,11.42,11.42,11.39,11.4,675600.0,11.42,11.42,11.39,11.4,675600.0
2008-06-13 12:40:00,11.4,11.43,11.4,11.4,420700.0,11.4,11.43,11.4,11.4,420700.0
2008-06-13 12:45:00,11.4,11.42,11.4,11.41,37200.0,11.4,11.42,11.4,11.41,37200.0
2008-06-13 12:50:00,11.42,11.46,11.41,11.44,202800.0,11.42,11.46,11.41,11.44,202800.0
2008-06-13 12:55:00,11.45,11.45,11.43,11.43,128900.0,11.45,11.45,11.43,11.43,128900.0
2008-06-13 13:00:00,11.44,11.44,11.4,11.43,128600.0,11.44,11.44,11.4,11.43,128600.0
2008-06-13 13:05:00,11.43,11.47,11.42,11.42,109500.0,11.43,11.47,11.42,11.42,109500.0
2008-06-13 13:10:00,11.42,11.49,11.41,11.48,117300.0,11.42,11.49,11.41,11.48,117300.0
2008-06-13 13:15:00,11.48,11.48,11.47,11.48,4800.0,11.48,11.48,11.47,11.48,4800.0
2008-06-13 13:20:00,11.48,11.48,11.44,11.46,54000.0,11.48,11.48,11.44,11.46,54000.0
2008-06-13 13:25:00,11.46,11.46,11.44,11.45,11500.0,11.46,11.46,11.44,11.45,11500.0
2008-06-13 13:30:00,11.45,11.45,11.44,11.45,4900.0,11.45,11.45,11.44,11.45,4900.0
2008-06-13 13:35:00,11.45,11.45,11.44,11.45,16700.0,11.45,11.45,11.44,11.45,16700.0
2008-06-13 13:40:00,11.44,11.45,11.44,11.44,4100.0,11.44,11.45,11.44,11.44,4100.0
2008-06-13 13:45:00,11.44,11.45,11.42,11.43,135000.0,11.44,11.45,11.42,11.43,135000.0
2008-06-13 13:50:00,11.42,11.43,11.42,11.42,42100.0,11.42,11.43,11.42,11.42,42100.0
2008-06-13 13:55:00,11.42,11.43,11.42,11.43,5800.0,11.42,11.43,11.42,11.43,5800.0
2008-06-13 14:00:00,11.42,11.43,11.4,11.4,165400.0,11.42,11.43,11.4,11.4,165400.0
2008-06-13 14:05:00,11.4,11.41,11.4,11.41,46500.0,11.4,11.41,11.4,11.41,46500.0
2008-06-13 14:10:00,11.41,11.42,11.4,11.41,401400.0,11.41,11.42,11.4,11.41,401400.0
2008-06-13 14:15:00,11.4,11.44,11.4,11.4,128000.0,11.4,11.44,11.4,11.4,128000.0
2008-06-13 14:20:00,11.41,11.42,11.4,11.41,190900.0,11.41,11.42,11.4,11.41,190900.0
2008-06-13 14:25:00,11.41,11.44,11.4,11.43,112900.0,11.41,11.44,11.4,11.43,112900.0
2008-06-13 14:30:00,11.44,11.44,11.43,11.44,41000.0,11.44,11.44,11.43,11.44,41000.0
2008-06-13 14:35:00,11.43,11.44,11.43,11.43,11000.0,11.43,11.44,11.43,11.43,11000.0
2008-06-13 14:40:00,11.43,11.45,11.43,11.45,54000.0,11.43,11.45,11.43,11.45,54000.0
2008-06-13 14:45:00,11.45,11.46,11.45,11.46,12900.0,11.45,11.46,11.45,11.46,12900.0
2008-06-13 14:50:00,11.45,11.46,11.42,11.43,54000.0,11.45,11.46,11.42,11.43,54000.0
2008-06-13 14:55:00,11.42,11.43,11.42,11.43,14400.0,11.42,11.43,11.42,11.43,14400.0
2008-06-13 15:00:00,11.43,11.43,11.42,11.43,5500.0,11.43,11.43,11.42,11.43,5500.0
2008-06-13 15:05:00,11.43,11.44,11.42,11.43,57100.0,11.43,11.44,11.42,11.43,57100.0
2008-06-13 15:10:00,11.43,11.43,11.42,11.43,55800.0,11.43,11.43,11.42,11.43,55800.0
2008-06-13 15:15:00,11.43,11.43,11.4,11.41,110100.0,11.43,11.43,11.4,11.41,110100.0
2008-06-13 15:20:00,11.41,11.41,11.4,11.41,94000.0,11.41,11.41,11.4,11.41,94000.0
2008-06-13 15:25:00,11.4,11.41,11.4,11.41,54900.0,11.4,11.41,11.4,11.41,54900.0
2008-06-13 15:30:00,11.41,11.41,11.4,11.4,125300.0,11.41,11.41,11.4,11.4,125300.0
2008-06-13 15:35:00,11.4,11.41,11.4,11.41,510400.0,11.4,11.41,11.4,11.41,510400.0
2008-06-13 15:40:00,11.41,11.45,11.41,11.43,189900.0,11.41,11.45,11.41,11.43,189900.0
2008-06-13 15:45:00,11.43,11.46,11.42,11.45,72500.0,11.43,11.46,11.42,11.45,72500.0
2008-06-13 15:50:00,11.46,11.47,11.45,11.47,102900.0,11.46,11.47,11.45,11.47,102900.0
2008-06-13 15:55:00,11.47,11.52,11.47,11.52,281300.0,11.47,11.52,11.47,11.52,281300.0
2008-06-16 09:30:00,11.42,11.48,11.35,11.44,133600.0,11.42,11.48,11.35,11.44,133600.0
2008-06-16 09:35:00,11.44,11.52,11.43,11.51,56400.0,11.44,11.52,11.43,11.51,56400.0
2008-06-16 09:40:00,11.51,11.63,11.51,11.52,131700.0,11.51,11.63,11.51,11.52,131700.0
2008-06-16 09:45:00,11.52,11.52,11.47,11.5,65000.0,11.52,11.52,11.47,11.5,65000.0
2008-06-16 09:50:00,11.5,11.53,11.48,11.52,123400.0,11.5,11.53,11.48,11.52,123400.0
2008-06-16 09:55:00,11.51,11.56,11.48,11.56,98700.0,11.51,11.56,11.48,11.56,98700.0
2008-06-16 10:00:00,11.56,11.56,11.53,11.55,22000.0,11.56,11.56,11.53,11.55,22000.0
2008-06-16 10:05:00,11.54,11.54,11.53,11.53,32300.0,11.54,11.54,11.53,11.53,32300.0
2008-06-16 10:10:00,11.53,11.53,11.51,11.52,27800.0,11.53,11.53,11.51,11.52,27800.0
2008-06-16 10:15:00,11.53,11.56,11.52,11.56,34800.0,11.53,11.56,11.52,11.56,34800.0
2008-06-16 10:20:00,11.56,11.56,11.51,11.51,29000.0,11.56,11.56,11.51,11.51,29000.0
2008-06-16 10:25:00,11.51,11.53,11.49,11.53,27000.0,11.51,11.53,11.49,11.53,27000.0
2008-06-16 10:30:00,11.53,11.55,11.53,11.55,27200.0,11.53,11.55,11.53,11.55,27200.0
2008-06-16 10:35:00,11.55,11.56,11.53,11.53,81600.0,11.55,11.56,11.53,11.53,81600.0
2008-06-16 10:40:00,11.52,11.58,11.5,11.58,115700.0,11.52,11.58,11.5,11.58,115700.0
2008-06-16 10:45:00,11.57,11.58,11.55,11.57,30800.0,11.57,11.58,11.55,11.57,30800.0
2008-06-16 10:50:00,11.57,11.59,11.56,11.59,71800.0,11.57,11.59,11.56,11.59,71800.0
2008-06-16 10:55:00,11.59,11.72,11.59,11.64,183200.0,11.59,11.72,11.59,11.64,183200.0
2008-06-16 11:00:00,11.65,11.7,11.65,11.68,58600.0,11.65,11.7,11.65,11.68,58600.0
2008-06-16 11:05:00,11.67,11.67,11.66,11.66,8400.0,11.67,11.67,11.66,11.66,8400.0
2008-06-16 11:10:00,11.66,11.67,11.65,11.66,38000.0,11.66,11.67,11.65,11.66,38000.0
2008-06-16 11:15:00,11.67,11.67,11.65,11.65,27100.0,11.67,11.67,11.65,11.65,27100.0
2008-06-16 11:20:00,11.64,11.65,11.63,11.63,15800.0,11.64,11.65,11.63,11.63,15800.0
2008-06-16 11:25:00,11.64,11.64,11.62,11.62,52500.0,11.64,11.64,11.62,11.62,52500.0
2008-06-16 11:30:00,11.62,11.63,11.61,11.61,13200.0,11.62,11.63,11.61,11.61,13200.0
2008-06-16 11:35:00,11.61,11.62,11.61,11.62,6400.0,11.61,11.62,11.61,11.62,6400.0
2008-06-16 11:40:00,11.62,11.62,11.61,11.61,8400.0,11.62,11.62,11.61,11.61,8400.0
2008-06-16 11:45:00,11.61,11.62,11.59,11.62,119100.0,11.61,11.62,11.59,11.62,119100.0
2008-06-16 11:50:00,11.62,11.62,11.59,11.59,92300.0,11.62,11.62,11.59,11.59,92300.0
2008-06-16 11:55:00,11.6,11.6,11.58,11.59,87900.0,11.6,11.6,11.58,11.59,87900.0
2008-06-16 12:00:00,11.6,11.6,11.57,11.57,23700.0,11.6,11.6,11.57,11.57,23700.0
2008-06-16 12:05:00,11.56,11.56,11.54,11.55,10500.0,11.56,11.56,11.54,11.55,10500.0
2008-06-16 12:10:00,11.54,11.55,11.54,11.55,21400.0,11.54,11.55,11.54,11.55,21400.0
2008-06-16 12:15:00,11.55,11.56,11.54,11.55,44500.0,11.55,11.56,11.54,11.55,44500.0
2008-06-16 12:20:00,11.54,11.56,11.54,11.55,7900.0,11.54,11.56,11.54,11.55,7900.0
2008-06-16 12:25:00,11.56,11.56,11.55,11.56,14200.0,11.56,11.56,11.55,11.56,14200.0
2008-06-16 12:30:00,11.56,11.57,11.55,11.57,25000.0,11.56,11.57,11.55,11.57,25000.0
2008-06-16 12:35:00,11.57,11.58,11.57,11.57,5000.0,11.57,11.58,11.57,11.57,5000.0
2008-06-16 12:40:00,11.58,11.58,11.57,11.58,3500.0,11.58,11.58,11.57,11.58,3500.0
2008-06-16 12:45:00,11.57,11.59,11.57,11.59,11600.0,11.57,11.59,11.57,11.59,11600.0
2008-06-16 12:50:00,11.58,11.65,11.58,11.65,63100.0,11.58,11.65,11.58,11.65,63100.0
2008-06-16 12:55:00,11.65,11.66,11.64,11.66,18700.0,11.65,11.66,11.64,11.66,18700.0
2008-06-16 13:00:00,11.65,11.66,11.64,11.65,10200.0,11.65,11.66,11.64,11.65,10200.0
2008-06-16 13:05:00,11.65,11.65,11.62,11.63,66300.0,11.65,11.65,11.62,11.63,66300.0
2008-06-16 13:10:00,11.63,11.63,11.6,11.62,78800.0,11.63,11.63,11.6,11.62,78800.0
2008-06-16 13:15:00,11.62,11.62,11.61,11.62,23300.0,11.62,11.62,11.61,11.62,23300.0
2008-06-16 13:20:00,11.62,11.62,11.6,11.61,60800.0,11.62,11.62,11.6,11.61,60800.0
2008-06-16 13:25:00,11.61,11.61,11.59,11.61,46400.0,11.61,11.61,11.59,11.61,46400.0
2008-06-16 13:30:00,11.61,11.67,11.6,11.67,42800.0,11.61,11.67,11.6,11.67,42800.0
2008-06-16 13:35:00,11.67,11.67,11.65,11.66,53900.0,11.67,11.67,11.65,11.66,53900.0
2008-06-16 13:40:00,11.66,11.68,11.66,11.68,38600.0,11.66,11.68,11.66,11.68,38600.0
2008-06-16 13:45:00,11.67,11.68,11.65,11.66,23500.0,11.67,11.68,11.65,11.66,23500.0
2008-06-16 13:50:00,11.67,11.67,11.65,11.66,20700.0,11.67,11.67,11.65,11.66,20700.0
2008-06-16 13:55:00,11.66,11.67,11.65,11.66,15800.0,11.66,11.67,11.65,11.66,15800.0
2008-06-16 14:00:00,11.67,11.67,11.65,11.65,8900.0,11.67,11.67,11.65,11.65,8900.0
2008-06-16 14:05:00,11.65,11.66,11.64,11.64,31200.0,11.65,11.66,11.64,11.64,31200.0
2008-06-16 14:10:00,11.65,11.65,11.62,11.62,11800.0,11.65,11.65,11.62,11.62,11800.0
2008-06-16 14:15:00,11.62,11.63,11.62,11.62,14800.0,11.62,11.63,11.62,11.62,14800.0
2008-06-16 14:20:00,11.63,11.63,11.6,11.61,23300.0,11.63,11.63,11.6,11.61,23300.0
2008-06-16 14:25:00,11.61,11.61,11.59,11.59,19200.0,11.61,11.61,11.59,11.59,19200.0
2008-06-16 14:30:00,11.6,11.61,11.59,11.6,24400.0,11.6,11.61,11.59,11.6,24400.0
2008-06-16 14:35:00,11.61,11.61,11.6,11.61,12800.0,11.61,11.61,11.6,11.61,12800.0
2008-06-16 14:40:00,11.61,11.62,11.6,11.61,19800.0,11.61,11.62,11.6,11.61,19800.0
2008-06-16 14:45:00,11.61,11.65,11.61,11.65,86800.0,11.61,11.65,11.61,11.65,86800.0
2008-06-16 14:50:00,11.64,11.65,11.63,11.64,91800.0,11.64,11.65,11.63,11.64,91800.0
2008-06-16 14:55:00,11.64,11.65,11.64,11.65,15500.0,11.64,11.65,11.64,11.65,15500.0
2008-06-16 15:00:00,11.65,11.65,11.61,11.62,30600.0,11.65,11.65,11.61,11.62,30600.0
2008-06-16 15:05:00,11.63,11.63,11.61,11.61,8000.0,11.63,11.63,11.61,11.61,8000.0
2008-06-16 15:10:00,11.62,11.62,11.6,11.62,21500.0,11.62,11.62,11.6,11.62,21500.0
2008-06-16 15:15:00,11.62,11.64,11.61,11.63,27100.0,11.62,11.64,11.61,11.63,27100.0
2008-06-16 15:20:00,11.63,11.63,11.6,11.62,22800.0,11.63,11.63,11.6,11.62,22800.0
2008-06-16 15:25:00,11.62,11.62,11.6,11.61,37100.0,11.62,11.62,11.6,11.61,37100.0
2008-06-16 15:30:00,11.61,11.62,11.59,11.6,68800.0,11.61,11.62,11.59,11.6,68800.0
2008-06-16 15:35:00,11.6,11.61,11.6,11.6,37700.0,11.6,11.61,11.6,11.6,37700.0
2008-06-16 15:40:00,11.61,11.61,11.58,11.59,60700.0,11.61,11.61,11.58,11.59,60700.0
2008-06-16 15:45:00,11.58,11.59,11.58,11.59,30100.0,11.58,11.59,11.58,11.59,30100.0
2008-06-16 15:50:00,11.59,11.62,11.58,11.61,93400.0,11.59,11.62,11.58,11.61,93400.0
2008-06-16 15:55:00,11.61,11.61,11.57,11.58,144700.0,11.61,11.61,11.57,11.58,144700.0
2008-06-17 09:30:00,11.3,11.41,11.25,11.35,157400.0,11.3,11.41,11.25,11.35,157400.0
2008-06-17 09:35:00,11.34,11.36,11.04,11.11,352900.0,11.34,11.36,11.04,11.11,352900.0
2008-06-17 09:40:00,11.11,11.14,11.02,11.02,628800.0,11.11,11.14,11.02,11.02,628800.0
2008-06-17 09:45:00,11.03,11.04,10.91,11.03,707900.0,11.03,11.04,10.91,11.03,707900.0
2008-06-17 09:50:00,11.04,11.1,10.99,11.0,546700.0,11.04,11.1,10.99,11.0,546700.0
2008-06-17 09:55:00,11.0,11.01,10.93,10.99,273600.0,11.0,11.01,10.93,10.99,273600.0
2008-06-17 10:00:00,10.99,11.04,10.95,10.95,287400.0,10.99,11.04,10.95,10.95,287400.0
2008-06-17 10:05:00,10.95,10.98,10.92,10.93,488700.0,10.95,10.98,10.92,10.93,488700.0
2008-06-17 10:10:00,10.94,10.99,10.92,10.95,928900.0,10.94,10.99,10.92,10.95,928900.0
2008-06-17 10:15:00,10.96,11.01,10.84,11.0,624200.0,10.96,11.01,10.84,11.0,624200.0
2008-06-17 10:20:00,10.99,11.03,10.99,11.01,223800.0,10.99,11.03,10.99,11.01,223800.0
2008-06-17 10:25:00,11.0,11.08,10.99,11.06,158200.0,11.0,11.08,10.99,11.06,158200.0
2008-06-17 10:30:00,11.06,11.07,11.04,11.05,301500.0,11.06,11.07,11.04,11.05,301500.0
2008-06-17 10:35:00,11.05,11.05,10.99,11.03,294000.0,11.05,11.05,10.99,11.03,294000.0
2008-06-17 10:40:00,11.03,11.05,10.99,10.99,48400.0,11.03,11.05,10.99,10.99,48400.0
2008-06-17 10:45:00,10.99,10.99,10.94,10.98,58300.0,10.99,10.99,10.94,10.98,58300.0
2008-06-17 10:50:00,10.97,11.01,10.97,11.01,93600.0,10.97,11.01,10.97,11.01,93600.0
2008-06-17 10:55:00,11.01,11.01,10.93,10.94,559200.0,11.01,11.01,10.93,10.94,559200.0
2008-06-17 11:00:00,10.95,10.97,10.94,10.95,179100.0,10.95,10.97,10.94,10.95,179100.0
2008-06-17 11:05:00,10.96,11.0,10.94,10.97,173700.0,10.96,11.0,10.94,10.97,173700.0
2008-06-17 11:10:00,10.97,11.0,10.94,11.0,193100.0,10.97,11.0,10.94,11.0,193100.0
2008-06-17 11:15:00,10.99,11.0,10.94,10.95,297400.0,10.99,11.0,10.94,10.95,297400.0
2008-06-17 11:20:00,10.95,10.95,10.93,10.95,490300.0,10.95,10.95,10.93,10.95,490300.0
2008-06-17 11:25:00,10.95,10.95,10.93,10.94,670900.0,10.95,10.95,10.93,10.94,670900.0
2008-06-17 11:30:00,10.94,10.98,10.94,10.98,120600.0,10.94,10.98,10.94,10.98,120600.0
2008-06-17 11:35:00,10.98,10.98,10.95,10.96,53300.0,10.98,10.98,10.95,10.96,53300.0
2008-06-17 11:40:00,10.95,10.96,10.94,10.94,34800.0,10.95,10.96,10.94,10.94,34800.0
2008-06-17 11:45:00,10.94,10.95,10.9,10.9,397100.0,10.94,10.95,10.9,10.9,397100.0
2008-06-17 11:50:00,10.9,10.91,10.87,10.9,166400.0,10.9,10.91,10.87,10.9,166400.0
2008-06-17 11:55:00,10.9,10.91,10.89,10.91,384400.0,10.9,10.91,10.89,10.91,384400.0
2008-06-17 12:00:00,10.9,10.93,10.9,10.93,236300.0,10.9,10.93,10.9,10.93,236300.0
2008-06-17 12:05:00,10.92,10.92,10.87,10.88,332200.0,10.92,10.92,10.87,10.88,332200.0
2008-06-17 12:10:00,10.89,10.92,10.89,10.92,417800.0,10.89,10.92,10.89,10.92,417800.0
2008-06-17 12:15:00,10.91,10.93,10.91,10.92,262700.0,10.91,10.93,10.91,10.92,262700.0
2008-06-17 12:20:00,10.91,10.93,10.9,10.92,45200.0,10.91,10.93,10.9,10.92,45200.0
2008-06-17 12:25:00,10.93,10.93,10.91,10.91,301300.0,10.93,10.93,10.91,10.91,301300.0
2008-06-17 12:30:00,10.91,10.92,10.9,10.91,280600.0,10.91,10.92,10.9,10.91,280600.0
2008-06-17 12:35:00,10.91,10.91,10.86,10.9,393400.0,10.91,10.91,10.86,10.9,393400.0
2008-06-17 12:40:00,10.9,10.91,10.89,10.9,68100.0,10.9,10.91,10.89,10.9,68100.0
2008-06-17 12:45:00,10.89,10.9,10.89,10.9,303600.0,10.89,10.9,10.89,10.9,303600.0
2008-06-17 12:50:00,10.9,10.91,10.89,10.91,317200.0,10.9,10.91,10.89,10.91,317200.0
2008-06-17 12:55:00,10.9,10.9,10.89,10.9,151700.0,10.9,10.9,10.89,10.9,151700.0
2008-06-17 13:00:00,10.9,10.91,10.9,10.91,36600.0,10.9,10.91,10.9,10.91,36600.0
2008-06-17 13:05:00,10.91,10.95,10.91,10.95,163500.0,10.91,10.95,10.91,10.95,163500.0
2008-06-17 13:10:00,10.94,10.95,10.92,10.93,141400.0,10.94,10.95,10.92,10.93,141400.0
2008-06-17 13:15:00,10.93,10.93,10.9,10.9,119300.0,10.93,10.93,10.9,10.9,119300.0
2008-06-17 13:20:00,10.9,10.91,10.9,10.91,4200.0,10.9,10.91,10.9,10.91,4200.0
2008-06-17 13:25:00,10.91,10.91,10.9,10.9,114400.0,10.91,10.91,10.9,10.9,114400.0
2008-06-17 13:30:00,10.9,10.91,10.9,10.9,57300.0,10.9,10.91,10.9,10.9,57300.0
2008-06-17 13:35:00,10.9,10.91,10.89,10.9,226600.0,10.9,10.91,10.89,10.9,226600.0
2008-06-17 13:40:00,10.9,10.91,10.88,10.89,58600.0,10.9,10.91,10.88,10.89,58600.0
2008-06-17 13:45:00,10.88,10.89,10.86,10.86,20000.0,10.88,10.89,10.86,10.86,20000.0
2008-06-17 13:50:00,10.87,10.87,10.85,10.86,34100.0,10.87,10.87,10.85,10.86,34100.0
2008-06-17 13:55:00,10.85,10.87,10.85,10.86,38600.0,10.85,10.87,10.85,10.86,38600.0
2008-06-17 14:00:00,10.87,10.87,10.85,10.85,204500.0,10.87,10.87,10.85,10.85,204500.0
2008-06-17 14:05:00,10.85,10.89,10.85,10.86,319900.0,10.85,10.89,10.85,10.86,319900.0
2008-06-17 14:10:00,10.86,10.88,10.85,10.88,965900.0,10.86,10.88,10.85,10.88,965900.0
2008-06-17 14:15:00,10.87,10.9,10.87,10.89,110700.0,10.87,10.9,10.87,10.89,110700.0
2008-06-17 14:20:00,10.89,10.91,10.89,10.9,184400.0,10.89,10.91,10.89,10.9,184400.0
2008-06-17 14:25:00,10.89,10.91,10.89,10.89,133600.0,10.89,10.91,10.89,10.89,133600.0
2008-06-17 14:30:00,10.9,10.9,10.86,10.87,190500.0,10.9,10.9,10.86,10.87,190500.0
2008-06-17 14:35:00,10.87,10.88,10.87,10.87,45200.0,10.87,10.88,10.87,10.87,45200.0
2008-06-17 14:40:00,10.87,10.88,10.87,10.87,151400.0,10.87,10.88,10.87,10.87,151400.0
2008-06-17 14:45:00,10.88,10.88,10.87,10.88,252000.0,10.88,10.88,10.87,10.88,252000.0
2008-06-17 14:50:00,10.87,10.9,10.87,10.9,112500.0,10.87,10.9,10.87,10.9,112500.0
2008-06-17 14:55:00,10.89,10.9,10.89,10.89,99900.0,10.89,10.9,10.89,10.89,99900.0
2008-06-17 15:00:00,10.9,10.9,10.87,10.88,312900.0,10.9,10.9,10.87,10.88,312900.0
2008-06-17 15:05:00,10.87,10.88,10.87,10.88,366700.0,10.87,10.88,10.87,10.88,366700.0
2008-06-17 15:10:00,10.88,10.89,10.87,10.89,580000.0,10.88,10.89,10.87,10.89,580000.0
2008-06-17 15:15:00,10.88,10.89,10.87,10.87,161100.0,10.88,10.89,10.87,10.87,161100.0
2008-06-17 15:20:00,10.87,10.9,10.87,10.88,936700.0,10.87,10.9,10.87,10.88,936700.0
2008-06-17 15:25:00,10.88,10.88,10.84,10.86,436000.0,10.88,10.88,10.84,10.86,436000.0
2008-06-17 15:30:00,10.86,10.88,10.84,10.86,289700.0,10.86,10.88,10.84,10.86,289700.0
2008-06-17 15:35:00,10.85,10.86,10.8,10.81,217700.0,10.85,10.86,10.8,10.81,217700.0
2008-06-17 15:40:00,10.8,10.81,10.79,10.8,160200.0,10.8,10.81,10.79,10.8,160200.0
2008-06-17 15:45:00,10.8,10.85,10.8,10.84,192400.0,10.8,10.85,10.8,10.84,192400.0
2008-06-17 15:50:00,10.84,10.85,10.84,10.84,136500.0,10.84,10.85,10.84,10.84,136500.0
2008-06-17 15:55:00,10.84,10.85,10.82,10.83,722400.0,10.84,10.85,10.82,10.83,722400.0
2008-06-18 09:30:00,10.84,10.92,10.83,10.9,65900.0,10.84,10.92,10.83,10.9,65900.0
2008-06-18 09:35:00,10.9,10.92,10.84,10.87,62000.0,10.9,10.92,10.84,10.87,62000.0
2008-06-18 09:40:00,10.87,10.92,10.86,10.9,54600.0,10.87,10.92,10.86,10.9,54600.0
2008-06-18 09:45:00,10.9,10.91,10.88,10.9,65500.0,10.9,10.91,10.88,10.9,65500.0
2008-06-18 09:50:00,10.9,10.93,10.89,10.92,91100.0,10.9,10.93,10.89,10.92,91100.0
2008-06-18 09:55:00,10.91,10.91,10.9,10.9,44700.0,10.91,10.91,10.9,10.9,44700.0
2008-06-18 10:00:00,10.9,10.91,10.9,10.91,61500.0,10.9,10.91,10.9,10.91,61500.0
2008-06-18 10:05:00,10.9,10.91,10.9,10.91,20300.0,10.9,10.91,10.9,10.91,20300.0
2008-06-18 10:10:00,10.91,10.91,10.9,10.9,49700.0,10.91,10.91,10.9,10.9,49700.0
2008-06-18 10:15:00,10.9,10.91,10.9,10.91,53700.0,10.9,10.91,10.9,10.91,53700.0
2008-06-18 10:20:00,10.92,10.93,10.91,10.92,25800.0,10.92,10.93,10.91,10.92,25800.0
2008-06-18 10:25:00,10.93,10.97,10.93,10.94,54800.0,10.93,10.97,10.93,10.94,54800.0
2008-06-18 10:30:00,10.94,10.95,10.9,10.91,96500.0,10.94,10.95,10.9,10.91,96500.0
2008-06-18 10:35:00,10.91,10.93,10.9,10.92,273500.0,10.91,10.93,10.9,10.92,273500.0
2008-06-18 10:40:00,10.93,10.94,10.89,10.89,64100.0,10.93,10.94,10.89,10.89,64100.0
2008-06-18 10:45:00,10.88,10.89,10.87,10.89,45800.0,10.88,10.89,10.87,10.89,45800.0
2008-06-18 10:50:00,10.88,10.89,10.88,10.88,64500.0,10.88,10.89,10.88,10.88,64500.0
2008-06-18 10:55:00,10.88,10.89,10.87,10.88,148600.0,10.88,10.89,10.87,10.88,148600.0
2008-06-18 11:00:00,10.89,10.89,10.88,10.88,12100.0,10.89,10.89,10.88,10.88,12100.0
2008-06-18 11:05:00,10.88,10.88,10.87,10.87,50100.0,10.88,10.88,10.87,10.87,50100.0
2008-06-18 11:10:00,10.88,10.89,10.86,10.86,225700.0,10.88,10.89,10.86,10.86,225700.0
2008-06-18 11:15:00,10.86,10.87,10.85,10.86,12000.0,10.86,10.87,10.85,10.86,12000.0
2008-06-18 11:20:00,10.85,10.86,10.85,10.86,20600.0,10.85,10.86,10.85,10.86,20600.0
2008-06-18 11:25:00,10.86,10.86,10.85,10.85,268700.0,10.86,10.86,10.85,10.85,268700.0
2008-06-18 11:30:00,10.85,10.86,10.83,10.85,100900.0,10.85,10.86,10.83,10.85,100900.0
2008-06-18 11:35:00,10.85,10.86,10.84,10.86,34700.0,10.85,10.86,10.84,10.86,34700.0
2008-06-18 11:40:00,10.86,10.86,10.85,10.85,1800.0,10.86,10.86,10.85,10.85,1800.0
2008-06-18 11:45:00,10.86,10.86,10.85,10.85,5200.0,10.86,10.86,10.85,10.85,5200.0
2008-06-18 11:50:00,10.86,10.87,10.85,10.86,34600.0,10.86,10.87,10.85,10.86,34600.0
2008-06-18 11:55:00,10.87,10.87,10.86,10.86,31300.0,10.87,10.87,10.86,10.86,31300.0
2008-06-18 12:00:00,10.86,10.87,10.86,10.87,5900.0,10.86,10.87,10.86,10.87,5900.0
2008-06-18 12:05:00,10.87,10.87,10.86,10.86,29000.0,10.87,10.87,10.86,10.86,29000.0
2008-06-18 12:10:00,10.85,10.85,10.84,10.84,51000.0,10.85,10.85,10.84,10.84,51000.0
2008-06-18 12:15:00,10.84,10.85,10.83,10.85,64900.0,10.84,10.85,10.83,10.85,64900.0
2008-06-18 12:20:00,10.84,10.85,10.84,10.84,47400.0,10.84,10.85,10.84,10.84,47400.0
2008-06-18 12:25:00,10.85,10.85,10.84,10.84,4400.0,10.85,10.85,10.84,10.84,4400.0
2008-06-18 12:30:00,10.84,10.85,10.84,10.85,11200.0,10.84,10.85,10.84,10.85,11200.0
2008-06-18 12:35:00,10.85,10.85,10.84,10.84,7400.0,10.85,10.85,10.84,10.84,7400.0
2008-06-18 12:40:00,10.84,10.85,10.84,10.84,49000.0,10.84,10.85,10.84,10.84,49000.0
2008-06-18 12:45:00,10.84,10.85,10.83,10.84,65400.0,10.84,10.85,10.83,10.84,65400.0
2008-06-18 12:50:00,10.84,10.85,10.84,10.84,13000.0,10.84,10.85,10.84,10.84,13000.0
2008-06-18 12:55:00,10.84,10.85,10.84,10.84,10300.0,10.84,10.85,10.84,10.84,10300.0
2008-06-18 13:00:00,10.85,10.85,10.82,10.82,96600.0,10.85,10.85,10.82,10.82,96600.0
2008-06-18 13:05:00,10.83,10.83,10.82,10.83,42100.0,10.83,10.83,10.82,10.83,42100.0
2008-06-18 13:10:00,10.82,10.83,10.81,10.81,34900.0,10.82,10.83,10.81,10.81,34900.0
2008-06-18 13:15:00,10.81,10.81,10.79,10.8,40300.0,10.81,10.81,10.79,10.8,40300.0
2008-06-18 13:20:00,10.79,10.8,10.78,10.79,44700.0,10.79,10.8,10.78,10.79,44700.0
2008-06-18 13:25:00,10.78,10.79,10.78,10.78,13400.0,10.78,10.79,10.78,10.78,13400.0
2008-06-18 13:30:00,10.79,10.8,10.78,10.8,218600.0,10.79,10.8,10.78,10.8,218600.0
2008-06-18 13:35:00,10.8,10.8,10.79,10.79,212800.0,10.8,10.8,10.79,10.79,212800.0
2008-06-18 13:40:00,10.79,10.82,10.79,10.81,223600.0,10.79,10.82,10.79,10.81,223600.0
2008-06-18 13:45:00,10.81,10.82,10.81,10.82,13800.0,10.81,10.82,10.81,10.82,13800.0
2008-06-18 13:50:00,10.81,10.82,10.81,10.82,50800.0,10.81,10.82,10.81,10.82,50800.0
2008-06-18 13:55:00,10.82,10.82,10.81,10.82,21400.0,10.82,10.82,10.81,10.82,21400.0
2008-06-18 14:00:00,10.81,10.82,10.81,10.82,25400.0,10.81,10.82,10.81,10.82,25400.0
2008-06-18 14:05:00,10.82,10.83,10.81,10.81,13900.0,10.82,10.83,10.81,10.81,13900.0
2008-06-18 14:10:00,10.81,10.82,10.79,10.8,109100.0,10.81,10.82,10.79,10.8,109100.0
2008-06-18 14:15:00,10.8,10.8,10.79,10.79,22300.0,10.8,10.8,10.79,10.79,22300.0
2008-06-18 14:20:00,10.79,10.8,10.79,10.79,176900.0,10.79,10.8,10.79,10.79,176900.0
2008-06-18 14:25:00,10.8,10.8,10.79,10.79,6800.0,10.8,10.8,10.79,10.79,6800.0
2008-06-18 14:30:00,10.79,10.8,10.79,10.8,34000.0,10.79,10.8,10.79,10.8,34000.0
2008-06-18 14:35:00,10.79,10.8,10.76,10.77,200200.0,10.79,10.8,10.76,10.77,200200.0
2008-06-18 14:40:00,10.76,10.77,10.76,10.77,11900.0,10.76,10.77,10.76,10.77,11900.0
2008-06-18 14:45:00,10.76,10.77,10.76,10.77,183400.0,10.76,10.77,10.76,10.77,183400.0
2008-06-18 14:50:00,10.77,10.8,10.76,10.79,135900.0,10.77,10.8,10.76,10.79,135900.0
2008-06-18 14:55:00,10.8,10.8,10.79,10.79,39700.0,10.8,10.8,10.79,10.79,39700.0
2008-06-18 15:00:00,10.8,10.8,10.79,10.79,89000.0,10.8,10.8,10.79,10.79,89000.0
2008-06-18 15:05:00,10.8,10.8,10.77,10.79,214000.0,10.8,10.8,10.77,10.79,214000.0
2008-06-18 15:10:00,10.79,10.79,10.75,10.75,205800.0,10.79,10.79,10.75,10.75,205800.0
2008-06-18 15:15:00,10.76,10.81,10.75,10.8,180100.0,10.76,10.81,10.75,10.8,180100.0
2008-06-18 15:20:00,10.8,10.8,10.78,10.79,45800.0,10.8,10.8,10.78,10.79,45800.0
2008-06-18 15:25:00,10.79,10.79,10.76,10.77,52800.0,10.79,10.79,10.76,10.77,52800.0
2008-06-18 15:30:00,10.76,10.78,10.76,10.77,109100.0,10.76,10.78,10.76,10.77,109100.0
2008-06-18 15:35:00,10.77,10.81,10.77,10.8,197600.0,10.77,10.81,10.77,10.8,197600.0
2008-06-18 15:40:00,10.8,10.81,10.78,10.79,143900.0,10.8,10.81,10.78,10.79,143900.0
2008-06-18 15:45:00,10.79,10.81,10.77,10.8,218300.0,10.79,10.81,10.77,10.8,218300.0
2008-06-18 15:50:00,10.8,10.83,10.8,10.83,140100.0,10.8,10.83,10.8,10.83,140100.0
2008-06-18 15:55:00,10.83,10.83,10.78,10.81,287500.0,10.83,10.83,10.78,10.81,287500.0
2008-06-19 09:30:00,10.78,10.91,10.78,10.83,25900.0,10.78,10.91,10.78,10.83,25900.0
2008-06-19 09:35:00,10.83,10.91,10.83,10.88,17100.0,10.83,10.91,10.83,10.88,17100.0
2008-06-19 09:40:00,10.85,10.86,10.77,10.77,41200.0,10.85,10.86,10.77,10.77,41200.0
2008-06-19 09:45:00,10.77,10.81,10.77,10.81,63100.0,10.77,10.81,10.77,10.81,63100.0
2008-06-19 09:50:00,10.81,10.82,10.78,10.8,21800.0,10.81,10.82,10.78,10.8,21800.0
2008-06-19 09:55:00,10.8,10.81,10.79,10.8,11200.0,10.8,10.81,10.79,10.8,11200.0
2008-06-19 10:00:00,10.8,10.82,10.79,10.81,92400.0,10.8,10.82,10.79,10.81,92400.0
2008-06-19 10:05:00,10.81,10.81,10.77,10.77,31600.0,10.81,10.81,10.77,10.77,31600.0
2008-06-19 10:10:00,10.77,10.78,10.77,10.78,49100.0,10.77,10.78,10.77,10.78,49100.0
2008-06-19 10:15:00,10.77,10.78,10.76,10.76,66000.0,10.77,10.78,10.76,10.76,66000.0
2008-06-19 10:20:00,10.77,10.77,10.76,10.77,11500.0,10.77,10.77,10.76,10.77,11500.0
2008-06-19 10:25:00,10.76,10.77,10.76,10.76,15000.0,10.76,10.77,10.76,10.76,15000.0
2008-06-19 10:30:00,10.77,10.78,10.75,10.78,81100.0,10.77,10.78,10.75,10.78,81100.0
2008-06-19 10:35:00,10.77,10.81,10.77,10.8,31400.0,10.77,10.81,10.77,10.8,31400.0
2008-06-19 10:40:00,10.8,10.81,10.79,10.79,18000.0,10.8,10.81,10.79,10.79,18000.0
2008-06-19 10:45:00,10.79,10.8,10.79,10.8,2900.0,10.79,10.8,10.79,10.8,2900.0
2008-06-19 10:50:00,10.79,10.84,10.79,10.83,31600.0,10.79,10.84,10.79,10.83,31600.0
2008-06-19 10:55:00,10.83,10.84,10.83,10.84,17300.0,10.83,10.84,10.83,10.84,17300.0
2008-06-19 11:00:00,10.83,10.87,10.83,10.86,75200.0,10.83,10.87,10.83,10.86,75200.0
2008-06-19 11:05:00,10.87,10.87,10.85,10.85,105500.0,10.87,10.87,10.85,10.85,105500.0
2008-06-19 11:10:00,10.85,10.86,10.85,10.85,89500.0,10.85,10.86,10.85,10.85,89500.0
2008-06-19 11:15:00,10.86,10.87,10.86,10.87,15000.0,10.86,10.87,10.86,10.87,15000.0
2008-06-19 11:20:00,10.86,10.87,10.85,10.85,33500.0,10.86,10.87,10.85,10.85,33500.0
2008-06-19 11:25:00,10.86,10.88,10.85,10.88,31200.0,10.86,10.88,10.85,10.88,31200.0
2008-06-19 11:30:00,10.88,10.91,10.87,10.9,63300.0,10.88,10.91,10.87,10.9,63300.0
2008-06-19 11:35:00,10.9,10.9,10.89,10.89,202100.0,10.9,10.9,10.89,10.89,202100.0
2008-06-19 11:40:00,10.89,10.9,10.88,10.89,15200.0,10.89,10.9,10.88,10.89,15200.0
2008-06-19 11:45:00,10.9,10.9,10.89,10.9,4200.0,10.9,10.9,10.89,10.9,4200.0
2008-06-19 11:50:00,10.89,10.9,10.89,10.9,37700.0,10.89,10.9,10.89,10.9,37700.0
2008-06-19 11:55:00,10.9,10.91,10.89,10.9,13700.0,10.9,10.91,10.89,10.9,13700.0
2008-06-19 12:00:00,10.9,10.91,10.89,10.9,46900.0,10.9,10.91,10.89,10.9,46900.0
2008-06-19 12:05:00,10.9,10.92,10.89,10.91,199700.0,10.9,10.92,10.89,10.91,199700.0
2008-06-19 12:10:00,10.91,10.94,10.9,10.92,87300.0,10.91,10.94,10.9,10.92,87300.0
2008-06-19 12:15:00,10.92,10.94,10.91,10.93,56600.0,10.92,10.94,10.91,10.93,56600.0
2008-06-19 12:20:00,10.94,10.95,10.91,10.92,43600.0,10.94,10.95,10.91,10.92,43600.0
2008-06-19 12:25:00,10.92,10.93,10.9,10.9,93500.0,10.92,10.93,10.9,10.9,93500.0
2008-06-19 12:30:00,10.91,10.91,10.89,10.9,82800.0,10.91,10.91,10.89,10.9,82800.0
2008-06-19 12:35:00,10.9,10.91,10.89,10.9,81700.0,10.9,10.91,10.89,10.9,81700.0
2008-06-19 12:40:00,10.89,10.9,10.88,10.88,48800.0,10.89,10.9,10.88,10.88,48800.0
2008-06-19 12:45:00,10.89,10.89,10.87,10.88,63800.0,10.89,10.89,10.87,10.88,63800.0
2008-06-19 12:50:00,10.88,10.88,10.85,10.86,39900.0,10.88,10.88,10.85,10.86,39900.0
2008-06-19 12:55:00,10.86,10.86,10.85,10.86,89800.0,10.86,10.86,10.85,10.86,89800.0
2008-06-19 13:00:00,10.86,10.86,10.85,10.86,13100.0,10.86,10.86,10.85,10.86,13100.0
2008-06-19 13:05:00,10.86,10.88,10.85,10.88,26000.0,10.86,10.88,10.85,10.88,26000.0
2008-06-19 13:10:00,10.87,10.89,10.85,10.86,86300.0,10.87,10.89,10.85,10.86,86300.0
2008-06-19 13:15:00,10.86,10.86,10.85,10.86,42900.0,10.86,10.86,10.85,10.86,42900.0
2008-06-19 13:20:00,10.85,10.88,10.85,10.88,40600.0,10.85,10.88,10.85,10.88,40600.0
2008-06-19 13:25:00,10.87,10.89,10.87,10.87,42100.0,10.87,10.89,10.87,10.87,42100.0
2008-06-19 13:30:00,10.88,10.88,10.86,10.86,14100.0,10.88,10.88,10.86,10.86,14100.0
2008-06-19 13:35:00,10.87,10.9,10.86,10.89,28600.0,10.87,10.9,10.86,10.89,28600.0
2008-06-19 13:40:00,10.9,10.9,10.89,10.89,19300.0,10.9,10.9,10.89,10.89,19300.0
2008-06-19 13:45:00,10.89,10.9,10.89,10.89,17800.0,10.89,10.9,10.89,10.89,17800.0
2008-06-19 13:50:00,10.89,10.9,10.89,10.9,12900.0,10.89,10.9,10.89,10.9,12900.0
2008-06-19 13:55:00,10.9,10.9,10.87,10.87,36700.0,10.9,10.9,10.87,10.87,36700.0
2008-06-19 14:00:00,10.87,10.88,10.87,10.87,42500.0,10.87,10.88,10.87,10.87,42500.0
2008-06-19 14:05:00,10.88,10.88,10.87,10.87,8400.0,10.88,10.88,10.87,10.87,8400.0
2008-06-19 14:10:00,10.87,10.89,10.87,10.89,35300.0,10.87,10.89,10.87,10.89,35300.0
2008-06-19 14:15:00,10.89,10.9,10.87,10.88,59600.0,10.89,10.9,10.87,10.88,59600.0
2008-06-19 14:20:00,10.87,10.88,10.87,10.87,24600.0,10.87,10.88,10.87,10.87,24600.0
2008-06-19 14:25:00,10.87,10.91,10.87,10.9,101700.0,10.87,10.91,10.87,10.9,101700.0
2008-06-19 14:30:00,10.9,10.95,10.89,10.95,268400.0,10.9,10.95,10.89,10.95,268400.0
2008-06-19 14:35:00,10.95,10.95,10.92,10.93,73400.0,10.95,10.95,10.92,10.93,73400.0
2008-06-19 14:40:00,10.93,10.93,10.89,10.91,211200.0,10.93,10.93,10.89,10.91,211200.0
2008-06-19 14:45:00,10.92,10.92,10.9,10.9,77000.0,10.92,10.92,10.9,10.9,77000.0
2008-06-19 14:50:00,10.9,10.91,10.9,10.9,44700.0,10.9,10.91,10.9,10.9,44700.0
2008-06-19 14:55:00,10.91,10.91,10.9,10.91,55300.0,10.91,10.91,10.9,10.91,55300.0
2008-06-19 15:00:00,10.9,10.92,10.9,10.92,38600.0,10.9,10.92,10.9,10.92,38600.0
2008-06-19 15:05:00,10.91,10.93,10.91,10.92,51100.0,10.91,10.93,10.91,10.92,51100.0
2008-06-19 15:10:00,10.93,10.93,10.88,10.9,122600.0,10.93,10.93,10.88,10.9,122600.0
2008-06-19 15:15:00,10.9,10.9,10.89,10.9,24100.0,10.9,10.9,10.89,10.9,24100.0
2008-06-19 15:20:00,10.89,10.9,10.87,10.87,89600.0,10.89,10.9,10.87,10.87,89600.0
2008-06-19 15:25:00,10.87,10.88,10.87,10.87,39800.0,10.87,10.88,10.87,10.87,39800.0
2008-06-19 15:30:00,10.87,10.88,10.86,10.86,57700.0,10.87,10.88,10.86,10.86,57700.0
2008-06-19 15:35:00,10.87,10.87,10.86,10.87,20600.0,10.87,10.87,10.86,10.87,20600.0
2008-06-19 15:40:00,10.86,10.87,10.86,10.86,64900.0,10.86,10.87,10.86,10.86,64900.0
2008-06-19 15:45:00,10.86,10.9,10.86,10.89,62600.0,10.86,10.9,10.86,10.89,62600.0
2008-06-19 15:50:00,10.9,10.91,10.89,10.91,351800.0,10.9,10.91,10.89,10.91,351800.0
2008-06-19 15:55:00,10.9,10.95,10.9,10.94,244700.0,10.9,10.95,10.9,10.94,244700.0
2008-06-20 09:30:00,10.83,10.92,10.83,10.85,781200.0,10.83,10.92,10.83,10.85,781200.0
2008-06-20 09:35:00,10.86,10.86,10.77,10.81,53000.0,10.86,10.86,10.77,10.81,53000.0
2008-06-20 09:40:00,10.8,10.87,10.76,10.87,113200.0,10.8,10.87,10.76,10.87,113200.0
2008-06-20 09:45:00,10.87,10.89,10.8,10.83,85800.0,10.87,10.89,10.8,10.83,85800.0
2008-06-20 09:50:00,10.82,10.85,10.8,10.8,104300.0,10.82,10.85,10.8,10.8,104300.0
2008-06-20 09:55:00,10.8,10.85,10.8,10.84,121500.0,10.8,10.85,10.8,10.84,121500.0
2008-06-20 10:00:00,10.85,10.85,10.8,10.8,93200.0,10.85,10.85,10.8,10.8,93200.0
2008-06-20 10:05:00,10.8,10.81,10.77,10.8,144600.0,10.8,10.81,10.77,10.8,144600.0
2008-06-20 10:10:00,10.81,10.85,10.8,10.82,24400.0,10.81,10.85,10.8,10.82,24400.0
2008-06-20 10:15:00,10.82,10.83,10.82,10.82,6400.0,10.82,10.83,10.82,10.82,6400.0
2008-06-20 10:20:00,10.83,10.83,10.82,10.82,40800.0,10.83,10.83,10.82,10.82,40800.0
2008-06-20 10:25:00,10.82,10.83,10.81,10.81,14000.0,10.82,10.83,10.81,10.81,14000.0
2008-06-20 10:30:00,10.81,10.83,10.81,10.82,37200.0,10.81,10.83,10.81,10.82,37200.0
2008-06-20 10:35:00,10.82,10.83,10.8,10.81,77600.0,10.82,10.83,10.8,10.81,77600.0
2008-06-20 10:40:00,10.8,10.81,10.8,10.8,39700.0,10.8,10.81,10.8,10.8,39700.0
2008-06-20 10:45:00,10.81,10.83,10.8,10.83,54100.0,10.81,10.83,10.8,10.83,54100.0
2008-06-20 10:50:00,10.83,10.85,10.82,10.84,29200.0,10.83,10.85,10.82,10.84,29200.0
2008-06-20 10:55:00,10.84,10.85,10.84,10.84,22300.0,10.84,10.85,10.84,10.84,22300.0
2008-06-20 11:00:00,10.85,10.85,10.84,10.84,9600.0,10.85,10.85,10.84,10.84,9600.0
2008-06-20 11:05:00,10.84,10.88,10.83,10.88,76200.0,10.84,10.88,10.83,10.88,76200.0
2008-06-20 11:10:00,10.87,10.88,10.87,10.87,20800.0,10.87,10.88,10.87,10.87,20800.0
2008-06-20 11:15:00,10.86,10.87,10.85,10.85,24500.0,10.86,10.87,10.85,10.85,24500.0
2008-06-20 11:20:00,10.85,10.87,10.84,10.86,64200.0,10.85,10.87,10.84,10.86,64200.0
2008-06-20 11:25:00,10.85,10.88,10.85,10.87,50200.0,10.85,10.88,10.85,10.87,50200.0
2008-06-20 11:30:00,10.87,10.88,10.87,10.87,11700.0,10.87,10.88,10.87,10.87,11700.0
2008-06-20 11:35:00,10.87,10.88,10.87,10.87,9100.0,10.87,10.88,10.87,10.87,9100.0
2008-06-20 11:40:00,10.87,10.89,10.87,10.88,22700.0,10.87,10.89,10.87,10.88,22700.0
2008-06-20 11:45:00,10.88,10.89,10.87,10.87,18700.0,10.88,10.89,10.87,10.87,18700.0
2008-06-20 11:50:00,10.87,10.87,10.86,10.86,13700.0,10.87,10.87,10.86,10.86,13700.0
2008-06-20 11:55:00,10.86,10.87,10.84,10.84,26900.0,10.86,10.87,10.84,10.84,26900.0
2008-06-20 12:00:00,10.84,10.88,10.84,10.87,52800.0,10.84,10.88,10.84,10.87,52800.0
2008-06-20 12:05:00,10.88,10.88,10.85,10.85,44700.0,10.88,10.88,10.85,10.85,44700.0
2008-06-20 12:10:00,10.85,10.87,10.84,10.84,64700.0,10.85,10.87,10.84,10.84,64700.0
2008-06-20 12:15:00,10.84,10.85,10.84,10.84,5000.0,10.84,10.85,10.84,10.84,5000.0
2008-06-20 12:20:00,10.84,10.85,10.81,10.82,23600.0,10.84,10.85,10.81,10.82,23600.0
2008-06-20 12:25:00,10.81,10.82,10.81,10.82,22300.0,10.81,10.82,10.81,10.82,22300.0
2008-06-20 12:30:00,10.81,10.82,10.81,10.82,17100.0,10.81,10.82,10.81,10.82,17100.0
2008-06-20 12:35:00,10.81,10.82,10.81,10.81,7200.0,10.81,10.82,10.81,10.81,7200.0
2008-06-20 12:40:00,10.81,10.82,10.81,10.82,15500.0,10.81,10.82,10.81,10.82,15500.0
2008-06-20 12:45:00,10.81,10.82,10.81,10.81,8600.0,10.81,10.82,10.81,10.81,8600.0
2008-06-20 12:50:00,10.82,10.82,10.81,10.82,3400.0,10.82,10.82,10.81,10.82,3400.0
2008-06-20 12:55:00,10.81,10.84,10.81,10.84,57200.0,10.81,10.84,10.81,10.84,57200.0
2008-06-20 13:00:00,10.83,10.84,10.83,10.84,6000.0,10.83,10.84,10.83,10.84,6000.0
2008-06-20 13:05:00,10.84,10.84,10.82,10.84,86300.0,10.84,10.84,10.82,10.84,86300.0
2008-06-20 13:10:00,10.84,10.88,10.84,10.85,63900.0,10.84,10.88,10.84,10.85,63900.0
2008-06-20 13:15:00,10.84,10.85,10.84,10.85,2700.0,10.84,10.85,10.84,10.85,2700.0
2008-06-20 13:20:00,10.85,10.85,10.83,10.83,171800.0,10.85,10.85,10.83,10.83,171800.0
2008-06-20 13:25:00,10.84,10.84,10.82,10.82,20400.0,10.84,10.84,10.82,10.82,20400.0
2008-06-20 13:30:00,10.82,10.83,10.82,10.83,26900.0,10.82,10.83,10.82,10.83,26900.0
2008-06-20 13:35:00,10.83,10.83,10.82,10.83,7500.0,10.83,10.83,10.82,10.83,7500.0
2008-06-20 13:40:00,10.82,10.83,10.81,10.81,46500.0,10.82,10.83,10.81,10.81,46500.0
2008-06-20 13:45:00,10.81,10.82,10.81,10.81,11000.0,10.81,10.82,10.81,10.81,11000.0
2008-06-20 13:50:00,10.82,10.82,10.81,10.81,12900.0,10.82,10.82,10.81,10.81,12900.0
2008-06-20 13:55:00,10.81,10.83,10.81,10.83,58300.0,10.81,10.83,10.81,10.83,58300.0
2008-06-20 14:00:00,10.82,10.83,10.81,10.81,25800.0,10.82,10.83,10.81,10.81,25800.0
2008-06-20 14:05:00,10.81,10.83,10.81,10.83,31200.0,10.81,10.83,10.81,10.83,31200.0
2008-06-20 14:10:00,10.83,10.83,10.81,10.82,54700.0,10.83,10.83,10.81,10.82,54700.0
2008-06-20 14:15:00,10.82,10.82,10.81,10.82,18900.0,10.82,10.82,10.81,10.82,18900.0
2008-06-20 14:20:00,10.81,10.82,10.81,10.82,9800.0,10.81,10.82,10.81,10.82,9800.0
2008-06-20 14:25:00,10.81,10.82,10.81,10.81,23500.0,10.81,10.82,10.81,10.81,23500.0
2008-06-20 14:30:00,10.81,10.82,10.81,10.81,16000.0,10.81,10.82,10.81,10.81,16000.0
2008-06-20 14:35:00,10.81,10.82,10.8,10.8,151100.0,10.81,10.82,10.8,10.8,151100.0
2008-06-20 14:40:00,10.8,10.81,10.8,10.81,13600.0,10.8,10.81,10.8,10.81,13600.0
2008-06-20 14:45:00,10.8,10.81,10.8,10.8,14700.0,10.8,10.81,10.8,10.8,14700.0
2008-06-20 14:50:00,10.81,10.81,10.77,10.77,65800.0,10.81,10.81,10.77,10.77,65800.0
2008-06-20 14:55:00,10.76,10.77,10.75,10.75,24700.0,10.76,10.77,10.75,10.75,24700.0
2008-06-20 15:00:00,10.75,10.78,10.74,10.76,216900.0,10.75,10.78,10.74,10.76,216900.0
2008-06-20 15:05:00,10.77,10.83,10.76,10.81,161200.0,10.77,10.83,10.76,10.81,161200.0
2008-06-20 15:10:00,10.81,10.82,10.81,10.81,31200.0,10.81,10.82,10.81,10.81,31200.0
2008-06-20 15:15:00,10.82,10.86,10.81,10.85,126900.0,10.82,10.86,10.81,10.85,126900.0
2008-06-20 15:20:00,10.85,10.85,10.84,10.85,78500.0,10.85,10.85,10.84,10.85,78500.0
2008-06-20 15:25:00,10.85,10.86,10.83,10.84,33600.0,10.85,10.86,10.83,10.84,33600.0
2008-06-20 15:30:00,10.83,10.84,10.82,10.82,19600.0,10.83,10.84,10.82,10.82,19600.0
2008-06-20 15:35:00,10.82,10.82,10.81,10.81,39600.0,10.82,10.82,10.81,10.81,39600.0
2008-06-20 15:40:00,10.81,10.82,10.79,10.81,77800.0,10.81,10.82,10.79,10.81,77800.0
2008-06-20 15:45:00,10.81,10.83,10.8,10.82,76600.0,10.81,10.83,10.8,10.82,76600.0
2008-06-20 15:50:00,10.82,10.82,10.81,10.82,92500.0,10.82,10.82,10.81,10.82,92500.0
2008-06-20 15:55:00,10.81,10.86,10.81,10.85,319600.0,10.81,10.86,10.81,10.85,319600.0
2008-06-23 09:30:00,10.84,10.89,10.8,10.8,42400.0,10.84,10.89,10.8,10.8,42400.0
2008-06-23 09:35:00,10.81,10.9,10.8,10.84,33500.0,10.81,10.9,10.8,10.84,33500.0
2008-06-23 09:40:00,10.83,10.84,10.82,10.83,28500.0,10.83,10.84,10.82,10.83,28500.0
2008-06-23 09:45:00,10.81,10.82,10.8,10.8,18300.0,10.81,10.82,10.8,10.8,18300.0
2008-06-23 09:50:00,10.81,10.81,10.77,10.77,46100.0,10.81,10.81,10.77,10.77,46100.0
2008-06-23 09:55:00,10.77,10.8,10.77,10.8,16300.0,10.77,10.8,10.77,10.8,16300.0
2008-06-23 10:00:00,10.79,10.79,10.77,10.78,19300.0,10.79,10.79,10.77,10.78,19300.0
2008-06-23 10:05:00,10.78,10.81,10.77,10.81,41400.0,10.78,10.81,10.77,10.81,41400.0
2008-06-23 10:10:00,10.8,10.84,10.8,10.84,22600.0,10.8,10.84,10.8,10.84,22600.0
2008-06-23 10:15:00,10.84,10.87,10.84,10.87,31100.0,10.84,10.87,10.84,10.87,31100.0
2008-06-23 10:20:00,10.87,10.87,10.84,10.85,26400.0,10.87,10.87,10.84,10.85,26400.0
2008-06-23 10:25:00,10.85,10.85,10.79,10.79,169200.0,10.85,10.85,10.79,10.79,169200.0
2008-06-23 10:30:00,10.8,10.8,10.79,10.79,13200.0,10.8,10.8,10.79,10.79,13200.0
2008-06-23 10:35:00,10.8,10.8,10.79,10.79,7700.0,10.8,10.8,10.79,10.79,7700.0
2008-06-23 10:40:00,10.8,10.8,10.75,10.75,34700.0,10.8,10.8,10.75,10.75,34700.0
2008-06-23 10:45:00,10.75,10.75,10.74,10.75,22600.0,10.75,10.75,10.74,10.75,22600.0
2008-06-23 10:50:00,10.75,10.75,10.66,10.66,73900.0,10.75,10.75,10.66,10.66,73900.0
2008-06-23 10:55:00,10.66,10.68,10.66,10.68,48300.0,10.66,10.68,10.66,10.68,48300.0
2008-06-23 11:00:00,10.68,10.68,10.67,10.67,9400.0,10.68,10.68,10.67,10.67,9400.0
2008-06-23 11:05:00,10.68,10.69,10.67,10.69,13500.0,10.68,10.69,10.67,10.69,13500.0
2008-06-23 11:10:00,10.68,10.69,10.68,10.68,4500.0,10.68,10.69,10.68,10.68,4500.0
2008-06-23 11:15:00,10.69,10.74,10.68,10.69,84700.0,10.69,10.74,10.68,10.69,84700.0
2008-06-23 11:20:00,10.69,10.7,10.67,10.67,22300.0,10.69,10.7,10.67,10.67,22300.0
2008-06-23 11:25:00,10.67,10.69,10.67,10.68,38600.0,10.67,10.69,10.67,10.68,38600.0
2008-06-23 11:30:00,10.68,10.68,10.67,10.67,6800.0,10.68,10.68,10.67,10.67,6800.0
2008-06-23 11:35:00,10.68,10.68,10.67,10.68,13700.0,10.68,10.68,10.67,10.68,13700.0
2008-06-23 11:40:00,10.67,10.68,10.67,10.68,6300.0,10.67,10.68,10.67,10.68,6300.0
2008-06-23 11:45:00,10.67,10.68,10.64,10.64,30100.0,10.67,10.68,10.64,10.64,30100.0
2008-06-23 11:50:00,10.64,10.67,10.63,10.67,18100.0,10.64,10.67,10.63,10.67,18100.0
2008-06-23 11:55:00,10.66,10.68,10.66,10.68,14200.0,10.66,10.68,10.66,10.68,14200.0
2008-06-23 12:00:00,10.68,10.68,10.67,10.67,6800.0,10.68,10.68,10.67,10.67,6800.0
2008-06-23 12:05:00,10.68,10.68,10.64,10.65,20200.0,10.68,10.68,10.64,10.65,20200.0
2008-06-23 12:10:00,10.64,10.65,10.64,10.65,2600.0,10.64,10.65,10.64,10.65,2600.0
2008-06-23 12:15:00,10.64,10.65,10.64,10.65,3800.0,10.64,10.65,10.64,10.65,3800.0
2008-06-23 12:20:00,10.64,10.65,10.64,10.65,13300.0,10.64,10.65,10.64,10.65,13300.0
2008-06-23 12:25:00,10.64,10.65,10.63,10.64,17000.0,10.64,10.65,10.63,10.64,17000.0
2008-06-23 12:30:00,10.64,10.67,10.64,10.66,35700.0,10.64,10.67,10.64,10.66,35700.0
2008-06-23 12:35:00,10.65,10.66,10.65,10.66,7100.0,10.65,10.66,10.65,10.66,7100.0
2008-06-23 12:40:00,10.66,10.66,10.65,10.65,3500.0,10.66,10.66,10.65,10.65,3500.0
2008-06-23 12:45:00,10.65,10.68,10.65,10.67,20500.0,10.65,10.68,10.65,10.67,20500.0
2008-06-23 12:50:00,10.67,10.68,10.67,10.67,4500.0,10.67,10.68,10.67,10.67,4500.0
2008-06-23 12:55:00,10.68,10.68,10.67,10.68,15400.0,10.68,10.68,10.67,10.68,15400.0
2008-06-23 13:00:00,10.68,10.69,10.67,10.67,32900.0,10.68,10.69,10.67,10.67,32900.0
2008-06-23 13:05:00,10.67,10.67,10.66,10.66,19800.0,10.67,10.67,10.66,10.66,19800.0
2008-06-23 13:10:00,10.67,10.67,10.66,10.66,6000.0,10.67,10.67,10.66,10.66,6000.0
2008-06-23 13:15:00,10.67,10.67,10.66,10.66,4700.0,10.67,10.67,10.66,10.66,4700.0
2008-06-23 13:20:00,10.66,10.69,10.66,10.68,25500.0,10.66,10.69,10.66,10.68,25500.0
2008-06-23 13:25:00,10.68,10.69,10.66,10.66,26400.0,10.68,10.69,10.66,10.66,26400.0
2008-06-23 13:30:00,10.66,10.67,10.65,10.65,23800.0,10.66,10.67,10.65,10.65,23800.0
2008-06-23 13:35:00,10.65,10.65,10.63,10.63,22000.0,10.65,10.65,10.63,10.63,22000.0
2008-06-23 13:40:00,10.64,10.65,10.63,10.64,26000.0,10.64,10.65,10.63,10.64,26000.0
2008-06-23 13:45:00,10.64,10.67,10.64,10.67,49100.0,10.64,10.67,10.64,10.67,49100.0
2008-06-23 13:50:00,10.68,10.68,10.67,10.67,6400.0,10.68,10.68,10.67,10.67,6400.0
2008-06-23 13:55:00,10.67,10.69,10.67,10.69,73600.0,10.67,10.69,10.67,10.69,73600.0
2008-06-23 14:00:00,10.69,10.7,10.68,10.69,298300.0,10.69,10.7,10.68,10.69,298300.0
2008-06-23 14:05:00,10.69,10.71,10.69,10.7,25600.0,10.69,10.71,10.69,10.7,25600.0
2008-06-23 14:10:00,10.7,10.71,10.69,10.7,29800.0,10.7,10.71,10.69,10.7,29800.0
2008-06-23 14:15:00,10.7,10.76,10.7,10.76,68400.0,10.7,10.76,10.7,10.76,68400.0
2008-06-23 14:20:00,10.77,10.77,10.75,10.77,86000.0,10.77,10.77,10.75,10.77,86000.0
2008-06-23 14:25:00,10.77,10.8,10.76,10.8,105400.0,10.77,10.8,10.76,10.8,105400.0
2008-06-23 14:30:00,10.8,10.81,10.79,10.8,49000.0,10.8,10.81,10.79,10.8,49000.0
2008-06-23 14:35:00,10.81,10.81,10.8,10.8,53700.0,10.81,10.81,10.8,10.8,53700.0
2008-06-23 14:40:00,10.8,10.83,10.8,10.82,215200.0,10.8,10.83,10.8,10.82,215200.0
2008-06-23 14:45:00,10.82,10.82,10.8,10.8,77300.0,10.82,10.82,10.8,10.8,77300.0
2008-06-23 14:50:00,10.81,10.83,10.8,10.81,177400.0,10.81,10.83,10.8,10.81,177400.0
2008-06-23 14:55:00,10.81,10.81,10.79,10.8,39800.0,10.81,10.81,10.79,10.8,39800.0
2008-06-23 15:00:00,10.8,10.8,10.77,10.77,25900.0,10.8,10.8,10.77,10.77,25900.0
2008-06-23 15:05:00,10.77,10.77,10.74,10.74,37300.0,10.77,10.77,10.74,10.74,37300.0
2008-06-23 15:10:00,10.74,10.75,10.72,10.72,47700.0,10.74,10.75,10.72,10.72,47700.0
2008-06-23 15:15:00,10.72,10.72,10.68,10.68,42700.0,10.72,10.72,10.68,10.68,42700.0
2008-06-23 15:20:00,10.68,10.69,10.67,10.67,20100.0,10.68,10.69,10.67,10.67,20100.0
2008-06-23 15:25:00,10.67,10.7,10.67,10.69,33000.0,10.67,10.7,10.67,10.69,33000.0
2008-06-23 15:30:00,10.69,10.7,10.67,10.67,38600.0,10.69,10.7,10.67,10.67,38600.0
2008-06-23 15:35:00,10.67,10.67,10.66,10.67,29100.0,10.67,10.67,10.66,10.67,29100.0
2008-06-23 15:40:00,10.67,10.67,10.63,10.64,119500.0,10.67,10.67,10.63,10.64,119500.0
2008-06-23 15:45:00,10.64,10.64,10.63,10.63,71600.0,10.64,10.64,10.63,10.63,71600.0
2008-06-23 15:50:00,10.64,10.64,10.62,10.63,86700.0,10.64,10.64,10.62,10.63,86700.0
2008-06-23 15:55:00,10.63,10.66,10.62,10.64,168000.0,10.63,10.66,10.62,10.64,168000.0
2008-06-24 09:30:00,10.55,10.57,10.53,10.55,31400.0,10.55,10.57,10.53,10.55,31400.0
2008-06-24 09:35:00,10.55,10.58,10.55,10.55,10900.0,10.55,10.58,10.55,10.55,10900.0
2008-06-24 09:40:00,10.56,10.56,10.5,10.51,26900.0,10.56,10.56,10.5,10.51,26900.0
2008-06-24 09:45:00,10.5,10.53,10.5,10.53,16400.0,10.5,10.53,10.5,10.53,16400.0
2008-06-24 09:50:00,10.53,10.56,10.53,10.56,19700.0,10.53,10.56,10.53,10.56,19700.0
2008-06-24 09:55:00,10.55,10.56,10.53,10.53,15100.0,10.55,10.56,10.53,10.53,15100.0
2008-06-24 10:00:00,10.52,10.53,10.49,10.5,27600.0,10.52,10.53,10.49,10.5,27600.0
2008-06-24 10:05:00,10.49,10.5,10.49,10.49,8700.0,10.49,10.5,10.49,10.49,8700.0
2008-06-24 10:10:00,10.49,10.55,10.49,10.54,32700.0,10.49,10.55,10.49,10.54,32700.0
2008-06-24 10:15:00,10.55,10.56,10.53,10.56,25900.0,10.55,10.56,10.53,10.56,25900.0
2008-06-24 10:20:00,10.56,10.58,10.56,10.56,28000.0,10.56,10.58,10.56,10.56,28000.0
2008-06-24 10:25:00,10.56,10.58,10.55,10.55,32300.0,10.56,10.58,10.55,10.55,32300.0
2008-06-24 10:30:00,10.55,10.55,10.51,10.51,23600.0,10.55,10.55,10.51,10.51,23600.0
2008-06-24 10:35:00,10.5,10.51,10.49,10.49,10100.0,10.5,10.51,10.49,10.49,10100.0
2008-06-24 10:40:00,10.49,10.52,10.49,10.52,20700.0,10.49,10.52,10.49,10.52,20700.0
2008-06-24 10:45:00,10.51,10.52,10.47,10.49,34900.0,10.51,10.52,10.47,10.49,34900.0
2008-06-24 10:50:00,10.5,10.5,10.49,10.5,5600.0,10.5,10.5,10.49,10.5,5600.0
2008-06-24 10:55:00,10.5,10.55,10.49,10.54,43700.0,10.5,10.55,10.49,10.54,43700.0
2008-06-24 11:00:00,10.54,10.56,10.53,10.56,20400.0,10.54,10.56,10.53,10.56,20400.0
2008-06-24 11:05:00,10.55,10.56,10.53,10.54,41600.0,10.55,10.56,10.53,10.54,41600.0
2008-06-24 11:10:00,10.54,10.55,10.53,10.54,21600.0,10.54,10.55,10.53,10.54,21600.0
2008-06-24 11:15:00,10.53,10.61,10.53,10.6,24600.0,10.53,10.61,10.53,10.6,24600.0
2008-06-24 11:20:00,10.6,10.61,10.6,10.61,6900.0,10.6,10.61,10.6,10.61,6900.0
2008-06-24 11:25:00,10.6,10.61,10.57,10.58,26300.0,10.6,10.61,10.57,10.58,26300.0
2008-06-24 11:30:00,10.58,10.58,10.55,10.56,11500.0,10.58,10.58,10.55,10.56,11500.0
2008-06-24 11:35:00,10.56,10.57,10.55,10.56,4500.0,10.56,10.57,10.55,10.56,4500.0
2008-06-24 11:40:00,10.56,10.58,10.56,10.58,11200.0,10.56,10.58,10.56,10.58,11200.0
2008-06-24 11:45:00,10.58,10.64,10.57,10.63,38800.0,10.58,10.64,10.57,10.63,38800.0
2008-06-24 11:50:00,10.63,10.67,10.63,10.67,24600.0,10.63,10.67,10.63,10.67,24600.0
2008-06-24 11:55:00,10.67,10.7,10.66,10.7,16700.0,10.67,10.7,10.66,10.7,16700.0
2008-06-24 12:00:00,10.7,10.7,10.69,10.7,7100.0,10.7,10.7,10.69,10.7,7100.0
2008-06-24 12:05:00,10.69,10.7,10.69,10.69,22400.0,10.69,10.7,10.69,10.69,22400.0
2008-06-24 12:10:00,10.7,10.7,10.69,10.7,14900.0,10.7,10.7,10.69,10.7,14900.0
2008-06-24 12:15:00,10.7,10.7,10.66,10.66,22700.0,10.7,10.7,10.66,10.66,22700.0
2008-06-24 12:20:00,10.66,10.67,10.65,10.65,13000.0,10.66,10.67,10.65,10.65,13000.0
2008-06-24 12:25:00,10.65,10.66,10.65,10.66,8500.0,10.65,10.66,10.65,10.66,8500.0
2008-06-24 12:30:00,10.65,10.66,10.65,10.65,14000.0,10.65,10.66,10.65,10.65,14000.0
2008-06-24 12:35:00,10.66,10.66,10.65,10.65,6100.0,10.66,10.66,10.65,10.65,6100.0
2008-06-24 12:40:00,10.66,10.66,10.64,10.66,30600.0,10.66,10.66,10.64,10.66,30600.0
2008-06-24 12:45:00,10.65,10.66,10.65,10.65,7500.0,10.65,10.66,10.65,10.65,7500.0
2008-06-24 12:50:00,10.65,10.66,10.65,10.65,18400.0,10.65,10.66,10.65,10.65,18400.0
2008-06-24 12:55:00,10.65,10.66,10.65,10.65,11900.0,10.65,10.66,10.65,10.65,11900.0
2008-06-24 13:00:00,10.65,10.66,10.65,10.65,6200.0,10.65,10.66,10.65,10.65,6200.0
2008-06-24 13:05:00,10.65,10.66,10.65,10.66,6500.0,10.65,10.66,10.65,10.66,6500.0
2008-06-24 13:10:00,10.65,10.66,10.65,10.65,3800.0,10.65,10.66,10.65,10.65,3800.0
2008-06-24 13:15:00,10.66,10.66,10.65,10.65,2700.0,10.66,10.66,10.65,10.65,2700.0
2008-06-24 13:20:00,10.66,10.66,10.65,10.66,7400.0,10.66,10.66,10.65,10.66,7400.0
2008-06-24 13:25:00,10.66,10.69,10.66,10.67,135100.0,10.66,10.69,10.66,10.67,135100.0
2008-06-24 13:30:00,10.67,10.69,10.67,10.69,32500.0,10.67,10.69,10.67,10.69,32500.0
2008-06-24 13:35:00,10.68,10.69,10.68,10.69,17200.0,10.68,10.69,10.68,10.69,17200.0
2008-06-24 13:40:00,10.68,10.69,10.68,10.68,16300.0,10.68,10.69,10.68,10.68,16300.0
2008-06-24 13:45:00,10.68,10.74,10.68,10.74,48500.0,10.68,10.74,10.68,10.74,48500.0
2008-06-24 13:50:00,10.73,10.74,10.73,10.74,8100.0,10.73,10.74,10.73,10.74,8100.0
2008-06-24 13:55:00,10.74,10.74,10.73,10.74,10600.0,10.74,10.74,10.73,10.74,10600.0
2008-06-24 14:00:00,10.75,10.78,10.74,10.78,36400.0,10.75,10.78,10.74,10.78,36400.0
2008-06-24 14:05:00,10.78,10.79,10.77,10.77,37400.0,10.78,10.79,10.77,10.77,37400.0
2008-06-24 14:10:00,10.77,10.77,10.76,10.76,27300.0,10.77,10.77,10.76,10.76,27300.0
2008-06-24 14:15:00,10.76,10.77,10.75,10.76,28300.0,10.76,10.77,10.75,10.76,28300.0
2008-06-24 14:20:00,10.76,10.77,10.75,10.76,22400.0,10.76,10.77,10.75,10.76,22400.0
2008-06-24 14:25:00,10.75,10.76,10.74,10.74,13500.0,10.75,10.76,10.74,10.74,13500.0
2008-06-24 14:30:00,10.74,10.74,10.72,10.73,15900.0,10.74,10.74,10.72,10.73,15900.0
2008-06-24 14:35:00,10.73,10.73,10.71,10.71,16300.0,10.73,10.73,10.71,10.71,16300.0
2008-06-24 14:40:00,10.71,10.72,10.7,10.7,17200.0,10.71,10.72,10.7,10.7,17200.0
2008-06-24 14:45:00,10.7,10.71,10.66,10.67,70500.0,10.7,10.71,10.66,10.67,70500.0
2008-06-24 14:50:00,10.66,10.67,10.66,10.67,8800.0,10.66,10.67,10.66,10.67,8800.0
2008-06-24 14:55:00,10.66,10.67,10.66,10.67,12600.0,10.66,10.67,10.66,10.67,12600.0
2008-06-24 15:00:00,10.67,10.67,10.66,10.67,5500.0,10.67,10.67,10.66,10.67,5500.0
2008-06-24 15:05:00,10.67,10.67,10.66,10.66,8800.0,10.67,10.67,10.66,10.66,8800.0
2008-06-24 15:10:00,10.66,10.67,10.65,10.65,47300.0,10.66,10.67,10.65,10.65,47300.0
2008-06-24 15:15:00,10.65,10.66,10.65,10.65,7700.0,10.65,10.66,10.65,10.65,7700.0
2008-06-24 15:20:00,10.65,10.68,10.65,10.68,44200.0,10.65,10.68,10.65,10.68,44200.0
2008-06-24 15:25:00,10.67,10.68,10.65,10.66,39800.0,10.67,10.68,10.65,10.66,39800.0
2008-06-24 15:30:00,10.65,10.66,10.65,10.66,29900.0,10.65,10.66,10.65,10.66,29900.0
2008-06-24 15:35:00,10.65,10.66,10.65,10.65,31400.0,10.65,10.66,10.65,10.65,31400.0
2008-06-24 15:40:00,10.65,10.66,10.65,10.66,15100.0,10.65,10.66,10.65,10.66,15100.0
2008-06-24 15:45:00,10.65,10.67,10.65,10.66,59600.0,10.65,10.67,10.65,10.66,59600.0
2008-06-24 15:50:00,10.66,10.67,10.64,10.65,78500.0,10.66,10.67,10.64,10.65,78500.0
2008-06-24 15:55:00,10.65,10.65,10.64,10.65,82300.0,10.65,10.65,10.64,10.65,82300.0
2008-06-25 09:30:00,10.52,10.67,10.52,10.64,36900.0,10.52,10.67,10.52,10.64,36900.0
2008-06-25 09:35:00,10.62,10.69,10.58,10.69,18900.0,10.62,10.69,10.58,10.69,18900.0
2008-06-25 09:40:00,10.68,10.72,10.68,10.71,16400.0,10.68,10.72,10.68,10.71,16400.0
2008-06-25 09:45:00,10.71,10.72,10.67,10.69,21900.0,10.71,10.72,10.67,10.69,21900.0
2008-06-25 09:50:00,10.69,10.69,10.67,10.67,12000.0,10.69,10.69,10.67,10.67,12000.0
2008-06-25 09:55:00,10.68,10.71,10.67,10.71,34000.0,10.68,10.71,10.67,10.71,34000.0
2008-06-25 10:00:00,10.71,10.75,10.71,10.73,27200.0,10.71,10.75,10.71,10.73,27200.0
2008-06-25 10:05:00,10.73,10.73,10.72,10.73,28600.0,10.73,10.73,10.72,10.73,28600.0
2008-06-25 10:10:00,10.72,10.73,10.72,10.73,7200.0,10.72,10.73,10.72,10.73,7200.0
2008-06-25 10:15:00,10.73,10.73,10.72,10.73,15100.0,10.73,10.73,10.72,10.73,15100.0
2008-06-25 10:20:00,10.73,10.73,10.72,10.72,23900.0,10.73,10.73,10.72,10.72,23900.0
2008-06-25 10:25:00,10.73,10.73,10.72,10.73,7100.0,10.73,10.73,10.72,10.73,7100.0
2008-06-25 10:30:00,10.72,10.75,10.72,10.74,33100.0,10.72,10.75,10.72,10.74,33100.0
2008-06-25 10:35:00,10.75,10.82,10.74,10.82,72200.0,10.75,10.82,10.74,10.82,72200.0
2008-06-25 10:40:00,10.81,10.82,10.81,10.81,9500.0,10.81,10.82,10.81,10.81,9500.0
2008-06-25 10:45:00,10.81,10.82,10.81,10.82,19400.0,10.81,10.82,10.81,10.82,19400.0
2008-06-25 10:50:00,10.82,10.82,10.81,10.82,27600.0,10.82,10.82,10.81,10.82,27600.0
2008-06-25 10:55:00,10.82,10.83,10.8,10.83,41800.0,10.82,10.83,10.8,10.83,41800.0
2008-06-25 11:00:00,10.82,10.83,10.82,10.83,14600.0,10.82,10.83,10.82,10.83,14600.0
2008-06-25 11:05:00,10.83,10.86,10.82,10.85,11700.0,10.83,10.86,10.82,10.85,11700.0
2008-06-25 11:10:00,10.85,10.86,10.85,10.85,2400.0,10.85,10.86,10.85,10.85,2400.0
2008-06-25 11:15:00,10.86,10.87,10.85,10.86,8100.0,10.86,10.87,10.85,10.86,8100.0
2008-06-25 11:20:00,10.87,10.87,10.86,10.87,4000.0,10.87,10.87,10.86,10.87,4000.0
2008-06-25 11:25:00,10.86,10.87,10.86,10.86,4200.0,10.86,10.87,10.86,10.86,4200.0
2008-06-25 11:30:00,10.86,10.87,10.86,10.87,1000.0,10.86,10.87,10.86,10.87,1000.0
2008-06-25 11:35:00,10.86,10.86,10.84,10.84,13000.0,10.86,10.86,10.84,10.84,13000.0
2008-06-25 11:40:00,10.85,10.85,10.82,10.83,12400.0,10.85,10.85,10.82,10.83,12400.0
2008-06-25 11:45:00,10.83,10.83,10.82,10.82,8700.0,10.83,10.83,10.82,10.82,8700.0
2008-06-25 11:50:00,10.82,10.82,10.81,10.82,1900.0,10.82,10.82,10.81,10.82,1900.0
2008-06-25 11:55:00,10.81,10.83,10.81,10.83,11500.0,10.81,10.83,10.81,10.83,11500.0
2008-06-25 12:00:00,10.83,10.84,10.82,10.84,6700.0,10.83,10.84,10.82,10.84,6700.0
2008-06-25 12:05:00,10.84,10.86,10.84,10.85,10000.0,10.84,10.86,10.84,10.85,10000.0
2008-06-25 12:10:00,10.85,10.86,10.85,10.85,5900.0,10.85,10.86,10.85,10.85,5900.0
2008-06-25 12:15:00,10.86,10.86,10.85,10.85,1900.0,10.86,10.86,10.85,10.85,1900.0
2008-06-25 12:20:00,10.85,10.86,10.85,10.86,1500.0,10.85,10.86,10.85,10.86,1500.0
2008-06-25 12:25:00,10.86,10.86,10.85,10.86,1400.0,10.86,10.86,10.85,10.86,1400.0
2008-06-25 12:30:00,10.85,10.86,10.85,10.85,2100.0,10.85,10.86,10.85,10.85,2100.0
2008-06-25 12:35:00,10.85,10.86,10.85,10.86,2300.0,10.85,10.86,10.85,10.86,2300.0
2008-06-25 12:40:00,10.85,10.86,10.85,10.85,1900.0,10.85,10.86,10.85,10.85,1900.0
2008-06-25 12:45:00,10.85,10.86,10.85,10.85,1600.0,10.85,10.86,10.85,10.85,1600.0
2008-06-25 12:50:00,10.86,10.87,10.85,10.86,15900.0,10.86,10.87,10.85,10.86,15900.0
2008-06-25 12:55:00,10.87,10.87,10.86,10.86,600.0,10.87,10.87,10.86,10.86,600.0
2008-06-25 13:00:00,10.86,10.87,10.85,10.86,9500.0,10.86,10.87,10.85,10.86,9500.0
2008-06-25 13:05:00,10.86,10.86,10.85,10.85,1500.0,10.86,10.86,10.85,10.85,1500.0
2008-06-25 13:10:00,10.86,10.86,10.85,10.85,2400.0,10.86,10.86,10.85,10.85,2400.0
2008-06-25 13:15:00,10.86,10.86,10.85,10.85,3700.0,10.86,10.86,10.85,10.85,3700.0
2008-06-25 13:20:00,10.85,10.86,10.85,10.85,2500.0,10.85,10.86,10.85,10.85,2500.0
2008-06-25 13:25:00,10.85,10.86,10.85,10.85,1700.0,10.85,10.86,10.85,10.85,1700.0
2008-06-25 13:30:00,10.85,10.86,10.84,10.84,8100.0,10.85,10.86,10.84,10.84,8100.0
2008-06-25 13:35:00,10.84,10.85,10.84,10.84,2000.0,10.84,10.85,10.84,10.84,2000.0
2008-06-25 13:40:00,10.85,10.85,10.84,10.85,3800.0,10.85,10.85,10.84,10.85,3800.0
2008-06-25 13:45:00,10.84,10.85,10.84,10.85,3100.0,10.84,10.85,10.84,10.85,3100.0
2008-06-25 13:50:00,10.84,10.85,10.84,10.84,3400.0,10.84,10.85,10.84,10.84,3400.0
2008-06-25 13:55:00,10.84,10.85,10.84,10.84,2800.0,10.84,10.85,10.84,10.84,2800.0
2008-06-25 14:00:00,10.84,10.85,10.84,10.85,18700.0,10.84,10.85,10.84,10.85,18700.0
2008-06-25 14:05:00,10.85,10.85,10.84,10.84,21400.0,10.85,10.85,10.84,10.84,21400.0
2008-06-25 14:10:00,10.84,10.9,10.84,10.9,109100.0,10.84,10.9,10.84,10.9,109100.0
2008-06-25 14:15:00,10.89,10.9,10.87,10.9,69200.0,10.89,10.9,10.87,10.9,69200.0
2008-06-25 14:20:00,10.89,10.91,10.84,10.85,64700.0,10.89,10.91,10.84,10.85,64700.0
2008-06-25 14:25:00,10.85,10.86,10.79,10.8,41700.0,10.85,10.86,10.79,10.8,41700.0
2008-06-25 14:30:00,10.8,10.8,10.75,10.8,89600.0,10.8,10.8,10.75,10.8,89600.0
2008-06-25 14:35:00,10.8,10.85,10.8,10.8,59400.0,10.8,10.85,10.8,10.8,59400.0
2008-06-25 14:40:00,10.81,10.83,10.77,10.8,46800.0,10.81,10.83,10.77,10.8,46800.0
2008-06-25 14:45:00,10.8,10.8,10.76,10.79,38000.0,10.8,10.8,10.76,10.79,38000.0
2008-06-25 14:50:00,10.8,10.83,10.79,10.82,25500.0,10.8,10.83,10.79,10.82,25500.0
2008-06-25 14:55:00,10.82,10.83,10.81,10.83,22100.0,10.82,10.83,10.81,10.83,22100.0
2008-06-25 15:00:00,10.83,10.88,10.82,10.87,44700.0,10.83,10.88,10.82,10.87,44700.0
2008-06-25 15:05:00,10.87,10.89,10.86,10.86,25200.0,10.87,10.89,10.86,10.86,25200.0
2008-06-25 15:10:00,10.86,10.88,10.86,10.86,17600.0,10.86,10.88,10.86,10.86,17600.0
2008-06-25 15:15:00,10.86,10.87,10.85,10.86,24300.0,10.86,10.87,10.85,10.86,24300.0
2008-06-25 15:20:00,10.85,10.85,10.8,10.81,50800.0,10.85,10.85,10.8,10.81,50800.0
2008-06-25 15:25:00,10.81,10.83,10.79,10.82,47300.0,10.81,10.83,10.79,10.82,47300.0
2008-06-25 15:30:00,10.82,10.82,10.77,10.77,32400.0,10.82,10.82,10.77,10.77,32400.0
2008-06-25 15:35:00,10.77,10.77,10.73,10.76,87600.0,10.77,10.77,10.73,10.76,87600.0
2008-06-25 15:40:00,10.75,10.77,10.75,10.76,27700.0,10.75,10.77,10.75,10.76,27700.0
2008-06-25 15:45:00,10.76,10.76,10.71,10.71,71000.0,10.76,10.76,10.71,10.71,71000.0
2008-06-25 15:50:00,10.72,10.75,10.71,10.75,64300.0,10.72,10.75,10.71,10.75,64300.0
2008-06-25 15:55:00,10.74,10.78,10.74,10.78,82800.0,10.74,10.78,10.74,10.78,82800.0
2008-06-26 09:30:00,10.62,10.73,10.62,10.67,19300.0,10.62,10.73,10.62,10.67,19300.0
2008-06-26 09:35:00,10.69,10.74,10.69,10.74,6100.0,10.69,10.74,10.69,10.74,6100.0
2008-06-26 09:40:00,10.74,10.77,10.73,10.76,35500.0,10.74,10.77,10.73,10.76,35500.0
2008-06-26 09:45:00,10.76,10.77,10.67,10.67,46500.0,10.76,10.77,10.67,10.67,46500.0
2008-06-26 09:50:00,10.67,10.68,10.64,10.65,15500.0,10.67,10.68,10.64,10.65,15500.0
2008-06-26 09:55:00,10.65,10.67,10.62,10.66,82900.0,10.65,10.67,10.62,10.66,82900.0
2008-06-26 10:00:00,10.66,10.66,10.62,10.62,30600.0,10.66,10.66,10.62,10.62,30600.0
2008-06-26 10:05:00,10.61,10.65,10.58,10.65,33200.0,10.61,10.65,10.58,10.65,33200.0
2008-06-26 10:10:00,10.65,10.65,10.6,10.6,14600.0,10.65,10.65,10.6,10.6,14600.0
2008-06-26 10:15:00,10.6,10.62,10.59,10.61,22900.0,10.6,10.62,10.59,10.61,22900.0
2008-06-26 10:20:00,10.62,10.62,10.61,10.61,13900.0,10.62,10.62,10.61,10.61,13900.0
2008-06-26 10:25:00,10.61,10.61,10.6,10.6,24400.0,10.61,10.61,10.6,10.6,24400.0
2008-06-26 10:30:00,10.6,10.61,10.6,10.6,19900.0,10.6,10.61,10.6,10.6,19900.0
2008-06-26 10:35:00,10.61,10.61,10.52,10.52,62200.0,10.61,10.61,10.52,10.52,62200.0
2008-06-26 10:40:00,10.52,10.54,10.52,10.54,53400.0,10.52,10.54,10.52,10.54,53400.0
2008-06-26 10:45:00,10.54,10.54,10.52,10.52,34800.0,10.54,10.54,10.52,10.52,34800.0
2008-06-26 10:50:00,10.53,10.53,10.52,10.52,11200.0,10.53,10.53,10.52,10.52,11200.0
2008-06-26 10:55:00,10.52,10.53,10.51,10.51,64100.0,10.52,10.53,10.51,10.51,64100.0
2008-06-26 11:00:00,10.51,10.52,10.51,10.52,116000.0,10.51,10.52,10.51,10.52,116000.0
2008-06-26 11:05:00,10.51,10.52,10.51,10.52,3400.0,10.51,10.52,10.51,10.52,3400.0
2008-06-26 11:10:00,10.52,10.52,10.51,10.52,3100.0,10.52,10.52,10.51,10.52,3100.0
2008-06-26 11:15:00,10.52,10.52,10.51,10.51,51300.0,10.52,10.52,10.51,10.51,51300.0
2008-06-26 11:20:00,10.51,10.52,10.51,10.52,16600.0,10.51,10.52,10.51,10.52,16600.0
2008-06-26 11:25:00,10.52,10.54,10.51,10.52,31100.0,10.52,10.54,10.51,10.52,31100.0
2008-06-26 11:30:00,10.53,10.53,10.51,10.51,24000.0,10.53,10.53,10.51,10.51,24000.0
2008-06-26 11:35:00,10.52,10.56,10.51,10.55,33500.0,10.52,10.56,10.51,10.55,33500.0
2008-06-26 11:40:00,10.55,10.57,10.55,10.56,19100.0,10.55,10.57,10.55,10.56,19100.0
2008-06-26 11:45:00,10.56,10.57,10.56,10.56,3900.0,10.56,10.57,10.56,10.56,3900.0
2008-06-26 11:50:00,10.57,10.59,10.56,10.58,19300.0,10.57,10.59,10.56,10.58,19300.0
2008-06-26 11:55:00,10.58,10.6,10.58,10.59,22500.0,10.58,10.6,10.58,10.59,22500.0
2008-06-26 12:00:00,10.59,10.59,10.57,10.57,13900.0,10.59,10.59,10.57,10.57,13900.0
2008-06-26 12:05:00,10.57,10.58,10.55,10.56,23400.0,10.57,10.58,10.55,10.56,23400.0
2008-06-26 12:10:00,10.56,10.56,10.55,10.56,12600.0,10.56,10.56,10.55,10.56,12600.0
2008-06-26 12:15:00,10.56,10.58,10.56,10.57,7600.0,10.56,10.58,10.56,10.57,7600.0
2008-06-26 12:20:00,10.57,10.58,10.57,10.57,2000.0,10.57,10.58,10.57,10.57,2000.0
2008-06-26 12:25:00,10.57,10.58,10.57,10.57,2900.0,10.57,10.58,10.57,10.57,2900.0
2008-06-26 12:30:00,10.57,10.58,10.57,10.57,4900.0,10.57,10.58,10.57,10.57,4900.0
2008-06-26 12:35:00,10.57,10.58,10.57,10.58,8400.0,10.57,10.58,10.57,10.58,8400.0
2008-06-26 12:40:00,10.58,10.58,10.57,10.57,1600.0,10.58,10.58,10.57,10.57,1600.0
2008-06-26 12:45:00,10.57,10.58,10.57,10.57,7300.0,10.57,10.58,10.57,10.57,7300.0
2008-06-26 12:50:00,10.57,10.58,10.57,10.57,6500.0,10.57,10.58,10.57,10.57,6500.0
2008-06-26 12:55:00,10.57,10.58,10.57,10.57,7500.0,10.57,10.58,10.57,10.57,7500.0
2008-06-26 13:00:00,10.58,10.61,10.57,10.61,22100.0,10.58,10.61,10.57,10.61,22100.0
2008-06-26 13:05:00,10.61,10.62,10.61,10.62,7900.0,10.61,10.62,10.61,10.62,7900.0
2008-06-26 13:10:00,10.61,10.62,10.58,10.58,12700.0,10.61,10.62,10.58,10.58,12700.0
2008-06-26 13:15:00,10.59,10.62,10.59,10.61,27200.0,10.59,10.62,10.59,10.61,27200.0
2008-06-26 13:20:00,10.62,10.63,10.61,10.61,11500.0,10.62,10.63,10.61,10.61,11500.0
2008-06-26 13:25:00,10.61,10.61,10.6,10.6,57000.0,10.61,10.61,10.6,10.6,57000.0
2008-06-26 13:30:00,10.6,10.61,10.59,10.6,53300.0,10.6,10.61,10.59,10.6,53300.0
2008-06-26 13:35:00,10.61,10.61,10.6,10.6,10700.0,10.61,10.61,10.6,10.6,10700.0
2008-06-26 13:40:00,10.6,10.61,10.6,10.6,2100.0,10.6,10.61,10.6,10.6,2100.0
2008-06-26 13:45:00,10.6,10.63,10.6,10.62,42200.0,10.6,10.63,10.6,10.62,42200.0
2008-06-26 13:50:00,10.63,10.64,10.62,10.63,11400.0,10.63,10.64,10.62,10.63,11400.0
2008-06-26 13:55:00,10.63,10.64,10.63,10.64,4700.0,10.63,10.64,10.63,10.64,4700.0
2008-06-26 14:00:00,10.64,10.64,10.62,10.62,15300.0,10.64,10.64,10.62,10.62,15300.0
2008-06-26 14:05:00,10.62,10.65,10.61,10.64,25800.0,10.62,10.65,10.61,10.64,25800.0
2008-06-26 14:10:00,10.64,10.64,10.6,10.6,111500.0,10.64,10.64,10.6,10.6,111500.0
2008-06-26 14:15:00,10.6,10.61,10.6,10.61,46800.0,10.6,10.61,10.6,10.61,46800.0
2008-06-26 14:20:00,10.6,10.61,10.6,10.6,89900.0,10.6,10.61,10.6,10.6,89900.0
2008-06-26 14:25:00,10.61,10.61,10.6,10.6,10600.0,10.61,10.61,10.6,10.6,10600.0
2008-06-26 14:30:00,10.6,10.62,10.6,10.6,23400.0,10.6,10.62,10.6,10.6,23400.0
2008-06-26 14:35:00,10.59,10.61,10.56,10.57,32800.0,10.59,10.61,10.56,10.57,32800.0
2008-06-26 14:40:00,10.56,10.58,10.55,10.56,28000.0,10.56,10.58,10.55,10.56,28000.0
2008-06-26 14:45:00,10.56,10.56,10.55,10.55,7600.0,10.56,10.56,10.55,10.55,7600.0
2008-06-26 14:50:00,10.56,10.56,10.55,10.56,4100.0,10.56,10.56,10.55,10.56,4100.0
2008-06-26 14:55:00,10.55,10.56,10.55,10.55,2200.0,10.55,10.56,10.55,10.55,2200.0
2008-06-26 15:00:00,10.56,10.59,10.55,10.58,66000.0,10.56,10.59,10.55,10.58,66000.0
2008-06-26 15:05:00,10.58,10.58,10.56,10.57,22800.0,10.58,10.58,10.56,10.57,22800.0
2008-06-26 15:10:00,10.57,10.57,10.55,10.56,21500.0,10.57,10.57,10.55,10.56,21500.0
2008-06-26 15:15:00,10.57,10.6,10.56,10.56,71500.0,10.57,10.6,10.56,10.56,71500.0
2008-06-26 15:20:00,10.56,10.56,10.55,10.56,6900.0,10.56,10.56,10.55,10.56,6900.0
2008-06-26 15:25:00,10.56,10.59,10.55,10.58,58000.0,10.56,10.59,10.55,10.58,58000.0
2008-06-26 15:30:00,10.59,10.59,10.56,10.56,27900.0,10.59,10.59,10.56,10.56,27900.0
2008-06-26 15:35:00,10.55,10.6,10.55,10.58,47500.0,10.55,10.6,10.55,10.58,47500.0
2008-06-26 15:40:00,10.58,10.59,10.55,10.59,92800.0,10.58,10.59,10.55,10.59,92800.0
2008-06-26 15:45:00,10.58,10.61,10.57,10.6,122900.0,10.58,10.61,10.57,10.6,122900.0
2008-06-26 15:50:00,10.6,10.62,10.56,10.57,305600.0,10.6,10.62,10.56,10.57,305600.0
2008-06-26 15:55:00,10.56,10.57,10.55,10.55,82800.0,10.56,10.57,10.55,10.55,82800.0
2008-06-27 09:30:00,10.59,10.6,10.54,10.57,32300.0,10.59,10.6,10.54,10.57,32300.0
2008-06-27 09:35:00,10.56,10.57,10.48,10.48,23100.0,10.56,10.57,10.48,10.48,23100.0
2008-06-27 09:40:00,10.48,10.49,10.42,10.42,15600.0,10.48,10.49,10.42,10.42,15600.0
2008-06-27 09:45:00,10.43,10.45,10.37,10.39,52800.0,10.43,10.45,10.37,10.39,52800.0
2008-06-27 09:50:00,10.38,10.45,10.38,10.45,42100.0,10.38,10.45,10.38,10.45,42100.0
2008-06-27 09:55:00,10.44,10.45,10.39,10.4,65700.0,10.44,10.45,10.39,10.4,65700.0
2008-06-27 10:00:00,10.4,10.45,10.36,10.37,81900.0,10.4,10.45,10.36,10.37,81900.0
2008-06-27 10:05:00,10.36,10.43,10.36,10.39,63300.0,10.36,10.43,10.36,10.39,63300.0
2008-06-27 10:10:00,10.38,10.43,10.38,10.43,17100.0,10.38,10.43,10.38,10.43,17100.0
2008-06-27 10:15:00,10.42,10.43,10.41,10.41,10600.0,10.42,10.43,10.41,10.41,10600.0
2008-06-27 10:20:00,10.41,10.41,10.38,10.39,31500.0,10.41,10.41,10.38,10.39,31500.0
2008-06-27 10:25:00,10.39,10.4,10.37,10.37,22000.0,10.39,10.4,10.37,10.37,22000.0
2008-06-27 10:30:00,10.37,10.37,10.35,10.37,43300.0,10.37,10.37,10.35,10.37,43300.0
2008-06-27 10:35:00,10.37,10.37,10.34,10.34,36900.0,10.37,10.37,10.34,10.34,36900.0
2008-06-27 10:40:00,10.34,10.34,10.28,10.28,45700.0,10.34,10.34,10.28,10.28,45700.0
2008-06-27 10:45:00,10.29,10.31,10.28,10.3,36100.0,10.29,10.31,10.28,10.3,36100.0
2008-06-27 10:50:00,10.3,10.33,10.3,10.31,51300.0,10.3,10.33,10.3,10.31,51300.0
2008-06-27 10:55:00,10.3,10.31,10.28,10.29,8800.0,10.3,10.31,10.28,10.29,8800.0
2008-06-27 11:00:00,10.28,10.33,10.28,10.32,22800.0,10.28,10.33,10.28,10.32,22800.0
2008-06-27 11:05:00,10.33,10.33,10.28,10.3,118900.0,10.33,10.33,10.28,10.3,118900.0
2008-06-27 11:10:00,10.29,10.3,10.28,10.29,12700.0,10.29,10.3,10.28,10.29,12700.0
2008-06-27 11:15:00,10.3,10.3,10.28,10.28,14100.0,10.3,10.3,10.28,10.28,14100.0
2008-06-27 11:20:00,10.29,10.29,10.27,10.27,50000.0,10.29,10.29,10.27,10.27,50000.0
2008-06-27 11:25:00,10.28,10.3,10.27,10.3,16800.0,10.28,10.3,10.27,10.3,16800.0
2008-06-27 11:30:00,10.3,10.3,10.28,10.29,19800.0,10.3,10.3,10.28,10.29,19800.0
2008-06-27 11:35:00,10.3,10.3,10.29,10.3,4200.0,10.3,10.3,10.29,10.3,4200.0
2008-06-27 11:40:00,10.3,10.3,10.29,10.3,52500.0,10.3,10.3,10.29,10.3,52500.0
2008-06-27 11:45:00,10.3,10.31,10.3,10.31,10700.0,10.3,10.31,10.3,10.31,10700.0
2008-06-27 11:50:00,10.31,10.31,10.28,10.29,22200.0,10.31,10.31,10.28,10.29,22200.0
2008-06-27 11:55:00,10.28,10.29,10.28,10.28,7500.0,10.28,10.29,10.28,10.28,7500.0
2008-06-27 12:00:00,10.28,10.28,10.26,10.27,23600.0,10.28,10.28,10.26,10.27,23600.0
2008-06-27 12:05:00,10.27,10.27,10.25,10.26,68200.0,10.27,10.27,10.25,10.26,68200.0
2008-06-27 12:10:00,10.26,10.26,10.23,10.24,37500.0,10.26,10.26,10.23,10.24,37500.0
2008-06-27 12:15:00,10.24,10.24,10.23,10.24,6900.0,10.24,10.24,10.23,10.24,6900.0
2008-06-27 12:20:00,10.24,10.25,10.23,10.25,39000.0,10.24,10.25,10.23,10.25,39000.0
2008-06-27 12:25:00,10.25,10.27,10.25,10.27,24000.0,10.25,10.27,10.25,10.27,24000.0
2008-06-27 12:30:00,10.27,10.27,10.26,10.27,25300.0,10.27,10.27,10.26,10.27,25300.0
2008-06-27 12:35:00,10.26,10.27,10.26,10.26,11400.0,10.26,10.27,10.26,10.26,11400.0
2008-06-27 12:40:00,10.26,10.27,10.23,10.24,28500.0,10.26,10.27,10.23,10.24,28500.0
2008-06-27 12:45:00,10.24,10.24,10.23,10.23,21500.0,10.24,10.24,10.23,10.23,21500.0
2008-06-27 12:50:00,10.23,10.23,10.22,10.22,43400.0,10.23,10.23,10.22,10.22,43400.0
2008-06-27 12:55:00,10.23,10.23,10.22,10.22,64800.0,10.23,10.23,10.22,10.22,64800.0
2008-06-27 13:00:00,10.23,10.23,10.22,10.23,19400.0,10.23,10.23,10.22,10.23,19400.0
2008-06-27 13:05:00,10.22,10.23,10.22,10.23,6800.0,10.22,10.23,10.22,10.23,6800.0
2008-06-27 13:10:00,10.22,10.23,10.22,10.22,18100.0,10.22,10.23,10.22,10.22,18100.0
2008-06-27 13:15:00,10.22,10.23,10.22,10.22,6100.0,10.22,10.23,10.22,10.22,6100.0
2008-06-27 13:20:00,10.23,10.23,10.18,10.2,83300.0,10.23,10.23,10.18,10.2,83300.0
2008-06-27 13:25:00,10.19,10.2,10.19,10.19,6400.0,10.19,10.2,10.19,10.19,6400.0
2008-06-27 13:30:00,10.19,10.2,10.19,10.19,46200.0,10.19,10.2,10.19,10.19,46200.0
2008-06-27 13:35:00,10.19,10.2,10.19,10.19,16400.0,10.19,10.2,10.19,10.19,16400.0
2008-06-27 13:40:00,10.19,10.2,10.18,10.18,29600.0,10.19,10.2,10.18,10.18,29600.0
2008-06-27 13:45:00,10.18,10.19,10.16,10.17,33500.0,10.18,10.19,10.16,10.17,33500.0
2008-06-27 13:50:00,10.17,10.17,10.12,10.13,61700.0,10.17,10.17,10.12,10.13,61700.0
2008-06-27 13:55:00,10.13,10.14,10.12,10.13,58200.0,10.13,10.14,10.12,10.13,58200.0
2008-06-27 14:00:00,10.13,10.15,10.12,10.15,50500.0,10.13,10.15,10.12,10.15,50500.0
2008-06-27 14:05:00,10.15,10.17,10.14,10.17,37100.0,10.15,10.17,10.14,10.17,37100.0
2008-06-27 14:10:00,10.16,10.17,10.16,10.17,9500.0,10.16,10.17,10.16,10.17,9500.0
2008-06-27 14:15:00,10.17,10.22,10.16,10.22,35200.0,10.17,10.22,10.16,10.22,35200.0
2008-06-27 14:20:00,10.21,10.21,10.13,10.18,94900.0,10.21,10.21,10.13,10.18,94900.0
2008-06-27 14:25:00,10.19,10.24,10.16,10.23,50000.0,10.19,10.24,10.16,10.23,50000.0
2008-06-27 14:30:00,10.23,10.26,10.21,10.21,46200.0,10.23,10.26,10.21,10.21,46200.0
2008-06-27 14:35:00,10.21,10.22,10.18,10.18,39300.0,10.21,10.22,10.18,10.18,39300.0
2008-06-27 14:40:00,10.18,10.19,10.17,10.18,18000.0,10.18,10.19,10.17,10.18,18000.0
2008-06-27 14:45:00,10.18,10.19,10.16,10.18,68700.0,10.18,10.19,10.16,10.18,68700.0
2008-06-27 14:50:00,10.18,10.18,10.16,10.16,68900.0,10.18,10.18,10.16,10.16,68900.0
2008-06-27 14:55:00,10.17,10.19,10.16,10.19,34200.0,10.17,10.19,10.16,10.19,34200.0
2008-06-27 15:00:00,10.19,10.2,10.18,10.19,25400.0,10.19,10.2,10.18,10.19,25400.0
2008-06-27 15:05:00,10.19,10.19,10.15,10.16,78200.0,10.19,10.19,10.15,10.16,78200.0
2008-06-27 15:10:00,10.16,10.17,10.15,10.15,48500.0,10.16,10.17,10.15,10.15,48500.0
2008-06-27 15:15:00,10.15,10.16,10.13,10.13,62300.0,10.15,10.16,10.13,10.13,62300.0
2008-06-27 15:20:00,10.13,10.13,10.11,10.13,77500.0,10.13,10.13,10.11,10.13,77500.0
2008-06-27 15:25:00,10.12,10.13,10.07,10.07,196200.0,10.12,10.13,10.07,10.07,196200.0
2008-06-27 15:30:00,10.06,10.07,10.02,10.06,234300.0,10.06,10.07,10.02,10.06,234300.0
2008-06-27 15:35:00,10.05,10.14,10.05,10.13,143800.0,10.05,10.14,10.05,10.13,143800.0
2008-06-27 15:40:00,10.13,10.18,10.13,10.15,139800.0,10.13,10.18,10.13,10.15,139800.0
2008-06-27 15:45:00,10.15,10.16,10.14,10.16,271300.0,10.15,10.16,10.14,10.16,271300.0
2008-06-27 15:50:00,10.15,10.18,10.14,10.14,259800.0,10.15,10.18,10.14,10.14,259800.0
2008-06-27 15:55:00,10.14,10.18,10.14,10.17,227700.0,10.14,10.18,10.14,10.17,227700.0
2008-06-30 09:30:00,10.09,10.17,10.04,10.17,40700.0,10.09,10.17,10.04,10.17,40700.0
2008-06-30 09:35:00,10.18,10.26,10.18,10.19,32100.0,10.18,10.26,10.18,10.19,32100.0
2008-06-30 09:40:00,10.19,10.2,10.16,10.19,16600.0,10.19,10.2,10.16,10.19,16600.0
2008-06-30 09:45:00,10.19,10.22,10.19,10.19,22300.0,10.19,10.22,10.19,10.19,22300.0
2008-06-30 09:50:00,10.2,10.2,10.16,10.18,31000.0,10.2,10.2,10.16,10.18,31000.0
2008-06-30 09:55:00,10.17,10.18,10.12,10.12,27900.0,10.17,10.18,10.12,10.12,27900.0
2008-06-30 10:00:00,10.12,10.14,10.12,10.13,26200.0,10.12,10.14,10.12,10.13,26200.0
2008-06-30 10:05:00,10.13,10.17,10.13,10.17,33300.0,10.13,10.17,10.13,10.17,33300.0
2008-06-30 10:10:00,10.16,10.21,10.16,10.21,41500.0,10.16,10.21,10.16,10.21,41500.0
2008-06-30 10:15:00,10.2,10.23,10.2,10.21,64400.0,10.2,10.23,10.2,10.21,64400.0
2008-06-30 10:20:00,10.21,10.23,10.21,10.22,21900.0,10.21,10.23,10.21,10.22,21900.0
2008-06-30 10:25:00,10.22,10.22,10.21,10.22,47600.0,10.22,10.22,10.21,10.22,47600.0
2008-06-30 10:30:00,10.22,10.22,10.16,10.16,44900.0,10.22,10.22,10.16,10.16,44900.0
2008-06-30 10:35:00,10.17,10.17,10.14,10.16,29300.0,10.17,10.17,10.14,10.16,29300.0
2008-06-30 10:40:00,10.16,10.17,10.16,10.16,22600.0,10.16,10.17,10.16,10.16,22600.0
2008-06-30 10:45:00,10.16,10.16,10.15,10.16,7600.0,10.16,10.16,10.15,10.16,7600.0
2008-06-30 10:50:00,10.15,10.16,10.15,10.15,7600.0,10.15,10.16,10.15,10.15,7600.0
2008-06-30 10:55:00,10.16,10.2,10.16,10.2,29600.0,10.16,10.2,10.16,10.2,29600.0
2008-06-30 11:00:00,10.2,10.22,10.2,10.22,13900.0,10.2,10.22,10.2,10.22,13900.0
2008-06-30 11:05:00,10.22,10.23,10.22,10.22,12700.0,10.22,10.23,10.22,10.22,12700.0
2008-06-30 11:10:00,10.23,10.23,10.22,10.23,11700.0,10.23,10.23,10.22,10.23,11700.0
2008-06-30 11:15:00,10.23,10.24,10.22,10.23,10100.0,10.23,10.24,10.22,10.23,10100.0
2008-06-30 11:20:00,10.24,10.25,10.23,10.25,11500.0,10.24,10.25,10.23,10.25,11500.0
2008-06-30 11:25:00,10.24,10.26,10.24,10.25,15800.0,10.24,10.26,10.24,10.25,15800.0
2008-06-30 11:30:00,10.26,10.27,10.26,10.26,28300.0,10.26,10.27,10.26,10.26,28300.0
2008-06-30 11:35:00,10.27,10.28,10.26,10.26,24200.0,10.27,10.28,10.26,10.26,24200.0
2008-06-30 11:40:00,10.26,10.27,10.24,10.24,18000.0,10.26,10.27,10.24,10.24,18000.0
2008-06-30 11:45:00,10.24,10.24,10.21,10.21,15500.0,10.24,10.24,10.21,10.21,15500.0
2008-06-30 11:50:00,10.21,10.21,10.19,10.2,8400.0,10.21,10.21,10.19,10.2,8400.0
2008-06-30 11:55:00,10.2,10.2,10.18,10.18,10400.0,10.2,10.2,10.18,10.18,10400.0
2008-06-30 12:00:00,10.19,10.19,10.17,10.17,24200.0,10.19,10.19,10.17,10.17,24200.0
2008-06-30 12:05:00,10.17,10.18,10.17,10.18,4500.0,10.17,10.18,10.17,10.18,4500.0
2008-06-30 12:10:00,10.18,10.18,10.17,10.17,5700.0,10.18,10.18,10.17,10.17,5700.0
2008-06-30 12:15:00,10.17,10.18,10.16,10.16,13400.0,10.17,10.18,10.16,10.16,13400.0
2008-06-30 12:20:00,10.16,10.17,10.16,10.17,8100.0,10.16,10.17,10.16,10.17,8100.0
2008-06-30 12:25:00,10.16,10.16,10.15,10.16,9700.0,10.16,10.16,10.15,10.16,9700.0
2008-06-30 12:30:00,10.15,10.16,10.15,10.15,4000.0,10.15,10.16,10.15,10.15,4000.0
2008-06-30 12:35:00,10.15,10.16,10.14,10.14,18300.0,10.15,10.16,10.14,10.14,18300.0
2008-06-30 12:40:00,10.14,10.15,10.13,10.13,8600.0,10.14,10.15,10.13,10.13,8600.0
2008-06-30 12:45:00,10.14,10.17,10.13,10.17,35000.0,10.14,10.17,10.13,10.17,35000.0
2008-06-30 12:50:00,10.17,10.19,10.17,10.19,23200.0,10.17,10.19,10.17,10.19,23200.0
2008-06-30 12:55:00,10.18,10.19,10.16,10.16,22300.0,10.18,10.19,10.16,10.16,22300.0
2008-06-30 13:00:00,10.16,10.17,10.15,10.15,9900.0,10.16,10.17,10.15,10.15,9900.0
2008-06-30 13:05:00,10.15,10.16,10.15,10.15,11600.0,10.15,10.16,10.15,10.15,11600.0
2008-06-30 13:10:00,10.15,10.16,10.15,10.15,8200.0,10.15,10.16,10.15,10.15,8200.0
2008-06-30 13:15:00,10.15,10.16,10.15,10.15,1500.0,10.15,10.16,10.15,10.15,1500.0
2008-06-30 13:20:00,10.16,10.16,10.15,10.15,3300.0,10.16,10.16,10.15,10.15,3300.0
2008-06-30 13:25:00,10.15,10.16,10.13,10.13,11900.0,10.15,10.16,10.13,10.13,11900.0
2008-06-30 13:30:00,10.13,10.14,10.13,10.14,3300.0,10.13,10.14,10.13,10.14,3300.0
2008-06-30 13:35:00,10.14,10.14,10.12,10.12,11800.0,10.14,10.14,10.12,10.12,11800.0
2008-06-30 13:40:00,10.12,10.13,10.11,10.11,6300.0,10.12,10.13,10.11,10.11,6300.0
2008-06-30 13:45:00,10.12,10.12,10.1,10.11,7600.0,10.12,10.12,10.1,10.11,7600.0
2008-06-30 13:50:00,10.1,10.11,10.1,10.1,40300.0,10.1,10.11,10.1,10.1,40300.0
2008-06-30 13:55:00,10.1,10.11,10.1,10.11,26300.0,10.1,10.11,10.1,10.11,26300.0
2008-06-30 14:00:00,10.11,10.11,10.1,10.11,5600.0,10.11,10.11,10.1,10.11,5600.0
2008-06-30 14:05:00,10.11,10.11,10.1,10.1,60000.0,10.11,10.11,10.1,10.1,60000.0
2008-06-30 14:10:00,10.11,10.11,10.1,10.11,1900.0,10.11,10.11,10.1,10.11,1900.0
2008-06-30 14:15:00,10.11,10.11,10.1,10.1,11300.0,10.11,10.11,10.1,10.1,11300.0
2008-06-30 14:20:00,10.11,10.13,10.1,10.13,31700.0,10.11,10.13,10.1,10.13,31700.0
2008-06-30 14:25:00,10.12,10.16,10.12,10.16,50100.0,10.12,10.16,10.12,10.16,50100.0
2008-06-30 14:30:00,10.17,10.17,10.12,10.12,67200.0,10.17,10.17,10.12,10.12,67200.0
2008-06-30 14:35:00,10.13,10.13,10.1,10.11,9300.0,10.13,10.13,10.1,10.11,9300.0
2008-06-30 14:40:00,10.1,10.11,10.09,10.11,21200.0,10.1,10.11,10.09,10.11,21200.0
2008-06-30 14:45:00,10.1,10.13,10.1,10.13,16800.0,10.1,10.13,10.1,10.13,16800.0
2008-06-30 14:50:00,10.13,10.13,10.1,10.11,24600.0,10.13,10.13,10.1,10.11,24600.0
2008-06-30 14:55:00,10.1,10.11,10.09,10.09,37500.0,10.1,10.11,10.09,10.09,37500.0
2008-06-30 15:00:00,10.09,10.1,10.09,10.1,5500.0,10.09,10.1,10.09,10.1,5500.0
2008-06-30 15:05:00,10.1,10.11,10.09,10.11,26500.0,10.1,10.11,10.09,10.11,26500.0
2008-06-30 15:10:00,10.11,10.15,10.1,10.15,27800.0,10.11,10.15,10.1,10.15,27800.0
2008-06-30 15:15:00,10.16,10.18,10.16,10.17,50300.0,10.16,10.18,10.16,10.17,50300.0
2008-06-30 15:20:00,10.17,10.17,10.15,10.16,38000.0,10.17,10.17,10.15,10.16,38000.0
2008-06-30 15:25:00,10.16,10.16,10.14,10.14,22400.0,10.16,10.16,10.14,10.14,22400.0
2008-06-30 15:30:00,10.15,10.18,10.14,10.17,195800.0,10.15,10.18,10.14,10.17,195800.0
2008-06-30 15:35:00,10.16,10.17,10.16,10.17,22100.0,10.16,10.17,10.16,10.17,22100.0
2008-06-30 15:40:00,10.17,10.17,10.16,10.17,18200.0,10.17,10.17,10.16,10.17,18200.0
2008-06-30 15:45:00,10.16,10.17,10.12,10.13,71900.0,10.16,10.17,10.12,10.13,71900.0
2008-06-30 15:50:00,10.13,10.13,10.1,10.1,44300.0,10.13,10.13,10.1,10.1,44300.0
2008-06-30 15:55:00,10.11,10.12,10.1,10.12,112400.0,10.11,10.12,10.1,10.12,112400.0
2008-07-01 09:30:00,10.04,10.06,9.99,10.03,54000.0,10.04,10.06,9.99,10.03,54000.0
2008-07-01 09:35:00,10.02,10.04,9.96,9.98,26800.0,10.02,10.04,9.96,9.98,26800.0
2008-07-01 09:40:00,9.98,9.98,9.97,9.98,9900.0,9.98,9.98,9.97,9.98,9900.0
2008-07-01 09:45:00,9.97,10.0,9.97,9.99,17300.0,9.97,10.0,9.97,9.99,17300.0
2008-07-01 09:50:00,10.0,10.01,9.99,10.01,18800.0,10.0,10.01,9.99,10.01,18800.0
2008-07-01 09:55:00,10.01,10.08,10.0,10.08,56400.0,10.01,10.08,10.0,10.08,56400.0
2008-07-01 10:00:00,10.08,10.09,10.04,10.07,52000.0,10.08,10.09,10.04,10.07,52000.0
2008-07-01 10:05:00,10.07,10.08,10.04,10.05,24800.0,10.07,10.08,10.04,10.05,24800.0
2008-07-01 10:10:00,10.05,10.05,10.0,10.0,103000.0,10.05,10.05,10.0,10.0,103000.0
2008-07-01 10:15:00,10.0,10.03,9.99,10.03,51500.0,10.0,10.03,9.99,10.03,51500.0
2008-07-01 10:20:00,10.03,10.07,10.03,10.07,20600.0,10.03,10.07,10.03,10.07,20600.0
2008-07-01 10:25:00,10.07,10.07,10.05,10.06,17200.0,10.07,10.07,10.05,10.06,17200.0
2008-07-01 10:30:00,10.05,10.08,10.05,10.07,16300.0,10.05,10.08,10.05,10.07,16300.0
2008-07-01 10:35:00,10.08,10.08,10.06,10.06,21000.0,10.08,10.08,10.06,10.06,21000.0
2008-07-01 10:40:00,10.07,10.07,9.99,10.0,54500.0,10.07,10.07,9.99,10.0,54500.0
2008-07-01 10:45:00,10.0,10.02,9.97,10.01,34200.0,10.0,10.02,9.97,10.01,34200.0
2008-07-01 10:50:00,10.02,10.02,10.0,10.01,19400.0,10.02,10.02,10.0,10.01,19400.0
2008-07-01 10:55:00,10.0,10.03,10.0,10.03,20500.0,10.0,10.03,10.0,10.03,20500.0
2008-07-01 11:00:00,10.03,10.06,10.02,10.05,25000.0,10.03,10.06,10.02,10.05,25000.0
2008-07-01 11:05:00,10.06,10.06,10.01,10.01,31300.0,10.06,10.06,10.01,10.01,31300.0
2008-07-01 11:10:00,10.01,10.01,10.0,10.01,8500.0,10.01,10.01,10.0,10.01,8500.0
2008-07-01 11:15:00,10.01,10.02,9.98,9.99,46700.0,10.01,10.02,9.98,9.99,46700.0
2008-07-01 11:20:00,9.99,10.01,9.98,9.99,20300.0,9.99,10.01,9.98,9.99,20300.0
2008-07-01 11:25:00,10.0,10.0,9.99,10.0,8900.0,10.0,10.0,9.99,10.0,8900.0
2008-07-01 11:30:00,10.0,10.01,9.99,10.01,15100.0,10.0,10.01,9.99,10.01,15100.0
2008-07-01 11:35:00,10.0,10.0,9.96,9.96,17000.0,10.0,10.0,9.96,9.96,17000.0
2008-07-01 11:40:00,9.97,9.97,9.95,9.95,13400.0,9.97,9.97,9.95,9.95,13400.0
2008-07-01 11:45:00,9.95,9.97,9.95,9.95,18700.0,9.95,9.97,9.95,9.95,18700.0
2008-07-01 11:50:00,9.96,9.96,9.92,9.92,34400.0,9.96,9.96,9.92,9.92,34400.0
2008-07-01 11:55:00,9.93,9.93,9.88,9.89,70000.0,9.93,9.93,9.88,9.89,70000.0
2008-07-01 12:00:00,9.89,9.9,9.85,9.89,52000.0,9.89,9.9,9.85,9.89,52000.0
2008-07-01 12:05:00,9.9,9.9,9.85,9.85,13600.0,9.9,9.9,9.85,9.85,13600.0
2008-07-01 12:10:00,9.85,9.85,9.73,9.74,96700.0,9.85,9.85,9.73,9.74,96700.0
2008-07-01 12:15:00,9.75,9.78,9.72,9.78,46600.0,9.75,9.78,9.72,9.78,46600.0
2008-07-01 12:20:00,9.77,9.8,9.76,9.76,47200.0,9.77,9.8,9.76,9.76,47200.0
2008-07-01 12:25:00,9.76,9.82,9.76,9.81,52400.0,9.76,9.82,9.76,9.81,52400.0
2008-07-01 12:30:00,9.82,9.84,9.81,9.83,30900.0,9.82,9.84,9.81,9.83,30900.0
2008-07-01 12:35:00,9.83,9.86,9.83,9.85,12900.0,9.83,9.86,9.83,9.85,12900.0
2008-07-01 12:40:00,9.85,9.87,9.83,9.83,56800.0,9.85,9.87,9.83,9.83,56800.0
2008-07-01 12:45:00,9.83,9.85,9.83,9.85,15600.0,9.83,9.85,9.83,9.85,15600.0
2008-07-01 12:50:00,9.85,9.87,9.84,9.86,11000.0,9.85,9.87,9.84,9.86,11000.0
2008-07-01 12:55:00,9.87,9.89,9.87,9.88,15300.0,9.87,9.89,9.87,9.88,15300.0
2008-07-01 13:00:00,9.88,9.9,9.88,9.89,17400.0,9.88,9.9,9.88,9.89,17400.0
2008-07-01 13:05:00,9.89,9.89,9.84,9.84,36100.0,9.89,9.89,9.84,9.84,36100.0
2008-07-01 13:10:00,9.85,9.86,9.84,9.85,16600.0,9.85,9.86,9.84,9.85,16600.0
2008-07-01 13:15:00,9.86,9.89,9.85,9.88,34200.0,9.86,9.89,9.85,9.88,34200.0
2008-07-01 13:20:00,9.88,9.92,9.88,9.91,28800.0,9.88,9.92,9.88,9.91,28800.0
2008-07-01 13:25:00,9.91,9.91,9.9,9.91,28600.0,9.91,9.91,9.9,9.91,28600.0
2008-07-01 13:30:00,9.91,9.92,9.9,9.91,27900.0,9.91,9.92,9.9,9.91,27900.0
2008-07-01 13:35:00,9.91,9.91,9.89,9.9,27600.0,9.91,9.91,9.89,9.9,27600.0
2008-07-01 13:40:00,9.9,9.9,9.89,9.89,26700.0,9.9,9.9,9.89,9.89,26700.0
2008-07-01 13:45:00,9.89,9.95,9.89,9.94,34900.0,9.89,9.95,9.89,9.94,34900.0
2008-07-01 13:50:00,9.94,9.99,9.94,9.97,30200.0,9.94,9.99,9.94,9.97,30200.0
2008-07-01 13:55:00,9.97,9.99,9.97,9.98,34500.0,9.97,9.99,9.97,9.98,34500.0
2008-07-01 14:00:00,9.98,10.0,9.98,9.98,39300.0,9.98,10.0,9.98,9.98,39300.0
2008-07-01 14:05:00,9.98,10.03,9.98,10.03,56300.0,9.98,10.03,9.98,10.03,56300.0
2008-07-01 14:10:00,10.02,10.07,10.02,10.02,46800.0,10.02,10.07,10.02,10.02,46800.0
2008-07-01 14:15:00,10.03,10.05,10.02,10.04,58900.0,10.03,10.05,10.02,10.04,58900.0
2008-07-01 14:20:00,10.04,10.07,10.02,10.03,50600.0,10.04,10.07,10.02,10.03,50600.0
2008-07-01 14:25:00,10.04,10.05,10.02,10.03,45500.0,10.04,10.05,10.02,10.03,45500.0
2008-07-01 14:30:00,10.03,10.03,10.0,10.02,43000.0,10.03,10.03,10.0,10.02,43000.0
2008-07-01 14:35:00,10.02,10.03,10.01,10.03,17600.0,10.02,10.03,10.01,10.03,17600.0
2008-07-01 14:40:00,10.02,10.1,10.02,10.1,77700.0,10.02,10.1,10.02,10.1,77700.0
2008-07-01 14:45:00,10.11,10.14,10.06,10.07,52000.0,10.11,10.14,10.06,10.07,52000.0
2008-07-01 14:50:00,10.07,10.07,10.04,10.05,41200.0,10.07,10.07,10.04,10.05,41200.0
2008-07-01 14:55:00,10.04,10.07,10.04,10.05,31300.0,10.04,10.07,10.04,10.05,31300.0
2008-07-01 15:00:00,10.06,10.06,10.03,10.05,23600.0,10.06,10.06,10.03,10.05,23600.0
2008-07-01 15:05:00,10.06,10.11,10.01,10.1,189400.0,10.06,10.11,10.01,10.1,189400.0
2008-07-01 15:10:00,10.1,10.13,10.06,10.06,141500.0,10.1,10.13,10.06,10.06,141500.0
2008-07-01 15:15:00,10.05,10.08,10.05,10.05,50300.0,10.05,10.08,10.05,10.05,50300.0
2008-07-01 15:20:00,10.05,10.09,10.02,10.09,65600.0,10.05,10.09,10.02,10.09,65600.0
2008-07-01 15:25:00,10.08,10.08,10.04,10.04,49300.0,10.08,10.08,10.04,10.04,49300.0
2008-07-01 15:30:00,10.04,10.08,10.04,10.07,39800.0,10.04,10.08,10.04,10.07,39800.0
2008-07-01 15:35:00,10.08,10.11,10.07,10.1,34000.0,10.08,10.11,10.07,10.1,34000.0
2008-07-01 15:40:00,10.11,10.11,10.07,10.07,88500.0,10.11,10.11,10.07,10.07,88500.0
2008-07-01 15:45:00,10.07,10.07,10.05,10.07,47100.0,10.07,10.07,10.05,10.07,47100.0
2008-07-01 15:50:00,10.06,10.11,10.06,10.11,52600.0,10.06,10.11,10.06,10.11,52600.0
2008-07-01 15:55:00,10.1,10.12,10.1,10.11,108300.0,10.1,10.12,10.1,10.11,108300.0
2008-07-02 09:30:00,9.98,10.13,9.96,10.05,29300.0,9.98,10.13,9.96,10.05,29300.0
2008-07-02 09:35:00,10.04,10.08,10.03,10.08,16800.0,10.04,10.08,10.03,10.08,16800.0
2008-07-02 09:40:00,10.07,10.08,10.06,10.07,6300.0,10.07,10.08,10.06,10.07,6300.0
2008-07-02 09:45:00,10.07,10.13,10.06,10.11,31100.0,10.07,10.13,10.06,10.11,31100.0
2008-07-02 09:50:00,10.11,10.12,10.03,10.07,50700.0,10.11,10.12,10.03,10.07,50700.0
2008-07-02 09:55:00,10.07,10.12,10.05,10.08,29000.0,10.07,10.12,10.05,10.08,29000.0
2008-07-02 10:00:00,10.09,10.13,10.09,10.12,22600.0,10.09,10.13,10.09,10.12,22600.0
2008-07-02 10:05:00,10.12,10.13,10.11,10.12,14400.0,10.12,10.13,10.11,10.12,14400.0
2008-07-02 10:10:00,10.12,10.13,10.09,10.09,31900.0,10.12,10.13,10.09,10.09,31900.0
2008-07-02 10:15:00,10.09,10.1,10.05,10.06,31400.0,10.09,10.1,10.05,10.06,31400.0
2008-07-02 10:20:00,10.06,10.12,10.05,10.12,23200.0,10.06,10.12,10.05,10.12,23200.0
2008-07-02 10:25:00,10.11,10.12,10.06,10.09,45500.0,10.11,10.12,10.06,10.09,45500.0
2008-07-02 10:30:00,10.1,10.1,10.05,10.09,29800.0,10.1,10.1,10.05,10.09,29800.0
2008-07-02 10:35:00,10.08,10.12,10.04,10.11,80300.0,10.08,10.12,10.04,10.11,80300.0
2008-07-02 10:40:00,10.1,10.12,10.09,10.11,69100.0,10.1,10.12,10.09,10.11,69100.0
2008-07-02 10:45:00,10.11,10.17,10.11,10.15,39000.0,10.11,10.17,10.11,10.15,39000.0
2008-07-02 10:50:00,10.14,10.15,10.14,10.15,8500.0,10.14,10.15,10.14,10.15,8500.0
2008-07-02 10:55:00,10.14,10.15,10.14,10.15,27300.0,10.14,10.15,10.14,10.15,27300.0
2008-07-02 11:00:00,10.15,10.15,10.08,10.1,37400.0,10.15,10.15,10.08,10.1,37400.0
2008-07-02 11:05:00,10.09,10.1,10.06,10.07,24900.0,10.09,10.1,10.06,10.07,24900.0
2008-07-02 11:10:00,10.07,10.07,10.05,10.07,20300.0,10.07,10.07,10.05,10.07,20300.0
2008-07-02 11:15:00,10.07,10.07,10.06,10.07,9700.0,10.07,10.07,10.06,10.07,9700.0
2008-07-02 11:20:00,10.07,10.07,10.05,10.06,13700.0,10.07,10.07,10.05,10.06,13700.0
2008-07-02 11:25:00,10.05,10.06,10.0,10.0,26000.0,10.05,10.06,10.0,10.0,26000.0
2008-07-02 11:30:00,10.01,10.01,10.0,10.01,6400.0,10.01,10.01,10.0,10.01,6400.0
2008-07-02 11:35:00,10.0,10.02,9.99,10.01,53800.0,10.0,10.02,9.99,10.01,53800.0
2008-07-02 11:40:00,10.02,10.05,10.01,10.01,58800.0,10.02,10.05,10.01,10.01,58800.0
2008-07-02 11:45:00,10.01,10.05,10.01,10.05,91200.0,10.01,10.05,10.01,10.05,91200.0
2008-07-02 11:50:00,10.05,10.06,9.99,10.0,63900.0,10.05,10.06,9.99,10.0,63900.0
2008-07-02 11:55:00,10.0,10.01,10.0,10.0,3400.0,10.0,10.01,10.0,10.0,3400.0
2008-07-02 12:00:00,10.01,10.01,10.0,10.01,40700.0,10.01,10.01,10.0,10.01,40700.0
2008-07-02 12:05:00,10.01,10.01,10.0,10.0,27200.0,10.01,10.01,10.0,10.0,27200.0
2008-07-02 12:10:00,10.01,10.01,10.0,10.01,12800.0,10.01,10.01,10.0,10.01,12800.0
2008-07-02 12:15:00,10.0,10.01,10.0,10.0,64800.0,10.0,10.01,10.0,10.0,64800.0
2008-07-02 12:20:00,10.01,10.01,9.99,10.0,94800.0,10.01,10.01,9.99,10.0,94800.0
2008-07-02 12:25:00,10.0,10.0,9.95,9.96,28700.0,10.0,10.0,9.95,9.96,28700.0
2008-07-02 12:30:00,9.96,9.97,9.95,9.97,15000.0,9.96,9.97,9.95,9.97,15000.0
2008-07-02 12:35:00,9.96,9.98,9.94,9.98,42100.0,9.96,9.98,9.94,9.98,42100.0
2008-07-02 12:40:00,9.98,9.99,9.98,9.99,12900.0,9.98,9.99,9.98,9.99,12900.0
2008-07-02 12:45:00,9.99,9.99,9.98,9.99,13400.0,9.99,9.99,9.98,9.99,13400.0
2008-07-02 12:50:00,9.99,10.01,9.98,10.0,11800.0,9.99,10.01,9.98,10.0,11800.0
2008-07-02 12:55:00,10.0,10.01,9.98,9.98,34800.0,10.0,10.01,9.98,9.98,34800.0
2008-07-02 13:00:00,9.98,9.98,9.97,9.98,9900.0,9.98,9.98,9.97,9.98,9900.0
2008-07-02 13:05:00,9.98,9.98,9.97,9.98,11800.0,9.98,9.98,9.97,9.98,11800.0
2008-07-02 13:10:00,9.98,9.99,9.97,9.99,26100.0,9.98,9.99,9.97,9.99,26100.0
2008-07-02 13:15:00,9.99,10.01,9.99,10.01,39200.0,9.99,10.01,9.99,10.01,39200.0
2008-07-02 13:20:00,10.0,10.02,9.99,10.0,94300.0,10.0,10.02,9.99,10.0,94300.0
2008-07-02 13:25:00,10.0,10.01,9.99,10.0,25000.0,10.0,10.01,9.99,10.0,25000.0
2008-07-02 13:30:00,10.0,10.01,10.0,10.0,16000.0,10.0,10.01,10.0,10.0,16000.0
2008-07-02 13:35:00,10.0,10.01,9.99,10.0,22600.0,10.0,10.01,9.99,10.0,22600.0
2008-07-02 13:40:00,10.0,10.0,9.99,9.99,12300.0,10.0,10.0,9.99,9.99,12300.0
2008-07-02 13:45:00,10.0,10.01,9.99,10.01,36600.0,10.0,10.01,9.99,10.01,36600.0
2008-07-02 13:50:00,10.01,10.01,10.0,10.0,132700.0,10.01,10.01,10.0,10.0,132700.0
2008-07-02 13:55:00,10.01,10.01,10.0,10.01,105200.0,10.01,10.01,10.0,10.01,105200.0
2008-07-02 14:00:00,10.01,10.02,9.99,10.01,172500.0,10.01,10.02,9.99,10.01,172500.0
2008-07-02 14:05:00,10.0,10.01,9.97,9.98,79000.0,10.0,10.01,9.97,9.98,79000.0
2008-07-02 14:10:00,9.97,9.98,9.97,9.98,21300.0,9.97,9.98,9.97,9.98,21300.0
2008-07-02 14:15:00,9.98,9.98,9.97,9.97,19000.0,9.98,9.98,9.97,9.97,19000.0
2008-07-02 14:20:00,9.98,9.98,9.97,9.98,24900.0,9.98,9.98,9.97,9.98,24900.0
2008-07-02 14:25:00,9.97,9.99,9.97,9.98,92200.0,9.97,9.99,9.97,9.98,92200.0
2008-07-02 14:30:00,9.99,9.99,9.98,9.98,43700.0,9.99,9.99,9.98,9.98,43700.0
2008-07-02 14:35:00,9.98,9.99,9.97,9.97,32600.0,9.98,9.99,9.97,9.97,32600.0
2008-07-02 14:40:00,9.97,9.97,9.96,9.96,24500.0,9.97,9.97,9.96,9.96,24500.0
2008-07-02 14:45:00,9.96,9.97,9.96,9.96,13800.0,9.96,9.97,9.96,9.96,13800.0
2008-07-02 14:50:00,9.96,9.97,9.95,9.95,26500.0,9.96,9.97,9.95,9.95,26500.0
2008-07-02 14:55:00,9.95,9.97,9.93,9.97,51900.0,9.95,9.97,9.93,9.97,51900.0
2008-07-02 15:00:00,9.97,9.97,9.94,9.97,35900.0,9.97,9.97,9.94,9.97,35900.0
2008-07-02 15:05:00,9.96,9.98,9.96,9.96,65900.0,9.96,9.98,9.96,9.96,65900.0
2008-07-02 15:10:00,9.96,9.98,9.96,9.97,17700.0,9.96,9.98,9.96,9.97,17700.0
2008-07-02 15:15:00,9.98,9.98,9.97,9.97,23500.0,9.98,9.98,9.97,9.97,23500.0
2008-07-02 15:20:00,9.97,9.98,9.97,9.97,20900.0,9.97,9.98,9.97,9.97,20900.0
2008-07-02 15:25:00,9.98,9.98,9.94,9.94,40300.0,9.98,9.98,9.94,9.94,40300.0
2008-07-02 15:30:00,9.94,9.95,9.9,9.91,64300.0,9.94,9.95,9.9,9.91,64300.0
2008-07-02 15:35:00,9.9,9.91,9.87,9.88,57300.0,9.9,9.91,9.87,9.88,57300.0
2008-07-02 15:40:00,9.88,9.88,9.85,9.86,41300.0,9.88,9.88,9.85,9.86,41300.0
2008-07-02 15:45:00,9.85,9.86,9.84,9.84,58200.0,9.85,9.86,9.84,9.84,58200.0
2008-07-02 15:50:00,9.84,9.84,9.81,9.83,73600.0,9.84,9.84,9.81,9.83,73600.0
2008-07-02 15:55:00,9.83,9.84,9.8,9.82,193200.0,9.83,9.84,9.8,9.82,193200.0
2008-07-03 09:30:00,9.98,9.99,9.81,9.9,30200.0,9.98,9.99,9.81,9.9,30200.0
2008-07-03 09:35:00,9.9,9.9,9.86,9.86,18000.0,9.9,9.9,9.86,9.86,18000.0
2008-07-03 09:40:00,9.87,9.89,9.87,9.87,18500.0,9.87,9.89,9.87,9.87,18500.0
2008-07-03 09:45:00,9.87,9.89,9.83,9.84,35600.0,9.87,9.89,9.83,9.84,35600.0
2008-07-03 09:50:00,9.84,9.84,9.8,9.8,41600.0,9.84,9.84,9.8,9.8,41600.0
2008-07-03 09:55:00,9.8,9.94,9.8,9.94,58500.0,9.8,9.94,9.8,9.94,58500.0
2008-07-03 10:00:00,9.94,9.94,9.75,9.82,95400.0,9.94,9.94,9.75,9.82,95400.0
2008-07-03 10:05:00,9.82,9.86,9.81,9.85,37800.0,9.82,9.86,9.81,9.85,37800.0
2008-07-03 10:10:00,9.85,9.89,9.82,9.88,24700.0,9.85,9.89,9.82,9.88,24700.0
2008-07-03 10:15:00,9.89,9.98,9.89,9.97,29100.0,9.89,9.98,9.89,9.97,29100.0
2008-07-03 10:20:00,9.98,9.99,9.85,9.87,45200.0,9.98,9.99,9.85,9.87,45200.0
2008-07-03 10:25:00,9.87,9.9,9.83,9.88,33600.0,9.87,9.9,9.83,9.88,33600.0
2008-07-03 10:30:00,9.89,9.94,9.89,9.9,30600.0,9.89,9.94,9.89,9.9,30600.0
2008-07-03 10:35:00,9.9,9.92,9.84,9.91,51600.0,9.9,9.92,9.84,9.91,51600.0
2008-07-03 10:40:00,9.9,9.92,9.82,9.84,46400.0,9.9,9.92,9.82,9.84,46400.0
2008-07-03 10:45:00,9.85,9.88,9.8,9.87,41600.0,9.85,9.88,9.8,9.87,41600.0
2008-07-03 10:50:00,9.87,9.87,9.78,9.82,27100.0,9.87,9.87,9.78,9.82,27100.0
2008-07-03 10:55:00,9.83,9.85,9.81,9.81,27000.0,9.83,9.85,9.81,9.81,27000.0
2008-07-03 11:00:00,9.81,9.85,9.8,9.81,23100.0,9.81,9.85,9.8,9.81,23100.0
2008-07-03 11:05:00,9.81,9.82,9.79,9.79,25400.0,9.81,9.82,9.79,9.79,25400.0
2008-07-03 11:10:00,9.79,9.81,9.78,9.81,17400.0,9.79,9.81,9.78,9.81,17400.0
2008-07-03 11:15:00,9.82,9.84,9.8,9.81,21900.0,9.82,9.84,9.8,9.81,21900.0
2008-07-03 11:20:00,9.8,9.81,9.78,9.8,16100.0,9.8,9.81,9.78,9.8,16100.0
2008-07-03 11:25:00,9.79,9.83,9.79,9.82,25400.0,9.79,9.83,9.79,9.82,25400.0
2008-07-03 11:30:00,9.82,9.83,9.79,9.8,18600.0,9.82,9.83,9.79,9.8,18600.0
2008-07-03 11:35:00,9.79,9.82,9.79,9.81,13600.0,9.79,9.82,9.79,9.81,13600.0
2008-07-03 11:40:00,9.81,9.82,9.79,9.8,23800.0,9.81,9.82,9.79,9.8,23800.0
2008-07-03 11:45:00,9.79,9.8,9.79,9.79,8000.0,9.79,9.8,9.79,9.79,8000.0
2008-07-03 11:50:00,9.8,9.82,9.79,9.82,16100.0,9.8,9.82,9.79,9.82,16100.0
2008-07-03 11:55:00,9.81,9.82,9.8,9.81,11500.0,9.81,9.82,9.8,9.81,11500.0
2008-07-03 12:00:00,9.81,9.81,9.76,9.77,26800.0,9.81,9.81,9.76,9.77,26800.0
2008-07-03 12:05:00,9.77,9.77,9.76,9.76,12100.0,9.77,9.77,9.76,9.76,12100.0
2008-07-03 12:10:00,9.76,9.77,9.7,9.71,53900.0,9.76,9.77,9.7,9.71,53900.0
2008-07-03 12:15:00,9.71,9.76,9.7,9.76,34300.0,9.71,9.76,9.7,9.76,34300.0
2008-07-03 12:20:00,9.76,9.76,9.75,9.76,7100.0,9.76,9.76,9.75,9.76,7100.0
2008-07-03 12:25:00,9.76,9.76,9.75,9.75,12300.0,9.76,9.76,9.75,9.75,12300.0
2008-07-03 12:30:00,9.75,9.78,9.72,9.72,49100.0,9.75,9.78,9.72,9.72,49100.0
2008-07-03 12:35:00,9.73,9.78,9.72,9.76,24900.0,9.73,9.78,9.72,9.76,24900.0
2008-07-03 12:40:00,9.75,9.76,9.71,9.73,31100.0,9.75,9.76,9.71,9.73,31100.0
2008-07-03 12:45:00,9.74,9.75,9.73,9.75,20400.0,9.74,9.75,9.73,9.75,20400.0
2008-07-03 12:50:00,9.75,9.76,9.74,9.75,49600.0,9.75,9.76,9.74,9.75,49600.0
2008-07-03 12:55:00,9.76,9.76,9.7,9.71,91000.0,9.76,9.76,9.7,9.71,91000.0
2008-07-07 09:30:00,9.73,9.85,9.72,9.83,43200.0,9.73,9.85,9.72,9.83,43200.0
2008-07-07 09:35:00,9.83,9.86,9.82,9.85,18700.0,9.83,9.86,9.82,9.85,18700.0
2008-07-07 09:40:00,9.85,9.86,9.78,9.81,27100.0,9.85,9.86,9.78,9.81,27100.0
2008-07-07 09:45:00,9.8,9.86,9.8,9.82,20300.0,9.8,9.86,9.8,9.82,20300.0
2008-07-07 09:50:00,9.81,9.88,9.8,9.82,28800.0,9.81,9.88,9.8,9.82,28800.0
2008-07-07 09:55:00,9.81,9.87,9.81,9.87,12400.0,9.81,9.87,9.81,9.87,12400.0
2008-07-07 10:00:00,9.89,9.89,9.81,9.81,20600.0,9.89,9.89,9.81,9.81,20600.0
2008-07-07 10:05:00,9.81,9.82,9.8,9.81,15700.0,9.81,9.82,9.8,9.81,15700.0
2008-07-07 10:10:00,9.8,9.84,9.8,9.84,21400.0,9.8,9.84,9.8,9.84,21400.0
2008-07-07 10:15:00,9.83,9.84,9.83,9.83,2700.0,9.83,9.84,9.83,9.83,2700.0
2008-07-07 10:20:00,9.84,9.84,9.81,9.82,31100.0,9.84,9.84,9.81,9.82,31100.0
2008-07-07 10:25:00,9.82,9.84,9.81,9.82,18800.0,9.82,9.84,9.81,9.82,18800.0
2008-07-07 10:30:00,9.82,9.83,9.8,9.8,28900.0,9.82,9.83,9.8,9.8,28900.0
2008-07-07 10:35:00,9.8,9.84,9.8,9.83,21900.0,9.8,9.84,9.8,9.83,21900.0
2008-07-07 10:40:00,9.84,9.84,9.81,9.81,27600.0,9.84,9.84,9.81,9.81,27600.0
2008-07-07 10:45:00,9.81,9.82,9.81,9.81,3500.0,9.81,9.82,9.81,9.81,3500.0
2008-07-07 10:50:00,9.81,9.83,9.81,9.82,37800.0,9.81,9.83,9.81,9.82,37800.0
2008-07-07 10:55:00,9.82,9.83,9.82,9.82,3600.0,9.82,9.83,9.82,9.82,3600.0
2008-07-07 11:00:00,9.83,9.83,9.82,9.83,25500.0,9.83,9.83,9.82,9.83,25500.0
2008-07-07 11:05:00,9.82,9.83,9.75,9.75,56100.0,9.82,9.83,9.75,9.75,56100.0
2008-07-07 11:10:00,9.75,9.78,9.75,9.76,24400.0,9.75,9.78,9.75,9.76,24400.0
2008-07-07 11:15:00,9.76,9.78,9.75,9.78,23700.0,9.76,9.78,9.75,9.78,23700.0
2008-07-07 11:20:00,9.77,9.77,9.74,9.75,15500.0,9.77,9.77,9.74,9.75,15500.0
2008-07-07 11:25:00,9.74,9.75,9.74,9.75,5300.0,9.74,9.75,9.74,9.75,5300.0
2008-07-07 11:30:00,9.75,9.77,9.72,9.72,48800.0,9.75,9.77,9.72,9.72,48800.0
2008-07-07 11:35:00,9.72,9.73,9.71,9.71,6100.0,9.72,9.73,9.71,9.71,6100.0
2008-07-07 11:40:00,9.72,9.72,9.66,9.66,33900.0,9.72,9.72,9.66,9.66,33900.0
2008-07-07 11:45:00,9.66,9.7,9.66,9.68,17300.0,9.66,9.7,9.66,9.68,17300.0
2008-07-07 11:50:00,9.68,9.69,9.68,9.69,10400.0,9.68,9.69,9.68,9.69,10400.0
2008-07-07 11:55:00,9.69,9.69,9.68,9.68,9600.0,9.69,9.69,9.68,9.68,9600.0
2008-07-07 12:00:00,9.68,9.68,9.66,9.67,34000.0,9.68,9.68,9.66,9.67,34000.0
2008-07-07 12:05:00,9.67,9.68,9.66,9.67,17200.0,9.67,9.68,9.66,9.67,17200.0
2008-07-07 12:10:00,9.67,9.67,9.65,9.66,31500.0,9.67,9.67,9.65,9.66,31500.0
2008-07-07 12:15:00,9.65,9.66,9.61,9.62,19500.0,9.65,9.66,9.61,9.62,19500.0
2008-07-07 12:20:00,9.62,9.63,9.6,9.62,32900.0,9.62,9.63,9.6,9.62,32900.0
2008-07-07 12:25:00,9.63,9.65,9.59,9.59,34900.0,9.63,9.65,9.59,9.59,34900.0
2008-07-07 12:30:00,9.59,9.61,9.57,9.57,34700.0,9.59,9.61,9.57,9.57,34700.0
2008-07-07 12:35:00,9.58,9.63,9.57,9.63,20300.0,9.58,9.63,9.57,9.63,20300.0
2008-07-07 12:40:00,9.63,9.67,9.63,9.65,24800.0,9.63,9.67,9.63,9.65,24800.0
2008-07-07 12:45:00,9.65,9.66,9.64,9.64,15500.0,9.65,9.66,9.64,9.64,15500.0
2008-07-07 12:50:00,9.65,9.65,9.64,9.64,3800.0,9.65,9.65,9.64,9.64,3800.0
2008-07-07 12:55:00,9.64,9.65,9.6,9.6,46400.0,9.64,9.65,9.6,9.6,46400.0
2008-07-07 13:00:00,9.59,9.6,9.56,9.59,34000.0,9.59,9.6,9.56,9.59,34000.0
2008-07-07 13:05:00,9.59,9.6,9.57,9.6,14400.0,9.59,9.6,9.57,9.6,14400.0
2008-07-07 13:10:00,9.6,9.63,9.6,9.63,14100.0,9.6,9.63,9.6,9.63,14100.0
2008-07-07 13:15:00,9.62,9.62,9.6,9.6,25200.0,9.62,9.62,9.6,9.6,25200.0
2008-07-07 13:20:00,9.6,9.61,9.58,9.58,12400.0,9.6,9.61,9.58,9.58,12400.0
2008-07-07 13:25:00,9.58,9.6,9.57,9.58,15200.0,9.58,9.6,9.57,9.58,15200.0
2008-07-07 13:30:00,9.58,9.62,9.57,9.62,21800.0,9.58,9.62,9.57,9.62,21800.0
2008-07-07 13:35:00,9.61,9.62,9.57,9.59,56700.0,9.61,9.62,9.57,9.59,56700.0
2008-07-07 13:40:00,9.6,9.62,9.6,9.6,9400.0,9.6,9.62,9.6,9.6,9400.0
2008-07-07 13:45:00,9.61,9.61,9.59,9.59,17700.0,9.61,9.61,9.59,9.59,17700.0
2008-07-07 13:50:00,9.59,9.6,9.58,9.59,17900.0,9.59,9.6,9.58,9.59,17900.0
2008-07-07 13:55:00,9.59,9.61,9.59,9.61,13200.0,9.59,9.61,9.59,9.61,13200.0
2008-07-07 14:00:00,9.61,9.62,9.6,9.61,14400.0,9.61,9.62,9.6,9.61,14400.0
2008-07-07 14:05:00,9.61,9.61,9.56,9.57,37300.0,9.61,9.61,9.56,9.57,37300.0
2008-07-07 14:10:00,9.58,9.61,9.57,9.61,94800.0,9.58,9.61,9.57,9.61,94800.0
2008-07-07 14:15:00,9.6,9.6,9.58,9.58,36900.0,9.6,9.6,9.58,9.58,36900.0
2008-07-07 14:20:00,9.59,9.61,9.59,9.61,17500.0,9.59,9.61,9.59,9.61,17500.0
2008-07-07 14:25:00,9.6,9.61,9.6,9.6,4000.0,9.6,9.61,9.6,9.6,4000.0
2008-07-07 14:30:00,9.6,9.61,9.6,9.6,12900.0,9.6,9.61,9.6,9.6,12900.0
2008-07-07 14:35:00,9.6,9.61,9.6,9.6,12400.0,9.6,9.61,9.6,9.6,12400.0
2008-07-07 14:40:00,9.61,9.61,9.59,9.59,19200.0,9.61,9.61,9.59,9.59,19200.0
2008-07-07 14:45:00,9.59,9.62,9.59,9.61,20600.0,9.59,9.62,9.59,9.61,20600.0
2008-07-07 14:50:00,9.61,9.62,9.61,9.61,22300.0,9.61,9.62,9.61,9.61,22300.0
2008-07-07 14:55:00,9.61,9.62,9.61,9.61,14000.0,9.61,9.62,9.61,9.61,14000.0
2008-07-07 15:00:00,9.62,9.66,9.61,9.66,46800.0,9.62,9.66,9.61,9.66,46800.0
2008-07-07 15:05:00,9.66,9.69,9.65,9.69,22100.0,9.66,9.69,9.65,9.69,22100.0
2008-07-07 15:10:00,9.68,9.73,9.68,9.72,16000.0,9.68,9.73,9.68,9.72,16000.0
2008-07-07 15:15:00,9.73,9.74,9.72,9.74,34500.0,9.73,9.74,9.72,9.74,34500.0
2008-07-07 15:20:00,9.74,9.75,9.73,9.73,51600.0,9.74,9.75,9.73,9.73,51600.0
2008-07-07 15:25:00,9.73,9.75,9.73,9.74,55300.0,9.73,9.75,9.73,9.74,55300.0
2008-07-07 15:30:00,9.74,9.77,9.74,9.76,37300.0,9.74,9.77,9.74,9.76,37300.0
2008-07-07 15:35:00,9.76,9.79,9.76,9.79,31800.0,9.76,9.79,9.76,9.79,31800.0
2008-07-07 15:40:00,9.79,9.8,9.78,9.8,40900.0,9.79,9.8,9.78,9.8,40900.0
2008-07-07 15:45:00,9.8,9.8,9.78,9.78,40900.0,9.8,9.8,9.78,9.78,40900.0
2008-07-07 15:50:00,9.78,9.79,9.71,9.71,89800.0,9.78,9.79,9.71,9.71,89800.0
2008-07-07 15:55:00,9.71,9.73,9.69,9.69,70600.0,9.71,9.73,9.69,9.69,70600.0
2008-07-08 09:30:00,9.77,9.77,9.65,9.7,29800.0,9.77,9.77,9.65,9.7,29800.0
2008-07-08 09:35:00,9.69,9.76,9.65,9.73,54500.0,9.69,9.76,9.65,9.73,54500.0
2008-07-08 09:40:00,9.73,9.83,9.73,9.77,21100.0,9.73,9.83,9.73,9.77,21100.0
2008-07-08 09:45:00,9.77,9.85,9.77,9.78,25000.0,9.77,9.85,9.77,9.78,25000.0
2008-07-08 09:50:00,9.78,9.85,9.77,9.85,41400.0,9.78,9.85,9.77,9.85,41400.0
2008-07-08 09:55:00,9.85,9.86,9.78,9.79,22900.0,9.85,9.86,9.78,9.79,22900.0
2008-07-08 10:00:00,9.78,9.79,9.72,9.77,40200.0,9.78,9.79,9.72,9.77,40200.0
2008-07-08 10:05:00,9.77,9.81,9.77,9.81,48400.0,9.77,9.81,9.77,9.81,48400.0
2008-07-08 10:10:00,9.82,9.84,9.76,9.77,19700.0,9.82,9.84,9.76,9.77,19700.0
2008-07-08 10:15:00,9.76,9.76,9.71,9.74,51300.0,9.76,9.76,9.71,9.74,51300.0
2008-07-08 10:20:00,9.73,9.73,9.69,9.7,41300.0,9.73,9.73,9.69,9.7,41300.0
2008-07-08 10:25:00,9.7,9.72,9.69,9.7,28900.0,9.7,9.72,9.69,9.7,28900.0
2008-07-08 10:30:00,9.71,9.72,9.65,9.69,47100.0,9.71,9.72,9.65,9.69,47100.0
2008-07-08 10:35:00,9.69,9.69,9.6,9.65,52600.0,9.69,9.69,9.6,9.65,52600.0
2008-07-08 10:40:00,9.64,9.68,9.64,9.68,44100.0,9.64,9.68,9.64,9.68,44100.0
2008-07-08 10:45:00,9.67,9.67,9.62,9.66,22500.0,9.67,9.67,9.62,9.66,22500.0
2008-07-08 10:50:00,9.66,9.67,9.64,9.65,11900.0,9.66,9.67,9.64,9.65,11900.0
2008-07-08 10:55:00,9.65,9.7,9.65,9.68,11500.0,9.65,9.7,9.65,9.68,11500.0
2008-07-08 11:00:00,9.69,9.69,9.63,9.64,22500.0,9.69,9.69,9.63,9.64,22500.0
2008-07-08 11:05:00,9.64,9.68,9.62,9.68,35500.0,9.64,9.68,9.62,9.68,35500.0
2008-07-08 11:10:00,9.68,9.71,9.67,9.7,21100.0,9.68,9.71,9.67,9.7,21100.0
2008-07-08 11:15:00,9.71,9.73,9.69,9.72,41200.0,9.71,9.73,9.69,9.72,41200.0
2008-07-08 11:20:00,9.72,9.72,9.7,9.71,10300.0,9.72,9.72,9.7,9.71,10300.0
2008-07-08 11:25:00,9.71,9.72,9.7,9.72,28300.0,9.71,9.72,9.7,9.72,28300.0
2008-07-08 11:30:00,9.72,9.72,9.71,9.72,3900.0,9.72,9.72,9.71,9.72,3900.0
2008-07-08 11:35:00,9.72,9.73,9.72,9.72,5000.0,9.72,9.73,9.72,9.72,5000.0
2008-07-08 11:40:00,9.72,9.73,9.7,9.7,10000.0,9.72,9.73,9.7,9.7,10000.0
2008-07-08 11:45:00,9.7,9.71,9.7,9.71,18300.0,9.7,9.71,9.7,9.71,18300.0
2008-07-08 11:50:00,9.71,9.72,9.7,9.72,20500.0,9.71,9.72,9.7,9.72,20500.0
2008-07-08 11:55:00,9.72,9.72,9.71,9.71,33900.0,9.72,9.72,9.71,9.71,33900.0
2008-07-08 12:00:00,9.71,9.72,9.71,9.71,3500.0,9.71,9.72,9.71,9.71,3500.0
2008-07-08 12:05:00,9.71,9.74,9.71,9.72,19700.0,9.71,9.74,9.71,9.72,19700.0
2008-07-08 12:10:00,9.73,9.73,9.72,9.73,4800.0,9.73,9.73,9.72,9.73,4800.0
2008-07-08 12:15:00,9.73,9.74,9.73,9.74,11400.0,9.73,9.74,9.73,9.74,11400.0
2008-07-08 12:20:00,9.73,9.75,9.72,9.73,71100.0,9.73,9.75,9.72,9.73,71100.0
2008-07-08 12:25:00,9.73,9.73,9.69,9.72,52400.0,9.73,9.73,9.69,9.72,52400.0
2008-07-08 12:30:00,9.72,9.72,9.69,9.69,71000.0,9.72,9.72,9.69,9.69,71000.0
2008-07-08 12:35:00,9.7,9.72,9.69,9.71,128200.0,9.7,9.72,9.69,9.71,128200.0
2008-07-08 12:40:00,9.7,9.7,9.69,9.69,13700.0,9.7,9.7,9.69,9.69,13700.0
2008-07-08 12:45:00,9.7,9.7,9.68,9.69,29900.0,9.7,9.7,9.68,9.69,29900.0
2008-07-08 12:50:00,9.69,9.71,9.69,9.7,14400.0,9.69,9.71,9.69,9.7,14400.0
2008-07-08 12:55:00,9.71,9.72,9.7,9.72,8200.0,9.71,9.72,9.7,9.72,8200.0
2008-07-08 13:00:00,9.72,9.72,9.71,9.72,58800.0,9.72,9.72,9.71,9.72,58800.0
2008-07-08 13:05:00,9.72,9.73,9.72,9.72,26400.0,9.72,9.73,9.72,9.72,26400.0
2008-07-08 13:10:00,9.73,9.73,9.72,9.73,16800.0,9.73,9.73,9.72,9.73,16800.0
2008-07-08 13:15:00,9.73,9.73,9.67,9.67,28000.0,9.73,9.73,9.67,9.67,28000.0
2008-07-08 13:20:00,9.67,9.68,9.64,9.65,16100.0,9.67,9.68,9.64,9.65,16100.0
2008-07-08 13:25:00,9.65,9.68,9.65,9.68,31700.0,9.65,9.68,9.65,9.68,31700.0
2008-07-08 13:30:00,9.67,9.67,9.65,9.65,16000.0,9.67,9.67,9.65,9.65,16000.0
2008-07-08 13:35:00,9.65,9.66,9.59,9.59,61500.0,9.65,9.66,9.59,9.59,61500.0
2008-07-08 13:40:00,9.6,9.64,9.6,9.64,54200.0,9.6,9.64,9.6,9.64,54200.0
2008-07-08 13:45:00,9.63,9.66,9.63,9.66,35500.0,9.63,9.66,9.63,9.66,35500.0
2008-07-08 13:50:00,9.66,9.66,9.65,9.65,6800.0,9.66,9.66,9.65,9.65,6800.0
2008-07-08 13:55:00,9.66,9.66,9.63,9.64,20100.0,9.66,9.66,9.63,9.64,20100.0
2008-07-08 14:00:00,9.63,9.65,9.62,9.65,34200.0,9.63,9.65,9.62,9.65,34200.0
2008-07-08 14:05:00,9.65,9.67,9.64,9.66,19700.0,9.65,9.67,9.64,9.66,19700.0
2008-07-08 14:10:00,9.66,9.68,9.66,9.67,58400.0,9.66,9.68,9.66,9.67,58400.0
2008-07-08 14:15:00,9.67,9.67,9.66,9.67,16300.0,9.67,9.67,9.66,9.67,16300.0
2008-07-08 14:20:00,9.67,9.68,9.65,9.65,42400.0,9.67,9.68,9.65,9.65,42400.0
2008-07-08 14:25:00,9.64,9.65,9.63,9.64,45400.0,9.64,9.65,9.63,9.64,45400.0
2008-07-08 14:30:00,9.64,9.65,9.63,9.65,28800.0,9.64,9.65,9.63,9.65,28800.0
2008-07-08 14:35:00,9.65,9.68,9.64,9.67,35600.0,9.65,9.68,9.64,9.67,35600.0
2008-07-08 14:40:00,9.67,9.7,9.66,9.69,87200.0,9.67,9.7,9.66,9.69,87200.0
2008-07-08 14:45:00,9.69,9.7,9.68,9.7,30700.0,9.69,9.7,9.68,9.7,30700.0
2008-07-08 14:50:00,9.69,9.71,9.69,9.7,172200.0,9.69,9.71,9.69,9.7,172200.0
2008-07-08 14:55:00,9.7,9.75,9.69,9.75,69300.0,9.7,9.75,9.69,9.75,69300.0
2008-07-08 15:00:00,9.75,9.78,9.74,9.77,69800.0,9.75,9.78,9.74,9.77,69800.0
2008-07-08 15:05:00,9.78,9.79,9.76,9.78,76000.0,9.78,9.79,9.76,9.78,76000.0
2008-07-08 15:10:00,9.78,9.78,9.76,9.76,26200.0,9.78,9.78,9.76,9.76,26200.0
2008-07-08 15:15:00,9.77,9.8,9.76,9.79,29500.0,9.77,9.8,9.76,9.79,29500.0
2008-07-08 15:20:00,9.8,9.8,9.76,9.78,55600.0,9.8,9.8,9.76,9.78,55600.0
2008-07-08 15:25:00,9.78,9.82,9.78,9.81,79600.0,9.78,9.82,9.78,9.81,79600.0
2008-07-08 15:30:00,9.81,9.81,9.77,9.77,145200.0,9.81,9.81,9.77,9.77,145200.0
2008-07-08 15:35:00,9.78,9.78,9.74,9.78,72700.0,9.78,9.78,9.74,9.78,72700.0
2008-07-08 15:40:00,9.78,9.79,9.75,9.78,36800.0,9.78,9.79,9.75,9.78,36800.0
2008-07-08 15:45:00,9.79,9.81,9.77,9.78,51300.0,9.79,9.81,9.77,9.78,51300.0
2008-07-08 15:50:00,9.78,9.82,9.77,9.81,80000.0,9.78,9.82,9.77,9.81,80000.0
2008-07-08 15:55:00,9.81,9.82,9.8,9.82,128900.0,9.81,9.82,9.8,9.82,128900.0
2008-07-09 09:30:00,9.78,9.85,9.78,9.81,28600.0,9.78,9.85,9.78,9.81,28600.0
2008-07-09 09:35:00,9.81,9.86,9.81,9.84,35900.0,9.81,9.86,9.81,9.84,35900.0
2008-07-09 09:40:00,9.83,9.86,9.81,9.86,15400.0,9.83,9.86,9.81,9.86,15400.0
2008-07-09 09:45:00,9.85,9.92,9.84,9.85,46300.0,9.85,9.92,9.84,9.85,46300.0
2008-07-09 09:50:00,9.85,9.86,9.79,9.8,50600.0,9.85,9.86,9.79,9.8,50600.0
2008-07-09 09:55:00,9.79,9.88,9.79,9.87,29600.0,9.79,9.88,9.79,9.87,29600.0
2008-07-09 10:00:00,9.87,9.88,9.85,9.87,32500.0,9.87,9.88,9.85,9.87,32500.0
2008-07-09 10:05:00,9.87,9.94,9.87,9.92,24600.0,9.87,9.94,9.87,9.92,24600.0
2008-07-09 10:10:00,9.91,9.95,9.89,9.9,40900.0,9.91,9.95,9.89,9.9,40900.0
2008-07-09 10:15:00,9.9,9.97,9.86,9.95,33300.0,9.9,9.97,9.86,9.95,33300.0
2008-07-09 10:20:00,9.95,10.0,9.95,9.95,13600.0,9.95,10.0,9.95,9.95,13600.0
2008-07-09 10:25:00,9.95,9.95,9.94,9.95,12500.0,9.95,9.95,9.94,9.95,12500.0
2008-07-09 10:30:00,9.95,9.95,9.93,9.93,33000.0,9.95,9.95,9.93,9.93,33000.0
2008-07-09 10:35:00,9.93,9.93,9.87,9.88,45900.0,9.93,9.93,9.87,9.88,45900.0
2008-07-09 10:40:00,9.89,9.91,9.87,9.88,17200.0,9.89,9.91,9.87,9.88,17200.0
2008-07-09 10:45:00,9.87,9.89,9.85,9.88,24400.0,9.87,9.89,9.85,9.88,24400.0
2008-07-09 10:50:00,9.88,9.9,9.88,9.89,14400.0,9.88,9.9,9.88,9.89,14400.0
2008-07-09 10:55:00,9.9,9.93,9.89,9.9,30700.0,9.9,9.93,9.89,9.9,30700.0
2008-07-09 11:00:00,9.91,9.93,9.9,9.92,32900.0,9.91,9.93,9.9,9.92,32900.0
2008-07-09 11:05:00,9.93,9.93,9.89,9.9,13500.0,9.93,9.93,9.89,9.9,13500.0
2008-07-09 11:10:00,9.9,9.91,9.88,9.88,11300.0,9.9,9.91,9.88,9.88,11300.0
2008-07-09 11:15:00,9.88,9.89,9.85,9.88,16900.0,9.88,9.89,9.85,9.88,16900.0
2008-07-09 11:20:00,9.88,9.88,9.86,9.88,40100.0,9.88,9.88,9.86,9.88,40100.0
2008-07-09 11:25:00,9.88,9.9,9.88,9.9,20900.0,9.88,9.9,9.88,9.9,20900.0
2008-07-09 11:30:00,9.89,9.9,9.88,9.88,40700.0,9.89,9.9,9.88,9.88,40700.0
2008-07-09 11:35:00,9.87,9.88,9.83,9.84,15200.0,9.87,9.88,9.83,9.84,15200.0
2008-07-09 11:40:00,9.84,9.86,9.84,9.84,18300.0,9.84,9.86,9.84,9.84,18300.0
2008-07-09 11:45:00,9.85,9.86,9.84,9.85,11300.0,9.85,9.86,9.84,9.85,11300.0
2008-07-09 11:50:00,9.85,9.85,9.81,9.81,20500.0,9.85,9.85,9.81,9.81,20500.0
2008-07-09 11:55:00,9.81,9.84,9.81,9.83,15700.0,9.81,9.84,9.81,9.83,15700.0
2008-07-09 12:00:00,9.84,9.84,9.82,9.82,8500.0,9.84,9.84,9.82,9.82,8500.0
2008-07-09 12:05:00,9.82,9.85,9.82,9.85,24800.0,9.82,9.85,9.82,9.85,24800.0
2008-07-09 12:10:00,9.84,9.86,9.84,9.86,11100.0,9.84,9.86,9.84,9.86,11100.0
2008-07-09 12:15:00,9.85,9.86,9.85,9.86,5500.0,9.85,9.86,9.85,9.86,5500.0
2008-07-09 12:20:00,9.86,9.86,9.85,9.86,17800.0,9.86,9.86,9.85,9.86,17800.0
2008-07-09 12:25:00,9.86,9.86,9.85,9.86,2200.0,9.86,9.86,9.85,9.86,2200.0
2008-07-09 12:30:00,9.85,9.86,9.85,9.86,4400.0,9.85,9.86,9.85,9.86,4400.0
2008-07-09 12:35:00,9.85,9.86,9.83,9.83,88300.0,9.85,9.86,9.83,9.83,88300.0
2008-07-09 12:40:00,9.83,9.84,9.83,9.83,7100.0,9.83,9.84,9.83,9.83,7100.0
2008-07-09 12:45:00,9.84,9.84,9.83,9.83,7900.0,9.84,9.84,9.83,9.83,7900.0
2008-07-09 12:50:00,9.83,9.85,9.82,9.85,24200.0,9.83,9.85,9.82,9.85,24200.0
2008-07-09 12:55:00,9.85,9.85,9.84,9.84,20200.0,9.85,9.85,9.84,9.84,20200.0
2008-07-09 13:00:00,9.85,9.85,9.81,9.81,11600.0,9.85,9.85,9.81,9.81,11600.0
2008-07-09 13:05:00,9.81,9.82,9.8,9.8,19700.0,9.81,9.82,9.8,9.8,19700.0
2008-07-09 13:10:00,9.8,9.81,9.8,9.8,4700.0,9.8,9.81,9.8,9.8,4700.0
2008-07-09 13:15:00,9.81,9.81,9.8,9.8,7800.0,9.81,9.81,9.8,9.8,7800.0
2008-07-09 13:20:00,9.81,9.81,9.79,9.79,48500.0,9.81,9.81,9.79,9.79,48500.0
2008-07-09 13:25:00,9.8,9.8,9.79,9.8,6800.0,9.8,9.8,9.79,9.8,6800.0
2008-07-09 13:30:00,9.8,9.84,9.79,9.83,27400.0,9.8,9.84,9.79,9.83,27400.0
2008-07-09 13:35:00,9.84,9.85,9.82,9.82,49700.0,9.84,9.85,9.82,9.82,49700.0
2008-07-09 13:40:00,9.82,9.83,9.82,9.82,13800.0,9.82,9.83,9.82,9.82,13800.0
2008-07-09 13:45:00,9.82,9.82,9.81,9.81,9200.0,9.82,9.82,9.81,9.81,9200.0
2008-07-09 13:50:00,9.81,9.81,9.79,9.79,17700.0,9.81,9.81,9.79,9.79,17700.0
2008-07-09 13:55:00,9.79,9.82,9.79,9.81,27900.0,9.79,9.82,9.79,9.81,27900.0
2008-07-09 14:00:00,9.82,9.83,9.81,9.82,28400.0,9.82,9.83,9.81,9.82,28400.0
2008-07-09 14:05:00,9.82,9.83,9.81,9.82,21700.0,9.82,9.83,9.81,9.82,21700.0
2008-07-09 14:10:00,9.83,9.84,9.82,9.84,24500.0,9.83,9.84,9.82,9.84,24500.0
2008-07-09 14:15:00,9.84,9.84,9.82,9.82,25400.0,9.84,9.84,9.82,9.82,25400.0
2008-07-09 14:20:00,9.82,9.83,9.8,9.82,37500.0,9.82,9.83,9.8,9.82,37500.0
2008-07-09 14:25:00,9.82,9.84,9.82,9.84,5700.0,9.82,9.84,9.82,9.84,5700.0
2008-07-09 14:30:00,9.83,9.85,9.83,9.85,34200.0,9.83,9.85,9.83,9.85,34200.0
2008-07-09 14:35:00,9.84,9.85,9.82,9.84,24900.0,9.84,9.85,9.82,9.84,24900.0
2008-07-09 14:40:00,9.84,9.85,9.84,9.84,8300.0,9.84,9.85,9.84,9.84,8300.0
2008-07-09 14:45:00,9.84,9.84,9.8,9.81,13500.0,9.84,9.84,9.8,9.81,13500.0
2008-07-09 14:50:00,9.8,9.81,9.78,9.79,37000.0,9.8,9.81,9.78,9.79,37000.0
2008-07-09 14:55:00,9.8,9.8,9.79,9.8,6200.0,9.8,9.8,9.79,9.8,6200.0
2008-07-09 15:00:00,9.79,9.79,9.74,9.75,30600.0,9.79,9.79,9.74,9.75,30600.0
2008-07-09 15:05:00,9.75,9.75,9.69,9.69,35700.0,9.75,9.75,9.69,9.69,35700.0
2008-07-09 15:10:00,9.69,9.72,9.68,9.7,38200.0,9.69,9.72,9.68,9.7,38200.0
2008-07-09 15:15:00,9.7,9.71,9.7,9.71,10100.0,9.7,9.71,9.7,9.71,10100.0
2008-07-09 15:20:00,9.71,9.71,9.7,9.71,8100.0,9.71,9.71,9.7,9.71,8100.0
2008-07-09 15:25:00,9.71,9.71,9.69,9.7,18100.0,9.71,9.71,9.69,9.7,18100.0
2008-07-09 15:30:00,9.7,9.72,9.7,9.72,14000.0,9.7,9.72,9.7,9.72,14000.0
2008-07-09 15:35:00,9.71,9.73,9.68,9.68,41400.0,9.71,9.73,9.68,9.68,41400.0
2008-07-09 15:40:00,9.69,9.69,9.65,9.65,53400.0,9.69,9.69,9.65,9.65,53400.0
2008-07-09 15:45:00,9.65,9.68,9.65,9.66,56100.0,9.65,9.68,9.65,9.66,56100.0
2008-07-09 15:50:00,9.67,9.67,9.66,9.66,71900.0,9.67,9.67,9.66,9.66,71900.0
2008-07-09 15:55:00,9.66,9.67,9.63,9.63,97600.0,9.66,9.67,9.63,9.63,97600.0
2008-07-10 09:30:00,9.57,9.69,9.56,9.68,26300.0,9.57,9.69,9.56,9.68,26300.0
2008-07-10 09:35:00,9.68,9.73,9.63,9.66,38200.0,9.68,9.73,9.63,9.66,38200.0
2008-07-10 09:40:00,9.67,9.89,9.66,9.89,75300.0,9.67,9.89,9.66,9.89,75300.0
2008-07-10 09:45:00,9.88,9.91,9.79,9.9,78000.0,9.88,9.91,9.79,9.9,78000.0
2008-07-10 09:50:00,9.89,9.89,9.78,9.8,30200.0,9.89,9.89,9.78,9.8,30200.0
2008-07-10 09:55:00,9.81,9.85,9.78,9.82,22500.0,9.81,9.85,9.78,9.82,22500.0
2008-07-10 10:00:00,9.83,9.85,9.79,9.8,73300.0,9.83,9.85,9.79,9.8,73300.0
2008-07-10 10:05:00,9.8,9.85,9.78,9.83,53100.0,9.8,9.85,9.78,9.83,53100.0
2008-07-10 10:10:00,9.81,9.85,9.78,9.78,24000.0,9.81,9.85,9.78,9.78,24000.0
2008-07-10 10:15:00,9.76,9.82,9.75,9.82,44900.0,9.76,9.82,9.75,9.82,44900.0
2008-07-10 10:20:00,9.81,9.84,9.78,9.83,38800.0,9.81,9.84,9.78,9.83,38800.0
2008-07-10 10:25:00,9.83,9.86,9.79,9.86,52700.0,9.83,9.86,9.79,9.86,52700.0
2008-07-10 10:30:00,9.86,9.86,9.8,9.86,25300.0,9.86,9.86,9.8,9.86,25300.0
2008-07-10 10:35:00,9.86,9.88,9.81,9.86,18700.0,9.86,9.88,9.81,9.86,18700.0
2008-07-10 10:40:00,9.86,9.93,9.85,9.92,35800.0,9.86,9.93,9.85,9.92,35800.0
2008-07-10 10:45:00,9.92,9.96,9.86,9.86,62900.0,9.92,9.96,9.86,9.86,62900.0
2008-07-10 10:50:00,9.86,9.86,9.81,9.86,61400.0,9.86,9.86,9.81,9.86,61400.0
2008-07-10 10:55:00,9.85,9.9,9.83,9.84,39600.0,9.85,9.9,9.83,9.84,39600.0
2008-07-10 11:00:00,9.85,9.91,9.82,9.9,25900.0,9.85,9.91,9.82,9.9,25900.0
2008-07-10 11:05:00,9.88,9.9,9.81,9.82,55600.0,9.88,9.9,9.81,9.82,55600.0
2008-07-10 11:10:00,9.83,9.85,9.8,9.83,15000.0,9.83,9.85,9.8,9.83,15000.0
2008-07-10 11:15:00,9.83,9.83,9.77,9.78,29000.0,9.83,9.83,9.77,9.78,29000.0
2008-07-10 11:20:00,9.78,9.81,9.77,9.77,30300.0,9.78,9.81,9.77,9.77,30300.0
2008-07-10 11:25:00,9.77,9.78,9.74,9.77,13300.0,9.77,9.78,9.74,9.77,13300.0
2008-07-10 11:30:00,9.76,9.84,9.75,9.82,18100.0,9.76,9.84,9.75,9.82,18100.0
2008-07-10 11:35:00,9.81,9.85,9.81,9.83,8100.0,9.81,9.85,9.81,9.83,8100.0
2008-07-10 11:40:00,9.83,9.85,9.79,9.8,16300.0,9.83,9.85,9.79,9.8,16300.0
2008-07-10 11:45:00,9.8,9.8,9.76,9.77,13000.0,9.8,9.8,9.76,9.77,13000.0
2008-07-10 11:50:00,9.77,9.81,9.77,9.8,22700.0,9.77,9.81,9.77,9.8,22700.0
2008-07-10 11:55:00,9.79,9.8,9.76,9.8,20800.0,9.79,9.8,9.76,9.8,20800.0
2008-07-10 12:00:00,9.8,9.87,9.8,9.87,43200.0,9.8,9.87,9.8,9.87,43200.0
2008-07-10 12:05:00,9.87,9.9,9.87,9.89,28300.0,9.87,9.9,9.87,9.89,28300.0
2008-07-10 12:10:00,9.9,9.91,9.88,9.88,20300.0,9.9,9.91,9.88,9.88,20300.0
2008-07-10 12:15:00,9.87,9.9,9.87,9.89,28400.0,9.87,9.9,9.87,9.89,28400.0
2008-07-10 12:20:00,9.89,9.89,9.86,9.86,26200.0,9.89,9.89,9.86,9.86,26200.0
2008-07-10 12:25:00,9.86,9.9,9.86,9.88,25800.0,9.86,9.9,9.86,9.88,25800.0
2008-07-10 12:30:00,9.87,9.88,9.87,9.87,10900.0,9.87,9.88,9.87,9.87,10900.0
2008-07-10 12:35:00,9.88,9.9,9.86,9.88,43200.0,9.88,9.9,9.86,9.88,43200.0
2008-07-10 12:40:00,9.88,9.91,9.88,9.89,29300.0,9.88,9.91,9.88,9.89,29300.0
2008-07-10 12:45:00,9.88,9.9,9.88,9.88,13000.0,9.88,9.9,9.88,9.88,13000.0
2008-07-10 12:50:00,9.89,9.89,9.85,9.85,13100.0,9.89,9.89,9.85,9.85,13100.0
2008-07-10 12:55:00,9.86,9.86,9.83,9.85,13400.0,9.86,9.86,9.83,9.85,13400.0
2008-07-10 13:00:00,9.85,9.89,9.84,9.89,26800.0,9.85,9.89,9.84,9.89,26800.0
2008-07-10 13:05:00,9.89,9.9,9.88,9.89,19900.0,9.89,9.9,9.88,9.89,19900.0
2008-07-10 13:10:00,9.89,9.92,9.88,9.91,23600.0,9.89,9.92,9.88,9.91,23600.0
2008-07-10 13:15:00,9.91,9.92,9.9,9.9,18900.0,9.91,9.92,9.9,9.9,18900.0
2008-07-10 13:20:00,9.9,9.91,9.88,9.88,29800.0,9.9,9.91,9.88,9.88,29800.0
2008-07-10 13:25:00,9.89,9.89,9.85,9.87,37600.0,9.89,9.89,9.85,9.87,37600.0
2008-07-10 13:30:00,9.87,9.91,9.87,9.91,27500.0,9.87,9.91,9.87,9.91,27500.0
2008-07-10 13:35:00,9.91,9.93,9.87,9.89,38100.0,9.91,9.93,9.87,9.89,38100.0
2008-07-10 13:40:00,9.89,9.91,9.89,9.9,13400.0,9.89,9.91,9.89,9.9,13400.0
2008-07-10 13:45:00,9.9,9.91,9.87,9.87,17300.0,9.9,9.91,9.87,9.87,17300.0
2008-07-10 13:50:00,9.88,9.88,9.86,9.86,27900.0,9.88,9.88,9.86,9.86,27900.0
2008-07-10 13:55:00,9.86,9.87,9.83,9.83,20700.0,9.86,9.87,9.83,9.83,20700.0
2008-07-10 14:00:00,9.83,9.85,9.83,9.84,18200.0,9.83,9.85,9.83,9.84,18200.0
2008-07-10 14:05:00,9.84,9.85,9.83,9.83,12500.0,9.84,9.85,9.83,9.83,12500.0
2008-07-10 14:10:00,9.84,9.84,9.79,9.79,25800.0,9.84,9.84,9.79,9.79,25800.0
2008-07-10 14:15:00,9.8,9.8,9.76,9.77,36500.0,9.8,9.8,9.76,9.77,36500.0
2008-07-10 14:20:00,9.77,9.8,9.77,9.79,26100.0,9.77,9.8,9.77,9.79,26100.0
2008-07-10 14:25:00,9.8,9.8,9.7,9.72,71000.0,9.8,9.8,9.7,9.72,71000.0
2008-07-10 14:30:00,9.73,9.76,9.71,9.71,28000.0,9.73,9.76,9.71,9.71,28000.0
2008-07-10 14:35:00,9.72,9.77,9.71,9.74,42900.0,9.72,9.77,9.71,9.74,42900.0
2008-07-10 14:40:00,9.74,9.75,9.7,9.7,27500.0,9.74,9.75,9.7,9.7,27500.0
2008-07-10 14:45:00,9.69,9.75,9.68,9.71,40700.0,9.69,9.75,9.68,9.71,40700.0
2008-07-10 14:50:00,9.72,9.72,9.66,9.7,39400.0,9.72,9.72,9.66,9.7,39400.0
2008-07-10 14:55:00,9.7,9.73,9.66,9.72,31300.0,9.7,9.73,9.66,9.72,31300.0
2008-07-10 15:00:00,9.72,9.81,9.72,9.77,47400.0,9.72,9.81,9.72,9.77,47400.0
2008-07-10 15:05:00,9.76,9.83,9.75,9.82,35000.0,9.76,9.83,9.75,9.82,35000.0
2008-07-10 15:10:00,9.82,9.83,9.76,9.83,37500.0,9.82,9.83,9.76,9.83,37500.0
2008-07-10 15:15:00,9.83,9.83,9.76,9.77,36900.0,9.83,9.83,9.76,9.77,36900.0
2008-07-10 15:20:00,9.77,9.81,9.75,9.79,41300.0,9.77,9.81,9.75,9.79,41300.0
2008-07-10 15:25:00,9.79,9.82,9.77,9.78,49900.0,9.79,9.82,9.77,9.78,49900.0
2008-07-10 15:30:00,9.79,9.81,9.77,9.79,43100.0,9.79,9.81,9.77,9.79,43100.0
2008-07-10 15:35:00,9.78,9.79,9.74,9.76,27900.0,9.78,9.79,9.74,9.76,27900.0
2008-07-10 15:40:00,9.75,9.8,9.75,9.79,26500.0,9.75,9.8,9.75,9.79,26500.0
2008-07-10 15:45:00,9.79,9.8,9.76,9.78,42800.0,9.79,9.8,9.76,9.78,42800.0
2008-07-10 15:50:00,9.78,9.8,9.75,9.79,46200.0,9.78,9.8,9.75,9.79,46200.0
2008-07-10 15:55:00,9.8,9.84,9.79,9.84,74400.0,9.8,9.84,9.79,9.84,74400.0
2008-07-11 09:30:00,9.77,9.83,9.65,9.67,16400.0,9.77,9.83,9.65,9.67,16400.0
2008-07-11 09:35:00,9.66,9.7,9.63,9.66,18400.0,9.66,9.7,9.63,9.66,18400.0
2008-07-11 09:40:00,9.65,9.65,9.6,9.65,14900.0,9.65,9.65,9.6,9.65,14900.0
2008-07-11 09:45:00,9.65,9.74,9.64,9.7,18200.0,9.65,9.74,9.64,9.7,18200.0
2008-07-11 09:50:00,9.71,9.71,9.62,9.65,15900.0,9.71,9.71,9.62,9.65,15900.0
2008-07-11 09:55:00,9.66,9.78,9.64,9.76,46900.0,9.66,9.78,9.64,9.76,46900.0
2008-07-11 10:00:00,9.76,9.77,9.74,9.76,29500.0,9.76,9.77,9.74,9.76,29500.0
2008-07-11 10:05:00,9.76,9.76,9.7,9.74,34800.0,9.76,9.76,9.7,9.74,34800.0
2008-07-11 10:10:00,9.73,9.77,9.73,9.74,30500.0,9.73,9.77,9.73,9.74,30500.0
2008-07-11 10:15:00,9.74,9.75,9.69,9.71,15500.0,9.74,9.75,9.69,9.71,15500.0
2008-07-11 10:20:00,9.71,9.71,9.7,9.7,9500.0,9.71,9.71,9.7,9.7,9500.0
2008-07-11 10:25:00,9.71,9.72,9.61,9.68,52100.0,9.71,9.72,9.61,9.68,52100.0
2008-07-11 10:30:00,9.68,9.71,9.63,9.66,32500.0,9.68,9.71,9.63,9.66,32500.0
2008-07-11 10:35:00,9.66,9.67,9.62,9.62,16300.0,9.66,9.67,9.62,9.62,16300.0
2008-07-11 10:40:00,9.63,9.67,9.62,9.64,17500.0,9.63,9.67,9.62,9.64,17500.0
2008-07-11 10:45:00,9.64,9.65,9.63,9.64,6200.0,9.64,9.65,9.63,9.64,6200.0
2008-07-11 10:50:00,9.64,9.68,9.64,9.67,13600.0,9.64,9.68,9.64,9.67,13600.0
2008-07-11 10:55:00,9.67,9.67,9.64,9.67,11100.0,9.67,9.67,9.64,9.67,11100.0
2008-07-11 11:00:00,9.66,9.67,9.61,9.61,8000.0,9.66,9.67,9.61,9.61,8000.0
2008-07-11 11:05:00,9.61,9.63,9.6,9.61,26500.0,9.61,9.63,9.6,9.61,26500.0
2008-07-11 11:10:00,9.61,9.61,9.6,9.6,7200.0,9.61,9.61,9.6,9.6,7200.0
2008-07-11 11:15:00,9.6,9.6,9.54,9.54,19100.0,9.6,9.6,9.54,9.54,19100.0
2008-07-11 11:20:00,9.55,9.58,9.54,9.57,30600.0,9.55,9.58,9.54,9.57,30600.0
2008-07-11 11:25:00,9.57,9.59,9.57,9.58,12100.0,9.57,9.59,9.57,9.58,12100.0
2008-07-11 11:30:00,9.59,9.6,9.55,9.6,26900.0,9.59,9.6,9.55,9.6,26900.0
2008-07-11 11:35:00,9.6,9.64,9.59,9.61,8500.0,9.6,9.64,9.59,9.61,8500.0
2008-07-11 11:40:00,9.61,9.63,9.61,9.63,5200.0,9.61,9.63,9.61,9.63,5200.0
2008-07-11 11:45:00,9.62,9.64,9.6,9.62,9400.0,9.62,9.64,9.6,9.62,9400.0
2008-07-11 11:50:00,9.62,9.62,9.58,9.58,7000.0,9.62,9.62,9.58,9.58,7000.0
2008-07-11 11:55:00,9.58,9.64,9.58,9.63,11300.0,9.58,9.64,9.58,9.63,11300.0
2008-07-11 12:00:00,9.64,9.64,9.61,9.61,19500.0,9.64,9.64,9.61,9.61,19500.0
2008-07-11 12:05:00,9.6,9.61,9.56,9.56,11800.0,9.6,9.61,9.56,9.56,11800.0
2008-07-11 12:10:00,9.56,9.57,9.56,9.57,14000.0,9.56,9.57,9.56,9.57,14000.0
2008-07-11 12:15:00,9.57,9.57,9.56,9.57,14000.0,9.57,9.57,9.56,9.57,14000.0
2008-07-11 12:20:00,9.56,9.57,9.56,9.56,5700.0,9.56,9.57,9.56,9.56,5700.0
2008-07-11 12:25:00,9.57,9.57,9.54,9.54,36700.0,9.57,9.57,9.54,9.54,36700.0
2008-07-11 12:30:00,9.55,9.56,9.51,9.52,16600.0,9.55,9.56,9.51,9.52,16600.0
2008-07-11 12:35:00,9.53,9.54,9.52,9.52,23200.0,9.53,9.54,9.52,9.52,23200.0
2008-07-11 12:40:00,9.51,9.53,9.49,9.53,39800.0,9.51,9.53,9.49,9.53,39800.0
2008-07-11 12:45:00,9.54,9.54,9.52,9.52,7800.0,9.54,9.54,9.52,9.52,7800.0
2008-07-11 12:50:00,9.52,9.53,9.5,9.5,12100.0,9.52,9.53,9.5,9.5,12100.0
2008-07-11 12:55:00,9.5,9.5,9.42,9.44,40600.0,9.5,9.5,9.42,9.44,40600.0
2008-07-11 13:00:00,9.45,9.51,9.44,9.5,25200.0,9.45,9.51,9.44,9.5,25200.0
2008-07-11 13:05:00,9.51,9.53,9.5,9.52,9400.0,9.51,9.53,9.5,9.52,9400.0
2008-07-11 13:10:00,9.52,9.53,9.48,9.53,48700.0,9.52,9.53,9.48,9.53,48700.0
2008-07-11 13:15:00,9.52,9.56,9.52,9.56,19600.0,9.52,9.56,9.52,9.56,19600.0
2008-07-11 13:20:00,9.55,9.56,9.55,9.55,8000.0,9.55,9.56,9.55,9.55,8000.0
2008-07-11 13:25:00,9.55,9.57,9.55,9.56,11000.0,9.55,9.57,9.55,9.56,11000.0
2008-07-11 13:30:00,9.57,9.57,9.56,9.56,7300.0,9.57,9.57,9.56,9.56,7300.0
2008-07-11 13:35:00,9.56,9.6,9.56,9.6,17600.0,9.56,9.6,9.56,9.6,17600.0
2008-07-11 13:40:00,9.6,9.62,9.6,9.6,14200.0,9.6,9.62,9.6,9.6,14200.0
2008-07-11 13:45:00,9.6,9.6,9.56,9.56,20100.0,9.6,9.6,9.56,9.56,20100.0
2008-07-11 13:50:00,9.56,9.56,9.55,9.56,5200.0,9.56,9.56,9.55,9.56,5200.0
2008-07-11 13:55:00,9.56,9.6,9.56,9.6,20100.0,9.56,9.6,9.56,9.6,20100.0
2008-07-11 14:00:00,9.6,9.6,9.57,9.59,27500.0,9.6,9.6,9.57,9.59,27500.0
2008-07-11 14:05:00,9.58,9.63,9.58,9.6,33500.0,9.58,9.63,9.58,9.6,33500.0
2008-07-11 14:10:00,9.59,9.61,9.58,9.61,18700.0,9.59,9.61,9.58,9.61,18700.0
2008-07-11 14:15:00,9.61,9.62,9.59,9.61,22100.0,9.61,9.62,9.59,9.61,22100.0
2008-07-11 14:20:00,9.6,9.61,9.55,9.55,31800.0,9.6,9.61,9.55,9.55,31800.0
2008-07-11 14:25:00,9.56,9.58,9.55,9.56,12800.0,9.56,9.58,9.55,9.56,12800.0
2008-07-11 14:30:00,9.56,9.57,9.56,9.56,25500.0,9.56,9.57,9.56,9.56,25500.0
2008-07-11 14:35:00,9.56,9.59,9.56,9.59,40500.0,9.56,9.59,9.56,9.59,40500.0
2008-07-11 14:40:00,9.58,9.64,9.58,9.64,22400.0,9.58,9.64,9.58,9.64,22400.0
2008-07-11 14:45:00,9.64,9.69,9.63,9.69,58700.0,9.64,9.69,9.63,9.69,58700.0
2008-07-11 14:50:00,9.69,9.75,9.62,9.63,84100.0,9.69,9.75,9.62,9.63,84100.0
2008-07-11 14:55:00,9.63,9.72,9.63,9.72,34400.0,9.63,9.72,9.63,9.72,34400.0
2008-07-11 15:00:00,9.72,9.83,9.71,9.82,51900.0,9.72,9.83,9.71,9.82,51900.0
2008-07-11 15:05:00,9.82,9.82,9.75,9.77,58300.0,9.82,9.82,9.75,9.77,58300.0
2008-07-11 15:10:00,9.77,9.78,9.74,9.77,159200.0,9.77,9.78,9.74,9.77,159200.0
2008-07-11 15:15:00,9.77,9.83,9.77,9.83,139300.0,9.77,9.83,9.77,9.83,139300.0
2008-07-11 15:20:00,9.82,9.83,9.81,9.82,257900.0,9.82,9.83,9.81,9.82,257900.0
2008-07-11 15:25:00,9.82,9.83,9.75,9.75,171600.0,9.82,9.83,9.75,9.75,171600.0
2008-07-11 15:30:00,9.76,9.78,9.68,9.75,122500.0,9.76,9.78,9.68,9.75,122500.0
2008-07-11 15:35:00,9.75,9.76,9.74,9.75,86600.0,9.75,9.76,9.74,9.75,86600.0
2008-07-11 15:40:00,9.75,9.76,9.74,9.76,105800.0,9.75,9.76,9.74,9.76,105800.0
2008-07-11 15:45:00,9.75,9.81,9.75,9.81,147500.0,9.75,9.81,9.75,9.81,147500.0
2008-07-11 15:50:00,9.8,9.83,9.79,9.82,204700.0,9.8,9.83,9.79,9.82,204700.0
2008-07-11 15:55:00,9.82,9.83,9.8,9.8,218800.0,9.82,9.83,9.8,9.8,218800.0
2008-07-14 09:30:00,9.8,9.84,9.72,9.8,42800.0,9.8,9.84,9.72,9.8,42800.0
2008-07-14 09:35:00,9.81,9.81,9.73,9.74,14100.0,9.81,9.81,9.73,9.74,14100.0
2008-07-14 09:40:00,9.74,9.75,9.72,9.72,10600.0,9.74,9.75,9.72,9.72,10600.0
2008-07-14 09:45:00,9.72,9.74,9.67,9.7,20100.0,9.72,9.74,9.67,9.7,20100.0
2008-07-14 09:50:00,9.71,9.73,9.66,9.7,19900.0,9.71,9.73,9.66,9.7,19900.0
2008-07-14 09:55:00,9.7,9.71,9.64,9.64,16700.0,9.7,9.71,9.64,9.64,16700.0
2008-07-14 10:00:00,9.63,9.63,9.58,9.6,27200.0,9.63,9.63,9.58,9.6,27200.0
2008-07-14 10:05:00,9.61,9.65,9.61,9.62,26900.0,9.61,9.65,9.61,9.62,26900.0
2008-07-14 10:10:00,9.62,9.69,9.61,9.69,18400.0,9.62,9.69,9.61,9.69,18400.0
2008-07-14 10:15:00,9.68,9.69,9.61,9.62,13100.0,9.68,9.69,9.61,9.62,13100.0
2008-07-14 10:20:00,9.61,9.62,9.59,9.61,23500.0,9.61,9.62,9.59,9.61,23500.0
2008-07-14 10:25:00,9.61,9.61,9.55,9.58,33100.0,9.61,9.61,9.55,9.58,33100.0
2008-07-14 10:30:00,9.57,9.6,9.55,9.57,16100.0,9.57,9.6,9.55,9.57,16100.0
2008-07-14 10:35:00,9.56,9.59,9.52,9.52,35400.0,9.56,9.59,9.52,9.52,35400.0
2008-07-14 10:40:00,9.52,9.55,9.5,9.5,23900.0,9.52,9.55,9.5,9.5,23900.0
2008-07-14 10:45:00,9.51,9.55,9.46,9.51,32900.0,9.51,9.55,9.46,9.51,32900.0
2008-07-14 10:50:00,9.52,9.56,9.51,9.55,11700.0,9.52,9.56,9.51,9.55,11700.0
2008-07-14 10:55:00,9.56,9.6,9.55,9.58,10100.0,9.56,9.6,9.55,9.58,10100.0
2008-07-14 11:00:00,9.58,9.58,9.53,9.54,8200.0,9.58,9.58,9.53,9.54,8200.0
2008-07-14 11:05:00,9.54,9.54,9.52,9.52,7700.0,9.54,9.54,9.52,9.52,7700.0
2008-07-14 11:10:00,9.52,9.56,9.5,9.56,15300.0,9.52,9.56,9.5,9.56,15300.0
2008-07-14 11:15:00,9.56,9.58,9.56,9.57,8600.0,9.56,9.58,9.56,9.57,8600.0
2008-07-14 11:20:00,9.58,9.58,9.53,9.54,20600.0,9.58,9.58,9.53,9.54,20600.0
2008-07-14 11:25:00,9.54,9.6,9.54,9.6,14100.0,9.54,9.6,9.54,9.6,14100.0
2008-07-14 11:30:00,9.59,9.61,9.57,9.58,18900.0,9.59,9.61,9.57,9.58,18900.0
2008-07-14 11:35:00,9.58,9.59,9.58,9.59,6100.0,9.58,9.59,9.58,9.59,6100.0
2008-07-14 11:40:00,9.59,9.62,9.59,9.59,51700.0,9.59,9.62,9.59,9.59,51700.0
2008-07-14 11:45:00,9.6,9.61,9.59,9.6,17500.0,9.6,9.61,9.59,9.6,17500.0
2008-07-14 11:50:00,9.59,9.6,9.56,9.56,13300.0,9.59,9.6,9.56,9.56,13300.0
2008-07-14 11:55:00,9.56,9.63,9.56,9.62,64400.0,9.56,9.63,9.56,9.62,64400.0
2008-07-14 12:00:00,9.62,9.62,9.59,9.61,59600.0,9.62,9.62,9.59,9.61,59600.0
2008-07-14 12:05:00,9.61,9.62,9.61,9.61,10900.0,9.61,9.62,9.61,9.61,10900.0
2008-07-14 12:10:00,9.61,9.61,9.58,9.58,22200.0,9.61,9.61,9.58,9.58,22200.0
2008-07-14 12:15:00,9.59,9.61,9.58,9.6,19300.0,9.59,9.61,9.58,9.6,19300.0
2008-07-14 12:20:00,9.6,9.61,9.56,9.57,40300.0,9.6,9.61,9.56,9.57,40300.0
2008-07-14 12:25:00,9.57,9.58,9.57,9.58,14100.0,9.57,9.58,9.57,9.58,14100.0
2008-07-14 12:30:00,9.57,9.59,9.56,9.56,52900.0,9.57,9.59,9.56,9.56,52900.0
2008-07-14 12:35:00,9.56,9.59,9.55,9.57,37400.0,9.56,9.59,9.55,9.57,37400.0
2008-07-14 12:40:00,9.57,9.58,9.56,9.58,10200.0,9.57,9.58,9.56,9.58,10200.0
2008-07-14 12:45:00,9.58,9.58,9.56,9.57,8000.0,9.58,9.58,9.56,9.57,8000.0
2008-07-14 12:50:00,9.57,9.6,9.57,9.6,9300.0,9.57,9.6,9.57,9.6,9300.0
2008-07-14 12:55:00,9.59,9.6,9.55,9.57,13300.0,9.59,9.6,9.55,9.57,13300.0
2008-07-14 13:00:00,9.57,9.61,9.56,9.56,45700.0,9.57,9.61,9.56,9.56,45700.0
2008-07-14 13:05:00,9.56,9.56,9.55,9.55,9400.0,9.56,9.56,9.55,9.55,9400.0
2008-07-14 13:10:00,9.55,9.56,9.54,9.55,10900.0,9.55,9.56,9.54,9.55,10900.0
2008-07-14 13:15:00,9.55,9.55,9.54,9.55,10400.0,9.55,9.55,9.54,9.55,10400.0
2008-07-14 13:20:00,9.55,9.56,9.54,9.56,7300.0,9.55,9.56,9.54,9.56,7300.0
2008-07-14 13:25:00,9.56,9.56,9.55,9.55,5800.0,9.56,9.56,9.55,9.55,5800.0
2008-07-14 13:30:00,9.56,9.56,9.54,9.55,8000.0,9.56,9.56,9.54,9.55,8000.0
2008-07-14 13:35:00,9.55,9.55,9.54,9.54,4900.0,9.55,9.55,9.54,9.54,4900.0
2008-07-14 13:40:00,9.55,9.58,9.54,9.58,12900.0,9.55,9.58,9.54,9.58,12900.0
2008-07-14 13:45:00,9.58,9.6,9.57,9.58,13800.0,9.58,9.6,9.57,9.58,13800.0
2008-07-14 13:50:00,9.58,9.59,9.57,9.57,5400.0,9.58,9.59,9.57,9.57,5400.0
2008-07-14 13:55:00,9.57,9.58,9.55,9.58,31900.0,9.57,9.58,9.55,9.58,31900.0
2008-07-14 14:00:00,9.57,9.58,9.57,9.58,2800.0,9.57,9.58,9.57,9.58,2800.0
2008-07-14 14:05:00,9.57,9.6,9.57,9.58,13700.0,9.57,9.6,9.57,9.58,13700.0
2008-07-14 14:10:00,9.58,9.58,9.57,9.58,5200.0,9.58,9.58,9.57,9.58,5200.0
2008-07-14 14:15:00,9.57,9.58,9.57,9.57,5100.0,9.57,9.58,9.57,9.57,5100.0
2008-07-14 14:20:00,9.58,9.59,9.57,9.58,12500.0,9.58,9.59,9.57,9.58,12500.0
2008-07-14 14:25:00,9.57,9.58,9.57,9.58,7400.0,9.57,9.58,9.57,9.58,7400.0
2008-07-14 14:30:00,9.58,9.58,9.57,9.57,7200.0,9.58,9.58,9.57,9.57,7200.0
2008-07-14 14:35:00,9.58,9.58,9.56,9.56,18600.0,9.58,9.58,9.56,9.56,18600.0
2008-07-14 14:40:00,9.57,9.57,9.52,9.52,24600.0,9.57,9.57,9.52,9.52,24600.0
2008-07-14 14:45:00,9.52,9.53,9.51,9.52,12000.0,9.52,9.53,9.51,9.52,12000.0
2008-07-14 14:50:00,9.52,9.52,9.5,9.5,41300.0,9.52,9.52,9.5,9.5,41300.0
2008-07-14 14:55:00,9.5,9.51,9.49,9.5,15400.0,9.5,9.51,9.49,9.5,15400.0
2008-07-14 15:00:00,9.49,9.52,9.49,9.52,22800.0,9.49,9.52,9.49,9.52,22800.0
2008-07-14 15:05:00,9.52,9.52,9.49,9.49,25600.0,9.52,9.52,9.49,9.49,25600.0
2008-07-14 15:10:00,9.5,9.51,9.49,9.5,11400.0,9.5,9.51,9.49,9.5,11400.0
2008-07-14 15:15:00,9.51,9.52,9.5,9.52,15600.0,9.51,9.52,9.5,9.52,15600.0
2008-07-14 15:20:00,9.52,9.57,9.51,9.54,56900.0,9.52,9.57,9.51,9.54,56900.0
2008-07-14 15:25:00,9.55,9.59,9.54,9.54,33300.0,9.55,9.59,9.54,9.54,33300.0
2008-07-14 15:30:00,9.55,9.59,9.54,9.58,68000.0,9.55,9.59,9.54,9.58,68000.0
2008-07-14 15:35:00,9.58,9.61,9.58,9.59,81600.0,9.58,9.61,9.58,9.59,81600.0
2008-07-14 15:40:00,9.59,9.6,9.58,9.59,55700.0,9.59,9.6,9.58,9.59,55700.0
2008-07-14 15:45:00,9.59,9.64,9.58,9.64,138000.0,9.59,9.64,9.58,9.64,138000.0
2008-07-14 15:50:00,9.64,9.65,9.6,9.62,128300.0,9.64,9.65,9.6,9.62,128300.0
2008-07-14 15:55:00,9.62,9.62,9.59,9.59,218000.0,9.62,9.62,9.59,9.59,218000.0
2008-07-15 09:30:00,9.59,9.6,9.42,9.56,15400.0,9.59,9.6,9.42,9.56,15400.0
2008-07-15 09:35:00,9.57,9.58,9.51,9.51,19900.0,9.57,9.58,9.51,9.51,19900.0
2008-07-15 09:40:00,9.51,9.56,9.51,9.54,24200.0,9.51,9.56,9.51,9.54,24200.0
2008-07-15 09:45:00,9.54,9.59,9.54,9.58,20500.0,9.54,9.59,9.54,9.58,20500.0
2008-07-15 09:50:00,9.58,9.59,9.57,9.59,29000.0,9.58,9.59,9.57,9.59,29000.0
2008-07-15 09:55:00,9.59,9.59,9.5,9.56,39000.0,9.59,9.59,9.5,9.56,39000.0
2008-07-15 10:00:00,9.55,9.55,9.46,9.5,58600.0,9.55,9.55,9.46,9.5,58600.0
2008-07-15 10:05:00,9.5,9.56,9.49,9.56,29600.0,9.5,9.56,9.49,9.56,29600.0
2008-07-15 10:10:00,9.56,9.67,9.56,9.67,48700.0,9.56,9.67,9.56,9.67,48700.0
2008-07-15 10:15:00,9.67,9.69,9.63,9.65,37800.0,9.67,9.69,9.63,9.65,37800.0
2008-07-15 10:20:00,9.66,9.67,9.64,9.64,31800.0,9.66,9.67,9.64,9.64,31800.0
2008-07-15 10:25:00,9.64,9.64,9.6,9.62,18300.0,9.64,9.64,9.6,9.62,18300.0
2008-07-15 10:30:00,9.63,9.65,9.6,9.65,46200.0,9.63,9.65,9.6,9.65,46200.0
2008-07-15 10:35:00,9.64,9.66,9.64,9.65,36500.0,9.64,9.66,9.64,9.65,36500.0
2008-07-15 10:40:00,9.65,9.73,9.65,9.73,29800.0,9.65,9.73,9.65,9.73,29800.0
2008-07-15 10:45:00,9.73,9.73,9.69,9.7,18600.0,9.73,9.73,9.69,9.7,18600.0
2008-07-15 10:50:00,9.69,9.77,9.69,9.77,27500.0,9.69,9.77,9.69,9.77,27500.0
2008-07-15 10:55:00,9.76,9.76,9.69,9.71,22300.0,9.76,9.76,9.69,9.71,22300.0
2008-07-15 11:00:00,9.71,9.8,9.7,9.79,40400.0,9.71,9.8,9.7,9.79,40400.0
2008-07-15 11:05:00,9.8,9.89,9.79,9.87,79200.0,9.8,9.89,9.79,9.87,79200.0
2008-07-15 11:10:00,9.87,9.87,9.8,9.84,47900.0,9.87,9.87,9.8,9.84,47900.0
2008-07-15 11:15:00,9.84,9.88,9.81,9.88,26800.0,9.84,9.88,9.81,9.88,26800.0
2008-07-15 11:20:00,9.88,9.9,9.85,9.88,37500.0,9.88,9.9,9.85,9.88,37500.0
2008-07-15 11:25:00,9.87,9.9,9.79,9.8,40600.0,9.87,9.9,9.79,9.8,40600.0
2008-07-15 11:30:00,9.8,9.82,9.79,9.79,23600.0,9.8,9.82,9.79,9.79,23600.0
2008-07-15 11:35:00,9.79,9.85,9.78,9.85,47100.0,9.79,9.85,9.78,9.85,47100.0
2008-07-15 11:40:00,9.85,9.86,9.84,9.86,43200.0,9.85,9.86,9.84,9.86,43200.0
2008-07-15 11:45:00,9.85,9.86,9.82,9.85,66500.0,9.85,9.86,9.82,9.85,66500.0
2008-07-15 11:50:00,9.85,9.93,9.85,9.9,55600.0,9.85,9.93,9.85,9.9,55600.0
2008-07-15 11:55:00,9.91,10.01,9.91,9.99,79200.0,9.91,10.01,9.91,9.99,79200.0
2008-07-15 12:00:00,9.98,10.02,9.93,10.01,84600.0,9.98,10.02,9.93,10.01,84600.0
2008-07-15 12:05:00,10.02,10.09,10.0,10.03,81600.0,10.02,10.09,10.0,10.03,81600.0
2008-07-15 12:10:00,10.03,10.05,9.99,10.05,87300.0,10.03,10.05,9.99,10.05,87300.0
2008-07-15 12:15:00,10.05,10.09,10.02,10.07,100800.0,10.05,10.09,10.02,10.07,100800.0
2008-07-15 12:20:00,10.07,10.1,10.06,10.06,85200.0,10.07,10.1,10.06,10.06,85200.0
2008-07-15 12:25:00,10.07,10.11,10.06,10.11,30400.0,10.07,10.11,10.06,10.11,30400.0
2008-07-15 12:30:00,10.12,10.18,10.08,10.13,76500.0,10.12,10.18,10.08,10.13,76500.0
2008-07-15 12:35:00,10.13,10.13,10.06,10.1,45800.0,10.13,10.13,10.06,10.1,45800.0
2008-07-15 12:40:00,10.09,10.13,10.09,10.13,59600.0,10.09,10.13,10.09,10.13,59600.0
2008-07-15 12:45:00,10.12,10.13,10.01,10.02,21800.0,10.12,10.13,10.01,10.02,21800.0
2008-07-15 12:50:00,10.01,10.04,9.99,9.99,69300.0,10.01,10.04,9.99,9.99,69300.0
2008-07-15 12:55:00,10.0,10.02,9.99,10.02,31100.0,10.0,10.02,9.99,10.02,31100.0
2008-07-15 13:00:00,10.01,10.05,9.99,9.99,49100.0,10.01,10.05,9.99,9.99,49100.0
2008-07-15 13:05:00,9.99,10.02,9.99,10.01,31800.0,9.99,10.02,9.99,10.01,31800.0
2008-07-15 13:10:00,10.01,10.05,10.0,10.01,25000.0,10.01,10.05,10.0,10.01,25000.0
2008-07-15 13:15:00,10.01,10.01,9.97,10.0,61600.0,10.01,10.01,9.97,10.0,61600.0
2008-07-15 13:20:00,9.99,10.0,9.98,10.0,57500.0,9.99,10.0,9.98,10.0,57500.0
2008-07-15 13:25:00,9.99,10.0,9.99,9.99,4800.0,9.99,10.0,9.99,9.99,4800.0
2008-07-15 13:30:00,9.99,10.03,9.96,10.0,49200.0,9.99,10.03,9.96,10.0,49200.0
2008-07-15 13:35:00,10.0,10.01,9.97,10.0,45100.0,10.0,10.01,9.97,10.0,45100.0
2008-07-15 13:40:00,10.0,10.03,9.99,10.02,15600.0,10.0,10.03,9.99,10.02,15600.0
2008-07-15 13:45:00,10.02,10.06,10.0,10.06,23800.0,10.02,10.06,10.0,10.06,23800.0
2008-07-15 13:50:00,10.06,10.07,10.03,10.04,14000.0,10.06,10.07,10.03,10.04,14000.0
2008-07-15 13:55:00,10.04,10.07,10.04,10.05,11600.0,10.04,10.07,10.04,10.05,11600.0
2008-07-15 14:00:00,10.05,10.05,10.0,10.0,33000.0,10.05,10.05,10.0,10.0,33000.0
2008-07-15 14:05:00,10.0,10.01,10.0,10.0,24700.0,10.0,10.01,10.0,10.0,24700.0
2008-07-15 14:10:00,10.0,10.02,9.99,10.0,68900.0,10.0,10.02,9.99,10.0,68900.0
2008-07-15 14:15:00,10.0,10.09,9.99,10.08,75400.0,10.0,10.09,9.99,10.08,75400.0
2008-07-15 14:20:00,10.07,10.07,10.01,10.02,50100.0,10.07,10.07,10.01,10.02,50100.0
2008-07-15 14:25:00,10.02,10.04,10.01,10.04,35200.0,10.02,10.04,10.01,10.04,35200.0
2008-07-15 14:30:00,10.04,10.07,10.04,10.04,26000.0,10.04,10.07,10.04,10.04,26000.0
2008-07-15 14:35:00,10.04,10.05,10.0,10.0,36000.0,10.04,10.05,10.0,10.0,36000.0
2008-07-15 14:40:00,10.0,10.01,10.0,10.01,24900.0,10.0,10.01,10.0,10.01,24900.0
2008-07-15 14:45:00,10.01,10.04,10.01,10.04,42300.0,10.01,10.04,10.01,10.04,42300.0
2008-07-15 14:50:00,10.04,10.04,10.02,10.03,68500.0,10.04,10.04,10.02,10.03,68500.0
2008-07-15 14:55:00,10.03,10.06,10.03,10.06,27100.0,10.03,10.06,10.03,10.06,27100.0
2008-07-15 15:00:00,10.06,10.08,10.04,10.05,93300.0,10.06,10.08,10.04,10.05,93300.0
2008-07-15 15:05:00,10.06,10.06,10.05,10.05,15000.0,10.06,10.06,10.05,10.05,15000.0
2008-07-15 15:10:00,10.05,10.06,10.05,10.06,50200.0,10.05,10.06,10.05,10.06,50200.0
2008-07-15 15:15:00,10.05,10.06,10.05,10.05,22200.0,10.05,10.06,10.05,10.05,22200.0
2008-07-15 15:20:00,10.06,10.06,10.05,10.05,33900.0,10.06,10.06,10.05,10.05,33900.0
2008-07-15 15:25:00,10.05,10.05,10.01,10.01,50500.0,10.05,10.05,10.01,10.01,50500.0
2008-07-15 15:30:00,10.02,10.04,10.0,10.02,98100.0,10.02,10.04,10.0,10.02,98100.0
2008-07-15 15:35:00,10.02,10.09,10.01,10.07,161800.0,10.02,10.09,10.01,10.07,161800.0
2008-07-15 15:40:00,10.07,10.07,10.01,10.05,76300.0,10.07,10.07,10.01,10.05,76300.0
2008-07-15 15:45:00,10.04,10.06,10.02,10.02,63500.0,10.04,10.06,10.02,10.02,63500.0
2008-07-15 15:50:00,10.02,10.04,10.02,10.02,44400.0,10.02,10.04,10.02,10.02,44400.0
2008-07-15 15:55:00,10.02,10.03,9.98,9.99,136700.0,10.02,10.03,9.98,9.99,136700.0
2008-07-16 09:30:00,9.84,10.06,9.82,9.93,52900.0,9.84,10.06,9.82,9.93,52900.0
2008-07-16 09:35:00,9.92,9.96,9.92,9.95,17900.0,9.92,9.96,9.92,9.95,17900.0
2008-07-16 09:40:00,9.94,9.94,9.82,9.84,15700.0,9.94,9.94,9.82,9.84,15700.0
2008-07-16 09:45:00,9.83,9.85,9.79,9.83,32600.0,9.83,9.85,9.79,9.83,32600.0
2008-07-16 09:50:00,9.82,9.94,9.81,9.89,61600.0,9.82,9.94,9.81,9.89,61600.0
2008-07-16 09:55:00,9.9,9.99,9.89,9.99,26000.0,9.9,9.99,9.89,9.99,26000.0
2008-07-16 10:00:00,9.98,9.99,9.89,9.89,44700.0,9.98,9.99,9.89,9.89,44700.0
2008-07-16 10:05:00,9.89,9.9,9.8,9.84,131300.0,9.89,9.9,9.8,9.84,131300.0
2008-07-16 10:10:00,9.84,9.87,9.79,9.86,156800.0,9.84,9.87,9.79,9.86,156800.0
2008-07-16 10:15:00,9.86,9.88,9.79,9.8,45700.0,9.86,9.88,9.79,9.8,45700.0
2008-07-16 10:20:00,9.79,9.79,9.71,9.72,144300.0,9.79,9.79,9.71,9.72,144300.0
2008-07-16 10:25:00,9.72,9.73,9.69,9.71,112100.0,9.72,9.73,9.69,9.71,112100.0
2008-07-16 10:30:00,9.71,9.72,9.7,9.71,27200.0,9.71,9.72,9.7,9.71,27200.0
2008-07-16 10:35:00,9.72,9.78,9.71,9.77,139800.0,9.72,9.78,9.71,9.77,139800.0
2008-07-16 10:40:00,9.78,9.81,9.77,9.81,97600.0,9.78,9.81,9.77,9.81,97600.0
2008-07-16 10:45:00,9.8,9.84,9.8,9.84,51900.0,9.8,9.84,9.8,9.84,51900.0
2008-07-16 10:50:00,9.83,9.86,9.83,9.84,39300.0,9.83,9.86,9.83,9.84,39300.0
2008-07-16 10:55:00,9.84,9.85,9.81,9.85,59200.0,9.84,9.85,9.81,9.85,59200.0
2008-07-16 11:00:00,9.85,9.92,9.84,9.86,108600.0,9.85,9.92,9.84,9.86,108600.0
2008-07-16 11:05:00,9.85,9.92,9.85,9.88,33500.0,9.85,9.92,9.85,9.88,33500.0
2008-07-16 11:10:00,9.87,9.94,9.87,9.93,45300.0,9.87,9.94,9.87,9.93,45300.0
2008-07-16 11:15:00,9.94,9.94,9.89,9.89,18000.0,9.94,9.94,9.89,9.89,18000.0
2008-07-16 11:20:00,9.89,9.9,9.83,9.84,41700.0,9.89,9.9,9.83,9.84,41700.0
2008-07-16 11:25:00,9.84,9.87,9.83,9.83,30000.0,9.84,9.87,9.83,9.83,30000.0
2008-07-16 11:30:00,9.83,9.85,9.82,9.84,53000.0,9.83,9.85,9.82,9.84,53000.0
2008-07-16 11:35:00,9.83,9.84,9.82,9.82,19700.0,9.83,9.84,9.82,9.82,19700.0
2008-07-16 11:40:00,9.83,9.83,9.79,9.79,38700.0,9.83,9.83,9.79,9.79,38700.0
2008-07-16 11:45:00,9.78,9.81,9.77,9.79,53900.0,9.78,9.81,9.77,9.79,53900.0
2008-07-16 11:50:00,9.78,9.82,9.78,9.82,35200.0,9.78,9.82,9.78,9.82,35200.0
2008-07-16 11:55:00,9.81,9.84,9.81,9.83,68100.0,9.81,9.84,9.81,9.83,68100.0
2008-07-16 12:00:00,9.82,9.85,9.82,9.85,59300.0,9.82,9.85,9.82,9.85,59300.0
2008-07-16 12:05:00,9.84,9.85,9.84,9.84,28400.0,9.84,9.85,9.84,9.84,28400.0
2008-07-16 12:10:00,9.84,9.86,9.84,9.85,57700.0,9.84,9.86,9.84,9.85,57700.0
2008-07-16 12:15:00,9.85,9.86,9.85,9.85,36500.0,9.85,9.86,9.85,9.85,36500.0
2008-07-16 12:20:00,9.85,9.86,9.85,9.86,46600.0,9.85,9.86,9.85,9.86,46600.0
2008-07-16 12:25:00,9.86,9.88,9.85,9.88,66000.0,9.86,9.88,9.85,9.88,66000.0
2008-07-16 12:30:00,9.88,9.89,9.88,9.89,51400.0,9.88,9.89,9.88,9.89,51400.0
2008-07-16 12:35:00,9.89,9.9,9.88,9.89,85500.0,9.89,9.9,9.88,9.89,85500.0
2008-07-16 12:40:00,9.89,9.91,9.88,9.89,104200.0,9.89,9.91,9.88,9.89,104200.0
2008-07-16 12:45:00,9.9,9.9,9.87,9.88,22500.0,9.9,9.9,9.87,9.88,22500.0
2008-07-16 12:50:00,9.88,9.9,9.87,9.89,41400.0,9.88,9.9,9.87,9.89,41400.0
2008-07-16 12:55:00,9.89,9.89,9.88,9.89,3500.0,9.89,9.89,9.88,9.89,3500.0
2008-07-16 13:00:00,9.88,9.89,9.88,9.89,43500.0,9.88,9.89,9.88,9.89,43500.0
2008-07-16 13:05:00,9.89,9.89,9.88,9.88,3500.0,9.89,9.89,9.88,9.88,3500.0
2008-07-16 13:10:00,9.89,9.89,9.87,9.88,18600.0,9.89,9.89,9.87,9.88,18600.0
2008-07-16 13:15:00,9.88,9.89,9.87,9.89,44100.0,9.88,9.89,9.87,9.89,44100.0
2008-07-16 13:20:00,9.88,9.91,9.87,9.91,62100.0,9.88,9.91,9.87,9.91,62100.0
2008-07-16 13:25:00,9.9,9.91,9.9,9.9,14600.0,9.9,9.91,9.9,9.9,14600.0
2008-07-16 13:30:00,9.9,9.91,9.9,9.9,5400.0,9.9,9.91,9.9,9.9,5400.0
2008-07-16 13:35:00,9.91,9.92,9.9,9.91,15500.0,9.91,9.92,9.9,9.91,15500.0
2008-07-16 13:40:00,9.91,9.92,9.91,9.91,11700.0,9.91,9.92,9.91,9.91,11700.0
2008-07-16 13:45:00,9.92,9.94,9.9,9.9,40700.0,9.92,9.94,9.9,9.9,40700.0
2008-07-16 13:50:00,9.9,9.91,9.9,9.91,8400.0,9.9,9.91,9.9,9.91,8400.0
2008-07-16 13:55:00,9.9,9.91,9.9,9.9,10400.0,9.9,9.91,9.9,9.9,10400.0
2008-07-16 14:00:00,9.9,9.95,9.88,9.93,150000.0,9.9,9.95,9.88,9.93,150000.0
2008-07-16 14:05:00,9.94,9.94,9.9,9.9,31300.0,9.94,9.94,9.9,9.9,31300.0
2008-07-16 14:10:00,9.9,9.97,9.9,9.97,34800.0,9.9,9.97,9.9,9.97,34800.0
2008-07-16 14:15:00,9.97,10.0,9.97,9.98,32700.0,9.97,10.0,9.97,9.98,32700.0
2008-07-16 14:20:00,9.98,10.02,9.98,10.02,36300.0,9.98,10.02,9.98,10.02,36300.0
2008-07-16 14:25:00,10.02,10.02,9.99,10.0,35500.0,10.02,10.02,9.99,10.0,35500.0
2008-07-16 14:30:00,9.99,10.0,9.98,9.98,27500.0,9.99,10.0,9.98,9.98,27500.0
2008-07-16 14:35:00,9.98,10.03,9.98,10.02,46900.0,9.98,10.03,9.98,10.02,46900.0
2008-07-16 14:40:00,10.01,10.03,10.01,10.03,17300.0,10.01,10.03,10.01,10.03,17300.0
2008-07-16 14:45:00,10.02,10.04,9.99,10.02,58500.0,10.02,10.04,9.99,10.02,58500.0
2008-07-16 14:50:00,10.02,10.09,10.01,10.08,58900.0,10.02,10.09,10.01,10.08,58900.0
2008-07-16 14:55:00,10.08,10.12,10.06,10.12,134700.0,10.08,10.12,10.06,10.12,134700.0
2008-07-16 15:00:00,10.11,10.12,10.08,10.09,85300.0,10.11,10.12,10.08,10.09,85300.0
2008-07-16 15:05:00,10.09,10.09,10.08,10.09,30800.0,10.09,10.09,10.08,10.09,30800.0
2008-07-16 15:10:00,10.08,10.09,10.08,10.09,25200.0,10.08,10.09,10.08,10.09,25200.0
2008-07-16 15:15:00,10.09,10.1,10.08,10.09,53900.0,10.09,10.1,10.08,10.09,53900.0
2008-07-16 15:20:00,10.08,10.1,10.08,10.1,61500.0,10.08,10.1,10.08,10.1,61500.0
2008-07-16 15:25:00,10.09,10.15,10.09,10.14,83800.0,10.09,10.15,10.09,10.14,83800.0
2008-07-16 15:30:00,10.14,10.14,10.1,10.11,82700.0,10.14,10.14,10.1,10.11,82700.0
2008-07-16 15:35:00,10.11,10.15,10.1,10.15,70600.0,10.11,10.15,10.1,10.15,70600.0
2008-07-16 15:40:00,10.15,10.17,10.14,10.16,72700.0,10.15,10.17,10.14,10.16,72700.0
2008-07-16 15:45:00,10.17,10.18,10.16,10.16,68500.0,10.17,10.18,10.16,10.16,68500.0
2008-07-16 15:50:00,10.17,10.17,10.16,10.17,34100.0,10.17,10.17,10.16,10.17,34100.0
2008-07-16 15:55:00,10.16,10.17,10.12,10.12,113200.0,10.16,10.17,10.12,10.12,113200.0
2008-07-17 09:30:00,10.24,10.34,10.17,10.3,27600.0,10.24,10.34,10.17,10.3,27600.0
2008-07-17 09:35:00,10.29,10.33,10.29,10.32,30100.0,10.29,10.33,10.29,10.32,30100.0
2008-07-17 09:40:00,10.32,10.44,10.32,10.42,41700.0,10.32,10.44,10.32,10.42,41700.0
2008-07-17 09:45:00,10.42,10.44,10.31,10.33,34200.0,10.42,10.44,10.31,10.33,34200.0
2008-07-17 09:50:00,10.34,10.36,10.32,10.33,22300.0,10.34,10.36,10.32,10.33,22300.0
2008-07-17 09:55:00,10.32,10.33,10.32,10.32,19700.0,10.32,10.33,10.32,10.32,19700.0
2008-07-17 10:00:00,10.33,10.36,10.31,10.33,70700.0,10.33,10.36,10.31,10.33,70700.0
2008-07-17 10:05:00,10.32,10.32,10.21,10.23,71700.0,10.32,10.32,10.21,10.23,71700.0
2008-07-17 10:10:00,10.23,10.24,10.22,10.24,35300.0,10.23,10.24,10.22,10.24,35300.0
2008-07-17 10:15:00,10.24,10.3,10.23,10.29,29900.0,10.24,10.3,10.23,10.29,29900.0
2008-07-17 10:20:00,10.29,10.29,10.28,10.28,11400.0,10.29,10.29,10.28,10.28,11400.0
2008-07-17 10:25:00,10.29,10.32,10.28,10.31,31200.0,10.29,10.32,10.28,10.31,31200.0
2008-07-17 10:30:00,10.31,10.32,10.31,10.32,15200.0,10.31,10.32,10.31,10.32,15200.0
2008-07-17 10:35:00,10.32,10.43,10.32,10.43,48500.0,10.32,10.43,10.32,10.43,48500.0
2008-07-17 10:40:00,10.43,10.43,10.34,10.36,46500.0,10.43,10.43,10.34,10.36,46500.0
2008-07-17 10:45:00,10.36,10.36,10.35,10.35,51400.0,10.36,10.36,10.35,10.35,51400.0
2008-07-17 10:50:00,10.35,10.36,10.32,10.33,20000.0,10.35,10.36,10.32,10.33,20000.0
2008-07-17 10:55:00,10.32,10.36,10.32,10.36,39900.0,10.32,10.36,10.32,10.36,39900.0
2008-07-17 11:00:00,10.35,10.36,10.31,10.31,28800.0,10.35,10.36,10.31,10.31,28800.0
2008-07-17 11:05:00,10.32,10.32,10.26,10.26,15900.0,10.32,10.32,10.26,10.26,15900.0
2008-07-17 11:10:00,10.26,10.32,10.26,10.31,32100.0,10.26,10.32,10.26,10.31,32100.0
2008-07-17 11:15:00,10.31,10.32,10.31,10.32,11000.0,10.31,10.32,10.31,10.32,11000.0
2008-07-17 11:20:00,10.32,10.35,10.32,10.34,23900.0,10.32,10.35,10.32,10.34,23900.0
2008-07-17 11:25:00,10.35,10.4,10.35,10.38,30800.0,10.35,10.4,10.35,10.38,30800.0
2008-07-17 11:30:00,10.38,10.39,10.37,10.37,11500.0,10.38,10.39,10.37,10.37,11500.0
2008-07-17 11:35:00,10.37,10.38,10.36,10.36,27400.0,10.37,10.38,10.36,10.36,27400.0
2008-07-17 11:40:00,10.37,10.43,10.36,10.43,34000.0,10.37,10.43,10.36,10.43,34000.0
2008-07-17 11:45:00,10.43,10.43,10.42,10.43,6000.0,10.43,10.43,10.42,10.43,6000.0
2008-07-17 11:50:00,10.42,10.44,10.42,10.44,19700.0,10.42,10.44,10.42,10.44,19700.0
2008-07-17 11:55:00,10.44,10.44,10.43,10.44,10200.0,10.44,10.44,10.43,10.44,10200.0
2008-07-17 12:00:00,10.44,10.45,10.42,10.42,29900.0,10.44,10.45,10.42,10.42,29900.0
2008-07-17 12:05:00,10.43,10.43,10.42,10.42,14900.0,10.43,10.43,10.42,10.42,14900.0
2008-07-17 12:10:00,10.43,10.43,10.42,10.42,19000.0,10.43,10.43,10.42,10.42,19000.0
2008-07-17 12:15:00,10.43,10.44,10.4,10.43,68800.0,10.43,10.44,10.4,10.43,68800.0
2008-07-17 12:20:00,10.43,10.44,10.42,10.43,18500.0,10.43,10.44,10.42,10.43,18500.0
2008-07-17 12:25:00,10.42,10.43,10.42,10.43,13800.0,10.42,10.43,10.42,10.43,13800.0
2008-07-17 12:30:00,10.43,10.43,10.42,10.43,5000.0,10.43,10.43,10.42,10.43,5000.0
2008-07-17 12:35:00,10.42,10.43,10.42,10.42,11900.0,10.42,10.43,10.42,10.42,11900.0
2008-07-17 12:40:00,10.42,10.43,10.42,10.43,7000.0,10.42,10.43,10.42,10.43,7000.0
2008-07-17 12:45:00,10.43,10.45,10.42,10.45,15300.0,10.43,10.45,10.42,10.45,15300.0
2008-07-17 12:50:00,10.45,10.5,10.44,10.49,60000.0,10.45,10.5,10.44,10.49,60000.0
2008-07-17 12:55:00,10.48,10.49,10.48,10.49,10800.0,10.48,10.49,10.48,10.49,10800.0
2008-07-17 13:00:00,10.49,10.49,10.45,10.46,21900.0,10.49,10.49,10.45,10.46,21900.0
2008-07-17 13:05:00,10.45,10.46,10.45,10.46,26500.0,10.45,10.46,10.45,10.46,26500.0
2008-07-17 13:10:00,10.46,10.53,10.45,10.53,51100.0,10.46,10.53,10.45,10.53,51100.0
2008-07-17 13:15:00,10.53,10.57,10.51,10.57,34500.0,10.53,10.57,10.51,10.57,34500.0
2008-07-17 13:20:00,10.56,10.57,10.56,10.57,9200.0,10.56,10.57,10.56,10.57,9200.0
2008-07-17 13:25:00,10.57,10.57,10.55,10.55,18500.0,10.57,10.57,10.55,10.55,18500.0
2008-07-17 13:30:00,10.56,10.57,10.55,10.56,35700.0,10.56,10.57,10.55,10.56,35700.0
2008-07-17 13:35:00,10.56,10.58,10.53,10.58,92600.0,10.56,10.58,10.53,10.58,92600.0
2008-07-17 13:40:00,10.58,10.59,10.53,10.54,48500.0,10.58,10.59,10.53,10.54,48500.0
2008-07-17 13:45:00,10.54,10.57,10.53,10.56,49800.0,10.54,10.57,10.53,10.56,49800.0
2008-07-17 13:50:00,10.57,10.59,10.57,10.59,25400.0,10.57,10.59,10.57,10.59,25400.0
2008-07-17 13:55:00,10.59,10.6,10.59,10.59,29800.0,10.59,10.6,10.59,10.59,29800.0
2008-07-17 14:00:00,10.6,10.6,10.58,10.59,26900.0,10.6,10.6,10.58,10.59,26900.0
2008-07-17 14:05:00,10.59,10.59,10.58,10.59,15400.0,10.59,10.59,10.58,10.59,15400.0
2008-07-17 14:10:00,10.59,10.59,10.58,10.59,22000.0,10.59,10.59,10.58,10.59,22000.0
2008-07-17 14:15:00,10.59,10.59,10.58,10.59,20300.0,10.59,10.59,10.58,10.59,20300.0
2008-07-17 14:20:00,10.59,10.59,10.58,10.58,44200.0,10.59,10.59,10.58,10.58,44200.0
2008-07-17 14:25:00,10.59,10.6,10.58,10.59,58100.0,10.59,10.6,10.58,10.59,58100.0
2008-07-17 14:30:00,10.59,10.59,10.58,10.59,19400.0,10.59,10.59,10.58,10.59,19400.0
2008-07-17 14:35:00,10.59,10.59,10.58,10.58,52100.0,10.59,10.59,10.58,10.58,52100.0
2008-07-17 14:40:00,10.59,10.59,10.53,10.54,91700.0,10.59,10.59,10.53,10.54,91700.0
2008-07-17 14:45:00,10.54,10.54,10.51,10.52,60900.0,10.54,10.54,10.51,10.52,60900.0
2008-07-17 14:50:00,10.52,10.54,10.52,10.54,33100.0,10.52,10.54,10.52,10.54,33100.0
2008-07-17 14:55:00,10.54,10.54,10.51,10.52,54900.0,10.54,10.54,10.51,10.52,54900.0
2008-07-17 15:00:00,10.52,10.59,10.51,10.59,66100.0,10.52,10.59,10.51,10.59,66100.0
2008-07-17 15:05:00,10.59,10.59,10.55,10.55,61900.0,10.59,10.59,10.55,10.55,61900.0
2008-07-17 15:10:00,10.54,10.56,10.54,10.56,46500.0,10.54,10.56,10.54,10.56,46500.0
2008-07-17 15:15:00,10.56,10.56,10.55,10.55,22200.0,10.56,10.56,10.55,10.55,22200.0
2008-07-17 15:20:00,10.56,10.57,10.55,10.56,46900.0,10.56,10.57,10.55,10.56,46900.0
2008-07-17 15:25:00,10.57,10.57,10.56,10.57,40800.0,10.57,10.57,10.56,10.57,40800.0
2008-07-17 15:30:00,10.57,10.57,10.56,10.56,61300.0,10.57,10.57,10.56,10.56,61300.0
2008-07-17 15:35:00,10.56,10.56,10.52,10.52,59200.0,10.56,10.56,10.52,10.52,59200.0
2008-07-17 15:40:00,10.52,10.55,10.52,10.55,65700.0,10.52,10.55,10.52,10.55,65700.0
2008-07-17 15:45:00,10.55,10.56,10.55,10.56,88400.0,10.55,10.56,10.55,10.56,88400.0
2008-07-17 15:50:00,10.56,10.56,10.55,10.55,66800.0,10.56,10.56,10.55,10.55,66800.0
2008-07-17 15:55:00,10.56,10.56,10.5,10.56,193200.0,10.56,10.56,10.5,10.56,193200.0
2008-07-18 09:30:00,10.43,10.64,10.42,10.63,278300.0,10.43,10.64,10.42,10.63,278300.0
2008-07-18 09:35:00,10.64,10.64,10.56,10.57,78400.0,10.64,10.64,10.56,10.57,78400.0
2008-07-18 09:40:00,10.57,10.57,10.5,10.51,16800.0,10.57,10.57,10.5,10.51,16800.0
2008-07-18 09:45:00,10.52,10.57,10.48,10.57,41100.0,10.52,10.57,10.48,10.57,41100.0
2008-07-18 09:50:00,10.57,10.57,10.45,10.46,50800.0,10.57,10.57,10.45,10.46,50800.0
2008-07-18 09:55:00,10.45,10.51,10.42,10.48,76600.0,10.45,10.51,10.42,10.48,76600.0
2008-07-18 10:00:00,10.49,10.49,10.45,10.45,46900.0,10.49,10.49,10.45,10.45,46900.0
2008-07-18 10:05:00,10.45,10.52,10.44,10.51,48400.0,10.45,10.52,10.44,10.51,48400.0
2008-07-18 10:10:00,10.51,10.52,10.48,10.51,65900.0,10.51,10.52,10.48,10.51,65900.0
2008-07-18 10:15:00,10.51,10.51,10.48,10.49,23900.0,10.51,10.51,10.48,10.49,23900.0
2008-07-18 10:20:00,10.48,10.49,10.39,10.4,128600.0,10.48,10.49,10.39,10.4,128600.0
2008-07-18 10:25:00,10.39,10.44,10.39,10.41,56400.0,10.39,10.44,10.39,10.41,56400.0
2008-07-18 10:30:00,10.42,10.45,10.4,10.44,104600.0,10.42,10.45,10.4,10.44,104600.0
2008-07-18 10:35:00,10.45,10.45,10.42,10.43,55800.0,10.45,10.45,10.42,10.43,55800.0
2008-07-18 10:40:00,10.42,10.45,10.42,10.45,50300.0,10.42,10.45,10.42,10.45,50300.0
2008-07-18 10:45:00,10.46,10.46,10.45,10.45,29100.0,10.46,10.46,10.45,10.45,29100.0
2008-07-18 10:50:00,10.46,10.46,10.44,10.45,49000.0,10.46,10.46,10.44,10.45,49000.0
2008-07-18 10:55:00,10.44,10.45,10.43,10.43,22900.0,10.44,10.45,10.43,10.43,22900.0
2008-07-18 11:00:00,10.44,10.45,10.42,10.43,40900.0,10.44,10.45,10.42,10.43,40900.0
2008-07-18 11:05:00,10.42,10.45,10.42,10.44,27700.0,10.42,10.45,10.42,10.44,27700.0
2008-07-18 11:10:00,10.44,10.49,10.44,10.49,65500.0,10.44,10.49,10.44,10.49,65500.0
2008-07-18 11:15:00,10.49,10.53,10.49,10.52,21000.0,10.49,10.53,10.49,10.52,21000.0
2008-07-18 11:20:00,10.53,10.54,10.49,10.49,49400.0,10.53,10.54,10.49,10.49,49400.0
2008-07-18 11:25:00,10.49,10.49,10.48,10.48,17900.0,10.49,10.49,10.48,10.48,17900.0
2008-07-18 11:30:00,10.49,10.52,10.49,10.5,48500.0,10.49,10.52,10.49,10.5,48500.0
2008-07-18 11:35:00,10.5,10.5,10.49,10.5,20600.0,10.5,10.5,10.49,10.5,20600.0
2008-07-18 11:40:00,10.49,10.53,10.49,10.51,39300.0,10.49,10.53,10.49,10.51,39300.0
2008-07-18 11:45:00,10.51,10.51,10.5,10.5,24400.0,10.51,10.51,10.5,10.5,24400.0
2008-07-18 11:50:00,10.5,10.51,10.5,10.51,16200.0,10.5,10.51,10.5,10.51,16200.0
2008-07-18 11:55:00,10.51,10.51,10.47,10.48,31500.0,10.51,10.51,10.47,10.48,31500.0
2008-07-18 12:00:00,10.48,10.48,10.47,10.48,32400.0,10.48,10.48,10.47,10.48,32400.0
2008-07-18 12:05:00,10.47,10.48,10.45,10.45,47600.0,10.47,10.48,10.45,10.45,47600.0
2008-07-18 12:10:00,10.45,10.45,10.38,10.39,57300.0,10.45,10.45,10.38,10.39,57300.0
2008-07-18 12:15:00,10.38,10.39,10.36,10.37,53100.0,10.38,10.39,10.36,10.37,53100.0
2008-07-18 12:20:00,10.37,10.41,10.34,10.39,84000.0,10.37,10.41,10.34,10.39,84000.0
2008-07-18 12:25:00,10.39,10.4,10.37,10.39,81000.0,10.39,10.4,10.37,10.39,81000.0
2008-07-18 12:30:00,10.39,10.4,10.35,10.38,125100.0,10.39,10.4,10.35,10.38,125100.0
2008-07-18 12:35:00,10.38,10.41,10.35,10.4,165900.0,10.38,10.41,10.35,10.4,165900.0
2008-07-18 12:40:00,10.39,10.4,10.38,10.39,22900.0,10.39,10.4,10.38,10.39,22900.0
2008-07-18 12:45:00,10.4,10.44,10.4,10.44,23500.0,10.4,10.44,10.4,10.44,23500.0
2008-07-18 12:50:00,10.43,10.45,10.43,10.44,49900.0,10.43,10.45,10.43,10.44,49900.0
2008-07-18 12:55:00,10.44,10.45,10.44,10.44,8300.0,10.44,10.45,10.44,10.44,8300.0
2008-07-18 13:00:00,10.45,10.52,10.45,10.5,154900.0,10.45,10.52,10.45,10.5,154900.0
2008-07-18 13:05:00,10.49,10.5,10.49,10.5,9800.0,10.49,10.5,10.49,10.5,9800.0
2008-07-18 13:10:00,10.49,10.51,10.48,10.5,49800.0,10.49,10.51,10.48,10.5,49800.0
2008-07-18 13:15:00,10.5,10.54,10.5,10.52,49700.0,10.5,10.54,10.5,10.52,49700.0
2008-07-18 13:20:00,10.53,10.53,10.52,10.53,9800.0,10.53,10.53,10.52,10.53,9800.0
2008-07-18 13:25:00,10.53,10.53,10.5,10.51,20700.0,10.53,10.53,10.5,10.51,20700.0
2008-07-18 13:30:00,10.5,10.53,10.5,10.51,53300.0,10.5,10.53,10.5,10.51,53300.0
2008-07-18 13:35:00,10.52,10.53,10.5,10.53,46700.0,10.52,10.53,10.5,10.53,46700.0
2008-07-18 13:40:00,10.52,10.53,10.5,10.5,24000.0,10.52,10.53,10.5,10.5,24000.0
2008-07-18 13:45:00,10.49,10.51,10.48,10.51,48400.0,10.49,10.51,10.48,10.51,48400.0
2008-07-18 13:50:00,10.5,10.51,10.47,10.47,21900.0,10.5,10.51,10.47,10.47,21900.0
2008-07-18 13:55:00,10.48,10.48,10.42,10.44,64400.0,10.48,10.48,10.42,10.44,64400.0
2008-07-18 14:00:00,10.43,10.45,10.43,10.44,31800.0,10.43,10.45,10.43,10.44,31800.0
2008-07-18 14:05:00,10.44,10.47,10.44,10.46,58300.0,10.44,10.47,10.44,10.46,58300.0
2008-07-18 14:10:00,10.46,10.49,10.45,10.49,24600.0,10.46,10.49,10.45,10.49,24600.0
2008-07-18 14:15:00,10.49,10.49,10.48,10.48,13800.0,10.49,10.49,10.48,10.48,13800.0
2008-07-18 14:20:00,10.49,10.5,10.48,10.5,40300.0,10.49,10.5,10.48,10.5,40300.0
2008-07-18 14:25:00,10.49,10.5,10.49,10.5,16300.0,10.49,10.5,10.49,10.5,16300.0
2008-07-18 14:30:00,10.49,10.5,10.47,10.48,26700.0,10.49,10.5,10.47,10.48,26700.0
2008-07-18 14:35:00,10.48,10.48,10.47,10.47,19900.0,10.48,10.48,10.47,10.47,19900.0
2008-07-18 14:40:00,10.47,10.48,10.47,10.47,26100.0,10.47,10.48,10.47,10.47,26100.0
2008-07-18 14:45:00,10.47,10.48,10.46,10.47,22800.0,10.47,10.48,10.46,10.47,22800.0
2008-07-18 14:50:00,10.46,10.47,10.44,10.45,30700.0,10.46,10.47,10.44,10.45,30700.0
2008-07-18 14:55:00,10.44,10.45,10.44,10.45,37200.0,10.44,10.45,10.44,10.45,37200.0
2008-07-18 15:00:00,10.44,10.45,10.44,10.45,22200.0,10.44,10.45,10.44,10.45,22200.0
2008-07-18 15:05:00,10.45,10.45,10.44,10.45,26500.0,10.45,10.45,10.44,10.45,26500.0
2008-07-18 15:10:00,10.44,10.45,10.44,10.44,26900.0,10.44,10.45,10.44,10.44,26900.0
2008-07-18 15:15:00,10.45,10.45,10.42,10.43,54500.0,10.45,10.45,10.42,10.43,54500.0
2008-07-18 15:20:00,10.43,10.44,10.39,10.39,158900.0,10.43,10.44,10.39,10.39,158900.0
2008-07-18 15:25:00,10.4,10.4,10.39,10.39,49800.0,10.4,10.4,10.39,10.39,49800.0
2008-07-18 15:30:00,10.4,10.4,10.39,10.4,72300.0,10.4,10.4,10.39,10.4,72300.0
2008-07-18 15:35:00,10.39,10.41,10.39,10.39,86300.0,10.39,10.41,10.39,10.39,86300.0
2008-07-18 15:40:00,10.4,10.41,10.38,10.38,122700.0,10.4,10.41,10.38,10.38,122700.0
2008-07-18 15:45:00,10.38,10.41,10.35,10.41,138000.0,10.38,10.41,10.35,10.41,138000.0
2008-07-18 15:50:00,10.4,10.41,10.3,10.36,370100.0,10.4,10.41,10.3,10.36,370100.0
2008-07-18 15:55:00,10.36,10.36,10.31,10.32,309300.0,10.36,10.36,10.31,10.32,309300.0
2008-07-21 09:30:00,10.21,10.32,10.13,10.15,39200.0,10.21,10.32,10.13,10.15,39200.0
2008-07-21 09:35:00,10.13,10.29,10.13,10.28,54000.0,10.13,10.29,10.13,10.28,54000.0
2008-07-21 09:40:00,10.28,10.28,10.2,10.22,51100.0,10.28,10.28,10.2,10.22,51100.0
2008-07-21 09:45:00,10.22,10.27,10.22,10.26,73800.0,10.22,10.27,10.22,10.26,73800.0
2008-07-21 09:50:00,10.25,10.31,10.24,10.3,88900.0,10.25,10.31,10.24,10.3,88900.0
2008-07-21 09:55:00,10.3,10.31,10.25,10.25,39500.0,10.3,10.31,10.25,10.25,39500.0
2008-07-21 10:00:00,10.26,10.3,10.26,10.29,63400.0,10.26,10.3,10.26,10.29,63400.0
2008-07-21 10:05:00,10.28,10.29,10.24,10.27,38300.0,10.28,10.29,10.24,10.27,38300.0
2008-07-21 10:10:00,10.27,10.27,10.26,10.26,32200.0,10.27,10.27,10.26,10.26,32200.0
2008-07-21 10:15:00,10.27,10.27,10.26,10.26,24900.0,10.27,10.27,10.26,10.26,24900.0
2008-07-21 10:20:00,10.26,10.27,10.17,10.18,66300.0,10.26,10.27,10.17,10.18,66300.0
2008-07-21 10:25:00,10.18,10.18,10.11,10.12,47600.0,10.18,10.18,10.11,10.12,47600.0
2008-07-21 10:30:00,10.11,10.12,10.1,10.1,27300.0,10.11,10.12,10.1,10.1,27300.0
2008-07-21 10:35:00,10.1,10.13,10.1,10.12,67700.0,10.1,10.13,10.1,10.12,67700.0
2008-07-21 10:40:00,10.11,10.12,10.11,10.11,23000.0,10.11,10.12,10.11,10.11,23000.0
2008-07-21 10:45:00,10.12,10.12,10.11,10.12,18100.0,10.12,10.12,10.11,10.12,18100.0
2008-07-21 10:50:00,10.11,10.12,10.11,10.11,22300.0,10.11,10.12,10.11,10.11,22300.0
2008-07-21 10:55:00,10.11,10.12,10.07,10.08,56200.0,10.11,10.12,10.07,10.08,56200.0
2008-07-21 11:00:00,10.08,10.08,10.07,10.07,33500.0,10.08,10.08,10.07,10.07,33500.0
2008-07-21 11:05:00,10.07,10.07,10.03,10.04,130200.0,10.07,10.07,10.03,10.04,130200.0
2008-07-21 11:10:00,10.05,10.06,10.04,10.06,28100.0,10.05,10.06,10.04,10.06,28100.0
2008-07-21 11:15:00,10.06,10.06,10.03,10.03,50200.0,10.06,10.06,10.03,10.03,50200.0
2008-07-21 11:20:00,10.04,10.04,10.03,10.03,32100.0,10.04,10.04,10.03,10.03,32100.0
2008-07-21 11:25:00,10.04,10.04,9.99,10.0,72100.0,10.04,10.04,9.99,10.0,72100.0
2008-07-21 11:30:00,10.0,10.01,9.98,9.99,60700.0,10.0,10.01,9.98,9.99,60700.0
2008-07-21 11:35:00,9.99,9.99,9.93,9.94,119800.0,9.99,9.99,9.93,9.94,119800.0
2008-07-21 11:40:00,9.94,9.95,9.92,9.92,46400.0,9.94,9.95,9.92,9.92,46400.0
2008-07-21 11:45:00,9.93,9.94,9.9,9.91,95800.0,9.93,9.94,9.9,9.91,95800.0
2008-07-21 11:50:00,9.9,9.91,9.86,9.9,85100.0,9.9,9.91,9.86,9.9,85100.0
2008-07-21 11:55:00,9.9,9.93,9.88,9.91,140100.0,9.9,9.93,9.88,9.91,140100.0
2008-07-21 12:00:00,9.9,9.99,9.9,9.99,90200.0,9.9,9.99,9.9,9.99,90200.0
2008-07-21 12:05:00,9.98,9.98,9.94,9.97,46500.0,9.98,9.98,9.94,9.97,46500.0
2008-07-21 12:10:00,9.97,10.0,9.96,9.99,45000.0,9.97,10.0,9.96,9.99,45000.0
2008-07-21 12:15:00,10.0,10.02,9.99,9.99,41500.0,10.0,10.02,9.99,9.99,41500.0
2008-07-21 12:20:00,9.99,10.03,9.99,10.01,47500.0,9.99,10.03,9.99,10.01,47500.0
2008-07-21 12:25:00,10.01,10.03,10.01,10.02,16900.0,10.01,10.03,10.01,10.02,16900.0
2008-07-21 12:30:00,10.02,10.06,10.0,10.05,49700.0,10.02,10.06,10.0,10.05,49700.0
2008-07-21 12:35:00,10.06,10.06,10.02,10.03,47600.0,10.06,10.06,10.02,10.03,47600.0
2008-07-21 12:40:00,10.02,10.03,10.01,10.01,23300.0,10.02,10.03,10.01,10.01,23300.0
2008-07-21 12:45:00,10.01,10.02,9.98,9.98,51200.0,10.01,10.02,9.98,9.98,51200.0
2008-07-21 12:50:00,9.98,9.99,9.95,9.95,87300.0,9.98,9.99,9.95,9.95,87300.0
2008-07-21 12:55:00,9.95,10.01,9.94,9.96,90400.0,9.95,10.01,9.94,9.96,90400.0
2008-07-21 13:00:00,9.97,10.05,9.96,10.01,80400.0,9.97,10.05,9.96,10.01,80400.0
2008-07-21 13:05:00,10.01,10.02,10.0,10.01,20700.0,10.01,10.02,10.0,10.01,20700.0
2008-07-21 13:10:00,10.0,10.02,9.98,10.02,53500.0,10.0,10.02,9.98,10.02,53500.0
2008-07-21 13:15:00,10.02,10.03,9.99,10.03,53000.0,10.02,10.03,9.99,10.03,53000.0
2008-07-21 13:20:00,10.02,10.02,9.99,9.99,39300.0,10.02,10.02,9.99,9.99,39300.0
2008-07-21 13:25:00,10.0,10.03,9.99,10.02,40100.0,10.0,10.03,9.99,10.02,40100.0
2008-07-21 13:30:00,10.01,10.02,10.01,10.01,13900.0,10.01,10.02,10.01,10.01,13900.0
2008-07-21 13:35:00,10.02,10.02,10.01,10.01,51000.0,10.02,10.02,10.01,10.01,51000.0
2008-07-21 13:40:00,10.01,10.01,10.0,10.0,51200.0,10.01,10.01,10.0,10.0,51200.0
2008-07-21 13:45:00,10.0,10.01,9.99,9.99,48600.0,10.0,10.01,9.99,9.99,48600.0
2008-07-21 13:50:00,9.99,10.01,9.98,9.98,47500.0,9.99,10.01,9.98,9.98,47500.0
2008-07-21 13:55:00,9.98,9.99,9.94,9.95,58400.0,9.98,9.99,9.94,9.95,58400.0
2008-07-21 14:00:00,9.94,10.0,9.94,9.98,100800.0,9.94,10.0,9.94,9.98,100800.0
2008-07-21 14:05:00,9.98,10.0,9.98,9.99,60300.0,9.98,10.0,9.98,9.99,60300.0
2008-07-21 14:10:00,9.98,9.99,9.98,9.98,35700.0,9.98,9.99,9.98,9.98,35700.0
2008-07-21 14:15:00,9.98,9.99,9.96,9.97,58900.0,9.98,9.99,9.96,9.97,58900.0
2008-07-21 14:20:00,9.97,9.98,9.94,9.94,70500.0,9.97,9.98,9.94,9.94,70500.0
2008-07-21 14:25:00,9.94,9.99,9.93,9.94,107000.0,9.94,9.99,9.93,9.94,107000.0
2008-07-21 14:30:00,9.94,9.95,9.94,9.94,26700.0,9.94,9.95,9.94,9.94,26700.0
2008-07-21 14:35:00,9.94,9.95,9.89,9.9,125200.0,9.94,9.95,9.89,9.9,125200.0
2008-07-21 14:40:00,9.89,9.92,9.87,9.91,56100.0,9.89,9.92,9.87,9.91,56100.0
2008-07-21 14:45:00,9.92,9.92,9.88,9.88,56200.0,9.92,9.92,9.88,9.88,56200.0
2008-07-21 14:50:00,9.88,9.9,9.85,9.89,106000.0,9.88,9.9,9.85,9.89,106000.0
2008-07-21 14:55:00,9.9,9.9,9.85,9.86,105600.0,9.9,9.9,9.85,9.86,105600.0
2008-07-21 15:00:00,9.85,9.9,9.85,9.89,112300.0,9.85,9.9,9.85,9.89,112300.0
2008-07-21 15:05:00,9.89,9.89,9.86,9.87,84300.0,9.89,9.89,9.86,9.87,84300.0
2008-07-21 15:10:00,9.87,9.87,9.85,9.86,60100.0,9.87,9.87,9.85,9.86,60100.0
2008-07-21 15:15:00,9.85,9.88,9.85,9.86,94300.0,9.85,9.88,9.85,9.86,94300.0
2008-07-21 15:20:00,9.86,9.87,9.86,9.86,105900.0,9.86,9.87,9.86,9.86,105900.0
2008-07-21 15:25:00,9.87,9.87,9.83,9.84,103700.0,9.87,9.87,9.83,9.84,103700.0
2008-07-21 15:30:00,9.84,9.88,9.84,9.87,108300.0,9.84,9.88,9.84,9.87,108300.0
2008-07-21 15:35:00,9.86,9.87,9.84,9.84,71300.0,9.86,9.87,9.84,9.84,71300.0
2008-07-21 15:40:00,9.85,9.87,9.84,9.86,99800.0,9.85,9.87,9.84,9.86,99800.0
2008-07-21 15:45:00,9.85,9.87,9.85,9.86,85400.0,9.85,9.87,9.85,9.86,85400.0
2008-07-21 15:50:00,9.86,9.87,9.85,9.85,101600.0,9.86,9.87,9.85,9.85,101600.0
2008-07-21 15:55:00,9.86,9.86,9.83,9.83,186800.0,9.86,9.86,9.83,9.83,186800.0
2008-07-22 09:30:00,9.93,9.97,9.85,9.87,44900.0,9.93,9.97,9.85,9.87,44900.0
2008-07-22 09:35:00,9.87,9.9,9.83,9.88,29400.0,9.87,9.9,9.83,9.88,29400.0
2008-07-22 09:40:00,9.87,9.89,9.84,9.87,52500.0,9.87,9.89,9.84,9.87,52500.0
2008-07-22 09:45:00,9.86,9.95,9.79,9.91,56400.0,9.86,9.95,9.79,9.91,56400.0
2008-07-22 09:50:00,9.9,9.95,9.9,9.95,22600.0,9.9,9.95,9.9,9.95,22600.0
2008-07-22 09:55:00,9.96,9.98,9.91,9.94,27500.0,9.96,9.98,9.91,9.94,27500.0
2008-07-22 10:00:00,9.95,10.05,9.93,10.05,38100.0,9.95,10.05,9.93,10.05,38100.0
2008-07-22 10:05:00,10.05,10.08,9.99,10.01,57200.0,10.05,10.08,9.99,10.01,57200.0
2008-07-22 10:10:00,10.0,10.06,9.99,10.04,43100.0,10.0,10.06,9.99,10.04,43100.0
2008-07-22 10:15:00,10.03,10.13,10.03,10.12,42100.0,10.03,10.13,10.03,10.12,42100.0
2008-07-22 10:20:00,10.12,10.14,10.12,10.14,14900.0,10.12,10.14,10.12,10.14,14900.0
2008-07-22 10:25:00,10.13,10.14,10.06,10.06,45200.0,10.13,10.14,10.06,10.06,45200.0
2008-07-22 10:30:00,10.06,10.08,10.06,10.07,29300.0,10.06,10.08,10.06,10.07,29300.0
2008-07-22 10:35:00,10.06,10.07,10.04,10.06,21400.0,10.06,10.07,10.04,10.06,21400.0
2008-07-22 10:40:00,10.06,10.09,10.06,10.07,36800.0,10.06,10.09,10.06,10.07,36800.0
2008-07-22 10:45:00,10.07,10.07,10.05,10.06,10700.0,10.07,10.07,10.05,10.06,10700.0
2008-07-22 10:50:00,10.06,10.07,10.05,10.05,15400.0,10.06,10.07,10.05,10.05,15400.0
2008-07-22 10:55:00,10.06,10.06,10.04,10.04,6400.0,10.06,10.06,10.04,10.04,6400.0
2008-07-22 11:00:00,10.05,10.08,10.03,10.04,29900.0,10.05,10.08,10.03,10.04,29900.0
2008-07-22 11:05:00,10.04,10.07,10.03,10.04,30200.0,10.04,10.07,10.03,10.04,30200.0
2008-07-22 11:10:00,10.05,10.1,10.05,10.09,13000.0,10.05,10.1,10.05,10.09,13000.0
2008-07-22 11:15:00,10.1,10.12,10.1,10.1,14400.0,10.1,10.12,10.1,10.1,14400.0
2008-07-22 11:20:00,10.11,10.15,10.1,10.14,18400.0,10.11,10.15,10.1,10.14,18400.0
2008-07-22 11:25:00,10.14,10.17,10.14,10.17,28400.0,10.14,10.17,10.14,10.17,28400.0
2008-07-22 11:30:00,10.18,10.19,10.17,10.17,21300.0,10.18,10.19,10.17,10.17,21300.0
2008-07-22 11:35:00,10.18,10.18,10.14,10.16,23100.0,10.18,10.18,10.14,10.16,23100.0
2008-07-22 11:40:00,10.17,10.18,10.17,10.18,5000.0,10.17,10.18,10.17,10.18,5000.0
2008-07-22 11:45:00,10.17,10.18,10.16,10.17,10100.0,10.17,10.18,10.16,10.17,10100.0
2008-07-22 11:50:00,10.16,10.17,10.16,10.16,3600.0,10.16,10.17,10.16,10.16,3600.0
2008-07-22 11:55:00,10.16,10.16,10.11,10.12,57700.0,10.16,10.16,10.11,10.12,57700.0
2008-07-22 12:00:00,10.12,10.12,10.02,10.04,172400.0,10.12,10.12,10.02,10.04,172400.0
2008-07-22 12:05:00,10.04,10.07,10.04,10.05,28200.0,10.04,10.07,10.04,10.05,28200.0
2008-07-22 12:10:00,10.06,10.08,10.04,10.05,21000.0,10.06,10.08,10.04,10.05,21000.0
2008-07-22 12:15:00,10.05,10.09,10.04,10.05,22700.0,10.05,10.09,10.04,10.05,22700.0
2008-07-22 12:20:00,10.05,10.07,10.04,10.07,12600.0,10.05,10.07,10.04,10.07,12600.0
2008-07-22 12:25:00,10.07,10.07,10.04,10.05,11300.0,10.07,10.07,10.04,10.05,11300.0
2008-07-22 12:30:00,10.05,10.09,10.05,10.08,21900.0,10.05,10.09,10.05,10.08,21900.0
2008-07-22 12:35:00,10.08,10.09,10.08,10.09,9100.0,10.08,10.09,10.08,10.09,9100.0
2008-07-22 12:40:00,10.08,10.1,10.08,10.1,14800.0,10.08,10.1,10.08,10.1,14800.0
2008-07-22 12:45:00,10.09,10.1,10.08,10.09,28600.0,10.09,10.1,10.08,10.09,28600.0
2008-07-22 12:50:00,10.08,10.09,10.05,10.07,37100.0,10.08,10.09,10.05,10.07,37100.0
2008-07-22 12:55:00,10.06,10.07,10.05,10.07,7800.0,10.06,10.07,10.05,10.07,7800.0
2008-07-22 13:00:00,10.07,10.07,10.05,10.05,12900.0,10.07,10.07,10.05,10.05,12900.0
2008-07-22 13:05:00,10.05,10.07,10.05,10.07,13400.0,10.05,10.07,10.05,10.07,13400.0
2008-07-22 13:10:00,10.06,10.07,10.06,10.07,3800.0,10.06,10.07,10.06,10.07,3800.0
2008-07-22 13:15:00,10.07,10.09,10.06,10.08,25200.0,10.07,10.09,10.06,10.08,25200.0
2008-07-22 13:20:00,10.08,10.1,10.07,10.09,16400.0,10.08,10.1,10.07,10.09,16400.0
2008-07-22 13:25:00,10.1,10.11,10.07,10.08,46100.0,10.1,10.11,10.07,10.08,46100.0
2008-07-22 13:30:00,10.08,10.08,10.07,10.07,3500.0,10.08,10.08,10.07,10.07,3500.0
2008-07-22 13:35:00,10.08,10.1,10.07,10.1,21000.0,10.08,10.1,10.07,10.1,21000.0
2008-07-22 13:40:00,10.1,10.12,10.09,10.09,39200.0,10.1,10.12,10.09,10.09,39200.0
2008-07-22 13:45:00,10.09,10.12,10.09,10.11,36000.0,10.09,10.12,10.09,10.11,36000.0
2008-07-22 13:50:00,10.1,10.13,10.1,10.12,28700.0,10.1,10.13,10.1,10.12,28700.0
2008-07-22 13:55:00,10.12,10.12,10.09,10.1,43800.0,10.12,10.12,10.09,10.1,43800.0
2008-07-22 14:00:00,10.1,10.13,10.1,10.12,43900.0,10.1,10.13,10.1,10.12,43900.0
2008-07-22 14:05:00,10.12,10.14,10.12,10.13,45500.0,10.12,10.14,10.12,10.13,45500.0
2008-07-22 14:10:00,10.13,10.13,10.09,10.11,79500.0,10.13,10.13,10.09,10.11,79500.0
2008-07-22 14:15:00,10.1,10.12,10.1,10.11,42100.0,10.1,10.12,10.1,10.11,42100.0
2008-07-22 14:20:00,10.1,10.11,10.1,10.1,4800.0,10.1,10.11,10.1,10.1,4800.0
2008-07-22 14:25:00,10.11,10.13,10.1,10.13,32000.0,10.11,10.13,10.1,10.13,32000.0
2008-07-22 14:30:00,10.13,10.13,10.12,10.13,19800.0,10.13,10.13,10.12,10.13,19800.0
2008-07-22 14:35:00,10.12,10.12,10.1,10.1,24800.0,10.12,10.12,10.1,10.1,24800.0
2008-07-22 14:40:00,10.1,10.13,10.1,10.13,38900.0,10.1,10.13,10.1,10.13,38900.0
2008-07-22 14:45:00,10.13,10.15,10.13,10.14,37000.0,10.13,10.15,10.13,10.14,37000.0
2008-07-22 14:50:00,10.15,10.16,10.14,10.14,47600.0,10.15,10.16,10.14,10.14,47600.0
2008-07-22 14:55:00,10.15,10.15,10.14,10.15,32400.0,10.15,10.15,10.14,10.15,32400.0
2008-07-22 15:00:00,10.15,10.16,10.14,10.15,38000.0,10.15,10.16,10.14,10.15,38000.0
2008-07-22 15:05:00,10.14,10.15,10.13,10.14,146600.0,10.14,10.15,10.13,10.14,146600.0
2008-07-22 15:10:00,10.13,10.15,10.13,10.14,39400.0,10.13,10.15,10.13,10.14,39400.0
2008-07-22 15:15:00,10.15,10.17,10.14,10.16,40000.0,10.15,10.17,10.14,10.16,40000.0
2008-07-22 15:20:00,10.16,10.17,10.15,10.16,75900.0,10.16,10.17,10.15,10.16,75900.0
2008-07-22 15:25:00,10.16,10.16,10.15,10.16,31000.0,10.16,10.16,10.15,10.16,31000.0
2008-07-22 15:30:00,10.16,10.18,10.15,10.18,31900.0,10.16,10.18,10.15,10.18,31900.0
2008-07-22 15:35:00,10.17,10.18,10.16,10.17,44400.0,10.17,10.18,10.16,10.17,44400.0
2008-07-22 15:40:00,10.17,10.18,10.17,10.18,41700.0,10.17,10.18,10.17,10.18,41700.0
2008-07-22 15:45:00,10.18,10.18,10.14,10.14,68000.0,10.18,10.18,10.14,10.14,68000.0
2008-07-22 15:50:00,10.14,10.17,10.1,10.16,195500.0,10.14,10.17,10.1,10.16,195500.0
2008-07-22 15:55:00,10.17,10.17,10.14,10.14,104800.0,10.17,10.17,10.14,10.14,104800.0
2008-07-23 09:30:00,10.16,10.22,10.01,10.06,33800.0,10.16,10.22,10.01,10.06,33800.0
2008-07-23 09:35:00,10.05,10.12,10.01,10.1,20600.0,10.05,10.12,10.01,10.1,20600.0
2008-07-23 09:40:00,10.1,10.2,10.1,10.18,48200.0,10.1,10.2,10.1,10.18,48200.0
2008-07-23 09:45:00,10.19,10.27,10.19,10.19,104700.0,10.19,10.27,10.19,10.19,104700.0
2008-07-23 09:50:00,10.19,10.25,10.18,10.22,36800.0,10.19,10.25,10.18,10.22,36800.0
2008-07-23 09:55:00,10.21,10.27,10.2,10.24,37500.0,10.21,10.27,10.2,10.24,37500.0
2008-07-23 10:00:00,10.25,10.31,10.23,10.29,211900.0,10.25,10.31,10.23,10.29,211900.0
2008-07-23 10:05:00,10.3,10.33,10.26,10.29,73500.0,10.3,10.33,10.26,10.29,73500.0
2008-07-23 10:10:00,10.29,10.29,10.27,10.28,28700.0,10.29,10.29,10.27,10.28,28700.0
2008-07-23 10:15:00,10.28,10.29,10.27,10.29,38900.0,10.28,10.29,10.27,10.29,38900.0
2008-07-23 10:20:00,10.29,10.36,10.26,10.31,301500.0,10.29,10.36,10.26,10.31,301500.0
2008-07-23 10:25:00,10.31,10.32,10.29,10.3,67100.0,10.31,10.32,10.29,10.3,67100.0
2008-07-23 10:30:00,10.3,10.32,10.29,10.3,138200.0,10.3,10.32,10.29,10.3,138200.0
2008-07-23 10:35:00,10.3,10.31,10.28,10.3,89600.0,10.3,10.31,10.28,10.3,89600.0
2008-07-23 10:40:00,10.3,10.31,10.27,10.28,60300.0,10.3,10.31,10.27,10.28,60300.0
2008-07-23 10:45:00,10.27,10.3,10.27,10.29,18900.0,10.27,10.3,10.27,10.29,18900.0
2008-07-23 10:50:00,10.3,10.3,10.29,10.3,18400.0,10.3,10.3,10.29,10.3,18400.0
2008-07-23 10:55:00,10.3,10.3,10.27,10.27,41000.0,10.3,10.3,10.27,10.27,41000.0
2008-07-23 11:00:00,10.28,10.3,10.26,10.29,23400.0,10.28,10.3,10.26,10.29,23400.0
2008-07-23 11:05:00,10.29,10.29,10.27,10.27,42500.0,10.29,10.29,10.27,10.27,42500.0
2008-07-23 11:10:00,10.28,10.3,10.27,10.3,24100.0,10.28,10.3,10.27,10.3,24100.0
2008-07-23 11:15:00,10.3,10.3,10.29,10.3,56900.0,10.3,10.3,10.29,10.3,56900.0
2008-07-23 11:20:00,10.29,10.3,10.29,10.3,38300.0,10.29,10.3,10.29,10.3,38300.0
2008-07-23 11:25:00,10.3,10.3,10.29,10.3,34600.0,10.3,10.3,10.29,10.3,34600.0
2008-07-23 11:30:00,10.3,10.3,10.29,10.3,20900.0,10.3,10.3,10.29,10.3,20900.0
2008-07-23 11:35:00,10.3,10.3,10.29,10.3,8500.0,10.3,10.3,10.29,10.3,8500.0
2008-07-23 11:40:00,10.29,10.3,10.29,10.29,2600.0,10.29,10.3,10.29,10.29,2600.0
2008-07-23 11:45:00,10.3,10.3,10.27,10.28,14500.0,10.3,10.3,10.27,10.28,14500.0
2008-07-23 11:50:00,10.28,10.28,10.27,10.28,15400.0,10.28,10.28,10.27,10.28,15400.0
2008-07-23 11:55:00,10.27,10.29,10.26,10.29,39100.0,10.27,10.29,10.26,10.29,39100.0
2008-07-23 12:00:00,10.29,10.29,10.28,10.29,6900.0,10.29,10.29,10.28,10.29,6900.0
2008-07-23 12:05:00,10.29,10.29,10.27,10.28,29200.0,10.29,10.29,10.27,10.28,29200.0
2008-07-23 12:10:00,10.28,10.28,10.24,10.24,35600.0,10.28,10.28,10.24,10.24,35600.0
2008-07-23 12:15:00,10.24,10.27,10.21,10.27,41200.0,10.24,10.27,10.21,10.27,41200.0
2008-07-23 12:20:00,10.27,10.27,10.25,10.26,22400.0,10.27,10.27,10.25,10.26,22400.0
2008-07-23 12:25:00,10.26,10.27,10.26,10.27,5100.0,10.26,10.27,10.26,10.27,5100.0
2008-07-23 12:30:00,10.27,10.27,10.24,10.25,14200.0,10.27,10.27,10.24,10.25,14200.0
2008-07-23 12:35:00,10.25,10.3,10.23,10.25,112400.0,10.25,10.3,10.23,10.25,112400.0
2008-07-23 12:40:00,10.24,10.25,10.24,10.25,16900.0,10.24,10.25,10.24,10.25,16900.0
2008-07-23 12:45:00,10.25,10.25,10.24,10.25,4600.0,10.25,10.25,10.24,10.25,4600.0
2008-07-23 12:50:00,10.25,10.25,10.24,10.25,2300.0,10.25,10.25,10.24,10.25,2300.0
2008-07-23 12:55:00,10.25,10.25,10.24,10.25,3200.0,10.25,10.25,10.24,10.25,3200.0
2008-07-23 13:00:00,10.25,10.25,10.24,10.25,9600.0,10.25,10.25,10.24,10.25,9600.0
2008-07-23 13:05:00,10.25,10.25,10.22,10.23,30100.0,10.25,10.25,10.22,10.23,30100.0
2008-07-23 13:10:00,10.24,10.25,10.24,10.25,7100.0,10.24,10.25,10.24,10.25,7100.0
2008-07-23 13:15:00,10.24,10.25,10.24,10.25,2100.0,10.24,10.25,10.24,10.25,2100.0
2008-07-23 13:20:00,10.25,10.25,10.24,10.24,25000.0,10.25,10.25,10.24,10.24,25000.0
2008-07-23 13:25:00,10.24,10.25,10.24,10.24,6700.0,10.24,10.25,10.24,10.24,6700.0
2008-07-23 13:30:00,10.24,10.25,10.23,10.23,14100.0,10.24,10.25,10.23,10.23,14100.0
2008-07-23 13:35:00,10.23,10.26,10.23,10.26,31400.0,10.23,10.26,10.23,10.26,31400.0
2008-07-23 13:40:00,10.26,10.26,10.25,10.25,49300.0,10.26,10.26,10.25,10.25,49300.0
2008-07-23 13:45:00,10.26,10.26,10.25,10.26,25400.0,10.26,10.26,10.25,10.26,25400.0
2008-07-23 13:50:00,10.26,10.26,10.23,10.23,29000.0,10.26,10.26,10.23,10.23,29000.0
2008-07-23 13:55:00,10.23,10.24,10.2,10.23,56400.0,10.23,10.24,10.2,10.23,56400.0
2008-07-23 14:00:00,10.23,10.25,10.23,10.25,19600.0,10.23,10.25,10.23,10.25,19600.0
2008-07-23 14:05:00,10.25,10.25,10.24,10.24,13400.0,10.25,10.25,10.24,10.24,13400.0
2008-07-23 14:10:00,10.25,10.25,10.21,10.23,55300.0,10.25,10.25,10.21,10.23,55300.0
2008-07-23 14:15:00,10.22,10.24,10.22,10.24,12900.0,10.22,10.24,10.22,10.24,12900.0
2008-07-23 14:20:00,10.24,10.26,10.21,10.26,61200.0,10.24,10.26,10.21,10.26,61200.0
2008-07-23 14:25:00,10.26,10.26,10.24,10.26,63000.0,10.26,10.26,10.24,10.26,63000.0
2008-07-23 14:30:00,10.26,10.26,10.25,10.26,28700.0,10.26,10.26,10.25,10.26,28700.0
2008-07-23 14:35:00,10.26,10.26,10.22,10.23,68800.0,10.26,10.26,10.22,10.23,68800.0
2008-07-23 14:40:00,10.22,10.26,10.22,10.26,60900.0,10.22,10.26,10.22,10.26,60900.0
2008-07-23 14:45:00,10.26,10.26,10.25,10.25,16000.0,10.26,10.26,10.25,10.25,16000.0
2008-07-23 14:50:00,10.26,10.29,10.25,10.28,62700.0,10.26,10.29,10.25,10.28,62700.0
2008-07-23 14:55:00,10.28,10.29,10.25,10.25,42300.0,10.28,10.29,10.25,10.25,42300.0
2008-07-23 15:00:00,10.25,10.26,10.25,10.26,26600.0,10.25,10.26,10.25,10.26,26600.0
2008-07-23 15:05:00,10.25,10.26,10.25,10.26,8100.0,10.25,10.26,10.25,10.26,8100.0
2008-07-23 15:10:00,10.26,10.28,10.25,10.28,38700.0,10.26,10.28,10.25,10.28,38700.0
2008-07-23 15:15:00,10.28,10.28,10.27,10.28,12200.0,10.28,10.28,10.27,10.28,12200.0
2008-07-23 15:20:00,10.28,10.31,10.27,10.31,40100.0,10.28,10.31,10.27,10.31,40100.0
2008-07-23 15:25:00,10.31,10.31,10.29,10.3,26400.0,10.31,10.31,10.29,10.3,26400.0
2008-07-23 15:30:00,10.3,10.3,10.29,10.29,15300.0,10.3,10.3,10.29,10.29,15300.0
2008-07-23 15:35:00,10.3,10.3,10.29,10.29,36700.0,10.3,10.3,10.29,10.29,36700.0
2008-07-23 15:40:00,10.29,10.32,10.28,10.29,187300.0,10.29,10.32,10.28,10.29,187300.0
2008-07-23 15:45:00,10.28,10.3,10.27,10.29,104200.0,10.28,10.3,10.27,10.29,104200.0
2008-07-23 15:50:00,10.29,10.3,10.27,10.27,101000.0,10.29,10.3,10.27,10.27,101000.0
2008-07-23 15:55:00,10.28,10.28,10.23,10.28,148600.0,10.28,10.28,10.23,10.28,148600.0
2008-07-24 09:30:00,7.26,7.37,7.24,7.25,1795300.0,7.26,7.37,7.24,7.25,1795300.0
2008-07-24 09:35:00,7.24,7.36,7.14,7.29,758900.0,7.24,7.36,7.14,7.29,758900.0
2008-07-24 09:40:00,7.29,7.3,7.2,7.23,675600.0,7.29,7.3,7.2,7.23,675600.0
2008-07-24 09:45:00,7.22,7.29,7.2,7.21,809800.0,7.22,7.29,7.2,7.21,809800.0
2008-07-24 09:50:00,7.21,7.21,6.99,7.01,697100.0,7.21,7.21,6.99,7.01,697100.0
2008-07-24 09:55:00,7.02,7.17,6.93,6.93,683400.0,7.02,7.17,6.93,6.93,683400.0
2008-07-24 10:00:00,6.93,7.08,6.92,7.07,637200.0,6.93,7.08,6.92,7.07,637200.0
2008-07-24 10:05:00,7.08,7.15,7.01,7.06,548900.0,7.08,7.15,7.01,7.06,548900.0
2008-07-24 10:10:00,7.06,7.06,6.99,7.0,334500.0,7.06,7.06,6.99,7.0,334500.0
2008-07-24 10:15:00,6.99,7.09,6.99,7.03,285000.0,6.99,7.09,6.99,7.03,285000.0
2008-07-24 10:20:00,7.03,7.06,7.0,7.06,341600.0,7.03,7.06,7.0,7.06,341600.0
2008-07-24 10:25:00,7.06,7.18,7.05,7.15,607800.0,7.06,7.18,7.05,7.15,607800.0
2008-07-24 10:30:00,7.14,7.14,7.08,7.11,240300.0,7.14,7.14,7.08,7.11,240300.0
2008-07-24 10:35:00,7.1,7.13,7.07,7.13,590400.0,7.1,7.13,7.07,7.13,590400.0
2008-07-24 10:40:00,7.12,7.17,7.11,7.12,300400.0,7.12,7.17,7.11,7.12,300400.0
2008-07-24 10:45:00,7.12,7.17,7.09,7.11,332700.0,7.12,7.17,7.09,7.11,332700.0
2008-07-24 10:50:00,7.11,7.2,7.11,7.16,381300.0,7.11,7.2,7.11,7.16,381300.0
2008-07-24 10:55:00,7.15,7.16,7.1,7.1,417500.0,7.15,7.16,7.1,7.1,417500.0
2008-07-24 11:00:00,7.1,7.18,7.1,7.15,386900.0,7.1,7.18,7.1,7.15,386900.0
2008-07-24 11:05:00,7.15,7.17,7.06,7.06,194400.0,7.15,7.17,7.06,7.06,194400.0
2008-07-24 11:10:00,7.07,7.12,7.05,7.11,773600.0,7.07,7.12,7.05,7.11,773600.0
2008-07-24 11:15:00,7.1,7.11,7.05,7.09,194800.0,7.1,7.11,7.05,7.09,194800.0
2008-07-24 11:20:00,7.09,7.1,7.05,7.05,404500.0,7.09,7.1,7.05,7.05,404500.0
2008-07-24 11:25:00,7.06,7.08,7.05,7.08,479500.0,7.06,7.08,7.05,7.08,479500.0
2008-07-24 11:30:00,7.07,7.08,7.04,7.05,322000.0,7.07,7.08,7.04,7.05,322000.0
2008-07-24 11:35:00,7.05,7.07,7.03,7.03,438400.0,7.05,7.07,7.03,7.03,438400.0
2008-07-24 11:40:00,7.03,7.05,7.01,7.03,231900.0,7.03,7.05,7.01,7.03,231900.0
2008-07-24 11:45:00,7.02,7.03,7.0,7.0,209000.0,7.02,7.03,7.0,7.0,209000.0
2008-07-24 11:50:00,7.0,7.03,6.98,7.01,348500.0,7.0,7.03,6.98,7.01,348500.0
2008-07-24 11:55:00,7.02,7.02,6.98,7.01,164500.0,7.02,7.02,6.98,7.01,164500.0
2008-07-24 12:00:00,7.0,7.01,6.99,7.0,562200.0,7.0,7.01,6.99,7.0,562200.0
2008-07-24 12:05:00,7.0,7.01,6.99,6.99,423300.0,7.0,7.01,6.99,6.99,423300.0
2008-07-24 12:10:00,7.0,7.0,6.99,6.99,71100.0,7.0,7.0,6.99,6.99,71100.0
2008-07-24 12:15:00,6.99,7.01,6.99,7.01,600600.0,6.99,7.01,6.99,7.01,600600.0
2008-07-24 12:20:00,7.0,7.01,6.99,6.99,431300.0,7.0,7.01,6.99,6.99,431300.0
2008-07-24 12:25:00,6.99,7.0,6.96,6.96,132400.0,6.99,7.0,6.96,6.96,132400.0
2008-07-24 12:30:00,6.97,6.99,6.96,6.98,114800.0,6.97,6.99,6.96,6.98,114800.0
2008-07-24 12:35:00,6.98,6.99,6.9,6.92,321700.0,6.98,6.99,6.9,6.92,321700.0
2008-07-24 12:40:00,6.92,6.98,6.91,6.97,119800.0,6.92,6.98,6.91,6.97,119800.0
2008-07-24 12:45:00,6.97,7.0,6.95,6.95,110900.0,6.97,7.0,6.95,6.95,110900.0
2008-07-24 12:50:00,6.95,6.97,6.92,6.93,174700.0,6.95,6.97,6.92,6.93,174700.0
2008-07-24 12:55:00,6.93,6.98,6.92,6.96,184200.0,6.93,6.98,6.92,6.96,184200.0
2008-07-24 13:00:00,6.96,6.96,6.92,6.93,103200.0,6.96,6.96,6.92,6.93,103200.0
2008-07-24 13:05:00,6.93,6.98,6.91,6.95,216700.0,6.93,6.98,6.91,6.95,216700.0
2008-07-24 13:10:00,6.96,7.0,6.95,6.97,240400.0,6.96,7.0,6.95,6.97,240400.0
2008-07-24 13:15:00,6.97,6.98,6.96,6.96,44800.0,6.97,6.98,6.96,6.96,44800.0
2008-07-24 13:20:00,6.97,6.98,6.96,6.97,80300.0,6.97,6.98,6.96,6.97,80300.0
2008-07-24 13:25:00,6.97,7.01,6.96,7.0,1077200.0,6.97,7.01,6.96,7.0,1077200.0
2008-07-24 13:30:00,6.99,7.01,6.99,7.0,528200.0,6.99,7.01,6.99,7.0,528200.0
2008-07-24 13:35:00,7.0,7.01,6.99,7.0,89700.0,7.0,7.01,6.99,7.0,89700.0
2008-07-24 13:40:00,6.99,7.01,6.99,7.0,163900.0,6.99,7.01,6.99,7.0,163900.0
2008-07-24 13:45:00,7.0,7.01,6.99,7.0,417900.0,7.0,7.01,6.99,7.0,417900.0
2008-07-24 13:50:00,7.0,7.0,6.99,6.99,66700.0,7.0,7.0,6.99,6.99,66700.0
2008-07-24 13:55:00,6.99,7.01,6.99,7.01,382300.0,6.99,7.01,6.99,7.01,382300.0
2008-07-24 14:00:00,7.0,7.01,6.99,7.0,314100.0,7.0,7.01,6.99,7.0,314100.0
2008-07-24 14:05:00,7.0,7.01,7.0,7.01,58100.0,7.0,7.01,7.0,7.01,58100.0
2008-07-24 14:10:00,7.0,7.01,6.97,7.0,840500.0,7.0,7.01,6.97,7.0,840500.0
2008-07-24 14:15:00,7.01,7.01,6.97,7.01,801700.0,7.01,7.01,6.97,7.01,801700.0
2008-07-24 14:20:00,7.01,7.01,6.98,7.0,441100.0,7.01,7.01,6.98,7.0,441100.0
2008-07-24 14:25:00,7.0,7.01,6.99,7.0,294500.0,7.0,7.01,6.99,7.0,294500.0
2008-07-24 14:30:00,7.0,7.04,7.0,7.02,325100.0,7.0,7.04,7.0,7.02,325100.0
2008-07-24 14:35:00,7.02,7.08,7.02,7.08,325900.0,7.02,7.08,7.02,7.08,325900.0
2008-07-24 14:40:00,7.08,7.09,7.04,7.06,273600.0,7.08,7.09,7.04,7.06,273600.0
2008-07-24 14:45:00,7.07,7.1,7.05,7.09,235800.0,7.07,7.1,7.05,7.09,235800.0
2008-07-24 14:50:00,7.09,7.09,7.01,7.05,621400.0,7.09,7.09,7.01,7.05,621400.0
2008-07-24 14:55:00,7.05,7.1,7.04,7.09,241300.0,7.05,7.1,7.04,7.09,241300.0
2008-07-24 15:00:00,7.1,7.12,7.05,7.06,206900.0,7.1,7.12,7.05,7.06,206900.0
2008-07-24 15:05:00,7.06,7.08,7.03,7.03,200100.0,7.06,7.08,7.03,7.03,200100.0
2008-07-24 15:10:00,7.03,7.07,7.03,7.06,254900.0,7.03,7.07,7.03,7.06,254900.0
2008-07-24 15:15:00,7.05,7.06,7.0,7.01,184200.0,7.05,7.06,7.0,7.01,184200.0
2008-07-24 15:20:00,7.0,7.01,7.0,7.0,137300.0,7.0,7.01,7.0,7.0,137300.0
2008-07-24 15:25:00,7.01,7.04,7.0,7.03,521800.0,7.01,7.04,7.0,7.03,521800.0
2008-07-24 15:30:00,7.03,7.07,7.03,7.04,334800.0,7.03,7.07,7.03,7.04,334800.0
2008-07-24 15:35:00,7.04,7.1,7.04,7.07,388400.0,7.04,7.1,7.04,7.07,388400.0
2008-07-24 15:40:00,7.07,7.1,7.04,7.09,397900.0,7.07,7.1,7.04,7.09,397900.0
2008-07-24 15:45:00,7.09,7.13,7.07,7.1,1060100.0,7.09,7.13,7.07,7.1,1060100.0
2008-07-24 15:50:00,7.11,7.11,7.07,7.1,778400.0,7.11,7.11,7.07,7.1,778400.0
2008-07-24 15:55:00,7.1,7.19,7.09,7.1,1324800.0,7.1,7.19,7.09,7.1,1324800.0
2008-07-25 09:30:00,7.12,7.18,7.05,7.08,112100.0,7.12,7.18,7.05,7.08,112100.0
2008-07-25 09:35:00,7.08,7.11,7.05,7.07,148700.0,7.08,7.11,7.05,7.07,148700.0
2008-07-25 09:40:00,7.08,7.11,7.07,7.1,134400.0,7.08,7.11,7.07,7.1,134400.0
2008-07-25 09:45:00,7.1,7.16,7.1,7.16,301000.0,7.1,7.16,7.1,7.16,301000.0
2008-07-25 09:50:00,7.16,7.18,7.15,7.15,56300.0,7.16,7.18,7.15,7.15,56300.0
2008-07-25 09:55:00,7.16,7.22,7.15,7.17,264600.0,7.16,7.22,7.15,7.17,264600.0
2008-07-25 10:00:00,7.17,7.28,7.15,7.28,468500.0,7.17,7.28,7.15,7.28,468500.0
2008-07-25 10:05:00,7.27,7.27,7.24,7.25,146300.0,7.27,7.27,7.24,7.25,146300.0
2008-07-25 10:10:00,7.26,7.32,7.25,7.32,487600.0,7.26,7.32,7.25,7.32,487600.0
2008-07-25 10:15:00,7.32,7.36,7.3,7.3,206900.0,7.32,7.36,7.3,7.3,206900.0
2008-07-25 10:20:00,7.3,7.33,7.3,7.3,211100.0,7.3,7.33,7.3,7.3,211100.0
2008-07-25 10:25:00,7.29,7.3,7.25,7.27,495100.0,7.29,7.3,7.25,7.27,495100.0
2008-07-25 10:30:00,7.27,7.28,7.25,7.25,665000.0,7.27,7.28,7.25,7.25,665000.0
2008-07-25 10:35:00,7.26,7.27,7.25,7.26,884300.0,7.26,7.27,7.25,7.26,884300.0
2008-07-25 10:40:00,7.26,7.32,7.25,7.25,472500.0,7.26,7.32,7.25,7.25,472500.0
2008-07-25 10:45:00,7.25,7.26,7.24,7.25,283200.0,7.25,7.26,7.24,7.25,283200.0
2008-07-25 10:50:00,7.25,7.26,7.25,7.25,582700.0,7.25,7.26,7.25,7.25,582700.0
2008-07-25 10:55:00,7.25,7.26,7.24,7.25,460400.0,7.25,7.26,7.24,7.25,460400.0
2008-07-25 11:00:00,7.25,7.27,7.25,7.26,368500.0,7.25,7.27,7.25,7.26,368500.0
2008-07-25 11:05:00,7.26,7.27,7.25,7.25,87300.0,7.26,7.27,7.25,7.25,87300.0
2008-07-25 11:10:00,7.25,7.26,7.25,7.25,308500.0,7.25,7.26,7.25,7.25,308500.0
2008-07-25 11:15:00,7.25,7.27,7.25,7.27,413700.0,7.25,7.27,7.25,7.27,413700.0
2008-07-25 11:20:00,7.27,7.28,7.25,7.25,165100.0,7.27,7.28,7.25,7.25,165100.0
2008-07-25 11:25:00,7.25,7.27,7.25,7.26,407800.0,7.25,7.27,7.25,7.26,407800.0
2008-07-25 11:30:00,7.27,7.28,7.26,7.26,98100.0,7.27,7.28,7.26,7.26,98100.0
2008-07-25 11:35:00,7.26,7.27,7.26,7.26,55900.0,7.26,7.27,7.26,7.26,55900.0
2008-07-25 11:40:00,7.27,7.29,7.26,7.27,127900.0,7.27,7.29,7.26,7.27,127900.0
2008-07-25 11:45:00,7.28,7.28,7.26,7.26,34500.0,7.28,7.28,7.26,7.26,34500.0
2008-07-25 11:50:00,7.26,7.27,7.26,7.26,38200.0,7.26,7.27,7.26,7.26,38200.0
2008-07-25 11:55:00,7.26,7.27,7.26,7.26,274900.0,7.26,7.27,7.26,7.26,274900.0
2008-07-25 12:00:00,7.26,7.27,7.26,7.26,67200.0,7.26,7.27,7.26,7.26,67200.0
2008-07-25 12:05:00,7.26,7.27,7.26,7.26,51100.0,7.26,7.27,7.26,7.26,51100.0
2008-07-25 12:10:00,7.26,7.27,7.26,7.26,26600.0,7.26,7.27,7.26,7.26,26600.0
2008-07-25 12:15:00,7.26,7.27,7.26,7.26,214700.0,7.26,7.27,7.26,7.26,214700.0
2008-07-25 12:20:00,7.26,7.27,7.26,7.26,125900.0,7.26,7.27,7.26,7.26,125900.0
2008-07-25 12:25:00,7.26,7.3,7.26,7.27,410300.0,7.26,7.3,7.26,7.27,410300.0
2008-07-25 12:30:00,7.27,7.28,7.27,7.27,69700.0,7.27,7.28,7.27,7.27,69700.0
2008-07-25 12:35:00,7.27,7.28,7.27,7.27,76100.0,7.27,7.28,7.27,7.27,76100.0
2008-07-25 12:40:00,7.28,7.29,7.27,7.28,83200.0,7.28,7.29,7.27,7.28,83200.0
2008-07-25 12:45:00,7.29,7.32,7.27,7.32,278300.0,7.29,7.32,7.27,7.32,278300.0
2008-07-25 12:50:00,7.32,7.32,7.28,7.28,130900.0,7.32,7.32,7.28,7.28,130900.0
2008-07-25 12:55:00,7.28,7.3,7.28,7.3,109800.0,7.28,7.3,7.28,7.3,109800.0
2008-07-25 13:00:00,7.29,7.3,7.29,7.3,50800.0,7.29,7.3,7.29,7.3,50800.0
2008-07-25 13:05:00,7.29,7.3,7.29,7.29,181700.0,7.29,7.3,7.29,7.29,181700.0
2008-07-25 13:10:00,7.29,7.3,7.27,7.27,123300.0,7.29,7.3,7.27,7.27,123300.0
2008-07-25 13:15:00,7.27,7.28,7.27,7.28,179000.0,7.27,7.28,7.27,7.28,179000.0
2008-07-25 13:20:00,7.28,7.28,7.27,7.27,64600.0,7.28,7.28,7.27,7.27,64600.0
2008-07-25 13:25:00,7.27,7.28,7.27,7.27,80400.0,7.27,7.28,7.27,7.27,80400.0
2008-07-25 13:30:00,7.27,7.28,7.27,7.28,104100.0,7.27,7.28,7.27,7.28,104100.0
2008-07-25 13:35:00,7.28,7.3,7.27,7.3,323600.0,7.28,7.3,7.27,7.3,323600.0
2008-07-25 13:40:00,7.29,7.3,7.28,7.28,52600.0,7.29,7.3,7.28,7.28,52600.0
2008-07-25 13:45:00,7.29,7.29,7.27,7.28,149300.0,7.29,7.29,7.27,7.28,149300.0
2008-07-25 13:50:00,7.27,7.28,7.27,7.28,36200.0,7.27,7.28,7.27,7.28,36200.0
2008-07-25 13:55:00,7.28,7.31,7.27,7.3,873600.0,7.28,7.31,7.27,7.3,873600.0
2008-07-25 14:00:00,7.3,7.31,7.29,7.3,176200.0,7.3,7.31,7.29,7.3,176200.0
2008-07-25 14:05:00,7.3,7.36,7.3,7.35,266400.0,7.3,7.36,7.3,7.35,266400.0
2008-07-25 14:10:00,7.35,7.35,7.3,7.3,252500.0,7.35,7.35,7.3,7.3,252500.0
2008-07-25 14:15:00,7.3,7.31,7.3,7.3,55100.0,7.3,7.31,7.3,7.3,55100.0
2008-07-25 14:20:00,7.29,7.32,7.29,7.32,167500.0,7.29,7.32,7.29,7.32,167500.0
2008-07-25 14:25:00,7.31,7.32,7.3,7.3,182900.0,7.31,7.32,7.3,7.3,182900.0
2008-07-25 14:30:00,7.3,7.31,7.3,7.3,30900.0,7.3,7.31,7.3,7.3,30900.0
2008-07-25 14:35:00,7.3,7.31,7.3,7.3,39500.0,7.3,7.31,7.3,7.3,39500.0
2008-07-25 14:40:00,7.3,7.31,7.3,7.31,125600.0,7.3,7.31,7.3,7.31,125600.0
2008-07-25 14:45:00,7.3,7.32,7.3,7.3,360200.0,7.3,7.32,7.3,7.3,360200.0
2008-07-25 14:50:00,7.3,7.31,7.3,7.31,415600.0,7.3,7.31,7.3,7.31,415600.0
2008-07-25 14:55:00,7.31,7.31,7.3,7.31,127300.0,7.31,7.31,7.3,7.31,127300.0
2008-07-25 15:00:00,7.3,7.31,7.3,7.3,220800.0,7.3,7.31,7.3,7.3,220800.0
2008-07-25 15:05:00,7.3,7.31,7.3,7.3,166400.0,7.3,7.31,7.3,7.3,166400.0
2008-07-25 15:10:00,7.3,7.31,7.3,7.3,47900.0,7.3,7.31,7.3,7.3,47900.0
2008-07-25 15:15:00,7.3,7.32,7.3,7.32,653000.0,7.3,7.32,7.3,7.32,653000.0
2008-07-25 15:20:00,7.31,7.32,7.31,7.31,67900.0,7.31,7.32,7.31,7.31,67900.0
2008-07-25 15:25:00,7.31,7.33,7.3,7.32,465100.0,7.31,7.33,7.3,7.32,465100.0
2008-07-25 15:30:00,7.32,7.32,7.31,7.31,269500.0,7.32,7.32,7.31,7.31,269500.0
2008-07-25 15:35:00,7.31,7.33,7.31,7.33,150400.0,7.31,7.33,7.31,7.33,150400.0
2008-07-25 15:40:00,7.32,7.33,7.3,7.3,233600.0,7.32,7.33,7.3,7.3,233600.0
2008-07-25 15:45:00,7.3,7.32,7.3,7.32,563400.0,7.3,7.32,7.3,7.32,563400.0
2008-07-25 15:50:00,7.32,7.32,7.3,7.31,356500.0,7.32,7.32,7.3,7.31,356500.0
2008-07-25 15:55:00,7.31,7.35,7.3,7.35,1140500.0,7.31,7.35,7.3,7.35,1140500.0
2008-07-28 09:30:00,7.35,7.37,7.31,7.35,225700.0,7.35,7.37,7.31,7.35,225700.0
2008-07-28 09:35:00,7.34,7.36,7.34,7.36,206000.0,7.34,7.36,7.34,7.36,206000.0
2008-07-28 09:40:00,7.35,7.37,7.35,7.36,58700.0,7.35,7.37,7.35,7.36,58700.0
2008-07-28 09:45:00,7.35,7.36,7.32,7.35,185200.0,7.35,7.36,7.32,7.35,185200.0
2008-07-28 09:50:00,7.35,7.37,7.35,7.36,179900.0,7.35,7.37,7.35,7.36,179900.0
2008-07-28 09:55:00,7.37,7.37,7.35,7.36,76900.0,7.37,7.37,7.35,7.36,76900.0
2008-07-28 10:00:00,7.35,7.38,7.35,7.37,80200.0,7.35,7.38,7.35,7.37,80200.0
2008-07-28 10:05:00,7.37,7.39,7.36,7.38,125500.0,7.37,7.39,7.36,7.38,125500.0
2008-07-28 10:10:00,7.38,7.42,7.38,7.4,231300.0,7.38,7.42,7.38,7.4,231300.0
2008-07-28 10:15:00,7.4,7.41,7.39,7.4,46300.0,7.4,7.41,7.39,7.4,46300.0
2008-07-28 10:20:00,7.41,7.44,7.4,7.44,225100.0,7.41,7.44,7.4,7.44,225100.0
2008-07-28 10:25:00,7.44,7.44,7.39,7.39,88100.0,7.44,7.44,7.39,7.39,88100.0
2008-07-28 10:30:00,7.39,7.42,7.39,7.4,78100.0,7.39,7.42,7.39,7.4,78100.0
2008-07-28 10:35:00,7.41,7.41,7.4,7.4,29500.0,7.41,7.41,7.4,7.4,29500.0
2008-07-28 10:40:00,7.4,7.41,7.38,7.39,66400.0,7.4,7.41,7.38,7.39,66400.0
2008-07-28 10:45:00,7.38,7.39,7.36,7.36,78300.0,7.38,7.39,7.36,7.36,78300.0
2008-07-28 10:50:00,7.36,7.38,7.36,7.36,158800.0,7.36,7.38,7.36,7.36,158800.0
2008-07-28 10:55:00,7.36,7.37,7.36,7.36,24200.0,7.36,7.37,7.36,7.36,24200.0
2008-07-28 11:00:00,7.37,7.37,7.36,7.36,70700.0,7.37,7.37,7.36,7.36,70700.0
2008-07-28 11:05:00,7.36,7.37,7.36,7.36,57500.0,7.36,7.37,7.36,7.36,57500.0
2008-07-28 11:10:00,7.36,7.38,7.36,7.38,149400.0,7.36,7.38,7.36,7.38,149400.0
2008-07-28 11:15:00,7.37,7.38,7.37,7.37,161700.0,7.37,7.38,7.37,7.37,161700.0
2008-07-28 11:20:00,7.38,7.38,7.37,7.37,17600.0,7.38,7.38,7.37,7.37,17600.0
2008-07-28 11:25:00,7.38,7.38,7.37,7.37,41000.0,7.38,7.38,7.37,7.37,41000.0
2008-07-28 11:30:00,7.37,7.38,7.36,7.36,62100.0,7.37,7.38,7.36,7.36,62100.0
2008-07-28 11:35:00,7.36,7.38,7.36,7.37,144700.0,7.36,7.38,7.36,7.37,144700.0
2008-07-28 11:40:00,7.37,7.38,7.37,7.38,113300.0,7.37,7.38,7.37,7.38,113300.0
2008-07-28 11:45:00,7.38,7.39,7.37,7.39,131500.0,7.38,7.39,7.37,7.39,131500.0
2008-07-28 11:50:00,7.39,7.4,7.38,7.4,42700.0,7.39,7.4,7.38,7.4,42700.0
2008-07-28 11:55:00,7.4,7.4,7.39,7.39,13900.0,7.4,7.4,7.39,7.39,13900.0
2008-07-28 12:00:00,7.39,7.4,7.39,7.39,31800.0,7.39,7.4,7.39,7.39,31800.0
2008-07-28 12:05:00,7.39,7.4,7.39,7.39,28900.0,7.39,7.4,7.39,7.39,28900.0
2008-07-28 12:10:00,7.39,7.4,7.39,7.39,13700.0,7.39,7.4,7.39,7.39,13700.0
2008-07-28 12:15:00,7.4,7.42,7.39,7.41,245400.0,7.4,7.42,7.39,7.41,245400.0
2008-07-28 12:20:00,7.41,7.41,7.39,7.4,61700.0,7.41,7.41,7.39,7.4,61700.0
2008-07-28 12:25:00,7.39,7.41,7.39,7.4,50700.0,7.39,7.41,7.39,7.4,50700.0
2008-07-28 12:30:00,7.4,7.41,7.4,7.4,19100.0,7.4,7.41,7.4,7.4,19100.0
2008-07-28 12:35:00,7.4,7.41,7.39,7.41,155000.0,7.4,7.41,7.39,7.41,155000.0
2008-07-28 12:40:00,7.41,7.42,7.41,7.41,124500.0,7.41,7.42,7.41,7.41,124500.0
2008-07-28 12:45:00,7.41,7.42,7.41,7.42,22100.0,7.41,7.42,7.41,7.42,22100.0
2008-07-28 12:50:00,7.41,7.42,7.41,7.41,84800.0,7.41,7.42,7.41,7.41,84800.0
2008-07-28 12:55:00,7.41,7.42,7.41,7.42,27500.0,7.41,7.42,7.41,7.42,27500.0
2008-07-28 13:00:00,7.41,7.41,7.39,7.4,99200.0,7.41,7.41,7.39,7.4,99200.0
2008-07-28 13:05:00,7.4,7.41,7.39,7.39,81900.0,7.4,7.41,7.39,7.39,81900.0
2008-07-28 13:10:00,7.39,7.4,7.39,7.39,26500.0,7.39,7.4,7.39,7.39,26500.0
2008-07-28 13:15:00,7.39,7.4,7.37,7.37,90300.0,7.39,7.4,7.37,7.37,90300.0
2008-07-28 13:20:00,7.38,7.39,7.36,7.38,102800.0,7.38,7.39,7.36,7.38,102800.0
2008-07-28 13:25:00,7.39,7.39,7.36,7.37,95000.0,7.39,7.39,7.36,7.37,95000.0
2008-07-28 13:30:00,7.37,7.38,7.37,7.37,56600.0,7.37,7.38,7.37,7.37,56600.0
2008-07-28 13:35:00,7.37,7.38,7.36,7.36,283700.0,7.37,7.38,7.36,7.36,283700.0
2008-07-28 13:40:00,7.36,7.37,7.36,7.36,27200.0,7.36,7.37,7.36,7.36,27200.0
2008-07-28 13:45:00,7.36,7.37,7.36,7.36,201000.0,7.36,7.37,7.36,7.36,201000.0
2008-07-28 13:50:00,7.36,7.39,7.36,7.37,636000.0,7.36,7.39,7.36,7.37,636000.0
2008-07-28 13:55:00,7.38,7.4,7.36,7.39,1222600.0,7.38,7.4,7.36,7.39,1222600.0
2008-07-28 14:00:00,7.39,7.41,7.39,7.41,187000.0,7.39,7.41,7.39,7.41,187000.0
2008-07-28 14:05:00,7.41,7.41,7.39,7.39,77700.0,7.41,7.41,7.39,7.39,77700.0
2008-07-28 14:10:00,7.39,7.41,7.39,7.4,59600.0,7.39,7.41,7.39,7.4,59600.0
2008-07-28 14:15:00,7.4,7.41,7.39,7.4,171500.0,7.4,7.41,7.39,7.4,171500.0
2008-07-28 14:20:00,7.41,7.42,7.4,7.4,91900.0,7.41,7.42,7.4,7.4,91900.0
2008-07-28 14:25:00,7.4,7.41,7.37,7.4,583100.0,7.4,7.41,7.37,7.4,583100.0
2008-07-28 14:30:00,7.4,7.41,7.4,7.4,95300.0,7.4,7.41,7.4,7.4,95300.0
2008-07-28 14:35:00,7.41,7.41,7.4,7.41,36500.0,7.41,7.41,7.4,7.41,36500.0
2008-07-28 14:40:00,7.4,7.41,7.4,7.4,116700.0,7.4,7.41,7.4,7.4,116700.0
2008-07-28 14:45:00,7.41,7.41,7.38,7.39,277700.0,7.41,7.41,7.38,7.39,277700.0
2008-07-28 14:50:00,7.4,7.41,7.39,7.4,120300.0,7.4,7.41,7.39,7.4,120300.0
2008-07-28 14:55:00,7.41,7.41,7.4,7.4,66200.0,7.41,7.41,7.4,7.4,66200.0
2008-07-28 15:00:00,7.41,7.41,7.4,7.41,26800.0,7.41,7.41,7.4,7.41,26800.0
2008-07-28 15:05:00,7.4,7.41,7.4,7.41,154500.0,7.4,7.41,7.4,7.41,154500.0
2008-07-28 15:10:00,7.4,7.41,7.4,7.4,158600.0,7.4,7.41,7.4,7.4,158600.0
2008-07-28 15:15:00,7.4,7.41,7.4,7.4,73000.0,7.4,7.41,7.4,7.4,73000.0
2008-07-28 15:20:00,7.4,7.41,7.4,7.4,75300.0,7.4,7.41,7.4,7.4,75300.0
2008-07-28 15:25:00,7.4,7.41,7.4,7.4,63800.0,7.4,7.41,7.4,7.4,63800.0
2008-07-28 15:30:00,7.4,7.41,7.4,7.4,48700.0,7.4,7.41,7.4,7.4,48700.0
2008-07-28 15:35:00,7.4,7.41,7.4,7.4,64200.0,7.4,7.41,7.4,7.4,64200.0
2008-07-28 15:40:00,7.4,7.41,7.4,7.41,251500.0,7.4,7.41,7.4,7.41,251500.0
2008-07-28 15:45:00,7.4,7.41,7.38,7.38,200700.0,7.4,7.41,7.38,7.38,200700.0
2008-07-28 15:50:00,7.38,7.41,7.38,7.4,560100.0,7.38,7.41,7.38,7.4,560100.0
2008-07-28 15:55:00,7.4,7.41,7.38,7.39,468700.0,7.4,7.41,7.38,7.39,468700.0
2008-07-29 09:30:00,7.48,7.48,7.4,7.4,80400.0,7.48,7.48,7.4,7.4,80400.0
2008-07-29 09:35:00,7.4,7.42,7.4,7.4,72600.0,7.4,7.42,7.4,7.4,72600.0
2008-07-29 09:40:00,7.41,7.41,7.4,7.41,55900.0,7.41,7.41,7.4,7.41,55900.0
2008-07-29 09:45:00,7.4,7.41,7.39,7.39,122800.0,7.4,7.41,7.39,7.39,122800.0
2008-07-29 09:50:00,7.38,7.39,7.38,7.39,53500.0,7.38,7.39,7.38,7.39,53500.0
2008-07-29 09:55:00,7.4,7.41,7.39,7.41,96200.0,7.4,7.41,7.39,7.41,96200.0
2008-07-29 10:00:00,7.41,7.41,7.4,7.41,54000.0,7.41,7.41,7.4,7.41,54000.0
2008-07-29 10:05:00,7.41,7.44,7.4,7.44,131000.0,7.41,7.44,7.4,7.44,131000.0
2008-07-29 10:10:00,7.43,7.44,7.43,7.44,38600.0,7.43,7.44,7.43,7.44,38600.0
2008-07-29 10:15:00,7.43,7.45,7.43,7.44,43500.0,7.43,7.45,7.43,7.44,43500.0
2008-07-29 10:20:00,7.45,7.45,7.41,7.43,80200.0,7.45,7.45,7.41,7.43,80200.0
2008-07-29 10:25:00,7.43,7.44,7.43,7.43,11000.0,7.43,7.44,7.43,7.43,11000.0
2008-07-29 10:30:00,7.43,7.44,7.43,7.44,53000.0,7.43,7.44,7.43,7.44,53000.0
2008-07-29 10:35:00,7.44,7.45,7.42,7.45,83900.0,7.44,7.45,7.42,7.45,83900.0
2008-07-29 10:40:00,7.45,7.45,7.43,7.45,76400.0,7.45,7.45,7.43,7.45,76400.0
2008-07-29 10:45:00,7.45,7.47,7.44,7.47,160900.0,7.45,7.47,7.44,7.47,160900.0
2008-07-29 10:50:00,7.47,7.48,7.47,7.48,100800.0,7.47,7.48,7.47,7.48,100800.0
2008-07-29 10:55:00,7.47,7.52,7.47,7.51,534700.0,7.47,7.52,7.47,7.51,534700.0
2008-07-29 11:00:00,7.51,7.51,7.5,7.5,29900.0,7.51,7.51,7.5,7.5,29900.0
2008-07-29 11:05:00,7.5,7.51,7.5,7.51,206300.0,7.5,7.51,7.5,7.51,206300.0
2008-07-29 11:10:00,7.51,7.51,7.48,7.48,73900.0,7.51,7.51,7.48,7.48,73900.0
2008-07-29 11:15:00,7.49,7.5,7.48,7.48,42800.0,7.49,7.5,7.48,7.48,42800.0
2008-07-29 11:20:00,7.49,7.5,7.48,7.48,88500.0,7.49,7.5,7.48,7.48,88500.0
2008-07-29 11:25:00,7.48,7.49,7.47,7.48,28100.0,7.48,7.49,7.47,7.48,28100.0
2008-07-29 11:30:00,7.48,7.48,7.47,7.48,16700.0,7.48,7.48,7.47,7.48,16700.0
2008-07-29 11:35:00,7.48,7.48,7.42,7.45,169900.0,7.48,7.48,7.42,7.45,169900.0
2008-07-29 11:40:00,7.46,7.49,7.45,7.49,79000.0,7.46,7.49,7.45,7.49,79000.0
2008-07-29 11:45:00,7.49,7.49,7.48,7.49,26300.0,7.49,7.49,7.48,7.49,26300.0
2008-07-29 11:50:00,7.48,7.49,7.47,7.47,28200.0,7.48,7.49,7.47,7.47,28200.0
2008-07-29 11:55:00,7.47,7.48,7.46,7.47,35000.0,7.47,7.48,7.46,7.47,35000.0
2008-07-29 12:00:00,7.47,7.48,7.46,7.48,108100.0,7.47,7.48,7.46,7.48,108100.0
2008-07-29 12:05:00,7.47,7.48,7.47,7.47,30400.0,7.47,7.48,7.47,7.47,30400.0
2008-07-29 12:10:00,7.47,7.5,7.47,7.49,95300.0,7.47,7.5,7.47,7.49,95300.0
2008-07-29 12:15:00,7.5,7.5,7.47,7.47,105500.0,7.5,7.5,7.47,7.47,105500.0
2008-07-29 12:20:00,7.47,7.48,7.47,7.47,26300.0,7.47,7.48,7.47,7.47,26300.0
2008-07-29 12:25:00,7.47,7.48,7.47,7.48,31000.0,7.47,7.48,7.47,7.48,31000.0
2008-07-29 12:30:00,7.47,7.48,7.47,7.47,32400.0,7.47,7.48,7.47,7.47,32400.0
2008-07-29 12:35:00,7.48,7.48,7.44,7.47,176000.0,7.48,7.48,7.44,7.47,176000.0
2008-07-29 12:40:00,7.48,7.48,7.47,7.47,14700.0,7.48,7.48,7.47,7.47,14700.0
2008-07-29 12:45:00,7.47,7.48,7.47,7.47,24000.0,7.47,7.48,7.47,7.47,24000.0
2008-07-29 12:50:00,7.47,7.48,7.47,7.48,100300.0,7.47,7.48,7.47,7.48,100300.0
2008-07-29 12:55:00,7.47,7.48,7.47,7.48,60500.0,7.47,7.48,7.47,7.48,60500.0
2008-07-29 13:00:00,7.47,7.48,7.47,7.47,39500.0,7.47,7.48,7.47,7.47,39500.0
2008-07-29 13:05:00,7.47,7.48,7.44,7.45,133000.0,7.47,7.48,7.44,7.45,133000.0
2008-07-29 13:10:00,7.45,7.46,7.42,7.44,255600.0,7.45,7.46,7.42,7.44,255600.0
2008-07-29 13:15:00,7.43,7.47,7.43,7.47,202900.0,7.43,7.47,7.43,7.47,202900.0
2008-07-29 13:20:00,7.47,7.47,7.46,7.47,56400.0,7.47,7.47,7.46,7.47,56400.0
2008-07-29 13:25:00,7.46,7.48,7.46,7.47,58100.0,7.46,7.48,7.46,7.47,58100.0
2008-07-29 13:30:00,7.48,7.48,7.47,7.48,65500.0,7.48,7.48,7.47,7.48,65500.0
2008-07-29 13:35:00,7.48,7.48,7.45,7.46,68600.0,7.48,7.48,7.45,7.46,68600.0
2008-07-29 13:40:00,7.45,7.46,7.45,7.45,68000.0,7.45,7.46,7.45,7.45,68000.0
2008-07-29 13:45:00,7.46,7.46,7.43,7.43,87800.0,7.46,7.46,7.43,7.43,87800.0
2008-07-29 13:50:00,7.43,7.46,7.43,7.45,120100.0,7.43,7.46,7.43,7.45,120100.0
2008-07-29 13:55:00,7.46,7.46,7.45,7.45,46500.0,7.46,7.46,7.45,7.45,46500.0
2008-07-29 14:00:00,7.45,7.46,7.44,7.46,128600.0,7.45,7.46,7.44,7.46,128600.0
2008-07-29 14:05:00,7.46,7.46,7.44,7.45,85100.0,7.46,7.46,7.44,7.45,85100.0
2008-07-29 14:10:00,7.46,7.46,7.45,7.45,141200.0,7.46,7.46,7.45,7.45,141200.0
2008-07-29 14:15:00,7.44,7.46,7.44,7.45,116900.0,7.44,7.46,7.44,7.45,116900.0
2008-07-29 14:20:00,7.46,7.46,7.44,7.44,179600.0,7.46,7.46,7.44,7.44,179600.0
2008-07-29 14:25:00,7.44,7.45,7.39,7.39,109400.0,7.44,7.45,7.39,7.39,109400.0
2008-07-29 14:30:00,7.4,7.42,7.39,7.41,202900.0,7.4,7.42,7.39,7.41,202900.0
2008-07-29 14:35:00,7.4,7.41,7.4,7.4,54800.0,7.4,7.41,7.4,7.4,54800.0
2008-07-29 14:40:00,7.4,7.41,7.4,7.4,70200.0,7.4,7.41,7.4,7.4,70200.0
2008-07-29 14:45:00,7.4,7.42,7.4,7.4,180800.0,7.4,7.42,7.4,7.4,180800.0
2008-07-29 14:50:00,7.4,7.41,7.4,7.41,80000.0,7.4,7.41,7.4,7.41,80000.0
2008-07-29 14:55:00,7.4,7.42,7.4,7.42,135600.0,7.4,7.42,7.4,7.42,135600.0
2008-07-29 15:00:00,7.41,7.44,7.41,7.41,246500.0,7.41,7.44,7.41,7.41,246500.0
2008-07-29 15:05:00,7.41,7.41,7.4,7.4,78900.0,7.41,7.41,7.4,7.4,78900.0
2008-07-29 15:10:00,7.4,7.41,7.39,7.4,192500.0,7.4,7.41,7.39,7.4,192500.0
2008-07-29 15:15:00,7.41,7.41,7.4,7.4,194900.0,7.41,7.41,7.4,7.4,194900.0
2008-07-29 15:20:00,7.4,7.41,7.39,7.4,430100.0,7.4,7.41,7.39,7.4,430100.0
2008-07-29 15:25:00,7.4,7.41,7.4,7.4,247300.0,7.4,7.41,7.4,7.4,247300.0
2008-07-29 15:30:00,7.4,7.41,7.4,7.4,392100.0,7.4,7.41,7.4,7.4,392100.0
2008-07-29 15:35:00,7.41,7.41,7.38,7.38,239900.0,7.41,7.41,7.38,7.38,239900.0
2008-07-29 15:40:00,7.39,7.39,7.33,7.34,158400.0,7.39,7.39,7.33,7.34,158400.0
2008-07-29 15:45:00,7.34,7.34,7.32,7.33,245300.0,7.34,7.34,7.32,7.33,245300.0
2008-07-29 15:50:00,7.32,7.36,7.32,7.35,155500.0,7.32,7.36,7.32,7.35,155500.0
2008-07-29 15:55:00,7.36,7.36,7.3,7.32,376300.0,7.36,7.36,7.3,7.32,376300.0
2008-07-30 09:30:00,7.32,7.39,7.26,7.27,47200.0,7.32,7.39,7.26,7.27,47200.0
2008-07-30 09:35:00,7.27,7.34,7.26,7.31,73000.0,7.27,7.34,7.26,7.31,73000.0
2008-07-30 09:40:00,7.31,7.33,7.27,7.32,66400.0,7.31,7.33,7.27,7.32,66400.0
2008-07-30 09:45:00,7.32,7.32,7.25,7.28,89100.0,7.32,7.32,7.25,7.28,89100.0
2008-07-30 09:50:00,7.28,7.29,7.28,7.28,131400.0,7.28,7.29,7.28,7.28,131400.0
2008-07-30 09:55:00,7.28,7.32,7.28,7.29,113300.0,7.28,7.32,7.28,7.29,113300.0
2008-07-30 10:00:00,7.29,7.3,7.28,7.3,223200.0,7.29,7.3,7.28,7.3,223200.0
2008-07-30 10:05:00,7.3,7.32,7.27,7.3,399000.0,7.3,7.32,7.27,7.3,399000.0
2008-07-30 10:10:00,7.31,7.31,7.27,7.28,59300.0,7.31,7.31,7.27,7.28,59300.0
2008-07-30 10:15:00,7.28,7.28,7.26,7.27,102900.0,7.28,7.28,7.26,7.27,102900.0
2008-07-30 10:20:00,7.27,7.29,7.27,7.27,91400.0,7.27,7.29,7.27,7.27,91400.0
2008-07-30 10:25:00,7.27,7.28,7.23,7.24,92500.0,7.27,7.28,7.23,7.24,92500.0
2008-07-30 10:30:00,7.23,7.26,7.19,7.24,220000.0,7.23,7.26,7.19,7.24,220000.0
2008-07-30 10:35:00,7.24,7.25,7.22,7.22,119700.0,7.24,7.25,7.22,7.22,119700.0
2008-07-30 10:40:00,7.23,7.23,7.21,7.22,145400.0,7.23,7.23,7.21,7.22,145400.0
2008-07-30 10:45:00,7.21,7.25,7.21,7.24,115100.0,7.21,7.25,7.21,7.24,115100.0
2008-07-30 10:50:00,7.24,7.25,7.22,7.23,99700.0,7.24,7.25,7.22,7.23,99700.0
2008-07-30 10:55:00,7.23,7.24,7.23,7.23,32300.0,7.23,7.24,7.23,7.23,32300.0
2008-07-30 11:00:00,7.23,7.26,7.21,7.22,157500.0,7.23,7.26,7.21,7.22,157500.0
2008-07-30 11:05:00,7.21,7.26,7.21,7.22,155400.0,7.21,7.26,7.21,7.22,155400.0
2008-07-30 11:10:00,7.22,7.22,7.18,7.19,87600.0,7.22,7.22,7.18,7.19,87600.0
2008-07-30 11:15:00,7.19,7.19,7.15,7.16,78500.0,7.19,7.19,7.15,7.16,78500.0
2008-07-30 11:20:00,7.17,7.17,7.13,7.16,228100.0,7.17,7.17,7.13,7.16,228100.0
2008-07-30 11:25:00,7.17,7.19,7.14,7.14,236900.0,7.17,7.19,7.14,7.14,236900.0
2008-07-30 11:30:00,7.14,7.21,7.13,7.17,257000.0,7.14,7.21,7.13,7.17,257000.0
2008-07-30 11:35:00,7.18,7.26,7.18,7.24,117600.0,7.18,7.26,7.18,7.24,117600.0
2008-07-30 11:40:00,7.24,7.26,7.23,7.24,155200.0,7.24,7.26,7.23,7.24,155200.0
2008-07-30 11:45:00,7.24,7.24,7.2,7.2,232100.0,7.24,7.24,7.2,7.2,232100.0
2008-07-30 11:50:00,7.2,7.25,7.19,7.24,130800.0,7.2,7.25,7.19,7.24,130800.0
2008-07-30 11:55:00,7.24,7.25,7.22,7.22,143400.0,7.24,7.25,7.22,7.22,143400.0
2008-07-30 12:00:00,7.22,7.23,7.18,7.18,174400.0,7.22,7.23,7.18,7.18,174400.0
2008-07-30 12:05:00,7.19,7.21,7.16,7.18,119100.0,7.19,7.21,7.16,7.18,119100.0
2008-07-30 12:10:00,7.17,7.19,7.17,7.18,16100.0,7.17,7.19,7.17,7.18,16100.0
2008-07-30 12:15:00,7.18,7.2,7.18,7.19,47400.0,7.18,7.2,7.18,7.19,47400.0
2008-07-30 12:20:00,7.2,7.21,7.19,7.19,136600.0,7.2,7.21,7.19,7.19,136600.0
2008-07-30 12:25:00,7.18,7.19,7.17,7.18,48600.0,7.18,7.19,7.17,7.18,48600.0
2008-07-30 12:30:00,7.18,7.19,7.18,7.19,47600.0,7.18,7.19,7.18,7.19,47600.0
2008-07-30 12:35:00,7.19,7.2,7.18,7.19,72600.0,7.19,7.2,7.18,7.19,72600.0
2008-07-30 12:40:00,7.19,7.2,7.1,7.11,187400.0,7.19,7.2,7.1,7.11,187400.0
2008-07-30 12:45:00,7.11,7.12,7.1,7.12,48300.0,7.11,7.12,7.1,7.12,48300.0
2008-07-30 12:50:00,7.11,7.13,7.11,7.12,34500.0,7.11,7.13,7.11,7.12,34500.0
2008-07-30 12:55:00,7.12,7.13,7.12,7.13,23700.0,7.12,7.13,7.12,7.13,23700.0
2008-07-30 13:00:00,7.12,7.13,7.12,7.13,49400.0,7.12,7.13,7.12,7.13,49400.0
2008-07-30 13:05:00,7.12,7.13,7.05,7.07,161200.0,7.12,7.13,7.05,7.07,161200.0
2008-07-30 13:10:00,7.06,7.07,7.02,7.07,137600.0,7.06,7.07,7.02,7.07,137600.0
2008-07-30 13:15:00,7.08,7.11,7.07,7.1,90100.0,7.08,7.11,7.07,7.1,90100.0
2008-07-30 13:20:00,7.1,7.1,7.06,7.06,80000.0,7.1,7.1,7.06,7.06,80000.0
2008-07-30 13:25:00,7.07,7.11,7.07,7.11,32800.0,7.07,7.11,7.07,7.11,32800.0
2008-07-30 13:30:00,7.1,7.11,7.09,7.1,98800.0,7.1,7.11,7.09,7.1,98800.0
2008-07-30 13:35:00,7.1,7.16,7.1,7.16,112100.0,7.1,7.16,7.1,7.16,112100.0
2008-07-30 13:40:00,7.16,7.17,7.15,7.15,225800.0,7.16,7.17,7.15,7.15,225800.0
2008-07-30 13:45:00,7.15,7.18,7.15,7.17,129200.0,7.15,7.18,7.15,7.17,129200.0
2008-07-30 13:50:00,7.17,7.18,7.15,7.15,82600.0,7.17,7.18,7.15,7.15,82600.0
2008-07-30 13:55:00,7.15,7.18,7.15,7.17,97600.0,7.15,7.18,7.15,7.17,97600.0
2008-07-30 14:00:00,7.18,7.18,7.16,7.16,98100.0,7.18,7.18,7.16,7.16,98100.0
2008-07-30 14:05:00,7.17,7.18,7.16,7.16,48500.0,7.17,7.18,7.16,7.16,48500.0
2008-07-30 14:10:00,7.16,7.18,7.16,7.16,152600.0,7.16,7.18,7.16,7.16,152600.0
2008-07-30 14:15:00,7.16,7.16,7.15,7.15,51700.0,7.16,7.16,7.15,7.15,51700.0
2008-07-30 14:20:00,7.16,7.16,7.15,7.16,77900.0,7.16,7.16,7.15,7.16,77900.0
2008-07-30 14:25:00,7.17,7.19,7.16,7.19,194600.0,7.17,7.19,7.16,7.19,194600.0
2008-07-30 14:30:00,7.2,7.2,7.18,7.19,113500.0,7.2,7.2,7.18,7.19,113500.0
2008-07-30 14:35:00,7.2,7.2,7.18,7.18,51400.0,7.2,7.2,7.18,7.18,51400.0
2008-07-30 14:40:00,7.18,7.19,7.18,7.18,45600.0,7.18,7.19,7.18,7.18,45600.0
2008-07-30 14:45:00,7.18,7.19,7.18,7.18,42600.0,7.18,7.19,7.18,7.18,42600.0
2008-07-30 14:50:00,7.18,7.19,7.18,7.18,27400.0,7.18,7.19,7.18,7.18,27400.0
2008-07-30 14:55:00,7.18,7.19,7.18,7.18,81700.0,7.18,7.19,7.18,7.18,81700.0
2008-07-30 15:00:00,7.18,7.19,7.17,7.17,169700.0,7.18,7.19,7.17,7.17,169700.0
2008-07-30 15:05:00,7.17,7.18,7.14,7.14,183000.0,7.17,7.18,7.14,7.14,183000.0
2008-07-30 15:10:00,7.14,7.16,7.12,7.15,489500.0,7.14,7.16,7.12,7.15,489500.0
2008-07-30 15:15:00,7.16,7.16,7.15,7.16,23200.0,7.16,7.16,7.15,7.16,23200.0
2008-07-30 15:20:00,7.15,7.17,7.15,7.16,152100.0,7.15,7.17,7.15,7.16,152100.0
2008-07-30 15:25:00,7.17,7.19,7.16,7.19,143600.0,7.17,7.19,7.16,7.19,143600.0
2008-07-30 15:30:00,7.19,7.2,7.18,7.18,143400.0,7.19,7.2,7.18,7.18,143400.0
2008-07-30 15:35:00,7.18,7.19,7.18,7.19,101800.0,7.18,7.19,7.18,7.19,101800.0
2008-07-30 15:40:00,7.18,7.2,7.18,7.2,221500.0,7.18,7.2,7.18,7.2,221500.0
2008-07-30 15:45:00,7.2,7.2,7.19,7.19,176200.0,7.2,7.2,7.19,7.19,176200.0
2008-07-30 15:50:00,7.19,7.2,7.15,7.16,289100.0,7.19,7.2,7.15,7.16,289100.0
2008-07-30 15:55:00,7.16,7.18,7.14,7.14,714100.0,7.16,7.18,7.14,7.14,714100.0
2008-07-31 09:30:00,7.17,7.17,7.09,7.13,90100.0,7.17,7.17,7.09,7.13,90100.0
2008-07-31 09:35:00,7.13,7.17,7.13,7.16,157200.0,7.13,7.17,7.13,7.16,157200.0
2008-07-31 09:40:00,7.16,7.2,7.16,7.18,124300.0,7.16,7.2,7.16,7.18,124300.0
2008-07-31 09:45:00,7.18,7.3,7.18,7.29,114000.0,7.18,7.3,7.18,7.29,114000.0
2008-07-31 09:50:00,7.3,7.37,7.29,7.31,181800.0,7.3,7.37,7.29,7.31,181800.0
2008-07-31 09:55:00,7.32,7.33,7.25,7.27,122700.0,7.32,7.33,7.25,7.27,122700.0
2008-07-31 10:00:00,7.27,7.3,7.27,7.28,78400.0,7.27,7.3,7.27,7.28,78400.0
2008-07-31 10:05:00,7.28,7.3,7.27,7.3,80600.0,7.28,7.3,7.27,7.3,80600.0
2008-07-31 10:10:00,7.3,7.31,7.3,7.31,109400.0,7.3,7.31,7.3,7.31,109400.0
2008-07-31 10:15:00,7.31,7.36,7.3,7.36,142400.0,7.31,7.36,7.3,7.36,142400.0
2008-07-31 10:20:00,7.36,7.42,7.35,7.4,142200.0,7.36,7.42,7.35,7.4,142200.0
2008-07-31 10:25:00,7.4,7.43,7.39,7.43,78800.0,7.4,7.43,7.39,7.43,78800.0
2008-07-31 10:30:00,7.42,7.46,7.42,7.45,150500.0,7.42,7.46,7.42,7.45,150500.0
2008-07-31 10:35:00,7.45,7.46,7.44,7.44,389900.0,7.45,7.46,7.44,7.44,389900.0
2008-07-31 10:40:00,7.45,7.46,7.44,7.46,131500.0,7.45,7.46,7.44,7.46,131500.0
2008-07-31 10:45:00,7.45,7.46,7.45,7.45,53800.0,7.45,7.46,7.45,7.45,53800.0
2008-07-31 10:50:00,7.45,7.48,7.45,7.48,72300.0,7.45,7.48,7.45,7.48,72300.0
2008-07-31 10:55:00,7.48,7.5,7.48,7.49,119300.0,7.48,7.5,7.48,7.49,119300.0
2008-07-31 11:00:00,7.5,7.5,7.49,7.5,116200.0,7.5,7.5,7.49,7.5,116200.0
2008-07-31 11:05:00,7.5,7.5,7.46,7.46,121900.0,7.5,7.5,7.46,7.46,121900.0
2008-07-31 11:10:00,7.47,7.48,7.46,7.48,72000.0,7.47,7.48,7.46,7.48,72000.0
2008-07-31 11:15:00,7.47,7.49,7.47,7.48,45400.0,7.47,7.49,7.47,7.48,45400.0
2008-07-31 11:20:00,7.48,7.49,7.48,7.48,57100.0,7.48,7.49,7.48,7.48,57100.0
2008-07-31 11:25:00,7.48,7.49,7.47,7.47,51000.0,7.48,7.49,7.47,7.47,51000.0
2008-07-31 11:30:00,7.48,7.48,7.47,7.47,82500.0,7.48,7.48,7.47,7.47,82500.0
2008-07-31 11:35:00,7.47,7.48,7.45,7.46,136100.0,7.47,7.48,7.45,7.46,136100.0
2008-07-31 11:40:00,7.46,7.47,7.46,7.46,47000.0,7.46,7.47,7.46,7.46,47000.0
2008-07-31 11:45:00,7.47,7.47,7.45,7.45,79300.0,7.47,7.47,7.45,7.45,79300.0
2008-07-31 11:50:00,7.46,7.47,7.45,7.45,81600.0,7.46,7.47,7.45,7.45,81600.0
2008-07-31 11:55:00,7.45,7.47,7.45,7.47,54000.0,7.45,7.47,7.45,7.47,54000.0
2008-07-31 12:00:00,7.46,7.47,7.45,7.45,74700.0,7.46,7.47,7.45,7.45,74700.0
2008-07-31 12:05:00,7.46,7.46,7.45,7.45,56600.0,7.46,7.46,7.45,7.45,56600.0
2008-07-31 12:10:00,7.45,7.46,7.43,7.43,68500.0,7.45,7.46,7.43,7.43,68500.0
2008-07-31 12:15:00,7.44,7.44,7.4,7.42,103300.0,7.44,7.44,7.4,7.42,103300.0
2008-07-31 12:20:00,7.42,7.42,7.4,7.41,83300.0,7.42,7.42,7.4,7.41,83300.0
2008-07-31 12:25:00,7.41,7.43,7.41,7.42,104700.0,7.41,7.43,7.41,7.42,104700.0
2008-07-31 12:30:00,7.42,7.43,7.41,7.41,87000.0,7.42,7.43,7.41,7.41,87000.0
2008-07-31 12:35:00,7.42,7.42,7.41,7.41,61900.0,7.42,7.42,7.41,7.41,61900.0
2008-07-31 12:40:00,7.41,7.43,7.41,7.43,53500.0,7.41,7.43,7.41,7.43,53500.0
2008-07-31 12:45:00,7.43,7.43,7.42,7.43,16300.0,7.43,7.43,7.42,7.43,16300.0
2008-07-31 12:50:00,7.43,7.43,7.42,7.42,21100.0,7.43,7.43,7.42,7.42,21100.0
2008-07-31 12:55:00,7.43,7.43,7.42,7.42,31800.0,7.43,7.43,7.42,7.42,31800.0
2008-07-31 13:00:00,7.42,7.43,7.41,7.43,53400.0,7.42,7.43,7.41,7.43,53400.0
2008-07-31 13:05:00,7.42,7.43,7.42,7.42,19600.0,7.42,7.43,7.42,7.42,19600.0
2008-07-31 13:10:00,7.42,7.43,7.42,7.42,22400.0,7.42,7.43,7.42,7.42,22400.0
2008-07-31 13:15:00,7.43,7.43,7.42,7.42,56800.0,7.43,7.43,7.42,7.42,56800.0
2008-07-31 13:20:00,7.42,7.43,7.42,7.42,67400.0,7.42,7.43,7.42,7.42,67400.0
2008-07-31 13:25:00,7.43,7.43,7.42,7.42,31600.0,7.43,7.43,7.42,7.42,31600.0
2008-07-31 13:30:00,7.42,7.43,7.42,7.43,28700.0,7.42,7.43,7.42,7.43,28700.0
2008-07-31 13:35:00,7.42,7.43,7.42,7.42,55500.0,7.42,7.43,7.42,7.42,55500.0
2008-07-31 13:40:00,7.43,7.44,7.42,7.44,104900.0,7.43,7.44,7.42,7.44,104900.0
2008-07-31 13:45:00,7.44,7.44,7.43,7.43,29500.0,7.44,7.44,7.43,7.43,29500.0
2008-07-31 13:50:00,7.44,7.44,7.42,7.43,43700.0,7.44,7.44,7.42,7.43,43700.0
2008-07-31 13:55:00,7.42,7.43,7.42,7.42,66400.0,7.42,7.43,7.42,7.42,66400.0
2008-07-31 14:00:00,7.42,7.43,7.42,7.42,74300.0,7.42,7.43,7.42,7.42,74300.0
2008-07-31 14:05:00,7.42,7.44,7.42,7.43,185000.0,7.42,7.44,7.42,7.43,185000.0
2008-07-31 14:10:00,7.44,7.44,7.43,7.43,51100.0,7.44,7.44,7.43,7.43,51100.0
2008-07-31 14:15:00,7.43,7.44,7.43,7.43,256400.0,7.43,7.44,7.43,7.43,256400.0
2008-07-31 14:20:00,7.44,7.44,7.43,7.43,68600.0,7.44,7.44,7.43,7.43,68600.0
2008-07-31 14:25:00,7.43,7.44,7.43,7.43,52800.0,7.43,7.44,7.43,7.43,52800.0
2008-07-31 14:30:00,7.43,7.44,7.43,7.43,63400.0,7.43,7.44,7.43,7.43,63400.0
2008-07-31 14:35:00,7.44,7.47,7.43,7.46,162100.0,7.44,7.47,7.43,7.46,162100.0
2008-07-31 14:40:00,7.46,7.47,7.46,7.46,38800.0,7.46,7.47,7.46,7.46,38800.0
2008-07-31 14:45:00,7.46,7.46,7.45,7.45,126600.0,7.46,7.46,7.45,7.45,126600.0
2008-07-31 14:50:00,7.45,7.46,7.44,7.44,98300.0,7.45,7.46,7.44,7.44,98300.0
2008-07-31 14:55:00,7.45,7.45,7.44,7.44,49500.0,7.45,7.45,7.44,7.44,49500.0
2008-07-31 15:00:00,7.44,7.45,7.44,7.44,79300.0,7.44,7.45,7.44,7.44,79300.0
2008-07-31 15:05:00,7.44,7.46,7.44,7.45,138700.0,7.44,7.46,7.44,7.45,138700.0
2008-07-31 15:10:00,7.45,7.46,7.45,7.46,56900.0,7.45,7.46,7.45,7.46,56900.0
2008-07-31 15:15:00,7.46,7.46,7.45,7.45,60900.0,7.46,7.46,7.45,7.45,60900.0
2008-07-31 15:20:00,7.45,7.46,7.45,7.45,122100.0,7.45,7.46,7.45,7.45,122100.0
2008-07-31 15:25:00,7.45,7.46,7.45,7.45,60200.0,7.45,7.46,7.45,7.45,60200.0
2008-07-31 15:30:00,7.45,7.46,7.45,7.45,213000.0,7.45,7.46,7.45,7.45,213000.0
2008-07-31 15:35:00,7.45,7.46,7.45,7.45,82800.0,7.45,7.46,7.45,7.45,82800.0
2008-07-31 15:40:00,7.46,7.46,7.45,7.45,159200.0,7.46,7.46,7.45,7.45,159200.0
2008-07-31 15:45:00,7.45,7.46,7.43,7.43,277700.0,7.45,7.46,7.43,7.43,277700.0
2008-07-31 15:50:00,7.43,7.44,7.42,7.42,187100.0,7.43,7.44,7.42,7.42,187100.0
2008-07-31 15:55:00,7.42,7.44,7.39,7.39,463100.0,7.42,7.44,7.39,7.39,463100.0
2008-08-01 09:30:00,7.13,7.21,7.09,7.09,192000.0,7.13,7.21,7.09,7.09,192000.0
2008-08-01 09:35:00,7.09,7.21,7.09,7.19,188100.0,7.09,7.21,7.09,7.19,188100.0
2008-08-01 09:40:00,7.19,7.19,7.12,7.12,104700.0,7.19,7.19,7.12,7.12,104700.0
2008-08-01 09:45:00,7.12,7.13,7.12,7.13,76300.0,7.12,7.13,7.12,7.13,76300.0
2008-08-01 09:50:00,7.13,7.16,7.11,7.14,299300.0,7.13,7.16,7.11,7.14,299300.0
2008-08-01 09:55:00,7.13,7.16,7.08,7.14,108400.0,7.13,7.16,7.08,7.14,108400.0
2008-08-01 10:00:00,7.14,7.15,7.11,7.12,112000.0,7.14,7.15,7.11,7.12,112000.0
2008-08-01 10:05:00,7.12,7.13,7.12,7.12,77800.0,7.12,7.13,7.12,7.12,77800.0
2008-08-01 10:10:00,7.12,7.15,7.12,7.14,108300.0,7.12,7.15,7.12,7.14,108300.0
2008-08-01 10:15:00,7.15,7.15,7.12,7.12,93100.0,7.15,7.15,7.12,7.12,93100.0
2008-08-01 10:20:00,7.12,7.13,7.12,7.12,98400.0,7.12,7.13,7.12,7.12,98400.0
2008-08-01 10:25:00,7.12,7.13,7.12,7.12,114400.0,7.12,7.13,7.12,7.12,114400.0
2008-08-01 10:30:00,7.13,7.13,7.12,7.13,81500.0,7.13,7.13,7.12,7.13,81500.0
2008-08-01 10:35:00,7.13,7.14,7.12,7.13,93700.0,7.13,7.14,7.12,7.13,93700.0
2008-08-01 10:40:00,7.13,7.14,7.12,7.13,129400.0,7.13,7.14,7.12,7.13,129400.0
2008-08-01 10:45:00,7.13,7.18,7.13,7.17,119700.0,7.13,7.18,7.13,7.17,119700.0
2008-08-01 10:50:00,7.17,7.17,7.15,7.15,45600.0,7.17,7.17,7.15,7.15,45600.0
2008-08-01 10:55:00,7.15,7.16,7.14,7.15,54400.0,7.15,7.16,7.14,7.15,54400.0
2008-08-01 11:00:00,7.15,7.15,7.14,7.14,102100.0,7.15,7.15,7.14,7.14,102100.0
2008-08-01 11:05:00,7.14,7.15,7.14,7.15,57100.0,7.14,7.15,7.14,7.15,57100.0
2008-08-01 11:10:00,7.14,7.18,7.14,7.17,100400.0,7.14,7.18,7.14,7.17,100400.0
2008-08-01 11:15:00,7.18,7.19,7.17,7.18,258100.0,7.18,7.19,7.17,7.18,258100.0
2008-08-01 11:20:00,7.18,7.19,7.18,7.18,145200.0,7.18,7.19,7.18,7.18,145200.0
2008-08-01 11:25:00,7.18,7.19,7.18,7.18,34400.0,7.18,7.19,7.18,7.18,34400.0
2008-08-01 11:30:00,7.18,7.19,7.18,7.19,121900.0,7.18,7.19,7.18,7.19,121900.0
2008-08-01 11:35:00,7.18,7.2,7.16,7.17,337500.0,7.18,7.2,7.16,7.17,337500.0
2008-08-01 11:40:00,7.17,7.17,7.15,7.16,93400.0,7.17,7.17,7.15,7.16,93400.0
2008-08-01 11:45:00,7.16,7.16,7.15,7.15,166800.0,7.16,7.16,7.15,7.15,166800.0
2008-08-01 11:50:00,7.16,7.16,7.15,7.16,110900.0,7.16,7.16,7.15,7.16,110900.0
2008-08-01 11:55:00,7.16,7.16,7.15,7.16,74100.0,7.16,7.16,7.15,7.16,74100.0
2008-08-01 12:00:00,7.15,7.16,7.13,7.15,234800.0,7.15,7.16,7.13,7.15,234800.0
2008-08-01 12:05:00,7.15,7.16,7.15,7.15,37900.0,7.15,7.16,7.15,7.15,37900.0
2008-08-01 12:10:00,7.16,7.16,7.15,7.15,113100.0,7.16,7.16,7.15,7.15,113100.0
2008-08-01 12:15:00,7.16,7.16,7.13,7.13,170400.0,7.16,7.16,7.13,7.13,170400.0
2008-08-01 12:20:00,7.13,7.14,7.1,7.11,115500.0,7.13,7.14,7.1,7.11,115500.0
2008-08-01 12:25:00,7.11,7.11,7.09,7.1,54700.0,7.11,7.11,7.09,7.1,54700.0
2008-08-01 12:30:00,7.09,7.12,7.08,7.12,290200.0,7.09,7.12,7.08,7.12,290200.0
2008-08-01 12:35:00,7.11,7.12,7.1,7.11,328200.0,7.11,7.12,7.1,7.11,328200.0
2008-08-01 12:40:00,7.11,7.12,7.11,7.11,232200.0,7.11,7.12,7.11,7.11,232200.0
2008-08-01 12:45:00,7.11,7.12,7.1,7.11,140000.0,7.11,7.12,7.1,7.11,140000.0
2008-08-01 12:50:00,7.11,7.12,7.11,7.11,56400.0,7.11,7.12,7.11,7.11,56400.0
2008-08-01 12:55:00,7.11,7.13,7.11,7.12,87600.0,7.11,7.13,7.11,7.12,87600.0
2008-08-01 13:00:00,7.13,7.13,7.11,7.11,68200.0,7.13,7.13,7.11,7.11,68200.0
2008-08-01 13:05:00,7.11,7.13,7.11,7.12,78500.0,7.11,7.13,7.11,7.12,78500.0
2008-08-01 13:10:00,7.13,7.13,7.12,7.12,17300.0,7.13,7.13,7.12,7.12,17300.0
2008-08-01 13:15:00,7.12,7.13,7.12,7.13,80000.0,7.12,7.13,7.12,7.13,80000.0
2008-08-01 13:20:00,7.12,7.13,7.12,7.13,29200.0,7.12,7.13,7.12,7.13,29200.0
2008-08-01 13:25:00,7.13,7.14,7.12,7.13,81200.0,7.13,7.14,7.12,7.13,81200.0
2008-08-01 13:30:00,7.13,7.14,7.12,7.13,69200.0,7.13,7.14,7.12,7.13,69200.0
2008-08-01 13:35:00,7.14,7.14,7.13,7.14,37600.0,7.14,7.14,7.13,7.14,37600.0
2008-08-01 13:40:00,7.13,7.14,7.13,7.13,25700.0,7.13,7.14,7.13,7.13,25700.0
2008-08-01 13:45:00,7.14,7.14,7.13,7.14,31600.0,7.14,7.14,7.13,7.14,31600.0
2008-08-01 13:50:00,7.14,7.15,7.13,7.14,90300.0,7.14,7.15,7.13,7.14,90300.0
2008-08-01 13:55:00,7.14,7.15,7.14,7.14,22400.0,7.14,7.15,7.14,7.14,22400.0
2008-08-01 14:00:00,7.14,7.14,7.12,7.13,200200.0,7.14,7.14,7.12,7.13,200200.0
2008-08-01 14:05:00,7.13,7.14,7.13,7.13,91400.0,7.13,7.14,7.13,7.13,91400.0
2008-08-01 14:10:00,7.13,7.14,7.13,7.13,44900.0,7.13,7.14,7.13,7.13,44900.0
2008-08-01 14:15:00,7.13,7.14,7.12,7.13,102700.0,7.13,7.14,7.12,7.13,102700.0
2008-08-01 14:20:00,7.13,7.14,7.13,7.14,33100.0,7.13,7.14,7.13,7.14,33100.0
2008-08-01 14:25:00,7.13,7.14,7.13,7.13,36600.0,7.13,7.14,7.13,7.13,36600.0
2008-08-01 14:30:00,7.13,7.14,7.13,7.14,88500.0,7.13,7.14,7.13,7.14,88500.0
2008-08-01 14:35:00,7.13,7.14,7.13,7.13,90200.0,7.13,7.14,7.13,7.13,90200.0
2008-08-01 14:40:00,7.13,7.14,7.13,7.13,65900.0,7.13,7.14,7.13,7.13,65900.0
2008-08-01 14:45:00,7.13,7.14,7.13,7.14,83300.0,7.13,7.14,7.13,7.14,83300.0
2008-08-01 14:50:00,7.14,7.15,7.13,7.14,248600.0,7.14,7.15,7.13,7.14,248600.0
2008-08-01 14:55:00,7.14,7.15,7.14,7.14,117900.0,7.14,7.15,7.14,7.14,117900.0
2008-08-01 15:00:00,7.14,7.15,7.13,7.14,204000.0,7.14,7.15,7.13,7.14,204000.0
2008-08-01 15:05:00,7.13,7.14,7.13,7.14,112700.0,7.13,7.14,7.13,7.14,112700.0
2008-08-01 15:10:00,7.14,7.15,7.13,7.14,144300.0,7.14,7.15,7.13,7.14,144300.0
2008-08-01 15:15:00,7.14,7.15,7.13,7.14,69100.0,7.14,7.15,7.13,7.14,69100.0
2008-08-01 15:20:00,7.13,7.14,7.13,7.13,109400.0,7.13,7.14,7.13,7.13,109400.0
2008-08-01 15:25:00,7.13,7.14,7.13,7.14,132700.0,7.13,7.14,7.13,7.14,132700.0
2008-08-01 15:30:00,7.13,7.16,7.12,7.15,335000.0,7.13,7.16,7.12,7.15,335000.0
2008-08-01 15:35:00,7.16,7.16,7.14,7.14,71000.0,7.16,7.16,7.14,7.14,71000.0
2008-08-01 15:40:00,7.15,7.15,7.14,7.15,156800.0,7.15,7.15,7.14,7.15,156800.0
2008-08-01 15:45:00,7.14,7.15,7.14,7.14,96000.0,7.14,7.15,7.14,7.14,96000.0
2008-08-01 15:50:00,7.14,7.15,7.12,7.14,524600.0,7.14,7.15,7.12,7.14,524600.0
2008-08-01 15:55:00,7.14,7.14,7.12,7.12,805000.0,7.14,7.14,7.12,7.12,805000.0
2008-08-04 09:30:00,7.12,7.14,7.08,7.11,49400.0,7.12,7.14,7.08,7.11,49400.0
2008-08-04 09:35:00,7.11,7.16,7.1,7.15,39800.0,7.11,7.16,7.1,7.15,39800.0
2008-08-04 09:40:00,7.15,7.16,7.14,7.15,27600.0,7.15,7.16,7.14,7.15,27600.0
2008-08-04 09:45:00,7.15,7.16,7.15,7.15,48200.0,7.15,7.16,7.15,7.15,48200.0
2008-08-04 09:50:00,7.16,7.16,7.11,7.11,27300.0,7.16,7.16,7.11,7.11,27300.0
2008-08-04 09:55:00,7.11,7.12,7.09,7.1,30200.0,7.11,7.12,7.09,7.1,30200.0
2008-08-04 10:00:00,7.1,7.12,7.09,7.12,78500.0,7.1,7.12,7.09,7.12,78500.0
2008-08-04 10:05:00,7.12,7.12,7.1,7.1,32500.0,7.12,7.12,7.1,7.1,32500.0
2008-08-04 10:10:00,7.11,7.11,7.08,7.08,69500.0,7.11,7.11,7.08,7.08,69500.0
2008-08-04 10:15:00,7.09,7.1,7.08,7.09,78500.0,7.09,7.1,7.08,7.09,78500.0
2008-08-04 10:20:00,7.1,7.11,7.09,7.1,37000.0,7.1,7.11,7.09,7.1,37000.0
2008-08-04 10:25:00,7.1,7.1,7.09,7.1,19000.0,7.1,7.1,7.09,7.1,19000.0
2008-08-04 10:30:00,7.1,7.11,7.09,7.11,21800.0,7.1,7.11,7.09,7.11,21800.0
2008-08-04 10:35:00,7.1,7.11,7.1,7.1,19100.0,7.1,7.11,7.1,7.1,19100.0
2008-08-04 10:40:00,7.1,7.11,7.09,7.09,22700.0,7.1,7.11,7.09,7.09,22700.0
2008-08-04 10:45:00,7.09,7.1,7.07,7.08,172300.0,7.09,7.1,7.07,7.08,172300.0
2008-08-04 10:50:00,7.08,7.09,7.08,7.09,4500.0,7.08,7.09,7.08,7.09,4500.0
2008-08-04 10:55:00,7.08,7.09,7.08,7.09,56300.0,7.08,7.09,7.08,7.09,56300.0
2008-08-04 11:00:00,7.09,7.09,7.07,7.09,61600.0,7.09,7.09,7.07,7.09,61600.0
2008-08-04 11:05:00,7.09,7.09,7.08,7.09,46700.0,7.09,7.09,7.08,7.09,46700.0
2008-08-04 11:10:00,7.09,7.09,7.08,7.08,71800.0,7.09,7.09,7.08,7.08,71800.0
2008-08-04 11:15:00,7.09,7.09,7.08,7.09,31200.0,7.09,7.09,7.08,7.09,31200.0
2008-08-04 11:20:00,7.09,7.09,7.05,7.07,155400.0,7.09,7.09,7.05,7.07,155400.0
2008-08-04 11:25:00,7.08,7.08,7.07,7.08,62000.0,7.08,7.08,7.07,7.08,62000.0
2008-08-04 11:30:00,7.08,7.08,7.07,7.08,13300.0,7.08,7.08,7.07,7.08,13300.0
2008-08-04 11:35:00,7.08,7.09,7.07,7.09,104300.0,7.08,7.09,7.07,7.09,104300.0
2008-08-04 11:40:00,7.09,7.11,7.09,7.09,107600.0,7.09,7.11,7.09,7.09,107600.0
2008-08-04 11:45:00,7.1,7.1,7.07,7.09,103000.0,7.1,7.1,7.07,7.09,103000.0
2008-08-04 11:50:00,7.08,7.1,7.08,7.09,52800.0,7.08,7.1,7.08,7.09,52800.0
2008-08-04 11:55:00,7.09,7.1,7.09,7.09,67800.0,7.09,7.1,7.09,7.09,67800.0
2008-08-04 12:00:00,7.09,7.1,7.09,7.1,32100.0,7.09,7.1,7.09,7.1,32100.0
2008-08-04 12:05:00,7.1,7.1,7.09,7.09,120600.0,7.1,7.1,7.09,7.09,120600.0
2008-08-04 12:10:00,7.09,7.1,7.09,7.09,42700.0,7.09,7.1,7.09,7.09,42700.0
2008-08-04 12:15:00,7.09,7.1,7.09,7.09,30400.0,7.09,7.1,7.09,7.09,30400.0
2008-08-04 12:20:00,7.09,7.1,7.09,7.09,43600.0,7.09,7.1,7.09,7.09,43600.0
2008-08-04 12:25:00,7.1,7.1,7.09,7.09,29800.0,7.1,7.1,7.09,7.09,29800.0
2008-08-04 12:30:00,7.1,7.1,7.09,7.09,47100.0,7.1,7.1,7.09,7.09,47100.0
2008-08-04 12:35:00,7.1,7.1,7.08,7.08,73500.0,7.1,7.1,7.08,7.08,73500.0
2008-08-04 12:40:00,7.09,7.09,7.08,7.09,18500.0,7.09,7.09,7.08,7.09,18500.0
2008-08-04 12:45:00,7.08,7.09,7.08,7.09,33200.0,7.08,7.09,7.08,7.09,33200.0
2008-08-04 12:50:00,7.08,7.09,7.07,7.07,76700.0,7.08,7.09,7.07,7.07,76700.0
2008-08-04 12:55:00,7.07,7.08,7.07,7.07,17900.0,7.07,7.08,7.07,7.07,17900.0
2008-08-04 13:00:00,7.07,7.08,7.06,7.08,94500.0,7.07,7.08,7.06,7.08,94500.0
2008-08-04 13:05:00,7.07,7.08,7.07,7.08,12100.0,7.07,7.08,7.07,7.08,12100.0
2008-08-04 13:10:00,7.07,7.08,7.07,7.08,15500.0,7.07,7.08,7.07,7.08,15500.0
2008-08-04 13:15:00,7.07,7.08,7.07,7.07,32000.0,7.07,7.08,7.07,7.07,32000.0
2008-08-04 13:20:00,7.07,7.08,7.06,7.06,108900.0,7.07,7.08,7.06,7.06,108900.0
2008-08-04 13:25:00,7.06,7.07,7.06,7.07,26300.0,7.06,7.07,7.06,7.07,26300.0
2008-08-04 13:30:00,7.06,7.07,7.06,7.06,118100.0,7.06,7.07,7.06,7.06,118100.0
2008-08-04 13:35:00,7.07,7.08,7.07,7.07,60700.0,7.07,7.08,7.07,7.07,60700.0
2008-08-04 13:40:00,7.07,7.08,7.07,7.08,4200.0,7.07,7.08,7.07,7.08,4200.0
2008-08-04 13:45:00,7.08,7.08,7.07,7.08,7000.0,7.08,7.08,7.07,7.08,7000.0
2008-08-04 13:50:00,7.08,7.09,7.07,7.08,74400.0,7.08,7.09,7.07,7.08,74400.0
2008-08-04 13:55:00,7.08,7.09,7.08,7.09,14900.0,7.08,7.09,7.08,7.09,14900.0
2008-08-04 14:00:00,7.08,7.09,7.08,7.09,39200.0,7.08,7.09,7.08,7.09,39200.0
2008-08-04 14:05:00,7.08,7.09,7.08,7.09,5500.0,7.08,7.09,7.08,7.09,5500.0
2008-08-04 14:10:00,7.08,7.09,7.08,7.09,7200.0,7.08,7.09,7.08,7.09,7200.0
2008-08-04 14:15:00,7.08,7.09,7.08,7.09,28300.0,7.08,7.09,7.08,7.09,28300.0
2008-08-04 14:20:00,7.08,7.09,7.08,7.09,12900.0,7.08,7.09,7.08,7.09,12900.0
2008-08-04 14:25:00,7.08,7.1,7.08,7.1,119600.0,7.08,7.1,7.08,7.1,119600.0
2008-08-04 14:30:00,7.1,7.1,7.09,7.1,61900.0,7.1,7.1,7.09,7.1,61900.0
2008-08-04 14:35:00,7.1,7.11,7.09,7.1,192400.0,7.1,7.11,7.09,7.1,192400.0
2008-08-04 14:40:00,7.1,7.11,7.09,7.1,37200.0,7.1,7.11,7.09,7.1,37200.0
2008-08-04 14:45:00,7.1,7.11,7.1,7.1,13900.0,7.1,7.11,7.1,7.1,13900.0
2008-08-04 14:50:00,7.1,7.11,7.1,7.11,41500.0,7.1,7.11,7.1,7.11,41500.0
2008-08-04 14:55:00,7.1,7.11,7.1,7.11,37100.0,7.1,7.11,7.1,7.11,37100.0
2008-08-04 15:00:00,7.1,7.14,7.1,7.14,147300.0,7.1,7.14,7.1,7.14,147300.0
2008-08-04 15:05:00,7.13,7.14,7.13,7.13,24900.0,7.13,7.14,7.13,7.13,24900.0
2008-08-04 15:10:00,7.13,7.14,7.13,7.14,19500.0,7.13,7.14,7.13,7.14,19500.0
2008-08-04 15:15:00,7.13,7.14,7.13,7.14,83400.0,7.13,7.14,7.13,7.14,83400.0
2008-08-04 15:20:00,7.13,7.14,7.13,7.14,166100.0,7.13,7.14,7.13,7.14,166100.0
2008-08-04 15:25:00,7.14,7.14,7.13,7.14,75100.0,7.14,7.14,7.13,7.14,75100.0
2008-08-04 15:30:00,7.13,7.14,7.12,7.13,193100.0,7.13,7.14,7.12,7.13,193100.0
2008-08-04 15:35:00,7.12,7.13,7.12,7.13,66600.0,7.12,7.13,7.12,7.13,66600.0
2008-08-04 15:40:00,7.13,7.13,7.12,7.12,216600.0,7.13,7.13,7.12,7.12,216600.0
2008-08-04 15:45:00,7.12,7.13,7.12,7.13,125600.0,7.12,7.13,7.12,7.13,125600.0
2008-08-04 15:50:00,7.13,7.13,7.12,7.12,216700.0,7.13,7.13,7.12,7.12,216700.0
2008-08-04 15:55:00,7.12,7.15,7.12,7.14,251800.0,7.12,7.15,7.12,7.14,251800.0
2008-08-05 09:30:00,7.2,7.23,7.12,7.19,37600.0,7.2,7.23,7.12,7.19,37600.0
2008-08-05 09:35:00,7.2,7.2,7.09,7.09,80500.0,7.2,7.2,7.09,7.09,80500.0
2008-08-05 09:40:00,7.09,7.1,7.04,7.07,43800.0,7.09,7.1,7.04,7.07,43800.0
2008-08-05 09:45:00,7.06,7.07,7.0,7.01,75800.0,7.06,7.07,7.0,7.01,75800.0
2008-08-05 09:50:00,7.01,7.05,7.0,7.03,46000.0,7.01,7.05,7.0,7.03,46000.0
2008-08-05 09:55:00,7.03,7.04,7.02,7.04,30000.0,7.03,7.04,7.02,7.04,30000.0
2008-08-05 10:00:00,7.04,7.06,7.03,7.04,82900.0,7.04,7.06,7.03,7.04,82900.0
2008-08-05 10:05:00,7.05,7.05,7.02,7.03,30400.0,7.05,7.05,7.02,7.03,30400.0
2008-08-05 10:10:00,7.03,7.05,7.02,7.04,25300.0,7.03,7.05,7.02,7.04,25300.0
2008-08-05 10:15:00,7.04,7.05,7.03,7.04,36700.0,7.04,7.05,7.03,7.04,36700.0
2008-08-05 10:20:00,7.04,7.04,7.02,7.03,19600.0,7.04,7.04,7.02,7.03,19600.0
2008-08-05 10:25:00,7.03,7.03,7.01,7.01,31600.0,7.03,7.03,7.01,7.01,31600.0
2008-08-05 10:30:00,7.01,7.02,7.01,7.01,35100.0,7.01,7.02,7.01,7.01,35100.0
2008-08-05 10:35:00,7.01,7.02,7.0,7.01,45800.0,7.01,7.02,7.0,7.01,45800.0
2008-08-05 10:40:00,7.0,7.01,7.0,7.0,13300.0,7.0,7.01,7.0,7.0,13300.0
2008-08-05 10:45:00,7.0,7.01,7.0,7.01,33300.0,7.0,7.01,7.0,7.01,33300.0
2008-08-05 10:50:00,7.01,7.01,6.99,6.99,84600.0,7.01,7.01,6.99,6.99,84600.0
2008-08-05 10:55:00,7.0,7.0,6.99,7.0,37200.0,7.0,7.0,6.99,7.0,37200.0
2008-08-05 11:00:00,7.0,7.0,6.99,7.0,98500.0,7.0,7.0,6.99,7.0,98500.0
2008-08-05 11:05:00,7.0,7.0,6.99,7.0,36200.0,7.0,7.0,6.99,7.0,36200.0
2008-08-05 11:10:00,7.0,7.0,6.99,7.0,9900.0,7.0,7.0,6.99,7.0,9900.0
2008-08-05 11:15:00,7.0,7.0,6.99,6.99,13900.0,7.0,7.0,6.99,6.99,13900.0
2008-08-05 11:20:00,6.99,7.0,6.99,6.99,70200.0,6.99,7.0,6.99,6.99,70200.0
2008-08-05 11:25:00,7.0,7.0,6.99,7.0,5700.0,7.0,7.0,6.99,7.0,5700.0
2008-08-05 11:30:00,7.0,7.0,6.99,7.0,18700.0,7.0,7.0,6.99,7.0,18700.0
2008-08-05 11:35:00,7.0,7.0,6.99,7.0,32700.0,7.0,7.0,6.99,7.0,32700.0
2008-08-05 11:40:00,7.0,7.0,6.99,6.99,4800.0,7.0,7.0,6.99,6.99,4800.0
2008-08-05 11:45:00,7.0,7.0,6.99,7.0,14500.0,7.0,7.0,6.99,7.0,14500.0
2008-08-05 11:50:00,7.0,7.0,6.99,6.99,17900.0,7.0,7.0,6.99,6.99,17900.0
2008-08-05 11:55:00,7.0,7.0,6.99,7.0,30700.0,7.0,7.0,6.99,7.0,30700.0
2008-08-05 12:00:00,7.0,7.0,6.99,6.99,25100.0,7.0,7.0,6.99,6.99,25100.0
2008-08-05 12:05:00,7.0,7.0,6.99,7.0,10500.0,7.0,7.0,6.99,7.0,10500.0
2008-08-05 12:10:00,7.0,7.0,6.99,6.99,14800.0,7.0,7.0,6.99,6.99,14800.0
2008-08-05 12:15:00,7.0,7.0,6.99,6.99,19200.0,7.0,7.0,6.99,6.99,19200.0
2008-08-05 12:20:00,7.0,7.0,6.99,7.0,10000.0,7.0,7.0,6.99,7.0,10000.0
2008-08-05 12:25:00,7.0,7.0,6.99,7.0,29100.0,7.0,7.0,6.99,7.0,29100.0
2008-08-05 12:30:00,6.99,7.0,6.99,7.0,17400.0,6.99,7.0,6.99,7.0,17400.0
2008-08-05 12:35:00,7.0,7.0,6.99,6.99,10000.0,7.0,7.0,6.99,6.99,10000.0
2008-08-05 12:40:00,7.0,7.0,6.99,7.0,17800.0,7.0,7.0,6.99,7.0,17800.0
2008-08-05 12:45:00,6.99,7.0,6.99,6.99,12500.0,6.99,7.0,6.99,6.99,12500.0
2008-08-05 12:50:00,7.0,7.0,6.99,6.99,6600.0,7.0,7.0,6.99,6.99,6600.0
2008-08-05 12:55:00,6.99,7.0,6.99,6.99,8100.0,6.99,7.0,6.99,6.99,8100.0
2008-08-05 13:00:00,7.0,7.0,6.99,6.99,29900.0,7.0,7.0,6.99,6.99,29900.0
2008-08-05 13:05:00,7.0,7.0,6.99,6.99,9500.0,7.0,7.0,6.99,6.99,9500.0
2008-08-05 13:10:00,6.99,7.0,6.99,6.99,10500.0,6.99,7.0,6.99,6.99,10500.0
2008-08-05 13:15:00,7.0,7.0,6.99,6.99,21300.0,7.0,7.0,6.99,6.99,21300.0
2008-08-05 13:20:00,6.99,7.0,6.99,6.99,10900.0,6.99,7.0,6.99,6.99,10900.0
2008-08-05 13:25:00,6.99,7.0,6.99,7.0,7400.0,6.99,7.0,6.99,7.0,7400.0
2008-08-05 13:30:00,7.0,7.0,6.99,7.0,57400.0,7.0,7.0,6.99,7.0,57400.0
2008-08-05 13:35:00,7.0,7.0,6.99,7.0,19900.0,7.0,7.0,6.99,7.0,19900.0
2008-08-05 13:40:00,7.0,7.0,6.99,7.0,24300.0,7.0,7.0,6.99,7.0,24300.0
2008-08-05 13:45:00,7.0,7.0,6.99,7.0,13100.0,7.0,7.0,6.99,7.0,13100.0
2008-08-05 13:50:00,7.0,7.0,6.99,6.99,11500.0,7.0,7.0,6.99,6.99,11500.0
2008-08-05 13:55:00,7.0,7.0,6.99,7.0,25200.0,7.0,7.0,6.99,7.0,25200.0
2008-08-05 14:00:00,7.0,7.0,6.99,7.0,31600.0,7.0,7.0,6.99,7.0,31600.0
2008-08-05 14:05:00,7.0,7.0,6.99,6.99,18100.0,7.0,7.0,6.99,6.99,18100.0
2008-08-05 14:10:00,7.0,7.0,6.98,6.99,106100.0,7.0,7.0,6.98,6.99,106100.0
2008-08-05 14:15:00,6.98,6.99,6.97,6.97,106600.0,6.98,6.99,6.97,6.97,106600.0
2008-08-05 14:20:00,6.98,6.98,6.95,6.98,86200.0,6.98,6.98,6.95,6.98,86200.0
2008-08-05 14:25:00,6.98,7.01,6.97,7.0,80500.0,6.98,7.01,6.97,7.0,80500.0
2008-08-05 14:30:00,7.01,7.01,7.0,7.01,39600.0,7.01,7.01,7.0,7.01,39600.0
2008-08-05 14:35:00,7.0,7.01,6.99,6.99,99300.0,7.0,7.01,6.99,6.99,99300.0
2008-08-05 14:40:00,7.0,7.03,6.99,7.03,135700.0,7.0,7.03,6.99,7.03,135700.0
2008-08-05 14:45:00,7.03,7.04,7.02,7.03,97900.0,7.03,7.04,7.02,7.03,97900.0
2008-08-05 14:50:00,7.03,7.04,7.01,7.01,155600.0,7.03,7.04,7.01,7.01,155600.0
2008-08-05 14:55:00,7.01,7.02,7.01,7.02,67600.0,7.01,7.02,7.01,7.02,67600.0
2008-08-05 15:00:00,7.02,7.03,7.01,7.03,124600.0,7.02,7.03,7.01,7.03,124600.0
2008-08-05 15:05:00,7.03,7.04,7.02,7.04,86800.0,7.03,7.04,7.02,7.04,86800.0
2008-08-05 15:10:00,7.04,7.04,7.03,7.04,98500.0,7.04,7.04,7.03,7.04,98500.0
2008-08-05 15:15:00,7.05,7.05,7.04,7.05,104000.0,7.05,7.05,7.04,7.05,104000.0
2008-08-05 15:20:00,7.05,7.05,7.04,7.05,50400.0,7.05,7.05,7.04,7.05,50400.0
2008-08-05 15:25:00,7.04,7.05,7.04,7.05,93500.0,7.04,7.05,7.04,7.05,93500.0
2008-08-05 15:30:00,7.05,7.05,7.04,7.05,64100.0,7.05,7.05,7.04,7.05,64100.0
2008-08-05 15:35:00,7.05,7.05,7.04,7.04,97500.0,7.05,7.05,7.04,7.04,97500.0
2008-08-05 15:40:00,7.05,7.05,7.04,7.04,107200.0,7.05,7.05,7.04,7.04,107200.0
2008-08-05 15:45:00,7.05,7.06,7.04,7.06,122700.0,7.05,7.06,7.04,7.06,122700.0
2008-08-05 15:50:00,7.05,7.08,7.05,7.08,132900.0,7.05,7.08,7.05,7.08,132900.0
2008-08-05 15:55:00,7.07,7.08,7.02,7.03,575300.0,7.07,7.08,7.02,7.03,575300.0
2008-08-06 09:30:00,7.05,7.07,7.03,7.07,43600.0,7.05,7.07,7.03,7.07,43600.0
2008-08-06 09:35:00,7.07,7.08,7.04,7.04,52700.0,7.07,7.08,7.04,7.04,52700.0
2008-08-06 09:40:00,7.03,7.05,7.03,7.03,37700.0,7.03,7.05,7.03,7.03,37700.0
2008-08-06 09:45:00,7.03,7.04,7.03,7.04,38100.0,7.03,7.04,7.03,7.04,38100.0
2008-08-06 09:50:00,7.03,7.05,7.03,7.04,64400.0,7.03,7.05,7.03,7.04,64400.0
2008-08-06 09:55:00,7.03,7.05,7.03,7.04,38400.0,7.03,7.05,7.03,7.04,38400.0
2008-08-06 10:00:00,7.05,7.06,7.04,7.04,48600.0,7.05,7.06,7.04,7.04,48600.0
2008-08-06 10:05:00,7.04,7.05,7.03,7.04,18700.0,7.04,7.05,7.03,7.04,18700.0
2008-08-06 10:10:00,7.04,7.04,7.02,7.03,24600.0,7.04,7.04,7.02,7.03,24600.0
2008-08-06 10:15:00,7.03,7.03,7.01,7.02,33400.0,7.03,7.03,7.01,7.02,33400.0
2008-08-06 10:20:00,7.03,7.03,7.0,7.01,33300.0,7.03,7.03,7.0,7.01,33300.0
2008-08-06 10:25:00,7.01,7.01,6.98,6.98,40500.0,7.01,7.01,6.98,6.98,40500.0
2008-08-06 10:30:00,6.98,6.99,6.95,6.96,56000.0,6.98,6.99,6.95,6.96,56000.0
2008-08-06 10:35:00,6.97,7.0,6.95,6.97,130600.0,6.97,7.0,6.95,6.97,130600.0
2008-08-06 10:40:00,6.97,6.98,6.96,6.97,21200.0,6.97,6.98,6.96,6.97,21200.0
2008-08-06 10:45:00,6.97,7.0,6.97,7.0,39000.0,6.97,7.0,6.97,7.0,39000.0
2008-08-06 10:50:00,7.0,7.01,7.0,7.01,26600.0,7.0,7.01,7.0,7.01,26600.0
2008-08-06 10:55:00,7.01,7.01,7.0,7.0,34700.0,7.01,7.01,7.0,7.0,34700.0
2008-08-06 11:00:00,7.0,7.0,6.98,6.98,31700.0,7.0,7.0,6.98,6.98,31700.0
2008-08-06 11:05:00,6.99,6.99,6.98,6.99,20600.0,6.99,6.99,6.98,6.99,20600.0
2008-08-06 11:10:00,6.99,7.0,6.98,7.0,17300.0,6.99,7.0,6.98,7.0,17300.0
2008-08-06 11:15:00,7.0,7.03,7.0,7.03,49900.0,7.0,7.03,7.0,7.03,49900.0
2008-08-06 11:20:00,7.03,7.03,7.02,7.03,32500.0,7.03,7.03,7.02,7.03,32500.0
2008-08-06 11:25:00,7.02,7.03,7.02,7.02,60400.0,7.02,7.03,7.02,7.02,60400.0
2008-08-06 11:30:00,7.02,7.05,7.02,7.05,52400.0,7.02,7.05,7.02,7.05,52400.0
2008-08-06 11:35:00,7.05,7.06,7.04,7.06,49600.0,7.05,7.06,7.04,7.06,49600.0
2008-08-06 11:40:00,7.05,7.06,7.05,7.05,17600.0,7.05,7.06,7.05,7.05,17600.0
2008-08-06 11:45:00,7.05,7.06,7.05,7.05,19000.0,7.05,7.06,7.05,7.05,19000.0
2008-08-06 11:50:00,7.05,7.06,7.04,7.04,85800.0,7.05,7.06,7.04,7.04,85800.0
2008-08-06 11:55:00,7.04,7.05,7.02,7.03,82500.0,7.04,7.05,7.02,7.03,82500.0
2008-08-06 12:00:00,7.02,7.03,7.02,7.03,10100.0,7.02,7.03,7.02,7.03,10100.0
2008-08-06 12:05:00,7.03,7.04,7.02,7.03,51600.0,7.03,7.04,7.02,7.03,51600.0
2008-08-06 12:10:00,7.03,7.04,7.03,7.03,21800.0,7.03,7.04,7.03,7.03,21800.0
2008-08-06 12:15:00,7.04,7.04,7.03,7.04,42600.0,7.04,7.04,7.03,7.04,42600.0
2008-08-06 12:20:00,7.03,7.04,7.03,7.04,17000.0,7.03,7.04,7.03,7.04,17000.0
2008-08-06 12:25:00,7.04,7.04,7.03,7.04,16400.0,7.04,7.04,7.03,7.04,16400.0
2008-08-06 12:30:00,7.03,7.04,7.03,7.03,42400.0,7.03,7.04,7.03,7.03,42400.0
2008-08-06 12:35:00,7.03,7.04,7.03,7.03,50300.0,7.03,7.04,7.03,7.03,50300.0
2008-08-06 12:40:00,7.04,7.04,7.03,7.03,41400.0,7.04,7.04,7.03,7.03,41400.0
2008-08-06 12:45:00,7.03,7.04,7.03,7.03,32100.0,7.03,7.04,7.03,7.03,32100.0
2008-08-06 12:50:00,7.03,7.04,7.02,7.02,138300.0,7.03,7.04,7.02,7.02,138300.0
2008-08-06 12:55:00,7.02,7.03,7.02,7.03,18500.0,7.02,7.03,7.02,7.03,18500.0
2008-08-06 13:00:00,7.03,7.03,7.02,7.03,43200.0,7.03,7.03,7.02,7.03,43200.0
2008-08-06 13:05:00,7.03,7.03,7.02,7.03,10100.0,7.03,7.03,7.02,7.03,10100.0
2008-08-06 13:10:00,7.03,7.03,7.02,7.03,9400.0,7.03,7.03,7.02,7.03,9400.0
2008-08-06 13:15:00,7.02,7.03,7.02,7.03,11700.0,7.02,7.03,7.02,7.03,11700.0
2008-08-06 13:20:00,7.02,7.03,7.02,7.03,70600.0,7.02,7.03,7.02,7.03,70600.0
2008-08-06 13:25:00,7.03,7.07,7.03,7.06,83400.0,7.03,7.07,7.03,7.06,83400.0
2008-08-06 13:30:00,7.06,7.08,7.06,7.07,41900.0,7.06,7.08,7.06,7.07,41900.0
2008-08-06 13:35:00,7.08,7.08,7.07,7.08,19600.0,7.08,7.08,7.07,7.08,19600.0
2008-08-06 13:40:00,7.07,7.07,7.06,7.06,55800.0,7.07,7.07,7.06,7.06,55800.0
2008-08-06 13:45:00,7.06,7.07,7.06,7.07,16900.0,7.06,7.07,7.06,7.07,16900.0
2008-08-06 13:50:00,7.07,7.07,7.05,7.05,68800.0,7.07,7.07,7.05,7.05,68800.0
2008-08-06 13:55:00,7.05,7.06,7.05,7.05,22400.0,7.05,7.06,7.05,7.05,22400.0
2008-08-06 14:00:00,7.06,7.06,7.04,7.04,134000.0,7.06,7.06,7.04,7.04,134000.0
2008-08-06 14:05:00,7.04,7.05,7.04,7.05,35900.0,7.04,7.05,7.04,7.05,35900.0
2008-08-06 14:10:00,7.04,7.05,7.04,7.04,10800.0,7.04,7.05,7.04,7.04,10800.0
2008-08-06 14:15:00,7.04,7.05,7.04,7.04,37300.0,7.04,7.05,7.04,7.04,37300.0
2008-08-06 14:20:00,7.05,7.05,7.04,7.04,56100.0,7.05,7.05,7.04,7.04,56100.0
2008-08-06 14:25:00,7.05,7.05,7.04,7.04,27500.0,7.05,7.05,7.04,7.04,27500.0
2008-08-06 14:30:00,7.04,7.05,7.04,7.04,49700.0,7.04,7.05,7.04,7.04,49700.0
2008-08-06 14:35:00,7.04,7.05,7.04,7.05,16600.0,7.04,7.05,7.04,7.05,16600.0
2008-08-06 14:40:00,7.04,7.05,7.04,7.05,66900.0,7.04,7.05,7.04,7.05,66900.0
2008-08-06 14:45:00,7.05,7.07,7.04,7.06,119700.0,7.05,7.07,7.04,7.06,119700.0
2008-08-06 14:50:00,7.07,7.1,7.07,7.1,50300.0,7.07,7.1,7.07,7.1,50300.0
2008-08-06 14:55:00,7.09,7.1,7.09,7.1,41600.0,7.09,7.1,7.09,7.1,41600.0
2008-08-06 15:00:00,7.09,7.11,7.09,7.11,75700.0,7.09,7.11,7.09,7.11,75700.0
2008-08-06 15:05:00,7.11,7.12,7.1,7.12,63700.0,7.11,7.12,7.1,7.12,63700.0
2008-08-06 15:10:00,7.12,7.13,7.11,7.11,79400.0,7.12,7.13,7.11,7.11,79400.0
2008-08-06 15:15:00,7.11,7.12,7.11,7.11,74300.0,7.11,7.12,7.11,7.11,74300.0
2008-08-06 15:20:00,7.12,7.12,7.1,7.11,109300.0,7.12,7.12,7.1,7.11,109300.0
2008-08-06 15:25:00,7.11,7.11,7.1,7.1,83800.0,7.11,7.11,7.1,7.1,83800.0
2008-08-06 15:30:00,7.1,7.11,7.09,7.09,127100.0,7.1,7.11,7.09,7.09,127100.0
2008-08-06 15:35:00,7.09,7.1,7.04,7.05,456700.0,7.09,7.1,7.04,7.05,456700.0
2008-08-06 15:40:00,7.05,7.05,7.02,7.04,180800.0,7.05,7.05,7.02,7.04,180800.0
2008-08-06 15:45:00,7.04,7.05,7.03,7.04,165000.0,7.04,7.05,7.03,7.04,165000.0
2008-08-06 15:50:00,7.04,7.04,7.02,7.03,142900.0,7.04,7.04,7.02,7.03,142900.0
2008-08-06 15:55:00,7.03,7.04,7.0,7.03,242600.0,7.03,7.04,7.0,7.03,242600.0
2008-08-07 09:30:00,7.09,7.12,7.06,7.08,242600.0,7.09,7.12,7.06,7.08,242600.0
2008-08-07 09:35:00,7.08,7.16,7.08,7.16,77300.0,7.08,7.16,7.08,7.16,77300.0
2008-08-07 09:40:00,7.15,7.17,7.14,7.17,24100.0,7.15,7.17,7.14,7.17,24100.0
2008-08-07 09:45:00,7.17,7.18,7.14,7.14,72000.0,7.17,7.18,7.14,7.14,72000.0
2008-08-07 09:50:00,7.14,7.15,7.14,7.14,11900.0,7.14,7.15,7.14,7.14,11900.0
2008-08-07 09:55:00,7.14,7.15,7.13,7.14,43500.0,7.14,7.15,7.13,7.14,43500.0
2008-08-07 10:00:00,7.14,7.15,7.13,7.14,58100.0,7.14,7.15,7.13,7.14,58100.0
2008-08-07 10:05:00,7.14,7.15,7.13,7.14,45500.0,7.14,7.15,7.13,7.14,45500.0
2008-08-07 10:10:00,7.15,7.15,7.14,7.14,19500.0,7.15,7.15,7.14,7.14,19500.0
2008-08-07 10:15:00,7.15,7.15,7.13,7.14,31600.0,7.15,7.15,7.13,7.14,31600.0
2008-08-07 10:20:00,7.14,7.14,7.13,7.14,18000.0,7.14,7.14,7.13,7.14,18000.0
2008-08-07 10:25:00,7.14,7.14,7.13,7.13,23400.0,7.14,7.14,7.13,7.13,23400.0
2008-08-07 10:30:00,7.14,7.14,7.13,7.14,28800.0,7.14,7.14,7.13,7.14,28800.0
2008-08-07 10:35:00,7.14,7.14,7.12,7.12,49600.0,7.14,7.14,7.12,7.12,49600.0
2008-08-07 10:40:00,7.13,7.13,7.12,7.13,10700.0,7.13,7.13,7.12,7.13,10700.0
2008-08-07 10:45:00,7.12,7.13,7.11,7.11,49800.0,7.12,7.13,7.11,7.11,49800.0
2008-08-07 10:50:00,7.12,7.12,7.11,7.12,44500.0,7.12,7.12,7.11,7.12,44500.0
2008-08-07 10:55:00,7.11,7.12,7.11,7.11,22200.0,7.11,7.12,7.11,7.11,22200.0
2008-08-07 11:00:00,7.12,7.12,7.11,7.11,21200.0,7.12,7.12,7.11,7.11,21200.0
2008-08-07 11:05:00,7.12,7.13,7.11,7.12,24900.0,7.12,7.13,7.11,7.12,24900.0
2008-08-07 11:10:00,7.13,7.13,7.12,7.13,25400.0,7.13,7.13,7.12,7.13,25400.0
2008-08-07 11:15:00,7.13,7.13,7.12,7.12,25700.0,7.13,7.13,7.12,7.12,25700.0
2008-08-07 11:20:00,7.12,7.13,7.12,7.12,34400.0,7.12,7.13,7.12,7.12,34400.0
2008-08-07 11:25:00,7.13,7.13,7.12,7.13,8600.0,7.13,7.13,7.12,7.13,8600.0
2008-08-07 11:30:00,7.13,7.13,7.11,7.12,64300.0,7.13,7.13,7.11,7.12,64300.0
2008-08-07 11:35:00,7.12,7.12,7.11,7.11,8600.0,7.12,7.12,7.11,7.11,8600.0
2008-08-07 11:40:00,7.11,7.12,7.11,7.12,42500.0,7.11,7.12,7.11,7.12,42500.0
2008-08-07 11:45:00,7.11,7.13,7.11,7.12,28600.0,7.11,7.13,7.11,7.12,28600.0
2008-08-07 11:50:00,7.13,7.13,7.12,7.13,26300.0,7.13,7.13,7.12,7.13,26300.0
2008-08-07 11:55:00,7.13,7.13,7.12,7.12,5200.0,7.13,7.13,7.12,7.12,5200.0
2008-08-07 12:00:00,7.12,7.13,7.12,7.13,24600.0,7.12,7.13,7.12,7.13,24600.0
2008-08-07 12:05:00,7.13,7.13,7.1,7.11,97400.0,7.13,7.13,7.1,7.11,97400.0
2008-08-07 12:10:00,7.11,7.11,7.1,7.11,4300.0,7.11,7.11,7.1,7.11,4300.0
2008-08-07 12:15:00,7.1,7.11,7.1,7.11,28300.0,7.1,7.11,7.1,7.11,28300.0
2008-08-07 12:20:00,7.1,7.11,7.07,7.07,56300.0,7.1,7.11,7.07,7.07,56300.0
2008-08-07 12:25:00,7.08,7.1,7.07,7.1,39800.0,7.08,7.1,7.07,7.1,39800.0
2008-08-07 12:30:00,7.1,7.1,7.09,7.1,13900.0,7.1,7.1,7.09,7.1,13900.0
2008-08-07 12:35:00,7.1,7.11,7.1,7.1,34000.0,7.1,7.11,7.1,7.1,34000.0
2008-08-07 12:40:00,7.1,7.14,7.09,7.13,136800.0,7.1,7.14,7.09,7.13,136800.0
2008-08-07 12:45:00,7.13,7.14,7.12,7.14,58400.0,7.13,7.14,7.12,7.14,58400.0
2008-08-07 12:50:00,7.14,7.15,7.12,7.13,116400.0,7.14,7.15,7.12,7.13,116400.0
2008-08-07 12:55:00,7.13,7.14,7.12,7.13,35100.0,7.13,7.14,7.12,7.13,35100.0
2008-08-07 13:00:00,7.14,7.14,7.13,7.13,7400.0,7.14,7.14,7.13,7.13,7400.0
2008-08-07 13:05:00,7.14,7.14,7.13,7.14,34700.0,7.14,7.14,7.13,7.14,34700.0
2008-08-07 13:10:00,7.14,7.14,7.13,7.14,27900.0,7.14,7.14,7.13,7.14,27900.0
2008-08-07 13:15:00,7.14,7.14,7.13,7.14,24500.0,7.14,7.14,7.13,7.14,24500.0
2008-08-07 13:20:00,7.14,7.14,7.13,7.13,7300.0,7.14,7.14,7.13,7.13,7300.0
2008-08-07 13:25:00,7.14,7.14,7.13,7.14,20800.0,7.14,7.14,7.13,7.14,20800.0
2008-08-07 13:30:00,7.14,7.15,7.13,7.14,69000.0,7.14,7.15,7.13,7.14,69000.0
2008-08-07 13:35:00,7.14,7.14,7.13,7.14,16500.0,7.14,7.14,7.13,7.14,16500.0
2008-08-07 13:40:00,7.14,7.14,7.13,7.14,10000.0,7.14,7.14,7.13,7.14,10000.0
2008-08-07 13:45:00,7.14,7.14,7.13,7.14,14500.0,7.14,7.14,7.13,7.14,14500.0
2008-08-07 13:50:00,7.14,7.14,7.13,7.14,16200.0,7.14,7.14,7.13,7.14,16200.0
2008-08-07 13:55:00,7.14,7.14,7.13,7.14,17500.0,7.14,7.14,7.13,7.14,17500.0
2008-08-07 14:00:00,7.14,7.14,7.13,7.14,49000.0,7.14,7.14,7.13,7.14,49000.0
2008-08-07 14:05:00,7.14,7.14,7.13,7.13,16600.0,7.14,7.14,7.13,7.13,16600.0
2008-08-07 14:10:00,7.13,7.13,7.11,7.12,95600.0,7.13,7.13,7.11,7.12,95600.0
2008-08-07 14:15:00,7.11,7.11,7.1,7.11,34900.0,7.11,7.11,7.1,7.11,34900.0
2008-08-07 14:20:00,7.1,7.11,7.1,7.11,26100.0,7.1,7.11,7.1,7.11,26100.0
2008-08-07 14:25:00,7.1,7.11,7.09,7.1,78400.0,7.1,7.11,7.09,7.1,78400.0
2008-08-07 14:30:00,7.1,7.11,7.09,7.11,69500.0,7.1,7.11,7.09,7.11,69500.0
2008-08-07 14:35:00,7.11,7.11,7.08,7.08,50400.0,7.11,7.11,7.08,7.08,50400.0
2008-08-07 14:40:00,7.09,7.09,7.07,7.08,44600.0,7.09,7.09,7.07,7.08,44600.0
2008-08-07 14:45:00,7.07,7.08,7.05,7.05,89600.0,7.07,7.08,7.05,7.05,89600.0
2008-08-07 14:50:00,7.05,7.05,7.04,7.04,83100.0,7.05,7.05,7.04,7.04,83100.0
2008-08-07 14:55:00,7.05,7.05,7.03,7.03,39000.0,7.05,7.05,7.03,7.03,39000.0
2008-08-07 15:00:00,7.02,7.03,7.02,7.03,19400.0,7.02,7.03,7.02,7.03,19400.0
2008-08-07 15:05:00,7.02,7.03,7.0,7.03,135400.0,7.02,7.03,7.0,7.03,135400.0
2008-08-07 15:10:00,7.03,7.03,7.02,7.03,10800.0,7.03,7.03,7.02,7.03,10800.0
2008-08-07 15:15:00,7.03,7.04,7.02,7.03,47300.0,7.03,7.04,7.02,7.03,47300.0
2008-08-07 15:20:00,7.03,7.07,7.03,7.07,71400.0,7.03,7.07,7.03,7.07,71400.0
2008-08-07 15:25:00,7.07,7.07,7.06,7.06,30900.0,7.07,7.07,7.06,7.06,30900.0
2008-08-07 15:30:00,7.06,7.07,7.01,7.01,214900.0,7.06,7.07,7.01,7.01,214900.0
2008-08-07 15:35:00,7.02,7.02,7.0,7.01,60100.0,7.02,7.02,7.0,7.01,60100.0
2008-08-07 15:40:00,7.01,7.01,7.0,7.0,54800.0,7.01,7.01,7.0,7.0,54800.0
2008-08-07 15:45:00,7.0,7.02,7.0,7.02,90500.0,7.0,7.02,7.0,7.02,90500.0
2008-08-07 15:50:00,7.02,7.02,6.99,6.99,483000.0,7.02,7.02,6.99,6.99,483000.0
2008-08-07 15:55:00,7.0,7.01,6.99,7.01,182900.0,7.0,7.01,6.99,7.01,182900.0
2008-08-08 09:30:00,6.96,7.07,6.96,7.05,27100.0,6.96,7.07,6.96,7.05,27100.0
2008-08-08 09:35:00,7.04,7.13,7.04,7.09,26000.0,7.04,7.13,7.04,7.09,26000.0
2008-08-08 09:40:00,7.09,7.1,7.02,7.03,56500.0,7.09,7.1,7.02,7.03,56500.0
2008-08-08 09:45:00,7.03,7.06,7.03,7.05,99300.0,7.03,7.06,7.03,7.05,99300.0
2008-08-08 09:50:00,7.04,7.05,7.0,7.04,172600.0,7.04,7.05,7.0,7.04,172600.0
2008-08-08 09:55:00,7.03,7.05,7.03,7.05,19400.0,7.03,7.05,7.03,7.05,19400.0
2008-08-08 10:00:00,7.05,7.06,7.0,7.01,90000.0,7.05,7.06,7.0,7.01,90000.0
2008-08-08 10:05:00,7.01,7.06,7.0,7.06,68500.0,7.01,7.06,7.0,7.06,68500.0
2008-08-08 10:10:00,7.06,7.07,7.02,7.05,159700.0,7.06,7.07,7.02,7.05,159700.0
2008-08-08 10:15:00,7.05,7.08,7.02,7.02,193100.0,7.05,7.08,7.02,7.02,193100.0
2008-08-08 10:20:00,7.03,7.07,7.02,7.07,129900.0,7.03,7.07,7.02,7.07,129900.0
2008-08-08 10:25:00,7.07,7.07,6.98,7.02,209700.0,7.07,7.07,6.98,7.02,209700.0
2008-08-08 10:30:00,7.03,7.05,7.01,7.05,151500.0,7.03,7.05,7.01,7.05,151500.0
2008-08-08 10:35:00,7.06,7.08,7.06,7.07,50600.0,7.06,7.08,7.06,7.07,50600.0
2008-08-08 10:40:00,7.08,7.08,7.07,7.07,11800.0,7.08,7.08,7.07,7.07,11800.0
2008-08-08 10:45:00,7.07,7.08,7.06,7.07,152200.0,7.07,7.08,7.06,7.07,152200.0
2008-08-08 10:50:00,7.07,7.07,7.05,7.05,79100.0,7.07,7.07,7.05,7.05,79100.0
2008-08-08 10:55:00,7.05,7.05,7.03,7.04,28000.0,7.05,7.05,7.03,7.04,28000.0
2008-08-08 11:00:00,7.03,7.07,7.03,7.07,113800.0,7.03,7.07,7.03,7.07,113800.0
2008-08-08 11:05:00,7.07,7.07,7.06,7.07,25500.0,7.07,7.07,7.06,7.07,25500.0
2008-08-08 11:10:00,7.07,7.07,7.06,7.07,47800.0,7.07,7.07,7.06,7.07,47800.0
2008-08-08 11:15:00,7.07,7.08,7.06,7.08,38200.0,7.07,7.08,7.06,7.08,38200.0
2008-08-08 11:20:00,7.08,7.08,7.07,7.08,23900.0,7.08,7.08,7.07,7.08,23900.0
2008-08-08 11:25:00,7.08,7.09,7.07,7.07,40300.0,7.08,7.09,7.07,7.07,40300.0
2008-08-08 11:30:00,7.08,7.09,7.07,7.09,57900.0,7.08,7.09,7.07,7.09,57900.0
2008-08-08 11:35:00,7.08,7.09,7.08,7.08,20500.0,7.08,7.09,7.08,7.08,20500.0
2008-08-08 11:40:00,7.09,7.1,7.08,7.09,64500.0,7.09,7.1,7.08,7.09,64500.0
2008-08-08 11:45:00,7.09,7.09,7.08,7.09,32100.0,7.09,7.09,7.08,7.09,32100.0
2008-08-08 11:50:00,7.08,7.09,7.08,7.09,8100.0,7.08,7.09,7.08,7.09,8100.0
2008-08-08 11:55:00,7.09,7.11,7.08,7.11,72200.0,7.09,7.11,7.08,7.11,72200.0
2008-08-08 12:00:00,7.11,7.12,7.1,7.12,134500.0,7.11,7.12,7.1,7.12,134500.0
2008-08-08 12:05:00,7.12,7.12,7.1,7.1,174900.0,7.12,7.12,7.1,7.1,174900.0
2008-08-08 12:10:00,7.1,7.11,7.1,7.11,50800.0,7.1,7.11,7.1,7.11,50800.0
2008-08-08 12:15:00,7.11,7.11,7.1,7.11,75800.0,7.11,7.11,7.1,7.11,75800.0
2008-08-08 12:20:00,7.11,7.11,7.1,7.11,63300.0,7.11,7.11,7.1,7.11,63300.0
2008-08-08 12:25:00,7.11,7.11,7.1,7.11,20100.0,7.11,7.11,7.1,7.11,20100.0
2008-08-08 12:30:00,7.11,7.11,7.1,7.1,17100.0,7.11,7.11,7.1,7.1,17100.0
2008-08-08 12:35:00,7.1,7.11,7.1,7.1,43800.0,7.1,7.11,7.1,7.1,43800.0
2008-08-08 12:40:00,7.11,7.11,7.1,7.1,75200.0,7.11,7.11,7.1,7.1,75200.0
2008-08-08 12:45:00,7.1,7.11,7.1,7.11,28800.0,7.1,7.11,7.1,7.11,28800.0
2008-08-08 12:50:00,7.1,7.11,7.1,7.1,10600.0,7.1,7.11,7.1,7.1,10600.0
2008-08-08 12:55:00,7.1,7.12,7.1,7.12,25300.0,7.1,7.12,7.1,7.12,25300.0
2008-08-08 13:00:00,7.12,7.12,7.11,7.11,54000.0,7.12,7.12,7.11,7.11,54000.0
2008-08-08 13:05:00,7.11,7.12,7.11,7.11,13900.0,7.11,7.12,7.11,7.11,13900.0
2008-08-08 13:10:00,7.11,7.12,7.11,7.12,18700.0,7.11,7.12,7.11,7.12,18700.0
2008-08-08 13:15:00,7.11,7.12,7.11,7.11,24600.0,7.11,7.12,7.11,7.11,24600.0
2008-08-08 13:20:00,7.12,7.12,7.11,7.11,17200.0,7.12,7.12,7.11,7.11,17200.0
2008-08-08 13:25:00,7.11,7.12,7.11,7.11,184800.0,7.11,7.12,7.11,7.11,184800.0
2008-08-08 13:30:00,7.11,7.13,7.11,7.13,97300.0,7.11,7.13,7.11,7.13,97300.0
2008-08-08 13:35:00,7.12,7.13,7.11,7.12,219900.0,7.12,7.13,7.11,7.12,219900.0
2008-08-08 13:40:00,7.11,7.13,7.11,7.13,39100.0,7.11,7.13,7.11,7.13,39100.0
2008-08-08 13:45:00,7.12,7.13,7.12,7.12,14500.0,7.12,7.13,7.12,7.12,14500.0
2008-08-08 13:50:00,7.12,7.13,7.11,7.12,101300.0,7.12,7.13,7.11,7.12,101300.0
2008-08-08 13:55:00,7.11,7.12,7.11,7.11,86400.0,7.11,7.12,7.11,7.11,86400.0
2008-08-08 14:00:00,7.11,7.12,7.11,7.11,28000.0,7.11,7.12,7.11,7.11,28000.0
2008-08-08 14:05:00,7.11,7.12,7.11,7.11,15800.0,7.11,7.12,7.11,7.11,15800.0
2008-08-08 14:10:00,7.12,7.12,7.11,7.12,50800.0,7.12,7.12,7.11,7.12,50800.0
2008-08-08 14:15:00,7.11,7.12,7.11,7.12,52400.0,7.11,7.12,7.11,7.12,52400.0
2008-08-08 14:20:00,7.11,7.12,7.11,7.12,22400.0,7.11,7.12,7.11,7.12,22400.0
2008-08-08 14:25:00,7.12,7.12,7.11,7.12,46600.0,7.12,7.12,7.11,7.12,46600.0
2008-08-08 14:30:00,7.11,7.12,7.11,7.12,40900.0,7.11,7.12,7.11,7.12,40900.0
2008-08-08 14:35:00,7.12,7.12,7.11,7.11,57000.0,7.12,7.12,7.11,7.11,57000.0
2008-08-08 14:40:00,7.12,7.12,7.11,7.12,45000.0,7.12,7.12,7.11,7.12,45000.0
2008-08-08 14:45:00,7.11,7.15,7.11,7.12,409600.0,7.11,7.15,7.11,7.12,409600.0
2008-08-08 14:50:00,7.12,7.15,7.12,7.15,77700.0,7.12,7.15,7.12,7.15,77700.0
2008-08-08 14:55:00,7.15,7.16,7.14,7.15,95500.0,7.15,7.16,7.14,7.15,95500.0
2008-08-08 15:00:00,7.16,7.16,7.14,7.14,229400.0,7.16,7.16,7.14,7.14,229400.0
2008-08-08 15:05:00,7.14,7.16,7.14,7.16,283000.0,7.14,7.16,7.14,7.16,283000.0
2008-08-08 15:10:00,7.15,7.16,7.15,7.15,31500.0,7.15,7.16,7.15,7.15,31500.0
2008-08-08 15:15:00,7.15,7.16,7.14,7.14,81600.0,7.15,7.16,7.14,7.14,81600.0
2008-08-08 15:20:00,7.14,7.15,7.14,7.15,115200.0,7.14,7.15,7.14,7.15,115200.0
2008-08-08 15:25:00,7.14,7.16,7.14,7.14,99400.0,7.14,7.16,7.14,7.14,99400.0
2008-08-08 15:30:00,7.14,7.15,7.1,7.1,183400.0,7.14,7.15,7.1,7.1,183400.0
2008-08-08 15:35:00,7.1,7.12,7.07,7.12,348300.0,7.1,7.12,7.07,7.12,348300.0
2008-08-08 15:40:00,7.12,7.13,7.11,7.13,130100.0,7.12,7.13,7.11,7.13,130100.0
2008-08-08 15:45:00,7.13,7.13,7.12,7.12,297000.0,7.13,7.13,7.12,7.12,297000.0
2008-08-08 15:50:00,7.13,7.14,7.12,7.12,197500.0,7.13,7.14,7.12,7.12,197500.0
2008-08-08 15:55:00,7.13,7.13,7.12,7.12,383500.0,7.13,7.13,7.12,7.12,383500.0
2008-08-11 09:30:00,7.08,7.15,7.08,7.1,51200.0,7.08,7.15,7.08,7.1,51200.0
2008-08-11 09:35:00,7.11,7.16,7.1,7.15,38200.0,7.11,7.16,7.1,7.15,38200.0
2008-08-11 09:40:00,7.15,7.19,7.15,7.17,30800.0,7.15,7.19,7.15,7.17,30800.0
2008-08-11 09:45:00,7.17,7.18,7.14,7.15,27700.0,7.17,7.18,7.14,7.15,27700.0
2008-08-11 09:50:00,7.15,7.18,7.14,7.17,34600.0,7.15,7.18,7.14,7.17,34600.0
2008-08-11 09:55:00,7.17,7.21,7.16,7.2,38500.0,7.17,7.21,7.16,7.2,38500.0
2008-08-11 10:00:00,7.21,7.21,7.2,7.2,28400.0,7.21,7.21,7.2,7.2,28400.0
2008-08-11 10:05:00,7.2,7.21,7.19,7.19,34500.0,7.2,7.21,7.19,7.19,34500.0
2008-08-11 10:10:00,7.2,7.21,7.19,7.2,11100.0,7.2,7.21,7.19,7.2,11100.0
2008-08-11 10:15:00,7.2,7.21,7.19,7.2,36100.0,7.2,7.21,7.19,7.2,36100.0
2008-08-11 10:20:00,7.2,7.2,7.19,7.2,53400.0,7.2,7.2,7.19,7.2,53400.0
2008-08-11 10:25:00,7.19,7.2,7.19,7.2,7800.0,7.19,7.2,7.19,7.2,7800.0
2008-08-11 10:30:00,7.2,7.2,7.18,7.18,44200.0,7.2,7.2,7.18,7.18,44200.0
2008-08-11 10:35:00,7.19,7.19,7.18,7.19,75900.0,7.19,7.19,7.18,7.19,75900.0
2008-08-11 10:40:00,7.19,7.19,7.18,7.19,5400.0,7.19,7.19,7.18,7.19,5400.0
2008-08-11 10:45:00,7.19,7.19,7.18,7.19,11000.0,7.19,7.19,7.18,7.19,11000.0
2008-08-11 10:50:00,7.19,7.19,7.17,7.18,58000.0,7.19,7.19,7.17,7.18,58000.0
2008-08-11 10:55:00,7.18,7.18,7.16,7.16,41000.0,7.18,7.18,7.16,7.16,41000.0
2008-08-11 11:00:00,7.16,7.17,7.16,7.17,20700.0,7.16,7.17,7.16,7.17,20700.0
2008-08-11 11:05:00,7.17,7.17,7.15,7.17,77800.0,7.17,7.17,7.15,7.17,77800.0
2008-08-11 11:10:00,7.17,7.17,7.16,7.17,4400.0,7.17,7.17,7.16,7.17,4400.0
2008-08-11 11:15:00,7.17,7.17,7.16,7.16,4500.0,7.17,7.17,7.16,7.16,4500.0
2008-08-11 11:20:00,7.17,7.17,7.16,7.16,13300.0,7.17,7.17,7.16,7.16,13300.0
2008-08-11 11:25:00,7.17,7.17,7.16,7.16,4900.0,7.17,7.17,7.16,7.16,4900.0
2008-08-11 11:30:00,7.17,7.17,7.16,7.17,42000.0,7.17,7.17,7.16,7.17,42000.0
2008-08-11 11:35:00,7.17,7.17,7.16,7.17,21000.0,7.17,7.17,7.16,7.17,21000.0
2008-08-11 11:40:00,7.17,7.17,7.16,7.17,35700.0,7.17,7.17,7.16,7.17,35700.0
2008-08-11 11:45:00,7.17,7.17,7.16,7.17,28300.0,7.17,7.17,7.16,7.17,28300.0
2008-08-11 11:50:00,7.17,7.18,7.16,7.18,23300.0,7.17,7.18,7.16,7.18,23300.0
2008-08-11 11:55:00,7.18,7.19,7.18,7.18,57900.0,7.18,7.19,7.18,7.18,57900.0
2008-08-11 12:00:00,7.19,7.21,7.18,7.21,222200.0,7.19,7.21,7.18,7.21,222200.0
2008-08-11 12:05:00,7.21,7.21,7.19,7.2,52500.0,7.21,7.21,7.19,7.2,52500.0
2008-08-11 12:10:00,7.2,7.2,7.19,7.2,10900.0,7.2,7.2,7.19,7.2,10900.0
2008-08-11 12:15:00,7.2,7.2,7.19,7.2,13900.0,7.2,7.2,7.19,7.2,13900.0
2008-08-11 12:20:00,7.2,7.21,7.19,7.21,93200.0,7.2,7.21,7.19,7.21,93200.0
2008-08-11 12:25:00,7.2,7.22,7.2,7.22,69900.0,7.2,7.22,7.2,7.22,69900.0
2008-08-11 12:30:00,7.22,7.22,7.21,7.21,12400.0,7.22,7.22,7.21,7.21,12400.0
2008-08-11 12:35:00,7.22,7.22,7.21,7.21,68400.0,7.22,7.22,7.21,7.21,68400.0
2008-08-11 12:40:00,7.22,7.22,7.21,7.22,35300.0,7.22,7.22,7.21,7.22,35300.0
2008-08-11 12:45:00,7.21,7.22,7.21,7.21,50500.0,7.21,7.22,7.21,7.21,50500.0
2008-08-11 12:50:00,7.21,7.21,7.2,7.2,19300.0,7.21,7.21,7.2,7.2,19300.0
2008-08-11 12:55:00,7.21,7.21,7.19,7.19,23800.0,7.21,7.21,7.19,7.19,23800.0
2008-08-11 13:00:00,7.2,7.2,7.18,7.19,85500.0,7.2,7.2,7.18,7.19,85500.0
2008-08-11 13:05:00,7.18,7.19,7.18,7.18,35300.0,7.18,7.19,7.18,7.18,35300.0
2008-08-11 13:10:00,7.19,7.19,7.18,7.19,12400.0,7.19,7.19,7.18,7.19,12400.0
2008-08-11 13:15:00,7.19,7.19,7.18,7.19,40600.0,7.19,7.19,7.18,7.19,40600.0
2008-08-11 13:20:00,7.19,7.19,7.18,7.18,28300.0,7.19,7.19,7.18,7.18,28300.0
2008-08-11 13:25:00,7.18,7.19,7.18,7.18,24500.0,7.18,7.19,7.18,7.18,24500.0
2008-08-11 13:30:00,7.19,7.21,7.18,7.21,73300.0,7.19,7.21,7.18,7.21,73300.0
2008-08-11 13:35:00,7.21,7.21,7.2,7.21,13200.0,7.21,7.21,7.2,7.21,13200.0
2008-08-11 13:40:00,7.21,7.21,7.2,7.21,39400.0,7.21,7.21,7.2,7.21,39400.0
2008-08-11 13:45:00,7.21,7.21,7.2,7.21,16800.0,7.21,7.21,7.2,7.21,16800.0
2008-08-11 13:50:00,7.2,7.23,7.2,7.23,65800.0,7.2,7.23,7.2,7.23,65800.0
2008-08-11 13:55:00,7.23,7.23,7.22,7.22,188200.0,7.23,7.23,7.22,7.22,188200.0
2008-08-11 14:00:00,7.22,7.22,7.19,7.19,94800.0,7.22,7.22,7.19,7.19,94800.0
2008-08-11 14:05:00,7.2,7.21,7.19,7.21,97200.0,7.2,7.21,7.19,7.21,97200.0
2008-08-11 14:10:00,7.21,7.23,7.2,7.22,226000.0,7.21,7.23,7.2,7.22,226000.0
2008-08-11 14:15:00,7.22,7.22,7.21,7.22,48800.0,7.22,7.22,7.21,7.22,48800.0
2008-08-11 14:20:00,7.22,7.22,7.21,7.22,94700.0,7.22,7.22,7.21,7.22,94700.0
2008-08-11 14:25:00,7.22,7.23,7.21,7.22,220600.0,7.22,7.23,7.21,7.22,220600.0
2008-08-11 14:30:00,7.22,7.22,7.2,7.21,206100.0,7.22,7.22,7.2,7.21,206100.0
2008-08-11 14:35:00,7.2,7.22,7.2,7.21,214000.0,7.2,7.22,7.2,7.21,214000.0
2008-08-11 14:40:00,7.22,7.22,7.18,7.19,204900.0,7.22,7.22,7.18,7.19,204900.0
2008-08-11 14:45:00,7.19,7.19,7.18,7.19,200300.0,7.19,7.19,7.18,7.19,200300.0
2008-08-11 14:50:00,7.19,7.19,7.18,7.19,261200.0,7.19,7.19,7.18,7.19,261200.0
2008-08-11 14:55:00,7.19,7.19,7.18,7.18,16800.0,7.19,7.19,7.18,7.18,16800.0
2008-08-11 15:00:00,7.19,7.19,7.18,7.19,68400.0,7.19,7.19,7.18,7.19,68400.0
2008-08-11 15:05:00,7.19,7.19,7.18,7.18,136000.0,7.19,7.19,7.18,7.18,136000.0
2008-08-11 15:10:00,7.19,7.2,7.18,7.2,55500.0,7.19,7.2,7.18,7.2,55500.0
2008-08-11 15:15:00,7.2,7.2,7.19,7.19,169400.0,7.2,7.2,7.19,7.19,169400.0
2008-08-11 15:20:00,7.2,7.21,7.19,7.2,352100.0,7.2,7.21,7.19,7.2,352100.0
2008-08-11 15:25:00,7.2,7.2,7.19,7.19,18300.0,7.2,7.2,7.19,7.19,18300.0
2008-08-11 15:30:00,7.2,7.2,7.19,7.19,173200.0,7.2,7.2,7.19,7.19,173200.0
2008-08-11 15:35:00,7.2,7.2,7.19,7.19,186600.0,7.2,7.2,7.19,7.19,186600.0
2008-08-11 15:40:00,7.2,7.2,7.19,7.2,47200.0,7.2,7.2,7.19,7.2,47200.0
2008-08-11 15:45:00,7.2,7.23,7.19,7.22,199200.0,7.2,7.23,7.19,7.22,199200.0
2008-08-11 15:50:00,7.23,7.25,7.23,7.25,298900.0,7.23,7.25,7.23,7.25,298900.0
2008-08-11 15:55:00,7.25,7.27,7.22,7.23,362300.0,7.25,7.27,7.22,7.23,362300.0
2008-08-12 09:30:00,7.24,7.32,7.23,7.32,58500.0,7.24,7.32,7.23,7.32,58500.0
2008-08-12 09:35:00,7.32,7.33,7.3,7.31,35400.0,7.32,7.33,7.3,7.31,35400.0
2008-08-12 09:40:00,7.31,7.33,7.29,7.31,85500.0,7.31,7.33,7.29,7.31,85500.0
2008-08-12 09:45:00,7.31,7.32,7.27,7.27,67200.0,7.31,7.32,7.27,7.27,67200.0
2008-08-12 09:50:00,7.27,7.28,7.27,7.27,58600.0,7.27,7.28,7.27,7.27,58600.0
2008-08-12 09:55:00,7.28,7.28,7.26,7.28,50200.0,7.28,7.28,7.26,7.28,50200.0
2008-08-12 10:00:00,7.28,7.3,7.26,7.27,140400.0,7.28,7.3,7.26,7.27,140400.0
2008-08-12 10:05:00,7.26,7.27,7.25,7.25,52300.0,7.26,7.27,7.25,7.25,52300.0
2008-08-12 10:10:00,7.26,7.26,7.24,7.25,158800.0,7.26,7.26,7.24,7.25,158800.0
2008-08-12 10:15:00,7.25,7.25,7.23,7.25,86200.0,7.25,7.25,7.23,7.25,86200.0
2008-08-12 10:20:00,7.25,7.25,7.24,7.25,55500.0,7.25,7.25,7.24,7.25,55500.0
2008-08-12 10:25:00,7.25,7.25,7.24,7.25,21200.0,7.25,7.25,7.24,7.25,21200.0
2008-08-12 10:30:00,7.24,7.25,7.24,7.24,41400.0,7.24,7.25,7.24,7.24,41400.0
2008-08-12 10:35:00,7.24,7.25,7.24,7.24,25500.0,7.24,7.25,7.24,7.24,25500.0
2008-08-12 10:40:00,7.24,7.25,7.23,7.24,61400.0,7.24,7.25,7.23,7.24,61400.0
2008-08-12 10:45:00,7.23,7.24,7.23,7.24,8800.0,7.23,7.24,7.23,7.24,8800.0
2008-08-12 10:50:00,7.23,7.23,7.22,7.23,45800.0,7.23,7.23,7.22,7.23,45800.0
2008-08-12 10:55:00,7.23,7.23,7.22,7.22,8900.0,7.23,7.23,7.22,7.22,8900.0
2008-08-12 11:00:00,7.22,7.23,7.22,7.22,6000.0,7.22,7.23,7.22,7.22,6000.0
2008-08-12 11:05:00,7.23,7.24,7.22,7.24,25900.0,7.23,7.24,7.22,7.24,25900.0
2008-08-12 11:10:00,7.24,7.24,7.23,7.24,31100.0,7.24,7.24,7.23,7.24,31100.0
2008-08-12 11:15:00,7.24,7.25,7.23,7.25,25000.0,7.24,7.25,7.23,7.25,25000.0
2008-08-12 11:20:00,7.25,7.25,7.24,7.24,17000.0,7.25,7.25,7.24,7.24,17000.0
2008-08-12 11:25:00,7.24,7.27,7.24,7.27,64900.0,7.24,7.27,7.24,7.27,64900.0
2008-08-12 11:30:00,7.27,7.27,7.26,7.27,37700.0,7.27,7.27,7.26,7.27,37700.0
2008-08-12 11:35:00,7.27,7.27,7.24,7.24,93500.0,7.27,7.27,7.24,7.24,93500.0
2008-08-12 11:40:00,7.25,7.25,7.23,7.24,23400.0,7.25,7.25,7.23,7.24,23400.0
2008-08-12 11:45:00,7.24,7.25,7.23,7.24,38300.0,7.24,7.25,7.23,7.24,38300.0
2008-08-12 11:50:00,7.24,7.25,7.24,7.24,7400.0,7.24,7.25,7.24,7.24,7400.0
2008-08-12 11:55:00,7.25,7.25,7.24,7.25,7900.0,7.25,7.25,7.24,7.25,7900.0
2008-08-12 12:00:00,7.24,7.25,7.23,7.23,49400.0,7.24,7.25,7.23,7.23,49400.0
2008-08-12 12:05:00,7.23,7.24,7.23,7.23,6500.0,7.23,7.24,7.23,7.23,6500.0
2008-08-12 12:10:00,7.23,7.24,7.23,7.23,6100.0,7.23,7.24,7.23,7.23,6100.0
2008-08-12 12:15:00,7.23,7.24,7.23,7.23,46100.0,7.23,7.24,7.23,7.23,46100.0
2008-08-12 12:20:00,7.23,7.24,7.23,7.23,26000.0,7.23,7.24,7.23,7.23,26000.0
2008-08-12 12:25:00,7.23,7.24,7.23,7.23,8200.0,7.23,7.24,7.23,7.23,8200.0
2008-08-12 12:30:00,7.23,7.23,7.21,7.21,53700.0,7.23,7.23,7.21,7.21,53700.0
2008-08-12 12:35:00,7.21,7.22,7.21,7.21,17900.0,7.21,7.22,7.21,7.21,17900.0
2008-08-12 12:40:00,7.21,7.21,7.19,7.19,40600.0,7.21,7.21,7.19,7.19,40600.0
2008-08-12 12:45:00,7.19,7.2,7.19,7.19,5500.0,7.19,7.2,7.19,7.19,5500.0
2008-08-12 12:50:00,7.19,7.2,7.16,7.16,134200.0,7.19,7.2,7.16,7.16,134200.0
2008-08-12 12:55:00,7.16,7.17,7.15,7.15,113500.0,7.16,7.17,7.15,7.15,113500.0
2008-08-12 13:00:00,7.16,7.16,7.15,7.15,7400.0,7.16,7.16,7.15,7.15,7400.0
2008-08-12 13:05:00,7.16,7.16,7.15,7.15,9900.0,7.16,7.16,7.15,7.15,9900.0
2008-08-12 13:10:00,7.15,7.16,7.15,7.15,5200.0,7.15,7.16,7.15,7.15,5200.0
2008-08-12 13:15:00,7.15,7.16,7.15,7.15,4800.0,7.15,7.16,7.15,7.15,4800.0
2008-08-12 13:20:00,7.15,7.16,7.15,7.15,8100.0,7.15,7.16,7.15,7.15,8100.0
2008-08-12 13:25:00,7.15,7.16,7.15,7.15,31300.0,7.15,7.16,7.15,7.15,31300.0
2008-08-12 13:30:00,7.15,7.16,7.15,7.16,36800.0,7.15,7.16,7.15,7.16,36800.0
2008-08-12 13:35:00,7.15,7.16,7.15,7.15,6900.0,7.15,7.16,7.15,7.15,6900.0
2008-08-12 13:40:00,7.15,7.16,7.15,7.15,27200.0,7.15,7.16,7.15,7.15,27200.0
2008-08-12 13:45:00,7.15,7.16,7.15,7.16,21200.0,7.15,7.16,7.15,7.16,21200.0
2008-08-12 13:50:00,7.15,7.16,7.14,7.14,120000.0,7.15,7.16,7.14,7.14,120000.0
2008-08-12 13:55:00,7.14,7.15,7.14,7.14,37200.0,7.14,7.15,7.14,7.14,37200.0
2008-08-12 14:00:00,7.14,7.14,7.13,7.14,110500.0,7.14,7.14,7.13,7.14,110500.0
2008-08-12 14:05:00,7.13,7.14,7.13,7.14,40800.0,7.13,7.14,7.13,7.14,40800.0
2008-08-12 14:10:00,7.13,7.14,7.13,7.14,7200.0,7.13,7.14,7.13,7.14,7200.0
2008-08-12 14:15:00,7.14,7.15,7.13,7.14,182800.0,7.14,7.15,7.13,7.14,182800.0
2008-08-12 14:20:00,7.14,7.15,7.14,7.14,83900.0,7.14,7.15,7.14,7.14,83900.0
2008-08-12 14:25:00,7.15,7.17,7.14,7.17,80500.0,7.15,7.17,7.14,7.17,80500.0
2008-08-12 14:30:00,7.16,7.17,7.16,7.17,12900.0,7.16,7.17,7.16,7.17,12900.0
2008-08-12 14:35:00,7.16,7.21,7.16,7.2,67300.0,7.16,7.21,7.16,7.2,67300.0
2008-08-12 14:40:00,7.2,7.21,7.2,7.2,27700.0,7.2,7.21,7.2,7.2,27700.0
2008-08-12 14:45:00,7.2,7.21,7.2,7.2,30800.0,7.2,7.21,7.2,7.2,30800.0
2008-08-12 14:50:00,7.2,7.21,7.2,7.2,24000.0,7.2,7.21,7.2,7.2,24000.0
2008-08-12 14:55:00,7.2,7.21,7.19,7.19,66800.0,7.2,7.21,7.19,7.19,66800.0
2008-08-12 15:00:00,7.2,7.2,7.17,7.18,132800.0,7.2,7.2,7.17,7.18,132800.0
2008-08-12 15:05:00,7.17,7.18,7.17,7.17,8900.0,7.17,7.18,7.17,7.17,8900.0
2008-08-12 15:10:00,7.17,7.18,7.17,7.17,86200.0,7.17,7.18,7.17,7.17,86200.0
2008-08-12 15:15:00,7.17,7.18,7.17,7.18,95900.0,7.17,7.18,7.17,7.18,95900.0
2008-08-12 15:20:00,7.18,7.18,7.17,7.17,23700.0,7.18,7.18,7.17,7.17,23700.0
2008-08-12 15:25:00,7.17,7.18,7.17,7.17,23000.0,7.17,7.18,7.17,7.17,23000.0
2008-08-12 15:30:00,7.17,7.18,7.15,7.15,95400.0,7.17,7.18,7.15,7.15,95400.0
2008-08-12 15:35:00,7.16,7.16,7.15,7.16,66600.0,7.16,7.16,7.15,7.16,66600.0
2008-08-12 15:40:00,7.15,7.16,7.15,7.15,93500.0,7.15,7.16,7.15,7.15,93500.0
2008-08-12 15:45:00,7.15,7.16,7.15,7.16,53500.0,7.15,7.16,7.15,7.16,53500.0
2008-08-12 15:50:00,7.15,7.16,7.15,7.16,58200.0,7.15,7.16,7.15,7.16,58200.0
2008-08-12 15:55:00,7.16,7.18,7.15,7.18,199100.0,7.16,7.18,7.15,7.18,199100.0
2008-08-13 09:30:00,7.19,7.3,7.17,7.28,43900.0,7.19,7.3,7.17,7.28,43900.0
2008-08-13 09:35:00,7.27,7.29,7.22,7.22,31500.0,7.27,7.29,7.22,7.22,31500.0
2008-08-13 09:40:00,7.22,7.23,7.21,7.22,25000.0,7.22,7.23,7.21,7.22,25000.0
2008-08-13 09:45:00,7.23,7.23,7.2,7.22,31400.0,7.23,7.23,7.2,7.22,31400.0
2008-08-13 09:50:00,7.21,7.24,7.21,7.24,32300.0,7.21,7.24,7.21,7.24,32300.0
2008-08-13 09:55:00,7.23,7.25,7.23,7.25,20700.0,7.23,7.25,7.23,7.25,20700.0
2008-08-13 10:00:00,7.25,7.28,7.22,7.27,94600.0,7.25,7.28,7.22,7.27,94600.0
2008-08-13 10:05:00,7.27,7.28,7.27,7.28,13500.0,7.27,7.28,7.27,7.28,13500.0
2008-08-13 10:10:00,7.27,7.32,7.27,7.3,90500.0,7.27,7.32,7.27,7.3,90500.0
2008-08-13 10:15:00,7.3,7.3,7.28,7.29,31600.0,7.3,7.3,7.28,7.29,31600.0
2008-08-13 10:20:00,7.29,7.3,7.28,7.29,22500.0,7.29,7.3,7.28,7.29,22500.0
2008-08-13 10:25:00,7.29,7.3,7.27,7.27,62000.0,7.29,7.3,7.27,7.27,62000.0
2008-08-13 10:30:00,7.27,7.28,7.27,7.27,23900.0,7.27,7.28,7.27,7.27,23900.0
2008-08-13 10:35:00,7.27,7.3,7.27,7.3,165500.0,7.27,7.3,7.27,7.3,165500.0
2008-08-13 10:40:00,7.3,7.31,7.29,7.29,27400.0,7.3,7.31,7.29,7.29,27400.0
2008-08-13 10:45:00,7.3,7.31,7.3,7.31,29500.0,7.3,7.31,7.3,7.31,29500.0
2008-08-13 10:50:00,7.31,7.31,7.3,7.3,38100.0,7.31,7.31,7.3,7.3,38100.0
2008-08-13 10:55:00,7.31,7.31,7.3,7.3,32800.0,7.31,7.31,7.3,7.3,32800.0
2008-08-13 11:00:00,7.3,7.31,7.3,7.3,20400.0,7.3,7.31,7.3,7.3,20400.0
2008-08-13 11:05:00,7.31,7.31,7.27,7.28,70300.0,7.31,7.31,7.27,7.28,70300.0
2008-08-13 11:10:00,7.28,7.29,7.27,7.29,35300.0,7.28,7.29,7.27,7.29,35300.0
2008-08-13 11:15:00,7.29,7.29,7.28,7.28,15500.0,7.29,7.29,7.28,7.28,15500.0
2008-08-13 11:20:00,7.29,7.29,7.27,7.27,44300.0,7.29,7.29,7.27,7.27,44300.0
2008-08-13 11:25:00,7.28,7.28,7.27,7.28,16100.0,7.28,7.28,7.27,7.28,16100.0
2008-08-13 11:30:00,7.28,7.28,7.24,7.25,79200.0,7.28,7.28,7.24,7.25,79200.0
2008-08-13 11:35:00,7.24,7.25,7.24,7.25,27200.0,7.24,7.25,7.24,7.25,27200.0
2008-08-13 11:40:00,7.25,7.26,7.24,7.24,36700.0,7.25,7.26,7.24,7.24,36700.0
2008-08-13 11:45:00,7.24,7.24,7.18,7.19,60300.0,7.24,7.24,7.18,7.19,60300.0
2008-08-13 11:50:00,7.19,7.2,7.16,7.17,50600.0,7.19,7.2,7.16,7.17,50600.0
2008-08-13 11:55:00,7.17,7.19,7.16,7.18,30600.0,7.17,7.19,7.16,7.18,30600.0
2008-08-13 12:00:00,7.18,7.19,7.17,7.19,32500.0,7.18,7.19,7.17,7.19,32500.0
2008-08-13 12:05:00,7.19,7.19,7.16,7.16,38600.0,7.19,7.19,7.16,7.16,38600.0
2008-08-13 12:10:00,7.16,7.17,7.14,7.15,27200.0,7.16,7.17,7.14,7.15,27200.0
2008-08-13 12:15:00,7.14,7.15,7.14,7.15,14800.0,7.14,7.15,7.14,7.15,14800.0
2008-08-13 12:20:00,7.15,7.16,7.14,7.15,110400.0,7.15,7.16,7.14,7.15,110400.0
2008-08-13 12:25:00,7.16,7.17,7.15,7.17,219700.0,7.16,7.17,7.15,7.17,219700.0
2008-08-13 12:30:00,7.16,7.17,7.16,7.17,34300.0,7.16,7.17,7.16,7.17,34300.0
2008-08-13 12:35:00,7.17,7.17,7.15,7.16,97500.0,7.17,7.17,7.15,7.16,97500.0
2008-08-13 12:40:00,7.16,7.16,7.15,7.15,92300.0,7.16,7.16,7.15,7.15,92300.0
2008-08-13 12:45:00,7.14,7.15,7.14,7.14,61400.0,7.14,7.15,7.14,7.14,61400.0
2008-08-13 12:50:00,7.15,7.15,7.14,7.15,39600.0,7.15,7.15,7.14,7.15,39600.0
2008-08-13 12:55:00,7.14,7.16,7.14,7.15,206100.0,7.14,7.16,7.14,7.15,206100.0
2008-08-13 13:00:00,7.16,7.16,7.15,7.16,34300.0,7.16,7.16,7.15,7.16,34300.0
2008-08-13 13:05:00,7.16,7.16,7.15,7.15,26900.0,7.16,7.16,7.15,7.15,26900.0
2008-08-13 13:10:00,7.16,7.16,7.15,7.16,41100.0,7.16,7.16,7.15,7.16,41100.0
2008-08-13 13:15:00,7.15,7.16,7.15,7.16,314500.0,7.15,7.16,7.15,7.16,314500.0
2008-08-13 13:20:00,7.16,7.17,7.14,7.14,344000.0,7.16,7.17,7.14,7.14,344000.0
2008-08-13 13:25:00,7.15,7.15,7.14,7.14,34400.0,7.15,7.15,7.14,7.14,34400.0
2008-08-13 13:30:00,7.14,7.16,7.14,7.14,92300.0,7.14,7.16,7.14,7.14,92300.0
2008-08-13 13:35:00,7.14,7.15,7.14,7.14,96500.0,7.14,7.15,7.14,7.14,96500.0
2008-08-13 13:40:00,7.14,7.15,7.14,7.14,43500.0,7.14,7.15,7.14,7.14,43500.0
2008-08-13 13:45:00,7.14,7.15,7.14,7.14,55500.0,7.14,7.15,7.14,7.14,55500.0
2008-08-13 13:50:00,7.14,7.16,7.14,7.15,161300.0,7.14,7.16,7.14,7.15,161300.0
2008-08-13 13:55:00,7.15,7.16,7.15,7.15,76800.0,7.15,7.16,7.15,7.15,76800.0
2008-08-13 14:00:00,7.15,7.17,7.15,7.16,29000.0,7.15,7.17,7.15,7.16,29000.0
2008-08-13 14:05:00,7.17,7.17,7.16,7.17,26300.0,7.17,7.17,7.16,7.17,26300.0
2008-08-13 14:10:00,7.16,7.17,7.16,7.17,38400.0,7.16,7.17,7.16,7.17,38400.0
2008-08-13 14:15:00,7.16,7.17,7.16,7.16,36300.0,7.16,7.17,7.16,7.16,36300.0
2008-08-13 14:20:00,7.17,7.17,7.16,7.16,91600.0,7.17,7.17,7.16,7.16,91600.0
2008-08-13 14:25:00,7.16,7.17,7.16,7.16,66100.0,7.16,7.17,7.16,7.16,66100.0
2008-08-13 14:30:00,7.17,7.18,7.16,7.16,103700.0,7.17,7.18,7.16,7.16,103700.0
2008-08-13 14:35:00,7.17,7.18,7.16,7.18,74200.0,7.17,7.18,7.16,7.18,74200.0
2008-08-13 14:40:00,7.17,7.18,7.17,7.17,21100.0,7.17,7.18,7.17,7.17,21100.0
2008-08-13 14:45:00,7.17,7.19,7.17,7.18,60300.0,7.17,7.19,7.17,7.18,60300.0
2008-08-13 14:50:00,7.18,7.19,7.17,7.18,67900.0,7.18,7.19,7.17,7.18,67900.0
2008-08-13 14:55:00,7.18,7.2,7.17,7.19,70500.0,7.18,7.2,7.17,7.19,70500.0
2008-08-13 15:00:00,7.2,7.2,7.19,7.19,57300.0,7.2,7.2,7.19,7.19,57300.0
2008-08-13 15:05:00,7.2,7.2,7.19,7.2,19400.0,7.2,7.2,7.19,7.2,19400.0
2008-08-13 15:10:00,7.2,7.2,7.19,7.2,50500.0,7.2,7.2,7.19,7.2,50500.0
2008-08-13 15:15:00,7.19,7.2,7.19,7.2,31600.0,7.19,7.2,7.19,7.2,31600.0
2008-08-13 15:20:00,7.2,7.2,7.19,7.2,98500.0,7.2,7.2,7.19,7.2,98500.0
2008-08-13 15:25:00,7.19,7.2,7.19,7.19,34300.0,7.19,7.2,7.19,7.19,34300.0
2008-08-13 15:30:00,7.19,7.2,7.19,7.19,116000.0,7.19,7.2,7.19,7.19,116000.0
2008-08-13 15:35:00,7.19,7.2,7.19,7.19,89700.0,7.19,7.2,7.19,7.19,89700.0
2008-08-13 15:40:00,7.19,7.2,7.18,7.18,54100.0,7.19,7.2,7.18,7.18,54100.0
2008-08-13 15:45:00,7.19,7.19,7.18,7.18,126400.0,7.19,7.19,7.18,7.18,126400.0
2008-08-13 15:50:00,7.18,7.19,7.17,7.17,151700.0,7.18,7.19,7.17,7.17,151700.0
2008-08-13 15:55:00,7.18,7.18,7.16,7.17,192700.0,7.18,7.18,7.16,7.17,192700.0
2008-08-14 09:30:00,7.16,7.18,7.13,7.18,54900.0,7.16,7.18,7.13,7.18,54900.0
2008-08-14 09:35:00,7.18,7.21,7.17,7.19,20700.0,7.18,7.21,7.17,7.19,20700.0
2008-08-14 09:40:00,7.19,7.22,7.19,7.19,28500.0,7.19,7.22,7.19,7.19,28500.0
2008-08-14 09:45:00,7.19,7.19,7.16,7.16,14900.0,7.19,7.19,7.16,7.16,14900.0
2008-08-14 09:50:00,7.17,7.18,7.17,7.18,14700.0,7.17,7.18,7.17,7.18,14700.0
2008-08-14 09:55:00,7.17,7.21,7.17,7.2,59300.0,7.17,7.21,7.17,7.2,59300.0
2008-08-14 10:00:00,7.2,7.22,7.17,7.17,75700.0,7.2,7.22,7.17,7.17,75700.0
2008-08-14 10:05:00,7.17,7.19,7.17,7.17,23500.0,7.17,7.19,7.17,7.17,23500.0
2008-08-14 10:10:00,7.17,7.19,7.17,7.18,43000.0,7.17,7.19,7.17,7.18,43000.0
2008-08-14 10:15:00,7.19,7.19,7.18,7.19,20900.0,7.19,7.19,7.18,7.19,20900.0
2008-08-14 10:20:00,7.18,7.19,7.18,7.18,11400.0,7.18,7.19,7.18,7.18,11400.0
2008-08-14 10:25:00,7.18,7.19,7.18,7.18,10700.0,7.18,7.19,7.18,7.18,10700.0
2008-08-14 10:30:00,7.18,7.19,7.18,7.19,13400.0,7.18,7.19,7.18,7.19,13400.0
2008-08-14 10:35:00,7.18,7.19,7.18,7.18,69900.0,7.18,7.19,7.18,7.18,69900.0
2008-08-14 10:40:00,7.18,7.19,7.17,7.19,56900.0,7.18,7.19,7.17,7.19,56900.0
2008-08-14 10:45:00,7.19,7.19,7.16,7.18,144200.0,7.19,7.19,7.16,7.18,144200.0
2008-08-14 10:50:00,7.18,7.18,7.17,7.18,65200.0,7.18,7.18,7.17,7.18,65200.0
2008-08-14 10:55:00,7.18,7.18,7.14,7.15,93000.0,7.18,7.18,7.14,7.15,93000.0
2008-08-14 11:00:00,7.15,7.15,7.14,7.15,16700.0,7.15,7.15,7.14,7.15,16700.0
2008-08-14 11:05:00,7.15,7.15,7.14,7.15,38500.0,7.15,7.15,7.14,7.15,38500.0
2008-08-14 11:10:00,7.15,7.16,7.14,7.15,26600.0,7.15,7.16,7.14,7.15,26600.0
2008-08-14 11:15:00,7.16,7.17,7.15,7.17,27000.0,7.16,7.17,7.15,7.17,27000.0
2008-08-14 11:20:00,7.17,7.17,7.16,7.16,28400.0,7.17,7.17,7.16,7.16,28400.0
2008-08-14 11:25:00,7.16,7.17,7.16,7.16,70000.0,7.16,7.17,7.16,7.16,70000.0
2008-08-14 11:30:00,7.16,7.17,7.16,7.17,41300.0,7.16,7.17,7.16,7.17,41300.0
2008-08-14 11:35:00,7.16,7.17,7.15,7.16,139100.0,7.16,7.17,7.15,7.16,139100.0
2008-08-14 11:40:00,7.15,7.17,7.15,7.16,103600.0,7.15,7.17,7.15,7.16,103600.0
2008-08-14 11:45:00,7.17,7.17,7.16,7.16,15600.0,7.17,7.17,7.16,7.16,15600.0
2008-08-14 11:50:00,7.17,7.17,7.16,7.16,96200.0,7.17,7.17,7.16,7.16,96200.0
2008-08-14 11:55:00,7.16,7.17,7.16,7.16,234600.0,7.16,7.17,7.16,7.16,234600.0
2008-08-14 12:00:00,7.16,7.17,7.16,7.17,42400.0,7.16,7.17,7.16,7.17,42400.0
2008-08-14 12:05:00,7.16,7.17,7.16,7.16,36200.0,7.16,7.17,7.16,7.16,36200.0
2008-08-14 12:10:00,7.17,7.17,7.16,7.16,27100.0,7.17,7.17,7.16,7.16,27100.0
2008-08-14 12:15:00,7.17,7.17,7.16,7.16,53400.0,7.17,7.17,7.16,7.16,53400.0
2008-08-14 12:20:00,7.16,7.17,7.16,7.16,34600.0,7.16,7.17,7.16,7.16,34600.0
2008-08-14 12:25:00,7.16,7.17,7.16,7.16,17600.0,7.16,7.17,7.16,7.16,17600.0
2008-08-14 12:30:00,7.16,7.18,7.16,7.17,127200.0,7.16,7.18,7.16,7.17,127200.0
2008-08-14 12:35:00,7.17,7.18,7.17,7.17,28200.0,7.17,7.18,7.17,7.17,28200.0
2008-08-14 12:40:00,7.17,7.18,7.17,7.18,50800.0,7.17,7.18,7.17,7.18,50800.0
2008-08-14 12:45:00,7.17,7.2,7.17,7.18,112900.0,7.17,7.2,7.17,7.18,112900.0
2008-08-14 12:50:00,7.19,7.19,7.18,7.19,47600.0,7.19,7.19,7.18,7.19,47600.0
2008-08-14 12:55:00,7.19,7.2,7.18,7.2,65200.0,7.19,7.2,7.18,7.2,65200.0
2008-08-14 13:00:00,7.19,7.2,7.19,7.19,35200.0,7.19,7.2,7.19,7.19,35200.0
2008-08-14 13:05:00,7.19,7.2,7.17,7.17,46700.0,7.19,7.2,7.17,7.17,46700.0
2008-08-14 13:10:00,7.18,7.19,7.17,7.19,38800.0,7.18,7.19,7.17,7.19,38800.0
2008-08-14 13:15:00,7.19,7.19,7.17,7.17,65200.0,7.19,7.19,7.17,7.17,65200.0
2008-08-14 13:20:00,7.17,7.18,7.16,7.18,90400.0,7.17,7.18,7.16,7.18,90400.0
2008-08-14 13:25:00,7.18,7.18,7.17,7.18,23200.0,7.18,7.18,7.17,7.18,23200.0
2008-08-14 13:30:00,7.17,7.18,7.16,7.17,53200.0,7.17,7.18,7.16,7.17,53200.0
2008-08-14 13:35:00,7.17,7.17,7.16,7.17,69800.0,7.17,7.17,7.16,7.17,69800.0
2008-08-14 13:40:00,7.17,7.18,7.16,7.17,31900.0,7.17,7.18,7.16,7.17,31900.0
2008-08-14 13:45:00,7.17,7.18,7.16,7.16,50000.0,7.17,7.18,7.16,7.16,50000.0
2008-08-14 13:50:00,7.16,7.17,7.16,7.17,16400.0,7.16,7.17,7.16,7.17,16400.0
2008-08-14 13:55:00,7.16,7.17,7.16,7.16,18400.0,7.16,7.17,7.16,7.16,18400.0
2008-08-14 14:00:00,7.16,7.17,7.16,7.17,12100.0,7.16,7.17,7.16,7.17,12100.0
2008-08-14 14:05:00,7.16,7.17,7.16,7.16,18500.0,7.16,7.17,7.16,7.16,18500.0
2008-08-14 14:10:00,7.17,7.17,7.16,7.16,134100.0,7.17,7.17,7.16,7.16,134100.0
2008-08-14 14:15:00,7.16,7.17,7.16,7.16,28200.0,7.16,7.17,7.16,7.16,28200.0
2008-08-14 14:20:00,7.16,7.17,7.16,7.16,88300.0,7.16,7.17,7.16,7.16,88300.0
2008-08-14 14:25:00,7.16,7.17,7.16,7.16,21200.0,7.16,7.17,7.16,7.16,21200.0
2008-08-14 14:30:00,7.16,7.17,7.16,7.16,43000.0,7.16,7.17,7.16,7.16,43000.0
2008-08-14 14:35:00,7.16,7.17,7.16,7.17,32100.0,7.16,7.17,7.16,7.17,32100.0
2008-08-14 14:40:00,7.16,7.17,7.16,7.16,21700.0,7.16,7.17,7.16,7.16,21700.0
2008-08-14 14:45:00,7.16,7.17,7.15,7.15,203700.0,7.16,7.17,7.15,7.15,203700.0
2008-08-14 14:50:00,7.16,7.17,7.15,7.16,75100.0,7.16,7.17,7.15,7.16,75100.0
2008-08-14 14:55:00,7.17,7.17,7.16,7.16,48200.0,7.17,7.17,7.16,7.16,48200.0
2008-08-14 15:00:00,7.16,7.17,7.16,7.16,96800.0,7.16,7.17,7.16,7.16,96800.0
2008-08-14 15:05:00,7.16,7.17,7.16,7.16,46900.0,7.16,7.17,7.16,7.16,46900.0
2008-08-14 15:10:00,7.16,7.17,7.16,7.16,93000.0,7.16,7.17,7.16,7.16,93000.0
2008-08-14 15:15:00,7.17,7.17,7.16,7.17,36300.0,7.17,7.17,7.16,7.17,36300.0
2008-08-14 15:20:00,7.16,7.17,7.16,7.16,29500.0,7.16,7.17,7.16,7.16,29500.0
2008-08-14 15:25:00,7.16,7.17,7.16,7.17,30200.0,7.16,7.17,7.16,7.17,30200.0
2008-08-14 15:30:00,7.17,7.17,7.15,7.16,226200.0,7.17,7.17,7.15,7.16,226200.0
2008-08-14 15:35:00,7.16,7.17,7.16,7.17,176300.0,7.16,7.17,7.16,7.17,176300.0
2008-08-14 15:40:00,7.17,7.17,7.16,7.16,183500.0,7.17,7.17,7.16,7.16,183500.0
2008-08-14 15:45:00,7.17,7.17,7.16,7.16,100000.0,7.17,7.17,7.16,7.16,100000.0
2008-08-14 15:50:00,7.17,7.18,7.16,7.18,157400.0,7.17,7.18,7.16,7.18,157400.0
2008-08-14 15:55:00,7.18,7.18,7.16,7.17,282400.0,7.18,7.18,7.16,7.17,282400.0
2008-08-15 09:30:00,7.21,7.26,7.17,7.26,207200.0,7.21,7.26,7.17,7.26,207200.0
2008-08-15 09:35:00,7.26,7.3,7.25,7.29,35900.0,7.26,7.3,7.25,7.29,35900.0
2008-08-15 09:40:00,7.29,7.31,7.28,7.28,67700.0,7.29,7.31,7.28,7.28,67700.0
2008-08-15 09:45:00,7.29,7.3,7.27,7.28,33100.0,7.29,7.3,7.27,7.28,33100.0
2008-08-15 09:50:00,7.29,7.3,7.28,7.3,45300.0,7.29,7.3,7.28,7.3,45300.0
2008-08-15 09:55:00,7.3,7.31,7.29,7.29,64000.0,7.3,7.31,7.29,7.29,64000.0
2008-08-15 10:00:00,7.29,7.3,7.21,7.21,31100.0,7.29,7.3,7.21,7.21,31100.0
2008-08-15 10:05:00,7.22,7.22,7.17,7.19,31600.0,7.22,7.22,7.17,7.19,31600.0
2008-08-15 10:10:00,7.19,7.21,7.17,7.2,62500.0,7.19,7.21,7.17,7.2,62500.0
2008-08-15 10:15:00,7.2,7.21,7.19,7.19,104000.0,7.2,7.21,7.19,7.19,104000.0
2008-08-15 10:20:00,7.19,7.19,7.13,7.15,39100.0,7.19,7.19,7.13,7.15,39100.0
2008-08-15 10:25:00,7.15,7.16,7.14,7.15,35300.0,7.15,7.16,7.14,7.15,35300.0
2008-08-15 10:30:00,7.15,7.17,7.15,7.17,32800.0,7.15,7.17,7.15,7.17,32800.0
2008-08-15 10:35:00,7.17,7.18,7.16,7.17,22900.0,7.17,7.18,7.16,7.17,22900.0
2008-08-15 10:40:00,7.17,7.18,7.17,7.18,9300.0,7.17,7.18,7.17,7.18,9300.0
2008-08-15 10:45:00,7.18,7.18,7.17,7.18,16300.0,7.18,7.18,7.17,7.18,16300.0
2008-08-15 10:50:00,7.18,7.2,7.18,7.19,32000.0,7.18,7.2,7.18,7.19,32000.0
2008-08-15 10:55:00,7.2,7.2,7.19,7.2,8200.0,7.2,7.2,7.19,7.2,8200.0
2008-08-15 11:00:00,7.19,7.2,7.19,7.19,19000.0,7.19,7.2,7.19,7.19,19000.0
2008-08-15 11:05:00,7.19,7.2,7.19,7.19,25700.0,7.19,7.2,7.19,7.19,25700.0
2008-08-15 11:10:00,7.19,7.2,7.19,7.2,13400.0,7.19,7.2,7.19,7.2,13400.0
2008-08-15 11:15:00,7.19,7.2,7.19,7.2,17800.0,7.19,7.2,7.19,7.2,17800.0
2008-08-15 11:20:00,7.19,7.2,7.17,7.18,33900.0,7.19,7.2,7.17,7.18,33900.0
2008-08-15 11:25:00,7.18,7.19,7.16,7.17,46800.0,7.18,7.19,7.16,7.17,46800.0
2008-08-15 11:30:00,7.16,7.17,7.15,7.16,21000.0,7.16,7.17,7.15,7.16,21000.0
2008-08-15 11:35:00,7.15,7.16,7.15,7.16,19300.0,7.15,7.16,7.15,7.16,19300.0
2008-08-15 11:40:00,7.15,7.15,7.12,7.12,29600.0,7.15,7.15,7.12,7.12,29600.0
2008-08-15 11:45:00,7.12,7.15,7.12,7.14,116200.0,7.12,7.15,7.12,7.14,116200.0
2008-08-15 11:50:00,7.14,7.15,7.14,7.15,11500.0,7.14,7.15,7.14,7.15,11500.0
2008-08-15 11:55:00,7.15,7.15,7.14,7.14,25500.0,7.15,7.15,7.14,7.14,25500.0
2008-08-15 12:00:00,7.14,7.16,7.14,7.15,61400.0,7.14,7.16,7.14,7.15,61400.0
2008-08-15 12:05:00,7.15,7.16,7.15,7.15,19600.0,7.15,7.16,7.15,7.15,19600.0
2008-08-15 12:10:00,7.16,7.16,7.15,7.15,45500.0,7.16,7.16,7.15,7.15,45500.0
2008-08-15 12:15:00,7.16,7.16,7.15,7.16,12400.0,7.16,7.16,7.15,7.16,12400.0
2008-08-15 12:20:00,7.16,7.16,7.15,7.16,27500.0,7.16,7.16,7.15,7.16,27500.0
2008-08-15 12:25:00,7.15,7.16,7.15,7.16,43700.0,7.15,7.16,7.15,7.16,43700.0
2008-08-15 12:30:00,7.16,7.16,7.15,7.16,10800.0,7.16,7.16,7.15,7.16,10800.0
2008-08-15 12:35:00,7.16,7.4,7.15,7.38,503900.0,7.16,7.4,7.15,7.38,503900.0
2008-08-15 12:40:00,7.39,8.35,7.34,7.96,2439200.0,7.39,8.35,7.34,7.96,2439200.0
2008-08-15 12:45:00,7.98,8.07,7.77,7.99,749100.0,7.98,8.07,7.77,7.99,749100.0
2008-08-15 12:50:00,8.0,8.2,7.93,7.97,530100.0,8.0,8.2,7.93,7.97,530100.0
2008-08-15 12:55:00,7.96,8.04,7.9,8.0,261200.0,7.96,8.04,7.9,8.0,261200.0
2008-08-15 13:00:00,8.01,8.01,7.91,7.93,207900.0,8.01,8.01,7.91,7.93,207900.0
2008-08-15 13:05:00,7.92,7.92,7.82,7.83,211500.0,7.92,7.92,7.82,7.83,211500.0
2008-08-15 13:10:00,7.83,7.83,7.78,7.82,141100.0,7.83,7.83,7.78,7.82,141100.0
2008-08-15 13:15:00,7.82,7.85,7.78,7.8,146900.0,7.82,7.85,7.78,7.8,146900.0
2008-08-15 13:20:00,7.8,7.8,7.71,7.74,174900.0,7.8,7.8,7.71,7.74,174900.0
2008-08-15 13:25:00,7.75,7.78,7.71,7.72,175800.0,7.75,7.78,7.71,7.72,175800.0
2008-08-15 13:30:00,7.73,7.74,7.71,7.71,60100.0,7.73,7.74,7.71,7.71,60100.0
2008-08-15 13:35:00,7.71,7.85,7.7,7.82,259700.0,7.71,7.85,7.7,7.82,259700.0
2008-08-15 13:40:00,7.82,8.0,7.81,8.0,377800.0,7.82,8.0,7.81,8.0,377800.0
2008-08-15 13:45:00,7.99,8.0,7.86,7.91,224400.0,7.99,8.0,7.86,7.91,224400.0
2008-08-15 13:50:00,7.91,7.91,7.86,7.87,127000.0,7.91,7.91,7.86,7.87,127000.0
2008-08-15 13:55:00,7.86,7.87,7.84,7.86,104100.0,7.86,7.87,7.84,7.86,104100.0
2008-08-15 14:00:00,7.86,7.87,7.82,7.82,106000.0,7.86,7.87,7.82,7.82,106000.0
2008-08-15 14:05:00,7.82,7.83,7.79,7.8,257200.0,7.82,7.83,7.79,7.8,257200.0
2008-08-15 14:10:00,7.8,7.8,7.78,7.79,119200.0,7.8,7.8,7.78,7.79,119200.0
2008-08-15 14:15:00,7.79,7.8,7.79,7.79,57100.0,7.79,7.8,7.79,7.79,57100.0
2008-08-15 14:20:00,7.79,7.8,7.78,7.78,101500.0,7.79,7.8,7.78,7.78,101500.0
2008-08-15 14:25:00,7.78,7.78,7.75,7.76,93900.0,7.78,7.78,7.75,7.76,93900.0
2008-08-15 14:30:00,7.75,7.79,7.75,7.79,195800.0,7.75,7.79,7.75,7.79,195800.0
2008-08-15 14:35:00,7.78,7.79,7.78,7.78,149800.0,7.78,7.79,7.78,7.78,149800.0
2008-08-15 14:40:00,7.78,7.79,7.74,7.75,100400.0,7.78,7.79,7.74,7.75,100400.0
2008-08-15 14:45:00,7.74,7.75,7.74,7.74,56300.0,7.74,7.75,7.74,7.74,56300.0
2008-08-15 14:50:00,7.74,7.75,7.72,7.72,128900.0,7.74,7.75,7.72,7.72,128900.0
2008-08-15 14:55:00,7.72,7.75,7.72,7.72,129600.0,7.72,7.75,7.72,7.72,129600.0
2008-08-15 15:00:00,7.73,7.73,7.7,7.71,195700.0,7.73,7.73,7.7,7.71,195700.0
2008-08-15 15:05:00,7.71,7.73,7.7,7.72,104100.0,7.71,7.73,7.7,7.72,104100.0
2008-08-15 15:10:00,7.72,7.72,7.71,7.72,42500.0,7.72,7.72,7.71,7.72,42500.0
2008-08-15 15:15:00,7.72,7.72,7.7,7.71,64000.0,7.72,7.72,7.7,7.71,64000.0
2008-08-15 15:20:00,7.7,7.71,7.7,7.71,101300.0,7.7,7.71,7.7,7.71,101300.0
2008-08-15 15:25:00,7.7,7.71,7.7,7.7,54500.0,7.7,7.71,7.7,7.7,54500.0
2008-08-15 15:30:00,7.7,7.71,7.7,7.71,57300.0,7.7,7.71,7.7,7.71,57300.0
2008-08-15 15:35:00,7.7,7.71,7.65,7.66,287800.0,7.7,7.71,7.65,7.66,287800.0
2008-08-15 15:40:00,7.66,7.66,7.64,7.64,210100.0,7.66,7.66,7.64,7.64,210100.0
2008-08-15 15:45:00,7.64,7.65,7.64,7.64,106000.0,7.64,7.65,7.64,7.64,106000.0
2008-08-15 15:50:00,7.64,7.65,7.64,7.65,114700.0,7.64,7.65,7.64,7.65,114700.0
2008-08-15 15:55:00,7.64,7.67,7.64,7.65,286700.0,7.64,7.67,7.64,7.65,286700.0
2008-08-18 09:30:00,7.98,8.0,7.91,7.98,379700.0,7.98,8.0,7.91,7.98,379700.0
2008-08-18 09:35:00,7.99,8.08,7.94,8.07,308300.0,7.99,8.08,7.94,8.07,308300.0
2008-08-18 09:40:00,8.06,8.07,7.96,8.02,184900.0,8.06,8.07,7.96,8.02,184900.0
2008-08-18 09:45:00,8.02,8.02,7.99,8.0,271500.0,8.02,8.02,7.99,8.0,271500.0
2008-08-18 09:50:00,8.0,8.0,7.94,7.97,306100.0,8.0,8.0,7.94,7.97,306100.0
2008-08-18 09:55:00,7.97,7.99,7.94,7.98,90400.0,7.97,7.99,7.94,7.98,90400.0
2008-08-18 10:00:00,7.99,7.99,7.84,7.89,232600.0,7.99,7.99,7.84,7.89,232600.0
2008-08-18 10:05:00,7.89,7.9,7.85,7.88,84900.0,7.89,7.9,7.85,7.88,84900.0
2008-08-18 10:10:00,7.88,7.97,7.88,7.95,176200.0,7.88,7.97,7.88,7.95,176200.0
2008-08-18 10:15:00,7.94,7.95,7.9,7.92,93800.0,7.94,7.95,7.9,7.92,93800.0
2008-08-18 10:20:00,7.92,7.95,7.88,7.94,157800.0,7.92,7.95,7.88,7.94,157800.0
2008-08-18 10:25:00,7.95,7.98,7.9,7.91,101900.0,7.95,7.98,7.9,7.91,101900.0
2008-08-18 10:30:00,7.91,7.95,7.91,7.95,47200.0,7.91,7.95,7.91,7.95,47200.0
2008-08-18 10:35:00,7.94,7.97,7.94,7.95,36800.0,7.94,7.97,7.94,7.95,36800.0
2008-08-18 10:40:00,7.95,7.96,7.93,7.94,39900.0,7.95,7.96,7.93,7.94,39900.0
2008-08-18 10:45:00,7.94,7.94,7.9,7.92,63000.0,7.94,7.94,7.9,7.92,63000.0
2008-08-18 10:50:00,7.91,7.96,7.91,7.95,68000.0,7.91,7.96,7.91,7.95,68000.0
2008-08-18 10:55:00,7.95,7.98,7.95,7.97,90300.0,7.95,7.98,7.95,7.97,90300.0
2008-08-18 11:00:00,7.97,7.98,7.96,7.96,137700.0,7.97,7.98,7.96,7.96,137700.0
2008-08-18 11:05:00,7.97,7.99,7.95,7.98,108200.0,7.97,7.99,7.95,7.98,108200.0
2008-08-18 11:10:00,7.98,8.0,7.97,7.99,494300.0,7.98,8.0,7.97,7.99,494300.0
2008-08-18 11:15:00,7.99,8.0,7.95,7.99,149900.0,7.99,8.0,7.95,7.99,149900.0
2008-08-18 11:20:00,7.99,8.0,7.99,7.99,47200.0,7.99,8.0,7.99,7.99,47200.0
2008-08-18 11:25:00,7.98,8.02,7.98,8.01,556800.0,7.98,8.02,7.98,8.01,556800.0
2008-08-18 11:30:00,8.01,8.05,8.0,8.01,286500.0,8.01,8.05,8.0,8.01,286500.0
2008-08-18 11:35:00,8.01,8.01,7.98,8.0,109700.0,8.01,8.01,7.98,8.0,109700.0
2008-08-18 11:40:00,7.99,8.01,7.99,8.0,56300.0,7.99,8.01,7.99,8.0,56300.0
2008-08-18 11:45:00,8.0,8.01,7.97,7.99,217100.0,8.0,8.01,7.97,7.99,217100.0
2008-08-18 11:50:00,7.99,8.02,7.97,8.01,181600.0,7.99,8.02,7.97,8.01,181600.0
2008-08-18 11:55:00,8.01,8.02,7.99,7.99,62100.0,8.01,8.02,7.99,7.99,62100.0
2008-08-18 12:00:00,7.99,8.01,7.97,8.0,124200.0,7.99,8.01,7.97,8.0,124200.0
2008-08-18 12:05:00,8.0,8.03,7.96,7.98,365200.0,8.0,8.03,7.96,7.98,365200.0
2008-08-18 12:10:00,7.98,7.99,7.96,7.97,180400.0,7.98,7.99,7.96,7.97,180400.0
2008-08-18 12:15:00,7.97,7.98,7.96,7.97,58000.0,7.97,7.98,7.96,7.97,58000.0
2008-08-18 12:20:00,7.97,7.98,7.97,7.97,45700.0,7.97,7.98,7.97,7.97,45700.0
2008-08-18 12:25:00,7.97,7.98,7.97,7.98,50200.0,7.97,7.98,7.97,7.98,50200.0
2008-08-18 12:30:00,7.97,7.98,7.96,7.98,36000.0,7.97,7.98,7.96,7.98,36000.0
2008-08-18 12:35:00,7.97,7.98,7.95,7.97,70200.0,7.97,7.98,7.95,7.97,70200.0
2008-08-18 12:40:00,7.96,7.97,7.94,7.94,161700.0,7.96,7.97,7.94,7.94,161700.0
2008-08-18 12:45:00,7.94,7.98,7.91,7.97,203300.0,7.94,7.98,7.91,7.97,203300.0
2008-08-18 12:50:00,7.97,7.98,7.97,7.97,12200.0,7.97,7.98,7.97,7.97,12200.0
2008-08-18 12:55:00,7.98,7.98,7.97,7.97,26600.0,7.98,7.98,7.97,7.97,26600.0
2008-08-18 13:00:00,7.97,7.98,7.97,7.98,64500.0,7.97,7.98,7.97,7.98,64500.0
2008-08-18 13:05:00,7.97,7.98,7.94,7.95,109800.0,7.97,7.98,7.94,7.95,109800.0
2008-08-18 13:10:00,7.95,7.95,7.94,7.94,53800.0,7.95,7.95,7.94,7.94,53800.0
2008-08-18 13:15:00,7.94,7.95,7.94,7.94,57400.0,7.94,7.95,7.94,7.94,57400.0
2008-08-18 13:20:00,7.94,7.95,7.93,7.93,136900.0,7.94,7.95,7.93,7.93,136900.0
2008-08-18 13:25:00,7.93,7.94,7.92,7.94,177000.0,7.93,7.94,7.92,7.94,177000.0
2008-08-18 13:30:00,7.94,7.95,7.93,7.94,122500.0,7.94,7.95,7.93,7.94,122500.0
2008-08-18 13:35:00,7.94,7.95,7.94,7.94,65000.0,7.94,7.95,7.94,7.94,65000.0
2008-08-18 13:40:00,7.95,7.95,7.9,7.91,71100.0,7.95,7.95,7.9,7.91,71100.0
2008-08-18 13:45:00,7.9,7.91,7.84,7.87,234100.0,7.9,7.91,7.84,7.87,234100.0
2008-08-18 13:50:00,7.87,7.88,7.85,7.85,80300.0,7.87,7.88,7.85,7.85,80300.0
2008-08-18 13:55:00,7.86,7.86,7.84,7.85,197600.0,7.86,7.86,7.84,7.85,197600.0
2008-08-18 14:00:00,7.85,7.86,7.81,7.83,260600.0,7.85,7.86,7.81,7.83,260600.0
2008-08-18 14:05:00,7.84,7.86,7.83,7.83,106400.0,7.84,7.86,7.83,7.83,106400.0
2008-08-18 14:10:00,7.83,7.84,7.81,7.84,114300.0,7.83,7.84,7.81,7.84,114300.0
2008-08-18 14:15:00,7.84,7.84,7.81,7.82,55600.0,7.84,7.84,7.81,7.82,55600.0
2008-08-18 14:20:00,7.81,7.81,7.74,7.74,186600.0,7.81,7.81,7.74,7.74,186600.0
2008-08-18 14:25:00,7.75,7.8,7.74,7.77,228800.0,7.75,7.8,7.74,7.77,228800.0
2008-08-18 14:30:00,7.76,7.77,7.76,7.76,18500.0,7.76,7.77,7.76,7.76,18500.0
2008-08-18 14:35:00,7.77,7.77,7.76,7.77,39900.0,7.77,7.77,7.76,7.77,39900.0
2008-08-18 14:40:00,7.77,7.78,7.76,7.78,67200.0,7.77,7.78,7.76,7.78,67200.0
2008-08-18 14:45:00,7.78,7.78,7.76,7.76,30100.0,7.78,7.78,7.76,7.76,30100.0
2008-08-18 14:50:00,7.77,7.77,7.75,7.77,85400.0,7.77,7.77,7.75,7.77,85400.0
2008-08-18 14:55:00,7.77,7.78,7.76,7.77,88200.0,7.77,7.78,7.76,7.77,88200.0
2008-08-18 15:00:00,7.77,7.78,7.75,7.75,61700.0,7.77,7.78,7.75,7.75,61700.0
2008-08-18 15:05:00,7.75,7.75,7.74,7.75,307700.0,7.75,7.75,7.74,7.75,307700.0
2008-08-18 15:10:00,7.75,7.75,7.74,7.75,40300.0,7.75,7.75,7.74,7.75,40300.0
2008-08-18 15:15:00,7.75,7.75,7.74,7.75,40800.0,7.75,7.75,7.74,7.75,40800.0
2008-08-18 15:20:00,7.75,7.76,7.74,7.76,148500.0,7.75,7.76,7.74,7.76,148500.0
2008-08-18 15:25:00,7.76,7.76,7.75,7.75,46800.0,7.76,7.76,7.75,7.75,46800.0
2008-08-18 15:30:00,7.76,7.76,7.72,7.74,146200.0,7.76,7.76,7.72,7.74,146200.0
2008-08-18 15:35:00,7.74,7.75,7.73,7.74,87000.0,7.74,7.75,7.73,7.74,87000.0
2008-08-18 15:40:00,7.74,7.75,7.72,7.73,134700.0,7.74,7.75,7.72,7.73,134700.0
2008-08-18 15:45:00,7.72,7.75,7.7,7.75,363300.0,7.72,7.75,7.7,7.75,363300.0
2008-08-18 15:50:00,7.74,7.75,7.74,7.75,97000.0,7.74,7.75,7.74,7.75,97000.0
2008-08-18 15:55:00,7.75,7.75,7.71,7.74,299300.0,7.75,7.75,7.71,7.74,299300.0
2008-08-19 09:30:00,7.64,7.73,7.6,7.66,174500.0,7.64,7.73,7.6,7.66,174500.0
2008-08-19 09:35:00,7.66,7.75,7.66,7.73,62000.0,7.66,7.75,7.66,7.73,62000.0
2008-08-19 09:40:00,7.72,7.72,7.69,7.72,43700.0,7.72,7.72,7.69,7.72,43700.0
2008-08-19 09:45:00,7.71,7.72,7.64,7.64,49000.0,7.71,7.72,7.64,7.64,49000.0
2008-08-19 09:50:00,7.64,7.64,7.59,7.6,74100.0,7.64,7.64,7.59,7.6,74100.0
2008-08-19 09:55:00,7.6,7.66,7.59,7.65,48900.0,7.6,7.66,7.59,7.65,48900.0
2008-08-19 10:00:00,7.65,7.65,7.62,7.62,34600.0,7.65,7.65,7.62,7.62,34600.0
2008-08-19 10:05:00,7.62,7.63,7.58,7.61,63700.0,7.62,7.63,7.58,7.61,63700.0
2008-08-19 10:10:00,7.6,7.61,7.58,7.59,59900.0,7.6,7.61,7.58,7.59,59900.0
2008-08-19 10:15:00,7.58,7.6,7.58,7.6,19200.0,7.58,7.6,7.58,7.6,19200.0
2008-08-19 10:20:00,7.59,7.61,7.55,7.56,63200.0,7.59,7.61,7.55,7.56,63200.0
2008-08-19 10:25:00,7.56,7.57,7.56,7.56,30900.0,7.56,7.57,7.56,7.56,30900.0
2008-08-19 10:30:00,7.56,7.57,7.56,7.56,23400.0,7.56,7.57,7.56,7.56,23400.0
2008-08-19 10:35:00,7.56,7.57,7.56,7.56,16100.0,7.56,7.57,7.56,7.56,16100.0
2008-08-19 10:40:00,7.56,7.6,7.56,7.59,66700.0,7.56,7.6,7.56,7.59,66700.0
2008-08-19 10:45:00,7.59,7.61,7.59,7.6,38300.0,7.59,7.61,7.59,7.6,38300.0
2008-08-19 10:50:00,7.6,7.66,7.59,7.62,380600.0,7.6,7.66,7.59,7.62,380600.0
2008-08-19 10:55:00,7.62,7.62,7.6,7.62,129600.0,7.62,7.62,7.6,7.62,129600.0
2008-08-19 11:00:00,7.61,7.64,7.61,7.62,50800.0,7.61,7.64,7.61,7.62,50800.0
2008-08-19 11:05:00,7.62,7.63,7.61,7.63,23500.0,7.62,7.63,7.61,7.63,23500.0
2008-08-19 11:10:00,7.62,7.64,7.61,7.62,55600.0,7.62,7.64,7.61,7.62,55600.0
2008-08-19 11:15:00,7.61,7.62,7.6,7.61,53100.0,7.61,7.62,7.6,7.61,53100.0
2008-08-19 11:20:00,7.61,7.63,7.61,7.62,87000.0,7.61,7.63,7.61,7.62,87000.0
2008-08-19 11:25:00,7.62,7.63,7.61,7.62,26700.0,7.62,7.63,7.61,7.62,26700.0
2008-08-19 11:30:00,7.62,7.62,7.61,7.62,22000.0,7.62,7.62,7.61,7.62,22000.0
2008-08-19 11:35:00,7.62,7.63,7.61,7.62,305500.0,7.62,7.63,7.61,7.62,305500.0
2008-08-19 11:40:00,7.62,7.62,7.61,7.62,40100.0,7.62,7.62,7.61,7.62,40100.0
2008-08-19 11:45:00,7.63,7.64,7.62,7.63,43000.0,7.63,7.64,7.62,7.63,43000.0
2008-08-19 11:50:00,7.64,7.64,7.63,7.64,24000.0,7.64,7.64,7.63,7.64,24000.0
2008-08-19 11:55:00,7.63,7.64,7.62,7.62,27900.0,7.63,7.64,7.62,7.62,27900.0
2008-08-19 12:00:00,7.62,7.63,7.57,7.57,84400.0,7.62,7.63,7.57,7.57,84400.0
2008-08-19 12:05:00,7.57,7.58,7.56,7.57,80700.0,7.57,7.58,7.56,7.57,80700.0
2008-08-19 12:10:00,7.57,7.58,7.57,7.57,6200.0,7.57,7.58,7.57,7.57,6200.0
2008-08-19 12:15:00,7.57,7.58,7.57,7.57,11900.0,7.57,7.58,7.57,7.57,11900.0
2008-08-19 12:20:00,7.57,7.58,7.57,7.57,12700.0,7.57,7.58,7.57,7.57,12700.0
2008-08-19 12:25:00,7.57,7.58,7.56,7.57,44400.0,7.57,7.58,7.56,7.57,44400.0
2008-08-19 12:30:00,7.57,7.57,7.56,7.56,16800.0,7.57,7.57,7.56,7.56,16800.0
2008-08-19 12:35:00,7.57,7.57,7.56,7.56,26500.0,7.57,7.57,7.56,7.56,26500.0
2008-08-19 12:40:00,7.56,7.57,7.56,7.57,29600.0,7.56,7.57,7.56,7.57,29600.0
2008-08-19 12:45:00,7.57,7.57,7.56,7.56,14100.0,7.57,7.57,7.56,7.56,14100.0
2008-08-19 12:50:00,7.56,7.57,7.56,7.57,10800.0,7.56,7.57,7.56,7.57,10800.0
2008-08-19 12:55:00,7.57,7.57,7.56,7.57,17500.0,7.57,7.57,7.56,7.57,17500.0
2008-08-19 13:00:00,7.57,7.59,7.57,7.59,86300.0,7.57,7.59,7.57,7.59,86300.0
2008-08-19 13:05:00,7.59,7.6,7.58,7.58,87400.0,7.59,7.6,7.58,7.58,87400.0
2008-08-19 13:10:00,7.59,7.6,7.58,7.6,33300.0,7.59,7.6,7.58,7.6,33300.0
2008-08-19 13:15:00,7.6,7.61,7.6,7.6,24700.0,7.6,7.61,7.6,7.6,24700.0
2008-08-19 13:20:00,7.6,7.61,7.6,7.61,148700.0,7.6,7.61,7.6,7.61,148700.0
2008-08-19 13:25:00,7.61,7.61,7.6,7.61,9500.0,7.61,7.61,7.6,7.61,9500.0
2008-08-19 13:30:00,7.61,7.63,7.6,7.62,100000.0,7.61,7.63,7.6,7.62,100000.0
2008-08-19 13:35:00,7.62,7.63,7.62,7.63,15400.0,7.62,7.63,7.62,7.63,15400.0
2008-08-19 13:40:00,7.63,7.63,7.62,7.62,5700.0,7.63,7.63,7.62,7.62,5700.0
2008-08-19 13:45:00,7.63,7.63,7.62,7.62,5600.0,7.63,7.63,7.62,7.62,5600.0
2008-08-19 13:50:00,7.62,7.64,7.62,7.64,215400.0,7.62,7.64,7.62,7.64,215400.0
2008-08-19 13:55:00,7.63,7.64,7.63,7.64,10500.0,7.63,7.64,7.63,7.64,10500.0
2008-08-19 14:00:00,7.63,7.64,7.63,7.64,9100.0,7.63,7.64,7.63,7.64,9100.0
2008-08-19 14:05:00,7.64,7.64,7.62,7.63,105000.0,7.64,7.64,7.62,7.63,105000.0
2008-08-19 14:10:00,7.62,7.63,7.59,7.59,50800.0,7.62,7.63,7.59,7.59,50800.0
2008-08-19 14:15:00,7.6,7.6,7.58,7.58,45400.0,7.6,7.6,7.58,7.58,45400.0
2008-08-19 14:20:00,7.58,7.59,7.56,7.57,56800.0,7.58,7.59,7.56,7.57,56800.0
2008-08-19 14:25:00,7.56,7.59,7.56,7.58,62400.0,7.56,7.59,7.56,7.58,62400.0
2008-08-19 14:30:00,7.58,7.59,7.58,7.59,43000.0,7.58,7.59,7.58,7.59,43000.0
2008-08-19 14:35:00,7.59,7.59,7.58,7.58,11600.0,7.59,7.59,7.58,7.58,11600.0
2008-08-19 14:40:00,7.59,7.59,7.58,7.58,33000.0,7.59,7.59,7.58,7.58,33000.0
2008-08-19 14:45:00,7.57,7.58,7.57,7.58,8900.0,7.57,7.58,7.57,7.58,8900.0
2008-08-19 14:50:00,7.57,7.58,7.57,7.57,6300.0,7.57,7.58,7.57,7.57,6300.0
2008-08-19 14:55:00,7.57,7.58,7.57,7.58,28300.0,7.57,7.58,7.57,7.58,28300.0
2008-08-19 15:00:00,7.57,7.58,7.54,7.54,49200.0,7.57,7.58,7.54,7.54,49200.0
2008-08-19 15:05:00,7.54,7.55,7.52,7.52,49900.0,7.54,7.55,7.52,7.52,49900.0
2008-08-19 15:10:00,7.52,7.53,7.52,7.53,70200.0,7.52,7.53,7.52,7.53,70200.0
2008-08-19 15:15:00,7.53,7.53,7.52,7.53,117500.0,7.53,7.53,7.52,7.53,117500.0
2008-08-19 15:20:00,7.52,7.54,7.51,7.54,104200.0,7.52,7.54,7.51,7.54,104200.0
2008-08-19 15:25:00,7.54,7.54,7.51,7.51,46200.0,7.54,7.54,7.51,7.51,46200.0
2008-08-19 15:30:00,7.51,7.52,7.51,7.51,73300.0,7.51,7.52,7.51,7.51,73300.0
2008-08-19 15:35:00,7.51,7.52,7.5,7.5,84900.0,7.51,7.52,7.5,7.5,84900.0
2008-08-19 15:40:00,7.51,7.53,7.5,7.53,92800.0,7.51,7.53,7.5,7.53,92800.0
2008-08-19 15:45:00,7.53,7.53,7.51,7.51,68100.0,7.53,7.53,7.51,7.51,68100.0
2008-08-19 15:50:00,7.51,7.52,7.51,7.51,121200.0,7.51,7.52,7.51,7.51,121200.0
2008-08-19 15:55:00,7.52,7.53,7.51,7.53,174600.0,7.52,7.53,7.51,7.53,174600.0
2008-08-20 09:30:00,7.72,7.72,7.61,7.64,32300.0,7.72,7.72,7.61,7.64,32300.0
2008-08-20 09:35:00,7.64,7.64,7.56,7.58,21000.0,7.64,7.64,7.56,7.58,21000.0
2008-08-20 09:40:00,7.57,7.57,7.51,7.51,29100.0,7.57,7.57,7.51,7.51,29100.0
2008-08-20 09:45:00,7.51,7.52,7.49,7.51,101500.0,7.51,7.52,7.49,7.51,101500.0
2008-08-20 09:50:00,7.5,7.51,7.5,7.5,36100.0,7.5,7.51,7.5,7.5,36100.0
2008-08-20 09:55:00,7.51,7.51,7.5,7.51,38800.0,7.51,7.51,7.5,7.51,38800.0
2008-08-20 10:00:00,7.51,7.52,7.46,7.48,113900.0,7.51,7.52,7.46,7.48,113900.0
2008-08-20 10:05:00,7.49,7.51,7.48,7.51,44700.0,7.49,7.51,7.48,7.51,44700.0
2008-08-20 10:10:00,7.5,7.56,7.5,7.53,73500.0,7.5,7.56,7.5,7.53,73500.0
2008-08-20 10:15:00,7.53,7.58,7.52,7.55,61300.0,7.53,7.58,7.52,7.55,61300.0
2008-08-20 10:20:00,7.55,7.56,7.54,7.56,25300.0,7.55,7.56,7.54,7.56,25300.0
2008-08-20 10:25:00,7.55,7.57,7.54,7.55,35400.0,7.55,7.57,7.54,7.55,35400.0
2008-08-20 10:30:00,7.54,7.55,7.52,7.53,15900.0,7.54,7.55,7.52,7.53,15900.0
2008-08-20 10:35:00,7.53,7.58,7.52,7.56,65200.0,7.53,7.58,7.52,7.56,65200.0
2008-08-20 10:40:00,7.55,7.58,7.55,7.58,20400.0,7.55,7.58,7.55,7.58,20400.0
2008-08-20 10:45:00,7.58,7.61,7.57,7.61,45400.0,7.58,7.61,7.57,7.61,45400.0
2008-08-20 10:50:00,7.61,7.68,7.6,7.66,138100.0,7.61,7.68,7.6,7.66,138100.0
2008-08-20 10:55:00,7.67,7.67,7.65,7.67,94300.0,7.67,7.67,7.65,7.67,94300.0
2008-08-20 11:00:00,7.67,7.67,7.62,7.63,61700.0,7.67,7.67,7.62,7.63,61700.0
2008-08-20 11:05:00,7.62,7.62,7.56,7.57,149500.0,7.62,7.62,7.56,7.57,149500.0
2008-08-20 11:10:00,7.57,7.6,7.57,7.59,64800.0,7.57,7.6,7.57,7.59,64800.0
2008-08-20 11:15:00,7.59,7.59,7.58,7.59,11800.0,7.59,7.59,7.58,7.59,11800.0
2008-08-20 11:20:00,7.58,7.59,7.56,7.56,84800.0,7.58,7.59,7.56,7.56,84800.0
2008-08-20 11:25:00,7.57,7.57,7.55,7.56,20300.0,7.57,7.57,7.55,7.56,20300.0
2008-08-20 11:30:00,7.56,7.56,7.54,7.54,34900.0,7.56,7.56,7.54,7.54,34900.0
2008-08-20 11:35:00,7.54,7.54,7.49,7.5,77400.0,7.54,7.54,7.49,7.5,77400.0
2008-08-20 11:40:00,7.49,7.5,7.47,7.49,56200.0,7.49,7.5,7.47,7.49,56200.0
2008-08-20 11:45:00,7.5,7.51,7.49,7.51,20100.0,7.5,7.51,7.49,7.51,20100.0
2008-08-20 11:50:00,7.51,7.53,7.5,7.53,28900.0,7.51,7.53,7.5,7.53,28900.0
2008-08-20 11:55:00,7.53,7.53,7.52,7.53,7200.0,7.53,7.53,7.52,7.53,7200.0
2008-08-20 12:00:00,7.52,7.53,7.49,7.5,46200.0,7.52,7.53,7.49,7.5,46200.0
2008-08-20 12:05:00,7.49,7.51,7.49,7.51,37800.0,7.49,7.51,7.49,7.51,37800.0
2008-08-20 12:10:00,7.5,7.51,7.46,7.46,35900.0,7.5,7.51,7.46,7.46,35900.0
2008-08-20 12:15:00,7.47,7.47,7.46,7.47,8700.0,7.47,7.47,7.46,7.47,8700.0
2008-08-20 12:20:00,7.47,7.5,7.45,7.5,41600.0,7.47,7.5,7.45,7.5,41600.0
2008-08-20 12:25:00,7.5,7.5,7.49,7.5,32100.0,7.5,7.5,7.49,7.5,32100.0
2008-08-20 12:30:00,7.5,7.5,7.48,7.49,24400.0,7.5,7.5,7.48,7.49,24400.0
2008-08-20 12:35:00,7.49,7.5,7.48,7.5,25700.0,7.49,7.5,7.48,7.5,25700.0
2008-08-20 12:40:00,7.5,7.52,7.49,7.51,27300.0,7.5,7.52,7.49,7.51,27300.0
2008-08-20 12:45:00,7.52,7.52,7.5,7.5,17800.0,7.52,7.52,7.5,7.5,17800.0
2008-08-20 12:50:00,7.5,7.5,7.48,7.49,23900.0,7.5,7.5,7.48,7.49,23900.0
2008-08-20 12:55:00,7.49,7.49,7.45,7.45,61800.0,7.49,7.49,7.45,7.45,61800.0
2008-08-20 13:00:00,7.46,7.46,7.45,7.46,8700.0,7.46,7.46,7.45,7.46,8700.0
2008-08-20 13:05:00,7.46,7.46,7.43,7.46,70900.0,7.46,7.46,7.43,7.46,70900.0
2008-08-20 13:10:00,7.46,7.46,7.45,7.46,14800.0,7.46,7.46,7.45,7.46,14800.0
2008-08-20 13:15:00,7.45,7.46,7.45,7.46,26600.0,7.45,7.46,7.45,7.46,26600.0
2008-08-20 13:20:00,7.46,7.46,7.45,7.46,42300.0,7.46,7.46,7.45,7.46,42300.0
2008-08-20 13:25:00,7.46,7.47,7.46,7.47,20600.0,7.46,7.47,7.46,7.47,20600.0
2008-08-20 13:30:00,7.47,7.47,7.45,7.46,111100.0,7.47,7.47,7.45,7.46,111100.0
2008-08-20 13:35:00,7.46,7.47,7.45,7.46,31400.0,7.46,7.47,7.45,7.46,31400.0
2008-08-20 13:40:00,7.45,7.46,7.44,7.45,11200.0,7.45,7.46,7.44,7.45,11200.0
2008-08-20 13:45:00,7.45,7.46,7.44,7.45,18200.0,7.45,7.46,7.44,7.45,18200.0
2008-08-20 13:50:00,7.46,7.47,7.45,7.47,24100.0,7.46,7.47,7.45,7.47,24100.0
2008-08-20 13:55:00,7.47,7.48,7.46,7.48,31000.0,7.47,7.48,7.46,7.48,31000.0
2008-08-20 14:00:00,7.47,7.48,7.45,7.45,54000.0,7.47,7.48,7.45,7.45,54000.0
2008-08-20 14:05:00,7.45,7.47,7.45,7.47,129800.0,7.45,7.47,7.45,7.47,129800.0
2008-08-20 14:10:00,7.47,7.47,7.46,7.47,92100.0,7.47,7.47,7.46,7.47,92100.0
2008-08-20 14:15:00,7.46,7.47,7.46,7.46,68000.0,7.46,7.47,7.46,7.46,68000.0
2008-08-20 14:20:00,7.46,7.47,7.46,7.46,104700.0,7.46,7.47,7.46,7.46,104700.0
2008-08-20 14:25:00,7.46,7.47,7.45,7.47,102400.0,7.46,7.47,7.45,7.47,102400.0
2008-08-20 14:30:00,7.47,7.47,7.46,7.47,16800.0,7.47,7.47,7.46,7.47,16800.0
2008-08-20 14:35:00,7.47,7.48,7.46,7.47,141700.0,7.47,7.48,7.46,7.47,141700.0
2008-08-20 14:40:00,7.47,7.47,7.46,7.47,70600.0,7.47,7.47,7.46,7.47,70600.0
2008-08-20 14:45:00,7.46,7.48,7.46,7.48,85000.0,7.46,7.48,7.46,7.48,85000.0
2008-08-20 14:50:00,7.47,7.51,7.47,7.51,193300.0,7.47,7.51,7.47,7.51,193300.0
2008-08-20 14:55:00,7.51,7.53,7.49,7.52,126100.0,7.51,7.53,7.49,7.52,126100.0
2008-08-20 15:00:00,7.53,7.53,7.52,7.52,65300.0,7.53,7.53,7.52,7.52,65300.0
2008-08-20 15:05:00,7.52,7.53,7.49,7.5,54100.0,7.52,7.53,7.49,7.5,54100.0
2008-08-20 15:10:00,7.5,7.5,7.48,7.49,53200.0,7.5,7.5,7.48,7.49,53200.0
2008-08-20 15:15:00,7.49,7.49,7.47,7.48,105500.0,7.49,7.49,7.47,7.48,105500.0
2008-08-20 15:20:00,7.47,7.49,7.47,7.49,131600.0,7.47,7.49,7.47,7.49,131600.0
2008-08-20 15:25:00,7.48,7.49,7.48,7.49,28400.0,7.48,7.49,7.48,7.49,28400.0
2008-08-20 15:30:00,7.49,7.52,7.48,7.52,322900.0,7.49,7.52,7.48,7.52,322900.0
2008-08-20 15:35:00,7.52,7.55,7.51,7.53,184200.0,7.52,7.55,7.51,7.53,184200.0
2008-08-20 15:40:00,7.54,7.64,7.53,7.62,499700.0,7.54,7.64,7.53,7.62,499700.0
2008-08-20 15:45:00,7.61,7.69,7.59,7.67,653100.0,7.61,7.69,7.59,7.67,653100.0
2008-08-20 15:50:00,7.66,7.69,7.63,7.63,465900.0,7.66,7.69,7.63,7.63,465900.0
2008-08-20 15:55:00,7.64,7.68,7.63,7.66,602100.0,7.64,7.68,7.63,7.66,602100.0
2008-08-21 09:30:00,7.55,7.65,7.5,7.62,133700.0,7.55,7.65,7.5,7.62,133700.0
2008-08-21 09:35:00,7.63,7.66,7.63,7.66,40600.0,7.63,7.66,7.63,7.66,40600.0
2008-08-21 09:40:00,7.66,7.69,7.64,7.69,62900.0,7.66,7.69,7.64,7.69,62900.0
2008-08-21 09:45:00,7.69,7.74,7.68,7.72,178100.0,7.69,7.74,7.68,7.72,178100.0
2008-08-21 09:50:00,7.72,7.76,7.72,7.76,88900.0,7.72,7.76,7.72,7.76,88900.0
2008-08-21 09:55:00,7.76,7.77,7.74,7.75,186000.0,7.76,7.77,7.74,7.75,186000.0
2008-08-21 10:00:00,7.76,7.78,7.74,7.75,538500.0,7.76,7.78,7.74,7.75,538500.0
2008-08-21 10:05:00,7.75,7.78,7.74,7.75,500900.0,7.75,7.78,7.74,7.75,500900.0
2008-08-21 10:10:00,7.74,7.77,7.74,7.75,168700.0,7.74,7.77,7.74,7.75,168700.0
2008-08-21 10:15:00,7.75,7.76,7.75,7.76,50000.0,7.75,7.76,7.75,7.76,50000.0
2008-08-21 10:20:00,7.76,7.78,7.75,7.78,86300.0,7.76,7.78,7.75,7.78,86300.0
2008-08-21 10:25:00,7.78,7.78,7.77,7.78,71200.0,7.78,7.78,7.77,7.78,71200.0
2008-08-21 10:30:00,7.78,7.79,7.76,7.78,197100.0,7.78,7.79,7.76,7.78,197100.0
2008-08-21 10:35:00,7.77,7.78,7.77,7.77,26500.0,7.77,7.78,7.77,7.77,26500.0
2008-08-21 10:40:00,7.77,7.8,7.77,7.8,264200.0,7.77,7.8,7.77,7.8,264200.0
2008-08-21 10:45:00,7.8,7.81,7.8,7.81,83100.0,7.8,7.81,7.8,7.81,83100.0
2008-08-21 10:50:00,7.82,7.82,7.8,7.81,114000.0,7.82,7.82,7.8,7.81,114000.0
2008-08-21 10:55:00,7.81,7.81,7.8,7.81,51900.0,7.81,7.81,7.8,7.81,51900.0
2008-08-21 11:00:00,7.81,7.83,7.8,7.82,225800.0,7.81,7.83,7.8,7.82,225800.0
2008-08-21 11:05:00,7.82,7.83,7.78,7.78,145500.0,7.82,7.83,7.78,7.78,145500.0
2008-08-21 11:10:00,7.79,7.79,7.78,7.79,72700.0,7.79,7.79,7.78,7.79,72700.0
2008-08-21 11:15:00,7.79,7.79,7.77,7.78,83400.0,7.79,7.79,7.77,7.78,83400.0
2008-08-21 11:20:00,7.77,7.79,7.77,7.79,60100.0,7.77,7.79,7.77,7.79,60100.0
2008-08-21 11:25:00,7.79,7.79,7.78,7.79,166200.0,7.79,7.79,7.78,7.79,166200.0
2008-08-21 11:30:00,7.78,7.8,7.78,7.8,89100.0,7.78,7.8,7.78,7.8,89100.0
2008-08-21 11:35:00,7.8,7.8,7.79,7.8,19200.0,7.8,7.8,7.79,7.8,19200.0
2008-08-21 11:40:00,7.8,7.8,7.79,7.8,14200.0,7.8,7.8,7.79,7.8,14200.0
2008-08-21 11:45:00,7.8,7.8,7.77,7.78,149400.0,7.8,7.8,7.77,7.78,149400.0
2008-08-21 11:50:00,7.77,7.78,7.73,7.75,197000.0,7.77,7.78,7.73,7.75,197000.0
2008-08-21 11:55:00,7.74,7.78,7.74,7.76,52600.0,7.74,7.78,7.74,7.76,52600.0
2008-08-21 12:00:00,7.76,7.79,7.76,7.79,157000.0,7.76,7.79,7.76,7.79,157000.0
2008-08-21 12:05:00,7.78,7.79,7.78,7.79,16200.0,7.78,7.79,7.78,7.79,16200.0
2008-08-21 12:10:00,7.79,7.79,7.77,7.78,75700.0,7.79,7.79,7.77,7.78,75700.0
2008-08-21 12:15:00,7.78,7.78,7.75,7.76,43900.0,7.78,7.78,7.75,7.76,43900.0
2008-08-21 12:20:00,7.76,7.76,7.75,7.76,49900.0,7.76,7.76,7.75,7.76,49900.0
2008-08-21 12:25:00,7.76,7.76,7.73,7.73,121700.0,7.76,7.76,7.73,7.73,121700.0
2008-08-21 12:30:00,7.74,7.76,7.73,7.75,168200.0,7.74,7.76,7.73,7.75,168200.0
2008-08-21 12:35:00,7.74,7.76,7.74,7.75,95500.0,7.74,7.76,7.74,7.75,95500.0
2008-08-21 12:40:00,7.76,7.76,7.75,7.76,24300.0,7.76,7.76,7.75,7.76,24300.0
2008-08-21 12:45:00,7.75,7.76,7.75,7.75,24000.0,7.75,7.76,7.75,7.75,24000.0
2008-08-21 12:50:00,7.76,7.76,7.75,7.75,123600.0,7.76,7.76,7.75,7.75,123600.0
2008-08-21 12:55:00,7.75,7.76,7.72,7.72,140900.0,7.75,7.76,7.72,7.72,140900.0
2008-08-21 13:00:00,7.73,7.74,7.72,7.73,188400.0,7.73,7.74,7.72,7.73,188400.0
2008-08-21 13:05:00,7.73,7.75,7.73,7.75,61500.0,7.73,7.75,7.73,7.75,61500.0
2008-08-21 13:10:00,7.75,7.75,7.74,7.75,24200.0,7.75,7.75,7.74,7.75,24200.0
2008-08-21 13:15:00,7.75,7.76,7.74,7.75,102400.0,7.75,7.76,7.74,7.75,102400.0
2008-08-21 13:20:00,7.75,7.75,7.74,7.75,61100.0,7.75,7.75,7.74,7.75,61100.0
2008-08-21 13:25:00,7.74,7.75,7.74,7.75,44000.0,7.74,7.75,7.74,7.75,44000.0
2008-08-21 13:30:00,7.75,7.75,7.74,7.74,22500.0,7.75,7.75,7.74,7.74,22500.0
2008-08-21 13:35:00,7.75,7.75,7.74,7.75,51800.0,7.75,7.75,7.74,7.75,51800.0
2008-08-21 13:40:00,7.75,7.76,7.74,7.75,81100.0,7.75,7.76,7.74,7.75,81100.0
2008-08-21 13:45:00,7.76,7.77,7.75,7.77,34100.0,7.76,7.77,7.75,7.77,34100.0
2008-08-21 13:50:00,7.77,7.78,7.76,7.77,72500.0,7.77,7.78,7.76,7.77,72500.0
2008-08-21 13:55:00,7.77,7.77,7.76,7.76,17000.0,7.77,7.77,7.76,7.76,17000.0
2008-08-21 14:00:00,7.77,7.77,7.76,7.77,58700.0,7.77,7.77,7.76,7.77,58700.0
2008-08-21 14:05:00,7.77,7.77,7.76,7.76,19000.0,7.77,7.77,7.76,7.76,19000.0
2008-08-21 14:10:00,7.76,7.77,7.76,7.77,41500.0,7.76,7.77,7.76,7.77,41500.0
2008-08-21 14:15:00,7.77,7.78,7.76,7.78,22000.0,7.77,7.78,7.76,7.78,22000.0
2008-08-21 14:20:00,7.77,7.78,7.77,7.77,15900.0,7.77,7.78,7.77,7.77,15900.0
2008-08-21 14:25:00,7.78,7.78,7.77,7.77,11400.0,7.78,7.78,7.77,7.77,11400.0
2008-08-21 14:30:00,7.77,7.78,7.77,7.77,17600.0,7.77,7.78,7.77,7.77,17600.0
2008-08-21 14:35:00,7.77,7.78,7.77,7.77,24900.0,7.77,7.78,7.77,7.77,24900.0
2008-08-21 14:40:00,7.78,7.79,7.77,7.79,159200.0,7.78,7.79,7.77,7.79,159200.0
2008-08-21 14:45:00,7.79,7.8,7.78,7.8,86200.0,7.79,7.8,7.78,7.8,86200.0
2008-08-21 14:50:00,7.8,7.82,7.79,7.81,219100.0,7.8,7.82,7.79,7.81,219100.0
2008-08-21 14:55:00,7.81,7.82,7.81,7.82,249100.0,7.81,7.82,7.81,7.82,249100.0
2008-08-21 15:00:00,7.82,7.83,7.82,7.82,68600.0,7.82,7.83,7.82,7.82,68600.0
2008-08-21 15:05:00,7.83,7.84,7.82,7.84,189900.0,7.83,7.84,7.82,7.84,189900.0
2008-08-21 15:10:00,7.84,7.85,7.83,7.84,138100.0,7.84,7.85,7.83,7.84,138100.0
2008-08-21 15:15:00,7.84,7.84,7.83,7.84,304500.0,7.84,7.84,7.83,7.84,304500.0
2008-08-21 15:20:00,7.84,7.85,7.83,7.85,299300.0,7.84,7.85,7.83,7.85,299300.0
2008-08-21 15:25:00,7.84,7.85,7.84,7.84,31500.0,7.84,7.85,7.84,7.84,31500.0
2008-08-21 15:30:00,7.84,7.87,7.84,7.87,272400.0,7.84,7.87,7.84,7.87,272400.0
2008-08-21 15:35:00,7.87,7.88,7.83,7.84,371800.0,7.87,7.88,7.83,7.84,371800.0
2008-08-21 15:40:00,7.84,7.85,7.83,7.84,61300.0,7.84,7.85,7.83,7.84,61300.0
2008-08-21 15:45:00,7.83,7.84,7.79,7.79,262500.0,7.83,7.84,7.79,7.79,262500.0
2008-08-21 15:50:00,7.79,7.81,7.79,7.8,331200.0,7.79,7.81,7.79,7.8,331200.0
2008-08-21 15:55:00,7.79,7.8,7.77,7.78,509800.0,7.79,7.8,7.77,7.78,509800.0
2008-08-22 09:30:00,7.73,7.93,7.72,7.92,129900.0,7.73,7.93,7.72,7.92,129900.0
2008-08-22 09:35:00,7.92,7.92,7.86,7.91,77100.0,7.92,7.92,7.86,7.91,77100.0
2008-08-22 09:40:00,7.9,7.91,7.89,7.91,111000.0,7.9,7.91,7.89,7.91,111000.0
2008-08-22 09:45:00,7.91,7.98,7.9,7.97,111000.0,7.91,7.98,7.9,7.97,111000.0
2008-08-22 09:50:00,7.96,7.98,7.94,7.97,153600.0,7.96,7.98,7.94,7.97,153600.0
2008-08-22 09:55:00,7.98,8.0,7.97,7.99,203100.0,7.98,8.0,7.97,7.99,203100.0
2008-08-22 10:00:00,7.99,8.0,7.92,7.92,87300.0,7.99,8.0,7.92,7.92,87300.0
2008-08-22 10:05:00,7.92,7.92,7.89,7.91,108900.0,7.92,7.92,7.89,7.91,108900.0
2008-08-22 10:10:00,7.92,7.92,7.91,7.91,34600.0,7.92,7.92,7.91,7.91,34600.0
2008-08-22 10:15:00,7.92,7.96,7.91,7.96,136700.0,7.92,7.96,7.91,7.96,136700.0
2008-08-22 10:20:00,7.97,7.97,7.94,7.95,35100.0,7.97,7.97,7.94,7.95,35100.0
2008-08-22 10:25:00,7.96,7.96,7.95,7.95,17200.0,7.96,7.96,7.95,7.95,17200.0
2008-08-22 10:30:00,7.96,7.96,7.94,7.95,69300.0,7.96,7.96,7.94,7.95,69300.0
2008-08-22 10:35:00,7.94,7.95,7.93,7.93,36300.0,7.94,7.95,7.93,7.93,36300.0
2008-08-22 10:40:00,7.93,7.95,7.93,7.95,87900.0,7.93,7.95,7.93,7.95,87900.0
2008-08-22 10:45:00,7.95,7.96,7.94,7.95,49800.0,7.95,7.96,7.94,7.95,49800.0
2008-08-22 10:50:00,7.96,7.99,7.95,7.98,81900.0,7.96,7.99,7.95,7.98,81900.0
2008-08-22 10:55:00,7.99,8.01,7.98,7.98,328100.0,7.99,8.01,7.98,7.98,328100.0
2008-08-22 11:00:00,7.99,8.0,7.98,7.99,28300.0,7.99,8.0,7.98,7.99,28300.0
2008-08-22 11:05:00,7.99,8.0,7.96,7.98,126900.0,7.99,8.0,7.96,7.98,126900.0
2008-08-22 11:10:00,7.97,7.98,7.95,7.95,30500.0,7.97,7.98,7.95,7.95,30500.0
2008-08-22 11:15:00,7.95,7.98,7.95,7.98,86100.0,7.95,7.98,7.95,7.98,86100.0
2008-08-22 11:20:00,7.97,7.98,7.97,7.98,8200.0,7.97,7.98,7.97,7.98,8200.0
2008-08-22 11:25:00,7.98,8.0,7.97,7.99,78200.0,7.98,8.0,7.97,7.99,78200.0
2008-08-22 11:30:00,7.98,8.0,7.98,8.0,35100.0,7.98,8.0,7.98,8.0,35100.0
2008-08-22 11:35:00,8.0,8.0,7.99,7.99,32700.0,8.0,8.0,7.99,7.99,32700.0
2008-08-22 11:40:00,8.0,8.0,7.98,7.99,74600.0,8.0,8.0,7.98,7.99,74600.0
2008-08-22 11:45:00,7.99,8.0,7.98,8.0,67400.0,7.99,8.0,7.98,8.0,67400.0
2008-08-22 11:50:00,8.0,8.04,7.99,7.99,350500.0,8.0,8.04,7.99,7.99,350500.0
2008-08-22 11:55:00,7.99,8.01,7.98,8.01,41700.0,7.99,8.01,7.98,8.01,41700.0
2008-08-22 12:00:00,8.0,8.01,7.98,7.99,105900.0,8.0,8.01,7.98,7.99,105900.0
2008-08-22 12:05:00,7.98,7.99,7.97,7.99,109400.0,7.98,7.99,7.97,7.99,109400.0
2008-08-22 12:10:00,7.98,8.0,7.98,8.0,107900.0,7.98,8.0,7.98,8.0,107900.0
2008-08-22 12:15:00,8.0,8.0,7.98,7.99,24400.0,8.0,8.0,7.98,7.99,24400.0
2008-08-22 12:20:00,7.99,7.99,7.97,7.97,32000.0,7.99,7.99,7.97,7.97,32000.0
2008-08-22 12:25:00,7.98,7.98,7.97,7.98,22800.0,7.98,7.98,7.97,7.98,22800.0
2008-08-22 12:30:00,7.97,7.99,7.97,7.99,43700.0,7.97,7.99,7.97,7.99,43700.0
2008-08-22 12:35:00,7.99,7.99,7.98,7.99,13900.0,7.99,7.99,7.98,7.99,13900.0
2008-08-22 12:40:00,7.98,7.99,7.98,7.98,19100.0,7.98,7.99,7.98,7.98,19100.0
2008-08-22 12:45:00,7.99,7.99,7.98,7.99,15400.0,7.99,7.99,7.98,7.99,15400.0
2008-08-22 12:50:00,7.98,7.99,7.97,7.97,81800.0,7.98,7.99,7.97,7.97,81800.0
2008-08-22 12:55:00,7.97,7.98,7.97,7.97,12500.0,7.97,7.98,7.97,7.97,12500.0
2008-08-22 13:00:00,7.97,7.98,7.97,7.97,28300.0,7.97,7.98,7.97,7.97,28300.0
2008-08-22 13:05:00,7.97,7.99,7.97,7.99,38000.0,7.97,7.99,7.97,7.99,38000.0
2008-08-22 13:10:00,7.98,7.99,7.98,7.98,10800.0,7.98,7.99,7.98,7.98,10800.0
2008-08-22 13:15:00,7.99,7.99,7.97,7.97,37800.0,7.99,7.99,7.97,7.97,37800.0
2008-08-22 13:20:00,7.97,7.98,7.96,7.96,23800.0,7.97,7.98,7.96,7.96,23800.0
2008-08-22 13:25:00,7.97,7.97,7.96,7.96,25700.0,7.97,7.97,7.96,7.96,25700.0
2008-08-22 13:30:00,7.97,7.97,7.96,7.97,11100.0,7.97,7.97,7.96,7.97,11100.0
2008-08-22 13:35:00,7.97,7.97,7.96,7.96,20400.0,7.97,7.97,7.96,7.96,20400.0
2008-08-22 13:40:00,7.96,7.98,7.96,7.98,59600.0,7.96,7.98,7.96,7.98,59600.0
2008-08-22 13:45:00,7.98,7.99,7.97,7.99,63600.0,7.98,7.99,7.97,7.99,63600.0
2008-08-22 13:50:00,7.99,8.0,7.99,8.0,87700.0,7.99,8.0,7.99,8.0,87700.0
2008-08-22 13:55:00,8.0,8.0,7.99,7.99,20000.0,8.0,8.0,7.99,7.99,20000.0
2008-08-22 14:00:00,7.99,8.0,7.99,7.99,68900.0,7.99,8.0,7.99,7.99,68900.0
2008-08-22 14:05:00,7.99,8.01,7.99,8.0,94900.0,7.99,8.01,7.99,8.0,94900.0
2008-08-22 14:10:00,8.0,8.0,7.99,7.99,29400.0,8.0,8.0,7.99,7.99,29400.0
2008-08-22 14:15:00,7.99,8.0,7.99,7.99,61000.0,7.99,8.0,7.99,7.99,61000.0
2008-08-22 14:20:00,7.99,8.0,7.99,8.0,66000.0,7.99,8.0,7.99,8.0,66000.0
2008-08-22 14:25:00,8.0,8.0,7.99,8.0,105100.0,8.0,8.0,7.99,8.0,105100.0
2008-08-22 14:30:00,8.0,8.0,7.99,8.0,17500.0,8.0,8.0,7.99,8.0,17500.0
2008-08-22 14:35:00,7.99,8.0,7.99,8.0,34700.0,7.99,8.0,7.99,8.0,34700.0
2008-08-22 14:40:00,7.99,8.0,7.99,8.0,38200.0,7.99,8.0,7.99,8.0,38200.0
2008-08-22 14:45:00,8.0,8.0,7.98,7.98,72400.0,8.0,8.0,7.98,7.98,72400.0
2008-08-22 14:50:00,7.98,7.98,7.97,7.98,33700.0,7.98,7.98,7.97,7.98,33700.0
2008-08-22 14:55:00,7.97,7.98,7.97,7.97,23100.0,7.97,7.98,7.97,7.97,23100.0
2008-08-22 15:00:00,7.98,7.98,7.97,7.98,20200.0,7.98,7.98,7.97,7.98,20200.0
2008-08-22 15:05:00,7.98,7.98,7.97,7.98,25100.0,7.98,7.98,7.97,7.98,25100.0
2008-08-22 15:10:00,7.97,7.98,7.97,7.98,19900.0,7.97,7.98,7.97,7.98,19900.0
2008-08-22 15:15:00,7.98,7.98,7.97,7.98,27600.0,7.98,7.98,7.97,7.98,27600.0
2008-08-22 15:20:00,7.97,7.98,7.97,7.98,29700.0,7.97,7.98,7.97,7.98,29700.0
2008-08-22 15:25:00,7.98,7.98,7.97,7.97,44500.0,7.98,7.98,7.97,7.97,44500.0
2008-08-22 15:30:00,7.98,7.98,7.97,7.98,36900.0,7.98,7.98,7.97,7.98,36900.0
2008-08-22 15:35:00,7.97,7.99,7.97,7.98,121700.0,7.97,7.99,7.97,7.98,121700.0
2008-08-22 15:40:00,7.98,7.99,7.98,7.99,45200.0,7.98,7.99,7.98,7.99,45200.0
2008-08-22 15:45:00,7.99,7.99,7.98,7.98,103500.0,7.99,7.99,7.98,7.98,103500.0
2008-08-22 15:50:00,7.98,7.99,7.98,7.99,67100.0,7.98,7.99,7.98,7.99,67100.0
2008-08-22 15:55:00,7.99,7.99,7.96,7.96,127200.0,7.99,7.99,7.96,7.96,127200.0
2008-08-25 09:30:00,7.84,7.9,7.84,7.9,62700.0,7.84,7.9,7.84,7.9,62700.0
2008-08-25 09:35:00,7.9,7.93,7.88,7.92,43400.0,7.9,7.93,7.88,7.92,43400.0
2008-08-25 09:40:00,7.91,7.91,7.86,7.89,53300.0,7.91,7.91,7.86,7.89,53300.0
2008-08-25 09:45:00,7.88,7.92,7.85,7.91,56900.0,7.88,7.92,7.85,7.91,56900.0
2008-08-25 09:50:00,7.91,7.93,7.9,7.91,43100.0,7.91,7.93,7.9,7.91,43100.0
2008-08-25 09:55:00,7.9,7.93,7.9,7.91,20800.0,7.9,7.93,7.9,7.91,20800.0
2008-08-25 10:00:00,7.91,7.95,7.87,7.87,60700.0,7.91,7.95,7.87,7.87,60700.0
2008-08-25 10:05:00,7.88,7.9,7.88,7.89,26800.0,7.88,7.9,7.88,7.89,26800.0
2008-08-25 10:10:00,7.89,7.95,7.89,7.95,72600.0,7.89,7.95,7.89,7.95,72600.0
2008-08-25 10:15:00,7.95,7.98,7.95,7.97,41200.0,7.95,7.98,7.95,7.97,41200.0
2008-08-25 10:20:00,7.98,8.0,7.98,8.0,32800.0,7.98,8.0,7.98,8.0,32800.0
2008-08-25 10:25:00,8.0,8.0,7.99,8.0,24300.0,8.0,8.0,7.99,8.0,24300.0
2008-08-25 10:30:00,8.0,8.01,7.91,7.94,232100.0,8.0,8.01,7.91,7.94,232100.0
2008-08-25 10:35:00,7.94,7.97,7.94,7.97,56900.0,7.94,7.97,7.94,7.97,56900.0
2008-08-25 10:40:00,7.97,7.99,7.96,7.99,73100.0,7.97,7.99,7.96,7.99,73100.0
2008-08-25 10:45:00,7.99,8.02,7.98,7.99,358300.0,7.99,8.02,7.98,7.99,358300.0
2008-08-25 10:50:00,8.0,8.0,7.92,7.95,137200.0,8.0,8.0,7.92,7.95,137200.0
2008-08-25 10:55:00,7.95,7.97,7.95,7.96,29100.0,7.95,7.97,7.95,7.96,29100.0
2008-08-25 11:00:00,7.97,7.97,7.96,7.97,24900.0,7.97,7.97,7.96,7.97,24900.0
2008-08-25 11:05:00,7.97,8.0,7.96,8.0,39100.0,7.97,8.0,7.96,8.0,39100.0
2008-08-25 11:10:00,8.0,8.0,7.97,7.97,52800.0,8.0,8.0,7.97,7.97,52800.0
2008-08-25 11:15:00,7.97,7.97,7.96,7.97,23100.0,7.97,7.97,7.96,7.97,23100.0
2008-08-25 11:20:00,7.96,7.99,7.96,7.99,29600.0,7.96,7.99,7.96,7.99,29600.0
2008-08-25 11:25:00,7.99,8.01,7.99,8.01,42100.0,7.99,8.01,7.99,8.01,42100.0
2008-08-25 11:30:00,8.0,8.0,7.99,8.0,34600.0,8.0,8.0,7.99,8.0,34600.0
2008-08-25 11:35:00,8.0,8.0,7.99,8.0,30400.0,8.0,8.0,7.99,8.0,30400.0
2008-08-25 11:40:00,7.99,8.02,7.99,8.01,64800.0,7.99,8.02,7.99,8.01,64800.0
2008-08-25 11:45:00,8.01,8.01,7.99,8.0,53200.0,8.01,8.01,7.99,8.0,53200.0
2008-08-25 11:50:00,8.0,8.0,7.99,8.0,28800.0,8.0,8.0,7.99,8.0,28800.0
2008-08-25 11:55:00,8.0,8.0,7.95,7.95,77100.0,8.0,8.0,7.95,7.95,77100.0
2008-08-25 12:00:00,7.95,7.96,7.94,7.96,41200.0,7.95,7.96,7.94,7.96,41200.0
2008-08-25 12:05:00,7.96,7.96,7.94,7.95,43200.0,7.96,7.96,7.94,7.95,43200.0
2008-08-25 12:10:00,7.95,7.95,7.94,7.95,21700.0,7.95,7.95,7.94,7.95,21700.0
2008-08-25 12:15:00,7.95,7.95,7.93,7.94,27100.0,7.95,7.95,7.93,7.94,27100.0
2008-08-25 12:20:00,7.94,7.94,7.93,7.94,22400.0,7.94,7.94,7.93,7.94,22400.0
2008-08-25 12:25:00,7.94,7.94,7.93,7.94,19200.0,7.94,7.94,7.93,7.94,19200.0
2008-08-25 12:30:00,7.94,7.94,7.92,7.94,84700.0,7.94,7.94,7.92,7.94,84700.0
2008-08-25 12:35:00,7.94,7.94,7.93,7.94,25200.0,7.94,7.94,7.93,7.94,25200.0
2008-08-25 12:40:00,7.94,7.94,7.93,7.94,26400.0,7.94,7.94,7.93,7.94,26400.0
2008-08-25 12:45:00,7.94,7.96,7.94,7.96,60600.0,7.94,7.96,7.94,7.96,60600.0
2008-08-25 12:50:00,7.95,7.96,7.95,7.96,16600.0,7.95,7.96,7.95,7.96,16600.0
2008-08-25 12:55:00,7.96,7.97,7.95,7.97,28500.0,7.96,7.97,7.95,7.97,28500.0
2008-08-25 13:00:00,7.96,7.98,7.96,7.98,27900.0,7.96,7.98,7.96,7.98,27900.0
2008-08-25 13:05:00,7.98,7.98,7.97,7.98,14300.0,7.98,7.98,7.97,7.98,14300.0
2008-08-25 13:10:00,7.98,7.98,7.95,7.95,66400.0,7.98,7.98,7.95,7.95,66400.0
2008-08-25 13:15:00,7.96,7.96,7.94,7.95,36800.0,7.96,7.96,7.94,7.95,36800.0
2008-08-25 13:20:00,7.94,7.96,7.94,7.95,62500.0,7.94,7.96,7.94,7.95,62500.0
2008-08-25 13:25:00,7.95,7.95,7.94,7.95,17000.0,7.95,7.95,7.94,7.95,17000.0
2008-08-25 13:30:00,7.95,7.95,7.94,7.95,22000.0,7.95,7.95,7.94,7.95,22000.0
2008-08-25 13:35:00,7.95,7.95,7.94,7.95,22600.0,7.95,7.95,7.94,7.95,22600.0
2008-08-25 13:40:00,7.95,7.95,7.94,7.95,31100.0,7.95,7.95,7.94,7.95,31100.0
2008-08-25 13:45:00,7.95,7.95,7.94,7.95,23500.0,7.95,7.95,7.94,7.95,23500.0
2008-08-25 13:50:00,7.95,7.95,7.94,7.95,41500.0,7.95,7.95,7.94,7.95,41500.0
2008-08-25 13:55:00,7.95,7.95,7.94,7.95,26500.0,7.95,7.95,7.94,7.95,26500.0
2008-08-25 14:00:00,7.95,7.95,7.94,7.94,23700.0,7.95,7.95,7.94,7.94,23700.0
2008-08-25 14:05:00,7.94,7.95,7.94,7.95,38900.0,7.94,7.95,7.94,7.95,38900.0
2008-08-25 14:10:00,7.94,7.95,7.94,7.94,23300.0,7.94,7.95,7.94,7.94,23300.0
2008-08-25 14:15:00,7.95,7.95,7.94,7.95,30700.0,7.95,7.95,7.94,7.95,30700.0
2008-08-25 14:20:00,7.95,7.95,7.94,7.95,32300.0,7.95,7.95,7.94,7.95,32300.0
2008-08-25 14:25:00,7.95,7.95,7.94,7.95,39500.0,7.95,7.95,7.94,7.95,39500.0
2008-08-25 14:30:00,7.95,7.95,7.94,7.95,30400.0,7.95,7.95,7.94,7.95,30400.0
2008-08-25 14:35:00,7.95,7.95,7.94,7.95,43300.0,7.95,7.95,7.94,7.95,43300.0
2008-08-25 14:40:00,7.95,7.95,7.94,7.95,31000.0,7.95,7.95,7.94,7.95,31000.0
2008-08-25 14:45:00,7.95,7.99,7.95,7.99,70000.0,7.95,7.99,7.95,7.99,70000.0
2008-08-25 14:50:00,7.99,7.99,7.98,7.99,26800.0,7.99,7.99,7.98,7.99,26800.0
2008-08-25 14:55:00,7.99,7.99,7.96,7.97,77800.0,7.99,7.99,7.96,7.97,77800.0
2008-08-25 15:00:00,7.97,8.01,7.97,8.01,177700.0,7.97,8.01,7.97,8.01,177700.0
2008-08-25 15:05:00,8.0,8.01,7.98,8.0,111600.0,8.0,8.01,7.98,8.0,111600.0
2008-08-25 15:10:00,8.0,8.0,7.98,7.98,143700.0,8.0,8.0,7.98,7.98,143700.0
2008-08-25 15:15:00,7.99,8.0,7.98,8.0,62700.0,7.99,8.0,7.98,8.0,62700.0
2008-08-25 15:20:00,8.0,8.01,7.99,8.0,70700.0,8.0,8.01,7.99,8.0,70700.0
2008-08-25 15:25:00,8.01,8.01,7.99,8.0,75700.0,8.01,8.01,7.99,8.0,75700.0
2008-08-25 15:30:00,8.0,8.0,7.99,8.0,57100.0,8.0,8.0,7.99,8.0,57100.0
2008-08-25 15:35:00,8.0,8.01,7.99,8.01,212700.0,8.0,8.01,7.99,8.01,212700.0
2008-08-25 15:40:00,8.0,8.01,8.0,8.0,14300.0,8.0,8.01,8.0,8.0,14300.0
2008-08-25 15:45:00,8.01,8.01,8.0,8.0,86600.0,8.01,8.01,8.0,8.0,86600.0
2008-08-25 15:50:00,8.0,8.01,8.0,8.01,255400.0,8.0,8.01,8.0,8.01,255400.0
2008-08-25 15:55:00,8.01,8.04,7.99,8.0,394400.0,8.01,8.04,7.99,8.0,394400.0
2008-08-26 09:30:00,7.96,7.96,7.75,7.77,135000.0,7.96,7.96,7.75,7.77,135000.0
2008-08-26 09:35:00,7.77,7.8,7.75,7.78,76500.0,7.77,7.8,7.75,7.78,76500.0
2008-08-26 09:40:00,7.78,7.8,7.75,7.79,56700.0,7.78,7.8,7.75,7.79,56700.0
2008-08-26 09:45:00,7.8,7.83,7.79,7.8,102100.0,7.8,7.83,7.79,7.8,102100.0
2008-08-26 09:50:00,7.8,7.81,7.79,7.8,92700.0,7.8,7.81,7.79,7.8,92700.0
2008-08-26 09:55:00,7.8,7.8,7.72,7.75,159200.0,7.8,7.8,7.72,7.75,159200.0
2008-08-26 10:00:00,7.75,7.8,7.75,7.77,125900.0,7.75,7.8,7.75,7.77,125900.0
2008-08-26 10:05:00,7.78,7.78,7.74,7.74,49500.0,7.78,7.78,7.74,7.74,49500.0
2008-08-26 10:10:00,7.73,7.79,7.73,7.79,73500.0,7.73,7.79,7.73,7.79,73500.0
2008-08-26 10:15:00,7.79,7.79,7.74,7.75,41900.0,7.79,7.79,7.74,7.75,41900.0
2008-08-26 10:20:00,7.75,7.79,7.75,7.78,64700.0,7.75,7.79,7.75,7.78,64700.0
2008-08-26 10:25:00,7.79,7.8,7.78,7.8,28600.0,7.79,7.8,7.78,7.8,28600.0
2008-08-26 10:30:00,7.79,7.83,7.79,7.82,41300.0,7.79,7.83,7.79,7.82,41300.0
2008-08-26 10:35:00,7.83,7.83,7.82,7.83,30800.0,7.83,7.83,7.82,7.83,30800.0
2008-08-26 10:40:00,7.83,7.86,7.83,7.86,46200.0,7.83,7.86,7.83,7.86,46200.0
2008-08-26 10:45:00,7.86,7.86,7.85,7.86,135900.0,7.86,7.86,7.85,7.86,135900.0
2008-08-26 10:50:00,7.85,7.86,7.85,7.86,10800.0,7.85,7.86,7.85,7.86,10800.0
2008-08-26 10:55:00,7.85,7.91,7.85,7.91,101000.0,7.85,7.91,7.85,7.91,101000.0
2008-08-26 11:00:00,7.91,7.93,7.91,7.93,34500.0,7.91,7.93,7.91,7.93,34500.0
2008-08-26 11:05:00,7.93,7.93,7.89,7.9,209300.0,7.93,7.93,7.89,7.9,209300.0
2008-08-26 11:10:00,7.89,7.9,7.89,7.9,44300.0,7.89,7.9,7.89,7.9,44300.0
2008-08-26 11:15:00,7.89,7.91,7.89,7.9,48400.0,7.89,7.91,7.89,7.9,48400.0
2008-08-26 11:20:00,7.89,7.93,7.89,7.92,26700.0,7.89,7.93,7.89,7.92,26700.0
2008-08-26 11:25:00,7.92,7.92,7.91,7.92,28400.0,7.92,7.92,7.91,7.92,28400.0
2008-08-26 11:30:00,7.91,7.92,7.91,7.91,11800.0,7.91,7.92,7.91,7.91,11800.0
2008-08-26 11:35:00,7.91,7.92,7.91,7.92,75800.0,7.91,7.92,7.91,7.92,75800.0
2008-08-26 11:40:00,7.91,7.92,7.91,7.91,24700.0,7.91,7.92,7.91,7.91,24700.0
2008-08-26 11:45:00,7.91,7.92,7.91,7.92,23100.0,7.91,7.92,7.91,7.92,23100.0
2008-08-26 11:50:00,7.92,7.95,7.91,7.95,123200.0,7.92,7.95,7.91,7.95,123200.0
2008-08-26 11:55:00,7.95,7.95,7.94,7.95,39900.0,7.95,7.95,7.94,7.95,39900.0
2008-08-26 12:00:00,7.94,7.95,7.94,7.95,19700.0,7.94,7.95,7.94,7.95,19700.0
2008-08-26 12:05:00,7.95,7.95,7.94,7.94,18900.0,7.95,7.95,7.94,7.94,18900.0
2008-08-26 12:10:00,7.95,7.95,7.92,7.92,75500.0,7.95,7.95,7.92,7.92,75500.0
2008-08-26 12:15:00,7.92,7.93,7.92,7.93,105800.0,7.92,7.93,7.92,7.93,105800.0
2008-08-26 12:20:00,7.93,7.94,7.92,7.93,29600.0,7.93,7.94,7.92,7.93,29600.0
2008-08-26 12:25:00,7.94,7.94,7.93,7.93,45400.0,7.94,7.94,7.93,7.93,45400.0
2008-08-26 12:30:00,7.93,7.94,7.93,7.93,24200.0,7.93,7.94,7.93,7.93,24200.0
2008-08-26 12:35:00,7.93,7.94,7.88,7.89,149100.0,7.93,7.94,7.88,7.89,149100.0
2008-08-26 12:40:00,7.88,7.89,7.88,7.88,11900.0,7.88,7.89,7.88,7.88,11900.0
2008-08-26 12:45:00,7.89,7.89,7.87,7.87,88400.0,7.89,7.89,7.87,7.87,88400.0
2008-08-26 12:50:00,7.86,7.86,7.84,7.86,78100.0,7.86,7.86,7.84,7.86,78100.0
2008-08-26 12:55:00,7.86,7.88,7.86,7.88,40400.0,7.86,7.88,7.86,7.88,40400.0
2008-08-26 13:00:00,7.88,7.88,7.87,7.88,20100.0,7.88,7.88,7.87,7.88,20100.0
2008-08-26 13:05:00,7.88,7.92,7.88,7.91,61100.0,7.88,7.92,7.88,7.91,61100.0
2008-08-26 13:10:00,7.92,7.92,7.91,7.91,10900.0,7.92,7.92,7.91,7.91,10900.0
2008-08-26 13:15:00,7.91,7.92,7.91,7.92,14200.0,7.91,7.92,7.91,7.92,14200.0
2008-08-26 13:20:00,7.91,7.92,7.91,7.91,18600.0,7.91,7.92,7.91,7.91,18600.0
2008-08-26 13:25:00,7.92,7.92,7.91,7.91,12700.0,7.92,7.92,7.91,7.91,12700.0
2008-08-26 13:30:00,7.91,7.91,7.85,7.86,130600.0,7.91,7.91,7.85,7.86,130600.0
2008-08-26 13:35:00,7.86,7.86,7.85,7.86,15200.0,7.86,7.86,7.85,7.86,15200.0
2008-08-26 13:40:00,7.86,7.88,7.84,7.85,165300.0,7.86,7.88,7.84,7.85,165300.0
2008-08-26 13:45:00,7.85,7.86,7.85,7.85,23500.0,7.85,7.86,7.85,7.85,23500.0
2008-08-26 13:50:00,7.85,7.85,7.84,7.84,137800.0,7.85,7.85,7.84,7.84,137800.0
2008-08-26 13:55:00,7.85,7.85,7.84,7.84,18300.0,7.85,7.85,7.84,7.84,18300.0
2008-08-26 14:00:00,7.84,7.87,7.84,7.86,42800.0,7.84,7.87,7.84,7.86,42800.0
2008-08-26 14:05:00,7.86,7.87,7.86,7.86,35200.0,7.86,7.87,7.86,7.86,35200.0
2008-08-26 14:10:00,7.86,7.88,7.86,7.86,44100.0,7.86,7.88,7.86,7.86,44100.0
2008-08-26 14:15:00,7.87,7.87,7.85,7.86,34000.0,7.87,7.87,7.85,7.86,34000.0
2008-08-26 14:20:00,7.86,7.86,7.84,7.84,36300.0,7.86,7.86,7.84,7.84,36300.0
2008-08-26 14:25:00,7.84,7.85,7.81,7.81,62600.0,7.84,7.85,7.81,7.81,62600.0
2008-08-26 14:30:00,7.81,7.82,7.81,7.82,27000.0,7.81,7.82,7.81,7.82,27000.0
2008-08-26 14:35:00,7.82,7.82,7.81,7.82,22900.0,7.82,7.82,7.81,7.82,22900.0
2008-08-26 14:40:00,7.81,7.82,7.79,7.79,56700.0,7.81,7.82,7.79,7.79,56700.0
2008-08-26 14:45:00,7.78,7.79,7.78,7.79,32100.0,7.78,7.79,7.78,7.79,32100.0
2008-08-26 14:50:00,7.78,7.81,7.78,7.81,49900.0,7.78,7.81,7.78,7.81,49900.0
2008-08-26 14:55:00,7.81,7.81,7.79,7.79,43300.0,7.81,7.81,7.79,7.79,43300.0
2008-08-26 15:00:00,7.79,7.8,7.77,7.77,94600.0,7.79,7.8,7.77,7.77,94600.0
2008-08-26 15:05:00,7.77,7.78,7.76,7.77,45200.0,7.77,7.78,7.76,7.77,45200.0
2008-08-26 15:10:00,7.76,7.8,7.76,7.8,119100.0,7.76,7.8,7.76,7.8,119100.0
2008-08-26 15:15:00,7.8,7.81,7.78,7.78,84400.0,7.8,7.81,7.78,7.78,84400.0
2008-08-26 15:20:00,7.79,7.79,7.78,7.78,48700.0,7.79,7.79,7.78,7.78,48700.0
2008-08-26 15:25:00,7.78,7.79,7.78,7.79,25100.0,7.78,7.79,7.78,7.79,25100.0
2008-08-26 15:30:00,7.78,7.83,7.78,7.83,82700.0,7.78,7.83,7.78,7.83,82700.0
2008-08-26 15:35:00,7.84,7.86,7.83,7.84,203800.0,7.84,7.86,7.83,7.84,203800.0
2008-08-26 15:40:00,7.84,7.84,7.82,7.83,173800.0,7.84,7.84,7.82,7.83,173800.0
2008-08-26 15:45:00,7.83,7.86,7.83,7.85,185900.0,7.83,7.86,7.83,7.85,185900.0
2008-08-26 15:50:00,7.85,7.85,7.8,7.83,356200.0,7.85,7.85,7.8,7.83,356200.0
2008-08-26 15:55:00,7.83,7.83,7.81,7.82,164600.0,7.83,7.83,7.81,7.82,164600.0
2008-08-27 09:30:00,7.92,7.92,7.84,7.9,132100.0,7.92,7.92,7.84,7.9,132100.0
2008-08-27 09:35:00,7.9,7.98,7.89,7.98,31100.0,7.9,7.98,7.89,7.98,31100.0
2008-08-27 09:40:00,7.97,7.99,7.96,7.99,53100.0,7.97,7.99,7.96,7.99,53100.0
2008-08-27 09:45:00,7.99,8.0,7.98,8.0,54700.0,7.99,8.0,7.98,8.0,54700.0
2008-08-27 09:50:00,7.99,8.0,7.98,7.99,43900.0,7.99,8.0,7.98,7.99,43900.0
2008-08-27 09:55:00,7.99,7.99,7.98,7.98,71300.0,7.99,7.99,7.98,7.98,71300.0
2008-08-27 10:00:00,7.98,7.99,7.96,7.98,187100.0,7.98,7.99,7.96,7.98,187100.0
2008-08-27 10:05:00,7.97,7.98,7.96,7.96,160600.0,7.97,7.98,7.96,7.96,160600.0
2008-08-27 10:10:00,7.96,8.0,7.96,7.99,166500.0,7.96,8.0,7.96,7.99,166500.0
2008-08-27 10:15:00,7.99,8.0,7.99,8.0,75100.0,7.99,8.0,7.99,8.0,75100.0
2008-08-27 10:20:00,7.99,8.0,7.99,7.99,38500.0,7.99,8.0,7.99,7.99,38500.0
2008-08-27 10:25:00,8.0,8.0,7.99,8.0,25000.0,8.0,8.0,7.99,8.0,25000.0
2008-08-27 10:30:00,8.0,8.0,7.99,7.99,22400.0,8.0,8.0,7.99,7.99,22400.0
2008-08-27 10:35:00,7.99,8.0,7.99,8.0,17400.0,7.99,8.0,7.99,8.0,17400.0
2008-08-27 10:40:00,7.99,8.0,7.99,8.0,15900.0,7.99,8.0,7.99,8.0,15900.0
2008-08-27 10:45:00,8.0,8.0,7.99,7.99,20400.0,8.0,8.0,7.99,7.99,20400.0
2008-08-27 10:50:00,7.99,8.0,7.99,7.99,14600.0,7.99,8.0,7.99,7.99,14600.0
2008-08-27 10:55:00,7.99,8.0,7.99,7.99,22100.0,7.99,8.0,7.99,7.99,22100.0
2008-08-27 11:00:00,8.0,8.0,7.97,7.97,65100.0,8.0,8.0,7.97,7.97,65100.0
2008-08-27 11:05:00,7.97,7.98,7.96,7.98,69500.0,7.97,7.98,7.96,7.98,69500.0
2008-08-27 11:10:00,7.97,7.98,7.97,7.97,15500.0,7.97,7.98,7.97,7.97,15500.0
2008-08-27 11:15:00,7.97,7.98,7.97,7.97,13400.0,7.97,7.98,7.97,7.97,13400.0
2008-08-27 11:20:00,7.98,8.0,7.97,7.99,64000.0,7.98,8.0,7.97,7.99,64000.0
2008-08-27 11:25:00,7.99,8.0,7.98,7.98,32700.0,7.99,8.0,7.98,7.98,32700.0
2008-08-27 11:30:00,7.98,7.98,7.97,7.98,18000.0,7.98,7.98,7.97,7.98,18000.0
2008-08-27 11:35:00,7.98,7.98,7.97,7.97,29200.0,7.98,7.98,7.97,7.97,29200.0
2008-08-27 11:40:00,7.97,7.98,7.97,7.97,18500.0,7.97,7.98,7.97,7.97,18500.0
2008-08-27 11:45:00,7.97,7.98,7.96,7.97,56600.0,7.97,7.98,7.96,7.97,56600.0
2008-08-27 11:50:00,7.97,7.98,7.97,7.97,13000.0,7.97,7.98,7.97,7.97,13000.0
2008-08-27 11:55:00,7.97,7.98,7.97,7.98,22400.0,7.97,7.98,7.97,7.98,22400.0
2008-08-27 12:00:00,7.97,7.98,7.97,7.97,8000.0,7.97,7.98,7.97,7.97,8000.0
2008-08-27 12:05:00,7.98,7.98,7.97,7.98,17600.0,7.98,7.98,7.97,7.98,17600.0
2008-08-27 12:10:00,7.97,7.98,7.97,7.98,15200.0,7.97,7.98,7.97,7.98,15200.0
2008-08-27 12:15:00,7.98,7.98,7.97,7.98,15300.0,7.98,7.98,7.97,7.98,15300.0
2008-08-27 12:20:00,7.98,7.98,7.97,7.98,15400.0,7.98,7.98,7.97,7.98,15400.0
2008-08-27 12:25:00,7.98,7.98,7.97,7.97,51400.0,7.98,7.98,7.97,7.97,51400.0
2008-08-27 12:30:00,7.97,7.98,7.97,7.97,32700.0,7.97,7.98,7.97,7.97,32700.0
2008-08-27 12:35:00,7.97,7.98,7.97,7.98,18400.0,7.97,7.98,7.97,7.98,18400.0
2008-08-27 12:40:00,7.97,7.98,7.97,7.97,15100.0,7.97,7.98,7.97,7.97,15100.0
2008-08-27 12:45:00,7.97,7.98,7.97,7.97,24200.0,7.97,7.98,7.97,7.97,24200.0
2008-08-27 12:50:00,7.98,7.98,7.97,7.97,15600.0,7.98,7.98,7.97,7.97,15600.0
2008-08-27 12:55:00,7.98,7.98,7.97,7.98,20100.0,7.98,7.98,7.97,7.98,20100.0
2008-08-27 13:00:00,7.97,8.0,7.97,7.99,104700.0,7.97,8.0,7.97,7.99,104700.0
2008-08-27 13:05:00,7.99,8.0,7.99,7.99,20400.0,7.99,8.0,7.99,7.99,20400.0
2008-08-27 13:10:00,8.0,8.0,7.99,7.99,18700.0,8.0,8.0,7.99,7.99,18700.0
2008-08-27 13:15:00,8.0,8.0,7.99,8.0,23900.0,8.0,8.0,7.99,8.0,23900.0
2008-08-27 13:20:00,7.99,8.0,7.97,7.98,92600.0,7.99,8.0,7.97,7.98,92600.0
2008-08-27 13:25:00,7.98,7.98,7.96,7.96,44500.0,7.98,7.98,7.96,7.96,44500.0
2008-08-27 13:30:00,7.97,7.99,7.96,7.98,74500.0,7.97,7.99,7.96,7.98,74500.0
2008-08-27 13:35:00,7.99,8.0,7.98,8.0,37800.0,7.99,8.0,7.98,8.0,37800.0
2008-08-27 13:40:00,8.0,8.0,7.99,8.0,18500.0,8.0,8.0,7.99,8.0,18500.0
2008-08-27 13:45:00,8.0,8.03,7.99,8.03,133600.0,8.0,8.03,7.99,8.03,133600.0
2008-08-27 13:50:00,8.03,8.05,8.01,8.01,125700.0,8.03,8.05,8.01,8.01,125700.0
2008-08-27 13:55:00,8.02,8.04,7.98,7.98,153800.0,8.02,8.04,7.98,7.98,153800.0
2008-08-27 14:00:00,7.99,7.99,7.98,7.99,12300.0,7.99,7.99,7.98,7.99,12300.0
2008-08-27 14:05:00,7.99,8.0,7.98,8.0,32100.0,7.99,8.0,7.98,8.0,32100.0
2008-08-27 14:10:00,8.0,8.0,7.99,8.0,15500.0,8.0,8.0,7.99,8.0,15500.0
2008-08-27 14:15:00,8.0,8.0,7.99,7.99,13100.0,8.0,8.0,7.99,7.99,13100.0
2008-08-27 14:20:00,8.0,8.0,7.99,8.0,21100.0,8.0,8.0,7.99,8.0,21100.0
2008-08-27 14:25:00,8.0,8.0,7.99,8.0,16600.0,8.0,8.0,7.99,8.0,16600.0
2008-08-27 14:30:00,8.0,8.0,7.99,8.0,65800.0,8.0,8.0,7.99,8.0,65800.0
2008-08-27 14:35:00,8.0,8.0,7.99,7.99,20300.0,8.0,8.0,7.99,7.99,20300.0
2008-08-27 14:40:00,7.99,8.0,7.99,8.0,58800.0,7.99,8.0,7.99,8.0,58800.0
2008-08-27 14:45:00,8.0,8.0,7.98,7.99,116000.0,8.0,8.0,7.98,7.99,116000.0
2008-08-27 14:50:00,7.99,8.0,7.99,8.0,19500.0,7.99,8.0,7.99,8.0,19500.0
2008-08-27 14:55:00,7.99,8.0,7.97,7.98,75500.0,7.99,8.0,7.97,7.98,75500.0
2008-08-27 15:00:00,7.98,8.07,7.97,8.07,432600.0,7.98,8.07,7.97,8.07,432600.0
2008-08-27 15:05:00,8.06,8.07,8.03,8.04,96100.0,8.06,8.07,8.03,8.04,96100.0
2008-08-27 15:10:00,8.03,8.04,8.02,8.04,136400.0,8.03,8.04,8.02,8.04,136400.0
2008-08-27 15:15:00,8.03,8.04,8.03,8.03,82300.0,8.03,8.04,8.03,8.03,82300.0
2008-08-27 15:20:00,8.03,8.05,8.03,8.04,178700.0,8.03,8.05,8.03,8.04,178700.0
2008-08-27 15:25:00,8.04,8.06,8.04,8.06,96300.0,8.04,8.06,8.04,8.06,96300.0
2008-08-27 15:30:00,8.06,8.07,8.06,8.07,148500.0,8.06,8.07,8.06,8.07,148500.0
2008-08-27 15:35:00,8.06,8.1,8.06,8.1,269200.0,8.06,8.1,8.06,8.1,269200.0
2008-08-27 15:40:00,8.1,8.13,8.1,8.13,135500.0,8.1,8.13,8.1,8.13,135500.0
2008-08-27 15:45:00,8.12,8.13,8.09,8.09,170400.0,8.12,8.13,8.09,8.09,170400.0
2008-08-27 15:50:00,8.09,8.1,8.09,8.1,95200.0,8.09,8.1,8.09,8.1,95200.0
2008-08-27 15:55:00,8.09,8.11,8.09,8.1,182700.0,8.09,8.11,8.09,8.1,182700.0
2008-08-28 09:30:00,8.1,8.18,8.1,8.16,39900.0,8.1,8.18,8.1,8.16,39900.0
2008-08-28 09:35:00,8.16,8.18,8.14,8.14,32300.0,8.16,8.18,8.14,8.14,32300.0
2008-08-28 09:40:00,8.14,8.16,8.13,8.13,30400.0,8.14,8.16,8.13,8.13,30400.0
2008-08-28 09:45:00,8.13,8.14,8.11,8.13,41500.0,8.13,8.14,8.11,8.13,41500.0
2008-08-28 09:50:00,8.14,8.15,8.12,8.15,68000.0,8.14,8.15,8.12,8.15,68000.0
2008-08-28 09:55:00,8.15,8.18,8.15,8.17,45900.0,8.15,8.18,8.15,8.17,45900.0
2008-08-28 10:00:00,8.17,8.17,8.15,8.15,53400.0,8.17,8.17,8.15,8.15,53400.0
2008-08-28 10:05:00,8.15,8.16,8.14,8.15,43100.0,8.15,8.16,8.14,8.15,43100.0
2008-08-28 10:10:00,8.15,8.19,8.14,8.19,47600.0,8.15,8.19,8.14,8.19,47600.0
2008-08-28 10:15:00,8.19,8.24,8.19,8.23,71500.0,8.19,8.24,8.19,8.23,71500.0
2008-08-28 10:20:00,8.23,8.29,8.23,8.27,139600.0,8.23,8.29,8.23,8.27,139600.0
2008-08-28 10:25:00,8.26,8.27,8.25,8.25,40200.0,8.26,8.27,8.25,8.25,40200.0
2008-08-28 10:30:00,8.25,8.25,8.23,8.24,156300.0,8.25,8.25,8.23,8.24,156300.0
2008-08-28 10:35:00,8.24,8.24,8.23,8.24,42800.0,8.24,8.24,8.23,8.24,42800.0
2008-08-28 10:40:00,8.24,8.29,8.23,8.28,61700.0,8.24,8.29,8.23,8.28,61700.0
2008-08-28 10:45:00,8.29,8.32,8.29,8.31,65900.0,8.29,8.32,8.29,8.31,65900.0
2008-08-28 10:50:00,8.31,8.34,8.31,8.32,81300.0,8.31,8.34,8.31,8.32,81300.0
2008-08-28 10:55:00,8.32,8.32,8.28,8.3,28600.0,8.32,8.32,8.28,8.3,28600.0
2008-08-28 11:00:00,8.29,8.3,8.28,8.28,41800.0,8.29,8.3,8.28,8.28,41800.0
2008-08-28 11:05:00,8.28,8.29,8.27,8.28,25900.0,8.28,8.29,8.27,8.28,25900.0
2008-08-28 11:10:00,8.28,8.28,8.25,8.26,60100.0,8.28,8.28,8.25,8.26,60100.0
2008-08-28 11:15:00,8.26,8.26,8.24,8.25,52900.0,8.26,8.26,8.24,8.25,52900.0
2008-08-28 11:20:00,8.25,8.25,8.19,8.2,76800.0,8.25,8.25,8.19,8.2,76800.0
2008-08-28 11:25:00,8.19,8.22,8.19,8.21,41700.0,8.19,8.22,8.19,8.21,41700.0
2008-08-28 11:30:00,8.21,8.22,8.2,8.22,43800.0,8.21,8.22,8.2,8.22,43800.0
2008-08-28 11:35:00,8.22,8.22,8.18,8.19,68000.0,8.22,8.22,8.18,8.19,68000.0
2008-08-28 11:40:00,8.18,8.18,8.13,8.15,151700.0,8.18,8.18,8.13,8.15,151700.0
2008-08-28 11:45:00,8.15,8.15,8.14,8.14,168800.0,8.15,8.15,8.14,8.14,168800.0
2008-08-28 11:50:00,8.13,8.16,8.12,8.16,212700.0,8.13,8.16,8.12,8.16,212700.0
2008-08-28 11:55:00,8.16,8.17,8.15,8.16,57100.0,8.16,8.17,8.15,8.16,57100.0
2008-08-28 12:00:00,8.16,8.17,8.13,8.15,85300.0,8.16,8.17,8.13,8.15,85300.0
2008-08-28 12:05:00,8.15,8.15,8.14,8.15,26500.0,8.15,8.15,8.14,8.15,26500.0
2008-08-28 12:10:00,8.14,8.15,8.13,8.14,59800.0,8.14,8.15,8.13,8.14,59800.0
2008-08-28 12:15:00,8.14,8.14,8.11,8.11,38500.0,8.14,8.14,8.11,8.11,38500.0
2008-08-28 12:20:00,8.12,8.12,8.1,8.1,83300.0,8.12,8.12,8.1,8.1,83300.0
2008-08-28 12:25:00,8.1,8.12,8.1,8.12,29200.0,8.1,8.12,8.1,8.12,29200.0
2008-08-28 12:30:00,8.11,8.14,8.11,8.12,66700.0,8.11,8.14,8.11,8.12,66700.0
2008-08-28 12:35:00,8.13,8.13,8.09,8.1,55700.0,8.13,8.13,8.09,8.1,55700.0
2008-08-28 12:40:00,8.1,8.1,8.09,8.1,21400.0,8.1,8.1,8.09,8.1,21400.0
2008-08-28 12:45:00,8.1,8.11,8.09,8.1,29400.0,8.1,8.11,8.09,8.1,29400.0
2008-08-28 12:50:00,8.11,8.12,8.1,8.12,33400.0,8.11,8.12,8.1,8.12,33400.0
2008-08-28 12:55:00,8.12,8.13,8.11,8.12,38400.0,8.12,8.13,8.11,8.12,38400.0
2008-08-28 13:00:00,8.12,8.12,8.11,8.11,19800.0,8.12,8.12,8.11,8.11,19800.0
2008-08-28 13:05:00,8.11,8.11,8.1,8.1,31300.0,8.11,8.11,8.1,8.1,31300.0
2008-08-28 13:10:00,8.1,8.12,8.1,8.12,40900.0,8.1,8.12,8.1,8.12,40900.0
2008-08-28 13:15:00,8.11,8.13,8.11,8.12,46400.0,8.11,8.13,8.11,8.12,46400.0
2008-08-28 13:20:00,8.12,8.12,8.11,8.12,13200.0,8.12,8.12,8.11,8.12,13200.0
2008-08-28 13:25:00,8.12,8.12,8.11,8.12,35900.0,8.12,8.12,8.11,8.12,35900.0
2008-08-28 13:30:00,8.12,8.13,8.11,8.13,22700.0,8.12,8.13,8.11,8.13,22700.0
2008-08-28 13:35:00,8.12,8.13,8.12,8.12,35000.0,8.12,8.13,8.12,8.12,35000.0
2008-08-28 13:40:00,8.13,8.14,8.12,8.12,41600.0,8.13,8.14,8.12,8.12,41600.0
2008-08-28 13:45:00,8.13,8.13,8.12,8.12,11600.0,8.13,8.13,8.12,8.12,11600.0
2008-08-28 13:50:00,8.13,8.13,8.12,8.13,23100.0,8.13,8.13,8.12,8.13,23100.0
2008-08-28 13:55:00,8.12,8.13,8.11,8.12,64300.0,8.12,8.13,8.11,8.12,64300.0
2008-08-28 14:00:00,8.11,8.12,8.11,8.11,20700.0,8.11,8.12,8.11,8.11,20700.0
2008-08-28 14:05:00,8.11,8.11,8.09,8.1,54600.0,8.11,8.11,8.09,8.1,54600.0
2008-08-28 14:10:00,8.1,8.1,8.09,8.1,66400.0,8.1,8.1,8.09,8.1,66400.0
2008-08-28 14:15:00,8.1,8.11,8.1,8.11,30000.0,8.1,8.11,8.1,8.11,30000.0
2008-08-28 14:20:00,8.11,8.13,8.1,8.13,34300.0,8.11,8.13,8.1,8.13,34300.0
2008-08-28 14:25:00,8.12,8.13,8.12,8.13,18100.0,8.12,8.13,8.12,8.13,18100.0
2008-08-28 14:30:00,8.13,8.15,8.12,8.15,78200.0,8.13,8.15,8.12,8.15,78200.0
2008-08-28 14:35:00,8.15,8.15,8.11,8.13,181300.0,8.15,8.15,8.11,8.13,181300.0
2008-08-28 14:40:00,8.13,8.13,8.12,8.13,17600.0,8.13,8.13,8.12,8.13,17600.0
2008-08-28 14:45:00,8.13,8.14,8.12,8.13,53400.0,8.13,8.14,8.12,8.13,53400.0
2008-08-28 14:50:00,8.12,8.13,8.12,8.13,25200.0,8.12,8.13,8.12,8.13,25200.0
2008-08-28 14:55:00,8.13,8.14,8.12,8.13,78600.0,8.13,8.14,8.12,8.13,78600.0
2008-08-28 15:00:00,8.12,8.13,8.11,8.13,58200.0,8.12,8.13,8.11,8.13,58200.0
2008-08-28 15:05:00,8.13,8.14,8.12,8.14,39700.0,8.13,8.14,8.12,8.14,39700.0
2008-08-28 15:10:00,8.14,8.15,8.13,8.15,36600.0,8.14,8.15,8.13,8.15,36600.0
2008-08-28 15:15:00,8.15,8.15,8.14,8.15,53100.0,8.15,8.15,8.14,8.15,53100.0
2008-08-28 15:20:00,8.15,8.16,8.14,8.15,127200.0,8.15,8.16,8.14,8.15,127200.0
2008-08-28 15:25:00,8.16,8.16,8.14,8.16,51500.0,8.16,8.16,8.14,8.16,51500.0
2008-08-28 15:30:00,8.16,8.16,8.15,8.16,43900.0,8.16,8.16,8.15,8.16,43900.0
2008-08-28 15:35:00,8.16,8.19,8.15,8.19,90600.0,8.16,8.19,8.15,8.19,90600.0
2008-08-28 15:40:00,8.19,8.19,8.18,8.18,99400.0,8.19,8.19,8.18,8.18,99400.0
2008-08-28 15:45:00,8.18,8.19,8.17,8.17,92400.0,8.18,8.19,8.17,8.17,92400.0
2008-08-28 15:50:00,8.17,8.18,8.17,8.18,54600.0,8.17,8.18,8.17,8.18,54600.0
2008-08-28 15:55:00,8.17,8.18,8.17,8.17,152600.0,8.17,8.18,8.17,8.17,152600.0
2008-08-29 09:30:00,8.12,8.17,8.04,8.04,32200.0,8.12,8.17,8.04,8.04,32200.0
2008-08-29 09:35:00,8.05,8.06,8.04,8.05,19000.0,8.05,8.06,8.04,8.05,19000.0
2008-08-29 09:40:00,8.04,8.04,8.01,8.01,35800.0,8.04,8.04,8.01,8.01,35800.0
2008-08-29 09:45:00,8.02,8.02,8.01,8.01,43200.0,8.02,8.02,8.01,8.01,43200.0
2008-08-29 09:50:00,8.02,8.05,8.01,8.05,49600.0,8.02,8.05,8.01,8.05,49600.0
2008-08-29 09:55:00,8.05,8.06,8.03,8.06,71200.0,8.05,8.06,8.03,8.06,71200.0
2008-08-29 10:00:00,8.05,8.06,8.02,8.03,63500.0,8.05,8.06,8.02,8.03,63500.0
2008-08-29 10:05:00,8.03,8.04,8.03,8.03,21400.0,8.03,8.04,8.03,8.03,21400.0
2008-08-29 10:10:00,8.04,8.04,8.03,8.03,15500.0,8.04,8.04,8.03,8.03,15500.0
2008-08-29 10:15:00,8.03,8.04,8.03,8.04,25700.0,8.03,8.04,8.03,8.04,25700.0
2008-08-29 10:20:00,8.04,8.04,8.03,8.04,37700.0,8.04,8.04,8.03,8.04,37700.0
2008-08-29 10:25:00,8.03,8.04,8.03,8.03,15500.0,8.03,8.04,8.03,8.03,15500.0
2008-08-29 10:30:00,8.04,8.04,8.03,8.04,48300.0,8.04,8.04,8.03,8.04,48300.0
2008-08-29 10:35:00,8.03,8.04,8.03,8.03,52100.0,8.03,8.04,8.03,8.03,52100.0
2008-08-29 10:40:00,8.03,8.04,8.01,8.01,54900.0,8.03,8.04,8.01,8.01,54900.0
2008-08-29 10:45:00,8.01,8.02,7.99,8.0,64800.0,8.01,8.02,7.99,8.0,64800.0
2008-08-29 10:50:00,8.0,8.0,7.99,7.99,21200.0,8.0,8.0,7.99,7.99,21200.0
2008-08-29 10:55:00,8.0,8.0,7.99,8.0,23700.0,8.0,8.0,7.99,8.0,23700.0
2008-08-29 11:00:00,8.0,8.0,7.99,7.99,25600.0,8.0,8.0,7.99,7.99,25600.0
2008-08-29 11:05:00,8.0,8.03,7.99,8.02,55200.0,8.0,8.03,7.99,8.02,55200.0
2008-08-29 11:10:00,8.02,8.03,8.02,8.02,26100.0,8.02,8.03,8.02,8.02,26100.0
2008-08-29 11:15:00,8.03,8.03,8.02,8.02,15800.0,8.03,8.03,8.02,8.02,15800.0
2008-08-29 11:20:00,8.03,8.03,8.02,8.02,29900.0,8.03,8.03,8.02,8.02,29900.0
2008-08-29 11:25:00,8.02,8.03,8.02,8.03,15400.0,8.02,8.03,8.02,8.03,15400.0
2008-08-29 11:30:00,8.02,8.03,8.02,8.03,17500.0,8.02,8.03,8.02,8.03,17500.0
2008-08-29 11:35:00,8.03,8.03,8.02,8.03,21800.0,8.03,8.03,8.02,8.03,21800.0
2008-08-29 11:40:00,8.02,8.03,8.02,8.02,15800.0,8.02,8.03,8.02,8.02,15800.0
2008-08-29 11:45:00,8.03,8.03,8.02,8.03,104400.0,8.03,8.03,8.02,8.03,104400.0
2008-08-29 11:50:00,8.02,8.03,8.02,8.03,16900.0,8.02,8.03,8.02,8.03,16900.0
2008-08-29 11:55:00,8.03,8.03,8.02,8.03,20200.0,8.03,8.03,8.02,8.03,20200.0
2008-08-29 12:00:00,8.02,8.02,8.0,8.0,71300.0,8.02,8.02,8.0,8.0,71300.0
2008-08-29 12:05:00,8.0,8.01,8.0,8.01,17900.0,8.0,8.01,8.0,8.01,17900.0
2008-08-29 12:10:00,8.0,8.01,8.0,8.01,11000.0,8.0,8.01,8.0,8.01,11000.0
2008-08-29 12:15:00,8.0,8.01,7.99,8.0,89100.0,8.0,8.01,7.99,8.0,89100.0
2008-08-29 12:20:00,7.99,8.0,7.99,8.0,15000.0,7.99,8.0,7.99,8.0,15000.0
2008-08-29 12:25:00,8.0,8.0,7.99,8.0,15800.0,8.0,8.0,7.99,8.0,15800.0
2008-08-29 12:30:00,8.0,8.0,7.99,8.0,14900.0,8.0,8.0,7.99,8.0,14900.0
2008-08-29 12:35:00,8.0,8.0,7.99,8.0,6000.0,8.0,8.0,7.99,8.0,6000.0
2008-08-29 12:40:00,8.0,8.0,7.99,8.0,18700.0,8.0,8.0,7.99,8.0,18700.0
2008-08-29 12:45:00,8.0,8.0,7.99,8.0,6500.0,8.0,8.0,7.99,8.0,6500.0
2008-08-29 12:50:00,8.0,8.03,7.99,8.03,89800.0,8.0,8.03,7.99,8.03,89800.0
2008-08-29 12:55:00,8.02,8.03,8.02,8.02,33700.0,8.02,8.03,8.02,8.02,33700.0
2008-08-29 13:00:00,8.03,8.03,8.02,8.02,7700.0,8.03,8.03,8.02,8.02,7700.0
2008-08-29 13:05:00,8.02,8.03,8.02,8.02,29900.0,8.02,8.03,8.02,8.02,29900.0
2008-08-29 13:10:00,8.03,8.03,8.02,8.02,13700.0,8.03,8.03,8.02,8.02,13700.0
2008-08-29 13:15:00,8.03,8.03,8.02,8.03,29700.0,8.03,8.03,8.02,8.03,29700.0
2008-08-29 13:20:00,8.03,8.03,8.02,8.02,21500.0,8.03,8.03,8.02,8.02,21500.0
2008-08-29 13:25:00,8.03,8.03,8.01,8.01,58100.0,8.03,8.03,8.01,8.01,58100.0
2008-08-29 13:30:00,8.02,8.02,7.99,7.99,101400.0,8.02,8.02,7.99,7.99,101400.0
2008-08-29 13:35:00,7.99,8.0,7.98,8.0,190800.0,7.99,8.0,7.98,8.0,190800.0
2008-08-29 13:40:00,8.0,8.01,7.99,7.99,84700.0,8.0,8.01,7.99,7.99,84700.0
2008-08-29 13:45:00,8.0,8.0,7.99,8.0,12600.0,8.0,8.0,7.99,8.0,12600.0
2008-08-29 13:50:00,8.0,8.0,7.99,8.0,17500.0,8.0,8.0,7.99,8.0,17500.0
2008-08-29 13:55:00,8.0,8.0,7.99,7.99,19500.0,8.0,8.0,7.99,7.99,19500.0
2008-08-29 14:00:00,8.0,8.0,7.98,7.99,20600.0,8.0,8.0,7.98,7.99,20600.0
2008-08-29 14:05:00,7.98,7.99,7.98,7.98,13800.0,7.98,7.99,7.98,7.98,13800.0
2008-08-29 14:10:00,7.99,8.0,7.98,8.0,87500.0,7.99,8.0,7.98,8.0,87500.0
2008-08-29 14:15:00,8.0,8.0,7.99,7.99,11100.0,8.0,8.0,7.99,7.99,11100.0
2008-08-29 14:20:00,8.0,8.0,7.99,7.99,10400.0,8.0,8.0,7.99,7.99,10400.0
2008-08-29 14:25:00,8.0,8.01,7.99,8.01,57200.0,8.0,8.01,7.99,8.01,57200.0
2008-08-29 14:30:00,8.0,8.01,7.99,8.0,92600.0,8.0,8.01,7.99,8.0,92600.0
2008-08-29 14:35:00,7.99,8.0,7.99,7.99,8900.0,7.99,8.0,7.99,7.99,8900.0
2008-08-29 14:40:00,7.99,8.0,7.99,7.99,91500.0,7.99,8.0,7.99,7.99,91500.0
2008-08-29 14:45:00,7.99,8.0,7.99,8.0,69100.0,7.99,8.0,7.99,8.0,69100.0
2008-08-29 14:50:00,8.0,8.0,7.99,8.0,31300.0,8.0,8.0,7.99,8.0,31300.0
2008-08-29 14:55:00,8.0,8.0,7.99,8.0,151900.0,8.0,8.0,7.99,8.0,151900.0
2008-08-29 15:00:00,8.0,8.0,7.99,7.99,22400.0,8.0,8.0,7.99,7.99,22400.0
2008-08-29 15:05:00,7.99,8.0,7.98,7.98,117200.0,7.99,8.0,7.98,7.98,117200.0
2008-08-29 15:10:00,7.99,8.02,7.99,8.01,132400.0,7.99,8.02,7.99,8.01,132400.0
2008-08-29 15:15:00,8.01,8.01,8.0,8.01,10400.0,8.01,8.01,8.0,8.01,10400.0
2008-08-29 15:20:00,8.0,8.01,8.0,8.01,19000.0,8.0,8.01,8.0,8.01,19000.0
2008-08-29 15:25:00,8.01,8.01,8.0,8.01,33600.0,8.01,8.01,8.0,8.01,33600.0
2008-08-29 15:30:00,8.0,8.01,8.0,8.01,27200.0,8.0,8.01,8.0,8.01,27200.0
2008-08-29 15:35:00,8.0,8.03,8.0,8.01,68600.0,8.0,8.03,8.0,8.01,68600.0
2008-08-29 15:40:00,8.01,8.02,8.01,8.01,38000.0,8.01,8.02,8.01,8.01,38000.0
2008-08-29 15:45:00,8.01,8.02,8.01,8.01,31800.0,8.01,8.02,8.01,8.01,31800.0
2008-08-29 15:50:00,8.01,8.03,8.0,8.02,210400.0,8.01,8.03,8.0,8.02,210400.0
2008-08-29 15:55:00,8.02,8.03,8.0,8.0,189800.0,8.02,8.03,8.0,8.0,189800.0
2008-09-02 09:30:00,8.14,8.15,8.04,8.05,67600.0,8.14,8.15,8.04,8.05,67600.0
2008-09-02 09:35:00,8.06,8.1,8.03,8.1,90700.0,8.06,8.1,8.03,8.1,90700.0
2008-09-02 09:40:00,8.1,8.18,8.09,8.14,45600.0,8.1,8.18,8.09,8.14,45600.0
2008-09-02 09:45:00,8.14,8.21,8.14,8.18,63000.0,8.14,8.21,8.14,8.18,63000.0
2008-09-02 09:50:00,8.18,8.19,8.16,8.18,51000.0,8.18,8.19,8.16,8.18,51000.0
2008-09-02 09:55:00,8.18,8.19,8.14,8.14,53900.0,8.18,8.19,8.14,8.14,53900.0
2008-09-02 10:00:00,8.14,8.18,8.13,8.17,33700.0,8.14,8.18,8.13,8.17,33700.0
2008-09-02 10:05:00,8.17,8.18,8.15,8.16,32700.0,8.17,8.18,8.15,8.16,32700.0
2008-09-02 10:10:00,8.15,8.16,8.12,8.13,41000.0,8.15,8.16,8.12,8.13,41000.0
2008-09-02 10:15:00,8.12,8.13,8.11,8.11,23300.0,8.12,8.13,8.11,8.11,23300.0
2008-09-02 10:20:00,8.11,8.11,8.1,8.11,35400.0,8.11,8.11,8.1,8.11,35400.0
2008-09-02 10:25:00,8.11,8.12,8.11,8.12,5500.0,8.11,8.12,8.11,8.12,5500.0
2008-09-02 10:30:00,8.11,8.14,8.11,8.13,73700.0,8.11,8.14,8.11,8.13,73700.0
2008-09-02 10:35:00,8.14,8.15,8.13,8.14,19700.0,8.14,8.15,8.13,8.14,19700.0
2008-09-02 10:40:00,8.15,8.15,8.13,8.14,39200.0,8.15,8.15,8.13,8.14,39200.0
2008-09-02 10:45:00,8.13,8.14,8.13,8.13,57900.0,8.13,8.14,8.13,8.13,57900.0
2008-09-02 10:50:00,8.13,8.14,8.1,8.1,20700.0,8.13,8.14,8.1,8.1,20700.0
2008-09-02 10:55:00,8.1,8.11,8.1,8.11,36600.0,8.1,8.11,8.1,8.11,36600.0
2008-09-02 11:00:00,8.1,8.11,8.1,8.1,24200.0,8.1,8.11,8.1,8.1,24200.0
2008-09-02 11:05:00,8.1,8.16,8.1,8.16,101400.0,8.1,8.16,8.1,8.16,101400.0
2008-09-02 11:10:00,8.16,8.16,8.14,8.14,29900.0,8.16,8.16,8.14,8.14,29900.0
2008-09-02 11:15:00,8.14,8.15,8.14,8.15,5900.0,8.14,8.15,8.14,8.15,5900.0
2008-09-02 11:20:00,8.14,8.15,8.14,8.14,15000.0,8.14,8.15,8.14,8.14,15000.0
2008-09-02 11:25:00,8.14,8.18,8.14,8.18,67400.0,8.14,8.18,8.14,8.18,67400.0
2008-09-02 11:30:00,8.18,8.22,8.18,8.22,34900.0,8.18,8.22,8.18,8.22,34900.0
2008-09-02 11:35:00,8.21,8.26,8.21,8.25,60000.0,8.21,8.26,8.21,8.25,60000.0
2008-09-02 11:40:00,8.26,8.27,8.23,8.23,48500.0,8.26,8.27,8.23,8.23,48500.0
2008-09-02 11:45:00,8.23,8.23,8.21,8.22,39600.0,8.23,8.23,8.21,8.22,39600.0
2008-09-02 11:50:00,8.21,8.22,8.18,8.19,28700.0,8.21,8.22,8.18,8.19,28700.0
2008-09-02 11:55:00,8.19,8.19,8.16,8.16,36900.0,8.19,8.19,8.16,8.16,36900.0
2008-09-02 12:00:00,8.17,8.18,8.16,8.17,28300.0,8.17,8.18,8.16,8.17,28300.0
2008-09-02 12:05:00,8.18,8.18,8.17,8.17,12400.0,8.18,8.18,8.17,8.17,12400.0
2008-09-02 12:10:00,8.17,8.18,8.17,8.18,19900.0,8.17,8.18,8.17,8.18,19900.0
2008-09-02 12:15:00,8.17,8.18,8.17,8.18,16700.0,8.17,8.18,8.17,8.18,16700.0
2008-09-02 12:20:00,8.18,8.18,8.17,8.18,10800.0,8.18,8.18,8.17,8.18,10800.0
2008-09-02 12:25:00,8.17,8.18,8.12,8.13,60700.0,8.17,8.18,8.12,8.13,60700.0
2008-09-02 12:30:00,8.12,8.13,8.1,8.1,31500.0,8.12,8.13,8.1,8.1,31500.0
2008-09-02 12:35:00,8.1,8.11,8.1,8.11,34700.0,8.1,8.11,8.1,8.11,34700.0
2008-09-02 12:40:00,8.11,8.11,8.1,8.1,32500.0,8.11,8.11,8.1,8.1,32500.0
2008-09-02 12:45:00,8.1,8.12,8.1,8.12,28800.0,8.1,8.12,8.1,8.12,28800.0
2008-09-02 12:50:00,8.12,8.12,8.11,8.12,21500.0,8.12,8.12,8.11,8.12,21500.0
2008-09-02 12:55:00,8.12,8.15,8.12,8.14,72300.0,8.12,8.15,8.12,8.14,72300.0
2008-09-02 13:00:00,8.14,8.14,8.13,8.13,7100.0,8.14,8.14,8.13,8.13,7100.0
2008-09-02 13:05:00,8.14,8.14,8.13,8.13,11300.0,8.14,8.14,8.13,8.13,11300.0
2008-09-02 13:10:00,8.13,8.14,8.13,8.13,5000.0,8.13,8.14,8.13,8.13,5000.0
2008-09-02 13:15:00,8.13,8.14,8.13,8.13,32400.0,8.13,8.14,8.13,8.13,32400.0
2008-09-02 13:20:00,8.13,8.14,8.13,8.13,58900.0,8.13,8.14,8.13,8.13,58900.0
2008-09-02 13:25:00,8.13,8.14,8.13,8.13,11300.0,8.13,8.14,8.13,8.13,11300.0
2008-09-02 13:30:00,8.13,8.14,8.12,8.12,60300.0,8.13,8.14,8.12,8.12,60300.0
2008-09-02 13:35:00,8.12,8.13,8.12,8.13,12000.0,8.12,8.13,8.12,8.13,12000.0
2008-09-02 13:40:00,8.12,8.12,8.09,8.1,99100.0,8.12,8.12,8.09,8.1,99100.0
2008-09-02 13:45:00,8.11,8.11,8.07,8.08,50300.0,8.11,8.11,8.07,8.08,50300.0
2008-09-02 13:50:00,8.07,8.07,8.0,8.01,88500.0,8.07,8.07,8.0,8.01,88500.0
2008-09-02 13:55:00,8.01,8.01,7.99,8.0,53300.0,8.01,8.01,7.99,8.0,53300.0
2008-09-02 14:00:00,8.0,8.05,7.99,8.05,123900.0,8.0,8.05,7.99,8.05,123900.0
2008-09-02 14:05:00,8.04,8.06,8.04,8.05,103800.0,8.04,8.06,8.04,8.05,103800.0
2008-09-02 14:10:00,8.05,8.06,8.04,8.04,34800.0,8.05,8.06,8.04,8.04,34800.0
2008-09-02 14:15:00,8.04,8.06,8.04,8.05,52500.0,8.04,8.06,8.04,8.05,52500.0
2008-09-02 14:20:00,8.06,8.07,8.05,8.06,62700.0,8.06,8.07,8.05,8.06,62700.0
2008-09-02 14:25:00,8.06,8.08,8.06,8.07,43300.0,8.06,8.08,8.06,8.07,43300.0
2008-09-02 14:30:00,8.07,8.08,8.07,8.08,39200.0,8.07,8.08,8.07,8.08,39200.0
2008-09-02 14:35:00,8.08,8.08,8.07,8.07,54500.0,8.08,8.08,8.07,8.07,54500.0
2008-09-02 14:40:00,8.07,8.08,8.07,8.08,25000.0,8.07,8.08,8.07,8.08,25000.0
2008-09-02 14:45:00,8.07,8.08,8.07,8.08,15500.0,8.07,8.08,8.07,8.08,15500.0
2008-09-02 14:50:00,8.07,8.08,8.07,8.07,122900.0,8.07,8.08,8.07,8.07,122900.0
2008-09-02 14:55:00,8.07,8.07,8.04,8.04,108700.0,8.07,8.07,8.04,8.04,108700.0
2008-09-02 15:00:00,8.04,8.05,8.04,8.04,9000.0,8.04,8.05,8.04,8.04,9000.0
2008-09-02 15:05:00,8.05,8.05,8.04,8.04,11000.0,8.05,8.05,8.04,8.04,11000.0
2008-09-02 15:10:00,8.05,8.05,8.03,8.03,84200.0,8.05,8.05,8.03,8.03,84200.0
2008-09-02 15:15:00,8.03,8.03,8.02,8.02,29400.0,8.03,8.03,8.02,8.02,29400.0
2008-09-02 15:20:00,8.03,8.04,8.02,8.04,265200.0,8.03,8.04,8.02,8.04,265200.0
2008-09-02 15:25:00,8.04,8.04,8.01,8.01,71700.0,8.04,8.04,8.01,8.01,71700.0
2008-09-02 15:30:00,8.01,8.02,8.01,8.02,37500.0,8.01,8.02,8.01,8.02,37500.0
2008-09-02 15:35:00,8.01,8.02,7.98,7.99,120300.0,8.01,8.02,7.98,7.99,120300.0
2008-09-02 15:40:00,7.98,7.99,7.97,7.97,57200.0,7.98,7.99,7.97,7.97,57200.0
2008-09-02 15:45:00,7.97,7.98,7.97,7.97,82600.0,7.97,7.98,7.97,7.97,82600.0
2008-09-02 15:50:00,7.97,7.99,7.97,7.98,61400.0,7.97,7.99,7.97,7.98,61400.0
2008-09-02 15:55:00,7.99,8.0,7.98,7.98,227800.0,7.99,8.0,7.98,7.98,227800.0
2008-09-03 09:30:00,7.96,8.06,7.95,8.01,97500.0,7.96,8.06,7.95,8.01,97500.0
2008-09-03 09:35:00,8.02,8.09,8.02,8.09,77200.0,8.02,8.09,8.02,8.09,77200.0
2008-09-03 09:40:00,8.08,8.11,8.07,8.1,74000.0,8.08,8.11,8.07,8.1,74000.0
2008-09-03 09:45:00,8.1,8.11,8.07,8.09,132600.0,8.1,8.11,8.07,8.09,132600.0
2008-09-03 09:50:00,8.09,8.15,8.08,8.13,119900.0,8.09,8.15,8.08,8.13,119900.0
2008-09-03 09:55:00,8.14,8.17,8.11,8.11,100200.0,8.14,8.17,8.11,8.11,100200.0
2008-09-03 10:00:00,8.11,8.12,8.09,8.09,89500.0,8.11,8.12,8.09,8.09,89500.0
2008-09-03 10:05:00,8.09,8.11,8.03,8.05,114000.0,8.09,8.11,8.03,8.05,114000.0
2008-09-03 10:10:00,8.04,8.05,7.99,8.0,112800.0,8.04,8.05,7.99,8.0,112800.0
2008-09-03 10:15:00,7.99,8.0,7.98,7.99,41600.0,7.99,8.0,7.98,7.99,41600.0
2008-09-03 10:20:00,7.99,8.02,7.98,7.99,130500.0,7.99,8.02,7.98,7.99,130500.0
2008-09-03 10:25:00,8.0,8.0,7.98,7.99,97200.0,8.0,8.0,7.98,7.99,97200.0
2008-09-03 10:30:00,7.99,8.0,7.99,8.0,46600.0,7.99,8.0,7.99,8.0,46600.0
2008-09-03 10:35:00,8.0,8.0,7.99,7.99,70100.0,8.0,8.0,7.99,7.99,70100.0
2008-09-03 10:40:00,8.0,8.01,7.99,8.01,117800.0,8.0,8.01,7.99,8.01,117800.0
2008-09-03 10:45:00,8.0,8.01,7.99,7.99,81600.0,8.0,8.01,7.99,7.99,81600.0
2008-09-03 10:50:00,7.99,8.0,7.99,8.0,44900.0,7.99,8.0,7.99,8.0,44900.0
2008-09-03 10:55:00,8.0,8.0,7.99,8.0,35100.0,8.0,8.0,7.99,8.0,35100.0
2008-09-03 11:00:00,7.99,8.0,7.99,8.0,58900.0,7.99,8.0,7.99,8.0,58900.0
2008-09-03 11:05:00,8.0,8.0,7.98,7.99,89100.0,8.0,8.0,7.98,7.99,89100.0
2008-09-03 11:10:00,7.99,7.99,7.98,7.99,45200.0,7.99,7.99,7.98,7.99,45200.0
2008-09-03 11:15:00,7.99,8.0,7.98,7.99,54900.0,7.99,8.0,7.98,7.99,54900.0
2008-09-03 11:20:00,7.99,8.0,7.98,7.99,102600.0,7.99,8.0,7.98,7.99,102600.0
2008-09-03 11:25:00,7.99,7.99,7.98,7.99,23800.0,7.99,7.99,7.98,7.99,23800.0
2008-09-03 11:30:00,7.99,8.0,7.98,7.99,335800.0,7.99,8.0,7.98,7.99,335800.0
2008-09-03 11:35:00,7.99,8.0,7.98,8.0,76600.0,7.99,8.0,7.98,8.0,76600.0
2008-09-03 11:40:00,7.99,8.0,7.99,7.99,33400.0,7.99,8.0,7.99,7.99,33400.0
2008-09-03 11:45:00,7.99,8.0,7.98,7.99,53800.0,7.99,8.0,7.98,7.99,53800.0
2008-09-03 11:50:00,7.98,7.99,7.97,7.97,37300.0,7.98,7.99,7.97,7.97,37300.0
2008-09-03 11:55:00,7.97,7.97,7.89,7.89,92200.0,7.97,7.97,7.89,7.89,92200.0
2008-09-03 12:00:00,7.89,7.94,7.89,7.93,146900.0,7.89,7.94,7.89,7.93,146900.0
2008-09-03 12:05:00,7.93,7.97,7.93,7.95,133500.0,7.93,7.97,7.93,7.95,133500.0
2008-09-03 12:10:00,7.95,7.97,7.92,7.93,88500.0,7.95,7.97,7.92,7.93,88500.0
2008-09-03 12:15:00,7.92,7.93,7.92,7.93,23700.0,7.92,7.93,7.92,7.93,23700.0
2008-09-03 12:20:00,7.93,7.93,7.92,7.93,41600.0,7.93,7.93,7.92,7.93,41600.0
2008-09-03 12:25:00,7.93,7.93,7.92,7.92,70600.0,7.93,7.93,7.92,7.92,70600.0
2008-09-03 12:30:00,7.92,7.93,7.89,7.9,137900.0,7.92,7.93,7.89,7.9,137900.0
2008-09-03 12:35:00,7.89,7.91,7.89,7.91,95300.0,7.89,7.91,7.89,7.91,95300.0
2008-09-03 12:40:00,7.9,7.91,7.89,7.9,50100.0,7.9,7.91,7.89,7.9,50100.0
2008-09-03 12:45:00,7.89,7.91,7.89,7.91,92000.0,7.89,7.91,7.89,7.91,92000.0
2008-09-03 12:50:00,7.91,7.93,7.9,7.93,80900.0,7.91,7.93,7.9,7.93,80900.0
2008-09-03 12:55:00,7.93,7.94,7.92,7.93,63700.0,7.93,7.94,7.92,7.93,63700.0
2008-09-03 13:00:00,7.93,7.95,7.91,7.94,75200.0,7.93,7.95,7.91,7.94,75200.0
2008-09-03 13:05:00,7.95,7.95,7.94,7.95,48200.0,7.95,7.95,7.94,7.95,48200.0
2008-09-03 13:10:00,7.94,7.95,7.94,7.95,44000.0,7.94,7.95,7.94,7.95,44000.0
2008-09-03 13:15:00,7.95,7.95,7.93,7.93,63300.0,7.95,7.95,7.93,7.93,63300.0
2008-09-03 13:20:00,7.93,7.94,7.93,7.93,17000.0,7.93,7.94,7.93,7.93,17000.0
2008-09-03 13:25:00,7.93,7.94,7.91,7.91,59900.0,7.93,7.94,7.91,7.91,59900.0
2008-09-03 13:30:00,7.91,7.92,7.9,7.9,41100.0,7.91,7.92,7.9,7.9,41100.0
2008-09-03 13:35:00,7.9,7.91,7.9,7.91,15200.0,7.9,7.91,7.9,7.91,15200.0
2008-09-03 13:40:00,7.9,7.91,7.9,7.91,21400.0,7.9,7.91,7.9,7.91,21400.0
2008-09-03 13:45:00,7.91,7.92,7.9,7.92,47300.0,7.91,7.92,7.9,7.92,47300.0
2008-09-03 13:50:00,7.92,7.93,7.91,7.91,91300.0,7.92,7.93,7.91,7.91,91300.0
2008-09-03 13:55:00,7.92,7.92,7.91,7.92,21100.0,7.92,7.92,7.91,7.92,21100.0
2008-09-03 14:00:00,7.92,7.92,7.91,7.92,70600.0,7.92,7.92,7.91,7.92,70600.0
2008-09-03 14:05:00,7.91,7.94,7.9,7.91,156600.0,7.91,7.94,7.9,7.91,156600.0
2008-09-03 14:10:00,7.91,7.91,7.9,7.9,101700.0,7.91,7.91,7.9,7.9,101700.0
2008-09-03 14:15:00,7.9,7.91,7.89,7.9,68100.0,7.9,7.91,7.89,7.9,68100.0
2008-09-03 14:20:00,7.89,7.9,7.89,7.89,58600.0,7.89,7.9,7.89,7.89,58600.0
2008-09-03 14:25:00,7.89,7.9,7.86,7.88,132200.0,7.89,7.9,7.86,7.88,132200.0
2008-09-03 14:30:00,7.87,7.88,7.87,7.87,56100.0,7.87,7.88,7.87,7.87,56100.0
2008-09-03 14:35:00,7.86,7.87,7.86,7.87,29500.0,7.86,7.87,7.86,7.87,29500.0
2008-09-03 14:40:00,7.87,7.87,7.86,7.86,95400.0,7.87,7.87,7.86,7.86,95400.0
2008-09-03 14:45:00,7.86,7.87,7.84,7.84,96500.0,7.86,7.87,7.84,7.84,96500.0
2008-09-03 14:50:00,7.84,7.84,7.82,7.83,138900.0,7.84,7.84,7.82,7.83,138900.0
2008-09-03 14:55:00,7.84,7.87,7.83,7.87,184900.0,7.84,7.87,7.83,7.87,184900.0
2008-09-03 15:00:00,7.87,7.9,7.86,7.89,97400.0,7.87,7.9,7.86,7.89,97400.0
2008-09-03 15:05:00,7.9,7.9,7.88,7.89,157700.0,7.9,7.9,7.88,7.89,157700.0
2008-09-03 15:10:00,7.89,7.94,7.89,7.91,180700.0,7.89,7.94,7.89,7.91,180700.0
2008-09-03 15:15:00,7.91,7.92,7.89,7.92,216300.0,7.91,7.92,7.89,7.92,216300.0
2008-09-03 15:20:00,7.92,7.93,7.91,7.92,42400.0,7.92,7.93,7.91,7.92,42400.0
2008-09-03 15:25:00,7.92,7.92,7.9,7.9,94700.0,7.92,7.92,7.9,7.9,94700.0
2008-09-03 15:30:00,7.9,7.91,7.88,7.88,151500.0,7.9,7.91,7.88,7.88,151500.0
2008-09-03 15:35:00,7.89,7.89,7.85,7.88,203400.0,7.89,7.89,7.85,7.88,203400.0
2008-09-03 15:40:00,7.88,7.89,7.82,7.83,337400.0,7.88,7.89,7.82,7.83,337400.0
2008-09-03 15:45:00,7.83,7.86,7.82,7.84,589400.0,7.83,7.86,7.82,7.84,589400.0
2008-09-03 15:50:00,7.84,7.86,7.83,7.85,270500.0,7.84,7.86,7.83,7.85,270500.0
2008-09-03 15:55:00,7.85,7.85,7.83,7.84,296600.0,7.85,7.85,7.83,7.84,296600.0
2008-09-04 09:30:00,7.83,7.9,7.8,7.81,46300.0,7.83,7.9,7.8,7.81,46300.0
2008-09-04 09:35:00,7.81,7.89,7.81,7.89,47200.0,7.81,7.89,7.81,7.89,47200.0
2008-09-04 09:40:00,7.88,7.88,7.82,7.82,27300.0,7.88,7.88,7.82,7.82,27300.0
2008-09-04 09:45:00,7.81,7.81,7.74,7.75,41400.0,7.81,7.81,7.74,7.75,41400.0
2008-09-04 09:50:00,7.75,7.77,7.74,7.76,97000.0,7.75,7.77,7.74,7.76,97000.0
2008-09-04 09:55:00,7.77,7.77,7.76,7.77,38400.0,7.77,7.77,7.76,7.77,38400.0
2008-09-04 10:00:00,7.77,7.82,7.77,7.82,69500.0,7.77,7.82,7.77,7.82,69500.0
2008-09-04 10:05:00,7.82,7.83,7.81,7.82,36600.0,7.82,7.83,7.81,7.82,36600.0
2008-09-04 10:10:00,7.83,7.85,7.82,7.85,31500.0,7.83,7.85,7.82,7.85,31500.0
2008-09-04 10:15:00,7.85,7.86,7.84,7.85,46000.0,7.85,7.86,7.84,7.85,46000.0
2008-09-04 10:20:00,7.85,7.85,7.83,7.83,38000.0,7.85,7.85,7.83,7.83,38000.0
2008-09-04 10:25:00,7.83,7.84,7.79,7.79,71900.0,7.83,7.84,7.79,7.79,71900.0
2008-09-04 10:30:00,7.8,7.8,7.75,7.76,36600.0,7.8,7.8,7.75,7.76,36600.0
2008-09-04 10:35:00,7.75,7.77,7.74,7.75,54400.0,7.75,7.77,7.74,7.75,54400.0
2008-09-04 10:40:00,7.74,7.75,7.66,7.7,122300.0,7.74,7.75,7.66,7.7,122300.0
2008-09-04 10:45:00,7.7,7.74,7.68,7.68,100300.0,7.7,7.74,7.68,7.68,100300.0
2008-09-04 10:50:00,7.67,7.72,7.65,7.7,104900.0,7.67,7.72,7.65,7.7,104900.0
2008-09-04 10:55:00,7.7,7.75,7.7,7.75,70100.0,7.7,7.75,7.7,7.75,70100.0
2008-09-04 11:00:00,7.75,7.77,7.74,7.76,185900.0,7.75,7.77,7.74,7.76,185900.0
2008-09-04 11:05:00,7.77,7.79,7.76,7.79,51300.0,7.77,7.79,7.76,7.79,51300.0
2008-09-04 11:10:00,7.78,7.79,7.78,7.79,171000.0,7.78,7.79,7.78,7.79,171000.0
2008-09-04 11:15:00,7.8,7.8,7.76,7.78,161300.0,7.8,7.8,7.76,7.78,161300.0
2008-09-04 11:20:00,7.78,7.78,7.76,7.77,43100.0,7.78,7.78,7.76,7.77,43100.0
2008-09-04 11:25:00,7.76,7.78,7.76,7.77,36800.0,7.76,7.78,7.76,7.77,36800.0
2008-09-04 11:30:00,7.77,7.78,7.77,7.77,35700.0,7.77,7.78,7.77,7.77,35700.0
2008-09-04 11:35:00,7.77,7.78,7.77,7.78,17100.0,7.77,7.78,7.77,7.78,17100.0
2008-09-04 11:40:00,7.78,7.79,7.77,7.78,33200.0,7.78,7.79,7.77,7.78,33200.0
2008-09-04 11:45:00,7.79,7.79,7.78,7.78,5900.0,7.79,7.79,7.78,7.78,5900.0
2008-09-04 11:50:00,7.79,7.79,7.78,7.78,10100.0,7.79,7.79,7.78,7.78,10100.0
2008-09-04 11:55:00,7.79,7.79,7.78,7.79,26700.0,7.79,7.79,7.78,7.79,26700.0
2008-09-04 12:00:00,7.78,7.82,7.78,7.81,48400.0,7.78,7.82,7.78,7.81,48400.0
2008-09-04 12:05:00,7.82,7.82,7.81,7.82,120300.0,7.82,7.82,7.81,7.82,120300.0
2008-09-04 12:10:00,7.82,7.83,7.81,7.83,34000.0,7.82,7.83,7.81,7.83,34000.0
2008-09-04 12:15:00,7.83,7.83,7.82,7.82,16200.0,7.83,7.83,7.82,7.82,16200.0
2008-09-04 12:20:00,7.82,7.83,7.82,7.83,14000.0,7.82,7.83,7.82,7.83,14000.0
2008-09-04 12:25:00,7.82,7.84,7.81,7.84,125300.0,7.82,7.84,7.81,7.84,125300.0
2008-09-04 12:30:00,7.84,7.88,7.84,7.88,51100.0,7.84,7.88,7.84,7.88,51100.0
2008-09-04 12:35:00,7.88,7.88,7.87,7.88,25300.0,7.88,7.88,7.87,7.88,25300.0
2008-09-04 12:40:00,7.88,7.9,7.88,7.89,95900.0,7.88,7.9,7.88,7.89,95900.0
2008-09-04 12:45:00,7.89,7.9,7.86,7.87,95900.0,7.89,7.9,7.86,7.87,95900.0
2008-09-04 12:50:00,7.86,7.87,7.83,7.84,36800.0,7.86,7.87,7.83,7.84,36800.0
2008-09-04 12:55:00,7.83,7.84,7.83,7.84,37800.0,7.83,7.84,7.83,7.84,37800.0
2008-09-04 13:00:00,7.83,7.85,7.83,7.84,48400.0,7.83,7.85,7.83,7.84,48400.0
2008-09-04 13:05:00,7.84,7.85,7.83,7.84,51000.0,7.84,7.85,7.83,7.84,51000.0
2008-09-04 13:10:00,7.85,7.87,7.84,7.87,32600.0,7.85,7.87,7.84,7.87,32600.0
2008-09-04 13:15:00,7.87,7.88,7.86,7.88,20700.0,7.87,7.88,7.86,7.88,20700.0
2008-09-04 13:20:00,7.88,7.9,7.87,7.87,60300.0,7.88,7.9,7.87,7.87,60300.0
2008-09-04 13:25:00,7.87,7.87,7.83,7.83,42100.0,7.87,7.87,7.83,7.83,42100.0
2008-09-04 13:30:00,7.84,7.84,7.83,7.83,125200.0,7.84,7.84,7.83,7.83,125200.0
2008-09-04 13:35:00,7.84,7.84,7.83,7.84,15900.0,7.84,7.84,7.83,7.84,15900.0
2008-09-04 13:40:00,7.84,7.86,7.84,7.85,50500.0,7.84,7.86,7.84,7.85,50500.0
2008-09-04 13:45:00,7.85,7.86,7.85,7.85,6100.0,7.85,7.86,7.85,7.85,6100.0
2008-09-04 13:50:00,7.86,7.86,7.85,7.86,16400.0,7.86,7.86,7.85,7.86,16400.0
2008-09-04 13:55:00,7.86,7.86,7.85,7.86,25800.0,7.86,7.86,7.85,7.86,25800.0
2008-09-04 14:00:00,7.86,7.86,7.85,7.86,15800.0,7.86,7.86,7.85,7.86,15800.0
2008-09-04 14:05:00,7.86,7.86,7.81,7.82,98300.0,7.86,7.86,7.81,7.82,98300.0
2008-09-04 14:10:00,7.81,7.82,7.8,7.81,29200.0,7.81,7.82,7.8,7.81,29200.0
2008-09-04 14:15:00,7.81,7.81,7.8,7.8,21700.0,7.81,7.81,7.8,7.8,21700.0
2008-09-04 14:20:00,7.8,7.81,7.8,7.81,18800.0,7.8,7.81,7.8,7.81,18800.0
2008-09-04 14:25:00,7.81,7.81,7.8,7.81,37800.0,7.81,7.81,7.8,7.81,37800.0
2008-09-04 14:30:00,7.81,7.81,7.8,7.81,30100.0,7.81,7.81,7.8,7.81,30100.0
2008-09-04 14:35:00,7.8,7.81,7.8,7.81,2000.0,7.8,7.81,7.8,7.81,2000.0
2008-09-04 14:40:00,7.81,7.81,7.8,7.81,10500.0,7.81,7.81,7.8,7.81,10500.0
2008-09-04 14:45:00,7.8,7.81,7.8,7.8,16800.0,7.8,7.81,7.8,7.8,16800.0
2008-09-04 14:50:00,7.8,7.81,7.8,7.81,131100.0,7.8,7.81,7.8,7.81,131100.0
2008-09-04 14:55:00,7.81,7.83,7.8,7.82,110400.0,7.81,7.83,7.8,7.82,110400.0
2008-09-04 15:00:00,7.83,7.84,7.81,7.84,127700.0,7.83,7.84,7.81,7.84,127700.0
2008-09-04 15:05:00,7.84,7.87,7.83,7.86,51800.0,7.84,7.87,7.83,7.86,51800.0
2008-09-04 15:10:00,7.87,7.87,7.85,7.85,82900.0,7.87,7.87,7.85,7.85,82900.0
2008-09-04 15:15:00,7.85,7.85,7.83,7.83,38000.0,7.85,7.85,7.83,7.83,38000.0
2008-09-04 15:20:00,7.83,7.84,7.8,7.8,100700.0,7.83,7.84,7.8,7.8,100700.0
2008-09-04 15:25:00,7.8,7.84,7.8,7.83,178000.0,7.8,7.84,7.8,7.83,178000.0
2008-09-04 15:30:00,7.83,7.84,7.83,7.83,24600.0,7.83,7.84,7.83,7.83,24600.0
2008-09-04 15:35:00,7.84,7.84,7.83,7.83,84700.0,7.84,7.84,7.83,7.83,84700.0
2008-09-04 15:40:00,7.83,7.83,7.8,7.82,88900.0,7.83,7.83,7.8,7.82,88900.0
2008-09-04 15:45:00,7.82,7.84,7.82,7.84,58600.0,7.82,7.84,7.82,7.84,58600.0
2008-09-04 15:50:00,7.83,7.84,7.83,7.83,111300.0,7.83,7.84,7.83,7.83,111300.0
2008-09-04 15:55:00,7.83,7.84,7.8,7.8,273600.0,7.83,7.84,7.8,7.8,273600.0
2008-09-05 09:30:00,7.72,7.8,7.69,7.76,28500.0,7.72,7.8,7.69,7.76,28500.0
2008-09-05 09:35:00,7.75,7.77,7.75,7.75,26900.0,7.75,7.77,7.75,7.75,26900.0
2008-09-05 09:40:00,7.75,7.79,7.71,7.79,47000.0,7.75,7.79,7.71,7.79,47000.0
2008-09-05 09:45:00,7.79,7.83,7.78,7.78,25900.0,7.79,7.83,7.78,7.78,25900.0
2008-09-05 09:50:00,7.79,7.79,7.75,7.78,44700.0,7.79,7.79,7.75,7.78,44700.0
2008-09-05 09:55:00,7.79,7.84,7.78,7.84,27900.0,7.79,7.84,7.78,7.84,27900.0
2008-09-05 10:00:00,7.84,7.88,7.83,7.88,69900.0,7.84,7.88,7.83,7.88,69900.0
2008-09-05 10:05:00,7.88,7.88,7.84,7.84,20400.0,7.88,7.88,7.84,7.84,20400.0
2008-09-05 10:10:00,7.84,7.84,7.81,7.82,45600.0,7.84,7.84,7.81,7.82,45600.0
2008-09-05 10:15:00,7.82,7.83,7.8,7.8,47500.0,7.82,7.83,7.8,7.8,47500.0
2008-09-05 10:20:00,7.8,7.84,7.8,7.84,109700.0,7.8,7.84,7.8,7.84,109700.0
2008-09-05 10:25:00,7.84,7.87,7.83,7.86,45700.0,7.84,7.87,7.83,7.86,45700.0
2008-09-05 10:30:00,7.86,7.87,7.84,7.85,77400.0,7.86,7.87,7.84,7.85,77400.0
2008-09-05 10:35:00,7.85,7.86,7.83,7.83,38100.0,7.85,7.86,7.83,7.83,38100.0
2008-09-05 10:40:00,7.83,7.83,7.82,7.83,59200.0,7.83,7.83,7.82,7.83,59200.0
2008-09-05 10:45:00,7.83,7.84,7.8,7.81,72600.0,7.83,7.84,7.8,7.81,72600.0
2008-09-05 10:50:00,7.82,7.83,7.82,7.83,22700.0,7.82,7.83,7.82,7.83,22700.0
2008-09-05 10:55:00,7.82,7.83,7.8,7.8,57900.0,7.82,7.83,7.8,7.8,57900.0
2008-09-05 11:00:00,7.81,7.82,7.8,7.81,58400.0,7.81,7.82,7.8,7.81,58400.0
2008-09-05 11:05:00,7.8,7.81,7.79,7.8,25600.0,7.8,7.81,7.79,7.8,25600.0
2008-09-05 11:10:00,7.8,7.8,7.78,7.79,31200.0,7.8,7.8,7.78,7.79,31200.0
2008-09-05 11:15:00,7.79,7.79,7.78,7.79,19200.0,7.79,7.79,7.78,7.79,19200.0
2008-09-05 11:20:00,7.78,7.79,7.78,7.79,33800.0,7.78,7.79,7.78,7.79,33800.0
2008-09-05 11:25:00,7.79,7.84,7.78,7.84,54300.0,7.79,7.84,7.78,7.84,54300.0
2008-09-05 11:30:00,7.84,7.84,7.82,7.82,37800.0,7.84,7.84,7.82,7.82,37800.0
2008-09-05 11:35:00,7.83,7.83,7.82,7.83,6000.0,7.83,7.83,7.82,7.83,6000.0
2008-09-05 11:40:00,7.82,7.84,7.82,7.84,45800.0,7.82,7.84,7.82,7.84,45800.0
2008-09-05 11:45:00,7.84,7.91,7.84,7.9,48200.0,7.84,7.91,7.84,7.9,48200.0
2008-09-05 11:50:00,7.9,7.91,7.89,7.89,25400.0,7.9,7.91,7.89,7.89,25400.0
2008-09-05 11:55:00,7.89,7.89,7.88,7.89,37700.0,7.89,7.89,7.88,7.89,37700.0
2008-09-05 12:00:00,7.88,7.89,7.88,7.88,43400.0,7.88,7.89,7.88,7.88,43400.0
2008-09-05 12:05:00,7.87,7.88,7.86,7.86,24600.0,7.87,7.88,7.86,7.86,24600.0
2008-09-05 12:10:00,7.86,7.87,7.85,7.85,26100.0,7.86,7.87,7.85,7.85,26100.0
2008-09-05 12:15:00,7.86,7.86,7.85,7.86,9500.0,7.86,7.86,7.85,7.86,9500.0
2008-09-05 12:20:00,7.85,7.86,7.85,7.86,48300.0,7.85,7.86,7.85,7.86,48300.0
2008-09-05 12:25:00,7.86,7.9,7.85,7.9,45800.0,7.86,7.9,7.85,7.9,45800.0
2008-09-05 12:30:00,7.9,7.93,7.89,7.93,70900.0,7.9,7.93,7.89,7.93,70900.0
2008-09-05 12:35:00,7.92,7.96,7.92,7.96,29800.0,7.92,7.96,7.92,7.96,29800.0
2008-09-05 12:40:00,7.96,7.96,7.95,7.96,27800.0,7.96,7.96,7.95,7.96,27800.0
2008-09-05 12:45:00,7.95,7.96,7.94,7.94,65300.0,7.95,7.96,7.94,7.94,65300.0
2008-09-05 12:50:00,7.95,7.98,7.94,7.97,39100.0,7.95,7.98,7.94,7.97,39100.0
2008-09-05 12:55:00,7.97,7.99,7.97,7.97,56100.0,7.97,7.99,7.97,7.97,56100.0
2008-09-05 13:00:00,7.97,7.98,7.96,7.97,20200.0,7.97,7.98,7.96,7.97,20200.0
2008-09-05 13:05:00,7.96,8.03,7.96,8.0,113600.0,7.96,8.03,7.96,8.0,113600.0
2008-09-05 13:10:00,8.01,8.01,8.0,8.01,3800.0,8.01,8.01,8.0,8.01,3800.0
2008-09-05 13:15:00,8.01,8.05,8.01,8.03,174300.0,8.01,8.05,8.01,8.03,174300.0
2008-09-05 13:20:00,8.02,8.03,8.01,8.01,10700.0,8.02,8.03,8.01,8.01,10700.0
2008-09-05 13:25:00,8.01,8.02,8.01,8.01,28300.0,8.01,8.02,8.01,8.01,28300.0
2008-09-05 13:30:00,8.02,8.04,8.01,8.03,69000.0,8.02,8.04,8.01,8.03,69000.0
2008-09-05 13:35:00,8.03,8.04,7.97,7.98,61800.0,8.03,8.04,7.97,7.98,61800.0
2008-09-05 13:40:00,7.97,7.99,7.97,7.99,18700.0,7.97,7.99,7.97,7.99,18700.0
2008-09-05 13:45:00,7.99,7.99,7.98,7.99,7900.0,7.99,7.99,7.98,7.99,7900.0
2008-09-05 13:50:00,7.99,7.99,7.97,7.97,36600.0,7.99,7.99,7.97,7.97,36600.0
2008-09-05 13:55:00,7.97,7.98,7.97,7.97,12600.0,7.97,7.98,7.97,7.97,12600.0
2008-09-05 14:00:00,7.97,7.98,7.95,7.95,39800.0,7.97,7.98,7.95,7.95,39800.0
2008-09-05 14:05:00,7.96,7.96,7.95,7.96,20600.0,7.96,7.96,7.95,7.96,20600.0
2008-09-05 14:10:00,7.96,7.96,7.95,7.96,23100.0,7.96,7.96,7.95,7.96,23100.0
2008-09-05 14:15:00,7.96,7.96,7.95,7.96,44200.0,7.96,7.96,7.95,7.96,44200.0
2008-09-05 14:20:00,7.96,7.99,7.95,7.98,105400.0,7.96,7.99,7.95,7.98,105400.0
2008-09-05 14:25:00,7.99,7.99,7.98,7.99,23300.0,7.99,7.99,7.98,7.99,23300.0
2008-09-05 14:30:00,7.99,8.01,7.99,8.01,69600.0,7.99,8.01,7.99,8.01,69600.0
2008-09-05 14:35:00,8.0,8.01,8.0,8.0,132000.0,8.0,8.01,8.0,8.0,132000.0
2008-09-05 14:40:00,8.0,8.01,8.0,8.0,13600.0,8.0,8.01,8.0,8.0,13600.0
2008-09-05 14:45:00,8.01,8.03,8.01,8.01,106300.0,8.01,8.03,8.01,8.01,106300.0
2008-09-05 14:50:00,8.01,8.03,8.01,8.03,48600.0,8.01,8.03,8.01,8.03,48600.0
2008-09-05 14:55:00,8.03,8.04,8.02,8.03,23200.0,8.03,8.04,8.02,8.03,23200.0
2008-09-05 15:00:00,8.03,8.04,8.01,8.02,109800.0,8.03,8.04,8.01,8.02,109800.0
2008-09-05 15:05:00,8.02,8.03,8.01,8.02,58700.0,8.02,8.03,8.01,8.02,58700.0
2008-09-05 15:10:00,8.03,8.03,8.02,8.02,87300.0,8.03,8.03,8.02,8.02,87300.0
2008-09-05 15:15:00,8.02,8.03,8.02,8.02,51500.0,8.02,8.03,8.02,8.02,51500.0
2008-09-05 15:20:00,8.02,8.03,8.0,8.01,75200.0,8.02,8.03,8.0,8.01,75200.0
2008-09-05 15:25:00,8.0,8.01,7.99,8.0,58800.0,8.0,8.01,7.99,8.0,58800.0
2008-09-05 15:30:00,7.99,8.0,7.99,7.99,51300.0,7.99,8.0,7.99,7.99,51300.0
2008-09-05 15:35:00,8.0,8.0,7.99,7.99,68400.0,8.0,8.0,7.99,7.99,68400.0
2008-09-05 15:40:00,7.99,8.01,7.99,8.01,91300.0,7.99,8.01,7.99,8.01,91300.0
2008-09-05 15:45:00,8.01,8.02,8.0,8.01,82100.0,8.01,8.02,8.0,8.01,82100.0
2008-09-05 15:50:00,8.01,8.03,8.01,8.02,140500.0,8.01,8.03,8.01,8.02,140500.0
2008-09-05 15:55:00,8.02,8.03,7.97,7.97,200200.0,8.02,8.03,7.97,7.97,200200.0
2008-09-08 09:30:00,7.8,8.15,7.8,8.09,121200.0,7.8,8.15,7.8,8.09,121200.0
2008-09-08 09:35:00,8.1,8.1,8.03,8.1,69500.0,8.1,8.1,8.03,8.1,69500.0
2008-09-08 09:40:00,8.09,8.1,8.04,8.04,56900.0,8.09,8.1,8.04,8.04,56900.0
2008-09-08 09:45:00,8.05,8.09,8.04,8.07,71300.0,8.05,8.09,8.04,8.07,71300.0
2008-09-08 09:50:00,8.07,8.1,8.06,8.07,96600.0,8.07,8.1,8.06,8.07,96600.0
2008-09-08 09:55:00,8.07,8.1,8.06,8.07,127500.0,8.07,8.1,8.06,8.07,127500.0
2008-09-08 10:00:00,8.07,8.07,8.0,8.02,108100.0,8.07,8.07,8.0,8.02,108100.0
2008-09-08 10:05:00,8.01,8.09,8.01,8.09,56600.0,8.01,8.09,8.01,8.09,56600.0
2008-09-08 10:10:00,8.09,8.12,8.08,8.12,47500.0,8.09,8.12,8.08,8.12,47500.0
2008-09-08 10:15:00,8.12,8.12,8.09,8.09,31100.0,8.12,8.12,8.09,8.09,31100.0
2008-09-08 10:20:00,8.1,8.1,8.08,8.1,27300.0,8.1,8.1,8.08,8.1,27300.0
2008-09-08 10:25:00,8.09,8.1,8.09,8.09,8100.0,8.09,8.1,8.09,8.09,8100.0
2008-09-08 10:30:00,8.09,8.1,8.09,8.1,19900.0,8.09,8.1,8.09,8.1,19900.0
2008-09-08 10:35:00,8.09,8.12,8.09,8.12,44200.0,8.09,8.12,8.09,8.12,44200.0
2008-09-08 10:40:00,8.12,8.17,8.12,8.17,74700.0,8.12,8.17,8.12,8.17,74700.0
2008-09-08 10:45:00,8.17,8.17,8.14,8.15,34000.0,8.17,8.17,8.14,8.15,34000.0
2008-09-08 10:50:00,8.15,8.15,8.09,8.09,37200.0,8.15,8.15,8.09,8.09,37200.0
2008-09-08 10:55:00,8.08,8.09,8.05,8.05,38800.0,8.08,8.09,8.05,8.05,38800.0
2008-09-08 11:00:00,8.05,8.06,8.01,8.05,93000.0,8.05,8.06,8.01,8.05,93000.0
2008-09-08 11:05:00,8.04,8.06,8.02,8.04,69400.0,8.04,8.06,8.02,8.04,69400.0
2008-09-08 11:10:00,8.04,8.08,8.04,8.08,22200.0,8.04,8.08,8.04,8.08,22200.0
2008-09-08 11:15:00,8.07,8.08,8.04,8.05,22500.0,8.07,8.08,8.04,8.05,22500.0
2008-09-08 11:20:00,8.04,8.05,8.04,8.05,12200.0,8.04,8.05,8.04,8.05,12200.0
2008-09-08 11:25:00,8.04,8.05,8.0,8.01,30200.0,8.04,8.05,8.0,8.01,30200.0
2008-09-08 11:30:00,8.01,8.05,8.01,8.03,48800.0,8.01,8.05,8.01,8.03,48800.0
2008-09-08 11:35:00,8.03,8.04,8.02,8.02,12000.0,8.03,8.04,8.02,8.02,12000.0
2008-09-08 11:40:00,8.03,8.03,8.02,8.03,11500.0,8.03,8.03,8.02,8.03,11500.0
2008-09-08 11:45:00,8.03,8.03,8.02,8.03,18400.0,8.03,8.03,8.02,8.03,18400.0
2008-09-08 11:50:00,8.03,8.06,8.02,8.06,41400.0,8.03,8.06,8.02,8.06,41400.0
2008-09-08 11:55:00,8.06,8.07,8.01,8.05,63800.0,8.06,8.07,8.01,8.05,63800.0
2008-09-08 12:00:00,8.06,8.06,8.05,8.05,10300.0,8.06,8.06,8.05,8.05,10300.0
2008-09-08 12:05:00,8.05,8.06,8.0,8.01,31900.0,8.05,8.06,8.0,8.01,31900.0
2008-09-08 12:10:00,8.0,8.01,8.0,8.01,8000.0,8.0,8.01,8.0,8.01,8000.0
2008-09-08 12:15:00,8.01,8.05,8.0,8.04,40900.0,8.01,8.05,8.0,8.04,40900.0
2008-09-08 12:20:00,8.04,8.05,8.04,8.04,8100.0,8.04,8.05,8.04,8.04,8100.0
2008-09-08 12:25:00,8.04,8.07,8.04,8.07,22600.0,8.04,8.07,8.04,8.07,22600.0
2008-09-08 12:30:00,8.07,8.1,8.06,8.1,36300.0,8.07,8.1,8.06,8.1,36300.0
2008-09-08 12:35:00,8.09,8.1,8.09,8.1,7700.0,8.09,8.1,8.09,8.1,7700.0
2008-09-08 12:40:00,8.1,8.11,8.09,8.1,17800.0,8.1,8.11,8.09,8.1,17800.0
2008-09-08 12:45:00,8.11,8.11,8.1,8.11,39100.0,8.11,8.11,8.1,8.11,39100.0
2008-09-08 12:50:00,8.11,8.11,8.1,8.1,7900.0,8.11,8.11,8.1,8.1,7900.0
2008-09-08 12:55:00,8.1,8.11,8.09,8.09,33800.0,8.1,8.11,8.09,8.09,33800.0
2008-09-08 13:00:00,8.1,8.1,8.06,8.06,68400.0,8.1,8.1,8.06,8.06,68400.0
2008-09-08 13:05:00,8.06,8.06,8.03,8.05,47100.0,8.06,8.06,8.03,8.05,47100.0
2008-09-08 13:10:00,8.04,8.06,8.04,8.06,34600.0,8.04,8.06,8.04,8.06,34600.0
2008-09-08 13:15:00,8.05,8.06,8.04,8.06,57700.0,8.05,8.06,8.04,8.06,57700.0
2008-09-08 13:20:00,8.06,8.08,8.06,8.08,14400.0,8.06,8.08,8.06,8.08,14400.0
2008-09-08 13:25:00,8.08,8.08,8.07,8.08,9300.0,8.08,8.08,8.07,8.08,9300.0
2008-09-08 13:30:00,8.08,8.08,8.07,8.08,29300.0,8.08,8.08,8.07,8.08,29300.0
2008-09-08 13:35:00,8.07,8.08,8.07,8.07,9800.0,8.07,8.08,8.07,8.07,9800.0
2008-09-08 13:40:00,8.07,8.07,8.05,8.06,23200.0,8.07,8.07,8.05,8.06,23200.0
2008-09-08 13:45:00,8.06,8.06,8.05,8.06,6900.0,8.06,8.06,8.05,8.06,6900.0
2008-09-08 13:50:00,8.06,8.06,8.05,8.05,13700.0,8.06,8.06,8.05,8.05,13700.0
2008-09-08 13:55:00,8.05,8.07,8.05,8.06,86200.0,8.05,8.07,8.05,8.06,86200.0
2008-09-08 14:00:00,8.07,8.07,8.06,8.07,119600.0,8.07,8.07,8.06,8.07,119600.0
2008-09-08 14:05:00,8.07,8.12,8.07,8.1,102400.0,8.07,8.12,8.07,8.1,102400.0
2008-09-08 14:10:00,8.1,8.11,8.09,8.1,36100.0,8.1,8.11,8.09,8.1,36100.0
2008-09-08 14:15:00,8.11,8.12,8.1,8.11,37800.0,8.11,8.12,8.1,8.11,37800.0
2008-09-08 14:20:00,8.1,8.15,8.1,8.14,72700.0,8.1,8.15,8.1,8.14,72700.0
2008-09-08 14:25:00,8.14,8.15,8.14,8.15,95800.0,8.14,8.15,8.14,8.15,95800.0
2008-09-08 14:30:00,8.15,8.17,8.15,8.15,65100.0,8.15,8.17,8.15,8.15,65100.0
2008-09-08 14:35:00,8.16,8.16,8.15,8.15,14500.0,8.16,8.16,8.15,8.15,14500.0
2008-09-08 14:40:00,8.16,8.16,8.15,8.15,62000.0,8.16,8.16,8.15,8.15,62000.0
2008-09-08 14:45:00,8.16,8.18,8.15,8.17,63500.0,8.16,8.18,8.15,8.17,63500.0
2008-09-08 14:50:00,8.18,8.2,8.17,8.2,59700.0,8.18,8.2,8.17,8.2,59700.0
2008-09-08 14:55:00,8.19,8.2,8.17,8.17,60600.0,8.19,8.2,8.17,8.17,60600.0
2008-09-08 15:00:00,8.17,8.18,8.17,8.17,17000.0,8.17,8.18,8.17,8.17,17000.0
2008-09-08 15:05:00,8.17,8.18,8.13,8.14,108700.0,8.17,8.18,8.13,8.14,108700.0
2008-09-08 15:10:00,8.13,8.16,8.13,8.16,94500.0,8.13,8.16,8.13,8.16,94500.0
2008-09-08 15:15:00,8.15,8.17,8.15,8.16,50200.0,8.15,8.17,8.15,8.16,50200.0
2008-09-08 15:20:00,8.16,8.2,8.16,8.19,96600.0,8.16,8.2,8.16,8.19,96600.0
2008-09-08 15:25:00,8.19,8.2,8.19,8.2,59200.0,8.19,8.2,8.19,8.2,59200.0
2008-09-08 15:30:00,8.2,8.28,8.2,8.25,184100.0,8.2,8.28,8.2,8.25,184100.0
2008-09-08 15:35:00,8.25,8.26,8.24,8.26,55800.0,8.25,8.26,8.24,8.26,55800.0
2008-09-08 15:40:00,8.26,8.26,8.23,8.23,87700.0,8.26,8.26,8.23,8.23,87700.0
2008-09-08 15:45:00,8.23,8.24,8.23,8.24,62500.0,8.23,8.24,8.23,8.24,62500.0
2008-09-08 15:50:00,8.23,8.24,8.23,8.23,85400.0,8.23,8.24,8.23,8.23,85400.0
2008-09-08 15:55:00,8.23,8.27,8.23,8.26,190400.0,8.23,8.27,8.23,8.26,190400.0
2008-09-09 09:30:00,8.2,8.26,8.18,8.24,46800.0,8.2,8.26,8.18,8.24,46800.0
2008-09-09 09:35:00,8.24,8.28,8.23,8.27,22700.0,8.24,8.28,8.23,8.27,22700.0
2008-09-09 09:40:00,8.28,8.35,8.26,8.35,68000.0,8.28,8.35,8.26,8.35,68000.0
2008-09-09 09:45:00,8.34,8.41,8.34,8.38,99700.0,8.34,8.41,8.34,8.38,99700.0
2008-09-09 09:50:00,8.39,8.45,8.38,8.44,54700.0,8.39,8.45,8.38,8.44,54700.0
2008-09-09 09:55:00,8.45,8.48,8.44,8.45,72900.0,8.45,8.48,8.44,8.45,72900.0
2008-09-09 10:00:00,8.45,8.46,8.41,8.46,120300.0,8.45,8.46,8.41,8.46,120300.0
2008-09-09 10:05:00,8.45,8.47,8.43,8.44,178400.0,8.45,8.47,8.43,8.44,178400.0
2008-09-09 10:10:00,8.44,8.45,8.43,8.44,64100.0,8.44,8.45,8.43,8.44,64100.0
2008-09-09 10:15:00,8.44,8.44,8.38,8.4,121700.0,8.44,8.44,8.38,8.4,121700.0
2008-09-09 10:20:00,8.39,8.4,8.38,8.39,70900.0,8.39,8.4,8.38,8.39,70900.0
2008-09-09 10:25:00,8.38,8.4,8.3,8.32,139700.0,8.38,8.4,8.3,8.32,139700.0
2008-09-09 10:30:00,8.31,8.32,8.29,8.32,40200.0,8.31,8.32,8.29,8.32,40200.0
2008-09-09 10:35:00,8.31,8.33,8.28,8.29,74900.0,8.31,8.33,8.28,8.29,74900.0
2008-09-09 10:40:00,8.29,8.33,8.28,8.32,52300.0,8.29,8.33,8.28,8.32,52300.0
2008-09-09 10:45:00,8.32,8.32,8.27,8.27,38200.0,8.32,8.32,8.27,8.27,38200.0
2008-09-09 10:50:00,8.28,8.28,8.22,8.22,72300.0,8.28,8.28,8.22,8.22,72300.0
2008-09-09 10:55:00,8.23,8.23,8.19,8.21,60500.0,8.23,8.23,8.19,8.21,60500.0
2008-09-09 11:00:00,8.21,8.21,8.18,8.19,70500.0,8.21,8.21,8.18,8.19,70500.0
2008-09-09 11:05:00,8.2,8.21,8.19,8.21,29600.0,8.2,8.21,8.19,8.21,29600.0
2008-09-09 11:10:00,8.21,8.22,8.19,8.19,60900.0,8.21,8.22,8.19,8.19,60900.0
2008-09-09 11:15:00,8.18,8.22,8.17,8.22,53700.0,8.18,8.22,8.17,8.22,53700.0
2008-09-09 11:20:00,8.22,8.22,8.21,8.22,21200.0,8.22,8.22,8.21,8.22,21200.0
2008-09-09 11:25:00,8.22,8.23,8.2,8.21,50900.0,8.22,8.23,8.2,8.21,50900.0
2008-09-09 11:30:00,8.21,8.21,8.2,8.2,11000.0,8.21,8.21,8.2,8.2,11000.0
2008-09-09 11:35:00,8.21,8.23,8.2,8.23,53100.0,8.21,8.23,8.2,8.23,53100.0
2008-09-09 11:40:00,8.23,8.23,8.22,8.23,12300.0,8.23,8.23,8.22,8.23,12300.0
2008-09-09 11:45:00,8.23,8.25,8.22,8.24,43100.0,8.23,8.25,8.22,8.24,43100.0
2008-09-09 11:50:00,8.24,8.25,8.23,8.23,24700.0,8.24,8.25,8.23,8.23,24700.0
2008-09-09 11:55:00,8.23,8.24,8.2,8.21,81900.0,8.23,8.24,8.2,8.21,81900.0
2008-09-09 12:00:00,8.21,8.21,8.16,8.17,98500.0,8.21,8.21,8.16,8.17,98500.0
2008-09-09 12:05:00,8.16,8.17,8.15,8.15,27900.0,8.16,8.17,8.15,8.15,27900.0
2008-09-09 12:10:00,8.15,8.17,8.15,8.16,41300.0,8.15,8.17,8.15,8.16,41300.0
2008-09-09 12:15:00,8.16,8.17,8.15,8.17,90800.0,8.16,8.17,8.15,8.17,90800.0
2008-09-09 12:20:00,8.17,8.19,8.16,8.19,54400.0,8.17,8.19,8.16,8.19,54400.0
2008-09-09 12:25:00,8.2,8.21,8.19,8.21,47700.0,8.2,8.21,8.19,8.21,47700.0
2008-09-09 12:30:00,8.2,8.21,8.17,8.18,36000.0,8.2,8.21,8.17,8.18,36000.0
2008-09-09 12:35:00,8.18,8.19,8.18,8.18,9400.0,8.18,8.19,8.18,8.18,9400.0
2008-09-09 12:40:00,8.17,8.18,8.16,8.16,15700.0,8.17,8.18,8.16,8.16,15700.0
2008-09-09 12:45:00,8.16,8.17,8.16,8.17,15700.0,8.16,8.17,8.16,8.17,15700.0
2008-09-09 12:50:00,8.17,8.17,8.15,8.15,26800.0,8.17,8.17,8.15,8.15,26800.0
2008-09-09 12:55:00,8.16,8.16,8.15,8.15,12300.0,8.16,8.16,8.15,8.15,12300.0
2008-09-09 13:00:00,8.16,8.16,8.15,8.15,24300.0,8.16,8.16,8.15,8.15,24300.0
2008-09-09 13:05:00,8.16,8.2,8.15,8.19,136900.0,8.16,8.2,8.15,8.19,136900.0
2008-09-09 13:10:00,8.2,8.2,8.18,8.18,22900.0,8.2,8.2,8.18,8.18,22900.0
2008-09-09 13:15:00,8.19,8.2,8.18,8.19,22400.0,8.19,8.2,8.18,8.19,22400.0
2008-09-09 13:20:00,8.19,8.21,8.19,8.2,20400.0,8.19,8.21,8.19,8.2,20400.0
2008-09-09 13:25:00,8.21,8.21,8.16,8.16,70700.0,8.21,8.21,8.16,8.16,70700.0
2008-09-09 13:30:00,8.16,8.16,8.11,8.12,90700.0,8.16,8.16,8.11,8.12,90700.0
2008-09-09 13:35:00,8.12,8.13,8.12,8.12,51500.0,8.12,8.13,8.12,8.12,51500.0
2008-09-09 13:40:00,8.13,8.13,8.07,8.1,111600.0,8.13,8.13,8.07,8.1,111600.0
2008-09-09 13:45:00,8.1,8.11,8.05,8.05,71600.0,8.1,8.11,8.05,8.05,71600.0
2008-09-09 13:50:00,8.06,8.08,8.05,8.07,58400.0,8.06,8.08,8.05,8.07,58400.0
2008-09-09 13:55:00,8.07,8.07,8.03,8.03,48900.0,8.07,8.07,8.03,8.03,48900.0
2008-09-09 14:00:00,8.03,8.04,8.03,8.03,16700.0,8.03,8.04,8.03,8.03,16700.0
2008-09-09 14:05:00,8.04,8.04,8.03,8.03,12600.0,8.04,8.04,8.03,8.03,12600.0
2008-09-09 14:10:00,8.03,8.04,8.02,8.02,51600.0,8.03,8.04,8.02,8.02,51600.0
2008-09-09 14:15:00,8.03,8.03,8.01,8.02,76000.0,8.03,8.03,8.01,8.02,76000.0
2008-09-09 14:20:00,8.02,8.04,8.01,8.04,27700.0,8.02,8.04,8.01,8.04,27700.0
2008-09-09 14:25:00,8.03,8.05,8.02,8.02,39100.0,8.03,8.05,8.02,8.02,39100.0
2008-09-09 14:30:00,8.02,8.03,8.01,8.02,38400.0,8.02,8.03,8.01,8.02,38400.0
2008-09-09 14:35:00,8.01,8.02,8.01,8.01,23700.0,8.01,8.02,8.01,8.01,23700.0
2008-09-09 14:40:00,8.02,8.02,8.0,8.01,22700.0,8.02,8.02,8.0,8.01,22700.0
2008-09-09 14:45:00,8.0,8.01,7.97,8.0,73000.0,8.0,8.01,7.97,8.0,73000.0
2008-09-09 14:50:00,7.99,8.0,7.99,8.0,35700.0,7.99,8.0,7.99,8.0,35700.0
2008-09-09 14:55:00,8.01,8.03,8.01,8.02,98900.0,8.01,8.03,8.01,8.02,98900.0
2008-09-09 15:00:00,8.02,8.02,7.99,7.99,76100.0,8.02,8.02,7.99,7.99,76100.0
2008-09-09 15:05:00,7.99,8.0,7.96,7.96,86500.0,7.99,8.0,7.96,7.96,86500.0
2008-09-09 15:10:00,7.97,7.97,7.95,7.97,44900.0,7.97,7.97,7.95,7.97,44900.0
2008-09-09 15:15:00,7.97,7.98,7.96,7.96,37300.0,7.97,7.98,7.96,7.96,37300.0
2008-09-09 15:20:00,7.96,7.98,7.96,7.98,39500.0,7.96,7.98,7.96,7.98,39500.0
2008-09-09 15:25:00,7.98,8.0,7.98,7.99,105000.0,7.98,8.0,7.98,7.99,105000.0
2008-09-09 15:30:00,8.0,8.04,7.99,8.01,112200.0,8.0,8.04,7.99,8.01,112200.0
2008-09-09 15:35:00,8.02,8.02,7.97,7.97,80400.0,8.02,8.02,7.97,7.97,80400.0
2008-09-09 15:40:00,7.97,8.0,7.93,7.96,178500.0,7.97,8.0,7.93,7.96,178500.0
2008-09-09 15:45:00,7.96,7.96,7.94,7.94,95700.0,7.96,7.96,7.94,7.94,95700.0
2008-09-09 15:50:00,7.94,7.96,7.94,7.95,71600.0,7.94,7.96,7.94,7.95,71600.0
2008-09-09 15:55:00,7.95,7.99,7.93,7.93,173600.0,7.95,7.99,7.93,7.93,173600.0
2008-09-10 09:30:00,8.03,8.04,7.95,7.95,32400.0,8.03,8.04,7.95,7.95,32400.0
2008-09-10 09:35:00,7.95,7.97,7.93,7.95,30300.0,7.95,7.97,7.93,7.95,30300.0
2008-09-10 09:40:00,7.94,8.0,7.91,7.99,56100.0,7.94,8.0,7.91,7.99,56100.0
2008-09-10 09:45:00,7.98,7.98,7.96,7.96,40600.0,7.98,7.98,7.96,7.96,40600.0
2008-09-10 09:50:00,7.96,7.96,7.91,7.92,34500.0,7.96,7.96,7.91,7.92,34500.0
2008-09-10 09:55:00,7.93,7.94,7.91,7.93,30600.0,7.93,7.94,7.91,7.93,30600.0
2008-09-10 10:00:00,7.93,7.99,7.93,7.99,47200.0,7.93,7.99,7.93,7.99,47200.0
2008-09-10 10:05:00,7.98,7.99,7.98,7.99,13500.0,7.98,7.99,7.98,7.99,13500.0
2008-09-10 10:10:00,7.98,7.99,7.96,7.96,33300.0,7.98,7.99,7.96,7.96,33300.0
2008-09-10 10:15:00,7.97,7.97,7.92,7.93,24700.0,7.97,7.97,7.92,7.93,24700.0
2008-09-10 10:20:00,7.92,7.93,7.92,7.92,20700.0,7.92,7.93,7.92,7.92,20700.0
2008-09-10 10:25:00,7.92,7.93,7.88,7.89,49600.0,7.92,7.93,7.88,7.89,49600.0
2008-09-10 10:30:00,7.89,7.9,7.89,7.89,46400.0,7.89,7.9,7.89,7.89,46400.0
2008-09-10 10:35:00,7.89,7.9,7.85,7.89,106600.0,7.89,7.9,7.85,7.89,106600.0
2008-09-10 10:40:00,7.89,7.9,7.88,7.89,19200.0,7.89,7.9,7.88,7.89,19200.0
2008-09-10 10:45:00,7.89,7.9,7.84,7.84,21800.0,7.89,7.9,7.84,7.84,21800.0
2008-09-10 10:50:00,7.84,7.85,7.83,7.84,23000.0,7.84,7.85,7.83,7.84,23000.0
2008-09-10 10:55:00,7.84,7.84,7.82,7.84,53000.0,7.84,7.84,7.82,7.84,53000.0
2008-09-10 11:00:00,7.83,7.83,7.79,7.8,33100.0,7.83,7.83,7.79,7.8,33100.0
2008-09-10 11:05:00,7.79,7.8,7.79,7.8,16000.0,7.79,7.8,7.79,7.8,16000.0
2008-09-10 11:10:00,7.79,7.8,7.77,7.77,71700.0,7.79,7.8,7.77,7.77,71700.0
2008-09-10 11:15:00,7.77,7.78,7.77,7.77,24200.0,7.77,7.78,7.77,7.77,24200.0
2008-09-10 11:20:00,7.77,7.78,7.77,7.77,11700.0,7.77,7.78,7.77,7.77,11700.0
2008-09-10 11:25:00,7.77,7.78,7.77,7.78,13000.0,7.77,7.78,7.77,7.78,13000.0
2008-09-10 11:30:00,7.77,7.84,7.77,7.84,96000.0,7.77,7.84,7.77,7.84,96000.0
2008-09-10 11:35:00,7.84,7.85,7.8,7.8,58200.0,7.84,7.85,7.8,7.8,58200.0
2008-09-10 11:40:00,7.8,7.81,7.77,7.77,71900.0,7.8,7.81,7.77,7.77,71900.0
2008-09-10 11:45:00,7.77,7.78,7.75,7.78,154000.0,7.77,7.78,7.75,7.78,154000.0
2008-09-10 11:50:00,7.78,7.79,7.75,7.76,46200.0,7.78,7.79,7.75,7.76,46200.0
2008-09-10 11:55:00,7.76,7.8,7.76,7.79,35600.0,7.76,7.8,7.76,7.79,35600.0
2008-09-10 12:00:00,7.79,7.81,7.79,7.8,16700.0,7.79,7.81,7.79,7.8,16700.0
2008-09-10 12:05:00,7.8,7.82,7.8,7.82,15700.0,7.8,7.82,7.8,7.82,15700.0
2008-09-10 12:10:00,7.81,7.82,7.81,7.82,5300.0,7.81,7.82,7.81,7.82,5300.0
2008-09-10 12:15:00,7.82,7.82,7.79,7.79,19600.0,7.82,7.82,7.79,7.79,19600.0
2008-09-10 12:20:00,7.8,7.8,7.79,7.8,6600.0,7.8,7.8,7.79,7.8,6600.0
2008-09-10 12:25:00,7.79,7.81,7.79,7.81,59500.0,7.79,7.81,7.79,7.81,59500.0
2008-09-10 12:30:00,7.8,7.81,7.8,7.81,11300.0,7.8,7.81,7.8,7.81,11300.0
2008-09-10 12:35:00,7.81,7.81,7.8,7.81,6400.0,7.81,7.81,7.8,7.81,6400.0
2008-09-10 12:40:00,7.8,7.81,7.8,7.81,8100.0,7.8,7.81,7.8,7.81,8100.0
2008-09-10 12:45:00,7.81,7.81,7.8,7.8,6000.0,7.81,7.81,7.8,7.8,6000.0
2008-09-10 12:50:00,7.8,7.81,7.78,7.79,48300.0,7.8,7.81,7.78,7.79,48300.0
2008-09-10 12:55:00,7.8,7.8,7.79,7.8,7400.0,7.8,7.8,7.79,7.8,7400.0
2008-09-10 13:00:00,7.8,7.81,7.79,7.8,86900.0,7.8,7.81,7.79,7.8,86900.0
2008-09-10 13:05:00,7.8,7.81,7.8,7.8,13100.0,7.8,7.81,7.8,7.8,13100.0
2008-09-10 13:10:00,7.8,7.83,7.8,7.82,46600.0,7.8,7.83,7.8,7.82,46600.0
2008-09-10 13:15:00,7.82,7.83,7.81,7.83,135600.0,7.82,7.83,7.81,7.83,135600.0
2008-09-10 13:20:00,7.83,7.83,7.82,7.83,3000.0,7.83,7.83,7.82,7.83,3000.0
2008-09-10 13:25:00,7.83,7.83,7.82,7.82,12800.0,7.83,7.83,7.82,7.82,12800.0
2008-09-10 13:30:00,7.82,7.83,7.82,7.82,16700.0,7.82,7.83,7.82,7.82,16700.0
2008-09-10 13:35:00,7.83,7.84,7.82,7.84,70900.0,7.83,7.84,7.82,7.84,70900.0
2008-09-10 13:40:00,7.84,7.85,7.82,7.82,128200.0,7.84,7.85,7.82,7.82,128200.0
2008-09-10 13:45:00,7.83,7.83,7.82,7.82,12200.0,7.83,7.83,7.82,7.82,12200.0
2008-09-10 13:50:00,7.82,7.83,7.81,7.82,32700.0,7.82,7.83,7.81,7.82,32700.0
2008-09-10 13:55:00,7.82,7.83,7.81,7.82,28700.0,7.82,7.83,7.81,7.82,28700.0
2008-09-10 14:00:00,7.83,7.83,7.82,7.82,11400.0,7.83,7.83,7.82,7.82,11400.0
2008-09-10 14:05:00,7.82,7.83,7.82,7.83,9300.0,7.82,7.83,7.82,7.83,9300.0
2008-09-10 14:10:00,7.83,7.84,7.82,7.83,22700.0,7.83,7.84,7.82,7.83,22700.0
2008-09-10 14:15:00,7.84,7.87,7.83,7.86,70000.0,7.84,7.87,7.83,7.86,70000.0
2008-09-10 14:20:00,7.86,7.87,7.85,7.85,54100.0,7.86,7.87,7.85,7.85,54100.0
2008-09-10 14:25:00,7.85,7.86,7.84,7.85,36000.0,7.85,7.86,7.84,7.85,36000.0
2008-09-10 14:30:00,7.85,7.89,7.84,7.89,36300.0,7.85,7.89,7.84,7.89,36300.0
2008-09-10 14:35:00,7.88,7.9,7.88,7.89,33900.0,7.88,7.9,7.88,7.89,33900.0
2008-09-10 14:40:00,7.89,7.9,7.89,7.89,18400.0,7.89,7.9,7.89,7.89,18400.0
2008-09-10 14:45:00,7.89,7.9,7.89,7.9,18300.0,7.89,7.9,7.89,7.9,18300.0
2008-09-10 14:50:00,7.9,7.9,7.89,7.9,56300.0,7.9,7.9,7.89,7.9,56300.0
2008-09-10 14:55:00,7.9,7.91,7.89,7.91,67500.0,7.9,7.91,7.89,7.91,67500.0
2008-09-10 15:00:00,7.91,7.94,7.91,7.92,134000.0,7.91,7.94,7.91,7.92,134000.0
2008-09-10 15:05:00,7.92,7.95,7.91,7.94,75500.0,7.92,7.95,7.91,7.94,75500.0
2008-09-10 15:10:00,7.95,7.97,7.94,7.97,89800.0,7.95,7.97,7.94,7.97,89800.0
2008-09-10 15:15:00,7.97,7.99,7.97,7.98,87300.0,7.97,7.99,7.97,7.98,87300.0
2008-09-10 15:20:00,7.98,7.98,7.97,7.98,79700.0,7.98,7.98,7.97,7.98,79700.0
2008-09-10 15:25:00,7.98,7.98,7.97,7.98,57800.0,7.98,7.98,7.97,7.98,57800.0
2008-09-10 15:30:00,7.98,8.0,7.97,7.98,152700.0,7.98,8.0,7.97,7.98,152700.0
2008-09-10 15:35:00,7.99,7.99,7.96,7.96,124600.0,7.99,7.99,7.96,7.96,124600.0
2008-09-10 15:40:00,7.97,7.97,7.95,7.97,111700.0,7.97,7.97,7.95,7.97,111700.0
2008-09-10 15:45:00,7.97,7.99,7.95,7.95,137500.0,7.97,7.99,7.95,7.95,137500.0
2008-09-10 15:50:00,7.96,7.97,7.95,7.97,89700.0,7.96,7.97,7.95,7.97,89700.0
2008-09-10 15:55:00,7.96,7.97,7.96,7.97,264300.0,7.96,7.97,7.96,7.97,264300.0
2008-09-11 09:30:00,7.97,7.97,7.81,7.93,38300.0,7.97,7.97,7.81,7.93,38300.0
2008-09-11 09:35:00,7.93,7.97,7.88,7.92,41800.0,7.93,7.97,7.88,7.92,41800.0
2008-09-11 09:40:00,7.92,7.93,7.77,7.78,65300.0,7.92,7.93,7.77,7.78,65300.0
2008-09-11 09:45:00,7.77,7.78,7.76,7.76,27300.0,7.77,7.78,7.76,7.76,27300.0
2008-09-11 09:50:00,7.77,7.79,7.73,7.73,70800.0,7.77,7.79,7.73,7.73,70800.0
2008-09-11 09:55:00,7.72,7.78,7.7,7.77,64000.0,7.72,7.78,7.7,7.77,64000.0
2008-09-11 10:00:00,7.78,7.84,7.77,7.81,50100.0,7.78,7.84,7.77,7.81,50100.0
2008-09-11 10:05:00,7.82,7.85,7.81,7.83,77800.0,7.82,7.85,7.81,7.83,77800.0
2008-09-11 10:10:00,7.84,7.84,7.78,7.8,39700.0,7.84,7.84,7.78,7.8,39700.0
2008-09-11 10:15:00,7.81,7.81,7.74,7.75,34300.0,7.81,7.81,7.74,7.75,34300.0
2008-09-11 10:20:00,7.74,7.78,7.74,7.78,34200.0,7.74,7.78,7.74,7.78,34200.0
2008-09-11 10:25:00,7.78,7.79,7.77,7.78,23600.0,7.78,7.79,7.77,7.78,23600.0
2008-09-11 10:30:00,7.78,7.78,7.75,7.78,38900.0,7.78,7.78,7.75,7.78,38900.0
2008-09-11 10:35:00,7.78,7.78,7.77,7.78,10900.0,7.78,7.78,7.77,7.78,10900.0
2008-09-11 10:40:00,7.78,7.78,7.77,7.77,15800.0,7.78,7.78,7.77,7.77,15800.0
2008-09-11 10:45:00,7.78,7.79,7.73,7.75,83200.0,7.78,7.79,7.73,7.75,83200.0
2008-09-11 10:50:00,7.74,7.77,7.72,7.76,85100.0,7.74,7.77,7.72,7.76,85100.0
2008-09-11 10:55:00,7.77,7.77,7.76,7.77,12300.0,7.77,7.77,7.76,7.77,12300.0
2008-09-11 11:00:00,7.77,7.8,7.77,7.77,39400.0,7.77,7.8,7.77,7.77,39400.0
2008-09-11 11:05:00,7.77,7.8,7.77,7.78,27200.0,7.77,7.8,7.77,7.78,27200.0
2008-09-11 11:10:00,7.78,7.78,7.73,7.73,35900.0,7.78,7.78,7.73,7.73,35900.0
2008-09-11 11:15:00,7.74,7.75,7.72,7.72,37500.0,7.74,7.75,7.72,7.72,37500.0
2008-09-11 11:20:00,7.73,7.73,7.68,7.68,25400.0,7.73,7.73,7.68,7.68,25400.0
2008-09-11 11:25:00,7.68,7.71,7.68,7.7,48600.0,7.68,7.71,7.68,7.7,48600.0
2008-09-11 11:30:00,7.7,7.73,7.69,7.73,45000.0,7.7,7.73,7.69,7.73,45000.0
2008-09-11 11:35:00,7.73,7.76,7.72,7.76,28800.0,7.73,7.76,7.72,7.76,28800.0
2008-09-11 11:40:00,7.75,7.77,7.75,7.76,19100.0,7.75,7.77,7.75,7.76,19100.0
2008-09-11 11:45:00,7.76,7.79,7.74,7.74,107000.0,7.76,7.79,7.74,7.74,107000.0
2008-09-11 11:50:00,7.75,7.76,7.74,7.76,30300.0,7.75,7.76,7.74,7.76,30300.0
2008-09-11 11:55:00,7.76,7.76,7.73,7.75,43000.0,7.76,7.76,7.73,7.75,43000.0
2008-09-11 12:00:00,7.76,7.83,7.75,7.79,56500.0,7.76,7.83,7.75,7.79,56500.0
2008-09-11 12:05:00,7.79,7.81,7.79,7.8,39100.0,7.79,7.81,7.79,7.8,39100.0
2008-09-11 12:10:00,7.8,7.81,7.8,7.8,6500.0,7.8,7.81,7.8,7.8,6500.0
2008-09-11 12:15:00,7.81,7.81,7.8,7.8,6600.0,7.81,7.81,7.8,7.8,6600.0
2008-09-11 12:20:00,7.8,7.81,7.8,7.81,23200.0,7.8,7.81,7.8,7.81,23200.0
2008-09-11 12:25:00,7.8,7.81,7.8,7.81,9000.0,7.8,7.81,7.8,7.81,9000.0
2008-09-11 12:30:00,7.8,7.81,7.76,7.77,47100.0,7.8,7.81,7.76,7.77,47100.0
2008-09-11 12:35:00,7.77,7.77,7.66,7.66,240000.0,7.77,7.77,7.66,7.66,240000.0
2008-09-11 12:40:00,7.66,7.7,7.65,7.69,89700.0,7.66,7.7,7.65,7.69,89700.0
2008-09-11 12:45:00,7.69,7.72,7.69,7.7,54200.0,7.69,7.72,7.69,7.7,54200.0
2008-09-11 12:50:00,7.7,7.71,7.68,7.71,43600.0,7.7,7.71,7.68,7.71,43600.0
2008-09-11 12:55:00,7.71,7.71,7.7,7.7,17000.0,7.71,7.71,7.7,7.7,17000.0
2008-09-11 13:00:00,7.71,7.71,7.69,7.7,14500.0,7.71,7.71,7.69,7.7,14500.0
2008-09-11 13:05:00,7.7,7.7,7.65,7.66,64700.0,7.7,7.7,7.65,7.66,64700.0
2008-09-11 13:10:00,7.66,7.67,7.64,7.65,82900.0,7.66,7.67,7.64,7.65,82900.0
2008-09-11 13:15:00,7.65,7.68,7.64,7.68,58300.0,7.65,7.68,7.64,7.68,58300.0
2008-09-11 13:20:00,7.68,7.68,7.66,7.67,16800.0,7.68,7.68,7.66,7.67,16800.0
2008-09-11 13:25:00,7.66,7.67,7.66,7.67,14700.0,7.66,7.67,7.66,7.67,14700.0
2008-09-11 13:30:00,7.66,7.71,7.66,7.7,44700.0,7.66,7.71,7.66,7.7,44700.0
2008-09-11 13:35:00,7.71,7.72,7.7,7.71,14700.0,7.71,7.72,7.7,7.71,14700.0
2008-09-11 13:40:00,7.72,7.72,7.71,7.72,10600.0,7.72,7.72,7.71,7.72,10600.0
2008-09-11 13:45:00,7.71,7.72,7.71,7.71,9000.0,7.71,7.72,7.71,7.71,9000.0
2008-09-11 13:50:00,7.72,7.75,7.71,7.74,56800.0,7.72,7.75,7.71,7.74,56800.0
2008-09-11 13:55:00,7.74,7.75,7.73,7.74,30600.0,7.74,7.75,7.73,7.74,30600.0
2008-09-11 14:00:00,7.74,7.75,7.74,7.74,29100.0,7.74,7.75,7.74,7.74,29100.0
2008-09-11 14:05:00,7.75,7.76,7.73,7.74,104300.0,7.75,7.76,7.73,7.74,104300.0
2008-09-11 14:10:00,7.74,7.79,7.74,7.78,77000.0,7.74,7.79,7.74,7.78,77000.0
2008-09-11 14:15:00,7.78,7.78,7.76,7.77,66300.0,7.78,7.78,7.76,7.77,66300.0
2008-09-11 14:20:00,7.77,7.77,7.76,7.77,8600.0,7.77,7.77,7.76,7.77,8600.0
2008-09-11 14:25:00,7.77,7.78,7.76,7.78,71600.0,7.77,7.78,7.76,7.78,71600.0
2008-09-11 14:30:00,7.78,7.78,7.77,7.78,25500.0,7.78,7.78,7.77,7.78,25500.0
2008-09-11 14:35:00,7.77,7.78,7.77,7.77,43200.0,7.77,7.78,7.77,7.77,43200.0
2008-09-11 14:40:00,7.78,7.78,7.77,7.77,9100.0,7.78,7.78,7.77,7.77,9100.0
2008-09-11 14:45:00,7.78,7.78,7.77,7.78,34100.0,7.78,7.78,7.77,7.78,34100.0
2008-09-11 14:50:00,7.77,7.78,7.76,7.77,86500.0,7.77,7.78,7.76,7.77,86500.0
2008-09-11 14:55:00,7.76,7.77,7.76,7.76,7800.0,7.76,7.77,7.76,7.76,7800.0
2008-09-11 15:00:00,7.76,7.78,7.76,7.77,61500.0,7.76,7.78,7.76,7.77,61500.0
2008-09-11 15:05:00,7.76,7.77,7.76,7.77,8400.0,7.76,7.77,7.76,7.77,8400.0
2008-09-11 15:10:00,7.77,7.78,7.76,7.78,121600.0,7.77,7.78,7.76,7.78,121600.0
2008-09-11 15:15:00,7.78,7.78,7.77,7.78,18700.0,7.78,7.78,7.77,7.78,18700.0
2008-09-11 15:20:00,7.77,7.78,7.76,7.77,38400.0,7.77,7.78,7.76,7.77,38400.0
2008-09-11 15:25:00,7.77,7.77,7.73,7.73,60400.0,7.77,7.77,7.73,7.73,60400.0
2008-09-11 15:30:00,7.74,7.74,7.73,7.73,36400.0,7.74,7.74,7.73,7.73,36400.0
2008-09-11 15:35:00,7.74,7.74,7.65,7.68,293600.0,7.74,7.74,7.65,7.68,293600.0
2008-09-11 15:40:00,7.68,7.71,7.67,7.7,108800.0,7.68,7.71,7.67,7.7,108800.0
2008-09-11 15:45:00,7.7,7.72,7.68,7.69,154700.0,7.7,7.72,7.68,7.69,154700.0
2008-09-11 15:50:00,7.69,7.75,7.68,7.75,139200.0,7.69,7.75,7.68,7.75,139200.0
2008-09-11 15:55:00,7.75,7.76,7.74,7.75,153200.0,7.75,7.76,7.74,7.75,153200.0
2008-09-12 09:30:00,7.62,7.76,7.58,7.66,105500.0,7.62,7.76,7.58,7.66,105500.0
2008-09-12 09:35:00,7.66,7.68,7.52,7.58,201600.0,7.66,7.68,7.52,7.58,201600.0
2008-09-12 09:40:00,7.58,7.62,7.55,7.61,171900.0,7.58,7.62,7.55,7.61,171900.0
2008-09-12 09:45:00,7.6,7.63,7.58,7.59,312200.0,7.6,7.63,7.58,7.59,312200.0
2008-09-12 09:50:00,7.58,7.59,7.52,7.58,113100.0,7.58,7.59,7.52,7.58,113100.0
2008-09-12 09:55:00,7.58,7.61,7.58,7.59,88300.0,7.58,7.61,7.58,7.59,88300.0
2008-09-12 10:00:00,7.58,7.6,7.57,7.59,56100.0,7.58,7.6,7.57,7.59,56100.0
2008-09-12 10:05:00,7.58,7.59,7.54,7.55,85600.0,7.58,7.59,7.54,7.55,85600.0
2008-09-12 10:10:00,7.54,7.55,7.51,7.54,66500.0,7.54,7.55,7.51,7.54,66500.0
2008-09-12 10:15:00,7.53,7.55,7.51,7.55,96600.0,7.53,7.55,7.51,7.55,96600.0
2008-09-12 10:20:00,7.54,7.59,7.52,7.54,118600.0,7.54,7.59,7.52,7.54,118600.0
2008-09-12 10:25:00,7.54,7.56,7.52,7.52,87000.0,7.54,7.56,7.52,7.52,87000.0
2008-09-12 10:30:00,7.52,7.54,7.5,7.51,49600.0,7.52,7.54,7.5,7.51,49600.0
2008-09-12 10:35:00,7.51,7.51,7.47,7.48,263900.0,7.51,7.51,7.47,7.48,263900.0
2008-09-12 10:40:00,7.47,7.51,7.45,7.47,176900.0,7.47,7.51,7.45,7.47,176900.0
2008-09-12 10:45:00,7.46,7.5,7.45,7.45,177000.0,7.46,7.5,7.45,7.45,177000.0
2008-09-12 10:50:00,7.45,7.49,7.44,7.48,157000.0,7.45,7.49,7.44,7.48,157000.0
2008-09-12 10:55:00,7.48,7.53,7.47,7.53,52400.0,7.48,7.53,7.47,7.53,52400.0
2008-09-12 11:00:00,7.52,7.56,7.5,7.51,64200.0,7.52,7.56,7.5,7.51,64200.0
2008-09-12 11:05:00,7.51,7.51,7.45,7.49,81300.0,7.51,7.51,7.45,7.49,81300.0
2008-09-12 11:10:00,7.49,7.57,7.49,7.57,37600.0,7.49,7.57,7.49,7.57,37600.0
2008-09-12 11:15:00,7.57,7.63,7.57,7.63,86300.0,7.57,7.63,7.57,7.63,86300.0
2008-09-12 11:20:00,7.64,7.7,7.64,7.69,76800.0,7.64,7.7,7.64,7.69,76800.0
2008-09-12 11:25:00,7.68,7.7,7.64,7.65,60800.0,7.68,7.7,7.64,7.65,60800.0
2008-09-12 11:30:00,7.64,7.64,7.63,7.64,37100.0,7.64,7.64,7.63,7.64,37100.0
2008-09-12 11:35:00,7.64,7.64,7.6,7.6,85400.0,7.64,7.64,7.6,7.6,85400.0
2008-09-12 11:40:00,7.59,7.6,7.57,7.59,66200.0,7.59,7.6,7.57,7.59,66200.0
2008-09-12 11:45:00,7.59,7.59,7.56,7.56,90200.0,7.59,7.59,7.56,7.56,90200.0
2008-09-12 11:50:00,7.55,7.55,7.53,7.54,55500.0,7.55,7.55,7.53,7.54,55500.0
2008-09-12 11:55:00,7.55,7.56,7.53,7.56,81600.0,7.55,7.56,7.53,7.56,81600.0
2008-09-12 12:00:00,7.56,7.6,7.55,7.59,54100.0,7.56,7.6,7.55,7.59,54100.0
2008-09-12 12:05:00,7.6,7.67,7.6,7.62,133600.0,7.6,7.67,7.6,7.62,133600.0
2008-09-12 12:10:00,7.62,7.64,7.62,7.62,33000.0,7.62,7.64,7.62,7.62,33000.0
2008-09-12 12:15:00,7.62,7.65,7.6,7.64,47200.0,7.62,7.65,7.6,7.64,47200.0
2008-09-12 12:20:00,7.65,7.65,7.63,7.63,38600.0,7.65,7.65,7.63,7.63,38600.0
2008-09-12 12:25:00,7.63,7.63,7.56,7.6,91500.0,7.63,7.63,7.56,7.6,91500.0
2008-09-12 12:30:00,7.61,7.65,7.61,7.65,44000.0,7.61,7.65,7.61,7.65,44000.0
2008-09-12 12:35:00,7.65,7.7,7.64,7.66,189900.0,7.65,7.7,7.64,7.66,189900.0
2008-09-12 12:40:00,7.66,7.7,7.63,7.69,131100.0,7.66,7.7,7.63,7.69,131100.0
2008-09-12 12:45:00,7.69,7.69,7.6,7.62,100700.0,7.69,7.69,7.6,7.62,100700.0
2008-09-12 12:50:00,7.62,7.63,7.62,7.63,59400.0,7.62,7.63,7.62,7.63,59400.0
2008-09-12 12:55:00,7.63,7.64,7.62,7.62,32700.0,7.63,7.64,7.62,7.62,32700.0
2008-09-12 13:00:00,7.63,7.66,7.62,7.63,48100.0,7.63,7.66,7.62,7.63,48100.0
2008-09-12 13:05:00,7.63,7.64,7.58,7.59,76200.0,7.63,7.64,7.58,7.59,76200.0
2008-09-12 13:10:00,7.59,7.6,7.57,7.6,62600.0,7.59,7.6,7.57,7.6,62600.0
2008-09-12 13:15:00,7.6,7.61,7.59,7.6,43900.0,7.6,7.61,7.59,7.6,43900.0
2008-09-12 13:20:00,7.6,7.61,7.59,7.6,44200.0,7.6,7.61,7.59,7.6,44200.0
2008-09-12 13:25:00,7.61,7.65,7.6,7.63,69000.0,7.61,7.65,7.6,7.63,69000.0
2008-09-12 13:30:00,7.62,7.63,7.62,7.62,8400.0,7.62,7.63,7.62,7.62,8400.0
2008-09-12 13:35:00,7.62,7.62,7.59,7.61,80100.0,7.62,7.62,7.59,7.61,80100.0
2008-09-12 13:40:00,7.61,7.64,7.61,7.63,17300.0,7.61,7.64,7.61,7.63,17300.0
2008-09-12 13:45:00,7.63,7.64,7.62,7.63,10600.0,7.63,7.64,7.62,7.63,10600.0
2008-09-12 13:50:00,7.62,7.63,7.62,7.62,7300.0,7.62,7.63,7.62,7.62,7300.0
2008-09-12 13:55:00,7.63,7.65,7.62,7.65,36100.0,7.63,7.65,7.62,7.65,36100.0
2008-09-12 14:00:00,7.65,7.65,7.6,7.61,64400.0,7.65,7.65,7.6,7.61,64400.0
2008-09-12 14:05:00,7.6,7.63,7.6,7.62,46500.0,7.6,7.63,7.6,7.62,46500.0
2008-09-12 14:10:00,7.62,7.65,7.62,7.65,65700.0,7.62,7.65,7.62,7.65,65700.0
2008-09-12 14:15:00,7.65,7.69,7.64,7.69,57800.0,7.65,7.69,7.64,7.69,57800.0
2008-09-12 14:20:00,7.69,7.73,7.68,7.7,109900.0,7.69,7.73,7.68,7.7,109900.0
2008-09-12 14:25:00,7.7,7.71,7.67,7.68,87800.0,7.7,7.71,7.67,7.68,87800.0
2008-09-12 14:30:00,7.67,7.71,7.67,7.71,91600.0,7.67,7.71,7.67,7.71,91600.0
2008-09-12 14:35:00,7.71,7.76,7.71,7.76,62600.0,7.71,7.76,7.71,7.76,62600.0
2008-09-12 14:40:00,7.76,7.8,7.75,7.76,152500.0,7.76,7.8,7.75,7.76,152500.0
2008-09-12 14:45:00,7.76,7.79,7.76,7.77,89400.0,7.76,7.79,7.76,7.77,89400.0
2008-09-12 14:50:00,7.77,7.81,7.77,7.78,87600.0,7.77,7.81,7.77,7.78,87600.0
2008-09-12 14:55:00,7.78,7.85,7.78,7.84,103000.0,7.78,7.85,7.78,7.84,103000.0
2008-09-12 15:00:00,7.84,7.85,7.83,7.84,128100.0,7.84,7.85,7.83,7.84,128100.0
2008-09-12 15:05:00,7.83,7.85,7.83,7.84,79800.0,7.83,7.85,7.83,7.84,79800.0
2008-09-12 15:10:00,7.84,7.85,7.84,7.85,16600.0,7.84,7.85,7.84,7.85,16600.0
2008-09-12 15:15:00,7.85,7.85,7.83,7.83,84200.0,7.85,7.85,7.83,7.83,84200.0
2008-09-12 15:20:00,7.83,7.84,7.79,7.83,148600.0,7.83,7.84,7.79,7.83,148600.0
2008-09-12 15:25:00,7.83,7.84,7.79,7.8,67500.0,7.83,7.84,7.79,7.8,67500.0
2008-09-12 15:30:00,7.79,7.8,7.77,7.77,41000.0,7.79,7.8,7.77,7.77,41000.0
2008-09-12 15:35:00,7.77,7.82,7.76,7.81,212600.0,7.77,7.82,7.76,7.81,212600.0
2008-09-12 15:40:00,7.82,7.82,7.8,7.82,310400.0,7.82,7.82,7.8,7.82,310400.0
2008-09-12 15:45:00,7.81,7.82,7.79,7.8,387300.0,7.81,7.82,7.79,7.8,387300.0
2008-09-12 15:50:00,7.8,7.82,7.8,7.81,233800.0,7.8,7.82,7.8,7.81,233800.0
2008-09-12 15:55:00,7.82,7.84,7.81,7.82,377400.0,7.82,7.84,7.81,7.82,377400.0
2008-09-15 09:30:00,7.64,7.75,7.52,7.55,132100.0,7.64,7.75,7.52,7.55,132100.0
2008-09-15 09:35:00,7.55,7.55,7.45,7.51,106500.0,7.55,7.55,7.45,7.51,106500.0
2008-09-15 09:40:00,7.51,7.65,7.51,7.62,107400.0,7.51,7.65,7.51,7.62,107400.0
2008-09-15 09:45:00,7.62,7.65,7.58,7.59,96400.0,7.62,7.65,7.58,7.59,96400.0
2008-09-15 09:50:00,7.59,7.59,7.54,7.56,141100.0,7.59,7.59,7.54,7.56,141100.0
2008-09-15 09:55:00,7.56,7.57,7.55,7.56,61500.0,7.56,7.57,7.55,7.56,61500.0
2008-09-15 10:00:00,7.56,7.69,7.56,7.66,51300.0,7.56,7.69,7.56,7.66,51300.0
2008-09-15 10:05:00,7.65,7.68,7.63,7.67,47000.0,7.65,7.68,7.63,7.67,47000.0
2008-09-15 10:10:00,7.67,7.76,7.67,7.71,62100.0,7.67,7.76,7.67,7.71,62100.0
2008-09-15 10:15:00,7.7,7.73,7.68,7.68,29500.0,7.7,7.73,7.68,7.68,29500.0
2008-09-15 10:20:00,7.69,7.7,7.65,7.65,30300.0,7.69,7.7,7.65,7.65,30300.0
2008-09-15 10:25:00,7.65,7.73,7.65,7.73,73300.0,7.65,7.73,7.65,7.73,73300.0
2008-09-15 10:30:00,7.72,7.8,7.72,7.79,26200.0,7.72,7.8,7.72,7.79,26200.0
2008-09-15 10:35:00,7.8,7.81,7.74,7.78,44300.0,7.8,7.81,7.74,7.78,44300.0
2008-09-15 10:40:00,7.79,7.79,7.75,7.78,23500.0,7.79,7.79,7.75,7.78,23500.0
2008-09-15 10:45:00,7.77,7.79,7.73,7.78,42900.0,7.77,7.79,7.73,7.78,42900.0
2008-09-15 10:50:00,7.79,7.89,7.78,7.88,40500.0,7.79,7.89,7.78,7.88,40500.0
2008-09-15 10:55:00,7.87,7.87,7.76,7.76,55000.0,7.87,7.87,7.76,7.76,55000.0
2008-09-15 11:00:00,7.76,7.77,7.75,7.75,19500.0,7.76,7.77,7.75,7.75,19500.0
2008-09-15 11:05:00,7.75,7.75,7.72,7.75,25300.0,7.75,7.75,7.72,7.75,25300.0
2008-09-15 11:10:00,7.75,7.76,7.74,7.75,16700.0,7.75,7.76,7.74,7.75,16700.0
2008-09-15 11:15:00,7.75,7.76,7.74,7.76,8900.0,7.75,7.76,7.74,7.76,8900.0
2008-09-15 11:20:00,7.76,7.78,7.74,7.74,26100.0,7.76,7.78,7.74,7.74,26100.0
2008-09-15 11:25:00,7.74,7.74,7.72,7.72,12400.0,7.74,7.74,7.72,7.72,12400.0
2008-09-15 11:30:00,7.72,7.78,7.7,7.76,31300.0,7.72,7.78,7.7,7.76,31300.0
2008-09-15 11:35:00,7.76,7.76,7.7,7.72,24300.0,7.76,7.76,7.7,7.72,24300.0
2008-09-15 11:40:00,7.72,7.73,7.71,7.73,5900.0,7.72,7.73,7.71,7.73,5900.0
2008-09-15 11:45:00,7.73,7.73,7.7,7.73,16800.0,7.73,7.73,7.7,7.73,16800.0
2008-09-15 11:50:00,7.73,7.73,7.69,7.69,28200.0,7.73,7.73,7.69,7.69,28200.0
2008-09-15 11:55:00,7.69,7.69,7.67,7.69,21900.0,7.69,7.69,7.67,7.69,21900.0
2008-09-15 12:00:00,7.69,7.74,7.68,7.74,27100.0,7.69,7.74,7.68,7.74,27100.0
2008-09-15 12:05:00,7.74,7.74,7.73,7.73,5900.0,7.74,7.74,7.73,7.73,5900.0
2008-09-15 12:10:00,7.73,7.77,7.73,7.75,32700.0,7.73,7.77,7.73,7.75,32700.0
2008-09-15 12:15:00,7.75,7.82,7.74,7.81,74400.0,7.75,7.82,7.74,7.81,74400.0
2008-09-15 12:20:00,7.81,7.85,7.78,7.78,34700.0,7.81,7.85,7.78,7.78,34700.0
2008-09-15 12:25:00,7.79,7.79,7.76,7.76,10500.0,7.79,7.79,7.76,7.76,10500.0
2008-09-15 12:30:00,7.76,7.77,7.76,7.77,3800.0,7.76,7.77,7.76,7.77,3800.0
2008-09-15 12:35:00,7.76,7.77,7.76,7.76,13800.0,7.76,7.77,7.76,7.76,13800.0
2008-09-15 12:40:00,7.77,7.77,7.76,7.76,12900.0,7.77,7.77,7.76,7.76,12900.0
2008-09-15 12:45:00,7.76,7.79,7.76,7.79,19000.0,7.76,7.79,7.76,7.79,19000.0
2008-09-15 12:50:00,7.78,7.79,7.78,7.79,3900.0,7.78,7.79,7.78,7.79,3900.0
2008-09-15 12:55:00,7.79,7.81,7.78,7.78,26300.0,7.79,7.81,7.78,7.78,26300.0
2008-09-15 13:00:00,7.78,7.78,7.77,7.78,7700.0,7.78,7.78,7.77,7.78,7700.0
2008-09-15 13:05:00,7.78,7.78,7.75,7.75,30800.0,7.78,7.78,7.75,7.75,30800.0
2008-09-15 13:10:00,7.74,7.75,7.74,7.75,6000.0,7.74,7.75,7.74,7.75,6000.0
2008-09-15 13:15:00,7.74,7.75,7.74,7.75,7800.0,7.74,7.75,7.74,7.75,7800.0
2008-09-15 13:20:00,7.75,7.75,7.74,7.75,4900.0,7.75,7.75,7.74,7.75,4900.0
2008-09-15 13:25:00,7.74,7.75,7.72,7.72,38500.0,7.74,7.75,7.72,7.72,38500.0
2008-09-15 13:30:00,7.72,7.73,7.72,7.72,38400.0,7.72,7.73,7.72,7.72,38400.0
2008-09-15 13:35:00,7.71,7.71,7.68,7.71,44000.0,7.71,7.71,7.68,7.71,44000.0
2008-09-15 13:40:00,7.71,7.74,7.7,7.71,50700.0,7.71,7.74,7.7,7.71,50700.0
2008-09-15 13:45:00,7.72,7.74,7.69,7.69,60100.0,7.72,7.74,7.69,7.69,60100.0
2008-09-15 13:50:00,7.7,7.7,7.66,7.67,101500.0,7.7,7.7,7.66,7.67,101500.0
2008-09-15 13:55:00,7.67,7.7,7.67,7.7,53400.0,7.67,7.7,7.67,7.7,53400.0
2008-09-15 14:00:00,7.7,7.7,7.68,7.68,42400.0,7.7,7.7,7.68,7.68,42400.0
2008-09-15 14:05:00,7.68,7.68,7.67,7.68,6200.0,7.68,7.68,7.67,7.68,6200.0
2008-09-15 14:10:00,7.68,7.7,7.67,7.69,23500.0,7.68,7.7,7.67,7.69,23500.0
2008-09-15 14:15:00,7.69,7.71,7.69,7.7,83500.0,7.69,7.71,7.69,7.7,83500.0
2008-09-15 14:20:00,7.7,7.7,7.68,7.69,18600.0,7.7,7.7,7.68,7.69,18600.0
2008-09-15 14:25:00,7.69,7.69,7.67,7.69,30900.0,7.69,7.69,7.67,7.69,30900.0
2008-09-15 14:30:00,7.68,7.69,7.68,7.68,24500.0,7.68,7.69,7.68,7.68,24500.0
2008-09-15 14:35:00,7.68,7.71,7.67,7.7,221500.0,7.68,7.71,7.67,7.7,221500.0
2008-09-15 14:40:00,7.7,7.71,7.69,7.69,120600.0,7.7,7.71,7.69,7.69,120600.0
2008-09-15 14:45:00,7.69,7.7,7.68,7.69,144600.0,7.69,7.7,7.68,7.69,144600.0
2008-09-15 14:50:00,7.69,7.7,7.65,7.66,118600.0,7.69,7.7,7.65,7.66,118600.0
2008-09-15 14:55:00,7.66,7.66,7.65,7.65,31100.0,7.66,7.66,7.65,7.65,31100.0
2008-09-15 15:00:00,7.65,7.66,7.62,7.62,174000.0,7.65,7.66,7.62,7.62,174000.0
2008-09-15 15:05:00,7.62,7.63,7.59,7.6,61700.0,7.62,7.63,7.59,7.6,61700.0
2008-09-15 15:10:00,7.6,7.61,7.6,7.6,11000.0,7.6,7.61,7.6,7.6,11000.0
2008-09-15 15:15:00,7.61,7.61,7.59,7.61,54300.0,7.61,7.61,7.59,7.61,54300.0
2008-09-15 15:20:00,7.61,7.61,7.59,7.6,64600.0,7.61,7.61,7.59,7.6,64600.0
2008-09-15 15:25:00,7.6,7.63,7.6,7.61,72200.0,7.6,7.63,7.6,7.61,72200.0
2008-09-15 15:30:00,7.61,7.67,7.61,7.65,107000.0,7.61,7.67,7.61,7.65,107000.0
2008-09-15 15:35:00,7.65,7.65,7.6,7.63,39400.0,7.65,7.65,7.6,7.63,39400.0
2008-09-15 15:40:00,7.63,7.64,7.62,7.63,46100.0,7.63,7.64,7.62,7.63,46100.0
2008-09-15 15:45:00,7.64,7.65,7.63,7.63,46900.0,7.64,7.65,7.63,7.63,46900.0
2008-09-15 15:50:00,7.63,7.63,7.56,7.61,224300.0,7.63,7.63,7.56,7.61,224300.0
2008-09-15 15:55:00,7.6,7.63,7.56,7.59,295000.0,7.6,7.63,7.56,7.59,295000.0
2008-09-16 09:30:00,7.41,7.75,7.35,7.37,279500.0,7.41,7.75,7.35,7.37,279500.0
2008-09-16 09:35:00,7.37,7.47,7.36,7.38,103500.0,7.37,7.47,7.36,7.38,103500.0
2008-09-16 09:40:00,7.39,7.52,7.38,7.46,197300.0,7.39,7.52,7.38,7.46,197300.0
2008-09-16 09:45:00,7.46,7.5,7.41,7.49,211000.0,7.46,7.5,7.41,7.49,211000.0
2008-09-16 09:50:00,7.48,7.56,7.46,7.5,100900.0,7.48,7.56,7.46,7.5,100900.0
2008-09-16 09:55:00,7.5,7.59,7.5,7.53,73000.0,7.5,7.59,7.5,7.53,73000.0
2008-09-16 10:00:00,7.53,7.59,7.53,7.55,65700.0,7.53,7.59,7.53,7.55,65700.0
2008-09-16 10:05:00,7.55,7.59,7.52,7.53,67100.0,7.55,7.59,7.52,7.53,67100.0
2008-09-16 10:10:00,7.52,7.59,7.5,7.59,47300.0,7.52,7.59,7.5,7.59,47300.0
2008-09-16 10:15:00,7.59,7.59,7.52,7.52,42000.0,7.59,7.59,7.52,7.52,42000.0
2008-09-16 10:20:00,7.53,7.59,7.52,7.58,110800.0,7.53,7.59,7.52,7.58,110800.0
2008-09-16 10:25:00,7.57,7.57,7.51,7.52,53500.0,7.57,7.57,7.51,7.52,53500.0
2008-09-16 10:30:00,7.52,7.52,7.46,7.47,44800.0,7.52,7.52,7.46,7.47,44800.0
2008-09-16 10:35:00,7.46,7.5,7.43,7.47,89600.0,7.46,7.5,7.43,7.47,89600.0
2008-09-16 10:40:00,7.46,7.47,7.45,7.45,47300.0,7.46,7.47,7.45,7.45,47300.0
2008-09-16 10:45:00,7.45,7.46,7.41,7.42,34300.0,7.45,7.46,7.41,7.42,34300.0
2008-09-16 10:50:00,7.42,7.42,7.37,7.4,175600.0,7.42,7.42,7.37,7.4,175600.0
2008-09-16 10:55:00,7.4,7.43,7.38,7.4,143900.0,7.4,7.43,7.38,7.4,143900.0
2008-09-16 11:00:00,7.4,7.45,7.4,7.45,182800.0,7.4,7.45,7.4,7.45,182800.0
2008-09-16 11:05:00,7.44,7.45,7.39,7.4,65500.0,7.44,7.45,7.39,7.4,65500.0
2008-09-16 11:10:00,7.39,7.45,7.36,7.44,66200.0,7.39,7.45,7.36,7.44,66200.0
2008-09-16 11:15:00,7.43,7.44,7.42,7.42,22600.0,7.43,7.44,7.42,7.42,22600.0
2008-09-16 11:20:00,7.43,7.44,7.31,7.34,118100.0,7.43,7.44,7.31,7.34,118100.0
2008-09-16 11:25:00,7.34,7.36,7.32,7.36,50200.0,7.34,7.36,7.32,7.36,50200.0
2008-09-16 11:30:00,7.36,7.38,7.35,7.38,42800.0,7.36,7.38,7.35,7.38,42800.0
2008-09-16 11:35:00,7.37,7.39,7.37,7.39,18200.0,7.37,7.39,7.37,7.39,18200.0
2008-09-16 11:40:00,7.39,7.4,7.38,7.39,42000.0,7.39,7.4,7.38,7.39,42000.0
2008-09-16 11:45:00,7.39,7.39,7.38,7.39,61300.0,7.39,7.39,7.38,7.39,61300.0
2008-09-16 11:50:00,7.39,7.39,7.38,7.39,31100.0,7.39,7.39,7.38,7.39,31100.0
2008-09-16 11:55:00,7.39,7.42,7.38,7.42,40500.0,7.39,7.42,7.38,7.42,40500.0
2008-09-16 12:00:00,7.42,7.45,7.41,7.43,66000.0,7.42,7.45,7.41,7.43,66000.0
2008-09-16 12:05:00,7.43,7.45,7.43,7.45,21300.0,7.43,7.45,7.43,7.45,21300.0
2008-09-16 12:10:00,7.44,7.45,7.43,7.43,51300.0,7.44,7.45,7.43,7.43,51300.0
2008-09-16 12:15:00,7.43,7.44,7.4,7.41,123000.0,7.43,7.44,7.4,7.41,123000.0
2008-09-16 12:20:00,7.41,7.42,7.39,7.42,49100.0,7.41,7.42,7.39,7.42,49100.0
2008-09-16 12:25:00,7.42,7.45,7.42,7.45,28800.0,7.42,7.45,7.42,7.45,28800.0
2008-09-16 12:30:00,7.44,7.45,7.44,7.44,8300.0,7.44,7.45,7.44,7.44,8300.0
2008-09-16 12:35:00,7.44,7.45,7.39,7.39,60300.0,7.44,7.45,7.39,7.39,60300.0
2008-09-16 12:40:00,7.4,7.41,7.39,7.41,25000.0,7.4,7.41,7.39,7.41,25000.0
2008-09-16 12:45:00,7.41,7.42,7.4,7.41,8000.0,7.41,7.42,7.4,7.41,8000.0
2008-09-16 12:50:00,7.42,7.44,7.41,7.43,14500.0,7.42,7.44,7.41,7.43,14500.0
2008-09-16 12:55:00,7.43,7.45,7.43,7.45,10400.0,7.43,7.45,7.43,7.45,10400.0
2008-09-16 13:00:00,7.45,7.47,7.45,7.46,72200.0,7.45,7.47,7.45,7.46,72200.0
2008-09-16 13:05:00,7.46,7.49,7.45,7.49,51400.0,7.46,7.49,7.45,7.49,51400.0
2008-09-16 13:10:00,7.49,7.5,7.48,7.5,12500.0,7.49,7.5,7.48,7.5,12500.0
2008-09-16 13:15:00,7.49,7.5,7.49,7.49,29700.0,7.49,7.5,7.49,7.49,29700.0
2008-09-16 13:20:00,7.49,7.49,7.48,7.49,5200.0,7.49,7.49,7.48,7.49,5200.0
2008-09-16 13:25:00,7.48,7.49,7.48,7.48,16300.0,7.48,7.49,7.48,7.48,16300.0
2008-09-16 13:30:00,7.48,7.48,7.47,7.48,7100.0,7.48,7.48,7.47,7.48,7100.0
2008-09-16 13:35:00,7.47,7.48,7.47,7.47,18400.0,7.47,7.48,7.47,7.47,18400.0
2008-09-16 13:40:00,7.48,7.48,7.47,7.47,6500.0,7.48,7.48,7.47,7.47,6500.0
2008-09-16 13:45:00,7.48,7.48,7.47,7.48,13300.0,7.48,7.48,7.47,7.48,13300.0
2008-09-16 13:50:00,7.47,7.48,7.47,7.48,69600.0,7.47,7.48,7.47,7.48,69600.0
2008-09-16 13:55:00,7.48,7.48,7.47,7.48,38600.0,7.48,7.48,7.47,7.48,38600.0
2008-09-16 14:00:00,7.48,7.49,7.47,7.47,98300.0,7.48,7.49,7.47,7.47,98300.0
2008-09-16 14:05:00,7.47,7.49,7.47,7.49,88900.0,7.47,7.49,7.47,7.49,88900.0
2008-09-16 14:10:00,7.48,7.49,7.4,7.43,92600.0,7.48,7.49,7.4,7.43,92600.0
2008-09-16 14:15:00,7.43,7.48,7.42,7.44,143500.0,7.43,7.48,7.42,7.44,143500.0
2008-09-16 14:20:00,7.43,7.44,7.41,7.42,59200.0,7.43,7.44,7.41,7.42,59200.0
2008-09-16 14:25:00,7.42,7.43,7.36,7.4,65400.0,7.42,7.43,7.36,7.4,65400.0
2008-09-16 14:30:00,7.4,7.46,7.4,7.41,63300.0,7.4,7.46,7.4,7.41,63300.0
2008-09-16 14:35:00,7.41,7.46,7.37,7.44,85600.0,7.41,7.46,7.37,7.44,85600.0
2008-09-16 14:40:00,7.45,7.54,7.42,7.51,94500.0,7.45,7.54,7.42,7.51,94500.0
2008-09-16 14:45:00,7.53,7.64,7.52,7.59,155600.0,7.53,7.64,7.52,7.59,155600.0
2008-09-16 14:50:00,7.59,7.6,7.51,7.54,111100.0,7.59,7.6,7.51,7.54,111100.0
2008-09-16 14:55:00,7.54,7.57,7.52,7.55,74400.0,7.54,7.57,7.52,7.55,74400.0
2008-09-16 15:00:00,7.55,7.56,7.53,7.55,35600.0,7.55,7.56,7.53,7.55,35600.0
2008-09-16 15:05:00,7.56,7.56,7.54,7.55,106800.0,7.56,7.56,7.54,7.55,106800.0
2008-09-16 15:10:00,7.55,7.64,7.55,7.64,111300.0,7.55,7.64,7.55,7.64,111300.0
2008-09-16 15:15:00,7.64,7.7,7.62,7.7,157500.0,7.64,7.7,7.62,7.7,157500.0
2008-09-16 15:20:00,7.69,7.7,7.65,7.68,124800.0,7.69,7.7,7.65,7.68,124800.0
2008-09-16 15:25:00,7.68,7.69,7.63,7.63,47800.0,7.68,7.69,7.63,7.63,47800.0
2008-09-16 15:30:00,7.63,7.68,7.63,7.64,127400.0,7.63,7.68,7.63,7.64,127400.0
2008-09-16 15:35:00,7.64,7.68,7.63,7.68,89700.0,7.64,7.68,7.63,7.68,89700.0
2008-09-16 15:40:00,7.67,7.67,7.63,7.66,85700.0,7.67,7.67,7.63,7.66,85700.0
2008-09-16 15:45:00,7.66,7.68,7.65,7.66,142800.0,7.66,7.68,7.65,7.66,142800.0
2008-09-16 15:50:00,7.66,7.68,7.65,7.66,116900.0,7.66,7.68,7.65,7.66,116900.0
2008-09-16 15:55:00,7.67,7.67,7.63,7.65,101200.0,7.67,7.67,7.63,7.65,101200.0
2008-09-17 09:30:00,7.52,7.6,7.44,7.48,34200.0,7.52,7.6,7.44,7.48,34200.0
2008-09-17 09:35:00,7.49,7.54,7.38,7.53,25700.0,7.49,7.54,7.38,7.53,25700.0
2008-09-17 09:40:00,7.53,7.57,7.42,7.43,41700.0,7.53,7.57,7.42,7.43,41700.0
2008-09-17 09:45:00,7.43,7.56,7.41,7.56,72300.0,7.43,7.56,7.41,7.56,72300.0
2008-09-17 09:50:00,7.55,7.55,7.44,7.5,67000.0,7.55,7.55,7.44,7.5,67000.0
2008-09-17 09:55:00,7.51,7.63,7.49,7.5,136300.0,7.51,7.63,7.49,7.5,136300.0
2008-09-17 10:00:00,7.5,7.58,7.48,7.48,43100.0,7.5,7.58,7.48,7.48,43100.0
2008-09-17 10:05:00,7.48,7.57,7.45,7.56,57800.0,7.48,7.57,7.45,7.56,57800.0
2008-09-17 10:10:00,7.56,7.57,7.45,7.48,50500.0,7.56,7.57,7.45,7.48,50500.0
2008-09-17 10:15:00,7.48,7.49,7.47,7.49,27600.0,7.48,7.49,7.47,7.49,27600.0
2008-09-17 10:20:00,7.49,7.5,7.48,7.49,21200.0,7.49,7.5,7.48,7.49,21200.0
2008-09-17 10:25:00,7.49,7.49,7.45,7.47,113700.0,7.49,7.49,7.45,7.47,113700.0
2008-09-17 10:30:00,7.48,7.54,7.47,7.5,74100.0,7.48,7.54,7.47,7.5,74100.0
2008-09-17 10:35:00,7.51,7.52,7.46,7.46,94900.0,7.51,7.52,7.46,7.46,94900.0
2008-09-17 10:40:00,7.45,7.5,7.42,7.46,212200.0,7.45,7.5,7.42,7.46,212200.0
2008-09-17 10:45:00,7.46,7.47,7.42,7.45,45700.0,7.46,7.47,7.42,7.45,45700.0
2008-09-17 10:50:00,7.44,7.44,7.39,7.43,83500.0,7.44,7.44,7.39,7.43,83500.0
2008-09-17 10:55:00,7.42,7.43,7.4,7.4,20500.0,7.42,7.43,7.4,7.4,20500.0
2008-09-17 11:00:00,7.4,7.41,7.4,7.4,10900.0,7.4,7.41,7.4,7.4,10900.0
2008-09-17 11:05:00,7.41,7.43,7.4,7.41,28500.0,7.41,7.43,7.4,7.41,28500.0
2008-09-17 11:10:00,7.41,7.41,7.3,7.3,134200.0,7.41,7.41,7.3,7.3,134200.0
2008-09-17 11:15:00,7.31,7.31,7.26,7.31,157500.0,7.31,7.31,7.26,7.31,157500.0
2008-09-17 11:20:00,7.31,7.36,7.3,7.35,88500.0,7.31,7.36,7.3,7.35,88500.0
2008-09-17 11:25:00,7.35,7.35,7.32,7.32,76700.0,7.35,7.35,7.32,7.32,76700.0
2008-09-17 11:30:00,7.31,7.32,7.29,7.3,133500.0,7.31,7.32,7.29,7.3,133500.0
2008-09-17 11:35:00,7.3,7.31,7.27,7.3,96300.0,7.3,7.31,7.27,7.3,96300.0
2008-09-17 11:40:00,7.3,7.3,7.28,7.28,64000.0,7.3,7.3,7.28,7.28,64000.0
2008-09-17 11:45:00,7.29,7.32,7.28,7.29,58900.0,7.29,7.32,7.28,7.29,58900.0
2008-09-17 11:50:00,7.29,7.29,7.26,7.29,188400.0,7.29,7.29,7.26,7.29,188400.0
2008-09-17 11:55:00,7.29,7.3,7.28,7.28,48500.0,7.29,7.3,7.28,7.28,48500.0
2008-09-17 12:00:00,7.28,7.3,7.27,7.3,34200.0,7.28,7.3,7.27,7.3,34200.0
2008-09-17 12:05:00,7.3,7.3,7.29,7.3,100300.0,7.3,7.3,7.29,7.3,100300.0
2008-09-17 12:10:00,7.3,7.31,7.29,7.3,41400.0,7.3,7.31,7.29,7.3,41400.0
2008-09-17 12:15:00,7.3,7.38,7.29,7.38,72800.0,7.3,7.38,7.29,7.38,72800.0
2008-09-17 12:20:00,7.38,7.39,7.33,7.33,42900.0,7.38,7.39,7.33,7.33,42900.0
2008-09-17 12:25:00,7.32,7.33,7.3,7.31,17300.0,7.32,7.33,7.3,7.31,17300.0
2008-09-17 12:30:00,7.3,7.37,7.3,7.37,52500.0,7.3,7.37,7.3,7.37,52500.0
2008-09-17 12:35:00,7.37,7.37,7.35,7.35,52200.0,7.37,7.37,7.35,7.35,52200.0
2008-09-17 12:40:00,7.34,7.35,7.33,7.33,71500.0,7.34,7.35,7.33,7.33,71500.0
2008-09-17 12:45:00,7.33,7.33,7.32,7.33,8800.0,7.33,7.33,7.32,7.33,8800.0
2008-09-17 12:50:00,7.33,7.33,7.3,7.32,24800.0,7.33,7.33,7.3,7.32,24800.0
2008-09-17 12:55:00,7.32,7.32,7.31,7.32,4600.0,7.32,7.32,7.31,7.32,4600.0
2008-09-17 13:00:00,7.32,7.33,7.31,7.31,82600.0,7.32,7.33,7.31,7.31,82600.0
2008-09-17 13:05:00,7.32,7.32,7.29,7.3,40100.0,7.32,7.32,7.29,7.3,40100.0
2008-09-17 13:10:00,7.3,7.3,7.29,7.3,12600.0,7.3,7.3,7.29,7.3,12600.0
2008-09-17 13:15:00,7.3,7.3,7.29,7.29,18700.0,7.3,7.3,7.29,7.29,18700.0
2008-09-17 13:20:00,7.3,7.31,7.29,7.3,82700.0,7.3,7.31,7.29,7.3,82700.0
2008-09-17 13:25:00,7.3,7.3,7.29,7.29,9800.0,7.3,7.3,7.29,7.29,9800.0
2008-09-17 13:30:00,7.29,7.32,7.29,7.32,53400.0,7.29,7.32,7.29,7.32,53400.0
2008-09-17 13:35:00,7.32,7.32,7.3,7.31,66800.0,7.32,7.32,7.3,7.31,66800.0
2008-09-17 13:40:00,7.31,7.31,7.27,7.28,100000.0,7.31,7.31,7.27,7.28,100000.0
2008-09-17 13:45:00,7.28,7.3,7.27,7.29,17100.0,7.28,7.3,7.27,7.29,17100.0
2008-09-17 13:50:00,7.3,7.3,7.25,7.25,77100.0,7.3,7.3,7.25,7.25,77100.0
2008-09-17 13:55:00,7.26,7.26,7.22,7.24,118200.0,7.26,7.26,7.22,7.24,118200.0
2008-09-17 14:00:00,7.23,7.26,7.2,7.22,109900.0,7.23,7.26,7.2,7.22,109900.0
2008-09-17 14:05:00,7.23,7.23,7.2,7.22,165800.0,7.23,7.23,7.2,7.22,165800.0
2008-09-17 14:10:00,7.22,7.22,7.19,7.19,55600.0,7.22,7.22,7.19,7.19,55600.0
2008-09-17 14:15:00,7.18,7.2,7.15,7.19,81700.0,7.18,7.2,7.15,7.19,81700.0
2008-09-17 14:20:00,7.19,7.2,7.18,7.2,53000.0,7.19,7.2,7.18,7.2,53000.0
2008-09-17 14:25:00,7.2,7.2,7.18,7.19,198300.0,7.2,7.2,7.18,7.19,198300.0
2008-09-17 14:30:00,7.2,7.21,7.19,7.2,109000.0,7.2,7.21,7.19,7.2,109000.0
2008-09-17 14:35:00,7.2,7.23,7.2,7.22,65300.0,7.2,7.23,7.2,7.22,65300.0
2008-09-17 14:40:00,7.22,7.24,7.21,7.24,46400.0,7.22,7.24,7.21,7.24,46400.0
2008-09-17 14:45:00,7.24,7.28,7.23,7.27,69400.0,7.24,7.28,7.23,7.27,69400.0
2008-09-17 14:50:00,7.27,7.27,7.2,7.23,65400.0,7.27,7.27,7.2,7.23,65400.0
2008-09-17 14:55:00,7.24,7.24,7.22,7.24,41900.0,7.24,7.24,7.22,7.24,41900.0
2008-09-17 15:00:00,7.24,7.27,7.23,7.27,101400.0,7.24,7.27,7.23,7.27,101400.0
2008-09-17 15:05:00,7.27,7.28,7.26,7.26,108700.0,7.27,7.28,7.26,7.26,108700.0
2008-09-17 15:10:00,7.27,7.31,7.27,7.3,96900.0,7.27,7.31,7.27,7.3,96900.0
2008-09-17 15:15:00,7.31,7.32,7.31,7.32,46800.0,7.31,7.32,7.31,7.32,46800.0
2008-09-17 15:20:00,7.32,7.33,7.26,7.26,152400.0,7.32,7.33,7.26,7.26,152400.0
2008-09-17 15:25:00,7.26,7.32,7.26,7.32,96900.0,7.26,7.32,7.26,7.32,96900.0
2008-09-17 15:30:00,7.32,7.33,7.28,7.3,137300.0,7.32,7.33,7.28,7.3,137300.0
2008-09-17 15:35:00,7.31,7.31,7.26,7.27,59300.0,7.31,7.31,7.26,7.27,59300.0
2008-09-17 15:40:00,7.27,7.29,7.26,7.27,49400.0,7.27,7.29,7.26,7.27,49400.0
2008-09-17 15:45:00,7.28,7.28,7.24,7.25,69100.0,7.28,7.28,7.24,7.25,69100.0
2008-09-17 15:50:00,7.25,7.26,7.16,7.17,84500.0,7.25,7.26,7.16,7.17,84500.0
2008-09-17 15:55:00,7.18,7.21,7.17,7.19,211200.0,7.18,7.21,7.17,7.19,211200.0
2008-09-18 09:30:00,7.4,7.4,7.25,7.25,62200.0,7.4,7.4,7.25,7.25,62200.0
2008-09-18 09:35:00,7.25,7.27,7.18,7.21,26400.0,7.25,7.27,7.18,7.21,26400.0
2008-09-18 09:40:00,7.2,7.2,7.13,7.16,17900.0,7.2,7.2,7.13,7.16,17900.0
2008-09-18 09:45:00,7.15,7.16,7.05,7.06,55300.0,7.15,7.16,7.05,7.06,55300.0
2008-09-18 09:50:00,7.05,7.15,7.04,7.15,67100.0,7.05,7.15,7.04,7.15,67100.0
2008-09-18 09:55:00,7.14,7.18,7.14,7.15,48500.0,7.14,7.18,7.14,7.15,48500.0
2008-09-18 10:00:00,7.16,7.22,7.16,7.18,91700.0,7.16,7.22,7.16,7.18,91700.0
2008-09-18 10:05:00,7.18,7.2,7.18,7.2,18300.0,7.18,7.2,7.18,7.2,18300.0
2008-09-18 10:10:00,7.19,7.2,7.18,7.18,15800.0,7.19,7.2,7.18,7.18,15800.0
2008-09-18 10:15:00,7.18,7.19,7.16,7.16,90300.0,7.18,7.19,7.16,7.16,90300.0
2008-09-18 10:20:00,7.16,7.2,7.15,7.2,96800.0,7.16,7.2,7.15,7.2,96800.0
2008-09-18 10:25:00,7.2,7.23,7.18,7.21,44300.0,7.2,7.23,7.18,7.21,44300.0
2008-09-18 10:30:00,7.21,7.21,7.17,7.18,29800.0,7.21,7.21,7.17,7.18,29800.0
2008-09-18 10:35:00,7.18,7.18,7.16,7.17,137200.0,7.18,7.18,7.16,7.17,137200.0
2008-09-18 10:40:00,7.17,7.18,7.14,7.15,33400.0,7.17,7.18,7.14,7.15,33400.0
2008-09-18 10:45:00,7.14,7.15,7.13,7.14,64000.0,7.14,7.15,7.13,7.14,64000.0
2008-09-18 10:50:00,7.15,7.16,7.14,7.15,25500.0,7.15,7.16,7.14,7.15,25500.0
2008-09-18 10:55:00,7.16,7.16,7.13,7.14,35400.0,7.16,7.16,7.13,7.14,35400.0
2008-09-18 11:00:00,7.14,7.14,7.13,7.13,39900.0,7.14,7.14,7.13,7.13,39900.0
2008-09-18 11:05:00,7.13,7.15,7.13,7.15,47800.0,7.13,7.15,7.13,7.15,47800.0
2008-09-18 11:10:00,7.15,7.16,7.14,7.15,60500.0,7.15,7.16,7.14,7.15,60500.0
2008-09-18 11:15:00,7.15,7.15,7.1,7.1,50300.0,7.15,7.15,7.1,7.1,50300.0
2008-09-18 11:20:00,7.11,7.11,7.08,7.08,78700.0,7.11,7.11,7.08,7.08,78700.0
2008-09-18 11:25:00,7.08,7.09,7.06,7.08,48600.0,7.08,7.09,7.06,7.08,48600.0
2008-09-18 11:30:00,7.08,7.08,7.07,7.07,48000.0,7.08,7.08,7.07,7.07,48000.0
2008-09-18 11:35:00,7.08,7.08,7.04,7.04,38800.0,7.08,7.08,7.04,7.04,38800.0
2008-09-18 11:40:00,7.04,7.05,6.99,7.0,76400.0,7.04,7.05,6.99,7.0,76400.0
2008-09-18 11:45:00,7.0,7.0,6.96,6.99,74700.0,7.0,7.0,6.96,6.99,74700.0
2008-09-18 11:50:00,7.0,7.0,6.9,6.95,89000.0,7.0,7.0,6.9,6.95,89000.0
2008-09-18 11:55:00,6.95,7.01,6.95,7.0,48900.0,6.95,7.01,6.95,7.0,48900.0
2008-09-18 12:00:00,7.0,7.01,7.0,7.01,20900.0,7.0,7.01,7.0,7.01,20900.0
2008-09-18 12:05:00,7.01,7.01,7.0,7.01,27000.0,7.01,7.01,7.0,7.01,27000.0
2008-09-18 12:10:00,7.01,7.01,7.0,7.01,29800.0,7.01,7.01,7.0,7.01,29800.0
2008-09-18 12:15:00,7.01,7.04,7.0,7.03,96300.0,7.01,7.04,7.0,7.03,96300.0
2008-09-18 12:20:00,7.04,7.04,7.02,7.03,38200.0,7.04,7.04,7.02,7.03,38200.0
2008-09-18 12:25:00,7.03,7.03,7.0,7.01,37800.0,7.03,7.03,7.0,7.01,37800.0
2008-09-18 12:30:00,7.0,7.01,6.95,6.96,90500.0,7.0,7.01,6.95,6.96,90500.0
2008-09-18 12:35:00,6.95,6.96,6.94,6.95,16300.0,6.95,6.96,6.94,6.95,16300.0
2008-09-18 12:40:00,6.95,6.99,6.94,6.96,35900.0,6.95,6.99,6.94,6.96,35900.0
2008-09-18 12:45:00,6.97,6.98,6.97,6.97,101400.0,6.97,6.98,6.97,6.97,101400.0
2008-09-18 12:50:00,6.98,7.0,6.97,7.0,41000.0,6.98,7.0,6.97,7.0,41000.0
2008-09-18 12:55:00,7.0,7.0,6.84,6.91,100000.0,7.0,7.0,6.84,6.91,100000.0
2008-09-18 13:00:00,6.92,6.96,6.89,6.95,73800.0,6.92,6.96,6.89,6.95,73800.0
2008-09-18 13:05:00,6.95,7.01,6.94,7.0,74800.0,6.95,7.01,6.94,7.0,74800.0
2008-09-18 13:10:00,7.0,7.04,6.99,7.03,94800.0,7.0,7.04,6.99,7.03,94800.0
2008-09-18 13:15:00,7.03,7.1,7.03,7.06,59000.0,7.03,7.1,7.03,7.06,59000.0
2008-09-18 13:20:00,7.07,7.13,7.06,7.11,65000.0,7.07,7.13,7.06,7.11,65000.0
2008-09-18 13:25:00,7.1,7.11,7.08,7.09,29700.0,7.1,7.11,7.08,7.09,29700.0
2008-09-18 13:30:00,7.1,7.13,7.09,7.12,70000.0,7.1,7.13,7.09,7.12,70000.0
2008-09-18 13:35:00,7.11,7.13,7.08,7.12,82300.0,7.11,7.13,7.08,7.12,82300.0
2008-09-18 13:40:00,7.13,7.13,7.09,7.11,47300.0,7.13,7.13,7.09,7.11,47300.0
2008-09-18 13:45:00,7.11,7.12,7.08,7.11,71800.0,7.11,7.12,7.08,7.11,71800.0
2008-09-18 13:50:00,7.11,7.13,7.06,7.08,90000.0,7.11,7.13,7.06,7.08,90000.0
2008-09-18 13:55:00,7.07,7.13,7.07,7.08,74500.0,7.07,7.13,7.07,7.08,74500.0
2008-09-18 14:00:00,7.09,7.11,7.05,7.06,63000.0,7.09,7.11,7.05,7.06,63000.0
2008-09-18 14:05:00,7.05,7.07,6.99,7.0,146600.0,7.05,7.07,6.99,7.0,146600.0
2008-09-18 14:10:00,7.0,7.01,6.99,7.0,91600.0,7.0,7.01,6.99,7.0,91600.0
2008-09-18 14:15:00,6.99,7.02,6.99,7.02,38100.0,6.99,7.02,6.99,7.02,38100.0
2008-09-18 14:20:00,7.02,7.04,7.01,7.04,27900.0,7.02,7.04,7.01,7.04,27900.0
2008-09-18 14:25:00,7.03,7.04,7.03,7.03,38700.0,7.03,7.04,7.03,7.03,38700.0
2008-09-18 14:30:00,7.03,7.06,7.01,7.05,68600.0,7.03,7.06,7.01,7.05,68600.0
2008-09-18 14:35:00,7.05,7.07,7.04,7.06,97700.0,7.05,7.07,7.04,7.06,97700.0
2008-09-18 14:40:00,7.06,7.07,7.04,7.07,89900.0,7.06,7.07,7.04,7.07,89900.0
2008-09-18 14:45:00,7.07,7.1,7.07,7.09,88300.0,7.07,7.1,7.07,7.09,88300.0
2008-09-18 14:50:00,7.1,7.12,7.07,7.08,43700.0,7.1,7.12,7.07,7.08,43700.0
2008-09-18 14:55:00,7.07,7.09,7.06,7.08,53900.0,7.07,7.09,7.06,7.08,53900.0
2008-09-18 15:00:00,7.09,7.15,7.09,7.15,81400.0,7.09,7.15,7.09,7.15,81400.0
2008-09-18 15:05:00,7.15,7.23,7.14,7.21,91900.0,7.15,7.23,7.14,7.21,91900.0
2008-09-18 15:10:00,7.21,7.34,7.21,7.33,94500.0,7.21,7.34,7.21,7.33,94500.0
2008-09-18 15:15:00,7.33,7.33,7.26,7.29,133000.0,7.33,7.33,7.26,7.29,133000.0
2008-09-18 15:20:00,7.29,7.38,7.26,7.37,69100.0,7.29,7.38,7.26,7.37,69100.0
2008-09-18 15:25:00,7.37,7.4,7.31,7.32,118400.0,7.37,7.4,7.31,7.32,118400.0
2008-09-18 15:30:00,7.32,7.36,7.32,7.36,57200.0,7.32,7.36,7.32,7.36,57200.0
2008-09-18 15:35:00,7.34,7.38,7.34,7.36,104500.0,7.34,7.38,7.34,7.36,104500.0
2008-09-18 15:40:00,7.35,7.36,7.31,7.32,117700.0,7.35,7.36,7.31,7.32,117700.0
2008-09-18 15:45:00,7.33,7.33,7.3,7.3,51200.0,7.33,7.33,7.3,7.3,51200.0
2008-09-18 15:50:00,7.31,7.33,7.31,7.32,170700.0,7.31,7.33,7.31,7.32,170700.0
2008-09-18 15:55:00,7.32,7.33,7.24,7.26,226400.0,7.32,7.33,7.24,7.26,226400.0
2008-09-19 09:30:00,7.43,7.56,7.34,7.42,728300.0,7.43,7.56,7.34,7.42,728300.0
2008-09-19 09:35:00,7.42,7.48,7.36,7.38,71200.0,7.42,7.48,7.36,7.38,71200.0
2008-09-19 09:40:00,7.38,7.45,7.29,7.33,49200.0,7.38,7.45,7.29,7.33,49200.0
2008-09-19 09:45:00,7.35,7.43,7.28,7.28,35200.0,7.35,7.43,7.28,7.28,35200.0
2008-09-19 09:50:00,7.29,7.35,7.25,7.3,45700.0,7.29,7.35,7.25,7.3,45700.0
2008-09-19 09:55:00,7.29,7.36,7.29,7.36,71200.0,7.29,7.36,7.29,7.36,71200.0
2008-09-19 10:00:00,7.36,7.52,7.34,7.49,140100.0,7.36,7.52,7.34,7.49,140100.0
2008-09-19 10:05:00,7.48,7.52,7.25,7.45,190600.0,7.48,7.52,7.25,7.45,190600.0
2008-09-19 10:10:00,7.45,7.45,7.39,7.41,39700.0,7.45,7.45,7.39,7.41,39700.0
2008-09-19 10:15:00,7.42,7.45,7.41,7.44,28700.0,7.42,7.45,7.41,7.44,28700.0
2008-09-19 10:20:00,7.45,7.46,7.44,7.45,27700.0,7.45,7.46,7.44,7.45,27700.0
2008-09-19 10:25:00,7.44,7.46,7.44,7.45,23500.0,7.44,7.46,7.44,7.45,23500.0
2008-09-19 10:30:00,7.45,7.46,7.44,7.45,15800.0,7.45,7.46,7.44,7.45,15800.0
2008-09-19 10:35:00,7.44,7.46,7.44,7.45,33300.0,7.44,7.46,7.44,7.45,33300.0
2008-09-19 10:40:00,7.45,7.46,7.44,7.44,18600.0,7.45,7.46,7.44,7.44,18600.0
2008-09-19 10:45:00,7.44,7.45,7.43,7.45,33600.0,7.44,7.45,7.43,7.45,33600.0
2008-09-19 10:50:00,7.45,7.45,7.42,7.43,20300.0,7.45,7.45,7.42,7.43,20300.0
2008-09-19 10:55:00,7.43,7.43,7.39,7.41,26100.0,7.43,7.43,7.39,7.41,26100.0
2008-09-19 11:00:00,7.42,7.45,7.41,7.44,42000.0,7.42,7.45,7.41,7.44,42000.0
2008-09-19 11:05:00,7.44,7.46,7.43,7.45,58200.0,7.44,7.46,7.43,7.45,58200.0
2008-09-19 11:10:00,7.44,7.45,7.41,7.42,30200.0,7.44,7.45,7.41,7.42,30200.0
2008-09-19 11:15:00,7.42,7.47,7.41,7.47,46200.0,7.42,7.47,7.41,7.47,46200.0
2008-09-19 11:20:00,7.46,7.47,7.46,7.47,20000.0,7.46,7.47,7.46,7.47,20000.0
2008-09-19 11:25:00,7.46,7.48,7.46,7.47,9500.0,7.46,7.48,7.46,7.47,9500.0
2008-09-19 11:30:00,7.47,7.48,7.47,7.48,23000.0,7.47,7.48,7.47,7.48,23000.0
2008-09-19 11:35:00,7.47,7.48,7.47,7.47,16700.0,7.47,7.48,7.47,7.47,16700.0
2008-09-19 11:40:00,7.48,7.48,7.47,7.47,48500.0,7.48,7.48,7.47,7.47,48500.0
2008-09-19 11:45:00,7.47,7.49,7.47,7.49,22800.0,7.47,7.49,7.47,7.49,22800.0
2008-09-19 11:50:00,7.49,7.49,7.48,7.49,33500.0,7.49,7.49,7.48,7.49,33500.0
2008-09-19 11:55:00,7.49,7.5,7.48,7.49,18100.0,7.49,7.5,7.48,7.49,18100.0
2008-09-19 12:00:00,7.5,7.5,7.49,7.5,22800.0,7.5,7.5,7.49,7.5,22800.0
2008-09-19 12:05:00,7.5,7.51,7.49,7.5,67400.0,7.5,7.51,7.49,7.5,67400.0
2008-09-19 12:10:00,7.49,7.51,7.49,7.51,45300.0,7.49,7.51,7.49,7.51,45300.0
2008-09-19 12:15:00,7.51,7.51,7.5,7.5,15000.0,7.51,7.51,7.5,7.5,15000.0
2008-09-19 12:20:00,7.5,7.51,7.5,7.51,17800.0,7.5,7.51,7.5,7.51,17800.0
2008-09-19 12:25:00,7.51,7.52,7.51,7.52,65900.0,7.51,7.52,7.51,7.52,65900.0
2008-09-19 12:30:00,7.52,7.52,7.47,7.48,41300.0,7.52,7.52,7.47,7.48,41300.0
2008-09-19 12:35:00,7.47,7.48,7.47,7.47,21700.0,7.47,7.48,7.47,7.47,21700.0
2008-09-19 12:40:00,7.48,7.51,7.47,7.5,74900.0,7.48,7.51,7.47,7.5,74900.0
2008-09-19 12:45:00,7.5,7.5,7.45,7.48,56400.0,7.5,7.5,7.45,7.48,56400.0
2008-09-19 12:50:00,7.48,7.48,7.46,7.46,19200.0,7.48,7.48,7.46,7.46,19200.0
2008-09-19 12:55:00,7.45,7.46,7.44,7.45,13800.0,7.45,7.46,7.44,7.45,13800.0
2008-09-19 13:00:00,7.45,7.45,7.44,7.44,24300.0,7.45,7.45,7.44,7.44,24300.0
2008-09-19 13:05:00,7.45,7.45,7.43,7.44,33900.0,7.45,7.45,7.43,7.44,33900.0
2008-09-19 13:10:00,7.43,7.44,7.43,7.43,12000.0,7.43,7.44,7.43,7.43,12000.0
2008-09-19 13:15:00,7.43,7.45,7.43,7.45,18500.0,7.43,7.45,7.43,7.45,18500.0
2008-09-19 13:20:00,7.45,7.47,7.44,7.47,32200.0,7.45,7.47,7.44,7.47,32200.0
2008-09-19 13:25:00,7.48,7.49,7.47,7.49,17500.0,7.48,7.49,7.47,7.49,17500.0
2008-09-19 13:30:00,7.48,7.48,7.46,7.47,16200.0,7.48,7.48,7.46,7.47,16200.0
2008-09-19 13:35:00,7.47,7.47,7.46,7.46,2100.0,7.47,7.47,7.46,7.46,2100.0
2008-09-19 13:40:00,7.46,7.46,7.44,7.44,20300.0,7.46,7.46,7.44,7.44,20300.0
2008-09-19 13:45:00,7.44,7.45,7.43,7.44,6600.0,7.44,7.45,7.43,7.44,6600.0
2008-09-19 13:50:00,7.44,7.45,7.43,7.44,18300.0,7.44,7.45,7.43,7.44,18300.0
2008-09-19 13:55:00,7.45,7.45,7.43,7.43,26700.0,7.45,7.45,7.43,7.43,26700.0
2008-09-19 14:00:00,7.43,7.44,7.39,7.4,59600.0,7.43,7.44,7.39,7.4,59600.0
2008-09-19 14:05:00,7.4,7.4,7.38,7.38,59300.0,7.4,7.4,7.38,7.38,59300.0
2008-09-19 14:10:00,7.38,7.39,7.36,7.38,58800.0,7.38,7.39,7.36,7.38,58800.0
2008-09-19 14:15:00,7.38,7.39,7.38,7.38,6500.0,7.38,7.39,7.38,7.38,6500.0
2008-09-19 14:20:00,7.38,7.39,7.38,7.38,7300.0,7.38,7.39,7.38,7.38,7300.0
2008-09-19 14:25:00,7.38,7.39,7.38,7.38,10100.0,7.38,7.39,7.38,7.38,10100.0
2008-09-19 14:30:00,7.39,7.39,7.38,7.38,11000.0,7.39,7.39,7.38,7.38,11000.0
2008-09-19 14:35:00,7.38,7.39,7.38,7.38,13500.0,7.38,7.39,7.38,7.38,13500.0
2008-09-19 14:40:00,7.39,7.39,7.38,7.38,13900.0,7.39,7.39,7.38,7.38,13900.0
2008-09-19 14:45:00,7.38,7.39,7.38,7.39,10900.0,7.38,7.39,7.38,7.39,10900.0
2008-09-19 14:50:00,7.38,7.39,7.38,7.39,8000.0,7.38,7.39,7.38,7.39,8000.0
2008-09-19 14:55:00,7.38,7.39,7.38,7.38,20200.0,7.38,7.39,7.38,7.38,20200.0
2008-09-19 15:00:00,7.39,7.39,7.38,7.38,18100.0,7.39,7.39,7.38,7.38,18100.0
2008-09-19 15:05:00,7.39,7.39,7.34,7.36,84600.0,7.39,7.39,7.34,7.36,84600.0
2008-09-19 15:10:00,7.36,7.38,7.34,7.37,53900.0,7.36,7.38,7.34,7.37,53900.0
2008-09-19 15:15:00,7.38,7.38,7.37,7.38,23600.0,7.38,7.38,7.37,7.38,23600.0
2008-09-19 15:20:00,7.37,7.38,7.36,7.37,80300.0,7.37,7.38,7.36,7.37,80300.0
2008-09-19 15:25:00,7.37,7.37,7.35,7.35,73700.0,7.37,7.37,7.35,7.35,73700.0
2008-09-19 15:30:00,7.36,7.38,7.35,7.38,45700.0,7.36,7.38,7.35,7.38,45700.0
2008-09-19 15:35:00,7.37,7.39,7.37,7.39,107400.0,7.37,7.39,7.37,7.39,107400.0
2008-09-19 15:40:00,7.38,7.39,7.38,7.39,52400.0,7.38,7.39,7.38,7.39,52400.0
2008-09-19 15:45:00,7.39,7.42,7.38,7.4,120300.0,7.39,7.42,7.38,7.4,120300.0
2008-09-19 15:50:00,7.41,7.46,7.41,7.46,191200.0,7.41,7.46,7.41,7.46,191200.0
2008-09-19 15:55:00,7.46,7.46,7.42,7.45,260700.0,7.46,7.46,7.42,7.45,260700.0
2008-09-22 09:30:00,7.46,7.68,7.24,7.29,22800.0,7.46,7.68,7.24,7.29,22800.0
2008-09-22 09:35:00,7.42,7.48,7.34,7.37,6200.0,7.42,7.48,7.34,7.37,6200.0
2008-09-22 09:40:00,7.38,7.52,7.38,7.43,20400.0,7.38,7.52,7.38,7.43,20400.0
2008-09-22 09:45:00,7.44,7.46,7.44,7.44,7200.0,7.44,7.46,7.44,7.44,7200.0
2008-09-22 09:50:00,7.44,7.45,7.38,7.41,22400.0,7.44,7.45,7.38,7.41,22400.0
2008-09-22 09:55:00,7.41,7.43,7.41,7.42,15900.0,7.41,7.43,7.41,7.42,15900.0
2008-09-22 10:00:00,7.42,7.5,7.42,7.45,25200.0,7.42,7.5,7.42,7.45,25200.0
2008-09-22 10:05:00,7.45,7.48,7.44,7.47,13600.0,7.45,7.48,7.44,7.47,13600.0
2008-09-22 10:10:00,7.48,7.49,7.46,7.49,96900.0,7.48,7.49,7.46,7.49,96900.0
2008-09-22 10:15:00,7.49,7.51,7.49,7.51,19300.0,7.49,7.51,7.49,7.51,19300.0
2008-09-22 10:20:00,7.51,7.53,7.51,7.53,33000.0,7.51,7.53,7.51,7.53,33000.0
2008-09-22 10:25:00,7.53,7.57,7.52,7.55,36600.0,7.53,7.57,7.52,7.55,36600.0
2008-09-22 10:30:00,7.54,7.57,7.53,7.57,17900.0,7.54,7.57,7.53,7.57,17900.0
2008-09-22 10:35:00,7.58,7.59,7.52,7.52,29900.0,7.58,7.59,7.52,7.52,29900.0
2008-09-22 10:40:00,7.53,7.53,7.51,7.52,4000.0,7.53,7.53,7.51,7.52,4000.0
2008-09-22 10:45:00,7.51,7.52,7.51,7.52,6200.0,7.51,7.52,7.51,7.52,6200.0
2008-09-22 10:50:00,7.52,7.54,7.52,7.53,21400.0,7.52,7.54,7.52,7.53,21400.0
2008-09-22 10:55:00,7.53,7.55,7.53,7.55,16300.0,7.53,7.55,7.53,7.55,16300.0
2008-09-22 11:00:00,7.55,7.55,7.48,7.48,30900.0,7.55,7.55,7.48,7.48,30900.0
2008-09-22 11:05:00,7.48,7.48,7.46,7.46,4800.0,7.48,7.48,7.46,7.46,4800.0
2008-09-22 11:10:00,7.47,7.47,7.44,7.44,26100.0,7.47,7.47,7.44,7.44,26100.0
2008-09-22 11:15:00,7.44,7.44,7.42,7.43,23800.0,7.44,7.44,7.42,7.43,23800.0
2008-09-22 11:20:00,7.43,7.43,7.41,7.41,14200.0,7.43,7.43,7.41,7.41,14200.0
2008-09-22 11:25:00,7.42,7.42,7.4,7.41,43100.0,7.42,7.42,7.4,7.41,43100.0
2008-09-22 11:30:00,7.41,7.41,7.38,7.39,18900.0,7.41,7.41,7.38,7.39,18900.0
2008-09-22 11:35:00,7.38,7.39,7.38,7.39,5000.0,7.38,7.39,7.38,7.39,5000.0
2008-09-22 11:40:00,7.38,7.39,7.35,7.35,21800.0,7.38,7.39,7.35,7.35,21800.0
2008-09-22 11:45:00,7.35,7.36,7.35,7.35,6800.0,7.35,7.36,7.35,7.35,6800.0
2008-09-22 11:50:00,7.35,7.36,7.34,7.34,14100.0,7.35,7.36,7.34,7.34,14100.0
2008-09-22 11:55:00,7.34,7.35,7.33,7.34,22800.0,7.34,7.35,7.33,7.34,22800.0
2008-09-22 12:00:00,7.34,7.34,7.32,7.34,33800.0,7.34,7.34,7.32,7.34,33800.0
2008-09-22 12:05:00,7.33,7.34,7.33,7.34,8000.0,7.33,7.34,7.33,7.34,8000.0
2008-09-22 12:10:00,7.33,7.34,7.33,7.34,8300.0,7.33,7.34,7.33,7.34,8300.0
2008-09-22 12:15:00,7.33,7.33,7.3,7.3,71100.0,7.33,7.33,7.3,7.3,71100.0
2008-09-22 12:20:00,7.31,7.31,7.3,7.3,4000.0,7.31,7.31,7.3,7.3,4000.0
2008-09-22 12:25:00,7.3,7.31,7.3,7.31,5500.0,7.3,7.31,7.3,7.31,5500.0
2008-09-22 12:30:00,7.31,7.34,7.3,7.33,19500.0,7.31,7.34,7.3,7.33,19500.0
2008-09-22 12:35:00,7.34,7.36,7.33,7.36,13300.0,7.34,7.36,7.33,7.36,13300.0
2008-09-22 12:40:00,7.36,7.36,7.35,7.35,700.0,7.36,7.36,7.35,7.35,700.0
2008-09-22 12:45:00,7.35,7.36,7.32,7.32,52000.0,7.35,7.36,7.32,7.32,52000.0
2008-09-22 12:50:00,7.31,7.31,7.29,7.29,18800.0,7.31,7.31,7.29,7.29,18800.0
2008-09-22 12:55:00,7.29,7.3,7.27,7.27,26400.0,7.29,7.3,7.27,7.27,26400.0
2008-09-22 13:00:00,7.28,7.28,7.25,7.25,18900.0,7.28,7.28,7.25,7.25,18900.0
2008-09-22 13:05:00,7.25,7.25,7.22,7.23,43100.0,7.25,7.25,7.22,7.23,43100.0
2008-09-22 13:10:00,7.24,7.24,7.2,7.22,59600.0,7.24,7.24,7.2,7.22,59600.0
2008-09-22 13:15:00,7.22,7.22,7.19,7.2,25100.0,7.22,7.22,7.19,7.2,25100.0
2008-09-22 13:20:00,7.19,7.2,7.19,7.2,31700.0,7.19,7.2,7.19,7.2,31700.0
2008-09-22 13:25:00,7.2,7.21,7.2,7.2,15500.0,7.2,7.21,7.2,7.2,15500.0
2008-09-22 13:30:00,7.2,7.21,7.2,7.2,8100.0,7.2,7.21,7.2,7.2,8100.0
2008-09-22 13:35:00,7.2,7.2,7.17,7.2,48500.0,7.2,7.2,7.17,7.2,48500.0
2008-09-22 13:40:00,7.21,7.24,7.21,7.23,13000.0,7.21,7.24,7.21,7.23,13000.0
2008-09-22 13:45:00,7.23,7.25,7.23,7.23,25300.0,7.23,7.25,7.23,7.23,25300.0
2008-09-22 13:50:00,7.23,7.28,7.21,7.28,57000.0,7.23,7.28,7.21,7.28,57000.0
2008-09-22 13:55:00,7.27,7.29,7.25,7.26,22400.0,7.27,7.29,7.25,7.26,22400.0
2008-09-22 14:00:00,7.26,7.26,7.24,7.25,8500.0,7.26,7.26,7.24,7.25,8500.0
2008-09-22 14:05:00,7.24,7.28,7.22,7.28,80900.0,7.24,7.28,7.22,7.28,80900.0
2008-09-22 14:10:00,7.28,7.33,7.28,7.32,75000.0,7.28,7.33,7.28,7.32,75000.0
2008-09-22 14:15:00,7.32,7.34,7.3,7.32,35100.0,7.32,7.34,7.3,7.32,35100.0
2008-09-22 14:20:00,7.32,7.32,7.28,7.29,81900.0,7.32,7.32,7.28,7.29,81900.0
2008-09-22 14:25:00,7.28,7.34,7.28,7.33,88600.0,7.28,7.34,7.28,7.33,88600.0
2008-09-22 14:30:00,7.33,7.36,7.32,7.35,45700.0,7.33,7.36,7.32,7.35,45700.0
2008-09-22 14:35:00,7.34,7.35,7.33,7.33,22400.0,7.34,7.35,7.33,7.33,22400.0
2008-09-22 14:40:00,7.34,7.34,7.28,7.31,40900.0,7.34,7.34,7.28,7.31,40900.0
2008-09-22 14:45:00,7.3,7.37,7.3,7.35,51200.0,7.3,7.37,7.3,7.35,51200.0
2008-09-22 14:50:00,7.36,7.36,7.34,7.34,28600.0,7.36,7.36,7.34,7.34,28600.0
2008-09-22 14:55:00,7.35,7.36,7.33,7.34,58200.0,7.35,7.36,7.33,7.34,58200.0
2008-09-22 15:00:00,7.34,7.35,7.32,7.35,49800.0,7.34,7.35,7.32,7.35,49800.0
2008-09-22 15:05:00,7.34,7.36,7.34,7.35,26100.0,7.34,7.36,7.34,7.35,26100.0
2008-09-22 15:10:00,7.34,7.35,7.34,7.35,4900.0,7.34,7.35,7.34,7.35,4900.0
2008-09-22 15:15:00,7.35,7.36,7.31,7.33,132500.0,7.35,7.36,7.31,7.33,132500.0
2008-09-22 15:20:00,7.33,7.36,7.3,7.36,94200.0,7.33,7.36,7.3,7.36,94200.0
2008-09-22 15:25:00,7.36,7.36,7.33,7.34,65800.0,7.36,7.36,7.33,7.34,65800.0
2008-09-22 15:30:00,7.34,7.37,7.33,7.35,111600.0,7.34,7.37,7.33,7.35,111600.0
2008-09-22 15:35:00,7.34,7.4,7.34,7.37,92700.0,7.34,7.4,7.34,7.37,92700.0
2008-09-22 15:40:00,7.38,7.38,7.32,7.34,82100.0,7.38,7.38,7.32,7.34,82100.0
2008-09-22 15:45:00,7.34,7.36,7.33,7.33,42500.0,7.34,7.36,7.33,7.33,42500.0
2008-09-22 15:50:00,7.33,7.34,7.27,7.27,150300.0,7.33,7.34,7.27,7.27,150300.0
2008-09-22 15:55:00,7.27,7.31,7.26,7.26,165800.0,7.27,7.31,7.26,7.26,165800.0
2008-09-23 09:30:00,7.31,7.39,7.15,7.26,11100.0,7.31,7.39,7.15,7.26,11100.0
2008-09-23 09:35:00,7.25,7.3,7.2,7.29,31800.0,7.25,7.3,7.2,7.29,31800.0
2008-09-23 09:40:00,7.29,7.33,7.26,7.33,24900.0,7.29,7.33,7.26,7.33,24900.0
2008-09-23 09:45:00,7.32,7.34,7.31,7.33,27500.0,7.32,7.34,7.31,7.33,27500.0
2008-09-23 09:50:00,7.33,7.34,7.27,7.31,25300.0,7.33,7.34,7.27,7.31,25300.0
2008-09-23 09:55:00,7.3,7.31,7.28,7.28,21400.0,7.3,7.31,7.28,7.28,21400.0
2008-09-23 10:00:00,7.29,7.29,7.25,7.25,16700.0,7.29,7.29,7.25,7.25,16700.0
2008-09-23 10:05:00,7.26,7.28,7.26,7.27,31300.0,7.26,7.28,7.26,7.27,31300.0
2008-09-23 10:10:00,7.28,7.3,7.27,7.3,17500.0,7.28,7.3,7.27,7.3,17500.0
2008-09-23 10:15:00,7.3,7.3,7.29,7.3,16300.0,7.3,7.3,7.29,7.3,16300.0
2008-09-23 10:20:00,7.3,7.33,7.3,7.32,35600.0,7.3,7.33,7.3,7.32,35600.0
2008-09-23 10:25:00,7.33,7.33,7.32,7.33,11200.0,7.33,7.33,7.32,7.33,11200.0
2008-09-23 10:30:00,7.32,7.33,7.32,7.32,13800.0,7.32,7.33,7.32,7.32,13800.0
2008-09-23 10:35:00,7.33,7.33,7.3,7.31,29700.0,7.33,7.33,7.3,7.31,29700.0
2008-09-23 10:40:00,7.3,7.3,7.28,7.28,22000.0,7.3,7.3,7.28,7.28,22000.0
2008-09-23 10:45:00,7.28,7.29,7.27,7.27,14000.0,7.28,7.29,7.27,7.27,14000.0
2008-09-23 10:50:00,7.27,7.27,7.2,7.22,51700.0,7.27,7.27,7.2,7.22,51700.0
2008-09-23 10:55:00,7.22,7.25,7.22,7.25,22200.0,7.22,7.25,7.22,7.25,22200.0
2008-09-23 11:00:00,7.25,7.25,7.24,7.24,11400.0,7.25,7.25,7.24,7.24,11400.0
2008-09-23 11:05:00,7.24,7.25,7.24,7.25,8900.0,7.24,7.25,7.24,7.25,8900.0
2008-09-23 11:10:00,7.25,7.27,7.25,7.27,14600.0,7.25,7.27,7.25,7.27,14600.0
2008-09-23 11:15:00,7.27,7.29,7.27,7.29,6700.0,7.27,7.29,7.27,7.29,6700.0
2008-09-23 11:20:00,7.28,7.29,7.26,7.26,20800.0,7.28,7.29,7.26,7.26,20800.0
2008-09-23 11:25:00,7.27,7.27,7.25,7.26,8000.0,7.27,7.27,7.25,7.26,8000.0
2008-09-23 11:30:00,7.26,7.26,7.24,7.24,9200.0,7.26,7.26,7.24,7.24,9200.0
2008-09-23 11:35:00,7.25,7.25,7.21,7.23,62100.0,7.25,7.25,7.21,7.23,62100.0
2008-09-23 11:40:00,7.22,7.23,7.2,7.21,24900.0,7.22,7.23,7.2,7.21,24900.0
2008-09-23 11:45:00,7.22,7.23,7.21,7.23,11600.0,7.22,7.23,7.21,7.23,11600.0
2008-09-23 11:50:00,7.22,7.23,7.22,7.22,5800.0,7.22,7.23,7.22,7.22,5800.0
2008-09-23 11:55:00,7.22,7.23,7.22,7.22,9300.0,7.22,7.23,7.22,7.22,9300.0
2008-09-23 12:00:00,7.22,7.23,7.18,7.18,38700.0,7.22,7.23,7.18,7.18,38700.0
2008-09-23 12:05:00,7.19,7.2,7.17,7.19,74000.0,7.19,7.2,7.17,7.19,74000.0
2008-09-23 12:10:00,7.19,7.19,7.17,7.19,37100.0,7.19,7.19,7.17,7.19,37100.0
2008-09-23 12:15:00,7.19,7.19,7.18,7.19,10100.0,7.19,7.19,7.18,7.19,10100.0
2008-09-23 12:20:00,7.19,7.21,7.18,7.21,73600.0,7.19,7.21,7.18,7.21,73600.0
2008-09-23 12:25:00,7.2,7.21,7.2,7.21,2200.0,7.2,7.21,7.2,7.21,2200.0
2008-09-23 12:30:00,7.21,7.21,7.15,7.16,54500.0,7.21,7.21,7.15,7.16,54500.0
2008-09-23 12:35:00,7.16,7.17,7.16,7.16,98900.0,7.16,7.17,7.16,7.16,98900.0
2008-09-23 12:40:00,7.17,7.17,7.13,7.13,40600.0,7.17,7.17,7.13,7.13,40600.0
2008-09-23 12:45:00,7.12,7.14,7.12,7.14,22600.0,7.12,7.14,7.12,7.14,22600.0
2008-09-23 12:50:00,7.14,7.14,7.13,7.14,3100.0,7.14,7.14,7.13,7.14,3100.0
2008-09-23 12:55:00,7.14,7.14,7.13,7.14,3700.0,7.14,7.14,7.13,7.14,3700.0
2008-09-23 13:00:00,7.13,7.14,7.12,7.12,80900.0,7.13,7.14,7.12,7.12,80900.0
2008-09-23 13:05:00,7.13,7.13,7.12,7.13,3300.0,7.13,7.13,7.12,7.13,3300.0
2008-09-23 13:10:00,7.13,7.13,7.12,7.12,6400.0,7.13,7.13,7.12,7.12,6400.0
2008-09-23 13:15:00,7.12,7.15,7.12,7.13,81700.0,7.12,7.15,7.12,7.13,81700.0
2008-09-23 13:20:00,7.14,7.14,7.13,7.13,7200.0,7.14,7.14,7.13,7.13,7200.0
2008-09-23 13:25:00,7.13,7.14,7.13,7.14,2900.0,7.13,7.14,7.13,7.14,2900.0
2008-09-23 13:30:00,7.14,7.14,7.12,7.14,69300.0,7.14,7.14,7.12,7.14,69300.0
2008-09-23 13:35:00,7.13,7.14,7.12,7.13,29400.0,7.13,7.14,7.12,7.13,29400.0
2008-09-23 13:40:00,7.13,7.14,7.13,7.13,5000.0,7.13,7.14,7.13,7.13,5000.0
2008-09-23 13:45:00,7.13,7.14,7.13,7.13,43300.0,7.13,7.14,7.13,7.13,43300.0
2008-09-23 13:50:00,7.13,7.13,7.1,7.1,57900.0,7.13,7.13,7.1,7.1,57900.0
2008-09-23 13:55:00,7.11,7.11,7.1,7.11,5400.0,7.11,7.11,7.1,7.11,5400.0
2008-09-23 14:00:00,7.11,7.12,7.1,7.12,53200.0,7.11,7.12,7.1,7.12,53200.0
2008-09-23 14:05:00,7.12,7.15,7.11,7.15,92800.0,7.12,7.15,7.11,7.15,92800.0
2008-09-23 14:10:00,7.15,7.16,7.13,7.15,44700.0,7.15,7.16,7.13,7.15,44700.0
2008-09-23 14:15:00,7.14,7.14,7.13,7.14,13400.0,7.14,7.14,7.13,7.14,13400.0
2008-09-23 14:20:00,7.14,7.16,7.13,7.16,53200.0,7.14,7.16,7.13,7.16,53200.0
2008-09-23 14:25:00,7.16,7.2,7.16,7.2,48000.0,7.16,7.2,7.16,7.2,48000.0
2008-09-23 14:30:00,7.2,7.2,7.19,7.2,7900.0,7.2,7.2,7.19,7.2,7900.0
2008-09-23 14:35:00,7.19,7.2,7.19,7.2,9600.0,7.19,7.2,7.19,7.2,9600.0
2008-09-23 14:40:00,7.2,7.2,7.17,7.18,41800.0,7.2,7.2,7.17,7.18,41800.0
2008-09-23 14:45:00,7.17,7.24,7.17,7.24,57200.0,7.17,7.24,7.17,7.24,57200.0
2008-09-23 14:50:00,7.23,7.24,7.23,7.23,8600.0,7.23,7.24,7.23,7.23,8600.0
2008-09-23 14:55:00,7.23,7.24,7.23,7.23,6600.0,7.23,7.24,7.23,7.23,6600.0
2008-09-23 15:00:00,7.22,7.23,7.19,7.19,34000.0,7.22,7.23,7.19,7.19,34000.0
2008-09-23 15:05:00,7.19,7.21,7.18,7.21,55400.0,7.19,7.21,7.18,7.21,55400.0
2008-09-23 15:10:00,7.2,7.21,7.19,7.19,50900.0,7.2,7.21,7.19,7.19,50900.0
2008-09-23 15:15:00,7.19,7.21,7.19,7.2,36300.0,7.19,7.21,7.19,7.2,36300.0
2008-09-23 15:20:00,7.2,7.21,7.18,7.2,148300.0,7.2,7.21,7.18,7.2,148300.0
2008-09-23 15:25:00,7.19,7.2,7.18,7.18,33700.0,7.19,7.2,7.18,7.18,33700.0
2008-09-23 15:30:00,7.19,7.19,7.13,7.15,110000.0,7.19,7.19,7.13,7.15,110000.0
2008-09-23 15:35:00,7.14,7.15,7.12,7.13,56700.0,7.14,7.15,7.12,7.13,56700.0
2008-09-23 15:40:00,7.12,7.13,7.11,7.11,44000.0,7.12,7.13,7.11,7.11,44000.0
2008-09-23 15:45:00,7.11,7.11,7.06,7.09,169000.0,7.11,7.11,7.06,7.09,169000.0
2008-09-23 15:50:00,7.09,7.12,7.09,7.12,104700.0,7.09,7.12,7.09,7.12,104700.0
2008-09-23 15:55:00,7.11,7.12,7.09,7.1,152000.0,7.11,7.12,7.09,7.1,152000.0
2008-09-24 09:30:00,7.08,7.32,7.07,7.14,45400.0,7.08,7.32,7.07,7.14,45400.0
2008-09-24 09:35:00,7.14,7.19,7.11,7.18,18800.0,7.14,7.19,7.11,7.18,18800.0
2008-09-24 09:40:00,7.19,7.19,7.15,7.18,40300.0,7.19,7.19,7.15,7.18,40300.0
2008-09-24 09:45:00,7.19,7.19,7.12,7.15,56100.0,7.19,7.19,7.12,7.15,56100.0
2008-09-24 09:50:00,7.15,7.19,7.15,7.15,53400.0,7.15,7.19,7.15,7.15,53400.0
2008-09-24 09:55:00,7.16,7.2,7.16,7.19,52800.0,7.16,7.2,7.16,7.19,52800.0
2008-09-24 10:00:00,7.19,7.22,7.15,7.15,49100.0,7.19,7.22,7.15,7.15,49100.0
2008-09-24 10:05:00,7.15,7.18,7.15,7.16,16500.0,7.15,7.18,7.15,7.16,16500.0
2008-09-24 10:10:00,7.17,7.19,7.13,7.15,36500.0,7.17,7.19,7.13,7.15,36500.0
2008-09-24 10:15:00,7.15,7.16,7.15,7.15,13900.0,7.15,7.16,7.15,7.15,13900.0
2008-09-24 10:20:00,7.16,7.17,7.15,7.17,13400.0,7.16,7.17,7.15,7.17,13400.0
2008-09-24 10:25:00,7.17,7.18,7.15,7.16,19100.0,7.17,7.18,7.15,7.16,19100.0
2008-09-24 10:30:00,7.17,7.22,7.17,7.21,32000.0,7.17,7.22,7.17,7.21,32000.0
2008-09-24 10:35:00,7.22,7.26,7.21,7.26,46700.0,7.22,7.26,7.21,7.26,46700.0
2008-09-24 10:40:00,7.26,7.28,7.25,7.26,26600.0,7.26,7.28,7.25,7.26,26600.0
2008-09-24 10:45:00,7.27,7.29,7.26,7.29,33700.0,7.27,7.29,7.26,7.29,33700.0
2008-09-24 10:50:00,7.3,7.34,7.29,7.32,42700.0,7.3,7.34,7.29,7.32,42700.0
2008-09-24 10:55:00,7.31,7.31,7.3,7.3,7600.0,7.31,7.31,7.3,7.3,7600.0
2008-09-24 11:00:00,7.31,7.32,7.29,7.29,24100.0,7.31,7.32,7.29,7.29,24100.0
2008-09-24 11:05:00,7.3,7.3,7.26,7.27,12700.0,7.3,7.3,7.26,7.27,12700.0
2008-09-24 11:10:00,7.26,7.27,7.26,7.27,4300.0,7.26,7.27,7.26,7.27,4300.0
2008-09-24 11:15:00,7.27,7.28,7.26,7.27,33700.0,7.27,7.28,7.26,7.27,33700.0
2008-09-24 11:20:00,7.26,7.27,7.26,7.26,20600.0,7.26,7.27,7.26,7.26,20600.0
2008-09-24 11:25:00,7.26,7.26,7.26,7.26,8700.0,7.26,7.26,7.26,7.26,8700.0
2008-09-24 11:30:00,7.26,7.26,7.25,7.26,17200.0,7.26,7.26,7.25,7.26,17200.0
2008-09-24 11:35:00,7.25,7.26,7.23,7.25,132100.0,7.25,7.26,7.23,7.25,132100.0
2008-09-24 11:40:00,7.24,7.25,7.24,7.24,62100.0,7.24,7.25,7.24,7.24,62100.0
2008-09-24 11:45:00,7.24,7.24,7.23,7.24,6900.0,7.24,7.24,7.23,7.24,6900.0
2008-09-24 11:50:00,7.23,7.25,7.23,7.24,14900.0,7.23,7.25,7.23,7.24,14900.0
2008-09-24 11:55:00,7.24,7.26,7.24,7.24,43400.0,7.24,7.26,7.24,7.24,43400.0
2008-09-24 12:00:00,7.24,7.27,7.2,7.2,61200.0,7.24,7.27,7.2,7.2,61200.0
2008-09-24 12:05:00,7.19,7.2,7.18,7.18,16800.0,7.19,7.2,7.18,7.18,16800.0
2008-09-24 12:10:00,7.19,7.2,7.18,7.2,6300.0,7.19,7.2,7.18,7.2,6300.0
2008-09-24 12:15:00,7.2,7.22,7.2,7.22,48300.0,7.2,7.22,7.2,7.22,48300.0
2008-09-24 12:20:00,7.22,7.22,7.19,7.2,30300.0,7.22,7.22,7.19,7.2,30300.0
2008-09-24 12:25:00,7.2,7.2,7.12,7.12,82700.0,7.2,7.2,7.12,7.12,82700.0
2008-09-24 12:30:00,7.13,7.16,7.13,7.16,54000.0,7.13,7.16,7.13,7.16,54000.0
2008-09-24 12:35:00,7.16,7.17,7.14,7.15,47300.0,7.16,7.17,7.14,7.15,47300.0
2008-09-24 12:40:00,7.14,7.15,7.13,7.15,29700.0,7.14,7.15,7.13,7.15,29700.0
2008-09-24 12:45:00,7.14,7.15,7.14,7.15,47500.0,7.14,7.15,7.14,7.15,47500.0
2008-09-24 12:50:00,7.15,7.18,7.14,7.18,44000.0,7.15,7.18,7.14,7.18,44000.0
2008-09-24 12:55:00,7.18,7.18,7.17,7.17,45300.0,7.18,7.18,7.17,7.17,45300.0
2008-09-24 13:00:00,7.16,7.17,7.15,7.16,39100.0,7.16,7.17,7.15,7.16,39100.0
2008-09-24 13:05:00,7.15,7.17,7.15,7.17,39200.0,7.15,7.17,7.15,7.17,39200.0
2008-09-24 13:10:00,7.17,7.17,7.16,7.17,4800.0,7.17,7.17,7.16,7.17,4800.0
2008-09-24 13:15:00,7.17,7.17,7.15,7.16,30500.0,7.17,7.17,7.15,7.16,30500.0
2008-09-24 13:20:00,7.16,7.17,7.14,7.17,96200.0,7.16,7.17,7.14,7.17,96200.0
2008-09-24 13:25:00,7.17,7.18,7.15,7.18,55300.0,7.17,7.18,7.15,7.18,55300.0
2008-09-24 13:30:00,7.18,7.19,7.18,7.18,22800.0,7.18,7.19,7.18,7.18,22800.0
2008-09-24 13:35:00,7.18,7.18,7.17,7.18,7000.0,7.18,7.18,7.17,7.18,7000.0
2008-09-24 13:40:00,7.18,7.19,7.17,7.18,35200.0,7.18,7.19,7.17,7.18,35200.0
2008-09-24 13:45:00,7.18,7.18,7.17,7.18,13300.0,7.18,7.18,7.17,7.18,13300.0
2008-09-24 13:50:00,7.18,7.18,7.16,7.17,43200.0,7.18,7.18,7.16,7.17,43200.0
2008-09-24 13:55:00,7.17,7.18,7.13,7.14,225000.0,7.17,7.18,7.13,7.14,225000.0
2008-09-24 14:00:00,7.13,7.15,7.13,7.15,12700.0,7.13,7.15,7.13,7.15,12700.0
2008-09-24 14:05:00,7.15,7.16,7.14,7.16,19600.0,7.15,7.16,7.14,7.16,19600.0
2008-09-24 14:10:00,7.16,7.17,7.14,7.14,35100.0,7.16,7.17,7.14,7.14,35100.0
2008-09-24 14:15:00,7.15,7.16,7.14,7.16,35000.0,7.15,7.16,7.14,7.16,35000.0
2008-09-24 14:20:00,7.16,7.17,7.14,7.15,41700.0,7.16,7.17,7.14,7.15,41700.0
2008-09-24 14:25:00,7.15,7.17,7.14,7.17,51100.0,7.15,7.17,7.14,7.17,51100.0
2008-09-24 14:30:00,7.17,7.17,7.15,7.16,31400.0,7.17,7.17,7.15,7.16,31400.0
2008-09-24 14:35:00,7.16,7.17,7.16,7.16,5300.0,7.16,7.17,7.16,7.16,5300.0
2008-09-24 14:40:00,7.16,7.16,7.15,7.16,21400.0,7.16,7.16,7.15,7.16,21400.0
2008-09-24 14:45:00,7.16,7.16,7.15,7.15,36700.0,7.16,7.16,7.15,7.15,36700.0
2008-09-24 14:50:00,7.15,7.16,7.15,7.15,17900.0,7.15,7.16,7.15,7.15,17900.0
2008-09-24 14:55:00,7.16,7.16,7.15,7.15,6400.0,7.16,7.16,7.15,7.15,6400.0
2008-09-24 15:00:00,7.15,7.16,7.13,7.13,25700.0,7.15,7.16,7.13,7.13,25700.0
2008-09-24 15:05:00,7.14,7.16,7.13,7.15,85200.0,7.14,7.16,7.13,7.15,85200.0
2008-09-24 15:10:00,7.15,7.16,7.14,7.14,75500.0,7.15,7.16,7.14,7.14,75500.0
2008-09-24 15:15:00,7.14,7.15,7.09,7.09,66000.0,7.14,7.15,7.09,7.09,66000.0
2008-09-24 15:20:00,7.09,7.11,7.09,7.11,80300.0,7.09,7.11,7.09,7.11,80300.0
2008-09-24 15:25:00,7.11,7.11,7.1,7.11,31100.0,7.11,7.11,7.1,7.11,31100.0
2008-09-24 15:30:00,7.11,7.14,7.08,7.09,332000.0,7.11,7.14,7.08,7.09,332000.0
2008-09-24 15:35:00,7.09,7.11,7.08,7.1,38400.0,7.09,7.11,7.08,7.1,38400.0
2008-09-24 15:40:00,7.09,7.1,7.08,7.09,48800.0,7.09,7.1,7.08,7.09,48800.0
2008-09-24 15:45:00,7.09,7.09,7.08,7.08,49300.0,7.09,7.09,7.08,7.08,49300.0
2008-09-24 15:50:00,7.09,7.09,7.05,7.05,162000.0,7.09,7.09,7.05,7.05,162000.0
2008-09-24 15:55:00,7.06,7.1,7.05,7.1,177300.0,7.06,7.1,7.05,7.1,177300.0
2008-09-25 09:30:00,7.18,7.28,7.14,7.15,41600.0,7.18,7.28,7.14,7.15,41600.0
2008-09-25 09:35:00,7.16,7.17,7.09,7.13,22900.0,7.16,7.17,7.09,7.13,22900.0
2008-09-25 09:40:00,7.13,7.16,7.07,7.09,224100.0,7.13,7.16,7.07,7.09,224100.0
2008-09-25 09:45:00,7.09,7.11,7.07,7.08,107100.0,7.09,7.11,7.07,7.08,107100.0
2008-09-25 09:50:00,7.08,7.1,7.07,7.09,201500.0,7.08,7.1,7.07,7.09,201500.0
2008-09-25 09:55:00,7.1,7.11,7.09,7.09,81500.0,7.1,7.11,7.09,7.09,81500.0
2008-09-25 10:00:00,7.1,7.12,7.09,7.12,33600.0,7.1,7.12,7.09,7.12,33600.0
2008-09-25 10:05:00,7.11,7.13,7.1,7.13,71400.0,7.11,7.13,7.1,7.13,71400.0
2008-09-25 10:10:00,7.13,7.14,7.12,7.13,91500.0,7.13,7.14,7.12,7.13,91500.0
2008-09-25 10:15:00,7.13,7.16,7.1,7.11,261600.0,7.13,7.16,7.1,7.11,261600.0
2008-09-25 10:20:00,7.11,7.11,7.09,7.1,41000.0,7.11,7.11,7.09,7.1,41000.0
2008-09-25 10:25:00,7.09,7.1,7.08,7.1,55300.0,7.09,7.1,7.08,7.1,55300.0
2008-09-25 10:30:00,7.11,7.11,7.09,7.09,51700.0,7.11,7.11,7.09,7.09,51700.0
2008-09-25 10:35:00,7.09,7.09,7.05,7.05,26900.0,7.09,7.09,7.05,7.05,26900.0
2008-09-25 10:40:00,7.05,7.08,7.04,7.05,114000.0,7.05,7.08,7.04,7.05,114000.0
2008-09-25 10:45:00,7.05,7.07,7.05,7.06,81400.0,7.05,7.07,7.05,7.06,81400.0
2008-09-25 10:50:00,7.07,7.07,7.05,7.05,39800.0,7.07,7.07,7.05,7.05,39800.0
2008-09-25 10:55:00,7.05,7.05,6.99,6.99,199000.0,7.05,7.05,6.99,6.99,199000.0
2008-09-25 11:00:00,6.99,7.04,6.99,7.03,51400.0,6.99,7.04,6.99,7.03,51400.0
2008-09-25 11:05:00,7.04,7.05,7.03,7.03,24400.0,7.04,7.05,7.03,7.03,24400.0
2008-09-25 11:10:00,7.03,7.04,7.0,7.0,114900.0,7.03,7.04,7.0,7.0,114900.0
2008-09-25 11:15:00,7.0,7.01,6.99,7.0,117500.0,7.0,7.01,6.99,7.0,117500.0
2008-09-25 11:20:00,7.0,7.04,6.99,7.04,255300.0,7.0,7.04,6.99,7.04,255300.0
2008-09-25 11:25:00,7.03,7.08,7.03,7.05,220900.0,7.03,7.08,7.03,7.05,220900.0
2008-09-25 11:30:00,7.05,7.09,7.05,7.08,81400.0,7.05,7.09,7.05,7.08,81400.0
2008-09-25 11:35:00,7.09,7.1,7.08,7.09,88700.0,7.09,7.1,7.08,7.09,88700.0
2008-09-25 11:40:00,7.09,7.09,7.08,7.09,10900.0,7.09,7.09,7.08,7.09,10900.0
2008-09-25 11:45:00,7.08,7.1,7.04,7.05,113600.0,7.08,7.1,7.04,7.05,113600.0
2008-09-25 11:50:00,7.05,7.05,7.04,7.05,12300.0,7.05,7.05,7.04,7.05,12300.0
2008-09-25 11:55:00,7.05,7.05,7.04,7.04,11400.0,7.05,7.05,7.04,7.04,11400.0
2008-09-25 12:00:00,7.05,7.05,7.03,7.03,77900.0,7.05,7.05,7.03,7.03,77900.0
2008-09-25 12:05:00,7.03,7.05,7.03,7.05,30100.0,7.03,7.05,7.03,7.05,30100.0
2008-09-25 12:10:00,7.06,7.08,7.04,7.07,98300.0,7.06,7.08,7.04,7.07,98300.0
2008-09-25 12:15:00,7.07,7.08,7.05,7.07,65700.0,7.07,7.08,7.05,7.07,65700.0
2008-09-25 12:20:00,7.08,7.08,7.07,7.07,28100.0,7.08,7.08,7.07,7.07,28100.0
2008-09-25 12:25:00,7.07,7.08,7.06,7.07,38800.0,7.07,7.08,7.06,7.07,38800.0
2008-09-25 12:30:00,7.07,7.08,7.06,7.07,59600.0,7.07,7.08,7.06,7.07,59600.0
2008-09-25 12:35:00,7.07,7.09,7.06,7.07,67500.0,7.07,7.09,7.06,7.07,67500.0
2008-09-25 12:40:00,7.08,7.08,7.06,7.07,159400.0,7.08,7.08,7.06,7.07,159400.0
2008-09-25 12:45:00,7.07,7.07,7.05,7.07,83000.0,7.07,7.07,7.05,7.07,83000.0
2008-09-25 12:50:00,7.07,7.1,7.06,7.07,56300.0,7.07,7.1,7.06,7.07,56300.0
2008-09-25 12:55:00,7.06,7.07,7.04,7.06,102000.0,7.06,7.07,7.04,7.06,102000.0
2008-09-25 13:00:00,7.06,7.09,7.06,7.09,19800.0,7.06,7.09,7.06,7.09,19800.0
2008-09-25 13:05:00,7.08,7.09,7.07,7.07,24000.0,7.08,7.09,7.07,7.07,24000.0
2008-09-25 13:10:00,7.08,7.08,7.07,7.08,9400.0,7.08,7.08,7.07,7.08,9400.0
2008-09-25 13:15:00,7.08,7.08,7.07,7.07,7500.0,7.08,7.08,7.07,7.07,7500.0
2008-09-25 13:20:00,7.07,7.08,7.07,7.07,13500.0,7.07,7.08,7.07,7.07,13500.0
2008-09-25 13:25:00,7.08,7.08,7.07,7.07,21200.0,7.08,7.08,7.07,7.07,21200.0
2008-09-25 13:30:00,7.07,7.08,7.06,7.06,39100.0,7.07,7.08,7.06,7.06,39100.0
2008-09-25 13:35:00,7.06,7.07,7.06,7.06,41300.0,7.06,7.07,7.06,7.06,41300.0
2008-09-25 13:40:00,7.06,7.07,7.06,7.06,41800.0,7.06,7.07,7.06,7.06,41800.0
2008-09-25 13:45:00,7.06,7.07,7.06,7.06,23300.0,7.06,7.07,7.06,7.06,23300.0
2008-09-25 13:50:00,7.06,7.07,7.03,7.03,48100.0,7.06,7.07,7.03,7.03,48100.0
2008-09-25 13:55:00,7.03,7.03,7.02,7.02,26900.0,7.03,7.03,7.02,7.02,26900.0
2008-09-25 14:00:00,7.02,7.03,7.02,7.02,20200.0,7.02,7.03,7.02,7.02,20200.0
2008-09-25 14:05:00,7.02,7.03,7.01,7.01,32800.0,7.02,7.03,7.01,7.01,32800.0
2008-09-25 14:10:00,7.01,7.02,6.99,6.99,38000.0,7.01,7.02,6.99,6.99,38000.0
2008-09-25 14:15:00,6.99,7.0,6.96,6.98,34200.0,6.99,7.0,6.96,6.98,34200.0
2008-09-25 14:20:00,6.98,6.99,6.98,6.98,24700.0,6.98,6.99,6.98,6.98,24700.0
2008-09-25 14:25:00,6.99,6.99,6.97,6.97,35600.0,6.99,6.99,6.97,6.97,35600.0
2008-09-25 14:30:00,6.97,6.97,6.93,6.93,215300.0,6.97,6.97,6.93,6.93,215300.0
2008-09-25 14:35:00,6.94,6.95,6.92,6.93,149700.0,6.94,6.95,6.92,6.93,149700.0
2008-09-25 14:40:00,6.94,6.94,6.9,6.92,115400.0,6.94,6.94,6.9,6.92,115400.0
2008-09-25 14:45:00,6.91,6.91,6.9,6.9,67700.0,6.91,6.91,6.9,6.9,67700.0
2008-09-25 14:50:00,6.9,6.9,6.88,6.89,83900.0,6.9,6.9,6.88,6.89,83900.0
2008-09-25 14:55:00,6.88,6.93,6.87,6.93,312200.0,6.88,6.93,6.87,6.93,312200.0
2008-09-25 15:00:00,6.93,6.93,6.89,6.89,97900.0,6.93,6.93,6.89,6.89,97900.0
2008-09-25 15:05:00,6.89,6.9,6.88,6.89,74700.0,6.89,6.9,6.88,6.89,74700.0
2008-09-25 15:10:00,6.88,6.9,6.87,6.89,132000.0,6.88,6.9,6.87,6.89,132000.0
2008-09-25 15:15:00,6.9,6.9,6.88,6.89,83900.0,6.9,6.9,6.88,6.89,83900.0
2008-09-25 15:20:00,6.89,6.89,6.88,6.88,123800.0,6.89,6.89,6.88,6.88,123800.0
2008-09-25 15:25:00,6.88,6.89,6.87,6.88,151400.0,6.88,6.89,6.87,6.88,151400.0
2008-09-25 15:30:00,6.89,6.89,6.85,6.87,147900.0,6.89,6.89,6.85,6.87,147900.0
2008-09-25 15:35:00,6.87,6.9,6.86,6.88,168700.0,6.87,6.9,6.86,6.88,168700.0
2008-09-25 15:40:00,6.87,6.87,6.83,6.83,156100.0,6.87,6.87,6.83,6.83,156100.0
2008-09-25 15:45:00,6.83,6.84,6.81,6.83,230700.0,6.83,6.84,6.81,6.83,230700.0
2008-09-25 15:50:00,6.83,6.85,6.77,6.84,353800.0,6.83,6.85,6.77,6.84,353800.0
2008-09-25 15:55:00,6.84,6.85,6.8,6.84,269700.0,6.84,6.85,6.8,6.84,269700.0
2008-09-26 09:30:00,6.78,6.84,6.74,6.82,34400.0,6.78,6.84,6.74,6.82,34400.0
2008-09-26 09:35:00,6.83,6.83,6.77,6.81,34300.0,6.83,6.83,6.77,6.81,34300.0
2008-09-26 09:40:00,6.79,6.83,6.78,6.82,32400.0,6.79,6.83,6.78,6.82,32400.0
2008-09-26 09:45:00,6.82,6.82,6.76,6.79,76800.0,6.82,6.82,6.76,6.79,76800.0
2008-09-26 09:50:00,6.79,6.79,6.78,6.78,27200.0,6.79,6.79,6.78,6.78,27200.0
2008-09-26 09:55:00,6.78,6.82,6.78,6.82,134700.0,6.78,6.82,6.78,6.82,134700.0
2008-09-26 10:00:00,6.82,6.82,6.8,6.81,31700.0,6.82,6.82,6.8,6.81,31700.0
2008-09-26 10:05:00,6.81,6.81,6.8,6.81,39500.0,6.81,6.81,6.8,6.81,39500.0
2008-09-26 10:10:00,6.81,6.81,6.8,6.8,99100.0,6.81,6.81,6.8,6.8,99100.0
2008-09-26 10:15:00,6.8,6.81,6.79,6.79,116800.0,6.8,6.81,6.79,6.79,116800.0
2008-09-26 10:20:00,6.79,6.81,6.79,6.8,116000.0,6.79,6.81,6.79,6.8,116000.0
2008-09-26 10:25:00,6.8,6.8,6.79,6.8,167300.0,6.8,6.8,6.79,6.8,167300.0
2008-09-26 10:30:00,6.8,6.82,6.79,6.8,126800.0,6.8,6.82,6.79,6.8,126800.0
2008-09-26 10:35:00,6.8,6.8,6.79,6.8,103400.0,6.8,6.8,6.79,6.8,103400.0
2008-09-26 10:40:00,6.8,6.8,6.79,6.8,29400.0,6.8,6.8,6.79,6.8,29400.0
2008-09-26 10:45:00,6.79,6.8,6.78,6.8,107800.0,6.79,6.8,6.78,6.8,107800.0
2008-09-26 10:50:00,6.79,6.81,6.79,6.79,97200.0,6.79,6.81,6.79,6.79,97200.0
2008-09-26 10:55:00,6.8,6.84,6.79,6.81,167200.0,6.8,6.84,6.79,6.81,167200.0
2008-09-26 11:00:00,6.8,6.8,6.78,6.78,81900.0,6.8,6.8,6.78,6.78,81900.0
2008-09-26 11:05:00,6.78,6.79,6.78,6.79,53900.0,6.78,6.79,6.78,6.79,53900.0
2008-09-26 11:10:00,6.79,6.82,6.76,6.82,307900.0,6.79,6.82,6.76,6.82,307900.0
2008-09-26 11:15:00,6.81,6.86,6.8,6.86,97000.0,6.81,6.86,6.8,6.86,97000.0
2008-09-26 11:20:00,6.86,6.86,6.81,6.82,78000.0,6.86,6.86,6.81,6.82,78000.0
2008-09-26 11:25:00,6.82,6.83,6.82,6.82,25800.0,6.82,6.83,6.82,6.82,25800.0
2008-09-26 11:30:00,6.82,6.83,6.82,6.82,33800.0,6.82,6.83,6.82,6.82,33800.0
2008-09-26 11:35:00,6.82,6.83,6.82,6.82,41600.0,6.82,6.83,6.82,6.82,41600.0
2008-09-26 11:40:00,6.82,6.83,6.81,6.81,49600.0,6.82,6.83,6.81,6.81,49600.0
2008-09-26 11:45:00,6.82,6.82,6.78,6.8,720200.0,6.82,6.82,6.78,6.8,720200.0
2008-09-26 11:50:00,6.8,6.81,6.79,6.8,282100.0,6.8,6.81,6.79,6.8,282100.0
2008-09-26 11:55:00,6.8,6.81,6.8,6.8,88300.0,6.8,6.81,6.8,6.8,88300.0
2008-09-26 12:00:00,6.8,6.8,6.79,6.8,90500.0,6.8,6.8,6.79,6.8,90500.0
2008-09-26 12:05:00,6.79,6.8,6.79,6.8,4700.0,6.79,6.8,6.79,6.8,4700.0
2008-09-26 12:10:00,6.79,6.8,6.79,6.8,106900.0,6.79,6.8,6.79,6.8,106900.0
2008-09-26 12:15:00,6.8,6.8,6.78,6.78,62100.0,6.8,6.8,6.78,6.78,62100.0
2008-09-26 12:20:00,6.79,6.8,6.78,6.8,127500.0,6.79,6.8,6.78,6.8,127500.0
2008-09-26 12:25:00,6.79,6.8,6.79,6.8,95400.0,6.79,6.8,6.79,6.8,95400.0
2008-09-26 12:30:00,6.81,6.82,6.79,6.8,323200.0,6.81,6.82,6.79,6.8,323200.0
2008-09-26 12:35:00,6.81,6.82,6.8,6.82,150500.0,6.81,6.82,6.8,6.82,150500.0
2008-09-26 12:40:00,6.83,6.85,6.8,6.83,38400.0,6.83,6.85,6.8,6.83,38400.0
2008-09-26 12:45:00,6.83,6.87,6.83,6.86,63100.0,6.83,6.87,6.83,6.86,63100.0
2008-09-26 12:50:00,6.86,6.87,6.86,6.86,21700.0,6.86,6.87,6.86,6.86,21700.0
2008-09-26 12:55:00,6.87,6.87,6.85,6.85,25900.0,6.87,6.87,6.85,6.85,25900.0
2008-09-26 13:00:00,6.86,6.86,6.82,6.83,90400.0,6.86,6.86,6.82,6.83,90400.0
2008-09-26 13:05:00,6.83,6.83,6.82,6.82,32100.0,6.83,6.83,6.82,6.82,32100.0
2008-09-26 13:10:00,6.82,6.85,6.81,6.82,130400.0,6.82,6.85,6.81,6.82,130400.0
2008-09-26 13:15:00,6.82,6.84,6.81,6.83,36100.0,6.82,6.84,6.81,6.83,36100.0
2008-09-26 13:20:00,6.83,6.84,6.83,6.84,23200.0,6.83,6.84,6.83,6.84,23200.0
2008-09-26 13:25:00,6.84,6.85,6.83,6.84,28100.0,6.84,6.85,6.83,6.84,28100.0
2008-09-26 13:30:00,6.84,6.85,6.84,6.84,7200.0,6.84,6.85,6.84,6.84,7200.0
2008-09-26 13:35:00,6.84,6.85,6.84,6.84,120500.0,6.84,6.85,6.84,6.84,120500.0
2008-09-26 13:40:00,6.84,6.87,6.84,6.87,32500.0,6.84,6.87,6.84,6.87,32500.0
2008-09-26 13:45:00,6.86,6.87,6.86,6.87,8600.0,6.86,6.87,6.86,6.87,8600.0
2008-09-26 13:50:00,6.87,6.87,6.86,6.86,17300.0,6.87,6.87,6.86,6.86,17300.0
2008-09-26 13:55:00,6.86,6.86,6.85,6.85,56000.0,6.86,6.86,6.85,6.85,56000.0
2008-09-26 14:00:00,6.85,6.85,6.83,6.83,60100.0,6.85,6.85,6.83,6.83,60100.0
2008-09-26 14:05:00,6.84,6.84,6.83,6.83,22100.0,6.84,6.84,6.83,6.83,22100.0
2008-09-26 14:10:00,6.84,6.84,6.82,6.84,109300.0,6.84,6.84,6.82,6.84,109300.0
2008-09-26 14:15:00,6.84,6.87,6.84,6.86,58500.0,6.84,6.87,6.84,6.86,58500.0
2008-09-26 14:20:00,6.86,6.87,6.84,6.84,30900.0,6.86,6.87,6.84,6.84,30900.0
2008-09-26 14:25:00,6.85,6.85,6.8,6.83,123200.0,6.85,6.85,6.8,6.83,123200.0
2008-09-26 14:30:00,6.83,6.84,6.82,6.83,24300.0,6.83,6.84,6.82,6.83,24300.0
2008-09-26 14:35:00,6.83,6.83,6.81,6.83,62700.0,6.83,6.83,6.81,6.83,62700.0
2008-09-26 14:40:00,6.83,6.83,6.82,6.83,14600.0,6.83,6.83,6.82,6.83,14600.0
2008-09-26 14:45:00,6.83,6.84,6.82,6.83,240400.0,6.83,6.84,6.82,6.83,240400.0
2008-09-26 14:50:00,6.84,6.84,6.82,6.83,95800.0,6.84,6.84,6.82,6.83,95800.0
2008-09-26 14:55:00,6.83,6.83,6.82,6.83,33700.0,6.83,6.83,6.82,6.83,33700.0
2008-09-26 15:00:00,6.82,6.83,6.78,6.78,136900.0,6.82,6.83,6.78,6.78,136900.0
2008-09-26 15:05:00,6.77,6.78,6.76,6.76,21300.0,6.77,6.78,6.76,6.76,21300.0
2008-09-26 15:10:00,6.76,6.78,6.76,6.78,54500.0,6.76,6.78,6.76,6.78,54500.0
2008-09-26 15:15:00,6.78,6.78,6.74,6.75,64200.0,6.78,6.78,6.74,6.75,64200.0
2008-09-26 15:20:00,6.75,6.8,6.74,6.8,161000.0,6.75,6.8,6.74,6.8,161000.0
2008-09-26 15:25:00,6.8,6.82,6.78,6.79,101600.0,6.8,6.82,6.78,6.79,101600.0
2008-09-26 15:30:00,6.79,6.83,6.79,6.8,124000.0,6.79,6.83,6.79,6.8,124000.0
2008-09-26 15:35:00,6.8,6.81,6.79,6.8,86000.0,6.8,6.81,6.79,6.8,86000.0
2008-09-26 15:40:00,6.8,6.82,6.77,6.82,218500.0,6.8,6.82,6.77,6.82,218500.0
2008-09-26 15:45:00,6.83,6.83,6.81,6.83,69600.0,6.83,6.83,6.81,6.83,69600.0
2008-09-26 15:50:00,6.83,6.83,6.79,6.82,171900.0,6.83,6.83,6.79,6.82,171900.0
2008-09-26 15:55:00,6.82,6.83,6.79,6.82,367700.0,6.82,6.83,6.79,6.82,367700.0
2008-09-29 09:30:00,6.75,6.87,6.73,6.78,16900.0,6.75,6.87,6.73,6.78,16900.0
2008-09-29 09:35:00,6.78,6.78,6.73,6.76,20800.0,6.78,6.78,6.73,6.76,20800.0
2008-09-29 09:40:00,6.75,6.77,6.74,6.77,20800.0,6.75,6.77,6.74,6.77,20800.0
2008-09-29 09:45:00,6.75,6.76,6.74,6.74,11500.0,6.75,6.76,6.74,6.74,11500.0
2008-09-29 09:50:00,6.75,6.75,6.61,6.62,55500.0,6.75,6.75,6.61,6.62,55500.0
2008-09-29 09:55:00,6.62,6.73,6.58,6.7,40500.0,6.62,6.73,6.58,6.7,40500.0
2008-09-29 10:00:00,6.69,6.73,6.64,6.64,129300.0,6.69,6.73,6.64,6.64,129300.0
2008-09-29 10:05:00,6.65,6.68,6.64,6.68,32100.0,6.65,6.68,6.64,6.68,32100.0
2008-09-29 10:10:00,6.68,6.68,6.61,6.61,67700.0,6.68,6.68,6.61,6.61,67700.0
2008-09-29 10:15:00,6.61,6.65,6.55,6.64,84200.0,6.61,6.65,6.55,6.64,84200.0
2008-09-29 10:20:00,6.63,6.63,6.59,6.59,26700.0,6.63,6.63,6.59,6.59,26700.0
2008-09-29 10:25:00,6.59,6.62,6.59,6.62,14200.0,6.59,6.62,6.59,6.62,14200.0
2008-09-29 10:30:00,6.61,6.61,6.6,6.6,19300.0,6.61,6.61,6.6,6.6,19300.0
2008-09-29 10:35:00,6.61,6.61,6.59,6.6,21100.0,6.61,6.61,6.59,6.6,21100.0
2008-09-29 10:40:00,6.59,6.6,6.59,6.59,5200.0,6.59,6.6,6.59,6.59,5200.0
2008-09-29 10:45:00,6.6,6.61,6.59,6.61,18200.0,6.6,6.61,6.59,6.61,18200.0
2008-09-29 10:50:00,6.62,6.65,6.62,6.63,45800.0,6.62,6.65,6.62,6.63,45800.0
2008-09-29 10:55:00,6.63,6.64,6.62,6.63,31200.0,6.63,6.64,6.62,6.63,31200.0
2008-09-29 11:00:00,6.62,6.63,6.61,6.62,17600.0,6.62,6.63,6.61,6.62,17600.0
2008-09-29 11:05:00,6.62,6.62,6.6,6.61,19500.0,6.62,6.62,6.6,6.61,19500.0
2008-09-29 11:10:00,6.61,6.64,6.6,6.64,36200.0,6.61,6.64,6.6,6.64,36200.0
2008-09-29 11:15:00,6.64,6.65,6.63,6.64,40000.0,6.64,6.65,6.63,6.64,40000.0
2008-09-29 11:20:00,6.65,6.66,6.64,6.64,28900.0,6.65,6.66,6.64,6.64,28900.0
2008-09-29 11:25:00,6.64,6.65,6.64,6.64,9100.0,6.64,6.65,6.64,6.64,9100.0
2008-09-29 11:30:00,6.64,6.65,6.64,6.64,14100.0,6.64,6.65,6.64,6.64,14100.0
2008-09-29 11:35:00,6.64,6.65,6.62,6.62,33600.0,6.64,6.65,6.62,6.62,33600.0
2008-09-29 11:40:00,6.62,6.63,6.61,6.61,9700.0,6.62,6.63,6.61,6.61,9700.0
2008-09-29 11:45:00,6.62,6.63,6.61,6.63,35100.0,6.62,6.63,6.61,6.63,35100.0
2008-09-29 11:50:00,6.63,6.63,6.61,6.62,20000.0,6.63,6.63,6.61,6.62,20000.0
2008-09-29 11:55:00,6.61,6.62,6.61,6.62,22700.0,6.61,6.62,6.61,6.62,22700.0
2008-09-29 12:00:00,6.61,6.62,6.61,6.61,17300.0,6.61,6.62,6.61,6.61,17300.0
2008-09-29 12:05:00,6.61,6.62,6.61,6.61,8900.0,6.61,6.62,6.61,6.61,8900.0
2008-09-29 12:10:00,6.62,6.64,6.6,6.61,79100.0,6.62,6.64,6.6,6.61,79100.0
2008-09-29 12:15:00,6.6,6.61,6.6,6.6,29200.0,6.6,6.61,6.6,6.6,29200.0
2008-09-29 12:20:00,6.61,6.61,6.6,6.61,14300.0,6.61,6.61,6.6,6.61,14300.0
2008-09-29 12:25:00,6.61,6.61,6.6,6.6,14900.0,6.61,6.61,6.6,6.6,14900.0
2008-09-29 12:30:00,6.6,6.61,6.58,6.61,81600.0,6.6,6.61,6.58,6.61,81600.0
2008-09-29 12:35:00,6.61,6.61,6.59,6.6,21300.0,6.61,6.61,6.59,6.6,21300.0
2008-09-29 12:40:00,6.6,6.6,6.59,6.6,21700.0,6.6,6.6,6.59,6.6,21700.0
2008-09-29 12:45:00,6.6,6.63,6.6,6.63,12900.0,6.6,6.63,6.6,6.63,12900.0
2008-09-29 12:50:00,6.63,6.63,6.62,6.62,14500.0,6.63,6.63,6.62,6.62,14500.0
2008-09-29 12:55:00,6.62,6.62,6.6,6.62,69600.0,6.62,6.62,6.6,6.62,69600.0
2008-09-29 13:00:00,6.62,6.64,6.61,6.62,46900.0,6.62,6.64,6.61,6.62,46900.0
2008-09-29 13:05:00,6.62,6.62,6.6,6.6,58100.0,6.62,6.62,6.6,6.6,58100.0
2008-09-29 13:10:00,6.61,6.62,6.6,6.62,21500.0,6.61,6.62,6.6,6.62,21500.0
2008-09-29 13:15:00,6.61,6.62,6.61,6.61,9800.0,6.61,6.62,6.61,6.61,9800.0
2008-09-29 13:20:00,6.62,6.62,6.61,6.61,18400.0,6.62,6.62,6.61,6.61,18400.0
2008-09-29 13:25:00,6.62,6.62,6.61,6.61,17400.0,6.62,6.62,6.61,6.61,17400.0
2008-09-29 13:30:00,6.62,6.62,6.6,6.6,53700.0,6.62,6.62,6.6,6.6,53700.0
2008-09-29 13:35:00,6.6,6.66,6.6,6.64,120500.0,6.6,6.66,6.6,6.64,120500.0
2008-09-29 13:40:00,6.64,6.64,6.52,6.52,80600.0,6.64,6.64,6.52,6.52,80600.0
2008-09-29 13:45:00,6.52,6.55,6.48,6.49,273800.0,6.52,6.55,6.48,6.49,273800.0
2008-09-29 13:50:00,6.5,6.51,6.46,6.47,187000.0,6.5,6.51,6.46,6.47,187000.0
2008-09-29 13:55:00,6.47,6.5,6.41,6.44,105300.0,6.47,6.5,6.41,6.44,105300.0
2008-09-29 14:00:00,6.44,6.47,6.44,6.44,61200.0,6.44,6.47,6.44,6.44,61200.0
2008-09-29 14:05:00,6.45,6.5,6.39,6.42,180200.0,6.45,6.5,6.39,6.42,180200.0
2008-09-29 14:10:00,6.43,6.5,6.34,6.48,145900.0,6.43,6.5,6.34,6.48,145900.0
2008-09-29 14:15:00,6.48,6.49,6.39,6.46,102500.0,6.48,6.49,6.39,6.46,102500.0
2008-09-29 14:20:00,6.46,6.46,6.42,6.45,71500.0,6.46,6.46,6.42,6.45,71500.0
2008-09-29 14:25:00,6.45,6.47,6.36,6.41,97200.0,6.45,6.47,6.36,6.41,97200.0
2008-09-29 14:30:00,6.41,6.42,6.35,6.38,50400.0,6.41,6.42,6.35,6.38,50400.0
2008-09-29 14:35:00,6.38,6.45,6.37,6.39,52000.0,6.38,6.45,6.37,6.39,52000.0
2008-09-29 14:40:00,6.39,6.44,6.38,6.41,43100.0,6.39,6.44,6.38,6.41,43100.0
2008-09-29 14:45:00,6.41,6.42,6.38,6.39,77400.0,6.41,6.42,6.38,6.39,77400.0
2008-09-29 14:50:00,6.39,6.41,6.39,6.4,40800.0,6.39,6.41,6.39,6.4,40800.0
2008-09-29 14:55:00,6.41,6.41,6.38,6.39,27900.0,6.41,6.41,6.38,6.39,27900.0
2008-09-29 15:00:00,6.39,6.39,6.34,6.34,104000.0,6.39,6.39,6.34,6.34,104000.0
2008-09-29 15:05:00,6.35,6.35,6.26,6.32,179900.0,6.35,6.35,6.26,6.32,179900.0
2008-09-29 15:10:00,6.33,6.33,6.28,6.3,123400.0,6.33,6.33,6.28,6.3,123400.0
2008-09-29 15:15:00,6.3,6.3,6.26,6.28,46400.0,6.3,6.3,6.26,6.28,46400.0
2008-09-29 15:20:00,6.28,6.29,6.27,6.29,22500.0,6.28,6.29,6.27,6.29,22500.0
2008-09-29 15:25:00,6.29,6.29,6.18,6.21,233300.0,6.29,6.29,6.18,6.21,233300.0
2008-09-29 15:30:00,6.21,6.22,6.11,6.2,255600.0,6.21,6.22,6.11,6.2,255600.0
2008-09-29 15:35:00,6.2,6.29,6.19,6.29,89300.0,6.2,6.29,6.19,6.29,89300.0
2008-09-29 15:40:00,6.29,6.35,6.28,6.35,79800.0,6.29,6.35,6.28,6.35,79800.0
2008-09-29 15:45:00,6.35,6.36,6.34,6.36,46200.0,6.35,6.36,6.34,6.36,46200.0
2008-09-29 15:50:00,6.36,6.36,6.24,6.26,161500.0,6.36,6.36,6.24,6.26,161500.0
2008-09-29 15:55:00,6.26,6.28,6.16,6.22,257700.0,6.26,6.28,6.16,6.22,257700.0
2008-09-30 09:30:00,6.36,6.36,6.17,6.25,79500.0,6.36,6.36,6.17,6.25,79500.0
2008-09-30 09:35:00,6.25,6.31,6.23,6.28,44500.0,6.25,6.31,6.23,6.28,44500.0
2008-09-30 09:40:00,6.28,6.3,6.26,6.27,50100.0,6.28,6.3,6.26,6.27,50100.0
2008-09-30 09:45:00,6.26,6.27,6.24,6.24,52900.0,6.26,6.27,6.24,6.24,52900.0
2008-09-30 09:50:00,6.24,6.24,6.23,6.23,43300.0,6.24,6.24,6.23,6.23,43300.0
2008-09-30 09:55:00,6.24,6.25,6.22,6.25,47900.0,6.24,6.25,6.22,6.25,47900.0
2008-09-30 10:00:00,6.24,6.28,6.24,6.26,74800.0,6.24,6.28,6.24,6.26,74800.0
2008-09-30 10:05:00,6.25,6.27,6.25,6.25,36900.0,6.25,6.27,6.25,6.25,36900.0
2008-09-30 10:10:00,6.25,6.26,6.25,6.26,28600.0,6.25,6.26,6.25,6.26,28600.0
2008-09-30 10:15:00,6.26,6.27,6.26,6.27,21300.0,6.26,6.27,6.26,6.27,21300.0
2008-09-30 10:20:00,6.28,6.32,6.28,6.32,62500.0,6.28,6.32,6.28,6.32,62500.0
2008-09-30 10:25:00,6.32,6.37,6.32,6.35,46700.0,6.32,6.37,6.32,6.35,46700.0
2008-09-30 10:30:00,6.35,6.36,6.35,6.36,33300.0,6.35,6.36,6.35,6.36,33300.0
2008-09-30 10:35:00,6.36,6.37,6.35,6.36,47400.0,6.36,6.37,6.35,6.36,47400.0
2008-09-30 10:40:00,6.36,6.41,6.35,6.41,81800.0,6.36,6.41,6.35,6.41,81800.0
2008-09-30 10:45:00,6.41,6.46,6.4,6.46,56900.0,6.41,6.46,6.4,6.46,56900.0
2008-09-30 10:50:00,6.46,6.49,6.45,6.49,119400.0,6.46,6.49,6.45,6.49,119400.0
2008-09-30 10:55:00,6.49,6.5,6.46,6.48,192500.0,6.49,6.5,6.46,6.48,192500.0
2008-09-30 11:00:00,6.49,6.49,6.46,6.46,67900.0,6.49,6.49,6.46,6.46,67900.0
2008-09-30 11:05:00,6.46,6.47,6.44,6.44,28500.0,6.46,6.47,6.44,6.44,28500.0
2008-09-30 11:10:00,6.44,6.46,6.44,6.45,61000.0,6.44,6.46,6.44,6.45,61000.0
2008-09-30 11:15:00,6.44,6.45,6.41,6.41,46500.0,6.44,6.45,6.41,6.41,46500.0
2008-09-30 11:20:00,6.41,6.41,6.4,6.4,16700.0,6.41,6.41,6.4,6.4,16700.0
2008-09-30 11:25:00,6.41,6.44,6.4,6.44,25800.0,6.41,6.44,6.4,6.44,25800.0
2008-09-30 11:30:00,6.44,6.45,6.41,6.45,134900.0,6.44,6.45,6.41,6.45,134900.0
2008-09-30 11:35:00,6.45,6.49,6.45,6.47,70700.0,6.45,6.49,6.45,6.47,70700.0
2008-09-30 11:40:00,6.47,6.49,6.46,6.46,74900.0,6.47,6.49,6.46,6.46,74900.0
2008-09-30 11:45:00,6.46,6.53,6.46,6.5,161200.0,6.46,6.53,6.46,6.5,161200.0
2008-09-30 11:50:00,6.5,6.57,6.5,6.56,117800.0,6.5,6.57,6.5,6.56,117800.0
2008-09-30 11:55:00,6.56,6.64,6.55,6.6,188100.0,6.56,6.64,6.55,6.6,188100.0
2008-09-30 12:00:00,6.6,6.62,6.55,6.55,153300.0,6.6,6.62,6.55,6.55,153300.0
2008-09-30 12:05:00,6.56,6.56,6.52,6.54,177400.0,6.56,6.56,6.52,6.54,177400.0
2008-09-30 12:10:00,6.54,6.56,6.5,6.51,170400.0,6.54,6.56,6.5,6.51,170400.0
2008-09-30 12:15:00,6.52,6.54,6.5,6.54,71600.0,6.52,6.54,6.5,6.54,71600.0
2008-09-30 12:20:00,6.55,6.55,6.52,6.52,11600.0,6.55,6.55,6.52,6.52,11600.0
2008-09-30 12:25:00,6.53,6.53,6.47,6.52,63300.0,6.53,6.53,6.47,6.52,63300.0
2008-09-30 12:30:00,6.52,6.58,6.51,6.53,70800.0,6.52,6.58,6.51,6.53,70800.0
2008-09-30 12:35:00,6.53,6.54,6.53,6.54,4200.0,6.53,6.54,6.53,6.54,4200.0
2008-09-30 12:40:00,6.54,6.55,6.52,6.52,25700.0,6.54,6.55,6.52,6.52,25700.0
2008-09-30 12:45:00,6.53,6.53,6.48,6.49,48100.0,6.53,6.53,6.48,6.49,48100.0
2008-09-30 12:50:00,6.49,6.49,6.47,6.47,17000.0,6.49,6.49,6.47,6.47,17000.0
2008-09-30 12:55:00,6.48,6.48,6.47,6.48,6200.0,6.48,6.48,6.47,6.48,6200.0
2008-09-30 13:00:00,6.48,6.48,6.46,6.46,48000.0,6.48,6.48,6.46,6.46,48000.0
2008-09-30 13:05:00,6.47,6.47,6.45,6.46,46500.0,6.47,6.47,6.45,6.46,46500.0
2008-09-30 13:10:00,6.45,6.46,6.45,6.46,38400.0,6.45,6.46,6.45,6.46,38400.0
2008-09-30 13:15:00,6.46,6.49,6.45,6.48,91800.0,6.46,6.49,6.45,6.48,91800.0
2008-09-30 13:20:00,6.48,6.49,6.45,6.49,95900.0,6.48,6.49,6.45,6.49,95900.0
2008-09-30 13:25:00,6.48,6.51,6.48,6.5,27800.0,6.48,6.51,6.48,6.5,27800.0
2008-09-30 13:30:00,6.5,6.53,6.5,6.53,30900.0,6.5,6.53,6.5,6.53,30900.0
2008-09-30 13:35:00,6.53,6.55,6.53,6.54,26100.0,6.53,6.55,6.53,6.54,26100.0
2008-09-30 13:40:00,6.55,6.55,6.54,6.54,11600.0,6.55,6.55,6.54,6.54,11600.0
2008-09-30 13:45:00,6.54,6.55,6.53,6.53,49300.0,6.54,6.55,6.53,6.53,49300.0
2008-09-30 13:50:00,6.54,6.55,6.53,6.55,25000.0,6.54,6.55,6.53,6.55,25000.0
2008-09-30 13:55:00,6.55,6.56,6.5,6.52,166300.0,6.55,6.56,6.5,6.52,166300.0
2008-09-30 14:00:00,6.51,6.55,6.51,6.54,16000.0,6.51,6.55,6.51,6.54,16000.0
2008-09-30 14:05:00,6.55,6.6,6.55,6.59,60200.0,6.55,6.6,6.55,6.59,60200.0
2008-09-30 14:10:00,6.6,6.63,6.58,6.62,45700.0,6.6,6.63,6.58,6.62,45700.0
2008-09-30 14:15:00,6.63,6.63,6.55,6.58,83100.0,6.63,6.63,6.55,6.58,83100.0
2008-09-30 14:20:00,6.59,6.59,6.56,6.59,31700.0,6.59,6.59,6.56,6.59,31700.0
2008-09-30 14:25:00,6.59,6.61,6.59,6.61,32500.0,6.59,6.61,6.59,6.61,32500.0
2008-09-30 14:30:00,6.61,6.63,6.6,6.61,32800.0,6.61,6.63,6.6,6.61,32800.0
2008-09-30 14:35:00,6.62,6.62,6.61,6.61,11700.0,6.62,6.62,6.61,6.61,11700.0
2008-09-30 14:40:00,6.62,6.62,6.61,6.62,14600.0,6.62,6.62,6.61,6.62,14600.0
2008-09-30 14:45:00,6.62,6.62,6.6,6.61,46700.0,6.62,6.62,6.6,6.61,46700.0
2008-09-30 14:50:00,6.61,6.61,6.6,6.61,24100.0,6.61,6.61,6.6,6.61,24100.0
2008-09-30 14:55:00,6.61,6.63,6.6,6.62,37800.0,6.61,6.63,6.6,6.62,37800.0
2008-09-30 15:00:00,6.63,6.63,6.62,6.63,12600.0,6.63,6.63,6.62,6.63,12600.0
2008-09-30 15:05:00,6.62,6.63,6.62,6.62,14900.0,6.62,6.63,6.62,6.62,14900.0
2008-09-30 15:10:00,6.63,6.63,6.58,6.59,45700.0,6.63,6.63,6.58,6.59,45700.0
2008-09-30 15:15:00,6.59,6.59,6.58,6.59,31900.0,6.59,6.59,6.58,6.59,31900.0
2008-09-30 15:20:00,6.59,6.64,6.58,6.64,62800.0,6.59,6.64,6.58,6.64,62800.0
2008-09-30 15:25:00,6.64,6.64,6.63,6.63,33500.0,6.64,6.64,6.63,6.63,33500.0
2008-09-30 15:30:00,6.64,6.65,6.63,6.64,64400.0,6.64,6.65,6.63,6.64,64400.0
2008-09-30 15:35:00,6.65,6.66,6.64,6.65,76200.0,6.65,6.66,6.64,6.65,76200.0
2008-09-30 15:40:00,6.66,6.71,6.65,6.7,152500.0,6.66,6.71,6.65,6.7,152500.0
2008-09-30 15:45:00,6.7,6.8,6.7,6.79,234600.0,6.7,6.8,6.7,6.79,234600.0
2008-09-30 15:50:00,6.8,6.81,6.71,6.72,214700.0,6.8,6.81,6.71,6.72,214700.0
2008-09-30 15:55:00,6.71,6.76,6.71,6.75,281800.0,6.71,6.76,6.71,6.75,281800.0
2008-10-01 09:30:00,6.67,6.78,6.67,6.78,38600.0,6.67,6.78,6.67,6.78,38600.0
2008-10-01 09:35:00,6.78,6.85,6.78,6.81,27500.0,6.78,6.85,6.78,6.81,27500.0
2008-10-01 09:40:00,6.83,6.83,6.8,6.81,11500.0,6.83,6.83,6.8,6.81,11500.0
2008-10-01 09:45:00,6.82,6.89,6.81,6.88,122400.0,6.82,6.89,6.81,6.88,122400.0
2008-10-01 09:50:00,6.88,6.93,6.84,6.85,150900.0,6.88,6.93,6.84,6.85,150900.0
2008-10-01 09:55:00,6.84,6.9,6.83,6.87,117100.0,6.84,6.9,6.83,6.87,117100.0
2008-10-01 10:00:00,6.86,6.86,6.74,6.75,93500.0,6.86,6.86,6.74,6.75,93500.0
2008-10-01 10:05:00,6.75,6.75,6.64,6.7,179300.0,6.75,6.75,6.64,6.7,179300.0
2008-10-01 10:10:00,6.7,6.73,6.66,6.7,62000.0,6.7,6.73,6.66,6.7,62000.0
2008-10-01 10:15:00,6.7,6.74,6.69,6.74,27600.0,6.7,6.74,6.69,6.74,27600.0
2008-10-01 10:20:00,6.74,6.74,6.72,6.74,27500.0,6.74,6.74,6.72,6.74,27500.0
2008-10-01 10:25:00,6.74,6.75,6.73,6.75,9600.0,6.74,6.75,6.73,6.75,9600.0
2008-10-01 10:30:00,6.75,6.75,6.73,6.74,30300.0,6.75,6.75,6.73,6.74,30300.0
2008-10-01 10:35:00,6.74,6.74,6.72,6.72,16500.0,6.74,6.74,6.72,6.72,16500.0
2008-10-01 10:40:00,6.73,6.73,6.69,6.69,37400.0,6.73,6.73,6.69,6.69,37400.0
2008-10-01 10:45:00,6.68,6.69,6.68,6.68,20400.0,6.68,6.69,6.68,6.68,20400.0
2008-10-01 10:50:00,6.68,6.7,6.59,6.63,139400.0,6.68,6.7,6.59,6.63,139400.0
2008-10-01 10:55:00,6.63,6.71,6.63,6.66,192200.0,6.63,6.71,6.63,6.66,192200.0
2008-10-01 11:00:00,6.65,6.67,6.65,6.67,68600.0,6.65,6.67,6.65,6.67,68600.0
2008-10-01 11:05:00,6.66,6.68,6.66,6.67,39900.0,6.66,6.68,6.66,6.67,39900.0
2008-10-01 11:10:00,6.67,6.67,6.65,6.65,9400.0,6.67,6.67,6.65,6.65,9400.0
2008-10-01 11:15:00,6.66,6.66,6.64,6.66,32900.0,6.66,6.66,6.64,6.66,32900.0
2008-10-01 11:20:00,6.66,6.71,6.66,6.7,51600.0,6.66,6.71,6.66,6.7,51600.0
2008-10-01 11:25:00,6.7,6.72,6.66,6.67,56900.0,6.7,6.72,6.66,6.67,56900.0
2008-10-01 11:30:00,6.68,6.68,6.66,6.66,79100.0,6.68,6.68,6.66,6.66,79100.0
2008-10-01 11:35:00,6.67,6.74,6.66,6.72,55600.0,6.67,6.74,6.66,6.72,55600.0
2008-10-01 11:40:00,6.75,6.77,6.69,6.7,63700.0,6.75,6.77,6.69,6.7,63700.0
2008-10-01 11:45:00,6.7,6.7,6.68,6.69,25300.0,6.7,6.7,6.68,6.69,25300.0
2008-10-01 11:50:00,6.7,6.7,6.69,6.7,7400.0,6.7,6.7,6.69,6.7,7400.0
2008-10-01 11:55:00,6.69,6.69,6.66,6.68,53300.0,6.69,6.69,6.66,6.68,53300.0
2008-10-01 12:00:00,6.67,6.67,6.64,6.66,94200.0,6.67,6.67,6.64,6.66,94200.0
2008-10-01 12:05:00,6.66,6.66,6.65,6.66,6600.0,6.66,6.66,6.65,6.66,6600.0
2008-10-01 12:10:00,6.66,6.66,6.65,6.66,56100.0,6.66,6.66,6.65,6.66,56100.0
2008-10-01 12:15:00,6.65,6.68,6.65,6.68,144700.0,6.65,6.68,6.65,6.68,144700.0
2008-10-01 12:20:00,6.68,6.68,6.67,6.68,3300.0,6.68,6.68,6.67,6.68,3300.0
2008-10-01 12:25:00,6.68,6.69,6.66,6.67,21900.0,6.68,6.69,6.66,6.67,21900.0
2008-10-01 12:30:00,6.67,6.74,6.67,6.72,35100.0,6.67,6.74,6.67,6.72,35100.0
2008-10-01 12:35:00,6.72,6.72,6.68,6.69,111100.0,6.72,6.72,6.68,6.69,111100.0
2008-10-01 12:40:00,6.68,6.7,6.68,6.7,10300.0,6.68,6.7,6.68,6.7,10300.0
2008-10-01 12:45:00,6.7,6.7,6.69,6.69,8900.0,6.7,6.7,6.69,6.69,8900.0
2008-10-01 12:50:00,6.7,6.7,6.68,6.69,20300.0,6.7,6.7,6.68,6.69,20300.0
2008-10-01 12:55:00,6.68,6.69,6.68,6.68,12000.0,6.68,6.69,6.68,6.68,12000.0
2008-10-01 13:00:00,6.69,6.69,6.68,6.69,2000.0,6.69,6.69,6.68,6.69,2000.0
2008-10-01 13:05:00,6.68,6.68,6.67,6.67,12100.0,6.68,6.68,6.67,6.67,12100.0
2008-10-01 13:10:00,6.67,6.68,6.67,6.68,2000.0,6.67,6.68,6.67,6.68,2000.0
2008-10-01 13:15:00,6.67,6.68,6.67,6.67,10100.0,6.67,6.68,6.67,6.67,10100.0
2008-10-01 13:20:00,6.67,6.68,6.67,6.68,9200.0,6.67,6.68,6.67,6.68,9200.0
2008-10-01 13:25:00,6.68,6.68,6.67,6.68,34600.0,6.68,6.68,6.67,6.68,34600.0
2008-10-01 13:30:00,6.67,6.67,6.63,6.63,25200.0,6.67,6.67,6.63,6.63,25200.0
2008-10-01 13:35:00,6.62,6.63,6.59,6.63,57600.0,6.62,6.63,6.59,6.63,57600.0
2008-10-01 13:40:00,6.63,6.68,6.6,6.64,75500.0,6.63,6.68,6.6,6.64,75500.0
2008-10-01 13:45:00,6.64,6.67,6.61,6.61,59300.0,6.64,6.67,6.61,6.61,59300.0
2008-10-01 13:50:00,6.61,6.67,6.61,6.65,42400.0,6.61,6.67,6.61,6.65,42400.0
2008-10-01 13:55:00,6.64,6.67,6.61,6.65,57100.0,6.64,6.67,6.61,6.65,57100.0
2008-10-01 14:00:00,6.65,6.65,6.6,6.62,38200.0,6.65,6.65,6.6,6.62,38200.0
2008-10-01 14:05:00,6.62,6.63,6.61,6.63,28400.0,6.62,6.63,6.61,6.63,28400.0
2008-10-01 14:10:00,6.63,6.63,6.62,6.63,13100.0,6.63,6.63,6.62,6.63,13100.0
2008-10-01 14:15:00,6.62,6.65,6.62,6.64,39400.0,6.62,6.65,6.62,6.64,39400.0
2008-10-01 14:20:00,6.65,6.65,6.64,6.64,5500.0,6.65,6.65,6.64,6.64,5500.0
2008-10-01 14:25:00,6.65,6.65,6.64,6.65,41600.0,6.65,6.65,6.64,6.65,41600.0
2008-10-01 14:30:00,6.65,6.65,6.64,6.65,11300.0,6.65,6.65,6.64,6.65,11300.0
2008-10-01 14:35:00,6.64,6.68,6.64,6.67,46800.0,6.64,6.68,6.64,6.67,46800.0
2008-10-01 14:40:00,6.68,6.69,6.67,6.67,20200.0,6.68,6.69,6.67,6.67,20200.0
2008-10-01 14:45:00,6.67,6.69,6.67,6.69,26800.0,6.67,6.69,6.67,6.69,26800.0
2008-10-01 14:50:00,6.69,6.7,6.69,6.69,15200.0,6.69,6.7,6.69,6.69,15200.0
2008-10-01 14:55:00,6.69,6.7,6.65,6.65,51500.0,6.69,6.7,6.65,6.65,51500.0
2008-10-01 15:00:00,6.65,6.68,6.65,6.68,62100.0,6.65,6.68,6.65,6.68,62100.0
2008-10-01 15:05:00,6.67,6.68,6.67,6.67,7200.0,6.67,6.68,6.67,6.67,7200.0
2008-10-01 15:10:00,6.67,6.68,6.66,6.66,34000.0,6.67,6.68,6.66,6.66,34000.0
2008-10-01 15:15:00,6.66,6.67,6.65,6.65,23700.0,6.66,6.67,6.65,6.65,23700.0
2008-10-01 15:20:00,6.65,6.66,6.65,6.66,21500.0,6.65,6.66,6.65,6.66,21500.0
2008-10-01 15:25:00,6.65,6.66,6.65,6.66,62900.0,6.65,6.66,6.65,6.66,62900.0
2008-10-01 15:30:00,6.65,6.66,6.65,6.66,12800.0,6.65,6.66,6.65,6.66,12800.0
2008-10-01 15:35:00,6.65,6.66,6.64,6.64,44200.0,6.65,6.66,6.64,6.64,44200.0
2008-10-01 15:40:00,6.65,6.65,6.64,6.65,65100.0,6.65,6.65,6.64,6.65,65100.0
2008-10-01 15:45:00,6.65,6.65,6.65,6.65,74200.0,6.65,6.65,6.65,6.65,74200.0
2008-10-01 15:50:00,6.65,6.66,6.64,6.66,76600.0,6.65,6.66,6.64,6.66,76600.0
2008-10-01 15:55:00,6.66,6.71,6.65,6.71,197100.0,6.66,6.71,6.65,6.71,197100.0
2008-10-02 09:30:00,6.68,6.69,6.56,6.66,13000.0,6.68,6.69,6.56,6.66,13000.0
2008-10-02 09:35:00,6.66,6.69,6.65,6.66,14100.0,6.66,6.69,6.65,6.66,14100.0
2008-10-02 09:40:00,6.65,6.66,6.59,6.59,17000.0,6.65,6.66,6.59,6.59,17000.0
2008-10-02 09:45:00,6.61,6.63,6.57,6.61,30600.0,6.61,6.63,6.57,6.61,30600.0
2008-10-02 09:50:00,6.61,6.61,6.58,6.58,50800.0,6.61,6.61,6.58,6.58,50800.0
2008-10-02 09:55:00,6.57,6.58,6.56,6.57,119600.0,6.57,6.58,6.56,6.57,119600.0
2008-10-02 10:00:00,6.57,6.58,6.56,6.56,33000.0,6.57,6.58,6.56,6.56,33000.0
2008-10-02 10:05:00,6.56,6.57,6.55,6.55,49400.0,6.56,6.57,6.55,6.55,49400.0
2008-10-02 10:10:00,6.55,6.57,6.54,6.57,122900.0,6.55,6.57,6.54,6.57,122900.0
2008-10-02 10:15:00,6.57,6.57,6.56,6.57,54900.0,6.57,6.57,6.56,6.57,54900.0
2008-10-02 10:20:00,6.57,6.58,6.56,6.57,100600.0,6.57,6.58,6.56,6.57,100600.0
2008-10-02 10:25:00,6.56,6.57,6.54,6.54,72100.0,6.56,6.57,6.54,6.54,72100.0
2008-10-02 10:30:00,6.55,6.55,6.51,6.52,119100.0,6.55,6.55,6.51,6.52,119100.0
2008-10-02 10:35:00,6.52,6.53,6.51,6.52,105700.0,6.52,6.53,6.51,6.52,105700.0
2008-10-02 10:40:00,6.51,6.52,6.51,6.51,11500.0,6.51,6.52,6.51,6.51,11500.0
2008-10-02 10:45:00,6.51,6.53,6.51,6.53,52100.0,6.51,6.53,6.51,6.53,52100.0
2008-10-02 10:50:00,6.53,6.53,6.52,6.52,60100.0,6.53,6.53,6.52,6.52,60100.0
2008-10-02 10:55:00,6.52,6.53,6.52,6.52,122700.0,6.52,6.53,6.52,6.52,122700.0
2008-10-02 11:00:00,6.52,6.53,6.52,6.53,57100.0,6.52,6.53,6.52,6.53,57100.0
2008-10-02 11:05:00,6.52,6.53,6.51,6.51,67400.0,6.52,6.53,6.51,6.51,67400.0
2008-10-02 11:10:00,6.51,6.52,6.49,6.49,91600.0,6.51,6.52,6.49,6.49,91600.0
2008-10-02 11:15:00,6.49,6.49,6.48,6.48,19400.0,6.49,6.49,6.48,6.48,19400.0
2008-10-02 11:20:00,6.49,6.49,6.48,6.48,18800.0,6.49,6.49,6.48,6.48,18800.0
2008-10-02 11:25:00,6.48,6.5,6.48,6.5,70000.0,6.48,6.5,6.48,6.5,70000.0
2008-10-02 11:30:00,6.5,6.51,6.49,6.51,13500.0,6.5,6.51,6.49,6.51,13500.0
2008-10-02 11:35:00,6.5,6.51,6.5,6.51,7500.0,6.5,6.51,6.5,6.51,7500.0
2008-10-02 11:40:00,6.5,6.54,6.5,6.53,66300.0,6.5,6.54,6.5,6.53,66300.0
2008-10-02 11:45:00,6.53,6.54,6.52,6.52,36600.0,6.53,6.54,6.52,6.52,36600.0
2008-10-02 11:50:00,6.52,6.53,6.52,6.53,8100.0,6.52,6.53,6.52,6.53,8100.0
2008-10-02 11:55:00,6.52,6.53,6.52,6.53,16300.0,6.52,6.53,6.52,6.53,16300.0
2008-10-02 12:00:00,6.52,6.53,6.52,6.53,18600.0,6.52,6.53,6.52,6.53,18600.0
2008-10-02 12:05:00,6.52,6.53,6.5,6.5,32600.0,6.52,6.53,6.5,6.5,32600.0
2008-10-02 12:10:00,6.5,6.51,6.49,6.5,32000.0,6.5,6.51,6.49,6.5,32000.0
2008-10-02 12:15:00,6.5,6.5,6.48,6.49,85400.0,6.5,6.5,6.48,6.49,85400.0
2008-10-02 12:20:00,6.48,6.49,6.48,6.49,22900.0,6.48,6.49,6.48,6.49,22900.0
2008-10-02 12:25:00,6.49,6.49,6.48,6.49,22300.0,6.49,6.49,6.48,6.49,22300.0
2008-10-02 12:30:00,6.48,6.49,6.48,6.49,83300.0,6.48,6.49,6.48,6.49,83300.0
2008-10-02 12:35:00,6.49,6.49,6.48,6.49,24700.0,6.49,6.49,6.48,6.49,24700.0
2008-10-02 12:40:00,6.48,6.49,6.48,6.49,29800.0,6.48,6.49,6.48,6.49,29800.0
2008-10-02 12:45:00,6.49,6.49,6.48,6.49,19500.0,6.49,6.49,6.48,6.49,19500.0
2008-10-02 12:50:00,6.49,6.49,6.48,6.49,22200.0,6.49,6.49,6.48,6.49,22200.0
2008-10-02 12:55:00,6.48,6.49,6.48,6.48,24900.0,6.48,6.49,6.48,6.48,24900.0
2008-10-02 13:00:00,6.48,6.49,6.48,6.49,30900.0,6.48,6.49,6.48,6.49,30900.0
2008-10-02 13:05:00,6.49,6.49,6.48,6.49,69800.0,6.49,6.49,6.48,6.49,69800.0
2008-10-02 13:10:00,6.49,6.49,6.48,6.49,38500.0,6.49,6.49,6.48,6.49,38500.0
2008-10-02 13:15:00,6.48,6.49,6.48,6.48,13800.0,6.48,6.49,6.48,6.48,13800.0
2008-10-02 13:20:00,6.48,6.49,6.46,6.47,60100.0,6.48,6.49,6.46,6.47,60100.0
2008-10-02 13:25:00,6.46,6.46,6.45,6.46,60800.0,6.46,6.46,6.45,6.46,60800.0
2008-10-02 13:30:00,6.45,6.46,6.45,6.46,21600.0,6.45,6.46,6.45,6.46,21600.0
2008-10-02 13:35:00,6.45,6.47,6.45,6.46,51800.0,6.45,6.47,6.45,6.46,51800.0
2008-10-02 13:40:00,6.46,6.49,6.46,6.49,40800.0,6.46,6.49,6.46,6.49,40800.0
2008-10-02 13:45:00,6.49,6.52,6.48,6.49,63800.0,6.49,6.52,6.48,6.49,63800.0
2008-10-02 13:50:00,6.49,6.5,6.48,6.49,57500.0,6.49,6.5,6.48,6.49,57500.0
2008-10-02 13:55:00,6.49,6.51,6.49,6.5,28500.0,6.49,6.51,6.49,6.5,28500.0
2008-10-02 14:00:00,6.51,6.51,6.49,6.49,48300.0,6.51,6.51,6.49,6.49,48300.0
2008-10-02 14:05:00,6.5,6.5,6.49,6.49,26900.0,6.5,6.5,6.49,6.49,26900.0
2008-10-02 14:10:00,6.49,6.5,6.49,6.5,34100.0,6.49,6.5,6.49,6.5,34100.0
2008-10-02 14:15:00,6.49,6.5,6.45,6.45,68600.0,6.49,6.5,6.45,6.45,68600.0
2008-10-02 14:20:00,6.45,6.45,6.41,6.43,61600.0,6.45,6.45,6.41,6.43,61600.0
2008-10-02 14:25:00,6.43,6.44,6.42,6.42,32200.0,6.43,6.44,6.42,6.42,32200.0
2008-10-02 14:30:00,6.42,6.43,6.4,6.4,38100.0,6.42,6.43,6.4,6.4,38100.0
2008-10-02 14:35:00,6.4,6.41,6.39,6.39,37000.0,6.4,6.41,6.39,6.39,37000.0
2008-10-02 14:40:00,6.4,6.4,6.38,6.38,28000.0,6.4,6.4,6.38,6.38,28000.0
2008-10-02 14:45:00,6.38,6.39,6.38,6.38,31500.0,6.38,6.39,6.38,6.38,31500.0
2008-10-02 14:50:00,6.38,6.4,6.38,6.39,70100.0,6.38,6.4,6.38,6.39,70100.0
2008-10-02 14:55:00,6.4,6.4,6.39,6.39,20700.0,6.4,6.4,6.39,6.39,20700.0
2008-10-02 15:00:00,6.4,6.4,6.39,6.39,28000.0,6.4,6.4,6.39,6.39,28000.0
2008-10-02 15:05:00,6.39,6.4,6.39,6.39,24400.0,6.39,6.4,6.39,6.39,24400.0
2008-10-02 15:10:00,6.39,6.4,6.39,6.4,59000.0,6.39,6.4,6.39,6.4,59000.0
2008-10-02 15:15:00,6.4,6.4,6.39,6.39,23400.0,6.4,6.4,6.39,6.39,23400.0
2008-10-02 15:20:00,6.39,6.4,6.39,6.4,43200.0,6.39,6.4,6.39,6.4,43200.0
2008-10-02 15:25:00,6.39,6.4,6.39,6.39,60800.0,6.39,6.4,6.39,6.39,60800.0
2008-10-02 15:30:00,6.39,6.43,6.39,6.41,63500.0,6.39,6.43,6.39,6.41,63500.0
2008-10-02 15:35:00,6.41,6.41,6.39,6.39,37700.0,6.41,6.41,6.39,6.39,37700.0
2008-10-02 15:40:00,6.4,6.4,6.37,6.37,44100.0,6.4,6.4,6.37,6.37,44100.0
2008-10-02 15:45:00,6.37,6.38,6.34,6.35,102500.0,6.37,6.38,6.34,6.35,102500.0
2008-10-02 15:50:00,6.34,6.35,6.31,6.32,145300.0,6.34,6.35,6.31,6.32,145300.0
2008-10-02 15:55:00,6.32,6.35,6.32,6.34,121200.0,6.32,6.35,6.32,6.34,121200.0
2008-10-03 09:30:00,6.47,6.64,6.37,6.4,32100.0,6.47,6.64,6.37,6.4,32100.0
2008-10-03 09:35:00,6.38,6.51,6.38,6.47,29100.0,6.38,6.51,6.38,6.47,29100.0
2008-10-03 09:40:00,6.47,6.5,6.47,6.49,21100.0,6.47,6.5,6.47,6.49,21100.0
2008-10-03 09:45:00,6.49,6.49,6.47,6.49,35700.0,6.49,6.49,6.47,6.49,35700.0
2008-10-03 09:50:00,6.49,6.57,6.49,6.52,53100.0,6.49,6.57,6.49,6.52,53100.0
2008-10-03 09:55:00,6.53,6.53,6.49,6.5,28300.0,6.53,6.53,6.49,6.5,28300.0
2008-10-03 10:00:00,6.51,6.54,6.5,6.51,48800.0,6.51,6.54,6.5,6.51,48800.0
2008-10-03 10:05:00,6.51,6.52,6.49,6.49,41000.0,6.51,6.52,6.49,6.49,41000.0
2008-10-03 10:10:00,6.49,6.51,6.48,6.51,28700.0,6.49,6.51,6.48,6.51,28700.0
2008-10-03 10:15:00,6.51,6.54,6.51,6.52,37300.0,6.51,6.54,6.51,6.52,37300.0
2008-10-03 10:20:00,6.53,6.53,6.49,6.5,34200.0,6.53,6.53,6.49,6.5,34200.0
2008-10-03 10:25:00,6.5,6.54,6.49,6.52,55100.0,6.5,6.54,6.49,6.52,55100.0
2008-10-03 10:30:00,6.51,6.53,6.51,6.53,34800.0,6.51,6.53,6.51,6.53,34800.0
2008-10-03 10:35:00,6.53,6.53,6.5,6.51,52300.0,6.53,6.53,6.5,6.51,52300.0
2008-10-03 10:40:00,6.51,6.51,6.49,6.5,45200.0,6.51,6.51,6.49,6.5,45200.0
2008-10-03 10:45:00,6.5,6.51,6.5,6.51,15700.0,6.5,6.51,6.5,6.51,15700.0
2008-10-03 10:50:00,6.51,6.53,6.5,6.53,83300.0,6.51,6.53,6.5,6.53,83300.0
2008-10-03 10:55:00,6.53,6.53,6.52,6.53,8500.0,6.53,6.53,6.52,6.53,8500.0
2008-10-03 11:00:00,6.53,6.53,6.52,6.53,47600.0,6.53,6.53,6.52,6.53,47600.0
2008-10-03 11:05:00,6.53,6.54,6.51,6.51,146500.0,6.53,6.54,6.51,6.51,146500.0
2008-10-03 11:10:00,6.51,6.52,6.5,6.51,48300.0,6.51,6.52,6.5,6.51,48300.0
2008-10-03 11:15:00,6.51,6.51,6.5,6.5,21400.0,6.51,6.51,6.5,6.5,21400.0
2008-10-03 11:20:00,6.5,6.51,6.5,6.51,20400.0,6.5,6.51,6.5,6.51,20400.0
2008-10-03 11:25:00,6.5,6.51,6.5,6.5,12300.0,6.5,6.51,6.5,6.5,12300.0
2008-10-03 11:30:00,6.51,6.51,6.5,6.51,20200.0,6.51,6.51,6.5,6.51,20200.0
2008-10-03 11:35:00,6.51,6.51,6.5,6.51,14000.0,6.51,6.51,6.5,6.51,14000.0
2008-10-03 11:40:00,6.51,6.51,6.5,6.5,31900.0,6.51,6.51,6.5,6.5,31900.0
2008-10-03 11:45:00,6.51,6.51,6.47,6.47,35800.0,6.51,6.51,6.47,6.47,35800.0
2008-10-03 11:50:00,6.47,6.47,6.45,6.46,44300.0,6.47,6.47,6.45,6.46,44300.0
2008-10-03 11:55:00,6.46,6.47,6.46,6.46,5700.0,6.46,6.47,6.46,6.46,5700.0
2008-10-03 12:00:00,6.47,6.47,6.46,6.46,27600.0,6.47,6.47,6.46,6.46,27600.0
2008-10-03 12:05:00,6.46,6.47,6.45,6.45,46700.0,6.46,6.47,6.45,6.45,46700.0
2008-10-03 12:10:00,6.45,6.46,6.44,6.44,8100.0,6.45,6.46,6.44,6.44,8100.0
2008-10-03 12:15:00,6.45,6.48,6.45,6.47,60800.0,6.45,6.48,6.45,6.47,60800.0
2008-10-03 12:20:00,6.47,6.48,6.46,6.46,8800.0,6.47,6.48,6.46,6.46,8800.0
2008-10-03 12:25:00,6.47,6.47,6.46,6.46,3000.0,6.47,6.47,6.46,6.46,3000.0
2008-10-03 12:30:00,6.46,6.47,6.46,6.47,13100.0,6.46,6.47,6.46,6.47,13100.0
2008-10-03 12:35:00,6.46,6.47,6.46,6.46,26000.0,6.46,6.47,6.46,6.46,26000.0
2008-10-03 12:40:00,6.46,6.46,6.44,6.44,67300.0,6.46,6.46,6.44,6.44,67300.0
2008-10-03 12:45:00,6.45,6.45,6.44,6.44,12300.0,6.45,6.45,6.44,6.44,12300.0
2008-10-03 12:50:00,6.44,6.46,6.44,6.45,42300.0,6.44,6.46,6.44,6.45,42300.0
2008-10-03 12:55:00,6.45,6.45,6.44,6.45,10300.0,6.45,6.45,6.44,6.45,10300.0
2008-10-03 13:00:00,6.44,6.46,6.44,6.45,105200.0,6.44,6.46,6.44,6.45,105200.0
2008-10-03 13:05:00,6.45,6.46,6.43,6.43,245800.0,6.45,6.46,6.43,6.43,245800.0
2008-10-03 13:10:00,6.42,6.45,6.42,6.43,150800.0,6.42,6.45,6.42,6.43,150800.0
2008-10-03 13:15:00,6.42,6.45,6.42,6.42,39800.0,6.42,6.45,6.42,6.42,39800.0
2008-10-03 13:20:00,6.42,6.44,6.41,6.41,131700.0,6.42,6.44,6.41,6.41,131700.0
2008-10-03 13:25:00,6.41,6.43,6.33,6.35,95900.0,6.41,6.43,6.33,6.35,95900.0
2008-10-03 13:30:00,6.35,6.36,6.28,6.31,180300.0,6.35,6.36,6.28,6.31,180300.0
2008-10-03 13:35:00,6.31,6.39,6.31,6.38,82600.0,6.31,6.39,6.31,6.38,82600.0
2008-10-03 13:40:00,6.37,6.39,6.27,6.27,274300.0,6.37,6.39,6.27,6.27,274300.0
2008-10-03 13:45:00,6.27,6.36,6.25,6.34,102200.0,6.27,6.36,6.25,6.34,102200.0
2008-10-03 13:50:00,6.33,6.38,6.33,6.36,147700.0,6.33,6.38,6.33,6.36,147700.0
2008-10-03 13:55:00,6.36,6.38,6.36,6.37,79900.0,6.36,6.38,6.36,6.37,79900.0
2008-10-03 14:00:00,6.37,6.38,6.36,6.37,109400.0,6.37,6.38,6.36,6.37,109400.0
2008-10-03 14:05:00,6.38,6.39,6.37,6.37,54500.0,6.38,6.39,6.37,6.37,54500.0
2008-10-03 14:10:00,6.38,6.43,6.37,6.41,77000.0,6.38,6.43,6.37,6.41,77000.0
2008-10-03 14:15:00,6.4,6.41,6.39,6.39,45500.0,6.4,6.41,6.39,6.39,45500.0
2008-10-03 14:20:00,6.39,6.41,6.33,6.36,88200.0,6.39,6.41,6.33,6.36,88200.0
2008-10-03 14:25:00,6.36,6.37,6.26,6.28,48600.0,6.36,6.37,6.26,6.28,48600.0
2008-10-03 14:30:00,6.28,6.29,6.21,6.26,79800.0,6.28,6.29,6.21,6.26,79800.0
2008-10-03 14:35:00,6.26,6.35,6.26,6.31,77600.0,6.26,6.35,6.26,6.31,77600.0
2008-10-03 14:40:00,6.32,6.32,6.3,6.3,11900.0,6.32,6.32,6.3,6.3,11900.0
2008-10-03 14:45:00,6.3,6.3,6.24,6.28,94800.0,6.3,6.3,6.24,6.28,94800.0
2008-10-03 14:50:00,6.29,6.29,6.26,6.26,147400.0,6.29,6.29,6.26,6.26,147400.0
2008-10-03 14:55:00,6.27,6.33,6.26,6.32,95700.0,6.27,6.33,6.26,6.32,95700.0
2008-10-03 15:00:00,6.32,6.35,6.32,6.34,133100.0,6.32,6.35,6.32,6.34,133100.0
2008-10-03 15:05:00,6.34,6.35,6.33,6.33,68900.0,6.34,6.35,6.33,6.33,68900.0
2008-10-03 15:10:00,6.33,6.34,6.33,6.33,65100.0,6.33,6.34,6.33,6.33,65100.0
2008-10-03 15:15:00,6.34,6.34,6.32,6.32,93900.0,6.34,6.34,6.32,6.32,93900.0
2008-10-03 15:20:00,6.32,6.32,6.3,6.31,121200.0,6.32,6.32,6.3,6.31,121200.0
2008-10-03 15:25:00,6.31,6.32,6.31,6.31,59800.0,6.31,6.32,6.31,6.31,59800.0
2008-10-03 15:30:00,6.32,6.32,6.31,6.31,39300.0,6.32,6.32,6.31,6.31,39300.0
2008-10-03 15:35:00,6.31,6.33,6.31,6.32,274300.0,6.31,6.33,6.31,6.32,274300.0
2008-10-03 15:40:00,6.32,6.32,6.26,6.26,163000.0,6.32,6.32,6.26,6.26,163000.0
2008-10-03 15:45:00,6.27,6.27,6.25,6.25,120400.0,6.27,6.27,6.25,6.25,120400.0
2008-10-03 15:50:00,6.25,6.26,6.24,6.24,164200.0,6.25,6.26,6.24,6.24,164200.0
2008-10-03 15:55:00,6.24,6.25,6.24,6.24,225700.0,6.24,6.25,6.24,6.24,225700.0
2008-10-06 09:30:00,6.2,6.31,6.12,6.26,68000.0,6.2,6.31,6.12,6.26,68000.0
2008-10-06 09:35:00,6.25,6.38,6.24,6.26,38900.0,6.25,6.38,6.24,6.26,38900.0
2008-10-06 09:40:00,6.26,6.28,6.11,6.12,49600.0,6.26,6.28,6.11,6.12,49600.0
2008-10-06 09:45:00,6.12,6.17,6.12,6.14,37200.0,6.12,6.17,6.12,6.14,37200.0
2008-10-06 09:50:00,6.14,6.18,6.14,6.14,37500.0,6.14,6.18,6.14,6.14,37500.0
2008-10-06 09:55:00,6.13,6.13,6.03,6.06,77100.0,6.13,6.13,6.03,6.06,77100.0
2008-10-06 10:00:00,6.06,6.08,6.0,6.01,81400.0,6.06,6.08,6.0,6.01,81400.0
2008-10-06 10:05:00,6.01,6.04,6.0,6.02,92500.0,6.01,6.04,6.0,6.02,92500.0
2008-10-06 10:10:00,6.02,6.02,5.97,6.0,116300.0,6.02,6.02,5.97,6.0,116300.0
2008-10-06 10:15:00,6.0,6.01,5.88,5.91,137800.0,6.0,6.01,5.88,5.91,137800.0
2008-10-06 10:20:00,5.91,5.96,5.91,5.94,40000.0,5.91,5.96,5.91,5.94,40000.0
2008-10-06 10:25:00,5.94,5.94,5.88,5.88,60700.0,5.94,5.94,5.88,5.88,60700.0
2008-10-06 10:30:00,5.89,5.9,5.82,5.85,67300.0,5.89,5.9,5.82,5.85,67300.0
2008-10-06 10:35:00,5.85,5.86,5.78,5.78,84000.0,5.85,5.86,5.78,5.78,84000.0
2008-10-06 10:40:00,5.77,5.81,5.65,5.72,259700.0,5.77,5.81,5.65,5.72,259700.0
2008-10-06 10:45:00,5.72,5.78,5.72,5.78,133200.0,5.72,5.78,5.72,5.78,133200.0
2008-10-06 10:50:00,5.78,5.79,5.69,5.73,127600.0,5.78,5.79,5.69,5.73,127600.0
2008-10-06 10:55:00,5.72,5.76,5.71,5.74,65900.0,5.72,5.76,5.71,5.74,65900.0
2008-10-06 11:00:00,5.75,5.78,5.75,5.76,57600.0,5.75,5.78,5.75,5.76,57600.0
2008-10-06 11:05:00,5.75,5.75,5.74,5.74,133500.0,5.75,5.75,5.74,5.74,133500.0
2008-10-06 11:10:00,5.75,5.75,5.71,5.71,73000.0,5.75,5.75,5.71,5.71,73000.0
2008-10-06 11:15:00,5.72,5.75,5.71,5.75,79100.0,5.72,5.75,5.71,5.75,79100.0
2008-10-06 11:20:00,5.75,5.76,5.74,5.74,78500.0,5.75,5.76,5.74,5.74,78500.0
2008-10-06 11:25:00,5.75,5.77,5.71,5.72,58600.0,5.75,5.77,5.71,5.72,58600.0
2008-10-06 11:30:00,5.73,5.73,5.67,5.7,51000.0,5.73,5.73,5.67,5.7,51000.0
2008-10-06 11:35:00,5.7,5.71,5.68,5.7,40900.0,5.7,5.71,5.68,5.7,40900.0
2008-10-06 11:40:00,5.7,5.7,5.69,5.7,25300.0,5.7,5.7,5.69,5.7,25300.0
2008-10-06 11:45:00,5.69,5.7,5.63,5.64,83000.0,5.69,5.7,5.63,5.64,83000.0
2008-10-06 11:50:00,5.63,5.63,5.62,5.63,50400.0,5.63,5.63,5.62,5.63,50400.0
2008-10-06 11:55:00,5.62,5.68,5.62,5.67,126300.0,5.62,5.68,5.62,5.67,126300.0
2008-10-06 12:00:00,5.67,5.69,5.66,5.68,71600.0,5.67,5.69,5.66,5.68,71600.0
2008-10-06 12:05:00,5.68,5.68,5.64,5.66,58900.0,5.68,5.68,5.64,5.66,58900.0
2008-10-06 12:10:00,5.66,5.66,5.62,5.64,51100.0,5.66,5.66,5.62,5.64,51100.0
2008-10-06 12:15:00,5.64,5.65,5.57,5.58,77200.0,5.64,5.65,5.57,5.58,77200.0
2008-10-06 12:20:00,5.58,5.58,5.5,5.53,221100.0,5.58,5.58,5.5,5.53,221100.0
2008-10-06 12:25:00,5.54,5.58,5.53,5.58,54600.0,5.54,5.58,5.53,5.58,54600.0
2008-10-06 12:30:00,5.58,5.61,5.58,5.61,30400.0,5.58,5.61,5.58,5.61,30400.0
2008-10-06 12:35:00,5.61,5.62,5.59,5.61,49400.0,5.61,5.62,5.59,5.61,49400.0
2008-10-06 12:40:00,5.62,5.62,5.61,5.61,4200.0,5.62,5.62,5.61,5.61,4200.0
2008-10-06 12:45:00,5.61,5.62,5.59,5.62,87600.0,5.61,5.62,5.59,5.62,87600.0
2008-10-06 12:50:00,5.62,5.65,5.61,5.64,28000.0,5.62,5.65,5.61,5.64,28000.0
2008-10-06 12:55:00,5.64,5.65,5.64,5.64,31700.0,5.64,5.65,5.64,5.64,31700.0
2008-10-06 13:00:00,5.64,5.64,5.6,5.62,68600.0,5.64,5.64,5.6,5.62,68600.0
2008-10-06 13:05:00,5.63,5.65,5.63,5.64,26100.0,5.63,5.65,5.63,5.64,26100.0
2008-10-06 13:10:00,5.64,5.66,5.61,5.62,55800.0,5.64,5.66,5.61,5.62,55800.0
2008-10-06 13:15:00,5.61,5.62,5.57,5.58,69700.0,5.61,5.62,5.57,5.58,69700.0
2008-10-06 13:20:00,5.57,5.62,5.55,5.61,183500.0,5.57,5.62,5.55,5.61,183500.0
2008-10-06 13:25:00,5.62,5.63,5.6,5.6,127900.0,5.62,5.63,5.6,5.6,127900.0
2008-10-06 13:30:00,5.61,5.61,5.57,5.57,111000.0,5.61,5.61,5.57,5.57,111000.0
2008-10-06 13:35:00,5.58,5.59,5.56,5.59,90300.0,5.58,5.59,5.56,5.59,90300.0
2008-10-06 13:40:00,5.58,5.59,5.56,5.56,88400.0,5.58,5.59,5.56,5.56,88400.0
2008-10-06 13:45:00,5.56,5.56,5.47,5.5,107500.0,5.56,5.56,5.47,5.5,107500.0
2008-10-06 13:50:00,5.5,5.54,5.34,5.54,259900.0,5.5,5.54,5.34,5.54,259900.0
2008-10-06 13:55:00,5.54,5.55,5.5,5.51,88200.0,5.54,5.55,5.5,5.51,88200.0
2008-10-06 14:00:00,5.51,5.52,5.46,5.46,140500.0,5.51,5.52,5.46,5.46,140500.0
2008-10-06 14:05:00,5.46,5.54,5.46,5.5,82500.0,5.46,5.54,5.46,5.5,82500.0
2008-10-06 14:10:00,5.5,5.51,5.45,5.45,57600.0,5.5,5.51,5.45,5.45,57600.0
2008-10-06 14:15:00,5.46,5.47,5.4,5.43,122800.0,5.46,5.47,5.4,5.43,122800.0
2008-10-06 14:20:00,5.43,5.43,5.34,5.41,210800.0,5.43,5.43,5.34,5.41,210800.0
2008-10-06 14:25:00,5.41,5.44,5.38,5.4,128400.0,5.41,5.44,5.38,5.4,128400.0
2008-10-06 14:30:00,5.4,5.44,5.4,5.44,114000.0,5.4,5.44,5.4,5.44,114000.0
2008-10-06 14:35:00,5.43,5.43,5.39,5.4,124600.0,5.43,5.43,5.39,5.4,124600.0
2008-10-06 14:40:00,5.4,5.41,5.35,5.38,172000.0,5.4,5.41,5.35,5.38,172000.0
2008-10-06 14:45:00,5.37,5.4,5.35,5.4,105600.0,5.37,5.4,5.35,5.4,105600.0
2008-10-06 14:50:00,5.4,5.46,5.38,5.46,146000.0,5.4,5.46,5.38,5.46,146000.0
2008-10-06 14:55:00,5.45,5.51,5.45,5.49,182600.0,5.45,5.51,5.45,5.49,182600.0
2008-10-06 15:00:00,5.48,5.49,5.45,5.48,184700.0,5.48,5.49,5.45,5.48,184700.0
2008-10-06 15:05:00,5.48,5.52,5.47,5.52,168100.0,5.48,5.52,5.47,5.52,168100.0
2008-10-06 15:10:00,5.52,5.55,5.51,5.54,78400.0,5.52,5.55,5.51,5.54,78400.0
2008-10-06 15:15:00,5.54,5.61,5.53,5.61,156300.0,5.54,5.61,5.53,5.61,156300.0
2008-10-06 15:20:00,5.6,5.62,5.59,5.61,105600.0,5.6,5.62,5.59,5.61,105600.0
2008-10-06 15:25:00,5.61,5.65,5.6,5.64,250500.0,5.61,5.65,5.6,5.64,250500.0
2008-10-06 15:30:00,5.64,5.66,5.6,5.6,362800.0,5.64,5.66,5.6,5.6,362800.0
2008-10-06 15:35:00,5.6,5.63,5.57,5.57,116900.0,5.6,5.63,5.57,5.57,116900.0
2008-10-06 15:40:00,5.57,5.6,5.55,5.6,140100.0,5.57,5.6,5.55,5.6,140100.0
2008-10-06 15:45:00,5.6,5.62,5.59,5.62,182500.0,5.6,5.62,5.59,5.62,182500.0
2008-10-06 15:50:00,5.62,5.66,5.59,5.66,421200.0,5.62,5.66,5.59,5.66,421200.0
2008-10-06 15:55:00,5.65,5.78,5.64,5.66,1126500.0,5.65,5.78,5.64,5.66,1126500.0
2008-10-07 09:30:00,5.79,5.84,5.66,5.68,36400.0,5.79,5.84,5.66,5.68,36400.0
2008-10-07 09:35:00,5.69,5.7,5.65,5.7,28100.0,5.69,5.7,5.65,5.7,28100.0
2008-10-07 09:40:00,5.69,5.77,5.69,5.76,70300.0,5.69,5.77,5.69,5.76,70300.0
2008-10-07 09:45:00,5.77,5.77,5.67,5.71,137400.0,5.77,5.77,5.67,5.71,137400.0
2008-10-07 09:50:00,5.71,5.72,5.65,5.66,98400.0,5.71,5.72,5.65,5.66,98400.0
2008-10-07 09:55:00,5.66,5.68,5.63,5.67,241100.0,5.66,5.68,5.63,5.67,241100.0
2008-10-07 10:00:00,5.67,5.69,5.59,5.62,121500.0,5.67,5.69,5.59,5.62,121500.0
2008-10-07 10:05:00,5.63,5.63,5.6,5.62,54100.0,5.63,5.63,5.6,5.62,54100.0
2008-10-07 10:10:00,5.61,5.63,5.58,5.6,54100.0,5.61,5.63,5.58,5.6,54100.0
2008-10-07 10:15:00,5.6,5.62,5.59,5.59,58400.0,5.6,5.62,5.59,5.59,58400.0
2008-10-07 10:20:00,5.6,5.61,5.54,5.59,60600.0,5.6,5.61,5.54,5.59,60600.0
2008-10-07 10:25:00,5.6,5.68,5.59,5.67,31400.0,5.6,5.68,5.59,5.67,31400.0
2008-10-07 10:30:00,5.67,5.68,5.66,5.67,23900.0,5.67,5.68,5.66,5.67,23900.0
2008-10-07 10:35:00,5.68,5.7,5.67,5.7,9500.0,5.68,5.7,5.67,5.7,9500.0
2008-10-07 10:40:00,5.7,5.7,5.64,5.65,33100.0,5.7,5.7,5.64,5.65,33100.0
2008-10-07 10:45:00,5.65,5.7,5.64,5.7,44600.0,5.65,5.7,5.64,5.7,44600.0
2008-10-07 10:50:00,5.7,5.71,5.69,5.69,109800.0,5.7,5.71,5.69,5.69,109800.0
2008-10-07 10:55:00,5.69,5.69,5.63,5.64,48200.0,5.69,5.69,5.63,5.64,48200.0
2008-10-07 11:00:00,5.64,5.67,5.63,5.64,31100.0,5.64,5.67,5.63,5.64,31100.0
2008-10-07 11:05:00,5.64,5.65,5.6,5.64,27900.0,5.64,5.65,5.6,5.64,27900.0
2008-10-07 11:10:00,5.64,5.65,5.6,5.61,23000.0,5.64,5.65,5.6,5.61,23000.0
2008-10-07 11:15:00,5.6,5.62,5.6,5.61,10500.0,5.6,5.62,5.6,5.61,10500.0
2008-10-07 11:20:00,5.61,5.62,5.55,5.56,22400.0,5.61,5.62,5.55,5.56,22400.0
2008-10-07 11:25:00,5.57,5.61,5.56,5.59,13400.0,5.57,5.61,5.56,5.59,13400.0
2008-10-07 11:30:00,5.59,5.63,5.59,5.62,24400.0,5.59,5.63,5.59,5.62,24400.0
2008-10-07 11:35:00,5.61,5.62,5.6,5.6,8800.0,5.61,5.62,5.6,5.6,8800.0
2008-10-07 11:40:00,5.61,5.62,5.6,5.61,18000.0,5.61,5.62,5.6,5.61,18000.0
2008-10-07 11:45:00,5.62,5.66,5.62,5.66,12500.0,5.62,5.66,5.62,5.66,12500.0
2008-10-07 11:50:00,5.65,5.65,5.63,5.63,9700.0,5.65,5.65,5.63,5.63,9700.0
2008-10-07 11:55:00,5.63,5.64,5.6,5.62,28500.0,5.63,5.64,5.6,5.62,28500.0
2008-10-07 12:00:00,5.62,5.62,5.58,5.59,16700.0,5.62,5.62,5.58,5.59,16700.0
2008-10-07 12:05:00,5.59,5.59,5.56,5.56,18000.0,5.59,5.59,5.56,5.56,18000.0
2008-10-07 12:10:00,5.57,5.57,5.56,5.56,3300.0,5.57,5.57,5.56,5.56,3300.0
2008-10-07 12:15:00,5.57,5.57,5.56,5.56,9600.0,5.57,5.57,5.56,5.56,9600.0
2008-10-07 12:20:00,5.56,5.59,5.55,5.55,30300.0,5.56,5.59,5.55,5.55,30300.0
2008-10-07 12:25:00,5.55,5.55,5.5,5.52,44700.0,5.55,5.55,5.5,5.52,44700.0
2008-10-07 12:30:00,5.53,5.54,5.52,5.52,10900.0,5.53,5.54,5.52,5.52,10900.0
2008-10-07 12:35:00,5.52,5.52,5.43,5.46,176500.0,5.52,5.52,5.43,5.46,176500.0
2008-10-07 12:40:00,5.46,5.47,5.43,5.45,341300.0,5.46,5.47,5.43,5.45,341300.0
2008-10-07 12:45:00,5.43,5.44,5.39,5.43,140200.0,5.43,5.44,5.39,5.43,140200.0
2008-10-07 12:50:00,5.43,5.43,5.37,5.4,185700.0,5.43,5.43,5.37,5.4,185700.0
2008-10-07 12:55:00,5.39,5.43,5.38,5.42,88800.0,5.39,5.43,5.38,5.42,88800.0
2008-10-07 13:00:00,5.42,5.45,5.41,5.43,50800.0,5.42,5.45,5.41,5.43,50800.0
2008-10-07 13:05:00,5.42,5.47,5.41,5.45,122300.0,5.42,5.47,5.41,5.45,122300.0
2008-10-07 13:10:00,5.45,5.47,5.43,5.43,145500.0,5.45,5.47,5.43,5.43,145500.0
2008-10-07 13:15:00,5.43,5.44,5.42,5.43,62700.0,5.43,5.44,5.42,5.43,62700.0
2008-10-07 13:20:00,5.42,5.42,5.3,5.34,302300.0,5.42,5.42,5.3,5.34,302300.0
2008-10-07 13:25:00,5.33,5.34,5.25,5.28,237900.0,5.33,5.34,5.25,5.28,237900.0
2008-10-07 13:30:00,5.28,5.31,5.25,5.29,357400.0,5.28,5.31,5.25,5.29,357400.0
2008-10-07 13:35:00,5.29,5.36,5.28,5.3,56700.0,5.29,5.36,5.28,5.3,56700.0
2008-10-07 13:40:00,5.31,5.33,5.28,5.28,95000.0,5.31,5.33,5.28,5.28,95000.0
2008-10-07 13:45:00,5.29,5.3,5.26,5.28,57600.0,5.29,5.3,5.26,5.28,57600.0
2008-10-07 13:50:00,5.28,5.3,5.24,5.27,72400.0,5.28,5.3,5.24,5.27,72400.0
2008-10-07 13:55:00,5.27,5.27,5.24,5.24,36000.0,5.27,5.27,5.24,5.24,36000.0
2008-10-07 14:00:00,5.24,5.3,5.23,5.27,53900.0,5.24,5.3,5.23,5.27,53900.0
2008-10-07 14:05:00,5.27,5.31,5.26,5.29,57800.0,5.27,5.31,5.26,5.29,57800.0
2008-10-07 14:10:00,5.29,5.3,5.24,5.28,56800.0,5.29,5.3,5.24,5.28,56800.0
2008-10-07 14:15:00,5.29,5.36,5.26,5.34,153300.0,5.29,5.36,5.26,5.34,153300.0
2008-10-07 14:20:00,5.34,5.36,5.33,5.35,95400.0,5.34,5.36,5.33,5.35,95400.0
2008-10-07 14:25:00,5.34,5.36,5.32,5.36,18200.0,5.34,5.36,5.32,5.36,18200.0
2008-10-07 14:30:00,5.36,5.38,5.35,5.35,59400.0,5.36,5.38,5.35,5.35,59400.0
2008-10-07 14:35:00,5.36,5.38,5.34,5.37,57300.0,5.36,5.38,5.34,5.37,57300.0
2008-10-07 14:40:00,5.37,5.39,5.32,5.33,40600.0,5.37,5.39,5.32,5.33,40600.0
2008-10-07 14:45:00,5.33,5.35,5.3,5.35,49100.0,5.33,5.35,5.3,5.35,49100.0
2008-10-07 14:50:00,5.35,5.38,5.33,5.36,101100.0,5.35,5.38,5.33,5.36,101100.0
2008-10-07 14:55:00,5.36,5.36,5.32,5.35,83900.0,5.36,5.36,5.32,5.35,83900.0
2008-10-07 15:00:00,5.34,5.35,5.32,5.32,78300.0,5.34,5.35,5.32,5.32,78300.0
2008-10-07 15:05:00,5.32,5.33,5.28,5.33,71200.0,5.32,5.33,5.28,5.33,71200.0
2008-10-07 15:10:00,5.33,5.35,5.32,5.34,60900.0,5.33,5.35,5.32,5.34,60900.0
2008-10-07 15:15:00,5.34,5.35,5.28,5.29,81100.0,5.34,5.35,5.28,5.29,81100.0
2008-10-07 15:20:00,5.3,5.32,5.26,5.26,70100.0,5.3,5.32,5.26,5.26,70100.0
2008-10-07 15:25:00,5.27,5.3,5.26,5.27,84200.0,5.27,5.3,5.26,5.27,84200.0
2008-10-07 15:30:00,5.27,5.32,5.26,5.28,109900.0,5.27,5.32,5.26,5.28,109900.0
2008-10-07 15:35:00,5.28,5.29,5.25,5.25,76100.0,5.28,5.29,5.25,5.25,76100.0
2008-10-07 15:40:00,5.25,5.26,5.19,5.19,101200.0,5.25,5.26,5.19,5.19,101200.0
2008-10-07 15:45:00,5.19,5.22,5.18,5.19,151100.0,5.19,5.22,5.18,5.19,151100.0
2008-10-07 15:50:00,5.18,5.21,5.16,5.2,121300.0,5.18,5.21,5.16,5.2,121300.0
2008-10-07 15:55:00,5.21,5.21,5.16,5.16,241200.0,5.21,5.21,5.16,5.16,241200.0
2008-10-08 09:30:00,5.33,5.44,5.24,5.43,101300.0,5.33,5.44,5.24,5.43,101300.0
2008-10-08 09:35:00,5.42,5.55,5.42,5.53,97900.0,5.42,5.55,5.42,5.53,97900.0
2008-10-08 09:40:00,5.53,5.6,5.5,5.57,167200.0,5.53,5.6,5.5,5.57,167200.0
2008-10-08 09:45:00,5.57,5.66,5.56,5.61,333000.0,5.57,5.66,5.56,5.61,333000.0
2008-10-08 09:50:00,5.62,5.62,5.55,5.56,116200.0,5.62,5.62,5.55,5.56,116200.0
2008-10-08 09:55:00,5.57,5.58,5.45,5.48,209400.0,5.57,5.58,5.45,5.48,209400.0
2008-10-08 10:00:00,5.49,5.51,5.44,5.46,186400.0,5.49,5.51,5.44,5.46,186400.0
2008-10-08 10:05:00,5.46,5.47,5.39,5.41,149200.0,5.46,5.47,5.39,5.41,149200.0
2008-10-08 10:10:00,5.41,5.43,5.39,5.43,47700.0,5.41,5.43,5.39,5.43,47700.0
2008-10-08 10:15:00,5.43,5.43,5.4,5.41,109300.0,5.43,5.43,5.4,5.41,109300.0
2008-10-08 10:20:00,5.41,5.42,5.28,5.42,156200.0,5.41,5.42,5.28,5.42,156200.0
2008-10-08 10:25:00,5.42,5.43,5.31,5.37,43200.0,5.42,5.43,5.31,5.37,43200.0
2008-10-08 10:30:00,5.37,5.44,5.33,5.39,80000.0,5.37,5.44,5.33,5.39,80000.0
2008-10-08 10:35:00,5.39,5.46,5.36,5.39,111500.0,5.39,5.46,5.36,5.39,111500.0
2008-10-08 10:40:00,5.39,5.42,5.31,5.31,50300.0,5.39,5.42,5.31,5.31,50300.0
2008-10-08 10:45:00,5.31,5.34,5.25,5.26,30800.0,5.31,5.34,5.25,5.26,30800.0
2008-10-08 10:50:00,5.25,5.35,5.25,5.31,50200.0,5.25,5.35,5.25,5.31,50200.0
2008-10-08 10:55:00,5.31,5.38,5.27,5.33,51400.0,5.31,5.38,5.27,5.33,51400.0
2008-10-08 11:00:00,5.33,5.34,5.28,5.3,50400.0,5.33,5.34,5.28,5.3,50400.0
2008-10-08 11:05:00,5.31,5.38,5.3,5.33,55200.0,5.31,5.38,5.3,5.33,55200.0
2008-10-08 11:10:00,5.33,5.37,5.31,5.32,59700.0,5.33,5.37,5.31,5.32,59700.0
2008-10-08 11:15:00,5.33,5.39,5.31,5.39,39400.0,5.33,5.39,5.31,5.39,39400.0
2008-10-08 11:20:00,5.38,5.42,5.38,5.41,27900.0,5.38,5.42,5.38,5.41,27900.0
2008-10-08 11:25:00,5.42,5.49,5.37,5.37,37400.0,5.42,5.49,5.37,5.37,37400.0
2008-10-08 11:30:00,5.38,5.43,5.38,5.41,38100.0,5.38,5.43,5.38,5.41,38100.0
2008-10-08 11:35:00,5.41,5.41,5.31,5.34,32300.0,5.41,5.41,5.31,5.34,32300.0
2008-10-08 11:40:00,5.35,5.37,5.26,5.27,40600.0,5.35,5.37,5.26,5.27,40600.0
2008-10-08 11:45:00,5.27,5.33,5.25,5.29,29500.0,5.27,5.33,5.25,5.29,29500.0
2008-10-08 11:50:00,5.3,5.31,5.28,5.28,23500.0,5.3,5.31,5.28,5.28,23500.0
2008-10-08 11:55:00,5.28,5.34,5.25,5.34,54800.0,5.28,5.34,5.25,5.34,54800.0
2008-10-08 12:00:00,5.34,5.35,5.26,5.26,62100.0,5.34,5.35,5.26,5.26,62100.0
2008-10-08 12:05:00,5.27,5.3,5.17,5.25,95500.0,5.27,5.3,5.17,5.25,95500.0
2008-10-08 12:10:00,5.25,5.28,5.24,5.24,31300.0,5.25,5.28,5.24,5.24,31300.0
2008-10-08 12:15:00,5.23,5.28,5.2,5.25,40800.0,5.23,5.28,5.2,5.25,40800.0
2008-10-08 12:20:00,5.26,5.26,5.21,5.21,15800.0,5.26,5.26,5.21,5.21,15800.0
2008-10-08 12:25:00,5.22,5.24,5.2,5.2,27900.0,5.22,5.24,5.2,5.2,27900.0
2008-10-08 12:30:00,5.2,5.2,5.16,5.16,23700.0,5.2,5.2,5.16,5.16,23700.0
2008-10-08 12:35:00,5.16,5.2,5.16,5.18,51000.0,5.16,5.2,5.16,5.18,51000.0
2008-10-08 12:40:00,5.19,5.24,5.18,5.19,48800.0,5.19,5.24,5.18,5.19,48800.0
2008-10-08 12:45:00,5.19,5.19,5.14,5.18,53500.0,5.19,5.19,5.14,5.18,53500.0
2008-10-08 12:50:00,5.18,5.24,5.18,5.24,43900.0,5.18,5.24,5.18,5.24,43900.0
2008-10-08 12:55:00,5.24,5.25,5.24,5.24,27600.0,5.24,5.25,5.24,5.24,27600.0
2008-10-08 13:00:00,5.24,5.35,5.24,5.31,107200.0,5.24,5.35,5.24,5.31,107200.0
2008-10-08 13:05:00,5.31,5.39,5.31,5.37,50400.0,5.31,5.39,5.31,5.37,50400.0
2008-10-08 13:10:00,5.37,5.4,5.32,5.4,47400.0,5.37,5.4,5.32,5.4,47400.0
2008-10-08 13:15:00,5.4,5.43,5.36,5.41,68900.0,5.4,5.43,5.36,5.41,68900.0
2008-10-08 13:20:00,5.42,5.42,5.35,5.36,34300.0,5.42,5.42,5.35,5.36,34300.0
2008-10-08 13:25:00,5.36,5.36,5.31,5.31,35300.0,5.36,5.36,5.31,5.31,35300.0
2008-10-08 13:30:00,5.31,5.37,5.3,5.37,42500.0,5.31,5.37,5.3,5.37,42500.0
2008-10-08 13:35:00,5.37,5.42,5.37,5.38,50500.0,5.37,5.42,5.37,5.38,50500.0
2008-10-08 13:40:00,5.38,5.47,5.38,5.46,65700.0,5.38,5.47,5.38,5.46,65700.0
2008-10-08 13:45:00,5.46,5.46,5.43,5.44,88300.0,5.46,5.46,5.43,5.44,88300.0
2008-10-08 13:50:00,5.44,5.5,5.43,5.49,64300.0,5.44,5.5,5.43,5.49,64300.0
2008-10-08 13:55:00,5.49,5.53,5.48,5.51,78200.0,5.49,5.53,5.48,5.51,78200.0
2008-10-08 14:00:00,5.51,5.53,5.47,5.53,64000.0,5.51,5.53,5.47,5.53,64000.0
2008-10-08 14:05:00,5.53,5.54,5.45,5.49,38200.0,5.53,5.54,5.45,5.49,38200.0
2008-10-08 14:10:00,5.5,5.53,5.45,5.49,60300.0,5.5,5.53,5.45,5.49,60300.0
2008-10-08 14:15:00,5.49,5.52,5.49,5.52,34400.0,5.49,5.52,5.49,5.52,34400.0
2008-10-08 14:20:00,5.52,5.56,5.49,5.55,183800.0,5.52,5.56,5.49,5.55,183800.0
2008-10-08 14:25:00,5.55,5.57,5.5,5.5,57000.0,5.55,5.57,5.5,5.5,57000.0
2008-10-08 14:30:00,5.5,5.56,5.49,5.5,75000.0,5.5,5.56,5.49,5.5,75000.0
2008-10-08 14:35:00,5.5,5.54,5.46,5.52,50500.0,5.5,5.54,5.46,5.52,50500.0
2008-10-08 14:40:00,5.51,5.52,5.42,5.42,38000.0,5.51,5.52,5.42,5.42,38000.0
2008-10-08 14:45:00,5.41,5.47,5.41,5.44,41000.0,5.41,5.47,5.41,5.44,41000.0
2008-10-08 14:50:00,5.44,5.48,5.43,5.46,29300.0,5.44,5.48,5.43,5.46,29300.0
2008-10-08 14:55:00,5.46,5.48,5.43,5.43,35300.0,5.46,5.48,5.43,5.43,35300.0
2008-10-08 15:00:00,5.43,5.43,5.37,5.42,82900.0,5.43,5.43,5.37,5.42,82900.0
2008-10-08 15:05:00,5.41,5.45,5.41,5.43,53900.0,5.41,5.45,5.41,5.43,53900.0
2008-10-08 15:10:00,5.44,5.44,5.39,5.39,49400.0,5.44,5.44,5.39,5.39,49400.0
2008-10-08 15:15:00,5.39,5.46,5.36,5.45,77200.0,5.39,5.46,5.36,5.45,77200.0
2008-10-08 15:20:00,5.46,5.46,5.42,5.42,20400.0,5.46,5.46,5.42,5.42,20400.0
2008-10-08 15:25:00,5.43,5.43,5.39,5.43,86200.0,5.43,5.43,5.39,5.43,86200.0
2008-10-08 15:30:00,5.43,5.47,5.41,5.42,54200.0,5.43,5.47,5.41,5.42,54200.0
2008-10-08 15:35:00,5.42,5.44,5.34,5.38,118400.0,5.42,5.44,5.34,5.38,118400.0
2008-10-08 15:40:00,5.38,5.45,5.38,5.44,132900.0,5.38,5.45,5.38,5.44,132900.0
2008-10-08 15:45:00,5.44,5.44,5.36,5.39,90200.0,5.44,5.44,5.36,5.39,90200.0
2008-10-08 15:50:00,5.39,5.41,5.34,5.34,95900.0,5.39,5.41,5.34,5.34,95900.0
2008-10-08 15:55:00,5.34,5.37,5.26,5.31,205500.0,5.34,5.37,5.26,5.31,205500.0
2008-10-09 09:30:00,5.51,5.51,5.25,5.37,56000.0,5.51,5.51,5.25,5.37,56000.0
2008-10-09 09:35:00,5.37,5.39,5.32,5.36,31100.0,5.37,5.39,5.32,5.36,31100.0
2008-10-09 09:40:00,5.36,5.4,5.35,5.36,45000.0,5.36,5.4,5.35,5.36,45000.0
2008-10-09 09:45:00,5.36,5.41,5.34,5.4,97100.0,5.36,5.41,5.34,5.4,97100.0
2008-10-09 09:50:00,5.4,5.44,5.39,5.43,38600.0,5.4,5.44,5.39,5.43,38600.0
2008-10-09 09:55:00,5.42,5.42,5.36,5.39,42800.0,5.42,5.42,5.36,5.39,42800.0
2008-10-09 10:00:00,5.39,5.39,5.27,5.34,73800.0,5.39,5.39,5.27,5.34,73800.0
2008-10-09 10:05:00,5.33,5.34,5.32,5.32,28400.0,5.33,5.34,5.32,5.32,28400.0
2008-10-09 10:10:00,5.32,5.33,5.28,5.28,64000.0,5.32,5.33,5.28,5.28,64000.0
2008-10-09 10:15:00,5.28,5.31,5.27,5.29,22800.0,5.28,5.31,5.27,5.29,22800.0
2008-10-09 10:20:00,5.29,5.29,5.24,5.24,21400.0,5.29,5.29,5.24,5.24,21400.0
2008-10-09 10:25:00,5.24,5.27,5.21,5.21,31600.0,5.24,5.27,5.21,5.21,31600.0
2008-10-09 10:30:00,5.22,5.22,5.18,5.22,32000.0,5.22,5.22,5.18,5.22,32000.0
2008-10-09 10:35:00,5.21,5.22,5.19,5.19,53900.0,5.21,5.22,5.19,5.19,53900.0
2008-10-09 10:40:00,5.19,5.22,5.18,5.19,68200.0,5.19,5.22,5.18,5.19,68200.0
2008-10-09 10:45:00,5.19,5.27,5.16,5.25,48100.0,5.19,5.27,5.16,5.25,48100.0
2008-10-09 10:50:00,5.25,5.25,5.18,5.18,49300.0,5.25,5.25,5.18,5.18,49300.0
2008-10-09 10:55:00,5.19,5.22,5.16,5.21,38400.0,5.19,5.22,5.16,5.21,38400.0
2008-10-09 11:00:00,5.21,5.21,5.12,5.13,54200.0,5.21,5.21,5.12,5.13,54200.0
2008-10-09 11:05:00,5.12,5.22,5.11,5.21,51000.0,5.12,5.22,5.11,5.21,51000.0
2008-10-09 11:10:00,5.2,5.27,5.2,5.27,35600.0,5.2,5.27,5.2,5.27,35600.0
2008-10-09 11:15:00,5.28,5.29,5.24,5.28,46500.0,5.28,5.29,5.24,5.28,46500.0
2008-10-09 11:20:00,5.29,5.29,5.24,5.24,40700.0,5.29,5.29,5.24,5.24,40700.0
2008-10-09 11:25:00,5.24,5.27,5.24,5.27,11800.0,5.24,5.27,5.24,5.27,11800.0
2008-10-09 11:30:00,5.27,5.3,5.26,5.3,47000.0,5.27,5.3,5.26,5.3,47000.0
2008-10-09 11:35:00,5.3,5.36,5.29,5.34,51200.0,5.3,5.36,5.29,5.34,51200.0
2008-10-09 11:40:00,5.34,5.35,5.31,5.33,22100.0,5.34,5.35,5.31,5.33,22100.0
2008-10-09 11:45:00,5.33,5.37,5.33,5.37,11200.0,5.33,5.37,5.33,5.37,11200.0
2008-10-09 11:50:00,5.37,5.37,5.31,5.32,26100.0,5.37,5.37,5.31,5.32,26100.0
2008-10-09 11:55:00,5.32,5.33,5.31,5.32,38700.0,5.32,5.33,5.31,5.32,38700.0
2008-10-09 12:00:00,5.32,5.32,5.31,5.31,14000.0,5.32,5.32,5.31,5.31,14000.0
2008-10-09 12:05:00,5.32,5.33,5.31,5.33,26000.0,5.32,5.33,5.31,5.33,26000.0
2008-10-09 12:10:00,5.32,5.35,5.32,5.32,25600.0,5.32,5.35,5.32,5.32,25600.0
2008-10-09 12:15:00,5.32,5.34,5.32,5.34,10900.0,5.32,5.34,5.32,5.34,10900.0
2008-10-09 12:20:00,5.33,5.34,5.33,5.34,15700.0,5.33,5.34,5.33,5.34,15700.0
2008-10-09 12:25:00,5.33,5.34,5.3,5.3,19000.0,5.33,5.34,5.3,5.3,19000.0
2008-10-09 12:30:00,5.3,5.3,5.28,5.29,10800.0,5.3,5.3,5.28,5.29,10800.0
2008-10-09 12:35:00,5.28,5.29,5.28,5.28,6000.0,5.28,5.29,5.28,5.28,6000.0
2008-10-09 12:40:00,5.28,5.3,5.28,5.29,21000.0,5.28,5.3,5.28,5.29,21000.0
2008-10-09 12:45:00,5.3,5.3,5.25,5.26,33700.0,5.3,5.3,5.25,5.26,33700.0
2008-10-09 12:50:00,5.25,5.3,5.25,5.28,34300.0,5.25,5.3,5.25,5.28,34300.0
2008-10-09 12:55:00,5.28,5.29,5.26,5.27,27600.0,5.28,5.29,5.26,5.27,27600.0
2008-10-09 13:00:00,5.28,5.28,5.27,5.28,20300.0,5.28,5.28,5.27,5.28,20300.0
2008-10-09 13:05:00,5.28,5.28,5.27,5.28,3700.0,5.28,5.28,5.27,5.28,3700.0
2008-10-09 13:10:00,5.28,5.35,5.28,5.33,29900.0,5.28,5.35,5.28,5.33,29900.0
2008-10-09 13:15:00,5.33,5.34,5.33,5.33,11900.0,5.33,5.34,5.33,5.33,11900.0
2008-10-09 13:20:00,5.33,5.34,5.3,5.31,28900.0,5.33,5.34,5.3,5.31,28900.0
2008-10-09 13:25:00,5.3,5.37,5.3,5.33,40700.0,5.3,5.37,5.3,5.33,40700.0
2008-10-09 13:30:00,5.34,5.36,5.3,5.31,229600.0,5.34,5.36,5.3,5.31,229600.0
2008-10-09 13:35:00,5.32,5.34,5.28,5.29,37800.0,5.32,5.34,5.28,5.29,37800.0
2008-10-09 13:40:00,5.29,5.31,5.28,5.3,65700.0,5.29,5.31,5.28,5.3,65700.0
2008-10-09 13:45:00,5.3,5.31,5.3,5.3,65200.0,5.3,5.31,5.3,5.3,65200.0
2008-10-09 13:50:00,5.31,5.31,5.3,5.3,45700.0,5.31,5.31,5.3,5.3,45700.0
2008-10-09 13:55:00,5.31,5.31,5.3,5.3,17500.0,5.31,5.31,5.3,5.3,17500.0
2008-10-09 14:00:00,5.3,5.31,5.27,5.27,48700.0,5.3,5.31,5.27,5.27,48700.0
2008-10-09 14:05:00,5.27,5.28,5.25,5.26,17900.0,5.27,5.28,5.25,5.26,17900.0
2008-10-09 14:10:00,5.26,5.3,5.25,5.29,46400.0,5.26,5.3,5.25,5.29,46400.0
2008-10-09 14:15:00,5.29,5.31,5.26,5.27,34700.0,5.29,5.31,5.26,5.27,34700.0
2008-10-09 14:20:00,5.26,5.27,5.26,5.26,5600.0,5.26,5.27,5.26,5.26,5600.0
2008-10-09 14:25:00,5.26,5.27,5.25,5.25,14800.0,5.26,5.27,5.25,5.25,14800.0
2008-10-09 14:30:00,5.26,5.28,5.25,5.27,27900.0,5.26,5.28,5.25,5.27,27900.0
2008-10-09 14:35:00,5.26,5.27,5.26,5.27,5600.0,5.26,5.27,5.26,5.27,5600.0
2008-10-09 14:40:00,5.27,5.27,5.25,5.26,24500.0,5.27,5.27,5.25,5.26,24500.0
2008-10-09 14:45:00,5.25,5.26,5.25,5.26,62100.0,5.25,5.26,5.25,5.26,62100.0
2008-10-09 14:50:00,5.27,5.27,5.22,5.24,75300.0,5.27,5.27,5.22,5.24,75300.0
2008-10-09 14:55:00,5.25,5.27,5.23,5.24,51800.0,5.25,5.27,5.23,5.24,51800.0
2008-10-09 15:00:00,5.24,5.25,5.17,5.17,60300.0,5.24,5.25,5.17,5.17,60300.0
2008-10-09 15:05:00,5.17,5.23,5.17,5.22,55300.0,5.17,5.23,5.17,5.22,55300.0
2008-10-09 15:10:00,5.22,5.22,5.17,5.17,112500.0,5.22,5.22,5.17,5.17,112500.0
2008-10-09 15:15:00,5.17,5.24,5.16,5.19,187800.0,5.17,5.24,5.16,5.19,187800.0
2008-10-09 15:20:00,5.19,5.2,5.15,5.2,70900.0,5.19,5.2,5.15,5.2,70900.0
2008-10-09 15:25:00,5.21,5.21,5.17,5.17,34100.0,5.21,5.21,5.17,5.17,34100.0
2008-10-09 15:30:00,5.17,5.18,5.15,5.17,70300.0,5.17,5.18,5.15,5.17,70300.0
2008-10-09 15:35:00,5.17,5.17,5.13,5.13,35300.0,5.17,5.17,5.13,5.13,35300.0
2008-10-09 15:40:00,5.14,5.14,5.07,5.07,82800.0,5.14,5.14,5.07,5.07,82800.0
2008-10-09 15:45:00,5.07,5.07,5.04,5.04,52700.0,5.07,5.07,5.04,5.04,52700.0
2008-10-09 15:50:00,5.04,5.04,4.89,4.98,447000.0,5.04,5.04,4.89,4.98,447000.0
2008-10-09 15:55:00,4.98,5.03,4.96,4.98,386400.0,4.98,5.03,4.96,4.98,386400.0
2008-10-10 09:30:00,5.12,5.12,4.0,4.14,168000.0,5.12,5.12,4.0,4.14,168000.0
2008-10-10 09:35:00,4.13,4.64,4.04,4.57,109700.0,4.13,4.64,4.04,4.57,109700.0
2008-10-10 09:40:00,4.58,4.72,4.57,4.71,117000.0,4.58,4.72,4.57,4.71,117000.0
2008-10-10 09:45:00,4.73,4.78,4.57,4.6,298700.0,4.73,4.78,4.57,4.6,298700.0
2008-10-10 09:50:00,4.6,4.85,4.6,4.8,156900.0,4.6,4.85,4.6,4.8,156900.0
2008-10-10 09:55:00,4.8,4.86,4.73,4.8,186200.0,4.8,4.86,4.73,4.8,186200.0
2008-10-10 10:00:00,4.81,4.87,4.76,4.78,209000.0,4.81,4.87,4.76,4.78,209000.0
2008-10-10 10:05:00,4.77,5.0,4.77,4.92,139600.0,4.77,5.0,4.77,4.92,139600.0
2008-10-10 10:10:00,4.91,5.02,4.85,4.95,172000.0,4.91,5.02,4.85,4.95,172000.0
2008-10-10 10:15:00,4.96,4.97,4.73,4.79,156600.0,4.96,4.97,4.73,4.79,156600.0
2008-10-10 10:20:00,4.79,4.96,4.77,4.81,168600.0,4.79,4.96,4.77,4.81,168600.0
2008-10-10 10:25:00,4.81,4.91,4.79,4.88,166700.0,4.81,4.91,4.79,4.88,166700.0
2008-10-10 10:30:00,4.89,4.91,4.85,4.85,131300.0,4.89,4.91,4.85,4.85,131300.0
2008-10-10 10:35:00,4.86,4.94,4.84,4.89,115500.0,4.86,4.94,4.84,4.89,115500.0
2008-10-10 10:40:00,4.88,4.94,4.81,4.83,152400.0,4.88,4.94,4.81,4.83,152400.0
2008-10-10 10:45:00,4.83,4.92,4.76,4.9,101000.0,4.83,4.92,4.76,4.9,101000.0
2008-10-10 10:50:00,4.91,4.93,4.83,4.87,64300.0,4.91,4.93,4.83,4.87,64300.0
2008-10-10 10:55:00,4.88,4.95,4.85,4.89,78100.0,4.88,4.95,4.85,4.89,78100.0
2008-10-10 11:00:00,4.89,4.96,4.87,4.95,60300.0,4.89,4.96,4.87,4.95,60300.0
2008-10-10 11:05:00,4.95,4.99,4.85,4.88,75300.0,4.95,4.99,4.85,4.88,75300.0
2008-10-10 11:10:00,4.88,4.96,4.82,4.95,94600.0,4.88,4.96,4.82,4.95,94600.0
2008-10-10 11:15:00,4.95,4.98,4.85,4.85,61700.0,4.95,4.98,4.85,4.85,61700.0
2008-10-10 11:20:00,4.86,4.9,4.85,4.87,36300.0,4.86,4.9,4.85,4.87,36300.0
2008-10-10 11:25:00,4.88,4.88,4.81,4.84,65700.0,4.88,4.88,4.81,4.84,65700.0
2008-10-10 11:30:00,4.85,4.87,4.78,4.84,90100.0,4.85,4.87,4.78,4.84,90100.0
2008-10-10 11:35:00,4.84,4.93,4.83,4.91,63200.0,4.84,4.93,4.83,4.91,63200.0
2008-10-10 11:40:00,4.92,4.93,4.86,4.87,65400.0,4.92,4.93,4.86,4.87,65400.0
2008-10-10 11:45:00,4.87,4.88,4.84,4.86,71600.0,4.87,4.88,4.84,4.86,71600.0
2008-10-10 11:50:00,4.86,4.95,4.86,4.88,74700.0,4.86,4.95,4.86,4.88,74700.0
2008-10-10 11:55:00,4.88,4.93,4.85,4.86,109500.0,4.88,4.93,4.85,4.86,109500.0
2008-10-10 12:00:00,4.85,4.89,4.81,4.88,130400.0,4.85,4.89,4.81,4.88,130400.0
2008-10-10 12:05:00,4.89,4.92,4.88,4.88,80800.0,4.89,4.92,4.88,4.88,80800.0
2008-10-10 12:10:00,4.89,4.89,4.85,4.88,74900.0,4.89,4.89,4.85,4.88,74900.0
2008-10-10 12:15:00,4.88,4.89,4.85,4.86,41800.0,4.88,4.89,4.85,4.86,41800.0
2008-10-10 12:20:00,4.87,4.91,4.85,4.87,125200.0,4.87,4.91,4.85,4.87,125200.0
2008-10-10 12:25:00,4.86,4.94,4.86,4.89,49300.0,4.86,4.94,4.86,4.89,49300.0
2008-10-10 12:30:00,4.89,4.91,4.84,4.84,80600.0,4.89,4.91,4.84,4.84,80600.0
2008-10-10 12:35:00,4.85,4.86,4.83,4.84,119100.0,4.85,4.86,4.83,4.84,119100.0
2008-10-10 12:40:00,4.83,4.94,4.83,4.92,52400.0,4.83,4.94,4.83,4.92,52400.0
2008-10-10 12:45:00,4.91,4.95,4.82,4.82,75600.0,4.91,4.95,4.82,4.82,75600.0
2008-10-10 12:50:00,4.82,4.87,4.8,4.85,20700.0,4.82,4.87,4.8,4.85,20700.0
2008-10-10 12:55:00,4.86,4.86,4.82,4.82,44000.0,4.86,4.86,4.82,4.82,44000.0
2008-10-10 13:00:00,4.83,4.83,4.76,4.79,55200.0,4.83,4.83,4.76,4.79,55200.0
2008-10-10 13:05:00,4.79,4.81,4.74,4.78,48900.0,4.79,4.81,4.74,4.78,48900.0
2008-10-10 13:10:00,4.78,4.79,4.7,4.79,67400.0,4.78,4.79,4.7,4.79,67400.0
2008-10-10 13:15:00,4.79,4.8,4.73,4.76,32400.0,4.79,4.8,4.73,4.76,32400.0
2008-10-10 13:20:00,4.76,4.81,4.76,4.77,41600.0,4.76,4.81,4.76,4.77,41600.0
2008-10-10 13:25:00,4.77,4.81,4.69,4.71,160600.0,4.77,4.81,4.69,4.71,160600.0
2008-10-10 13:30:00,4.71,4.72,4.63,4.68,66200.0,4.71,4.72,4.63,4.68,66200.0
2008-10-10 13:35:00,4.69,4.71,4.54,4.55,184300.0,4.69,4.71,4.54,4.55,184300.0
2008-10-10 13:40:00,4.55,4.58,4.53,4.54,108500.0,4.55,4.58,4.53,4.54,108500.0
2008-10-10 13:45:00,4.52,4.53,4.3,4.35,227300.0,4.52,4.53,4.3,4.35,227300.0
2008-10-10 13:50:00,4.35,4.51,4.29,4.5,155300.0,4.35,4.51,4.29,4.5,155300.0
2008-10-10 13:55:00,4.5,4.53,4.49,4.5,180300.0,4.5,4.53,4.49,4.5,180300.0
2008-10-10 14:00:00,4.5,4.62,4.49,4.61,86500.0,4.5,4.62,4.49,4.61,86500.0
2008-10-10 14:05:00,4.61,4.62,4.55,4.6,233400.0,4.61,4.62,4.55,4.6,233400.0
2008-10-10 14:10:00,4.59,4.63,4.52,4.52,128400.0,4.59,4.63,4.52,4.52,128400.0
2008-10-10 14:15:00,4.52,4.59,4.49,4.54,115800.0,4.52,4.59,4.49,4.54,115800.0
2008-10-10 14:20:00,4.55,4.62,4.55,4.59,79400.0,4.55,4.62,4.55,4.59,79400.0
2008-10-10 14:25:00,4.59,4.66,4.54,4.54,75400.0,4.59,4.66,4.54,4.54,75400.0
2008-10-10 14:30:00,4.55,4.63,4.5,4.52,121300.0,4.55,4.63,4.5,4.52,121300.0
2008-10-10 14:35:00,4.51,4.59,4.48,4.59,105500.0,4.51,4.59,4.48,4.59,105500.0
2008-10-10 14:40:00,4.59,4.59,4.49,4.5,79800.0,4.59,4.59,4.49,4.5,79800.0
2008-10-10 14:45:00,4.5,4.52,4.46,4.46,121800.0,4.5,4.52,4.46,4.46,121800.0
2008-10-10 14:50:00,4.46,4.51,4.4,4.43,114500.0,4.46,4.51,4.4,4.43,114500.0
2008-10-10 14:55:00,4.43,4.55,4.4,4.52,65600.0,4.43,4.55,4.4,4.52,65600.0
2008-10-10 15:00:00,4.51,4.56,4.44,4.47,108300.0,4.51,4.56,4.44,4.47,108300.0
2008-10-10 15:05:00,4.48,4.53,4.46,4.51,103500.0,4.48,4.53,4.46,4.51,103500.0
2008-10-10 15:10:00,4.51,4.6,4.49,4.6,124200.0,4.51,4.6,4.49,4.6,124200.0
2008-10-10 15:15:00,4.6,4.62,4.45,4.47,126100.0,4.6,4.62,4.45,4.47,126100.0
2008-10-10 15:20:00,4.47,4.69,4.47,4.66,287700.0,4.47,4.69,4.47,4.66,287700.0
2008-10-10 15:25:00,4.67,4.86,4.62,4.8,259900.0,4.67,4.86,4.62,4.8,259900.0
2008-10-10 15:30:00,4.8,4.94,4.78,4.92,213900.0,4.8,4.94,4.78,4.92,213900.0
2008-10-10 15:35:00,4.92,5.03,4.82,4.83,174100.0,4.92,5.03,4.82,4.83,174100.0
2008-10-10 15:40:00,4.82,4.93,4.63,4.83,185600.0,4.82,4.93,4.63,4.83,185600.0
2008-10-10 15:45:00,4.84,4.9,4.68,4.76,123000.0,4.84,4.9,4.68,4.76,123000.0
2008-10-10 15:50:00,4.76,4.85,4.68,4.7,217600.0,4.76,4.85,4.68,4.7,217600.0
2008-10-10 15:55:00,4.7,5.55,4.67,4.75,284200.0,4.7,5.55,4.67,4.75,284200.0
2008-10-13 09:30:00,5.06,5.38,4.66,4.67,48900.0,5.06,5.38,4.66,4.67,48900.0
2008-10-13 09:35:00,4.67,4.79,4.67,4.79,89200.0,4.67,4.79,4.67,4.79,89200.0
2008-10-13 09:40:00,4.78,4.8,4.73,4.77,93800.0,4.78,4.8,4.73,4.77,93800.0
2008-10-13 09:45:00,4.78,4.81,4.77,4.79,58800.0,4.78,4.81,4.77,4.79,58800.0
2008-10-13 09:50:00,4.78,4.87,4.76,4.86,119300.0,4.78,4.87,4.76,4.86,119300.0
2008-10-13 09:55:00,4.86,4.91,4.86,4.87,87900.0,4.86,4.91,4.86,4.87,87900.0
2008-10-13 10:00:00,4.88,4.88,4.83,4.85,75400.0,4.88,4.88,4.83,4.85,75400.0
2008-10-13 10:05:00,4.84,4.84,4.78,4.79,76800.0,4.84,4.84,4.78,4.79,76800.0
2008-10-13 10:10:00,4.8,4.8,4.72,4.75,228800.0,4.8,4.8,4.72,4.75,228800.0
2008-10-13 10:15:00,4.76,4.77,4.59,4.59,230900.0,4.76,4.77,4.59,4.59,230900.0
2008-10-13 10:20:00,4.59,4.61,4.53,4.6,296400.0,4.59,4.61,4.53,4.6,296400.0
2008-10-13 10:25:00,4.6,4.66,4.6,4.66,47400.0,4.6,4.66,4.6,4.66,47400.0
2008-10-13 10:30:00,4.66,4.69,4.61,4.66,90700.0,4.66,4.69,4.61,4.66,90700.0
2008-10-13 10:35:00,4.65,4.67,4.65,4.66,15300.0,4.65,4.67,4.65,4.66,15300.0
2008-10-13 10:40:00,4.67,4.67,4.66,4.67,22000.0,4.67,4.67,4.66,4.67,22000.0
2008-10-13 10:45:00,4.67,4.73,4.66,4.73,61700.0,4.67,4.73,4.66,4.73,61700.0
2008-10-13 10:50:00,4.73,4.75,4.73,4.75,19600.0,4.73,4.75,4.73,4.75,19600.0
2008-10-13 10:55:00,4.75,4.8,4.75,4.79,34800.0,4.75,4.8,4.75,4.79,34800.0
2008-10-13 11:00:00,4.79,4.85,4.79,4.84,121700.0,4.79,4.85,4.79,4.84,121700.0
2008-10-13 11:05:00,4.84,4.88,4.83,4.84,74900.0,4.84,4.88,4.83,4.84,74900.0
2008-10-13 11:10:00,4.84,4.84,4.82,4.82,15700.0,4.84,4.84,4.82,4.82,15700.0
2008-10-13 11:15:00,4.83,4.83,4.79,4.79,41100.0,4.83,4.83,4.79,4.79,41100.0
2008-10-13 11:20:00,4.79,4.8,4.78,4.78,16800.0,4.79,4.8,4.78,4.78,16800.0
2008-10-13 11:25:00,4.78,4.8,4.78,4.8,24000.0,4.78,4.8,4.78,4.8,24000.0
2008-10-13 11:30:00,4.8,4.8,4.78,4.78,21500.0,4.8,4.8,4.78,4.78,21500.0
2008-10-13 11:35:00,4.78,4.78,4.7,4.72,99300.0,4.78,4.78,4.7,4.72,99300.0
2008-10-13 11:40:00,4.72,4.72,4.7,4.7,22800.0,4.72,4.72,4.7,4.7,22800.0
2008-10-13 11:45:00,4.7,4.72,4.68,4.69,44800.0,4.7,4.72,4.68,4.69,44800.0
2008-10-13 11:50:00,4.7,4.7,4.68,4.68,17200.0,4.7,4.7,4.68,4.68,17200.0
2008-10-13 11:55:00,4.68,4.69,4.66,4.67,37200.0,4.68,4.69,4.66,4.67,37200.0
2008-10-13 12:00:00,4.68,4.71,4.67,4.71,11500.0,4.68,4.71,4.67,4.71,11500.0
2008-10-13 12:05:00,4.71,4.77,4.7,4.76,20700.0,4.71,4.77,4.7,4.76,20700.0
2008-10-13 12:10:00,4.77,4.8,4.76,4.8,22500.0,4.77,4.8,4.76,4.8,22500.0
2008-10-13 12:15:00,4.8,4.84,4.79,4.84,17700.0,4.8,4.84,4.79,4.84,17700.0
2008-10-13 12:20:00,4.84,4.86,4.84,4.84,24500.0,4.84,4.86,4.84,4.84,24500.0
2008-10-13 12:25:00,4.85,4.85,4.84,4.85,2500.0,4.85,4.85,4.84,4.85,2500.0
2008-10-13 12:30:00,4.84,4.85,4.84,4.84,4700.0,4.84,4.85,4.84,4.84,4700.0
2008-10-13 12:35:00,4.84,4.85,4.84,4.84,23000.0,4.84,4.85,4.84,4.84,23000.0
2008-10-13 12:40:00,4.84,4.85,4.8,4.85,102800.0,4.84,4.85,4.8,4.85,102800.0
2008-10-13 12:45:00,4.85,4.85,4.84,4.84,17100.0,4.85,4.85,4.84,4.84,17100.0
2008-10-13 12:50:00,4.84,4.85,4.84,4.84,5800.0,4.84,4.85,4.84,4.84,5800.0
2008-10-13 12:55:00,4.84,4.85,4.84,4.85,14700.0,4.84,4.85,4.84,4.85,14700.0
2008-10-13 13:00:00,4.84,4.85,4.84,4.84,2700.0,4.84,4.85,4.84,4.84,2700.0
2008-10-13 13:05:00,4.84,4.85,4.84,4.85,31800.0,4.84,4.85,4.84,4.85,31800.0
2008-10-13 13:10:00,4.85,4.85,4.84,4.85,10200.0,4.85,4.85,4.84,4.85,10200.0
2008-10-13 13:15:00,4.85,4.85,4.84,4.84,5800.0,4.85,4.85,4.84,4.84,5800.0
2008-10-13 13:20:00,4.84,4.85,4.84,4.85,14200.0,4.84,4.85,4.84,4.85,14200.0
2008-10-13 13:25:00,4.85,4.86,4.84,4.85,68400.0,4.85,4.86,4.84,4.85,68400.0
2008-10-13 13:30:00,4.85,4.85,4.84,4.85,25100.0,4.85,4.85,4.84,4.85,25100.0
2008-10-13 13:35:00,4.84,4.85,4.84,4.85,9800.0,4.84,4.85,4.84,4.85,9800.0
2008-10-13 13:40:00,4.84,4.86,4.84,4.85,53500.0,4.84,4.86,4.84,4.85,53500.0
2008-10-13 13:45:00,4.85,4.85,4.84,4.85,19000.0,4.85,4.85,4.84,4.85,19000.0
2008-10-13 13:50:00,4.85,4.89,4.84,4.87,82800.0,4.85,4.89,4.84,4.87,82800.0
2008-10-13 13:55:00,4.87,4.91,4.87,4.9,49300.0,4.87,4.91,4.87,4.9,49300.0
2008-10-13 14:00:00,4.9,4.9,4.86,4.87,35000.0,4.9,4.9,4.86,4.87,35000.0
2008-10-13 14:05:00,4.87,4.87,4.85,4.85,28400.0,4.87,4.87,4.85,4.85,28400.0
2008-10-13 14:10:00,4.85,4.86,4.85,4.86,16600.0,4.85,4.86,4.85,4.86,16600.0
2008-10-13 14:15:00,4.86,4.86,4.85,4.85,7800.0,4.86,4.86,4.85,4.85,7800.0
2008-10-13 14:20:00,4.85,4.86,4.85,4.85,8100.0,4.85,4.86,4.85,4.85,8100.0
2008-10-13 14:25:00,4.85,4.86,4.85,4.86,8500.0,4.85,4.86,4.85,4.86,8500.0
2008-10-13 14:30:00,4.86,4.87,4.85,4.86,49100.0,4.86,4.87,4.85,4.86,49100.0
2008-10-13 14:35:00,4.86,4.88,4.86,4.88,35000.0,4.86,4.88,4.86,4.88,35000.0
2008-10-13 14:40:00,4.88,4.88,4.87,4.87,9900.0,4.88,4.88,4.87,4.87,9900.0
2008-10-13 14:45:00,4.88,4.93,4.86,4.88,149400.0,4.88,4.93,4.86,4.88,149400.0
2008-10-13 14:50:00,4.88,4.92,4.88,4.9,123200.0,4.88,4.92,4.88,4.9,123200.0
2008-10-13 14:55:00,4.9,4.95,4.76,4.87,261400.0,4.9,4.95,4.76,4.87,261400.0
2008-10-13 15:00:00,4.88,4.91,4.87,4.9,46700.0,4.88,4.91,4.87,4.9,46700.0
2008-10-13 15:05:00,4.91,4.94,4.91,4.91,48400.0,4.91,4.94,4.91,4.91,48400.0
2008-10-13 15:10:00,4.92,4.92,4.9,4.91,21200.0,4.92,4.92,4.9,4.91,21200.0
2008-10-13 15:15:00,4.9,4.91,4.9,4.91,12100.0,4.9,4.91,4.9,4.91,12100.0
2008-10-13 15:20:00,4.91,4.95,4.9,4.95,96700.0,4.91,4.95,4.9,4.95,96700.0
2008-10-13 15:25:00,4.94,4.95,4.94,4.95,45900.0,4.94,4.95,4.94,4.95,45900.0
2008-10-13 15:30:00,4.94,4.95,4.94,4.95,31000.0,4.94,4.95,4.94,4.95,31000.0
2008-10-13 15:35:00,4.94,4.95,4.94,4.95,136900.0,4.94,4.95,4.94,4.95,136900.0
2008-10-13 15:40:00,4.95,4.95,4.93,4.95,170000.0,4.95,4.95,4.93,4.95,170000.0
2008-10-13 15:45:00,4.95,5.03,4.95,5.02,189700.0,4.95,5.03,4.95,5.02,189700.0
2008-10-13 15:50:00,5.02,5.09,5.02,5.08,233200.0,5.02,5.09,5.02,5.08,233200.0
2008-10-13 15:55:00,5.09,5.16,5.08,5.16,388600.0,5.09,5.16,5.08,5.16,388600.0
2008-10-14 09:30:00,5.16,5.38,5.16,5.25,70600.0,5.16,5.38,5.16,5.25,70600.0
2008-10-14 09:35:00,5.26,5.29,5.23,5.25,32800.0,5.26,5.29,5.23,5.25,32800.0
2008-10-14 09:40:00,5.24,5.31,5.24,5.26,37300.0,5.24,5.31,5.24,5.26,37300.0
2008-10-14 09:45:00,5.26,5.37,5.24,5.35,86700.0,5.26,5.37,5.24,5.35,86700.0
2008-10-14 09:50:00,5.35,5.39,5.24,5.29,96400.0,5.35,5.39,5.24,5.29,96400.0
2008-10-14 09:55:00,5.3,5.32,5.22,5.24,86900.0,5.3,5.32,5.22,5.24,86900.0
2008-10-14 10:00:00,5.24,5.4,5.23,5.34,140800.0,5.24,5.4,5.23,5.34,140800.0
2008-10-14 10:05:00,5.33,5.38,5.26,5.28,92100.0,5.33,5.38,5.26,5.28,92100.0
2008-10-14 10:10:00,5.28,5.32,5.24,5.28,104700.0,5.28,5.32,5.24,5.28,104700.0
2008-10-14 10:15:00,5.28,5.38,5.27,5.31,51700.0,5.28,5.38,5.27,5.31,51700.0
2008-10-14 10:20:00,5.3,5.31,5.25,5.26,189200.0,5.3,5.31,5.25,5.26,189200.0
2008-10-14 10:25:00,5.26,5.26,5.24,5.26,90700.0,5.26,5.26,5.24,5.26,90700.0
2008-10-14 10:30:00,5.25,5.3,5.25,5.27,141600.0,5.25,5.3,5.25,5.27,141600.0
2008-10-14 10:35:00,5.27,5.28,5.26,5.26,34700.0,5.27,5.28,5.26,5.26,34700.0
2008-10-14 10:40:00,5.26,5.3,5.22,5.24,137900.0,5.26,5.3,5.22,5.24,137900.0
2008-10-14 10:45:00,5.23,5.26,5.22,5.24,75600.0,5.23,5.26,5.22,5.24,75600.0
2008-10-14 10:50:00,5.24,5.25,5.24,5.25,64000.0,5.24,5.25,5.24,5.25,64000.0
2008-10-14 10:55:00,5.25,5.26,5.21,5.26,95000.0,5.25,5.26,5.21,5.26,95000.0
2008-10-14 11:00:00,5.24,5.26,5.2,5.22,95200.0,5.24,5.26,5.2,5.22,95200.0
2008-10-14 11:05:00,5.21,5.21,5.15,5.19,49700.0,5.21,5.21,5.15,5.19,49700.0
2008-10-14 11:10:00,5.18,5.18,5.15,5.16,44500.0,5.18,5.18,5.15,5.16,44500.0
2008-10-14 11:15:00,5.16,5.24,5.16,5.24,42000.0,5.16,5.24,5.16,5.24,42000.0
2008-10-14 11:20:00,5.24,5.26,5.22,5.25,41000.0,5.24,5.26,5.22,5.25,41000.0
2008-10-14 11:25:00,5.26,5.29,5.25,5.29,34100.0,5.26,5.29,5.25,5.29,34100.0
2008-10-14 11:30:00,5.29,5.29,5.27,5.27,16100.0,5.29,5.29,5.27,5.27,16100.0
2008-10-14 11:35:00,5.28,5.28,5.25,5.26,37700.0,5.28,5.28,5.25,5.26,37700.0
2008-10-14 11:40:00,5.26,5.27,5.26,5.26,51100.0,5.26,5.27,5.26,5.26,51100.0
2008-10-14 11:45:00,5.26,5.28,5.26,5.27,92400.0,5.26,5.28,5.26,5.27,92400.0
2008-10-14 11:50:00,5.27,5.27,5.25,5.26,43200.0,5.27,5.27,5.25,5.26,43200.0
2008-10-14 11:55:00,5.25,5.27,5.25,5.26,8600.0,5.25,5.27,5.25,5.26,8600.0
2008-10-14 12:00:00,5.26,5.27,5.23,5.23,113800.0,5.26,5.27,5.23,5.23,113800.0
2008-10-14 12:05:00,5.24,5.29,5.23,5.27,72500.0,5.24,5.29,5.23,5.27,72500.0
2008-10-14 12:10:00,5.27,5.27,5.26,5.26,32800.0,5.27,5.27,5.26,5.26,32800.0
2008-10-14 12:15:00,5.26,5.26,5.25,5.26,15400.0,5.26,5.26,5.25,5.26,15400.0
2008-10-14 12:20:00,5.26,5.26,5.25,5.25,5600.0,5.26,5.26,5.25,5.25,5600.0
2008-10-14 12:25:00,5.26,5.26,5.25,5.26,43100.0,5.26,5.26,5.25,5.26,43100.0
2008-10-14 12:30:00,5.26,5.26,5.24,5.24,43900.0,5.26,5.26,5.24,5.24,43900.0
2008-10-14 12:35:00,5.24,5.27,5.24,5.25,79400.0,5.24,5.27,5.24,5.25,79400.0
2008-10-14 12:40:00,5.24,5.25,5.23,5.23,27300.0,5.24,5.25,5.23,5.23,27300.0
2008-10-14 12:45:00,5.24,5.24,5.23,5.24,6700.0,5.24,5.24,5.23,5.24,6700.0
2008-10-14 12:50:00,5.24,5.24,5.21,5.21,92500.0,5.24,5.24,5.21,5.21,92500.0
2008-10-14 12:55:00,5.21,5.23,5.21,5.23,48000.0,5.21,5.23,5.21,5.23,48000.0
2008-10-14 13:00:00,5.23,5.23,5.2,5.21,37100.0,5.23,5.23,5.2,5.21,37100.0
2008-10-14 13:05:00,5.21,5.22,5.2,5.2,19400.0,5.21,5.22,5.2,5.2,19400.0
2008-10-14 13:10:00,5.21,5.21,5.18,5.2,101800.0,5.21,5.21,5.18,5.2,101800.0
2008-10-14 13:15:00,5.2,5.21,5.17,5.17,71100.0,5.2,5.21,5.17,5.17,71100.0
2008-10-14 13:20:00,5.18,5.18,5.17,5.18,15400.0,5.18,5.18,5.17,5.18,15400.0
2008-10-14 13:25:00,5.17,5.22,5.17,5.22,60800.0,5.17,5.22,5.17,5.22,60800.0
2008-10-14 13:30:00,5.22,5.23,5.21,5.22,19700.0,5.22,5.23,5.21,5.22,19700.0
2008-10-14 13:35:00,5.22,5.25,5.22,5.23,78100.0,5.22,5.25,5.22,5.23,78100.0
2008-10-14 13:40:00,5.23,5.25,5.23,5.24,67000.0,5.23,5.25,5.23,5.24,67000.0
2008-10-14 13:45:00,5.24,5.25,5.24,5.24,21600.0,5.24,5.25,5.24,5.24,21600.0
2008-10-14 13:50:00,5.25,5.27,5.24,5.24,97900.0,5.25,5.27,5.24,5.24,97900.0
2008-10-14 13:55:00,5.24,5.27,5.23,5.25,191200.0,5.24,5.27,5.23,5.25,191200.0
2008-10-14 14:00:00,5.25,5.27,5.22,5.23,212400.0,5.25,5.27,5.22,5.23,212400.0
2008-10-14 14:05:00,5.22,5.28,5.22,5.24,202100.0,5.22,5.28,5.22,5.24,202100.0
2008-10-14 14:10:00,5.25,5.25,5.18,5.2,461000.0,5.25,5.25,5.18,5.2,461000.0
2008-10-14 14:15:00,5.2,5.23,5.18,5.22,208400.0,5.2,5.23,5.18,5.22,208400.0
2008-10-14 14:20:00,5.22,5.23,5.19,5.22,97400.0,5.22,5.23,5.19,5.22,97400.0
2008-10-14 14:25:00,5.22,5.27,5.21,5.26,148900.0,5.22,5.27,5.21,5.26,148900.0
2008-10-14 14:30:00,5.27,5.27,5.19,5.21,78000.0,5.27,5.27,5.19,5.21,78000.0
2008-10-14 14:35:00,5.21,5.23,5.2,5.22,96300.0,5.21,5.23,5.2,5.22,96300.0
2008-10-14 14:40:00,5.21,5.22,5.16,5.18,137400.0,5.21,5.22,5.16,5.18,137400.0
2008-10-14 14:45:00,5.19,5.19,5.15,5.16,114000.0,5.19,5.19,5.15,5.16,114000.0
2008-10-14 14:50:00,5.15,5.19,5.15,5.18,181700.0,5.15,5.19,5.15,5.18,181700.0
2008-10-14 14:55:00,5.19,5.24,5.18,5.21,170500.0,5.19,5.24,5.18,5.21,170500.0
2008-10-14 15:00:00,5.2,5.23,5.18,5.2,166800.0,5.2,5.23,5.18,5.2,166800.0
2008-10-14 15:05:00,5.21,5.26,5.2,5.26,69100.0,5.21,5.26,5.2,5.26,69100.0
2008-10-14 15:10:00,5.26,5.35,5.26,5.34,125300.0,5.26,5.35,5.26,5.34,125300.0
2008-10-14 15:15:00,5.34,5.34,5.27,5.28,92000.0,5.34,5.34,5.27,5.28,92000.0
2008-10-14 15:20:00,5.28,5.29,5.24,5.24,129000.0,5.28,5.29,5.24,5.24,129000.0
2008-10-14 15:25:00,5.25,5.33,5.24,5.32,78000.0,5.25,5.33,5.24,5.32,78000.0
2008-10-14 15:30:00,5.33,5.36,5.3,5.35,150600.0,5.33,5.36,5.3,5.35,150600.0
2008-10-14 15:35:00,5.35,5.36,5.27,5.27,124500.0,5.35,5.36,5.27,5.27,124500.0
2008-10-14 15:40:00,5.28,5.38,5.27,5.37,199900.0,5.28,5.38,5.27,5.37,199900.0
2008-10-14 15:45:00,5.38,5.5,5.37,5.38,308200.0,5.38,5.5,5.37,5.38,308200.0
2008-10-14 15:50:00,5.37,5.4,5.33,5.38,217400.0,5.37,5.4,5.33,5.38,217400.0
2008-10-14 15:55:00,5.38,5.38,5.3,5.3,282300.0,5.38,5.38,5.3,5.3,282300.0
2008-10-15 09:30:00,4.86,4.95,4.77,4.85,110900.0,4.86,4.95,4.77,4.85,110900.0
2008-10-15 09:35:00,4.87,5.08,4.85,4.89,166500.0,4.87,5.08,4.85,4.89,166500.0
2008-10-15 09:40:00,4.88,4.88,4.81,4.88,180400.0,4.88,4.88,4.81,4.88,180400.0
2008-10-15 09:45:00,4.88,4.98,4.88,4.89,149200.0,4.88,4.98,4.88,4.89,149200.0
2008-10-15 09:50:00,4.89,4.92,4.84,4.91,70300.0,4.89,4.92,4.84,4.91,70300.0
2008-10-15 09:55:00,4.92,4.92,4.88,4.92,83300.0,4.92,4.92,4.88,4.92,83300.0
2008-10-15 10:00:00,4.92,4.96,4.91,4.96,124900.0,4.92,4.96,4.91,4.96,124900.0
2008-10-15 10:05:00,4.96,5.0,4.9,4.97,167000.0,4.96,5.0,4.9,4.97,167000.0
2008-10-15 10:10:00,4.97,4.97,4.93,4.93,74600.0,4.97,4.97,4.93,4.93,74600.0
2008-10-15 10:15:00,4.93,4.95,4.87,4.88,229400.0,4.93,4.95,4.87,4.88,229400.0
2008-10-15 10:20:00,4.87,4.89,4.83,4.87,99400.0,4.87,4.89,4.83,4.87,99400.0
2008-10-15 10:25:00,4.87,4.87,4.82,4.83,119000.0,4.87,4.87,4.82,4.83,119000.0
2008-10-15 10:30:00,4.83,4.85,4.8,4.82,125900.0,4.83,4.85,4.8,4.82,125900.0
2008-10-15 10:35:00,4.82,4.89,4.81,4.88,53300.0,4.82,4.89,4.81,4.88,53300.0
2008-10-15 10:40:00,4.88,4.89,4.82,4.82,74100.0,4.88,4.89,4.82,4.82,74100.0
2008-10-15 10:45:00,4.81,4.82,4.79,4.8,85200.0,4.81,4.82,4.79,4.8,85200.0
2008-10-15 10:50:00,4.81,4.85,4.81,4.85,101700.0,4.81,4.85,4.81,4.85,101700.0
2008-10-15 10:55:00,4.85,4.86,4.82,4.82,64500.0,4.85,4.86,4.82,4.82,64500.0
2008-10-15 11:00:00,4.82,4.85,4.82,4.85,111700.0,4.82,4.85,4.82,4.85,111700.0
2008-10-15 11:05:00,4.85,4.85,4.84,4.84,99200.0,4.85,4.85,4.84,4.84,99200.0
2008-10-15 11:10:00,4.84,4.85,4.83,4.85,146700.0,4.84,4.85,4.83,4.85,146700.0
2008-10-15 11:15:00,4.85,4.85,4.84,4.84,78400.0,4.85,4.85,4.84,4.84,78400.0
2008-10-15 11:20:00,4.85,4.86,4.83,4.84,159200.0,4.85,4.86,4.83,4.84,159200.0
2008-10-15 11:25:00,4.85,4.85,4.84,4.85,41200.0,4.85,4.85,4.84,4.85,41200.0
2008-10-15 11:30:00,4.84,4.85,4.81,4.84,51300.0,4.84,4.85,4.81,4.84,51300.0
2008-10-15 11:35:00,4.83,4.85,4.83,4.84,111800.0,4.83,4.85,4.83,4.84,111800.0
2008-10-15 11:40:00,4.85,4.85,4.8,4.81,116200.0,4.85,4.85,4.8,4.81,116200.0
2008-10-15 11:45:00,4.81,4.82,4.81,4.81,37200.0,4.81,4.82,4.81,4.81,37200.0
2008-10-15 11:50:00,4.82,4.84,4.81,4.84,24500.0,4.82,4.84,4.81,4.84,24500.0
2008-10-15 11:55:00,4.83,4.85,4.83,4.85,20300.0,4.83,4.85,4.83,4.85,20300.0
2008-10-15 12:00:00,4.85,4.85,4.83,4.83,17700.0,4.85,4.85,4.83,4.83,17700.0
2008-10-15 12:05:00,4.83,4.84,4.82,4.83,53800.0,4.83,4.84,4.82,4.83,53800.0
2008-10-15 12:10:00,4.83,4.84,4.83,4.84,63400.0,4.83,4.84,4.83,4.84,63400.0
2008-10-15 12:15:00,4.83,4.83,4.77,4.79,71100.0,4.83,4.83,4.77,4.79,71100.0
2008-10-15 12:20:00,4.79,4.79,4.76,4.76,34300.0,4.79,4.79,4.76,4.76,34300.0
2008-10-15 12:25:00,4.75,4.76,4.75,4.75,9600.0,4.75,4.76,4.75,4.75,9600.0
2008-10-15 12:30:00,4.75,4.77,4.75,4.77,66000.0,4.75,4.77,4.75,4.77,66000.0
2008-10-15 12:35:00,4.76,4.77,4.76,4.77,7700.0,4.76,4.77,4.76,4.77,7700.0
2008-10-15 12:40:00,4.76,4.8,4.76,4.79,55400.0,4.76,4.8,4.76,4.79,55400.0
2008-10-15 12:45:00,4.79,4.81,4.79,4.8,23500.0,4.79,4.81,4.79,4.8,23500.0
2008-10-15 12:50:00,4.79,4.8,4.76,4.79,48400.0,4.79,4.8,4.76,4.79,48400.0
2008-10-15 12:55:00,4.79,4.8,4.79,4.8,17200.0,4.79,4.8,4.79,4.8,17200.0
2008-10-15 13:00:00,4.79,4.79,4.75,4.75,23700.0,4.79,4.79,4.75,4.75,23700.0
2008-10-15 13:05:00,4.76,4.77,4.75,4.76,138900.0,4.76,4.77,4.75,4.76,138900.0
2008-10-15 13:10:00,4.76,4.77,4.76,4.76,72800.0,4.76,4.77,4.76,4.76,72800.0
2008-10-15 13:15:00,4.77,4.77,4.75,4.75,72700.0,4.77,4.77,4.75,4.75,72700.0
2008-10-15 13:20:00,4.75,4.78,4.75,4.76,74300.0,4.75,4.78,4.75,4.76,74300.0
2008-10-15 13:25:00,4.76,4.78,4.75,4.76,156100.0,4.76,4.78,4.75,4.76,156100.0
2008-10-15 13:30:00,4.76,4.77,4.68,4.7,58100.0,4.76,4.77,4.68,4.7,58100.0
2008-10-15 13:35:00,4.71,4.71,4.66,4.68,52700.0,4.71,4.71,4.66,4.68,52700.0
2008-10-15 13:40:00,4.68,4.69,4.67,4.69,33100.0,4.68,4.69,4.67,4.69,33100.0
2008-10-15 13:45:00,4.68,4.71,4.68,4.71,54800.0,4.68,4.71,4.68,4.71,54800.0
2008-10-15 13:50:00,4.71,4.71,4.68,4.69,18400.0,4.71,4.71,4.68,4.69,18400.0
2008-10-15 13:55:00,4.68,4.7,4.68,4.68,55400.0,4.68,4.7,4.68,4.68,55400.0
2008-10-15 14:00:00,4.68,4.69,4.63,4.63,80200.0,4.68,4.69,4.63,4.63,80200.0
2008-10-15 14:05:00,4.63,4.65,4.62,4.64,42300.0,4.63,4.65,4.62,4.64,42300.0
2008-10-15 14:10:00,4.65,4.65,4.62,4.62,24900.0,4.65,4.65,4.62,4.62,24900.0
2008-10-15 14:15:00,4.62,4.62,4.59,4.59,39100.0,4.62,4.62,4.59,4.59,39100.0
2008-10-15 14:20:00,4.59,4.68,4.59,4.66,127400.0,4.59,4.68,4.59,4.66,127400.0
2008-10-15 14:25:00,4.67,4.68,4.66,4.68,16900.0,4.67,4.68,4.66,4.68,16900.0
2008-10-15 14:30:00,4.68,4.72,4.67,4.7,50200.0,4.68,4.72,4.67,4.7,50200.0
2008-10-15 14:35:00,4.71,4.71,4.64,4.64,35800.0,4.71,4.71,4.64,4.64,35800.0
2008-10-15 14:40:00,4.64,4.74,4.64,4.72,82300.0,4.64,4.74,4.64,4.72,82300.0
2008-10-15 14:45:00,4.72,4.74,4.71,4.73,81300.0,4.72,4.74,4.71,4.73,81300.0
2008-10-15 14:50:00,4.73,4.74,4.7,4.7,29300.0,4.73,4.74,4.7,4.7,29300.0
2008-10-15 14:55:00,4.71,4.72,4.64,4.65,79300.0,4.71,4.72,4.64,4.65,79300.0
2008-10-15 15:00:00,4.66,4.67,4.62,4.66,98600.0,4.66,4.67,4.62,4.66,98600.0
2008-10-15 15:05:00,4.66,4.71,4.66,4.71,119100.0,4.66,4.71,4.66,4.71,119100.0
2008-10-15 15:10:00,4.71,4.73,4.65,4.65,83900.0,4.71,4.73,4.65,4.65,83900.0
2008-10-15 15:15:00,4.66,4.69,4.62,4.64,66600.0,4.66,4.69,4.62,4.64,66600.0
2008-10-15 15:20:00,4.64,4.66,4.6,4.64,136700.0,4.64,4.66,4.6,4.64,136700.0
2008-10-15 15:25:00,4.64,4.67,4.62,4.65,92400.0,4.64,4.67,4.62,4.65,92400.0
2008-10-15 15:30:00,4.65,4.68,4.63,4.68,173500.0,4.65,4.68,4.63,4.68,173500.0
2008-10-15 15:35:00,4.68,4.71,4.65,4.65,138300.0,4.68,4.71,4.65,4.65,138300.0
2008-10-15 15:40:00,4.66,4.7,4.63,4.67,107900.0,4.66,4.7,4.63,4.67,107900.0
2008-10-15 15:45:00,4.68,4.68,4.65,4.66,96100.0,4.68,4.68,4.65,4.66,96100.0
2008-10-15 15:50:00,4.65,4.66,4.61,4.61,273600.0,4.65,4.66,4.61,4.61,273600.0
2008-10-15 15:55:00,4.61,4.61,4.49,4.5,348500.0,4.61,4.61,4.49,4.5,348500.0
2008-10-16 09:30:00,4.48,4.59,4.45,4.45,53000.0,4.48,4.59,4.45,4.45,53000.0
2008-10-16 09:35:00,4.46,4.53,4.45,4.51,53300.0,4.46,4.53,4.45,4.51,53300.0
2008-10-16 09:40:00,4.5,4.58,4.44,4.55,127600.0,4.5,4.58,4.44,4.55,127600.0
2008-10-16 09:45:00,4.55,4.61,4.54,4.58,56600.0,4.55,4.61,4.54,4.58,56600.0
2008-10-16 09:50:00,4.59,4.6,4.53,4.55,182500.0,4.59,4.6,4.53,4.55,182500.0
2008-10-16 09:55:00,4.55,4.56,4.52,4.55,58800.0,4.55,4.56,4.52,4.55,58800.0
2008-10-16 10:00:00,4.54,4.55,4.46,4.5,99200.0,4.54,4.55,4.46,4.5,99200.0
2008-10-16 10:05:00,4.5,4.52,4.42,4.43,61200.0,4.5,4.52,4.42,4.43,61200.0
2008-10-16 10:10:00,4.43,4.43,4.28,4.32,155700.0,4.43,4.43,4.28,4.32,155700.0
2008-10-16 10:15:00,4.32,4.39,4.27,4.28,123400.0,4.32,4.39,4.27,4.28,123400.0
2008-10-16 10:20:00,4.28,4.41,4.28,4.4,209700.0,4.28,4.41,4.28,4.4,209700.0
2008-10-16 10:25:00,4.4,4.44,4.33,4.33,69800.0,4.4,4.44,4.33,4.33,69800.0
2008-10-16 10:30:00,4.33,4.37,4.28,4.37,66100.0,4.33,4.37,4.28,4.37,66100.0
2008-10-16 10:35:00,4.36,4.36,4.23,4.26,64200.0,4.36,4.36,4.23,4.26,64200.0
2008-10-16 10:40:00,4.25,4.32,4.22,4.3,66300.0,4.25,4.32,4.22,4.3,66300.0
2008-10-16 10:45:00,4.31,4.33,4.24,4.29,86300.0,4.31,4.33,4.24,4.29,86300.0
2008-10-16 10:50:00,4.3,4.34,4.26,4.26,182700.0,4.3,4.34,4.26,4.26,182700.0
2008-10-16 10:55:00,4.25,4.26,4.18,4.19,31500.0,4.25,4.26,4.18,4.19,31500.0
2008-10-16 11:00:00,4.18,4.19,4.12,4.16,154300.0,4.18,4.19,4.12,4.16,154300.0
2008-10-16 11:05:00,4.15,4.18,4.11,4.13,109600.0,4.15,4.18,4.11,4.13,109600.0
2008-10-16 11:10:00,4.13,4.18,4.07,4.09,163700.0,4.13,4.18,4.07,4.09,163700.0
2008-10-16 11:15:00,4.08,4.14,4.07,4.13,43000.0,4.08,4.14,4.07,4.13,43000.0
2008-10-16 11:20:00,4.13,4.21,4.12,4.2,80200.0,4.13,4.21,4.12,4.2,80200.0
2008-10-16 11:25:00,4.19,4.22,4.16,4.19,93100.0,4.19,4.22,4.16,4.19,93100.0
2008-10-16 11:30:00,4.19,4.21,4.18,4.18,118500.0,4.19,4.21,4.18,4.18,118500.0
2008-10-16 11:35:00,4.18,4.27,4.18,4.25,111100.0,4.18,4.27,4.18,4.25,111100.0
2008-10-16 11:40:00,4.25,4.25,4.2,4.24,68800.0,4.25,4.25,4.2,4.24,68800.0
2008-10-16 11:45:00,4.25,4.25,4.2,4.22,68800.0,4.25,4.25,4.2,4.22,68800.0
2008-10-16 11:50:00,4.22,4.32,4.2,4.32,86800.0,4.22,4.32,4.2,4.32,86800.0
2008-10-16 11:55:00,4.31,4.36,4.3,4.3,100400.0,4.31,4.36,4.3,4.3,100400.0
2008-10-16 12:00:00,4.3,4.33,4.3,4.32,54600.0,4.3,4.33,4.3,4.32,54600.0
2008-10-16 12:05:00,4.33,4.35,4.31,4.35,41200.0,4.33,4.35,4.31,4.35,41200.0
2008-10-16 12:10:00,4.35,4.47,4.35,4.47,97300.0,4.35,4.47,4.35,4.47,97300.0
2008-10-16 12:15:00,4.47,4.47,4.42,4.46,65500.0,4.47,4.47,4.42,4.46,65500.0
2008-10-16 12:20:00,4.47,4.5,4.44,4.45,98400.0,4.47,4.5,4.44,4.45,98400.0
2008-10-16 12:25:00,4.45,4.48,4.37,4.38,99800.0,4.45,4.48,4.37,4.38,99800.0
2008-10-16 12:30:00,4.38,4.41,4.34,4.35,91200.0,4.38,4.41,4.34,4.35,91200.0
2008-10-16 12:35:00,4.36,4.43,4.35,4.39,63900.0,4.36,4.43,4.35,4.39,63900.0
2008-10-16 12:40:00,4.39,4.39,4.33,4.35,47400.0,4.39,4.39,4.33,4.35,47400.0
2008-10-16 12:45:00,4.35,4.39,4.3,4.34,61200.0,4.35,4.39,4.3,4.34,61200.0
2008-10-16 12:50:00,4.34,4.34,4.29,4.33,75400.0,4.34,4.34,4.29,4.33,75400.0
2008-10-16 12:55:00,4.33,4.35,4.25,4.29,80000.0,4.33,4.35,4.25,4.29,80000.0
2008-10-16 13:00:00,4.28,4.32,4.23,4.31,107100.0,4.28,4.32,4.23,4.31,107100.0
2008-10-16 13:05:00,4.32,4.34,4.23,4.24,49800.0,4.32,4.34,4.23,4.24,49800.0
2008-10-16 13:10:00,4.24,4.32,4.23,4.26,126200.0,4.24,4.32,4.23,4.26,126200.0
2008-10-16 13:15:00,4.25,4.29,4.24,4.24,101300.0,4.25,4.29,4.24,4.24,101300.0
2008-10-16 13:20:00,4.25,4.3,4.22,4.25,65300.0,4.25,4.3,4.22,4.25,65300.0
2008-10-16 13:25:00,4.25,4.3,4.24,4.28,52400.0,4.25,4.3,4.24,4.28,52400.0
2008-10-16 13:30:00,4.27,4.3,4.25,4.27,56800.0,4.27,4.3,4.25,4.27,56800.0
2008-10-16 13:35:00,4.27,4.27,4.21,4.22,48900.0,4.27,4.27,4.21,4.22,48900.0
2008-10-16 13:40:00,4.22,4.22,4.2,4.21,21400.0,4.22,4.22,4.2,4.21,21400.0
2008-10-16 13:45:00,4.2,4.27,4.2,4.26,90300.0,4.2,4.27,4.2,4.26,90300.0
2008-10-16 13:50:00,4.26,4.27,4.25,4.27,47100.0,4.26,4.27,4.25,4.27,47100.0
2008-10-16 13:55:00,4.27,4.34,4.27,4.32,70500.0,4.27,4.34,4.27,4.32,70500.0
2008-10-16 14:00:00,4.32,4.37,4.32,4.32,61800.0,4.32,4.37,4.32,4.32,61800.0
2008-10-16 14:05:00,4.32,4.33,4.27,4.3,99100.0,4.32,4.33,4.27,4.3,99100.0
2008-10-16 14:10:00,4.3,4.33,4.25,4.26,36700.0,4.3,4.33,4.25,4.26,36700.0
2008-10-16 14:15:00,4.26,4.3,4.25,4.3,82800.0,4.26,4.3,4.25,4.3,82800.0
2008-10-16 14:20:00,4.3,4.3,4.28,4.28,15200.0,4.3,4.3,4.28,4.28,15200.0
2008-10-16 14:25:00,4.28,4.28,4.17,4.2,166900.0,4.28,4.28,4.17,4.2,166900.0
2008-10-16 14:30:00,4.19,4.24,4.19,4.24,91200.0,4.19,4.24,4.19,4.24,91200.0
2008-10-16 14:35:00,4.24,4.28,4.24,4.27,118700.0,4.24,4.28,4.24,4.27,118700.0
2008-10-16 14:40:00,4.27,4.27,4.24,4.25,99700.0,4.27,4.27,4.24,4.25,99700.0
2008-10-16 14:45:00,4.26,4.26,4.24,4.24,194600.0,4.26,4.26,4.24,4.24,194600.0
2008-10-16 14:50:00,4.25,4.26,4.24,4.26,114700.0,4.25,4.26,4.24,4.26,114700.0
2008-10-16 14:55:00,4.26,4.26,4.21,4.22,159500.0,4.26,4.26,4.21,4.22,159500.0
2008-10-16 15:00:00,4.21,4.26,4.21,4.25,136100.0,4.21,4.26,4.21,4.25,136100.0
2008-10-16 15:05:00,4.25,4.32,4.25,4.32,137400.0,4.25,4.32,4.25,4.32,137400.0
2008-10-16 15:10:00,4.31,4.4,4.3,4.39,106700.0,4.31,4.4,4.3,4.39,106700.0
2008-10-16 15:15:00,4.38,4.39,4.26,4.26,256900.0,4.38,4.39,4.26,4.26,256900.0
2008-10-16 15:20:00,4.27,4.32,4.26,4.31,232600.0,4.27,4.32,4.26,4.31,232600.0
2008-10-16 15:25:00,4.31,4.33,4.28,4.28,157900.0,4.31,4.33,4.28,4.28,157900.0
2008-10-16 15:30:00,4.28,4.31,4.25,4.25,89200.0,4.28,4.31,4.25,4.25,89200.0
2008-10-16 15:35:00,4.25,4.26,4.22,4.26,216400.0,4.25,4.26,4.22,4.26,216400.0
2008-10-16 15:40:00,4.26,4.28,4.24,4.26,186400.0,4.26,4.28,4.24,4.26,186400.0
2008-10-16 15:45:00,4.25,4.32,4.25,4.31,134100.0,4.25,4.32,4.25,4.31,134100.0
2008-10-16 15:50:00,4.31,4.37,4.29,4.3,366400.0,4.31,4.37,4.29,4.3,366400.0
2008-10-16 15:55:00,4.3,4.31,4.29,4.3,347300.0,4.3,4.31,4.29,4.3,347300.0
2008-10-17 09:30:00,4.4,4.4,4.05,4.21,391800.0,4.4,4.4,4.05,4.21,391800.0
2008-10-17 09:35:00,4.25,4.27,4.15,4.19,125400.0,4.25,4.27,4.15,4.19,125400.0
2008-10-17 09:40:00,4.19,4.28,4.18,4.26,78800.0,4.19,4.28,4.18,4.26,78800.0
2008-10-17 09:45:00,4.29,4.3,4.2,4.29,68800.0,4.29,4.3,4.2,4.29,68800.0
2008-10-17 09:50:00,4.29,4.33,4.26,4.29,282700.0,4.29,4.33,4.26,4.29,282700.0
2008-10-17 09:55:00,4.29,4.31,4.25,4.27,157200.0,4.29,4.31,4.25,4.27,157200.0
2008-10-17 10:00:00,4.27,4.32,4.26,4.29,183300.0,4.27,4.32,4.26,4.29,183300.0
2008-10-17 10:05:00,4.29,4.3,4.25,4.25,223600.0,4.29,4.3,4.25,4.25,223600.0
2008-10-17 10:10:00,4.26,4.26,4.24,4.25,103300.0,4.26,4.26,4.24,4.25,103300.0
2008-10-17 10:15:00,4.26,4.29,4.25,4.26,45000.0,4.26,4.29,4.25,4.26,45000.0
2008-10-17 10:20:00,4.27,4.28,4.26,4.28,19400.0,4.27,4.28,4.26,4.28,19400.0
2008-10-17 10:25:00,4.28,4.3,4.27,4.27,43100.0,4.28,4.3,4.27,4.27,43100.0
2008-10-17 10:30:00,4.28,4.28,4.2,4.2,169400.0,4.28,4.28,4.2,4.2,169400.0
2008-10-17 10:35:00,4.2,4.23,4.15,4.19,115000.0,4.2,4.23,4.15,4.19,115000.0
2008-10-17 10:40:00,4.18,4.27,4.18,4.26,47300.0,4.18,4.27,4.18,4.26,47300.0
2008-10-17 10:45:00,4.26,4.28,4.24,4.27,71200.0,4.26,4.28,4.24,4.27,71200.0
2008-10-17 10:50:00,4.27,4.3,4.27,4.29,35800.0,4.27,4.3,4.27,4.29,35800.0
2008-10-17 10:55:00,4.29,4.3,4.26,4.28,51100.0,4.29,4.3,4.26,4.28,51100.0
2008-10-17 11:00:00,4.28,4.3,4.28,4.28,68900.0,4.28,4.3,4.28,4.28,68900.0
2008-10-17 11:05:00,4.29,4.31,4.28,4.3,217900.0,4.29,4.31,4.28,4.3,217900.0
2008-10-17 11:10:00,4.31,4.31,4.29,4.3,23100.0,4.31,4.31,4.29,4.3,23100.0
2008-10-17 11:15:00,4.3,4.3,4.29,4.3,18400.0,4.3,4.3,4.29,4.3,18400.0
2008-10-17 11:20:00,4.29,4.3,4.28,4.3,92000.0,4.29,4.3,4.28,4.3,92000.0
2008-10-17 11:25:00,4.3,4.3,4.28,4.29,17900.0,4.3,4.3,4.28,4.29,17900.0
2008-10-17 11:30:00,4.29,4.29,4.27,4.28,24600.0,4.29,4.29,4.27,4.28,24600.0
2008-10-17 11:35:00,4.28,4.29,4.25,4.27,22100.0,4.28,4.29,4.25,4.27,22100.0
2008-10-17 11:40:00,4.27,4.27,4.24,4.27,151200.0,4.27,4.27,4.24,4.27,151200.0
2008-10-17 11:45:00,4.27,4.27,4.26,4.27,13000.0,4.27,4.27,4.26,4.27,13000.0
2008-10-17 11:50:00,4.27,4.27,4.25,4.25,63800.0,4.27,4.27,4.25,4.25,63800.0
2008-10-17 11:55:00,4.25,4.28,4.25,4.28,20100.0,4.25,4.28,4.25,4.28,20100.0
2008-10-17 12:00:00,4.28,4.34,4.28,4.34,91000.0,4.28,4.34,4.28,4.34,91000.0
2008-10-17 12:05:00,4.34,4.37,4.34,4.36,90000.0,4.34,4.37,4.34,4.36,90000.0
2008-10-17 12:10:00,4.36,4.36,4.35,4.36,32900.0,4.36,4.36,4.35,4.36,32900.0
2008-10-17 12:15:00,4.35,4.36,4.34,4.36,39100.0,4.35,4.36,4.34,4.36,39100.0
2008-10-17 12:20:00,4.36,4.42,4.36,4.41,52900.0,4.36,4.42,4.36,4.41,52900.0
2008-10-17 12:25:00,4.41,4.41,4.37,4.38,26000.0,4.41,4.41,4.37,4.38,26000.0
2008-10-17 12:30:00,4.38,4.39,4.34,4.35,107800.0,4.38,4.39,4.34,4.35,107800.0
2008-10-17 12:35:00,4.34,4.38,4.34,4.38,46700.0,4.34,4.38,4.34,4.38,46700.0
2008-10-17 12:40:00,4.39,4.4,4.38,4.39,14800.0,4.39,4.4,4.38,4.39,14800.0
2008-10-17 12:45:00,4.39,4.41,4.38,4.41,69700.0,4.39,4.41,4.38,4.41,69700.0
2008-10-17 12:50:00,4.4,4.4,4.36,4.37,46600.0,4.4,4.4,4.36,4.37,46600.0
2008-10-17 12:55:00,4.36,4.4,4.36,4.4,40300.0,4.36,4.4,4.36,4.4,40300.0
2008-10-17 13:00:00,4.4,4.43,4.39,4.43,43800.0,4.4,4.43,4.39,4.43,43800.0
2008-10-17 13:05:00,4.43,4.44,4.42,4.44,108400.0,4.43,4.44,4.42,4.44,108400.0
2008-10-17 13:10:00,4.44,4.45,4.43,4.45,23700.0,4.44,4.45,4.43,4.45,23700.0
2008-10-17 13:15:00,4.45,4.5,4.43,4.46,230900.0,4.45,4.5,4.43,4.46,230900.0
2008-10-17 13:20:00,4.47,4.52,4.47,4.5,68500.0,4.47,4.52,4.47,4.5,68500.0
2008-10-17 13:25:00,4.51,4.51,4.49,4.5,24500.0,4.51,4.51,4.49,4.5,24500.0
2008-10-17 13:30:00,4.5,4.57,4.5,4.52,145000.0,4.5,4.57,4.5,4.52,145000.0
2008-10-17 13:35:00,4.52,4.55,4.51,4.51,52100.0,4.52,4.55,4.51,4.51,52100.0
2008-10-17 13:40:00,4.52,4.53,4.49,4.52,93200.0,4.52,4.53,4.49,4.52,93200.0
2008-10-17 13:45:00,4.52,4.53,4.5,4.52,54300.0,4.52,4.53,4.5,4.52,54300.0
2008-10-17 13:50:00,4.52,4.55,4.49,4.51,209300.0,4.52,4.55,4.49,4.51,209300.0
2008-10-17 13:55:00,4.51,4.53,4.48,4.49,35300.0,4.51,4.53,4.48,4.49,35300.0
2008-10-17 14:00:00,4.5,4.55,4.5,4.53,45000.0,4.5,4.55,4.5,4.53,45000.0
2008-10-17 14:05:00,4.52,4.53,4.45,4.46,35500.0,4.52,4.53,4.45,4.46,35500.0
2008-10-17 14:10:00,4.46,4.49,4.43,4.43,54900.0,4.46,4.49,4.43,4.43,54900.0
2008-10-17 14:15:00,4.43,4.44,4.42,4.44,32700.0,4.43,4.44,4.42,4.44,32700.0
2008-10-17 14:20:00,4.43,4.45,4.43,4.44,33300.0,4.43,4.45,4.43,4.44,33300.0
2008-10-17 14:25:00,4.44,4.45,4.44,4.45,14300.0,4.44,4.45,4.44,4.45,14300.0
2008-10-17 14:30:00,4.45,4.46,4.43,4.46,109800.0,4.45,4.46,4.43,4.46,109800.0
2008-10-17 14:35:00,4.46,4.48,4.44,4.45,61000.0,4.46,4.48,4.44,4.45,61000.0
2008-10-17 14:40:00,4.45,4.48,4.43,4.48,68000.0,4.45,4.48,4.43,4.48,68000.0
2008-10-17 14:45:00,4.47,4.53,4.47,4.51,78900.0,4.47,4.53,4.47,4.51,78900.0
2008-10-17 14:50:00,4.51,4.52,4.46,4.48,56800.0,4.51,4.52,4.46,4.48,56800.0
2008-10-17 14:55:00,4.47,4.54,4.47,4.52,60900.0,4.47,4.54,4.47,4.52,60900.0
2008-10-17 15:00:00,4.52,4.59,4.51,4.54,61800.0,4.52,4.59,4.51,4.54,61800.0
2008-10-17 15:05:00,4.54,4.56,4.53,4.55,34700.0,4.54,4.56,4.53,4.55,34700.0
2008-10-17 15:10:00,4.54,4.54,4.49,4.52,68200.0,4.54,4.54,4.49,4.52,68200.0
2008-10-17 15:15:00,4.53,4.53,4.49,4.49,21800.0,4.53,4.53,4.49,4.49,21800.0
2008-10-17 15:20:00,4.5,4.5,4.45,4.49,113000.0,4.5,4.5,4.45,4.49,113000.0
2008-10-17 15:25:00,4.49,4.56,4.48,4.52,277800.0,4.49,4.56,4.48,4.52,277800.0
2008-10-17 15:30:00,4.51,4.56,4.51,4.52,81800.0,4.51,4.56,4.51,4.52,81800.0
2008-10-17 15:35:00,4.52,4.54,4.49,4.52,100000.0,4.52,4.54,4.49,4.52,100000.0
2008-10-17 15:40:00,4.53,4.55,4.52,4.55,48600.0,4.53,4.55,4.52,4.55,48600.0
2008-10-17 15:45:00,4.55,4.55,4.49,4.5,141400.0,4.55,4.55,4.49,4.5,141400.0
2008-10-17 15:50:00,4.49,4.5,4.47,4.47,95900.0,4.49,4.5,4.47,4.47,95900.0
2008-10-17 15:55:00,4.47,4.53,4.47,4.5,466700.0,4.47,4.53,4.47,4.5,466700.0
2008-10-20 09:30:00,4.82,4.82,4.55,4.6,87500.0,4.82,4.82,4.55,4.6,87500.0
2008-10-20 09:35:00,4.59,4.62,4.55,4.56,58300.0,4.59,4.62,4.55,4.56,58300.0
2008-10-20 09:40:00,4.57,4.58,4.5,4.5,106800.0,4.57,4.58,4.5,4.5,106800.0
2008-10-20 09:45:00,4.48,4.54,4.48,4.52,58000.0,4.48,4.54,4.48,4.52,58000.0
2008-10-20 09:50:00,4.52,4.55,4.51,4.53,56500.0,4.52,4.55,4.51,4.53,56500.0
2008-10-20 09:55:00,4.52,4.58,4.49,4.57,564900.0,4.52,4.58,4.49,4.57,564900.0
2008-10-20 10:00:00,4.57,4.74,4.57,4.73,191600.0,4.57,4.74,4.57,4.73,191600.0
2008-10-20 10:05:00,4.73,4.86,4.73,4.86,150500.0,4.73,4.86,4.73,4.86,150500.0
2008-10-20 10:10:00,4.86,4.86,4.77,4.78,96500.0,4.86,4.86,4.77,4.78,96500.0
2008-10-20 10:15:00,4.78,4.8,4.76,4.79,91800.0,4.78,4.8,4.76,4.79,91800.0
2008-10-20 10:20:00,4.79,4.81,4.67,4.69,258000.0,4.79,4.81,4.67,4.69,258000.0
2008-10-20 10:25:00,4.7,4.73,4.7,4.73,7300.0,4.7,4.73,4.7,4.73,7300.0
2008-10-20 10:30:00,4.73,4.76,4.72,4.75,25400.0,4.73,4.76,4.72,4.75,25400.0
2008-10-20 10:35:00,4.76,4.78,4.73,4.76,31600.0,4.76,4.78,4.73,4.76,31600.0
2008-10-20 10:40:00,4.76,4.76,4.7,4.72,33600.0,4.76,4.76,4.7,4.72,33600.0
2008-10-20 10:45:00,4.72,4.74,4.72,4.73,9400.0,4.72,4.74,4.72,4.73,9400.0
2008-10-20 10:50:00,4.73,4.73,4.67,4.67,16400.0,4.73,4.73,4.67,4.67,16400.0
2008-10-20 10:55:00,4.67,4.67,4.54,4.62,229100.0,4.67,4.67,4.54,4.62,229100.0
2008-10-20 11:00:00,4.61,4.65,4.6,4.64,94300.0,4.61,4.65,4.6,4.64,94300.0
2008-10-20 11:05:00,4.65,4.65,4.61,4.61,46000.0,4.65,4.65,4.61,4.61,46000.0
2008-10-20 11:10:00,4.62,4.62,4.54,4.57,93200.0,4.62,4.62,4.54,4.57,93200.0
2008-10-20 11:15:00,4.56,4.59,4.53,4.58,97900.0,4.56,4.59,4.53,4.58,97900.0
2008-10-20 11:20:00,4.58,4.59,4.58,4.58,3000.0,4.58,4.59,4.58,4.58,3000.0
2008-10-20 11:25:00,4.59,4.61,4.58,4.61,12300.0,4.59,4.61,4.58,4.61,12300.0
2008-10-20 11:30:00,4.62,4.67,4.61,4.66,162600.0,4.62,4.67,4.61,4.66,162600.0
2008-10-20 11:35:00,4.66,4.69,4.65,4.69,61800.0,4.66,4.69,4.65,4.69,61800.0
2008-10-20 11:40:00,4.69,4.74,4.68,4.74,72000.0,4.69,4.74,4.68,4.74,72000.0
2008-10-20 11:45:00,4.74,4.78,4.74,4.76,81800.0,4.74,4.78,4.74,4.76,81800.0
2008-10-20 11:50:00,4.76,4.8,4.75,4.76,59200.0,4.76,4.8,4.75,4.76,59200.0
2008-10-20 11:55:00,4.75,4.78,4.75,4.76,31300.0,4.75,4.78,4.75,4.76,31300.0
2008-10-20 12:00:00,4.75,4.75,4.74,4.75,58400.0,4.75,4.75,4.74,4.75,58400.0
2008-10-20 12:05:00,4.74,4.75,4.74,4.75,13600.0,4.74,4.75,4.74,4.75,13600.0
2008-10-20 12:10:00,4.75,4.76,4.72,4.72,66500.0,4.75,4.76,4.72,4.72,66500.0
2008-10-20 12:15:00,4.72,4.73,4.7,4.72,69600.0,4.72,4.73,4.7,4.72,69600.0
2008-10-20 12:20:00,4.71,4.76,4.71,4.75,232000.0,4.71,4.76,4.71,4.75,232000.0
2008-10-20 12:25:00,4.75,4.76,4.69,4.7,28500.0,4.75,4.76,4.69,4.7,28500.0
2008-10-20 12:30:00,4.7,4.75,4.7,4.75,22800.0,4.7,4.75,4.7,4.75,22800.0
2008-10-20 12:35:00,4.76,4.76,4.73,4.75,27200.0,4.76,4.76,4.73,4.75,27200.0
2008-10-20 12:40:00,4.75,4.75,4.73,4.73,23200.0,4.75,4.75,4.73,4.73,23200.0
2008-10-20 12:45:00,4.73,4.75,4.72,4.73,19300.0,4.73,4.75,4.72,4.73,19300.0
2008-10-20 12:50:00,4.73,4.74,4.72,4.72,5400.0,4.73,4.74,4.72,4.72,5400.0
2008-10-20 12:55:00,4.72,4.73,4.72,4.73,10800.0,4.72,4.73,4.72,4.73,10800.0
2008-10-20 13:00:00,4.72,4.73,4.72,4.72,23600.0,4.72,4.73,4.72,4.72,23600.0
2008-10-20 13:05:00,4.72,4.75,4.72,4.74,43700.0,4.72,4.75,4.72,4.74,43700.0
2008-10-20 13:10:00,4.74,4.75,4.72,4.73,30000.0,4.74,4.75,4.72,4.73,30000.0
2008-10-20 13:15:00,4.73,4.74,4.71,4.71,35500.0,4.73,4.74,4.71,4.71,35500.0
2008-10-20 13:20:00,4.72,4.72,4.7,4.71,10400.0,4.72,4.72,4.7,4.71,10400.0
2008-10-20 13:25:00,4.7,4.72,4.7,4.72,18800.0,4.7,4.72,4.7,4.72,18800.0
2008-10-20 13:30:00,4.72,4.73,4.72,4.73,9600.0,4.72,4.73,4.72,4.73,9600.0
2008-10-20 13:35:00,4.74,4.74,4.68,4.69,45400.0,4.74,4.74,4.68,4.69,45400.0
2008-10-20 13:40:00,4.69,4.74,4.69,4.73,20700.0,4.69,4.74,4.69,4.73,20700.0
2008-10-20 13:45:00,4.73,4.74,4.73,4.74,14800.0,4.73,4.74,4.73,4.74,14800.0
2008-10-20 13:50:00,4.74,4.76,4.74,4.75,27500.0,4.74,4.76,4.74,4.75,27500.0
2008-10-20 13:55:00,4.76,4.76,4.74,4.74,14900.0,4.76,4.76,4.74,4.74,14900.0
2008-10-20 14:00:00,4.75,4.75,4.73,4.73,47900.0,4.75,4.75,4.73,4.73,47900.0
2008-10-20 14:05:00,4.74,4.79,4.74,4.77,64000.0,4.74,4.79,4.74,4.77,64000.0
2008-10-20 14:10:00,4.76,4.79,4.75,4.75,38000.0,4.76,4.79,4.75,4.75,38000.0
2008-10-20 14:15:00,4.75,4.78,4.74,4.78,57000.0,4.75,4.78,4.74,4.78,57000.0
2008-10-20 14:20:00,4.78,4.8,4.77,4.78,63200.0,4.78,4.8,4.77,4.78,63200.0
2008-10-20 14:25:00,4.78,4.81,4.77,4.78,151100.0,4.78,4.81,4.77,4.78,151100.0
2008-10-20 14:30:00,4.78,4.79,4.73,4.76,27100.0,4.78,4.79,4.73,4.76,27100.0
2008-10-20 14:35:00,4.77,4.78,4.75,4.76,12200.0,4.77,4.78,4.75,4.76,12200.0
2008-10-20 14:40:00,4.76,4.83,4.75,4.83,40700.0,4.76,4.83,4.75,4.83,40700.0
2008-10-20 14:45:00,4.83,4.83,4.8,4.81,8400.0,4.83,4.83,4.8,4.81,8400.0
2008-10-20 14:50:00,4.8,4.8,4.76,4.77,21200.0,4.8,4.8,4.76,4.77,21200.0
2008-10-20 14:55:00,4.76,4.78,4.76,4.78,15900.0,4.76,4.78,4.76,4.78,15900.0
2008-10-20 15:00:00,4.78,4.82,4.78,4.81,18000.0,4.78,4.82,4.78,4.81,18000.0
2008-10-20 15:05:00,4.81,4.81,4.75,4.75,103500.0,4.81,4.81,4.75,4.75,103500.0
2008-10-20 15:10:00,4.75,4.78,4.75,4.77,75100.0,4.75,4.78,4.75,4.77,75100.0
2008-10-20 15:15:00,4.76,4.77,4.7,4.71,165200.0,4.76,4.77,4.7,4.71,165200.0
2008-10-20 15:20:00,4.71,4.74,4.69,4.71,94100.0,4.71,4.74,4.69,4.71,94100.0
2008-10-20 15:25:00,4.7,4.71,4.69,4.71,44600.0,4.7,4.71,4.69,4.71,44600.0
2008-10-20 15:30:00,4.71,4.72,4.67,4.71,99900.0,4.71,4.72,4.67,4.71,99900.0
2008-10-20 15:35:00,4.71,4.78,4.7,4.75,62800.0,4.71,4.78,4.7,4.75,62800.0
2008-10-20 15:40:00,4.76,4.77,4.72,4.75,90400.0,4.76,4.77,4.72,4.75,90400.0
2008-10-20 15:45:00,4.75,4.75,4.68,4.73,164400.0,4.75,4.75,4.68,4.73,164400.0
2008-10-20 15:50:00,4.73,4.77,4.71,4.75,139000.0,4.73,4.77,4.71,4.75,139000.0
2008-10-20 15:55:00,4.75,4.81,4.72,4.78,210500.0,4.75,4.81,4.72,4.78,210500.0
2008-10-21 09:30:00,4.74,4.74,4.64,4.7,21700.0,4.74,4.74,4.64,4.7,21700.0
2008-10-21 09:35:00,4.73,4.75,4.68,4.75,13400.0,4.73,4.75,4.68,4.75,13400.0
2008-10-21 09:40:00,4.75,4.78,4.75,4.76,21000.0,4.75,4.78,4.75,4.76,21000.0
2008-10-21 09:45:00,4.76,4.76,4.75,4.76,7600.0,4.76,4.76,4.75,4.76,7600.0
2008-10-21 09:50:00,4.76,4.76,4.75,4.75,17200.0,4.76,4.76,4.75,4.75,17200.0
2008-10-21 09:55:00,4.76,4.77,4.75,4.77,9200.0,4.76,4.77,4.75,4.77,9200.0
2008-10-21 10:00:00,4.76,4.77,4.76,4.76,12100.0,4.76,4.77,4.76,4.76,12100.0
2008-10-21 10:05:00,4.76,4.78,4.76,4.78,24600.0,4.76,4.78,4.76,4.78,24600.0
2008-10-21 10:10:00,4.78,4.81,4.77,4.81,28700.0,4.78,4.81,4.77,4.81,28700.0
2008-10-21 10:15:00,4.81,4.83,4.81,4.83,12000.0,4.81,4.83,4.81,4.83,12000.0
2008-10-21 10:20:00,4.83,4.83,4.81,4.82,16700.0,4.83,4.83,4.81,4.82,16700.0
2008-10-21 10:25:00,4.82,4.82,4.8,4.8,6700.0,4.82,4.82,4.8,4.8,6700.0
2008-10-21 10:30:00,4.8,4.81,4.77,4.78,18400.0,4.8,4.81,4.77,4.78,18400.0
2008-10-21 10:35:00,4.77,4.8,4.77,4.8,10000.0,4.77,4.8,4.77,4.8,10000.0
2008-10-21 10:40:00,4.8,4.8,4.76,4.76,28100.0,4.8,4.8,4.76,4.76,28100.0
2008-10-21 10:45:00,4.76,4.77,4.75,4.76,18700.0,4.76,4.77,4.75,4.76,18700.0
2008-10-21 10:50:00,4.75,4.76,4.73,4.74,29500.0,4.75,4.76,4.73,4.74,29500.0
2008-10-21 10:55:00,4.74,4.76,4.73,4.76,9700.0,4.74,4.76,4.73,4.76,9700.0
2008-10-21 11:00:00,4.76,4.76,4.75,4.75,47200.0,4.76,4.76,4.75,4.75,47200.0
2008-10-21 11:05:00,4.76,4.77,4.75,4.76,58700.0,4.76,4.77,4.75,4.76,58700.0
2008-10-21 11:10:00,4.77,4.77,4.75,4.76,60000.0,4.77,4.77,4.75,4.76,60000.0
2008-10-21 11:15:00,4.75,4.76,4.75,4.75,27500.0,4.75,4.76,4.75,4.75,27500.0
2008-10-21 11:20:00,4.75,4.76,4.75,4.76,67200.0,4.75,4.76,4.75,4.76,67200.0
2008-10-21 11:25:00,4.76,4.76,4.75,4.75,11900.0,4.76,4.76,4.75,4.75,11900.0
2008-10-21 11:30:00,4.76,4.76,4.74,4.75,1183000.0,4.76,4.76,4.74,4.75,1183000.0
2008-10-21 11:35:00,4.74,4.75,4.74,4.75,32600.0,4.74,4.75,4.74,4.75,32600.0
2008-10-21 11:40:00,4.75,4.76,4.74,4.75,330100.0,4.75,4.76,4.74,4.75,330100.0
2008-10-21 11:45:00,4.75,4.76,4.75,4.75,19900.0,4.75,4.76,4.75,4.75,19900.0
2008-10-21 11:50:00,4.75,4.77,4.69,4.72,81900.0,4.75,4.77,4.69,4.72,81900.0
2008-10-21 11:55:00,4.71,4.72,4.67,4.67,33500.0,4.71,4.72,4.67,4.67,33500.0
2008-10-21 12:00:00,4.67,4.73,4.66,4.71,31200.0,4.67,4.73,4.66,4.71,31200.0
2008-10-21 12:05:00,4.72,4.72,4.66,4.66,94500.0,4.72,4.72,4.66,4.66,94500.0
2008-10-21 12:10:00,4.66,4.67,4.61,4.61,116000.0,4.66,4.67,4.61,4.61,116000.0
2008-10-21 12:15:00,4.62,4.62,4.58,4.6,78100.0,4.62,4.62,4.58,4.6,78100.0
2008-10-21 12:20:00,4.6,4.61,4.54,4.59,111900.0,4.6,4.61,4.54,4.59,111900.0
2008-10-21 12:25:00,4.59,4.59,4.57,4.58,16200.0,4.59,4.59,4.57,4.58,16200.0
2008-10-21 12:30:00,4.57,4.6,4.57,4.59,7300.0,4.57,4.6,4.57,4.59,7300.0
2008-10-21 12:35:00,4.59,4.63,4.59,4.61,11300.0,4.59,4.63,4.59,4.61,11300.0
2008-10-21 12:40:00,4.61,4.61,4.59,4.6,11600.0,4.61,4.61,4.59,4.6,11600.0
2008-10-21 12:45:00,4.6,4.6,4.56,4.59,16900.0,4.6,4.6,4.56,4.59,16900.0
2008-10-21 12:50:00,4.58,4.59,4.48,4.5,181700.0,4.58,4.59,4.48,4.5,181700.0
2008-10-21 12:55:00,4.49,4.51,4.45,4.47,103000.0,4.49,4.51,4.45,4.47,103000.0
2008-10-21 13:00:00,4.47,4.48,4.47,4.48,17500.0,4.47,4.48,4.47,4.48,17500.0
2008-10-21 13:05:00,4.49,4.54,4.48,4.51,26300.0,4.49,4.54,4.48,4.51,26300.0
2008-10-21 13:10:00,4.51,4.52,4.49,4.5,13900.0,4.51,4.52,4.49,4.5,13900.0
2008-10-21 13:15:00,4.5,4.5,4.49,4.5,61500.0,4.5,4.5,4.49,4.5,61500.0
2008-10-21 13:20:00,4.5,4.5,4.49,4.5,133600.0,4.5,4.5,4.49,4.5,133600.0
2008-10-21 13:25:00,4.5,4.5,4.49,4.5,40900.0,4.5,4.5,4.49,4.5,40900.0
2008-10-21 13:30:00,4.5,4.5,4.48,4.5,34000.0,4.5,4.5,4.48,4.5,34000.0
2008-10-21 13:35:00,4.5,4.53,4.48,4.53,46100.0,4.5,4.53,4.48,4.53,46100.0
2008-10-21 13:40:00,4.52,4.52,4.51,4.51,23900.0,4.52,4.52,4.51,4.51,23900.0
2008-10-21 13:45:00,4.52,4.53,4.52,4.53,8700.0,4.52,4.53,4.52,4.53,8700.0
2008-10-21 13:50:00,4.54,4.54,4.52,4.54,9600.0,4.54,4.54,4.52,4.54,9600.0
2008-10-21 13:55:00,4.53,4.54,4.53,4.53,5400.0,4.53,4.54,4.53,4.53,5400.0
2008-10-21 14:00:00,4.53,4.59,4.53,4.58,19600.0,4.53,4.59,4.53,4.58,19600.0
2008-10-21 14:05:00,4.58,4.58,4.57,4.57,2200.0,4.58,4.58,4.57,4.57,2200.0
2008-10-21 14:10:00,4.58,4.61,4.57,4.57,25000.0,4.58,4.61,4.57,4.57,25000.0
2008-10-21 14:15:00,4.58,4.61,4.58,4.58,21400.0,4.58,4.61,4.58,4.58,21400.0
2008-10-21 14:20:00,4.58,4.64,4.58,4.62,34900.0,4.58,4.64,4.58,4.62,34900.0
2008-10-21 14:25:00,4.62,4.63,4.61,4.62,10200.0,4.62,4.63,4.61,4.62,10200.0
2008-10-21 14:30:00,4.62,4.64,4.62,4.63,16100.0,4.62,4.64,4.62,4.63,16100.0
2008-10-21 14:35:00,4.63,4.66,4.62,4.65,21600.0,4.63,4.66,4.62,4.65,21600.0
2008-10-21 14:40:00,4.66,4.68,4.66,4.66,44800.0,4.66,4.68,4.66,4.66,44800.0
2008-10-21 14:45:00,4.67,4.69,4.64,4.64,37900.0,4.67,4.69,4.64,4.64,37900.0
2008-10-21 14:50:00,4.65,4.66,4.63,4.65,27100.0,4.65,4.66,4.63,4.65,27100.0
2008-10-21 14:55:00,4.66,4.66,4.65,4.66,4400.0,4.66,4.66,4.65,4.66,4400.0
2008-10-21 15:00:00,4.66,4.69,4.66,4.69,66700.0,4.66,4.69,4.66,4.69,66700.0
2008-10-21 15:05:00,4.69,4.69,4.63,4.64,46600.0,4.69,4.69,4.63,4.64,46600.0
2008-10-21 15:10:00,4.63,4.65,4.63,4.65,5200.0,4.63,4.65,4.63,4.65,5200.0
2008-10-21 15:15:00,4.65,4.65,4.6,4.6,30500.0,4.65,4.65,4.6,4.6,30500.0
2008-10-21 15:20:00,4.61,4.61,4.55,4.59,43600.0,4.61,4.61,4.55,4.59,43600.0
2008-10-21 15:25:00,4.6,4.63,4.59,4.61,184000.0,4.6,4.63,4.59,4.61,184000.0
2008-10-21 15:30:00,4.62,4.64,4.6,4.62,111000.0,4.62,4.64,4.6,4.62,111000.0
2008-10-21 15:35:00,4.61,4.64,4.6,4.61,68600.0,4.61,4.64,4.6,4.61,68600.0
2008-10-21 15:40:00,4.61,4.66,4.58,4.58,57200.0,4.61,4.66,4.58,4.58,57200.0
2008-10-21 15:45:00,4.58,4.6,4.57,4.57,39500.0,4.58,4.6,4.57,4.57,39500.0
2008-10-21 15:50:00,4.58,4.62,4.57,4.58,72100.0,4.58,4.62,4.57,4.58,72100.0
2008-10-21 15:55:00,4.58,4.59,4.53,4.54,101100.0,4.58,4.59,4.53,4.54,101100.0
2008-10-22 09:30:00,4.55,4.57,4.49,4.49,38000.0,4.55,4.57,4.49,4.49,38000.0
2008-10-22 09:35:00,4.5,4.51,4.47,4.49,69000.0,4.5,4.51,4.47,4.49,69000.0
2008-10-22 09:40:00,4.5,4.56,4.45,4.52,70400.0,4.5,4.56,4.45,4.52,70400.0
2008-10-22 09:45:00,4.52,4.53,4.48,4.5,36900.0,4.52,4.53,4.48,4.5,36900.0
2008-10-22 09:50:00,4.5,4.52,4.46,4.48,26300.0,4.5,4.52,4.46,4.48,26300.0
2008-10-22 09:55:00,4.48,4.5,4.47,4.5,34000.0,4.48,4.5,4.47,4.5,34000.0
2008-10-22 10:00:00,4.5,4.5,4.4,4.41,70300.0,4.5,4.5,4.4,4.41,70300.0
2008-10-22 10:05:00,4.41,4.5,4.4,4.44,74500.0,4.41,4.5,4.4,4.44,74500.0
2008-10-22 10:10:00,4.45,4.51,4.45,4.5,29300.0,4.45,4.51,4.45,4.5,29300.0
2008-10-22 10:15:00,4.49,4.55,4.49,4.51,36000.0,4.49,4.55,4.49,4.51,36000.0
2008-10-22 10:20:00,4.51,4.54,4.5,4.54,21600.0,4.51,4.54,4.5,4.54,21600.0
2008-10-22 10:25:00,4.53,4.54,4.5,4.54,21600.0,4.53,4.54,4.5,4.54,21600.0
2008-10-22 10:30:00,4.54,4.57,4.53,4.54,38700.0,4.54,4.57,4.53,4.54,38700.0
2008-10-22 10:35:00,4.54,4.58,4.53,4.57,48900.0,4.54,4.58,4.53,4.57,48900.0
2008-10-22 10:40:00,4.56,4.58,4.53,4.55,35500.0,4.56,4.58,4.53,4.55,35500.0
2008-10-22 10:45:00,4.54,4.61,4.52,4.58,77500.0,4.54,4.61,4.52,4.58,77500.0
2008-10-22 10:50:00,4.59,4.59,4.54,4.57,38800.0,4.59,4.59,4.54,4.57,38800.0
2008-10-22 10:55:00,4.58,4.61,4.55,4.55,27500.0,4.58,4.61,4.55,4.55,27500.0
2008-10-22 11:00:00,4.55,4.56,4.5,4.52,33000.0,4.55,4.56,4.5,4.52,33000.0
2008-10-22 11:05:00,4.51,4.52,4.51,4.51,9200.0,4.51,4.52,4.51,4.51,9200.0
2008-10-22 11:10:00,4.51,4.57,4.51,4.53,51000.0,4.51,4.57,4.51,4.53,51000.0
2008-10-22 11:15:00,4.53,4.54,4.53,4.53,7700.0,4.53,4.54,4.53,4.53,7700.0
2008-10-22 11:20:00,4.54,4.54,4.53,4.53,6300.0,4.54,4.54,4.53,4.53,6300.0
2008-10-22 11:25:00,4.54,4.55,4.53,4.55,14400.0,4.54,4.55,4.53,4.55,14400.0
2008-10-22 11:30:00,4.55,4.56,4.53,4.54,52500.0,4.55,4.56,4.53,4.54,52500.0
2008-10-22 11:35:00,4.53,4.54,4.5,4.5,20000.0,4.53,4.54,4.5,4.5,20000.0
2008-10-22 11:40:00,4.5,4.57,4.5,4.57,68900.0,4.5,4.57,4.5,4.57,68900.0
2008-10-22 11:45:00,4.57,4.58,4.55,4.56,24400.0,4.57,4.58,4.55,4.56,24400.0
2008-10-22 11:50:00,4.55,4.55,4.53,4.54,34800.0,4.55,4.55,4.53,4.54,34800.0
2008-10-22 11:55:00,4.53,4.54,4.52,4.54,21800.0,4.53,4.54,4.52,4.54,21800.0
2008-10-22 12:00:00,4.54,4.56,4.53,4.56,18300.0,4.54,4.56,4.53,4.56,18300.0
2008-10-22 12:05:00,4.56,4.59,4.55,4.58,16500.0,4.56,4.59,4.55,4.58,16500.0
2008-10-22 12:10:00,4.58,4.58,4.56,4.56,14800.0,4.58,4.58,4.56,4.56,14800.0
2008-10-22 12:15:00,4.57,4.59,4.56,4.57,16300.0,4.57,4.59,4.56,4.57,16300.0
2008-10-22 12:20:00,4.57,4.62,4.57,4.61,50000.0,4.57,4.62,4.57,4.61,50000.0
2008-10-22 12:25:00,4.61,4.62,4.6,4.61,17300.0,4.61,4.62,4.6,4.61,17300.0
2008-10-22 12:30:00,4.6,4.62,4.6,4.62,54700.0,4.6,4.62,4.6,4.62,54700.0
2008-10-22 12:35:00,4.62,4.65,4.6,4.61,42400.0,4.62,4.65,4.6,4.61,42400.0
2008-10-22 12:40:00,4.6,4.61,4.6,4.61,13500.0,4.6,4.61,4.6,4.61,13500.0
2008-10-22 12:45:00,4.6,4.62,4.58,4.59,53400.0,4.6,4.62,4.58,4.59,53400.0
2008-10-22 12:50:00,4.59,4.6,4.58,4.6,68200.0,4.59,4.6,4.58,4.6,68200.0
2008-10-22 12:55:00,4.6,4.6,4.59,4.59,18800.0,4.6,4.6,4.59,4.59,18800.0
2008-10-22 13:00:00,4.6,4.61,4.57,4.59,333800.0,4.6,4.61,4.57,4.59,333800.0
2008-10-22 13:05:00,4.59,4.61,4.55,4.56,128000.0,4.59,4.61,4.55,4.56,128000.0
2008-10-22 13:10:00,4.56,4.57,4.52,4.54,60400.0,4.56,4.57,4.52,4.54,60400.0
2008-10-22 13:15:00,4.54,4.6,4.54,4.55,99900.0,4.54,4.6,4.54,4.55,99900.0
2008-10-22 13:20:00,4.56,4.56,4.53,4.53,12900.0,4.56,4.56,4.53,4.53,12900.0
2008-10-22 13:25:00,4.52,4.53,4.51,4.51,9200.0,4.52,4.53,4.51,4.51,9200.0
2008-10-22 13:30:00,4.51,4.52,4.48,4.5,18900.0,4.51,4.52,4.48,4.5,18900.0
2008-10-22 13:35:00,4.49,4.5,4.47,4.49,10100.0,4.49,4.5,4.47,4.49,10100.0
2008-10-22 13:40:00,4.49,4.5,4.44,4.44,59800.0,4.49,4.5,4.44,4.44,59800.0
2008-10-22 13:45:00,4.44,4.48,4.44,4.48,35800.0,4.44,4.48,4.44,4.48,35800.0
2008-10-22 13:50:00,4.47,4.49,4.47,4.49,36900.0,4.47,4.49,4.47,4.49,36900.0
2008-10-22 13:55:00,4.49,4.49,4.48,4.49,15400.0,4.49,4.49,4.48,4.49,15400.0
2008-10-22 14:00:00,4.49,4.49,4.46,4.46,39600.0,4.49,4.49,4.46,4.46,39600.0
2008-10-22 14:05:00,4.46,4.47,4.39,4.41,161900.0,4.46,4.47,4.39,4.41,161900.0
2008-10-22 14:10:00,4.41,4.42,4.38,4.41,76200.0,4.41,4.42,4.38,4.41,76200.0
2008-10-22 14:15:00,4.41,4.45,4.38,4.39,50100.0,4.41,4.45,4.38,4.39,50100.0
2008-10-22 14:20:00,4.4,4.45,4.39,4.44,25400.0,4.4,4.45,4.39,4.44,25400.0
2008-10-22 14:25:00,4.44,4.44,4.39,4.42,89300.0,4.44,4.44,4.39,4.42,89300.0
2008-10-22 14:30:00,4.42,4.43,4.39,4.4,40300.0,4.42,4.43,4.39,4.4,40300.0
2008-10-22 14:35:00,4.4,4.42,4.36,4.39,52300.0,4.4,4.42,4.36,4.39,52300.0
2008-10-22 14:40:00,4.39,4.4,4.37,4.38,15200.0,4.39,4.4,4.37,4.38,15200.0
2008-10-22 14:45:00,4.38,4.41,4.37,4.39,28200.0,4.38,4.41,4.37,4.39,28200.0
2008-10-22 14:50:00,4.39,4.41,4.39,4.39,51200.0,4.39,4.41,4.39,4.39,51200.0
2008-10-22 14:55:00,4.39,4.42,4.37,4.42,40000.0,4.39,4.42,4.37,4.42,40000.0
2008-10-22 15:00:00,4.42,4.44,4.41,4.43,16300.0,4.42,4.44,4.41,4.43,16300.0
2008-10-22 15:05:00,4.43,4.43,4.38,4.4,59400.0,4.43,4.43,4.38,4.4,59400.0
2008-10-22 15:10:00,4.4,4.4,4.33,4.33,71000.0,4.4,4.4,4.33,4.33,71000.0
2008-10-22 15:15:00,4.34,4.37,4.22,4.3,166700.0,4.34,4.37,4.22,4.3,166700.0
2008-10-22 15:20:00,4.3,4.33,4.29,4.32,98900.0,4.3,4.33,4.29,4.32,98900.0
2008-10-22 15:25:00,4.32,4.35,4.28,4.28,72700.0,4.32,4.35,4.28,4.28,72700.0
2008-10-22 15:30:00,4.29,4.31,4.25,4.26,53000.0,4.29,4.31,4.25,4.26,53000.0
2008-10-22 15:35:00,4.26,4.28,4.19,4.2,66100.0,4.26,4.28,4.19,4.2,66100.0
2008-10-22 15:40:00,4.19,4.26,4.13,4.16,281000.0,4.19,4.26,4.13,4.16,281000.0
2008-10-22 15:45:00,4.16,4.25,4.16,4.2,199800.0,4.16,4.25,4.16,4.2,199800.0
2008-10-22 15:50:00,4.2,4.27,4.16,4.26,162200.0,4.2,4.27,4.16,4.26,162200.0
2008-10-22 15:55:00,4.26,4.36,4.25,4.3,140400.0,4.26,4.36,4.25,4.3,140400.0
2008-10-23 09:30:00,3.6,3.63,3.28,3.29,467200.0,3.6,3.63,3.28,3.29,467200.0
2008-10-23 09:35:00,3.29,3.29,3.06,3.16,540700.0,3.29,3.29,3.06,3.16,540700.0
2008-10-23 09:40:00,3.16,3.17,2.87,2.96,1676800.0,3.16,3.17,2.87,2.96,1676800.0
2008-10-23 09:45:00,2.96,3.03,2.75,2.76,1043900.0,2.96,3.03,2.75,2.76,1043900.0
2008-10-23 09:50:00,2.77,2.86,2.7,2.86,1185600.0,2.77,2.86,2.7,2.86,1185600.0
2008-10-23 09:55:00,2.85,3.0,2.85,3.0,303400.0,2.85,3.0,2.85,3.0,303400.0
2008-10-23 10:00:00,3.0,3.04,2.91,2.96,349500.0,3.0,3.04,2.91,2.96,349500.0
2008-10-23 10:05:00,2.95,3.06,2.94,3.0,585900.0,2.95,3.06,2.94,3.0,585900.0
2008-10-23 10:10:00,3.0,3.01,2.97,2.99,264600.0,3.0,3.01,2.97,2.99,264600.0
2008-10-23 10:15:00,2.99,2.99,2.9,2.94,175200.0,2.99,2.99,2.9,2.94,175200.0
2008-10-23 10:20:00,2.95,2.97,2.86,2.87,120400.0,2.95,2.97,2.86,2.87,120400.0
2008-10-23 10:25:00,2.88,2.9,2.85,2.86,167000.0,2.88,2.9,2.85,2.86,167000.0
2008-10-23 10:30:00,2.85,2.89,2.85,2.89,205000.0,2.85,2.89,2.85,2.89,205000.0
2008-10-23 10:35:00,2.89,2.91,2.87,2.9,192600.0,2.89,2.91,2.87,2.9,192600.0
2008-10-23 10:40:00,2.9,2.99,2.9,2.99,267700.0,2.9,2.99,2.9,2.99,267700.0
2008-10-23 10:45:00,2.99,2.99,2.93,2.94,287800.0,2.99,2.99,2.93,2.94,287800.0
2008-10-23 10:50:00,2.94,2.95,2.9,2.93,125100.0,2.94,2.95,2.9,2.93,125100.0
2008-10-23 10:55:00,2.93,2.94,2.92,2.94,98500.0,2.93,2.94,2.92,2.94,98500.0
2008-10-23 11:00:00,2.94,2.94,2.92,2.92,85600.0,2.94,2.94,2.92,2.92,85600.0
2008-10-23 11:05:00,2.92,2.92,2.89,2.89,140000.0,2.92,2.92,2.89,2.89,140000.0
2008-10-23 11:10:00,2.9,2.9,2.86,2.87,122800.0,2.9,2.9,2.86,2.87,122800.0
2008-10-23 11:15:00,2.87,2.87,2.85,2.85,114200.0,2.87,2.87,2.85,2.85,114200.0
2008-10-23 11:20:00,2.84,2.85,2.82,2.84,226400.0,2.84,2.85,2.82,2.84,226400.0
2008-10-23 11:25:00,2.84,2.86,2.84,2.85,127700.0,2.84,2.86,2.84,2.85,127700.0
2008-10-23 11:30:00,2.86,2.86,2.85,2.85,32400.0,2.86,2.86,2.85,2.85,32400.0
2008-10-23 11:35:00,2.85,2.86,2.83,2.84,427600.0,2.85,2.86,2.83,2.84,427600.0
2008-10-23 11:40:00,2.84,2.84,2.82,2.82,158700.0,2.84,2.84,2.82,2.82,158700.0
2008-10-23 11:45:00,2.82,2.83,2.76,2.76,245000.0,2.82,2.83,2.76,2.76,245000.0
2008-10-23 11:50:00,2.76,2.77,2.74,2.74,260700.0,2.76,2.77,2.74,2.74,260700.0
2008-10-23 11:55:00,2.75,2.75,2.63,2.64,793300.0,2.75,2.75,2.63,2.64,793300.0
2008-10-23 12:00:00,2.64,2.64,2.5,2.51,849900.0,2.64,2.64,2.5,2.51,849900.0
2008-10-23 12:05:00,2.51,2.55,2.43,2.54,652100.0,2.51,2.55,2.43,2.54,652100.0
2008-10-23 12:10:00,2.53,2.55,2.49,2.51,304400.0,2.53,2.55,2.49,2.51,304400.0
2008-10-23 12:15:00,2.52,2.56,2.51,2.51,537200.0,2.52,2.56,2.51,2.51,537200.0
2008-10-23 12:20:00,2.52,2.6,2.5,2.6,481100.0,2.52,2.6,2.5,2.6,481100.0
2008-10-23 12:25:00,2.6,2.62,2.53,2.56,247900.0,2.6,2.62,2.53,2.56,247900.0
2008-10-23 12:30:00,2.55,2.56,2.45,2.54,1037000.0,2.55,2.56,2.45,2.54,1037000.0
2008-10-23 12:35:00,2.54,2.57,2.51,2.55,165700.0,2.54,2.57,2.51,2.55,165700.0
2008-10-23 12:40:00,2.55,2.55,2.45,2.5,224400.0,2.55,2.55,2.45,2.5,224400.0
2008-10-23 12:45:00,2.5,2.51,2.49,2.5,103900.0,2.5,2.51,2.49,2.5,103900.0
2008-10-23 12:50:00,2.5,2.51,2.49,2.51,86700.0,2.5,2.51,2.49,2.51,86700.0
2008-10-23 12:55:00,2.51,2.52,2.5,2.5,70100.0,2.51,2.52,2.5,2.5,70100.0
2008-10-23 13:00:00,2.51,2.52,2.5,2.51,116300.0,2.51,2.52,2.5,2.51,116300.0
2008-10-23 13:05:00,2.5,2.52,2.5,2.52,178900.0,2.5,2.52,2.5,2.52,178900.0
2008-10-23 13:10:00,2.52,2.61,2.51,2.59,274100.0,2.52,2.61,2.51,2.59,274100.0
2008-10-23 13:15:00,2.59,2.6,2.58,2.6,144700.0,2.59,2.6,2.58,2.6,144700.0
2008-10-23 13:20:00,2.59,2.6,2.57,2.58,60900.0,2.59,2.6,2.57,2.58,60900.0
2008-10-23 13:25:00,2.57,2.58,2.55,2.56,134700.0,2.57,2.58,2.55,2.56,134700.0
2008-10-23 13:30:00,2.56,2.56,2.51,2.51,90000.0,2.56,2.56,2.51,2.51,90000.0
2008-10-23 13:35:00,2.52,2.53,2.51,2.52,204800.0,2.52,2.53,2.51,2.52,204800.0
2008-10-23 13:40:00,2.52,2.55,2.52,2.55,203000.0,2.52,2.55,2.52,2.55,203000.0
2008-10-23 13:45:00,2.55,2.55,2.54,2.54,162200.0,2.55,2.55,2.54,2.54,162200.0
2008-10-23 13:50:00,2.55,2.55,2.52,2.53,76900.0,2.55,2.55,2.52,2.53,76900.0
2008-10-23 13:55:00,2.52,2.53,2.52,2.52,37000.0,2.52,2.53,2.52,2.52,37000.0
2008-10-23 14:00:00,2.52,2.53,2.49,2.49,444300.0,2.52,2.53,2.49,2.49,444300.0
2008-10-23 14:05:00,2.49,2.5,2.45,2.46,166400.0,2.49,2.5,2.45,2.46,166400.0
2008-10-23 14:10:00,2.45,2.46,2.45,2.45,41200.0,2.45,2.46,2.45,2.45,41200.0
2008-10-23 14:15:00,2.45,2.46,2.45,2.45,59600.0,2.45,2.46,2.45,2.45,59600.0
2008-10-23 14:20:00,2.45,2.46,2.42,2.44,294400.0,2.45,2.46,2.42,2.44,294400.0
2008-10-23 14:25:00,2.44,2.45,2.43,2.45,316500.0,2.44,2.45,2.43,2.45,316500.0
2008-10-23 14:30:00,2.44,2.5,2.44,2.49,148200.0,2.44,2.5,2.44,2.49,148200.0
2008-10-23 14:35:00,2.49,2.66,2.49,2.61,414800.0,2.49,2.66,2.49,2.61,414800.0
2008-10-23 14:40:00,2.61,2.72,2.61,2.72,212400.0,2.61,2.72,2.61,2.72,212400.0
2008-10-23 14:45:00,2.72,2.89,2.7,2.78,489500.0,2.72,2.89,2.7,2.78,489500.0
2008-10-23 14:50:00,2.78,2.88,2.74,2.85,320600.0,2.78,2.88,2.74,2.85,320600.0
2008-10-23 14:55:00,2.85,2.86,2.77,2.81,431600.0,2.85,2.86,2.77,2.81,431600.0
2008-10-23 15:00:00,2.81,2.84,2.78,2.82,447100.0,2.81,2.84,2.78,2.82,447100.0
2008-10-23 15:05:00,2.82,2.91,2.81,2.91,326000.0,2.82,2.91,2.81,2.91,326000.0
2008-10-23 15:10:00,2.91,3.09,2.9,3.02,649600.0,2.91,3.09,2.9,3.02,649600.0
2008-10-23 15:15:00,3.03,3.15,3.03,3.12,321000.0,3.03,3.15,3.03,3.12,321000.0
2008-10-23 15:20:00,3.12,3.14,3.05,3.13,350900.0,3.12,3.14,3.05,3.13,350900.0
2008-10-23 15:25:00,3.13,3.23,3.12,3.2,390500.0,3.13,3.23,3.12,3.2,390500.0
2008-10-23 15:30:00,3.2,3.29,3.1,3.1,426500.0,3.2,3.29,3.1,3.1,426500.0
2008-10-23 15:35:00,3.1,3.14,3.05,3.05,314600.0,3.1,3.14,3.05,3.05,314600.0
2008-10-23 15:40:00,3.05,3.08,3.01,3.08,318700.0,3.05,3.08,3.01,3.08,318700.0
2008-10-23 15:45:00,3.08,3.17,3.07,3.17,401600.0,3.08,3.17,3.07,3.17,401600.0
2008-10-23 15:50:00,3.16,3.23,3.16,3.22,396300.0,3.16,3.23,3.16,3.22,396300.0
2008-10-23 15:55:00,3.22,3.26,3.21,3.24,438400.0,3.22,3.26,3.21,3.24,438400.0
2008-10-24 09:30:00,2.88,2.88,2.76,2.87,128800.0,2.88,2.88,2.76,2.87,128800.0
2008-10-24 09:35:00,2.88,2.96,2.79,2.92,107700.0,2.88,2.96,2.79,2.92,107700.0
2008-10-24 09:40:00,2.92,3.04,2.88,3.0,149100.0,2.92,3.04,2.88,3.0,149100.0
2008-10-24 09:45:00,3.01,3.01,2.91,2.97,216200.0,3.01,3.01,2.91,2.97,216200.0
2008-10-24 09:50:00,2.98,2.99,2.94,2.98,145700.0,2.98,2.99,2.94,2.98,145700.0
2008-10-24 09:55:00,2.98,3.01,2.98,3.01,191700.0,2.98,3.01,2.98,3.01,191700.0
2008-10-24 10:00:00,3.01,3.02,3.0,3.0,109000.0,3.01,3.02,3.0,3.0,109000.0
2008-10-24 10:05:00,3.01,3.01,2.98,2.98,119900.0,3.01,3.01,2.98,2.98,119900.0
2008-10-24 10:10:00,2.97,2.97,2.93,2.95,133900.0,2.97,2.97,2.93,2.95,133900.0
2008-10-24 10:15:00,2.94,2.96,2.92,2.94,155600.0,2.94,2.96,2.92,2.94,155600.0
2008-10-24 10:20:00,2.93,2.96,2.93,2.96,83900.0,2.93,2.96,2.93,2.96,83900.0
2008-10-24 10:25:00,2.96,2.98,2.95,2.98,143000.0,2.96,2.98,2.95,2.98,143000.0
2008-10-24 10:30:00,2.98,2.98,2.97,2.97,37900.0,2.98,2.98,2.97,2.97,37900.0
2008-10-24 10:35:00,2.97,2.98,2.96,2.96,42800.0,2.97,2.98,2.96,2.96,42800.0
2008-10-24 10:40:00,2.97,2.97,2.94,2.95,50500.0,2.97,2.97,2.94,2.95,50500.0
2008-10-24 10:45:00,2.94,2.95,2.93,2.94,43500.0,2.94,2.95,2.93,2.94,43500.0
2008-10-24 10:50:00,2.93,2.95,2.93,2.94,55100.0,2.93,2.95,2.93,2.94,55100.0
2008-10-24 10:55:00,2.94,2.95,2.94,2.95,34000.0,2.94,2.95,2.94,2.95,34000.0
2008-10-24 11:00:00,2.95,2.95,2.94,2.94,64200.0,2.95,2.95,2.94,2.94,64200.0
2008-10-24 11:05:00,2.94,2.95,2.94,2.94,42700.0,2.94,2.95,2.94,2.94,42700.0
2008-10-24 11:10:00,2.94,2.95,2.94,2.94,62000.0,2.94,2.95,2.94,2.94,62000.0
2008-10-24 11:15:00,2.94,2.95,2.94,2.95,61500.0,2.94,2.95,2.94,2.95,61500.0
2008-10-24 11:20:00,2.94,3.01,2.94,3.0,167800.0,2.94,3.01,2.94,3.0,167800.0
2008-10-24 11:25:00,3.0,3.02,2.99,3.02,70000.0,3.0,3.02,2.99,3.02,70000.0
2008-10-24 11:30:00,3.02,3.04,3.0,3.0,84800.0,3.02,3.04,3.0,3.0,84800.0
2008-10-24 11:35:00,3.0,3.06,3.0,3.04,92700.0,3.0,3.06,3.0,3.04,92700.0
2008-10-24 11:40:00,3.05,3.05,3.01,3.03,82200.0,3.05,3.05,3.01,3.03,82200.0
2008-10-24 11:45:00,3.02,3.03,3.0,3.02,35200.0,3.02,3.03,3.0,3.02,35200.0
2008-10-24 11:50:00,3.02,3.02,3.0,3.0,51900.0,3.02,3.02,3.0,3.0,51900.0
2008-10-24 11:55:00,3.0,3.01,2.98,2.99,80700.0,3.0,3.01,2.98,2.99,80700.0
2008-10-24 12:00:00,2.99,3.01,2.99,3.0,192300.0,2.99,3.01,2.99,3.0,192300.0
2008-10-24 12:05:00,3.0,3.01,3.0,3.0,54800.0,3.0,3.01,3.0,3.0,54800.0
2008-10-24 12:10:00,3.0,3.01,3.0,3.0,68100.0,3.0,3.01,3.0,3.0,68100.0
2008-10-24 12:15:00,3.0,3.01,3.0,3.0,55500.0,3.0,3.01,3.0,3.0,55500.0
2008-10-24 12:20:00,3.01,3.01,3.0,3.0,80400.0,3.01,3.01,3.0,3.0,80400.0
2008-10-24 12:25:00,3.0,3.01,3.0,3.0,119800.0,3.0,3.01,3.0,3.0,119800.0
2008-10-24 12:30:00,3.0,3.01,3.0,3.0,98200.0,3.0,3.01,3.0,3.0,98200.0
2008-10-24 12:35:00,3.0,3.03,3.0,3.01,156500.0,3.0,3.03,3.0,3.01,156500.0
2008-10-24 12:40:00,3.0,3.01,3.0,3.0,61700.0,3.0,3.01,3.0,3.0,61700.0
2008-10-24 12:45:00,3.01,3.01,3.0,3.01,135400.0,3.01,3.01,3.0,3.01,135400.0
2008-10-24 12:50:00,3.0,3.04,3.0,3.03,166400.0,3.0,3.04,3.0,3.03,166400.0
2008-10-24 12:55:00,3.03,3.05,3.02,3.02,61800.0,3.03,3.05,3.02,3.02,61800.0
2008-10-24 13:00:00,3.02,3.03,3.0,3.0,119800.0,3.02,3.03,3.0,3.0,119800.0
2008-10-24 13:05:00,3.0,3.01,2.99,2.99,74500.0,3.0,3.01,2.99,2.99,74500.0
2008-10-24 13:10:00,2.99,3.0,2.98,2.98,32500.0,2.99,3.0,2.98,2.98,32500.0
2008-10-24 13:15:00,2.98,2.99,2.98,2.98,48200.0,2.98,2.99,2.98,2.98,48200.0
2008-10-24 13:20:00,2.98,2.99,2.98,2.98,161700.0,2.98,2.99,2.98,2.98,161700.0
2008-10-24 13:25:00,2.98,2.99,2.98,2.98,25400.0,2.98,2.99,2.98,2.98,25400.0
2008-10-24 13:30:00,2.98,2.99,2.97,2.98,42400.0,2.98,2.99,2.97,2.98,42400.0
2008-10-24 13:35:00,2.98,2.99,2.96,2.96,96600.0,2.98,2.99,2.96,2.96,96600.0
2008-10-24 13:40:00,2.96,2.98,2.96,2.97,77900.0,2.96,2.98,2.96,2.97,77900.0
2008-10-24 13:45:00,2.97,2.98,2.96,2.97,74700.0,2.97,2.98,2.96,2.97,74700.0
2008-10-24 13:50:00,2.97,2.98,2.96,2.96,42200.0,2.97,2.98,2.96,2.96,42200.0
2008-10-24 13:55:00,2.96,2.96,2.94,2.94,111400.0,2.96,2.96,2.94,2.94,111400.0
2008-10-24 14:00:00,2.94,2.95,2.93,2.94,82700.0,2.94,2.95,2.93,2.94,82700.0
2008-10-24 14:05:00,2.95,2.95,2.93,2.93,31300.0,2.95,2.95,2.93,2.93,31300.0
2008-10-24 14:10:00,2.93,2.95,2.93,2.93,95500.0,2.93,2.95,2.93,2.93,95500.0
2008-10-24 14:15:00,2.93,2.94,2.93,2.94,33200.0,2.93,2.94,2.93,2.94,33200.0
2008-10-24 14:20:00,2.94,2.94,2.89,2.9,214000.0,2.94,2.94,2.89,2.9,214000.0
2008-10-24 14:25:00,2.9,2.91,2.89,2.89,122400.0,2.9,2.91,2.89,2.89,122400.0
2008-10-24 14:30:00,2.89,2.92,2.89,2.91,117100.0,2.89,2.92,2.89,2.91,117100.0
2008-10-24 14:35:00,2.91,2.92,2.89,2.9,153500.0,2.91,2.92,2.89,2.9,153500.0
2008-10-24 14:40:00,2.9,2.91,2.88,2.88,93600.0,2.9,2.91,2.88,2.88,93600.0
2008-10-24 14:45:00,2.89,2.89,2.86,2.88,123600.0,2.89,2.89,2.86,2.88,123600.0
2008-10-24 14:50:00,2.88,2.88,2.85,2.86,149200.0,2.88,2.88,2.85,2.86,149200.0
2008-10-24 14:55:00,2.86,2.93,2.86,2.92,276200.0,2.86,2.93,2.86,2.92,276200.0
2008-10-24 15:00:00,2.93,2.96,2.92,2.95,388400.0,2.93,2.96,2.92,2.95,388400.0
2008-10-24 15:05:00,2.95,2.96,2.95,2.95,68100.0,2.95,2.96,2.95,2.95,68100.0
2008-10-24 15:10:00,2.95,2.96,2.92,2.93,206400.0,2.95,2.96,2.92,2.93,206400.0
2008-10-24 15:15:00,2.93,2.94,2.89,2.9,64500.0,2.93,2.94,2.89,2.9,64500.0
2008-10-24 15:20:00,2.89,2.92,2.89,2.9,136000.0,2.89,2.92,2.89,2.9,136000.0
2008-10-24 15:25:00,2.9,2.94,2.89,2.93,139400.0,2.9,2.94,2.89,2.93,139400.0
2008-10-24 15:30:00,2.93,2.93,2.87,2.91,208500.0,2.93,2.93,2.87,2.91,208500.0
2008-10-24 15:35:00,2.92,2.92,2.91,2.91,169400.0,2.92,2.92,2.91,2.91,169400.0
2008-10-24 15:40:00,2.92,2.95,2.91,2.94,248900.0,2.92,2.95,2.91,2.94,248900.0
2008-10-24 15:45:00,2.94,2.96,2.93,2.95,331700.0,2.94,2.96,2.93,2.95,331700.0
2008-10-24 15:50:00,2.95,2.95,2.93,2.93,228400.0,2.95,2.95,2.93,2.93,228400.0
2008-10-24 15:55:00,2.93,2.94,2.91,2.91,251500.0,2.93,2.94,2.91,2.91,251500.0
2008-10-27 09:30:00,2.86,2.89,2.81,2.81,61400.0,2.86,2.89,2.81,2.81,61400.0
2008-10-27 09:35:00,2.8,2.81,2.76,2.8,81400.0,2.8,2.81,2.76,2.8,81400.0
2008-10-27 09:40:00,2.81,2.82,2.79,2.8,132200.0,2.81,2.82,2.79,2.8,132200.0
2008-10-27 09:45:00,2.8,2.8,2.75,2.75,59000.0,2.8,2.8,2.75,2.75,59000.0
2008-10-27 09:50:00,2.76,2.77,2.73,2.77,86400.0,2.76,2.77,2.73,2.77,86400.0
2008-10-27 09:55:00,2.76,2.78,2.76,2.77,44600.0,2.76,2.78,2.76,2.77,44600.0
2008-10-27 10:00:00,2.77,2.79,2.77,2.79,89500.0,2.77,2.79,2.77,2.79,89500.0
2008-10-27 10:05:00,2.79,2.79,2.74,2.74,73400.0,2.79,2.79,2.74,2.74,73400.0
2008-10-27 10:10:00,2.74,2.76,2.74,2.75,101000.0,2.74,2.76,2.74,2.75,101000.0
2008-10-27 10:15:00,2.76,2.77,2.74,2.76,181300.0,2.76,2.77,2.74,2.76,181300.0
2008-10-27 10:20:00,2.75,2.77,2.74,2.75,89800.0,2.75,2.77,2.74,2.75,89800.0
2008-10-27 10:25:00,2.76,2.76,2.74,2.74,72300.0,2.76,2.76,2.74,2.74,72300.0
2008-10-27 10:30:00,2.75,2.76,2.74,2.75,132400.0,2.75,2.76,2.74,2.75,132400.0
2008-10-27 10:35:00,2.74,2.76,2.7,2.74,201100.0,2.74,2.76,2.7,2.74,201100.0
2008-10-27 10:40:00,2.75,2.75,2.73,2.73,142100.0,2.75,2.75,2.73,2.73,142100.0
2008-10-27 10:45:00,2.73,2.75,2.73,2.74,49400.0,2.73,2.75,2.73,2.74,49400.0
2008-10-27 10:50:00,2.74,2.75,2.74,2.74,60900.0,2.74,2.75,2.74,2.74,60900.0
2008-10-27 10:55:00,2.75,2.76,2.74,2.76,37200.0,2.75,2.76,2.74,2.76,37200.0
2008-10-27 11:00:00,2.75,2.76,2.75,2.75,143600.0,2.75,2.76,2.75,2.75,143600.0
2008-10-27 11:05:00,2.75,2.77,2.74,2.76,86000.0,2.75,2.77,2.74,2.76,86000.0
2008-10-27 11:10:00,2.77,2.77,2.74,2.76,174000.0,2.77,2.77,2.74,2.76,174000.0
2008-10-27 11:15:00,2.76,2.77,2.74,2.75,251200.0,2.76,2.77,2.74,2.75,251200.0
2008-10-27 11:20:00,2.76,2.77,2.74,2.76,704400.0,2.76,2.77,2.74,2.76,704400.0
2008-10-27 11:25:00,2.76,2.81,2.75,2.81,293700.0,2.76,2.81,2.75,2.81,293700.0
2008-10-27 11:30:00,2.81,2.82,2.8,2.82,48600.0,2.81,2.82,2.8,2.82,48600.0
2008-10-27 11:35:00,2.82,2.87,2.81,2.84,98400.0,2.82,2.87,2.81,2.84,98400.0
2008-10-27 11:40:00,2.84,2.89,2.83,2.87,56100.0,2.84,2.89,2.83,2.87,56100.0
2008-10-27 11:45:00,2.88,2.89,2.87,2.88,45500.0,2.88,2.89,2.87,2.88,45500.0
2008-10-27 11:50:00,2.87,2.89,2.87,2.89,39900.0,2.87,2.89,2.87,2.89,39900.0
2008-10-27 11:55:00,2.89,2.9,2.88,2.89,39600.0,2.89,2.9,2.88,2.89,39600.0
2008-10-27 12:00:00,2.89,2.94,2.88,2.93,98800.0,2.89,2.94,2.88,2.93,98800.0
2008-10-27 12:05:00,2.92,2.93,2.92,2.92,24800.0,2.92,2.93,2.92,2.92,24800.0
2008-10-27 12:10:00,2.92,2.95,2.92,2.94,36700.0,2.92,2.95,2.92,2.94,36700.0
2008-10-27 12:15:00,2.93,2.96,2.93,2.95,96600.0,2.93,2.96,2.93,2.95,96600.0
2008-10-27 12:20:00,2.94,2.96,2.9,2.9,180300.0,2.94,2.96,2.9,2.9,180300.0
2008-10-27 12:25:00,2.9,2.93,2.9,2.9,233200.0,2.9,2.93,2.9,2.9,233200.0
2008-10-27 12:30:00,2.9,2.91,2.89,2.89,98200.0,2.9,2.91,2.89,2.89,98200.0
2008-10-27 12:35:00,2.9,2.91,2.87,2.88,274900.0,2.9,2.91,2.87,2.88,274900.0
2008-10-27 12:40:00,2.9,2.9,2.89,2.89,260200.0,2.9,2.9,2.89,2.89,260200.0
2008-10-27 12:45:00,2.9,2.91,2.89,2.9,139500.0,2.9,2.91,2.89,2.9,139500.0
2008-10-27 12:50:00,2.9,2.91,2.9,2.91,216400.0,2.9,2.91,2.9,2.91,216400.0
2008-10-27 12:55:00,2.91,2.95,2.91,2.95,95600.0,2.91,2.95,2.91,2.95,95600.0
2008-10-27 13:00:00,2.94,2.97,2.92,2.95,156800.0,2.94,2.97,2.92,2.95,156800.0
2008-10-27 13:05:00,2.94,2.96,2.91,2.93,361600.0,2.94,2.96,2.91,2.93,361600.0
2008-10-27 13:10:00,2.93,2.94,2.9,2.91,142000.0,2.93,2.94,2.9,2.91,142000.0
2008-10-27 13:15:00,2.92,2.94,2.91,2.94,185800.0,2.92,2.94,2.91,2.94,185800.0
2008-10-27 13:20:00,2.93,2.94,2.9,2.91,126800.0,2.93,2.94,2.9,2.91,126800.0
2008-10-27 13:25:00,2.92,2.93,2.91,2.92,44900.0,2.92,2.93,2.91,2.92,44900.0
2008-10-27 13:30:00,2.92,2.94,2.91,2.93,394300.0,2.92,2.94,2.91,2.93,394300.0
2008-10-27 13:35:00,2.93,2.95,2.92,2.94,123300.0,2.93,2.95,2.92,2.94,123300.0
2008-10-27 13:40:00,2.94,2.99,2.92,2.99,679500.0,2.94,2.99,2.92,2.99,679500.0
2008-10-27 13:45:00,2.98,3.0,2.97,2.98,225600.0,2.98,3.0,2.97,2.98,225600.0
2008-10-27 13:50:00,2.98,2.99,2.96,2.98,126000.0,2.98,2.99,2.96,2.98,126000.0
2008-10-27 13:55:00,2.98,3.0,2.96,3.0,231400.0,2.98,3.0,2.96,3.0,231400.0
2008-10-27 14:00:00,2.99,3.01,2.99,3.01,186600.0,2.99,3.01,2.99,3.01,186600.0
2008-10-27 14:05:00,3.0,3.02,2.99,3.01,88800.0,3.0,3.02,2.99,3.01,88800.0
2008-10-27 14:10:00,3.01,3.04,3.0,3.03,183400.0,3.01,3.04,3.0,3.03,183400.0
2008-10-27 14:15:00,3.04,3.04,3.0,3.01,201300.0,3.04,3.04,3.0,3.01,201300.0
2008-10-27 14:20:00,3.01,3.02,3.01,3.01,45600.0,3.01,3.02,3.01,3.01,45600.0
2008-10-27 14:25:00,3.01,3.02,3.0,3.02,73700.0,3.01,3.02,3.0,3.02,73700.0
2008-10-27 14:30:00,3.01,3.03,3.01,3.03,83900.0,3.01,3.03,3.01,3.03,83900.0
2008-10-27 14:35:00,3.02,3.03,3.02,3.03,71300.0,3.02,3.03,3.02,3.03,71300.0
2008-10-27 14:40:00,3.03,3.03,3.02,3.03,27300.0,3.03,3.03,3.02,3.03,27300.0
2008-10-27 14:45:00,3.03,3.03,3.02,3.03,35600.0,3.03,3.03,3.02,3.03,35600.0
2008-10-27 14:50:00,3.02,3.03,3.02,3.03,105800.0,3.02,3.03,3.02,3.03,105800.0
2008-10-27 14:55:00,3.03,3.03,3.02,3.03,105700.0,3.03,3.03,3.02,3.03,105700.0
2008-10-27 15:00:00,3.03,3.03,3.01,3.01,167900.0,3.03,3.03,3.01,3.01,167900.0
2008-10-27 15:05:00,3.01,3.02,3.01,3.02,52000.0,3.01,3.02,3.01,3.02,52000.0
2008-10-27 15:10:00,3.01,3.02,3.0,3.02,72500.0,3.01,3.02,3.0,3.02,72500.0
2008-10-27 15:15:00,3.02,3.02,3.01,3.01,79600.0,3.02,3.02,3.01,3.01,79600.0
2008-10-27 15:20:00,3.01,3.02,2.99,3.01,201300.0,3.01,3.02,2.99,3.01,201300.0
2008-10-27 15:25:00,3.01,3.01,2.99,3.01,147800.0,3.01,3.01,2.99,3.01,147800.0
2008-10-27 15:30:00,3.01,3.08,3.01,3.06,334200.0,3.01,3.08,3.01,3.06,334200.0
2008-10-27 15:35:00,3.06,3.06,3.03,3.04,104200.0,3.06,3.06,3.03,3.04,104200.0
2008-10-27 15:40:00,3.04,3.16,3.04,3.15,249900.0,3.04,3.16,3.04,3.15,249900.0
2008-10-27 15:45:00,3.15,3.18,3.1,3.11,225200.0,3.15,3.18,3.1,3.11,225200.0
2008-10-27 15:50:00,3.11,3.13,3.07,3.11,224200.0,3.11,3.13,3.07,3.11,224200.0
2008-10-27 15:55:00,3.1,3.11,3.05,3.05,260000.0,3.1,3.11,3.05,3.05,260000.0
2008-10-28 09:30:00,3.13,3.15,3.06,3.07,56200.0,3.13,3.15,3.06,3.07,56200.0
2008-10-28 09:35:00,3.07,3.08,3.05,3.05,67200.0,3.07,3.08,3.05,3.05,67200.0
2008-10-28 09:40:00,3.05,3.06,2.99,3.03,236700.0,3.05,3.06,2.99,3.03,236700.0
2008-10-28 09:45:00,3.03,3.03,2.99,2.99,165900.0,3.03,3.03,2.99,2.99,165900.0
2008-10-28 09:50:00,3.0,3.0,2.99,2.99,102100.0,3.0,3.0,2.99,2.99,102100.0
2008-10-28 09:55:00,3.0,3.0,2.96,2.96,133600.0,3.0,3.0,2.96,2.96,133600.0
2008-10-28 10:00:00,2.96,2.98,2.92,2.93,233500.0,2.96,2.98,2.92,2.93,233500.0
2008-10-28 10:05:00,2.93,2.96,2.93,2.96,80200.0,2.93,2.96,2.93,2.96,80200.0
2008-10-28 10:10:00,2.95,2.96,2.94,2.94,68200.0,2.95,2.96,2.94,2.94,68200.0
2008-10-28 10:15:00,2.94,2.95,2.91,2.91,72300.0,2.94,2.95,2.91,2.91,72300.0
2008-10-28 10:20:00,2.92,2.92,2.88,2.89,199800.0,2.92,2.92,2.88,2.89,199800.0
2008-10-28 10:25:00,2.9,2.91,2.89,2.9,104400.0,2.9,2.91,2.89,2.9,104400.0
2008-10-28 10:30:00,2.9,2.91,2.85,2.86,195300.0,2.9,2.91,2.85,2.86,195300.0
2008-10-28 10:35:00,2.86,2.87,2.83,2.83,92000.0,2.86,2.87,2.83,2.83,92000.0
2008-10-28 10:40:00,2.82,2.86,2.82,2.86,168000.0,2.82,2.86,2.82,2.86,168000.0
2008-10-28 10:45:00,2.86,2.88,2.85,2.87,197900.0,2.86,2.88,2.85,2.87,197900.0
2008-10-28 10:50:00,2.87,2.88,2.84,2.84,234800.0,2.87,2.88,2.84,2.84,234800.0
2008-10-28 10:55:00,2.85,2.85,2.76,2.79,134000.0,2.85,2.85,2.76,2.79,134000.0
2008-10-28 11:00:00,2.8,2.82,2.79,2.8,269800.0,2.8,2.82,2.79,2.8,269800.0
2008-10-28 11:05:00,2.8,2.81,2.79,2.79,282600.0,2.8,2.81,2.79,2.79,282600.0
2008-10-28 11:10:00,2.8,2.82,2.79,2.82,256900.0,2.8,2.82,2.79,2.82,256900.0
2008-10-28 11:15:00,2.82,2.84,2.81,2.83,133900.0,2.82,2.84,2.81,2.83,133900.0
2008-10-28 11:20:00,2.82,2.87,2.82,2.85,151100.0,2.82,2.87,2.82,2.85,151100.0
2008-10-28 11:25:00,2.85,2.87,2.84,2.86,631600.0,2.85,2.87,2.84,2.86,631600.0
2008-10-28 11:30:00,2.85,2.87,2.85,2.87,154000.0,2.85,2.87,2.85,2.87,154000.0
2008-10-28 11:35:00,2.87,2.9,2.87,2.89,317200.0,2.87,2.9,2.87,2.89,317200.0
2008-10-28 11:40:00,2.89,2.95,2.89,2.95,277300.0,2.89,2.95,2.89,2.95,277300.0
2008-10-28 11:45:00,2.95,2.95,2.88,2.9,370800.0,2.95,2.95,2.88,2.9,370800.0
2008-10-28 11:50:00,2.9,2.91,2.89,2.9,132600.0,2.9,2.91,2.89,2.9,132600.0
2008-10-28 11:55:00,2.9,2.91,2.87,2.89,107500.0,2.9,2.91,2.87,2.89,107500.0
2008-10-28 12:00:00,2.89,2.89,2.86,2.86,112400.0,2.89,2.89,2.86,2.86,112400.0
2008-10-28 12:05:00,2.86,2.88,2.86,2.88,43800.0,2.86,2.88,2.86,2.88,43800.0
2008-10-28 12:10:00,2.88,2.9,2.86,2.89,205700.0,2.88,2.9,2.86,2.89,205700.0
2008-10-28 12:15:00,2.9,2.9,2.89,2.89,65400.0,2.9,2.9,2.89,2.89,65400.0
2008-10-28 12:20:00,2.9,2.92,2.89,2.92,84300.0,2.9,2.92,2.89,2.92,84300.0
2008-10-28 12:25:00,2.92,2.92,2.91,2.92,44100.0,2.92,2.92,2.91,2.92,44100.0
2008-10-28 12:30:00,2.91,2.94,2.91,2.94,67000.0,2.91,2.94,2.91,2.94,67000.0
2008-10-28 12:35:00,2.94,2.94,2.9,2.91,151100.0,2.94,2.94,2.9,2.91,151100.0
2008-10-28 12:40:00,2.91,2.92,2.91,2.91,28100.0,2.91,2.92,2.91,2.91,28100.0
2008-10-28 12:45:00,2.92,2.92,2.91,2.91,10600.0,2.92,2.92,2.91,2.91,10600.0
2008-10-28 12:50:00,2.92,2.93,2.91,2.92,186400.0,2.92,2.93,2.91,2.92,186400.0
2008-10-28 12:55:00,2.93,2.94,2.92,2.93,128800.0,2.93,2.94,2.92,2.93,128800.0
2008-10-28 13:00:00,2.93,2.94,2.92,2.93,82600.0,2.93,2.94,2.92,2.93,82600.0
2008-10-28 13:05:00,2.93,2.96,2.93,2.96,92000.0,2.93,2.96,2.93,2.96,92000.0
2008-10-28 13:10:00,2.96,3.0,2.95,2.98,133900.0,2.96,3.0,2.95,2.98,133900.0
2008-10-28 13:15:00,2.99,3.0,2.98,2.99,108000.0,2.99,3.0,2.98,2.99,108000.0
2008-10-28 13:20:00,2.99,3.01,2.99,3.0,119900.0,2.99,3.01,2.99,3.0,119900.0
2008-10-28 13:25:00,3.0,3.01,2.94,2.94,239900.0,3.0,3.01,2.94,2.94,239900.0
2008-10-28 13:30:00,2.94,2.96,2.94,2.96,56600.0,2.94,2.96,2.94,2.96,56600.0
2008-10-28 13:35:00,2.96,2.96,2.9,2.92,229600.0,2.96,2.96,2.9,2.92,229600.0
2008-10-28 13:40:00,2.92,2.93,2.92,2.93,46900.0,2.92,2.93,2.92,2.93,46900.0
2008-10-28 13:45:00,2.92,2.94,2.92,2.93,13700.0,2.92,2.94,2.92,2.93,13700.0
2008-10-28 13:50:00,2.94,2.95,2.93,2.95,81100.0,2.94,2.95,2.93,2.95,81100.0
2008-10-28 13:55:00,2.95,2.96,2.94,2.94,49800.0,2.95,2.96,2.94,2.94,49800.0
2008-10-28 14:00:00,2.94,2.97,2.94,2.96,109800.0,2.94,2.97,2.94,2.96,109800.0
2008-10-28 14:05:00,2.97,2.97,2.95,2.96,66400.0,2.97,2.97,2.95,2.96,66400.0
2008-10-28 14:10:00,2.95,2.97,2.95,2.96,141300.0,2.95,2.97,2.95,2.96,141300.0
2008-10-28 14:15:00,2.96,2.97,2.96,2.96,51700.0,2.96,2.97,2.96,2.96,51700.0
2008-10-28 14:20:00,2.97,2.98,2.96,2.98,48800.0,2.97,2.98,2.96,2.98,48800.0
2008-10-28 14:25:00,2.98,2.99,2.96,2.98,132700.0,2.98,2.99,2.96,2.98,132700.0
2008-10-28 14:30:00,2.98,2.99,2.97,2.99,53300.0,2.98,2.99,2.97,2.99,53300.0
2008-10-28 14:35:00,2.99,3.01,2.98,3.01,101800.0,2.99,3.01,2.98,3.01,101800.0
2008-10-28 14:40:00,3.0,3.05,3.0,3.03,147200.0,3.0,3.05,3.0,3.03,147200.0
2008-10-28 14:45:00,3.04,3.05,3.0,3.05,301000.0,3.04,3.05,3.0,3.05,301000.0
2008-10-28 14:50:00,3.06,3.12,3.05,3.11,258000.0,3.06,3.12,3.05,3.11,258000.0
2008-10-28 14:55:00,3.1,3.12,3.06,3.07,164500.0,3.1,3.12,3.06,3.07,164500.0
2008-10-28 15:00:00,3.07,3.11,3.07,3.11,221200.0,3.07,3.11,3.07,3.11,221200.0
2008-10-28 15:05:00,3.11,3.12,3.08,3.09,330400.0,3.11,3.12,3.08,3.09,330400.0
2008-10-28 15:10:00,3.1,3.14,3.1,3.13,163100.0,3.1,3.14,3.1,3.13,163100.0
2008-10-28 15:15:00,3.14,3.19,3.13,3.19,191700.0,3.14,3.19,3.13,3.19,191700.0
2008-10-28 15:20:00,3.19,3.22,3.16,3.21,386000.0,3.19,3.22,3.16,3.21,386000.0
2008-10-28 15:25:00,3.21,3.22,3.19,3.21,149800.0,3.21,3.22,3.19,3.21,149800.0
2008-10-28 15:30:00,3.22,3.22,3.17,3.2,403900.0,3.22,3.22,3.17,3.2,403900.0
2008-10-28 15:35:00,3.2,3.23,3.19,3.22,181700.0,3.2,3.23,3.19,3.22,181700.0
2008-10-28 15:40:00,3.21,3.24,3.21,3.21,121200.0,3.21,3.24,3.21,3.21,121200.0
2008-10-28 15:45:00,3.21,3.25,3.21,3.25,268300.0,3.21,3.25,3.21,3.25,268300.0
2008-10-28 15:50:00,3.26,3.33,3.26,3.32,354500.0,3.26,3.33,3.26,3.32,354500.0
2008-10-28 15:55:00,3.31,3.54,3.31,3.44,746000.0,3.31,3.54,3.31,3.44,746000.0
2008-10-29 09:30:00,3.47,3.49,3.14,3.32,100900.0,3.47,3.49,3.14,3.32,100900.0
2008-10-29 09:35:00,3.31,3.36,3.25,3.33,28800.0,3.31,3.36,3.25,3.33,28800.0
2008-10-29 09:40:00,3.34,3.41,3.34,3.4,14800.0,3.34,3.41,3.34,3.4,14800.0
2008-10-29 09:45:00,3.4,3.4,3.33,3.35,31300.0,3.4,3.4,3.33,3.35,31300.0
2008-10-29 09:50:00,3.35,3.36,3.29,3.29,54400.0,3.35,3.36,3.29,3.29,54400.0
2008-10-29 09:55:00,3.29,3.3,3.27,3.27,39400.0,3.29,3.3,3.27,3.27,39400.0
2008-10-29 10:00:00,3.27,3.27,3.24,3.24,36200.0,3.27,3.27,3.24,3.24,36200.0
2008-10-29 10:05:00,3.24,3.25,3.24,3.25,89200.0,3.24,3.25,3.24,3.25,89200.0
2008-10-29 10:10:00,3.25,3.27,3.22,3.23,129000.0,3.25,3.27,3.22,3.23,129000.0
2008-10-29 10:15:00,3.23,3.24,3.21,3.21,53400.0,3.23,3.24,3.21,3.21,53400.0
2008-10-29 10:20:00,3.21,3.22,3.19,3.21,133100.0,3.21,3.22,3.19,3.21,133100.0
2008-10-29 10:25:00,3.2,3.21,3.19,3.19,110700.0,3.2,3.21,3.19,3.19,110700.0
2008-10-29 10:30:00,3.2,3.2,3.16,3.16,34400.0,3.2,3.2,3.16,3.16,34400.0
2008-10-29 10:35:00,3.16,3.17,3.15,3.15,59200.0,3.16,3.17,3.15,3.15,59200.0
2008-10-29 10:40:00,3.15,3.16,3.12,3.14,59000.0,3.15,3.16,3.12,3.14,59000.0
2008-10-29 10:45:00,3.13,3.17,3.11,3.11,106000.0,3.13,3.17,3.11,3.11,106000.0
2008-10-29 10:50:00,3.11,3.12,3.1,3.11,70600.0,3.11,3.12,3.1,3.11,70600.0
2008-10-29 10:55:00,3.11,3.11,3.1,3.11,34700.0,3.11,3.11,3.1,3.11,34700.0
2008-10-29 11:00:00,3.1,3.11,3.1,3.1,6000.0,3.1,3.11,3.1,3.1,6000.0
2008-10-29 11:05:00,3.1,3.11,3.1,3.11,11600.0,3.1,3.11,3.1,3.11,11600.0
2008-10-29 11:10:00,3.11,3.11,3.1,3.11,39400.0,3.11,3.11,3.1,3.11,39400.0
2008-10-29 11:15:00,3.1,3.11,3.1,3.11,17100.0,3.1,3.11,3.1,3.11,17100.0
2008-10-29 11:20:00,3.11,3.14,3.1,3.14,79500.0,3.11,3.14,3.1,3.14,79500.0
2008-10-29 11:25:00,3.14,3.15,3.12,3.14,30800.0,3.14,3.15,3.12,3.14,30800.0
2008-10-29 11:30:00,3.13,3.14,3.13,3.13,12900.0,3.13,3.14,3.13,3.13,12900.0
2008-10-29 11:35:00,3.14,3.15,3.13,3.15,21300.0,3.14,3.15,3.13,3.15,21300.0
2008-10-29 11:40:00,3.15,3.16,3.14,3.16,41800.0,3.15,3.16,3.14,3.16,41800.0
2008-10-29 11:45:00,3.16,3.18,3.16,3.18,44300.0,3.16,3.18,3.16,3.18,44300.0
2008-10-29 11:50:00,3.18,3.18,3.17,3.18,33500.0,3.18,3.18,3.17,3.18,33500.0
2008-10-29 11:55:00,3.18,3.18,3.15,3.16,17500.0,3.18,3.18,3.15,3.16,17500.0
2008-10-29 12:00:00,3.16,3.16,3.15,3.15,25200.0,3.16,3.16,3.15,3.15,25200.0
2008-10-29 12:05:00,3.16,3.16,3.15,3.16,8500.0,3.16,3.16,3.15,3.16,8500.0
2008-10-29 12:10:00,3.15,3.16,3.15,3.15,56600.0,3.15,3.16,3.15,3.15,56600.0
2008-10-29 12:15:00,3.16,3.16,3.15,3.16,14200.0,3.16,3.16,3.15,3.16,14200.0
2008-10-29 12:20:00,3.16,3.18,3.15,3.18,68200.0,3.16,3.18,3.15,3.18,68200.0
2008-10-29 12:25:00,3.17,3.19,3.17,3.18,50100.0,3.17,3.19,3.17,3.18,50100.0
2008-10-29 12:30:00,3.19,3.2,3.19,3.2,61500.0,3.19,3.2,3.19,3.2,61500.0
2008-10-29 12:35:00,3.2,3.22,3.19,3.22,108700.0,3.2,3.22,3.19,3.22,108700.0
2008-10-29 12:40:00,3.22,3.23,3.21,3.21,60000.0,3.22,3.23,3.21,3.21,60000.0
2008-10-29 12:45:00,3.22,3.23,3.21,3.23,54800.0,3.22,3.23,3.21,3.23,54800.0
2008-10-29 12:50:00,3.23,3.25,3.22,3.23,62300.0,3.23,3.25,3.22,3.23,62300.0
2008-10-29 12:55:00,3.22,3.23,3.2,3.22,68500.0,3.22,3.23,3.2,3.22,68500.0
2008-10-29 13:00:00,3.21,3.22,3.2,3.21,33600.0,3.21,3.22,3.2,3.21,33600.0
2008-10-29 13:05:00,3.22,3.23,3.21,3.23,32500.0,3.22,3.23,3.21,3.23,32500.0
2008-10-29 13:10:00,3.22,3.23,3.22,3.23,8000.0,3.22,3.23,3.22,3.23,8000.0
2008-10-29 13:15:00,3.22,3.23,3.22,3.22,38000.0,3.22,3.23,3.22,3.22,38000.0
2008-10-29 13:20:00,3.22,3.23,3.22,3.23,19900.0,3.22,3.23,3.22,3.23,19900.0
2008-10-29 13:25:00,3.23,3.25,3.22,3.24,129000.0,3.23,3.25,3.22,3.24,129000.0
2008-10-29 13:30:00,3.24,3.26,3.23,3.26,37200.0,3.24,3.26,3.23,3.26,37200.0
2008-10-29 13:35:00,3.26,3.26,3.22,3.24,90200.0,3.26,3.26,3.22,3.24,90200.0
2008-10-29 13:40:00,3.25,3.26,3.25,3.25,20800.0,3.25,3.26,3.25,3.25,20800.0
2008-10-29 13:45:00,3.26,3.27,3.25,3.26,30700.0,3.26,3.27,3.25,3.26,30700.0
2008-10-29 13:50:00,3.27,3.28,3.26,3.27,26000.0,3.27,3.28,3.26,3.27,26000.0
2008-10-29 13:55:00,3.27,3.28,3.23,3.23,34600.0,3.27,3.28,3.23,3.23,34600.0
2008-10-29 14:00:00,3.23,3.25,3.23,3.25,37800.0,3.23,3.25,3.23,3.25,37800.0
2008-10-29 14:05:00,3.24,3.24,3.22,3.24,39400.0,3.24,3.24,3.22,3.24,39400.0
2008-10-29 14:10:00,3.23,3.24,3.23,3.23,5800.0,3.23,3.24,3.23,3.23,5800.0
2008-10-29 14:15:00,3.23,3.25,3.19,3.21,78700.0,3.23,3.25,3.19,3.21,78700.0
2008-10-29 14:20:00,3.22,3.25,3.19,3.21,83800.0,3.22,3.25,3.19,3.21,83800.0
2008-10-29 14:25:00,3.21,3.23,3.19,3.23,32500.0,3.21,3.23,3.19,3.23,32500.0
2008-10-29 14:30:00,3.23,3.23,3.18,3.18,57200.0,3.23,3.23,3.18,3.18,57200.0
2008-10-29 14:35:00,3.19,3.23,3.18,3.23,61900.0,3.19,3.23,3.18,3.23,61900.0
2008-10-29 14:40:00,3.23,3.27,3.23,3.27,49700.0,3.23,3.27,3.23,3.27,49700.0
2008-10-29 14:45:00,3.26,3.28,3.24,3.27,48200.0,3.26,3.28,3.24,3.27,48200.0
2008-10-29 14:50:00,3.27,3.28,3.25,3.26,30800.0,3.27,3.28,3.25,3.26,30800.0
2008-10-29 14:55:00,3.25,3.26,3.23,3.24,58400.0,3.25,3.26,3.23,3.24,58400.0
2008-10-29 15:00:00,3.24,3.25,3.22,3.23,30600.0,3.24,3.25,3.22,3.23,30600.0
2008-10-29 15:05:00,3.24,3.25,3.23,3.23,32900.0,3.24,3.25,3.23,3.23,32900.0
2008-10-29 15:10:00,3.23,3.25,3.2,3.25,87200.0,3.23,3.25,3.2,3.25,87200.0
2008-10-29 15:15:00,3.24,3.34,3.24,3.34,286900.0,3.24,3.34,3.24,3.34,286900.0
2008-10-29 15:20:00,3.34,3.36,3.3,3.32,123900.0,3.34,3.36,3.3,3.32,123900.0
2008-10-29 15:25:00,3.33,3.38,3.33,3.33,74400.0,3.33,3.38,3.33,3.33,74400.0
2008-10-29 15:30:00,3.34,3.36,3.3,3.31,121500.0,3.34,3.36,3.3,3.31,121500.0
2008-10-29 15:35:00,3.31,3.33,3.31,3.32,53700.0,3.31,3.33,3.31,3.32,53700.0
2008-10-29 15:40:00,3.32,3.39,3.32,3.35,127200.0,3.32,3.39,3.32,3.35,127200.0
2008-10-29 15:45:00,3.35,3.38,3.35,3.38,89400.0,3.35,3.38,3.35,3.38,89400.0
2008-10-29 15:50:00,3.38,3.41,3.32,3.33,235000.0,3.38,3.41,3.32,3.33,235000.0
2008-10-29 15:55:00,3.33,3.33,3.3,3.32,197300.0,3.33,3.33,3.3,3.32,197300.0
2008-10-30 09:30:00,3.38,3.41,3.34,3.38,9800.0,3.38,3.41,3.34,3.38,9800.0
2008-10-30 09:35:00,3.39,3.44,3.38,3.44,52900.0,3.39,3.44,3.38,3.44,52900.0
2008-10-30 09:40:00,3.44,3.44,3.35,3.4,41800.0,3.44,3.44,3.35,3.4,41800.0
2008-10-30 09:45:00,3.4,3.44,3.4,3.44,34800.0,3.4,3.44,3.4,3.44,34800.0
2008-10-30 09:50:00,3.44,3.59,3.43,3.57,189000.0,3.44,3.59,3.43,3.57,189000.0
2008-10-30 09:55:00,3.57,3.6,3.56,3.58,55100.0,3.57,3.6,3.56,3.58,55100.0
2008-10-30 10:00:00,3.58,3.58,3.53,3.55,79400.0,3.58,3.58,3.53,3.55,79400.0
2008-10-30 10:05:00,3.54,3.58,3.54,3.56,66400.0,3.54,3.58,3.54,3.56,66400.0
2008-10-30 10:10:00,3.55,3.59,3.55,3.55,41100.0,3.55,3.59,3.55,3.55,41100.0
2008-10-30 10:15:00,3.56,3.56,3.55,3.56,37700.0,3.56,3.56,3.55,3.56,37700.0
2008-10-30 10:20:00,3.56,3.59,3.56,3.57,73200.0,3.56,3.59,3.56,3.57,73200.0
2008-10-30 10:25:00,3.57,3.59,3.56,3.56,47800.0,3.57,3.59,3.56,3.56,47800.0
2008-10-30 10:30:00,3.56,3.57,3.55,3.57,80100.0,3.56,3.57,3.55,3.57,80100.0
2008-10-30 10:35:00,3.56,3.59,3.56,3.58,79900.0,3.56,3.59,3.56,3.58,79900.0
2008-10-30 10:40:00,3.58,3.6,3.58,3.59,51900.0,3.58,3.6,3.58,3.59,51900.0
2008-10-30 10:45:00,3.59,3.6,3.58,3.6,80300.0,3.59,3.6,3.58,3.6,80300.0
2008-10-30 10:50:00,3.59,3.65,3.58,3.63,242000.0,3.59,3.65,3.58,3.63,242000.0
2008-10-30 10:55:00,3.63,3.68,3.62,3.66,160400.0,3.63,3.68,3.62,3.66,160400.0
2008-10-30 11:00:00,3.65,3.77,3.65,3.75,433700.0,3.65,3.77,3.65,3.75,433700.0
2008-10-30 11:05:00,3.75,3.75,3.69,3.7,115700.0,3.75,3.75,3.69,3.7,115700.0
2008-10-30 11:10:00,3.7,3.72,3.65,3.66,221100.0,3.7,3.72,3.65,3.66,221100.0
2008-10-30 11:15:00,3.66,3.67,3.62,3.65,98700.0,3.66,3.67,3.62,3.65,98700.0
2008-10-30 11:20:00,3.65,3.65,3.61,3.62,54400.0,3.65,3.65,3.61,3.62,54400.0
2008-10-30 11:25:00,3.61,3.63,3.6,3.61,45500.0,3.61,3.63,3.6,3.61,45500.0
2008-10-30 11:30:00,3.62,3.62,3.58,3.6,58600.0,3.62,3.62,3.58,3.6,58600.0
2008-10-30 11:35:00,3.6,3.61,3.59,3.6,48500.0,3.6,3.61,3.59,3.6,48500.0
2008-10-30 11:40:00,3.6,3.6,3.59,3.59,31400.0,3.6,3.6,3.59,3.59,31400.0
2008-10-30 11:45:00,3.59,3.61,3.59,3.61,52000.0,3.59,3.61,3.59,3.61,52000.0
2008-10-30 11:50:00,3.61,3.62,3.55,3.57,98500.0,3.61,3.62,3.55,3.57,98500.0
2008-10-30 11:55:00,3.57,3.59,3.57,3.59,8200.0,3.57,3.59,3.57,3.59,8200.0
2008-10-30 12:00:00,3.58,3.65,3.56,3.65,141600.0,3.58,3.65,3.56,3.65,141600.0
2008-10-30 12:05:00,3.65,3.68,3.65,3.68,98100.0,3.65,3.68,3.65,3.68,98100.0
2008-10-30 12:10:00,3.68,3.72,3.68,3.71,245800.0,3.68,3.72,3.68,3.71,245800.0
2008-10-30 12:15:00,3.71,3.75,3.7,3.74,191900.0,3.71,3.75,3.7,3.74,191900.0
2008-10-30 12:20:00,3.73,3.73,3.71,3.71,80000.0,3.73,3.73,3.71,3.71,80000.0
2008-10-30 12:25:00,3.72,3.72,3.68,3.69,40100.0,3.72,3.72,3.68,3.69,40100.0
2008-10-30 12:30:00,3.69,3.73,3.68,3.7,86400.0,3.69,3.73,3.68,3.7,86400.0
2008-10-30 12:35:00,3.7,3.71,3.68,3.69,80300.0,3.7,3.71,3.68,3.69,80300.0
2008-10-30 12:40:00,3.69,3.72,3.68,3.71,245900.0,3.69,3.72,3.68,3.71,245900.0
2008-10-30 12:45:00,3.71,3.75,3.7,3.75,95300.0,3.71,3.75,3.7,3.75,95300.0
2008-10-30 12:50:00,3.74,3.8,3.73,3.79,88400.0,3.74,3.8,3.73,3.79,88400.0
2008-10-30 12:55:00,3.79,3.82,3.79,3.79,111200.0,3.79,3.82,3.79,3.79,111200.0
2008-10-30 13:00:00,3.8,3.86,3.8,3.86,108000.0,3.8,3.86,3.8,3.86,108000.0
2008-10-30 13:05:00,3.86,3.99,3.85,3.89,184300.0,3.86,3.99,3.85,3.89,184300.0
2008-10-30 13:10:00,3.89,3.99,3.89,3.97,77000.0,3.89,3.99,3.89,3.97,77000.0
2008-10-30 13:15:00,3.96,3.97,3.91,3.91,77900.0,3.96,3.97,3.91,3.91,77900.0
2008-10-30 13:20:00,3.91,3.92,3.88,3.88,40400.0,3.91,3.92,3.88,3.88,40400.0
2008-10-30 13:25:00,3.88,3.88,3.87,3.88,57400.0,3.88,3.88,3.87,3.88,57400.0
2008-10-30 13:30:00,3.88,3.88,3.83,3.83,33700.0,3.88,3.88,3.83,3.83,33700.0
2008-10-30 13:35:00,3.83,3.89,3.83,3.88,100000.0,3.83,3.89,3.83,3.88,100000.0
2008-10-30 13:40:00,3.88,3.9,3.83,3.83,96700.0,3.88,3.9,3.83,3.83,96700.0
2008-10-30 13:45:00,3.83,3.84,3.83,3.83,22000.0,3.83,3.84,3.83,3.83,22000.0
2008-10-30 13:50:00,3.83,3.87,3.83,3.86,45400.0,3.83,3.87,3.83,3.86,45400.0
2008-10-30 13:55:00,3.86,3.92,3.86,3.9,44300.0,3.86,3.92,3.86,3.9,44300.0
2008-10-30 14:00:00,3.91,3.91,3.89,3.89,30500.0,3.91,3.91,3.89,3.89,30500.0
2008-10-30 14:05:00,3.89,3.9,3.89,3.9,41300.0,3.89,3.9,3.89,3.9,41300.0
2008-10-30 14:10:00,3.89,3.94,3.89,3.94,84800.0,3.89,3.94,3.89,3.94,84800.0
2008-10-30 14:15:00,3.93,3.98,3.93,3.98,99700.0,3.93,3.98,3.93,3.98,99700.0
2008-10-30 14:20:00,3.98,4.07,3.97,4.07,284200.0,3.98,4.07,3.97,4.07,284200.0
2008-10-30 14:25:00,4.06,4.07,4.05,4.05,122900.0,4.06,4.07,4.05,4.05,122900.0
2008-10-30 14:30:00,4.05,4.05,4.04,4.04,53600.0,4.05,4.05,4.04,4.04,53600.0
2008-10-30 14:35:00,4.04,4.05,4.01,4.01,52000.0,4.04,4.05,4.01,4.01,52000.0
2008-10-30 14:40:00,4.01,4.02,3.99,4.0,67500.0,4.01,4.02,3.99,4.0,67500.0
2008-10-30 14:45:00,3.99,4.0,3.99,3.99,63400.0,3.99,4.0,3.99,3.99,63400.0
2008-10-30 14:50:00,3.99,4.0,3.99,3.99,84600.0,3.99,4.0,3.99,3.99,84600.0
2008-10-30 14:55:00,3.99,4.0,3.96,3.97,190400.0,3.99,4.0,3.96,3.97,190400.0
2008-10-30 15:00:00,3.97,3.98,3.96,3.98,43700.0,3.97,3.98,3.96,3.98,43700.0
2008-10-30 15:05:00,3.97,3.99,3.97,3.97,158800.0,3.97,3.99,3.97,3.97,158800.0
2008-10-30 15:10:00,3.98,3.99,3.97,3.98,324300.0,3.98,3.99,3.97,3.98,324300.0
2008-10-30 15:15:00,3.98,3.99,3.92,3.94,202100.0,3.98,3.99,3.92,3.94,202100.0
2008-10-30 15:20:00,3.95,3.98,3.94,3.98,172600.0,3.95,3.98,3.94,3.98,172600.0
2008-10-30 15:25:00,3.97,3.98,3.97,3.97,117900.0,3.97,3.98,3.97,3.97,117900.0
2008-10-30 15:30:00,3.98,3.98,3.97,3.97,80900.0,3.98,3.98,3.97,3.97,80900.0
2008-10-30 15:35:00,3.97,4.0,3.97,3.99,299200.0,3.97,4.0,3.97,3.99,299200.0
2008-10-30 15:40:00,3.99,4.04,3.97,4.04,272000.0,3.99,4.04,3.97,4.04,272000.0
2008-10-30 15:45:00,4.03,4.04,4.01,4.02,296600.0,4.03,4.04,4.01,4.02,296600.0
2008-10-30 15:50:00,4.01,4.03,4.0,4.01,154300.0,4.01,4.03,4.0,4.01,154300.0
2008-10-30 15:55:00,4.02,4.05,4.01,4.05,297800.0,4.02,4.05,4.01,4.05,297800.0
2008-10-31 09:30:00,4.0,4.12,3.95,4.07,73900.0,4.0,4.12,3.95,4.07,73900.0
2008-10-31 09:35:00,4.07,4.14,4.02,4.14,42600.0,4.07,4.14,4.02,4.14,42600.0
2008-10-31 09:40:00,4.13,4.17,4.04,4.04,60800.0,4.13,4.17,4.04,4.04,60800.0
2008-10-31 09:45:00,4.04,4.04,3.98,3.98,37800.0,4.04,4.04,3.98,3.98,37800.0
2008-10-31 09:50:00,3.98,4.0,3.96,3.99,128200.0,3.98,4.0,3.96,3.99,128200.0
2008-10-31 09:55:00,4.0,4.02,3.96,4.0,58800.0,4.0,4.02,3.96,4.0,58800.0
2008-10-31 10:00:00,3.99,3.99,3.97,3.97,24600.0,3.99,3.99,3.97,3.97,24600.0
2008-10-31 10:05:00,3.97,3.97,3.94,3.95,45300.0,3.97,3.97,3.94,3.95,45300.0
2008-10-31 10:10:00,3.94,4.03,3.93,4.02,43100.0,3.94,4.03,3.93,4.02,43100.0
2008-10-31 10:15:00,4.02,4.02,3.98,4.01,67200.0,4.02,4.02,3.98,4.01,67200.0
2008-10-31 10:20:00,4.01,4.02,4.0,4.02,13100.0,4.01,4.02,4.0,4.02,13100.0
2008-10-31 10:25:00,4.02,4.02,4.0,4.0,14800.0,4.02,4.02,4.0,4.0,14800.0
2008-10-31 10:30:00,4.0,4.05,3.99,4.04,35300.0,4.0,4.05,3.99,4.04,35300.0
2008-10-31 10:35:00,4.04,4.06,4.04,4.05,17400.0,4.04,4.06,4.04,4.05,17400.0
2008-10-31 10:40:00,4.04,4.04,4.01,4.01,14400.0,4.04,4.04,4.01,4.01,14400.0
2008-10-31 10:45:00,4.01,4.01,4.0,4.0,19100.0,4.01,4.01,4.0,4.0,19100.0
2008-10-31 10:50:00,4.0,4.01,3.99,4.0,19300.0,4.0,4.01,3.99,4.0,19300.0
2008-10-31 10:55:00,4.01,4.04,4.0,4.04,18200.0,4.01,4.04,4.0,4.04,18200.0
2008-10-31 11:00:00,4.04,4.05,4.01,4.03,32100.0,4.04,4.05,4.01,4.03,32100.0
2008-10-31 11:05:00,4.03,4.04,4.03,4.03,4000.0,4.03,4.04,4.03,4.03,4000.0
2008-10-31 11:10:00,4.03,4.03,4.02,4.03,16500.0,4.03,4.03,4.02,4.03,16500.0
2008-10-31 11:15:00,4.03,4.05,4.03,4.04,47700.0,4.03,4.05,4.03,4.04,47700.0
2008-10-31 11:20:00,4.05,4.05,4.04,4.05,10100.0,4.05,4.05,4.04,4.05,10100.0
2008-10-31 11:25:00,4.05,4.07,4.05,4.07,36900.0,4.05,4.07,4.05,4.07,36900.0
2008-10-31 11:30:00,4.07,4.08,4.07,4.07,13500.0,4.07,4.08,4.07,4.07,13500.0
2008-10-31 11:35:00,4.07,4.07,4.06,4.06,4300.0,4.07,4.07,4.06,4.06,4300.0
2008-10-31 11:40:00,4.06,4.07,4.06,4.07,7900.0,4.06,4.07,4.06,4.07,7900.0
2008-10-31 11:45:00,4.07,4.07,4.02,4.04,53800.0,4.07,4.07,4.02,4.04,53800.0
2008-10-31 11:50:00,4.03,4.1,4.03,4.09,57000.0,4.03,4.1,4.03,4.09,57000.0
2008-10-31 11:55:00,4.1,4.12,4.09,4.11,37300.0,4.1,4.12,4.09,4.11,37300.0
2008-10-31 12:00:00,4.11,4.11,4.1,4.11,8000.0,4.11,4.11,4.1,4.11,8000.0
2008-10-31 12:05:00,4.1,4.1,4.08,4.08,8600.0,4.1,4.1,4.08,4.08,8600.0
2008-10-31 12:10:00,4.08,4.08,4.06,4.07,7800.0,4.08,4.08,4.06,4.07,7800.0
2008-10-31 12:15:00,4.06,4.06,4.03,4.03,11100.0,4.06,4.06,4.03,4.03,11100.0
2008-10-31 12:20:00,4.03,4.04,4.03,4.03,7700.0,4.03,4.04,4.03,4.03,7700.0
2008-10-31 12:25:00,4.04,4.04,4.03,4.03,1100.0,4.04,4.04,4.03,4.03,1100.0
2008-10-31 12:30:00,4.03,4.04,4.02,4.03,25500.0,4.03,4.04,4.02,4.03,25500.0
2008-10-31 12:35:00,4.02,4.03,4.02,4.02,9400.0,4.02,4.03,4.02,4.02,9400.0
2008-10-31 12:40:00,4.02,4.02,4.01,4.01,10300.0,4.02,4.02,4.01,4.01,10300.0
2008-10-31 12:45:00,4.01,4.02,4.01,4.01,17600.0,4.01,4.02,4.01,4.01,17600.0
2008-10-31 12:50:00,4.01,4.02,4.01,4.01,10500.0,4.01,4.02,4.01,4.01,10500.0
2008-10-31 12:55:00,4.01,4.03,4.01,4.02,84200.0,4.01,4.03,4.01,4.02,84200.0
2008-10-31 13:00:00,4.03,4.03,4.02,4.03,32400.0,4.03,4.03,4.02,4.03,32400.0
2008-10-31 13:05:00,4.02,4.03,4.02,4.03,13800.0,4.02,4.03,4.02,4.03,13800.0
2008-10-31 13:10:00,4.03,4.03,4.02,4.02,21000.0,4.03,4.03,4.02,4.02,21000.0
2008-10-31 13:15:00,4.03,4.03,4.02,4.02,17500.0,4.03,4.03,4.02,4.02,17500.0
2008-10-31 13:20:00,4.02,4.06,4.02,4.05,27600.0,4.02,4.06,4.02,4.05,27600.0
2008-10-31 13:25:00,4.05,4.06,4.05,4.05,12900.0,4.05,4.06,4.05,4.05,12900.0
2008-10-31 13:30:00,4.05,4.08,4.04,4.07,20500.0,4.05,4.08,4.04,4.07,20500.0
2008-10-31 13:35:00,4.07,4.08,4.07,4.07,6700.0,4.07,4.08,4.07,4.07,6700.0
2008-10-31 13:40:00,4.07,4.08,4.07,4.07,3500.0,4.07,4.08,4.07,4.07,3500.0
2008-10-31 13:45:00,4.07,4.08,4.07,4.07,23500.0,4.07,4.08,4.07,4.07,23500.0
2008-10-31 13:50:00,4.08,4.08,4.07,4.07,4200.0,4.08,4.08,4.07,4.07,4200.0
2008-10-31 13:55:00,4.07,4.08,4.07,4.08,6400.0,4.07,4.08,4.07,4.08,6400.0
2008-10-31 14:00:00,4.07,4.07,4.04,4.07,92300.0,4.07,4.07,4.04,4.07,92300.0
2008-10-31 14:05:00,4.07,4.07,4.06,4.06,17300.0,4.07,4.07,4.06,4.06,17300.0
2008-10-31 14:10:00,4.07,4.07,4.06,4.07,21500.0,4.07,4.07,4.06,4.07,21500.0
2008-10-31 14:15:00,4.06,4.08,4.06,4.07,33000.0,4.06,4.08,4.06,4.07,33000.0
2008-10-31 14:20:00,4.08,4.08,4.07,4.08,6300.0,4.08,4.08,4.07,4.08,6300.0
2008-10-31 14:25:00,4.07,4.08,4.07,4.07,21700.0,4.07,4.08,4.07,4.07,21700.0
2008-10-31 14:30:00,4.07,4.1,4.07,4.1,53500.0,4.07,4.1,4.07,4.1,53500.0
2008-10-31 14:35:00,4.09,4.1,4.09,4.09,14500.0,4.09,4.1,4.09,4.09,14500.0
2008-10-31 14:40:00,4.1,4.11,4.09,4.11,33900.0,4.1,4.11,4.09,4.11,33900.0
2008-10-31 14:45:00,4.11,4.12,4.09,4.09,120200.0,4.11,4.12,4.09,4.09,120200.0
2008-10-31 14:50:00,4.09,4.1,4.09,4.09,65200.0,4.09,4.1,4.09,4.09,65200.0
2008-10-31 14:55:00,4.1,4.1,4.09,4.1,79700.0,4.1,4.1,4.09,4.1,79700.0
2008-10-31 15:00:00,4.1,4.14,4.09,4.14,36700.0,4.1,4.14,4.09,4.14,36700.0
2008-10-31 15:05:00,4.13,4.15,4.12,4.13,95900.0,4.13,4.15,4.12,4.13,95900.0
2008-10-31 15:10:00,4.14,4.14,4.11,4.12,27200.0,4.14,4.14,4.11,4.12,27200.0
2008-10-31 15:15:00,4.12,4.13,4.1,4.1,17400.0,4.12,4.13,4.1,4.1,17400.0
2008-10-31 15:20:00,4.1,4.13,4.1,4.12,37700.0,4.1,4.13,4.1,4.12,37700.0
2008-10-31 15:25:00,4.13,4.13,4.09,4.12,92800.0,4.13,4.13,4.09,4.12,92800.0
2008-10-31 15:30:00,4.13,4.15,4.12,4.14,54700.0,4.13,4.15,4.12,4.14,54700.0
2008-10-31 15:35:00,4.14,4.15,4.13,4.14,23600.0,4.14,4.15,4.13,4.14,23600.0
2008-10-31 15:40:00,4.14,4.14,4.1,4.13,144600.0,4.14,4.14,4.1,4.13,144600.0
2008-10-31 15:45:00,4.13,4.15,4.12,4.12,128600.0,4.13,4.15,4.12,4.12,128600.0
2008-10-31 15:50:00,4.12,4.13,4.08,4.08,245000.0,4.12,4.13,4.08,4.08,245000.0
2008-10-31 15:55:00,4.08,4.13,4.08,4.1,280600.0,4.08,4.13,4.08,4.1,280600.0
2008-11-03 09:30:00,4.04,4.1,4.0,4.06,33900.0,4.04,4.1,4.0,4.06,33900.0
2008-11-03 09:35:00,4.07,4.09,3.99,4.05,105800.0,4.07,4.09,3.99,4.05,105800.0
2008-11-03 09:40:00,4.05,4.11,4.05,4.09,180800.0,4.05,4.11,4.05,4.09,180800.0
2008-11-03 09:45:00,4.1,4.14,4.09,4.14,67600.0,4.1,4.14,4.09,4.14,67600.0
2008-11-03 09:50:00,4.14,4.21,4.14,4.21,74300.0,4.14,4.21,4.14,4.21,74300.0
2008-11-03 09:55:00,4.21,4.22,4.18,4.21,40600.0,4.21,4.22,4.18,4.21,40600.0
2008-11-03 10:00:00,4.2,4.22,4.19,4.2,55700.0,4.2,4.22,4.19,4.2,55700.0
2008-11-03 10:05:00,4.2,4.29,4.2,4.28,56500.0,4.2,4.29,4.2,4.28,56500.0
2008-11-03 10:10:00,4.28,4.31,4.27,4.31,54700.0,4.28,4.31,4.27,4.31,54700.0
2008-11-03 10:15:00,4.32,4.37,4.29,4.29,149600.0,4.32,4.37,4.29,4.29,149600.0
2008-11-03 10:20:00,4.29,4.3,4.25,4.29,44200.0,4.29,4.3,4.25,4.29,44200.0
2008-11-03 10:25:00,4.29,4.29,4.22,4.23,88400.0,4.29,4.29,4.22,4.23,88400.0
2008-11-03 10:30:00,4.23,4.23,4.16,4.2,120600.0,4.23,4.23,4.16,4.2,120600.0
2008-11-03 10:35:00,4.2,4.27,4.2,4.23,85300.0,4.2,4.27,4.2,4.23,85300.0
2008-11-03 10:40:00,4.24,4.24,4.16,4.18,75800.0,4.24,4.24,4.16,4.18,75800.0
2008-11-03 10:45:00,4.18,4.26,4.18,4.23,47400.0,4.18,4.26,4.18,4.23,47400.0
2008-11-03 10:50:00,4.23,4.27,4.23,4.26,27300.0,4.23,4.27,4.23,4.26,27300.0
2008-11-03 10:55:00,4.26,4.27,4.26,4.27,59000.0,4.26,4.27,4.26,4.27,59000.0
2008-11-03 11:00:00,4.27,4.27,4.26,4.26,23300.0,4.27,4.27,4.26,4.26,23300.0
2008-11-03 11:05:00,4.26,4.26,4.25,4.25,24500.0,4.26,4.26,4.25,4.25,24500.0
2008-11-03 11:10:00,4.26,4.26,4.23,4.23,15500.0,4.26,4.26,4.23,4.23,15500.0
2008-11-03 11:15:00,4.23,4.24,4.22,4.23,21900.0,4.23,4.24,4.22,4.23,21900.0
2008-11-03 11:20:00,4.22,4.23,4.22,4.22,9900.0,4.22,4.23,4.22,4.22,9900.0
2008-11-03 11:25:00,4.23,4.24,4.22,4.24,10300.0,4.23,4.24,4.22,4.24,10300.0
2008-11-03 11:30:00,4.23,4.24,4.23,4.23,6700.0,4.23,4.24,4.23,4.23,6700.0
2008-11-03 11:35:00,4.24,4.25,4.24,4.25,16200.0,4.24,4.25,4.24,4.25,16200.0
2008-11-03 11:40:00,4.24,4.25,4.24,4.24,7700.0,4.24,4.25,4.24,4.24,7700.0
2008-11-03 11:45:00,4.24,4.25,4.24,4.24,13000.0,4.24,4.25,4.24,4.24,13000.0
2008-11-03 11:50:00,4.24,4.25,4.24,4.25,4900.0,4.24,4.25,4.24,4.25,4900.0
2008-11-03 11:55:00,4.25,4.25,4.23,4.24,138300.0,4.25,4.25,4.23,4.24,138300.0
2008-11-03 12:00:00,4.23,4.32,4.23,4.32,95600.0,4.23,4.32,4.23,4.32,95600.0
2008-11-03 12:05:00,4.31,4.35,4.31,4.34,46400.0,4.31,4.35,4.31,4.34,46400.0
2008-11-03 12:10:00,4.35,4.38,4.34,4.37,54600.0,4.35,4.38,4.34,4.37,54600.0
2008-11-03 12:15:00,4.38,4.42,4.37,4.39,56400.0,4.38,4.42,4.37,4.39,56400.0
2008-11-03 12:20:00,4.4,4.4,4.39,4.4,16400.0,4.4,4.4,4.39,4.4,16400.0
2008-11-03 12:25:00,4.4,4.4,4.39,4.4,5300.0,4.4,4.4,4.39,4.4,5300.0
2008-11-03 12:30:00,4.39,4.48,4.39,4.47,257400.0,4.39,4.48,4.39,4.47,257400.0
2008-11-03 12:35:00,4.47,4.48,4.45,4.46,56600.0,4.47,4.48,4.45,4.46,56600.0
2008-11-03 12:40:00,4.47,4.47,4.46,4.47,17500.0,4.47,4.47,4.46,4.47,17500.0
2008-11-03 12:45:00,4.46,4.47,4.45,4.47,17900.0,4.46,4.47,4.45,4.47,17900.0
2008-11-03 12:50:00,4.46,4.46,4.45,4.46,16200.0,4.46,4.46,4.45,4.46,16200.0
2008-11-03 12:55:00,4.45,4.46,4.4,4.4,73000.0,4.45,4.46,4.4,4.4,73000.0
2008-11-03 13:00:00,4.41,4.41,4.4,4.41,11500.0,4.41,4.41,4.4,4.41,11500.0
2008-11-03 13:05:00,4.4,4.42,4.39,4.41,43500.0,4.4,4.42,4.39,4.41,43500.0
2008-11-03 13:10:00,4.41,4.42,4.4,4.4,30900.0,4.41,4.42,4.4,4.4,30900.0
2008-11-03 13:15:00,4.4,4.4,4.38,4.39,24900.0,4.4,4.4,4.38,4.39,24900.0
2008-11-03 13:20:00,4.38,4.39,4.37,4.38,43800.0,4.38,4.39,4.37,4.38,43800.0
2008-11-03 13:25:00,4.38,4.39,4.35,4.36,964800.0,4.38,4.39,4.35,4.36,964800.0
2008-11-03 13:30:00,4.37,4.45,4.37,4.44,102600.0,4.37,4.45,4.37,4.44,102600.0
2008-11-03 13:35:00,4.44,4.49,4.44,4.48,131700.0,4.44,4.49,4.44,4.48,131700.0
2008-11-03 13:40:00,4.48,4.52,4.42,4.42,74700.0,4.48,4.52,4.42,4.42,74700.0
2008-11-03 13:45:00,4.42,4.43,4.4,4.41,27800.0,4.42,4.43,4.4,4.41,27800.0
2008-11-03 13:50:00,4.4,4.41,4.39,4.41,43700.0,4.4,4.41,4.39,4.41,43700.0
2008-11-03 13:55:00,4.41,4.41,4.38,4.39,20300.0,4.41,4.41,4.38,4.39,20300.0
2008-11-03 14:00:00,4.38,4.39,4.36,4.36,101200.0,4.38,4.39,4.36,4.36,101200.0
2008-11-03 14:05:00,4.36,4.37,4.36,4.36,56800.0,4.36,4.37,4.36,4.36,56800.0
2008-11-03 14:10:00,4.36,4.37,4.35,4.36,69400.0,4.36,4.37,4.35,4.36,69400.0
2008-11-03 14:15:00,4.36,4.36,4.35,4.36,64400.0,4.36,4.36,4.35,4.36,64400.0
2008-11-03 14:20:00,4.35,4.38,4.35,4.35,108600.0,4.35,4.38,4.35,4.35,108600.0
2008-11-03 14:25:00,4.35,4.36,4.35,4.36,37500.0,4.35,4.36,4.35,4.36,37500.0
2008-11-03 14:30:00,4.35,4.36,4.35,4.36,93400.0,4.35,4.36,4.35,4.36,93400.0
2008-11-03 14:35:00,4.36,4.36,4.35,4.36,63700.0,4.36,4.36,4.35,4.36,63700.0
2008-11-03 14:40:00,4.35,4.36,4.32,4.32,57500.0,4.35,4.36,4.32,4.32,57500.0
2008-11-03 14:45:00,4.32,4.35,4.32,4.34,65500.0,4.32,4.35,4.32,4.34,65500.0
2008-11-03 14:50:00,4.34,4.35,4.32,4.33,58500.0,4.34,4.35,4.32,4.33,58500.0
2008-11-03 14:55:00,4.32,4.34,4.31,4.32,37600.0,4.32,4.34,4.31,4.32,37600.0
2008-11-03 15:00:00,4.31,4.33,4.3,4.31,124200.0,4.31,4.33,4.3,4.31,124200.0
2008-11-03 15:05:00,4.31,4.35,4.31,4.35,59500.0,4.31,4.35,4.31,4.35,59500.0
2008-11-03 15:10:00,4.35,4.37,4.34,4.36,63400.0,4.35,4.37,4.34,4.36,63400.0
2008-11-03 15:15:00,4.36,4.36,4.35,4.35,104000.0,4.36,4.36,4.35,4.35,104000.0
2008-11-03 15:20:00,4.36,4.36,4.35,4.36,36700.0,4.36,4.36,4.35,4.36,36700.0
2008-11-03 15:25:00,4.36,4.4,4.36,4.4,44400.0,4.36,4.4,4.36,4.4,44400.0
2008-11-03 15:30:00,4.39,4.4,4.39,4.39,45400.0,4.39,4.4,4.39,4.39,45400.0
2008-11-03 15:35:00,4.38,4.39,4.38,4.39,32000.0,4.38,4.39,4.38,4.39,32000.0
2008-11-03 15:40:00,4.39,4.39,4.38,4.38,10900.0,4.39,4.39,4.38,4.38,10900.0
2008-11-03 15:45:00,4.38,4.43,4.38,4.42,93900.0,4.38,4.43,4.38,4.42,93900.0
2008-11-03 15:50:00,4.42,4.42,4.39,4.4,78100.0,4.42,4.42,4.39,4.4,78100.0
2008-11-03 15:55:00,4.41,4.41,4.4,4.4,125700.0,4.41,4.41,4.4,4.4,125700.0
2008-11-04 09:30:00,4.44,4.7,4.44,4.51,61100.0,4.44,4.7,4.44,4.51,61100.0
2008-11-04 09:35:00,4.51,4.55,4.51,4.52,27800.0,4.51,4.55,4.51,4.52,27800.0
2008-11-04 09:40:00,4.52,4.53,4.49,4.5,34900.0,4.52,4.53,4.49,4.5,34900.0
2008-11-04 09:45:00,4.5,4.5,4.47,4.47,40400.0,4.5,4.5,4.47,4.47,40400.0
2008-11-04 09:50:00,4.47,4.5,4.45,4.48,186300.0,4.47,4.5,4.45,4.48,186300.0
2008-11-04 09:55:00,4.47,4.47,4.45,4.45,25400.0,4.47,4.47,4.45,4.45,25400.0
2008-11-04 10:00:00,4.45,4.58,4.45,4.51,194200.0,4.45,4.58,4.45,4.51,194200.0
2008-11-04 10:05:00,4.51,4.51,4.45,4.5,80900.0,4.51,4.51,4.45,4.5,80900.0
2008-11-04 10:10:00,4.5,4.55,4.49,4.53,37200.0,4.5,4.55,4.49,4.53,37200.0
2008-11-04 10:15:00,4.52,4.54,4.49,4.54,54900.0,4.52,4.54,4.49,4.54,54900.0
2008-11-04 10:20:00,4.53,4.53,4.49,4.53,37100.0,4.53,4.53,4.49,4.53,37100.0
2008-11-04 10:25:00,4.53,4.54,4.5,4.51,36400.0,4.53,4.54,4.5,4.51,36400.0
2008-11-04 10:30:00,4.51,4.56,4.51,4.55,948800.0,4.51,4.56,4.51,4.55,948800.0
2008-11-04 10:35:00,4.55,4.6,4.55,4.58,33000.0,4.55,4.6,4.55,4.58,33000.0
2008-11-04 10:40:00,4.57,4.57,4.54,4.54,45700.0,4.57,4.57,4.54,4.54,45700.0
2008-11-04 10:45:00,4.54,4.56,4.53,4.56,56900.0,4.54,4.56,4.53,4.56,56900.0
2008-11-04 10:50:00,4.55,4.61,4.55,4.61,52500.0,4.55,4.61,4.55,4.61,52500.0
2008-11-04 10:55:00,4.61,4.61,4.55,4.56,48500.0,4.61,4.61,4.55,4.56,48500.0
2008-11-04 11:00:00,4.56,4.63,4.56,4.61,92800.0,4.56,4.63,4.56,4.61,92800.0
2008-11-04 11:05:00,4.61,4.62,4.56,4.58,77500.0,4.61,4.62,4.56,4.58,77500.0
2008-11-04 11:10:00,4.59,4.59,4.57,4.58,28100.0,4.59,4.59,4.57,4.58,28100.0
2008-11-04 11:15:00,4.57,4.59,4.57,4.59,62500.0,4.57,4.59,4.57,4.59,62500.0
2008-11-04 11:20:00,4.59,4.59,4.57,4.57,16100.0,4.59,4.59,4.57,4.57,16100.0
2008-11-04 11:25:00,4.58,4.59,4.57,4.59,60300.0,4.58,4.59,4.57,4.59,60300.0
2008-11-04 11:30:00,4.59,4.61,4.58,4.61,37300.0,4.59,4.61,4.58,4.61,37300.0
2008-11-04 11:35:00,4.61,4.64,4.61,4.63,117800.0,4.61,4.64,4.61,4.63,117800.0
2008-11-04 11:40:00,4.64,4.64,4.59,4.6,62800.0,4.64,4.64,4.59,4.6,62800.0
2008-11-04 11:45:00,4.59,4.6,4.57,4.58,58100.0,4.59,4.6,4.57,4.58,58100.0
2008-11-04 11:50:00,4.58,4.58,4.56,4.58,65400.0,4.58,4.58,4.56,4.58,65400.0
2008-11-04 11:55:00,4.58,4.6,4.57,4.59,18500.0,4.58,4.6,4.57,4.59,18500.0
2008-11-04 12:00:00,4.6,4.6,4.59,4.6,14100.0,4.6,4.6,4.59,4.6,14100.0
2008-11-04 12:05:00,4.6,4.6,4.56,4.56,52700.0,4.6,4.6,4.56,4.56,52700.0
2008-11-04 12:10:00,4.56,4.58,4.56,4.58,27000.0,4.56,4.58,4.56,4.58,27000.0
2008-11-04 12:15:00,4.58,4.58,4.57,4.57,15900.0,4.58,4.58,4.57,4.57,15900.0
2008-11-04 12:20:00,4.58,4.6,4.57,4.6,58900.0,4.58,4.6,4.57,4.6,58900.0
2008-11-04 12:25:00,4.61,4.61,4.6,4.61,24200.0,4.61,4.61,4.6,4.61,24200.0
2008-11-04 12:30:00,4.6,4.61,4.59,4.59,28400.0,4.6,4.61,4.59,4.59,28400.0
2008-11-04 12:35:00,4.6,4.6,4.59,4.59,14800.0,4.6,4.6,4.59,4.59,14800.0
2008-11-04 12:40:00,4.59,4.6,4.59,4.6,17900.0,4.59,4.6,4.59,4.6,17900.0
2008-11-04 12:45:00,4.59,4.61,4.59,4.61,21400.0,4.59,4.61,4.59,4.61,21400.0
2008-11-04 12:50:00,4.61,4.61,4.6,4.6,14900.0,4.61,4.61,4.6,4.6,14900.0
2008-11-04 12:55:00,4.61,4.61,4.6,4.61,16800.0,4.61,4.61,4.6,4.61,16800.0
2008-11-04 13:00:00,4.61,4.61,4.6,4.61,10400.0,4.61,4.61,4.6,4.61,10400.0
2008-11-04 13:05:00,4.61,4.61,4.6,4.6,22700.0,4.61,4.61,4.6,4.6,22700.0
2008-11-04 13:10:00,4.6,4.61,4.6,4.61,27900.0,4.6,4.61,4.6,4.61,27900.0
2008-11-04 13:15:00,4.61,4.61,4.6,4.61,38900.0,4.61,4.61,4.6,4.61,38900.0
2008-11-04 13:20:00,4.61,4.64,4.6,4.63,45300.0,4.61,4.64,4.6,4.63,45300.0
2008-11-04 13:25:00,4.63,4.63,4.61,4.62,15900.0,4.63,4.63,4.61,4.62,15900.0
2008-11-04 13:30:00,4.61,4.61,4.59,4.6,20500.0,4.61,4.61,4.59,4.6,20500.0
2008-11-04 13:35:00,4.6,4.63,4.6,4.62,52200.0,4.6,4.63,4.6,4.62,52200.0
2008-11-04 13:40:00,4.62,4.62,4.59,4.6,22500.0,4.62,4.62,4.59,4.6,22500.0
2008-11-04 13:45:00,4.6,4.61,4.6,4.61,7600.0,4.6,4.61,4.6,4.61,7600.0
2008-11-04 13:50:00,4.6,4.62,4.6,4.62,25700.0,4.6,4.62,4.6,4.62,25700.0
2008-11-04 13:55:00,4.62,4.64,4.62,4.63,69200.0,4.62,4.64,4.62,4.63,69200.0
2008-11-04 14:00:00,4.63,4.63,4.6,4.6,28700.0,4.63,4.63,4.6,4.6,28700.0
2008-11-04 14:05:00,4.6,4.61,4.56,4.59,64700.0,4.6,4.61,4.56,4.59,64700.0
2008-11-04 14:10:00,4.58,4.63,4.58,4.63,47200.0,4.58,4.63,4.58,4.63,47200.0
2008-11-04 14:15:00,4.63,4.66,4.6,4.65,117700.0,4.63,4.66,4.6,4.65,117700.0
2008-11-04 14:20:00,4.65,4.68,4.62,4.64,90700.0,4.65,4.68,4.62,4.64,90700.0
2008-11-04 14:25:00,4.64,4.66,4.64,4.65,41500.0,4.64,4.66,4.64,4.65,41500.0
2008-11-04 14:30:00,4.65,4.65,4.62,4.62,29500.0,4.65,4.65,4.62,4.62,29500.0
2008-11-04 14:35:00,4.62,4.63,4.62,4.63,14300.0,4.62,4.63,4.62,4.63,14300.0
2008-11-04 14:40:00,4.62,4.64,4.6,4.63,98400.0,4.62,4.64,4.6,4.63,98400.0
2008-11-04 14:45:00,4.63,4.63,4.57,4.58,59500.0,4.63,4.63,4.57,4.58,59500.0
2008-11-04 14:50:00,4.58,4.59,4.56,4.59,268000.0,4.58,4.59,4.56,4.59,268000.0
2008-11-04 14:55:00,4.59,4.6,4.58,4.59,34200.0,4.59,4.6,4.58,4.59,34200.0
2008-11-04 15:00:00,4.6,4.65,4.59,4.59,171000.0,4.6,4.65,4.59,4.59,171000.0
2008-11-04 15:05:00,4.6,4.61,4.59,4.6,82000.0,4.6,4.61,4.59,4.6,82000.0
2008-11-04 15:10:00,4.6,4.66,4.6,4.62,130500.0,4.6,4.66,4.6,4.62,130500.0
2008-11-04 15:15:00,4.62,4.62,4.6,4.62,83500.0,4.62,4.62,4.6,4.62,83500.0
2008-11-04 15:20:00,4.61,4.61,4.59,4.59,95400.0,4.61,4.61,4.59,4.59,95400.0
2008-11-04 15:25:00,4.6,4.62,4.6,4.6,59300.0,4.6,4.62,4.6,4.6,59300.0
2008-11-04 15:30:00,4.61,4.7,4.61,4.65,158800.0,4.61,4.7,4.61,4.65,158800.0
2008-11-04 15:35:00,4.65,4.7,4.63,4.7,81400.0,4.65,4.7,4.63,4.7,81400.0
2008-11-04 15:40:00,4.7,4.84,4.69,4.76,221200.0,4.7,4.84,4.69,4.76,221200.0
2008-11-04 15:45:00,4.76,4.84,4.75,4.8,288100.0,4.76,4.84,4.75,4.8,288100.0
2008-11-04 15:50:00,4.81,4.94,4.78,4.92,352000.0,4.81,4.94,4.78,4.92,352000.0
2008-11-04 15:55:00,4.91,4.97,4.84,4.96,329000.0,4.91,4.97,4.84,4.96,329000.0
2008-11-05 09:30:00,4.9,4.94,4.87,4.88,70600.0,4.9,4.94,4.87,4.88,70600.0
2008-11-05 09:35:00,4.88,4.98,4.88,4.97,72200.0,4.88,4.98,4.88,4.97,72200.0
2008-11-05 09:40:00,4.98,5.05,4.93,4.95,74800.0,4.98,5.05,4.93,4.95,74800.0
2008-11-05 09:45:00,4.95,4.98,4.88,4.89,138000.0,4.95,4.98,4.88,4.89,138000.0
2008-11-05 09:50:00,4.89,4.9,4.76,4.84,80300.0,4.89,4.9,4.76,4.84,80300.0
2008-11-05 09:55:00,4.84,4.84,4.76,4.83,91700.0,4.84,4.84,4.76,4.83,91700.0
2008-11-05 10:00:00,4.82,4.84,4.76,4.76,90100.0,4.82,4.84,4.76,4.76,90100.0
2008-11-05 10:05:00,4.76,4.78,4.72,4.76,55400.0,4.76,4.78,4.72,4.76,55400.0
2008-11-05 10:10:00,4.76,4.76,4.66,4.66,57000.0,4.76,4.76,4.66,4.66,57000.0
2008-11-05 10:15:00,4.67,4.77,4.66,4.73,84900.0,4.67,4.77,4.66,4.73,84900.0
2008-11-05 10:20:00,4.73,4.73,4.63,4.72,83400.0,4.73,4.73,4.63,4.72,83400.0
2008-11-05 10:25:00,4.72,4.72,4.62,4.65,55400.0,4.72,4.72,4.62,4.65,55400.0
2008-11-05 10:30:00,4.64,4.68,4.63,4.64,68100.0,4.64,4.68,4.63,4.64,68100.0
2008-11-05 10:35:00,4.64,4.67,4.58,4.6,81700.0,4.64,4.67,4.58,4.6,81700.0
2008-11-05 10:40:00,4.6,4.69,4.6,4.65,65300.0,4.6,4.69,4.6,4.65,65300.0
2008-11-05 10:45:00,4.65,4.65,4.64,4.65,7300.0,4.65,4.65,4.64,4.65,7300.0
2008-11-05 10:50:00,4.65,4.65,4.53,4.57,91300.0,4.65,4.65,4.53,4.57,91300.0
2008-11-05 10:55:00,4.58,4.6,4.55,4.6,96400.0,4.58,4.6,4.55,4.6,96400.0
2008-11-05 11:00:00,4.6,4.64,4.59,4.63,34100.0,4.6,4.64,4.59,4.63,34100.0
2008-11-05 11:05:00,4.63,4.66,4.51,4.62,102000.0,4.63,4.66,4.51,4.62,102000.0
2008-11-05 11:10:00,4.62,4.64,4.59,4.6,60900.0,4.62,4.64,4.59,4.6,60900.0
2008-11-05 11:15:00,4.59,4.6,4.56,4.57,51800.0,4.59,4.6,4.56,4.57,51800.0
2008-11-05 11:20:00,4.58,4.59,4.54,4.55,41600.0,4.58,4.59,4.54,4.55,41600.0
2008-11-05 11:25:00,4.55,4.59,4.47,4.59,90600.0,4.55,4.59,4.47,4.59,90600.0
2008-11-05 11:30:00,4.59,4.6,4.59,4.6,20500.0,4.59,4.6,4.59,4.6,20500.0
2008-11-05 11:35:00,4.6,4.63,4.59,4.61,21900.0,4.6,4.63,4.59,4.61,21900.0
2008-11-05 11:40:00,4.61,4.63,4.61,4.63,8400.0,4.61,4.63,4.61,4.63,8400.0
2008-11-05 11:45:00,4.62,4.63,4.62,4.62,19100.0,4.62,4.63,4.62,4.62,19100.0
2008-11-05 11:50:00,4.62,4.62,4.59,4.62,36300.0,4.62,4.62,4.59,4.62,36300.0
2008-11-05 11:55:00,4.62,4.62,4.61,4.62,8300.0,4.62,4.62,4.61,4.62,8300.0
2008-11-05 12:00:00,4.62,4.64,4.62,4.63,24200.0,4.62,4.64,4.62,4.63,24200.0
2008-11-05 12:05:00,4.64,4.64,4.62,4.63,8600.0,4.64,4.64,4.62,4.63,8600.0
2008-11-05 12:10:00,4.62,4.62,4.54,4.54,51100.0,4.62,4.62,4.54,4.54,51100.0
2008-11-05 12:15:00,4.53,4.57,4.52,4.57,31900.0,4.53,4.57,4.52,4.57,31900.0
2008-11-05 12:20:00,4.57,4.58,4.53,4.54,32800.0,4.57,4.58,4.53,4.54,32800.0
2008-11-05 12:25:00,4.53,4.55,4.48,4.49,67600.0,4.53,4.55,4.48,4.49,67600.0
2008-11-05 12:30:00,4.5,4.54,4.49,4.54,45900.0,4.5,4.54,4.49,4.54,45900.0
2008-11-05 12:35:00,4.53,4.53,4.48,4.48,97400.0,4.53,4.53,4.48,4.48,97400.0
2008-11-05 12:40:00,4.48,4.49,4.44,4.49,83500.0,4.48,4.49,4.44,4.49,83500.0
2008-11-05 12:45:00,4.49,4.49,4.48,4.49,16500.0,4.49,4.49,4.48,4.49,16500.0
2008-11-05 12:50:00,4.49,4.49,4.42,4.47,136800.0,4.49,4.49,4.42,4.47,136800.0
2008-11-05 12:55:00,4.46,4.49,4.45,4.48,36400.0,4.46,4.49,4.45,4.48,36400.0
2008-11-05 13:00:00,4.48,4.49,4.44,4.47,32600.0,4.48,4.49,4.44,4.47,32600.0
2008-11-05 13:05:00,4.47,4.47,4.45,4.47,38200.0,4.47,4.47,4.45,4.47,38200.0
2008-11-05 13:10:00,4.47,4.47,4.45,4.47,12900.0,4.47,4.47,4.45,4.47,12900.0
2008-11-05 13:15:00,4.47,4.47,4.46,4.47,13800.0,4.47,4.47,4.46,4.47,13800.0
2008-11-05 13:20:00,4.46,4.47,4.45,4.46,16500.0,4.46,4.47,4.45,4.46,16500.0
2008-11-05 13:25:00,4.46,4.46,4.42,4.45,77300.0,4.46,4.46,4.42,4.45,77300.0
2008-11-05 13:30:00,4.45,4.46,4.42,4.42,46600.0,4.45,4.46,4.42,4.42,46600.0
2008-11-05 13:35:00,4.42,4.45,4.41,4.45,42300.0,4.42,4.45,4.41,4.45,42300.0
2008-11-05 13:40:00,4.45,4.49,4.44,4.48,46700.0,4.45,4.49,4.44,4.48,46700.0
2008-11-05 13:45:00,4.49,4.51,4.46,4.47,76000.0,4.49,4.51,4.46,4.47,76000.0
2008-11-05 13:50:00,4.46,4.47,4.46,4.46,7100.0,4.46,4.47,4.46,4.46,7100.0
2008-11-05 13:55:00,4.46,4.46,4.42,4.42,44000.0,4.46,4.46,4.42,4.42,44000.0
2008-11-05 14:00:00,4.42,4.48,4.4,4.44,140300.0,4.42,4.48,4.4,4.44,140300.0
2008-11-05 14:05:00,4.45,4.45,4.4,4.43,39300.0,4.45,4.45,4.4,4.43,39300.0
2008-11-05 14:10:00,4.43,4.44,4.42,4.43,28200.0,4.43,4.44,4.42,4.43,28200.0
2008-11-05 14:15:00,4.44,4.44,4.43,4.44,16100.0,4.44,4.44,4.43,4.44,16100.0
2008-11-05 14:20:00,4.43,4.43,4.36,4.39,119100.0,4.43,4.43,4.36,4.39,119100.0
2008-11-05 14:25:00,4.39,4.41,4.37,4.37,121000.0,4.39,4.41,4.37,4.37,121000.0
2008-11-05 14:30:00,4.37,4.41,4.35,4.41,138800.0,4.37,4.41,4.35,4.41,138800.0
2008-11-05 14:35:00,4.41,4.42,4.39,4.41,43400.0,4.41,4.42,4.39,4.41,43400.0
2008-11-05 14:40:00,4.42,4.42,4.39,4.4,143400.0,4.42,4.42,4.39,4.4,143400.0
2008-11-05 14:45:00,4.41,4.42,4.4,4.41,36700.0,4.41,4.42,4.4,4.41,36700.0
2008-11-05 14:50:00,4.41,4.42,4.38,4.41,64500.0,4.41,4.42,4.38,4.41,64500.0
2008-11-05 14:55:00,4.41,4.45,4.4,4.44,77500.0,4.41,4.45,4.4,4.44,77500.0
2008-11-05 15:00:00,4.44,4.45,4.4,4.41,59100.0,4.44,4.45,4.4,4.41,59100.0
2008-11-05 15:05:00,4.4,4.42,4.39,4.39,73900.0,4.4,4.42,4.39,4.39,73900.0
2008-11-05 15:10:00,4.38,4.41,4.38,4.41,55900.0,4.38,4.41,4.38,4.41,55900.0
2008-11-05 15:15:00,4.4,4.43,4.4,4.43,38300.0,4.4,4.43,4.4,4.43,38300.0
2008-11-05 15:20:00,4.43,4.43,4.39,4.42,65400.0,4.43,4.43,4.39,4.42,65400.0
2008-11-05 15:25:00,4.42,4.42,4.4,4.41,23500.0,4.42,4.42,4.4,4.41,23500.0
2008-11-05 15:30:00,4.4,4.41,4.39,4.41,39400.0,4.4,4.41,4.39,4.41,39400.0
2008-11-05 15:35:00,4.4,4.41,4.36,4.36,35000.0,4.4,4.41,4.36,4.36,35000.0
2008-11-05 15:40:00,4.36,4.4,4.36,4.38,46100.0,4.36,4.4,4.36,4.38,46100.0
2008-11-05 15:45:00,4.38,4.42,4.36,4.39,82700.0,4.38,4.42,4.36,4.39,82700.0
2008-11-05 15:50:00,4.39,4.4,4.37,4.37,63100.0,4.39,4.4,4.37,4.37,63100.0
2008-11-05 15:55:00,4.37,4.38,4.34,4.34,82300.0,4.37,4.38,4.34,4.34,82300.0
2008-11-06 09:30:00,4.45,4.49,4.33,4.48,66700.0,4.45,4.49,4.33,4.48,66700.0
2008-11-06 09:35:00,4.48,4.48,4.44,4.46,38000.0,4.48,4.48,4.44,4.46,38000.0
2008-11-06 09:40:00,4.46,4.46,4.41,4.41,35700.0,4.46,4.46,4.41,4.41,35700.0
2008-11-06 09:45:00,4.4,4.45,4.4,4.45,44700.0,4.4,4.45,4.4,4.45,44700.0
2008-11-06 09:50:00,4.45,4.45,4.33,4.38,82900.0,4.45,4.45,4.33,4.38,82900.0
2008-11-06 09:55:00,4.39,4.44,4.31,4.31,46400.0,4.39,4.44,4.31,4.31,46400.0
2008-11-06 10:00:00,4.3,4.32,4.27,4.3,57200.0,4.3,4.32,4.27,4.3,57200.0
2008-11-06 10:05:00,4.3,4.3,4.23,4.25,44800.0,4.3,4.3,4.23,4.25,44800.0
2008-11-06 10:10:00,4.25,4.34,4.25,4.29,39900.0,4.25,4.34,4.25,4.29,39900.0
2008-11-06 10:15:00,4.28,4.28,4.26,4.27,14000.0,4.28,4.28,4.26,4.27,14000.0
2008-11-06 10:20:00,4.28,4.3,4.26,4.27,49600.0,4.28,4.3,4.26,4.27,49600.0
2008-11-06 10:25:00,4.27,4.27,4.24,4.24,16900.0,4.27,4.27,4.24,4.24,16900.0
2008-11-06 10:30:00,4.24,4.25,4.2,4.21,68600.0,4.24,4.25,4.2,4.21,68600.0
2008-11-06 10:35:00,4.2,4.21,4.17,4.18,51600.0,4.2,4.21,4.17,4.18,51600.0
2008-11-06 10:40:00,4.17,4.18,4.12,4.13,45800.0,4.17,4.18,4.12,4.13,45800.0
2008-11-06 10:45:00,4.12,4.17,4.1,4.16,32000.0,4.12,4.17,4.1,4.16,32000.0
2008-11-06 10:50:00,4.17,4.17,4.11,4.12,66300.0,4.17,4.17,4.11,4.12,66300.0
2008-11-06 10:55:00,4.13,4.13,4.12,4.13,18600.0,4.13,4.13,4.12,4.13,18600.0
2008-11-06 11:00:00,4.13,4.16,4.13,4.16,39700.0,4.13,4.16,4.13,4.16,39700.0
2008-11-06 11:05:00,4.16,4.16,4.13,4.14,32400.0,4.16,4.16,4.13,4.14,32400.0
2008-11-06 11:10:00,4.14,4.14,4.13,4.14,23100.0,4.14,4.14,4.13,4.14,23100.0
2008-11-06 11:15:00,4.13,4.14,4.1,4.1,22100.0,4.13,4.14,4.1,4.1,22100.0
2008-11-06 11:20:00,4.1,4.1,4.09,4.1,12400.0,4.1,4.1,4.09,4.1,12400.0
2008-11-06 11:25:00,4.09,4.12,4.09,4.11,16000.0,4.09,4.12,4.09,4.11,16000.0
2008-11-06 11:30:00,4.11,4.12,4.11,4.12,5200.0,4.11,4.12,4.11,4.12,5200.0
2008-11-06 11:35:00,4.11,4.11,4.07,4.1,30800.0,4.11,4.11,4.07,4.1,30800.0
2008-11-06 11:40:00,4.09,4.1,4.06,4.08,22900.0,4.09,4.1,4.06,4.08,22900.0
2008-11-06 11:45:00,4.08,4.1,4.08,4.1,13500.0,4.08,4.1,4.08,4.1,13500.0
2008-11-06 11:50:00,4.1,4.1,4.09,4.09,7700.0,4.1,4.1,4.09,4.09,7700.0
2008-11-06 11:55:00,4.09,4.1,4.05,4.05,31700.0,4.09,4.1,4.05,4.05,31700.0
2008-11-06 12:00:00,4.05,4.06,4.05,4.05,12500.0,4.05,4.06,4.05,4.05,12500.0
2008-11-06 12:05:00,4.05,4.06,4.05,4.06,22100.0,4.05,4.06,4.05,4.06,22100.0
2008-11-06 12:10:00,4.05,4.06,4.05,4.05,5100.0,4.05,4.06,4.05,4.05,5100.0
2008-11-06 12:15:00,4.05,4.05,4.01,4.01,34100.0,4.05,4.05,4.01,4.01,34100.0
2008-11-06 12:20:00,4.02,4.03,4.0,4.02,64900.0,4.02,4.03,4.0,4.02,64900.0
2008-11-06 12:25:00,4.02,4.02,3.96,3.98,53800.0,4.02,4.02,3.96,3.98,53800.0
2008-11-06 12:30:00,3.98,4.0,3.98,3.99,36500.0,3.98,4.0,3.98,3.99,36500.0
2008-11-06 12:35:00,4.0,4.0,3.97,3.97,33700.0,4.0,4.0,3.97,3.97,33700.0
2008-11-06 12:40:00,3.98,3.98,3.96,3.96,10900.0,3.98,3.98,3.96,3.96,10900.0
2008-11-06 12:45:00,3.96,4.01,3.96,4.01,54400.0,3.96,4.01,3.96,4.01,54400.0
2008-11-06 12:50:00,4.01,4.03,4.01,4.03,24000.0,4.01,4.03,4.01,4.03,24000.0
2008-11-06 12:55:00,4.03,4.03,4.01,4.01,16200.0,4.03,4.03,4.01,4.01,16200.0
2008-11-06 13:00:00,4.01,4.02,4.01,4.01,6300.0,4.01,4.02,4.01,4.01,6300.0
2008-11-06 13:05:00,4.01,4.02,4.01,4.01,9100.0,4.01,4.02,4.01,4.01,9100.0
2008-11-06 13:10:00,4.01,4.02,4.01,4.01,8400.0,4.01,4.02,4.01,4.01,8400.0
2008-11-06 13:15:00,4.01,4.01,3.96,3.97,16900.0,4.01,4.01,3.96,3.97,16900.0
2008-11-06 13:20:00,3.97,4.03,3.97,4.03,61700.0,3.97,4.03,3.97,4.03,61700.0
2008-11-06 13:25:00,4.03,4.03,4.01,4.02,23100.0,4.03,4.03,4.01,4.02,23100.0
2008-11-06 13:30:00,4.02,4.03,4.0,4.01,26500.0,4.02,4.03,4.0,4.01,26500.0
2008-11-06 13:35:00,4.01,4.02,4.0,4.0,47100.0,4.01,4.02,4.0,4.0,47100.0
2008-11-06 13:40:00,4.0,4.01,3.97,3.99,52500.0,4.0,4.01,3.97,3.99,52500.0
2008-11-06 13:45:00,3.99,3.99,3.98,3.98,7600.0,3.99,3.99,3.98,3.98,7600.0
2008-11-06 13:50:00,3.99,4.01,3.98,4.01,22200.0,3.99,4.01,3.98,4.01,22200.0
2008-11-06 13:55:00,4.01,4.02,4.0,4.0,34400.0,4.01,4.02,4.0,4.0,34400.0
2008-11-06 14:00:00,4.01,4.03,4.0,4.02,32100.0,4.01,4.03,4.0,4.02,32100.0
2008-11-06 14:05:00,4.03,4.05,4.02,4.05,51300.0,4.03,4.05,4.02,4.05,51300.0
2008-11-06 14:10:00,4.05,4.05,4.04,4.05,9600.0,4.05,4.05,4.04,4.05,9600.0
2008-11-06 14:15:00,4.05,4.05,4.04,4.05,6500.0,4.05,4.05,4.04,4.05,6500.0
2008-11-06 14:20:00,4.04,4.05,4.04,4.05,22400.0,4.04,4.05,4.04,4.05,22400.0
2008-11-06 14:25:00,4.05,4.05,4.04,4.05,5400.0,4.05,4.05,4.04,4.05,5400.0
2008-11-06 14:30:00,4.05,4.05,4.04,4.05,5900.0,4.05,4.05,4.04,4.05,5900.0
2008-11-06 14:35:00,4.05,4.11,4.05,4.1,73600.0,4.05,4.11,4.05,4.1,73600.0
2008-11-06 14:40:00,4.1,4.12,4.1,4.12,22600.0,4.1,4.12,4.1,4.12,22600.0
2008-11-06 14:45:00,4.12,4.12,4.11,4.11,21000.0,4.12,4.12,4.11,4.11,21000.0
2008-11-06 14:50:00,4.12,4.14,4.11,4.11,26100.0,4.12,4.14,4.11,4.11,26100.0
2008-11-06 14:55:00,4.11,4.11,4.06,4.06,70000.0,4.11,4.11,4.06,4.06,70000.0
2008-11-06 15:00:00,4.06,4.07,4.05,4.05,33200.0,4.06,4.07,4.05,4.05,33200.0
2008-11-06 15:05:00,4.04,4.05,4.01,4.02,46200.0,4.04,4.05,4.01,4.02,46200.0
2008-11-06 15:10:00,4.02,4.03,3.99,3.99,90800.0,4.02,4.03,3.99,3.99,90800.0
2008-11-06 15:15:00,3.99,4.04,3.99,4.01,187800.0,3.99,4.04,3.99,4.01,187800.0
2008-11-06 15:20:00,4.01,4.04,4.0,4.0,138100.0,4.01,4.04,4.0,4.0,138100.0
2008-11-06 15:25:00,4.0,4.01,3.96,3.98,134800.0,4.0,4.01,3.96,3.98,134800.0
2008-11-06 15:30:00,3.97,4.02,3.97,4.01,43900.0,3.97,4.02,3.97,4.01,43900.0
2008-11-06 15:35:00,4.01,4.02,4.0,4.01,72000.0,4.01,4.02,4.0,4.01,72000.0
2008-11-06 15:40:00,4.01,4.05,4.0,4.01,116800.0,4.01,4.05,4.0,4.01,116800.0
2008-11-06 15:45:00,4.02,4.05,4.0,4.01,51500.0,4.02,4.05,4.0,4.01,51500.0
2008-11-06 15:50:00,4.0,4.01,3.98,3.98,141900.0,4.0,4.01,3.98,3.98,141900.0
2008-11-06 15:55:00,3.99,4.01,3.96,3.99,218200.0,3.99,4.01,3.96,3.99,218200.0
2008-11-07 09:30:00,4.05,4.09,4.04,4.05,26800.0,4.05,4.09,4.04,4.05,26800.0
2008-11-07 09:35:00,4.06,4.07,4.01,4.01,38900.0,4.06,4.07,4.01,4.01,38900.0
2008-11-07 09:40:00,4.02,4.04,3.96,3.96,86500.0,4.02,4.04,3.96,3.96,86500.0
2008-11-07 09:45:00,3.96,3.96,3.89,3.89,80100.0,3.96,3.96,3.89,3.89,80100.0
2008-11-07 09:50:00,3.89,3.9,3.86,3.88,81500.0,3.89,3.9,3.86,3.88,81500.0
2008-11-07 09:55:00,3.88,3.89,3.84,3.84,63900.0,3.88,3.89,3.84,3.84,63900.0
2008-11-07 10:00:00,3.84,3.89,3.81,3.84,167800.0,3.84,3.89,3.81,3.84,167800.0
2008-11-07 10:05:00,3.84,3.84,3.8,3.8,67900.0,3.84,3.84,3.8,3.8,67900.0
2008-11-07 10:10:00,3.8,3.82,3.78,3.82,153800.0,3.8,3.82,3.78,3.82,153800.0
2008-11-07 10:15:00,3.82,3.85,3.81,3.83,88000.0,3.82,3.85,3.81,3.83,88000.0
2008-11-07 10:20:00,3.83,3.91,3.83,3.88,163900.0,3.83,3.91,3.83,3.88,163900.0
2008-11-07 10:25:00,3.88,3.93,3.85,3.9,115100.0,3.88,3.93,3.85,3.9,115100.0
2008-11-07 10:30:00,3.9,3.93,3.88,3.9,88800.0,3.9,3.93,3.88,3.9,88800.0
2008-11-07 10:35:00,3.91,3.98,3.89,3.97,74300.0,3.91,3.98,3.89,3.97,74300.0
2008-11-07 10:40:00,3.97,3.98,3.92,3.92,56200.0,3.97,3.98,3.92,3.92,56200.0
2008-11-07 10:45:00,3.92,3.94,3.9,3.9,43800.0,3.92,3.94,3.9,3.9,43800.0
2008-11-07 10:50:00,3.9,3.91,3.9,3.9,41800.0,3.9,3.91,3.9,3.9,41800.0
2008-11-07 10:55:00,3.9,3.91,3.9,3.9,49700.0,3.9,3.91,3.9,3.9,49700.0
2008-11-07 11:00:00,3.9,3.94,3.89,3.9,69000.0,3.9,3.94,3.89,3.9,69000.0
2008-11-07 11:05:00,3.9,3.92,3.9,3.91,71300.0,3.9,3.92,3.9,3.91,71300.0
2008-11-07 11:10:00,3.91,3.93,3.91,3.92,58600.0,3.91,3.93,3.91,3.92,58600.0
2008-11-07 11:15:00,3.92,3.92,3.91,3.91,34100.0,3.92,3.92,3.91,3.91,34100.0
2008-11-07 11:20:00,3.91,3.92,3.9,3.91,40800.0,3.91,3.92,3.9,3.91,40800.0
2008-11-07 11:25:00,3.92,3.92,3.9,3.9,87900.0,3.92,3.92,3.9,3.9,87900.0
2008-11-07 11:30:00,3.9,3.91,3.9,3.9,204300.0,3.9,3.91,3.9,3.9,204300.0
2008-11-07 11:35:00,3.9,3.91,3.9,3.91,41400.0,3.9,3.91,3.9,3.91,41400.0
2008-11-07 11:40:00,3.9,3.92,3.9,3.92,56800.0,3.9,3.92,3.9,3.92,56800.0
2008-11-07 11:45:00,3.91,3.94,3.91,3.93,57500.0,3.91,3.94,3.91,3.93,57500.0
2008-11-07 11:50:00,3.93,3.95,3.9,3.93,120400.0,3.93,3.95,3.9,3.93,120400.0
2008-11-07 11:55:00,3.93,3.94,3.9,3.93,74000.0,3.93,3.94,3.9,3.93,74000.0
2008-11-07 12:00:00,3.93,3.93,3.92,3.92,22700.0,3.93,3.93,3.92,3.92,22700.0
2008-11-07 12:05:00,3.92,3.95,3.91,3.94,168300.0,3.92,3.95,3.91,3.94,168300.0
2008-11-07 12:10:00,3.94,3.95,3.93,3.93,30000.0,3.94,3.95,3.93,3.93,30000.0
2008-11-07 12:15:00,3.94,3.95,3.92,3.95,53200.0,3.94,3.95,3.92,3.95,53200.0
2008-11-07 12:20:00,3.94,3.98,3.94,3.96,55200.0,3.94,3.98,3.94,3.96,55200.0
2008-11-07 12:25:00,3.95,3.96,3.94,3.94,17400.0,3.95,3.96,3.94,3.94,17400.0
2008-11-07 12:30:00,3.94,3.99,3.92,3.97,232300.0,3.94,3.99,3.92,3.97,232300.0
2008-11-07 12:35:00,3.96,3.96,3.94,3.94,35700.0,3.96,3.96,3.94,3.94,35700.0
2008-11-07 12:40:00,3.94,3.95,3.92,3.92,77600.0,3.94,3.95,3.92,3.92,77600.0
2008-11-07 12:45:00,3.91,3.95,3.91,3.94,114400.0,3.91,3.95,3.91,3.94,114400.0
2008-11-07 12:50:00,3.95,3.96,3.92,3.92,27100.0,3.95,3.96,3.92,3.92,27100.0
2008-11-07 12:55:00,3.92,3.95,3.92,3.94,32200.0,3.92,3.95,3.92,3.94,32200.0
2008-11-07 13:00:00,3.94,3.96,3.93,3.93,95500.0,3.94,3.96,3.93,3.93,95500.0
2008-11-07 13:05:00,3.93,3.93,3.92,3.93,41100.0,3.93,3.93,3.92,3.93,41100.0
2008-11-07 13:10:00,3.92,3.95,3.92,3.93,162700.0,3.92,3.95,3.92,3.93,162700.0
2008-11-07 13:15:00,3.93,3.95,3.93,3.94,58700.0,3.93,3.95,3.93,3.94,58700.0
2008-11-07 13:20:00,3.94,3.94,3.93,3.93,24200.0,3.94,3.94,3.93,3.93,24200.0
2008-11-07 13:25:00,3.93,3.95,3.93,3.94,58800.0,3.93,3.95,3.93,3.94,58800.0
2008-11-07 13:30:00,3.94,3.95,3.93,3.93,46800.0,3.94,3.95,3.93,3.93,46800.0
2008-11-07 13:35:00,3.93,3.95,3.93,3.95,83500.0,3.93,3.95,3.93,3.95,83500.0
2008-11-07 13:40:00,3.95,3.95,3.93,3.93,35600.0,3.95,3.95,3.93,3.93,35600.0
2008-11-07 13:45:00,3.93,3.94,3.93,3.93,15800.0,3.93,3.94,3.93,3.93,15800.0
2008-11-07 13:50:00,3.93,3.95,3.93,3.95,86000.0,3.93,3.95,3.93,3.95,86000.0
2008-11-07 13:55:00,3.95,3.95,3.94,3.95,26300.0,3.95,3.95,3.94,3.95,26300.0
2008-11-07 14:00:00,3.95,3.95,3.93,3.95,46600.0,3.95,3.95,3.93,3.95,46600.0
2008-11-07 14:05:00,3.94,3.95,3.94,3.94,17500.0,3.94,3.95,3.94,3.94,17500.0
2008-11-07 14:10:00,3.94,3.95,3.93,3.94,50400.0,3.94,3.95,3.93,3.94,50400.0
2008-11-07 14:15:00,3.94,3.95,3.94,3.94,34100.0,3.94,3.95,3.94,3.94,34100.0
2008-11-07 14:20:00,3.94,3.95,3.94,3.94,29900.0,3.94,3.95,3.94,3.94,29900.0
2008-11-07 14:25:00,3.94,3.95,3.94,3.94,35800.0,3.94,3.95,3.94,3.94,35800.0
2008-11-07 14:30:00,3.95,3.95,3.94,3.94,21800.0,3.95,3.95,3.94,3.94,21800.0
2008-11-07 14:35:00,3.94,3.95,3.93,3.95,80700.0,3.94,3.95,3.93,3.95,80700.0
2008-11-07 14:40:00,3.95,3.98,3.94,3.96,57400.0,3.95,3.98,3.94,3.96,57400.0
2008-11-07 14:45:00,3.97,3.97,3.96,3.96,45100.0,3.97,3.97,3.96,3.96,45100.0
2008-11-07 14:50:00,3.97,3.98,3.95,3.95,72800.0,3.97,3.98,3.95,3.95,72800.0
2008-11-07 14:55:00,3.95,3.96,3.93,3.93,85900.0,3.95,3.96,3.93,3.93,85900.0
2008-11-07 15:00:00,3.93,3.94,3.93,3.93,43300.0,3.93,3.94,3.93,3.93,43300.0
2008-11-07 15:05:00,3.93,3.96,3.92,3.96,167900.0,3.93,3.96,3.92,3.96,167900.0
2008-11-07 15:10:00,3.96,3.96,3.94,3.94,36900.0,3.96,3.96,3.94,3.94,36900.0
2008-11-07 15:15:00,3.94,3.95,3.94,3.94,39200.0,3.94,3.95,3.94,3.94,39200.0
2008-11-07 15:20:00,3.94,3.95,3.91,3.92,117600.0,3.94,3.95,3.91,3.92,117600.0
2008-11-07 15:25:00,3.93,3.95,3.93,3.94,138300.0,3.93,3.95,3.93,3.94,138300.0
2008-11-07 15:30:00,3.94,3.97,3.94,3.96,51500.0,3.94,3.97,3.94,3.96,51500.0
2008-11-07 15:35:00,3.96,3.98,3.95,3.95,118900.0,3.96,3.98,3.95,3.95,118900.0
2008-11-07 15:40:00,3.94,4.03,3.94,4.03,120200.0,3.94,4.03,3.94,4.03,120200.0
2008-11-07 15:45:00,4.03,4.03,3.94,3.96,171300.0,4.03,4.03,3.94,3.96,171300.0
2008-11-07 15:50:00,3.97,4.0,3.96,4.0,73000.0,3.97,4.0,3.96,4.0,73000.0
2008-11-07 15:55:00,4.01,4.05,3.99,4.0,203000.0,4.01,4.05,3.99,4.0,203000.0
2008-11-10 09:30:00,4.31,4.34,4.23,4.29,42000.0,4.31,4.34,4.23,4.29,42000.0
2008-11-10 09:35:00,4.28,4.28,4.22,4.22,61400.0,4.28,4.28,4.22,4.22,61400.0
2008-11-10 09:40:00,4.22,4.23,4.18,4.19,56600.0,4.22,4.23,4.18,4.19,56600.0
2008-11-10 09:45:00,4.19,4.19,4.12,4.13,65000.0,4.19,4.19,4.12,4.13,65000.0
2008-11-10 09:50:00,4.13,4.14,4.07,4.1,59200.0,4.13,4.14,4.07,4.1,59200.0
2008-11-10 09:55:00,4.1,4.1,4.06,4.09,38600.0,4.1,4.1,4.06,4.09,38600.0
2008-11-10 10:00:00,4.09,4.16,4.08,4.14,84700.0,4.09,4.16,4.08,4.14,84700.0
2008-11-10 10:05:00,4.14,4.16,4.09,4.16,80900.0,4.14,4.16,4.09,4.16,80900.0
2008-11-10 10:10:00,4.17,4.18,4.14,4.14,18500.0,4.17,4.18,4.14,4.14,18500.0
2008-11-10 10:15:00,4.14,4.14,4.1,4.11,38700.0,4.14,4.14,4.1,4.11,38700.0
2008-11-10 10:20:00,4.11,4.12,4.1,4.11,22100.0,4.11,4.12,4.1,4.11,22100.0
2008-11-10 10:25:00,4.11,4.15,4.11,4.12,34100.0,4.11,4.15,4.11,4.12,34100.0
2008-11-10 10:30:00,4.12,4.13,4.11,4.11,6700.0,4.12,4.13,4.11,4.11,6700.0
2008-11-10 10:35:00,4.11,4.11,4.11,4.11,1600.0,4.11,4.11,4.11,4.11,1600.0
2008-11-10 10:40:00,4.11,4.12,4.1,4.11,15500.0,4.11,4.12,4.1,4.11,15500.0
2008-11-10 10:45:00,4.11,4.15,4.11,4.11,38300.0,4.11,4.15,4.11,4.11,38300.0
2008-11-10 10:50:00,4.11,4.12,4.1,4.1,16300.0,4.11,4.12,4.1,4.1,16300.0
2008-11-10 10:55:00,4.1,4.1,4.05,4.08,98200.0,4.1,4.1,4.05,4.08,98200.0
2008-11-10 11:00:00,4.08,4.08,4.05,4.06,26000.0,4.08,4.08,4.05,4.06,26000.0
2008-11-10 11:05:00,4.06,4.07,4.05,4.05,9300.0,4.06,4.07,4.05,4.05,9300.0
2008-11-10 11:10:00,4.06,4.06,4.04,4.05,36000.0,4.06,4.06,4.04,4.05,36000.0
2008-11-10 11:15:00,4.05,4.06,4.03,4.05,77900.0,4.05,4.06,4.03,4.05,77900.0
2008-11-10 11:20:00,4.05,4.07,4.03,4.06,48000.0,4.05,4.07,4.03,4.06,48000.0
2008-11-10 11:25:00,4.05,4.08,4.05,4.07,21100.0,4.05,4.08,4.05,4.07,21100.0
2008-11-10 11:30:00,4.08,4.08,4.07,4.07,3200.0,4.08,4.08,4.07,4.07,3200.0
2008-11-10 11:35:00,4.07,4.08,4.05,4.05,22900.0,4.07,4.08,4.05,4.05,22900.0
2008-11-10 11:40:00,4.05,4.06,4.05,4.05,17100.0,4.05,4.06,4.05,4.05,17100.0
2008-11-10 11:45:00,4.05,4.07,3.99,4.0,146400.0,4.05,4.07,3.99,4.0,146400.0
2008-11-10 11:50:00,4.01,4.02,3.99,3.99,62700.0,4.01,4.02,3.99,3.99,62700.0
2008-11-10 11:55:00,3.99,4.01,3.99,4.0,60200.0,3.99,4.01,3.99,4.0,60200.0
2008-11-10 12:00:00,4.0,4.01,4.0,4.0,42500.0,4.0,4.01,4.0,4.0,42500.0
2008-11-10 12:05:00,4.0,4.01,3.99,4.01,12900.0,4.0,4.01,3.99,4.01,12900.0
2008-11-10 12:10:00,4.0,4.02,4.0,4.0,50700.0,4.0,4.02,4.0,4.0,50700.0
2008-11-10 12:15:00,4.0,4.02,4.0,4.02,29500.0,4.0,4.02,4.0,4.02,29500.0
2008-11-10 12:20:00,4.01,4.02,4.0,4.0,33000.0,4.01,4.02,4.0,4.0,33000.0
2008-11-10 12:25:00,4.0,4.01,4.0,4.01,22900.0,4.0,4.01,4.0,4.01,22900.0
2008-11-10 12:30:00,4.01,4.01,4.0,4.0,16100.0,4.01,4.01,4.0,4.0,16100.0
2008-11-10 12:35:00,4.0,4.01,3.96,3.99,90700.0,4.0,4.01,3.96,3.99,90700.0
2008-11-10 12:40:00,4.0,4.02,4.0,4.01,43100.0,4.0,4.02,4.0,4.01,43100.0
2008-11-10 12:45:00,4.01,4.03,4.0,4.0,18400.0,4.01,4.03,4.0,4.0,18400.0
2008-11-10 12:50:00,4.0,4.0,3.95,3.95,36700.0,4.0,4.0,3.95,3.95,36700.0
2008-11-10 12:55:00,3.95,3.97,3.95,3.96,10400.0,3.95,3.97,3.95,3.96,10400.0
2008-11-10 13:00:00,3.96,3.97,3.95,3.96,46600.0,3.96,3.97,3.95,3.96,46600.0
2008-11-10 13:05:00,3.96,3.98,3.95,3.96,41000.0,3.96,3.98,3.95,3.96,41000.0
2008-11-10 13:10:00,3.96,3.97,3.96,3.97,7600.0,3.96,3.97,3.96,3.97,7600.0
2008-11-10 13:15:00,3.97,3.97,3.95,3.95,20000.0,3.97,3.97,3.95,3.95,20000.0
2008-11-10 13:20:00,3.95,3.96,3.95,3.95,17700.0,3.95,3.96,3.95,3.95,17700.0
2008-11-10 13:25:00,3.95,3.96,3.95,3.96,34000.0,3.95,3.96,3.95,3.96,34000.0
2008-11-10 13:30:00,3.95,3.96,3.95,3.95,7900.0,3.95,3.96,3.95,3.95,7900.0
2008-11-10 13:35:00,3.95,3.96,3.94,3.96,75800.0,3.95,3.96,3.94,3.96,75800.0
2008-11-10 13:40:00,3.97,3.97,3.95,3.95,28100.0,3.97,3.97,3.95,3.95,28100.0
2008-11-10 13:45:00,3.95,3.96,3.95,3.95,4900.0,3.95,3.96,3.95,3.95,4900.0
2008-11-10 13:50:00,3.95,3.96,3.95,3.96,29200.0,3.95,3.96,3.95,3.96,29200.0
2008-11-10 13:55:00,3.96,4.0,3.95,3.98,28800.0,3.96,4.0,3.95,3.98,28800.0
2008-11-10 14:00:00,3.97,3.99,3.97,3.98,13700.0,3.97,3.99,3.97,3.98,13700.0
2008-11-10 14:05:00,3.98,3.99,3.98,3.98,14600.0,3.98,3.99,3.98,3.98,14600.0
2008-11-10 14:10:00,3.99,3.99,3.98,3.99,6200.0,3.99,3.99,3.98,3.99,6200.0
2008-11-10 14:15:00,3.99,3.99,3.95,3.95,40000.0,3.99,3.99,3.95,3.95,40000.0
2008-11-10 14:20:00,3.95,3.96,3.95,3.95,28500.0,3.95,3.96,3.95,3.95,28500.0
2008-11-10 14:25:00,3.95,3.96,3.95,3.95,23600.0,3.95,3.96,3.95,3.95,23600.0
2008-11-10 14:30:00,3.95,3.96,3.95,3.95,18900.0,3.95,3.96,3.95,3.95,18900.0
2008-11-10 14:35:00,3.96,3.96,3.95,3.96,17000.0,3.96,3.96,3.95,3.96,17000.0
2008-11-10 14:40:00,3.96,3.96,3.93,3.93,23100.0,3.96,3.96,3.93,3.93,23100.0
2008-11-10 14:45:00,3.94,3.94,3.9,3.91,24400.0,3.94,3.94,3.9,3.91,24400.0
2008-11-10 14:50:00,3.91,3.93,3.9,3.93,13800.0,3.91,3.93,3.9,3.93,13800.0
2008-11-10 14:55:00,3.92,3.93,3.9,3.9,16300.0,3.92,3.93,3.9,3.9,16300.0
2008-11-10 15:00:00,3.9,3.92,3.9,3.92,35300.0,3.9,3.92,3.9,3.92,35300.0
2008-11-10 15:05:00,3.92,3.93,3.9,3.9,63200.0,3.92,3.93,3.9,3.9,63200.0
2008-11-10 15:10:00,3.9,3.91,3.9,3.9,5700.0,3.9,3.91,3.9,3.9,5700.0
2008-11-10 15:15:00,3.91,3.93,3.9,3.9,71600.0,3.91,3.93,3.9,3.9,71600.0
2008-11-10 15:20:00,3.9,3.91,3.9,3.9,38100.0,3.9,3.91,3.9,3.9,38100.0
2008-11-10 15:25:00,3.9,3.93,3.88,3.92,51000.0,3.9,3.93,3.88,3.92,51000.0
2008-11-10 15:30:00,3.92,3.95,3.91,3.91,41900.0,3.92,3.95,3.91,3.91,41900.0
2008-11-10 15:35:00,3.92,3.92,3.9,3.9,46300.0,3.92,3.92,3.9,3.9,46300.0
2008-11-10 15:40:00,3.9,3.94,3.9,3.94,25000.0,3.9,3.94,3.9,3.94,25000.0
2008-11-10 15:45:00,3.94,3.94,3.9,3.92,59800.0,3.94,3.94,3.9,3.92,59800.0
2008-11-10 15:50:00,3.91,3.98,3.91,3.93,216300.0,3.91,3.98,3.91,3.93,216300.0
2008-11-10 15:55:00,3.93,3.95,3.91,3.94,170800.0,3.93,3.95,3.91,3.94,170800.0
2008-11-11 09:30:00,3.9,3.99,3.85,3.89,71700.0,3.9,3.99,3.85,3.89,71700.0
2008-11-11 09:35:00,3.89,3.91,3.87,3.89,70900.0,3.89,3.91,3.87,3.89,70900.0
2008-11-11 09:40:00,3.89,3.9,3.85,3.9,27400.0,3.89,3.9,3.85,3.9,27400.0
2008-11-11 09:45:00,3.9,3.92,3.82,3.84,66200.0,3.9,3.92,3.82,3.84,66200.0
2008-11-11 09:50:00,3.84,3.9,3.79,3.89,74000.0,3.84,3.9,3.79,3.89,74000.0
2008-11-11 09:55:00,3.89,3.9,3.87,3.9,47300.0,3.89,3.9,3.87,3.9,47300.0
2008-11-11 10:00:00,3.89,3.9,3.86,3.88,82800.0,3.89,3.9,3.86,3.88,82800.0
2008-11-11 10:05:00,3.89,3.89,3.87,3.89,20700.0,3.89,3.89,3.87,3.89,20700.0
2008-11-11 10:10:00,3.89,3.92,3.89,3.89,38500.0,3.89,3.92,3.89,3.89,38500.0
2008-11-11 10:15:00,3.89,3.91,3.88,3.89,52100.0,3.89,3.91,3.88,3.89,52100.0
2008-11-11 10:20:00,3.9,3.9,3.89,3.89,8500.0,3.9,3.9,3.89,3.89,8500.0
2008-11-11 10:25:00,3.89,3.91,3.89,3.9,42200.0,3.89,3.91,3.89,3.9,42200.0
2008-11-11 10:30:00,3.9,3.91,3.9,3.9,12700.0,3.9,3.91,3.9,3.9,12700.0
2008-11-11 10:35:00,3.9,3.91,3.88,3.88,24600.0,3.9,3.91,3.88,3.88,24600.0
2008-11-11 10:40:00,3.89,3.89,3.85,3.86,42100.0,3.89,3.89,3.85,3.86,42100.0
2008-11-11 10:45:00,3.85,3.86,3.81,3.82,32400.0,3.85,3.86,3.81,3.82,32400.0
2008-11-11 10:50:00,3.82,3.84,3.8,3.83,49600.0,3.82,3.84,3.8,3.83,49600.0
2008-11-11 10:55:00,3.84,3.86,3.82,3.82,34700.0,3.84,3.86,3.82,3.82,34700.0
2008-11-11 11:00:00,3.82,3.82,3.79,3.8,23200.0,3.82,3.82,3.79,3.8,23200.0
2008-11-11 11:05:00,3.79,3.79,3.75,3.75,26100.0,3.79,3.79,3.75,3.75,26100.0
2008-11-11 11:10:00,3.75,3.76,3.75,3.75,17300.0,3.75,3.76,3.75,3.75,17300.0
2008-11-11 11:15:00,3.75,3.77,3.75,3.76,33000.0,3.75,3.77,3.75,3.76,33000.0
2008-11-11 11:20:00,3.76,3.77,3.76,3.76,4700.0,3.76,3.77,3.76,3.76,4700.0
2008-11-11 11:25:00,3.76,3.77,3.76,3.76,12600.0,3.76,3.77,3.76,3.76,12600.0
2008-11-11 11:30:00,3.76,3.77,3.74,3.76,1632900.0,3.76,3.77,3.74,3.76,1632900.0
2008-11-11 11:35:00,3.75,3.76,3.74,3.76,24900.0,3.75,3.76,3.74,3.76,24900.0
2008-11-11 11:40:00,3.75,3.76,3.75,3.76,12800.0,3.75,3.76,3.75,3.76,12800.0
2008-11-11 11:45:00,3.76,3.77,3.75,3.77,17000.0,3.76,3.77,3.75,3.77,17000.0
2008-11-11 11:50:00,3.76,3.79,3.76,3.79,27500.0,3.76,3.79,3.76,3.79,27500.0
2008-11-11 11:55:00,3.79,3.79,3.78,3.78,3900.0,3.79,3.79,3.78,3.78,3900.0
2008-11-11 12:00:00,3.78,3.79,3.78,3.79,4100.0,3.78,3.79,3.78,3.79,4100.0
2008-11-11 12:05:00,3.78,3.79,3.78,3.78,9000.0,3.78,3.79,3.78,3.78,9000.0
2008-11-11 12:10:00,3.78,3.79,3.78,3.78,10100.0,3.78,3.79,3.78,3.78,10100.0
2008-11-11 12:15:00,3.78,3.79,3.78,3.78,13700.0,3.78,3.79,3.78,3.78,13700.0
2008-11-11 12:20:00,3.79,3.79,3.78,3.79,22500.0,3.79,3.79,3.78,3.79,22500.0
2008-11-11 12:25:00,3.78,3.79,3.78,3.78,8900.0,3.78,3.79,3.78,3.78,8900.0
2008-11-11 12:30:00,3.79,3.79,3.78,3.79,14200.0,3.79,3.79,3.78,3.79,14200.0
2008-11-11 12:35:00,3.79,3.79,3.78,3.78,6400.0,3.79,3.79,3.78,3.78,6400.0
2008-11-11 12:40:00,3.79,3.8,3.78,3.8,24800.0,3.79,3.8,3.78,3.8,24800.0
2008-11-11 12:45:00,3.79,3.8,3.79,3.8,23800.0,3.79,3.8,3.79,3.8,23800.0
2008-11-11 12:50:00,3.79,3.81,3.79,3.81,20000.0,3.79,3.81,3.79,3.81,20000.0
2008-11-11 12:55:00,3.8,3.81,3.8,3.81,17700.0,3.8,3.81,3.8,3.81,17700.0
2008-11-11 13:00:00,3.81,3.82,3.8,3.82,6600.0,3.81,3.82,3.8,3.82,6600.0
2008-11-11 13:05:00,3.82,3.82,3.81,3.82,18000.0,3.82,3.82,3.81,3.82,18000.0
2008-11-11 13:10:00,3.81,3.82,3.81,3.81,6700.0,3.81,3.82,3.81,3.81,6700.0
2008-11-11 13:15:00,3.82,3.87,3.81,3.87,106100.0,3.82,3.87,3.81,3.87,106100.0
2008-11-11 13:20:00,3.87,3.87,3.86,3.86,20000.0,3.87,3.87,3.86,3.86,20000.0
2008-11-11 13:25:00,3.86,3.87,3.86,3.87,20800.0,3.86,3.87,3.86,3.87,20800.0
2008-11-11 13:30:00,3.87,3.88,3.86,3.87,60700.0,3.87,3.88,3.86,3.87,60700.0
2008-11-11 13:35:00,3.87,3.88,3.87,3.87,15400.0,3.87,3.88,3.87,3.87,15400.0
2008-11-11 13:40:00,3.88,3.88,3.87,3.87,16200.0,3.88,3.88,3.87,3.87,16200.0
2008-11-11 13:45:00,3.88,3.89,3.88,3.89,17600.0,3.88,3.89,3.88,3.89,17600.0
2008-11-11 13:50:00,3.88,3.9,3.88,3.89,22300.0,3.88,3.9,3.88,3.89,22300.0
2008-11-11 13:55:00,3.89,3.9,3.89,3.89,12600.0,3.89,3.9,3.89,3.89,12600.0
2008-11-11 14:00:00,3.9,3.91,3.89,3.9,26200.0,3.9,3.91,3.89,3.9,26200.0
2008-11-11 14:05:00,3.9,3.9,3.89,3.9,50800.0,3.9,3.9,3.89,3.9,50800.0
2008-11-11 14:10:00,3.89,3.9,3.89,3.89,21200.0,3.89,3.9,3.89,3.89,21200.0
2008-11-11 14:15:00,3.89,3.89,3.88,3.89,36300.0,3.89,3.89,3.88,3.89,36300.0
2008-11-11 14:20:00,3.89,3.92,3.89,3.92,31900.0,3.89,3.92,3.89,3.92,31900.0
2008-11-11 14:25:00,3.92,3.95,3.91,3.95,28700.0,3.92,3.95,3.91,3.95,28700.0
2008-11-11 14:30:00,3.95,3.97,3.94,3.96,43400.0,3.95,3.97,3.94,3.96,43400.0
2008-11-11 14:35:00,3.97,3.98,3.95,3.95,31900.0,3.97,3.98,3.95,3.95,31900.0
2008-11-11 14:40:00,3.95,3.95,3.92,3.92,43900.0,3.95,3.95,3.92,3.92,43900.0
2008-11-11 14:45:00,3.92,3.93,3.91,3.91,32400.0,3.92,3.93,3.91,3.91,32400.0
2008-11-11 14:50:00,3.91,3.91,3.88,3.89,60000.0,3.91,3.91,3.88,3.89,60000.0
2008-11-11 14:55:00,3.89,3.9,3.88,3.88,48600.0,3.89,3.9,3.88,3.88,48600.0
2008-11-11 15:00:00,3.88,3.89,3.88,3.88,45500.0,3.88,3.89,3.88,3.88,45500.0
2008-11-11 15:05:00,3.89,3.9,3.88,3.9,56400.0,3.89,3.9,3.88,3.9,56400.0
2008-11-11 15:10:00,3.9,3.9,3.89,3.89,43000.0,3.9,3.9,3.89,3.89,43000.0
2008-11-11 15:15:00,3.89,3.9,3.89,3.9,18800.0,3.89,3.9,3.89,3.9,18800.0
2008-11-11 15:20:00,3.89,3.91,3.89,3.91,32200.0,3.89,3.91,3.89,3.91,32200.0
2008-11-11 15:25:00,3.91,3.94,3.9,3.93,95100.0,3.91,3.94,3.9,3.93,95100.0
2008-11-11 15:30:00,3.93,3.95,3.92,3.93,122900.0,3.93,3.95,3.92,3.93,122900.0
2008-11-11 15:35:00,3.93,3.93,3.88,3.88,141300.0,3.93,3.93,3.88,3.88,141300.0
2008-11-11 15:40:00,3.88,3.92,3.87,3.89,123600.0,3.88,3.92,3.87,3.89,123600.0
2008-11-11 15:45:00,3.9,3.93,3.89,3.91,76500.0,3.9,3.93,3.89,3.91,76500.0
2008-11-11 15:50:00,3.91,3.96,3.9,3.94,191700.0,3.91,3.96,3.9,3.94,191700.0
2008-11-11 15:55:00,3.93,3.95,3.93,3.93,152300.0,3.93,3.95,3.93,3.93,152300.0
2008-11-12 09:30:00,3.84,3.91,3.84,3.91,32700.0,3.84,3.91,3.84,3.91,32700.0
2008-11-12 09:35:00,3.9,3.92,3.87,3.87,26300.0,3.9,3.92,3.87,3.87,26300.0
2008-11-12 09:40:00,3.89,3.89,3.82,3.84,18200.0,3.89,3.89,3.82,3.84,18200.0
2008-11-12 09:45:00,3.84,3.87,3.83,3.86,13600.0,3.84,3.87,3.83,3.86,13600.0
2008-11-12 09:50:00,3.86,3.88,3.86,3.87,13600.0,3.86,3.88,3.86,3.87,13600.0
2008-11-12 09:55:00,3.87,3.88,3.85,3.85,23400.0,3.87,3.88,3.85,3.85,23400.0
2008-11-12 10:00:00,3.85,3.93,3.85,3.88,56600.0,3.85,3.93,3.85,3.88,56600.0
2008-11-12 10:05:00,3.87,3.87,3.82,3.83,36600.0,3.87,3.87,3.82,3.83,36600.0
2008-11-12 10:10:00,3.83,3.84,3.82,3.82,6500.0,3.83,3.84,3.82,3.82,6500.0
2008-11-12 10:15:00,3.82,3.83,3.8,3.8,23600.0,3.82,3.83,3.8,3.8,23600.0
2008-11-12 10:20:00,3.8,3.8,3.77,3.78,29600.0,3.8,3.8,3.77,3.78,29600.0
2008-11-12 10:25:00,3.78,3.79,3.76,3.76,21800.0,3.78,3.79,3.76,3.76,21800.0
2008-11-12 10:30:00,3.76,3.76,3.73,3.74,29500.0,3.76,3.76,3.73,3.74,29500.0
2008-11-12 10:35:00,3.73,3.77,3.72,3.75,203000.0,3.73,3.77,3.72,3.75,203000.0
2008-11-12 10:40:00,3.75,3.8,3.75,3.78,31400.0,3.75,3.8,3.75,3.78,31400.0
2008-11-12 10:45:00,3.79,3.8,3.78,3.79,23100.0,3.79,3.8,3.78,3.79,23100.0
2008-11-12 10:50:00,3.79,3.82,3.78,3.8,21000.0,3.79,3.82,3.78,3.8,21000.0
2008-11-12 10:55:00,3.79,3.81,3.78,3.78,21900.0,3.79,3.81,3.78,3.78,21900.0
2008-11-12 11:00:00,3.78,3.79,3.74,3.77,36100.0,3.78,3.79,3.74,3.77,36100.0
2008-11-12 11:05:00,3.76,3.77,3.74,3.75,23100.0,3.76,3.77,3.74,3.75,23100.0
2008-11-12 11:10:00,3.75,3.76,3.72,3.76,27900.0,3.75,3.76,3.72,3.76,27900.0
2008-11-12 11:15:00,3.75,3.79,3.73,3.79,16100.0,3.75,3.79,3.73,3.79,16100.0
2008-11-12 11:20:00,3.79,3.79,3.76,3.78,14700.0,3.79,3.79,3.76,3.78,14700.0
2008-11-12 11:25:00,3.77,3.78,3.76,3.76,17700.0,3.77,3.78,3.76,3.76,17700.0
2008-11-12 11:30:00,3.76,3.76,3.74,3.74,13000.0,3.76,3.76,3.74,3.74,13000.0
2008-11-12 11:35:00,3.74,3.75,3.73,3.73,21200.0,3.74,3.75,3.73,3.73,21200.0
2008-11-12 11:40:00,3.73,3.74,3.72,3.73,7000.0,3.73,3.74,3.72,3.73,7000.0
2008-11-12 11:45:00,3.73,3.74,3.73,3.73,25300.0,3.73,3.74,3.73,3.73,25300.0
2008-11-12 11:50:00,3.73,3.76,3.73,3.76,38400.0,3.73,3.76,3.73,3.76,38400.0
2008-11-12 11:55:00,3.76,3.76,3.74,3.75,37800.0,3.76,3.76,3.74,3.75,37800.0
2008-11-12 12:00:00,3.74,3.75,3.74,3.74,3600.0,3.74,3.75,3.74,3.74,3600.0
2008-11-12 12:05:00,3.75,3.76,3.74,3.75,38900.0,3.75,3.76,3.74,3.75,38900.0
2008-11-12 12:10:00,3.76,3.76,3.74,3.76,32800.0,3.76,3.76,3.74,3.76,32800.0
2008-11-12 12:15:00,3.75,3.76,3.75,3.76,25900.0,3.75,3.76,3.75,3.76,25900.0
2008-11-12 12:20:00,3.75,3.76,3.73,3.74,34700.0,3.75,3.76,3.73,3.74,34700.0
2008-11-12 12:25:00,3.75,3.76,3.74,3.74,20600.0,3.75,3.76,3.74,3.74,20600.0
2008-11-12 12:30:00,3.74,3.75,3.74,3.74,14100.0,3.74,3.75,3.74,3.74,14100.0
2008-11-12 12:35:00,3.74,3.76,3.74,3.75,33900.0,3.74,3.76,3.74,3.75,33900.0
2008-11-12 12:40:00,3.75,3.75,3.74,3.75,7400.0,3.75,3.75,3.74,3.75,7400.0
2008-11-12 12:45:00,3.74,3.75,3.72,3.72,23000.0,3.74,3.75,3.72,3.72,23000.0
2008-11-12 12:50:00,3.72,3.73,3.71,3.71,33200.0,3.72,3.73,3.71,3.71,33200.0
2008-11-12 12:55:00,3.71,3.72,3.71,3.71,8900.0,3.71,3.72,3.71,3.71,8900.0
2008-11-12 13:00:00,3.71,3.72,3.71,3.71,9000.0,3.71,3.72,3.71,3.71,9000.0
2008-11-12 13:05:00,3.71,3.72,3.71,3.71,19900.0,3.71,3.72,3.71,3.71,19900.0
2008-11-12 13:10:00,3.71,3.72,3.71,3.72,23400.0,3.71,3.72,3.71,3.72,23400.0
2008-11-12 13:15:00,3.71,3.72,3.71,3.71,21300.0,3.71,3.72,3.71,3.71,21300.0
2008-11-12 13:20:00,3.71,3.71,3.7,3.7,26700.0,3.71,3.71,3.7,3.7,26700.0
2008-11-12 13:25:00,3.7,3.71,3.7,3.7,15700.0,3.7,3.71,3.7,3.7,15700.0
2008-11-12 13:30:00,3.7,3.71,3.69,3.69,36700.0,3.7,3.71,3.69,3.69,36700.0
2008-11-12 13:35:00,3.68,3.69,3.68,3.68,34800.0,3.68,3.69,3.68,3.68,34800.0
2008-11-12 13:40:00,3.68,3.69,3.68,3.68,11000.0,3.68,3.69,3.68,3.68,11000.0
2008-11-12 13:45:00,3.68,3.69,3.68,3.68,24000.0,3.68,3.69,3.68,3.68,24000.0
2008-11-12 13:50:00,3.68,3.69,3.66,3.66,30400.0,3.68,3.69,3.66,3.66,30400.0
2008-11-12 13:55:00,3.66,3.67,3.66,3.67,23300.0,3.66,3.67,3.66,3.67,23300.0
2008-11-12 14:00:00,3.66,3.67,3.64,3.64,44600.0,3.66,3.67,3.64,3.64,44600.0
2008-11-12 14:05:00,3.65,3.65,3.62,3.62,46100.0,3.65,3.65,3.62,3.62,46100.0
2008-11-12 14:10:00,3.62,3.63,3.61,3.62,37000.0,3.62,3.63,3.61,3.62,37000.0
2008-11-12 14:15:00,3.61,3.62,3.61,3.61,22700.0,3.61,3.62,3.61,3.61,22700.0
2008-11-12 14:20:00,3.61,3.62,3.61,3.61,20000.0,3.61,3.62,3.61,3.61,20000.0
2008-11-12 14:25:00,3.61,3.62,3.61,3.62,12700.0,3.61,3.62,3.61,3.62,12700.0
2008-11-12 14:30:00,3.61,3.62,3.61,3.61,22300.0,3.61,3.62,3.61,3.61,22300.0
2008-11-12 14:35:00,3.62,3.62,3.61,3.61,11100.0,3.62,3.62,3.61,3.61,11100.0
2008-11-12 14:40:00,3.62,3.62,3.6,3.61,50800.0,3.62,3.62,3.6,3.61,50800.0
2008-11-12 14:45:00,3.61,3.61,3.6,3.61,25900.0,3.61,3.61,3.6,3.61,25900.0
2008-11-12 14:50:00,3.6,3.61,3.6,3.6,12000.0,3.6,3.61,3.6,3.6,12000.0
2008-11-12 14:55:00,3.6,3.61,3.57,3.57,54900.0,3.6,3.61,3.57,3.57,54900.0
2008-11-12 15:00:00,3.57,3.58,3.56,3.56,42600.0,3.57,3.58,3.56,3.56,42600.0
2008-11-12 15:05:00,3.57,3.57,3.56,3.57,38700.0,3.57,3.57,3.56,3.57,38700.0
2008-11-12 15:10:00,3.57,3.61,3.56,3.61,158900.0,3.57,3.61,3.56,3.61,158900.0
2008-11-12 15:15:00,3.61,3.62,3.61,3.62,25300.0,3.61,3.62,3.61,3.62,25300.0
2008-11-12 15:20:00,3.61,3.62,3.57,3.57,78800.0,3.61,3.62,3.57,3.57,78800.0
2008-11-12 15:25:00,3.58,3.58,3.57,3.57,33900.0,3.58,3.58,3.57,3.57,33900.0
2008-11-12 15:30:00,3.57,3.62,3.57,3.62,42800.0,3.57,3.62,3.57,3.62,42800.0
2008-11-12 15:35:00,3.62,3.62,3.59,3.59,54700.0,3.62,3.62,3.59,3.59,54700.0
2008-11-12 15:40:00,3.59,3.65,3.57,3.65,108300.0,3.59,3.65,3.57,3.65,108300.0
2008-11-12 15:45:00,3.64,3.65,3.61,3.62,78100.0,3.64,3.65,3.61,3.62,78100.0
2008-11-12 15:50:00,3.62,3.62,3.6,3.6,52200.0,3.62,3.62,3.6,3.6,52200.0
2008-11-12 15:55:00,3.61,3.61,3.6,3.6,90800.0,3.61,3.61,3.6,3.6,90800.0
2008-11-13 09:30:00,3.6,3.65,3.6,3.61,14600.0,3.6,3.65,3.6,3.61,14600.0
2008-11-13 09:35:00,3.62,3.63,3.6,3.61,13600.0,3.62,3.63,3.6,3.61,13600.0
2008-11-13 09:40:00,3.61,3.61,3.59,3.6,10000.0,3.61,3.61,3.59,3.6,10000.0
2008-11-13 09:45:00,3.6,3.6,3.57,3.58,9200.0,3.6,3.6,3.57,3.58,9200.0
2008-11-13 09:50:00,3.57,3.58,3.54,3.54,14700.0,3.57,3.58,3.54,3.54,14700.0
2008-11-13 09:55:00,3.55,3.55,3.53,3.54,16200.0,3.55,3.55,3.53,3.54,16200.0
2008-11-13 10:00:00,3.54,3.55,3.53,3.55,7400.0,3.54,3.55,3.53,3.55,7400.0
2008-11-13 10:05:00,3.54,3.56,3.54,3.54,28500.0,3.54,3.56,3.54,3.54,28500.0
2008-11-13 10:10:00,3.55,3.57,3.54,3.57,41300.0,3.55,3.57,3.54,3.57,41300.0
2008-11-13 10:15:00,3.57,3.62,3.56,3.61,15700.0,3.57,3.62,3.56,3.61,15700.0
2008-11-13 10:20:00,3.61,3.67,3.61,3.66,26100.0,3.61,3.67,3.61,3.66,26100.0
2008-11-13 10:25:00,3.65,3.66,3.64,3.66,25600.0,3.65,3.66,3.64,3.66,25600.0
2008-11-13 10:30:00,3.66,3.68,3.65,3.67,12500.0,3.66,3.68,3.65,3.67,12500.0
2008-11-13 10:35:00,3.68,3.68,3.65,3.65,18200.0,3.68,3.68,3.65,3.65,18200.0
2008-11-13 10:40:00,3.65,3.69,3.65,3.66,67700.0,3.65,3.69,3.65,3.66,67700.0
2008-11-13 10:45:00,3.66,3.66,3.64,3.64,19700.0,3.66,3.66,3.64,3.64,19700.0
2008-11-13 10:50:00,3.65,3.65,3.64,3.65,19200.0,3.65,3.65,3.64,3.65,19200.0
2008-11-13 10:55:00,3.64,3.64,3.62,3.62,29400.0,3.64,3.64,3.62,3.62,29400.0
2008-11-13 11:00:00,3.62,3.63,3.62,3.63,4400.0,3.62,3.63,3.62,3.63,4400.0
2008-11-13 11:05:00,3.63,3.63,3.58,3.58,44300.0,3.63,3.63,3.58,3.58,44300.0
2008-11-13 11:10:00,3.58,3.6,3.58,3.6,32400.0,3.58,3.6,3.58,3.6,32400.0
2008-11-13 11:15:00,3.59,3.59,3.58,3.58,13000.0,3.59,3.59,3.58,3.58,13000.0
2008-11-13 11:20:00,3.58,3.59,3.57,3.59,29400.0,3.58,3.59,3.57,3.59,29400.0
2008-11-13 11:25:00,3.59,3.59,3.57,3.57,17500.0,3.59,3.59,3.57,3.57,17500.0
2008-11-13 11:30:00,3.58,3.58,3.57,3.57,11100.0,3.58,3.58,3.57,3.57,11100.0
2008-11-13 11:35:00,3.56,3.57,3.54,3.54,28500.0,3.56,3.57,3.54,3.54,28500.0
2008-11-13 11:40:00,3.54,3.55,3.54,3.54,22800.0,3.54,3.55,3.54,3.54,22800.0
2008-11-13 11:45:00,3.54,3.55,3.54,3.54,26300.0,3.54,3.55,3.54,3.54,26300.0
2008-11-13 11:50:00,3.55,3.55,3.52,3.52,57700.0,3.55,3.55,3.52,3.52,57700.0
2008-11-13 11:55:00,3.52,3.53,3.5,3.51,39900.0,3.52,3.53,3.5,3.51,39900.0
2008-11-13 12:00:00,3.51,3.52,3.5,3.51,17300.0,3.51,3.52,3.5,3.51,17300.0
2008-11-13 12:05:00,3.51,3.51,3.48,3.48,41000.0,3.51,3.51,3.48,3.48,41000.0
2008-11-13 12:10:00,3.48,3.49,3.47,3.47,12400.0,3.48,3.49,3.47,3.47,12400.0
2008-11-13 12:15:00,3.47,3.47,3.44,3.45,29800.0,3.47,3.47,3.44,3.45,29800.0
2008-11-13 12:20:00,3.44,3.45,3.42,3.42,22300.0,3.44,3.45,3.42,3.42,22300.0
2008-11-13 12:25:00,3.42,3.43,3.39,3.39,22200.0,3.42,3.43,3.39,3.39,22200.0
2008-11-13 12:30:00,3.39,3.39,3.37,3.37,17200.0,3.39,3.39,3.37,3.37,17200.0
2008-11-13 12:35:00,3.37,3.38,3.36,3.36,31900.0,3.37,3.38,3.36,3.36,31900.0
2008-11-13 12:40:00,3.37,3.37,3.34,3.36,49500.0,3.37,3.37,3.34,3.36,49500.0
2008-11-13 12:45:00,3.35,3.37,3.35,3.36,15300.0,3.35,3.37,3.35,3.36,15300.0
2008-11-13 12:50:00,3.36,3.37,3.33,3.34,43800.0,3.36,3.37,3.33,3.34,43800.0
2008-11-13 12:55:00,3.34,3.35,3.3,3.3,42200.0,3.34,3.35,3.3,3.3,42200.0
2008-11-13 13:00:00,3.3,3.32,3.3,3.32,31100.0,3.3,3.32,3.3,3.32,31100.0
2008-11-13 13:05:00,3.31,3.32,3.31,3.32,9000.0,3.31,3.32,3.31,3.32,9000.0
2008-11-13 13:10:00,3.32,3.32,3.31,3.32,5500.0,3.32,3.32,3.31,3.32,5500.0
2008-11-13 13:15:00,3.31,3.38,3.31,3.37,96800.0,3.31,3.38,3.31,3.37,96800.0
2008-11-13 13:20:00,3.36,3.36,3.34,3.34,14300.0,3.36,3.36,3.34,3.34,14300.0
2008-11-13 13:25:00,3.35,3.39,3.34,3.39,32300.0,3.35,3.39,3.34,3.39,32300.0
2008-11-13 13:30:00,3.39,3.42,3.39,3.39,46800.0,3.39,3.42,3.39,3.39,46800.0
2008-11-13 13:35:00,3.39,3.42,3.39,3.42,72500.0,3.39,3.42,3.39,3.42,72500.0
2008-11-13 13:40:00,3.43,3.45,3.42,3.45,38000.0,3.43,3.45,3.42,3.45,38000.0
2008-11-13 13:45:00,3.45,3.48,3.42,3.42,30100.0,3.45,3.48,3.42,3.42,30100.0
2008-11-13 13:50:00,3.42,3.51,3.42,3.48,77100.0,3.42,3.51,3.42,3.48,77100.0
2008-11-13 13:55:00,3.48,3.5,3.44,3.44,32600.0,3.48,3.5,3.44,3.44,32600.0
2008-11-13 14:00:00,3.45,3.49,3.43,3.44,76500.0,3.45,3.49,3.43,3.44,76500.0
2008-11-13 14:05:00,3.44,3.45,3.41,3.45,46900.0,3.44,3.45,3.41,3.45,46900.0
2008-11-13 14:10:00,3.45,3.46,3.42,3.44,27500.0,3.45,3.46,3.42,3.44,27500.0
2008-11-13 14:15:00,3.44,3.47,3.43,3.44,27200.0,3.44,3.47,3.43,3.44,27200.0
2008-11-13 14:20:00,3.44,3.5,3.44,3.5,35900.0,3.44,3.5,3.44,3.5,35900.0
2008-11-13 14:25:00,3.49,3.55,3.49,3.55,47000.0,3.49,3.55,3.49,3.55,47000.0
2008-11-13 14:30:00,3.54,3.56,3.52,3.53,85100.0,3.54,3.56,3.52,3.53,85100.0
2008-11-13 14:35:00,3.54,3.63,3.53,3.62,73200.0,3.54,3.63,3.53,3.62,73200.0
2008-11-13 14:40:00,3.62,3.64,3.59,3.62,84100.0,3.62,3.64,3.59,3.62,84100.0
2008-11-13 14:45:00,3.62,3.7,3.62,3.65,46100.0,3.62,3.7,3.62,3.65,46100.0
2008-11-13 14:50:00,3.66,3.7,3.63,3.66,46600.0,3.66,3.7,3.63,3.66,46600.0
2008-11-13 14:55:00,3.66,3.7,3.65,3.65,34400.0,3.66,3.7,3.65,3.65,34400.0
2008-11-13 15:00:00,3.65,3.68,3.63,3.63,52600.0,3.65,3.68,3.63,3.63,52600.0
2008-11-13 15:05:00,3.63,3.65,3.58,3.59,43100.0,3.63,3.65,3.58,3.59,43100.0
2008-11-13 15:10:00,3.58,3.64,3.58,3.62,55300.0,3.58,3.64,3.58,3.62,55300.0
2008-11-13 15:15:00,3.61,3.64,3.57,3.61,35600.0,3.61,3.64,3.57,3.61,35600.0
2008-11-13 15:20:00,3.61,3.7,3.61,3.69,46900.0,3.61,3.7,3.61,3.69,46900.0
2008-11-13 15:25:00,3.69,3.76,3.68,3.76,80700.0,3.69,3.76,3.68,3.76,80700.0
2008-11-13 15:30:00,3.76,3.8,3.73,3.8,51700.0,3.76,3.8,3.73,3.8,51700.0
2008-11-13 15:35:00,3.8,3.8,3.77,3.77,46400.0,3.8,3.8,3.77,3.77,46400.0
2008-11-13 15:40:00,3.78,3.79,3.77,3.78,57900.0,3.78,3.79,3.77,3.78,57900.0
2008-11-13 15:45:00,3.79,3.79,3.78,3.79,21900.0,3.79,3.79,3.78,3.79,21900.0
2008-11-13 15:50:00,3.79,3.86,3.78,3.86,114600.0,3.79,3.86,3.78,3.86,114600.0
2008-11-13 15:55:00,3.85,3.98,3.85,3.95,266200.0,3.85,3.98,3.85,3.95,266200.0
2008-11-14 09:30:00,3.98,3.98,3.83,3.87,31700.0,3.98,3.98,3.83,3.87,31700.0
2008-11-14 09:35:00,3.87,3.91,3.87,3.9,22600.0,3.87,3.91,3.87,3.9,22600.0
2008-11-14 09:40:00,3.9,3.94,3.89,3.93,15900.0,3.9,3.94,3.89,3.93,15900.0
2008-11-14 09:45:00,3.94,3.97,3.93,3.94,22000.0,3.94,3.97,3.93,3.94,22000.0
2008-11-14 09:50:00,3.93,3.94,3.91,3.92,18200.0,3.93,3.94,3.91,3.92,18200.0
2008-11-14 09:55:00,3.92,3.98,3.91,3.98,55900.0,3.92,3.98,3.91,3.98,55900.0
2008-11-14 10:00:00,3.98,3.99,3.94,3.97,72200.0,3.98,3.99,3.94,3.97,72200.0
2008-11-14 10:05:00,3.98,3.99,3.92,3.92,45800.0,3.98,3.99,3.92,3.92,45800.0
2008-11-14 10:10:00,3.92,3.93,3.88,3.88,7900.0,3.92,3.93,3.88,3.88,7900.0
2008-11-14 10:15:00,3.87,3.87,3.84,3.84,36100.0,3.87,3.87,3.84,3.84,36100.0
2008-11-14 10:20:00,3.83,3.85,3.82,3.82,13300.0,3.83,3.85,3.82,3.82,13300.0
2008-11-14 10:25:00,3.82,3.82,3.8,3.81,15500.0,3.82,3.82,3.8,3.81,15500.0
2008-11-14 10:30:00,3.81,3.81,3.78,3.78,37000.0,3.81,3.81,3.78,3.78,37000.0
2008-11-14 10:35:00,3.78,3.78,3.75,3.75,35600.0,3.78,3.78,3.75,3.75,35600.0
2008-11-14 10:40:00,3.75,3.75,3.72,3.74,42600.0,3.75,3.75,3.72,3.74,42600.0
2008-11-14 10:45:00,3.73,3.77,3.72,3.76,45100.0,3.73,3.77,3.72,3.76,45100.0
2008-11-14 10:50:00,3.77,3.78,3.74,3.74,10200.0,3.77,3.78,3.74,3.74,10200.0
2008-11-14 10:55:00,3.74,3.74,3.73,3.73,10800.0,3.74,3.74,3.73,3.73,10800.0
2008-11-14 11:00:00,3.73,3.73,3.68,3.69,20400.0,3.73,3.73,3.68,3.69,20400.0
2008-11-14 11:05:00,3.69,3.7,3.68,3.68,5600.0,3.69,3.7,3.68,3.68,5600.0
2008-11-14 11:10:00,3.68,3.7,3.66,3.7,31000.0,3.68,3.7,3.66,3.7,31000.0
2008-11-14 11:15:00,3.71,3.73,3.7,3.72,11500.0,3.71,3.73,3.7,3.72,11500.0
2008-11-14 11:20:00,3.72,3.73,3.71,3.71,27400.0,3.72,3.73,3.71,3.71,27400.0
2008-11-14 11:25:00,3.72,3.73,3.71,3.72,17500.0,3.72,3.73,3.71,3.72,17500.0
2008-11-14 11:30:00,3.72,3.72,3.7,3.72,58500.0,3.72,3.72,3.7,3.72,58500.0
2008-11-14 11:35:00,3.72,3.74,3.71,3.72,65100.0,3.72,3.74,3.71,3.72,65100.0
2008-11-14 11:40:00,3.72,3.73,3.72,3.73,26300.0,3.72,3.73,3.72,3.73,26300.0
2008-11-14 11:45:00,3.73,3.76,3.72,3.75,19000.0,3.73,3.76,3.72,3.75,19000.0
2008-11-14 11:50:00,3.76,3.77,3.72,3.73,35500.0,3.76,3.77,3.72,3.73,35500.0
2008-11-14 11:55:00,3.72,3.72,3.7,3.72,24300.0,3.72,3.72,3.7,3.72,24300.0
2008-11-14 12:00:00,3.71,3.71,3.67,3.68,12800.0,3.71,3.71,3.67,3.68,12800.0
2008-11-14 12:05:00,3.67,3.67,3.65,3.66,16800.0,3.67,3.67,3.65,3.66,16800.0
2008-11-14 12:10:00,3.66,3.67,3.65,3.66,13400.0,3.66,3.67,3.65,3.66,13400.0
2008-11-14 12:15:00,3.66,3.66,3.62,3.63,21500.0,3.66,3.66,3.62,3.63,21500.0
2008-11-14 12:20:00,3.63,3.66,3.63,3.65,27900.0,3.63,3.66,3.63,3.65,27900.0
2008-11-14 12:25:00,3.66,3.69,3.65,3.69,33200.0,3.66,3.69,3.65,3.69,33200.0
2008-11-14 12:30:00,3.68,3.69,3.67,3.68,27200.0,3.68,3.69,3.67,3.68,27200.0
2008-11-14 12:35:00,3.68,3.72,3.68,3.71,19500.0,3.68,3.72,3.68,3.71,19500.0
2008-11-14 12:40:00,3.71,3.73,3.71,3.73,12000.0,3.71,3.73,3.71,3.73,12000.0
2008-11-14 12:45:00,3.73,3.75,3.72,3.74,21000.0,3.73,3.75,3.72,3.74,21000.0
2008-11-14 12:50:00,3.74,3.77,3.74,3.75,87200.0,3.74,3.77,3.74,3.75,87200.0
2008-11-14 12:55:00,3.76,3.76,3.75,3.76,6500.0,3.76,3.76,3.75,3.76,6500.0
2008-11-14 13:00:00,3.75,3.77,3.75,3.75,27100.0,3.75,3.77,3.75,3.75,27100.0
2008-11-14 13:05:00,3.75,3.75,3.73,3.74,41500.0,3.75,3.75,3.73,3.74,41500.0
2008-11-14 13:10:00,3.74,3.74,3.72,3.73,13600.0,3.74,3.74,3.72,3.73,13600.0
2008-11-14 13:15:00,3.72,3.77,3.71,3.77,62100.0,3.72,3.77,3.71,3.77,62100.0
2008-11-14 13:20:00,3.77,3.77,3.73,3.73,14600.0,3.77,3.77,3.73,3.73,14600.0
2008-11-14 13:25:00,3.74,3.78,3.74,3.77,29200.0,3.74,3.78,3.74,3.77,29200.0
2008-11-14 13:30:00,3.77,3.81,3.76,3.8,44500.0,3.77,3.81,3.76,3.8,44500.0
2008-11-14 13:35:00,3.81,3.82,3.8,3.81,17200.0,3.81,3.82,3.8,3.81,17200.0
2008-11-14 13:40:00,3.82,3.82,3.8,3.8,6400.0,3.82,3.82,3.8,3.8,6400.0
2008-11-14 13:45:00,3.8,3.84,3.8,3.84,29700.0,3.8,3.84,3.8,3.84,29700.0
2008-11-14 13:50:00,3.84,3.86,3.81,3.85,71600.0,3.84,3.86,3.81,3.85,71600.0
2008-11-14 13:55:00,3.85,3.87,3.83,3.83,22800.0,3.85,3.87,3.83,3.83,22800.0
2008-11-14 14:00:00,3.82,3.89,3.82,3.89,61700.0,3.82,3.89,3.82,3.89,61700.0
2008-11-14 14:05:00,3.89,3.92,3.87,3.89,83900.0,3.89,3.92,3.87,3.89,83900.0
2008-11-14 14:10:00,3.89,3.92,3.88,3.88,55000.0,3.89,3.92,3.88,3.88,55000.0
2008-11-14 14:15:00,3.89,3.96,3.89,3.96,39200.0,3.89,3.96,3.89,3.96,39200.0
2008-11-14 14:20:00,3.96,3.96,3.91,3.91,14300.0,3.96,3.96,3.91,3.91,14300.0
2008-11-14 14:25:00,3.92,3.92,3.88,3.89,34400.0,3.92,3.92,3.88,3.89,34400.0
2008-11-14 14:30:00,3.89,3.91,3.89,3.9,56900.0,3.89,3.91,3.89,3.9,56900.0
2008-11-14 14:35:00,3.9,3.92,3.9,3.92,25700.0,3.9,3.92,3.9,3.92,25700.0
2008-11-14 14:40:00,3.92,3.95,3.92,3.94,33400.0,3.92,3.95,3.92,3.94,33400.0
2008-11-14 14:45:00,3.93,3.94,3.89,3.9,47900.0,3.93,3.94,3.89,3.9,47900.0
2008-11-14 14:50:00,3.9,3.91,3.89,3.9,36100.0,3.9,3.91,3.89,3.9,36100.0
2008-11-14 14:55:00,3.9,3.93,3.89,3.92,56200.0,3.9,3.93,3.89,3.92,56200.0
2008-11-14 15:00:00,3.93,3.96,3.92,3.92,61700.0,3.93,3.96,3.92,3.92,61700.0
2008-11-14 15:05:00,3.92,3.96,3.91,3.96,41900.0,3.92,3.96,3.91,3.96,41900.0
2008-11-14 15:10:00,3.97,4.01,3.92,4.0,130500.0,3.97,4.01,3.92,4.0,130500.0
2008-11-14 15:15:00,4.01,4.04,3.98,3.98,284600.0,4.01,4.04,3.98,3.98,284600.0
2008-11-14 15:20:00,3.98,4.01,3.98,4.0,57800.0,3.98,4.01,3.98,4.0,57800.0
2008-11-14 15:25:00,4.0,4.01,3.95,3.95,62700.0,4.0,4.01,3.95,3.95,62700.0
2008-11-14 15:30:00,3.95,3.96,3.91,3.92,69100.0,3.95,3.96,3.91,3.92,69100.0
2008-11-14 15:35:00,3.91,3.93,3.89,3.91,96300.0,3.91,3.93,3.89,3.91,96300.0
2008-11-14 15:40:00,3.91,3.91,3.86,3.89,99400.0,3.91,3.91,3.86,3.89,99400.0
2008-11-14 15:45:00,3.9,3.95,3.89,3.95,139900.0,3.9,3.95,3.89,3.95,139900.0
2008-11-14 15:50:00,3.95,4.01,3.92,3.92,213500.0,3.95,4.01,3.92,3.92,213500.0
2008-11-14 15:55:00,3.92,3.94,3.88,3.89,249600.0,3.92,3.94,3.88,3.89,249600.0
2008-11-17 09:30:00,3.84,3.88,3.77,3.87,30300.0,3.84,3.88,3.77,3.87,30300.0
2008-11-17 09:35:00,3.85,3.88,3.83,3.83,21700.0,3.85,3.88,3.83,3.83,21700.0
2008-11-17 09:40:00,3.82,3.85,3.76,3.83,35300.0,3.82,3.85,3.76,3.83,35300.0
2008-11-17 09:45:00,3.84,3.84,3.79,3.79,31500.0,3.84,3.84,3.79,3.79,31500.0
2008-11-17 09:50:00,3.79,3.85,3.79,3.83,43200.0,3.79,3.85,3.79,3.83,43200.0
2008-11-17 09:55:00,3.83,3.83,3.78,3.79,27400.0,3.83,3.83,3.78,3.79,27400.0
2008-11-17 10:00:00,3.79,3.8,3.72,3.72,36900.0,3.79,3.8,3.72,3.72,36900.0
2008-11-17 10:05:00,3.73,3.74,3.72,3.73,30300.0,3.73,3.74,3.72,3.73,30300.0
2008-11-17 10:10:00,3.72,3.73,3.72,3.73,26800.0,3.72,3.73,3.72,3.73,26800.0
2008-11-17 10:15:00,3.73,3.73,3.67,3.67,43100.0,3.73,3.73,3.67,3.67,43100.0
2008-11-17 10:20:00,3.67,3.67,3.64,3.67,44700.0,3.67,3.67,3.64,3.67,44700.0
2008-11-17 10:25:00,3.67,3.71,3.67,3.71,45100.0,3.67,3.71,3.67,3.71,45100.0
2008-11-17 10:30:00,3.71,3.73,3.69,3.73,32600.0,3.71,3.73,3.69,3.73,32600.0
2008-11-17 10:35:00,3.73,3.73,3.7,3.71,20300.0,3.73,3.73,3.7,3.71,20300.0
2008-11-17 10:40:00,3.71,3.71,3.67,3.7,19600.0,3.71,3.71,3.67,3.7,19600.0
2008-11-17 10:45:00,3.7,3.7,3.67,3.67,29600.0,3.7,3.7,3.67,3.67,29600.0
2008-11-17 10:50:00,3.68,3.72,3.68,3.69,22600.0,3.68,3.72,3.68,3.69,22600.0
2008-11-17 10:55:00,3.68,3.7,3.68,3.7,10500.0,3.68,3.7,3.68,3.7,10500.0
2008-11-17 11:00:00,3.7,3.73,3.69,3.72,31400.0,3.7,3.73,3.69,3.72,31400.0
2008-11-17 11:05:00,3.73,3.76,3.73,3.74,30200.0,3.73,3.76,3.73,3.74,30200.0
2008-11-17 11:10:00,3.75,3.76,3.72,3.72,43400.0,3.75,3.76,3.72,3.72,43400.0
2008-11-17 11:15:00,3.73,3.74,3.72,3.72,23800.0,3.73,3.74,3.72,3.72,23800.0
2008-11-17 11:20:00,3.72,3.73,3.71,3.72,15100.0,3.72,3.73,3.71,3.72,15100.0
2008-11-17 11:25:00,3.73,3.73,3.72,3.73,19300.0,3.73,3.73,3.72,3.73,19300.0
2008-11-17 11:30:00,3.73,3.73,3.71,3.72,67300.0,3.73,3.73,3.71,3.72,67300.0
2008-11-17 11:35:00,3.72,3.73,3.71,3.71,17500.0,3.72,3.73,3.71,3.71,17500.0
2008-11-17 11:40:00,3.71,3.72,3.67,3.69,34800.0,3.71,3.72,3.67,3.69,34800.0
2008-11-17 11:45:00,3.7,3.75,3.69,3.75,50500.0,3.7,3.75,3.69,3.75,50500.0
2008-11-17 11:50:00,3.75,3.76,3.73,3.74,29300.0,3.75,3.76,3.73,3.74,29300.0
2008-11-17 11:55:00,3.74,3.76,3.73,3.76,28700.0,3.74,3.76,3.73,3.76,28700.0
2008-11-17 12:00:00,3.75,3.76,3.73,3.73,31500.0,3.75,3.76,3.73,3.73,31500.0
2008-11-17 12:05:00,3.73,3.77,3.73,3.77,32700.0,3.73,3.77,3.73,3.77,32700.0
2008-11-17 12:10:00,3.77,3.8,3.73,3.73,53700.0,3.77,3.8,3.73,3.73,53700.0
2008-11-17 12:15:00,3.73,3.74,3.72,3.74,26300.0,3.73,3.74,3.72,3.74,26300.0
2008-11-17 12:20:00,3.74,3.75,3.74,3.75,7200.0,3.74,3.75,3.74,3.75,7200.0
2008-11-17 12:25:00,3.74,3.75,3.7,3.71,73200.0,3.74,3.75,3.7,3.71,73200.0
2008-11-17 12:30:00,3.71,3.73,3.71,3.73,20300.0,3.71,3.73,3.71,3.73,20300.0
2008-11-17 12:35:00,3.73,3.73,3.71,3.73,39400.0,3.73,3.73,3.71,3.73,39400.0
2008-11-17 12:40:00,3.72,3.73,3.72,3.73,44400.0,3.72,3.73,3.72,3.73,44400.0
2008-11-17 12:45:00,3.72,3.76,3.72,3.76,31100.0,3.72,3.76,3.72,3.76,31100.0
2008-11-17 12:50:00,3.76,3.76,3.73,3.75,22000.0,3.76,3.76,3.73,3.75,22000.0
2008-11-17 12:55:00,3.74,3.74,3.72,3.73,11600.0,3.74,3.74,3.72,3.73,11600.0
2008-11-17 13:00:00,3.72,3.73,3.71,3.72,61800.0,3.72,3.73,3.71,3.72,61800.0
2008-11-17 13:05:00,3.71,3.71,3.67,3.68,58700.0,3.71,3.71,3.67,3.68,58700.0
2008-11-17 13:10:00,3.67,3.69,3.67,3.69,37700.0,3.67,3.69,3.67,3.69,37700.0
2008-11-17 13:15:00,3.69,3.7,3.68,3.69,45800.0,3.69,3.7,3.68,3.69,45800.0
2008-11-17 13:20:00,3.68,3.7,3.68,3.69,20500.0,3.68,3.7,3.68,3.69,20500.0
2008-11-17 13:25:00,3.69,3.69,3.67,3.68,50100.0,3.69,3.69,3.67,3.68,50100.0
2008-11-17 13:30:00,3.69,3.7,3.67,3.67,19500.0,3.69,3.7,3.67,3.67,19500.0
2008-11-17 13:35:00,3.67,3.67,3.66,3.66,14600.0,3.67,3.67,3.66,3.66,14600.0
2008-11-17 13:40:00,3.66,3.67,3.63,3.63,30400.0,3.66,3.67,3.63,3.63,30400.0
2008-11-17 13:45:00,3.64,3.65,3.63,3.64,19900.0,3.64,3.65,3.63,3.64,19900.0
2008-11-17 13:50:00,3.64,3.67,3.64,3.67,44900.0,3.64,3.67,3.64,3.67,44900.0
2008-11-17 13:55:00,3.67,3.67,3.65,3.65,13800.0,3.67,3.67,3.65,3.65,13800.0
2008-11-17 14:00:00,3.65,3.66,3.63,3.63,33400.0,3.65,3.66,3.63,3.63,33400.0
2008-11-17 14:05:00,3.63,3.64,3.61,3.63,33300.0,3.63,3.64,3.61,3.63,33300.0
2008-11-17 14:10:00,3.63,3.66,3.63,3.65,36200.0,3.63,3.66,3.63,3.65,36200.0
2008-11-17 14:15:00,3.66,3.67,3.64,3.64,22200.0,3.66,3.67,3.64,3.64,22200.0
2008-11-17 14:20:00,3.64,3.65,3.63,3.64,39100.0,3.64,3.65,3.63,3.64,39100.0
2008-11-17 14:25:00,3.63,3.66,3.63,3.64,65500.0,3.63,3.66,3.63,3.64,65500.0
2008-11-17 14:30:00,3.65,3.67,3.64,3.67,53800.0,3.65,3.67,3.64,3.67,53800.0
2008-11-17 14:35:00,3.67,3.68,3.66,3.67,67900.0,3.67,3.68,3.66,3.67,67900.0
2008-11-17 14:40:00,3.66,3.68,3.66,3.68,29900.0,3.66,3.68,3.66,3.68,29900.0
2008-11-17 14:45:00,3.68,3.69,3.67,3.68,19600.0,3.68,3.69,3.67,3.68,19600.0
2008-11-17 14:50:00,3.68,3.69,3.66,3.68,55900.0,3.68,3.69,3.66,3.68,55900.0
2008-11-17 14:55:00,3.68,3.68,3.67,3.67,24800.0,3.68,3.68,3.67,3.67,24800.0
2008-11-17 15:00:00,3.68,3.7,3.67,3.7,34300.0,3.68,3.7,3.67,3.7,34300.0
2008-11-17 15:05:00,3.7,3.7,3.69,3.69,30100.0,3.7,3.7,3.69,3.69,30100.0
2008-11-17 15:10:00,3.7,3.7,3.69,3.7,77600.0,3.7,3.7,3.69,3.7,77600.0
2008-11-17 15:15:00,3.7,3.72,3.7,3.72,119400.0,3.7,3.72,3.7,3.72,119400.0
2008-11-17 15:20:00,3.71,3.73,3.67,3.73,170900.0,3.71,3.73,3.67,3.73,170900.0
2008-11-17 15:25:00,3.73,3.75,3.72,3.74,199400.0,3.73,3.75,3.72,3.74,199400.0
2008-11-17 15:30:00,3.75,3.76,3.72,3.73,132200.0,3.75,3.76,3.72,3.73,132200.0
2008-11-17 15:35:00,3.72,3.74,3.69,3.7,165200.0,3.72,3.74,3.69,3.7,165200.0
2008-11-17 15:40:00,3.7,3.73,3.69,3.72,107800.0,3.7,3.73,3.69,3.72,107800.0
2008-11-17 15:45:00,3.72,3.73,3.7,3.7,106400.0,3.72,3.73,3.7,3.7,106400.0
2008-11-17 15:50:00,3.7,3.7,3.65,3.67,150900.0,3.7,3.7,3.65,3.67,150900.0
2008-11-17 15:55:00,3.67,3.67,3.62,3.64,205300.0,3.67,3.67,3.62,3.64,205300.0
2008-11-18 09:30:00,3.59,3.78,3.54,3.72,59100.0,3.59,3.78,3.54,3.72,59100.0
2008-11-18 09:35:00,3.73,3.73,3.68,3.69,33200.0,3.73,3.73,3.68,3.69,33200.0
2008-11-18 09:40:00,3.69,3.69,3.67,3.67,19800.0,3.69,3.69,3.67,3.67,19800.0
2008-11-18 09:45:00,3.67,3.68,3.67,3.68,16800.0,3.67,3.68,3.67,3.68,16800.0
2008-11-18 09:50:00,3.68,3.72,3.68,3.72,160100.0,3.68,3.72,3.68,3.72,160100.0
2008-11-18 09:55:00,3.71,3.72,3.71,3.71,36500.0,3.71,3.72,3.71,3.71,36500.0
2008-11-18 10:00:00,3.72,3.74,3.71,3.72,29000.0,3.72,3.74,3.71,3.72,29000.0
2008-11-18 10:05:00,3.72,3.74,3.72,3.72,28000.0,3.72,3.74,3.72,3.72,28000.0
2008-11-18 10:10:00,3.72,3.76,3.72,3.75,28400.0,3.72,3.76,3.72,3.75,28400.0
2008-11-18 10:15:00,3.76,3.8,3.75,3.79,22200.0,3.76,3.8,3.75,3.79,22200.0
2008-11-18 10:20:00,3.79,3.8,3.79,3.79,35400.0,3.79,3.8,3.79,3.79,35400.0
2008-11-18 10:25:00,3.79,3.79,3.78,3.79,10200.0,3.79,3.79,3.78,3.79,10200.0
2008-11-18 10:30:00,3.78,3.8,3.75,3.76,67400.0,3.78,3.8,3.75,3.76,67400.0
2008-11-18 10:35:00,3.76,3.77,3.76,3.76,64600.0,3.76,3.77,3.76,3.76,64600.0
2008-11-18 10:40:00,3.76,3.77,3.75,3.76,57300.0,3.76,3.77,3.75,3.76,57300.0
2008-11-18 10:45:00,3.76,3.77,3.76,3.76,13800.0,3.76,3.77,3.76,3.76,13800.0
2008-11-18 10:50:00,3.76,3.77,3.76,3.76,13600.0,3.76,3.77,3.76,3.76,13600.0
2008-11-18 10:55:00,3.77,3.79,3.76,3.77,52000.0,3.77,3.79,3.76,3.77,52000.0
2008-11-18 11:00:00,3.76,3.77,3.73,3.75,184300.0,3.76,3.77,3.73,3.75,184300.0
2008-11-18 11:05:00,3.75,3.76,3.75,3.75,15100.0,3.75,3.76,3.75,3.75,15100.0
2008-11-18 11:10:00,3.75,3.76,3.75,3.76,31400.0,3.75,3.76,3.75,3.76,31400.0
2008-11-18 11:15:00,3.76,3.78,3.75,3.77,44500.0,3.76,3.78,3.75,3.77,44500.0
2008-11-18 11:20:00,3.78,3.78,3.75,3.76,67900.0,3.78,3.78,3.75,3.76,67900.0
2008-11-18 11:25:00,3.76,3.76,3.74,3.76,50100.0,3.76,3.76,3.74,3.76,50100.0
2008-11-18 11:30:00,3.76,3.77,3.75,3.77,31300.0,3.76,3.77,3.75,3.77,31300.0
2008-11-18 11:35:00,3.77,3.78,3.76,3.76,8500.0,3.77,3.78,3.76,3.76,8500.0
2008-11-18 11:40:00,3.76,3.76,3.75,3.75,23400.0,3.76,3.76,3.75,3.75,23400.0
2008-11-18 11:45:00,3.76,3.78,3.76,3.77,35400.0,3.76,3.78,3.76,3.77,35400.0
2008-11-18 11:50:00,3.77,3.8,3.77,3.78,45600.0,3.77,3.8,3.77,3.78,45600.0
2008-11-18 11:55:00,3.78,3.79,3.76,3.78,58100.0,3.78,3.79,3.76,3.78,58100.0
2008-11-18 12:00:00,3.77,3.78,3.75,3.77,40400.0,3.77,3.78,3.75,3.77,40400.0
2008-11-18 12:05:00,3.76,3.78,3.76,3.77,30100.0,3.76,3.78,3.76,3.77,30100.0
2008-11-18 12:10:00,3.78,3.78,3.76,3.76,19500.0,3.78,3.78,3.76,3.76,19500.0
2008-11-18 12:15:00,3.76,3.78,3.75,3.77,23800.0,3.76,3.78,3.75,3.77,23800.0
2008-11-18 12:20:00,3.76,3.77,3.75,3.76,47800.0,3.76,3.77,3.75,3.76,47800.0
2008-11-18 12:25:00,3.76,3.76,3.75,3.75,3700.0,3.76,3.76,3.75,3.75,3700.0
2008-11-18 12:30:00,3.75,3.75,3.74,3.75,49900.0,3.75,3.75,3.74,3.75,49900.0
2008-11-18 12:35:00,3.76,3.76,3.75,3.75,13400.0,3.76,3.76,3.75,3.75,13400.0
2008-11-18 12:40:00,3.75,3.76,3.75,3.76,29300.0,3.75,3.76,3.75,3.76,29300.0
2008-11-18 12:45:00,3.76,3.76,3.75,3.75,16700.0,3.76,3.76,3.75,3.75,16700.0
2008-11-18 12:50:00,3.75,3.76,3.74,3.75,39300.0,3.75,3.76,3.74,3.75,39300.0
2008-11-18 12:55:00,3.74,3.77,3.74,3.76,29500.0,3.74,3.77,3.74,3.76,29500.0
2008-11-18 13:00:00,3.77,3.77,3.74,3.74,21200.0,3.77,3.77,3.74,3.74,21200.0
2008-11-18 13:05:00,3.74,3.74,3.71,3.72,15800.0,3.74,3.74,3.71,3.72,15800.0
2008-11-18 13:10:00,3.72,3.74,3.71,3.73,65300.0,3.72,3.74,3.71,3.73,65300.0
2008-11-18 13:15:00,3.73,3.73,3.72,3.72,24800.0,3.73,3.73,3.72,3.72,24800.0
2008-11-18 13:20:00,3.72,3.73,3.72,3.72,22400.0,3.72,3.73,3.72,3.72,22400.0
2008-11-18 13:25:00,3.72,3.73,3.72,3.72,26200.0,3.72,3.73,3.72,3.72,26200.0
2008-11-18 13:30:00,3.72,3.73,3.72,3.72,9100.0,3.72,3.73,3.72,3.72,9100.0
2008-11-18 13:35:00,3.72,3.73,3.72,3.73,38500.0,3.72,3.73,3.72,3.73,38500.0
2008-11-18 13:40:00,3.72,3.73,3.72,3.72,125000.0,3.72,3.73,3.72,3.72,125000.0
2008-11-18 13:45:00,3.72,3.73,3.71,3.71,44700.0,3.72,3.73,3.71,3.71,44700.0
2008-11-18 13:50:00,3.7,3.7,3.69,3.69,19600.0,3.7,3.7,3.69,3.69,19600.0
2008-11-18 13:55:00,3.69,3.69,3.67,3.68,24500.0,3.69,3.69,3.67,3.68,24500.0
2008-11-18 14:00:00,3.67,3.68,3.67,3.67,30700.0,3.67,3.68,3.67,3.67,30700.0
2008-11-18 14:05:00,3.67,3.67,3.66,3.67,20000.0,3.67,3.67,3.66,3.67,20000.0
2008-11-18 14:10:00,3.66,3.68,3.66,3.67,25900.0,3.66,3.68,3.66,3.67,25900.0
2008-11-18 14:15:00,3.67,3.68,3.66,3.66,30000.0,3.67,3.68,3.66,3.66,30000.0
2008-11-18 14:20:00,3.66,3.67,3.66,3.66,3200.0,3.66,3.67,3.66,3.66,3200.0
2008-11-18 14:25:00,3.66,3.66,3.65,3.65,26500.0,3.66,3.66,3.65,3.65,26500.0
2008-11-18 14:30:00,3.65,3.65,3.64,3.64,25400.0,3.65,3.65,3.64,3.64,25400.0
2008-11-18 14:35:00,3.64,3.68,3.64,3.67,81400.0,3.64,3.68,3.64,3.67,81400.0
2008-11-18 14:40:00,3.67,3.67,3.64,3.65,33500.0,3.67,3.67,3.64,3.65,33500.0
2008-11-18 14:45:00,3.65,3.65,3.64,3.65,97200.0,3.65,3.65,3.64,3.65,97200.0
2008-11-18 14:50:00,3.64,3.65,3.64,3.64,17600.0,3.64,3.65,3.64,3.64,17600.0
2008-11-18 14:55:00,3.64,3.65,3.64,3.64,52800.0,3.64,3.65,3.64,3.64,52800.0
2008-11-18 15:00:00,3.65,3.66,3.64,3.66,44600.0,3.65,3.66,3.64,3.66,44600.0
2008-11-18 15:05:00,3.65,3.72,3.65,3.72,87900.0,3.65,3.72,3.65,3.72,87900.0
2008-11-18 15:10:00,3.72,3.73,3.68,3.69,147200.0,3.72,3.73,3.68,3.69,147200.0
2008-11-18 15:15:00,3.69,3.71,3.66,3.68,124100.0,3.69,3.71,3.66,3.68,124100.0
2008-11-18 15:20:00,3.68,3.74,3.66,3.7,183500.0,3.68,3.74,3.66,3.7,183500.0
2008-11-18 15:25:00,3.7,3.7,3.66,3.68,66400.0,3.7,3.7,3.66,3.68,66400.0
2008-11-18 15:30:00,3.68,3.69,3.65,3.66,82200.0,3.68,3.69,3.65,3.66,82200.0
2008-11-18 15:35:00,3.67,3.7,3.66,3.68,37900.0,3.67,3.7,3.66,3.68,37900.0
2008-11-18 15:40:00,3.69,3.73,3.68,3.69,72100.0,3.69,3.73,3.68,3.69,72100.0
2008-11-18 15:45:00,3.69,3.7,3.68,3.7,100100.0,3.69,3.7,3.68,3.7,100100.0
2008-11-18 15:50:00,3.69,3.78,3.69,3.78,90700.0,3.69,3.78,3.69,3.78,90700.0
2008-11-18 15:55:00,3.78,3.8,3.73,3.77,235700.0,3.78,3.8,3.73,3.77,235700.0
2008-11-19 09:30:00,3.65,3.78,3.65,3.73,29300.0,3.65,3.78,3.65,3.73,29300.0
2008-11-19 09:35:00,3.73,3.78,3.71,3.78,30500.0,3.73,3.78,3.71,3.78,30500.0
2008-11-19 09:40:00,3.78,3.81,3.76,3.77,20900.0,3.78,3.81,3.76,3.77,20900.0
2008-11-19 09:45:00,3.76,3.8,3.76,3.8,20200.0,3.76,3.8,3.76,3.8,20200.0
2008-11-19 09:50:00,3.8,3.84,3.79,3.8,42800.0,3.8,3.84,3.79,3.8,42800.0
2008-11-19 09:55:00,3.79,3.8,3.78,3.8,22800.0,3.79,3.8,3.78,3.8,22800.0
2008-11-19 10:00:00,3.79,3.8,3.74,3.76,37600.0,3.79,3.8,3.74,3.76,37600.0
2008-11-19 10:05:00,3.76,3.8,3.75,3.8,41400.0,3.76,3.8,3.75,3.8,41400.0
2008-11-19 10:10:00,3.8,3.8,3.79,3.79,17300.0,3.8,3.8,3.79,3.79,17300.0
2008-11-19 10:15:00,3.79,3.81,3.79,3.8,34900.0,3.79,3.81,3.79,3.8,34900.0
2008-11-19 10:20:00,3.81,3.81,3.8,3.8,5400.0,3.81,3.81,3.8,3.8,5400.0
2008-11-19 10:25:00,3.8,3.81,3.78,3.8,19200.0,3.8,3.81,3.78,3.8,19200.0
2008-11-19 10:30:00,3.79,3.79,3.75,3.75,13500.0,3.79,3.79,3.75,3.75,13500.0
2008-11-19 10:35:00,3.75,3.76,3.72,3.72,26500.0,3.75,3.76,3.72,3.72,26500.0
2008-11-19 10:40:00,3.72,3.73,3.71,3.72,36000.0,3.72,3.73,3.71,3.72,36000.0
2008-11-19 10:45:00,3.71,3.71,3.67,3.68,36900.0,3.71,3.71,3.67,3.68,36900.0
2008-11-19 10:50:00,3.68,3.69,3.66,3.66,22400.0,3.68,3.69,3.66,3.66,22400.0
2008-11-19 10:55:00,3.66,3.67,3.63,3.63,17600.0,3.66,3.67,3.63,3.63,17600.0
2008-11-19 11:00:00,3.63,3.65,3.63,3.64,22000.0,3.63,3.65,3.63,3.64,22000.0
2008-11-19 11:05:00,3.64,3.67,3.64,3.66,27300.0,3.64,3.67,3.64,3.66,27300.0
2008-11-19 11:10:00,3.66,3.67,3.64,3.66,25700.0,3.66,3.67,3.64,3.66,25700.0
2008-11-19 11:15:00,3.66,3.66,3.64,3.64,17100.0,3.66,3.66,3.64,3.64,17100.0
2008-11-19 11:20:00,3.64,3.64,3.62,3.62,51200.0,3.64,3.64,3.62,3.62,51200.0
2008-11-19 11:25:00,3.62,3.63,3.61,3.62,44500.0,3.62,3.63,3.61,3.62,44500.0
2008-11-19 11:30:00,3.61,3.61,3.6,3.6,24200.0,3.61,3.61,3.6,3.6,24200.0
2008-11-19 11:35:00,3.6,3.6,3.59,3.59,44500.0,3.6,3.6,3.59,3.59,44500.0
2008-11-19 11:40:00,3.59,3.62,3.59,3.62,69000.0,3.59,3.62,3.59,3.62,69000.0
2008-11-19 11:45:00,3.61,3.62,3.6,3.61,25500.0,3.61,3.62,3.6,3.61,25500.0
2008-11-19 11:50:00,3.62,3.65,3.61,3.65,30900.0,3.62,3.65,3.61,3.65,30900.0
2008-11-19 11:55:00,3.64,3.66,3.64,3.64,31800.0,3.64,3.66,3.64,3.64,31800.0
2008-11-19 12:00:00,3.64,3.65,3.64,3.64,30700.0,3.64,3.65,3.64,3.64,30700.0
2008-11-19 12:05:00,3.64,3.64,3.62,3.63,46700.0,3.64,3.64,3.62,3.63,46700.0
2008-11-19 12:10:00,3.63,3.63,3.62,3.62,21500.0,3.63,3.63,3.62,3.62,21500.0
2008-11-19 12:15:00,3.63,3.63,3.62,3.62,20100.0,3.63,3.63,3.62,3.62,20100.0
2008-11-19 12:20:00,3.63,3.63,3.62,3.62,14400.0,3.63,3.63,3.62,3.62,14400.0
2008-11-19 12:25:00,3.62,3.63,3.62,3.62,25000.0,3.62,3.63,3.62,3.62,25000.0
2008-11-19 12:30:00,3.62,3.65,3.62,3.64,63100.0,3.62,3.65,3.62,3.64,63100.0
2008-11-19 12:35:00,3.65,3.66,3.64,3.65,25400.0,3.65,3.66,3.64,3.65,25400.0
2008-11-19 12:40:00,3.66,3.66,3.65,3.65,5900.0,3.66,3.66,3.65,3.65,5900.0
2008-11-19 12:45:00,3.65,3.66,3.65,3.65,22300.0,3.65,3.66,3.65,3.65,22300.0
2008-11-19 12:50:00,3.65,3.66,3.65,3.65,21200.0,3.65,3.66,3.65,3.65,21200.0
2008-11-19 12:55:00,3.65,3.66,3.64,3.64,160200.0,3.65,3.66,3.64,3.64,160200.0
2008-11-19 13:00:00,3.64,3.68,3.64,3.66,93000.0,3.64,3.68,3.64,3.66,93000.0
2008-11-19 13:05:00,3.66,3.68,3.65,3.67,21200.0,3.66,3.68,3.65,3.67,21200.0
2008-11-19 13:10:00,3.67,3.68,3.66,3.66,108700.0,3.67,3.68,3.66,3.66,108700.0
2008-11-19 13:15:00,3.66,3.68,3.66,3.66,32800.0,3.66,3.68,3.66,3.66,32800.0
2008-11-19 13:20:00,3.67,3.67,3.66,3.66,8300.0,3.67,3.67,3.66,3.66,8300.0
2008-11-19 13:25:00,3.66,3.67,3.66,3.66,15100.0,3.66,3.67,3.66,3.66,15100.0
2008-11-19 13:30:00,3.66,3.67,3.65,3.65,144000.0,3.66,3.67,3.65,3.65,144000.0
2008-11-19 13:35:00,3.65,3.66,3.61,3.63,45300.0,3.65,3.66,3.61,3.63,45300.0
2008-11-19 13:40:00,3.62,3.68,3.62,3.64,90300.0,3.62,3.68,3.62,3.64,90300.0
2008-11-19 13:45:00,3.64,3.65,3.64,3.64,1600.0,3.64,3.65,3.64,3.64,1600.0
2008-11-19 13:50:00,3.64,3.64,3.62,3.62,30200.0,3.64,3.64,3.62,3.62,30200.0
2008-11-19 13:55:00,3.62,3.67,3.62,3.66,53400.0,3.62,3.67,3.62,3.66,53400.0
2008-11-19 14:00:00,3.66,3.66,3.63,3.63,36600.0,3.66,3.66,3.63,3.63,36600.0
2008-11-19 14:05:00,3.63,3.64,3.61,3.63,80500.0,3.63,3.64,3.61,3.63,80500.0
2008-11-19 14:10:00,3.63,3.64,3.63,3.63,36200.0,3.63,3.64,3.63,3.63,36200.0
2008-11-19 14:15:00,3.63,3.63,3.6,3.6,102700.0,3.63,3.63,3.6,3.6,102700.0
2008-11-19 14:20:00,3.59,3.59,3.55,3.56,62200.0,3.59,3.59,3.55,3.56,62200.0
2008-11-19 14:25:00,3.55,3.57,3.53,3.54,204200.0,3.55,3.57,3.53,3.54,204200.0
2008-11-19 14:30:00,3.53,3.54,3.52,3.52,31300.0,3.53,3.54,3.52,3.52,31300.0
2008-11-19 14:35:00,3.52,3.53,3.51,3.51,57500.0,3.52,3.53,3.51,3.51,57500.0
2008-11-19 14:40:00,3.51,3.54,3.51,3.53,120000.0,3.51,3.54,3.51,3.53,120000.0
2008-11-19 14:45:00,3.52,3.58,3.51,3.54,130000.0,3.52,3.58,3.51,3.54,130000.0
2008-11-19 14:50:00,3.55,3.6,3.54,3.6,114500.0,3.55,3.6,3.54,3.6,114500.0
2008-11-19 14:55:00,3.59,3.6,3.56,3.57,91400.0,3.59,3.6,3.56,3.57,91400.0
2008-11-19 15:00:00,3.56,3.56,3.52,3.55,85300.0,3.56,3.56,3.52,3.55,85300.0
2008-11-19 15:05:00,3.55,3.56,3.54,3.56,55300.0,3.55,3.56,3.54,3.56,55300.0
2008-11-19 15:10:00,3.55,3.56,3.54,3.54,39900.0,3.55,3.56,3.54,3.54,39900.0
2008-11-19 15:15:00,3.54,3.55,3.52,3.52,73700.0,3.54,3.55,3.52,3.52,73700.0
2008-11-19 15:20:00,3.52,3.52,3.48,3.49,161700.0,3.52,3.52,3.48,3.49,161700.0
2008-11-19 15:25:00,3.49,3.5,3.49,3.49,27200.0,3.49,3.5,3.49,3.49,27200.0
2008-11-19 15:30:00,3.5,3.5,3.49,3.5,45400.0,3.5,3.5,3.49,3.5,45400.0
2008-11-19 15:35:00,3.5,3.5,3.45,3.45,110000.0,3.5,3.5,3.45,3.45,110000.0
2008-11-19 15:40:00,3.45,3.47,3.42,3.43,94300.0,3.45,3.47,3.42,3.43,94300.0
2008-11-19 15:45:00,3.44,3.45,3.43,3.45,63800.0,3.44,3.45,3.43,3.45,63800.0
2008-11-19 15:50:00,3.44,3.47,3.39,3.44,381100.0,3.44,3.47,3.39,3.44,381100.0
2008-11-19 15:55:00,3.44,3.46,3.39,3.39,337900.0,3.44,3.46,3.39,3.39,337900.0
2008-11-20 09:30:00,3.39,3.5,3.39,3.4,36600.0,3.39,3.5,3.39,3.4,36600.0
2008-11-20 09:35:00,3.4,3.4,3.11,3.13,252400.0,3.4,3.4,3.11,3.13,252400.0
2008-11-20 09:40:00,3.13,3.23,3.13,3.18,37500.0,3.13,3.23,3.13,3.18,37500.0
2008-11-20 09:45:00,3.18,3.24,3.17,3.23,34700.0,3.18,3.24,3.17,3.23,34700.0
2008-11-20 09:50:00,3.23,3.27,3.2,3.21,78700.0,3.23,3.27,3.2,3.21,78700.0
2008-11-20 09:55:00,3.22,3.23,3.18,3.23,60800.0,3.22,3.23,3.18,3.23,60800.0
2008-11-20 10:00:00,3.23,3.25,3.16,3.21,223100.0,3.23,3.25,3.16,3.21,223100.0
2008-11-20 10:05:00,3.21,3.24,3.19,3.23,263600.0,3.21,3.24,3.19,3.23,263600.0
2008-11-20 10:10:00,3.22,3.22,3.12,3.16,103400.0,3.22,3.22,3.12,3.16,103400.0
2008-11-20 10:15:00,3.15,3.16,3.15,3.16,109100.0,3.15,3.16,3.15,3.16,109100.0
2008-11-20 10:20:00,3.16,3.28,3.16,3.28,56000.0,3.16,3.28,3.16,3.28,56000.0
2008-11-20 10:25:00,3.28,3.33,3.27,3.32,211500.0,3.28,3.33,3.27,3.32,211500.0
2008-11-20 10:30:00,3.32,3.36,3.31,3.33,83800.0,3.32,3.36,3.31,3.33,83800.0
2008-11-20 10:35:00,3.32,3.32,3.29,3.3,102300.0,3.32,3.32,3.29,3.3,102300.0
2008-11-20 10:40:00,3.29,3.36,3.29,3.34,48100.0,3.29,3.36,3.29,3.34,48100.0
2008-11-20 10:45:00,3.34,3.37,3.31,3.35,115800.0,3.34,3.37,3.31,3.35,115800.0
2008-11-20 10:50:00,3.34,3.34,3.28,3.3,29600.0,3.34,3.34,3.28,3.3,29600.0
2008-11-20 10:55:00,3.31,3.32,3.28,3.31,37500.0,3.31,3.32,3.28,3.31,37500.0
2008-11-20 11:00:00,3.31,3.35,3.29,3.35,33600.0,3.31,3.35,3.29,3.35,33600.0
2008-11-20 11:05:00,3.36,3.38,3.34,3.34,34200.0,3.36,3.38,3.34,3.34,34200.0
2008-11-20 11:10:00,3.33,3.34,3.28,3.32,161300.0,3.33,3.34,3.28,3.32,161300.0
2008-11-20 11:15:00,3.32,3.32,3.29,3.31,65500.0,3.32,3.32,3.29,3.31,65500.0
2008-11-20 11:20:00,3.32,3.34,3.27,3.27,27100.0,3.32,3.34,3.27,3.27,27100.0
2008-11-20 11:25:00,3.27,3.33,3.27,3.31,29600.0,3.27,3.33,3.27,3.31,29600.0
2008-11-20 11:30:00,3.31,3.35,3.28,3.35,58100.0,3.31,3.35,3.28,3.35,58100.0
2008-11-20 11:35:00,3.34,3.39,3.34,3.34,84900.0,3.34,3.39,3.34,3.34,84900.0
2008-11-20 11:40:00,3.34,3.35,3.3,3.32,9500.0,3.34,3.35,3.3,3.32,9500.0
2008-11-20 11:45:00,3.31,3.35,3.31,3.35,41100.0,3.31,3.35,3.31,3.35,41100.0
2008-11-20 11:50:00,3.34,3.34,3.3,3.31,14600.0,3.34,3.34,3.3,3.31,14600.0
2008-11-20 11:55:00,3.31,3.32,3.29,3.29,9400.0,3.31,3.32,3.29,3.29,9400.0
2008-11-20 12:00:00,3.29,3.3,3.25,3.25,36200.0,3.29,3.3,3.25,3.25,36200.0
2008-11-20 12:05:00,3.25,3.31,3.25,3.27,48300.0,3.25,3.31,3.25,3.27,48300.0
2008-11-20 12:10:00,3.27,3.33,3.26,3.33,35700.0,3.27,3.33,3.26,3.33,35700.0
2008-11-20 12:15:00,3.33,3.33,3.3,3.32,28400.0,3.33,3.33,3.3,3.32,28400.0
2008-11-20 12:20:00,3.31,3.35,3.31,3.35,87100.0,3.31,3.35,3.31,3.35,87100.0
2008-11-20 12:25:00,3.34,3.43,3.32,3.4,136700.0,3.34,3.43,3.32,3.4,136700.0
2008-11-20 12:30:00,3.4,3.4,3.35,3.36,78100.0,3.4,3.4,3.35,3.36,78100.0
2008-11-20 12:35:00,3.36,3.36,3.33,3.36,15300.0,3.36,3.36,3.33,3.36,15300.0
2008-11-20 12:40:00,3.36,3.38,3.32,3.35,54800.0,3.36,3.38,3.32,3.35,54800.0
2008-11-20 12:45:00,3.34,3.43,3.33,3.43,106500.0,3.34,3.43,3.33,3.43,106500.0
2008-11-20 12:50:00,3.42,3.44,3.33,3.35,69400.0,3.42,3.44,3.33,3.35,69400.0
2008-11-20 12:55:00,3.35,3.37,3.32,3.36,47000.0,3.35,3.37,3.32,3.36,47000.0
2008-11-20 13:00:00,3.35,3.37,3.35,3.36,110200.0,3.35,3.37,3.35,3.36,110200.0
2008-11-20 13:05:00,3.36,3.39,3.36,3.38,34700.0,3.36,3.39,3.36,3.38,34700.0
2008-11-20 13:10:00,3.39,3.39,3.36,3.39,45400.0,3.39,3.39,3.36,3.39,45400.0
2008-11-20 13:15:00,3.39,3.47,3.38,3.41,140900.0,3.39,3.47,3.38,3.41,140900.0
2008-11-20 13:20:00,3.4,3.43,3.35,3.39,97700.0,3.4,3.43,3.35,3.39,97700.0
2008-11-20 13:25:00,3.39,3.41,3.36,3.37,31600.0,3.39,3.41,3.36,3.37,31600.0
2008-11-20 13:30:00,3.36,3.41,3.35,3.41,45300.0,3.36,3.41,3.35,3.41,45300.0
2008-11-20 13:35:00,3.4,3.4,3.3,3.34,48100.0,3.4,3.4,3.3,3.34,48100.0
2008-11-20 13:40:00,3.34,3.38,3.32,3.37,55300.0,3.34,3.38,3.32,3.37,55300.0
2008-11-20 13:45:00,3.37,3.41,3.35,3.39,29900.0,3.37,3.41,3.35,3.39,29900.0
2008-11-20 13:50:00,3.38,3.42,3.37,3.41,36700.0,3.38,3.42,3.37,3.41,36700.0
2008-11-20 13:55:00,3.42,3.45,3.41,3.44,60100.0,3.42,3.45,3.41,3.44,60100.0
2008-11-20 14:00:00,3.44,3.44,3.38,3.38,52400.0,3.44,3.44,3.38,3.38,52400.0
2008-11-20 14:05:00,3.39,3.4,3.37,3.38,24000.0,3.39,3.4,3.37,3.38,24000.0
2008-11-20 14:10:00,3.38,3.4,3.38,3.39,40500.0,3.38,3.4,3.38,3.39,40500.0
2008-11-20 14:15:00,3.39,3.4,3.34,3.36,54600.0,3.39,3.4,3.34,3.36,54600.0
2008-11-20 14:20:00,3.35,3.38,3.35,3.36,45600.0,3.35,3.38,3.35,3.36,45600.0
2008-11-20 14:25:00,3.37,3.37,3.32,3.33,28200.0,3.37,3.37,3.32,3.33,28200.0
2008-11-20 14:30:00,3.33,3.34,3.32,3.33,84000.0,3.33,3.34,3.32,3.33,84000.0
2008-11-20 14:35:00,3.33,3.37,3.3,3.36,93600.0,3.33,3.37,3.3,3.36,93600.0
2008-11-20 14:40:00,3.35,3.37,3.35,3.35,72600.0,3.35,3.37,3.35,3.35,72600.0
2008-11-20 14:45:00,3.35,3.35,3.3,3.31,38600.0,3.35,3.35,3.3,3.31,38600.0
2008-11-20 14:50:00,3.31,3.32,3.29,3.29,51400.0,3.31,3.32,3.29,3.29,51400.0
2008-11-20 14:55:00,3.29,3.3,3.27,3.29,32600.0,3.29,3.3,3.27,3.29,32600.0
2008-11-20 15:00:00,3.29,3.33,3.28,3.31,68500.0,3.29,3.33,3.28,3.31,68500.0
2008-11-20 15:05:00,3.31,3.33,3.29,3.32,67100.0,3.31,3.33,3.29,3.32,67100.0
2008-11-20 15:10:00,3.32,3.34,3.28,3.29,57600.0,3.32,3.34,3.28,3.29,57600.0
2008-11-20 15:15:00,3.28,3.29,3.26,3.26,59400.0,3.28,3.29,3.26,3.26,59400.0
2008-11-20 15:20:00,3.27,3.3,3.26,3.29,139100.0,3.27,3.3,3.26,3.29,139100.0
2008-11-20 15:25:00,3.29,3.32,3.29,3.3,129400.0,3.29,3.32,3.29,3.3,129400.0
2008-11-20 15:30:00,3.31,3.34,3.3,3.31,120400.0,3.31,3.34,3.3,3.31,120400.0
2008-11-20 15:35:00,3.3,3.32,3.28,3.28,136100.0,3.3,3.32,3.28,3.28,136100.0
2008-11-20 15:40:00,3.29,3.29,3.24,3.25,65500.0,3.29,3.29,3.24,3.25,65500.0
2008-11-20 15:45:00,3.26,3.29,3.25,3.28,98100.0,3.26,3.29,3.25,3.28,98100.0
2008-11-20 15:50:00,3.27,3.27,3.19,3.2,150100.0,3.27,3.27,3.19,3.2,150100.0
2008-11-20 15:55:00,3.2,3.2,3.13,3.16,293300.0,3.2,3.2,3.13,3.16,293300.0
2008-11-21 09:30:00,3.24,3.28,3.11,3.15,230800.0,3.24,3.28,3.11,3.15,230800.0
2008-11-21 09:35:00,3.15,3.16,3.09,3.1,37500.0,3.15,3.16,3.09,3.1,37500.0
2008-11-21 09:40:00,3.08,3.1,3.06,3.1,32500.0,3.08,3.1,3.06,3.1,32500.0
2008-11-21 09:45:00,3.09,3.12,3.09,3.11,34600.0,3.09,3.12,3.09,3.11,34600.0
2008-11-21 09:50:00,3.11,3.12,3.08,3.08,42200.0,3.11,3.12,3.08,3.08,42200.0
2008-11-21 09:55:00,3.08,3.09,3.06,3.08,24500.0,3.08,3.09,3.06,3.08,24500.0
2008-11-21 10:00:00,3.08,3.08,3.02,3.03,41100.0,3.08,3.08,3.02,3.03,41100.0
2008-11-21 10:05:00,3.03,3.11,3.02,3.09,40100.0,3.03,3.11,3.02,3.09,40100.0
2008-11-21 10:10:00,3.09,3.09,3.03,3.03,35000.0,3.09,3.09,3.03,3.03,35000.0
2008-11-21 10:15:00,3.03,3.05,3.02,3.03,30000.0,3.03,3.05,3.02,3.03,30000.0
2008-11-21 10:20:00,3.02,3.04,3.01,3.01,43900.0,3.02,3.04,3.01,3.01,43900.0
2008-11-21 10:25:00,3.01,3.02,3.0,3.0,47100.0,3.01,3.02,3.0,3.0,47100.0
2008-11-21 10:30:00,3.01,3.06,3.0,3.04,65800.0,3.01,3.06,3.0,3.04,65800.0
2008-11-21 10:35:00,3.04,3.09,3.03,3.05,97100.0,3.04,3.09,3.03,3.05,97100.0
2008-11-21 10:40:00,3.06,3.06,3.01,3.01,23000.0,3.06,3.06,3.01,3.01,23000.0
2008-11-21 10:45:00,3.02,3.05,3.01,3.01,121200.0,3.02,3.05,3.01,3.01,121200.0
2008-11-21 10:50:00,3.01,3.01,2.98,3.0,90700.0,3.01,3.01,2.98,3.0,90700.0
2008-11-21 10:55:00,2.99,3.0,2.92,2.95,114700.0,2.99,3.0,2.92,2.95,114700.0
2008-11-21 11:00:00,2.96,2.99,2.92,2.93,183300.0,2.96,2.99,2.92,2.93,183300.0
2008-11-21 11:05:00,2.94,2.97,2.92,2.96,59300.0,2.94,2.97,2.92,2.96,59300.0
2008-11-21 11:10:00,2.96,3.0,2.96,2.99,68700.0,2.96,3.0,2.96,2.99,68700.0
2008-11-21 11:15:00,3.0,3.01,2.98,3.0,76900.0,3.0,3.01,2.98,3.0,76900.0
2008-11-21 11:20:00,3.01,3.02,3.0,3.02,17400.0,3.01,3.02,3.0,3.02,17400.0
2008-11-21 11:25:00,3.02,3.02,2.97,3.0,56900.0,3.02,3.02,2.97,3.0,56900.0
2008-11-21 11:30:00,3.0,3.05,2.99,3.05,24800.0,3.0,3.05,2.99,3.05,24800.0
2008-11-21 11:35:00,3.04,3.05,3.04,3.05,11100.0,3.04,3.05,3.04,3.05,11100.0
2008-11-21 11:40:00,3.05,3.08,3.04,3.06,50200.0,3.05,3.08,3.04,3.06,50200.0
2008-11-21 11:45:00,3.06,3.08,3.06,3.07,14200.0,3.06,3.08,3.06,3.07,14200.0
2008-11-21 11:50:00,3.06,3.07,3.04,3.04,40100.0,3.06,3.07,3.04,3.04,40100.0
2008-11-21 11:55:00,3.03,3.05,3.03,3.04,18500.0,3.03,3.05,3.03,3.04,18500.0
2008-11-21 12:00:00,3.04,3.05,3.02,3.05,34600.0,3.04,3.05,3.02,3.05,34600.0
2008-11-21 12:05:00,3.06,3.08,3.05,3.07,39400.0,3.06,3.08,3.05,3.07,39400.0
2008-11-21 12:10:00,3.07,3.09,3.06,3.07,29500.0,3.07,3.09,3.06,3.07,29500.0
2008-11-21 12:15:00,3.07,3.09,3.05,3.05,20900.0,3.07,3.09,3.05,3.05,20900.0
2008-11-21 12:20:00,3.05,3.06,3.05,3.05,12700.0,3.05,3.06,3.05,3.05,12700.0
2008-11-21 12:25:00,3.05,3.09,3.05,3.06,34700.0,3.05,3.09,3.05,3.06,34700.0
2008-11-21 12:30:00,3.07,3.09,3.06,3.07,29000.0,3.07,3.09,3.06,3.07,29000.0
2008-11-21 12:35:00,3.08,3.1,3.07,3.09,12800.0,3.08,3.1,3.07,3.09,12800.0
2008-11-21 12:40:00,3.09,3.14,3.09,3.13,63900.0,3.09,3.14,3.09,3.13,63900.0
2008-11-21 12:45:00,3.13,3.13,3.08,3.08,24300.0,3.13,3.13,3.08,3.08,24300.0
2008-11-21 12:50:00,3.08,3.09,3.06,3.06,22700.0,3.08,3.09,3.06,3.06,22700.0
2008-11-21 12:55:00,3.06,3.07,3.01,3.02,29700.0,3.06,3.07,3.01,3.02,29700.0
2008-11-21 13:00:00,3.02,3.04,3.02,3.03,24500.0,3.02,3.04,3.02,3.03,24500.0
2008-11-21 13:05:00,3.03,3.04,3.03,3.04,7100.0,3.03,3.04,3.03,3.04,7100.0
2008-11-21 13:10:00,3.04,3.06,3.03,3.06,28000.0,3.04,3.06,3.03,3.06,28000.0
2008-11-21 13:15:00,3.07,3.07,3.04,3.04,21600.0,3.07,3.07,3.04,3.04,21600.0
2008-11-21 13:20:00,3.05,3.05,3.0,3.0,18600.0,3.05,3.05,3.0,3.0,18600.0
2008-11-21 13:25:00,3.0,3.01,3.0,3.0,18500.0,3.0,3.01,3.0,3.0,18500.0
2008-11-21 13:30:00,3.01,3.01,3.0,3.01,44800.0,3.01,3.01,3.0,3.01,44800.0
2008-11-21 13:35:00,3.0,3.01,2.95,2.97,111600.0,3.0,3.01,2.95,2.97,111600.0
2008-11-21 13:40:00,2.98,3.01,2.97,3.01,61000.0,2.98,3.01,2.97,3.01,61000.0
2008-11-21 13:45:00,3.01,3.03,3.0,3.0,73900.0,3.01,3.03,3.0,3.0,73900.0
2008-11-21 13:50:00,3.01,3.01,2.98,2.99,55800.0,3.01,3.01,2.98,2.99,55800.0
2008-11-21 13:55:00,3.0,3.0,2.97,2.98,27000.0,3.0,3.0,2.97,2.98,27000.0
2008-11-21 14:00:00,2.98,3.03,2.97,3.03,53600.0,2.98,3.03,2.97,3.03,53600.0
2008-11-21 14:05:00,3.03,3.06,3.01,3.03,83100.0,3.03,3.06,3.01,3.03,83100.0
2008-11-21 14:10:00,3.04,3.06,3.0,3.0,37900.0,3.04,3.06,3.0,3.0,37900.0
2008-11-21 14:15:00,3.0,3.02,2.98,3.02,38600.0,3.0,3.02,2.98,3.02,38600.0
2008-11-21 14:20:00,3.01,3.04,3.0,3.0,44000.0,3.01,3.04,3.0,3.0,44000.0
2008-11-21 14:25:00,3.0,3.03,2.99,3.01,43900.0,3.0,3.03,2.99,3.01,43900.0
2008-11-21 14:30:00,3.01,3.02,2.99,3.0,47400.0,3.01,3.02,2.99,3.0,47400.0
2008-11-21 14:35:00,3.0,3.02,2.98,3.01,54900.0,3.0,3.02,2.98,3.01,54900.0
2008-11-21 14:40:00,3.01,3.04,2.98,3.04,90400.0,3.01,3.04,2.98,3.04,90400.0
2008-11-21 14:45:00,3.05,3.07,3.03,3.05,43300.0,3.05,3.07,3.03,3.05,43300.0
2008-11-21 14:50:00,3.06,3.06,3.01,3.01,21200.0,3.06,3.06,3.01,3.01,21200.0
2008-11-21 14:55:00,3.01,3.04,3.0,3.04,52500.0,3.01,3.04,3.0,3.04,52500.0
2008-11-21 15:00:00,3.03,3.1,3.03,3.1,120900.0,3.03,3.1,3.03,3.1,120900.0
2008-11-21 15:05:00,3.1,3.15,3.08,3.13,82100.0,3.1,3.15,3.08,3.13,82100.0
2008-11-21 15:10:00,3.13,3.2,3.12,3.2,56000.0,3.13,3.2,3.12,3.2,56000.0
2008-11-21 15:15:00,3.19,3.2,3.13,3.13,99400.0,3.19,3.2,3.13,3.13,99400.0
2008-11-21 15:20:00,3.14,3.14,3.07,3.11,207500.0,3.14,3.14,3.07,3.11,207500.0
2008-11-21 15:25:00,3.11,3.11,3.1,3.1,158400.0,3.11,3.11,3.1,3.1,158400.0
2008-11-21 15:30:00,3.11,3.16,3.09,3.15,205100.0,3.11,3.16,3.09,3.15,205100.0
2008-11-21 15:35:00,3.16,3.16,3.15,3.15,45700.0,3.16,3.16,3.15,3.15,45700.0
2008-11-21 15:40:00,3.16,3.2,3.14,3.16,193900.0,3.16,3.2,3.14,3.16,193900.0
2008-11-21 15:45:00,3.16,3.16,3.11,3.12,222600.0,3.16,3.16,3.11,3.12,222600.0
2008-11-21 15:50:00,3.12,3.12,3.11,3.11,141100.0,3.12,3.12,3.11,3.11,141100.0
2008-11-21 15:55:00,3.11,3.14,3.08,3.13,419700.0,3.11,3.14,3.08,3.13,419700.0
2008-11-24 09:30:00,3.14,3.53,3.14,3.35,51100.0,3.14,3.53,3.14,3.35,51100.0
2008-11-24 09:35:00,3.36,3.36,3.3,3.33,52200.0,3.36,3.36,3.3,3.33,52200.0
2008-11-24 09:40:00,3.33,3.34,3.29,3.33,66700.0,3.33,3.34,3.29,3.33,66700.0
2008-11-24 09:45:00,3.33,3.43,3.31,3.43,124300.0,3.33,3.43,3.31,3.43,124300.0
2008-11-24 09:50:00,3.43,3.45,3.37,3.37,61900.0,3.43,3.45,3.37,3.37,61900.0
2008-11-24 09:55:00,3.37,3.44,3.35,3.42,46700.0,3.37,3.44,3.35,3.42,46700.0
2008-11-24 10:00:00,3.43,3.48,3.43,3.44,59400.0,3.43,3.48,3.43,3.44,59400.0
2008-11-24 10:05:00,3.45,3.49,3.45,3.49,38800.0,3.45,3.49,3.45,3.49,38800.0
2008-11-24 10:10:00,3.48,3.49,3.47,3.47,28600.0,3.48,3.49,3.47,3.47,28600.0
2008-11-24 10:15:00,3.47,3.49,3.47,3.48,39800.0,3.47,3.49,3.47,3.48,39800.0
2008-11-24 10:20:00,3.49,3.54,3.48,3.5,80700.0,3.49,3.54,3.48,3.5,80700.0
2008-11-24 10:25:00,3.51,3.54,3.5,3.53,25000.0,3.51,3.54,3.5,3.53,25000.0
2008-11-24 10:30:00,3.54,3.6,3.54,3.57,74900.0,3.54,3.6,3.54,3.57,74900.0
2008-11-24 10:35:00,3.56,3.57,3.48,3.48,49300.0,3.56,3.57,3.48,3.48,49300.0
2008-11-24 10:40:00,3.48,3.5,3.48,3.49,34800.0,3.48,3.5,3.48,3.49,34800.0
2008-11-24 10:45:00,3.49,3.5,3.45,3.47,58200.0,3.49,3.5,3.45,3.47,58200.0
2008-11-24 10:50:00,3.47,3.48,3.45,3.45,25200.0,3.47,3.48,3.45,3.45,25200.0
2008-11-24 10:55:00,3.45,3.51,3.45,3.5,60900.0,3.45,3.51,3.45,3.5,60900.0
2008-11-24 11:00:00,3.49,3.5,3.48,3.48,10800.0,3.49,3.5,3.48,3.48,10800.0
2008-11-24 11:05:00,3.48,3.48,3.47,3.47,12600.0,3.48,3.48,3.47,3.47,12600.0
2008-11-24 11:10:00,3.47,3.48,3.46,3.47,38700.0,3.47,3.48,3.46,3.47,38700.0
2008-11-24 11:15:00,3.48,3.49,3.47,3.48,15400.0,3.48,3.49,3.47,3.48,15400.0
2008-11-24 11:20:00,3.48,3.49,3.46,3.48,32000.0,3.48,3.49,3.46,3.48,32000.0
2008-11-24 11:25:00,3.49,3.53,3.48,3.5,54800.0,3.49,3.53,3.48,3.5,54800.0
2008-11-24 11:30:00,3.5,3.51,3.48,3.51,24000.0,3.5,3.51,3.48,3.51,24000.0
2008-11-24 11:35:00,3.51,3.51,3.5,3.5,38100.0,3.51,3.51,3.5,3.5,38100.0
2008-11-24 11:40:00,3.5,3.5,3.48,3.49,19900.0,3.5,3.5,3.48,3.49,19900.0
2008-11-24 11:45:00,3.48,3.5,3.47,3.5,45000.0,3.48,3.5,3.47,3.5,45000.0
2008-11-24 11:50:00,3.5,3.52,3.49,3.52,23200.0,3.5,3.52,3.49,3.52,23200.0
2008-11-24 11:55:00,3.52,3.56,3.52,3.56,73400.0,3.52,3.56,3.52,3.56,73400.0
2008-11-24 12:00:00,3.56,3.6,3.55,3.6,33400.0,3.56,3.6,3.55,3.6,33400.0
2008-11-24 12:05:00,3.59,3.59,3.57,3.57,87400.0,3.59,3.59,3.57,3.57,87400.0
2008-11-24 12:10:00,3.57,3.58,3.55,3.55,16300.0,3.57,3.58,3.55,3.55,16300.0
2008-11-24 12:15:00,3.55,3.56,3.55,3.55,37600.0,3.55,3.56,3.55,3.55,37600.0
2008-11-24 12:20:00,3.55,3.56,3.54,3.55,56400.0,3.55,3.56,3.54,3.55,56400.0
2008-11-24 12:25:00,3.55,3.56,3.54,3.54,43900.0,3.55,3.56,3.54,3.54,43900.0
2008-11-24 12:30:00,3.54,3.54,3.53,3.54,16300.0,3.54,3.54,3.53,3.54,16300.0
2008-11-24 12:35:00,3.54,3.54,3.53,3.53,12500.0,3.54,3.54,3.53,3.53,12500.0
2008-11-24 12:40:00,3.53,3.56,3.53,3.56,77900.0,3.53,3.56,3.53,3.56,77900.0
2008-11-24 12:45:00,3.56,3.56,3.55,3.56,25800.0,3.56,3.56,3.55,3.56,25800.0
2008-11-24 12:50:00,3.55,3.56,3.55,3.55,89600.0,3.55,3.56,3.55,3.55,89600.0
2008-11-24 12:55:00,3.55,3.6,3.55,3.58,88900.0,3.55,3.6,3.55,3.58,88900.0
2008-11-24 13:00:00,3.57,3.6,3.57,3.59,11800.0,3.57,3.6,3.57,3.59,11800.0
2008-11-24 13:05:00,3.59,3.6,3.57,3.6,57900.0,3.59,3.6,3.57,3.6,57900.0
2008-11-24 13:10:00,3.6,3.61,3.58,3.6,76100.0,3.6,3.61,3.58,3.6,76100.0
2008-11-24 13:15:00,3.6,3.61,3.58,3.61,75400.0,3.6,3.61,3.58,3.61,75400.0
2008-11-24 13:20:00,3.61,3.62,3.58,3.6,64600.0,3.61,3.62,3.58,3.6,64600.0
2008-11-24 13:25:00,3.61,3.64,3.6,3.64,32500.0,3.61,3.64,3.6,3.64,32500.0
2008-11-24 13:30:00,3.64,3.64,3.62,3.62,18200.0,3.64,3.64,3.62,3.62,18200.0
2008-11-24 13:35:00,3.62,3.63,3.6,3.6,17700.0,3.62,3.63,3.6,3.6,17700.0
2008-11-24 13:40:00,3.6,3.61,3.6,3.61,35600.0,3.6,3.61,3.6,3.61,35600.0
2008-11-24 13:45:00,3.61,3.65,3.6,3.65,85700.0,3.61,3.65,3.6,3.65,85700.0
2008-11-24 13:50:00,3.64,3.64,3.63,3.63,38400.0,3.64,3.64,3.63,3.63,38400.0
2008-11-24 13:55:00,3.63,3.66,3.63,3.66,42800.0,3.63,3.66,3.63,3.66,42800.0
2008-11-24 14:00:00,3.65,3.67,3.65,3.66,33300.0,3.65,3.67,3.65,3.66,33300.0
2008-11-24 14:05:00,3.65,3.67,3.65,3.65,37600.0,3.65,3.67,3.65,3.65,37600.0
2008-11-24 14:10:00,3.65,3.67,3.65,3.66,51500.0,3.65,3.67,3.65,3.66,51500.0
2008-11-24 14:15:00,3.67,3.67,3.65,3.66,44200.0,3.67,3.67,3.65,3.66,44200.0
2008-11-24 14:20:00,3.65,3.67,3.65,3.66,17700.0,3.65,3.67,3.65,3.66,17700.0
2008-11-24 14:25:00,3.66,3.67,3.63,3.63,45100.0,3.66,3.67,3.63,3.63,45100.0
2008-11-24 14:30:00,3.64,3.67,3.64,3.66,31100.0,3.64,3.67,3.64,3.66,31100.0
2008-11-24 14:35:00,3.67,3.73,3.67,3.7,96500.0,3.67,3.73,3.67,3.7,96500.0
2008-11-24 14:40:00,3.7,3.7,3.63,3.66,68700.0,3.7,3.7,3.63,3.66,68700.0
2008-11-24 14:45:00,3.65,3.65,3.61,3.61,42800.0,3.65,3.65,3.61,3.61,42800.0
2008-11-24 14:50:00,3.61,3.63,3.61,3.63,41800.0,3.61,3.63,3.61,3.63,41800.0
2008-11-24 14:55:00,3.62,3.63,3.62,3.62,37700.0,3.62,3.63,3.62,3.62,37700.0
2008-11-24 15:00:00,3.62,3.67,3.62,3.66,34400.0,3.62,3.67,3.62,3.66,34400.0
2008-11-24 15:05:00,3.67,3.69,3.66,3.69,36800.0,3.67,3.69,3.66,3.69,36800.0
2008-11-24 15:10:00,3.68,3.73,3.66,3.73,63900.0,3.68,3.73,3.66,3.73,63900.0
2008-11-24 15:15:00,3.73,3.73,3.7,3.71,31900.0,3.73,3.73,3.7,3.71,31900.0
2008-11-24 15:20:00,3.7,3.71,3.7,3.7,10200.0,3.7,3.71,3.7,3.7,10200.0
2008-11-24 15:25:00,3.7,3.78,3.7,3.78,75800.0,3.7,3.78,3.7,3.78,75800.0
2008-11-24 15:30:00,3.78,3.78,3.75,3.75,55000.0,3.78,3.78,3.75,3.75,55000.0
2008-11-24 15:35:00,3.75,3.78,3.75,3.77,70000.0,3.75,3.78,3.75,3.77,70000.0
2008-11-24 15:40:00,3.77,3.84,3.77,3.8,123500.0,3.77,3.84,3.77,3.8,123500.0
2008-11-24 15:45:00,3.8,3.85,3.73,3.74,152200.0,3.8,3.85,3.73,3.74,152200.0
2008-11-24 15:50:00,3.73,3.81,3.73,3.79,176700.0,3.73,3.81,3.73,3.79,176700.0
2008-11-24 15:55:00,3.79,3.85,3.79,3.84,330600.0,3.79,3.85,3.79,3.84,330600.0
2008-11-25 09:30:00,3.59,3.59,3.45,3.51,165000.0,3.59,3.59,3.45,3.51,165000.0
2008-11-25 09:35:00,3.51,3.59,3.5,3.59,50200.0,3.51,3.59,3.5,3.59,50200.0
2008-11-25 09:40:00,3.59,3.62,3.47,3.49,39100.0,3.59,3.62,3.47,3.49,39100.0
2008-11-25 09:45:00,3.49,3.54,3.47,3.52,63200.0,3.49,3.54,3.47,3.52,63200.0
2008-11-25 09:50:00,3.52,3.53,3.5,3.51,31100.0,3.52,3.53,3.5,3.51,31100.0
2008-11-25 09:55:00,3.5,3.52,3.45,3.5,60500.0,3.5,3.52,3.45,3.5,60500.0
2008-11-25 10:00:00,3.51,3.68,3.49,3.51,122900.0,3.51,3.68,3.49,3.51,122900.0
2008-11-25 10:05:00,3.51,3.51,3.5,3.5,21200.0,3.51,3.51,3.5,3.5,21200.0
2008-11-25 10:10:00,3.5,3.51,3.47,3.49,48800.0,3.5,3.51,3.47,3.49,48800.0
2008-11-25 10:15:00,3.49,3.5,3.48,3.48,27800.0,3.49,3.5,3.48,3.48,27800.0
2008-11-25 10:20:00,3.48,3.49,3.43,3.43,66200.0,3.48,3.49,3.43,3.43,66200.0
2008-11-25 10:25:00,3.43,3.46,3.42,3.45,108600.0,3.43,3.46,3.42,3.45,108600.0
2008-11-25 10:30:00,3.45,3.45,3.39,3.4,50800.0,3.45,3.45,3.39,3.4,50800.0
2008-11-25 10:35:00,3.41,3.41,3.4,3.4,26600.0,3.41,3.41,3.4,3.4,26600.0
2008-11-25 10:40:00,3.4,3.43,3.39,3.43,65800.0,3.4,3.43,3.39,3.43,65800.0
2008-11-25 10:45:00,3.42,3.45,3.41,3.42,39600.0,3.42,3.45,3.41,3.42,39600.0
2008-11-25 10:50:00,3.41,3.44,3.4,3.41,39100.0,3.41,3.44,3.4,3.41,39100.0
2008-11-25 10:55:00,3.41,3.45,3.41,3.45,68400.0,3.41,3.45,3.41,3.45,68400.0
2008-11-25 11:00:00,3.45,3.45,3.42,3.42,65900.0,3.45,3.45,3.42,3.42,65900.0
2008-11-25 11:05:00,3.43,3.45,3.4,3.44,105300.0,3.43,3.45,3.4,3.44,105300.0
2008-11-25 11:10:00,3.45,3.48,3.43,3.46,64300.0,3.45,3.48,3.43,3.46,64300.0
2008-11-25 11:15:00,3.45,3.45,3.44,3.44,20500.0,3.45,3.45,3.44,3.44,20500.0
2008-11-25 11:20:00,3.45,3.47,3.44,3.47,26500.0,3.45,3.47,3.44,3.47,26500.0
2008-11-25 11:25:00,3.46,3.49,3.46,3.49,21800.0,3.46,3.49,3.46,3.49,21800.0
2008-11-25 11:30:00,3.49,3.5,3.48,3.49,23000.0,3.49,3.5,3.48,3.49,23000.0
2008-11-25 11:35:00,3.49,3.5,3.48,3.48,16500.0,3.49,3.5,3.48,3.48,16500.0
2008-11-25 11:40:00,3.49,3.52,3.49,3.5,44300.0,3.49,3.52,3.49,3.5,44300.0
2008-11-25 11:45:00,3.51,3.54,3.5,3.53,19200.0,3.51,3.54,3.5,3.53,19200.0
2008-11-25 11:50:00,3.54,3.54,3.52,3.53,12400.0,3.54,3.54,3.52,3.53,12400.0
2008-11-25 11:55:00,3.52,3.53,3.5,3.51,15400.0,3.52,3.53,3.5,3.51,15400.0
2008-11-25 12:00:00,3.5,3.51,3.49,3.49,13100.0,3.5,3.51,3.49,3.49,13100.0
2008-11-25 12:05:00,3.49,3.5,3.48,3.48,19200.0,3.49,3.5,3.48,3.48,19200.0
2008-11-25 12:10:00,3.48,3.48,3.46,3.47,33900.0,3.48,3.48,3.46,3.47,33900.0
2008-11-25 12:15:00,3.47,3.48,3.46,3.47,11200.0,3.47,3.48,3.46,3.47,11200.0
2008-11-25 12:20:00,3.47,3.48,3.47,3.47,9900.0,3.47,3.48,3.47,3.47,9900.0
2008-11-25 12:25:00,3.47,3.48,3.47,3.47,10600.0,3.47,3.48,3.47,3.47,10600.0
2008-11-25 12:30:00,3.47,3.48,3.47,3.47,14200.0,3.47,3.48,3.47,3.47,14200.0
2008-11-25 12:35:00,3.47,3.48,3.45,3.45,23100.0,3.47,3.48,3.45,3.45,23100.0
2008-11-25 12:40:00,3.45,3.46,3.45,3.45,28800.0,3.45,3.46,3.45,3.45,28800.0
2008-11-25 12:45:00,3.45,3.45,3.42,3.45,44100.0,3.45,3.45,3.42,3.45,44100.0
2008-11-25 12:50:00,3.45,3.45,3.42,3.43,41300.0,3.45,3.45,3.42,3.43,41300.0
2008-11-25 12:55:00,3.43,3.48,3.42,3.44,58900.0,3.43,3.48,3.42,3.44,58900.0
2008-11-25 13:00:00,3.44,3.47,3.43,3.44,90800.0,3.44,3.47,3.43,3.44,90800.0
2008-11-25 13:05:00,3.44,3.46,3.44,3.45,18400.0,3.44,3.46,3.44,3.45,18400.0
2008-11-25 13:10:00,3.45,3.46,3.42,3.42,49600.0,3.45,3.46,3.42,3.42,49600.0
2008-11-25 13:15:00,3.42,3.46,3.41,3.43,69700.0,3.42,3.46,3.41,3.43,69700.0
2008-11-25 13:20:00,3.43,3.44,3.43,3.43,6100.0,3.43,3.44,3.43,3.43,6100.0
2008-11-25 13:25:00,3.43,3.46,3.43,3.46,20300.0,3.43,3.46,3.43,3.46,20300.0
2008-11-25 13:30:00,3.46,3.47,3.45,3.47,19900.0,3.46,3.47,3.45,3.47,19900.0
2008-11-25 13:35:00,3.47,3.49,3.46,3.48,27600.0,3.47,3.49,3.46,3.48,27600.0
2008-11-25 13:40:00,3.49,3.49,3.45,3.45,34700.0,3.49,3.49,3.45,3.45,34700.0
2008-11-25 13:45:00,3.45,3.46,3.45,3.45,9400.0,3.45,3.46,3.45,3.45,9400.0
2008-11-25 13:50:00,3.45,3.46,3.43,3.43,41000.0,3.45,3.46,3.43,3.43,41000.0
2008-11-25 13:55:00,3.43,3.45,3.41,3.42,65700.0,3.43,3.45,3.41,3.42,65700.0
2008-11-25 14:00:00,3.42,3.46,3.4,3.46,82300.0,3.42,3.46,3.4,3.46,82300.0
2008-11-25 14:05:00,3.45,3.46,3.42,3.42,58800.0,3.45,3.46,3.42,3.42,58800.0
2008-11-25 14:10:00,3.42,3.42,3.39,3.4,75200.0,3.42,3.42,3.39,3.4,75200.0
2008-11-25 14:15:00,3.39,3.43,3.39,3.41,67100.0,3.39,3.43,3.39,3.41,67100.0
2008-11-25 14:20:00,3.41,3.42,3.39,3.4,56300.0,3.41,3.42,3.39,3.4,56300.0
2008-11-25 14:25:00,3.4,3.41,3.39,3.39,51400.0,3.4,3.41,3.39,3.39,51400.0
2008-11-25 14:30:00,3.39,3.41,3.38,3.41,82200.0,3.39,3.41,3.38,3.41,82200.0
2008-11-25 14:35:00,3.4,3.44,3.4,3.42,36800.0,3.4,3.44,3.4,3.42,36800.0
2008-11-25 14:40:00,3.42,3.42,3.41,3.41,28000.0,3.42,3.42,3.41,3.41,28000.0
2008-11-25 14:45:00,3.41,3.42,3.4,3.4,52100.0,3.41,3.42,3.4,3.4,52100.0
2008-11-25 14:50:00,3.4,3.4,3.39,3.39,43200.0,3.4,3.4,3.39,3.39,43200.0
2008-11-25 14:55:00,3.39,3.45,3.39,3.44,80700.0,3.39,3.45,3.39,3.44,80700.0
2008-11-25 15:00:00,3.45,3.46,3.43,3.45,79800.0,3.45,3.46,3.43,3.45,79800.0
2008-11-25 15:05:00,3.45,3.46,3.44,3.46,95800.0,3.45,3.46,3.44,3.46,95800.0
2008-11-25 15:10:00,3.46,3.46,3.45,3.45,67400.0,3.46,3.46,3.45,3.45,67400.0
2008-11-25 15:15:00,3.45,3.46,3.45,3.45,57100.0,3.45,3.46,3.45,3.45,57100.0
2008-11-25 15:20:00,3.45,3.46,3.44,3.44,48900.0,3.45,3.46,3.44,3.44,48900.0
2008-11-25 15:25:00,3.44,3.49,3.44,3.49,113700.0,3.44,3.49,3.44,3.49,113700.0
2008-11-25 15:30:00,3.49,3.49,3.47,3.47,100100.0,3.49,3.49,3.47,3.47,100100.0
2008-11-25 15:35:00,3.47,3.48,3.45,3.45,139400.0,3.47,3.48,3.45,3.45,139400.0
2008-11-25 15:40:00,3.46,3.49,3.44,3.49,146600.0,3.46,3.49,3.44,3.49,146600.0
2008-11-25 15:45:00,3.48,3.5,3.47,3.49,113400.0,3.48,3.5,3.47,3.49,113400.0
2008-11-25 15:50:00,3.49,3.5,3.42,3.43,433000.0,3.49,3.5,3.42,3.43,433000.0
2008-11-25 15:55:00,3.43,3.45,3.36,3.36,847000.0,3.43,3.45,3.36,3.36,847000.0
2008-11-26 09:30:00,3.35,3.44,3.35,3.43,22500.0,3.35,3.44,3.35,3.43,22500.0
2008-11-26 09:35:00,3.43,3.48,3.41,3.41,24400.0,3.43,3.48,3.41,3.41,24400.0
2008-11-26 09:40:00,3.42,3.45,3.38,3.39,38800.0,3.42,3.45,3.38,3.39,38800.0
2008-11-26 09:45:00,3.39,3.48,3.39,3.47,29400.0,3.39,3.48,3.39,3.47,29400.0
2008-11-26 09:50:00,3.47,3.53,3.47,3.51,26200.0,3.47,3.53,3.47,3.51,26200.0
2008-11-26 09:55:00,3.51,3.53,3.51,3.53,13800.0,3.51,3.53,3.51,3.53,13800.0
2008-11-26 10:00:00,3.53,3.54,3.51,3.53,25200.0,3.53,3.54,3.51,3.53,25200.0
2008-11-26 10:05:00,3.53,3.54,3.49,3.5,61200.0,3.53,3.54,3.49,3.5,61200.0
2008-11-26 10:10:00,3.49,3.54,3.49,3.51,69400.0,3.49,3.54,3.49,3.51,69400.0
2008-11-26 10:15:00,3.53,3.6,3.52,3.59,24300.0,3.53,3.6,3.52,3.59,24300.0
2008-11-26 10:20:00,3.59,3.6,3.59,3.6,17300.0,3.59,3.6,3.59,3.6,17300.0
2008-11-26 10:25:00,3.6,3.63,3.6,3.62,13500.0,3.6,3.63,3.6,3.62,13500.0
2008-11-26 10:30:00,3.62,3.62,3.57,3.6,77000.0,3.62,3.62,3.57,3.6,77000.0
2008-11-26 10:35:00,3.6,3.6,3.56,3.56,16100.0,3.6,3.6,3.56,3.56,16100.0
2008-11-26 10:40:00,3.56,3.57,3.55,3.57,21500.0,3.56,3.57,3.55,3.57,21500.0
2008-11-26 10:45:00,3.57,3.58,3.55,3.56,45400.0,3.57,3.58,3.55,3.56,45400.0
2008-11-26 10:50:00,3.56,3.6,3.56,3.58,28200.0,3.56,3.6,3.56,3.58,28200.0
2008-11-26 10:55:00,3.59,3.62,3.59,3.62,12100.0,3.59,3.62,3.59,3.62,12100.0
2008-11-26 11:00:00,3.62,3.62,3.57,3.6,97800.0,3.62,3.62,3.57,3.6,97800.0
2008-11-26 11:05:00,3.59,3.61,3.58,3.6,11100.0,3.59,3.61,3.58,3.6,11100.0
2008-11-26 11:10:00,3.59,3.64,3.59,3.63,22200.0,3.59,3.64,3.59,3.63,22200.0
2008-11-26 11:15:00,3.63,3.66,3.62,3.63,41100.0,3.63,3.66,3.62,3.63,41100.0
2008-11-26 11:20:00,3.64,3.68,3.64,3.65,53400.0,3.64,3.68,3.64,3.65,53400.0
2008-11-26 11:25:00,3.65,3.68,3.65,3.65,28600.0,3.65,3.68,3.65,3.65,28600.0
2008-11-26 11:30:00,3.66,3.69,3.66,3.67,53000.0,3.66,3.69,3.66,3.67,53000.0
2008-11-26 11:35:00,3.67,3.72,3.67,3.68,71900.0,3.67,3.72,3.67,3.68,71900.0
2008-11-26 11:40:00,3.68,3.71,3.65,3.7,237300.0,3.68,3.71,3.65,3.7,237300.0
2008-11-26 11:45:00,3.7,3.73,3.67,3.73,100200.0,3.7,3.73,3.67,3.73,100200.0
2008-11-26 11:50:00,3.73,3.74,3.69,3.72,109200.0,3.73,3.74,3.69,3.72,109200.0
2008-11-26 11:55:00,3.71,3.74,3.71,3.72,38700.0,3.71,3.74,3.71,3.72,38700.0
2008-11-26 12:00:00,3.72,3.72,3.66,3.69,80100.0,3.72,3.72,3.66,3.69,80100.0
2008-11-26 12:05:00,3.69,3.69,3.67,3.69,48200.0,3.69,3.69,3.67,3.69,48200.0
2008-11-26 12:10:00,3.69,3.69,3.66,3.68,25300.0,3.69,3.69,3.66,3.68,25300.0
2008-11-26 12:15:00,3.67,3.68,3.67,3.68,7000.0,3.67,3.68,3.67,3.68,7000.0
2008-11-26 12:20:00,3.67,3.71,3.67,3.7,26400.0,3.67,3.71,3.67,3.7,26400.0
2008-11-26 12:25:00,3.7,3.72,3.69,3.69,22600.0,3.7,3.72,3.69,3.69,22600.0
2008-11-26 12:30:00,3.7,3.7,3.68,3.7,8600.0,3.7,3.7,3.68,3.7,8600.0
2008-11-26 12:35:00,3.69,3.71,3.69,3.7,10000.0,3.69,3.71,3.69,3.7,10000.0
2008-11-26 12:40:00,3.71,3.72,3.7,3.71,8500.0,3.71,3.72,3.7,3.71,8500.0
2008-11-26 12:45:00,3.71,3.76,3.7,3.73,79300.0,3.71,3.76,3.7,3.73,79300.0
2008-11-26 12:50:00,3.74,3.74,3.7,3.73,27900.0,3.74,3.74,3.7,3.73,27900.0
2008-11-26 12:55:00,3.72,3.73,3.7,3.73,55200.0,3.72,3.73,3.7,3.73,55200.0
2008-11-26 13:00:00,3.73,3.75,3.72,3.74,10600.0,3.73,3.75,3.72,3.74,10600.0
2008-11-26 13:05:00,3.75,3.76,3.71,3.73,40100.0,3.75,3.76,3.71,3.73,40100.0
2008-11-26 13:10:00,3.73,3.73,3.68,3.7,74000.0,3.73,3.73,3.68,3.7,74000.0
2008-11-26 13:15:00,3.7,3.71,3.68,3.7,48500.0,3.7,3.71,3.68,3.7,48500.0
2008-11-26 13:20:00,3.7,3.7,3.67,3.69,15400.0,3.7,3.7,3.67,3.69,15400.0
2008-11-26 13:25:00,3.69,3.73,3.67,3.72,69700.0,3.69,3.73,3.67,3.72,69700.0
2008-11-26 13:30:00,3.72,3.73,3.65,3.65,44700.0,3.72,3.73,3.65,3.65,44700.0
2008-11-26 13:35:00,3.65,3.69,3.65,3.66,94100.0,3.65,3.69,3.65,3.66,94100.0
2008-11-26 13:40:00,3.67,3.67,3.61,3.63,124800.0,3.67,3.67,3.61,3.63,124800.0
2008-11-26 13:45:00,3.62,3.67,3.62,3.66,75700.0,3.62,3.67,3.62,3.66,75700.0
2008-11-26 13:50:00,3.65,3.67,3.65,3.65,9300.0,3.65,3.67,3.65,3.65,9300.0
2008-11-26 13:55:00,3.65,3.66,3.63,3.63,25000.0,3.65,3.66,3.63,3.63,25000.0
2008-11-26 14:00:00,3.63,3.64,3.61,3.62,25700.0,3.63,3.64,3.61,3.62,25700.0
2008-11-26 14:05:00,3.62,3.64,3.61,3.64,32600.0,3.62,3.64,3.61,3.64,32600.0
2008-11-26 14:10:00,3.64,3.65,3.64,3.64,12700.0,3.64,3.65,3.64,3.64,12700.0
2008-11-26 14:15:00,3.64,3.65,3.64,3.64,18500.0,3.64,3.65,3.64,3.64,18500.0
2008-11-26 14:20:00,3.64,3.69,3.64,3.67,46500.0,3.64,3.69,3.64,3.67,46500.0
2008-11-26 14:25:00,3.67,3.68,3.67,3.67,13000.0,3.67,3.68,3.67,3.67,13000.0
2008-11-26 14:30:00,3.67,3.71,3.67,3.7,35200.0,3.67,3.71,3.67,3.7,35200.0
2008-11-26 14:35:00,3.7,3.71,3.68,3.68,36400.0,3.7,3.71,3.68,3.68,36400.0
2008-11-26 14:40:00,3.68,3.69,3.67,3.69,64300.0,3.68,3.69,3.67,3.69,64300.0
2008-11-26 14:45:00,3.68,3.71,3.68,3.69,29800.0,3.68,3.71,3.68,3.69,29800.0
2008-11-26 14:50:00,3.7,3.72,3.69,3.71,75600.0,3.7,3.72,3.69,3.71,75600.0
2008-11-26 14:55:00,3.7,3.73,3.7,3.71,102200.0,3.7,3.73,3.7,3.71,102200.0
2008-11-26 15:00:00,3.72,3.74,3.71,3.73,30500.0,3.72,3.74,3.71,3.73,30500.0
2008-11-26 15:05:00,3.73,3.74,3.72,3.73,34100.0,3.73,3.74,3.72,3.73,34100.0
2008-11-26 15:10:00,3.73,3.79,3.73,3.78,47600.0,3.73,3.79,3.73,3.78,47600.0
2008-11-26 15:15:00,3.77,3.79,3.77,3.78,20500.0,3.77,3.79,3.77,3.78,20500.0
2008-11-26 15:20:00,3.78,3.79,3.74,3.74,101400.0,3.78,3.79,3.74,3.74,101400.0
2008-11-26 15:25:00,3.74,3.77,3.74,3.77,41000.0,3.74,3.77,3.74,3.77,41000.0
2008-11-26 15:30:00,3.77,3.79,3.76,3.79,50100.0,3.77,3.79,3.76,3.79,50100.0
2008-11-26 15:35:00,3.79,3.8,3.77,3.79,38900.0,3.79,3.8,3.77,3.79,38900.0
2008-11-26 15:40:00,3.78,3.79,3.72,3.73,61800.0,3.78,3.79,3.72,3.73,61800.0
2008-11-26 15:45:00,3.74,3.77,3.73,3.73,39700.0,3.74,3.77,3.73,3.73,39700.0
2008-11-26 15:50:00,3.74,3.77,3.74,3.74,84400.0,3.74,3.77,3.74,3.74,84400.0
2008-11-26 15:55:00,3.75,3.82,3.74,3.8,319800.0,3.75,3.82,3.74,3.8,319800.0
2008-11-28 09:30:00,3.82,3.82,3.31,3.32,96200.0,3.82,3.82,3.31,3.32,96200.0
2008-11-28 09:35:00,3.33,3.46,3.33,3.45,33400.0,3.33,3.46,3.33,3.45,33400.0
2008-11-28 09:40:00,3.46,3.46,3.41,3.42,28400.0,3.46,3.46,3.41,3.42,28400.0
2008-11-28 09:45:00,3.42,3.42,3.37,3.38,21000.0,3.42,3.42,3.37,3.38,21000.0
2008-11-28 09:50:00,3.38,3.39,3.36,3.36,16100.0,3.38,3.39,3.36,3.36,16100.0
2008-11-28 09:55:00,3.35,3.37,3.35,3.36,22900.0,3.35,3.37,3.35,3.36,22900.0
2008-11-28 10:00:00,3.36,3.52,3.36,3.5,145000.0,3.36,3.52,3.36,3.5,145000.0
2008-11-28 10:05:00,3.5,3.54,3.49,3.52,65500.0,3.5,3.54,3.49,3.52,65500.0
2008-11-28 10:10:00,3.51,3.53,3.51,3.53,17600.0,3.51,3.53,3.51,3.53,17600.0
2008-11-28 10:15:00,3.53,3.53,3.5,3.51,10900.0,3.53,3.53,3.5,3.51,10900.0
2008-11-28 10:20:00,3.51,3.54,3.51,3.54,10200.0,3.51,3.54,3.51,3.54,10200.0
2008-11-28 10:25:00,3.54,3.54,3.52,3.52,7900.0,3.54,3.54,3.52,3.52,7900.0
2008-11-28 10:30:00,3.52,3.52,3.5,3.51,8600.0,3.52,3.52,3.5,3.51,8600.0
2008-11-28 10:35:00,3.5,3.52,3.5,3.51,20000.0,3.5,3.52,3.5,3.51,20000.0
2008-11-28 10:40:00,3.51,3.52,3.51,3.52,15400.0,3.51,3.52,3.51,3.52,15400.0
2008-11-28 10:45:00,3.52,3.54,3.51,3.54,9000.0,3.52,3.54,3.51,3.54,9000.0
2008-11-28 10:50:00,3.53,3.54,3.53,3.54,8300.0,3.53,3.54,3.53,3.54,8300.0
2008-11-28 10:55:00,3.53,3.55,3.53,3.55,23900.0,3.53,3.55,3.53,3.55,23900.0
2008-11-28 11:00:00,3.55,3.6,3.55,3.6,58900.0,3.55,3.6,3.55,3.6,58900.0
2008-11-28 11:05:00,3.59,3.62,3.57,3.59,78300.0,3.59,3.62,3.57,3.59,78300.0
2008-11-28 11:10:00,3.59,3.63,3.57,3.6,59200.0,3.59,3.63,3.57,3.6,59200.0
2008-11-28 11:15:00,3.6,3.61,3.6,3.6,20500.0,3.6,3.61,3.6,3.6,20500.0
2008-11-28 11:20:00,3.61,3.61,3.6,3.61,15100.0,3.61,3.61,3.6,3.61,15100.0
2008-11-28 11:25:00,3.61,3.64,3.61,3.64,14900.0,3.61,3.64,3.61,3.64,14900.0
2008-11-28 11:30:00,3.64,3.65,3.63,3.65,13400.0,3.64,3.65,3.63,3.65,13400.0
2008-11-28 11:35:00,3.65,3.7,3.65,3.7,35000.0,3.65,3.7,3.65,3.7,35000.0
2008-11-28 11:40:00,3.69,3.73,3.69,3.73,35600.0,3.69,3.73,3.69,3.73,35600.0
2008-11-28 11:45:00,3.72,3.77,3.72,3.74,36200.0,3.72,3.77,3.72,3.74,36200.0
2008-11-28 11:50:00,3.74,3.8,3.74,3.77,32900.0,3.74,3.8,3.74,3.77,32900.0
2008-11-28 11:55:00,3.78,3.8,3.78,3.8,30500.0,3.78,3.8,3.78,3.8,30500.0
2008-11-28 12:00:00,3.8,3.81,3.79,3.8,33200.0,3.8,3.81,3.79,3.8,33200.0
2008-11-28 12:05:00,3.8,3.82,3.8,3.82,21700.0,3.8,3.82,3.8,3.82,21700.0
2008-11-28 12:10:00,3.82,3.87,3.82,3.85,55700.0,3.82,3.87,3.82,3.85,55700.0
2008-11-28 12:15:00,3.86,3.86,3.84,3.85,29500.0,3.86,3.86,3.84,3.85,29500.0
2008-11-28 12:20:00,3.86,3.88,3.85,3.87,55800.0,3.86,3.88,3.85,3.87,55800.0
2008-11-28 12:25:00,3.87,3.89,3.87,3.89,37900.0,3.87,3.89,3.87,3.89,37900.0
2008-11-28 12:30:00,3.88,3.9,3.88,3.9,50300.0,3.88,3.9,3.88,3.9,50300.0
2008-11-28 12:35:00,3.89,3.92,3.89,3.9,72100.0,3.89,3.92,3.89,3.9,72100.0
2008-11-28 12:40:00,3.91,3.91,3.9,3.9,37900.0,3.91,3.91,3.9,3.9,37900.0
2008-11-28 12:45:00,3.9,3.91,3.89,3.9,62300.0,3.9,3.91,3.89,3.9,62300.0
2008-11-28 12:50:00,3.9,3.9,3.85,3.85,91500.0,3.9,3.9,3.85,3.85,91500.0
2008-11-28 12:55:00,3.86,3.86,3.84,3.86,135500.0,3.86,3.86,3.84,3.86,135500.0
2008-12-01 09:30:00,3.63,3.83,3.51,3.51,91500.0,3.63,3.83,3.51,3.51,91500.0
2008-12-01 09:35:00,3.51,3.55,3.45,3.53,23200.0,3.51,3.55,3.45,3.53,23200.0
2008-12-01 09:40:00,3.53,3.54,3.49,3.52,19800.0,3.53,3.54,3.49,3.52,19800.0
2008-12-01 09:45:00,3.52,3.54,3.52,3.53,16700.0,3.52,3.54,3.52,3.53,16700.0
2008-12-01 09:50:00,3.53,3.54,3.5,3.51,58400.0,3.53,3.54,3.5,3.51,58400.0
2008-12-01 09:55:00,3.51,3.52,3.51,3.52,14900.0,3.51,3.52,3.51,3.52,14900.0
2008-12-01 10:00:00,3.52,3.53,3.51,3.51,23100.0,3.52,3.53,3.51,3.51,23100.0
2008-12-01 10:05:00,3.51,3.51,3.46,3.47,32900.0,3.51,3.51,3.46,3.47,32900.0
2008-12-01 10:10:00,3.47,3.49,3.47,3.47,16100.0,3.47,3.49,3.47,3.47,16100.0
2008-12-01 10:15:00,3.47,3.48,3.46,3.46,12500.0,3.47,3.48,3.46,3.46,12500.0
2008-12-01 10:20:00,3.46,3.46,3.44,3.46,21400.0,3.46,3.46,3.44,3.46,21400.0
2008-12-01 10:25:00,3.46,3.46,3.44,3.45,17200.0,3.46,3.46,3.44,3.45,17200.0
2008-12-01 10:30:00,3.44,3.45,3.41,3.44,49100.0,3.44,3.45,3.41,3.44,49100.0
2008-12-01 10:35:00,3.44,3.45,3.42,3.42,41900.0,3.44,3.45,3.42,3.42,41900.0
2008-12-01 10:40:00,3.43,3.45,3.43,3.45,60000.0,3.43,3.45,3.43,3.45,60000.0
2008-12-01 10:45:00,3.45,3.49,3.44,3.44,72900.0,3.45,3.49,3.44,3.44,72900.0
2008-12-01 10:50:00,3.44,3.46,3.44,3.46,31300.0,3.44,3.46,3.44,3.46,31300.0
2008-12-01 10:55:00,3.45,3.45,3.44,3.44,18800.0,3.45,3.45,3.44,3.44,18800.0
2008-12-01 11:00:00,3.44,3.44,3.41,3.44,20600.0,3.44,3.44,3.41,3.44,20600.0
2008-12-01 11:05:00,3.44,3.45,3.41,3.41,23800.0,3.44,3.45,3.41,3.41,23800.0
2008-12-01 11:10:00,3.41,3.43,3.41,3.42,25200.0,3.41,3.43,3.41,3.42,25200.0
2008-12-01 11:15:00,3.42,3.42,3.41,3.41,11300.0,3.42,3.42,3.41,3.41,11300.0
2008-12-01 11:20:00,3.41,3.43,3.41,3.41,19600.0,3.41,3.43,3.41,3.41,19600.0
2008-12-01 11:25:00,3.42,3.42,3.38,3.39,27200.0,3.42,3.42,3.38,3.39,27200.0
2008-12-01 11:30:00,3.39,3.4,3.38,3.4,14600.0,3.39,3.4,3.38,3.4,14600.0
2008-12-01 11:35:00,3.39,3.45,3.39,3.43,51600.0,3.39,3.45,3.39,3.43,51600.0
2008-12-01 11:40:00,3.43,3.45,3.43,3.44,10900.0,3.43,3.45,3.43,3.44,10900.0
2008-12-01 11:45:00,3.45,3.46,3.44,3.45,18400.0,3.45,3.46,3.44,3.45,18400.0
2008-12-01 11:50:00,3.45,3.46,3.43,3.46,79800.0,3.45,3.46,3.43,3.46,79800.0
2008-12-01 11:55:00,3.47,3.51,3.46,3.5,55300.0,3.47,3.51,3.46,3.5,55300.0
2008-12-01 12:00:00,3.51,3.52,3.5,3.51,111900.0,3.51,3.52,3.5,3.51,111900.0
2008-12-01 12:05:00,3.51,3.51,3.5,3.51,35200.0,3.51,3.51,3.5,3.51,35200.0
2008-12-01 12:10:00,3.51,3.51,3.5,3.51,23900.0,3.51,3.51,3.5,3.51,23900.0
2008-12-01 12:15:00,3.51,3.51,3.48,3.49,42500.0,3.51,3.51,3.48,3.49,42500.0
2008-12-01 12:20:00,3.49,3.49,3.48,3.49,26900.0,3.49,3.49,3.48,3.49,26900.0
2008-12-01 12:25:00,3.49,3.49,3.47,3.47,28400.0,3.49,3.49,3.47,3.47,28400.0
2008-12-01 12:30:00,3.46,3.47,3.46,3.46,15400.0,3.46,3.47,3.46,3.46,15400.0
2008-12-01 12:35:00,3.47,3.47,3.44,3.44,33800.0,3.47,3.47,3.44,3.44,33800.0
2008-12-01 12:40:00,3.45,3.45,3.42,3.43,29600.0,3.45,3.45,3.42,3.43,29600.0
2008-12-01 12:45:00,3.43,3.44,3.42,3.42,27800.0,3.43,3.44,3.42,3.42,27800.0
2008-12-01 12:50:00,3.42,3.43,3.41,3.42,23000.0,3.42,3.43,3.41,3.42,23000.0
2008-12-01 12:55:00,3.41,3.42,3.4,3.41,22100.0,3.41,3.42,3.4,3.41,22100.0
2008-12-01 13:00:00,3.4,3.41,3.4,3.4,15800.0,3.4,3.41,3.4,3.4,15800.0
2008-12-01 13:05:00,3.4,3.43,3.4,3.43,38800.0,3.4,3.43,3.4,3.43,38800.0
2008-12-01 13:10:00,3.43,3.44,3.41,3.41,44800.0,3.43,3.44,3.41,3.41,44800.0
2008-12-01 13:15:00,3.41,3.43,3.4,3.41,24200.0,3.41,3.43,3.4,3.41,24200.0
2008-12-01 13:20:00,3.41,3.42,3.41,3.41,19000.0,3.41,3.42,3.41,3.41,19000.0
2008-12-01 13:25:00,3.41,3.43,3.41,3.42,45200.0,3.41,3.43,3.41,3.42,45200.0
2008-12-01 13:30:00,3.42,3.49,3.42,3.46,110900.0,3.42,3.49,3.42,3.46,110900.0
2008-12-01 13:35:00,3.46,3.46,3.43,3.43,27300.0,3.46,3.46,3.43,3.43,27300.0
2008-12-01 13:40:00,3.43,3.44,3.42,3.43,26200.0,3.43,3.44,3.42,3.43,26200.0
2008-12-01 13:45:00,3.43,3.43,3.39,3.43,99000.0,3.43,3.43,3.39,3.43,99000.0
2008-12-01 13:50:00,3.42,3.43,3.39,3.41,56500.0,3.42,3.43,3.39,3.41,56500.0
2008-12-01 13:55:00,3.41,3.44,3.41,3.44,58800.0,3.41,3.44,3.41,3.44,58800.0
2008-12-01 14:00:00,3.45,3.48,3.44,3.47,130500.0,3.45,3.48,3.44,3.47,130500.0
2008-12-01 14:05:00,3.47,3.47,3.43,3.46,69800.0,3.47,3.47,3.43,3.46,69800.0
2008-12-01 14:10:00,3.45,3.48,3.44,3.48,157800.0,3.45,3.48,3.44,3.48,157800.0
2008-12-01 14:15:00,3.48,3.48,3.44,3.45,109100.0,3.48,3.48,3.44,3.45,109100.0
2008-12-01 14:20:00,3.46,3.48,3.45,3.48,76100.0,3.46,3.48,3.45,3.48,76100.0
2008-12-01 14:25:00,3.48,3.51,3.45,3.46,122300.0,3.48,3.51,3.45,3.46,122300.0
2008-12-01 14:30:00,3.47,3.47,3.46,3.46,9000.0,3.47,3.47,3.46,3.46,9000.0
2008-12-01 14:35:00,3.46,3.47,3.45,3.45,61200.0,3.46,3.47,3.45,3.45,61200.0
2008-12-01 14:40:00,3.46,3.49,3.45,3.47,136300.0,3.46,3.49,3.45,3.47,136300.0
2008-12-01 14:45:00,3.47,3.5,3.47,3.48,52400.0,3.47,3.5,3.47,3.48,52400.0
2008-12-01 14:50:00,3.47,3.52,3.47,3.49,103200.0,3.47,3.52,3.47,3.49,103200.0
2008-12-01 14:55:00,3.5,3.52,3.5,3.5,58200.0,3.5,3.52,3.5,3.5,58200.0
2008-12-01 15:00:00,3.51,3.52,3.5,3.51,67000.0,3.51,3.52,3.5,3.51,67000.0
2008-12-01 15:05:00,3.51,3.51,3.47,3.48,56000.0,3.51,3.51,3.47,3.48,56000.0
2008-12-01 15:10:00,3.47,3.49,3.46,3.49,48200.0,3.47,3.49,3.46,3.49,48200.0
2008-12-01 15:15:00,3.48,3.52,3.48,3.48,75400.0,3.48,3.52,3.48,3.48,75400.0
2008-12-01 15:20:00,3.47,3.48,3.44,3.44,63100.0,3.47,3.48,3.44,3.44,63100.0
2008-12-01 15:25:00,3.45,3.47,3.44,3.45,82200.0,3.45,3.47,3.44,3.45,82200.0
2008-12-01 15:30:00,3.45,3.47,3.44,3.46,107900.0,3.45,3.47,3.44,3.46,107900.0
2008-12-01 15:35:00,3.45,3.47,3.44,3.44,62500.0,3.45,3.47,3.44,3.44,62500.0
2008-12-01 15:40:00,3.44,3.45,3.41,3.41,66800.0,3.44,3.45,3.41,3.41,66800.0
2008-12-01 15:45:00,3.41,3.45,3.39,3.43,109300.0,3.41,3.45,3.39,3.43,109300.0
2008-12-01 15:50:00,3.43,3.43,3.36,3.37,157300.0,3.43,3.43,3.36,3.37,157300.0
2008-12-01 15:55:00,3.37,3.38,3.31,3.32,290800.0,3.37,3.38,3.31,3.32,290800.0
2008-12-02 09:30:00,3.44,3.47,3.34,3.38,60300.0,3.44,3.47,3.34,3.38,60300.0
2008-12-02 09:35:00,3.39,3.39,3.36,3.36,28800.0,3.39,3.39,3.36,3.36,28800.0
2008-12-02 09:40:00,3.36,3.37,3.31,3.32,51800.0,3.36,3.37,3.31,3.32,51800.0
2008-12-02 09:45:00,3.32,3.34,3.31,3.34,99200.0,3.32,3.34,3.31,3.34,99200.0
2008-12-02 09:50:00,3.34,3.38,3.34,3.38,67400.0,3.34,3.38,3.34,3.38,67400.0
2008-12-02 09:55:00,3.38,3.39,3.35,3.38,111500.0,3.38,3.39,3.35,3.38,111500.0
2008-12-02 10:00:00,3.38,3.43,3.38,3.43,153100.0,3.38,3.43,3.38,3.43,153100.0
2008-12-02 10:05:00,3.43,3.46,3.42,3.44,56600.0,3.43,3.46,3.42,3.44,56600.0
2008-12-02 10:10:00,3.43,3.44,3.41,3.42,84700.0,3.43,3.44,3.41,3.42,84700.0
2008-12-02 10:15:00,3.42,3.49,3.41,3.45,334400.0,3.42,3.49,3.41,3.45,334400.0
2008-12-02 10:20:00,3.44,3.54,3.44,3.54,405300.0,3.44,3.54,3.44,3.54,405300.0
2008-12-02 10:25:00,3.54,3.61,3.52,3.6,440900.0,3.54,3.61,3.52,3.6,440900.0
2008-12-02 10:30:00,3.6,3.69,3.55,3.59,278800.0,3.6,3.69,3.55,3.59,278800.0
2008-12-02 10:35:00,3.6,3.66,3.6,3.65,113000.0,3.6,3.66,3.6,3.65,113000.0
2008-12-02 10:40:00,3.64,3.67,3.64,3.66,56400.0,3.64,3.67,3.64,3.66,56400.0
2008-12-02 10:45:00,3.66,3.68,3.66,3.68,29600.0,3.66,3.68,3.66,3.68,29600.0
2008-12-02 10:50:00,3.67,3.68,3.66,3.67,45200.0,3.67,3.68,3.66,3.67,45200.0
2008-12-02 10:55:00,3.67,3.67,3.64,3.64,65300.0,3.67,3.67,3.64,3.64,65300.0
2008-12-02 11:00:00,3.64,3.65,3.63,3.63,45200.0,3.64,3.65,3.63,3.63,45200.0
2008-12-02 11:05:00,3.63,3.63,3.6,3.62,64600.0,3.63,3.63,3.6,3.62,64600.0
2008-12-02 11:10:00,3.62,3.67,3.62,3.66,75700.0,3.62,3.67,3.62,3.66,75700.0
2008-12-02 11:15:00,3.66,3.7,3.64,3.68,220700.0,3.66,3.7,3.64,3.68,220700.0
2008-12-02 11:20:00,3.69,3.73,3.69,3.73,47700.0,3.69,3.73,3.69,3.73,47700.0
2008-12-02 11:25:00,3.72,3.77,3.71,3.71,104400.0,3.72,3.77,3.71,3.71,104400.0
2008-12-02 11:30:00,3.72,3.76,3.71,3.75,78600.0,3.72,3.76,3.71,3.75,78600.0
2008-12-02 11:35:00,3.75,3.76,3.74,3.74,22800.0,3.75,3.76,3.74,3.74,22800.0
2008-12-02 11:40:00,3.75,3.75,3.71,3.71,47500.0,3.75,3.75,3.71,3.71,47500.0
2008-12-02 11:45:00,3.71,3.75,3.71,3.74,48500.0,3.71,3.75,3.71,3.74,48500.0
2008-12-02 11:50:00,3.74,3.79,3.74,3.78,126900.0,3.74,3.79,3.74,3.78,126900.0
2008-12-02 11:55:00,3.78,3.79,3.76,3.77,30700.0,3.78,3.79,3.76,3.77,30700.0
2008-12-02 12:00:00,3.76,3.77,3.75,3.75,37100.0,3.76,3.77,3.75,3.75,37100.0
2008-12-02 12:05:00,3.75,3.77,3.74,3.76,45900.0,3.75,3.77,3.74,3.76,45900.0
2008-12-02 12:10:00,3.76,3.77,3.73,3.74,54400.0,3.76,3.77,3.73,3.74,54400.0
2008-12-02 12:15:00,3.73,3.74,3.71,3.72,49100.0,3.73,3.74,3.71,3.72,49100.0
2008-12-02 12:20:00,3.73,3.74,3.73,3.74,83800.0,3.73,3.74,3.73,3.74,83800.0
2008-12-02 12:25:00,3.74,3.74,3.73,3.73,23500.0,3.74,3.74,3.73,3.73,23500.0
2008-12-02 12:30:00,3.73,3.74,3.7,3.71,130800.0,3.73,3.74,3.7,3.71,130800.0
2008-12-02 12:35:00,3.71,3.72,3.7,3.7,26800.0,3.71,3.72,3.7,3.7,26800.0
2008-12-02 12:40:00,3.71,3.71,3.69,3.7,61200.0,3.71,3.71,3.69,3.7,61200.0
2008-12-02 12:45:00,3.69,3.69,3.66,3.67,77400.0,3.69,3.69,3.66,3.67,77400.0
2008-12-02 12:50:00,3.66,3.68,3.65,3.65,60000.0,3.66,3.68,3.65,3.65,60000.0
2008-12-02 12:55:00,3.65,3.65,3.64,3.64,68300.0,3.65,3.65,3.64,3.64,68300.0
2008-12-02 13:00:00,3.65,3.65,3.62,3.63,55500.0,3.65,3.65,3.62,3.63,55500.0
2008-12-02 13:05:00,3.62,3.63,3.59,3.6,73000.0,3.62,3.63,3.59,3.6,73000.0
2008-12-02 13:10:00,3.6,3.61,3.6,3.6,20100.0,3.6,3.61,3.6,3.6,20100.0
2008-12-02 13:15:00,3.61,3.61,3.58,3.6,112500.0,3.61,3.61,3.58,3.6,112500.0
2008-12-02 13:20:00,3.59,3.6,3.58,3.59,17400.0,3.59,3.6,3.58,3.59,17400.0
2008-12-02 13:25:00,3.59,3.59,3.57,3.58,73500.0,3.59,3.59,3.57,3.58,73500.0
2008-12-02 13:30:00,3.58,3.59,3.51,3.54,185000.0,3.58,3.59,3.51,3.54,185000.0
2008-12-02 13:35:00,3.54,3.57,3.54,3.57,29000.0,3.54,3.57,3.54,3.57,29000.0
2008-12-02 13:40:00,3.56,3.57,3.56,3.57,26100.0,3.56,3.57,3.56,3.57,26100.0
2008-12-02 13:45:00,3.58,3.58,3.57,3.57,7700.0,3.58,3.58,3.57,3.57,7700.0
2008-12-02 13:50:00,3.57,3.57,3.56,3.57,46700.0,3.57,3.57,3.56,3.57,46700.0
2008-12-02 13:55:00,3.58,3.62,3.57,3.62,66200.0,3.58,3.62,3.57,3.62,66200.0
2008-12-02 14:00:00,3.61,3.62,3.54,3.54,95700.0,3.61,3.62,3.54,3.54,95700.0
2008-12-02 14:05:00,3.54,3.54,3.5,3.5,58700.0,3.54,3.54,3.5,3.5,58700.0
2008-12-02 14:10:00,3.5,3.54,3.5,3.54,44200.0,3.5,3.54,3.5,3.54,44200.0
2008-12-02 14:15:00,3.54,3.58,3.52,3.52,81000.0,3.54,3.58,3.52,3.52,81000.0
2008-12-02 14:20:00,3.52,3.54,3.51,3.53,28900.0,3.52,3.54,3.51,3.53,28900.0
2008-12-02 14:25:00,3.52,3.53,3.5,3.53,91700.0,3.52,3.53,3.5,3.53,91700.0
2008-12-02 14:30:00,3.53,3.56,3.52,3.54,74300.0,3.53,3.56,3.52,3.54,74300.0
2008-12-02 14:35:00,3.55,3.57,3.55,3.57,29900.0,3.55,3.57,3.55,3.57,29900.0
2008-12-02 14:40:00,3.57,3.6,3.57,3.57,111200.0,3.57,3.6,3.57,3.57,111200.0
2008-12-02 14:45:00,3.57,3.59,3.56,3.59,42100.0,3.57,3.59,3.56,3.59,42100.0
2008-12-02 14:50:00,3.58,3.6,3.58,3.59,141600.0,3.58,3.6,3.58,3.59,141600.0
2008-12-02 14:55:00,3.58,3.6,3.58,3.59,44300.0,3.58,3.6,3.58,3.59,44300.0
2008-12-02 15:00:00,3.59,3.59,3.55,3.55,101100.0,3.59,3.59,3.55,3.55,101100.0
2008-12-02 15:05:00,3.55,3.56,3.5,3.52,68900.0,3.55,3.56,3.5,3.52,68900.0
2008-12-02 15:10:00,3.51,3.52,3.5,3.52,23400.0,3.51,3.52,3.5,3.52,23400.0
2008-12-02 15:15:00,3.52,3.61,3.51,3.57,72900.0,3.52,3.61,3.51,3.57,72900.0
2008-12-02 15:20:00,3.57,3.64,3.57,3.61,83300.0,3.57,3.64,3.57,3.61,83300.0
2008-12-02 15:25:00,3.62,3.63,3.6,3.61,54500.0,3.62,3.63,3.6,3.61,54500.0
2008-12-02 15:30:00,3.6,3.67,3.6,3.66,98000.0,3.6,3.67,3.6,3.66,98000.0
2008-12-02 15:35:00,3.66,3.71,3.65,3.67,61900.0,3.66,3.71,3.65,3.67,61900.0
2008-12-02 15:40:00,3.66,3.68,3.63,3.65,80100.0,3.66,3.68,3.63,3.65,80100.0
2008-12-02 15:45:00,3.66,3.69,3.62,3.62,120300.0,3.66,3.69,3.62,3.62,120300.0
2008-12-02 15:50:00,3.62,3.64,3.58,3.63,89800.0,3.62,3.64,3.58,3.63,89800.0
2008-12-02 15:55:00,3.64,3.69,3.63,3.67,166900.0,3.64,3.69,3.63,3.67,166900.0
2008-12-03 09:30:00,3.64,3.67,3.5,3.56,57400.0,3.64,3.67,3.5,3.56,57400.0
2008-12-03 09:35:00,3.57,3.6,3.56,3.59,57600.0,3.57,3.6,3.56,3.59,57600.0
2008-12-03 09:40:00,3.6,3.64,3.59,3.63,49000.0,3.6,3.64,3.59,3.63,49000.0
2008-12-03 09:45:00,3.63,3.66,3.61,3.65,69100.0,3.63,3.66,3.61,3.65,69100.0
2008-12-03 09:50:00,3.65,3.67,3.63,3.65,69300.0,3.65,3.67,3.63,3.65,69300.0
2008-12-03 09:55:00,3.65,3.66,3.62,3.65,72400.0,3.65,3.66,3.62,3.65,72400.0
2008-12-03 10:00:00,3.65,3.72,3.65,3.72,75500.0,3.65,3.72,3.65,3.72,75500.0
2008-12-03 10:05:00,3.73,3.76,3.68,3.68,59700.0,3.73,3.76,3.68,3.68,59700.0
2008-12-03 10:10:00,3.69,3.69,3.65,3.65,62900.0,3.69,3.69,3.65,3.65,62900.0
2008-12-03 10:15:00,3.65,3.67,3.64,3.67,137800.0,3.65,3.67,3.64,3.67,137800.0
2008-12-03 10:20:00,3.67,3.69,3.66,3.69,45500.0,3.67,3.69,3.66,3.69,45500.0
2008-12-03 10:25:00,3.68,3.74,3.68,3.73,47100.0,3.68,3.74,3.68,3.73,47100.0
2008-12-03 10:30:00,3.74,3.79,3.74,3.79,41900.0,3.74,3.79,3.74,3.79,41900.0
2008-12-03 10:35:00,3.79,3.79,3.78,3.78,22500.0,3.79,3.79,3.78,3.78,22500.0
2008-12-03 10:40:00,3.79,3.79,3.78,3.78,14000.0,3.79,3.79,3.78,3.78,14000.0
2008-12-03 10:45:00,3.78,3.85,3.78,3.84,178900.0,3.78,3.85,3.78,3.84,178900.0
2008-12-03 10:50:00,3.84,3.84,3.81,3.83,136200.0,3.84,3.84,3.81,3.83,136200.0
2008-12-03 10:55:00,3.82,3.83,3.82,3.83,27600.0,3.82,3.83,3.82,3.83,27600.0
2008-12-03 11:00:00,3.83,3.83,3.78,3.78,80400.0,3.83,3.83,3.78,3.78,80400.0
2008-12-03 11:05:00,3.78,3.8,3.75,3.76,114300.0,3.78,3.8,3.75,3.76,114300.0
2008-12-03 11:10:00,3.76,3.76,3.74,3.76,122200.0,3.76,3.76,3.74,3.76,122200.0
2008-12-03 11:15:00,3.76,3.78,3.76,3.78,45700.0,3.76,3.78,3.76,3.78,45700.0
2008-12-03 11:20:00,3.78,3.8,3.77,3.8,54700.0,3.78,3.8,3.77,3.8,54700.0
2008-12-03 11:25:00,3.79,3.8,3.76,3.76,47500.0,3.79,3.8,3.76,3.76,47500.0
2008-12-03 11:30:00,3.75,3.76,3.73,3.76,58400.0,3.75,3.76,3.73,3.76,58400.0
2008-12-03 11:35:00,3.76,3.76,3.74,3.74,69500.0,3.76,3.76,3.74,3.74,69500.0
2008-12-03 11:40:00,3.74,3.75,3.73,3.73,64800.0,3.74,3.75,3.73,3.73,64800.0
2008-12-03 11:45:00,3.73,3.73,3.7,3.71,81300.0,3.73,3.73,3.7,3.71,81300.0
2008-12-03 11:50:00,3.7,3.73,3.69,3.73,85400.0,3.7,3.73,3.69,3.73,85400.0
2008-12-03 11:55:00,3.72,3.73,3.72,3.73,10900.0,3.72,3.73,3.72,3.73,10900.0
2008-12-03 12:00:00,3.72,3.73,3.69,3.69,37500.0,3.72,3.73,3.69,3.69,37500.0
2008-12-03 12:05:00,3.69,3.71,3.68,3.7,54500.0,3.69,3.71,3.68,3.7,54500.0
2008-12-03 12:10:00,3.7,3.7,3.69,3.69,33900.0,3.7,3.7,3.69,3.69,33900.0
2008-12-03 12:15:00,3.69,3.7,3.66,3.66,40900.0,3.69,3.7,3.66,3.66,40900.0
2008-12-03 12:20:00,3.65,3.66,3.62,3.65,65700.0,3.65,3.66,3.62,3.65,65700.0
2008-12-03 12:25:00,3.65,3.67,3.64,3.66,65100.0,3.65,3.67,3.64,3.66,65100.0
2008-12-03 12:30:00,3.66,3.68,3.66,3.68,59400.0,3.66,3.68,3.66,3.68,59400.0
2008-12-03 12:35:00,3.68,3.68,3.67,3.67,14400.0,3.68,3.68,3.67,3.67,14400.0
2008-12-03 12:40:00,3.67,3.67,3.66,3.67,37000.0,3.67,3.67,3.66,3.67,37000.0
2008-12-03 12:45:00,3.67,3.67,3.65,3.66,53500.0,3.67,3.67,3.65,3.66,53500.0
2008-12-03 12:50:00,3.67,3.67,3.63,3.64,53600.0,3.67,3.67,3.63,3.64,53600.0
2008-12-03 12:55:00,3.65,3.66,3.65,3.65,18900.0,3.65,3.66,3.65,3.65,18900.0
2008-12-03 13:00:00,3.66,3.67,3.65,3.66,36000.0,3.66,3.67,3.65,3.66,36000.0
2008-12-03 13:05:00,3.67,3.68,3.66,3.68,70000.0,3.67,3.68,3.66,3.68,70000.0
2008-12-03 13:10:00,3.67,3.68,3.67,3.67,18100.0,3.67,3.68,3.67,3.67,18100.0
2008-12-03 13:15:00,3.68,3.68,3.67,3.68,19100.0,3.68,3.68,3.67,3.68,19100.0
2008-12-03 13:20:00,3.68,3.68,3.63,3.65,96700.0,3.68,3.68,3.63,3.65,96700.0
2008-12-03 13:25:00,3.65,3.65,3.58,3.59,187300.0,3.65,3.65,3.58,3.59,187300.0
2008-12-03 13:30:00,3.59,3.59,3.57,3.57,33800.0,3.59,3.59,3.57,3.57,33800.0
2008-12-03 13:35:00,3.58,3.58,3.56,3.57,41400.0,3.58,3.58,3.56,3.57,41400.0
2008-12-03 13:40:00,3.56,3.57,3.51,3.52,59900.0,3.56,3.57,3.51,3.52,59900.0
2008-12-03 13:45:00,3.53,3.54,3.53,3.54,32200.0,3.53,3.54,3.53,3.54,32200.0
2008-12-03 13:50:00,3.54,3.59,3.53,3.59,216400.0,3.54,3.59,3.53,3.59,216400.0
2008-12-03 13:55:00,3.59,3.61,3.57,3.57,104200.0,3.59,3.61,3.57,3.57,104200.0
2008-12-03 14:00:00,3.57,3.58,3.57,3.57,24700.0,3.57,3.58,3.57,3.57,24700.0
2008-12-03 14:05:00,3.57,3.57,3.51,3.55,122200.0,3.57,3.57,3.51,3.55,122200.0
2008-12-03 14:10:00,3.55,3.61,3.55,3.57,141900.0,3.55,3.61,3.55,3.57,141900.0
2008-12-03 14:15:00,3.57,3.62,3.57,3.62,41000.0,3.57,3.62,3.57,3.62,41000.0
2008-12-03 14:20:00,3.62,3.62,3.61,3.61,16200.0,3.62,3.62,3.61,3.61,16200.0
2008-12-03 14:25:00,3.62,3.7,3.62,3.67,113900.0,3.62,3.7,3.62,3.67,113900.0
2008-12-03 14:30:00,3.67,3.74,3.66,3.7,150100.0,3.67,3.74,3.66,3.7,150100.0
2008-12-03 14:35:00,3.7,3.71,3.69,3.69,33300.0,3.7,3.71,3.69,3.69,33300.0
2008-12-03 14:40:00,3.7,3.72,3.69,3.71,60100.0,3.7,3.72,3.69,3.71,60100.0
2008-12-03 14:45:00,3.71,3.78,3.71,3.77,99200.0,3.71,3.78,3.71,3.77,99200.0
2008-12-03 14:50:00,3.77,3.79,3.76,3.77,43900.0,3.77,3.79,3.76,3.77,43900.0
2008-12-03 14:55:00,3.77,3.78,3.74,3.74,60900.0,3.77,3.78,3.74,3.74,60900.0
2008-12-03 15:00:00,3.74,3.74,3.66,3.7,137500.0,3.74,3.74,3.66,3.7,137500.0
2008-12-03 15:05:00,3.7,3.76,3.7,3.74,76200.0,3.7,3.76,3.7,3.74,76200.0
2008-12-03 15:10:00,3.75,3.76,3.73,3.75,53300.0,3.75,3.76,3.73,3.75,53300.0
2008-12-03 15:15:00,3.75,3.75,3.7,3.72,87400.0,3.75,3.75,3.7,3.72,87400.0
2008-12-03 15:20:00,3.73,3.74,3.7,3.7,72300.0,3.73,3.74,3.7,3.7,72300.0
2008-12-03 15:25:00,3.7,3.74,3.7,3.72,69800.0,3.7,3.74,3.7,3.72,69800.0
2008-12-03 15:30:00,3.72,3.78,3.71,3.77,83200.0,3.72,3.78,3.71,3.77,83200.0
2008-12-03 15:35:00,3.77,3.8,3.74,3.79,81200.0,3.77,3.8,3.74,3.79,81200.0
2008-12-03 15:40:00,3.79,3.83,3.78,3.8,100200.0,3.79,3.83,3.78,3.8,100200.0
2008-12-03 15:45:00,3.79,3.8,3.76,3.77,145200.0,3.79,3.8,3.76,3.77,145200.0
2008-12-03 15:50:00,3.77,3.77,3.74,3.77,336100.0,3.77,3.77,3.74,3.77,336100.0
2008-12-03 15:55:00,3.77,3.82,3.76,3.81,403200.0,3.77,3.82,3.76,3.81,403200.0
2008-12-04 09:30:00,3.68,3.76,3.68,3.69,67000.0,3.68,3.76,3.68,3.69,67000.0
2008-12-04 09:35:00,3.69,3.7,3.67,3.68,44100.0,3.69,3.7,3.67,3.68,44100.0
2008-12-04 09:40:00,3.68,3.69,3.64,3.66,75400.0,3.68,3.69,3.64,3.66,75400.0
2008-12-04 09:45:00,3.66,3.66,3.64,3.66,91700.0,3.66,3.66,3.64,3.66,91700.0
2008-12-04 09:50:00,3.66,3.69,3.66,3.67,35900.0,3.66,3.69,3.66,3.67,35900.0
2008-12-04 09:55:00,3.67,3.69,3.67,3.67,33600.0,3.67,3.69,3.67,3.67,33600.0
2008-12-04 10:00:00,3.67,3.69,3.67,3.68,39500.0,3.67,3.69,3.67,3.68,39500.0
2008-12-04 10:05:00,3.68,3.69,3.64,3.65,69800.0,3.68,3.69,3.64,3.65,69800.0
2008-12-04 10:10:00,3.65,3.66,3.64,3.64,50900.0,3.65,3.66,3.64,3.64,50900.0
2008-12-04 10:15:00,3.64,3.64,3.62,3.62,63800.0,3.64,3.64,3.62,3.62,63800.0
2008-12-04 10:20:00,3.62,3.63,3.62,3.62,48200.0,3.62,3.63,3.62,3.62,48200.0
2008-12-04 10:25:00,3.63,3.63,3.62,3.62,61000.0,3.63,3.63,3.62,3.62,61000.0
2008-12-04 10:30:00,3.63,3.63,3.62,3.62,25700.0,3.63,3.63,3.62,3.62,25700.0
2008-12-04 10:35:00,3.63,3.63,3.62,3.62,30600.0,3.63,3.63,3.62,3.62,30600.0
2008-12-04 10:40:00,3.62,3.63,3.61,3.62,90300.0,3.62,3.63,3.61,3.62,90300.0
2008-12-04 10:45:00,3.62,3.63,3.62,3.62,38200.0,3.62,3.63,3.62,3.62,38200.0
2008-12-04 10:50:00,3.62,3.7,3.61,3.7,187200.0,3.62,3.7,3.61,3.7,187200.0
2008-12-04 10:55:00,3.7,3.76,3.7,3.76,42400.0,3.7,3.76,3.7,3.76,42400.0
2008-12-04 11:00:00,3.76,3.76,3.73,3.75,24200.0,3.76,3.76,3.73,3.75,24200.0
2008-12-04 11:05:00,3.74,3.75,3.69,3.7,26200.0,3.74,3.75,3.69,3.7,26200.0
2008-12-04 11:10:00,3.7,3.71,3.7,3.71,21200.0,3.7,3.71,3.7,3.71,21200.0
2008-12-04 11:15:00,3.71,3.72,3.7,3.72,42600.0,3.71,3.72,3.7,3.72,42600.0
2008-12-04 11:20:00,3.71,3.74,3.7,3.73,35100.0,3.71,3.74,3.7,3.73,35100.0
2008-12-04 11:25:00,3.74,3.76,3.73,3.75,60900.0,3.74,3.76,3.73,3.75,60900.0
2008-12-04 11:30:00,3.74,3.74,3.73,3.74,42500.0,3.74,3.74,3.73,3.74,42500.0
2008-12-04 11:35:00,3.74,3.74,3.73,3.73,27200.0,3.74,3.74,3.73,3.73,27200.0
2008-12-04 11:40:00,3.72,3.74,3.71,3.71,30900.0,3.72,3.74,3.71,3.71,30900.0
2008-12-04 11:45:00,3.71,3.72,3.68,3.69,45400.0,3.71,3.72,3.68,3.69,45400.0
2008-12-04 11:50:00,3.7,3.7,3.69,3.7,37900.0,3.7,3.7,3.69,3.7,37900.0
2008-12-04 11:55:00,3.7,3.72,3.7,3.71,28200.0,3.7,3.72,3.7,3.71,28200.0
2008-12-04 12:00:00,3.7,3.72,3.7,3.72,33500.0,3.7,3.72,3.7,3.72,33500.0
2008-12-04 12:05:00,3.72,3.73,3.71,3.71,29600.0,3.72,3.73,3.71,3.71,29600.0
2008-12-04 12:10:00,3.7,3.71,3.69,3.7,38000.0,3.7,3.71,3.69,3.7,38000.0
2008-12-04 12:15:00,3.7,3.7,3.68,3.68,22200.0,3.7,3.7,3.68,3.68,22200.0
2008-12-04 12:20:00,3.68,3.69,3.67,3.68,38400.0,3.68,3.69,3.67,3.68,38400.0
2008-12-04 12:25:00,3.67,3.68,3.67,3.68,22600.0,3.67,3.68,3.67,3.68,22600.0
2008-12-04 12:30:00,3.68,3.72,3.68,3.72,58900.0,3.68,3.72,3.68,3.72,58900.0
2008-12-04 12:35:00,3.72,3.73,3.7,3.71,47000.0,3.72,3.73,3.7,3.71,47000.0
2008-12-04 12:40:00,3.7,3.72,3.7,3.72,29300.0,3.7,3.72,3.7,3.72,29300.0
2008-12-04 12:45:00,3.72,3.73,3.72,3.72,18600.0,3.72,3.73,3.72,3.72,18600.0
2008-12-04 12:50:00,3.72,3.73,3.72,3.73,39100.0,3.72,3.73,3.72,3.73,39100.0
2008-12-04 12:55:00,3.73,3.73,3.71,3.71,20900.0,3.73,3.73,3.71,3.71,20900.0
2008-12-04 13:00:00,3.71,3.72,3.7,3.7,32200.0,3.71,3.72,3.7,3.7,32200.0
2008-12-04 13:05:00,3.7,3.7,3.69,3.69,25300.0,3.7,3.7,3.69,3.69,25300.0
2008-12-04 13:10:00,3.69,3.7,3.68,3.68,39700.0,3.69,3.7,3.68,3.68,39700.0
2008-12-04 13:15:00,3.68,3.69,3.67,3.67,48700.0,3.68,3.69,3.67,3.67,48700.0
2008-12-04 13:20:00,3.67,3.68,3.67,3.67,17400.0,3.67,3.68,3.67,3.67,17400.0
2008-12-04 13:25:00,3.67,3.69,3.67,3.68,48400.0,3.67,3.69,3.67,3.68,48400.0
2008-12-04 13:30:00,3.68,3.69,3.68,3.68,35600.0,3.68,3.69,3.68,3.68,35600.0
2008-12-04 13:35:00,3.68,3.68,3.68,3.68,28800.0,3.68,3.68,3.68,3.68,28800.0
2008-12-04 13:40:00,3.68,3.69,3.66,3.66,76300.0,3.68,3.69,3.66,3.66,76300.0
2008-12-04 13:45:00,3.66,3.68,3.66,3.68,75600.0,3.66,3.68,3.66,3.68,75600.0
2008-12-04 13:50:00,3.68,3.7,3.68,3.69,16900.0,3.68,3.7,3.68,3.69,16900.0
2008-12-04 13:55:00,3.69,3.7,3.69,3.69,27600.0,3.69,3.7,3.69,3.69,27600.0
2008-12-04 14:00:00,3.69,3.72,3.69,3.72,61600.0,3.69,3.72,3.69,3.72,61600.0
2008-12-04 14:05:00,3.73,3.73,3.72,3.72,25100.0,3.73,3.73,3.72,3.72,25100.0
2008-12-04 14:10:00,3.73,3.73,3.72,3.72,41200.0,3.73,3.73,3.72,3.72,41200.0
2008-12-04 14:15:00,3.72,3.72,3.69,3.7,42700.0,3.72,3.72,3.69,3.7,42700.0
2008-12-04 14:20:00,3.69,3.7,3.69,3.69,33700.0,3.69,3.7,3.69,3.69,33700.0
2008-12-04 14:25:00,3.69,3.71,3.68,3.7,82700.0,3.69,3.71,3.68,3.7,82700.0
2008-12-04 14:30:00,3.7,3.73,3.7,3.73,34400.0,3.7,3.73,3.7,3.73,34400.0
2008-12-04 14:35:00,3.73,3.73,3.72,3.72,46500.0,3.73,3.73,3.72,3.72,46500.0
2008-12-04 14:40:00,3.72,3.73,3.71,3.71,69400.0,3.72,3.73,3.71,3.71,69400.0
2008-12-04 14:45:00,3.71,3.72,3.69,3.71,97700.0,3.71,3.72,3.69,3.71,97700.0
2008-12-04 14:50:00,3.71,3.74,3.71,3.73,114800.0,3.71,3.74,3.71,3.73,114800.0
2008-12-04 14:55:00,3.73,3.74,3.72,3.72,68500.0,3.73,3.74,3.72,3.72,68500.0
2008-12-04 15:00:00,3.72,3.72,3.65,3.68,101800.0,3.72,3.72,3.65,3.68,101800.0
2008-12-04 15:05:00,3.67,3.67,3.6,3.6,130800.0,3.67,3.67,3.6,3.6,130800.0
2008-12-04 15:10:00,3.6,3.66,3.58,3.58,180200.0,3.6,3.66,3.58,3.58,180200.0
2008-12-04 15:15:00,3.57,3.6,3.54,3.56,212000.0,3.57,3.6,3.54,3.56,212000.0
2008-12-04 15:20:00,3.57,3.57,3.5,3.53,216000.0,3.57,3.57,3.5,3.53,216000.0
2008-12-04 15:25:00,3.53,3.54,3.51,3.52,108700.0,3.53,3.54,3.51,3.52,108700.0
2008-12-04 15:30:00,3.51,3.53,3.5,3.52,128100.0,3.51,3.53,3.5,3.52,128100.0
2008-12-04 15:35:00,3.52,3.52,3.48,3.48,130600.0,3.52,3.52,3.48,3.48,130600.0
2008-12-04 15:40:00,3.48,3.56,3.47,3.56,174700.0,3.48,3.56,3.47,3.56,174700.0
2008-12-04 15:45:00,3.55,3.57,3.51,3.55,217100.0,3.55,3.57,3.51,3.55,217100.0
2008-12-04 15:50:00,3.55,3.55,3.51,3.52,121200.0,3.55,3.55,3.51,3.52,121200.0
2008-12-04 15:55:00,3.51,3.58,3.51,3.57,261300.0,3.51,3.58,3.51,3.57,261300.0
2008-12-05 09:30:00,3.5,3.5,3.44,3.44,59700.0,3.5,3.5,3.44,3.44,59700.0
2008-12-05 09:35:00,3.45,3.45,3.44,3.45,86000.0,3.45,3.45,3.44,3.45,86000.0
2008-12-05 09:40:00,3.45,3.45,3.43,3.44,69400.0,3.45,3.45,3.43,3.44,69400.0
2008-12-05 09:45:00,3.44,3.52,3.44,3.49,214100.0,3.44,3.52,3.44,3.49,214100.0
2008-12-05 09:50:00,3.49,3.52,3.49,3.51,45700.0,3.49,3.52,3.49,3.51,45700.0
2008-12-05 09:55:00,3.51,3.52,3.5,3.51,42900.0,3.51,3.52,3.5,3.51,42900.0
2008-12-05 10:00:00,3.5,3.53,3.5,3.52,44400.0,3.5,3.53,3.5,3.52,44400.0
2008-12-05 10:05:00,3.52,3.53,3.52,3.53,49600.0,3.52,3.53,3.52,3.53,49600.0
2008-12-05 10:10:00,3.52,3.53,3.52,3.53,39000.0,3.52,3.53,3.52,3.53,39000.0
2008-12-05 10:15:00,3.53,3.57,3.52,3.55,149400.0,3.53,3.57,3.52,3.55,149400.0
2008-12-05 10:20:00,3.54,3.55,3.51,3.52,28600.0,3.54,3.55,3.51,3.52,28600.0
2008-12-05 10:25:00,3.52,3.53,3.52,3.53,30100.0,3.52,3.53,3.52,3.53,30100.0
2008-12-05 10:30:00,3.52,3.52,3.5,3.5,52400.0,3.52,3.52,3.5,3.5,52400.0
2008-12-05 10:35:00,3.5,3.51,3.5,3.5,72900.0,3.5,3.51,3.5,3.5,72900.0
2008-12-05 10:40:00,3.5,3.51,3.5,3.5,36500.0,3.5,3.51,3.5,3.5,36500.0
2008-12-05 10:45:00,3.51,3.52,3.51,3.52,29000.0,3.51,3.52,3.51,3.52,29000.0
2008-12-05 10:50:00,3.52,3.52,3.5,3.5,48500.0,3.52,3.52,3.5,3.5,48500.0
2008-12-05 10:55:00,3.51,3.51,3.5,3.5,29000.0,3.51,3.51,3.5,3.5,29000.0
2008-12-05 11:00:00,3.5,3.51,3.5,3.5,130000.0,3.5,3.51,3.5,3.5,130000.0
2008-12-05 11:05:00,3.5,3.51,3.5,3.5,31800.0,3.5,3.51,3.5,3.5,31800.0
2008-12-05 11:10:00,3.5,3.51,3.5,3.51,44900.0,3.5,3.51,3.5,3.51,44900.0
2008-12-05 11:15:00,3.5,3.51,3.5,3.5,51700.0,3.5,3.51,3.5,3.5,51700.0
2008-12-05 11:20:00,3.5,3.51,3.5,3.5,46400.0,3.5,3.51,3.5,3.5,46400.0
2008-12-05 11:25:00,3.5,3.51,3.47,3.47,52500.0,3.5,3.51,3.47,3.47,52500.0
2008-12-05 11:30:00,3.47,3.51,3.47,3.5,72700.0,3.47,3.51,3.47,3.5,72700.0
2008-12-05 11:35:00,3.5,3.51,3.5,3.51,27000.0,3.5,3.51,3.5,3.51,27000.0
2008-12-05 11:40:00,3.51,3.57,3.51,3.55,69600.0,3.51,3.57,3.51,3.55,69600.0
2008-12-05 11:45:00,3.56,3.56,3.55,3.55,13200.0,3.56,3.56,3.55,3.55,13200.0
2008-12-05 11:50:00,3.55,3.56,3.54,3.54,116900.0,3.55,3.56,3.54,3.54,116900.0
2008-12-05 11:55:00,3.54,3.54,3.54,3.54,38800.0,3.54,3.54,3.54,3.54,38800.0
2008-12-05 12:00:00,3.55,3.55,3.52,3.52,59900.0,3.55,3.55,3.52,3.52,59900.0
2008-12-05 12:05:00,3.52,3.52,3.5,3.51,109800.0,3.52,3.52,3.5,3.51,109800.0
2008-12-05 12:10:00,3.51,3.52,3.5,3.5,37200.0,3.51,3.52,3.5,3.5,37200.0
2008-12-05 12:15:00,3.5,3.5,3.49,3.5,103300.0,3.5,3.5,3.49,3.5,103300.0
2008-12-05 12:20:00,3.5,3.51,3.49,3.49,118900.0,3.5,3.51,3.49,3.49,118900.0
2008-12-05 12:25:00,3.49,3.5,3.48,3.5,90600.0,3.49,3.5,3.48,3.5,90600.0
2008-12-05 12:30:00,3.5,3.51,3.48,3.49,108900.0,3.5,3.51,3.48,3.49,108900.0
2008-12-05 12:35:00,3.49,3.49,3.47,3.48,126300.0,3.49,3.49,3.47,3.48,126300.0
2008-12-05 12:40:00,3.48,3.49,3.44,3.48,173700.0,3.48,3.49,3.44,3.48,173700.0
2008-12-05 12:45:00,3.48,3.48,3.46,3.48,87800.0,3.48,3.48,3.46,3.48,87800.0
2008-12-05 12:50:00,3.47,3.48,3.45,3.47,70100.0,3.47,3.48,3.45,3.47,70100.0
2008-12-05 12:55:00,3.47,3.47,3.44,3.45,41900.0,3.47,3.47,3.44,3.45,41900.0
2008-12-05 13:00:00,3.45,3.47,3.44,3.46,79900.0,3.45,3.47,3.44,3.46,79900.0
2008-12-05 13:05:00,3.46,3.47,3.45,3.46,58400.0,3.46,3.47,3.45,3.46,58400.0
2008-12-05 13:10:00,3.46,3.47,3.45,3.47,68400.0,3.46,3.47,3.45,3.47,68400.0
2008-12-05 13:15:00,3.47,3.49,3.46,3.47,122300.0,3.47,3.49,3.46,3.47,122300.0
2008-12-05 13:20:00,3.48,3.5,3.48,3.5,53700.0,3.48,3.5,3.48,3.5,53700.0
2008-12-05 13:25:00,3.49,3.49,3.48,3.48,45400.0,3.49,3.49,3.48,3.48,45400.0
2008-12-05 13:30:00,3.48,3.49,3.47,3.49,51900.0,3.48,3.49,3.47,3.49,51900.0
2008-12-05 13:35:00,3.49,3.52,3.48,3.51,60400.0,3.49,3.52,3.48,3.51,60400.0
2008-12-05 13:40:00,3.52,3.57,3.51,3.57,171700.0,3.52,3.57,3.51,3.57,171700.0
2008-12-05 13:45:00,3.57,3.61,3.57,3.6,167700.0,3.57,3.61,3.57,3.6,167700.0
2008-12-05 13:50:00,3.6,3.67,3.6,3.66,112800.0,3.6,3.67,3.6,3.66,112800.0
2008-12-05 13:55:00,3.66,3.69,3.65,3.68,96200.0,3.66,3.69,3.65,3.68,96200.0
2008-12-05 14:00:00,3.69,3.69,3.66,3.66,42800.0,3.69,3.69,3.66,3.66,42800.0
2008-12-05 14:05:00,3.66,3.67,3.65,3.65,70400.0,3.66,3.67,3.65,3.65,70400.0
2008-12-05 14:10:00,3.64,3.64,3.62,3.64,53400.0,3.64,3.64,3.62,3.64,53400.0
2008-12-05 14:15:00,3.64,3.65,3.62,3.63,70900.0,3.64,3.65,3.62,3.63,70900.0
2008-12-05 14:20:00,3.63,3.64,3.63,3.63,30600.0,3.63,3.64,3.63,3.63,30600.0
2008-12-05 14:25:00,3.64,3.64,3.63,3.64,37700.0,3.64,3.64,3.63,3.64,37700.0
2008-12-05 14:30:00,3.63,3.64,3.63,3.63,61300.0,3.63,3.64,3.63,3.63,61300.0
2008-12-05 14:35:00,3.63,3.64,3.62,3.64,50900.0,3.63,3.64,3.62,3.64,50900.0
2008-12-05 14:40:00,3.64,3.74,3.64,3.72,122800.0,3.64,3.74,3.64,3.72,122800.0
2008-12-05 14:45:00,3.73,3.8,3.73,3.79,243000.0,3.73,3.8,3.73,3.79,243000.0
2008-12-05 14:50:00,3.79,3.8,3.75,3.78,141000.0,3.79,3.8,3.75,3.78,141000.0
2008-12-05 14:55:00,3.78,3.79,3.76,3.78,17100.0,3.78,3.79,3.76,3.78,17100.0
2008-12-05 15:00:00,3.78,3.8,3.73,3.73,126100.0,3.78,3.8,3.73,3.73,126100.0
2008-12-05 15:05:00,3.74,3.8,3.74,3.77,105000.0,3.74,3.8,3.74,3.77,105000.0
2008-12-05 15:10:00,3.77,3.8,3.77,3.8,75000.0,3.77,3.8,3.77,3.8,75000.0
2008-12-05 15:15:00,3.8,3.85,3.8,3.83,105000.0,3.8,3.85,3.8,3.83,105000.0
2008-12-05 15:20:00,3.82,3.82,3.8,3.81,115400.0,3.82,3.82,3.8,3.81,115400.0
2008-12-05 15:25:00,3.81,3.82,3.8,3.82,91200.0,3.81,3.82,3.8,3.82,91200.0
2008-12-05 15:30:00,3.82,3.85,3.82,3.85,72100.0,3.82,3.85,3.82,3.85,72100.0
2008-12-05 15:35:00,3.84,3.84,3.82,3.83,93900.0,3.84,3.84,3.82,3.83,93900.0
2008-12-05 15:40:00,3.83,3.85,3.82,3.84,95100.0,3.83,3.85,3.82,3.84,95100.0
2008-12-05 15:45:00,3.83,3.88,3.83,3.84,184100.0,3.83,3.88,3.83,3.84,184100.0
2008-12-05 15:50:00,3.84,3.85,3.83,3.83,181300.0,3.84,3.85,3.83,3.83,181300.0
2008-12-05 15:55:00,3.83,3.9,3.83,3.89,243500.0,3.83,3.9,3.83,3.89,243500.0
2008-12-08 09:30:00,3.98,3.99,3.9,3.92,48100.0,3.98,3.99,3.9,3.92,48100.0
2008-12-08 09:35:00,3.92,3.92,3.86,3.91,41900.0,3.92,3.92,3.86,3.91,41900.0
2008-12-08 09:40:00,3.9,3.91,3.87,3.89,61200.0,3.9,3.91,3.87,3.89,61200.0
2008-12-08 09:45:00,3.9,3.9,3.85,3.86,58600.0,3.9,3.9,3.85,3.86,58600.0
2008-12-08 09:50:00,3.85,3.87,3.85,3.86,68400.0,3.85,3.87,3.85,3.86,68400.0
2008-12-08 09:55:00,3.87,3.87,3.86,3.86,50000.0,3.87,3.87,3.86,3.86,50000.0
2008-12-08 10:00:00,3.86,3.87,3.84,3.86,94900.0,3.86,3.87,3.84,3.86,94900.0
2008-12-08 10:05:00,3.87,3.88,3.86,3.87,87400.0,3.87,3.88,3.86,3.87,87400.0
2008-12-08 10:10:00,3.88,3.89,3.85,3.85,68900.0,3.88,3.89,3.85,3.85,68900.0
2008-12-08 10:15:00,3.85,3.86,3.84,3.85,91100.0,3.85,3.86,3.84,3.85,91100.0
2008-12-08 10:20:00,3.85,3.88,3.85,3.87,90700.0,3.85,3.88,3.85,3.87,90700.0
2008-12-08 10:25:00,3.86,3.87,3.86,3.86,55000.0,3.86,3.87,3.86,3.86,55000.0
2008-12-08 10:30:00,3.87,3.89,3.85,3.88,63800.0,3.87,3.89,3.85,3.88,63800.0
2008-12-08 10:35:00,3.89,3.91,3.88,3.9,58800.0,3.89,3.91,3.88,3.9,58800.0
2008-12-08 10:40:00,3.91,3.92,3.89,3.92,90600.0,3.91,3.92,3.89,3.92,90600.0
2008-12-08 10:45:00,3.92,3.93,3.91,3.91,50500.0,3.92,3.93,3.91,3.91,50500.0
2008-12-08 10:50:00,3.91,3.93,3.9,3.91,45000.0,3.91,3.93,3.9,3.91,45000.0
2008-12-08 10:55:00,3.91,3.91,3.89,3.89,51900.0,3.91,3.91,3.89,3.89,51900.0
2008-12-08 11:00:00,3.88,3.89,3.88,3.88,20700.0,3.88,3.89,3.88,3.88,20700.0
2008-12-08 11:05:00,3.88,3.88,3.87,3.87,64700.0,3.88,3.88,3.87,3.87,64700.0
2008-12-08 11:10:00,3.88,3.9,3.87,3.9,71800.0,3.88,3.9,3.87,3.9,71800.0
2008-12-08 11:15:00,3.9,3.91,3.89,3.9,34100.0,3.9,3.91,3.89,3.9,34100.0
2008-12-08 11:20:00,3.9,3.91,3.9,3.91,29100.0,3.9,3.91,3.9,3.91,29100.0
2008-12-08 11:25:00,3.9,3.92,3.9,3.92,42200.0,3.9,3.92,3.9,3.92,42200.0
2008-12-08 11:30:00,3.91,3.93,3.9,3.93,78900.0,3.91,3.93,3.9,3.93,78900.0
2008-12-08 11:35:00,3.92,3.92,3.87,3.9,165800.0,3.92,3.92,3.87,3.9,165800.0
2008-12-08 11:40:00,3.9,3.9,3.87,3.89,65500.0,3.9,3.9,3.87,3.89,65500.0
2008-12-08 11:45:00,3.89,3.9,3.89,3.89,3200.0,3.89,3.9,3.89,3.89,3200.0
2008-12-08 11:50:00,3.9,3.94,3.89,3.93,121100.0,3.9,3.94,3.89,3.93,121100.0
2008-12-08 11:55:00,3.94,3.94,3.93,3.94,9000.0,3.94,3.94,3.93,3.94,9000.0
2008-12-08 12:00:00,3.94,3.99,3.93,3.99,228900.0,3.94,3.99,3.93,3.99,228900.0
2008-12-08 12:05:00,3.98,3.99,3.94,3.95,168600.0,3.98,3.99,3.94,3.95,168600.0
2008-12-08 12:10:00,3.95,3.97,3.94,3.96,16700.0,3.95,3.97,3.94,3.96,16700.0
2008-12-08 12:15:00,3.97,3.98,3.96,3.98,41700.0,3.97,3.98,3.96,3.98,41700.0
2008-12-08 12:20:00,3.98,3.99,3.96,3.97,66200.0,3.98,3.99,3.96,3.97,66200.0
2008-12-08 12:25:00,3.97,3.99,3.96,3.98,46400.0,3.97,3.99,3.96,3.98,46400.0
2008-12-08 12:30:00,3.98,4.03,3.98,4.0,233800.0,3.98,4.03,3.98,4.0,233800.0
2008-12-08 12:35:00,3.99,4.0,3.97,3.98,100200.0,3.99,4.0,3.97,3.98,100200.0
2008-12-08 12:40:00,3.99,3.99,3.98,3.99,5600.0,3.99,3.99,3.98,3.99,5600.0
2008-12-08 12:45:00,3.98,3.99,3.97,3.98,57800.0,3.98,3.99,3.97,3.98,57800.0
2008-12-08 12:50:00,3.98,3.98,3.96,3.97,37700.0,3.98,3.98,3.96,3.97,37700.0
2008-12-08 12:55:00,3.96,3.96,3.95,3.96,36900.0,3.96,3.96,3.95,3.96,36900.0
2008-12-08 13:00:00,3.96,3.98,3.96,3.98,56200.0,3.96,3.98,3.96,3.98,56200.0
2008-12-08 13:05:00,3.98,4.01,3.98,4.01,39100.0,3.98,4.01,3.98,4.01,39100.0
2008-12-08 13:10:00,4.0,4.01,4.0,4.0,15100.0,4.0,4.01,4.0,4.0,15100.0
2008-12-08 13:15:00,4.0,4.0,3.99,3.99,26400.0,4.0,4.0,3.99,3.99,26400.0
2008-12-08 13:20:00,3.99,3.99,3.98,3.98,23000.0,3.99,3.99,3.98,3.98,23000.0
2008-12-08 13:25:00,3.99,4.0,3.98,3.99,42800.0,3.99,4.0,3.98,3.99,42800.0
2008-12-08 13:30:00,3.99,3.99,3.96,3.96,70500.0,3.99,3.99,3.96,3.96,70500.0
2008-12-08 13:35:00,3.96,3.97,3.96,3.97,83800.0,3.96,3.97,3.96,3.97,83800.0
2008-12-08 13:40:00,3.97,3.98,3.96,3.96,52900.0,3.97,3.98,3.96,3.96,52900.0
2008-12-08 13:45:00,3.96,3.96,3.95,3.95,42800.0,3.96,3.96,3.95,3.95,42800.0
2008-12-08 13:50:00,3.95,3.95,3.93,3.93,26400.0,3.95,3.95,3.93,3.93,26400.0
2008-12-08 13:55:00,3.94,3.94,3.92,3.93,39800.0,3.94,3.94,3.92,3.93,39800.0
2008-12-08 14:00:00,3.93,3.96,3.93,3.95,76400.0,3.93,3.96,3.93,3.95,76400.0
2008-12-08 14:05:00,3.95,3.96,3.95,3.96,25600.0,3.95,3.96,3.95,3.96,25600.0
2008-12-08 14:10:00,3.96,3.97,3.95,3.97,14400.0,3.96,3.97,3.95,3.97,14400.0
2008-12-08 14:15:00,3.97,3.99,3.96,3.98,52100.0,3.97,3.99,3.96,3.98,52100.0
2008-12-08 14:20:00,3.98,3.99,3.98,3.99,51900.0,3.98,3.99,3.98,3.99,51900.0
2008-12-08 14:25:00,3.99,3.99,3.97,3.98,31200.0,3.99,3.99,3.97,3.98,31200.0
2008-12-08 14:30:00,3.98,3.99,3.97,3.97,48300.0,3.98,3.99,3.97,3.97,48300.0
2008-12-08 14:35:00,3.98,3.98,3.96,3.97,36300.0,3.98,3.98,3.96,3.97,36300.0
2008-12-08 14:40:00,3.97,3.98,3.97,3.97,22300.0,3.97,3.98,3.97,3.97,22300.0
2008-12-08 14:45:00,3.97,4.02,3.97,4.01,94500.0,3.97,4.02,3.97,4.01,94500.0
2008-12-08 14:50:00,4.01,4.04,4.01,4.04,54500.0,4.01,4.04,4.01,4.04,54500.0
2008-12-08 14:55:00,4.03,4.05,4.03,4.05,63000.0,4.03,4.05,4.03,4.05,63000.0
2008-12-08 15:00:00,4.05,4.05,4.02,4.03,69600.0,4.05,4.05,4.02,4.03,69600.0
2008-12-08 15:05:00,4.03,4.04,4.03,4.03,45800.0,4.03,4.04,4.03,4.03,45800.0
2008-12-08 15:10:00,4.03,4.06,4.03,4.06,77600.0,4.03,4.06,4.03,4.06,77600.0
2008-12-08 15:15:00,4.05,4.06,4.03,4.03,77200.0,4.05,4.06,4.03,4.03,77200.0
2008-12-08 15:20:00,4.03,4.04,4.01,4.01,93200.0,4.03,4.04,4.01,4.01,93200.0
2008-12-08 15:25:00,4.01,4.03,4.01,4.03,127900.0,4.01,4.03,4.01,4.03,127900.0
2008-12-08 15:30:00,4.03,4.06,4.02,4.05,200600.0,4.03,4.06,4.02,4.05,200600.0
2008-12-08 15:35:00,4.06,4.06,4.03,4.03,126000.0,4.06,4.06,4.03,4.03,126000.0
2008-12-08 15:40:00,4.03,4.03,4.0,4.0,118000.0,4.03,4.03,4.0,4.0,118000.0
2008-12-08 15:45:00,4.01,4.01,3.96,3.96,132100.0,4.01,4.01,3.96,3.96,132100.0
2008-12-08 15:50:00,3.96,4.02,3.96,4.01,187400.0,3.96,4.02,3.96,4.01,187400.0
2008-12-08 15:55:00,4.01,4.02,3.99,4.02,277300.0,4.01,4.02,3.99,4.02,277300.0
2008-12-09 09:30:00,3.93,3.93,3.8,3.8,53500.0,3.93,3.93,3.8,3.8,53500.0
2008-12-09 09:35:00,3.81,3.83,3.8,3.83,72200.0,3.81,3.83,3.8,3.83,72200.0
2008-12-09 09:40:00,3.82,3.86,3.82,3.85,88500.0,3.82,3.86,3.82,3.85,88500.0
2008-12-09 09:45:00,3.86,3.89,3.85,3.89,59400.0,3.86,3.89,3.85,3.89,59400.0
2008-12-09 09:50:00,3.89,3.92,3.88,3.9,113900.0,3.89,3.92,3.88,3.9,113900.0
2008-12-09 09:55:00,3.89,3.91,3.89,3.91,36100.0,3.89,3.91,3.89,3.91,36100.0
2008-12-09 10:00:00,3.91,4.0,3.9,4.0,75700.0,3.91,4.0,3.9,4.0,75700.0
2008-12-09 10:05:00,4.0,4.01,3.99,3.99,54500.0,4.0,4.01,3.99,3.99,54500.0
2008-12-09 10:10:00,4.0,4.07,3.99,4.07,70900.0,4.0,4.07,3.99,4.07,70900.0
2008-12-09 10:15:00,4.07,4.14,4.07,4.14,92600.0,4.07,4.14,4.07,4.14,92600.0
2008-12-09 10:20:00,4.14,4.18,4.13,4.16,101000.0,4.14,4.18,4.13,4.16,101000.0
2008-12-09 10:25:00,4.16,4.17,4.15,4.16,37900.0,4.16,4.17,4.15,4.16,37900.0
2008-12-09 10:30:00,4.17,4.17,4.15,4.17,69300.0,4.17,4.17,4.15,4.17,69300.0
2008-12-09 10:35:00,4.17,4.18,4.16,4.18,34000.0,4.17,4.18,4.16,4.18,34000.0
2008-12-09 10:40:00,4.17,4.23,4.17,4.19,142700.0,4.17,4.23,4.17,4.19,142700.0
2008-12-09 10:45:00,4.2,4.25,4.2,4.25,58800.0,4.2,4.25,4.2,4.25,58800.0
2008-12-09 10:50:00,4.25,4.26,4.19,4.19,105300.0,4.25,4.26,4.19,4.19,105300.0
2008-12-09 10:55:00,4.19,4.22,4.18,4.21,73900.0,4.19,4.22,4.18,4.21,73900.0
2008-12-09 11:00:00,4.22,4.22,4.15,4.16,72300.0,4.22,4.22,4.15,4.16,72300.0
2008-12-09 11:05:00,4.16,4.17,4.14,4.14,46600.0,4.16,4.17,4.14,4.14,46600.0
2008-12-09 11:10:00,4.14,4.16,4.13,4.14,50200.0,4.14,4.16,4.13,4.14,50200.0
2008-12-09 11:15:00,4.14,4.15,4.13,4.14,20100.0,4.14,4.15,4.13,4.14,20100.0
2008-12-09 11:20:00,4.14,4.15,4.08,4.09,67600.0,4.14,4.15,4.08,4.09,67600.0
2008-12-09 11:25:00,4.08,4.1,4.06,4.06,62500.0,4.08,4.1,4.06,4.06,62500.0
2008-12-09 11:30:00,4.07,4.07,4.06,4.06,41500.0,4.07,4.07,4.06,4.06,41500.0
2008-12-09 11:35:00,4.06,4.06,4.02,4.02,51700.0,4.06,4.06,4.02,4.02,51700.0
2008-12-09 11:40:00,4.03,4.05,4.03,4.04,58500.0,4.03,4.05,4.03,4.04,58500.0
2008-12-09 11:45:00,4.05,4.07,4.05,4.07,46200.0,4.05,4.07,4.05,4.07,46200.0
2008-12-09 11:50:00,4.07,4.08,4.06,4.08,41000.0,4.07,4.08,4.06,4.08,41000.0
2008-12-09 11:55:00,4.08,4.09,4.07,4.08,33800.0,4.08,4.09,4.07,4.08,33800.0
2008-12-09 12:00:00,4.09,4.1,4.08,4.1,64200.0,4.09,4.1,4.08,4.1,64200.0
2008-12-09 12:05:00,4.09,4.15,4.09,4.15,51700.0,4.09,4.15,4.09,4.15,51700.0
2008-12-09 12:10:00,4.15,4.15,4.14,4.14,16600.0,4.15,4.15,4.14,4.14,16600.0
2008-12-09 12:15:00,4.15,4.17,4.13,4.15,101200.0,4.15,4.17,4.13,4.15,101200.0
2008-12-09 12:20:00,4.15,4.16,4.1,4.11,40900.0,4.15,4.16,4.1,4.11,40900.0
2008-12-09 12:25:00,4.1,4.11,4.1,4.11,24900.0,4.1,4.11,4.1,4.11,24900.0
2008-12-09 12:30:00,4.11,4.12,4.1,4.11,32100.0,4.11,4.12,4.1,4.11,32100.0
2008-12-09 12:35:00,4.11,4.12,4.11,4.12,51800.0,4.11,4.12,4.11,4.12,51800.0
2008-12-09 12:40:00,4.11,4.13,4.11,4.12,20800.0,4.11,4.13,4.11,4.12,20800.0
2008-12-09 12:45:00,4.13,4.13,4.1,4.1,30500.0,4.13,4.13,4.1,4.1,30500.0
2008-12-09 12:50:00,4.1,4.11,4.1,4.11,31100.0,4.1,4.11,4.1,4.11,31100.0
2008-12-09 12:55:00,4.1,4.11,4.07,4.07,35700.0,4.1,4.11,4.07,4.07,35700.0
2008-12-09 13:00:00,4.07,4.08,4.07,4.07,46000.0,4.07,4.08,4.07,4.07,46000.0
2008-12-09 13:05:00,4.08,4.08,4.07,4.07,32900.0,4.08,4.08,4.07,4.07,32900.0
2008-12-09 13:10:00,4.07,4.08,4.07,4.07,32300.0,4.07,4.08,4.07,4.07,32300.0
2008-12-09 13:15:00,4.07,4.07,4.05,4.05,71400.0,4.07,4.07,4.05,4.05,71400.0
2008-12-09 13:20:00,4.05,4.09,4.05,4.09,120600.0,4.05,4.09,4.05,4.09,120600.0
2008-12-09 13:25:00,4.09,4.1,4.01,4.01,111900.0,4.09,4.1,4.01,4.01,111900.0
2008-12-09 13:30:00,4.02,4.06,4.01,4.06,71500.0,4.02,4.06,4.01,4.06,71500.0
2008-12-09 13:35:00,4.05,4.06,4.05,4.06,31000.0,4.05,4.06,4.05,4.06,31000.0
2008-12-09 13:40:00,4.06,4.09,4.06,4.09,92500.0,4.06,4.09,4.06,4.09,92500.0
2008-12-09 13:45:00,4.09,4.1,4.06,4.1,166400.0,4.09,4.1,4.06,4.1,166400.0
2008-12-09 13:50:00,4.09,4.1,4.08,4.09,49000.0,4.09,4.1,4.08,4.09,49000.0
2008-12-09 13:55:00,4.1,4.11,4.09,4.09,80900.0,4.1,4.11,4.09,4.09,80900.0
2008-12-09 14:00:00,4.09,4.09,4.07,4.08,54100.0,4.09,4.09,4.07,4.08,54100.0
2008-12-09 14:05:00,4.08,4.08,4.03,4.04,56200.0,4.08,4.08,4.03,4.04,56200.0
2008-12-09 14:10:00,4.03,4.04,4.03,4.03,47900.0,4.03,4.04,4.03,4.03,47900.0
2008-12-09 14:15:00,4.04,4.04,4.01,4.01,73100.0,4.04,4.04,4.01,4.01,73100.0
2008-12-09 14:20:00,4.01,4.02,3.96,3.97,139100.0,4.01,4.02,3.96,3.97,139100.0
2008-12-09 14:25:00,3.96,3.96,3.94,3.95,57000.0,3.96,3.96,3.94,3.95,57000.0
2008-12-09 14:30:00,3.95,3.95,3.93,3.94,81900.0,3.95,3.95,3.93,3.94,81900.0
2008-12-09 14:35:00,3.94,3.98,3.93,3.96,175500.0,3.94,3.98,3.93,3.96,175500.0
2008-12-09 14:40:00,3.96,3.97,3.95,3.97,39900.0,3.96,3.97,3.95,3.97,39900.0
2008-12-09 14:45:00,3.97,4.0,3.94,4.0,134700.0,3.97,4.0,3.94,4.0,134700.0
2008-12-09 14:50:00,4.0,4.0,3.96,3.98,158000.0,4.0,4.0,3.96,3.98,158000.0
2008-12-09 14:55:00,3.98,4.01,3.97,3.99,216300.0,3.98,4.01,3.97,3.99,216300.0
2008-12-09 15:00:00,4.0,4.01,3.99,4.0,95600.0,4.0,4.01,3.99,4.0,95600.0
2008-12-09 15:05:00,4.0,4.0,3.97,4.0,122500.0,4.0,4.0,3.97,4.0,122500.0
2008-12-09 15:10:00,4.0,4.0,3.97,4.0,53900.0,4.0,4.0,3.97,4.0,53900.0
2008-12-09 15:15:00,4.0,4.0,3.98,4.0,80100.0,4.0,4.0,3.98,4.0,80100.0
2008-12-09 15:20:00,4.0,4.0,3.98,4.0,108400.0,4.0,4.0,3.98,4.0,108400.0
2008-12-09 15:25:00,3.99,3.99,3.93,3.93,88600.0,3.99,3.99,3.93,3.93,88600.0
2008-12-09 15:30:00,3.93,3.95,3.92,3.95,119300.0,3.93,3.95,3.92,3.95,119300.0
2008-12-09 15:35:00,3.95,3.95,3.93,3.95,107800.0,3.95,3.95,3.93,3.95,107800.0
2008-12-09 15:40:00,3.95,4.0,3.94,3.98,140400.0,3.95,4.0,3.94,3.98,140400.0
2008-12-09 15:45:00,3.99,4.0,3.96,3.96,158400.0,3.99,4.0,3.96,3.96,158400.0
2008-12-09 15:50:00,3.96,3.97,3.95,3.96,173700.0,3.96,3.97,3.95,3.96,173700.0
2008-12-09 15:55:00,3.97,3.98,3.94,3.97,216000.0,3.97,3.98,3.94,3.97,216000.0
2008-12-10 09:30:00,4.04,4.04,4.0,4.02,199300.0,4.04,4.04,4.0,4.02,199300.0
2008-12-10 09:35:00,4.02,4.07,4.01,4.06,172600.0,4.02,4.07,4.01,4.06,172600.0
2008-12-10 09:40:00,4.06,4.08,4.03,4.06,290400.0,4.06,4.08,4.03,4.06,290400.0
2008-12-10 09:45:00,4.07,4.08,4.06,4.07,277900.0,4.07,4.08,4.06,4.07,277900.0
2008-12-10 09:50:00,4.07,4.07,3.98,4.0,161700.0,4.07,4.07,3.98,4.0,161700.0
2008-12-10 09:55:00,3.99,4.0,3.97,3.99,102500.0,3.99,4.0,3.97,3.99,102500.0
2008-12-10 10:00:00,4.0,4.07,4.0,4.07,95900.0,4.0,4.07,4.0,4.07,95900.0
2008-12-10 10:05:00,4.06,4.1,4.06,4.1,52800.0,4.06,4.1,4.06,4.1,52800.0
2008-12-10 10:10:00,4.1,4.11,4.07,4.09,67400.0,4.1,4.11,4.07,4.09,67400.0
2008-12-10 10:15:00,4.09,4.1,4.08,4.09,66100.0,4.09,4.1,4.08,4.09,66100.0
2008-12-10 10:20:00,4.1,4.1,4.09,4.09,43900.0,4.1,4.1,4.09,4.09,43900.0
2008-12-10 10:25:00,4.1,4.1,4.05,4.05,94500.0,4.1,4.1,4.05,4.05,94500.0
2008-12-10 10:30:00,4.06,4.06,4.03,4.03,117600.0,4.06,4.06,4.03,4.03,117600.0
2008-12-10 10:35:00,4.03,4.03,4.0,4.01,148400.0,4.03,4.03,4.0,4.01,148400.0
2008-12-10 10:40:00,4.0,4.03,4.0,4.03,71000.0,4.0,4.03,4.0,4.03,71000.0
2008-12-10 10:45:00,4.02,4.03,4.02,4.03,27700.0,4.02,4.03,4.02,4.03,27700.0
2008-12-10 10:50:00,4.03,4.04,4.02,4.02,72300.0,4.03,4.04,4.02,4.02,72300.0
2008-12-10 10:55:00,4.02,4.03,4.02,4.03,25500.0,4.02,4.03,4.02,4.03,25500.0
2008-12-10 11:00:00,4.02,4.04,4.02,4.04,66900.0,4.02,4.04,4.02,4.04,66900.0
2008-12-10 11:05:00,4.03,4.04,4.03,4.03,63900.0,4.03,4.04,4.03,4.03,63900.0
2008-12-10 11:10:00,4.03,4.06,4.03,4.06,61300.0,4.03,4.06,4.03,4.06,61300.0
2008-12-10 11:15:00,4.06,4.07,4.05,4.07,40000.0,4.06,4.07,4.05,4.07,40000.0
2008-12-10 11:20:00,4.07,4.07,4.06,4.07,20500.0,4.07,4.07,4.06,4.07,20500.0
2008-12-10 11:25:00,4.07,4.08,4.06,4.08,44000.0,4.07,4.08,4.06,4.08,44000.0
2008-12-10 11:30:00,4.07,4.08,4.07,4.07,56600.0,4.07,4.08,4.07,4.07,56600.0
2008-12-10 11:35:00,4.07,4.08,4.07,4.07,44800.0,4.07,4.08,4.07,4.07,44800.0
2008-12-10 11:40:00,4.07,4.08,4.07,4.08,42400.0,4.07,4.08,4.07,4.08,42400.0
2008-12-10 11:45:00,4.07,4.08,4.07,4.08,52900.0,4.07,4.08,4.07,4.08,52900.0
2008-12-10 11:50:00,4.08,4.1,4.07,4.1,99100.0,4.08,4.1,4.07,4.1,99100.0
2008-12-10 11:55:00,4.1,4.11,4.09,4.09,52900.0,4.1,4.11,4.09,4.09,52900.0
2008-12-10 12:00:00,4.1,4.11,4.09,4.1,41500.0,4.1,4.11,4.09,4.1,41500.0
2008-12-10 12:05:00,4.11,4.13,4.1,4.12,60100.0,4.11,4.13,4.1,4.12,60100.0
2008-12-10 12:10:00,4.12,4.16,4.12,4.12,81200.0,4.12,4.16,4.12,4.12,81200.0
2008-12-10 12:15:00,4.13,4.15,4.12,4.13,33600.0,4.13,4.15,4.12,4.13,33600.0
2008-12-10 12:20:00,4.13,4.13,4.1,4.1,39300.0,4.13,4.13,4.1,4.1,39300.0
2008-12-10 12:25:00,4.1,4.11,4.07,4.07,76400.0,4.1,4.11,4.07,4.07,76400.0
2008-12-10 12:30:00,4.08,4.08,4.05,4.06,59800.0,4.08,4.08,4.05,4.06,59800.0
2008-12-10 12:35:00,4.06,4.06,4.01,4.02,105400.0,4.06,4.06,4.01,4.02,105400.0
2008-12-10 12:40:00,4.01,4.03,4.01,4.03,85600.0,4.01,4.03,4.01,4.03,85600.0
2008-12-10 12:45:00,4.02,4.04,4.02,4.04,211700.0,4.02,4.04,4.02,4.04,211700.0
2008-12-10 12:50:00,4.04,4.05,4.01,4.02,172500.0,4.04,4.05,4.01,4.02,172500.0
2008-12-10 12:55:00,4.01,4.03,3.98,3.98,104500.0,4.01,4.03,3.98,3.98,104500.0
2008-12-10 13:00:00,3.98,4.0,3.97,3.99,98300.0,3.98,4.0,3.97,3.99,98300.0
2008-12-10 13:05:00,4.0,4.0,3.99,4.0,77800.0,4.0,4.0,3.99,4.0,77800.0
2008-12-10 13:10:00,4.01,4.02,4.0,4.01,62100.0,4.01,4.02,4.0,4.01,62100.0
2008-12-10 13:15:00,4.02,4.02,4.01,4.01,50900.0,4.02,4.02,4.01,4.01,50900.0
2008-12-10 13:20:00,4.01,4.02,3.99,3.99,99800.0,4.01,4.02,3.99,3.99,99800.0
2008-12-10 13:25:00,4.0,4.0,3.97,3.98,113500.0,4.0,4.0,3.97,3.98,113500.0
2008-12-10 13:30:00,3.97,3.99,3.97,3.97,85400.0,3.97,3.99,3.97,3.97,85400.0
2008-12-10 13:35:00,3.97,3.98,3.97,3.97,67700.0,3.97,3.98,3.97,3.97,67700.0
2008-12-10 13:40:00,3.97,3.98,3.94,3.95,174500.0,3.97,3.98,3.94,3.95,174500.0
2008-12-10 13:45:00,3.95,3.96,3.92,3.94,193000.0,3.95,3.96,3.92,3.94,193000.0
2008-12-10 13:50:00,3.94,3.94,3.91,3.91,56700.0,3.94,3.94,3.91,3.91,56700.0
2008-12-10 13:55:00,3.92,3.93,3.88,3.9,194400.0,3.92,3.93,3.88,3.9,194400.0
2008-12-10 14:00:00,3.91,3.91,3.87,3.87,73600.0,3.91,3.91,3.87,3.87,73600.0
2008-12-10 14:05:00,3.88,3.89,3.88,3.88,72000.0,3.88,3.89,3.88,3.88,72000.0
2008-12-10 14:10:00,3.89,3.9,3.88,3.9,96000.0,3.89,3.9,3.88,3.9,96000.0
2008-12-10 14:15:00,3.9,3.92,3.89,3.91,66700.0,3.9,3.92,3.89,3.91,66700.0
2008-12-10 14:20:00,3.91,3.92,3.87,3.88,147500.0,3.91,3.92,3.87,3.88,147500.0
2008-12-10 14:25:00,3.88,3.9,3.87,3.88,122800.0,3.88,3.9,3.87,3.88,122800.0
2008-12-10 14:30:00,3.88,3.89,3.87,3.87,56600.0,3.88,3.89,3.87,3.87,56600.0
2008-12-10 14:35:00,3.88,3.89,3.87,3.89,44200.0,3.88,3.89,3.87,3.89,44200.0
2008-12-10 14:40:00,3.89,3.92,3.88,3.91,108800.0,3.89,3.92,3.88,3.91,108800.0
2008-12-10 14:45:00,3.91,3.95,3.9,3.92,245400.0,3.91,3.95,3.9,3.92,245400.0
2008-12-10 14:50:00,3.92,3.92,3.89,3.91,305100.0,3.92,3.92,3.89,3.91,305100.0
2008-12-10 14:55:00,3.9,3.93,3.89,3.89,156200.0,3.9,3.93,3.89,3.89,156200.0
2008-12-10 15:00:00,3.89,3.92,3.88,3.91,85500.0,3.89,3.92,3.88,3.91,85500.0
2008-12-10 15:05:00,3.92,3.93,3.91,3.92,49300.0,3.92,3.93,3.91,3.92,49300.0
2008-12-10 15:10:00,3.92,3.94,3.92,3.94,76600.0,3.92,3.94,3.92,3.94,76600.0
2008-12-10 15:15:00,3.93,3.95,3.93,3.93,84200.0,3.93,3.95,3.93,3.93,84200.0
2008-12-10 15:20:00,3.94,3.94,3.91,3.92,214200.0,3.94,3.94,3.91,3.92,214200.0
2008-12-10 15:25:00,3.93,3.97,3.93,3.95,104500.0,3.93,3.97,3.93,3.95,104500.0
2008-12-10 15:30:00,3.95,3.96,3.92,3.92,155100.0,3.95,3.96,3.92,3.92,155100.0
2008-12-10 15:35:00,3.92,3.93,3.91,3.92,141900.0,3.92,3.93,3.91,3.92,141900.0
2008-12-10 15:40:00,3.92,3.99,3.92,3.98,418900.0,3.92,3.99,3.92,3.98,418900.0
2008-12-10 15:45:00,3.99,4.0,3.97,3.97,141000.0,3.99,4.0,3.97,3.97,141000.0
2008-12-10 15:50:00,3.98,3.98,3.93,3.95,200100.0,3.98,3.98,3.93,3.95,200100.0
2008-12-10 15:55:00,3.95,3.97,3.92,3.93,299100.0,3.95,3.97,3.92,3.93,299100.0
2008-12-11 09:30:00,3.94,3.98,3.69,3.69,380100.0,3.94,3.98,3.69,3.69,380100.0
2008-12-11 09:35:00,3.69,3.73,3.52,3.59,215400.0,3.69,3.73,3.52,3.59,215400.0
2008-12-11 09:40:00,3.59,3.61,3.43,3.47,356300.0,3.59,3.61,3.43,3.47,356300.0
2008-12-11 09:45:00,3.48,3.49,3.4,3.44,286700.0,3.48,3.49,3.4,3.44,286700.0
2008-12-11 09:50:00,3.44,3.45,3.39,3.42,204500.0,3.44,3.45,3.39,3.42,204500.0
2008-12-11 09:55:00,3.42,3.43,3.35,3.35,326100.0,3.42,3.43,3.35,3.35,326100.0
2008-12-11 10:00:00,3.36,3.37,3.28,3.32,244300.0,3.36,3.37,3.28,3.32,244300.0
2008-12-11 10:05:00,3.32,3.32,3.29,3.31,170600.0,3.32,3.32,3.29,3.31,170600.0
2008-12-11 10:10:00,3.31,3.31,3.27,3.28,172800.0,3.31,3.31,3.27,3.28,172800.0
2008-12-11 10:15:00,3.29,3.4,3.27,3.4,341300.0,3.29,3.4,3.27,3.4,341300.0
2008-12-11 10:20:00,3.4,3.43,3.37,3.42,148400.0,3.4,3.43,3.37,3.42,148400.0
2008-12-11 10:25:00,3.41,3.44,3.41,3.43,185300.0,3.41,3.44,3.41,3.43,185300.0
2008-12-11 10:30:00,3.43,3.49,3.43,3.47,316600.0,3.43,3.49,3.43,3.47,316600.0
2008-12-11 10:35:00,3.47,3.49,3.47,3.49,110200.0,3.47,3.49,3.47,3.49,110200.0
2008-12-11 10:40:00,3.49,3.5,3.35,3.4,404900.0,3.49,3.5,3.35,3.4,404900.0
2008-12-11 10:45:00,3.4,3.4,3.37,3.4,62500.0,3.4,3.4,3.37,3.4,62500.0
2008-12-11 10:50:00,3.4,3.4,3.38,3.38,111400.0,3.4,3.4,3.38,3.38,111400.0
2008-12-11 10:55:00,3.39,3.4,3.38,3.4,113600.0,3.39,3.4,3.38,3.4,113600.0
2008-12-11 11:00:00,3.4,3.4,3.38,3.39,113400.0,3.4,3.4,3.38,3.39,113400.0
2008-12-11 11:05:00,3.39,3.4,3.36,3.37,174200.0,3.39,3.4,3.36,3.37,174200.0
2008-12-11 11:10:00,3.36,3.4,3.35,3.4,128600.0,3.36,3.4,3.35,3.4,128600.0
2008-12-11 11:15:00,3.4,3.44,3.39,3.43,128800.0,3.4,3.44,3.39,3.43,128800.0
2008-12-11 11:20:00,3.43,3.49,3.43,3.47,207900.0,3.43,3.49,3.43,3.47,207900.0
2008-12-11 11:25:00,3.47,3.49,3.46,3.46,231700.0,3.47,3.49,3.46,3.46,231700.0
2008-12-11 11:30:00,3.46,3.47,3.45,3.47,98200.0,3.46,3.47,3.45,3.47,98200.0
2008-12-11 11:35:00,3.47,3.47,3.46,3.47,173200.0,3.47,3.47,3.46,3.47,173200.0
2008-12-11 11:40:00,3.47,3.5,3.46,3.47,302800.0,3.47,3.5,3.46,3.47,302800.0
2008-12-11 11:45:00,3.48,3.49,3.47,3.47,105800.0,3.48,3.49,3.47,3.47,105800.0
2008-12-11 11:50:00,3.48,3.48,3.41,3.42,149300.0,3.48,3.48,3.41,3.42,149300.0
2008-12-11 11:55:00,3.41,3.43,3.4,3.43,151600.0,3.41,3.43,3.4,3.43,151600.0
2008-12-11 12:00:00,3.42,3.43,3.41,3.41,106300.0,3.42,3.43,3.41,3.41,106300.0
2008-12-11 12:05:00,3.41,3.41,3.35,3.35,178300.0,3.41,3.41,3.35,3.35,178300.0
2008-12-11 12:10:00,3.35,3.36,3.31,3.31,288700.0,3.35,3.36,3.31,3.31,288700.0
2008-12-11 12:15:00,3.31,3.32,3.28,3.28,448400.0,3.31,3.32,3.28,3.28,448400.0
2008-12-11 12:20:00,3.29,3.3,3.27,3.28,231500.0,3.29,3.3,3.27,3.28,231500.0
2008-12-11 12:25:00,3.28,3.29,3.22,3.24,406000.0,3.28,3.29,3.22,3.24,406000.0
2008-12-11 12:30:00,3.24,3.24,3.21,3.23,196800.0,3.24,3.24,3.21,3.23,196800.0
2008-12-11 12:35:00,3.23,3.26,3.23,3.25,113500.0,3.23,3.26,3.23,3.25,113500.0
2008-12-11 12:40:00,3.25,3.25,3.22,3.23,97000.0,3.25,3.25,3.22,3.23,97000.0
2008-12-11 12:45:00,3.23,3.23,3.18,3.19,409300.0,3.23,3.23,3.18,3.19,409300.0
2008-12-11 12:50:00,3.19,3.2,3.18,3.19,132000.0,3.19,3.2,3.18,3.19,132000.0
2008-12-11 12:55:00,3.19,3.19,3.16,3.17,183800.0,3.19,3.19,3.16,3.17,183800.0
2008-12-11 13:00:00,3.17,3.26,3.16,3.25,236900.0,3.17,3.26,3.16,3.25,236900.0
2008-12-11 13:05:00,3.26,3.3,3.22,3.24,225500.0,3.26,3.3,3.22,3.24,225500.0
2008-12-11 13:10:00,3.25,3.26,3.24,3.25,110700.0,3.25,3.26,3.24,3.25,110700.0
2008-12-11 13:15:00,3.25,3.25,3.24,3.25,70300.0,3.25,3.25,3.24,3.25,70300.0
2008-12-11 13:20:00,3.25,3.25,3.16,3.17,572100.0,3.25,3.25,3.16,3.17,572100.0
2008-12-11 13:25:00,3.17,3.23,3.17,3.23,194100.0,3.17,3.23,3.17,3.23,194100.0
2008-12-11 13:30:00,3.23,3.23,3.22,3.23,36900.0,3.23,3.23,3.22,3.23,36900.0
2008-12-11 13:35:00,3.23,3.24,3.22,3.24,101900.0,3.23,3.24,3.22,3.24,101900.0
2008-12-11 13:40:00,3.24,3.25,3.23,3.24,67800.0,3.24,3.25,3.23,3.24,67800.0
2008-12-11 13:45:00,3.25,3.25,3.24,3.24,42900.0,3.25,3.25,3.24,3.24,42900.0
2008-12-11 13:50:00,3.25,3.25,3.21,3.23,113200.0,3.25,3.25,3.21,3.23,113200.0
2008-12-11 13:55:00,3.23,3.23,3.18,3.19,161100.0,3.23,3.23,3.18,3.19,161100.0
2008-12-11 14:00:00,3.19,3.2,3.17,3.2,155900.0,3.19,3.2,3.17,3.2,155900.0
2008-12-11 14:05:00,3.2,3.2,3.19,3.2,37700.0,3.2,3.2,3.19,3.2,37700.0
2008-12-11 14:10:00,3.2,3.2,3.18,3.18,176600.0,3.2,3.2,3.18,3.18,176600.0
2008-12-11 14:15:00,3.19,3.19,3.17,3.18,152600.0,3.19,3.19,3.17,3.18,152600.0
2008-12-11 14:20:00,3.17,3.18,3.16,3.18,370700.0,3.17,3.18,3.16,3.18,370700.0
2008-12-11 14:25:00,3.18,3.19,3.17,3.18,431000.0,3.18,3.19,3.17,3.18,431000.0
2008-12-11 14:30:00,3.19,3.19,3.12,3.12,422200.0,3.19,3.19,3.12,3.12,422200.0
2008-12-11 14:35:00,3.13,3.13,3.07,3.1,1095800.0,3.13,3.13,3.07,3.1,1095800.0
2008-12-11 14:40:00,3.1,3.1,3.03,3.05,266900.0,3.1,3.1,3.03,3.05,266900.0
2008-12-11 14:45:00,3.04,3.05,2.89,2.92,779500.0,3.04,3.05,2.89,2.92,779500.0
2008-12-11 14:50:00,2.93,2.99,2.92,2.95,207800.0,2.93,2.99,2.92,2.95,207800.0
2008-12-11 14:55:00,2.95,2.95,2.85,2.85,413200.0,2.95,2.95,2.85,2.85,413200.0
2008-12-11 15:00:00,2.86,2.88,2.71,2.75,579900.0,2.86,2.88,2.71,2.75,579900.0
2008-12-11 15:05:00,2.75,2.91,2.75,2.91,427200.0,2.75,2.91,2.75,2.91,427200.0
2008-12-11 15:10:00,2.91,2.93,2.88,2.92,387200.0,2.91,2.93,2.88,2.92,387200.0
2008-12-11 15:15:00,2.92,3.02,2.92,2.99,315900.0,2.92,3.02,2.92,2.99,315900.0
2008-12-11 15:20:00,2.99,3.02,2.97,3.02,298700.0,2.99,3.02,2.97,3.02,298700.0
2008-12-11 15:25:00,3.02,3.1,3.0,3.01,389000.0,3.02,3.1,3.0,3.01,389000.0
2008-12-11 15:30:00,3.01,3.02,2.95,3.0,405000.0,3.01,3.02,2.95,3.0,405000.0
2008-12-11 15:35:00,3.01,3.01,2.98,3.01,228200.0,3.01,3.01,2.98,3.01,228200.0
2008-12-11 15:40:00,3.01,3.07,3.0,3.03,367100.0,3.01,3.07,3.0,3.03,367100.0
2008-12-11 15:45:00,3.03,3.06,3.02,3.05,353300.0,3.03,3.06,3.02,3.05,353300.0
2008-12-11 15:50:00,3.05,3.11,3.03,3.08,672900.0,3.05,3.11,3.03,3.08,672900.0
2008-12-11 15:55:00,3.08,3.08,3.02,3.05,873100.0,3.08,3.08,3.02,3.05,873100.0
2008-12-12 09:30:00,2.94,2.95,2.77,2.85,171400.0,2.94,2.95,2.77,2.85,171400.0
2008-12-12 09:35:00,2.85,2.91,2.78,2.79,254600.0,2.85,2.91,2.78,2.79,254600.0
2008-12-12 09:40:00,2.78,2.82,2.77,2.82,137600.0,2.78,2.82,2.77,2.82,137600.0
2008-12-12 09:45:00,2.82,2.84,2.79,2.81,117500.0,2.82,2.84,2.79,2.81,117500.0
2008-12-12 09:50:00,2.81,2.82,2.78,2.82,199100.0,2.81,2.82,2.78,2.82,199100.0
2008-12-12 09:55:00,2.82,2.83,2.75,2.76,281600.0,2.82,2.83,2.75,2.76,281600.0
2008-12-12 10:00:00,2.76,2.79,2.76,2.78,395200.0,2.76,2.79,2.76,2.78,395200.0
2008-12-12 10:05:00,2.76,2.77,2.68,2.72,581100.0,2.76,2.77,2.68,2.72,581100.0
2008-12-12 10:10:00,2.72,2.73,2.69,2.69,379000.0,2.72,2.73,2.69,2.69,379000.0
2008-12-12 10:15:00,2.7,2.72,2.69,2.71,56300.0,2.7,2.72,2.69,2.71,56300.0
2008-12-12 10:20:00,2.72,2.77,2.72,2.77,475600.0,2.72,2.77,2.72,2.77,475600.0
2008-12-12 10:25:00,2.76,2.8,2.73,2.79,243000.0,2.76,2.8,2.73,2.79,243000.0
2008-12-12 10:30:00,2.79,2.82,2.79,2.82,226700.0,2.79,2.82,2.79,2.82,226700.0
2008-12-12 10:35:00,2.81,2.84,2.81,2.84,239600.0,2.81,2.84,2.81,2.84,239600.0
2008-12-12 10:40:00,2.84,2.84,2.81,2.82,220600.0,2.84,2.84,2.81,2.82,220600.0
2008-12-12 10:45:00,2.83,2.83,2.78,2.82,317600.0,2.83,2.83,2.78,2.82,317600.0
2008-12-12 10:50:00,2.82,2.82,2.79,2.82,219300.0,2.82,2.82,2.79,2.82,219300.0
2008-12-12 10:55:00,2.83,2.83,2.81,2.83,124300.0,2.83,2.83,2.81,2.83,124300.0
2008-12-12 11:00:00,2.83,2.83,2.81,2.82,54900.0,2.83,2.83,2.81,2.82,54900.0
2008-12-12 11:05:00,2.83,2.85,2.82,2.84,302000.0,2.83,2.85,2.82,2.84,302000.0
2008-12-12 11:10:00,2.85,2.85,2.82,2.82,86900.0,2.85,2.85,2.82,2.82,86900.0
2008-12-12 11:15:00,2.82,2.83,2.81,2.82,64800.0,2.82,2.83,2.81,2.82,64800.0
2008-12-12 11:20:00,2.82,2.83,2.81,2.82,430900.0,2.82,2.83,2.81,2.82,430900.0
2008-12-12 11:25:00,2.81,2.82,2.79,2.79,106100.0,2.81,2.82,2.79,2.79,106100.0
2008-12-12 11:30:00,2.79,2.8,2.76,2.78,156500.0,2.79,2.8,2.76,2.78,156500.0
2008-12-12 11:35:00,2.78,2.82,2.77,2.8,134700.0,2.78,2.82,2.77,2.8,134700.0
2008-12-12 11:40:00,2.81,2.81,2.75,2.75,134000.0,2.81,2.81,2.75,2.75,134000.0
2008-12-12 11:45:00,2.75,2.78,2.75,2.78,57600.0,2.75,2.78,2.75,2.78,57600.0
2008-12-12 11:50:00,2.78,2.79,2.76,2.79,129500.0,2.78,2.79,2.76,2.79,129500.0
2008-12-12 11:55:00,2.78,2.78,2.76,2.76,37100.0,2.78,2.78,2.76,2.76,37100.0
2008-12-12 12:00:00,2.76,2.79,2.75,2.77,242700.0,2.76,2.79,2.75,2.77,242700.0
2008-12-12 12:05:00,2.77,2.77,2.76,2.77,42500.0,2.77,2.77,2.76,2.77,42500.0
2008-12-12 12:10:00,2.76,2.77,2.75,2.77,122900.0,2.76,2.77,2.75,2.77,122900.0
2008-12-12 12:15:00,2.76,2.76,2.74,2.75,143500.0,2.76,2.76,2.74,2.75,143500.0
2008-12-12 12:20:00,2.75,2.76,2.75,2.76,17300.0,2.75,2.76,2.75,2.76,17300.0
2008-12-12 12:25:00,2.76,2.77,2.74,2.77,262600.0,2.76,2.77,2.74,2.77,262600.0
2008-12-12 12:30:00,2.77,2.8,2.76,2.8,91200.0,2.77,2.8,2.76,2.8,91200.0
2008-12-12 12:35:00,2.8,2.82,2.79,2.81,107700.0,2.8,2.82,2.79,2.81,107700.0
2008-12-12 12:40:00,2.81,2.82,2.77,2.77,168100.0,2.81,2.82,2.77,2.77,168100.0
2008-12-12 12:45:00,2.78,2.79,2.76,2.77,254600.0,2.78,2.79,2.76,2.77,254600.0
2008-12-12 12:50:00,2.77,2.81,2.77,2.81,132700.0,2.77,2.81,2.77,2.81,132700.0
2008-12-12 12:55:00,2.81,2.87,2.8,2.8,320200.0,2.81,2.87,2.8,2.8,320200.0
2008-12-12 13:00:00,2.81,2.86,2.8,2.85,628300.0,2.81,2.86,2.8,2.85,628300.0
2008-12-12 13:05:00,2.85,2.85,2.79,2.8,188400.0,2.85,2.85,2.79,2.8,188400.0
2008-12-12 13:10:00,2.8,2.8,2.79,2.79,79200.0,2.8,2.8,2.79,2.79,79200.0
2008-12-12 13:15:00,2.79,2.84,2.78,2.8,337600.0,2.79,2.84,2.78,2.8,337600.0
2008-12-12 13:20:00,2.81,2.82,2.79,2.82,179300.0,2.81,2.82,2.79,2.82,179300.0
2008-12-12 13:25:00,2.82,2.82,2.75,2.76,184800.0,2.82,2.82,2.75,2.76,184800.0
2008-12-12 13:30:00,2.76,2.78,2.75,2.75,140800.0,2.76,2.78,2.75,2.75,140800.0
2008-12-12 13:35:00,2.75,2.77,2.75,2.76,100900.0,2.75,2.77,2.75,2.76,100900.0
2008-12-12 13:40:00,2.76,2.77,2.75,2.75,290000.0,2.76,2.77,2.75,2.75,290000.0
2008-12-12 13:45:00,2.75,2.77,2.73,2.74,267800.0,2.75,2.77,2.73,2.74,267800.0
2008-12-12 13:50:00,2.73,2.74,2.69,2.69,215500.0,2.73,2.74,2.69,2.69,215500.0
2008-12-12 13:55:00,2.7,2.74,2.69,2.73,292000.0,2.7,2.74,2.69,2.73,292000.0
2008-12-12 14:00:00,2.74,2.77,2.74,2.75,241400.0,2.74,2.77,2.74,2.75,241400.0
2008-12-12 14:05:00,2.75,2.79,2.75,2.79,198100.0,2.75,2.79,2.75,2.79,198100.0
2008-12-12 14:10:00,2.78,2.8,2.76,2.76,105000.0,2.78,2.8,2.76,2.76,105000.0
2008-12-12 14:15:00,2.76,2.79,2.76,2.78,205100.0,2.76,2.79,2.76,2.78,205100.0
2008-12-12 14:20:00,2.78,2.78,2.75,2.75,263200.0,2.78,2.78,2.75,2.75,263200.0
2008-12-12 14:25:00,2.75,2.78,2.75,2.78,118000.0,2.75,2.78,2.75,2.78,118000.0
2008-12-12 14:30:00,2.78,2.79,2.74,2.75,402300.0,2.78,2.79,2.74,2.75,402300.0
2008-12-12 14:35:00,2.75,2.77,2.75,2.77,132800.0,2.75,2.77,2.75,2.77,132800.0
2008-12-12 14:40:00,2.76,2.78,2.75,2.77,244000.0,2.76,2.78,2.75,2.77,244000.0
2008-12-12 14:45:00,2.77,2.79,2.77,2.78,218300.0,2.77,2.79,2.77,2.78,218300.0
2008-12-12 14:50:00,2.78,2.81,2.77,2.8,713700.0,2.78,2.81,2.77,2.8,713700.0
2008-12-12 14:55:00,2.8,2.82,2.77,2.78,833400.0,2.8,2.82,2.77,2.78,833400.0
2008-12-12 15:00:00,2.78,2.79,2.75,2.75,158100.0,2.78,2.79,2.75,2.75,158100.0
2008-12-12 15:05:00,2.75,2.78,2.75,2.77,219000.0,2.75,2.78,2.75,2.77,219000.0
2008-12-12 15:10:00,2.77,2.79,2.76,2.77,252700.0,2.77,2.79,2.76,2.77,252700.0
2008-12-12 15:15:00,2.77,2.81,2.75,2.78,789500.0,2.77,2.81,2.75,2.78,789500.0
2008-12-12 15:20:00,2.78,2.8,2.77,2.8,324600.0,2.78,2.8,2.77,2.8,324600.0
2008-12-12 15:25:00,2.8,2.82,2.78,2.8,573600.0,2.8,2.82,2.78,2.8,573600.0
2008-12-12 15:30:00,2.8,2.84,2.79,2.81,832000.0,2.8,2.84,2.79,2.81,832000.0
2008-12-12 15:35:00,2.81,2.83,2.79,2.8,717700.0,2.81,2.83,2.79,2.8,717700.0
2008-12-12 15:40:00,2.8,2.8,2.76,2.77,266700.0,2.8,2.8,2.76,2.77,266700.0
2008-12-12 15:45:00,2.76,2.76,2.72,2.72,521900.0,2.76,2.76,2.72,2.72,521900.0
2008-12-12 15:50:00,2.72,2.76,2.69,2.75,1105000.0,2.72,2.76,2.69,2.75,1105000.0
2008-12-12 15:55:00,2.75,2.76,2.7,2.73,894900.0,2.75,2.76,2.7,2.73,894900.0
2008-12-15 09:30:00,2.76,2.79,2.73,2.78,136700.0,2.76,2.79,2.73,2.78,136700.0
2008-12-15 09:35:00,2.78,2.79,2.75,2.79,154200.0,2.78,2.79,2.75,2.79,154200.0
2008-12-15 09:40:00,2.79,2.83,2.78,2.81,121900.0,2.79,2.83,2.78,2.81,121900.0
2008-12-15 09:45:00,2.81,2.84,2.8,2.83,106200.0,2.81,2.84,2.8,2.83,106200.0
2008-12-15 09:50:00,2.82,2.83,2.77,2.8,221200.0,2.82,2.83,2.77,2.8,221200.0
2008-12-15 09:55:00,2.79,2.81,2.79,2.79,140800.0,2.79,2.81,2.79,2.79,140800.0
2008-12-15 10:00:00,2.8,2.8,2.77,2.77,125000.0,2.8,2.8,2.77,2.77,125000.0
2008-12-15 10:05:00,2.78,2.79,2.76,2.77,100500.0,2.78,2.79,2.76,2.77,100500.0
2008-12-15 10:10:00,2.76,2.77,2.73,2.74,90500.0,2.76,2.77,2.73,2.74,90500.0
2008-12-15 10:15:00,2.74,2.75,2.7,2.7,224800.0,2.74,2.75,2.7,2.7,224800.0
2008-12-15 10:20:00,2.71,2.72,2.7,2.72,118500.0,2.71,2.72,2.7,2.72,118500.0
2008-12-15 10:25:00,2.72,2.74,2.72,2.73,161100.0,2.72,2.74,2.72,2.73,161100.0
2008-12-15 10:30:00,2.74,2.75,2.73,2.74,66500.0,2.74,2.75,2.73,2.74,66500.0
2008-12-15 10:35:00,2.74,2.74,2.73,2.74,93700.0,2.74,2.74,2.73,2.74,93700.0
2008-12-15 10:40:00,2.74,2.74,2.73,2.74,45900.0,2.74,2.74,2.73,2.74,45900.0
2008-12-15 10:45:00,2.74,2.74,2.72,2.72,155900.0,2.74,2.74,2.72,2.72,155900.0
2008-12-15 10:50:00,2.71,2.72,2.7,2.7,36000.0,2.71,2.72,2.7,2.7,36000.0
2008-12-15 10:55:00,2.7,2.71,2.69,2.69,55500.0,2.7,2.71,2.69,2.69,55500.0
2008-12-15 11:00:00,2.7,2.7,2.68,2.7,90200.0,2.7,2.7,2.68,2.7,90200.0
2008-12-15 11:05:00,2.69,2.76,2.69,2.76,123400.0,2.69,2.76,2.69,2.76,123400.0
2008-12-15 11:10:00,2.76,2.76,2.74,2.75,32500.0,2.76,2.76,2.74,2.75,32500.0
2008-12-15 11:15:00,2.74,2.75,2.74,2.74,29600.0,2.74,2.75,2.74,2.74,29600.0
2008-12-15 11:20:00,2.74,2.78,2.74,2.77,137600.0,2.74,2.78,2.74,2.77,137600.0
2008-12-15 11:25:00,2.77,2.77,2.76,2.76,17500.0,2.77,2.77,2.76,2.76,17500.0
2008-12-15 11:30:00,2.76,2.78,2.75,2.76,66300.0,2.76,2.78,2.75,2.76,66300.0
2008-12-15 11:35:00,2.76,2.77,2.75,2.75,108500.0,2.76,2.77,2.75,2.75,108500.0
2008-12-15 11:40:00,2.76,2.76,2.71,2.71,48900.0,2.76,2.76,2.71,2.71,48900.0
2008-12-15 11:45:00,2.72,2.73,2.71,2.73,67300.0,2.72,2.73,2.71,2.73,67300.0
2008-12-15 11:50:00,2.73,2.74,2.7,2.71,165700.0,2.73,2.74,2.7,2.71,165700.0
2008-12-15 11:55:00,2.71,2.73,2.71,2.71,62500.0,2.71,2.73,2.71,2.71,62500.0
2008-12-15 12:00:00,2.71,2.72,2.71,2.72,5800.0,2.71,2.72,2.71,2.72,5800.0
2008-12-15 12:05:00,2.72,2.72,2.71,2.72,13800.0,2.72,2.72,2.71,2.72,13800.0
2008-12-15 12:10:00,2.71,2.72,2.71,2.71,20300.0,2.71,2.72,2.71,2.71,20300.0
2008-12-15 12:15:00,2.71,2.72,2.71,2.71,55400.0,2.71,2.72,2.71,2.71,55400.0
2008-12-15 12:20:00,2.72,2.75,2.71,2.74,145200.0,2.72,2.75,2.71,2.74,145200.0
2008-12-15 12:25:00,2.74,2.75,2.73,2.74,99900.0,2.74,2.75,2.73,2.74,99900.0
2008-12-15 12:30:00,2.74,2.77,2.74,2.75,111100.0,2.74,2.77,2.74,2.75,111100.0
2008-12-15 12:35:00,2.74,2.74,2.71,2.72,59800.0,2.74,2.74,2.71,2.72,59800.0
2008-12-15 12:40:00,2.73,2.73,2.7,2.7,41100.0,2.73,2.73,2.7,2.7,41100.0
2008-12-15 12:45:00,2.7,2.71,2.7,2.7,25700.0,2.7,2.71,2.7,2.7,25700.0
2008-12-15 12:50:00,2.71,2.71,2.68,2.69,81200.0,2.71,2.71,2.68,2.69,81200.0
2008-12-15 12:55:00,2.69,2.69,2.68,2.68,16700.0,2.69,2.69,2.68,2.68,16700.0
2008-12-15 13:00:00,2.68,2.69,2.68,2.68,35900.0,2.68,2.69,2.68,2.68,35900.0
2008-12-15 13:05:00,2.68,2.68,2.63,2.63,194000.0,2.68,2.68,2.63,2.63,194000.0
2008-12-15 13:10:00,2.64,2.66,2.63,2.65,96800.0,2.64,2.66,2.63,2.65,96800.0
2008-12-15 13:15:00,2.65,2.66,2.65,2.65,34700.0,2.65,2.66,2.65,2.65,34700.0
2008-12-15 13:20:00,2.65,2.66,2.65,2.65,22900.0,2.65,2.66,2.65,2.65,22900.0
2008-12-15 13:25:00,2.65,2.66,2.64,2.64,26800.0,2.65,2.66,2.64,2.64,26800.0
2008-12-15 13:30:00,2.64,2.65,2.64,2.64,13600.0,2.64,2.65,2.64,2.64,13600.0
2008-12-15 13:35:00,2.64,2.66,2.64,2.65,84500.0,2.64,2.66,2.64,2.65,84500.0
2008-12-15 13:40:00,2.65,2.66,2.65,2.65,46600.0,2.65,2.66,2.65,2.65,46600.0
2008-12-15 13:45:00,2.65,2.66,2.64,2.64,55900.0,2.65,2.66,2.64,2.64,55900.0
2008-12-15 13:50:00,2.64,2.65,2.63,2.63,28400.0,2.64,2.65,2.63,2.63,28400.0
2008-12-15 13:55:00,2.63,2.64,2.62,2.62,65500.0,2.63,2.64,2.62,2.62,65500.0
2008-12-15 14:00:00,2.63,2.65,2.62,2.63,107900.0,2.63,2.65,2.62,2.63,107900.0
2008-12-15 14:05:00,2.63,2.64,2.61,2.61,50500.0,2.63,2.64,2.61,2.61,50500.0
2008-12-15 14:10:00,2.62,2.63,2.61,2.62,286300.0,2.62,2.63,2.61,2.62,286300.0
2008-12-15 14:15:00,2.62,2.62,2.6,2.6,62300.0,2.62,2.62,2.6,2.6,62300.0
2008-12-15 14:20:00,2.61,2.63,2.6,2.6,180600.0,2.61,2.63,2.6,2.6,180600.0
2008-12-15 14:25:00,2.61,2.62,2.6,2.6,162700.0,2.61,2.62,2.6,2.6,162700.0
2008-12-15 14:30:00,2.59,2.63,2.58,2.63,171800.0,2.59,2.63,2.58,2.63,171800.0
2008-12-15 14:35:00,2.63,2.63,2.59,2.6,252800.0,2.63,2.63,2.59,2.6,252800.0
2008-12-15 14:40:00,2.6,2.61,2.59,2.59,69000.0,2.6,2.61,2.59,2.59,69000.0
2008-12-15 14:45:00,2.59,2.59,2.58,2.58,31800.0,2.59,2.59,2.58,2.58,31800.0
2008-12-15 14:50:00,2.58,2.59,2.58,2.59,66700.0,2.58,2.59,2.58,2.59,66700.0
2008-12-15 14:55:00,2.59,2.6,2.58,2.59,102600.0,2.59,2.6,2.58,2.59,102600.0
2008-12-15 15:00:00,2.6,2.6,2.59,2.6,42600.0,2.6,2.6,2.59,2.6,42600.0
2008-12-15 15:05:00,2.6,2.61,2.59,2.59,75300.0,2.6,2.61,2.59,2.59,75300.0
2008-12-15 15:10:00,2.6,2.6,2.58,2.59,70400.0,2.6,2.6,2.58,2.59,70400.0
2008-12-15 15:15:00,2.58,2.59,2.57,2.57,68100.0,2.58,2.59,2.57,2.57,68100.0
2008-12-15 15:20:00,2.58,2.58,2.57,2.58,78300.0,2.58,2.58,2.57,2.58,78300.0
2008-12-15 15:25:00,2.57,2.58,2.56,2.57,83000.0,2.57,2.58,2.56,2.57,83000.0
2008-12-15 15:30:00,2.56,2.57,2.55,2.56,123400.0,2.56,2.57,2.55,2.56,123400.0
2008-12-15 15:35:00,2.56,2.59,2.56,2.59,264300.0,2.56,2.59,2.56,2.59,264300.0
2008-12-15 15:40:00,2.59,2.66,2.58,2.66,275200.0,2.59,2.66,2.58,2.66,275200.0
2008-12-15 15:45:00,2.65,2.66,2.62,2.63,120800.0,2.65,2.66,2.62,2.63,120800.0
2008-12-15 15:50:00,2.62,2.63,2.61,2.61,143100.0,2.62,2.63,2.61,2.61,143100.0
2008-12-15 15:55:00,2.61,2.63,2.61,2.62,202000.0,2.61,2.63,2.61,2.62,202000.0
2008-12-16 09:30:00,2.65,2.75,2.61,2.61,105500.0,2.65,2.75,2.61,2.61,105500.0
2008-12-16 09:35:00,2.64,2.68,2.61,2.61,51100.0,2.64,2.68,2.61,2.61,51100.0
2008-12-16 09:40:00,2.61,2.62,2.61,2.61,8900.0,2.61,2.62,2.61,2.61,8900.0
2008-12-16 09:45:00,2.61,2.64,2.61,2.64,61500.0,2.61,2.64,2.61,2.64,61500.0
2008-12-16 09:50:00,2.63,2.68,2.63,2.67,77100.0,2.63,2.68,2.63,2.67,77100.0
2008-12-16 09:55:00,2.67,2.72,2.62,2.65,311000.0,2.67,2.72,2.62,2.65,311000.0
2008-12-16 10:00:00,2.65,2.69,2.62,2.67,221500.0,2.65,2.69,2.62,2.67,221500.0
2008-12-16 10:05:00,2.66,2.67,2.63,2.67,93800.0,2.66,2.67,2.63,2.67,93800.0
2008-12-16 10:10:00,2.67,2.69,2.66,2.67,127500.0,2.67,2.69,2.66,2.67,127500.0
2008-12-16 10:15:00,2.67,2.73,2.65,2.69,138700.0,2.67,2.73,2.65,2.69,138700.0
2008-12-16 10:20:00,2.68,2.69,2.68,2.68,18400.0,2.68,2.69,2.68,2.68,18400.0
2008-12-16 10:25:00,2.69,2.69,2.68,2.68,3600.0,2.69,2.69,2.68,2.68,3600.0
2008-12-16 10:30:00,2.68,2.69,2.65,2.66,59500.0,2.68,2.69,2.65,2.66,59500.0
2008-12-16 10:35:00,2.66,2.66,2.65,2.66,19700.0,2.66,2.66,2.65,2.66,19700.0
2008-12-16 10:40:00,2.65,2.65,2.59,2.61,211600.0,2.65,2.65,2.59,2.61,211600.0
2008-12-16 10:45:00,2.61,2.65,2.6,2.64,109800.0,2.61,2.65,2.6,2.64,109800.0
2008-12-16 10:50:00,2.65,2.66,2.63,2.66,70100.0,2.65,2.66,2.63,2.66,70100.0
2008-12-16 10:55:00,2.66,2.66,2.61,2.62,83800.0,2.66,2.66,2.61,2.62,83800.0
2008-12-16 11:00:00,2.62,2.65,2.62,2.65,54700.0,2.62,2.65,2.62,2.65,54700.0
2008-12-16 11:05:00,2.65,2.65,2.64,2.65,17600.0,2.65,2.65,2.64,2.65,17600.0
2008-12-16 11:10:00,2.65,2.68,2.64,2.67,53400.0,2.65,2.68,2.64,2.67,53400.0
2008-12-16 11:15:00,2.67,2.67,2.66,2.67,25200.0,2.67,2.67,2.66,2.67,25200.0
2008-12-16 11:20:00,2.67,2.72,2.66,2.7,115400.0,2.67,2.72,2.66,2.7,115400.0
2008-12-16 11:25:00,2.7,2.73,2.69,2.72,47800.0,2.7,2.73,2.69,2.72,47800.0
2008-12-16 11:30:00,2.73,2.78,2.72,2.76,150700.0,2.73,2.78,2.72,2.76,150700.0
2008-12-16 11:35:00,2.75,2.78,2.75,2.77,107100.0,2.75,2.78,2.75,2.77,107100.0
2008-12-16 11:40:00,2.77,2.77,2.76,2.76,24700.0,2.77,2.77,2.76,2.76,24700.0
2008-12-16 11:45:00,2.77,2.77,2.76,2.76,20400.0,2.77,2.77,2.76,2.76,20400.0
2008-12-16 11:50:00,2.77,2.77,2.7,2.7,191600.0,2.77,2.77,2.7,2.7,191600.0
2008-12-16 11:55:00,2.7,2.76,2.7,2.74,121900.0,2.7,2.76,2.7,2.74,121900.0
2008-12-16 12:00:00,2.75,2.77,2.74,2.75,62800.0,2.75,2.77,2.74,2.75,62800.0
2008-12-16 12:05:00,2.75,2.76,2.75,2.75,52600.0,2.75,2.76,2.75,2.75,52600.0
2008-12-16 12:10:00,2.75,2.77,2.75,2.77,83900.0,2.75,2.77,2.75,2.77,83900.0
2008-12-16 12:15:00,2.77,2.81,2.75,2.75,169400.0,2.77,2.81,2.75,2.75,169400.0
2008-12-16 12:20:00,2.75,2.8,2.75,2.79,294400.0,2.75,2.8,2.75,2.79,294400.0
2008-12-16 12:25:00,2.8,2.8,2.78,2.79,11700.0,2.8,2.8,2.78,2.79,11700.0
2008-12-16 12:30:00,2.78,2.8,2.77,2.79,108300.0,2.78,2.8,2.77,2.79,108300.0
2008-12-16 12:35:00,2.79,2.8,2.79,2.8,40700.0,2.79,2.8,2.79,2.8,40700.0
2008-12-16 12:40:00,2.8,2.83,2.79,2.81,266000.0,2.8,2.83,2.79,2.81,266000.0
2008-12-16 12:45:00,2.81,2.81,2.75,2.76,101300.0,2.81,2.81,2.75,2.76,101300.0
2008-12-16 12:50:00,2.75,2.76,2.73,2.75,68800.0,2.75,2.76,2.73,2.75,68800.0
2008-12-16 12:55:00,2.75,2.78,2.74,2.77,48800.0,2.75,2.78,2.74,2.77,48800.0
2008-12-16 13:00:00,2.77,2.78,2.75,2.76,33300.0,2.77,2.78,2.75,2.76,33300.0
2008-12-16 13:05:00,2.77,2.77,2.76,2.77,7800.0,2.77,2.77,2.76,2.77,7800.0
2008-12-16 13:10:00,2.77,2.77,2.76,2.77,9300.0,2.77,2.77,2.76,2.77,9300.0
2008-12-16 13:15:00,2.77,2.77,2.75,2.76,20100.0,2.77,2.77,2.75,2.76,20100.0
2008-12-16 13:20:00,2.76,2.76,2.75,2.75,6100.0,2.76,2.76,2.75,2.75,6100.0
2008-12-16 13:25:00,2.75,2.86,2.73,2.83,504000.0,2.75,2.86,2.73,2.83,504000.0
2008-12-16 13:30:00,2.83,2.84,2.8,2.81,93700.0,2.83,2.84,2.8,2.81,93700.0
2008-12-16 13:35:00,2.81,2.87,2.79,2.87,177200.0,2.81,2.87,2.79,2.87,177200.0
2008-12-16 13:40:00,2.86,2.94,2.83,2.84,156200.0,2.86,2.94,2.83,2.84,156200.0
2008-12-16 13:45:00,2.84,2.89,2.83,2.87,123900.0,2.84,2.89,2.83,2.87,123900.0
2008-12-16 13:50:00,2.86,2.89,2.85,2.87,147800.0,2.86,2.89,2.85,2.87,147800.0
2008-12-16 13:55:00,2.86,2.87,2.86,2.86,32600.0,2.86,2.87,2.86,2.86,32600.0
2008-12-16 14:00:00,2.86,2.87,2.84,2.86,82900.0,2.86,2.87,2.84,2.86,82900.0
2008-12-16 14:05:00,2.86,2.87,2.85,2.85,16000.0,2.86,2.87,2.85,2.85,16000.0
2008-12-16 14:10:00,2.85,2.87,2.85,2.85,47000.0,2.85,2.87,2.85,2.85,47000.0
2008-12-16 14:15:00,2.85,2.86,2.84,2.85,54100.0,2.85,2.86,2.84,2.85,54100.0
2008-12-16 14:20:00,2.84,2.93,2.84,2.91,102700.0,2.84,2.93,2.84,2.91,102700.0
2008-12-16 14:25:00,2.87,2.88,2.86,2.88,76600.0,2.87,2.88,2.86,2.88,76600.0
2008-12-16 14:30:00,2.88,2.95,2.88,2.94,181900.0,2.88,2.95,2.88,2.94,181900.0
2008-12-16 14:35:00,2.93,2.94,2.92,2.92,93300.0,2.93,2.94,2.92,2.92,93300.0
2008-12-16 14:40:00,2.93,2.95,2.87,2.87,175300.0,2.93,2.95,2.87,2.87,175300.0
2008-12-16 14:45:00,2.88,2.88,2.87,2.87,61200.0,2.88,2.88,2.87,2.87,61200.0
2008-12-16 14:50:00,2.88,2.88,2.87,2.87,40500.0,2.88,2.88,2.87,2.87,40500.0
2008-12-16 14:55:00,2.87,2.88,2.86,2.87,66800.0,2.87,2.88,2.86,2.87,66800.0
2008-12-16 15:00:00,2.88,2.88,2.86,2.86,78300.0,2.88,2.88,2.86,2.86,78300.0
2008-12-16 15:05:00,2.85,2.88,2.85,2.88,57700.0,2.85,2.88,2.85,2.88,57700.0
2008-12-16 15:10:00,2.88,2.96,2.88,2.93,196800.0,2.88,2.96,2.88,2.93,196800.0
2008-12-16 15:15:00,2.93,2.99,2.92,2.96,155700.0,2.93,2.99,2.92,2.96,155700.0
2008-12-16 15:20:00,2.96,2.98,2.96,2.97,80900.0,2.96,2.98,2.96,2.97,80900.0
2008-12-16 15:25:00,2.96,2.97,2.9,2.9,124600.0,2.96,2.97,2.9,2.9,124600.0
2008-12-16 15:30:00,2.91,2.98,2.9,2.97,388900.0,2.91,2.98,2.9,2.97,388900.0
2008-12-16 15:35:00,2.97,3.06,2.97,3.06,369200.0,2.97,3.06,2.97,3.06,369200.0
2008-12-16 15:40:00,3.06,3.06,2.98,3.04,232500.0,3.06,3.06,2.98,3.04,232500.0
2008-12-16 15:45:00,3.04,3.04,3.02,3.02,126300.0,3.04,3.04,3.02,3.02,126300.0
2008-12-16 15:50:00,3.03,3.06,3.02,3.05,464500.0,3.03,3.06,3.02,3.05,464500.0
2008-12-16 15:55:00,3.05,3.12,3.02,3.11,494200.0,3.05,3.12,3.02,3.11,494200.0
2008-12-17 09:30:00,3.23,3.32,3.23,3.32,258200.0,3.23,3.32,3.23,3.32,258200.0
2008-12-17 09:35:00,3.32,3.32,3.2,3.2,554400.0,3.32,3.32,3.2,3.2,554400.0
2008-12-17 09:40:00,3.21,3.29,3.2,3.27,382800.0,3.21,3.29,3.2,3.27,382800.0
2008-12-17 09:45:00,3.27,3.27,3.23,3.24,121400.0,3.27,3.27,3.23,3.24,121400.0
2008-12-17 09:50:00,3.24,3.26,3.15,3.18,240500.0,3.24,3.26,3.15,3.18,240500.0
2008-12-17 09:55:00,3.18,3.25,3.17,3.24,149200.0,3.18,3.25,3.17,3.24,149200.0
2008-12-17 10:00:00,3.24,3.28,3.23,3.28,236000.0,3.24,3.28,3.23,3.28,236000.0
2008-12-17 10:05:00,3.28,3.32,3.27,3.31,148400.0,3.28,3.32,3.27,3.31,148400.0
2008-12-17 10:10:00,3.31,3.32,3.28,3.29,120800.0,3.31,3.32,3.28,3.29,120800.0
2008-12-17 10:15:00,3.28,3.29,3.27,3.28,86400.0,3.28,3.29,3.27,3.28,86400.0
2008-12-17 10:20:00,3.28,3.28,3.27,3.28,74100.0,3.28,3.28,3.27,3.28,74100.0
2008-12-17 10:25:00,3.28,3.3,3.27,3.29,115200.0,3.28,3.3,3.27,3.29,115200.0
2008-12-17 10:30:00,3.29,3.29,3.25,3.26,117300.0,3.29,3.29,3.25,3.26,117300.0
2008-12-17 10:35:00,3.26,3.28,3.25,3.27,73200.0,3.26,3.28,3.25,3.27,73200.0
2008-12-17 10:40:00,3.27,3.29,3.27,3.29,117400.0,3.27,3.29,3.27,3.29,117400.0
2008-12-17 10:45:00,3.28,3.3,3.28,3.29,114700.0,3.28,3.3,3.28,3.29,114700.0
2008-12-17 10:50:00,3.29,3.29,3.27,3.28,91800.0,3.29,3.29,3.27,3.28,91800.0
2008-12-17 10:55:00,3.28,3.28,3.27,3.28,26700.0,3.28,3.28,3.27,3.28,26700.0
2008-12-17 11:00:00,3.27,3.36,3.27,3.34,239200.0,3.27,3.36,3.27,3.34,239200.0
2008-12-17 11:05:00,3.33,3.36,3.33,3.35,55800.0,3.33,3.36,3.33,3.35,55800.0
2008-12-17 11:10:00,3.36,3.38,3.35,3.38,161400.0,3.36,3.38,3.35,3.38,161400.0
2008-12-17 11:15:00,3.38,3.38,3.36,3.37,97200.0,3.38,3.38,3.36,3.37,97200.0
2008-12-17 11:20:00,3.38,3.38,3.37,3.37,35100.0,3.38,3.38,3.37,3.37,35100.0
2008-12-17 11:25:00,3.38,3.38,3.37,3.38,29700.0,3.38,3.38,3.37,3.38,29700.0
2008-12-17 11:30:00,3.38,3.38,3.37,3.38,44400.0,3.38,3.38,3.37,3.38,44400.0
2008-12-17 11:35:00,3.38,3.38,3.37,3.38,30000.0,3.38,3.38,3.37,3.38,30000.0
2008-12-17 11:40:00,3.38,3.41,3.37,3.4,163100.0,3.38,3.41,3.37,3.4,163100.0
2008-12-17 11:45:00,3.4,3.44,3.39,3.42,275900.0,3.4,3.44,3.39,3.42,275900.0
2008-12-17 11:50:00,3.42,3.42,3.38,3.38,144700.0,3.42,3.42,3.38,3.38,144700.0
2008-12-17 11:55:00,3.38,3.4,3.38,3.4,65200.0,3.38,3.4,3.38,3.4,65200.0
2008-12-17 12:00:00,3.4,3.41,3.39,3.4,38200.0,3.4,3.41,3.39,3.4,38200.0
2008-12-17 12:05:00,3.41,3.44,3.41,3.43,101100.0,3.41,3.44,3.41,3.43,101100.0
2008-12-17 12:10:00,3.43,3.43,3.41,3.42,406500.0,3.43,3.43,3.41,3.42,406500.0
2008-12-17 12:15:00,3.42,3.43,3.41,3.42,224200.0,3.42,3.43,3.41,3.42,224200.0
2008-12-17 12:20:00,3.42,3.42,3.37,3.4,309300.0,3.42,3.42,3.37,3.4,309300.0
2008-12-17 12:25:00,3.4,3.41,3.38,3.39,76200.0,3.4,3.41,3.38,3.39,76200.0
2008-12-17 12:30:00,3.4,3.4,3.35,3.35,478700.0,3.4,3.4,3.35,3.35,478700.0
2008-12-17 12:35:00,3.35,3.35,3.25,3.3,369100.0,3.35,3.35,3.25,3.3,369100.0
2008-12-17 12:40:00,3.3,3.3,3.27,3.28,118200.0,3.3,3.3,3.27,3.28,118200.0
2008-12-17 12:45:00,3.28,3.3,3.27,3.29,252500.0,3.28,3.3,3.27,3.29,252500.0
2008-12-17 12:50:00,3.3,3.3,3.28,3.29,97400.0,3.3,3.3,3.28,3.29,97400.0
2008-12-17 12:55:00,3.3,3.34,3.28,3.34,98000.0,3.3,3.34,3.28,3.34,98000.0
2008-12-17 13:00:00,3.34,3.36,3.32,3.36,100500.0,3.34,3.36,3.32,3.36,100500.0
2008-12-17 13:05:00,3.36,3.38,3.36,3.38,31000.0,3.36,3.38,3.36,3.38,31000.0
2008-12-17 13:10:00,3.37,3.38,3.36,3.36,145700.0,3.37,3.38,3.36,3.36,145700.0
2008-12-17 13:15:00,3.36,3.38,3.36,3.38,68100.0,3.36,3.38,3.36,3.38,68100.0
2008-12-17 13:20:00,3.37,3.38,3.37,3.37,64800.0,3.37,3.38,3.37,3.37,64800.0
2008-12-17 13:25:00,3.37,3.38,3.37,3.38,35400.0,3.37,3.38,3.37,3.38,35400.0
2008-12-17 13:30:00,3.38,3.38,3.37,3.38,49700.0,3.38,3.38,3.37,3.38,49700.0
2008-12-17 13:35:00,3.38,3.39,3.37,3.38,89200.0,3.38,3.39,3.37,3.38,89200.0
2008-12-17 13:40:00,3.39,3.4,3.38,3.4,53900.0,3.39,3.4,3.38,3.4,53900.0
2008-12-17 13:45:00,3.4,3.41,3.39,3.41,64000.0,3.4,3.41,3.39,3.41,64000.0
2008-12-17 13:50:00,3.41,3.41,3.37,3.38,181800.0,3.41,3.41,3.37,3.38,181800.0
2008-12-17 13:55:00,3.39,3.4,3.37,3.38,98600.0,3.39,3.4,3.37,3.38,98600.0
2008-12-17 14:00:00,3.38,3.39,3.38,3.39,17200.0,3.38,3.39,3.38,3.39,17200.0
2008-12-17 14:05:00,3.39,3.39,3.38,3.38,71400.0,3.39,3.39,3.38,3.38,71400.0
2008-12-17 14:10:00,3.39,3.39,3.38,3.39,76100.0,3.39,3.39,3.38,3.39,76100.0
2008-12-17 14:15:00,3.38,3.39,3.38,3.39,58100.0,3.38,3.39,3.38,3.39,58100.0
2008-12-17 14:20:00,3.38,3.39,3.37,3.38,79400.0,3.38,3.39,3.37,3.38,79400.0
2008-12-17 14:25:00,3.37,3.38,3.33,3.34,57100.0,3.37,3.38,3.33,3.34,57100.0
2008-12-17 14:30:00,3.33,3.35,3.31,3.32,143700.0,3.33,3.35,3.31,3.32,143700.0
2008-12-17 14:35:00,3.32,3.32,3.3,3.31,74800.0,3.32,3.32,3.3,3.31,74800.0
2008-12-17 14:40:00,3.31,3.33,3.3,3.32,401000.0,3.31,3.33,3.3,3.32,401000.0
2008-12-17 14:45:00,3.32,3.34,3.3,3.34,434500.0,3.32,3.34,3.3,3.34,434500.0
2008-12-17 14:50:00,3.33,3.33,3.32,3.33,71400.0,3.33,3.33,3.32,3.33,71400.0
2008-12-17 14:55:00,3.32,3.33,3.32,3.33,56300.0,3.32,3.33,3.32,3.33,56300.0
2008-12-17 15:00:00,3.33,3.34,3.32,3.34,28600.0,3.33,3.34,3.32,3.34,28600.0
2008-12-17 15:05:00,3.34,3.34,3.3,3.3,100700.0,3.34,3.34,3.3,3.3,100700.0
2008-12-17 15:10:00,3.3,3.31,3.28,3.29,60800.0,3.3,3.31,3.28,3.29,60800.0
2008-12-17 15:15:00,3.3,3.32,3.3,3.32,97400.0,3.3,3.32,3.3,3.32,97400.0
2008-12-17 15:20:00,3.32,3.32,3.29,3.3,77400.0,3.32,3.32,3.29,3.3,77400.0
2008-12-17 15:25:00,3.29,3.31,3.29,3.29,75700.0,3.29,3.31,3.29,3.29,75700.0
2008-12-17 15:30:00,3.3,3.3,3.29,3.3,104800.0,3.3,3.3,3.29,3.3,104800.0
2008-12-17 15:35:00,3.29,3.3,3.29,3.29,79300.0,3.29,3.3,3.29,3.29,79300.0
2008-12-17 15:40:00,3.3,3.32,3.29,3.31,93200.0,3.3,3.32,3.29,3.31,93200.0
2008-12-17 15:45:00,3.3,3.31,3.3,3.3,76400.0,3.3,3.31,3.3,3.3,76400.0
2008-12-17 15:50:00,3.3,3.31,3.28,3.29,152000.0,3.3,3.31,3.28,3.29,152000.0
2008-12-17 15:55:00,3.29,3.29,3.26,3.26,372800.0,3.29,3.29,3.26,3.26,372800.0
2008-12-18 09:30:00,3.13,3.33,3.12,3.28,139900.0,3.13,3.33,3.12,3.28,139900.0
2008-12-18 09:35:00,3.33,3.35,3.25,3.27,77500.0,3.33,3.35,3.25,3.27,77500.0
2008-12-18 09:40:00,3.27,3.27,3.19,3.24,44500.0,3.27,3.27,3.19,3.24,44500.0
2008-12-18 09:45:00,3.24,3.25,3.19,3.21,93800.0,3.24,3.25,3.19,3.21,93800.0
2008-12-18 09:50:00,3.21,3.22,3.19,3.21,73000.0,3.21,3.22,3.19,3.21,73000.0
2008-12-18 09:55:00,3.21,3.24,3.2,3.21,110700.0,3.21,3.24,3.2,3.21,110700.0
2008-12-18 10:00:00,3.21,3.28,3.2,3.26,111800.0,3.21,3.28,3.2,3.26,111800.0
2008-12-18 10:05:00,3.26,3.3,3.24,3.29,142700.0,3.26,3.3,3.24,3.29,142700.0
2008-12-18 10:10:00,3.29,3.34,3.29,3.31,83600.0,3.29,3.34,3.29,3.31,83600.0
2008-12-18 10:15:00,3.31,3.32,3.27,3.28,41600.0,3.31,3.32,3.27,3.28,41600.0
2008-12-18 10:20:00,3.28,3.3,3.27,3.3,43900.0,3.28,3.3,3.27,3.3,43900.0
2008-12-18 10:25:00,3.3,3.34,3.29,3.32,78600.0,3.3,3.34,3.29,3.32,78600.0
2008-12-18 10:30:00,3.31,3.34,3.31,3.34,24700.0,3.31,3.34,3.31,3.34,24700.0
2008-12-18 10:35:00,3.33,3.37,3.33,3.35,88900.0,3.33,3.37,3.33,3.35,88900.0
2008-12-18 10:40:00,3.34,3.35,3.34,3.34,7900.0,3.34,3.35,3.34,3.34,7900.0
2008-12-18 10:45:00,3.34,3.35,3.34,3.34,13100.0,3.34,3.35,3.34,3.34,13100.0
2008-12-18 10:50:00,3.35,3.35,3.31,3.32,129800.0,3.35,3.35,3.31,3.32,129800.0
2008-12-18 10:55:00,3.33,3.33,3.29,3.31,91200.0,3.33,3.33,3.29,3.31,91200.0
2008-12-18 11:00:00,3.31,3.32,3.3,3.31,42400.0,3.31,3.32,3.3,3.31,42400.0
2008-12-18 11:05:00,3.31,3.32,3.31,3.31,35200.0,3.31,3.32,3.31,3.31,35200.0
2008-12-18 11:10:00,3.31,3.31,3.26,3.28,76900.0,3.31,3.31,3.26,3.28,76900.0
2008-12-18 11:15:00,3.28,3.29,3.27,3.28,33800.0,3.28,3.29,3.27,3.28,33800.0
2008-12-18 11:20:00,3.28,3.29,3.2,3.22,123600.0,3.28,3.29,3.2,3.22,123600.0
2008-12-18 11:25:00,3.22,3.24,3.22,3.22,60600.0,3.22,3.24,3.22,3.22,60600.0
2008-12-18 11:30:00,3.22,3.23,3.22,3.22,20500.0,3.22,3.23,3.22,3.22,20500.0
2008-12-18 11:35:00,3.22,3.24,3.15,3.23,198400.0,3.22,3.24,3.15,3.23,198400.0
2008-12-18 11:40:00,3.24,3.24,3.23,3.23,30700.0,3.24,3.24,3.23,3.23,30700.0
2008-12-18 11:45:00,3.23,3.26,3.23,3.26,88000.0,3.23,3.26,3.23,3.26,88000.0
2008-12-18 11:50:00,3.26,3.29,3.24,3.29,129000.0,3.26,3.29,3.24,3.29,129000.0
2008-12-18 11:55:00,3.28,3.29,3.28,3.29,24600.0,3.28,3.29,3.28,3.29,24600.0
2008-12-18 12:00:00,3.28,3.29,3.28,3.28,11800.0,3.28,3.29,3.28,3.28,11800.0
2008-12-18 12:05:00,3.28,3.29,3.26,3.26,70600.0,3.28,3.29,3.26,3.26,70600.0
2008-12-18 12:10:00,3.26,3.29,3.26,3.29,61700.0,3.26,3.29,3.26,3.29,61700.0
2008-12-18 12:15:00,3.29,3.3,3.28,3.3,84400.0,3.29,3.3,3.28,3.3,84400.0
2008-12-18 12:20:00,3.29,3.3,3.29,3.29,13400.0,3.29,3.3,3.29,3.29,13400.0
2008-12-18 12:25:00,3.29,3.3,3.27,3.28,68300.0,3.29,3.3,3.27,3.28,68300.0
2008-12-18 12:30:00,3.28,3.28,3.26,3.28,40700.0,3.28,3.28,3.26,3.28,40700.0
2008-12-18 12:35:00,3.28,3.28,3.27,3.28,17500.0,3.28,3.28,3.27,3.28,17500.0
2008-12-18 12:40:00,3.27,3.32,3.26,3.31,170600.0,3.27,3.32,3.26,3.31,170600.0
2008-12-18 12:45:00,3.32,3.34,3.32,3.33,163300.0,3.32,3.34,3.32,3.33,163300.0
2008-12-18 12:50:00,3.34,3.34,3.31,3.32,34400.0,3.34,3.34,3.31,3.32,34400.0
2008-12-18 12:55:00,3.31,3.32,3.3,3.3,44100.0,3.31,3.32,3.3,3.3,44100.0
2008-12-18 13:00:00,3.31,3.31,3.26,3.26,59700.0,3.31,3.31,3.26,3.26,59700.0
2008-12-18 13:05:00,3.26,3.28,3.26,3.27,40900.0,3.26,3.28,3.26,3.27,40900.0
2008-12-18 13:10:00,3.28,3.28,3.26,3.27,39600.0,3.28,3.28,3.26,3.27,39600.0
2008-12-18 13:15:00,3.26,3.27,3.23,3.23,84900.0,3.26,3.27,3.23,3.23,84900.0
2008-12-18 13:20:00,3.23,3.24,3.22,3.22,41800.0,3.23,3.24,3.22,3.22,41800.0
2008-12-18 13:25:00,3.23,3.23,3.21,3.21,45700.0,3.23,3.23,3.21,3.21,45700.0
2008-12-18 13:30:00,3.22,3.27,3.21,3.24,205400.0,3.22,3.27,3.21,3.24,205400.0
2008-12-18 13:35:00,3.24,3.25,3.23,3.23,44300.0,3.24,3.25,3.23,3.23,44300.0
2008-12-18 13:40:00,3.24,3.24,3.22,3.22,33600.0,3.24,3.24,3.22,3.22,33600.0
2008-12-18 13:45:00,3.23,3.23,3.16,3.21,185400.0,3.23,3.23,3.16,3.21,185400.0
2008-12-18 13:50:00,3.2,3.24,3.2,3.23,54900.0,3.2,3.24,3.2,3.23,54900.0
2008-12-18 13:55:00,3.23,3.28,3.23,3.24,116600.0,3.23,3.28,3.23,3.24,116600.0
2008-12-18 14:00:00,3.24,3.25,3.23,3.24,41100.0,3.24,3.25,3.23,3.24,41100.0
2008-12-18 14:05:00,3.24,3.29,3.23,3.25,185700.0,3.24,3.29,3.23,3.25,185700.0
2008-12-18 14:10:00,3.24,3.25,3.24,3.24,14500.0,3.24,3.25,3.24,3.24,14500.0
2008-12-18 14:15:00,3.24,3.25,3.2,3.21,130900.0,3.24,3.25,3.2,3.21,130900.0
2008-12-18 14:20:00,3.2,3.21,3.18,3.18,127100.0,3.2,3.21,3.18,3.18,127100.0
2008-12-18 14:25:00,3.19,3.24,3.18,3.21,200200.0,3.19,3.24,3.18,3.21,200200.0
2008-12-18 14:30:00,3.22,3.24,3.2,3.22,102700.0,3.22,3.24,3.2,3.22,102700.0
2008-12-18 14:35:00,3.22,3.22,3.21,3.22,65200.0,3.22,3.22,3.21,3.22,65200.0
2008-12-18 14:40:00,3.22,3.24,3.21,3.21,77300.0,3.22,3.24,3.21,3.21,77300.0
2008-12-18 14:45:00,3.21,3.23,3.2,3.23,86300.0,3.21,3.23,3.2,3.23,86300.0
2008-12-18 14:50:00,3.23,3.23,3.21,3.22,51000.0,3.23,3.23,3.21,3.22,51000.0
2008-12-18 14:55:00,3.22,3.22,3.2,3.2,88600.0,3.22,3.22,3.2,3.2,88600.0
2008-12-18 15:00:00,3.2,3.21,3.18,3.19,59000.0,3.2,3.21,3.18,3.19,59000.0
2008-12-18 15:05:00,3.18,3.2,3.17,3.2,141300.0,3.18,3.2,3.17,3.2,141300.0
2008-12-18 15:10:00,3.2,3.2,3.17,3.17,110100.0,3.2,3.2,3.17,3.17,110100.0
2008-12-18 15:15:00,3.17,3.2,3.17,3.18,160300.0,3.17,3.2,3.17,3.18,160300.0
2008-12-18 15:20:00,3.19,3.19,3.14,3.14,171500.0,3.19,3.19,3.14,3.14,171500.0
2008-12-18 15:25:00,3.14,3.15,3.11,3.13,155900.0,3.14,3.15,3.11,3.13,155900.0
2008-12-18 15:30:00,3.12,3.16,3.12,3.14,88700.0,3.12,3.16,3.12,3.14,88700.0
2008-12-18 15:35:00,3.13,3.18,3.13,3.15,127300.0,3.13,3.18,3.13,3.15,127300.0
2008-12-18 15:40:00,3.15,3.16,3.14,3.15,95000.0,3.15,3.16,3.14,3.15,95000.0
2008-12-18 15:45:00,3.15,3.17,3.14,3.16,148400.0,3.15,3.17,3.14,3.16,148400.0
2008-12-18 15:50:00,3.17,3.19,3.16,3.19,166200.0,3.17,3.19,3.16,3.19,166200.0
2008-12-18 15:55:00,3.18,3.19,3.18,3.19,263700.0,3.18,3.19,3.18,3.19,263700.0
2008-12-19 09:30:00,3.26,3.37,3.17,3.27,680200.0,3.26,3.37,3.17,3.27,680200.0
2008-12-19 09:35:00,3.27,3.29,3.21,3.21,68000.0,3.27,3.29,3.21,3.21,68000.0
2008-12-19 09:40:00,3.21,3.22,3.15,3.16,73300.0,3.21,3.22,3.15,3.16,73300.0
2008-12-19 09:45:00,3.16,3.17,3.15,3.17,42600.0,3.16,3.17,3.15,3.17,42600.0
2008-12-19 09:50:00,3.17,3.18,3.16,3.17,84100.0,3.17,3.18,3.16,3.17,84100.0
2008-12-19 09:55:00,3.18,3.18,3.17,3.17,19800.0,3.18,3.18,3.17,3.17,19800.0
2008-12-19 10:00:00,3.16,3.2,3.16,3.18,98900.0,3.16,3.2,3.16,3.18,98900.0
2008-12-19 10:05:00,3.17,3.19,3.17,3.19,59400.0,3.17,3.19,3.17,3.19,59400.0
2008-12-19 10:10:00,3.19,3.26,3.18,3.26,86900.0,3.19,3.26,3.18,3.26,86900.0
2008-12-19 10:15:00,3.27,3.32,3.27,3.31,127700.0,3.27,3.32,3.27,3.31,127700.0
2008-12-19 10:20:00,3.32,3.35,3.31,3.33,117300.0,3.32,3.35,3.31,3.33,117300.0
2008-12-19 10:25:00,3.33,3.34,3.28,3.28,82900.0,3.33,3.34,3.28,3.28,82900.0
2008-12-19 10:30:00,3.28,3.29,3.26,3.27,44600.0,3.28,3.29,3.26,3.27,44600.0
2008-12-19 10:35:00,3.28,3.29,3.27,3.28,66400.0,3.28,3.29,3.27,3.28,66400.0
2008-12-19 10:40:00,3.28,3.29,3.27,3.28,68900.0,3.28,3.29,3.27,3.28,68900.0
2008-12-19 10:45:00,3.28,3.29,3.26,3.26,36100.0,3.28,3.29,3.26,3.26,36100.0
2008-12-19 10:50:00,3.26,3.26,3.25,3.25,17600.0,3.26,3.26,3.25,3.25,17600.0
2008-12-19 10:55:00,3.25,3.25,3.23,3.23,58700.0,3.25,3.25,3.23,3.23,58700.0
2008-12-19 11:00:00,3.24,3.26,3.2,3.2,77200.0,3.24,3.26,3.2,3.2,77200.0
2008-12-19 11:05:00,3.21,3.22,3.2,3.21,102500.0,3.21,3.22,3.2,3.21,102500.0
2008-12-19 11:10:00,3.22,3.22,3.21,3.21,28200.0,3.22,3.22,3.21,3.21,28200.0
2008-12-19 11:15:00,3.22,3.22,3.21,3.21,12100.0,3.22,3.22,3.21,3.21,12100.0
2008-12-19 11:20:00,3.21,3.24,3.21,3.23,60300.0,3.21,3.24,3.21,3.23,60300.0
2008-12-19 11:25:00,3.23,3.24,3.23,3.23,33400.0,3.23,3.24,3.23,3.23,33400.0
2008-12-19 11:30:00,3.23,3.24,3.22,3.23,40300.0,3.23,3.24,3.22,3.23,40300.0
2008-12-19 11:35:00,3.23,3.24,3.22,3.22,19600.0,3.23,3.24,3.22,3.22,19600.0
2008-12-19 11:40:00,3.22,3.23,3.22,3.22,19300.0,3.22,3.23,3.22,3.22,19300.0
2008-12-19 11:45:00,3.22,3.23,3.22,3.22,11300.0,3.22,3.23,3.22,3.22,11300.0
2008-12-19 11:50:00,3.22,3.23,3.22,3.22,34600.0,3.22,3.23,3.22,3.22,34600.0
2008-12-19 11:55:00,3.23,3.23,3.22,3.22,25100.0,3.23,3.23,3.22,3.22,25100.0
2008-12-19 12:00:00,3.22,3.23,3.22,3.23,15900.0,3.22,3.23,3.22,3.23,15900.0
2008-12-19 12:05:00,3.22,3.23,3.22,3.22,19000.0,3.22,3.23,3.22,3.22,19000.0
2008-12-19 12:10:00,3.23,3.27,3.22,3.24,152900.0,3.23,3.27,3.22,3.24,152900.0
2008-12-19 12:15:00,3.24,3.25,3.23,3.24,13600.0,3.24,3.25,3.23,3.24,13600.0
2008-12-19 12:20:00,3.23,3.23,3.21,3.21,100300.0,3.23,3.23,3.21,3.21,100300.0
2008-12-19 12:25:00,3.21,3.23,3.21,3.22,50300.0,3.21,3.23,3.21,3.22,50300.0
2008-12-19 12:30:00,3.22,3.23,3.22,3.22,32700.0,3.22,3.23,3.22,3.22,32700.0
2008-12-19 12:35:00,3.22,3.23,3.22,3.22,6900.0,3.22,3.23,3.22,3.22,6900.0
2008-12-19 12:40:00,3.22,3.23,3.21,3.22,19500.0,3.22,3.23,3.21,3.22,19500.0
2008-12-19 12:45:00,3.21,3.22,3.21,3.21,8000.0,3.21,3.22,3.21,3.21,8000.0
2008-12-19 12:50:00,3.21,3.22,3.21,3.21,32900.0,3.21,3.22,3.21,3.21,32900.0
2008-12-19 12:55:00,3.22,3.22,3.21,3.21,10100.0,3.22,3.22,3.21,3.21,10100.0
2008-12-19 13:00:00,3.21,3.22,3.21,3.21,13900.0,3.21,3.22,3.21,3.21,13900.0
2008-12-19 13:05:00,3.21,3.22,3.21,3.21,9600.0,3.21,3.22,3.21,3.21,9600.0
2008-12-19 13:10:00,3.21,3.22,3.21,3.21,10800.0,3.21,3.22,3.21,3.21,10800.0
2008-12-19 13:15:00,3.21,3.23,3.21,3.23,34600.0,3.21,3.23,3.21,3.23,34600.0
2008-12-19 13:20:00,3.22,3.23,3.22,3.22,9500.0,3.22,3.23,3.22,3.22,9500.0
2008-12-19 13:25:00,3.22,3.23,3.22,3.22,41300.0,3.22,3.23,3.22,3.22,41300.0
2008-12-19 13:30:00,3.23,3.23,3.21,3.22,33300.0,3.23,3.23,3.21,3.22,33300.0
2008-12-19 13:35:00,3.22,3.25,3.22,3.24,64500.0,3.22,3.25,3.22,3.24,64500.0
2008-12-19 13:40:00,3.25,3.26,3.25,3.25,42600.0,3.25,3.26,3.25,3.25,42600.0
2008-12-19 13:45:00,3.25,3.26,3.22,3.22,96600.0,3.25,3.26,3.22,3.22,96600.0
2008-12-19 13:50:00,3.22,3.23,3.2,3.21,34200.0,3.22,3.23,3.2,3.21,34200.0
2008-12-19 13:55:00,3.22,3.23,3.21,3.22,61000.0,3.22,3.23,3.21,3.22,61000.0
2008-12-19 14:00:00,3.23,3.24,3.22,3.23,36400.0,3.23,3.24,3.22,3.23,36400.0
2008-12-19 14:05:00,3.24,3.24,3.21,3.23,34600.0,3.24,3.24,3.21,3.23,34600.0
2008-12-19 14:10:00,3.23,3.23,3.21,3.22,49000.0,3.23,3.23,3.21,3.22,49000.0
2008-12-19 14:15:00,3.22,3.24,3.22,3.23,39000.0,3.22,3.24,3.22,3.23,39000.0
2008-12-19 14:20:00,3.24,3.24,3.22,3.22,24000.0,3.24,3.24,3.22,3.22,24000.0
2008-12-19 14:25:00,3.23,3.23,3.22,3.22,23400.0,3.23,3.23,3.22,3.22,23400.0
2008-12-19 14:30:00,3.23,3.23,3.22,3.23,22200.0,3.23,3.23,3.22,3.23,22200.0
2008-12-19 14:35:00,3.22,3.23,3.22,3.23,34800.0,3.22,3.23,3.22,3.23,34800.0
2008-12-19 14:40:00,3.22,3.23,3.22,3.22,24100.0,3.22,3.23,3.22,3.22,24100.0
2008-12-19 14:45:00,3.22,3.24,3.22,3.23,45800.0,3.22,3.24,3.22,3.23,45800.0
2008-12-19 14:50:00,3.23,3.25,3.23,3.23,70400.0,3.23,3.25,3.23,3.23,70400.0
2008-12-19 14:55:00,3.23,3.24,3.22,3.23,71600.0,3.23,3.24,3.22,3.23,71600.0
2008-12-19 15:00:00,3.22,3.23,3.22,3.23,25000.0,3.22,3.23,3.22,3.23,25000.0
2008-12-19 15:05:00,3.22,3.23,3.22,3.22,20300.0,3.22,3.23,3.22,3.22,20300.0
2008-12-19 15:10:00,3.22,3.23,3.22,3.23,27200.0,3.22,3.23,3.22,3.23,27200.0
2008-12-19 15:15:00,3.22,3.23,3.22,3.22,42000.0,3.22,3.23,3.22,3.22,42000.0
2008-12-19 15:20:00,3.22,3.23,3.22,3.22,62100.0,3.22,3.23,3.22,3.22,62100.0
2008-12-19 15:25:00,3.22,3.23,3.22,3.23,69200.0,3.22,3.23,3.22,3.23,69200.0
2008-12-19 15:30:00,3.22,3.23,3.2,3.21,179800.0,3.22,3.23,3.2,3.21,179800.0
2008-12-19 15:35:00,3.21,3.21,3.16,3.18,216100.0,3.21,3.21,3.16,3.18,216100.0
2008-12-19 15:40:00,3.19,3.22,3.16,3.21,234700.0,3.19,3.22,3.16,3.21,234700.0
2008-12-19 15:45:00,3.21,3.22,3.2,3.2,67200.0,3.21,3.22,3.2,3.2,67200.0
2008-12-19 15:50:00,3.21,3.28,3.18,3.26,696900.0,3.21,3.28,3.18,3.26,696900.0
2008-12-19 15:55:00,3.26,3.32,3.24,3.28,1529800.0,3.26,3.32,3.24,3.28,1529800.0
2008-12-22 09:30:00,3.3,3.32,3.2,3.25,62100.0,3.3,3.32,3.2,3.25,62100.0
2008-12-22 09:35:00,3.27,3.27,3.18,3.18,65600.0,3.27,3.27,3.18,3.18,65600.0
2008-12-22 09:40:00,3.18,3.2,3.15,3.17,62900.0,3.18,3.2,3.15,3.17,62900.0
2008-12-22 09:45:00,3.17,3.19,3.16,3.17,64200.0,3.17,3.19,3.16,3.17,64200.0
2008-12-22 09:50:00,3.17,3.18,3.15,3.15,54900.0,3.17,3.18,3.15,3.15,54900.0
2008-12-22 09:55:00,3.15,3.16,3.14,3.14,25800.0,3.15,3.16,3.14,3.14,25800.0
2008-12-22 10:00:00,3.14,3.15,3.13,3.13,42900.0,3.14,3.15,3.13,3.13,42900.0
2008-12-22 10:05:00,3.13,3.15,3.13,3.14,43100.0,3.13,3.15,3.13,3.14,43100.0
2008-12-22 10:10:00,3.15,3.17,3.14,3.16,74300.0,3.15,3.17,3.14,3.16,74300.0
2008-12-22 10:15:00,3.16,3.17,3.16,3.16,8900.0,3.16,3.17,3.16,3.16,8900.0
2008-12-22 10:20:00,3.17,3.19,3.16,3.18,72300.0,3.17,3.19,3.16,3.18,72300.0
2008-12-22 10:25:00,3.18,3.19,3.17,3.18,58700.0,3.18,3.19,3.17,3.18,58700.0
2008-12-22 10:30:00,3.19,3.21,3.18,3.2,48200.0,3.19,3.21,3.18,3.2,48200.0
2008-12-22 10:35:00,3.2,3.21,3.2,3.21,24400.0,3.2,3.21,3.2,3.21,24400.0
2008-12-22 10:40:00,3.21,3.21,3.2,3.21,12100.0,3.21,3.21,3.2,3.21,12100.0
2008-12-22 10:45:00,3.21,3.23,3.2,3.22,40400.0,3.21,3.23,3.2,3.22,40400.0
2008-12-22 10:50:00,3.22,3.22,3.21,3.21,10200.0,3.22,3.22,3.21,3.21,10200.0
2008-12-22 10:55:00,3.21,3.23,3.21,3.22,29100.0,3.21,3.23,3.21,3.22,29100.0
2008-12-22 11:00:00,3.22,3.23,3.19,3.2,51500.0,3.22,3.23,3.19,3.2,51500.0
2008-12-22 11:05:00,3.19,3.2,3.19,3.2,11900.0,3.19,3.2,3.19,3.2,11900.0
2008-12-22 11:10:00,3.19,3.2,3.18,3.2,205800.0,3.19,3.2,3.18,3.2,205800.0
2008-12-22 11:15:00,3.19,3.2,3.18,3.18,25600.0,3.19,3.2,3.18,3.18,25600.0
2008-12-22 11:20:00,3.19,3.2,3.18,3.19,23700.0,3.19,3.2,3.18,3.19,23700.0
2008-12-22 11:25:00,3.18,3.19,3.18,3.18,188200.0,3.18,3.19,3.18,3.18,188200.0
2008-12-22 11:30:00,3.18,3.22,3.18,3.18,73900.0,3.18,3.22,3.18,3.18,73900.0
2008-12-22 11:35:00,3.19,3.19,3.18,3.18,48400.0,3.19,3.19,3.18,3.18,48400.0
2008-12-22 11:40:00,3.19,3.19,3.18,3.18,2700.0,3.19,3.19,3.18,3.18,2700.0
2008-12-22 11:45:00,3.18,3.19,3.18,3.18,24500.0,3.18,3.19,3.18,3.18,24500.0
2008-12-22 11:50:00,3.18,3.19,3.18,3.18,93800.0,3.18,3.19,3.18,3.18,93800.0
2008-12-22 11:55:00,3.18,3.19,3.18,3.18,27900.0,3.18,3.19,3.18,3.18,27900.0
2008-12-22 12:00:00,3.18,3.19,3.18,3.18,68200.0,3.18,3.19,3.18,3.18,68200.0
2008-12-22 12:05:00,3.18,3.19,3.18,3.18,4200.0,3.18,3.19,3.18,3.18,4200.0
2008-12-22 12:10:00,3.18,3.19,3.18,3.19,10800.0,3.18,3.19,3.18,3.19,10800.0
2008-12-22 12:15:00,3.18,3.19,3.18,3.18,7500.0,3.18,3.19,3.18,3.18,7500.0
2008-12-22 12:20:00,3.18,3.19,3.18,3.18,30700.0,3.18,3.19,3.18,3.18,30700.0
2008-12-22 12:25:00,3.18,3.18,3.17,3.17,45100.0,3.18,3.18,3.17,3.17,45100.0
2008-12-22 12:30:00,3.17,3.18,3.17,3.18,9800.0,3.17,3.18,3.17,3.18,9800.0
2008-12-22 12:35:00,3.17,3.18,3.17,3.17,2700.0,3.17,3.18,3.17,3.17,2700.0
2008-12-22 12:40:00,3.17,3.18,3.17,3.17,3600.0,3.17,3.18,3.17,3.17,3600.0
2008-12-22 12:45:00,3.17,3.19,3.17,3.18,73900.0,3.17,3.19,3.17,3.18,73900.0
2008-12-22 12:50:00,3.18,3.2,3.18,3.19,92300.0,3.18,3.2,3.18,3.19,92300.0
2008-12-22 12:55:00,3.19,3.19,3.18,3.19,11900.0,3.19,3.19,3.18,3.19,11900.0
2008-12-22 13:00:00,3.18,3.19,3.17,3.18,71600.0,3.18,3.19,3.17,3.18,71600.0
2008-12-22 13:05:00,3.18,3.19,3.18,3.18,22500.0,3.18,3.19,3.18,3.18,22500.0
2008-12-22 13:10:00,3.18,3.19,3.17,3.18,55200.0,3.18,3.19,3.17,3.18,55200.0
2008-12-22 13:15:00,3.18,3.18,3.17,3.17,60400.0,3.18,3.18,3.17,3.17,60400.0
2008-12-22 13:20:00,3.18,3.18,3.17,3.18,20300.0,3.18,3.18,3.17,3.18,20300.0
2008-12-22 13:25:00,3.17,3.19,3.17,3.18,32300.0,3.17,3.19,3.17,3.18,32300.0
2008-12-22 13:30:00,3.18,3.19,3.18,3.18,4200.0,3.18,3.19,3.18,3.18,4200.0
2008-12-22 13:35:00,3.18,3.19,3.18,3.19,72700.0,3.18,3.19,3.18,3.19,72700.0
2008-12-22 13:40:00,3.18,3.21,3.18,3.2,136900.0,3.18,3.21,3.18,3.2,136900.0
2008-12-22 13:45:00,3.21,3.22,3.2,3.21,110100.0,3.21,3.22,3.2,3.21,110100.0
2008-12-22 13:50:00,3.21,3.22,3.21,3.21,16800.0,3.21,3.22,3.21,3.21,16800.0
2008-12-22 13:55:00,3.22,3.22,3.21,3.21,9800.0,3.22,3.22,3.21,3.21,9800.0
2008-12-22 14:00:00,3.21,3.23,3.21,3.22,75400.0,3.21,3.23,3.21,3.22,75400.0
2008-12-22 14:05:00,3.23,3.24,3.22,3.22,75900.0,3.23,3.24,3.22,3.22,75900.0
2008-12-22 14:10:00,3.23,3.23,3.22,3.23,36800.0,3.23,3.23,3.22,3.23,36800.0
2008-12-22 14:15:00,3.22,3.23,3.22,3.22,5300.0,3.22,3.23,3.22,3.22,5300.0
2008-12-22 14:20:00,3.23,3.23,3.22,3.22,27000.0,3.23,3.23,3.22,3.22,27000.0
2008-12-22 14:25:00,3.22,3.23,3.21,3.21,124100.0,3.22,3.23,3.21,3.21,124100.0
2008-12-22 14:30:00,3.21,3.22,3.21,3.21,23800.0,3.21,3.22,3.21,3.21,23800.0
2008-12-22 14:35:00,3.21,3.22,3.21,3.21,13600.0,3.21,3.22,3.21,3.21,13600.0
2008-12-22 14:40:00,3.21,3.23,3.21,3.22,36600.0,3.21,3.23,3.21,3.22,36600.0
2008-12-22 14:45:00,3.22,3.23,3.21,3.23,156300.0,3.22,3.23,3.21,3.23,156300.0
2008-12-22 14:50:00,3.23,3.24,3.21,3.21,57300.0,3.23,3.24,3.21,3.21,57300.0
2008-12-22 14:55:00,3.21,3.23,3.19,3.2,150300.0,3.21,3.23,3.19,3.2,150300.0
2008-12-22 15:00:00,3.21,3.22,3.19,3.19,59100.0,3.21,3.22,3.19,3.19,59100.0
2008-12-22 15:05:00,3.2,3.2,3.17,3.2,88700.0,3.2,3.2,3.17,3.2,88700.0
2008-12-22 15:10:00,3.2,3.21,3.2,3.2,60900.0,3.2,3.21,3.2,3.2,60900.0
2008-12-22 15:15:00,3.2,3.21,3.19,3.2,48700.0,3.2,3.21,3.19,3.2,48700.0
2008-12-22 15:20:00,3.2,3.23,3.2,3.2,97600.0,3.2,3.23,3.2,3.2,97600.0
2008-12-22 15:25:00,3.21,3.21,3.19,3.19,75200.0,3.21,3.21,3.19,3.19,75200.0
2008-12-22 15:30:00,3.2,3.2,3.19,3.19,10100.0,3.2,3.2,3.19,3.19,10100.0
2008-12-22 15:35:00,3.19,3.22,3.19,3.22,106300.0,3.19,3.22,3.19,3.22,106300.0
2008-12-22 15:40:00,3.22,3.26,3.21,3.24,215300.0,3.22,3.26,3.21,3.24,215300.0
2008-12-22 15:45:00,3.23,3.24,3.2,3.22,224700.0,3.23,3.24,3.2,3.22,224700.0
2008-12-22 15:50:00,3.23,3.28,3.22,3.24,188000.0,3.23,3.28,3.22,3.24,188000.0
2008-12-22 15:55:00,3.24,3.29,3.23,3.29,222500.0,3.24,3.29,3.23,3.29,222500.0
2008-12-23 09:30:00,3.3,3.32,3.12,3.26,134900.0,3.3,3.32,3.12,3.26,134900.0
2008-12-23 09:35:00,3.26,3.27,3.25,3.26,60700.0,3.26,3.27,3.25,3.26,60700.0
2008-12-23 09:40:00,3.25,3.27,3.24,3.24,24600.0,3.25,3.27,3.24,3.24,24600.0
2008-12-23 09:45:00,3.25,3.25,3.23,3.25,48900.0,3.25,3.25,3.23,3.25,48900.0
2008-12-23 09:50:00,3.25,3.26,3.24,3.25,48100.0,3.25,3.26,3.24,3.25,48100.0
2008-12-23 09:55:00,3.24,3.26,3.24,3.26,23300.0,3.24,3.26,3.24,3.26,23300.0
2008-12-23 10:00:00,3.25,3.27,3.25,3.26,32400.0,3.25,3.27,3.25,3.26,32400.0
2008-12-23 10:05:00,3.26,3.27,3.21,3.25,89700.0,3.26,3.27,3.21,3.25,89700.0
2008-12-23 10:10:00,3.24,3.25,3.22,3.24,61900.0,3.24,3.25,3.22,3.24,61900.0
2008-12-23 10:15:00,3.24,3.25,3.23,3.25,70500.0,3.24,3.25,3.23,3.25,70500.0
2008-12-23 10:20:00,3.25,3.25,3.21,3.21,61900.0,3.25,3.25,3.21,3.21,61900.0
2008-12-23 10:25:00,3.21,3.22,3.21,3.21,28900.0,3.21,3.22,3.21,3.21,28900.0
2008-12-23 10:30:00,3.21,3.23,3.2,3.22,14600.0,3.21,3.23,3.2,3.22,14600.0
2008-12-23 10:35:00,3.23,3.25,3.23,3.23,16900.0,3.23,3.25,3.23,3.23,16900.0
2008-12-23 10:40:00,3.23,3.23,3.22,3.23,17700.0,3.23,3.23,3.22,3.23,17700.0
2008-12-23 10:45:00,3.23,3.24,3.22,3.22,17200.0,3.23,3.24,3.22,3.22,17200.0
2008-12-23 10:50:00,3.22,3.22,3.21,3.21,15500.0,3.22,3.22,3.21,3.21,15500.0
2008-12-23 10:55:00,3.22,3.22,3.2,3.21,8700.0,3.22,3.22,3.2,3.21,8700.0
2008-12-23 11:00:00,3.2,3.23,3.2,3.23,49300.0,3.2,3.23,3.2,3.23,49300.0
2008-12-23 11:05:00,3.22,3.23,3.22,3.23,5200.0,3.22,3.23,3.22,3.23,5200.0
2008-12-23 11:10:00,3.22,3.23,3.22,3.23,26300.0,3.22,3.23,3.22,3.23,26300.0
2008-12-23 11:15:00,3.22,3.23,3.21,3.22,45600.0,3.22,3.23,3.21,3.22,45600.0
2008-12-23 11:20:00,3.22,3.23,3.22,3.22,13100.0,3.22,3.23,3.22,3.22,13100.0
2008-12-23 11:25:00,3.23,3.26,3.22,3.23,133200.0,3.23,3.26,3.22,3.23,133200.0
2008-12-23 11:30:00,3.23,3.25,3.23,3.24,218400.0,3.23,3.25,3.23,3.24,218400.0
2008-12-23 11:35:00,3.24,3.24,3.22,3.23,168500.0,3.24,3.24,3.22,3.23,168500.0
2008-12-23 11:40:00,3.23,3.24,3.22,3.22,16200.0,3.23,3.24,3.22,3.22,16200.0
2008-12-23 11:45:00,3.22,3.23,3.22,3.22,4400.0,3.22,3.23,3.22,3.22,4400.0
2008-12-23 11:50:00,3.22,3.22,3.21,3.21,13800.0,3.22,3.22,3.21,3.21,13800.0
2008-12-23 11:55:00,3.21,3.23,3.21,3.22,95300.0,3.21,3.23,3.21,3.22,95300.0
2008-12-23 12:00:00,3.22,3.23,3.21,3.21,81200.0,3.22,3.23,3.21,3.21,81200.0
2008-12-23 12:05:00,3.21,3.21,3.2,3.2,69400.0,3.21,3.21,3.2,3.2,69400.0
2008-12-23 12:10:00,3.2,3.21,3.2,3.2,12000.0,3.2,3.21,3.2,3.2,12000.0
2008-12-23 12:15:00,3.2,3.21,3.18,3.2,113600.0,3.2,3.21,3.18,3.2,113600.0
2008-12-23 12:20:00,3.2,3.2,3.17,3.18,79000.0,3.2,3.2,3.17,3.18,79000.0
2008-12-23 12:25:00,3.19,3.19,3.16,3.18,43200.0,3.19,3.19,3.16,3.18,43200.0
2008-12-23 12:30:00,3.18,3.21,3.16,3.17,83000.0,3.18,3.21,3.16,3.17,83000.0
2008-12-23 12:35:00,3.17,3.2,3.16,3.18,94900.0,3.17,3.2,3.16,3.18,94900.0
2008-12-23 12:40:00,3.18,3.21,3.18,3.2,32400.0,3.18,3.21,3.18,3.2,32400.0
2008-12-23 12:45:00,3.21,3.21,3.2,3.21,8100.0,3.21,3.21,3.2,3.21,8100.0
2008-12-23 12:50:00,3.2,3.23,3.2,3.22,19900.0,3.2,3.23,3.2,3.22,19900.0
2008-12-23 12:55:00,3.23,3.24,3.22,3.24,13200.0,3.23,3.24,3.22,3.24,13200.0
2008-12-23 13:00:00,3.23,3.25,3.22,3.22,73500.0,3.23,3.25,3.22,3.22,73500.0
2008-12-23 13:05:00,3.22,3.23,3.22,3.23,2900.0,3.22,3.23,3.22,3.23,2900.0
2008-12-23 13:10:00,3.22,3.23,3.22,3.22,6600.0,3.22,3.23,3.22,3.22,6600.0
2008-12-23 13:15:00,3.22,3.23,3.22,3.22,17100.0,3.22,3.23,3.22,3.22,17100.0
2008-12-23 13:20:00,3.23,3.23,3.22,3.23,10900.0,3.23,3.23,3.22,3.23,10900.0
2008-12-23 13:25:00,3.23,3.23,3.22,3.22,14400.0,3.23,3.23,3.22,3.22,14400.0
2008-12-23 13:30:00,3.22,3.23,3.22,3.22,49100.0,3.22,3.23,3.22,3.22,49100.0
2008-12-23 13:35:00,3.22,3.23,3.22,3.22,10600.0,3.22,3.23,3.22,3.22,10600.0
2008-12-23 13:40:00,3.22,3.23,3.22,3.22,23900.0,3.22,3.23,3.22,3.22,23900.0
2008-12-23 13:45:00,3.22,3.23,3.22,3.22,5900.0,3.22,3.23,3.22,3.22,5900.0
2008-12-23 13:50:00,3.23,3.23,3.22,3.23,38500.0,3.23,3.23,3.22,3.23,38500.0
2008-12-23 13:55:00,3.22,3.23,3.22,3.23,6900.0,3.22,3.23,3.22,3.23,6900.0
2008-12-23 14:00:00,3.23,3.23,3.22,3.22,2900.0,3.23,3.23,3.22,3.22,2900.0
2008-12-23 14:05:00,3.23,3.23,3.22,3.22,20000.0,3.23,3.23,3.22,3.22,20000.0
2008-12-23 14:10:00,3.23,3.23,3.22,3.22,9300.0,3.23,3.23,3.22,3.22,9300.0
2008-12-23 14:15:00,3.22,3.23,3.22,3.22,42600.0,3.22,3.23,3.22,3.22,42600.0
2008-12-23 14:20:00,3.23,3.23,3.22,3.22,3700.0,3.23,3.23,3.22,3.22,3700.0
2008-12-23 14:25:00,3.22,3.23,3.22,3.22,28900.0,3.22,3.23,3.22,3.22,28900.0
2008-12-23 14:30:00,3.23,3.25,3.22,3.23,92600.0,3.23,3.25,3.22,3.23,92600.0
2008-12-23 14:35:00,3.23,3.24,3.22,3.23,40000.0,3.23,3.24,3.22,3.23,40000.0
2008-12-23 14:40:00,3.22,3.24,3.21,3.21,212300.0,3.22,3.24,3.21,3.21,212300.0
2008-12-23 14:45:00,3.22,3.22,3.2,3.21,65000.0,3.22,3.22,3.2,3.21,65000.0
2008-12-23 14:50:00,3.2,3.22,3.2,3.22,74900.0,3.2,3.22,3.2,3.22,74900.0
2008-12-23 14:55:00,3.21,3.22,3.21,3.21,18500.0,3.21,3.22,3.21,3.21,18500.0
2008-12-23 15:00:00,3.21,3.22,3.2,3.21,55500.0,3.21,3.22,3.2,3.21,55500.0
2008-12-23 15:05:00,3.21,3.22,3.21,3.22,62100.0,3.21,3.22,3.21,3.22,62100.0
2008-12-23 15:10:00,3.22,3.24,3.21,3.23,112600.0,3.22,3.24,3.21,3.23,112600.0
2008-12-23 15:15:00,3.24,3.24,3.22,3.22,24800.0,3.24,3.24,3.22,3.22,24800.0
2008-12-23 15:20:00,3.22,3.24,3.22,3.22,95700.0,3.22,3.24,3.22,3.22,95700.0
2008-12-23 15:25:00,3.22,3.23,3.21,3.23,45100.0,3.22,3.23,3.21,3.23,45100.0
2008-12-23 15:30:00,3.23,3.24,3.22,3.23,111700.0,3.23,3.24,3.22,3.23,111700.0
2008-12-23 15:35:00,3.23,3.24,3.22,3.22,127000.0,3.23,3.24,3.22,3.22,127000.0
2008-12-23 15:40:00,3.23,3.23,3.22,3.22,58900.0,3.23,3.23,3.22,3.22,58900.0
2008-12-23 15:45:00,3.22,3.23,3.2,3.22,120100.0,3.22,3.23,3.2,3.22,120100.0
2008-12-23 15:50:00,3.21,3.22,3.2,3.22,71900.0,3.21,3.22,3.2,3.22,71900.0
2008-12-23 15:55:00,3.21,3.23,3.21,3.22,86000.0,3.21,3.23,3.21,3.22,86000.0
2008-12-24 09:30:00,3.16,3.22,3.16,3.22,28300.0,3.16,3.22,3.16,3.22,28300.0
2008-12-24 09:35:00,3.21,3.22,3.2,3.21,27400.0,3.21,3.22,3.2,3.21,27400.0
2008-12-24 09:40:00,3.21,3.24,3.18,3.24,22400.0,3.21,3.24,3.18,3.24,22400.0
2008-12-24 09:45:00,3.24,3.24,3.23,3.23,21800.0,3.24,3.24,3.23,3.23,21800.0
2008-12-24 09:50:00,3.23,3.24,3.23,3.23,17200.0,3.23,3.24,3.23,3.23,17200.0
2008-12-24 09:55:00,3.23,3.24,3.23,3.23,43700.0,3.23,3.24,3.23,3.23,43700.0
2008-12-24 10:00:00,3.23,3.24,3.23,3.24,21100.0,3.23,3.24,3.23,3.24,21100.0
2008-12-24 10:05:00,3.24,3.24,3.23,3.24,17800.0,3.24,3.24,3.23,3.24,17800.0
2008-12-24 10:10:00,3.23,3.24,3.23,3.24,7700.0,3.23,3.24,3.23,3.24,7700.0
2008-12-24 10:15:00,3.23,3.24,3.21,3.21,39900.0,3.23,3.24,3.21,3.21,39900.0
2008-12-24 10:20:00,3.2,3.2,3.17,3.18,55600.0,3.2,3.2,3.17,3.18,55600.0
2008-12-24 10:25:00,3.17,3.19,3.17,3.18,27400.0,3.17,3.19,3.17,3.18,27400.0
2008-12-24 10:30:00,3.19,3.19,3.17,3.17,16100.0,3.19,3.19,3.17,3.17,16100.0
2008-12-24 10:35:00,3.17,3.18,3.17,3.17,8900.0,3.17,3.18,3.17,3.17,8900.0
2008-12-24 10:40:00,3.17,3.17,3.16,3.16,54200.0,3.17,3.17,3.16,3.16,54200.0
2008-12-24 10:45:00,3.16,3.18,3.16,3.18,36000.0,3.16,3.18,3.16,3.18,36000.0
2008-12-24 10:50:00,3.18,3.19,3.17,3.18,27100.0,3.18,3.19,3.17,3.18,27100.0
2008-12-24 10:55:00,3.18,3.18,3.17,3.18,30600.0,3.18,3.18,3.17,3.18,30600.0
2008-12-24 11:00:00,3.18,3.19,3.17,3.18,30200.0,3.18,3.19,3.17,3.18,30200.0
2008-12-24 11:05:00,3.19,3.19,3.18,3.19,14500.0,3.19,3.19,3.18,3.19,14500.0
2008-12-24 11:10:00,3.19,3.2,3.18,3.2,29400.0,3.19,3.2,3.18,3.2,29400.0
2008-12-24 11:15:00,3.2,3.2,3.19,3.2,27400.0,3.2,3.2,3.19,3.2,27400.0
2008-12-24 11:20:00,3.19,3.21,3.19,3.2,58000.0,3.19,3.21,3.19,3.2,58000.0
2008-12-24 11:25:00,3.21,3.21,3.2,3.2,34900.0,3.21,3.21,3.2,3.2,34900.0
2008-12-24 11:30:00,3.2,3.2,3.19,3.19,50400.0,3.2,3.2,3.19,3.19,50400.0
2008-12-24 11:35:00,3.19,3.21,3.19,3.2,53400.0,3.19,3.21,3.19,3.2,53400.0
2008-12-24 11:40:00,3.2,3.22,3.2,3.22,31800.0,3.2,3.22,3.2,3.22,31800.0
2008-12-24 11:45:00,3.22,3.22,3.21,3.22,88600.0,3.22,3.22,3.21,3.22,88600.0
2008-12-24 11:50:00,3.21,3.22,3.21,3.21,54100.0,3.21,3.22,3.21,3.21,54100.0
2008-12-24 11:55:00,3.21,3.25,3.21,3.25,80100.0,3.21,3.25,3.21,3.25,80100.0
2008-12-24 12:00:00,3.25,3.25,3.22,3.23,143900.0,3.25,3.25,3.22,3.23,143900.0
2008-12-24 12:05:00,3.24,3.24,3.22,3.22,106000.0,3.24,3.24,3.22,3.22,106000.0
2008-12-24 12:10:00,3.23,3.23,3.22,3.22,7100.0,3.23,3.23,3.22,3.22,7100.0
2008-12-24 12:15:00,3.22,3.23,3.22,3.22,17000.0,3.22,3.23,3.22,3.22,17000.0
2008-12-24 12:20:00,3.23,3.23,3.2,3.2,98800.0,3.23,3.23,3.2,3.2,98800.0
2008-12-24 12:25:00,3.21,3.22,3.2,3.21,81000.0,3.21,3.22,3.2,3.21,81000.0
2008-12-24 12:30:00,3.21,3.22,3.2,3.21,60800.0,3.21,3.22,3.2,3.21,60800.0
2008-12-24 12:35:00,3.22,3.22,3.21,3.22,12200.0,3.22,3.22,3.21,3.22,12200.0
2008-12-24 12:40:00,3.22,3.22,3.21,3.22,16400.0,3.22,3.22,3.21,3.22,16400.0
2008-12-24 12:45:00,3.22,3.22,3.21,3.21,15100.0,3.22,3.22,3.21,3.21,15100.0
2008-12-24 12:50:00,3.22,3.22,3.21,3.22,21700.0,3.22,3.22,3.21,3.22,21700.0
2008-12-24 12:55:00,3.22,3.23,3.2,3.22,68300.0,3.22,3.23,3.2,3.22,68300.0
2008-12-26 09:30:00,3.27,3.3,3.25,3.28,9700.0,3.27,3.3,3.25,3.28,9700.0
2008-12-26 09:35:00,3.26,3.27,3.25,3.26,4400.0,3.26,3.27,3.25,3.26,4400.0
2008-12-26 09:40:00,3.25,3.26,3.24,3.24,1800.0,3.25,3.26,3.24,3.24,1800.0
2008-12-26 09:45:00,3.24,3.24,3.23,3.23,14500.0,3.24,3.24,3.23,3.23,14500.0
2008-12-26 09:50:00,3.23,3.24,3.23,3.24,12900.0,3.23,3.24,3.23,3.24,12900.0
2008-12-26 09:55:00,3.23,3.24,3.23,3.24,6000.0,3.23,3.24,3.23,3.24,6000.0
2008-12-26 10:00:00,3.23,3.24,3.23,3.23,4800.0,3.23,3.24,3.23,3.23,4800.0
2008-12-26 10:05:00,3.24,3.24,3.23,3.24,59200.0,3.24,3.24,3.23,3.24,59200.0
2008-12-26 10:10:00,3.24,3.24,3.22,3.24,78500.0,3.24,3.24,3.22,3.24,78500.0
2008-12-26 10:15:00,3.24,3.24,3.23,3.24,17800.0,3.24,3.24,3.23,3.24,17800.0
2008-12-26 10:20:00,3.23,3.24,3.23,3.23,28600.0,3.23,3.24,3.23,3.23,28600.0
2008-12-26 10:25:00,3.23,3.24,3.22,3.23,35400.0,3.23,3.24,3.22,3.23,35400.0
2008-12-26 10:30:00,3.23,3.24,3.22,3.23,34000.0,3.23,3.24,3.22,3.23,34000.0
2008-12-26 10:35:00,3.24,3.24,3.23,3.24,4300.0,3.24,3.24,3.23,3.24,4300.0
2008-12-26 10:40:00,3.23,3.24,3.23,3.24,5300.0,3.23,3.24,3.23,3.24,5300.0
2008-12-26 10:45:00,3.24,3.24,3.23,3.24,4500.0,3.24,3.24,3.23,3.24,4500.0
2008-12-26 10:50:00,3.24,3.24,3.23,3.24,13200.0,3.24,3.24,3.23,3.24,13200.0
2008-12-26 10:55:00,3.24,3.24,3.23,3.24,13500.0,3.24,3.24,3.23,3.24,13500.0
2008-12-26 11:00:00,3.24,3.25,3.23,3.25,12300.0,3.24,3.25,3.23,3.25,12300.0
2008-12-26 11:05:00,3.25,3.25,3.24,3.25,35000.0,3.25,3.25,3.24,3.25,35000.0
2008-12-26 11:10:00,3.25,3.25,3.24,3.25,33900.0,3.25,3.25,3.24,3.25,33900.0
2008-12-26 11:15:00,3.25,3.25,3.24,3.25,7500.0,3.25,3.25,3.24,3.25,7500.0
2008-12-26 11:20:00,3.25,3.25,3.24,3.25,15300.0,3.25,3.25,3.24,3.25,15300.0
2008-12-26 11:25:00,3.24,3.25,3.24,3.25,13100.0,3.24,3.25,3.24,3.25,13100.0
2008-12-26 11:30:00,3.25,3.27,3.25,3.27,14400.0,3.25,3.27,3.25,3.27,14400.0
2008-12-26 11:35:00,3.27,3.28,3.26,3.27,8300.0,3.27,3.28,3.26,3.27,8300.0
2008-12-26 11:40:00,3.27,3.28,3.27,3.27,10200.0,3.27,3.28,3.27,3.27,10200.0
2008-12-26 11:45:00,3.27,3.27,3.26,3.27,25000.0,3.27,3.27,3.26,3.27,25000.0
2008-12-26 11:50:00,3.27,3.27,3.26,3.27,4300.0,3.27,3.27,3.26,3.27,4300.0
2008-12-26 11:55:00,3.27,3.27,3.26,3.27,3100.0,3.27,3.27,3.26,3.27,3100.0
2008-12-26 12:00:00,3.27,3.28,3.26,3.28,32200.0,3.27,3.28,3.26,3.28,32200.0
2008-12-26 12:05:00,3.28,3.29,3.27,3.28,18700.0,3.28,3.29,3.27,3.28,18700.0
2008-12-26 12:10:00,3.28,3.29,3.28,3.29,4600.0,3.28,3.29,3.28,3.29,4600.0
2008-12-26 12:15:00,3.29,3.29,3.27,3.27,23300.0,3.29,3.29,3.27,3.27,23300.0
2008-12-26 12:20:00,3.27,3.28,3.26,3.26,40700.0,3.27,3.28,3.26,3.26,40700.0
2008-12-26 12:25:00,3.26,3.27,3.26,3.27,33800.0,3.26,3.27,3.26,3.27,33800.0
2008-12-26 12:30:00,3.26,3.27,3.26,3.27,11300.0,3.26,3.27,3.26,3.27,11300.0
2008-12-26 12:35:00,3.27,3.27,3.26,3.26,9600.0,3.27,3.27,3.26,3.26,9600.0
2008-12-26 12:40:00,3.25,3.27,3.25,3.27,3700.0,3.25,3.27,3.25,3.27,3700.0
2008-12-26 12:45:00,3.27,3.27,3.27,3.27,1900.0,3.27,3.27,3.27,3.27,1900.0
2008-12-26 12:50:00,3.27,3.27,3.26,3.27,2100.0,3.27,3.27,3.26,3.27,2100.0
2008-12-26 12:55:00,3.27,3.27,3.26,3.27,1900.0,3.27,3.27,3.26,3.27,1900.0
2008-12-26 13:00:00,3.27,3.27,3.26,3.27,17300.0,3.27,3.27,3.26,3.27,17300.0
2008-12-26 13:05:00,3.27,3.27,3.26,3.27,1400.0,3.27,3.27,3.26,3.27,1400.0
2008-12-26 13:10:00,3.27,3.27,3.26,3.27,1600.0,3.27,3.27,3.26,3.27,1600.0
2008-12-26 13:15:00,3.27,3.27,3.27,3.27,2500.0,3.27,3.27,3.27,3.27,2500.0
2008-12-26 13:20:00,3.27,3.27,3.26,3.27,10600.0,3.27,3.27,3.26,3.27,10600.0
2008-12-26 13:25:00,3.26,3.27,3.25,3.26,30100.0,3.26,3.27,3.25,3.26,30100.0
2008-12-26 13:30:00,3.27,3.27,3.26,3.26,4100.0,3.27,3.27,3.26,3.26,4100.0
2008-12-26 13:35:00,3.27,3.27,3.26,3.27,22300.0,3.27,3.27,3.26,3.27,22300.0
2008-12-26 13:40:00,3.27,3.27,3.26,3.26,20700.0,3.27,3.27,3.26,3.26,20700.0
2008-12-26 13:45:00,3.27,3.27,3.26,3.27,2000.0,3.27,3.27,3.26,3.27,2000.0
2008-12-26 13:50:00,3.27,3.27,3.26,3.26,15600.0,3.27,3.27,3.26,3.26,15600.0
2008-12-26 13:55:00,3.27,3.27,3.26,3.27,8200.0,3.27,3.27,3.26,3.27,8200.0
2008-12-26 14:00:00,3.27,3.28,3.26,3.27,27900.0,3.27,3.28,3.26,3.27,27900.0
2008-12-26 14:05:00,3.27,3.28,3.27,3.28,18400.0,3.27,3.28,3.27,3.28,18400.0
2008-12-26 14:10:00,3.29,3.29,3.28,3.29,5000.0,3.29,3.29,3.28,3.29,5000.0
2008-12-26 14:15:00,3.29,3.29,3.28,3.29,2500.0,3.29,3.29,3.28,3.29,2500.0
2008-12-26 14:20:00,3.29,3.29,3.28,3.29,41600.0,3.29,3.29,3.28,3.29,41600.0
2008-12-26 14:25:00,3.29,3.29,3.29,3.29,17900.0,3.29,3.29,3.29,3.29,17900.0
2008-12-26 14:30:00,3.29,3.29,3.28,3.29,30000.0,3.29,3.29,3.28,3.29,30000.0
2008-12-26 14:35:00,3.29,3.29,3.28,3.29,20000.0,3.29,3.29,3.28,3.29,20000.0
2008-12-26 14:40:00,3.29,3.29,3.28,3.29,33200.0,3.29,3.29,3.28,3.29,33200.0
2008-12-26 14:45:00,3.29,3.29,3.28,3.29,23200.0,3.29,3.29,3.28,3.29,23200.0
2008-12-26 14:50:00,3.29,3.29,3.28,3.28,10700.0,3.29,3.29,3.28,3.28,10700.0
2008-12-26 14:55:00,3.29,3.29,3.27,3.27,34900.0,3.29,3.29,3.27,3.27,34900.0
2008-12-26 15:00:00,3.28,3.28,3.27,3.27,21600.0,3.28,3.28,3.27,3.27,21600.0
2008-12-26 15:05:00,3.28,3.28,3.27,3.28,2600.0,3.28,3.28,3.27,3.28,2600.0
2008-12-26 15:10:00,3.28,3.28,3.27,3.28,9700.0,3.28,3.28,3.27,3.28,9700.0
2008-12-26 15:15:00,3.28,3.28,3.27,3.27,39800.0,3.28,3.28,3.27,3.27,39800.0
2008-12-26 15:20:00,3.27,3.28,3.27,3.27,25300.0,3.27,3.28,3.27,3.27,25300.0
2008-12-26 15:25:00,3.27,3.28,3.27,3.27,17200.0,3.27,3.28,3.27,3.27,17200.0
2008-12-26 15:30:00,3.27,3.28,3.26,3.27,69700.0,3.27,3.28,3.26,3.27,69700.0
2008-12-26 15:35:00,3.27,3.28,3.27,3.27,53300.0,3.27,3.28,3.27,3.27,53300.0
2008-12-26 15:40:00,3.27,3.27,3.26,3.27,60000.0,3.27,3.27,3.26,3.27,60000.0
2008-12-26 15:45:00,3.27,3.28,3.26,3.27,51100.0,3.27,3.28,3.26,3.27,51100.0
2008-12-26 15:50:00,3.27,3.29,3.27,3.27,64700.0,3.27,3.29,3.27,3.27,64700.0
2008-12-26 15:55:00,3.27,3.28,3.26,3.27,50100.0,3.27,3.28,3.26,3.27,50100.0
2008-12-29 09:30:00,3.28,3.28,3.25,3.27,16200.0,3.28,3.28,3.25,3.27,16200.0
2008-12-29 09:35:00,3.28,3.29,3.27,3.29,13700.0,3.28,3.29,3.27,3.29,13700.0
2008-12-29 09:40:00,3.28,3.29,3.26,3.27,47000.0,3.28,3.29,3.26,3.27,47000.0
2008-12-29 09:45:00,3.27,3.27,3.25,3.25,33600.0,3.27,3.27,3.25,3.25,33600.0
2008-12-29 09:50:00,3.26,3.26,3.25,3.26,2500.0,3.26,3.26,3.25,3.26,2500.0
2008-12-29 09:55:00,3.26,3.27,3.25,3.26,65700.0,3.26,3.27,3.25,3.26,65700.0
2008-12-29 10:00:00,3.26,3.29,3.25,3.29,114000.0,3.26,3.29,3.25,3.29,114000.0
2008-12-29 10:05:00,3.29,3.29,3.28,3.29,15000.0,3.29,3.29,3.28,3.29,15000.0
2008-12-29 10:10:00,3.28,3.29,3.28,3.28,2100.0,3.28,3.29,3.28,3.28,2100.0
2008-12-29 10:15:00,3.29,3.29,3.28,3.28,3400.0,3.29,3.29,3.28,3.28,3400.0
2008-12-29 10:20:00,3.28,3.29,3.28,3.28,17500.0,3.28,3.29,3.28,3.28,17500.0
2008-12-29 10:25:00,3.28,3.29,3.28,3.29,10900.0,3.28,3.29,3.28,3.29,10900.0
2008-12-29 10:30:00,3.28,3.29,3.27,3.28,6400.0,3.28,3.29,3.27,3.28,6400.0
2008-12-29 10:35:00,3.28,3.28,3.27,3.27,4900.0,3.28,3.28,3.27,3.27,4900.0
2008-12-29 10:40:00,3.27,3.28,3.27,3.27,15200.0,3.27,3.28,3.27,3.27,15200.0
2008-12-29 10:45:00,3.26,3.27,3.26,3.26,2200.0,3.26,3.27,3.26,3.26,2200.0
2008-12-29 10:50:00,3.26,3.27,3.26,3.26,8600.0,3.26,3.27,3.26,3.26,8600.0
2008-12-29 10:55:00,3.26,3.27,3.26,3.26,12100.0,3.26,3.27,3.26,3.26,12100.0
2008-12-29 11:00:00,3.26,3.27,3.26,3.26,10300.0,3.26,3.27,3.26,3.26,10300.0
2008-12-29 11:05:00,3.26,3.27,3.26,3.26,31100.0,3.26,3.27,3.26,3.26,31100.0
2008-12-29 11:10:00,3.26,3.27,3.26,3.27,5500.0,3.26,3.27,3.26,3.27,5500.0
2008-12-29 11:15:00,3.27,3.27,3.26,3.26,14400.0,3.27,3.27,3.26,3.26,14400.0
2008-12-29 11:20:00,3.26,3.27,3.26,3.26,7300.0,3.26,3.27,3.26,3.26,7300.0
2008-12-29 11:25:00,3.26,3.27,3.26,3.27,80100.0,3.26,3.27,3.26,3.27,80100.0
2008-12-29 11:30:00,3.26,3.28,3.26,3.27,13400.0,3.26,3.28,3.26,3.27,13400.0
2008-12-29 11:35:00,3.27,3.28,3.27,3.27,6800.0,3.27,3.28,3.27,3.27,6800.0
2008-12-29 11:40:00,3.27,3.28,3.27,3.27,24200.0,3.27,3.28,3.27,3.27,24200.0
2008-12-29 11:45:00,3.27,3.28,3.25,3.28,82500.0,3.27,3.28,3.25,3.28,82500.0
2008-12-29 11:50:00,3.28,3.28,3.27,3.27,6700.0,3.28,3.28,3.27,3.27,6700.0
2008-12-29 11:55:00,3.27,3.28,3.26,3.28,18500.0,3.27,3.28,3.26,3.28,18500.0
2008-12-29 12:00:00,3.27,3.29,3.27,3.28,34300.0,3.27,3.29,3.27,3.28,34300.0
2008-12-29 12:05:00,3.28,3.28,3.27,3.28,13900.0,3.28,3.28,3.27,3.28,13900.0
2008-12-29 12:10:00,3.28,3.29,3.27,3.29,48700.0,3.28,3.29,3.27,3.29,48700.0
2008-12-29 12:15:00,3.28,3.29,3.28,3.29,12600.0,3.28,3.29,3.28,3.29,12600.0
2008-12-29 12:20:00,3.29,3.29,3.28,3.29,45400.0,3.29,3.29,3.28,3.29,45400.0
2008-12-29 12:25:00,3.28,3.29,3.28,3.29,32700.0,3.28,3.29,3.28,3.29,32700.0
2008-12-29 12:30:00,3.29,3.29,3.28,3.29,21600.0,3.29,3.29,3.28,3.29,21600.0
2008-12-29 12:35:00,3.28,3.29,3.28,3.29,95500.0,3.28,3.29,3.28,3.29,95500.0
2008-12-29 12:40:00,3.29,3.29,3.28,3.29,34000.0,3.29,3.29,3.28,3.29,34000.0
2008-12-29 12:45:00,3.29,3.29,3.27,3.29,125900.0,3.29,3.29,3.27,3.29,125900.0
2008-12-29 12:50:00,3.29,3.29,3.28,3.29,8900.0,3.29,3.29,3.28,3.29,8900.0
2008-12-29 12:55:00,3.29,3.29,3.28,3.29,120000.0,3.29,3.29,3.28,3.29,120000.0
2008-12-29 13:00:00,3.28,3.29,3.28,3.28,12900.0,3.28,3.29,3.28,3.28,12900.0
2008-12-29 13:05:00,3.29,3.29,3.28,3.28,4300.0,3.29,3.29,3.28,3.28,4300.0
2008-12-29 13:10:00,3.28,3.29,3.28,3.28,8800.0,3.28,3.29,3.28,3.28,8800.0
2008-12-29 13:15:00,3.28,3.29,3.28,3.28,4400.0,3.28,3.29,3.28,3.28,4400.0
2008-12-29 13:20:00,3.28,3.29,3.28,3.28,9900.0,3.28,3.29,3.28,3.28,9900.0
2008-12-29 13:25:00,3.28,3.29,3.28,3.29,6500.0,3.28,3.29,3.28,3.29,6500.0
2008-12-29 13:30:00,3.28,3.29,3.27,3.28,17100.0,3.28,3.29,3.27,3.28,17100.0
2008-12-29 13:35:00,3.27,3.28,3.27,3.28,44700.0,3.27,3.28,3.27,3.28,44700.0
2008-12-29 13:40:00,3.27,3.28,3.27,3.28,2200.0,3.27,3.28,3.27,3.28,2200.0
2008-12-29 13:45:00,3.28,3.28,3.27,3.27,14100.0,3.28,3.28,3.27,3.27,14100.0
2008-12-29 13:50:00,3.28,3.28,3.27,3.28,6000.0,3.28,3.28,3.27,3.28,6000.0
2008-12-29 13:55:00,3.27,3.28,3.27,3.28,2700.0,3.27,3.28,3.27,3.28,2700.0
2008-12-29 14:00:00,3.28,3.28,3.27,3.27,15100.0,3.28,3.28,3.27,3.27,15100.0
2008-12-29 14:05:00,3.27,3.28,3.26,3.26,40300.0,3.27,3.28,3.26,3.26,40300.0
2008-12-29 14:10:00,3.27,3.27,3.26,3.26,12400.0,3.27,3.27,3.26,3.26,12400.0
2008-12-29 14:15:00,3.26,3.27,3.26,3.27,5900.0,3.26,3.27,3.26,3.27,5900.0
2008-12-29 14:20:00,3.27,3.27,3.26,3.26,6000.0,3.27,3.27,3.26,3.26,6000.0
2008-12-29 14:25:00,3.26,3.27,3.26,3.26,15200.0,3.26,3.27,3.26,3.26,15200.0
2008-12-29 14:30:00,3.27,3.27,3.26,3.27,4700.0,3.27,3.27,3.26,3.27,4700.0
2008-12-29 14:35:00,3.27,3.27,3.26,3.27,14900.0,3.27,3.27,3.26,3.27,14900.0
2008-12-29 14:40:00,3.26,3.27,3.26,3.26,6200.0,3.26,3.27,3.26,3.26,6200.0
2008-12-29 14:45:00,3.26,3.27,3.26,3.26,13000.0,3.26,3.27,3.26,3.26,13000.0
2008-12-29 14:50:00,3.27,3.27,3.26,3.26,7500.0,3.27,3.27,3.26,3.26,7500.0
2008-12-29 14:55:00,3.26,3.27,3.26,3.26,35700.0,3.26,3.27,3.26,3.26,35700.0
2008-12-29 15:00:00,3.27,3.27,3.26,3.27,8400.0,3.27,3.27,3.26,3.27,8400.0
2008-12-29 15:05:00,3.26,3.27,3.26,3.27,16500.0,3.26,3.27,3.26,3.27,16500.0
2008-12-29 15:10:00,3.27,3.27,3.26,3.27,7700.0,3.27,3.27,3.26,3.27,7700.0
2008-12-29 15:15:00,3.27,3.27,3.26,3.26,7500.0,3.27,3.27,3.26,3.26,7500.0
2008-12-29 15:20:00,3.26,3.28,3.26,3.27,20400.0,3.26,3.28,3.26,3.27,20400.0
2008-12-29 15:25:00,3.27,3.28,3.27,3.27,14200.0,3.27,3.28,3.27,3.27,14200.0
2008-12-29 15:30:00,3.27,3.28,3.27,3.27,29000.0,3.27,3.28,3.27,3.27,29000.0
2008-12-29 15:35:00,3.27,3.28,3.27,3.28,47600.0,3.27,3.28,3.27,3.28,47600.0
2008-12-29 15:40:00,3.27,3.28,3.27,3.28,13400.0,3.27,3.28,3.27,3.28,13400.0
2008-12-29 15:45:00,3.28,3.29,3.27,3.29,45000.0,3.28,3.29,3.27,3.29,45000.0
2008-12-29 15:50:00,3.28,3.29,3.28,3.28,19300.0,3.28,3.29,3.28,3.28,19300.0
2008-12-29 15:55:00,3.28,3.29,3.28,3.28,59600.0,3.28,3.29,3.28,3.28,59600.0
2008-12-30 09:30:00,3.3,3.34,3.28,3.34,35600.0,3.3,3.34,3.28,3.34,35600.0
2008-12-30 09:35:00,3.34,3.37,3.33,3.33,49200.0,3.34,3.37,3.33,3.33,49200.0
2008-12-30 09:40:00,3.33,3.33,3.28,3.28,88800.0,3.33,3.33,3.28,3.28,88800.0
2008-12-30 09:45:00,3.28,3.3,3.28,3.29,75800.0,3.28,3.3,3.28,3.29,75800.0
2008-12-30 09:50:00,3.3,3.3,3.28,3.29,9900.0,3.3,3.3,3.28,3.29,9900.0
2008-12-30 09:55:00,3.29,3.3,3.27,3.27,106000.0,3.29,3.3,3.27,3.27,106000.0
2008-12-30 10:00:00,3.27,3.28,3.26,3.26,15600.0,3.27,3.28,3.26,3.26,15600.0
2008-12-30 10:05:00,3.26,3.27,3.25,3.26,21700.0,3.26,3.27,3.25,3.26,21700.0
2008-12-30 10:10:00,3.26,3.27,3.26,3.27,13200.0,3.26,3.27,3.26,3.27,13200.0
2008-12-30 10:15:00,3.27,3.28,3.27,3.27,16900.0,3.27,3.28,3.27,3.27,16900.0
2008-12-30 10:20:00,3.28,3.29,3.27,3.29,14300.0,3.28,3.29,3.27,3.29,14300.0
2008-12-30 10:25:00,3.29,3.29,3.28,3.29,8900.0,3.29,3.29,3.28,3.29,8900.0
2008-12-30 10:30:00,3.29,3.32,3.28,3.32,128500.0,3.29,3.32,3.28,3.32,128500.0
2008-12-30 10:35:00,3.31,3.37,3.31,3.37,158800.0,3.31,3.37,3.31,3.37,158800.0
2008-12-30 10:40:00,3.37,3.38,3.36,3.37,34200.0,3.37,3.38,3.36,3.37,34200.0
2008-12-30 10:45:00,3.37,3.38,3.35,3.36,46000.0,3.37,3.38,3.35,3.36,46000.0
2008-12-30 10:50:00,3.36,3.37,3.36,3.36,23500.0,3.36,3.37,3.36,3.36,23500.0
2008-12-30 10:55:00,3.36,3.37,3.35,3.36,17300.0,3.36,3.37,3.35,3.36,17300.0
2008-12-30 11:00:00,3.35,3.36,3.34,3.34,12300.0,3.35,3.36,3.34,3.34,12300.0
2008-12-30 11:05:00,3.34,3.35,3.34,3.34,12800.0,3.34,3.35,3.34,3.34,12800.0
2008-12-30 11:10:00,3.34,3.35,3.34,3.35,9000.0,3.34,3.35,3.34,3.35,9000.0
2008-12-30 11:15:00,3.34,3.35,3.34,3.35,10600.0,3.34,3.35,3.34,3.35,10600.0
2008-12-30 11:20:00,3.34,3.38,3.34,3.36,79900.0,3.34,3.38,3.34,3.36,79900.0
2008-12-30 11:25:00,3.36,3.38,3.36,3.38,32900.0,3.36,3.38,3.36,3.38,32900.0
2008-12-30 11:30:00,3.37,3.39,3.37,3.39,52100.0,3.37,3.39,3.37,3.39,52100.0
2008-12-30 11:35:00,3.4,3.42,3.4,3.41,35300.0,3.4,3.42,3.4,3.41,35300.0
2008-12-30 11:40:00,3.41,3.43,3.41,3.43,96800.0,3.41,3.43,3.41,3.43,96800.0
2008-12-30 11:45:00,3.43,3.46,3.42,3.42,101300.0,3.43,3.46,3.42,3.42,101300.0
2008-12-30 11:50:00,3.42,3.43,3.4,3.42,98000.0,3.42,3.43,3.4,3.42,98000.0
2008-12-30 11:55:00,3.42,3.45,3.42,3.44,12000.0,3.42,3.45,3.42,3.44,12000.0
2008-12-30 12:00:00,3.44,3.45,3.42,3.45,65200.0,3.44,3.45,3.42,3.45,65200.0
2008-12-30 12:05:00,3.44,3.44,3.41,3.41,19400.0,3.44,3.44,3.41,3.41,19400.0
2008-12-30 12:10:00,3.4,3.42,3.4,3.42,18400.0,3.4,3.42,3.4,3.42,18400.0
2008-12-30 12:15:00,3.41,3.44,3.41,3.43,19500.0,3.41,3.44,3.41,3.43,19500.0
2008-12-30 12:20:00,3.43,3.45,3.43,3.44,29200.0,3.43,3.45,3.43,3.44,29200.0
2008-12-30 12:25:00,3.43,3.45,3.43,3.45,69200.0,3.43,3.45,3.43,3.45,69200.0
2008-12-30 12:30:00,3.45,3.47,3.45,3.46,80100.0,3.45,3.47,3.45,3.46,80100.0
2008-12-30 12:35:00,3.45,3.46,3.45,3.46,29100.0,3.45,3.46,3.45,3.46,29100.0
2008-12-30 12:40:00,3.46,3.46,3.45,3.46,11700.0,3.46,3.46,3.45,3.46,11700.0
2008-12-30 12:45:00,3.46,3.46,3.45,3.46,6200.0,3.46,3.46,3.45,3.46,6200.0
2008-12-30 12:50:00,3.45,3.46,3.45,3.45,27500.0,3.45,3.46,3.45,3.45,27500.0
2008-12-30 12:55:00,3.45,3.46,3.45,3.46,37600.0,3.45,3.46,3.45,3.46,37600.0
2008-12-30 13:00:00,3.47,3.47,3.45,3.45,10500.0,3.47,3.47,3.45,3.45,10500.0
2008-12-30 13:05:00,3.45,3.45,3.42,3.45,85000.0,3.45,3.45,3.42,3.45,85000.0
2008-12-30 13:10:00,3.44,3.45,3.43,3.43,46900.0,3.44,3.45,3.43,3.43,46900.0
2008-12-30 13:15:00,3.43,3.46,3.43,3.45,77200.0,3.43,3.46,3.43,3.45,77200.0
2008-12-30 13:20:00,3.45,3.46,3.45,3.46,18900.0,3.45,3.46,3.45,3.46,18900.0
2008-12-30 13:25:00,3.46,3.47,3.45,3.46,23300.0,3.46,3.47,3.45,3.46,23300.0
2008-12-30 13:30:00,3.46,3.47,3.45,3.45,13700.0,3.46,3.47,3.45,3.45,13700.0
2008-12-30 13:35:00,3.45,3.46,3.44,3.44,24500.0,3.45,3.46,3.44,3.44,24500.0
2008-12-30 13:40:00,3.44,3.45,3.43,3.44,10500.0,3.44,3.45,3.43,3.44,10500.0
2008-12-30 13:45:00,3.43,3.44,3.4,3.41,113400.0,3.43,3.44,3.4,3.41,113400.0
2008-12-30 13:50:00,3.41,3.43,3.39,3.39,109900.0,3.41,3.43,3.39,3.39,109900.0
2008-12-30 13:55:00,3.39,3.4,3.38,3.39,60000.0,3.39,3.4,3.38,3.39,60000.0
2008-12-30 14:00:00,3.38,3.4,3.38,3.4,43900.0,3.38,3.4,3.38,3.4,43900.0
2008-12-30 14:05:00,3.4,3.4,3.39,3.4,12100.0,3.4,3.4,3.39,3.4,12100.0
2008-12-30 14:10:00,3.4,3.4,3.39,3.4,17200.0,3.4,3.4,3.39,3.4,17200.0
2008-12-30 14:15:00,3.4,3.4,3.39,3.4,21300.0,3.4,3.4,3.39,3.4,21300.0
2008-12-30 14:20:00,3.4,3.4,3.39,3.4,35000.0,3.4,3.4,3.39,3.4,35000.0
2008-12-30 14:25:00,3.4,3.4,3.39,3.4,9200.0,3.4,3.4,3.39,3.4,9200.0
2008-12-30 14:30:00,3.4,3.4,3.39,3.39,98000.0,3.4,3.4,3.39,3.39,98000.0
2008-12-30 14:35:00,3.39,3.4,3.39,3.39,45100.0,3.39,3.4,3.39,3.39,45100.0
2008-12-30 14:40:00,3.39,3.4,3.38,3.39,72800.0,3.39,3.4,3.38,3.39,72800.0
2008-12-30 14:45:00,3.39,3.4,3.38,3.38,59700.0,3.39,3.4,3.38,3.38,59700.0
2008-12-30 14:50:00,3.39,3.4,3.38,3.39,182500.0,3.39,3.4,3.38,3.39,182500.0
2008-12-30 14:55:00,3.4,3.4,3.38,3.4,131800.0,3.4,3.4,3.38,3.4,131800.0
2008-12-30 15:00:00,3.39,3.4,3.39,3.4,97200.0,3.39,3.4,3.39,3.4,97200.0
2008-12-30 15:05:00,3.4,3.4,3.39,3.39,62000.0,3.4,3.4,3.39,3.39,62000.0
2008-12-30 15:10:00,3.39,3.4,3.38,3.39,149900.0,3.39,3.4,3.38,3.39,149900.0
2008-12-30 15:15:00,3.39,3.39,3.38,3.39,9100.0,3.39,3.39,3.38,3.39,9100.0
2008-12-30 15:20:00,3.39,3.39,3.38,3.38,25000.0,3.39,3.39,3.38,3.38,25000.0
2008-12-30 15:25:00,3.38,3.39,3.38,3.38,13800.0,3.38,3.39,3.38,3.38,13800.0
2008-12-30 15:30:00,3.38,3.39,3.38,3.39,7000.0,3.38,3.39,3.38,3.39,7000.0
2008-12-30 15:35:00,3.39,3.39,3.38,3.39,46500.0,3.39,3.39,3.38,3.39,46500.0
2008-12-30 15:40:00,3.39,3.4,3.39,3.4,164500.0,3.39,3.4,3.39,3.4,164500.0
2008-12-30 15:45:00,3.4,3.4,3.39,3.4,48100.0,3.4,3.4,3.39,3.4,48100.0
2008-12-30 15:50:00,3.4,3.4,3.39,3.4,150100.0,3.4,3.4,3.39,3.4,150100.0
2008-12-30 15:55:00,3.39,3.41,3.38,3.39,322200.0,3.39,3.41,3.38,3.39,322200.0
2008-12-31 09:30:00,3.36,3.4,3.36,3.4,74100.0,3.36,3.4,3.36,3.4,74100.0
2008-12-31 09:35:00,3.4,3.4,3.39,3.39,22700.0,3.4,3.4,3.39,3.39,22700.0
2008-12-31 09:40:00,3.4,3.4,3.39,3.39,20100.0,3.4,3.4,3.39,3.39,20100.0
2008-12-31 09:45:00,3.4,3.4,3.39,3.4,44900.0,3.4,3.4,3.39,3.4,44900.0
2008-12-31 09:50:00,3.4,3.47,3.39,3.47,259200.0,3.4,3.47,3.39,3.47,259200.0
2008-12-31 09:55:00,3.47,3.49,3.45,3.46,20800.0,3.47,3.49,3.45,3.46,20800.0
2008-12-31 10:00:00,3.46,3.48,3.41,3.41,222500.0,3.46,3.48,3.41,3.41,222500.0
2008-12-31 10:05:00,3.42,3.44,3.39,3.42,193100.0,3.42,3.44,3.39,3.42,193100.0
2008-12-31 10:10:00,3.41,3.46,3.41,3.46,27900.0,3.41,3.46,3.41,3.46,27900.0
2008-12-31 10:15:00,3.46,3.46,3.45,3.46,16200.0,3.46,3.46,3.45,3.46,16200.0
2008-12-31 10:20:00,3.45,3.46,3.45,3.46,6800.0,3.45,3.46,3.45,3.46,6800.0
2008-12-31 10:25:00,3.46,3.46,3.45,3.45,2500.0,3.46,3.46,3.45,3.45,2500.0
2008-12-31 10:30:00,3.46,3.47,3.45,3.46,55100.0,3.46,3.47,3.45,3.46,55100.0
2008-12-31 10:35:00,3.46,3.46,3.45,3.46,34300.0,3.46,3.46,3.45,3.46,34300.0
2008-12-31 10:40:00,3.46,3.51,3.46,3.5,106600.0,3.46,3.51,3.46,3.5,106600.0
2008-12-31 10:45:00,3.5,3.51,3.49,3.49,6400.0,3.5,3.51,3.49,3.49,6400.0
2008-12-31 10:50:00,3.49,3.51,3.49,3.5,57200.0,3.49,3.51,3.49,3.5,57200.0
2008-12-31 10:55:00,3.5,3.51,3.5,3.51,4600.0,3.5,3.51,3.5,3.51,4600.0
2008-12-31 11:00:00,3.5,3.51,3.49,3.5,45000.0,3.5,3.51,3.49,3.5,45000.0
2008-12-31 11:05:00,3.5,3.51,3.5,3.5,3400.0,3.5,3.51,3.5,3.5,3400.0
2008-12-31 11:10:00,3.5,3.51,3.5,3.5,6700.0,3.5,3.51,3.5,3.5,6700.0
2008-12-31 11:15:00,3.5,3.51,3.5,3.51,8500.0,3.5,3.51,3.5,3.51,8500.0
2008-12-31 11:20:00,3.51,3.55,3.51,3.55,66100.0,3.51,3.55,3.51,3.55,66100.0
2008-12-31 11:25:00,3.54,3.55,3.53,3.53,41300.0,3.54,3.55,3.53,3.53,41300.0
2008-12-31 11:30:00,3.53,3.55,3.53,3.55,7700.0,3.53,3.55,3.53,3.55,7700.0
2008-12-31 11:35:00,3.54,3.55,3.54,3.55,8600.0,3.54,3.55,3.54,3.55,8600.0
2008-12-31 11:40:00,3.54,3.55,3.54,3.55,11400.0,3.54,3.55,3.54,3.55,11400.0
2008-12-31 11:45:00,3.55,3.56,3.54,3.55,67900.0,3.55,3.56,3.54,3.55,67900.0
2008-12-31 11:50:00,3.54,3.55,3.54,3.55,7900.0,3.54,3.55,3.54,3.55,7900.0
2008-12-31 11:55:00,3.54,3.55,3.54,3.55,2100.0,3.54,3.55,3.54,3.55,2100.0
2008-12-31 12:00:00,3.54,3.55,3.54,3.54,16000.0,3.54,3.55,3.54,3.54,16000.0
2008-12-31 12:05:00,3.54,3.55,3.54,3.54,2900.0,3.54,3.55,3.54,3.54,2900.0
2008-12-31 12:10:00,3.55,3.58,3.54,3.58,122800.0,3.55,3.58,3.54,3.58,122800.0
2008-12-31 12:15:00,3.57,3.58,3.57,3.57,23300.0,3.57,3.58,3.57,3.57,23300.0
2008-12-31 12:20:00,3.57,3.58,3.57,3.58,2300.0,3.57,3.58,3.57,3.58,2300.0
2008-12-31 12:25:00,3.58,3.58,3.57,3.57,13300.0,3.58,3.58,3.57,3.57,13300.0
2008-12-31 12:30:00,3.57,3.58,3.57,3.58,55000.0,3.57,3.58,3.57,3.58,55000.0
2008-12-31 12:35:00,3.57,3.6,3.57,3.6,49900.0,3.57,3.6,3.57,3.6,49900.0
2008-12-31 12:40:00,3.6,3.61,3.6,3.61,41200.0,3.6,3.61,3.6,3.61,41200.0
2008-12-31 12:45:00,3.61,3.61,3.6,3.6,11600.0,3.61,3.61,3.6,3.6,11600.0
2008-12-31 12:50:00,3.61,3.61,3.6,3.61,21700.0,3.61,3.61,3.6,3.61,21700.0
2008-12-31 12:55:00,3.61,3.61,3.6,3.6,74500.0,3.61,3.61,3.6,3.6,74500.0
2008-12-31 13:00:00,3.61,3.61,3.6,3.61,3600.0,3.61,3.61,3.6,3.61,3600.0
2008-12-31 13:05:00,3.61,3.61,3.6,3.6,57400.0,3.61,3.61,3.6,3.6,57400.0
2008-12-31 13:10:00,3.61,3.61,3.6,3.61,14300.0,3.61,3.61,3.6,3.61,14300.0
2008-12-31 13:15:00,3.62,3.63,3.62,3.63,17200.0,3.62,3.63,3.62,3.63,17200.0
2008-12-31 13:20:00,3.63,3.63,3.62,3.62,23000.0,3.63,3.63,3.62,3.62,23000.0
2008-12-31 13:25:00,3.63,3.63,3.62,3.63,9900.0,3.63,3.63,3.62,3.63,9900.0
2008-12-31 13:30:00,3.62,3.63,3.62,3.62,4900.0,3.62,3.63,3.62,3.62,4900.0
2008-12-31 13:35:00,3.63,3.63,3.62,3.62,7500.0,3.63,3.63,3.62,3.62,7500.0
2008-12-31 13:40:00,3.63,3.63,3.62,3.63,9900.0,3.63,3.63,3.62,3.63,9900.0
2008-12-31 13:45:00,3.63,3.64,3.62,3.63,31700.0,3.63,3.64,3.62,3.63,31700.0
2008-12-31 13:50:00,3.64,3.64,3.63,3.63,6500.0,3.64,3.64,3.63,3.63,6500.0
2008-12-31 13:55:00,3.63,3.66,3.63,3.66,27500.0,3.63,3.66,3.63,3.66,27500.0
2008-12-31 14:00:00,3.65,3.67,3.65,3.66,29800.0,3.65,3.67,3.65,3.66,29800.0
2008-12-31 14:05:00,3.67,3.67,3.66,3.66,6100.0,3.67,3.67,3.66,3.66,6100.0
2008-12-31 14:10:00,3.67,3.67,3.66,3.67,23000.0,3.67,3.67,3.66,3.67,23000.0
2008-12-31 14:15:00,3.66,3.67,3.66,3.67,10200.0,3.66,3.67,3.66,3.67,10200.0
2008-12-31 14:20:00,3.67,3.69,3.67,3.68,42800.0,3.67,3.69,3.67,3.68,42800.0
2008-12-31 14:25:00,3.68,3.69,3.68,3.69,10700.0,3.68,3.69,3.68,3.69,10700.0
2008-12-31 14:30:00,3.68,3.7,3.67,3.67,71700.0,3.68,3.7,3.67,3.67,71700.0
2008-12-31 14:35:00,3.67,3.68,3.67,3.68,5200.0,3.67,3.68,3.67,3.68,5200.0
2008-12-31 14:40:00,3.68,3.68,3.67,3.68,9900.0,3.68,3.68,3.67,3.68,9900.0
2008-12-31 14:45:00,3.68,3.68,3.67,3.68,9100.0,3.68,3.68,3.67,3.68,9100.0
2008-12-31 14:50:00,3.67,3.69,3.67,3.69,16900.0,3.67,3.69,3.67,3.69,16900.0
2008-12-31 14:55:00,3.69,3.69,3.68,3.69,14000.0,3.69,3.69,3.68,3.69,14000.0
2008-12-31 15:00:00,3.69,3.7,3.69,3.69,38800.0,3.69,3.7,3.69,3.69,38800.0
2008-12-31 15:05:00,3.7,3.7,3.68,3.69,66500.0,3.7,3.7,3.68,3.69,66500.0
2008-12-31 15:10:00,3.69,3.69,3.68,3.68,41200.0,3.69,3.69,3.68,3.68,41200.0
2008-12-31 15:15:00,3.68,3.69,3.68,3.69,28100.0,3.68,3.69,3.68,3.69,28100.0
2008-12-31 15:20:00,3.69,3.69,3.68,3.69,53300.0,3.69,3.69,3.68,3.69,53300.0
2008-12-31 15:25:00,3.69,3.69,3.68,3.69,38700.0,3.69,3.69,3.68,3.69,38700.0
2008-12-31 15:30:00,3.69,3.69,3.68,3.68,66000.0,3.69,3.69,3.68,3.68,66000.0
2008-12-31 15:35:00,3.69,3.69,3.68,3.69,93800.0,3.69,3.69,3.68,3.69,93800.0
2008-12-31 15:40:00,3.69,3.69,3.65,3.66,87000.0,3.69,3.69,3.65,3.66,87000.0
2008-12-31 15:45:00,3.66,3.67,3.63,3.66,181500.0,3.66,3.67,3.63,3.66,181500.0
2008-12-31 15:50:00,3.66,3.69,3.65,3.69,78400.0,3.66,3.69,3.65,3.69,78400.0
2008-12-31 15:55:00,3.69,3.69,3.65,3.65,181100.0,3.69,3.69,3.65,3.65,181100.0
2009-01-02 09:30:00,3.63,3.64,3.62,3.64,8900.0,3.63,3.64,3.62,3.64,8900.0
2009-01-02 09:35:00,3.65,3.65,3.64,3.64,18000.0,3.65,3.65,3.64,3.64,18000.0
2009-01-02 09:40:00,3.64,3.65,3.6,3.6,44200.0,3.64,3.65,3.6,3.6,44200.0
2009-01-02 09:45:00,3.6,3.61,3.59,3.59,14500.0,3.6,3.61,3.59,3.59,14500.0
2009-01-02 09:50:00,3.59,3.59,3.54,3.54,33200.0,3.59,3.59,3.54,3.54,33200.0
2009-01-02 09:55:00,3.54,3.55,3.53,3.53,13400.0,3.54,3.55,3.53,3.53,13400.0
2009-01-02 10:00:00,3.54,3.57,3.54,3.56,46500.0,3.54,3.57,3.54,3.56,46500.0
2009-01-02 10:05:00,3.57,3.57,3.54,3.54,1000900.0,3.57,3.57,3.54,3.54,1000900.0
2009-01-02 10:10:00,3.54,3.61,3.53,3.61,50800.0,3.54,3.61,3.53,3.61,50800.0
2009-01-02 10:15:00,3.61,3.61,3.58,3.58,17500.0,3.61,3.61,3.58,3.58,17500.0
2009-01-02 10:20:00,3.58,3.61,3.58,3.59,26300.0,3.58,3.61,3.58,3.59,26300.0
2009-01-02 10:25:00,3.59,3.64,3.59,3.62,44000.0,3.59,3.64,3.59,3.62,44000.0
2009-01-02 10:30:00,3.61,3.63,3.61,3.63,23900.0,3.61,3.63,3.61,3.63,23900.0
2009-01-02 10:35:00,3.62,3.72,3.62,3.72,98300.0,3.62,3.72,3.62,3.72,98300.0
2009-01-02 10:40:00,3.73,3.73,3.68,3.71,122000.0,3.73,3.73,3.68,3.71,122000.0
2009-01-02 10:45:00,3.71,3.72,3.69,3.72,91700.0,3.71,3.72,3.69,3.72,91700.0
2009-01-02 10:50:00,3.73,3.79,3.73,3.78,80700.0,3.73,3.79,3.73,3.78,80700.0
2009-01-02 10:55:00,3.78,3.8,3.77,3.77,43300.0,3.78,3.8,3.77,3.77,43300.0
2009-01-02 11:00:00,3.77,3.77,3.74,3.74,23000.0,3.77,3.77,3.74,3.74,23000.0
2009-01-02 11:05:00,3.74,3.75,3.74,3.74,10800.0,3.74,3.75,3.74,3.74,10800.0
2009-01-02 11:10:00,3.74,3.75,3.73,3.73,20500.0,3.74,3.75,3.73,3.73,20500.0
2009-01-02 11:15:00,3.73,3.74,3.69,3.69,23100.0,3.73,3.74,3.69,3.69,23100.0
2009-01-02 11:20:00,3.69,3.71,3.69,3.71,18600.0,3.69,3.71,3.69,3.71,18600.0
2009-01-02 11:25:00,3.71,3.71,3.69,3.69,19200.0,3.71,3.71,3.69,3.69,19200.0
2009-01-02 11:30:00,3.69,3.72,3.69,3.72,48100.0,3.69,3.72,3.69,3.72,48100.0
2009-01-02 11:35:00,3.72,3.76,3.72,3.75,47500.0,3.72,3.76,3.72,3.75,47500.0
2009-01-02 11:40:00,3.75,3.77,3.75,3.77,13400.0,3.75,3.77,3.75,3.77,13400.0
2009-01-02 11:45:00,3.77,3.79,3.76,3.78,43900.0,3.77,3.79,3.76,3.78,43900.0
2009-01-02 11:50:00,3.78,3.79,3.78,3.79,18000.0,3.78,3.79,3.78,3.79,18000.0
2009-01-02 11:55:00,3.8,3.8,3.78,3.79,36400.0,3.8,3.8,3.78,3.79,36400.0
2009-01-02 12:00:00,3.79,3.8,3.77,3.78,16800.0,3.79,3.8,3.77,3.78,16800.0
2009-01-02 12:05:00,3.77,3.77,3.77,3.77,3000.0,3.77,3.77,3.77,3.77,3000.0
2009-01-02 12:10:00,3.77,3.78,3.72,3.72,29400.0,3.77,3.78,3.72,3.72,29400.0
2009-01-02 12:15:00,3.72,3.73,3.71,3.71,12100.0,3.72,3.73,3.71,3.71,12100.0
2009-01-02 12:20:00,3.71,3.71,3.69,3.7,16000.0,3.71,3.71,3.69,3.7,16000.0
2009-01-02 12:25:00,3.69,3.7,3.69,3.69,26100.0,3.69,3.7,3.69,3.69,26100.0
2009-01-02 12:30:00,3.7,3.7,3.69,3.69,5400.0,3.7,3.7,3.69,3.69,5400.0
2009-01-02 12:35:00,3.69,3.71,3.69,3.71,33300.0,3.69,3.71,3.69,3.71,33300.0
2009-01-02 12:40:00,3.71,3.72,3.71,3.72,4800.0,3.71,3.72,3.71,3.72,4800.0
2009-01-02 12:45:00,3.72,3.72,3.71,3.71,2800.0,3.72,3.72,3.71,3.71,2800.0
2009-01-02 12:50:00,3.71,3.72,3.71,3.72,6000.0,3.71,3.72,3.71,3.72,6000.0
2009-01-02 12:55:00,3.71,3.72,3.71,3.72,2700.0,3.71,3.72,3.71,3.72,2700.0
2009-01-02 13:00:00,3.72,3.72,3.71,3.72,4800.0,3.72,3.72,3.71,3.72,4800.0
2009-01-02 13:05:00,3.71,3.78,3.71,3.77,93600.0,3.71,3.78,3.71,3.77,93600.0
2009-01-02 13:10:00,3.76,3.78,3.76,3.78,24900.0,3.76,3.78,3.76,3.78,24900.0
2009-01-02 13:15:00,3.77,3.78,3.77,3.77,2600.0,3.77,3.78,3.77,3.77,2600.0
2009-01-02 13:20:00,3.78,3.81,3.77,3.81,44100.0,3.78,3.81,3.77,3.81,44100.0
2009-01-02 13:25:00,3.81,3.83,3.81,3.83,14900.0,3.81,3.83,3.81,3.83,14900.0
2009-01-02 13:30:00,3.83,3.84,3.82,3.82,24000.0,3.83,3.84,3.82,3.82,24000.0
2009-01-02 13:35:00,3.83,3.83,3.82,3.83,12600.0,3.83,3.83,3.82,3.83,12600.0
2009-01-02 13:40:00,3.83,3.84,3.83,3.83,3800.0,3.83,3.84,3.83,3.83,3800.0
2009-01-02 13:45:00,3.83,3.84,3.83,3.83,8500.0,3.83,3.84,3.83,3.83,8500.0
2009-01-02 13:50:00,3.84,3.84,3.81,3.81,16600.0,3.84,3.84,3.81,3.81,16600.0
2009-01-02 13:55:00,3.82,3.83,3.81,3.82,30700.0,3.82,3.83,3.81,3.82,30700.0
2009-01-02 14:00:00,3.82,3.83,3.82,3.82,4000.0,3.82,3.83,3.82,3.82,4000.0
2009-01-02 14:05:00,3.82,3.84,3.82,3.83,14800.0,3.82,3.84,3.82,3.83,14800.0
2009-01-02 14:10:00,3.83,3.84,3.82,3.84,35700.0,3.83,3.84,3.82,3.84,35700.0
2009-01-02 14:15:00,3.84,3.85,3.83,3.83,58000.0,3.84,3.85,3.83,3.83,58000.0
2009-01-02 14:20:00,3.84,3.85,3.84,3.85,219200.0,3.84,3.85,3.84,3.85,219200.0
2009-01-02 14:25:00,3.85,3.86,3.83,3.84,224600.0,3.85,3.86,3.83,3.84,224600.0
2009-01-02 14:30:00,3.84,3.85,3.84,3.85,27500.0,3.84,3.85,3.84,3.85,27500.0
2009-01-02 14:35:00,3.85,3.85,3.84,3.84,7900.0,3.85,3.85,3.84,3.84,7900.0
2009-01-02 14:40:00,3.84,3.86,3.84,3.86,25500.0,3.84,3.86,3.84,3.86,25500.0
2009-01-02 14:45:00,3.85,3.86,3.85,3.85,2900.0,3.85,3.86,3.85,3.85,2900.0
2009-01-02 14:50:00,3.85,3.86,3.85,3.85,34100.0,3.85,3.86,3.85,3.85,34100.0
2009-01-02 14:55:00,3.85,3.86,3.84,3.85,26100.0,3.85,3.86,3.84,3.85,26100.0
2009-01-02 15:00:00,3.85,3.86,3.84,3.85,40400.0,3.85,3.86,3.84,3.85,40400.0
2009-01-02 15:05:00,3.85,3.86,3.83,3.84,45200.0,3.85,3.86,3.83,3.84,45200.0
2009-01-02 15:10:00,3.84,3.84,3.83,3.83,31000.0,3.84,3.84,3.83,3.83,31000.0
2009-01-02 15:15:00,3.83,3.84,3.83,3.84,12900.0,3.83,3.84,3.83,3.84,12900.0
2009-01-02 15:20:00,3.83,3.84,3.83,3.84,18600.0,3.83,3.84,3.83,3.84,18600.0
2009-01-02 15:25:00,3.83,3.84,3.81,3.82,19400.0,3.83,3.84,3.81,3.82,19400.0
2009-01-02 15:30:00,3.82,3.85,3.81,3.85,49500.0,3.82,3.85,3.81,3.85,49500.0
2009-01-02 15:35:00,3.85,3.87,3.84,3.87,87000.0,3.85,3.87,3.84,3.87,87000.0
2009-01-02 15:40:00,3.86,3.9,3.86,3.9,87100.0,3.86,3.9,3.86,3.9,87100.0
2009-01-02 15:45:00,3.9,3.9,3.89,3.89,189600.0,3.9,3.9,3.89,3.89,189600.0
2009-01-02 15:50:00,3.89,3.9,3.85,3.86,228000.0,3.89,3.9,3.85,3.86,228000.0
2009-01-02 15:55:00,3.87,3.87,3.83,3.83,156100.0,3.87,3.87,3.83,3.83,156100.0
2009-01-05 09:30:00,3.89,3.89,3.76,3.83,24100.0,3.89,3.89,3.76,3.83,24100.0
2009-01-05 09:35:00,3.81,3.86,3.78,3.8,848800.0,3.81,3.86,3.78,3.8,848800.0
2009-01-05 09:40:00,3.8,3.8,3.68,3.68,32700.0,3.8,3.8,3.68,3.68,32700.0
2009-01-05 09:45:00,3.68,3.7,3.68,3.69,32900.0,3.68,3.7,3.68,3.69,32900.0
2009-01-05 09:50:00,3.69,3.7,3.68,3.7,31100.0,3.69,3.7,3.68,3.7,31100.0
2009-01-05 09:55:00,3.7,3.71,3.69,3.7,26300.0,3.7,3.71,3.69,3.7,26300.0
2009-01-05 10:00:00,3.7,3.73,3.7,3.71,42900.0,3.7,3.73,3.7,3.71,42900.0
2009-01-05 10:05:00,3.72,3.74,3.71,3.73,44400.0,3.72,3.74,3.71,3.73,44400.0
2009-01-05 10:10:00,3.73,3.76,3.73,3.74,28300.0,3.73,3.76,3.73,3.74,28300.0
2009-01-05 10:15:00,3.74,3.77,3.74,3.75,43000.0,3.74,3.77,3.74,3.75,43000.0
2009-01-05 10:20:00,3.75,3.77,3.74,3.76,70800.0,3.75,3.77,3.74,3.76,70800.0
2009-01-05 10:25:00,3.75,3.78,3.75,3.78,40900.0,3.75,3.78,3.75,3.78,40900.0
2009-01-05 10:30:00,3.77,3.78,3.77,3.77,25100.0,3.77,3.78,3.77,3.77,25100.0
2009-01-05 10:35:00,3.78,3.78,3.74,3.74,43600.0,3.78,3.78,3.74,3.74,43600.0
2009-01-05 10:40:00,3.74,3.75,3.74,3.75,25400.0,3.74,3.75,3.74,3.75,25400.0
2009-01-05 10:45:00,3.74,3.75,3.74,3.74,17500.0,3.74,3.75,3.74,3.74,17500.0
2009-01-05 10:50:00,3.73,3.74,3.73,3.73,26100.0,3.73,3.74,3.73,3.73,26100.0
2009-01-05 10:55:00,3.73,3.74,3.72,3.72,20600.0,3.73,3.74,3.72,3.72,20600.0
2009-01-05 11:00:00,3.72,3.73,3.69,3.69,33800.0,3.72,3.73,3.69,3.69,33800.0
2009-01-05 11:05:00,3.7,3.72,3.69,3.71,36200.0,3.7,3.72,3.69,3.71,36200.0
2009-01-05 11:10:00,3.71,3.76,3.71,3.75,33100.0,3.71,3.76,3.71,3.75,33100.0
2009-01-05 11:15:00,3.75,3.76,3.72,3.72,40600.0,3.75,3.76,3.72,3.72,40600.0
2009-01-05 11:20:00,3.72,3.73,3.7,3.7,52400.0,3.72,3.73,3.7,3.7,52400.0
2009-01-05 11:25:00,3.7,3.71,3.7,3.7,19400.0,3.7,3.71,3.7,3.7,19400.0
2009-01-05 11:30:00,3.7,3.73,3.7,3.73,30100.0,3.7,3.73,3.7,3.73,30100.0
2009-01-05 11:35:00,3.72,3.73,3.72,3.72,6000.0,3.72,3.73,3.72,3.72,6000.0
2009-01-05 11:40:00,3.72,3.73,3.72,3.72,2800.0,3.72,3.73,3.72,3.72,2800.0
2009-01-05 11:45:00,3.72,3.73,3.72,3.72,16700.0,3.72,3.73,3.72,3.72,16700.0
2009-01-05 11:50:00,3.72,3.73,3.71,3.71,31700.0,3.72,3.73,3.71,3.71,31700.0
2009-01-05 11:55:00,3.71,3.72,3.71,3.71,9100.0,3.71,3.72,3.71,3.71,9100.0
2009-01-05 12:00:00,3.71,3.72,3.7,3.7,24100.0,3.71,3.72,3.7,3.7,24100.0
2009-01-05 12:05:00,3.7,3.71,3.7,3.7,8000.0,3.7,3.71,3.7,3.7,8000.0
2009-01-05 12:10:00,3.7,3.71,3.7,3.7,10400.0,3.7,3.71,3.7,3.7,10400.0
2009-01-05 12:15:00,3.7,3.74,3.7,3.73,75100.0,3.7,3.74,3.7,3.73,75100.0
2009-01-05 12:20:00,3.73,3.74,3.72,3.72,70200.0,3.73,3.74,3.72,3.72,70200.0
2009-01-05 12:25:00,3.72,3.83,3.72,3.81,231200.0,3.72,3.83,3.72,3.81,231200.0
2009-01-05 12:30:00,3.81,3.81,3.76,3.8,129200.0,3.81,3.81,3.76,3.8,129200.0
2009-01-05 12:35:00,3.8,3.83,3.8,3.81,62300.0,3.8,3.83,3.8,3.81,62300.0
2009-01-05 12:40:00,3.81,3.83,3.81,3.83,12100.0,3.81,3.83,3.81,3.83,12100.0
2009-01-05 12:45:00,3.82,3.84,3.82,3.83,38800.0,3.82,3.84,3.82,3.83,38800.0
2009-01-05 12:50:00,3.83,3.83,3.83,3.83,36600.0,3.83,3.83,3.83,3.83,36600.0
2009-01-05 12:55:00,3.83,3.84,3.83,3.83,9900.0,3.83,3.84,3.83,3.83,9900.0
2009-01-05 13:00:00,3.83,3.84,3.83,3.83,6200.0,3.83,3.84,3.83,3.83,6200.0
2009-01-05 13:05:00,3.84,3.87,3.84,3.86,53500.0,3.84,3.87,3.84,3.86,53500.0
2009-01-05 13:10:00,3.86,3.87,3.85,3.87,36700.0,3.86,3.87,3.85,3.87,36700.0
2009-01-05 13:15:00,3.87,3.89,3.86,3.88,38000.0,3.87,3.89,3.86,3.88,38000.0
2009-01-05 13:20:00,3.88,3.9,3.88,3.89,34500.0,3.88,3.9,3.88,3.89,34500.0
2009-01-05 13:25:00,3.89,3.89,3.88,3.88,30000.0,3.89,3.89,3.88,3.88,30000.0
2009-01-05 13:30:00,3.89,3.94,3.88,3.93,91300.0,3.89,3.94,3.88,3.93,91300.0
2009-01-05 13:35:00,3.93,3.93,3.91,3.91,25600.0,3.93,3.93,3.91,3.91,25600.0
2009-01-05 13:40:00,3.91,3.91,3.9,3.9,16500.0,3.91,3.91,3.9,3.9,16500.0
2009-01-05 13:45:00,3.91,3.92,3.9,3.91,30400.0,3.91,3.92,3.9,3.91,30400.0
2009-01-05 13:50:00,3.91,3.94,3.91,3.93,47300.0,3.91,3.94,3.91,3.93,47300.0
2009-01-05 13:55:00,3.93,4.0,3.93,3.96,140600.0,3.93,4.0,3.93,3.96,140600.0
2009-01-05 14:00:00,3.96,3.96,3.95,3.96,10700.0,3.96,3.96,3.95,3.96,10700.0
2009-01-05 14:05:00,3.95,3.95,3.95,3.95,24100.0,3.95,3.95,3.95,3.95,24100.0
2009-01-05 14:10:00,3.96,3.96,3.95,3.95,12000.0,3.96,3.96,3.95,3.95,12000.0
2009-01-05 14:15:00,3.95,3.96,3.94,3.95,54800.0,3.95,3.96,3.94,3.95,54800.0
2009-01-05 14:20:00,3.95,3.96,3.93,3.93,18700.0,3.95,3.96,3.93,3.93,18700.0
2009-01-05 14:25:00,3.93,3.94,3.92,3.92,23000.0,3.93,3.94,3.92,3.92,23000.0
2009-01-05 14:30:00,3.92,3.94,3.92,3.94,54400.0,3.92,3.94,3.92,3.94,54400.0
2009-01-05 14:35:00,3.94,3.95,3.93,3.94,32800.0,3.94,3.95,3.93,3.94,32800.0
2009-01-05 14:40:00,3.94,3.95,3.93,3.94,43700.0,3.94,3.95,3.93,3.94,43700.0
2009-01-05 14:45:00,3.93,3.93,3.92,3.92,37800.0,3.93,3.93,3.92,3.92,37800.0
2009-01-05 14:50:00,3.92,3.93,3.91,3.92,88700.0,3.92,3.93,3.91,3.92,88700.0
2009-01-05 14:55:00,3.92,3.93,3.92,3.92,12700.0,3.92,3.93,3.92,3.92,12700.0
2009-01-05 15:00:00,3.92,3.93,3.92,3.92,15500.0,3.92,3.93,3.92,3.92,15500.0
2009-01-05 15:05:00,3.92,3.93,3.89,3.9,70800.0,3.92,3.93,3.89,3.9,70800.0
2009-01-05 15:10:00,3.9,3.96,3.9,3.92,113300.0,3.9,3.96,3.9,3.92,113300.0
2009-01-05 15:15:00,3.92,3.93,3.9,3.9,65700.0,3.92,3.93,3.9,3.9,65700.0
2009-01-05 15:20:00,3.91,3.91,3.87,3.88,126900.0,3.91,3.91,3.87,3.88,126900.0
2009-01-05 15:25:00,3.88,3.89,3.88,3.88,58400.0,3.88,3.89,3.88,3.88,58400.0
2009-01-05 15:30:00,3.88,3.92,3.88,3.92,68500.0,3.88,3.92,3.88,3.92,68500.0
2009-01-05 15:35:00,3.92,3.96,3.9,3.95,151300.0,3.92,3.96,3.9,3.95,151300.0
2009-01-05 15:40:00,3.95,3.96,3.95,3.96,60200.0,3.95,3.96,3.95,3.96,60200.0
2009-01-05 15:45:00,3.96,3.96,3.95,3.95,123600.0,3.96,3.96,3.95,3.95,123600.0
2009-01-05 15:50:00,3.95,3.96,3.95,3.95,98400.0,3.95,3.96,3.95,3.95,98400.0
2009-01-05 15:55:00,3.96,3.97,3.94,3.97,277900.0,3.96,3.97,3.94,3.97,277900.0
2009-01-06 09:30:00,4.0,4.01,3.98,3.98,35200.0,4.0,4.01,3.98,3.98,35200.0
2009-01-06 09:35:00,4.0,4.0,3.93,3.96,32800.0,4.0,4.0,3.93,3.96,32800.0
2009-01-06 09:40:00,3.97,4.01,3.95,3.99,20400.0,3.97,4.01,3.95,3.99,20400.0
2009-01-06 09:45:00,3.99,3.99,3.96,3.99,40000.0,3.99,3.99,3.96,3.99,40000.0
2009-01-06 09:50:00,3.99,4.02,3.99,4.02,14800.0,3.99,4.02,3.99,4.02,14800.0
2009-01-06 09:55:00,4.02,4.09,4.01,4.03,104900.0,4.02,4.09,4.01,4.03,104900.0
2009-01-06 10:00:00,4.03,4.03,4.0,4.0,63600.0,4.03,4.03,4.0,4.0,63600.0
2009-01-06 10:05:00,4.0,4.01,3.99,3.99,65700.0,4.0,4.01,3.99,3.99,65700.0
2009-01-06 10:10:00,3.99,4.04,3.98,4.02,147800.0,3.99,4.04,3.98,4.02,147800.0
2009-01-06 10:15:00,4.02,4.03,4.0,4.0,58900.0,4.02,4.03,4.0,4.0,58900.0
2009-01-06 10:20:00,4.0,4.01,4.0,4.01,7400.0,4.0,4.01,4.0,4.01,7400.0
2009-01-06 10:25:00,4.0,4.01,4.0,4.0,14500.0,4.0,4.01,4.0,4.0,14500.0
2009-01-06 10:30:00,4.0,4.01,4.0,4.0,13400.0,4.0,4.01,4.0,4.0,13400.0
2009-01-06 10:35:00,4.0,4.01,4.0,4.0,12900.0,4.0,4.01,4.0,4.0,12900.0
2009-01-06 10:40:00,4.0,4.01,4.0,4.01,47800.0,4.0,4.01,4.0,4.01,47800.0
2009-01-06 10:45:00,4.01,4.04,4.0,4.01,175200.0,4.01,4.04,4.0,4.01,175200.0
2009-01-06 10:50:00,4.01,4.02,4.0,4.0,86800.0,4.01,4.02,4.0,4.0,86800.0
2009-01-06 10:55:00,4.01,4.01,4.0,4.01,9100.0,4.01,4.01,4.0,4.01,9100.0
2009-01-06 11:00:00,4.0,4.01,4.0,4.0,18500.0,4.0,4.01,4.0,4.0,18500.0
2009-01-06 11:05:00,4.0,4.01,4.0,4.0,7800.0,4.0,4.01,4.0,4.0,7800.0
2009-01-06 11:10:00,4.01,4.01,4.0,4.0,11600.0,4.01,4.01,4.0,4.0,11600.0
2009-01-06 11:15:00,4.0,4.0,3.99,3.99,67800.0,4.0,4.0,3.99,3.99,67800.0
2009-01-06 11:20:00,3.99,4.0,3.99,3.99,10300.0,3.99,4.0,3.99,3.99,10300.0
2009-01-06 11:25:00,3.99,4.01,3.99,4.0,17700.0,3.99,4.01,3.99,4.0,17700.0
2009-01-06 11:30:00,4.0,4.01,4.0,4.01,9600.0,4.0,4.01,4.0,4.01,9600.0
2009-01-06 11:35:00,4.0,4.01,4.0,4.0,10000.0,4.0,4.01,4.0,4.0,10000.0
2009-01-06 11:40:00,4.0,4.01,4.0,4.0,2600.0,4.0,4.01,4.0,4.0,2600.0
2009-01-06 11:45:00,4.0,4.01,4.0,4.01,3700.0,4.0,4.01,4.0,4.01,3700.0
2009-01-06 11:50:00,4.0,4.01,4.0,4.0,32800.0,4.0,4.01,4.0,4.0,32800.0
2009-01-06 11:55:00,4.0,4.01,4.0,4.0,16300.0,4.0,4.01,4.0,4.0,16300.0
2009-01-06 12:00:00,4.0,4.01,4.0,4.0,3600.0,4.0,4.01,4.0,4.0,3600.0
2009-01-06 12:05:00,4.0,4.03,3.99,4.03,145400.0,4.0,4.03,3.99,4.03,145400.0
2009-01-06 12:10:00,4.03,4.03,4.02,4.03,17500.0,4.03,4.03,4.02,4.03,17500.0
2009-01-06 12:15:00,4.02,4.03,4.02,4.03,600.0,4.02,4.03,4.02,4.03,600.0
2009-01-06 12:20:00,4.02,4.03,4.02,4.02,2500.0,4.02,4.03,4.02,4.02,2500.0
2009-01-06 12:25:00,4.03,4.09,4.02,4.09,59100.0,4.03,4.09,4.02,4.09,59100.0
2009-01-06 12:30:00,4.09,4.09,4.08,4.09,8400.0,4.09,4.09,4.08,4.09,8400.0
2009-01-06 12:35:00,4.09,4.09,4.09,4.09,3100.0,4.09,4.09,4.09,4.09,3100.0
2009-01-06 12:40:00,4.09,4.11,4.08,4.1,70300.0,4.09,4.11,4.08,4.1,70300.0
2009-01-06 12:45:00,4.1,4.18,4.1,4.16,56200.0,4.1,4.18,4.1,4.16,56200.0
2009-01-06 12:50:00,4.16,4.17,4.13,4.13,22300.0,4.16,4.17,4.13,4.13,22300.0
2009-01-06 12:55:00,4.13,4.14,4.13,4.13,11500.0,4.13,4.14,4.13,4.13,11500.0
2009-01-06 13:00:00,4.13,4.14,4.13,4.14,3100.0,4.13,4.14,4.13,4.14,3100.0
2009-01-06 13:05:00,4.13,4.14,4.13,4.14,2700.0,4.13,4.14,4.13,4.14,2700.0
2009-01-06 13:10:00,4.14,4.14,4.1,4.1,33400.0,4.14,4.14,4.1,4.1,33400.0
2009-01-06 13:15:00,4.1,4.1,4.08,4.09,8500.0,4.1,4.1,4.08,4.09,8500.0
2009-01-06 13:20:00,4.09,4.09,4.08,4.09,7100.0,4.09,4.09,4.08,4.09,7100.0
2009-01-06 13:25:00,4.09,4.1,4.08,4.1,26300.0,4.09,4.1,4.08,4.1,26300.0
2009-01-06 13:30:00,4.09,4.09,4.06,4.07,28100.0,4.09,4.09,4.06,4.07,28100.0
2009-01-06 13:35:00,4.06,4.07,4.06,4.07,11200.0,4.06,4.07,4.06,4.07,11200.0
2009-01-06 13:40:00,4.06,4.07,4.05,4.05,32700.0,4.06,4.07,4.05,4.05,32700.0
2009-01-06 13:45:00,4.05,4.07,4.05,4.07,23700.0,4.05,4.07,4.05,4.07,23700.0
2009-01-06 13:50:00,4.07,4.07,4.06,4.06,47600.0,4.07,4.07,4.06,4.06,47600.0
2009-01-06 13:55:00,4.06,4.07,4.06,4.06,8300.0,4.06,4.07,4.06,4.06,8300.0
2009-01-06 14:00:00,4.06,4.06,4.04,4.05,44000.0,4.06,4.06,4.04,4.05,44000.0
2009-01-06 14:05:00,4.04,4.07,4.04,4.06,51300.0,4.04,4.07,4.04,4.06,51300.0
2009-01-06 14:10:00,4.07,4.12,4.06,4.11,113600.0,4.07,4.12,4.06,4.11,113600.0
2009-01-06 14:15:00,4.11,4.11,4.1,4.1,25300.0,4.11,4.11,4.1,4.1,25300.0
2009-01-06 14:20:00,4.11,4.11,4.09,4.09,23900.0,4.11,4.11,4.09,4.09,23900.0
2009-01-06 14:25:00,4.09,4.1,4.09,4.09,17400.0,4.09,4.1,4.09,4.09,17400.0
2009-01-06 14:30:00,4.1,4.11,4.09,4.1,42600.0,4.1,4.11,4.09,4.1,42600.0
2009-01-06 14:35:00,4.1,4.15,4.1,4.14,55900.0,4.1,4.15,4.1,4.14,55900.0
2009-01-06 14:40:00,4.15,4.18,4.15,4.15,51300.0,4.15,4.18,4.15,4.15,51300.0
2009-01-06 14:45:00,4.15,4.18,4.15,4.15,21500.0,4.15,4.18,4.15,4.15,21500.0
2009-01-06 14:50:00,4.15,4.16,4.15,4.15,28600.0,4.15,4.16,4.15,4.15,28600.0
2009-01-06 14:55:00,4.15,4.18,4.15,4.18,53500.0,4.15,4.18,4.15,4.18,53500.0
2009-01-06 15:00:00,4.18,4.18,4.16,4.17,20500.0,4.18,4.18,4.16,4.17,20500.0
2009-01-06 15:05:00,4.16,4.17,4.16,4.16,47600.0,4.16,4.17,4.16,4.16,47600.0
2009-01-06 15:10:00,4.16,4.16,4.15,4.15,40900.0,4.16,4.16,4.15,4.15,40900.0
2009-01-06 15:15:00,4.15,4.16,4.15,4.15,19200.0,4.15,4.16,4.15,4.15,19200.0
2009-01-06 15:20:00,4.16,4.16,4.14,4.16,128900.0,4.16,4.16,4.14,4.16,128900.0
2009-01-06 15:25:00,4.15,4.15,4.14,4.14,36100.0,4.15,4.15,4.14,4.14,36100.0
2009-01-06 15:30:00,4.15,4.15,4.14,4.14,33100.0,4.15,4.15,4.14,4.14,33100.0
2009-01-06 15:35:00,4.15,4.17,4.14,4.15,161500.0,4.15,4.17,4.14,4.15,161500.0
2009-01-06 15:40:00,4.15,4.15,4.12,4.12,51100.0,4.15,4.15,4.12,4.12,51100.0
2009-01-06 15:45:00,4.13,4.13,4.12,4.13,172300.0,4.13,4.13,4.12,4.13,172300.0
2009-01-06 15:50:00,4.13,4.13,4.11,4.13,89300.0,4.13,4.13,4.11,4.13,89300.0
2009-01-06 15:55:00,4.12,4.19,4.12,4.17,203000.0,4.12,4.19,4.12,4.17,203000.0
2009-01-07 09:30:00,4.06,4.06,4.01,4.05,49800.0,4.06,4.06,4.01,4.05,49800.0
2009-01-07 09:35:00,4.05,4.1,4.04,4.05,29800.0,4.05,4.1,4.04,4.05,29800.0
2009-01-07 09:40:00,4.05,4.06,4.03,4.03,43800.0,4.05,4.06,4.03,4.03,43800.0
2009-01-07 09:45:00,4.03,4.04,4.01,4.02,51000.0,4.03,4.04,4.01,4.02,51000.0
2009-01-07 09:50:00,4.01,4.02,4.01,4.01,24000.0,4.01,4.02,4.01,4.01,24000.0
2009-01-07 09:55:00,4.02,4.02,3.96,3.97,51500.0,4.02,4.02,3.96,3.97,51500.0
2009-01-07 10:00:00,3.97,3.98,3.97,3.97,21200.0,3.97,3.98,3.97,3.97,21200.0
2009-01-07 10:05:00,3.98,3.98,3.95,3.96,22800.0,3.98,3.98,3.95,3.96,22800.0
2009-01-07 10:10:00,3.95,3.99,3.95,3.97,46900.0,3.95,3.99,3.95,3.97,46900.0
2009-01-07 10:15:00,3.97,4.0,3.96,3.97,61900.0,3.97,4.0,3.96,3.97,61900.0
2009-01-07 10:20:00,3.97,3.98,3.97,3.97,7100.0,3.97,3.98,3.97,3.97,7100.0
2009-01-07 10:25:00,3.98,3.98,3.95,3.95,9500.0,3.98,3.98,3.95,3.95,9500.0
2009-01-07 10:30:00,3.96,3.96,3.94,3.94,20000.0,3.96,3.96,3.94,3.94,20000.0
2009-01-07 10:35:00,3.95,3.96,3.92,3.96,33200.0,3.95,3.96,3.92,3.96,33200.0
2009-01-07 10:40:00,3.95,4.03,3.95,4.03,25400.0,3.95,4.03,3.95,4.03,25400.0
2009-01-07 10:45:00,4.02,4.02,4.0,4.0,27400.0,4.02,4.02,4.0,4.0,27400.0
2009-01-07 10:50:00,4.01,4.01,3.99,3.99,28400.0,4.01,4.01,3.99,3.99,28400.0
2009-01-07 10:55:00,3.99,4.0,3.99,3.99,5400.0,3.99,4.0,3.99,3.99,5400.0
2009-01-07 11:00:00,3.99,4.01,3.97,4.0,54500.0,3.99,4.01,3.97,4.0,54500.0
2009-01-07 11:05:00,4.0,4.03,4.0,4.02,32000.0,4.0,4.03,4.0,4.02,32000.0
2009-01-07 11:10:00,4.02,4.03,4.01,4.01,12800.0,4.02,4.03,4.01,4.01,12800.0
2009-01-07 11:15:00,4.01,4.01,4.0,4.0,21500.0,4.01,4.01,4.0,4.0,21500.0
2009-01-07 11:20:00,4.0,4.01,4.0,4.0,12000.0,4.0,4.01,4.0,4.0,12000.0
2009-01-07 11:25:00,4.0,4.01,4.0,4.0,32100.0,4.0,4.01,4.0,4.0,32100.0
2009-01-07 11:30:00,4.0,4.01,4.0,4.0,5200.0,4.0,4.01,4.0,4.0,5200.0
2009-01-07 11:35:00,4.0,4.01,4.0,4.0,9100.0,4.0,4.01,4.0,4.0,9100.0
2009-01-07 11:40:00,4.0,4.01,4.0,4.0,7700.0,4.0,4.01,4.0,4.0,7700.0
2009-01-07 11:45:00,4.0,4.01,4.0,4.0,8000.0,4.0,4.01,4.0,4.0,8000.0
2009-01-07 11:50:00,4.0,4.01,4.0,4.0,10900.0,4.0,4.01,4.0,4.0,10900.0
2009-01-07 11:55:00,4.0,4.01,4.0,4.01,5900.0,4.0,4.01,4.0,4.01,5900.0
2009-01-07 12:00:00,4.0,4.01,4.0,4.0,7800.0,4.0,4.01,4.0,4.0,7800.0
2009-01-07 12:05:00,4.0,4.01,4.0,4.0,6500.0,4.0,4.01,4.0,4.0,6500.0
2009-01-07 12:10:00,4.0,4.01,4.0,4.0,14300.0,4.0,4.01,4.0,4.0,14300.0
2009-01-07 12:15:00,4.0,4.01,4.0,4.0,11600.0,4.0,4.01,4.0,4.0,11600.0
2009-01-07 12:20:00,4.01,4.03,4.0,4.03,60900.0,4.01,4.03,4.0,4.03,60900.0
2009-01-07 12:25:00,4.02,4.03,4.01,4.01,6700.0,4.02,4.03,4.01,4.01,6700.0
2009-01-07 12:30:00,4.01,4.02,4.01,4.02,7000.0,4.01,4.02,4.01,4.02,7000.0
2009-01-07 12:35:00,4.01,4.02,4.01,4.01,2900.0,4.01,4.02,4.01,4.01,2900.0
2009-01-07 12:40:00,4.01,4.02,4.01,4.01,5500.0,4.01,4.02,4.01,4.01,5500.0
2009-01-07 12:45:00,4.01,4.02,4.01,4.01,12400.0,4.01,4.02,4.01,4.01,12400.0
2009-01-07 12:50:00,4.01,4.02,4.01,4.01,11700.0,4.01,4.02,4.01,4.01,11700.0
2009-01-07 12:55:00,4.01,4.02,4.01,4.01,1500.0,4.01,4.02,4.01,4.01,1500.0
2009-01-07 13:00:00,4.01,4.02,4.01,4.01,5700.0,4.01,4.02,4.01,4.01,5700.0
2009-01-07 13:05:00,4.01,4.02,4.01,4.01,5000.0,4.01,4.02,4.01,4.01,5000.0
2009-01-07 13:10:00,4.01,4.02,4.0,4.0,36100.0,4.01,4.02,4.0,4.0,36100.0
2009-01-07 13:15:00,4.01,4.01,4.0,4.01,22100.0,4.01,4.01,4.0,4.01,22100.0
2009-01-07 13:20:00,4.01,4.01,4.0,4.01,6500.0,4.01,4.01,4.0,4.01,6500.0
2009-01-07 13:25:00,4.01,4.02,4.0,4.01,73900.0,4.01,4.02,4.0,4.01,73900.0
2009-01-07 13:30:00,4.01,4.02,4.01,4.02,12500.0,4.01,4.02,4.01,4.02,12500.0
2009-01-07 13:35:00,4.02,4.02,4.01,4.01,5300.0,4.02,4.02,4.01,4.01,5300.0
2009-01-07 13:40:00,4.01,4.02,4.01,4.01,5700.0,4.01,4.02,4.01,4.01,5700.0
2009-01-07 13:45:00,4.02,4.02,4.01,4.01,11800.0,4.02,4.02,4.01,4.01,11800.0
2009-01-07 13:50:00,4.01,4.02,4.01,4.01,16300.0,4.01,4.02,4.01,4.01,16300.0
2009-01-07 13:55:00,4.0,4.01,4.0,4.01,10900.0,4.0,4.01,4.0,4.01,10900.0
2009-01-07 14:00:00,4.0,4.01,3.95,3.95,44800.0,4.0,4.01,3.95,3.95,44800.0
2009-01-07 14:05:00,3.95,3.96,3.95,3.95,10800.0,3.95,3.96,3.95,3.95,10800.0
2009-01-07 14:10:00,3.95,3.96,3.95,3.96,11100.0,3.95,3.96,3.95,3.96,11100.0
2009-01-07 14:15:00,3.96,3.96,3.95,3.95,12000.0,3.96,3.96,3.95,3.95,12000.0
2009-01-07 14:20:00,3.95,3.96,3.92,3.92,45900.0,3.95,3.96,3.92,3.92,45900.0
2009-01-07 14:25:00,3.92,3.93,3.92,3.93,17100.0,3.92,3.93,3.92,3.93,17100.0
2009-01-07 14:30:00,3.92,3.93,3.92,3.92,23500.0,3.92,3.93,3.92,3.92,23500.0
2009-01-07 14:35:00,3.92,3.93,3.92,3.92,10800.0,3.92,3.93,3.92,3.92,10800.0
2009-01-07 14:40:00,3.92,3.93,3.92,3.93,31600.0,3.92,3.93,3.92,3.93,31600.0
2009-01-07 14:45:00,3.93,3.96,3.92,3.95,153300.0,3.93,3.96,3.92,3.95,153300.0
2009-01-07 14:50:00,3.95,3.99,3.95,3.98,116700.0,3.95,3.99,3.95,3.98,116700.0
2009-01-07 14:55:00,3.98,3.99,3.98,3.99,19600.0,3.98,3.99,3.98,3.99,19600.0
2009-01-07 15:00:00,3.98,3.99,3.98,3.98,23400.0,3.98,3.99,3.98,3.98,23400.0
2009-01-07 15:05:00,3.98,3.98,3.98,3.98,66400.0,3.98,3.98,3.98,3.98,66400.0
2009-01-07 15:10:00,3.98,4.0,3.98,3.99,89800.0,3.98,4.0,3.98,3.99,89800.0
2009-01-07 15:15:00,3.99,4.0,3.99,4.0,11800.0,3.99,4.0,3.99,4.0,11800.0
2009-01-07 15:20:00,4.0,4.01,3.99,3.99,66300.0,4.0,4.01,3.99,3.99,66300.0
2009-01-07 15:25:00,3.99,4.0,3.99,3.99,38200.0,3.99,4.0,3.99,3.99,38200.0
2009-01-07 15:30:00,3.99,4.01,3.99,4.0,19900.0,3.99,4.01,3.99,4.0,19900.0
2009-01-07 15:35:00,4.0,4.02,3.99,4.01,108500.0,4.0,4.02,3.99,4.01,108500.0
2009-01-07 15:40:00,4.01,4.03,4.01,4.02,52800.0,4.01,4.03,4.01,4.02,52800.0
2009-01-07 15:45:00,4.01,4.06,4.01,4.02,162300.0,4.01,4.06,4.01,4.02,162300.0
2009-01-07 15:50:00,4.02,4.04,4.02,4.03,83800.0,4.02,4.04,4.02,4.03,83800.0
2009-01-07 15:55:00,4.03,4.05,4.03,4.04,114200.0,4.03,4.05,4.03,4.04,114200.0
2009-01-08 09:30:00,4.0,4.1,4.0,4.01,14100.0,4.0,4.1,4.0,4.01,14100.0
2009-01-08 09:35:00,4.01,4.01,3.9,3.93,99200.0,4.01,4.01,3.9,3.93,99200.0
2009-01-08 09:40:00,3.93,3.96,3.92,3.96,29500.0,3.93,3.96,3.92,3.96,29500.0
2009-01-08 09:45:00,3.96,4.02,3.96,4.01,40600.0,3.96,4.02,3.96,4.01,40600.0
2009-01-08 09:50:00,4.01,4.01,3.99,4.01,38100.0,4.01,4.01,3.99,4.01,38100.0
2009-01-08 09:55:00,4.01,4.02,3.98,3.99,25900.0,4.01,4.02,3.98,3.99,25900.0
2009-01-08 10:00:00,3.99,4.0,3.97,3.97,13700.0,3.99,4.0,3.97,3.97,13700.0
2009-01-08 10:05:00,3.97,3.97,3.96,3.97,17800.0,3.97,3.97,3.96,3.97,17800.0
2009-01-08 10:10:00,3.97,3.98,3.96,3.96,32900.0,3.97,3.98,3.96,3.96,32900.0
2009-01-08 10:15:00,3.96,3.96,3.93,3.94,21300.0,3.96,3.96,3.93,3.94,21300.0
2009-01-08 10:20:00,3.94,3.98,3.94,3.98,18500.0,3.94,3.98,3.94,3.98,18500.0
2009-01-08 10:25:00,3.98,3.98,3.97,3.98,12800.0,3.98,3.98,3.97,3.98,12800.0
2009-01-08 10:30:00,3.98,3.98,3.97,3.97,6100.0,3.98,3.98,3.97,3.97,6100.0
2009-01-08 10:35:00,3.97,3.98,3.94,3.95,83100.0,3.97,3.98,3.94,3.95,83100.0
2009-01-08 10:40:00,3.95,3.96,3.87,3.92,231100.0,3.95,3.96,3.87,3.92,231100.0
2009-01-08 10:45:00,3.92,3.93,3.91,3.93,53500.0,3.92,3.93,3.91,3.93,53500.0
2009-01-08 10:50:00,3.93,3.94,3.92,3.92,89600.0,3.93,3.94,3.92,3.92,89600.0
2009-01-08 10:55:00,3.92,3.93,3.92,3.92,11500.0,3.92,3.93,3.92,3.92,11500.0
2009-01-08 11:00:00,3.92,3.97,3.92,3.97,71500.0,3.92,3.97,3.92,3.97,71500.0
2009-01-08 11:05:00,3.97,3.97,3.96,3.96,23000.0,3.97,3.97,3.96,3.96,23000.0
2009-01-08 11:10:00,3.96,3.97,3.96,3.96,21000.0,3.96,3.97,3.96,3.96,21000.0
2009-01-08 11:15:00,3.96,3.97,3.92,3.92,57300.0,3.96,3.97,3.92,3.92,57300.0
2009-01-08 11:20:00,3.92,3.93,3.89,3.93,70700.0,3.92,3.93,3.89,3.93,70700.0
2009-01-08 11:25:00,3.92,3.95,3.92,3.95,109200.0,3.92,3.95,3.92,3.95,109200.0
2009-01-08 11:30:00,3.95,3.95,3.94,3.95,35000.0,3.95,3.95,3.94,3.95,35000.0
2009-01-08 11:35:00,3.95,3.95,3.94,3.94,2700.0,3.95,3.95,3.94,3.94,2700.0
2009-01-08 11:40:00,3.95,3.95,3.94,3.95,2400.0,3.95,3.95,3.94,3.95,2400.0
2009-01-08 11:45:00,3.94,3.95,3.94,3.94,2100.0,3.94,3.95,3.94,3.94,2100.0
2009-01-08 11:50:00,3.95,3.95,3.93,3.93,32300.0,3.95,3.95,3.93,3.93,32300.0
2009-01-08 11:55:00,3.93,3.94,3.92,3.92,9300.0,3.93,3.94,3.92,3.92,9300.0
2009-01-08 12:00:00,3.93,3.94,3.93,3.93,20500.0,3.93,3.94,3.93,3.93,20500.0
2009-01-08 12:05:00,3.93,3.94,3.93,3.94,3300.0,3.93,3.94,3.93,3.94,3300.0
2009-01-08 12:10:00,3.94,4.0,3.93,3.98,122200.0,3.94,4.0,3.93,3.98,122200.0
2009-01-08 12:15:00,3.97,3.99,3.97,3.98,9200.0,3.97,3.99,3.97,3.98,9200.0
2009-01-08 12:20:00,3.98,3.99,3.97,3.97,28100.0,3.98,3.99,3.97,3.97,28100.0
2009-01-08 12:25:00,3.96,3.96,3.95,3.95,6300.0,3.96,3.96,3.95,3.95,6300.0
2009-01-08 12:30:00,3.95,3.96,3.95,3.95,3800.0,3.95,3.96,3.95,3.95,3800.0
2009-01-08 12:35:00,3.96,3.99,3.95,3.95,76500.0,3.96,3.99,3.95,3.95,76500.0
2009-01-08 12:40:00,3.96,3.96,3.95,3.95,2000.0,3.96,3.96,3.95,3.95,2000.0
2009-01-08 12:45:00,3.96,4.0,3.95,4.0,27800.0,3.96,4.0,3.95,4.0,27800.0
2009-01-08 12:50:00,4.0,4.0,3.99,3.99,1700.0,4.0,4.0,3.99,3.99,1700.0
2009-01-08 12:55:00,4.0,4.0,3.97,3.97,29100.0,4.0,4.0,3.97,3.97,29100.0
2009-01-08 13:00:00,3.96,4.0,3.96,3.97,35100.0,3.96,4.0,3.96,3.97,35100.0
2009-01-08 13:05:00,3.97,3.97,3.96,3.96,17800.0,3.97,3.97,3.96,3.96,17800.0
2009-01-08 13:10:00,3.96,3.96,3.94,3.94,17200.0,3.96,3.96,3.94,3.94,17200.0
2009-01-08 13:15:00,3.94,3.95,3.94,3.94,3500.0,3.94,3.95,3.94,3.94,3500.0
2009-01-08 13:20:00,3.94,3.96,3.94,3.96,17000.0,3.94,3.96,3.94,3.96,17000.0
2009-01-08 13:25:00,3.95,3.96,3.94,3.94,18400.0,3.95,3.96,3.94,3.94,18400.0
2009-01-08 13:30:00,3.94,3.95,3.94,3.94,11700.0,3.94,3.95,3.94,3.94,11700.0
2009-01-08 13:35:00,3.94,3.96,3.94,3.95,11100.0,3.94,3.96,3.94,3.95,11100.0
2009-01-08 13:40:00,3.96,3.96,3.95,3.95,117900.0,3.96,3.96,3.95,3.95,117900.0
2009-01-08 13:45:00,3.95,3.96,3.93,3.94,120200.0,3.95,3.96,3.93,3.94,120200.0
2009-01-08 13:50:00,3.95,4.05,3.95,4.04,194000.0,3.95,4.05,3.95,4.04,194000.0
2009-01-08 13:55:00,4.04,4.05,4.02,4.03,28600.0,4.04,4.05,4.02,4.03,28600.0
2009-01-08 14:00:00,4.02,4.04,4.02,4.02,25900.0,4.02,4.04,4.02,4.02,25900.0
2009-01-08 14:05:00,4.03,4.04,4.02,4.04,14300.0,4.03,4.04,4.02,4.04,14300.0
2009-01-08 14:10:00,4.04,4.06,4.03,4.05,41600.0,4.04,4.06,4.03,4.05,41600.0
2009-01-08 14:15:00,4.05,4.06,4.04,4.05,10600.0,4.05,4.06,4.04,4.05,10600.0
2009-01-08 14:20:00,4.04,4.06,4.03,4.05,28100.0,4.04,4.06,4.03,4.05,28100.0
2009-01-08 14:25:00,4.05,4.06,4.05,4.05,7100.0,4.05,4.06,4.05,4.05,7100.0
2009-01-08 14:30:00,4.05,4.1,4.05,4.1,64600.0,4.05,4.1,4.05,4.1,64600.0
2009-01-08 14:35:00,4.1,4.13,4.09,4.11,79100.0,4.1,4.13,4.09,4.11,79100.0
2009-01-08 14:40:00,4.11,4.12,4.09,4.1,12000.0,4.11,4.12,4.09,4.1,12000.0
2009-01-08 14:45:00,4.09,4.13,4.09,4.1,46800.0,4.09,4.13,4.09,4.1,46800.0
2009-01-08 14:50:00,4.1,4.1,4.08,4.09,24300.0,4.1,4.1,4.08,4.09,24300.0
2009-01-08 14:55:00,4.1,4.13,4.09,4.12,38000.0,4.1,4.13,4.09,4.12,38000.0
2009-01-08 15:00:00,4.12,4.14,4.1,4.11,56400.0,4.12,4.14,4.1,4.11,56400.0
2009-01-08 15:05:00,4.1,4.12,4.08,4.09,60000.0,4.1,4.12,4.08,4.09,60000.0
2009-01-08 15:10:00,4.09,4.09,4.05,4.06,62800.0,4.09,4.09,4.05,4.06,62800.0
2009-01-08 15:15:00,4.05,4.07,4.05,4.06,22800.0,4.05,4.07,4.05,4.06,22800.0
2009-01-08 15:20:00,4.07,4.12,4.06,4.11,99900.0,4.07,4.12,4.06,4.11,99900.0
2009-01-08 15:25:00,4.12,4.13,4.11,4.13,26600.0,4.12,4.13,4.11,4.13,26600.0
2009-01-08 15:30:00,4.13,4.13,4.1,4.11,41700.0,4.13,4.13,4.1,4.11,41700.0
2009-01-08 15:35:00,4.1,4.11,4.09,4.1,38100.0,4.1,4.11,4.09,4.1,38100.0
2009-01-08 15:40:00,4.1,4.14,4.09,4.14,53200.0,4.1,4.14,4.09,4.14,53200.0
2009-01-08 15:45:00,4.14,4.15,4.13,4.15,34100.0,4.14,4.15,4.13,4.15,34100.0
2009-01-08 15:50:00,4.15,4.17,4.11,4.11,105600.0,4.15,4.17,4.11,4.11,105600.0
2009-01-08 15:55:00,4.11,4.14,4.09,4.14,145300.0,4.11,4.14,4.09,4.14,145300.0
2009-01-09 09:30:00,4.11,4.16,3.9,4.07,80500.0,4.11,4.16,3.9,4.07,80500.0
2009-01-09 09:35:00,4.07,4.11,4.05,4.09,45400.0,4.07,4.11,4.05,4.09,45400.0
2009-01-09 09:40:00,4.08,4.14,4.01,4.1,63100.0,4.08,4.14,4.01,4.1,63100.0
2009-01-09 09:45:00,4.1,4.12,4.09,4.09,52900.0,4.1,4.12,4.09,4.09,52900.0
2009-01-09 09:50:00,4.08,4.08,4.02,4.04,47500.0,4.08,4.08,4.02,4.04,47500.0
2009-01-09 09:55:00,4.04,4.09,4.03,4.07,46900.0,4.04,4.09,4.03,4.07,46900.0
2009-01-09 10:00:00,4.07,4.11,4.06,4.1,32700.0,4.07,4.11,4.06,4.1,32700.0
2009-01-09 10:05:00,4.1,4.11,4.09,4.1,19000.0,4.1,4.11,4.09,4.1,19000.0
2009-01-09 10:10:00,4.1,4.12,4.09,4.11,26100.0,4.1,4.12,4.09,4.11,26100.0
2009-01-09 10:15:00,4.11,4.12,4.09,4.09,50700.0,4.11,4.12,4.09,4.09,50700.0
2009-01-09 10:20:00,4.09,4.12,4.08,4.1,41200.0,4.09,4.12,4.08,4.1,41200.0
2009-01-09 10:25:00,4.1,4.12,4.09,4.09,28800.0,4.1,4.12,4.09,4.09,28800.0
2009-01-09 10:30:00,4.09,4.1,4.09,4.09,15400.0,4.09,4.1,4.09,4.09,15400.0
2009-01-09 10:35:00,4.1,4.1,4.08,4.08,28100.0,4.1,4.1,4.08,4.08,28100.0
2009-01-09 10:40:00,4.09,4.1,4.08,4.09,18800.0,4.09,4.1,4.08,4.09,18800.0
2009-01-09 10:45:00,4.09,4.1,4.08,4.1,13600.0,4.09,4.1,4.08,4.1,13600.0
2009-01-09 10:50:00,4.1,4.1,4.09,4.09,10600.0,4.1,4.1,4.09,4.09,10600.0
2009-01-09 10:55:00,4.1,4.1,4.09,4.09,12800.0,4.1,4.1,4.09,4.09,12800.0
2009-01-09 11:00:00,4.1,4.1,4.09,4.09,16800.0,4.1,4.1,4.09,4.09,16800.0
2009-01-09 11:05:00,4.1,4.12,4.1,4.11,31700.0,4.1,4.12,4.1,4.11,31700.0
2009-01-09 11:10:00,4.11,4.12,4.11,4.11,3100.0,4.11,4.12,4.11,4.11,3100.0
2009-01-09 11:15:00,4.11,4.12,4.11,4.12,12500.0,4.11,4.12,4.11,4.12,12500.0
2009-01-09 11:20:00,4.12,4.13,4.11,4.13,12100.0,4.12,4.13,4.11,4.13,12100.0
2009-01-09 11:25:00,4.13,4.15,4.13,4.15,28900.0,4.13,4.15,4.13,4.15,28900.0
2009-01-09 11:30:00,4.15,4.15,4.14,4.15,4000.0,4.15,4.15,4.14,4.15,4000.0
2009-01-09 11:35:00,4.15,4.16,4.14,4.15,102400.0,4.15,4.16,4.14,4.15,102400.0
2009-01-09 11:40:00,4.15,4.17,4.15,4.15,72500.0,4.15,4.17,4.15,4.15,72500.0
2009-01-09 11:45:00,4.15,4.25,4.15,4.25,150800.0,4.15,4.25,4.15,4.25,150800.0
2009-01-09 11:50:00,4.25,4.27,4.21,4.21,114000.0,4.25,4.27,4.21,4.21,114000.0
2009-01-09 11:55:00,4.21,4.27,4.2,4.26,39200.0,4.21,4.27,4.2,4.26,39200.0
2009-01-09 12:00:00,4.27,4.27,4.24,4.25,19500.0,4.27,4.27,4.24,4.25,19500.0
2009-01-09 12:05:00,4.24,4.29,4.24,4.28,25600.0,4.24,4.29,4.24,4.28,25600.0
2009-01-09 12:10:00,4.27,4.28,4.27,4.28,3900.0,4.27,4.28,4.27,4.28,3900.0
2009-01-09 12:15:00,4.28,4.28,4.27,4.28,7800.0,4.28,4.28,4.27,4.28,7800.0
2009-01-09 12:20:00,4.27,4.28,4.27,4.27,10800.0,4.27,4.28,4.27,4.27,10800.0
2009-01-09 12:25:00,4.27,4.29,4.27,4.28,24500.0,4.27,4.29,4.27,4.28,24500.0
2009-01-09 12:30:00,4.28,4.41,4.28,4.36,157100.0,4.28,4.41,4.28,4.36,157100.0
2009-01-09 12:35:00,4.36,4.42,4.35,4.4,190500.0,4.36,4.42,4.35,4.4,190500.0
2009-01-09 12:40:00,4.39,4.44,4.39,4.42,138600.0,4.39,4.44,4.39,4.42,138600.0
2009-01-09 12:45:00,4.43,4.45,4.4,4.43,98900.0,4.43,4.45,4.4,4.43,98900.0
2009-01-09 12:50:00,4.43,4.48,4.43,4.47,96900.0,4.43,4.48,4.43,4.47,96900.0
2009-01-09 12:55:00,4.47,4.47,4.38,4.38,65800.0,4.47,4.47,4.38,4.38,65800.0
2009-01-09 13:00:00,4.38,4.42,4.38,4.41,35300.0,4.38,4.42,4.38,4.41,35300.0
2009-01-09 13:05:00,4.41,4.41,4.36,4.36,36600.0,4.41,4.41,4.36,4.36,36600.0
2009-01-09 13:10:00,4.37,4.37,4.36,4.36,32100.0,4.37,4.37,4.36,4.36,32100.0
2009-01-09 13:15:00,4.36,4.37,4.34,4.37,70500.0,4.36,4.37,4.34,4.37,70500.0
2009-01-09 13:20:00,4.37,4.38,4.33,4.33,35200.0,4.37,4.38,4.33,4.33,35200.0
2009-01-09 13:25:00,4.33,4.34,4.32,4.32,26500.0,4.33,4.34,4.32,4.32,26500.0
2009-01-09 13:30:00,4.32,4.33,4.32,4.32,42100.0,4.32,4.33,4.32,4.32,42100.0
2009-01-09 13:35:00,4.33,4.33,4.32,4.33,12900.0,4.33,4.33,4.32,4.33,12900.0
2009-01-09 13:40:00,4.33,4.33,4.32,4.32,14700.0,4.33,4.33,4.32,4.32,14700.0
2009-01-09 13:45:00,4.33,4.34,4.3,4.33,123900.0,4.33,4.34,4.3,4.33,123900.0
2009-01-09 13:50:00,4.32,4.35,4.3,4.32,68600.0,4.32,4.35,4.3,4.32,68600.0
2009-01-09 13:55:00,4.32,4.35,4.31,4.32,70800.0,4.32,4.35,4.31,4.32,70800.0
2009-01-09 14:00:00,4.31,4.33,4.3,4.32,21100.0,4.31,4.33,4.3,4.32,21100.0
2009-01-09 14:05:00,4.32,4.33,4.32,4.33,25000.0,4.32,4.33,4.32,4.33,25000.0
2009-01-09 14:10:00,4.32,4.33,4.32,4.32,15200.0,4.32,4.33,4.32,4.32,15200.0
2009-01-09 14:15:00,4.32,4.33,4.32,4.32,17000.0,4.32,4.33,4.32,4.32,17000.0
2009-01-09 14:20:00,4.32,4.33,4.31,4.31,18100.0,4.32,4.33,4.31,4.31,18100.0
2009-01-09 14:25:00,4.31,4.32,4.3,4.32,21500.0,4.31,4.32,4.3,4.32,21500.0
2009-01-09 14:30:00,4.31,4.32,4.31,4.32,11600.0,4.31,4.32,4.31,4.32,11600.0
2009-01-09 14:35:00,4.31,4.32,4.3,4.32,54300.0,4.31,4.32,4.3,4.32,54300.0
2009-01-09 14:40:00,4.31,4.33,4.31,4.33,28300.0,4.31,4.33,4.31,4.33,28300.0
2009-01-09 14:45:00,4.33,4.35,4.32,4.33,62700.0,4.33,4.35,4.32,4.33,62700.0
2009-01-09 14:50:00,4.32,4.33,4.3,4.32,52400.0,4.32,4.33,4.3,4.32,52400.0
2009-01-09 14:55:00,4.33,4.33,4.32,4.32,9700.0,4.33,4.33,4.32,4.32,9700.0
2009-01-09 15:00:00,4.32,4.33,4.31,4.33,38300.0,4.32,4.33,4.31,4.33,38300.0
2009-01-09 15:05:00,4.32,4.33,4.3,4.31,62500.0,4.32,4.33,4.3,4.31,62500.0
2009-01-09 15:10:00,4.31,4.31,4.3,4.3,46800.0,4.31,4.31,4.3,4.3,46800.0
2009-01-09 15:15:00,4.31,4.31,4.3,4.31,44700.0,4.31,4.31,4.3,4.31,44700.0
2009-01-09 15:20:00,4.3,4.31,4.28,4.28,54600.0,4.3,4.31,4.28,4.28,54600.0
2009-01-09 15:25:00,4.29,4.29,4.26,4.27,182700.0,4.29,4.29,4.26,4.27,182700.0
2009-01-09 15:30:00,4.27,4.3,4.26,4.28,102300.0,4.27,4.3,4.26,4.28,102300.0
2009-01-09 15:35:00,4.28,4.33,4.28,4.33,79100.0,4.28,4.33,4.28,4.33,79100.0
2009-01-09 15:40:00,4.32,4.33,4.31,4.31,36400.0,4.32,4.33,4.31,4.31,36400.0
2009-01-09 15:45:00,4.31,4.32,4.25,4.25,95500.0,4.31,4.32,4.25,4.25,95500.0
2009-01-09 15:50:00,4.26,4.32,4.26,4.31,182300.0,4.26,4.32,4.26,4.31,182300.0
2009-01-09 15:55:00,4.31,4.38,4.29,4.29,577800.0,4.31,4.38,4.29,4.29,577800.0
2009-01-12 09:30:00,4.43,4.45,4.35,4.37,96300.0,4.43,4.45,4.35,4.37,96300.0
2009-01-12 09:35:00,4.36,4.37,4.3,4.31,110900.0,4.36,4.37,4.3,4.31,110900.0
2009-01-12 09:40:00,4.3,4.31,4.16,4.16,169800.0,4.3,4.31,4.16,4.16,169800.0
2009-01-12 09:45:00,4.16,4.22,4.11,4.21,135400.0,4.16,4.22,4.11,4.21,135400.0
2009-01-12 09:50:00,4.23,4.24,4.21,4.23,16000.0,4.23,4.24,4.21,4.23,16000.0
2009-01-12 09:55:00,4.23,4.23,4.18,4.19,16300.0,4.23,4.23,4.18,4.19,16300.0
2009-01-12 10:00:00,4.18,4.2,4.18,4.2,18200.0,4.18,4.2,4.18,4.2,18200.0
2009-01-12 10:05:00,4.2,4.22,4.15,4.15,28600.0,4.2,4.22,4.15,4.15,28600.0
2009-01-12 10:10:00,4.15,4.16,4.1,4.1,59300.0,4.15,4.16,4.1,4.1,59300.0
2009-01-12 10:15:00,4.11,4.13,4.11,4.12,33400.0,4.11,4.13,4.11,4.12,33400.0
2009-01-12 10:20:00,4.11,4.13,4.11,4.13,36700.0,4.11,4.13,4.11,4.13,36700.0
2009-01-12 10:25:00,4.13,4.15,4.11,4.11,73400.0,4.13,4.15,4.11,4.11,73400.0
2009-01-12 10:30:00,4.11,4.12,4.1,4.12,33100.0,4.11,4.12,4.1,4.12,33100.0
2009-01-12 10:35:00,4.11,4.15,4.11,4.14,24800.0,4.11,4.15,4.11,4.14,24800.0
2009-01-12 10:40:00,4.15,4.17,4.14,4.16,21900.0,4.15,4.17,4.14,4.16,21900.0
2009-01-12 10:45:00,4.16,4.17,4.15,4.17,11600.0,4.16,4.17,4.15,4.17,11600.0
2009-01-12 10:50:00,4.16,4.19,4.16,4.18,60500.0,4.16,4.19,4.16,4.18,60500.0
2009-01-12 10:55:00,4.19,4.2,4.19,4.19,15700.0,4.19,4.2,4.19,4.19,15700.0
2009-01-12 11:00:00,4.19,4.2,4.19,4.19,18500.0,4.19,4.2,4.19,4.19,18500.0
2009-01-12 11:05:00,4.19,4.24,4.17,4.18,45800.0,4.19,4.24,4.17,4.18,45800.0
2009-01-12 11:10:00,4.17,4.18,4.15,4.15,14100.0,4.17,4.18,4.15,4.15,14100.0
2009-01-12 11:15:00,4.15,4.16,4.14,4.14,23600.0,4.15,4.16,4.14,4.14,23600.0
2009-01-12 11:20:00,4.14,4.15,4.11,4.11,58500.0,4.14,4.15,4.11,4.11,58500.0
2009-01-12 11:25:00,4.11,4.11,4.07,4.07,19000.0,4.11,4.11,4.07,4.07,19000.0
2009-01-12 11:30:00,4.08,4.08,4.07,4.07,18800.0,4.08,4.08,4.07,4.07,18800.0
2009-01-12 11:35:00,4.07,4.08,4.04,4.05,31000.0,4.07,4.08,4.04,4.05,31000.0
2009-01-12 11:40:00,4.05,4.08,4.05,4.07,19900.0,4.05,4.08,4.05,4.07,19900.0
2009-01-12 11:45:00,4.07,4.08,4.07,4.08,10400.0,4.07,4.08,4.07,4.08,10400.0
2009-01-12 11:50:00,4.08,4.09,4.07,4.07,29800.0,4.08,4.09,4.07,4.07,29800.0
2009-01-12 11:55:00,4.08,4.09,4.04,4.05,101500.0,4.08,4.09,4.04,4.05,101500.0
2009-01-12 12:00:00,4.05,4.06,4.04,4.04,20800.0,4.05,4.06,4.04,4.04,20800.0
2009-01-12 12:05:00,4.05,4.06,4.04,4.06,13600.0,4.05,4.06,4.04,4.06,13600.0
2009-01-12 12:10:00,4.06,4.06,4.05,4.06,7600.0,4.06,4.06,4.05,4.06,7600.0
2009-01-12 12:15:00,4.05,4.06,4.05,4.06,22200.0,4.05,4.06,4.05,4.06,22200.0
2009-01-12 12:20:00,4.06,4.06,4.05,4.06,7100.0,4.06,4.06,4.05,4.06,7100.0
2009-01-12 12:25:00,4.05,4.08,4.05,4.07,30000.0,4.05,4.08,4.05,4.07,30000.0
2009-01-12 12:30:00,4.07,4.09,4.06,4.08,102900.0,4.07,4.09,4.06,4.08,102900.0
2009-01-12 12:35:00,4.08,4.09,4.07,4.08,58200.0,4.08,4.09,4.07,4.08,58200.0
2009-01-12 12:40:00,4.09,4.1,4.09,4.09,16900.0,4.09,4.1,4.09,4.09,16900.0
2009-01-12 12:45:00,4.09,4.1,4.08,4.08,12800.0,4.09,4.1,4.08,4.08,12800.0
2009-01-12 12:50:00,4.09,4.09,4.08,4.09,6100.0,4.09,4.09,4.08,4.09,6100.0
2009-01-12 12:55:00,4.09,4.11,4.08,4.1,48400.0,4.09,4.11,4.08,4.1,48400.0
2009-01-12 13:00:00,4.1,4.12,4.09,4.1,50700.0,4.1,4.12,4.09,4.1,50700.0
2009-01-12 13:05:00,4.1,4.11,4.09,4.1,58100.0,4.1,4.11,4.09,4.1,58100.0
2009-01-12 13:10:00,4.1,4.1,4.09,4.1,5900.0,4.1,4.1,4.09,4.1,5900.0
2009-01-12 13:15:00,4.09,4.11,4.09,4.1,8400.0,4.09,4.11,4.09,4.1,8400.0
2009-01-12 13:20:00,4.11,4.12,4.1,4.1,21400.0,4.11,4.12,4.1,4.1,21400.0
2009-01-12 13:25:00,4.11,4.12,4.08,4.1,76000.0,4.11,4.12,4.08,4.1,76000.0
2009-01-12 13:30:00,4.11,4.12,4.1,4.12,47600.0,4.11,4.12,4.1,4.12,47600.0
2009-01-12 13:35:00,4.11,4.12,4.09,4.1,28000.0,4.11,4.12,4.09,4.1,28000.0
2009-01-12 13:40:00,4.1,4.1,4.09,4.09,6300.0,4.1,4.1,4.09,4.09,6300.0
2009-01-12 13:45:00,4.09,4.1,4.09,4.09,10700.0,4.09,4.1,4.09,4.09,10700.0
2009-01-12 13:50:00,4.1,4.1,4.09,4.09,8300.0,4.1,4.1,4.09,4.09,8300.0
2009-01-12 13:55:00,4.1,4.1,4.08,4.08,19500.0,4.1,4.1,4.08,4.08,19500.0
2009-01-12 14:00:00,4.07,4.08,4.05,4.05,13100.0,4.07,4.08,4.05,4.05,13100.0
2009-01-12 14:05:00,4.05,4.05,4.03,4.04,47200.0,4.05,4.05,4.03,4.04,47200.0
2009-01-12 14:10:00,4.05,4.05,4.04,4.04,3900.0,4.05,4.05,4.04,4.04,3900.0
2009-01-12 14:15:00,4.05,4.06,4.04,4.06,42900.0,4.05,4.06,4.04,4.06,42900.0
2009-01-12 14:20:00,4.05,4.06,4.05,4.06,15500.0,4.05,4.06,4.05,4.06,15500.0
2009-01-12 14:25:00,4.05,4.06,4.05,4.05,12500.0,4.05,4.06,4.05,4.05,12500.0
2009-01-12 14:30:00,4.05,4.06,4.04,4.04,35100.0,4.05,4.06,4.04,4.04,35100.0
2009-01-12 14:35:00,4.04,4.05,4.04,4.04,17200.0,4.04,4.05,4.04,4.04,17200.0
2009-01-12 14:40:00,4.05,4.08,4.05,4.05,110600.0,4.05,4.08,4.05,4.05,110600.0
2009-01-12 14:45:00,4.05,4.06,4.04,4.05,62400.0,4.05,4.06,4.04,4.05,62400.0
2009-01-12 14:50:00,4.05,4.05,4.04,4.05,16500.0,4.05,4.05,4.04,4.05,16500.0
2009-01-12 14:55:00,4.04,4.05,4.02,4.02,19700.0,4.04,4.05,4.02,4.02,19700.0
2009-01-12 15:00:00,4.03,4.03,4.02,4.03,5400.0,4.03,4.03,4.02,4.03,5400.0
2009-01-12 15:05:00,4.03,4.05,4.03,4.04,85900.0,4.03,4.05,4.03,4.04,85900.0
2009-01-12 15:10:00,4.05,4.05,4.04,4.04,42600.0,4.05,4.05,4.04,4.04,42600.0
2009-01-12 15:15:00,4.04,4.06,4.04,4.05,137300.0,4.04,4.06,4.04,4.05,137300.0
2009-01-12 15:20:00,4.05,4.07,4.05,4.07,89900.0,4.05,4.07,4.05,4.07,89900.0
2009-01-12 15:25:00,4.07,4.07,4.06,4.07,77400.0,4.07,4.07,4.06,4.07,77400.0
2009-01-12 15:30:00,4.08,4.09,4.07,4.07,57600.0,4.08,4.09,4.07,4.07,57600.0
2009-01-12 15:35:00,4.07,4.08,4.06,4.07,111700.0,4.07,4.08,4.06,4.07,111700.0
2009-01-12 15:40:00,4.08,4.1,4.07,4.09,222700.0,4.08,4.1,4.07,4.09,222700.0
2009-01-12 15:45:00,4.09,4.11,4.07,4.08,230000.0,4.09,4.11,4.07,4.08,230000.0
2009-01-12 15:50:00,4.08,4.11,4.08,4.1,132900.0,4.08,4.11,4.08,4.1,132900.0
2009-01-12 15:55:00,4.09,4.15,4.09,4.11,573400.0,4.09,4.15,4.09,4.11,573400.0
2009-01-13 09:30:00,4.11,4.12,4.06,4.07,24000.0,4.11,4.12,4.06,4.07,24000.0
2009-01-13 09:35:00,4.06,4.09,4.05,4.06,31600.0,4.06,4.09,4.05,4.06,31600.0
2009-01-13 09:40:00,4.06,4.09,4.05,4.08,12900.0,4.06,4.09,4.05,4.08,12900.0
2009-01-13 09:45:00,4.08,4.16,4.08,4.15,59800.0,4.08,4.16,4.08,4.15,59800.0
2009-01-13 09:50:00,4.15,4.16,4.15,4.15,9600.0,4.15,4.16,4.15,4.15,9600.0
2009-01-13 09:55:00,4.15,4.16,4.15,4.16,31500.0,4.15,4.16,4.15,4.16,31500.0
2009-01-13 10:00:00,4.16,4.16,4.14,4.14,18100.0,4.16,4.16,4.14,4.14,18100.0
2009-01-13 10:05:00,4.14,4.16,4.14,4.15,14300.0,4.14,4.16,4.14,4.15,14300.0
2009-01-13 10:10:00,4.15,4.16,4.14,4.16,26800.0,4.15,4.16,4.14,4.16,26800.0
2009-01-13 10:15:00,4.15,4.16,4.09,4.09,39200.0,4.15,4.16,4.09,4.09,39200.0
2009-01-13 10:20:00,4.09,4.1,4.09,4.1,12300.0,4.09,4.1,4.09,4.1,12300.0
2009-01-13 10:25:00,4.09,4.1,4.09,4.09,10800.0,4.09,4.1,4.09,4.09,10800.0
2009-01-13 10:30:00,4.09,4.1,4.04,4.05,114800.0,4.09,4.1,4.04,4.05,114800.0
2009-01-13 10:35:00,4.06,4.06,4.03,4.05,40000.0,4.06,4.06,4.03,4.05,40000.0
2009-01-13 10:40:00,4.05,4.06,4.05,4.06,30300.0,4.05,4.06,4.05,4.06,30300.0
2009-01-13 10:45:00,4.06,4.11,4.06,4.11,21900.0,4.06,4.11,4.06,4.11,21900.0
2009-01-13 10:50:00,4.12,4.13,4.11,4.12,29700.0,4.12,4.13,4.11,4.12,29700.0
2009-01-13 10:55:00,4.11,4.12,4.08,4.08,34700.0,4.11,4.12,4.08,4.08,34700.0
2009-01-13 11:00:00,4.08,4.09,4.07,4.07,24200.0,4.08,4.09,4.07,4.07,24200.0
2009-01-13 11:05:00,4.08,4.08,4.07,4.07,9700.0,4.08,4.08,4.07,4.07,9700.0
2009-01-13 11:10:00,4.07,4.08,4.07,4.07,25600.0,4.07,4.08,4.07,4.07,25600.0
2009-01-13 11:15:00,4.07,4.08,4.07,4.07,6800.0,4.07,4.08,4.07,4.07,6800.0
2009-01-13 11:20:00,4.07,4.07,4.05,4.05,51900.0,4.07,4.07,4.05,4.05,51900.0
2009-01-13 11:25:00,4.05,4.07,4.05,4.06,15200.0,4.05,4.07,4.05,4.06,15200.0
2009-01-13 11:30:00,4.07,4.07,4.06,4.06,13700.0,4.07,4.07,4.06,4.06,13700.0
2009-01-13 11:35:00,4.06,4.07,4.06,4.06,9800.0,4.06,4.07,4.06,4.06,9800.0
2009-01-13 11:40:00,4.06,4.07,4.06,4.06,4900.0,4.06,4.07,4.06,4.06,4900.0
2009-01-13 11:45:00,4.06,4.07,4.06,4.06,6400.0,4.06,4.07,4.06,4.06,6400.0
2009-01-13 11:50:00,4.07,4.07,4.06,4.06,8800.0,4.07,4.07,4.06,4.06,8800.0
2009-01-13 11:55:00,4.06,4.07,4.06,4.06,20200.0,4.06,4.07,4.06,4.06,20200.0
2009-01-13 12:00:00,4.06,4.07,4.06,4.06,17000.0,4.06,4.07,4.06,4.06,17000.0
2009-01-13 12:05:00,4.07,4.07,4.06,4.06,8000.0,4.07,4.07,4.06,4.06,8000.0
2009-01-13 12:10:00,4.06,4.1,4.06,4.1,67600.0,4.06,4.1,4.06,4.1,67600.0
2009-01-13 12:15:00,4.1,4.15,4.09,4.14,29300.0,4.1,4.15,4.09,4.14,29300.0
2009-01-13 12:20:00,4.14,4.18,4.13,4.16,50600.0,4.14,4.18,4.13,4.16,50600.0
2009-01-13 12:25:00,4.15,4.16,4.15,4.16,2200.0,4.15,4.16,4.15,4.16,2200.0
2009-01-13 12:30:00,4.15,4.16,4.14,4.14,15800.0,4.15,4.16,4.14,4.14,15800.0
2009-01-13 12:35:00,4.14,4.15,4.14,4.14,7800.0,4.14,4.15,4.14,4.14,7800.0
2009-01-13 12:40:00,4.15,4.15,4.11,4.11,23500.0,4.15,4.15,4.11,4.11,23500.0
2009-01-13 12:45:00,4.11,4.11,4.1,4.1,5300.0,4.11,4.11,4.1,4.1,5300.0
2009-01-13 12:50:00,4.11,4.11,4.1,4.11,10100.0,4.11,4.11,4.1,4.11,10100.0
2009-01-13 12:55:00,4.11,4.14,4.1,4.13,25200.0,4.11,4.14,4.1,4.13,25200.0
2009-01-13 13:00:00,4.13,4.13,4.11,4.11,12500.0,4.13,4.13,4.11,4.11,12500.0
2009-01-13 13:05:00,4.12,4.12,4.09,4.09,12500.0,4.12,4.12,4.09,4.09,12500.0
2009-01-13 13:10:00,4.09,4.1,4.09,4.09,2700.0,4.09,4.1,4.09,4.09,2700.0
2009-01-13 13:15:00,4.09,4.1,4.07,4.07,26100.0,4.09,4.1,4.07,4.07,26100.0
2009-01-13 13:20:00,4.07,4.08,4.07,4.08,34800.0,4.07,4.08,4.07,4.08,34800.0
2009-01-13 13:25:00,4.07,4.08,4.07,4.07,19600.0,4.07,4.08,4.07,4.07,19600.0
2009-01-13 13:30:00,4.07,4.08,4.07,4.07,10800.0,4.07,4.08,4.07,4.07,10800.0
2009-01-13 13:35:00,4.07,4.08,4.07,4.07,5400.0,4.07,4.08,4.07,4.07,5400.0
2009-01-13 13:40:00,4.07,4.08,4.05,4.06,37400.0,4.07,4.08,4.05,4.06,37400.0
2009-01-13 13:45:00,4.07,4.07,4.06,4.06,20300.0,4.07,4.07,4.06,4.06,20300.0
2009-01-13 13:50:00,4.06,4.07,4.06,4.06,30700.0,4.06,4.07,4.06,4.06,30700.0
2009-01-13 13:55:00,4.07,4.07,4.06,4.06,4900.0,4.07,4.07,4.06,4.06,4900.0
2009-01-13 14:00:00,4.06,4.07,4.06,4.07,5600.0,4.06,4.07,4.06,4.07,5600.0
2009-01-13 14:05:00,4.06,4.1,4.06,4.09,33200.0,4.06,4.1,4.06,4.09,33200.0
2009-01-13 14:10:00,4.1,4.1,4.09,4.09,8700.0,4.1,4.1,4.09,4.09,8700.0
2009-01-13 14:15:00,4.09,4.1,4.09,4.09,4500.0,4.09,4.1,4.09,4.09,4500.0
2009-01-13 14:20:00,4.1,4.1,4.09,4.1,5800.0,4.1,4.1,4.09,4.1,5800.0
2009-01-13 14:25:00,4.1,4.1,4.05,4.06,44800.0,4.1,4.1,4.05,4.06,44800.0
2009-01-13 14:30:00,4.07,4.09,4.06,4.08,26700.0,4.07,4.09,4.06,4.08,26700.0
2009-01-13 14:35:00,4.09,4.1,4.08,4.1,11000.0,4.09,4.1,4.08,4.1,11000.0
2009-01-13 14:40:00,4.1,4.13,4.08,4.08,40200.0,4.1,4.13,4.08,4.08,40200.0
2009-01-13 14:45:00,4.08,4.13,4.08,4.11,30700.0,4.08,4.13,4.08,4.11,30700.0
2009-01-13 14:50:00,4.11,4.11,4.09,4.1,14500.0,4.11,4.11,4.09,4.1,14500.0
2009-01-13 14:55:00,4.11,4.14,4.1,4.12,36300.0,4.11,4.14,4.1,4.12,36300.0
2009-01-13 15:00:00,4.12,4.12,4.1,4.1,25900.0,4.12,4.12,4.1,4.1,25900.0
2009-01-13 15:05:00,4.1,4.11,4.09,4.1,35700.0,4.1,4.11,4.09,4.1,35700.0
2009-01-13 15:10:00,4.09,4.09,4.08,4.09,9900.0,4.09,4.09,4.08,4.09,9900.0
2009-01-13 15:15:00,4.08,4.1,4.08,4.1,18300.0,4.08,4.1,4.08,4.1,18300.0
2009-01-13 15:20:00,4.09,4.13,4.09,4.12,49300.0,4.09,4.13,4.09,4.12,49300.0
2009-01-13 15:25:00,4.11,4.12,4.11,4.11,13200.0,4.11,4.12,4.11,4.11,13200.0
2009-01-13 15:30:00,4.11,4.12,4.09,4.1,76600.0,4.11,4.12,4.09,4.1,76600.0
2009-01-13 15:35:00,4.11,4.11,4.08,4.1,110500.0,4.11,4.11,4.08,4.1,110500.0
2009-01-13 15:40:00,4.09,4.11,4.09,4.09,50200.0,4.09,4.11,4.09,4.09,50200.0
2009-01-13 15:45:00,4.1,4.1,4.09,4.1,71000.0,4.1,4.1,4.09,4.1,71000.0
2009-01-13 15:50:00,4.1,4.1,4.09,4.1,110000.0,4.1,4.1,4.09,4.1,110000.0
2009-01-13 15:55:00,4.09,4.12,4.09,4.1,161500.0,4.09,4.12,4.09,4.1,161500.0
2009-01-14 09:30:00,4.05,4.16,4.05,4.09,34100.0,4.05,4.16,4.05,4.09,34100.0
2009-01-14 09:35:00,4.08,4.12,4.06,4.06,14000.0,4.08,4.12,4.06,4.06,14000.0
2009-01-14 09:40:00,4.05,4.06,4.04,4.04,12700.0,4.05,4.06,4.04,4.04,12700.0
2009-01-14 09:45:00,4.04,4.05,4.03,4.03,28700.0,4.04,4.05,4.03,4.03,28700.0
2009-01-14 09:50:00,4.03,4.06,4.03,4.06,28200.0,4.03,4.06,4.03,4.06,28200.0
2009-01-14 09:55:00,4.06,4.06,4.04,4.05,18200.0,4.06,4.06,4.04,4.05,18200.0
2009-01-14 10:00:00,4.04,4.05,4.03,4.03,19100.0,4.04,4.05,4.03,4.03,19100.0
2009-01-14 10:05:00,4.03,4.04,4.02,4.02,25900.0,4.03,4.04,4.02,4.02,25900.0
2009-01-14 10:10:00,4.02,4.06,4.01,4.05,74500.0,4.02,4.06,4.01,4.05,74500.0
2009-01-14 10:15:00,4.06,4.06,4.02,4.02,48700.0,4.06,4.06,4.02,4.02,48700.0
2009-01-14 10:20:00,4.02,4.03,3.99,4.01,143100.0,4.02,4.03,3.99,4.01,143100.0
2009-01-14 10:25:00,4.01,4.02,4.0,4.0,26300.0,4.01,4.02,4.0,4.0,26300.0
2009-01-14 10:30:00,4.0,4.03,4.0,4.02,67900.0,4.0,4.03,4.0,4.02,67900.0
2009-01-14 10:35:00,4.02,4.02,4.0,4.01,42400.0,4.02,4.02,4.0,4.01,42400.0
2009-01-14 10:40:00,4.01,4.01,3.93,3.93,112100.0,4.01,4.01,3.93,3.93,112100.0
2009-01-14 10:45:00,3.93,3.98,3.93,3.98,55600.0,3.93,3.98,3.93,3.98,55600.0
2009-01-14 10:50:00,3.98,3.99,3.97,3.99,51500.0,3.98,3.99,3.97,3.99,51500.0
2009-01-14 10:55:00,3.99,4.02,3.99,4.0,50300.0,3.99,4.02,3.99,4.0,50300.0
2009-01-14 11:00:00,4.0,4.01,4.0,4.0,45900.0,4.0,4.01,4.0,4.0,45900.0
2009-01-14 11:05:00,4.0,4.01,4.0,4.0,12600.0,4.0,4.01,4.0,4.0,12600.0
2009-01-14 11:10:00,4.0,4.01,4.0,4.0,39000.0,4.0,4.01,4.0,4.0,39000.0
2009-01-14 11:15:00,4.0,4.01,3.99,4.0,26100.0,4.0,4.01,3.99,4.0,26100.0
2009-01-14 11:20:00,3.99,4.01,3.99,4.01,31300.0,3.99,4.01,3.99,4.01,31300.0
2009-01-14 11:25:00,4.01,4.02,4.0,4.02,20700.0,4.01,4.02,4.0,4.02,20700.0
2009-01-14 11:30:00,4.02,4.02,4.01,4.02,5200.0,4.02,4.02,4.01,4.02,5200.0
2009-01-14 11:35:00,4.02,4.02,4.01,4.01,10100.0,4.02,4.02,4.01,4.01,10100.0
2009-01-14 11:40:00,4.01,4.01,4.01,4.01,1600.0,4.01,4.01,4.01,4.01,1600.0
2009-01-14 11:45:00,4.02,4.02,4.01,4.02,9600.0,4.02,4.02,4.01,4.02,9600.0
2009-01-14 11:50:00,4.02,4.02,4.01,4.02,4600.0,4.02,4.02,4.01,4.02,4600.0
2009-01-14 11:55:00,4.02,4.02,4.01,4.01,7700.0,4.02,4.02,4.01,4.01,7700.0
2009-01-14 12:00:00,4.02,4.02,4.01,4.02,4200.0,4.02,4.02,4.01,4.02,4200.0
2009-01-14 12:05:00,4.01,4.02,4.01,4.01,36500.0,4.01,4.02,4.01,4.01,36500.0
2009-01-14 12:10:00,4.01,4.02,4.01,4.01,6000.0,4.01,4.02,4.01,4.01,6000.0
2009-01-14 12:15:00,4.02,4.02,4.01,4.01,11900.0,4.02,4.02,4.01,4.01,11900.0
2009-01-14 12:20:00,4.02,4.02,4.01,4.01,54200.0,4.02,4.02,4.01,4.01,54200.0
2009-01-14 12:25:00,4.01,4.02,4.01,4.02,19300.0,4.01,4.02,4.01,4.02,19300.0
2009-01-14 12:30:00,4.01,4.02,4.01,4.01,13500.0,4.01,4.02,4.01,4.01,13500.0
2009-01-14 12:35:00,4.01,4.02,4.01,4.02,8400.0,4.01,4.02,4.01,4.02,8400.0
2009-01-14 12:40:00,4.02,4.02,4.0,4.01,78700.0,4.02,4.02,4.0,4.01,78700.0
2009-01-14 12:45:00,4.01,4.01,4.0,4.0,17500.0,4.01,4.01,4.0,4.0,17500.0
2009-01-14 12:50:00,4.0,4.01,4.0,4.0,2200.0,4.0,4.01,4.0,4.0,2200.0
2009-01-14 12:55:00,4.0,4.01,4.0,4.0,27200.0,4.0,4.01,4.0,4.0,27200.0
2009-01-14 13:00:00,4.01,4.02,4.0,4.02,12500.0,4.01,4.02,4.0,4.02,12500.0
2009-01-14 13:05:00,4.02,4.02,4.0,4.0,33800.0,4.02,4.02,4.0,4.0,33800.0
2009-01-14 13:10:00,4.0,4.01,4.0,4.01,9600.0,4.0,4.01,4.0,4.01,9600.0
2009-01-14 13:15:00,4.0,4.01,4.0,4.01,3500.0,4.0,4.01,4.0,4.01,3500.0
2009-01-14 13:20:00,4.01,4.01,4.0,4.01,11900.0,4.01,4.01,4.0,4.01,11900.0
2009-01-14 13:25:00,4.0,4.02,4.0,4.01,24700.0,4.0,4.02,4.0,4.01,24700.0
2009-01-14 13:30:00,4.0,4.01,4.0,4.01,14300.0,4.0,4.01,4.0,4.01,14300.0
2009-01-14 13:35:00,4.01,4.01,4.0,4.01,9900.0,4.01,4.01,4.0,4.01,9900.0
2009-01-14 13:40:00,4.0,4.01,4.0,4.0,7300.0,4.0,4.01,4.0,4.0,7300.0
2009-01-14 13:45:00,4.01,4.01,4.0,4.01,30500.0,4.01,4.01,4.0,4.01,30500.0
2009-01-14 13:50:00,4.0,4.01,4.0,4.0,20900.0,4.0,4.01,4.0,4.0,20900.0
2009-01-14 13:55:00,4.01,4.01,4.0,4.0,9900.0,4.01,4.01,4.0,4.0,9900.0
2009-01-14 14:00:00,4.0,4.01,4.0,4.0,11400.0,4.0,4.01,4.0,4.0,11400.0
2009-01-14 14:05:00,4.0,4.01,4.0,4.0,29000.0,4.0,4.01,4.0,4.0,29000.0
2009-01-14 14:10:00,4.0,4.01,4.0,4.01,12300.0,4.0,4.01,4.0,4.01,12300.0
2009-01-14 14:15:00,4.0,4.01,4.0,4.0,9500.0,4.0,4.01,4.0,4.0,9500.0
2009-01-14 14:20:00,4.0,4.01,4.0,4.01,10500.0,4.0,4.01,4.0,4.01,10500.0
2009-01-14 14:25:00,4.0,4.01,4.0,4.01,19400.0,4.0,4.01,4.0,4.01,19400.0
2009-01-14 14:30:00,4.0,4.05,4.0,4.05,167800.0,4.0,4.05,4.0,4.05,167800.0
2009-01-14 14:35:00,4.05,4.07,4.04,4.06,126200.0,4.05,4.07,4.04,4.06,126200.0
2009-01-14 14:40:00,4.06,4.07,4.05,4.05,23700.0,4.06,4.07,4.05,4.05,23700.0
2009-01-14 14:45:00,4.05,4.09,4.04,4.07,82400.0,4.05,4.09,4.04,4.07,82400.0
2009-01-14 14:50:00,4.07,4.08,4.07,4.08,15800.0,4.07,4.08,4.07,4.08,15800.0
2009-01-14 14:55:00,4.08,4.08,4.07,4.08,9500.0,4.08,4.08,4.07,4.08,9500.0
2009-01-14 15:00:00,4.07,4.08,4.05,4.05,46500.0,4.07,4.08,4.05,4.05,46500.0
2009-01-14 15:05:00,4.05,4.06,4.05,4.05,26900.0,4.05,4.06,4.05,4.05,26900.0
2009-01-14 15:10:00,4.05,4.06,4.05,4.06,22500.0,4.05,4.06,4.05,4.06,22500.0
2009-01-14 15:15:00,4.05,4.06,4.03,4.04,51700.0,4.05,4.06,4.03,4.04,51700.0
2009-01-14 15:20:00,4.04,4.04,4.01,4.01,34200.0,4.04,4.04,4.01,4.01,34200.0
2009-01-14 15:25:00,4.01,4.02,4.01,4.01,39300.0,4.01,4.02,4.01,4.01,39300.0
2009-01-14 15:30:00,4.02,4.06,4.01,4.06,100400.0,4.02,4.06,4.01,4.06,100400.0
2009-01-14 15:35:00,4.06,4.07,4.06,4.06,32100.0,4.06,4.07,4.06,4.06,32100.0
2009-01-14 15:40:00,4.06,4.06,4.04,4.05,108400.0,4.06,4.06,4.04,4.05,108400.0
2009-01-14 15:45:00,4.05,4.08,4.05,4.06,127200.0,4.05,4.08,4.05,4.06,127200.0
2009-01-14 15:50:00,4.06,4.09,4.06,4.07,153600.0,4.06,4.09,4.06,4.07,153600.0
2009-01-14 15:55:00,4.07,4.08,4.07,4.07,136900.0,4.07,4.08,4.07,4.07,136900.0
2009-01-15 09:30:00,3.93,4.2,3.91,4.09,17300.0,3.93,4.2,3.91,4.09,17300.0
2009-01-15 09:35:00,4.08,4.08,3.97,3.99,83000.0,4.08,4.08,3.97,3.99,83000.0
2009-01-15 09:40:00,3.98,3.98,3.95,3.97,14500.0,3.98,3.98,3.95,3.97,14500.0
2009-01-15 09:45:00,3.97,4.0,3.95,3.99,73600.0,3.97,4.0,3.95,3.99,73600.0
2009-01-15 09:50:00,3.99,4.0,3.99,3.99,36700.0,3.99,4.0,3.99,3.99,36700.0
2009-01-15 09:55:00,3.99,4.0,3.95,3.96,33000.0,3.99,4.0,3.95,3.96,33000.0
2009-01-15 10:00:00,3.97,4.03,3.97,4.01,118800.0,3.97,4.03,3.97,4.01,118800.0
2009-01-15 10:05:00,4.01,4.01,3.99,4.0,70600.0,4.01,4.01,3.99,4.0,70600.0
2009-01-15 10:10:00,4.0,4.0,3.99,3.99,25300.0,4.0,4.0,3.99,3.99,25300.0
2009-01-15 10:15:00,3.99,3.99,3.94,3.95,68100.0,3.99,3.99,3.94,3.95,68100.0
2009-01-15 10:20:00,3.96,3.98,3.95,3.97,69000.0,3.96,3.98,3.95,3.97,69000.0
2009-01-15 10:25:00,3.96,3.97,3.95,3.95,16900.0,3.96,3.97,3.95,3.95,16900.0
2009-01-15 10:30:00,3.95,3.95,3.91,3.91,29200.0,3.95,3.95,3.91,3.91,29200.0
2009-01-15 10:35:00,3.91,3.91,3.9,3.9,85700.0,3.91,3.91,3.9,3.9,85700.0
2009-01-15 10:40:00,3.9,3.9,3.85,3.87,136800.0,3.9,3.9,3.85,3.87,136800.0
2009-01-15 10:45:00,3.87,3.88,3.86,3.87,36100.0,3.87,3.88,3.86,3.87,36100.0
2009-01-15 10:50:00,3.87,3.88,3.86,3.87,39200.0,3.87,3.88,3.86,3.87,39200.0
2009-01-15 10:55:00,3.87,3.87,3.85,3.86,26300.0,3.87,3.87,3.85,3.86,26300.0
2009-01-15 11:00:00,3.86,3.87,3.85,3.87,43100.0,3.86,3.87,3.85,3.87,43100.0
2009-01-15 11:05:00,3.86,3.88,3.86,3.87,55000.0,3.86,3.88,3.86,3.87,55000.0
2009-01-15 11:10:00,3.87,3.88,3.86,3.87,47900.0,3.87,3.88,3.86,3.87,47900.0
2009-01-15 11:15:00,3.88,3.88,3.86,3.86,39600.0,3.88,3.88,3.86,3.86,39600.0
2009-01-15 11:20:00,3.86,3.87,3.85,3.86,44300.0,3.86,3.87,3.85,3.86,44300.0
2009-01-15 11:25:00,3.86,3.9,3.86,3.9,73800.0,3.86,3.9,3.86,3.9,73800.0
2009-01-15 11:30:00,3.89,3.9,3.86,3.86,33600.0,3.89,3.9,3.86,3.86,33600.0
2009-01-15 11:35:00,3.85,3.86,3.8,3.81,83800.0,3.85,3.86,3.8,3.81,83800.0
2009-01-15 11:40:00,3.81,3.82,3.8,3.8,57400.0,3.81,3.82,3.8,3.8,57400.0
2009-01-15 11:45:00,3.8,3.8,3.77,3.77,81200.0,3.8,3.8,3.77,3.77,81200.0
2009-01-15 11:50:00,3.77,3.78,3.76,3.77,32100.0,3.77,3.78,3.76,3.77,32100.0
2009-01-15 11:55:00,3.77,3.79,3.77,3.78,25700.0,3.77,3.79,3.77,3.78,25700.0
2009-01-15 12:00:00,3.78,3.79,3.78,3.79,10000.0,3.78,3.79,3.78,3.79,10000.0
2009-01-15 12:05:00,3.78,3.83,3.78,3.83,107900.0,3.78,3.83,3.78,3.83,107900.0
2009-01-15 12:10:00,3.83,3.83,3.82,3.82,7300.0,3.83,3.83,3.82,3.82,7300.0
2009-01-15 12:15:00,3.82,3.83,3.82,3.82,17500.0,3.82,3.83,3.82,3.82,17500.0
2009-01-15 12:20:00,3.82,3.83,3.82,3.82,29500.0,3.82,3.83,3.82,3.82,29500.0
2009-01-15 12:25:00,3.81,3.82,3.8,3.81,22000.0,3.81,3.82,3.8,3.81,22000.0
2009-01-15 12:30:00,3.8,3.81,3.8,3.8,6500.0,3.8,3.81,3.8,3.8,6500.0
2009-01-15 12:35:00,3.8,3.81,3.79,3.81,39300.0,3.8,3.81,3.79,3.81,39300.0
2009-01-15 12:40:00,3.8,3.82,3.8,3.8,26300.0,3.8,3.82,3.8,3.8,26300.0
2009-01-15 12:45:00,3.8,3.81,3.79,3.81,67100.0,3.8,3.81,3.79,3.81,67100.0
2009-01-15 12:50:00,3.8,3.81,3.8,3.8,18700.0,3.8,3.81,3.8,3.8,18700.0
2009-01-15 12:55:00,3.81,3.81,3.79,3.8,10300.0,3.81,3.81,3.79,3.8,10300.0
2009-01-15 13:00:00,3.8,3.8,3.79,3.79,58800.0,3.8,3.8,3.79,3.79,58800.0
2009-01-15 13:05:00,3.8,3.84,3.79,3.84,50600.0,3.8,3.84,3.79,3.84,50600.0
2009-01-15 13:10:00,3.84,3.84,3.83,3.84,7000.0,3.84,3.84,3.83,3.84,7000.0
2009-01-15 13:15:00,3.84,3.87,3.83,3.87,63600.0,3.84,3.87,3.83,3.87,63600.0
2009-01-15 13:20:00,3.87,3.87,3.86,3.87,10100.0,3.87,3.87,3.86,3.87,10100.0
2009-01-15 13:25:00,3.87,3.9,3.86,3.9,68400.0,3.87,3.9,3.86,3.9,68400.0
2009-01-15 13:30:00,3.91,3.93,3.89,3.91,105900.0,3.91,3.93,3.89,3.91,105900.0
2009-01-15 13:35:00,3.91,3.92,3.91,3.91,20400.0,3.91,3.92,3.91,3.91,20400.0
2009-01-15 13:40:00,3.91,3.92,3.91,3.91,7900.0,3.91,3.92,3.91,3.91,7900.0
2009-01-15 13:45:00,3.91,3.92,3.88,3.92,122200.0,3.91,3.92,3.88,3.92,122200.0
2009-01-15 13:50:00,3.92,3.99,3.91,3.97,87500.0,3.92,3.99,3.91,3.97,87500.0
2009-01-15 13:55:00,3.97,4.0,3.96,3.99,35600.0,3.97,4.0,3.96,3.99,35600.0
2009-01-15 14:00:00,4.0,4.0,3.99,3.99,6000.0,4.0,4.0,3.99,3.99,6000.0
2009-01-15 14:05:00,3.99,4.03,3.99,4.03,56500.0,3.99,4.03,3.99,4.03,56500.0
2009-01-15 14:10:00,4.03,4.09,4.03,4.03,95000.0,4.03,4.09,4.03,4.03,95000.0
2009-01-15 14:15:00,4.03,4.04,4.01,4.01,25100.0,4.03,4.04,4.01,4.01,25100.0
2009-01-15 14:20:00,4.01,4.03,4.0,4.01,63000.0,4.01,4.03,4.0,4.01,63000.0
2009-01-15 14:25:00,4.0,4.02,3.99,3.99,67000.0,4.0,4.02,3.99,3.99,67000.0
2009-01-15 14:30:00,3.99,4.0,3.98,4.0,91300.0,3.99,4.0,3.98,4.0,91300.0
2009-01-15 14:35:00,4.01,4.01,3.98,3.98,38600.0,4.01,4.01,3.98,3.98,38600.0
2009-01-15 14:40:00,3.98,4.01,3.98,4.0,47900.0,3.98,4.01,3.98,4.0,47900.0
2009-01-15 14:45:00,4.0,4.06,4.0,4.03,61300.0,4.0,4.06,4.0,4.03,61300.0
2009-01-15 14:50:00,4.03,4.04,3.98,3.99,128200.0,4.03,4.04,3.98,3.99,128200.0
2009-01-15 14:55:00,3.98,3.99,3.96,3.97,59600.0,3.98,3.99,3.96,3.97,59600.0
2009-01-15 15:00:00,3.97,4.05,3.96,4.02,71600.0,3.97,4.05,3.96,4.02,71600.0
2009-01-15 15:05:00,4.02,4.02,3.97,3.98,38900.0,4.02,4.02,3.97,3.98,38900.0
2009-01-15 15:10:00,3.98,3.98,3.96,3.97,22900.0,3.98,3.98,3.96,3.97,22900.0
2009-01-15 15:15:00,3.96,3.98,3.94,3.97,100000.0,3.96,3.98,3.94,3.97,100000.0
2009-01-15 15:20:00,3.97,3.98,3.97,3.97,44300.0,3.97,3.98,3.97,3.97,44300.0
2009-01-15 15:25:00,3.97,3.97,3.93,3.94,116100.0,3.97,3.97,3.93,3.94,116100.0
2009-01-15 15:30:00,3.94,3.95,3.9,3.91,54300.0,3.94,3.95,3.9,3.91,54300.0
2009-01-15 15:35:00,3.91,3.92,3.88,3.91,82100.0,3.91,3.92,3.88,3.91,82100.0
2009-01-15 15:40:00,3.91,3.92,3.88,3.88,57400.0,3.91,3.92,3.88,3.88,57400.0
2009-01-15 15:45:00,3.89,3.9,3.87,3.89,73300.0,3.89,3.9,3.87,3.89,73300.0
2009-01-15 15:50:00,3.89,3.93,3.88,3.93,85500.0,3.89,3.93,3.88,3.93,85500.0
2009-01-15 15:55:00,3.92,3.95,3.91,3.95,195300.0,3.92,3.95,3.91,3.95,195300.0
2009-01-16 09:30:00,4.04,4.04,4.02,4.04,43900.0,4.04,4.04,4.02,4.04,43900.0
2009-01-16 09:35:00,4.03,4.03,4.02,4.02,4400.0,4.03,4.03,4.02,4.02,4400.0
2009-01-16 09:40:00,4.03,4.09,4.02,4.09,51400.0,4.03,4.09,4.02,4.09,51400.0
2009-01-16 09:45:00,4.09,4.09,4.08,4.09,4700.0,4.09,4.09,4.08,4.09,4700.0
2009-01-16 09:50:00,4.09,4.09,4.06,4.08,36500.0,4.09,4.09,4.06,4.08,36500.0
2009-01-16 09:55:00,4.07,4.09,4.07,4.09,39900.0,4.07,4.09,4.07,4.09,39900.0
2009-01-16 10:00:00,4.08,4.12,4.08,4.12,32700.0,4.08,4.12,4.08,4.12,32700.0
2009-01-16 10:05:00,4.11,4.11,4.09,4.09,27500.0,4.11,4.11,4.09,4.09,27500.0
2009-01-16 10:10:00,4.09,4.09,4.03,4.07,44900.0,4.09,4.09,4.03,4.07,44900.0
2009-01-16 10:15:00,4.07,4.07,4.02,4.03,25400.0,4.07,4.07,4.02,4.03,25400.0
2009-01-16 10:20:00,4.03,4.03,4.0,4.01,66000.0,4.03,4.03,4.0,4.01,66000.0
2009-01-16 10:25:00,4.01,4.02,4.0,4.0,79300.0,4.01,4.02,4.0,4.0,79300.0
2009-01-16 10:30:00,4.01,4.01,3.99,4.0,17100.0,4.01,4.01,3.99,4.0,17100.0
2009-01-16 10:35:00,3.99,4.0,3.99,3.99,13100.0,3.99,4.0,3.99,3.99,13100.0
2009-01-16 10:40:00,3.99,3.99,3.98,3.98,13500.0,3.99,3.99,3.98,3.98,13500.0
2009-01-16 10:45:00,3.99,3.99,3.98,3.98,48600.0,3.99,3.99,3.98,3.98,48600.0
2009-01-16 10:50:00,3.99,4.02,3.96,4.0,103400.0,3.99,4.02,3.96,4.0,103400.0
2009-01-16 10:55:00,4.0,4.01,4.0,4.01,47900.0,4.0,4.01,4.0,4.01,47900.0
2009-01-16 11:00:00,4.01,4.01,4.0,4.01,15000.0,4.01,4.01,4.0,4.01,15000.0
2009-01-16 11:05:00,4.01,4.01,4.0,4.01,23500.0,4.01,4.01,4.0,4.01,23500.0
2009-01-16 11:10:00,4.01,4.01,3.97,4.0,117100.0,4.01,4.01,3.97,4.0,117100.0
2009-01-16 11:15:00,3.99,4.01,3.99,3.99,20900.0,3.99,4.01,3.99,3.99,20900.0
2009-01-16 11:20:00,4.0,4.0,3.99,3.99,1200.0,4.0,4.0,3.99,3.99,1200.0
2009-01-16 11:25:00,4.0,4.0,3.99,3.99,3200.0,4.0,4.0,3.99,3.99,3200.0
2009-01-16 11:30:00,3.99,4.0,3.97,3.97,25900.0,3.99,4.0,3.97,3.97,25900.0
2009-01-16 11:35:00,3.97,3.97,3.92,3.92,24400.0,3.97,3.97,3.92,3.92,24400.0
2009-01-16 11:40:00,3.92,3.97,3.92,3.94,127100.0,3.92,3.97,3.92,3.94,127100.0
2009-01-16 11:45:00,3.95,3.95,3.94,3.94,900.0,3.95,3.95,3.94,3.94,900.0
2009-01-16 11:50:00,3.94,3.95,3.93,3.93,14500.0,3.94,3.95,3.93,3.93,14500.0
2009-01-16 11:55:00,3.93,3.94,3.89,3.89,33200.0,3.93,3.94,3.89,3.89,33200.0
2009-01-16 12:00:00,3.9,3.9,3.89,3.89,13700.0,3.9,3.9,3.89,3.89,13700.0
2009-01-16 12:05:00,3.88,3.89,3.87,3.87,8600.0,3.88,3.89,3.87,3.87,8600.0
2009-01-16 12:10:00,3.87,3.88,3.86,3.86,8500.0,3.87,3.88,3.86,3.86,8500.0
2009-01-16 12:15:00,3.86,3.87,3.82,3.83,95500.0,3.86,3.87,3.82,3.83,95500.0
2009-01-16 12:20:00,3.83,3.83,3.76,3.76,95400.0,3.83,3.83,3.76,3.76,95400.0
2009-01-16 12:25:00,3.76,3.77,3.75,3.77,74800.0,3.76,3.77,3.75,3.77,74800.0
2009-01-16 12:30:00,3.77,3.79,3.76,3.79,61600.0,3.77,3.79,3.76,3.79,61600.0
2009-01-16 12:35:00,3.79,3.82,3.78,3.82,50300.0,3.79,3.82,3.78,3.82,50300.0
2009-01-16 12:40:00,3.82,3.82,3.81,3.82,4800.0,3.82,3.82,3.81,3.82,4800.0
2009-01-16 12:45:00,3.82,3.82,3.81,3.82,29800.0,3.82,3.82,3.81,3.82,29800.0
2009-01-16 12:50:00,3.82,3.84,3.82,3.84,51500.0,3.82,3.84,3.82,3.84,51500.0
2009-01-16 12:55:00,3.83,3.84,3.82,3.82,22400.0,3.83,3.84,3.82,3.82,22400.0
2009-01-16 13:00:00,3.82,3.84,3.82,3.83,22700.0,3.82,3.84,3.82,3.83,22700.0
2009-01-16 13:05:00,3.84,3.84,3.82,3.82,30000.0,3.84,3.84,3.82,3.82,30000.0
2009-01-16 13:10:00,3.82,3.82,3.8,3.82,41200.0,3.82,3.82,3.8,3.82,41200.0
2009-01-16 13:15:00,3.82,3.82,3.81,3.81,1200.0,3.82,3.82,3.81,3.81,1200.0
2009-01-16 13:20:00,3.82,3.85,3.81,3.84,41500.0,3.82,3.85,3.81,3.84,41500.0
2009-01-16 13:25:00,3.83,3.84,3.82,3.82,7800.0,3.83,3.84,3.82,3.82,7800.0
2009-01-16 13:30:00,3.82,3.84,3.82,3.82,23200.0,3.82,3.84,3.82,3.82,23200.0
2009-01-16 13:35:00,3.82,3.85,3.82,3.85,13600.0,3.82,3.85,3.82,3.85,13600.0
2009-01-16 13:40:00,3.84,3.86,3.84,3.86,9400.0,3.84,3.86,3.84,3.86,9400.0
2009-01-16 13:45:00,3.86,3.87,3.86,3.86,1000.0,3.86,3.87,3.86,3.86,1000.0
2009-01-16 13:50:00,3.87,3.87,3.86,3.86,5100.0,3.87,3.87,3.86,3.86,5100.0
2009-01-16 13:55:00,3.86,3.87,3.86,3.87,3100.0,3.86,3.87,3.86,3.87,3100.0
2009-01-16 14:00:00,3.87,3.87,3.86,3.87,7600.0,3.87,3.87,3.86,3.87,7600.0
2009-01-16 14:05:00,3.87,3.9,3.86,3.89,25700.0,3.87,3.9,3.86,3.89,25700.0
2009-01-16 14:10:00,3.89,3.9,3.89,3.9,5500.0,3.89,3.9,3.89,3.9,5500.0
2009-01-16 14:15:00,3.9,3.9,3.88,3.88,46800.0,3.9,3.9,3.88,3.88,46800.0
2009-01-16 14:20:00,3.88,3.88,3.86,3.86,21800.0,3.88,3.88,3.86,3.86,21800.0
2009-01-16 14:25:00,3.86,3.88,3.86,3.87,24400.0,3.86,3.88,3.86,3.87,24400.0
2009-01-16 14:30:00,3.87,3.88,3.86,3.88,52400.0,3.87,3.88,3.86,3.88,52400.0
2009-01-16 14:35:00,3.88,3.89,3.87,3.89,29600.0,3.88,3.89,3.87,3.89,29600.0
2009-01-16 14:40:00,3.88,3.88,3.86,3.86,21900.0,3.88,3.88,3.86,3.86,21900.0
2009-01-16 14:45:00,3.86,3.87,3.84,3.84,77800.0,3.86,3.87,3.84,3.84,77800.0
2009-01-16 14:50:00,3.85,3.86,3.84,3.86,24200.0,3.85,3.86,3.84,3.86,24200.0
2009-01-16 14:55:00,3.86,3.88,3.85,3.88,79100.0,3.86,3.88,3.85,3.88,79100.0
2009-01-16 15:00:00,3.88,3.91,3.88,3.89,34700.0,3.88,3.91,3.88,3.89,34700.0
2009-01-16 15:05:00,3.89,3.89,3.88,3.88,7100.0,3.89,3.89,3.88,3.88,7100.0
2009-01-16 15:10:00,3.89,3.91,3.88,3.91,68700.0,3.89,3.91,3.88,3.91,68700.0
2009-01-16 15:15:00,3.9,3.99,3.9,3.98,206800.0,3.9,3.99,3.9,3.98,206800.0
2009-01-16 15:20:00,3.99,4.01,3.94,3.97,140000.0,3.99,4.01,3.94,3.97,140000.0
2009-01-16 15:25:00,3.97,4.01,3.95,3.99,121100.0,3.97,4.01,3.95,3.99,121100.0
2009-01-16 15:30:00,3.98,3.98,3.95,3.96,61800.0,3.98,3.98,3.95,3.96,61800.0
2009-01-16 15:35:00,3.97,4.01,3.97,4.01,53200.0,3.97,4.01,3.97,4.01,53200.0
2009-01-16 15:40:00,4.01,4.01,3.96,3.96,59300.0,4.01,4.01,3.96,3.96,59300.0
2009-01-16 15:45:00,3.97,4.01,3.97,3.97,100500.0,3.97,4.01,3.97,3.97,100500.0
2009-01-16 15:50:00,3.97,4.02,3.97,4.02,74300.0,3.97,4.02,3.97,4.02,74300.0
2009-01-16 15:55:00,4.01,4.03,3.98,3.98,250500.0,4.01,4.03,3.98,3.98,250500.0
2009-01-20 09:30:00,3.88,3.99,3.76,3.89,58500.0,3.88,3.99,3.76,3.89,58500.0
2009-01-20 09:35:00,3.9,3.97,3.86,3.88,19200.0,3.9,3.97,3.86,3.88,19200.0
2009-01-20 09:40:00,3.87,3.93,3.87,3.88,57400.0,3.87,3.93,3.87,3.88,57400.0
2009-01-20 09:45:00,3.88,3.88,3.8,3.8,30700.0,3.88,3.88,3.8,3.8,30700.0
2009-01-20 09:50:00,3.81,3.83,3.79,3.81,25700.0,3.81,3.83,3.79,3.81,25700.0
2009-01-20 09:55:00,3.81,3.85,3.78,3.84,23300.0,3.81,3.85,3.78,3.84,23300.0
2009-01-20 10:00:00,3.83,3.83,3.78,3.8,30700.0,3.83,3.83,3.78,3.8,30700.0
2009-01-20 10:05:00,3.81,3.86,3.81,3.86,48300.0,3.81,3.86,3.81,3.86,48300.0
2009-01-20 10:10:00,3.85,3.91,3.85,3.91,44200.0,3.85,3.91,3.85,3.91,44200.0
2009-01-20 10:15:00,3.91,3.92,3.86,3.86,20500.0,3.91,3.92,3.86,3.86,20500.0
2009-01-20 10:20:00,3.87,3.91,3.86,3.89,17300.0,3.87,3.91,3.86,3.89,17300.0
2009-01-20 10:25:00,3.88,3.88,3.87,3.87,13500.0,3.88,3.88,3.87,3.87,13500.0
2009-01-20 10:30:00,3.87,3.88,3.85,3.85,18000.0,3.87,3.88,3.85,3.85,18000.0
2009-01-20 10:35:00,3.84,3.86,3.81,3.85,41300.0,3.84,3.86,3.81,3.85,41300.0
2009-01-20 10:40:00,3.85,3.85,3.82,3.85,17900.0,3.85,3.85,3.82,3.85,17900.0
2009-01-20 10:45:00,3.85,3.85,3.83,3.84,22100.0,3.85,3.85,3.83,3.84,22100.0
2009-01-20 10:50:00,3.85,3.86,3.84,3.86,10400.0,3.85,3.86,3.84,3.86,10400.0
2009-01-20 10:55:00,3.86,3.86,3.84,3.84,4800.0,3.86,3.86,3.84,3.84,4800.0
2009-01-20 11:00:00,3.83,3.86,3.83,3.86,4400.0,3.83,3.86,3.83,3.86,4400.0
2009-01-20 11:05:00,3.86,3.86,3.83,3.83,37800.0,3.86,3.86,3.83,3.83,37800.0
2009-01-20 11:10:00,3.83,3.84,3.81,3.83,57900.0,3.83,3.84,3.81,3.83,57900.0
2009-01-20 11:15:00,3.83,3.84,3.83,3.84,5300.0,3.83,3.84,3.83,3.84,5300.0
2009-01-20 11:20:00,3.83,3.84,3.83,3.83,92700.0,3.83,3.84,3.83,3.83,92700.0
2009-01-20 11:25:00,3.82,3.83,3.82,3.83,8700.0,3.82,3.83,3.82,3.83,8700.0
2009-01-20 11:30:00,3.83,3.83,3.82,3.83,4200.0,3.83,3.83,3.82,3.83,4200.0
2009-01-20 11:35:00,3.83,3.87,3.83,3.87,45300.0,3.83,3.87,3.83,3.87,45300.0
2009-01-20 11:40:00,3.87,3.88,3.87,3.87,11300.0,3.87,3.88,3.87,3.87,11300.0
2009-01-20 11:45:00,3.88,3.88,3.86,3.87,7700.0,3.88,3.88,3.86,3.87,7700.0
2009-01-20 11:50:00,3.86,3.86,3.84,3.85,13600.0,3.86,3.86,3.84,3.85,13600.0
2009-01-20 11:55:00,3.85,3.85,3.82,3.83,9300.0,3.85,3.85,3.82,3.83,9300.0
2009-01-20 12:00:00,3.83,3.84,3.82,3.84,12300.0,3.83,3.84,3.82,3.84,12300.0
2009-01-20 12:05:00,3.83,3.85,3.83,3.84,23400.0,3.83,3.85,3.83,3.84,23400.0
2009-01-20 12:10:00,3.84,3.84,3.83,3.84,5200.0,3.84,3.84,3.83,3.84,5200.0
2009-01-20 12:15:00,3.83,3.86,3.83,3.84,92500.0,3.83,3.86,3.83,3.84,92500.0
2009-01-20 12:20:00,3.83,3.83,3.79,3.79,34200.0,3.83,3.83,3.79,3.79,34200.0
2009-01-20 12:25:00,3.79,3.82,3.75,3.76,41700.0,3.79,3.82,3.75,3.76,41700.0
2009-01-20 12:30:00,3.76,3.78,3.76,3.78,8700.0,3.76,3.78,3.76,3.78,8700.0
2009-01-20 12:35:00,3.79,3.82,3.79,3.82,37100.0,3.79,3.82,3.79,3.82,37100.0
2009-01-20 12:40:00,3.81,3.82,3.81,3.82,6800.0,3.81,3.82,3.81,3.82,6800.0
2009-01-20 12:45:00,3.82,3.83,3.82,3.83,25200.0,3.82,3.83,3.82,3.83,25200.0
2009-01-20 12:50:00,3.83,3.83,3.82,3.82,1900.0,3.83,3.83,3.82,3.82,1900.0
2009-01-20 12:55:00,3.82,3.83,3.81,3.81,3500.0,3.82,3.83,3.81,3.81,3500.0
2009-01-20 13:00:00,3.81,3.83,3.8,3.83,19700.0,3.81,3.83,3.8,3.83,19700.0
2009-01-20 13:05:00,3.82,3.83,3.82,3.83,50800.0,3.82,3.83,3.82,3.83,50800.0
2009-01-20 13:10:00,3.83,3.83,3.81,3.81,41800.0,3.83,3.83,3.81,3.81,41800.0
2009-01-20 13:15:00,3.82,3.82,3.8,3.81,26300.0,3.82,3.82,3.8,3.81,26300.0
2009-01-20 13:20:00,3.8,3.83,3.79,3.83,27100.0,3.8,3.83,3.79,3.83,27100.0
2009-01-20 13:25:00,3.82,3.83,3.82,3.82,20400.0,3.82,3.83,3.82,3.82,20400.0
2009-01-20 13:30:00,3.82,3.83,3.8,3.8,17800.0,3.82,3.83,3.8,3.8,17800.0
2009-01-20 13:35:00,3.8,3.82,3.8,3.81,33500.0,3.8,3.82,3.8,3.81,33500.0
2009-01-20 13:40:00,3.81,3.83,3.81,3.82,10800.0,3.81,3.83,3.81,3.82,10800.0
2009-01-20 13:45:00,3.82,3.83,3.81,3.81,12000.0,3.82,3.83,3.81,3.81,12000.0
2009-01-20 13:50:00,3.81,3.81,3.76,3.76,49000.0,3.81,3.81,3.76,3.76,49000.0
2009-01-20 13:55:00,3.76,3.77,3.75,3.75,23300.0,3.76,3.77,3.75,3.75,23300.0
2009-01-20 14:00:00,3.75,3.76,3.73,3.75,44000.0,3.75,3.76,3.73,3.75,44000.0
2009-01-20 14:05:00,3.75,3.77,3.75,3.77,21000.0,3.75,3.77,3.75,3.77,21000.0
2009-01-20 14:10:00,3.76,3.77,3.75,3.75,20900.0,3.76,3.77,3.75,3.75,20900.0
2009-01-20 14:15:00,3.76,3.77,3.75,3.75,54800.0,3.76,3.77,3.75,3.75,54800.0
2009-01-20 14:20:00,3.75,3.75,3.69,3.69,12700.0,3.75,3.75,3.69,3.69,12700.0
2009-01-20 14:25:00,3.69,3.73,3.69,3.72,16100.0,3.69,3.73,3.69,3.72,16100.0
2009-01-20 14:30:00,3.72,3.74,3.72,3.73,29400.0,3.72,3.74,3.72,3.73,29400.0
2009-01-20 14:35:00,3.73,3.73,3.71,3.71,55500.0,3.73,3.73,3.71,3.71,55500.0
2009-01-20 14:40:00,3.71,3.72,3.71,3.71,18100.0,3.71,3.72,3.71,3.71,18100.0
2009-01-20 14:45:00,3.71,3.71,3.69,3.7,49200.0,3.71,3.71,3.69,3.7,49200.0
2009-01-20 14:50:00,3.7,3.72,3.69,3.72,36600.0,3.7,3.72,3.69,3.72,36600.0
2009-01-20 14:55:00,3.73,3.73,3.66,3.69,62500.0,3.73,3.73,3.66,3.69,62500.0
2009-01-20 15:00:00,3.68,3.68,3.64,3.66,33000.0,3.68,3.68,3.64,3.66,33000.0
2009-01-20 15:05:00,3.66,3.66,3.63,3.63,55000.0,3.66,3.66,3.63,3.63,55000.0
2009-01-20 15:10:00,3.64,3.64,3.6,3.63,150700.0,3.64,3.64,3.6,3.63,150700.0
2009-01-20 15:15:00,3.63,3.63,3.61,3.62,78000.0,3.63,3.63,3.61,3.62,78000.0
2009-01-20 15:20:00,3.62,3.66,3.62,3.65,43400.0,3.62,3.66,3.62,3.65,43400.0
2009-01-20 15:25:00,3.65,3.67,3.64,3.66,87000.0,3.65,3.67,3.64,3.66,87000.0
2009-01-20 15:30:00,3.66,3.7,3.64,3.68,86700.0,3.66,3.7,3.64,3.68,86700.0
2009-01-20 15:35:00,3.68,3.7,3.67,3.7,57800.0,3.68,3.7,3.67,3.7,57800.0
2009-01-20 15:40:00,3.7,3.7,3.62,3.63,114200.0,3.7,3.7,3.62,3.63,114200.0
2009-01-20 15:45:00,3.64,3.67,3.63,3.67,86700.0,3.64,3.67,3.63,3.67,86700.0
2009-01-20 15:50:00,3.68,3.68,3.61,3.61,145400.0,3.68,3.68,3.61,3.61,145400.0
2009-01-20 15:55:00,3.61,3.63,3.59,3.62,200500.0,3.61,3.63,3.59,3.62,200500.0
2009-01-21 09:30:00,3.68,3.78,3.5,3.72,11800.0,3.68,3.78,3.5,3.72,11800.0
2009-01-21 09:35:00,3.71,3.71,3.68,3.7,9300.0,3.71,3.71,3.68,3.7,9300.0
2009-01-21 09:40:00,3.7,3.7,3.65,3.67,61400.0,3.7,3.7,3.65,3.67,61400.0
2009-01-21 09:45:00,3.67,3.69,3.66,3.68,44500.0,3.67,3.69,3.66,3.68,44500.0
2009-01-21 09:50:00,3.68,3.71,3.67,3.7,19700.0,3.68,3.71,3.67,3.7,19700.0
2009-01-21 09:55:00,3.7,3.71,3.68,3.7,20800.0,3.7,3.71,3.68,3.7,20800.0
2009-01-21 10:00:00,3.71,3.71,3.68,3.7,39700.0,3.71,3.71,3.68,3.7,39700.0
2009-01-21 10:05:00,3.69,3.7,3.67,3.68,22500.0,3.69,3.7,3.67,3.68,22500.0
2009-01-21 10:10:00,3.67,3.68,3.66,3.66,35900.0,3.67,3.68,3.66,3.66,35900.0
2009-01-21 10:15:00,3.66,3.67,3.65,3.66,31900.0,3.66,3.67,3.65,3.66,31900.0
2009-01-21 10:20:00,3.66,3.66,3.65,3.65,15700.0,3.66,3.66,3.65,3.65,15700.0
2009-01-21 10:25:00,3.65,3.66,3.63,3.63,62300.0,3.65,3.66,3.63,3.63,62300.0
2009-01-21 10:30:00,3.63,3.63,3.6,3.61,52000.0,3.63,3.63,3.6,3.61,52000.0
2009-01-21 10:35:00,3.6,3.61,3.57,3.6,52300.0,3.6,3.61,3.57,3.6,52300.0
2009-01-21 10:40:00,3.6,3.6,3.58,3.6,39700.0,3.6,3.6,3.58,3.6,39700.0
2009-01-21 10:45:00,3.6,3.61,3.6,3.61,19500.0,3.6,3.61,3.6,3.61,19500.0
2009-01-21 10:50:00,3.61,3.61,3.59,3.6,24800.0,3.61,3.61,3.59,3.6,24800.0
2009-01-21 10:55:00,3.59,3.6,3.58,3.58,64400.0,3.59,3.6,3.58,3.58,64400.0
2009-01-21 11:00:00,3.59,3.6,3.58,3.58,31200.0,3.59,3.6,3.58,3.58,31200.0
2009-01-21 11:05:00,3.58,3.6,3.58,3.58,49500.0,3.58,3.6,3.58,3.58,49500.0
2009-01-21 11:10:00,3.58,3.59,3.58,3.58,24900.0,3.58,3.59,3.58,3.58,24900.0
2009-01-21 11:15:00,3.58,3.58,3.57,3.57,17800.0,3.58,3.58,3.57,3.57,17800.0
2009-01-21 11:20:00,3.58,3.58,3.57,3.57,16200.0,3.58,3.58,3.57,3.57,16200.0
2009-01-21 11:25:00,3.57,3.58,3.56,3.57,24000.0,3.57,3.58,3.56,3.57,24000.0
2009-01-21 11:30:00,3.56,3.56,3.55,3.55,19700.0,3.56,3.56,3.55,3.55,19700.0
2009-01-21 11:35:00,3.55,3.56,3.55,3.55,16500.0,3.55,3.56,3.55,3.55,16500.0
2009-01-21 11:40:00,3.55,3.56,3.55,3.55,13100.0,3.55,3.56,3.55,3.55,13100.0
2009-01-21 11:45:00,3.55,3.56,3.55,3.55,10100.0,3.55,3.56,3.55,3.55,10100.0
2009-01-21 11:50:00,3.55,3.59,3.55,3.59,32600.0,3.55,3.59,3.55,3.59,32600.0
2009-01-21 11:55:00,3.59,3.59,3.57,3.58,28900.0,3.59,3.59,3.57,3.58,28900.0
2009-01-21 12:00:00,3.58,3.58,3.57,3.57,9200.0,3.58,3.58,3.57,3.57,9200.0
2009-01-21 12:05:00,3.58,3.63,3.57,3.63,79200.0,3.58,3.63,3.57,3.63,79200.0
2009-01-21 12:10:00,3.63,3.64,3.62,3.63,37700.0,3.63,3.64,3.62,3.63,37700.0
2009-01-21 12:15:00,3.63,3.63,3.62,3.62,38400.0,3.63,3.63,3.62,3.62,38400.0
2009-01-21 12:20:00,3.63,3.64,3.62,3.63,36300.0,3.63,3.64,3.62,3.63,36300.0
2009-01-21 12:25:00,3.63,3.63,3.62,3.62,25600.0,3.63,3.63,3.62,3.62,25600.0
2009-01-21 12:30:00,3.62,3.63,3.62,3.62,28900.0,3.62,3.63,3.62,3.62,28900.0
2009-01-21 12:35:00,3.62,3.63,3.61,3.61,43500.0,3.62,3.63,3.61,3.61,43500.0
2009-01-21 12:40:00,3.61,3.62,3.6,3.6,28200.0,3.61,3.62,3.6,3.6,28200.0
2009-01-21 12:45:00,3.61,3.61,3.59,3.59,35900.0,3.61,3.61,3.59,3.59,35900.0
2009-01-21 12:50:00,3.59,3.61,3.59,3.6,50200.0,3.59,3.61,3.59,3.6,50200.0
2009-01-21 12:55:00,3.6,3.61,3.6,3.6,30800.0,3.6,3.61,3.6,3.6,30800.0
2009-01-21 13:00:00,3.61,3.62,3.6,3.62,74200.0,3.61,3.62,3.6,3.62,74200.0
2009-01-21 13:05:00,3.62,3.63,3.62,3.62,12600.0,3.62,3.63,3.62,3.62,12600.0
2009-01-21 13:10:00,3.62,3.62,3.61,3.61,19400.0,3.62,3.62,3.61,3.61,19400.0
2009-01-21 13:15:00,3.61,3.61,3.6,3.6,29600.0,3.61,3.61,3.6,3.6,29600.0
2009-01-21 13:20:00,3.6,3.61,3.6,3.6,29000.0,3.6,3.61,3.6,3.6,29000.0
2009-01-21 13:25:00,3.6,3.61,3.6,3.6,38500.0,3.6,3.61,3.6,3.6,38500.0
2009-01-21 13:30:00,3.6,3.61,3.6,3.61,37200.0,3.6,3.61,3.6,3.61,37200.0
2009-01-21 13:35:00,3.61,3.62,3.61,3.61,10500.0,3.61,3.62,3.61,3.61,10500.0
2009-01-21 13:40:00,3.61,3.62,3.61,3.61,11800.0,3.61,3.62,3.61,3.61,11800.0
2009-01-21 13:45:00,3.61,3.62,3.6,3.6,24000.0,3.61,3.62,3.6,3.6,24000.0
2009-01-21 13:50:00,3.6,3.61,3.6,3.6,24100.0,3.6,3.61,3.6,3.6,24100.0
2009-01-21 13:55:00,3.6,3.61,3.6,3.6,30300.0,3.6,3.61,3.6,3.6,30300.0
2009-01-21 14:00:00,3.6,3.61,3.6,3.61,45800.0,3.6,3.61,3.6,3.61,45800.0
2009-01-21 14:05:00,3.61,3.62,3.61,3.62,92600.0,3.61,3.62,3.61,3.62,92600.0
2009-01-21 14:10:00,3.62,3.62,3.61,3.62,12300.0,3.62,3.62,3.61,3.62,12300.0
2009-01-21 14:15:00,3.62,3.62,3.61,3.62,20300.0,3.62,3.62,3.61,3.62,20300.0
2009-01-21 14:20:00,3.61,3.63,3.61,3.63,120000.0,3.61,3.63,3.61,3.63,120000.0
2009-01-21 14:25:00,3.63,3.63,3.62,3.63,2700.0,3.63,3.63,3.62,3.63,2700.0
2009-01-21 14:30:00,3.63,3.63,3.62,3.62,13500.0,3.63,3.63,3.62,3.62,13500.0
2009-01-21 14:35:00,3.63,3.63,3.62,3.63,19400.0,3.63,3.63,3.62,3.63,19400.0
2009-01-21 14:40:00,3.63,3.63,3.62,3.63,17800.0,3.63,3.63,3.62,3.63,17800.0
2009-01-21 14:45:00,3.63,3.66,3.62,3.66,29700.0,3.63,3.66,3.62,3.66,29700.0
2009-01-21 14:50:00,3.66,3.67,3.66,3.66,8500.0,3.66,3.67,3.66,3.66,8500.0
2009-01-21 14:55:00,3.67,3.7,3.66,3.68,55500.0,3.67,3.7,3.66,3.68,55500.0
2009-01-21 15:00:00,3.68,3.69,3.68,3.69,29500.0,3.68,3.69,3.68,3.69,29500.0
2009-01-21 15:05:00,3.69,3.73,3.68,3.73,49900.0,3.69,3.73,3.68,3.73,49900.0
2009-01-21 15:10:00,3.73,3.75,3.72,3.74,55100.0,3.73,3.75,3.72,3.74,55100.0
2009-01-21 15:15:00,3.74,3.76,3.74,3.76,45800.0,3.74,3.76,3.74,3.76,45800.0
2009-01-21 15:20:00,3.77,3.77,3.72,3.72,66700.0,3.77,3.77,3.72,3.72,66700.0
2009-01-21 15:25:00,3.72,3.73,3.71,3.73,48400.0,3.72,3.73,3.71,3.73,48400.0
2009-01-21 15:30:00,3.72,3.74,3.72,3.74,38400.0,3.72,3.74,3.72,3.74,38400.0
2009-01-21 15:35:00,3.73,3.75,3.73,3.75,52500.0,3.73,3.75,3.73,3.75,52500.0
2009-01-21 15:40:00,3.76,3.76,3.72,3.75,119900.0,3.76,3.76,3.72,3.75,119900.0
2009-01-21 15:45:00,3.75,3.77,3.74,3.75,81900.0,3.75,3.77,3.74,3.75,81900.0
2009-01-21 15:50:00,3.75,3.78,3.75,3.78,50800.0,3.75,3.78,3.75,3.78,50800.0
2009-01-21 15:55:00,3.78,3.82,3.77,3.79,143100.0,3.78,3.82,3.77,3.79,143100.0
2009-01-22 09:30:00,3.68,3.69,3.6,3.62,50600.0,3.68,3.69,3.6,3.62,50600.0
2009-01-22 09:35:00,3.62,3.62,3.58,3.6,44900.0,3.62,3.62,3.58,3.6,44900.0
2009-01-22 09:40:00,3.6,3.6,3.52,3.58,62200.0,3.6,3.6,3.52,3.58,62200.0
2009-01-22 09:45:00,3.58,3.58,3.54,3.57,57700.0,3.58,3.58,3.54,3.57,57700.0
2009-01-22 09:50:00,3.57,3.58,3.55,3.58,22800.0,3.57,3.58,3.55,3.58,22800.0
2009-01-22 09:55:00,3.58,3.58,3.55,3.56,14000.0,3.58,3.58,3.55,3.56,14000.0
2009-01-22 10:00:00,3.56,3.56,3.52,3.54,42900.0,3.56,3.56,3.52,3.54,42900.0
2009-01-22 10:05:00,3.54,3.55,3.51,3.55,26800.0,3.54,3.55,3.51,3.55,26800.0
2009-01-22 10:10:00,3.54,3.55,3.51,3.55,83900.0,3.54,3.55,3.51,3.55,83900.0
2009-01-22 10:15:00,3.55,3.57,3.55,3.57,44200.0,3.55,3.57,3.55,3.57,44200.0
2009-01-22 10:20:00,3.57,3.6,3.57,3.57,33400.0,3.57,3.6,3.57,3.57,33400.0
2009-01-22 10:25:00,3.57,3.58,3.56,3.56,16500.0,3.57,3.58,3.56,3.56,16500.0
2009-01-22 10:30:00,3.57,3.57,3.56,3.57,36500.0,3.57,3.57,3.56,3.57,36500.0
2009-01-22 10:35:00,3.57,3.59,3.57,3.57,19600.0,3.57,3.59,3.57,3.57,19600.0
2009-01-22 10:40:00,3.57,3.57,3.56,3.57,30400.0,3.57,3.57,3.56,3.57,30400.0
2009-01-22 10:45:00,3.56,3.57,3.53,3.53,20600.0,3.56,3.57,3.53,3.53,20600.0
2009-01-22 10:50:00,3.54,3.54,3.53,3.53,24500.0,3.54,3.54,3.53,3.53,24500.0
2009-01-22 10:55:00,3.54,3.57,3.54,3.57,66200.0,3.54,3.57,3.54,3.57,66200.0
2009-01-22 11:00:00,3.57,3.57,3.55,3.55,22300.0,3.57,3.57,3.55,3.55,22300.0
2009-01-22 11:05:00,3.56,3.56,3.55,3.55,14000.0,3.56,3.56,3.55,3.55,14000.0
2009-01-22 11:10:00,3.56,3.56,3.54,3.54,56900.0,3.56,3.56,3.54,3.54,56900.0
2009-01-22 11:15:00,3.55,3.56,3.53,3.55,26300.0,3.55,3.56,3.53,3.55,26300.0
2009-01-22 11:20:00,3.55,3.56,3.55,3.55,13100.0,3.55,3.56,3.55,3.55,13100.0
2009-01-22 11:25:00,3.55,3.56,3.55,3.56,12900.0,3.55,3.56,3.55,3.56,12900.0
2009-01-22 11:30:00,3.55,3.56,3.54,3.56,59500.0,3.55,3.56,3.54,3.56,59500.0
2009-01-22 11:35:00,3.55,3.56,3.55,3.56,15000.0,3.55,3.56,3.55,3.56,15000.0
2009-01-22 11:40:00,3.55,3.56,3.55,3.55,30800.0,3.55,3.56,3.55,3.55,30800.0
2009-01-22 11:45:00,3.55,3.55,3.53,3.53,22000.0,3.55,3.55,3.53,3.53,22000.0
2009-01-22 11:50:00,3.53,3.53,3.53,3.53,27200.0,3.53,3.53,3.53,3.53,27200.0
2009-01-22 11:55:00,3.53,3.53,3.52,3.53,14100.0,3.53,3.53,3.52,3.53,14100.0
2009-01-22 12:00:00,3.53,3.55,3.52,3.54,40500.0,3.53,3.55,3.52,3.54,40500.0
2009-01-22 12:05:00,3.54,3.57,3.54,3.56,52700.0,3.54,3.57,3.54,3.56,52700.0
2009-01-22 12:10:00,3.56,3.57,3.56,3.56,33700.0,3.56,3.57,3.56,3.56,33700.0
2009-01-22 12:15:00,3.56,3.56,3.56,3.56,10300.0,3.56,3.56,3.56,3.56,10300.0
2009-01-22 12:20:00,3.56,3.56,3.55,3.55,15500.0,3.56,3.56,3.55,3.55,15500.0
2009-01-22 12:25:00,3.55,3.57,3.55,3.56,20100.0,3.55,3.57,3.55,3.56,20100.0
2009-01-22 12:30:00,3.56,3.56,3.55,3.55,19300.0,3.56,3.56,3.55,3.55,19300.0
2009-01-22 12:35:00,3.55,3.56,3.55,3.55,8500.0,3.55,3.56,3.55,3.55,8500.0
2009-01-22 12:40:00,3.55,3.57,3.55,3.56,51200.0,3.55,3.57,3.55,3.56,51200.0
2009-01-22 12:45:00,3.55,3.56,3.55,3.56,9300.0,3.55,3.56,3.55,3.56,9300.0
2009-01-22 12:50:00,3.56,3.57,3.56,3.56,7200.0,3.56,3.57,3.56,3.56,7200.0
2009-01-22 12:55:00,3.56,3.57,3.55,3.56,22500.0,3.56,3.57,3.55,3.56,22500.0
2009-01-22 13:00:00,3.56,3.56,3.55,3.55,17900.0,3.56,3.56,3.55,3.55,17900.0
2009-01-22 13:05:00,3.55,3.55,3.55,3.55,12300.0,3.55,3.55,3.55,3.55,12300.0
2009-01-22 13:10:00,3.55,3.55,3.54,3.54,19600.0,3.55,3.55,3.54,3.54,19600.0
2009-01-22 13:15:00,3.54,3.55,3.53,3.53,17400.0,3.54,3.55,3.53,3.53,17400.0
2009-01-22 13:20:00,3.53,3.54,3.52,3.52,24900.0,3.53,3.54,3.52,3.52,24900.0
2009-01-22 13:25:00,3.52,3.53,3.52,3.53,39700.0,3.52,3.53,3.52,3.53,39700.0
2009-01-22 13:30:00,3.53,3.56,3.53,3.55,42300.0,3.53,3.56,3.53,3.55,42300.0
2009-01-22 13:35:00,3.56,3.56,3.55,3.55,8600.0,3.56,3.56,3.55,3.55,8600.0
2009-01-22 13:40:00,3.55,3.56,3.54,3.54,19600.0,3.55,3.56,3.54,3.54,19600.0
2009-01-22 13:45:00,3.54,3.59,3.54,3.59,62000.0,3.54,3.59,3.54,3.59,62000.0
2009-01-22 13:50:00,3.59,3.6,3.58,3.59,21300.0,3.59,3.6,3.58,3.59,21300.0
2009-01-22 13:55:00,3.6,3.6,3.59,3.6,8400.0,3.6,3.6,3.59,3.6,8400.0
2009-01-22 14:00:00,3.6,3.61,3.59,3.61,40600.0,3.6,3.61,3.59,3.61,40600.0
2009-01-22 14:05:00,3.61,3.62,3.6,3.62,12700.0,3.61,3.62,3.6,3.62,12700.0
2009-01-22 14:10:00,3.61,3.62,3.61,3.61,25000.0,3.61,3.62,3.61,3.61,25000.0
2009-01-22 14:15:00,3.62,3.63,3.61,3.63,17900.0,3.62,3.63,3.61,3.63,17900.0
2009-01-22 14:20:00,3.63,3.63,3.62,3.63,18800.0,3.63,3.63,3.62,3.63,18800.0
2009-01-22 14:25:00,3.63,3.63,3.61,3.61,28700.0,3.63,3.63,3.61,3.61,28700.0
2009-01-22 14:30:00,3.62,3.63,3.61,3.62,28600.0,3.62,3.63,3.61,3.62,28600.0
2009-01-22 14:35:00,3.62,3.64,3.62,3.63,25800.0,3.62,3.64,3.62,3.63,25800.0
2009-01-22 14:40:00,3.63,3.65,3.63,3.64,20100.0,3.63,3.65,3.63,3.64,20100.0
2009-01-22 14:45:00,3.64,3.64,3.57,3.57,50500.0,3.64,3.64,3.57,3.57,50500.0
2009-01-22 14:50:00,3.58,3.59,3.56,3.58,18000.0,3.58,3.59,3.56,3.58,18000.0
2009-01-22 14:55:00,3.59,3.59,3.57,3.57,18100.0,3.59,3.59,3.57,3.57,18100.0
2009-01-22 15:00:00,3.57,3.59,3.55,3.55,46800.0,3.57,3.59,3.55,3.55,46800.0
2009-01-22 15:05:00,3.54,3.54,3.53,3.53,17600.0,3.54,3.54,3.53,3.53,17600.0
2009-01-22 15:10:00,3.54,3.57,3.53,3.56,131500.0,3.54,3.57,3.53,3.56,131500.0
2009-01-22 15:15:00,3.56,3.57,3.52,3.52,293600.0,3.56,3.57,3.52,3.52,293600.0
2009-01-22 15:20:00,3.52,3.55,3.52,3.55,56500.0,3.52,3.55,3.52,3.55,56500.0
2009-01-22 15:25:00,3.55,3.57,3.54,3.56,40300.0,3.55,3.57,3.54,3.56,40300.0
2009-01-22 15:30:00,3.56,3.57,3.53,3.54,65200.0,3.56,3.57,3.53,3.54,65200.0
2009-01-22 15:35:00,3.55,3.55,3.54,3.54,32500.0,3.55,3.55,3.54,3.54,32500.0
2009-01-22 15:40:00,3.54,3.56,3.53,3.55,77000.0,3.54,3.56,3.53,3.55,77000.0
2009-01-22 15:45:00,3.55,3.56,3.55,3.55,86700.0,3.55,3.56,3.55,3.55,86700.0
2009-01-22 15:50:00,3.56,3.59,3.55,3.58,206000.0,3.56,3.59,3.55,3.58,206000.0
2009-01-22 15:55:00,3.58,3.59,3.51,3.53,648500.0,3.58,3.59,3.51,3.53,648500.0
2009-01-23 09:30:00,3.64,3.64,3.5,3.54,43700.0,3.64,3.64,3.5,3.54,43700.0
2009-01-23 09:35:00,3.54,3.54,3.5,3.52,34800.0,3.54,3.54,3.5,3.52,34800.0
2009-01-23 09:40:00,3.53,3.55,3.53,3.55,19000.0,3.53,3.55,3.53,3.55,19000.0
2009-01-23 09:45:00,3.55,3.58,3.52,3.53,25400.0,3.55,3.58,3.52,3.53,25400.0
2009-01-23 09:50:00,3.53,3.57,3.51,3.57,50500.0,3.53,3.57,3.51,3.57,50500.0
2009-01-23 09:55:00,3.57,3.58,3.55,3.56,37500.0,3.57,3.58,3.55,3.56,37500.0
2009-01-23 10:00:00,3.56,3.61,3.56,3.6,32300.0,3.56,3.61,3.56,3.6,32300.0
2009-01-23 10:05:00,3.6,3.6,3.56,3.59,64500.0,3.6,3.6,3.56,3.59,64500.0
2009-01-23 10:10:00,3.59,3.62,3.58,3.61,22200.0,3.59,3.62,3.58,3.61,22200.0
2009-01-23 10:15:00,3.62,3.64,3.62,3.63,25400.0,3.62,3.64,3.62,3.63,25400.0
2009-01-23 10:20:00,3.63,3.66,3.61,3.66,29600.0,3.63,3.66,3.61,3.66,29600.0
2009-01-23 10:25:00,3.66,3.67,3.65,3.65,12600.0,3.66,3.67,3.65,3.65,12600.0
2009-01-23 10:30:00,3.65,3.65,3.6,3.61,43100.0,3.65,3.65,3.6,3.61,43100.0
2009-01-23 10:35:00,3.61,3.62,3.61,3.61,10200.0,3.61,3.62,3.61,3.61,10200.0
2009-01-23 10:40:00,3.61,3.61,3.59,3.59,10900.0,3.61,3.61,3.59,3.59,10900.0
2009-01-23 10:45:00,3.59,3.61,3.58,3.61,14900.0,3.59,3.61,3.58,3.61,14900.0
2009-01-23 10:50:00,3.6,3.62,3.6,3.62,17300.0,3.6,3.62,3.6,3.62,17300.0
2009-01-23 10:55:00,3.63,3.63,3.62,3.62,1000.0,3.63,3.63,3.62,3.62,1000.0
2009-01-23 11:00:00,3.63,3.69,3.63,3.67,30900.0,3.63,3.69,3.63,3.67,30900.0
2009-01-23 11:05:00,3.68,3.68,3.66,3.66,12100.0,3.68,3.68,3.66,3.66,12100.0
2009-01-23 11:10:00,3.67,3.69,3.66,3.69,3400.0,3.67,3.69,3.66,3.69,3400.0
2009-01-23 11:15:00,3.69,3.7,3.69,3.69,16700.0,3.69,3.7,3.69,3.69,16700.0
2009-01-23 11:20:00,3.69,3.69,3.69,3.69,900.0,3.69,3.69,3.69,3.69,900.0
2009-01-23 11:25:00,3.69,3.7,3.69,3.69,4600.0,3.69,3.7,3.69,3.69,4600.0
2009-01-23 11:30:00,3.69,3.71,3.67,3.69,32000.0,3.69,3.71,3.67,3.69,32000.0
2009-01-23 11:35:00,3.69,3.71,3.68,3.71,8500.0,3.69,3.71,3.68,3.71,8500.0
2009-01-23 11:40:00,3.71,3.73,3.71,3.72,9500.0,3.71,3.73,3.71,3.72,9500.0
2009-01-23 11:45:00,3.71,3.71,3.68,3.69,9000.0,3.71,3.71,3.68,3.69,9000.0
2009-01-23 11:50:00,3.69,3.7,3.69,3.7,6900.0,3.69,3.7,3.69,3.7,6900.0
2009-01-23 11:55:00,3.7,3.7,3.68,3.69,2700.0,3.7,3.7,3.68,3.69,2700.0
2009-01-23 12:00:00,3.68,3.69,3.68,3.69,7700.0,3.68,3.69,3.68,3.69,7700.0
2009-01-23 12:05:00,3.69,3.71,3.69,3.7,6100.0,3.69,3.71,3.69,3.7,6100.0
2009-01-23 12:10:00,3.71,3.72,3.71,3.72,3500.0,3.71,3.72,3.71,3.72,3500.0
2009-01-23 12:15:00,3.72,3.73,3.72,3.72,7300.0,3.72,3.73,3.72,3.72,7300.0
2009-01-23 12:20:00,3.73,3.76,3.73,3.74,24300.0,3.73,3.76,3.73,3.74,24300.0
2009-01-23 12:25:00,3.74,3.75,3.74,3.75,12200.0,3.74,3.75,3.74,3.75,12200.0
2009-01-23 12:30:00,3.75,3.75,3.73,3.73,11600.0,3.75,3.75,3.73,3.73,11600.0
2009-01-23 12:35:00,3.73,3.73,3.7,3.73,22900.0,3.73,3.73,3.7,3.73,22900.0
2009-01-23 12:40:00,3.72,3.73,3.72,3.73,10100.0,3.72,3.73,3.72,3.73,10100.0
2009-01-23 12:45:00,3.73,3.76,3.73,3.76,18600.0,3.73,3.76,3.73,3.76,18600.0
2009-01-23 12:50:00,3.76,3.76,3.73,3.73,41200.0,3.76,3.76,3.73,3.73,41200.0
2009-01-23 12:55:00,3.73,3.75,3.72,3.74,18600.0,3.73,3.75,3.72,3.74,18600.0
2009-01-23 13:00:00,3.73,3.76,3.73,3.76,166700.0,3.73,3.76,3.73,3.76,166700.0
2009-01-23 13:05:00,3.76,3.82,3.76,3.8,366000.0,3.76,3.82,3.76,3.8,366000.0
2009-01-23 13:10:00,3.8,3.81,3.8,3.81,12100.0,3.8,3.81,3.8,3.81,12100.0
2009-01-23 13:15:00,3.81,3.84,3.8,3.83,39600.0,3.81,3.84,3.8,3.83,39600.0
2009-01-23 13:20:00,3.84,3.84,3.82,3.82,8100.0,3.84,3.84,3.82,3.82,8100.0
2009-01-23 13:25:00,3.82,3.82,3.82,3.82,1900.0,3.82,3.82,3.82,3.82,1900.0
2009-01-23 13:30:00,3.82,3.85,3.82,3.85,65600.0,3.82,3.85,3.82,3.85,65600.0
2009-01-23 13:35:00,3.85,3.88,3.85,3.86,32100.0,3.85,3.88,3.85,3.86,32100.0
2009-01-23 13:40:00,3.87,3.89,3.87,3.88,27200.0,3.87,3.89,3.87,3.88,27200.0
2009-01-23 13:45:00,3.89,3.9,3.85,3.85,228100.0,3.89,3.9,3.85,3.85,228100.0
2009-01-23 13:50:00,3.85,3.85,3.8,3.8,84800.0,3.85,3.85,3.8,3.8,84800.0
2009-01-23 13:55:00,3.8,3.82,3.78,3.78,106900.0,3.8,3.82,3.78,3.78,106900.0
2009-01-23 14:00:00,3.78,3.81,3.77,3.79,103200.0,3.78,3.81,3.77,3.79,103200.0
2009-01-23 14:05:00,3.8,3.82,3.79,3.81,11300.0,3.8,3.82,3.79,3.81,11300.0
2009-01-23 14:10:00,3.81,3.82,3.8,3.8,13200.0,3.81,3.82,3.8,3.8,13200.0
2009-01-23 14:15:00,3.8,3.81,3.8,3.81,2400.0,3.8,3.81,3.8,3.81,2400.0
2009-01-23 14:20:00,3.8,3.81,3.8,3.81,22300.0,3.8,3.81,3.8,3.81,22300.0
2009-01-23 14:25:00,3.81,3.81,3.79,3.81,11800.0,3.81,3.81,3.79,3.81,11800.0
2009-01-23 14:30:00,3.81,3.81,3.8,3.8,12800.0,3.81,3.81,3.8,3.8,12800.0
2009-01-23 14:35:00,3.81,3.81,3.8,3.8,3000.0,3.81,3.81,3.8,3.8,3000.0
2009-01-23 14:40:00,3.8,3.81,3.8,3.8,11100.0,3.8,3.81,3.8,3.8,11100.0
2009-01-23 14:45:00,3.8,3.81,3.79,3.81,16000.0,3.8,3.81,3.79,3.81,16000.0
2009-01-23 14:50:00,3.8,3.81,3.75,3.77,46300.0,3.8,3.81,3.75,3.77,46300.0
2009-01-23 14:55:00,3.76,3.77,3.75,3.77,13200.0,3.76,3.77,3.75,3.77,13200.0
2009-01-23 15:00:00,3.77,3.81,3.75,3.81,52200.0,3.77,3.81,3.75,3.81,52200.0
2009-01-23 15:05:00,3.81,3.81,3.79,3.8,32100.0,3.81,3.81,3.79,3.8,32100.0
2009-01-23 15:10:00,3.79,3.81,3.78,3.81,47000.0,3.79,3.81,3.78,3.81,47000.0
2009-01-23 15:15:00,3.8,3.81,3.8,3.81,36700.0,3.8,3.81,3.8,3.81,36700.0
2009-01-23 15:20:00,3.81,3.84,3.8,3.83,51500.0,3.81,3.84,3.8,3.83,51500.0
2009-01-23 15:25:00,3.83,3.85,3.82,3.84,38200.0,3.83,3.85,3.82,3.84,38200.0
2009-01-23 15:30:00,3.84,3.84,3.82,3.82,43000.0,3.84,3.84,3.82,3.82,43000.0
2009-01-23 15:35:00,3.83,3.87,3.82,3.86,50100.0,3.83,3.87,3.82,3.86,50100.0
2009-01-23 15:40:00,3.86,3.88,3.86,3.87,64000.0,3.86,3.88,3.86,3.87,64000.0
2009-01-23 15:45:00,3.86,3.87,3.85,3.86,65200.0,3.86,3.87,3.85,3.86,65200.0
2009-01-23 15:50:00,3.86,3.88,3.85,3.86,82000.0,3.86,3.88,3.85,3.86,82000.0
2009-01-23 15:55:00,3.86,3.87,3.85,3.86,90300.0,3.86,3.87,3.85,3.86,90300.0
2009-01-26 09:30:00,3.95,3.95,3.91,3.93,47600.0,3.95,3.95,3.91,3.93,47600.0
2009-01-26 09:35:00,3.93,3.96,3.92,3.96,17500.0,3.93,3.96,3.92,3.96,17500.0
2009-01-26 09:40:00,3.95,3.98,3.94,3.98,12300.0,3.95,3.98,3.94,3.98,12300.0
2009-01-26 09:45:00,3.98,4.01,3.97,3.98,31300.0,3.98,4.01,3.97,3.98,31300.0
2009-01-26 09:50:00,3.98,3.99,3.96,3.98,22000.0,3.98,3.99,3.96,3.98,22000.0
2009-01-26 09:55:00,3.98,4.0,3.95,3.98,35200.0,3.98,4.0,3.95,3.98,35200.0
2009-01-26 10:00:00,3.99,4.03,3.99,4.02,15300.0,3.99,4.03,3.99,4.02,15300.0
2009-01-26 10:05:00,4.02,4.03,4.02,4.02,13300.0,4.02,4.03,4.02,4.02,13300.0
2009-01-26 10:10:00,4.01,4.06,4.0,4.06,47200.0,4.01,4.06,4.0,4.06,47200.0
2009-01-26 10:15:00,4.05,4.08,4.04,4.08,69800.0,4.05,4.08,4.04,4.08,69800.0
2009-01-26 10:20:00,4.08,4.09,4.06,4.08,131300.0,4.08,4.09,4.06,4.08,131300.0
2009-01-26 10:25:00,4.08,4.1,4.08,4.09,132200.0,4.08,4.1,4.08,4.09,132200.0
2009-01-26 10:30:00,4.09,4.09,4.08,4.09,18900.0,4.09,4.09,4.08,4.09,18900.0
2009-01-26 10:35:00,4.09,4.1,4.07,4.07,37600.0,4.09,4.1,4.07,4.07,37600.0
2009-01-26 10:40:00,4.06,4.08,4.05,4.05,24100.0,4.06,4.08,4.05,4.05,24100.0
2009-01-26 10:45:00,4.06,4.07,4.05,4.07,5600.0,4.06,4.07,4.05,4.07,5600.0
2009-01-26 10:50:00,4.07,4.07,4.05,4.05,6900.0,4.07,4.07,4.05,4.05,6900.0
2009-01-26 10:55:00,4.06,4.09,4.05,4.07,56400.0,4.06,4.09,4.05,4.07,56400.0
2009-01-26 11:00:00,4.07,4.09,4.06,4.08,44300.0,4.07,4.09,4.06,4.08,44300.0
2009-01-26 11:05:00,4.08,4.08,4.06,4.06,5400.0,4.08,4.08,4.06,4.06,5400.0
2009-01-26 11:10:00,4.05,4.07,4.05,4.07,10500.0,4.05,4.07,4.05,4.07,10500.0
2009-01-26 11:15:00,4.07,4.07,4.05,4.05,23700.0,4.07,4.07,4.05,4.05,23700.0
2009-01-26 11:20:00,4.05,4.07,4.05,4.07,24600.0,4.05,4.07,4.05,4.07,24600.0
2009-01-26 11:25:00,4.07,4.07,4.06,4.07,3600.0,4.07,4.07,4.06,4.07,3600.0
2009-01-26 11:30:00,4.07,4.07,4.05,4.05,19800.0,4.07,4.07,4.05,4.05,19800.0
2009-01-26 11:35:00,4.06,4.08,4.06,4.08,50600.0,4.06,4.08,4.06,4.08,50600.0
2009-01-26 11:40:00,4.08,4.1,4.08,4.1,49900.0,4.08,4.1,4.08,4.1,49900.0
2009-01-26 11:45:00,4.1,4.11,4.05,4.06,42600.0,4.1,4.11,4.05,4.06,42600.0
2009-01-26 11:50:00,4.05,4.06,4.05,4.05,6600.0,4.05,4.06,4.05,4.05,6600.0
2009-01-26 11:55:00,4.05,4.06,4.05,4.05,21000.0,4.05,4.06,4.05,4.05,21000.0
2009-01-26 12:00:00,4.05,4.07,4.05,4.07,39900.0,4.05,4.07,4.05,4.07,39900.0
2009-01-26 12:05:00,4.07,4.08,4.07,4.08,7500.0,4.07,4.08,4.07,4.08,7500.0
2009-01-26 12:10:00,4.07,4.08,4.05,4.06,8700.0,4.07,4.08,4.05,4.06,8700.0
2009-01-26 12:15:00,4.05,4.06,4.04,4.05,39200.0,4.05,4.06,4.04,4.05,39200.0
2009-01-26 12:20:00,4.05,4.06,4.05,4.05,13800.0,4.05,4.06,4.05,4.05,13800.0
2009-01-26 12:25:00,4.05,4.06,4.05,4.05,18800.0,4.05,4.06,4.05,4.05,18800.0
2009-01-26 12:30:00,4.05,4.06,4.02,4.02,18100.0,4.05,4.06,4.02,4.02,18100.0
2009-01-26 12:35:00,4.01,4.01,3.99,3.99,16100.0,4.01,4.01,3.99,3.99,16100.0
2009-01-26 12:40:00,3.99,4.01,3.99,4.01,60900.0,3.99,4.01,3.99,4.01,60900.0
2009-01-26 12:45:00,4.01,4.01,3.99,4.0,7400.0,4.01,4.01,3.99,4.0,7400.0
2009-01-26 12:50:00,3.99,3.99,3.98,3.98,15300.0,3.99,3.99,3.98,3.98,15300.0
2009-01-26 12:55:00,3.98,3.98,3.97,3.97,13200.0,3.98,3.98,3.97,3.97,13200.0
2009-01-26 13:00:00,3.96,3.97,3.95,3.95,13300.0,3.96,3.97,3.95,3.95,13300.0
2009-01-26 13:05:00,3.95,3.95,3.93,3.93,18600.0,3.95,3.95,3.93,3.93,18600.0
2009-01-26 13:10:00,3.93,3.94,3.93,3.93,15600.0,3.93,3.94,3.93,3.93,15600.0
2009-01-26 13:15:00,3.93,3.94,3.92,3.92,11200.0,3.93,3.94,3.92,3.92,11200.0
2009-01-26 13:20:00,3.92,3.94,3.91,3.94,26700.0,3.92,3.94,3.91,3.94,26700.0
2009-01-26 13:25:00,3.93,3.95,3.93,3.95,28900.0,3.93,3.95,3.93,3.95,28900.0
2009-01-26 13:30:00,3.95,3.96,3.93,3.93,33800.0,3.95,3.96,3.93,3.93,33800.0
2009-01-26 13:35:00,3.94,3.94,3.91,3.92,24600.0,3.94,3.94,3.91,3.92,24600.0
2009-01-26 13:40:00,3.91,3.92,3.91,3.91,9800.0,3.91,3.92,3.91,3.91,9800.0
2009-01-26 13:45:00,3.91,3.92,3.9,3.9,15700.0,3.91,3.92,3.9,3.9,15700.0
2009-01-26 13:50:00,3.9,3.9,3.86,3.89,47000.0,3.9,3.9,3.86,3.89,47000.0
2009-01-26 13:55:00,3.88,3.88,3.86,3.86,25000.0,3.88,3.88,3.86,3.86,25000.0
2009-01-26 14:00:00,3.87,3.88,3.82,3.82,31300.0,3.87,3.88,3.82,3.82,31300.0
2009-01-26 14:05:00,3.82,3.84,3.79,3.8,36400.0,3.82,3.84,3.79,3.8,36400.0
2009-01-26 14:10:00,3.8,3.81,3.8,3.8,2100.0,3.8,3.81,3.8,3.8,2100.0
2009-01-26 14:15:00,3.8,3.83,3.78,3.83,56900.0,3.8,3.83,3.78,3.83,56900.0
2009-01-26 14:20:00,3.83,3.86,3.82,3.86,35000.0,3.83,3.86,3.82,3.86,35000.0
2009-01-26 14:25:00,3.85,3.89,3.85,3.87,68200.0,3.85,3.89,3.85,3.87,68200.0
2009-01-26 14:30:00,3.87,3.87,3.84,3.84,24300.0,3.87,3.87,3.84,3.84,24300.0
2009-01-26 14:35:00,3.84,3.85,3.84,3.84,15800.0,3.84,3.85,3.84,3.84,15800.0
2009-01-26 14:40:00,3.84,3.86,3.84,3.86,50700.0,3.84,3.86,3.84,3.86,50700.0
2009-01-26 14:45:00,3.85,3.86,3.82,3.86,45300.0,3.85,3.86,3.82,3.86,45300.0
2009-01-26 14:50:00,3.86,3.89,3.86,3.89,26100.0,3.86,3.89,3.86,3.89,26100.0
2009-01-26 14:55:00,3.88,3.92,3.87,3.91,40400.0,3.88,3.92,3.87,3.91,40400.0
2009-01-26 15:00:00,3.9,3.94,3.89,3.91,53100.0,3.9,3.94,3.89,3.91,53100.0
2009-01-26 15:05:00,3.91,3.93,3.9,3.93,29800.0,3.91,3.93,3.9,3.93,29800.0
2009-01-26 15:10:00,3.93,3.95,3.9,3.9,57800.0,3.93,3.95,3.9,3.9,57800.0
2009-01-26 15:15:00,3.91,3.91,3.88,3.88,22700.0,3.91,3.91,3.88,3.88,22700.0
2009-01-26 15:20:00,3.89,3.93,3.88,3.92,51600.0,3.89,3.93,3.88,3.92,51600.0
2009-01-26 15:25:00,3.92,3.94,3.91,3.93,21400.0,3.92,3.94,3.91,3.93,21400.0
2009-01-26 15:30:00,3.94,3.94,3.9,3.91,26000.0,3.94,3.94,3.9,3.91,26000.0
2009-01-26 15:35:00,3.91,3.94,3.9,3.9,64800.0,3.91,3.94,3.9,3.9,64800.0
2009-01-26 15:40:00,3.89,3.91,3.88,3.89,59100.0,3.89,3.91,3.88,3.89,59100.0
2009-01-26 15:45:00,3.89,3.9,3.88,3.9,61300.0,3.89,3.9,3.88,3.9,61300.0
2009-01-26 15:50:00,3.9,3.91,3.88,3.91,48800.0,3.9,3.91,3.88,3.91,48800.0
2009-01-26 15:55:00,3.9,3.91,3.9,3.91,106700.0,3.9,3.91,3.9,3.91,106700.0
2009-01-27 09:30:00,3.9,3.9,3.81,3.9,7800.0,3.9,3.9,3.81,3.9,7800.0
2009-01-27 09:35:00,3.9,4.0,3.9,4.0,25300.0,3.9,4.0,3.9,4.0,25300.0
2009-01-27 09:40:00,4.01,4.02,4.0,4.01,8600.0,4.01,4.02,4.0,4.01,8600.0
2009-01-27 09:45:00,4.01,4.05,4.0,4.03,65900.0,4.01,4.05,4.0,4.03,65900.0
2009-01-27 09:50:00,4.04,4.05,4.03,4.04,22200.0,4.04,4.05,4.03,4.04,22200.0
2009-01-27 09:55:00,4.04,4.04,3.99,4.0,10500.0,4.04,4.04,3.99,4.0,10500.0
2009-01-27 10:00:00,4.0,4.0,3.95,3.96,17100.0,4.0,4.0,3.95,3.96,17100.0
2009-01-27 10:05:00,3.96,3.96,3.91,3.92,5700.0,3.96,3.96,3.91,3.92,5700.0
2009-01-27 10:10:00,3.92,3.92,3.92,3.92,1700.0,3.92,3.92,3.92,3.92,1700.0
2009-01-27 10:15:00,3.92,3.92,3.92,3.92,1300.0,3.92,3.92,3.92,3.92,1300.0
2009-01-27 10:20:00,3.92,3.98,3.92,3.96,33600.0,3.92,3.98,3.92,3.96,33600.0
2009-01-27 10:25:00,3.95,3.96,3.95,3.96,1900.0,3.95,3.96,3.95,3.96,1900.0
2009-01-27 10:30:00,3.96,3.96,3.95,3.95,13000.0,3.96,3.96,3.95,3.95,13000.0
2009-01-27 10:35:00,3.95,3.98,3.95,3.98,9400.0,3.95,3.98,3.95,3.98,9400.0
2009-01-27 10:40:00,3.98,3.99,3.98,3.99,4300.0,3.98,3.99,3.98,3.99,4300.0
2009-01-27 10:45:00,3.99,3.99,3.99,3.99,1800.0,3.99,3.99,3.99,3.99,1800.0
2009-01-27 10:50:00,3.99,4.01,3.99,4.01,5800.0,3.99,4.01,3.99,4.01,5800.0
2009-01-27 10:55:00,4.0,4.02,4.0,4.01,23100.0,4.0,4.02,4.0,4.01,23100.0
2009-01-27 11:00:00,4.01,4.01,4.0,4.0,7900.0,4.01,4.01,4.0,4.0,7900.0
2009-01-27 11:05:00,4.01,4.03,4.0,4.03,35700.0,4.01,4.03,4.0,4.03,35700.0
2009-01-27 11:10:00,4.03,4.03,4.02,4.03,21500.0,4.03,4.03,4.02,4.03,21500.0
2009-01-27 11:15:00,4.03,4.05,4.02,4.05,6500.0,4.03,4.05,4.02,4.05,6500.0
2009-01-27 11:20:00,4.05,4.05,4.02,4.03,7900.0,4.05,4.05,4.02,4.03,7900.0
2009-01-27 11:25:00,4.02,4.05,4.02,4.04,24900.0,4.02,4.05,4.02,4.04,24900.0
2009-01-27 11:30:00,4.05,4.05,4.04,4.05,6100.0,4.05,4.05,4.04,4.05,6100.0
2009-01-27 11:35:00,4.04,4.05,4.04,4.05,3900.0,4.04,4.05,4.04,4.05,3900.0
2009-01-27 11:40:00,4.04,4.05,4.04,4.05,12500.0,4.04,4.05,4.04,4.05,12500.0
2009-01-27 11:45:00,4.05,4.05,4.03,4.04,13300.0,4.05,4.05,4.03,4.04,13300.0
2009-01-27 11:50:00,4.03,4.03,4.01,4.02,17100.0,4.03,4.03,4.01,4.02,17100.0
2009-01-27 11:55:00,4.02,4.02,4.01,4.01,7100.0,4.02,4.02,4.01,4.01,7100.0
2009-01-27 12:00:00,4.0,4.01,4.0,4.01,10800.0,4.0,4.01,4.0,4.01,10800.0
2009-01-27 12:05:00,4.01,4.04,4.01,4.04,15000.0,4.01,4.04,4.01,4.04,15000.0
2009-01-27 12:10:00,4.04,4.05,4.03,4.04,8600.0,4.04,4.05,4.03,4.04,8600.0
2009-01-27 12:15:00,4.04,4.04,4.03,4.04,1000.0,4.04,4.04,4.03,4.04,1000.0
2009-01-27 12:20:00,4.04,4.04,4.03,4.03,2600.0,4.04,4.04,4.03,4.03,2600.0
2009-01-27 12:25:00,4.04,4.07,4.04,4.07,28500.0,4.04,4.07,4.04,4.07,28500.0
2009-01-27 12:30:00,4.07,4.07,4.06,4.07,1000.0,4.07,4.07,4.06,4.07,1000.0
2009-01-27 12:35:00,4.06,4.07,4.06,4.07,800.0,4.06,4.07,4.06,4.07,800.0
2009-01-27 12:40:00,4.07,4.07,4.06,4.07,1200.0,4.07,4.07,4.06,4.07,1200.0
2009-01-27 12:45:00,4.06,4.07,4.05,4.05,8300.0,4.06,4.07,4.05,4.05,8300.0
2009-01-27 12:50:00,4.05,4.05,4.04,4.04,8000.0,4.05,4.05,4.04,4.04,8000.0
2009-01-27 12:55:00,4.04,4.04,4.03,4.04,6000.0,4.04,4.04,4.03,4.04,6000.0
2009-01-27 13:00:00,4.05,4.05,4.04,4.05,7300.0,4.05,4.05,4.04,4.05,7300.0
2009-01-27 13:05:00,4.04,4.04,4.03,4.04,5400.0,4.04,4.04,4.03,4.04,5400.0
2009-01-27 13:10:00,4.04,4.06,4.04,4.05,16400.0,4.04,4.06,4.04,4.05,16400.0
2009-01-27 13:15:00,4.05,4.06,4.04,4.04,5400.0,4.05,4.06,4.04,4.04,5400.0
2009-01-27 13:20:00,4.05,4.05,4.05,4.05,3300.0,4.05,4.05,4.05,4.05,3300.0
2009-01-27 13:25:00,4.05,4.06,4.03,4.03,10100.0,4.05,4.06,4.03,4.03,10100.0
2009-01-27 13:30:00,4.04,4.04,4.04,4.04,400.0,4.04,4.04,4.04,4.04,400.0
2009-01-27 13:35:00,4.04,4.04,4.03,4.03,2200.0,4.04,4.04,4.03,4.03,2200.0
2009-01-27 13:40:00,4.03,4.05,4.03,4.04,9600.0,4.03,4.05,4.03,4.04,9600.0
2009-01-27 13:45:00,4.03,4.04,4.03,4.04,1500.0,4.03,4.04,4.03,4.04,1500.0
2009-01-27 13:50:00,4.04,4.04,4.04,4.04,900.0,4.04,4.04,4.04,4.04,900.0
2009-01-27 13:55:00,4.04,4.04,4.03,4.04,1400.0,4.04,4.04,4.03,4.04,1400.0
2009-01-27 14:00:00,4.03,4.03,4.02,4.03,7100.0,4.03,4.03,4.02,4.03,7100.0
2009-01-27 14:05:00,4.03,4.03,4.01,4.03,10500.0,4.03,4.03,4.01,4.03,10500.0
2009-01-27 14:10:00,4.02,4.03,4.01,4.02,7200.0,4.02,4.03,4.01,4.02,7200.0
2009-01-27 14:15:00,4.02,4.03,4.01,4.03,4800.0,4.02,4.03,4.01,4.03,4800.0
2009-01-27 14:20:00,4.03,4.03,4.02,4.02,7000.0,4.03,4.03,4.02,4.02,7000.0
2009-01-27 14:25:00,4.02,4.03,4.02,4.03,7400.0,4.02,4.03,4.02,4.03,7400.0
2009-01-27 14:30:00,4.03,4.03,4.01,4.02,18600.0,4.03,4.03,4.01,4.02,18600.0
2009-01-27 14:35:00,4.02,4.04,4.02,4.04,23700.0,4.02,4.04,4.02,4.04,23700.0
2009-01-27 14:40:00,4.04,4.05,4.04,4.05,3700.0,4.04,4.05,4.04,4.05,3700.0
2009-01-27 14:45:00,4.04,4.04,4.03,4.04,11700.0,4.04,4.04,4.03,4.04,11700.0
2009-01-27 14:50:00,4.04,4.06,4.03,4.05,15900.0,4.04,4.06,4.03,4.05,15900.0
2009-01-27 14:55:00,4.06,4.09,4.05,4.08,42600.0,4.06,4.09,4.05,4.08,42600.0
2009-01-27 15:00:00,4.08,4.08,4.04,4.05,9600.0,4.08,4.08,4.04,4.05,9600.0
2009-01-27 15:05:00,4.05,4.06,4.05,4.06,9000.0,4.05,4.06,4.05,4.06,9000.0
2009-01-27 15:10:00,4.05,4.07,4.05,4.07,11500.0,4.05,4.07,4.05,4.07,11500.0
2009-01-27 15:15:00,4.07,4.07,4.06,4.07,4700.0,4.07,4.07,4.06,4.07,4700.0
2009-01-27 15:20:00,4.06,4.09,4.06,4.09,20200.0,4.06,4.09,4.06,4.09,20200.0
2009-01-27 15:25:00,4.09,4.1,4.08,4.1,30800.0,4.09,4.1,4.08,4.1,30800.0
2009-01-27 15:30:00,4.09,4.09,4.05,4.06,18800.0,4.09,4.09,4.05,4.06,18800.0
2009-01-27 15:35:00,4.06,4.06,4.05,4.06,11300.0,4.06,4.06,4.05,4.06,11300.0
2009-01-27 15:40:00,4.06,4.06,4.05,4.06,19600.0,4.06,4.06,4.05,4.06,19600.0
2009-01-27 15:45:00,4.06,4.08,4.05,4.06,25100.0,4.06,4.08,4.05,4.06,25100.0
2009-01-27 15:50:00,4.06,4.07,4.05,4.07,22000.0,4.06,4.07,4.05,4.07,22000.0
2009-01-27 15:55:00,4.07,4.08,4.04,4.06,81700.0,4.07,4.08,4.04,4.06,81700.0
2009-01-28 09:30:00,4.12,4.12,4.08,4.09,19100.0,4.12,4.12,4.08,4.09,19100.0
2009-01-28 09:35:00,4.09,4.19,4.09,4.12,25500.0,4.09,4.19,4.09,4.12,25500.0
2009-01-28 09:40:00,4.13,4.16,4.08,4.08,43300.0,4.13,4.16,4.08,4.08,43300.0
2009-01-28 09:45:00,4.07,4.09,4.04,4.09,16400.0,4.07,4.09,4.04,4.09,16400.0
2009-01-28 09:50:00,4.08,4.12,4.08,4.12,24200.0,4.08,4.12,4.08,4.12,24200.0
2009-01-28 09:55:00,4.11,4.11,4.05,4.05,40600.0,4.11,4.11,4.05,4.05,40600.0
2009-01-28 10:00:00,4.05,4.05,4.04,4.04,11800.0,4.05,4.05,4.04,4.04,11800.0
2009-01-28 10:05:00,4.04,4.06,4.03,4.05,11000.0,4.04,4.06,4.03,4.05,11000.0
2009-01-28 10:10:00,4.05,4.05,4.05,4.05,4800.0,4.05,4.05,4.05,4.05,4800.0
2009-01-28 10:15:00,4.06,4.06,4.05,4.05,9300.0,4.06,4.06,4.05,4.05,9300.0
2009-01-28 10:20:00,4.05,4.05,4.05,4.05,5600.0,4.05,4.05,4.05,4.05,5600.0
2009-01-28 10:25:00,4.04,4.04,4.03,4.04,19300.0,4.04,4.04,4.03,4.04,19300.0
2009-01-28 10:30:00,4.04,4.06,4.04,4.04,265400.0,4.04,4.06,4.04,4.04,265400.0
2009-01-28 10:35:00,4.05,4.08,4.05,4.07,30800.0,4.05,4.08,4.05,4.07,30800.0
2009-01-28 10:40:00,4.08,4.08,4.03,4.03,50200.0,4.08,4.08,4.03,4.03,50200.0
2009-01-28 10:45:00,4.03,4.03,4.0,4.01,49000.0,4.03,4.03,4.0,4.01,49000.0
2009-01-28 10:50:00,4.0,4.0,3.97,3.98,27600.0,4.0,4.0,3.97,3.98,27600.0
2009-01-28 10:55:00,3.97,3.98,3.97,3.97,5300.0,3.97,3.98,3.97,3.97,5300.0
2009-01-28 11:00:00,3.97,3.98,3.97,3.97,5000.0,3.97,3.98,3.97,3.97,5000.0
2009-01-28 11:05:00,3.97,3.99,3.96,3.99,58500.0,3.97,3.99,3.96,3.99,58500.0
2009-01-28 11:10:00,4.0,4.05,3.99,4.02,88800.0,4.0,4.05,3.99,4.02,88800.0
2009-01-28 11:15:00,4.01,4.04,3.99,4.04,66100.0,4.01,4.04,3.99,4.04,66100.0
2009-01-28 11:20:00,4.04,4.09,4.04,4.07,41300.0,4.04,4.09,4.04,4.07,41300.0
2009-01-28 11:25:00,4.06,4.07,4.06,4.06,8500.0,4.06,4.07,4.06,4.06,8500.0
2009-01-28 11:30:00,4.06,4.07,4.04,4.07,73600.0,4.06,4.07,4.04,4.07,73600.0
2009-01-28 11:35:00,4.07,4.09,3.99,4.06,78700.0,4.07,4.09,3.99,4.06,78700.0
2009-01-28 11:40:00,4.06,4.06,4.05,4.05,14400.0,4.06,4.06,4.05,4.05,14400.0
2009-01-28 11:45:00,4.05,4.06,4.05,4.06,600.0,4.05,4.06,4.05,4.06,600.0
2009-01-28 11:50:00,4.06,4.06,4.05,4.06,3100.0,4.06,4.06,4.05,4.06,3100.0
2009-01-28 11:55:00,4.06,4.07,4.05,4.07,16600.0,4.06,4.07,4.05,4.07,16600.0
2009-01-28 12:00:00,4.07,4.1,4.07,4.1,7200.0,4.07,4.1,4.07,4.1,7200.0
2009-01-28 12:05:00,4.1,4.12,4.1,4.12,86200.0,4.1,4.12,4.1,4.12,86200.0
2009-01-28 12:10:00,4.12,4.12,4.1,4.11,32200.0,4.12,4.12,4.1,4.11,32200.0
2009-01-28 12:15:00,4.12,4.15,4.12,4.15,14100.0,4.12,4.15,4.12,4.15,14100.0
2009-01-28 12:20:00,4.15,4.17,4.14,4.17,48000.0,4.15,4.17,4.14,4.17,48000.0
2009-01-28 12:25:00,4.17,4.17,4.16,4.16,10400.0,4.17,4.17,4.16,4.16,10400.0
2009-01-28 12:30:00,4.16,4.17,4.16,4.17,7400.0,4.16,4.17,4.16,4.17,7400.0
2009-01-28 12:35:00,4.16,4.17,4.16,4.17,11300.0,4.16,4.17,4.16,4.17,11300.0
2009-01-28 12:40:00,4.17,4.17,4.16,4.16,13500.0,4.17,4.17,4.16,4.16,13500.0
2009-01-28 12:45:00,4.17,4.18,4.16,4.17,27200.0,4.17,4.18,4.16,4.17,27200.0
2009-01-28 12:50:00,4.16,4.17,4.15,4.15,18300.0,4.16,4.17,4.15,4.15,18300.0
2009-01-28 12:55:00,4.15,4.15,4.12,4.12,10600.0,4.15,4.15,4.12,4.12,10600.0
2009-01-28 13:00:00,4.13,4.13,4.12,4.12,2500.0,4.13,4.13,4.12,4.12,2500.0
2009-01-28 13:05:00,4.12,4.17,4.12,4.16,46000.0,4.12,4.17,4.12,4.16,46000.0
2009-01-28 13:10:00,4.16,4.16,4.16,4.16,500.0,4.16,4.16,4.16,4.16,500.0
2009-01-28 13:15:00,4.16,4.17,4.15,4.16,3200.0,4.16,4.17,4.15,4.16,3200.0
2009-01-28 13:20:00,4.15,4.17,4.15,4.17,17400.0,4.15,4.17,4.15,4.17,17400.0
2009-01-28 13:25:00,4.16,4.17,4.16,4.17,7200.0,4.16,4.17,4.16,4.17,7200.0
2009-01-28 13:30:00,4.16,4.17,4.16,4.17,2200.0,4.16,4.17,4.16,4.17,2200.0
2009-01-28 13:35:00,4.17,4.18,4.16,4.17,9900.0,4.17,4.18,4.16,4.17,9900.0
2009-01-28 13:40:00,4.16,4.16,4.16,4.16,1100.0,4.16,4.16,4.16,4.16,1100.0
2009-01-28 13:45:00,4.16,4.17,4.16,4.16,5100.0,4.16,4.17,4.16,4.16,5100.0
2009-01-28 13:50:00,4.16,4.16,4.16,4.16,1000.0,4.16,4.16,4.16,4.16,1000.0
2009-01-28 13:55:00,4.16,4.16,4.14,4.14,21400.0,4.16,4.16,4.14,4.14,21400.0
2009-01-28 14:00:00,4.14,4.15,4.14,4.15,1800.0,4.14,4.15,4.14,4.15,1800.0
2009-01-28 14:05:00,4.14,4.14,4.13,4.13,3300.0,4.14,4.14,4.13,4.13,3300.0
2009-01-28 14:10:00,4.13,4.14,4.12,4.12,22300.0,4.13,4.14,4.12,4.12,22300.0
2009-01-28 14:15:00,4.11,4.12,4.1,4.12,16200.0,4.11,4.12,4.1,4.12,16200.0
2009-01-28 14:20:00,4.12,4.14,4.12,4.13,24600.0,4.12,4.14,4.12,4.13,24600.0
2009-01-28 14:25:00,4.14,4.16,4.13,4.14,60000.0,4.14,4.16,4.13,4.14,60000.0
2009-01-28 14:30:00,4.15,4.16,4.14,4.15,15600.0,4.15,4.16,4.14,4.15,15600.0
2009-01-28 14:35:00,4.15,4.18,4.14,4.18,71900.0,4.15,4.18,4.14,4.18,71900.0
2009-01-28 14:40:00,4.17,4.18,4.17,4.18,15000.0,4.17,4.18,4.17,4.18,15000.0
2009-01-28 14:45:00,4.18,4.2,4.18,4.19,32000.0,4.18,4.2,4.18,4.19,32000.0
2009-01-28 14:50:00,4.19,4.19,4.18,4.18,15600.0,4.19,4.19,4.18,4.18,15600.0
2009-01-28 14:55:00,4.19,4.2,4.18,4.2,29600.0,4.19,4.2,4.18,4.2,29600.0
2009-01-28 15:00:00,4.2,4.2,4.19,4.19,49100.0,4.2,4.2,4.19,4.19,49100.0
2009-01-28 15:05:00,4.19,4.2,4.17,4.19,57400.0,4.19,4.2,4.17,4.19,57400.0
2009-01-28 15:10:00,4.19,4.2,4.18,4.2,51900.0,4.19,4.2,4.18,4.2,51900.0
2009-01-28 15:15:00,4.19,4.2,4.19,4.19,13500.0,4.19,4.2,4.19,4.19,13500.0
2009-01-28 15:20:00,4.2,4.2,4.18,4.18,31500.0,4.2,4.2,4.18,4.18,31500.0
2009-01-28 15:25:00,4.19,4.19,4.17,4.19,40100.0,4.19,4.19,4.17,4.19,40100.0
2009-01-28 15:30:00,4.18,4.19,4.15,4.16,112100.0,4.18,4.19,4.15,4.16,112100.0
2009-01-28 15:35:00,4.16,4.17,4.14,4.14,109200.0,4.16,4.17,4.14,4.14,109200.0
2009-01-28 15:40:00,4.15,4.16,4.14,4.16,32000.0,4.15,4.16,4.14,4.16,32000.0
2009-01-28 15:45:00,4.16,4.2,4.15,4.19,123900.0,4.16,4.2,4.15,4.19,123900.0
2009-01-28 15:50:00,4.2,4.2,4.16,4.16,170300.0,4.2,4.2,4.16,4.16,170300.0
2009-01-28 15:55:00,4.16,4.19,4.14,4.18,279200.0,4.16,4.19,4.14,4.18,279200.0
2009-01-29 09:30:00,4.17,4.17,4.03,4.16,17800.0,4.17,4.17,4.03,4.16,17800.0
2009-01-29 09:35:00,4.16,4.16,4.05,4.05,15500.0,4.16,4.16,4.05,4.05,15500.0
2009-01-29 09:40:00,4.06,4.09,4.05,4.05,11500.0,4.06,4.09,4.05,4.05,11500.0
2009-01-29 09:45:00,4.06,4.08,4.05,4.05,34200.0,4.06,4.08,4.05,4.05,34200.0
2009-01-29 09:50:00,4.05,4.08,4.04,4.06,11000.0,4.05,4.08,4.04,4.06,11000.0
2009-01-29 09:55:00,4.06,4.06,4.04,4.06,37200.0,4.06,4.06,4.04,4.06,37200.0
2009-01-29 10:00:00,4.05,4.05,3.99,4.0,59900.0,4.05,4.05,3.99,4.0,59900.0
2009-01-29 10:05:00,3.99,3.99,3.96,3.98,34500.0,3.99,3.99,3.96,3.98,34500.0
2009-01-29 10:10:00,3.99,4.03,3.99,4.03,8400.0,3.99,4.03,3.99,4.03,8400.0
2009-01-29 10:15:00,4.03,4.03,4.03,4.03,3200.0,4.03,4.03,4.03,4.03,3200.0
2009-01-29 10:20:00,4.03,4.03,4.01,4.02,9600.0,4.03,4.03,4.01,4.02,9600.0
2009-01-29 10:25:00,4.03,4.06,4.03,4.06,10100.0,4.03,4.06,4.03,4.06,10100.0
2009-01-29 10:30:00,4.06,4.07,4.04,4.04,2600.0,4.06,4.07,4.04,4.04,2600.0
2009-01-29 10:35:00,4.04,4.08,4.04,4.08,7100.0,4.04,4.08,4.04,4.08,7100.0
2009-01-29 10:40:00,4.07,4.09,4.07,4.08,10200.0,4.07,4.09,4.07,4.08,10200.0
2009-01-29 10:45:00,4.08,4.08,4.07,4.08,8200.0,4.08,4.08,4.07,4.08,8200.0
2009-01-29 10:50:00,4.07,4.09,4.07,4.09,3800.0,4.07,4.09,4.07,4.09,3800.0
2009-01-29 10:55:00,4.1,4.11,4.07,4.09,21300.0,4.1,4.11,4.07,4.09,21300.0
2009-01-29 11:00:00,4.09,4.09,4.01,4.01,22100.0,4.09,4.09,4.01,4.01,22100.0
2009-01-29 11:05:00,4.01,4.02,4.01,4.02,22200.0,4.01,4.02,4.01,4.02,22200.0
2009-01-29 11:10:00,4.03,4.04,4.02,4.04,4900.0,4.03,4.04,4.02,4.04,4900.0
2009-01-29 11:15:00,4.05,4.05,4.04,4.05,1900.0,4.05,4.05,4.04,4.05,1900.0
2009-01-29 11:20:00,4.04,4.05,4.04,4.05,800.0,4.04,4.05,4.04,4.05,800.0
2009-01-29 11:25:00,4.04,4.05,4.04,4.04,2900.0,4.04,4.05,4.04,4.04,2900.0
2009-01-29 11:30:00,4.04,4.04,4.02,4.02,114100.0,4.04,4.04,4.02,4.02,114100.0
2009-01-29 11:35:00,4.02,4.03,4.0,4.02,29800.0,4.02,4.03,4.0,4.02,29800.0
2009-01-29 11:40:00,4.02,4.02,4.02,4.02,1100.0,4.02,4.02,4.02,4.02,1100.0
2009-01-29 11:45:00,4.02,4.03,4.02,4.02,1500.0,4.02,4.03,4.02,4.02,1500.0
2009-01-29 11:50:00,4.02,4.03,3.99,4.0,110200.0,4.02,4.03,3.99,4.0,110200.0
2009-01-29 11:55:00,3.99,4.0,3.99,3.99,300.0,3.99,4.0,3.99,3.99,300.0
2009-01-29 12:00:00,4.0,4.0,3.97,3.97,11000.0,4.0,4.0,3.97,3.97,11000.0
2009-01-29 12:05:00,3.97,3.99,3.97,3.99,44000.0,3.97,3.99,3.97,3.99,44000.0
2009-01-29 12:10:00,3.99,4.0,3.99,3.99,28400.0,3.99,4.0,3.99,3.99,28400.0
2009-01-29 12:15:00,3.99,4.01,3.99,4.01,41600.0,3.99,4.01,3.99,4.01,41600.0
2009-01-29 12:20:00,4.01,4.01,4.0,4.01,15900.0,4.01,4.01,4.0,4.01,15900.0
2009-01-29 12:25:00,4.01,4.02,4.0,4.01,10300.0,4.01,4.02,4.0,4.01,10300.0
2009-01-29 12:30:00,4.01,4.01,4.01,4.01,600.0,4.01,4.01,4.01,4.01,600.0
2009-01-29 12:35:00,4.01,4.01,4.01,4.01,8700.0,4.01,4.01,4.01,4.01,8700.0
2009-01-29 12:40:00,4.01,4.01,4.0,4.0,6200.0,4.01,4.01,4.0,4.0,6200.0
2009-01-29 12:45:00,4.0,4.0,3.99,4.0,900.0,4.0,4.0,3.99,4.0,900.0
2009-01-29 12:50:00,4.0,4.02,4.0,4.01,8600.0,4.0,4.02,4.0,4.01,8600.0
2009-01-29 12:55:00,4.01,4.02,3.96,3.96,12400.0,4.01,4.02,3.96,3.96,12400.0
2009-01-29 13:00:00,3.96,3.97,3.93,3.96,72600.0,3.96,3.97,3.93,3.96,72600.0
2009-01-29 13:05:00,3.96,3.97,3.94,3.96,53000.0,3.96,3.97,3.94,3.96,53000.0
2009-01-29 13:10:00,3.96,3.97,3.95,3.97,4000.0,3.96,3.97,3.95,3.97,4000.0
2009-01-29 13:15:00,3.97,3.98,3.97,3.98,11100.0,3.97,3.98,3.97,3.98,11100.0
2009-01-29 13:20:00,3.98,3.98,3.95,3.96,11000.0,3.98,3.98,3.95,3.96,11000.0
2009-01-29 13:25:00,3.95,3.99,3.95,3.99,28200.0,3.95,3.99,3.95,3.99,28200.0
2009-01-29 13:30:00,3.99,3.99,3.97,3.97,12900.0,3.99,3.99,3.97,3.97,12900.0
2009-01-29 13:35:00,3.97,3.99,3.97,3.98,19900.0,3.97,3.99,3.97,3.98,19900.0
2009-01-29 13:40:00,3.97,4.01,3.97,4.0,37000.0,3.97,4.01,3.97,4.0,37000.0
2009-01-29 13:45:00,4.0,4.0,3.99,4.0,7000.0,4.0,4.0,3.99,4.0,7000.0
2009-01-29 13:50:00,3.99,4.01,3.98,4.0,89200.0,3.99,4.01,3.98,4.0,89200.0
2009-01-29 13:55:00,4.0,4.01,4.0,4.01,12000.0,4.0,4.01,4.0,4.01,12000.0
2009-01-29 14:00:00,4.01,4.02,4.0,4.0,29600.0,4.01,4.02,4.0,4.0,29600.0
2009-01-29 14:05:00,4.0,4.02,4.0,4.01,27300.0,4.0,4.02,4.0,4.01,27300.0
2009-01-29 14:10:00,4.01,4.02,3.99,4.01,24500.0,4.01,4.02,3.99,4.01,24500.0
2009-01-29 14:15:00,4.01,4.02,4.0,4.01,13400.0,4.01,4.02,4.0,4.01,13400.0
2009-01-29 14:20:00,4.01,4.01,4.0,4.01,13400.0,4.01,4.01,4.0,4.01,13400.0
2009-01-29 14:25:00,4.01,4.02,4.01,4.02,55600.0,4.01,4.02,4.01,4.02,55600.0
2009-01-29 14:30:00,4.02,4.03,4.0,4.01,22600.0,4.02,4.03,4.0,4.01,22600.0
2009-01-29 14:35:00,4.01,4.01,4.0,4.01,16900.0,4.01,4.01,4.0,4.01,16900.0
2009-01-29 14:40:00,4.01,4.05,4.01,4.02,127900.0,4.01,4.05,4.01,4.02,127900.0
2009-01-29 14:45:00,4.02,4.02,3.96,3.99,129800.0,4.02,4.02,3.96,3.99,129800.0
2009-01-29 14:50:00,3.99,4.02,3.99,4.02,23500.0,3.99,4.02,3.99,4.02,23500.0
2009-01-29 14:55:00,4.01,4.02,3.99,4.0,17100.0,4.01,4.02,3.99,4.0,17100.0
2009-01-29 15:00:00,4.0,4.03,3.99,4.01,62900.0,4.0,4.03,3.99,4.01,62900.0
2009-01-29 15:05:00,4.01,4.02,4.01,4.01,16900.0,4.01,4.02,4.01,4.01,16900.0
2009-01-29 15:10:00,4.02,4.02,4.0,4.01,48900.0,4.02,4.02,4.0,4.01,48900.0
2009-01-29 15:15:00,4.01,4.03,4.0,4.0,65600.0,4.01,4.03,4.0,4.0,65600.0
2009-01-29 15:20:00,4.01,4.01,3.99,4.0,25500.0,4.01,4.01,3.99,4.0,25500.0
2009-01-29 15:25:00,3.99,4.01,3.99,4.01,30900.0,3.99,4.01,3.99,4.01,30900.0
2009-01-29 15:30:00,4.0,4.01,3.98,3.98,41100.0,4.0,4.01,3.98,3.98,41100.0
2009-01-29 15:35:00,3.98,3.99,3.97,3.97,50300.0,3.98,3.99,3.97,3.97,50300.0
2009-01-29 15:40:00,3.97,3.98,3.94,3.94,108800.0,3.97,3.98,3.94,3.94,108800.0
2009-01-29 15:45:00,3.94,3.98,3.94,3.97,103900.0,3.94,3.98,3.94,3.97,103900.0
2009-01-29 15:50:00,3.98,4.0,3.97,3.98,87200.0,3.98,4.0,3.97,3.98,87200.0
2009-01-29 15:55:00,3.98,4.02,3.97,4.0,122600.0,3.98,4.02,3.97,4.0,122600.0
2009-01-30 09:30:00,3.94,4.12,3.92,3.94,43300.0,3.94,4.12,3.92,3.94,43300.0
2009-01-30 09:35:00,3.96,3.96,3.89,3.93,45900.0,3.96,3.96,3.89,3.93,45900.0
2009-01-30 09:40:00,3.93,3.95,3.93,3.94,7300.0,3.93,3.95,3.93,3.94,7300.0
2009-01-30 09:45:00,3.95,3.96,3.95,3.96,12700.0,3.95,3.96,3.95,3.96,12700.0
2009-01-30 09:50:00,3.96,3.98,3.96,3.97,22200.0,3.96,3.98,3.96,3.97,22200.0
2009-01-30 09:55:00,3.98,3.98,3.93,3.94,28000.0,3.98,3.98,3.93,3.94,28000.0
2009-01-30 10:00:00,3.93,3.94,3.93,3.94,19400.0,3.93,3.94,3.93,3.94,19400.0
2009-01-30 10:05:00,3.93,3.94,3.93,3.93,3200.0,3.93,3.94,3.93,3.93,3200.0
2009-01-30 10:10:00,3.94,3.94,3.92,3.92,18000.0,3.94,3.94,3.92,3.92,18000.0
2009-01-30 10:15:00,3.92,3.93,3.85,3.85,22900.0,3.92,3.93,3.85,3.85,22900.0
2009-01-30 10:20:00,3.86,3.86,3.84,3.84,15900.0,3.86,3.86,3.84,3.84,15900.0
2009-01-30 10:25:00,3.85,3.85,3.84,3.85,15200.0,3.85,3.85,3.84,3.85,15200.0
2009-01-30 10:30:00,3.84,3.85,3.82,3.82,14500.0,3.84,3.85,3.82,3.82,14500.0
2009-01-30 10:35:00,3.82,3.83,3.82,3.82,12000.0,3.82,3.83,3.82,3.82,12000.0
2009-01-30 10:40:00,3.82,3.84,3.82,3.84,11800.0,3.82,3.84,3.82,3.84,11800.0
2009-01-30 10:45:00,3.84,3.84,3.83,3.83,7700.0,3.84,3.84,3.83,3.83,7700.0
2009-01-30 10:50:00,3.83,3.83,3.82,3.82,36300.0,3.83,3.83,3.82,3.82,36300.0
2009-01-30 10:55:00,3.82,3.83,3.82,3.82,10100.0,3.82,3.83,3.82,3.82,10100.0
2009-01-30 11:00:00,3.83,3.83,3.82,3.83,8200.0,3.83,3.83,3.82,3.83,8200.0
2009-01-30 11:05:00,3.83,3.83,3.81,3.81,38300.0,3.83,3.83,3.81,3.81,38300.0
2009-01-30 11:10:00,3.81,3.81,3.77,3.77,61200.0,3.81,3.81,3.77,3.77,61200.0
2009-01-30 11:15:00,3.77,3.78,3.75,3.75,38600.0,3.77,3.78,3.75,3.75,38600.0
2009-01-30 11:20:00,3.75,3.75,3.74,3.75,28000.0,3.75,3.75,3.74,3.75,28000.0
2009-01-30 11:25:00,3.74,3.75,3.7,3.71,50600.0,3.74,3.75,3.7,3.71,50600.0
2009-01-30 11:30:00,3.72,3.72,3.71,3.71,8600.0,3.72,3.72,3.71,3.71,8600.0
2009-01-30 11:35:00,3.72,3.77,3.71,3.75,81000.0,3.72,3.77,3.71,3.75,81000.0
2009-01-30 11:40:00,3.76,3.87,3.76,3.83,189500.0,3.76,3.87,3.76,3.83,189500.0
2009-01-30 11:45:00,3.83,3.85,3.83,3.83,73800.0,3.83,3.85,3.83,3.83,73800.0
2009-01-30 11:50:00,3.83,3.84,3.83,3.83,11000.0,3.83,3.84,3.83,3.83,11000.0
2009-01-30 11:55:00,3.83,3.83,3.8,3.8,17800.0,3.83,3.83,3.8,3.8,17800.0
2009-01-30 12:00:00,3.81,3.81,3.8,3.8,4500.0,3.81,3.81,3.8,3.8,4500.0
2009-01-30 12:05:00,3.8,3.81,3.79,3.79,34700.0,3.8,3.81,3.79,3.79,34700.0
2009-01-30 12:10:00,3.8,3.83,3.79,3.83,42700.0,3.8,3.83,3.79,3.83,42700.0
2009-01-30 12:15:00,3.82,3.91,3.82,3.86,67300.0,3.82,3.91,3.82,3.86,67300.0
2009-01-30 12:20:00,3.86,3.9,3.85,3.88,35600.0,3.86,3.9,3.85,3.88,35600.0
2009-01-30 12:25:00,3.89,3.89,3.88,3.89,7900.0,3.89,3.89,3.88,3.89,7900.0
2009-01-30 12:30:00,3.89,3.89,3.88,3.88,600.0,3.89,3.89,3.88,3.88,600.0
2009-01-30 12:35:00,3.88,3.89,3.87,3.87,4000.0,3.88,3.89,3.87,3.87,4000.0
2009-01-30 12:40:00,3.87,3.88,3.87,3.88,13300.0,3.87,3.88,3.87,3.88,13300.0
2009-01-30 12:45:00,3.87,3.88,3.86,3.86,24500.0,3.87,3.88,3.86,3.86,24500.0
2009-01-30 12:50:00,3.86,3.86,3.84,3.84,10100.0,3.86,3.86,3.84,3.84,10100.0
2009-01-30 12:55:00,3.84,3.85,3.82,3.84,42600.0,3.84,3.85,3.82,3.84,42600.0
2009-01-30 13:00:00,3.85,3.86,3.84,3.86,7200.0,3.85,3.86,3.84,3.86,7200.0
2009-01-30 13:05:00,3.85,3.9,3.85,3.9,34500.0,3.85,3.9,3.85,3.9,34500.0
2009-01-30 13:10:00,3.9,3.92,3.89,3.91,51600.0,3.9,3.92,3.89,3.91,51600.0
2009-01-30 13:15:00,3.92,3.92,3.88,3.89,32900.0,3.92,3.92,3.88,3.89,32900.0
2009-01-30 13:20:00,3.9,3.91,3.9,3.9,15100.0,3.9,3.91,3.9,3.9,15100.0
2009-01-30 13:25:00,3.91,3.91,3.89,3.89,9000.0,3.91,3.91,3.89,3.89,9000.0
2009-01-30 13:30:00,3.88,3.89,3.84,3.85,27500.0,3.88,3.89,3.84,3.85,27500.0
2009-01-30 13:35:00,3.85,3.86,3.84,3.85,61900.0,3.85,3.86,3.84,3.85,61900.0
2009-01-30 13:40:00,3.84,3.86,3.84,3.85,22200.0,3.84,3.86,3.84,3.85,22200.0
2009-01-30 13:45:00,3.85,3.86,3.85,3.85,4700.0,3.85,3.86,3.85,3.85,4700.0
2009-01-30 13:50:00,3.85,3.86,3.82,3.82,26600.0,3.85,3.86,3.82,3.82,26600.0
2009-01-30 13:55:00,3.82,3.82,3.81,3.81,12000.0,3.82,3.82,3.81,3.81,12000.0
2009-01-30 14:00:00,3.82,3.85,3.82,3.84,39300.0,3.82,3.85,3.82,3.84,39300.0
2009-01-30 14:05:00,3.84,3.84,3.83,3.84,2600.0,3.84,3.84,3.83,3.84,2600.0
2009-01-30 14:10:00,3.83,3.84,3.83,3.83,7100.0,3.83,3.84,3.83,3.83,7100.0
2009-01-30 14:15:00,3.83,3.83,3.79,3.82,45200.0,3.83,3.83,3.79,3.82,45200.0
2009-01-30 14:20:00,3.81,3.81,3.79,3.79,17300.0,3.81,3.81,3.79,3.79,17300.0
2009-01-30 14:25:00,3.8,3.81,3.79,3.8,13200.0,3.8,3.81,3.79,3.8,13200.0
2009-01-30 14:30:00,3.8,3.82,3.8,3.81,20400.0,3.8,3.82,3.8,3.81,20400.0
2009-01-30 14:35:00,3.82,3.82,3.81,3.82,2500.0,3.82,3.82,3.81,3.82,2500.0
2009-01-30 14:40:00,3.81,3.81,3.79,3.79,15600.0,3.81,3.81,3.79,3.79,15600.0
2009-01-30 14:45:00,3.79,3.8,3.79,3.79,9300.0,3.79,3.8,3.79,3.79,9300.0
2009-01-30 14:50:00,3.79,3.79,3.77,3.77,12200.0,3.79,3.79,3.77,3.77,12200.0
2009-01-30 14:55:00,3.77,3.8,3.77,3.8,47600.0,3.77,3.8,3.77,3.8,47600.0
2009-01-30 15:00:00,3.8,3.82,3.79,3.79,21200.0,3.8,3.82,3.79,3.79,21200.0
2009-01-30 15:05:00,3.79,3.79,3.78,3.78,3600.0,3.79,3.79,3.78,3.78,3600.0
2009-01-30 15:10:00,3.79,3.79,3.78,3.79,6500.0,3.79,3.79,3.78,3.79,6500.0
2009-01-30 15:15:00,3.79,3.79,3.77,3.77,33400.0,3.79,3.79,3.77,3.77,33400.0
2009-01-30 15:20:00,3.77,3.77,3.75,3.76,36200.0,3.77,3.77,3.75,3.76,36200.0
2009-01-30 15:25:00,3.75,3.76,3.75,3.76,35400.0,3.75,3.76,3.75,3.76,35400.0
2009-01-30 15:30:00,3.75,3.77,3.75,3.75,88800.0,3.75,3.77,3.75,3.75,88800.0
2009-01-30 15:35:00,3.75,3.78,3.75,3.78,63300.0,3.75,3.78,3.75,3.78,63300.0
2009-01-30 15:40:00,3.78,3.78,3.75,3.76,46500.0,3.78,3.78,3.75,3.76,46500.0
2009-01-30 15:45:00,3.77,3.78,3.73,3.76,104800.0,3.77,3.78,3.73,3.76,104800.0
2009-01-30 15:50:00,3.76,3.77,3.75,3.77,31100.0,3.76,3.77,3.75,3.77,31100.0
2009-01-30 15:55:00,3.77,3.79,3.76,3.77,100800.0,3.77,3.79,3.76,3.77,100800.0
2009-02-02 09:30:00,3.13,3.62,3.03,3.54,253700.0,3.13,3.62,3.03,3.54,253700.0
2009-02-02 09:35:00,3.56,3.61,3.52,3.61,47600.0,3.56,3.61,3.52,3.61,47600.0
2009-02-02 09:40:00,3.61,3.61,3.58,3.59,53500.0,3.61,3.61,3.58,3.59,53500.0
2009-02-02 09:45:00,3.59,3.6,3.58,3.59,20500.0,3.59,3.6,3.58,3.59,20500.0
2009-02-02 09:50:00,3.58,3.63,3.57,3.58,87600.0,3.58,3.63,3.57,3.58,87600.0
2009-02-02 09:55:00,3.58,3.59,3.56,3.57,24900.0,3.58,3.59,3.56,3.57,24900.0
2009-02-02 10:00:00,3.58,3.66,3.58,3.64,85100.0,3.58,3.66,3.58,3.64,85100.0
2009-02-02 10:05:00,3.65,3.68,3.61,3.61,57900.0,3.65,3.68,3.61,3.61,57900.0
2009-02-02 10:10:00,3.61,3.68,3.61,3.65,35400.0,3.61,3.68,3.61,3.65,35400.0
2009-02-02 10:15:00,3.66,3.74,3.66,3.73,108900.0,3.66,3.74,3.66,3.73,108900.0
2009-02-02 10:20:00,3.73,3.75,3.68,3.69,86000.0,3.73,3.75,3.68,3.69,86000.0
2009-02-02 10:25:00,3.69,3.72,3.62,3.64,100700.0,3.69,3.72,3.62,3.64,100700.0
2009-02-02 10:30:00,3.64,3.65,3.54,3.59,101700.0,3.64,3.65,3.54,3.59,101700.0
2009-02-02 10:35:00,3.59,3.59,3.56,3.59,66800.0,3.59,3.59,3.56,3.59,66800.0
2009-02-02 10:40:00,3.59,3.59,3.58,3.59,8500.0,3.59,3.59,3.58,3.59,8500.0
2009-02-02 10:45:00,3.58,3.58,3.57,3.57,6300.0,3.58,3.58,3.57,3.57,6300.0
2009-02-02 10:50:00,3.57,3.57,3.55,3.55,24400.0,3.57,3.57,3.55,3.55,24400.0
2009-02-02 10:55:00,3.55,3.56,3.55,3.55,25100.0,3.55,3.56,3.55,3.55,25100.0
2009-02-02 11:00:00,3.55,3.56,3.55,3.55,22200.0,3.55,3.56,3.55,3.55,22200.0
2009-02-02 11:05:00,3.55,3.56,3.52,3.53,38000.0,3.55,3.56,3.52,3.53,38000.0
2009-02-02 11:10:00,3.53,3.54,3.53,3.54,21300.0,3.53,3.54,3.53,3.54,21300.0
2009-02-02 11:15:00,3.53,3.54,3.53,3.54,3900.0,3.53,3.54,3.53,3.54,3900.0
2009-02-02 11:20:00,3.54,3.54,3.53,3.54,6100.0,3.54,3.54,3.53,3.54,6100.0
2009-02-02 11:25:00,3.53,3.54,3.52,3.53,23800.0,3.53,3.54,3.52,3.53,23800.0
2009-02-02 11:30:00,3.52,3.53,3.51,3.53,34500.0,3.52,3.53,3.51,3.53,34500.0
2009-02-02 11:35:00,3.52,3.53,3.52,3.52,8600.0,3.52,3.53,3.52,3.52,8600.0
2009-02-02 11:40:00,3.52,3.52,3.5,3.51,43900.0,3.52,3.52,3.5,3.51,43900.0
2009-02-02 11:45:00,3.52,3.56,3.51,3.55,72900.0,3.52,3.56,3.51,3.55,72900.0
2009-02-02 11:50:00,3.55,3.57,3.55,3.56,25100.0,3.55,3.57,3.55,3.56,25100.0
2009-02-02 11:55:00,3.56,3.56,3.55,3.56,9900.0,3.56,3.56,3.55,3.56,9900.0
2009-02-02 12:00:00,3.56,3.57,3.55,3.56,24000.0,3.56,3.57,3.55,3.56,24000.0
2009-02-02 12:05:00,3.57,3.57,3.55,3.56,11300.0,3.57,3.57,3.55,3.56,11300.0
2009-02-02 12:10:00,3.56,3.56,3.54,3.55,48700.0,3.56,3.56,3.54,3.55,48700.0
2009-02-02 12:15:00,3.54,3.59,3.54,3.59,72600.0,3.54,3.59,3.54,3.59,72600.0
2009-02-02 12:20:00,3.59,3.6,3.58,3.58,15500.0,3.59,3.6,3.58,3.58,15500.0
2009-02-02 12:25:00,3.58,3.59,3.55,3.55,58000.0,3.58,3.59,3.55,3.55,58000.0
2009-02-02 12:30:00,3.55,3.55,3.54,3.54,14100.0,3.55,3.55,3.54,3.54,14100.0
2009-02-02 12:35:00,3.55,3.55,3.54,3.55,26800.0,3.55,3.55,3.54,3.55,26800.0
2009-02-02 12:40:00,3.55,3.56,3.55,3.55,17900.0,3.55,3.56,3.55,3.55,17900.0
2009-02-02 12:45:00,3.55,3.56,3.55,3.55,2100.0,3.55,3.56,3.55,3.55,2100.0
2009-02-02 12:50:00,3.55,3.56,3.55,3.55,12000.0,3.55,3.56,3.55,3.55,12000.0
2009-02-02 12:55:00,3.55,3.56,3.55,3.55,7500.0,3.55,3.56,3.55,3.55,7500.0
2009-02-02 13:00:00,3.55,3.56,3.55,3.56,13100.0,3.55,3.56,3.55,3.56,13100.0
2009-02-02 13:05:00,3.55,3.56,3.55,3.55,3000.0,3.55,3.56,3.55,3.55,3000.0
2009-02-02 13:10:00,3.55,3.56,3.55,3.55,7500.0,3.55,3.56,3.55,3.55,7500.0
2009-02-02 13:15:00,3.55,3.56,3.55,3.55,48700.0,3.55,3.56,3.55,3.55,48700.0
2009-02-02 13:20:00,3.55,3.56,3.55,3.55,14500.0,3.55,3.56,3.55,3.55,14500.0
2009-02-02 13:25:00,3.55,3.56,3.55,3.55,6000.0,3.55,3.56,3.55,3.55,6000.0
2009-02-02 13:30:00,3.55,3.55,3.54,3.54,13500.0,3.55,3.55,3.54,3.54,13500.0
2009-02-02 13:35:00,3.55,3.55,3.54,3.55,4400.0,3.55,3.55,3.54,3.55,4400.0
2009-02-02 13:40:00,3.54,3.55,3.54,3.54,11900.0,3.54,3.55,3.54,3.54,11900.0
2009-02-02 13:45:00,3.54,3.56,3.54,3.55,78700.0,3.54,3.56,3.54,3.55,78700.0
2009-02-02 13:50:00,3.55,3.55,3.54,3.54,6300.0,3.55,3.55,3.54,3.54,6300.0
2009-02-02 13:55:00,3.54,3.55,3.53,3.53,14100.0,3.54,3.55,3.53,3.53,14100.0
2009-02-02 14:00:00,3.52,3.53,3.52,3.52,32400.0,3.52,3.53,3.52,3.52,32400.0
2009-02-02 14:05:00,3.53,3.53,3.52,3.53,8900.0,3.53,3.53,3.52,3.53,8900.0
2009-02-02 14:10:00,3.53,3.53,3.52,3.52,14100.0,3.53,3.53,3.52,3.52,14100.0
2009-02-02 14:15:00,3.52,3.53,3.52,3.52,8600.0,3.52,3.53,3.52,3.52,8600.0
2009-02-02 14:20:00,3.53,3.53,3.52,3.53,13100.0,3.53,3.53,3.52,3.53,13100.0
2009-02-02 14:25:00,3.53,3.53,3.52,3.53,9100.0,3.53,3.53,3.52,3.53,9100.0
2009-02-02 14:30:00,3.53,3.53,3.52,3.52,9500.0,3.53,3.53,3.52,3.52,9500.0
2009-02-02 14:35:00,3.53,3.53,3.52,3.52,16700.0,3.53,3.53,3.52,3.52,16700.0
2009-02-02 14:40:00,3.53,3.53,3.52,3.53,9600.0,3.53,3.53,3.52,3.53,9600.0
2009-02-02 14:45:00,3.53,3.53,3.52,3.52,9500.0,3.53,3.53,3.52,3.52,9500.0
2009-02-02 14:50:00,3.53,3.53,3.52,3.52,32200.0,3.53,3.53,3.52,3.52,32200.0
2009-02-02 14:55:00,3.52,3.53,3.52,3.52,9200.0,3.52,3.53,3.52,3.52,9200.0
2009-02-02 15:00:00,3.52,3.54,3.52,3.53,82200.0,3.52,3.54,3.52,3.53,82200.0
2009-02-02 15:05:00,3.54,3.56,3.53,3.56,50700.0,3.54,3.56,3.53,3.56,50700.0
2009-02-02 15:10:00,3.55,3.56,3.55,3.56,21000.0,3.55,3.56,3.55,3.56,21000.0
2009-02-02 15:15:00,3.56,3.6,3.55,3.6,89100.0,3.56,3.6,3.55,3.6,89100.0
2009-02-02 15:20:00,3.6,3.6,3.59,3.6,73400.0,3.6,3.6,3.59,3.6,73400.0
2009-02-02 15:25:00,3.59,3.6,3.59,3.59,49800.0,3.59,3.6,3.59,3.59,49800.0
2009-02-02 15:30:00,3.59,3.61,3.59,3.61,50900.0,3.59,3.61,3.59,3.61,50900.0
2009-02-02 15:35:00,3.61,3.67,3.6,3.67,150300.0,3.61,3.67,3.6,3.67,150300.0
2009-02-02 15:40:00,3.67,3.69,3.64,3.64,101400.0,3.67,3.69,3.64,3.64,101400.0
2009-02-02 15:45:00,3.64,3.65,3.62,3.62,105100.0,3.64,3.65,3.62,3.62,105100.0
2009-02-02 15:50:00,3.63,3.66,3.63,3.63,82300.0,3.63,3.66,3.63,3.63,82300.0
2009-02-02 15:55:00,3.63,3.65,3.61,3.64,167400.0,3.63,3.65,3.61,3.64,167400.0
2009-02-03 09:30:00,3.53,3.64,3.5,3.58,43400.0,3.53,3.64,3.5,3.58,43400.0
2009-02-03 09:35:00,3.59,3.61,3.55,3.56,13100.0,3.59,3.61,3.55,3.56,13100.0
2009-02-03 09:40:00,3.57,3.59,3.57,3.59,7200.0,3.57,3.59,3.57,3.59,7200.0
2009-02-03 09:45:00,3.59,3.6,3.58,3.59,23200.0,3.59,3.6,3.58,3.59,23200.0
2009-02-03 09:50:00,3.6,3.61,3.59,3.6,27300.0,3.6,3.61,3.59,3.6,27300.0
2009-02-03 09:55:00,3.59,3.6,3.59,3.59,5200.0,3.59,3.6,3.59,3.59,5200.0
2009-02-03 10:00:00,3.6,3.65,3.6,3.61,48800.0,3.6,3.65,3.6,3.61,48800.0
2009-02-03 10:05:00,3.62,3.64,3.62,3.63,13400.0,3.62,3.64,3.62,3.63,13400.0
2009-02-03 10:10:00,3.64,3.64,3.6,3.6,15500.0,3.64,3.64,3.6,3.6,15500.0
2009-02-03 10:15:00,3.61,3.61,3.59,3.59,28000.0,3.61,3.61,3.59,3.59,28000.0
2009-02-03 10:20:00,3.59,3.6,3.59,3.6,4500.0,3.59,3.6,3.59,3.6,4500.0
2009-02-03 10:25:00,3.6,3.6,3.59,3.59,4100.0,3.6,3.6,3.59,3.59,4100.0
2009-02-03 10:30:00,3.59,3.6,3.59,3.6,8400.0,3.59,3.6,3.59,3.6,8400.0
2009-02-03 10:35:00,3.6,3.63,3.6,3.63,15500.0,3.6,3.63,3.6,3.63,15500.0
2009-02-03 10:40:00,3.62,3.63,3.62,3.62,10200.0,3.62,3.63,3.62,3.62,10200.0
2009-02-03 10:45:00,3.62,3.63,3.62,3.62,16300.0,3.62,3.63,3.62,3.62,16300.0
2009-02-03 10:50:00,3.63,3.64,3.62,3.62,14600.0,3.63,3.64,3.62,3.62,14600.0
2009-02-03 10:55:00,3.62,3.63,3.62,3.62,6700.0,3.62,3.63,3.62,3.62,6700.0
2009-02-03 11:00:00,3.62,3.63,3.62,3.63,4400.0,3.62,3.63,3.62,3.63,4400.0
2009-02-03 11:05:00,3.62,3.64,3.62,3.64,13400.0,3.62,3.64,3.62,3.64,13400.0
2009-02-03 11:10:00,3.64,3.64,3.63,3.64,3400.0,3.64,3.64,3.63,3.64,3400.0
2009-02-03 11:15:00,3.63,3.64,3.63,3.63,1700.0,3.63,3.64,3.63,3.63,1700.0
2009-02-03 11:20:00,3.63,3.64,3.63,3.64,2200.0,3.63,3.64,3.63,3.64,2200.0
2009-02-03 11:25:00,3.63,3.64,3.63,3.64,3200.0,3.63,3.64,3.63,3.64,3200.0
2009-02-03 11:30:00,3.64,3.64,3.63,3.64,900.0,3.64,3.64,3.63,3.64,900.0
2009-02-03 11:35:00,3.64,3.64,3.63,3.63,1200.0,3.64,3.64,3.63,3.63,1200.0
2009-02-03 11:40:00,3.63,3.64,3.61,3.63,21300.0,3.63,3.64,3.61,3.63,21300.0
2009-02-03 11:45:00,3.62,3.63,3.62,3.63,8700.0,3.62,3.63,3.62,3.63,8700.0
2009-02-03 11:50:00,3.63,3.63,3.62,3.62,1800.0,3.63,3.63,3.62,3.62,1800.0
2009-02-03 11:55:00,3.63,3.63,3.62,3.62,1000.0,3.63,3.63,3.62,3.62,1000.0
2009-02-03 12:00:00,3.63,3.64,3.63,3.64,3100.0,3.63,3.64,3.63,3.64,3100.0
2009-02-03 12:05:00,3.63,3.64,3.62,3.62,12000.0,3.63,3.64,3.62,3.62,12000.0
2009-02-03 12:10:00,3.62,3.62,3.6,3.61,13600.0,3.62,3.62,3.6,3.61,13600.0
2009-02-03 12:15:00,3.6,3.61,3.58,3.59,34700.0,3.6,3.61,3.58,3.59,34700.0
2009-02-03 12:20:00,3.59,3.59,3.58,3.59,3900.0,3.59,3.59,3.58,3.59,3900.0
2009-02-03 12:25:00,3.58,3.59,3.58,3.59,14700.0,3.58,3.59,3.58,3.59,14700.0
2009-02-03 12:30:00,3.58,3.59,3.57,3.58,63600.0,3.58,3.59,3.57,3.58,63600.0
2009-02-03 12:35:00,3.58,3.59,3.57,3.59,32900.0,3.58,3.59,3.57,3.59,32900.0
2009-02-03 12:40:00,3.58,3.59,3.58,3.59,3200.0,3.58,3.59,3.58,3.59,3200.0
2009-02-03 12:45:00,3.59,3.59,3.58,3.59,2300.0,3.59,3.59,3.58,3.59,2300.0
2009-02-03 12:50:00,3.59,3.59,3.58,3.58,21300.0,3.59,3.59,3.58,3.58,21300.0
2009-02-03 12:55:00,3.59,3.6,3.58,3.6,39000.0,3.59,3.6,3.58,3.6,39000.0
2009-02-03 13:00:00,3.6,3.62,3.6,3.61,40000.0,3.6,3.62,3.6,3.61,40000.0
2009-02-03 13:05:00,3.61,3.61,3.6,3.61,8600.0,3.61,3.61,3.6,3.61,8600.0
2009-02-03 13:10:00,3.6,3.61,3.6,3.6,10100.0,3.6,3.61,3.6,3.6,10100.0
2009-02-03 13:15:00,3.6,3.61,3.59,3.59,21600.0,3.6,3.61,3.59,3.59,21600.0
2009-02-03 13:20:00,3.59,3.61,3.59,3.61,22700.0,3.59,3.61,3.59,3.61,22700.0
2009-02-03 13:25:00,3.61,3.61,3.59,3.59,15800.0,3.61,3.61,3.59,3.59,15800.0
2009-02-03 13:30:00,3.59,3.6,3.59,3.59,10200.0,3.59,3.6,3.59,3.59,10200.0
2009-02-03 13:35:00,3.59,3.59,3.53,3.57,131700.0,3.59,3.59,3.53,3.57,131700.0
2009-02-03 13:40:00,3.57,3.58,3.57,3.58,3700.0,3.57,3.58,3.57,3.58,3700.0
2009-02-03 13:45:00,3.57,3.59,3.57,3.58,11100.0,3.57,3.59,3.57,3.58,11100.0
2009-02-03 13:50:00,3.58,3.58,3.57,3.58,7200.0,3.58,3.58,3.57,3.58,7200.0
2009-02-03 13:55:00,3.58,3.59,3.57,3.59,8600.0,3.58,3.59,3.57,3.59,8600.0
2009-02-03 14:00:00,3.59,3.59,3.58,3.58,6500.0,3.59,3.59,3.58,3.58,6500.0
2009-02-03 14:05:00,3.59,3.6,3.58,3.6,24200.0,3.59,3.6,3.58,3.6,24200.0
2009-02-03 14:10:00,3.6,3.62,3.59,3.62,100200.0,3.6,3.62,3.59,3.62,100200.0
2009-02-03 14:15:00,3.61,3.63,3.61,3.62,63900.0,3.61,3.63,3.61,3.62,63900.0
2009-02-03 14:20:00,3.63,3.64,3.62,3.64,22800.0,3.63,3.64,3.62,3.64,22800.0
2009-02-03 14:25:00,3.64,3.64,3.63,3.63,14700.0,3.64,3.64,3.63,3.63,14700.0
2009-02-03 14:30:00,3.63,3.64,3.63,3.63,11400.0,3.63,3.64,3.63,3.63,11400.0
2009-02-03 14:35:00,3.63,3.64,3.63,3.64,2900.0,3.63,3.64,3.63,3.64,2900.0
2009-02-03 14:40:00,3.64,3.64,3.63,3.64,5000.0,3.64,3.64,3.63,3.64,5000.0
2009-02-03 14:45:00,3.64,3.64,3.63,3.64,6100.0,3.64,3.64,3.63,3.64,6100.0
2009-02-03 14:50:00,3.64,3.64,3.63,3.64,43900.0,3.64,3.64,3.63,3.64,43900.0
2009-02-03 14:55:00,3.63,3.64,3.62,3.63,75100.0,3.63,3.64,3.62,3.63,75100.0
2009-02-03 15:00:00,3.64,3.64,3.63,3.63,20000.0,3.64,3.64,3.63,3.63,20000.0
2009-02-03 15:05:00,3.63,3.64,3.61,3.62,63500.0,3.63,3.64,3.61,3.62,63500.0
2009-02-03 15:10:00,3.62,3.66,3.62,3.66,33400.0,3.62,3.66,3.62,3.66,33400.0
2009-02-03 15:15:00,3.66,3.68,3.65,3.67,16700.0,3.66,3.68,3.65,3.67,16700.0
2009-02-03 15:20:00,3.68,3.71,3.67,3.71,58900.0,3.68,3.71,3.67,3.71,58900.0
2009-02-03 15:25:00,3.71,3.72,3.66,3.67,98900.0,3.71,3.72,3.66,3.67,98900.0
2009-02-03 15:30:00,3.68,3.69,3.67,3.67,27700.0,3.68,3.69,3.67,3.67,27700.0
2009-02-03 15:35:00,3.66,3.67,3.66,3.66,9500.0,3.66,3.67,3.66,3.66,9500.0
2009-02-03 15:40:00,3.67,3.68,3.64,3.65,43100.0,3.67,3.68,3.64,3.65,43100.0
2009-02-03 15:45:00,3.65,3.68,3.64,3.68,78800.0,3.65,3.68,3.64,3.68,78800.0
2009-02-03 15:50:00,3.68,3.68,3.67,3.67,40300.0,3.68,3.68,3.67,3.67,40300.0
2009-02-03 15:55:00,3.68,3.71,3.65,3.68,254100.0,3.68,3.71,3.65,3.68,254100.0
2009-02-04 09:30:00,3.66,3.66,3.56,3.62,32700.0,3.66,3.66,3.56,3.62,32700.0
2009-02-04 09:35:00,3.64,3.64,3.53,3.54,66500.0,3.64,3.64,3.53,3.54,66500.0
2009-02-04 09:40:00,3.54,3.61,3.52,3.61,41500.0,3.54,3.61,3.52,3.61,41500.0
2009-02-04 09:45:00,3.6,3.61,3.55,3.55,62200.0,3.6,3.61,3.55,3.55,62200.0
2009-02-04 09:50:00,3.55,3.61,3.55,3.61,56800.0,3.55,3.61,3.55,3.61,56800.0
2009-02-04 09:55:00,3.62,3.62,3.61,3.61,23800.0,3.62,3.62,3.61,3.61,23800.0
2009-02-04 10:00:00,3.62,3.64,3.61,3.63,31000.0,3.62,3.64,3.61,3.63,31000.0
2009-02-04 10:05:00,3.63,3.64,3.6,3.6,31600.0,3.63,3.64,3.6,3.6,31600.0
2009-02-04 10:10:00,3.61,3.65,3.6,3.64,91000.0,3.61,3.65,3.6,3.64,91000.0
2009-02-04 10:15:00,3.64,3.65,3.54,3.55,179200.0,3.64,3.65,3.54,3.55,179200.0
2009-02-04 10:20:00,3.56,3.61,3.56,3.61,73800.0,3.56,3.61,3.56,3.61,73800.0
2009-02-04 10:25:00,3.61,3.63,3.59,3.63,89500.0,3.61,3.63,3.59,3.63,89500.0
2009-02-04 10:30:00,3.63,3.72,3.62,3.71,94100.0,3.63,3.72,3.62,3.71,94100.0
2009-02-04 10:35:00,3.71,3.75,3.7,3.71,53800.0,3.71,3.75,3.7,3.71,53800.0
2009-02-04 10:40:00,3.71,3.74,3.7,3.72,110400.0,3.71,3.74,3.7,3.72,110400.0
2009-02-04 10:45:00,3.72,3.73,3.71,3.71,15000.0,3.72,3.73,3.71,3.71,15000.0
2009-02-04 10:50:00,3.72,3.73,3.72,3.72,25100.0,3.72,3.73,3.72,3.72,25100.0
2009-02-04 10:55:00,3.72,3.74,3.72,3.73,13100.0,3.72,3.74,3.72,3.73,13100.0
2009-02-04 11:00:00,3.74,3.75,3.73,3.75,26300.0,3.74,3.75,3.73,3.75,26300.0
2009-02-04 11:05:00,3.75,3.77,3.74,3.74,28100.0,3.75,3.77,3.74,3.74,28100.0
2009-02-04 11:10:00,3.75,3.75,3.72,3.72,18100.0,3.75,3.75,3.72,3.72,18100.0
2009-02-04 11:15:00,3.72,3.73,3.7,3.72,90100.0,3.72,3.73,3.7,3.72,90100.0
2009-02-04 11:20:00,3.72,3.73,3.68,3.69,26900.0,3.72,3.73,3.68,3.69,26900.0
2009-02-04 11:25:00,3.69,3.71,3.68,3.71,22100.0,3.69,3.71,3.68,3.71,22100.0
2009-02-04 11:30:00,3.71,3.71,3.7,3.71,10600.0,3.71,3.71,3.7,3.71,10600.0
2009-02-04 11:35:00,3.7,3.71,3.7,3.7,5600.0,3.7,3.71,3.7,3.7,5600.0
2009-02-04 11:40:00,3.7,3.71,3.7,3.7,6700.0,3.7,3.71,3.7,3.7,6700.0
2009-02-04 11:45:00,3.71,3.71,3.69,3.69,10000.0,3.71,3.71,3.69,3.69,10000.0
2009-02-04 11:50:00,3.69,3.7,3.69,3.7,1900.0,3.69,3.7,3.69,3.7,1900.0
2009-02-04 11:55:00,3.7,3.7,3.69,3.7,1600.0,3.7,3.7,3.69,3.7,1600.0
2009-02-04 12:00:00,3.69,3.7,3.69,3.7,11300.0,3.69,3.7,3.69,3.7,11300.0
2009-02-04 12:05:00,3.69,3.7,3.69,3.69,6500.0,3.69,3.7,3.69,3.69,6500.0
2009-02-04 12:10:00,3.7,3.71,3.69,3.7,28100.0,3.7,3.71,3.69,3.7,28100.0
2009-02-04 12:15:00,3.7,3.71,3.7,3.7,6200.0,3.7,3.71,3.7,3.7,6200.0
2009-02-04 12:20:00,3.71,3.71,3.7,3.7,8300.0,3.71,3.71,3.7,3.7,8300.0
2009-02-04 12:25:00,3.7,3.71,3.7,3.71,6500.0,3.7,3.71,3.7,3.71,6500.0
2009-02-04 12:30:00,3.7,3.71,3.7,3.7,6300.0,3.7,3.71,3.7,3.7,6300.0
2009-02-04 12:35:00,3.71,3.71,3.7,3.7,2100.0,3.71,3.71,3.7,3.7,2100.0
2009-02-04 12:40:00,3.71,3.73,3.7,3.72,33700.0,3.71,3.73,3.7,3.72,33700.0
2009-02-04 12:45:00,3.73,3.73,3.71,3.71,49400.0,3.73,3.73,3.71,3.71,49400.0
2009-02-04 12:50:00,3.71,3.72,3.71,3.71,11400.0,3.71,3.72,3.71,3.71,11400.0
2009-02-04 12:55:00,3.72,3.73,3.71,3.71,25300.0,3.72,3.73,3.71,3.71,25300.0
2009-02-04 13:00:00,3.72,3.72,3.71,3.71,22200.0,3.72,3.72,3.71,3.71,22200.0
2009-02-04 13:05:00,3.72,3.72,3.71,3.72,26800.0,3.72,3.72,3.71,3.72,26800.0
2009-02-04 13:10:00,3.71,3.72,3.71,3.71,13000.0,3.71,3.72,3.71,3.71,13000.0
2009-02-04 13:15:00,3.71,3.72,3.71,3.71,10300.0,3.71,3.72,3.71,3.71,10300.0
2009-02-04 13:20:00,3.71,3.72,3.71,3.71,9800.0,3.71,3.72,3.71,3.71,9800.0
2009-02-04 13:25:00,3.72,3.72,3.71,3.71,3600.0,3.72,3.72,3.71,3.71,3600.0
2009-02-04 13:30:00,3.71,3.72,3.71,3.71,8700.0,3.71,3.72,3.71,3.71,8700.0
2009-02-04 13:35:00,3.71,3.72,3.7,3.7,76900.0,3.71,3.72,3.7,3.7,76900.0
2009-02-04 13:40:00,3.7,3.71,3.69,3.69,12700.0,3.7,3.71,3.69,3.69,12700.0
2009-02-04 13:45:00,3.69,3.69,3.68,3.68,28900.0,3.69,3.69,3.68,3.68,28900.0
2009-02-04 13:50:00,3.69,3.69,3.68,3.69,12000.0,3.69,3.69,3.68,3.69,12000.0
2009-02-04 13:55:00,3.68,3.69,3.68,3.68,24500.0,3.68,3.69,3.68,3.68,24500.0
2009-02-04 14:00:00,3.68,3.69,3.68,3.68,20000.0,3.68,3.69,3.68,3.68,20000.0
2009-02-04 14:05:00,3.68,3.71,3.68,3.7,62300.0,3.68,3.71,3.68,3.7,62300.0
2009-02-04 14:10:00,3.7,3.71,3.7,3.71,13300.0,3.7,3.71,3.7,3.71,13300.0
2009-02-04 14:15:00,3.7,3.71,3.7,3.71,13500.0,3.7,3.71,3.7,3.71,13500.0
2009-02-04 14:20:00,3.7,3.72,3.7,3.71,63600.0,3.7,3.72,3.7,3.71,63600.0
2009-02-04 14:25:00,3.71,3.71,3.7,3.7,111800.0,3.71,3.71,3.7,3.7,111800.0
2009-02-04 14:30:00,3.7,3.71,3.69,3.69,25600.0,3.7,3.71,3.69,3.69,25600.0
2009-02-04 14:35:00,3.69,3.7,3.68,3.68,13100.0,3.69,3.7,3.68,3.68,13100.0
2009-02-04 14:40:00,3.68,3.71,3.68,3.7,163800.0,3.68,3.71,3.68,3.7,163800.0
2009-02-04 14:45:00,3.69,3.7,3.67,3.67,99900.0,3.69,3.7,3.67,3.67,99900.0
2009-02-04 14:50:00,3.67,3.68,3.66,3.68,78700.0,3.67,3.68,3.66,3.68,78700.0
2009-02-04 14:55:00,3.67,3.68,3.66,3.68,42700.0,3.67,3.68,3.66,3.68,42700.0
2009-02-04 15:00:00,3.67,3.69,3.67,3.69,57300.0,3.67,3.69,3.67,3.69,57300.0
2009-02-04 15:05:00,3.69,3.69,3.68,3.68,61500.0,3.69,3.69,3.68,3.68,61500.0
2009-02-04 15:10:00,3.69,3.69,3.67,3.67,51100.0,3.69,3.69,3.67,3.67,51100.0
2009-02-04 15:15:00,3.68,3.7,3.67,3.7,143200.0,3.68,3.7,3.67,3.7,143200.0
2009-02-04 15:20:00,3.7,3.71,3.69,3.71,58800.0,3.7,3.71,3.69,3.71,58800.0
2009-02-04 15:25:00,3.71,3.72,3.71,3.72,40700.0,3.71,3.72,3.71,3.72,40700.0
2009-02-04 15:30:00,3.71,3.72,3.68,3.68,92600.0,3.71,3.72,3.68,3.68,92600.0
2009-02-04 15:35:00,3.69,3.69,3.67,3.67,30800.0,3.69,3.69,3.67,3.67,30800.0
2009-02-04 15:40:00,3.68,3.69,3.67,3.69,38700.0,3.68,3.69,3.67,3.69,38700.0
2009-02-04 15:45:00,3.68,3.69,3.65,3.65,150900.0,3.68,3.69,3.65,3.65,150900.0
2009-02-04 15:50:00,3.65,3.69,3.65,3.66,108000.0,3.65,3.69,3.65,3.66,108000.0
2009-02-04 15:55:00,3.66,3.67,3.65,3.66,148000.0,3.66,3.67,3.65,3.66,148000.0
2009-02-05 09:30:00,3.58,3.65,3.53,3.62,49900.0,3.58,3.65,3.53,3.62,49900.0
2009-02-05 09:35:00,3.62,3.63,3.59,3.62,29200.0,3.62,3.63,3.59,3.62,29200.0
2009-02-05 09:40:00,3.61,3.78,3.61,3.77,110200.0,3.61,3.78,3.61,3.77,110200.0
2009-02-05 09:45:00,3.77,3.83,3.69,3.81,207500.0,3.77,3.83,3.69,3.81,207500.0
2009-02-05 09:50:00,3.81,3.9,3.81,3.85,202200.0,3.81,3.9,3.81,3.85,202200.0
2009-02-05 09:55:00,3.85,3.86,3.79,3.79,145500.0,3.85,3.86,3.79,3.79,145500.0
2009-02-05 10:00:00,3.78,3.8,3.74,3.8,144800.0,3.78,3.8,3.74,3.8,144800.0
2009-02-05 10:05:00,3.8,3.82,3.75,3.81,177600.0,3.8,3.82,3.75,3.81,177600.0
2009-02-05 10:10:00,3.82,3.84,3.81,3.82,45600.0,3.82,3.84,3.81,3.82,45600.0
2009-02-05 10:15:00,3.82,3.83,3.81,3.81,53700.0,3.82,3.83,3.81,3.81,53700.0
2009-02-05 10:20:00,3.81,3.83,3.81,3.83,36000.0,3.81,3.83,3.81,3.83,36000.0
2009-02-05 10:25:00,3.82,3.83,3.8,3.8,16600.0,3.82,3.83,3.8,3.8,16600.0
2009-02-05 10:30:00,3.81,3.82,3.8,3.82,22300.0,3.81,3.82,3.8,3.82,22300.0
2009-02-05 10:35:00,3.82,3.89,3.82,3.87,136400.0,3.82,3.89,3.82,3.87,136400.0
2009-02-05 10:40:00,3.87,3.95,3.87,3.94,146600.0,3.87,3.95,3.87,3.94,146600.0
2009-02-05 10:45:00,3.94,3.99,3.91,3.96,249900.0,3.94,3.99,3.91,3.96,249900.0
2009-02-05 10:50:00,3.96,3.99,3.95,3.98,78100.0,3.96,3.99,3.95,3.98,78100.0
2009-02-05 10:55:00,3.98,3.98,3.95,3.95,86000.0,3.98,3.98,3.95,3.95,86000.0
2009-02-05 11:00:00,3.95,3.99,3.92,3.98,171200.0,3.95,3.99,3.92,3.98,171200.0
2009-02-05 11:05:00,3.98,4.0,3.97,3.99,80200.0,3.98,4.0,3.97,3.99,80200.0
2009-02-05 11:10:00,3.99,3.99,3.98,3.98,21200.0,3.99,3.99,3.98,3.98,21200.0
2009-02-05 11:15:00,3.99,3.99,3.95,3.96,40300.0,3.99,3.99,3.95,3.96,40300.0
2009-02-05 11:20:00,3.96,4.07,3.96,4.07,274900.0,3.96,4.07,3.96,4.07,274900.0
2009-02-05 11:25:00,4.06,4.12,4.06,4.12,131500.0,4.06,4.12,4.06,4.12,131500.0
2009-02-05 11:30:00,4.12,4.15,4.11,4.13,118700.0,4.12,4.15,4.11,4.13,118700.0
2009-02-05 11:35:00,4.14,4.14,4.08,4.08,111500.0,4.14,4.14,4.08,4.08,111500.0
2009-02-05 11:40:00,4.09,4.09,4.06,4.06,33400.0,4.09,4.09,4.06,4.06,33400.0
2009-02-05 11:45:00,4.05,4.07,4.03,4.07,53800.0,4.05,4.07,4.03,4.07,53800.0
2009-02-05 11:50:00,4.07,4.08,4.03,4.03,32200.0,4.07,4.08,4.03,4.03,32200.0
2009-02-05 11:55:00,4.04,4.04,4.0,4.02,69000.0,4.04,4.04,4.0,4.02,69000.0
2009-02-05 12:00:00,4.02,4.05,4.02,4.04,163100.0,4.02,4.05,4.02,4.04,163100.0
2009-02-05 12:05:00,4.03,4.04,4.02,4.02,24200.0,4.03,4.04,4.02,4.02,24200.0
2009-02-05 12:10:00,4.03,4.04,4.01,4.01,59500.0,4.03,4.04,4.01,4.01,59500.0
2009-02-05 12:15:00,4.01,4.02,4.0,4.01,37900.0,4.01,4.02,4.0,4.01,37900.0
2009-02-05 12:20:00,4.01,4.03,4.01,4.03,14100.0,4.01,4.03,4.01,4.03,14100.0
2009-02-05 12:25:00,4.03,4.08,4.03,4.05,82400.0,4.03,4.08,4.03,4.05,82400.0
2009-02-05 12:30:00,4.04,4.04,4.03,4.04,25000.0,4.04,4.04,4.03,4.04,25000.0
2009-02-05 12:35:00,4.05,4.06,4.05,4.05,13200.0,4.05,4.06,4.05,4.05,13200.0
2009-02-05 12:40:00,4.05,4.06,4.05,4.06,29400.0,4.05,4.06,4.05,4.06,29400.0
2009-02-05 12:45:00,4.05,4.06,4.05,4.06,25500.0,4.05,4.06,4.05,4.06,25500.0
2009-02-05 12:50:00,4.05,4.06,4.04,4.05,58100.0,4.05,4.06,4.04,4.05,58100.0
2009-02-05 12:55:00,4.04,4.08,4.04,4.08,21500.0,4.04,4.08,4.04,4.08,21500.0
2009-02-05 13:00:00,4.07,4.1,4.06,4.1,81100.0,4.07,4.1,4.06,4.1,81100.0
2009-02-05 13:05:00,4.09,4.09,4.08,4.08,21800.0,4.09,4.09,4.08,4.08,21800.0
2009-02-05 13:10:00,4.08,4.11,4.08,4.1,47300.0,4.08,4.11,4.08,4.1,47300.0
2009-02-05 13:15:00,4.1,4.12,4.08,4.12,62700.0,4.1,4.12,4.08,4.12,62700.0
2009-02-05 13:20:00,4.12,4.13,4.07,4.08,31900.0,4.12,4.13,4.07,4.08,31900.0
2009-02-05 13:25:00,4.07,4.08,4.06,4.07,23200.0,4.07,4.08,4.06,4.07,23200.0
2009-02-05 13:30:00,4.07,4.07,4.06,4.06,20200.0,4.07,4.07,4.06,4.06,20200.0
2009-02-05 13:35:00,4.06,4.06,4.04,4.04,27100.0,4.06,4.06,4.04,4.04,27100.0
2009-02-05 13:40:00,4.05,4.05,4.04,4.04,11300.0,4.05,4.05,4.04,4.04,11300.0
2009-02-05 13:45:00,4.04,4.11,4.04,4.1,61900.0,4.04,4.11,4.04,4.1,61900.0
2009-02-05 13:50:00,4.11,4.12,4.11,4.12,26100.0,4.11,4.12,4.11,4.12,26100.0
2009-02-05 13:55:00,4.12,4.13,4.1,4.11,56000.0,4.12,4.13,4.1,4.11,56000.0
2009-02-05 14:00:00,4.11,4.15,4.11,4.14,52200.0,4.11,4.15,4.11,4.14,52200.0
2009-02-05 14:05:00,4.14,4.16,4.13,4.15,71600.0,4.14,4.16,4.13,4.15,71600.0
2009-02-05 14:10:00,4.14,4.16,4.14,4.15,52600.0,4.14,4.16,4.14,4.15,52600.0
2009-02-05 14:15:00,4.15,4.17,4.15,4.16,72700.0,4.15,4.17,4.15,4.16,72700.0
2009-02-05 14:20:00,4.17,4.17,4.16,4.17,28400.0,4.17,4.17,4.16,4.17,28400.0
2009-02-05 14:25:00,4.17,4.19,4.16,4.18,57500.0,4.17,4.19,4.16,4.18,57500.0
2009-02-05 14:30:00,4.19,4.25,4.19,4.22,234700.0,4.19,4.25,4.19,4.22,234700.0
2009-02-05 14:35:00,4.22,4.25,4.22,4.24,54400.0,4.22,4.25,4.22,4.24,54400.0
2009-02-05 14:40:00,4.24,4.25,4.22,4.24,49400.0,4.24,4.25,4.22,4.24,49400.0
2009-02-05 14:45:00,4.23,4.24,4.2,4.2,60800.0,4.23,4.24,4.2,4.2,60800.0
2009-02-05 14:50:00,4.2,4.23,4.18,4.23,61200.0,4.2,4.23,4.18,4.23,61200.0
2009-02-05 14:55:00,4.23,4.24,4.19,4.2,94600.0,4.23,4.24,4.19,4.2,94600.0
2009-02-05 15:00:00,4.2,4.21,4.16,4.16,63400.0,4.2,4.21,4.16,4.16,63400.0
2009-02-05 15:05:00,4.16,4.17,4.14,4.16,66200.0,4.16,4.17,4.14,4.16,66200.0
2009-02-05 15:10:00,4.17,4.19,4.16,4.18,91400.0,4.17,4.19,4.16,4.18,91400.0
2009-02-05 15:15:00,4.18,4.18,4.13,4.13,109100.0,4.18,4.18,4.13,4.13,109100.0
2009-02-05 15:20:00,4.13,4.14,4.11,4.12,62700.0,4.13,4.14,4.11,4.12,62700.0
2009-02-05 15:25:00,4.12,4.15,4.11,4.15,58000.0,4.12,4.15,4.11,4.15,58000.0
2009-02-05 15:30:00,4.16,4.17,4.1,4.14,144200.0,4.16,4.17,4.1,4.14,144200.0
2009-02-05 15:35:00,4.14,4.34,4.14,4.28,314900.0,4.14,4.34,4.14,4.28,314900.0
2009-02-05 15:40:00,4.27,4.36,4.22,4.34,232000.0,4.27,4.36,4.22,4.34,232000.0
2009-02-05 15:45:00,4.34,4.34,4.21,4.22,157600.0,4.34,4.34,4.21,4.22,157600.0
2009-02-05 15:50:00,4.22,4.32,4.2,4.22,263000.0,4.22,4.32,4.2,4.22,263000.0
2009-02-05 15:55:00,4.22,4.26,4.19,4.22,344500.0,4.22,4.26,4.19,4.22,344500.0
2009-02-06 09:30:00,4.13,4.33,4.12,4.33,87900.0,4.13,4.33,4.12,4.33,87900.0
2009-02-06 09:35:00,4.32,4.48,4.32,4.47,65700.0,4.32,4.48,4.32,4.47,65700.0
2009-02-06 09:40:00,4.47,4.47,4.35,4.38,65300.0,4.47,4.47,4.35,4.38,65300.0
2009-02-06 09:45:00,4.37,4.4,4.34,4.36,75000.0,4.37,4.4,4.34,4.36,75000.0
2009-02-06 09:50:00,4.36,4.36,4.31,4.32,55500.0,4.36,4.36,4.31,4.32,55500.0
2009-02-06 09:55:00,4.32,4.32,4.3,4.3,39400.0,4.32,4.32,4.3,4.3,39400.0
2009-02-06 10:00:00,4.3,4.34,4.3,4.31,59700.0,4.3,4.34,4.3,4.31,59700.0
2009-02-06 10:05:00,4.31,4.32,4.3,4.31,54900.0,4.31,4.32,4.3,4.31,54900.0
2009-02-06 10:10:00,4.31,4.31,4.3,4.31,25600.0,4.31,4.31,4.3,4.31,25600.0
2009-02-06 10:15:00,4.3,4.31,4.3,4.31,26100.0,4.3,4.31,4.3,4.31,26100.0
2009-02-06 10:20:00,4.3,4.31,4.26,4.26,44500.0,4.3,4.31,4.26,4.26,44500.0
2009-02-06 10:25:00,4.26,4.29,4.26,4.28,147700.0,4.26,4.29,4.26,4.28,147700.0
2009-02-06 10:30:00,4.28,4.29,4.27,4.28,143300.0,4.28,4.29,4.27,4.28,143300.0
2009-02-06 10:35:00,4.28,4.32,4.28,4.3,175500.0,4.28,4.32,4.28,4.3,175500.0
2009-02-06 10:40:00,4.3,4.32,4.29,4.31,85500.0,4.3,4.32,4.29,4.31,85500.0
2009-02-06 10:45:00,4.31,4.35,4.3,4.3,74100.0,4.31,4.35,4.3,4.3,74100.0
2009-02-06 10:50:00,4.3,4.3,4.29,4.29,15500.0,4.3,4.3,4.29,4.29,15500.0
2009-02-06 10:55:00,4.28,4.28,4.25,4.25,44300.0,4.28,4.28,4.25,4.25,44300.0
2009-02-06 11:00:00,4.25,4.3,4.24,4.3,22600.0,4.25,4.3,4.24,4.3,22600.0
2009-02-06 11:05:00,4.29,4.3,4.28,4.28,21600.0,4.29,4.3,4.28,4.28,21600.0
2009-02-06 11:10:00,4.28,4.3,4.26,4.29,98000.0,4.28,4.3,4.26,4.29,98000.0
2009-02-06 11:15:00,4.29,4.29,4.26,4.27,36000.0,4.29,4.29,4.26,4.27,36000.0
2009-02-06 11:20:00,4.27,4.29,4.27,4.27,93200.0,4.27,4.29,4.27,4.27,93200.0
2009-02-06 11:25:00,4.27,4.28,4.27,4.27,57900.0,4.27,4.28,4.27,4.27,57900.0
2009-02-06 11:30:00,4.27,4.27,4.27,4.27,13800.0,4.27,4.27,4.27,4.27,13800.0
2009-02-06 11:35:00,4.27,4.3,4.27,4.3,328000.0,4.27,4.3,4.27,4.3,328000.0
2009-02-06 11:40:00,4.29,4.31,4.29,4.31,23300.0,4.29,4.31,4.29,4.31,23300.0
2009-02-06 11:45:00,4.31,4.34,4.3,4.3,41300.0,4.31,4.34,4.3,4.3,41300.0
2009-02-06 11:50:00,4.3,4.31,4.3,4.31,12800.0,4.3,4.31,4.3,4.31,12800.0
2009-02-06 11:55:00,4.31,4.32,4.3,4.31,9500.0,4.31,4.32,4.3,4.31,9500.0
2009-02-06 12:00:00,4.31,4.32,4.31,4.31,6000.0,4.31,4.32,4.31,4.31,6000.0
2009-02-06 12:05:00,4.32,4.32,4.31,4.32,10800.0,4.32,4.32,4.31,4.32,10800.0
2009-02-06 12:10:00,4.32,4.33,4.31,4.32,37400.0,4.32,4.33,4.31,4.32,37400.0
2009-02-06 12:15:00,4.32,4.32,4.3,4.31,23300.0,4.32,4.32,4.3,4.31,23300.0
2009-02-06 12:20:00,4.3,4.34,4.3,4.34,187900.0,4.3,4.34,4.3,4.34,187900.0
2009-02-06 12:25:00,4.34,4.36,4.33,4.35,99400.0,4.34,4.36,4.33,4.35,99400.0
2009-02-06 12:30:00,4.36,4.36,4.35,4.35,24600.0,4.36,4.36,4.35,4.35,24600.0
2009-02-06 12:35:00,4.35,4.4,4.35,4.4,62700.0,4.35,4.4,4.35,4.4,62700.0
2009-02-06 12:40:00,4.4,4.4,4.39,4.4,33300.0,4.4,4.4,4.39,4.4,33300.0
2009-02-06 12:45:00,4.4,4.4,4.39,4.4,7400.0,4.4,4.4,4.39,4.4,7400.0
2009-02-06 12:50:00,4.39,4.4,4.39,4.4,7000.0,4.39,4.4,4.39,4.4,7000.0
2009-02-06 12:55:00,4.4,4.4,4.39,4.39,10800.0,4.4,4.4,4.39,4.39,10800.0
2009-02-06 13:00:00,4.39,4.42,4.39,4.42,108300.0,4.39,4.42,4.39,4.42,108300.0
2009-02-06 13:05:00,4.43,4.44,4.43,4.43,22600.0,4.43,4.44,4.43,4.43,22600.0
2009-02-06 13:10:00,4.43,4.44,4.42,4.43,25400.0,4.43,4.44,4.42,4.43,25400.0
2009-02-06 13:15:00,4.43,4.46,4.42,4.46,91200.0,4.43,4.46,4.42,4.46,91200.0
2009-02-06 13:20:00,4.46,4.47,4.43,4.44,116600.0,4.46,4.47,4.43,4.44,116600.0
2009-02-06 13:25:00,4.44,4.47,4.44,4.46,38200.0,4.44,4.47,4.44,4.46,38200.0
2009-02-06 13:30:00,4.46,4.47,4.46,4.46,10000.0,4.46,4.47,4.46,4.46,10000.0
2009-02-06 13:35:00,4.46,4.47,4.45,4.45,23500.0,4.46,4.47,4.45,4.45,23500.0
2009-02-06 13:40:00,4.45,4.45,4.43,4.44,52800.0,4.45,4.45,4.43,4.44,52800.0
2009-02-06 13:45:00,4.44,4.44,4.43,4.44,53400.0,4.44,4.44,4.43,4.44,53400.0
2009-02-06 13:50:00,4.44,4.44,4.4,4.42,226400.0,4.44,4.44,4.4,4.42,226400.0
2009-02-06 13:55:00,4.43,4.43,4.41,4.41,11800.0,4.43,4.43,4.41,4.41,11800.0
2009-02-06 14:00:00,4.41,4.41,4.38,4.39,68700.0,4.41,4.41,4.38,4.39,68700.0
2009-02-06 14:05:00,4.39,4.4,4.39,4.4,27400.0,4.39,4.4,4.39,4.4,27400.0
2009-02-06 14:10:00,4.39,4.4,4.39,4.39,17000.0,4.39,4.4,4.39,4.39,17000.0
2009-02-06 14:15:00,4.39,4.4,4.39,4.39,22900.0,4.39,4.4,4.39,4.39,22900.0
2009-02-06 14:20:00,4.4,4.41,4.39,4.41,44500.0,4.4,4.41,4.39,4.41,44500.0
2009-02-06 14:25:00,4.41,4.42,4.4,4.4,33300.0,4.41,4.42,4.4,4.4,33300.0
2009-02-06 14:30:00,4.41,4.43,4.4,4.43,39200.0,4.41,4.43,4.4,4.43,39200.0
2009-02-06 14:35:00,4.43,4.46,4.39,4.41,164700.0,4.43,4.46,4.39,4.41,164700.0
2009-02-06 14:40:00,4.4,4.41,4.39,4.41,32600.0,4.4,4.41,4.39,4.41,32600.0
2009-02-06 14:45:00,4.41,4.41,4.4,4.41,26000.0,4.41,4.41,4.4,4.41,26000.0
2009-02-06 14:50:00,4.41,4.44,4.4,4.44,78200.0,4.41,4.44,4.4,4.44,78200.0
2009-02-06 14:55:00,4.44,4.45,4.43,4.45,25800.0,4.44,4.45,4.43,4.45,25800.0
2009-02-06 15:00:00,4.44,4.45,4.44,4.45,80100.0,4.44,4.45,4.44,4.45,80100.0
2009-02-06 15:05:00,4.45,4.45,4.44,4.45,116600.0,4.45,4.45,4.44,4.45,116600.0
2009-02-06 15:10:00,4.45,4.46,4.44,4.46,36900.0,4.45,4.46,4.44,4.46,36900.0
2009-02-06 15:15:00,4.46,4.46,4.45,4.45,79600.0,4.46,4.46,4.45,4.45,79600.0
2009-02-06 15:20:00,4.46,4.46,4.45,4.46,76000.0,4.46,4.46,4.45,4.46,76000.0
2009-02-06 15:25:00,4.46,4.49,4.45,4.48,179200.0,4.46,4.49,4.45,4.48,179200.0
2009-02-06 15:30:00,4.48,4.5,4.48,4.5,111900.0,4.48,4.5,4.48,4.5,111900.0
2009-02-06 15:35:00,4.49,4.5,4.48,4.49,58800.0,4.49,4.5,4.48,4.49,58800.0
2009-02-06 15:40:00,4.49,4.5,4.49,4.5,51900.0,4.49,4.5,4.49,4.5,51900.0
2009-02-06 15:45:00,4.5,4.54,4.49,4.51,159000.0,4.5,4.54,4.49,4.51,159000.0
2009-02-06 15:50:00,4.51,4.55,4.5,4.5,280700.0,4.51,4.55,4.5,4.5,280700.0
2009-02-06 15:55:00,4.5,4.5,4.47,4.49,247200.0,4.5,4.5,4.47,4.49,247200.0
2009-02-09 09:30:00,4.35,4.45,4.31,4.39,78900.0,4.35,4.45,4.31,4.39,78900.0
2009-02-09 09:35:00,4.4,4.4,4.37,4.37,15600.0,4.4,4.4,4.37,4.37,15600.0
2009-02-09 09:40:00,4.38,4.44,4.38,4.44,18300.0,4.38,4.44,4.38,4.44,18300.0
2009-02-09 09:45:00,4.44,4.52,4.44,4.52,73600.0,4.44,4.52,4.44,4.52,73600.0
2009-02-09 09:50:00,4.52,4.55,4.52,4.52,41000.0,4.52,4.55,4.52,4.52,41000.0
2009-02-09 09:55:00,4.52,4.54,4.52,4.53,16500.0,4.52,4.54,4.52,4.53,16500.0
2009-02-09 10:00:00,4.53,4.55,4.51,4.51,42900.0,4.53,4.55,4.51,4.51,42900.0
2009-02-09 10:05:00,4.51,4.53,4.48,4.5,48100.0,4.51,4.53,4.48,4.5,48100.0
2009-02-09 10:10:00,4.51,4.54,4.51,4.54,40100.0,4.51,4.54,4.51,4.54,40100.0
2009-02-09 10:15:00,4.54,4.54,4.52,4.52,28100.0,4.54,4.54,4.52,4.52,28100.0
2009-02-09 10:20:00,4.53,4.53,4.51,4.52,23100.0,4.53,4.53,4.51,4.52,23100.0
2009-02-09 10:25:00,4.52,4.52,4.51,4.51,17600.0,4.52,4.52,4.51,4.51,17600.0
2009-02-09 10:30:00,4.51,4.52,4.5,4.5,32300.0,4.51,4.52,4.5,4.5,32300.0
2009-02-09 10:35:00,4.5,4.52,4.5,4.51,36000.0,4.5,4.52,4.5,4.51,36000.0
2009-02-09 10:40:00,4.51,4.51,4.47,4.47,41500.0,4.51,4.51,4.47,4.47,41500.0
2009-02-09 10:45:00,4.47,4.49,4.47,4.49,22700.0,4.47,4.49,4.47,4.49,22700.0
2009-02-09 10:50:00,4.5,4.51,4.48,4.48,42700.0,4.5,4.51,4.48,4.48,42700.0
2009-02-09 10:55:00,4.48,4.5,4.48,4.5,15300.0,4.48,4.5,4.48,4.5,15300.0
2009-02-09 11:00:00,4.5,4.5,4.49,4.5,6900.0,4.5,4.5,4.49,4.5,6900.0
2009-02-09 11:05:00,4.49,4.5,4.48,4.49,29400.0,4.49,4.5,4.48,4.49,29400.0
2009-02-09 11:10:00,4.49,4.5,4.48,4.48,17400.0,4.49,4.5,4.48,4.48,17400.0
2009-02-09 11:15:00,4.48,4.49,4.47,4.47,260700.0,4.48,4.49,4.47,4.47,260700.0
2009-02-09 11:20:00,4.47,4.5,4.47,4.49,112800.0,4.47,4.5,4.47,4.49,112800.0
2009-02-09 11:25:00,4.49,4.51,4.48,4.49,69500.0,4.49,4.51,4.48,4.49,69500.0
2009-02-09 11:30:00,4.49,4.49,4.48,4.49,49200.0,4.49,4.49,4.48,4.49,49200.0
2009-02-09 11:35:00,4.48,4.5,4.48,4.48,37600.0,4.48,4.5,4.48,4.48,37600.0
2009-02-09 11:40:00,4.49,4.49,4.48,4.48,42900.0,4.49,4.49,4.48,4.48,42900.0
2009-02-09 11:45:00,4.47,4.48,4.47,4.47,3100.0,4.47,4.48,4.47,4.47,3100.0
2009-02-09 11:50:00,4.47,4.54,4.47,4.52,102300.0,4.47,4.54,4.47,4.52,102300.0
2009-02-09 11:55:00,4.52,4.52,4.48,4.48,26500.0,4.52,4.52,4.48,4.48,26500.0
2009-02-09 12:00:00,4.49,4.49,4.48,4.49,41100.0,4.49,4.49,4.48,4.49,41100.0
2009-02-09 12:05:00,4.48,4.49,4.48,4.49,22600.0,4.48,4.49,4.48,4.49,22600.0
2009-02-09 12:10:00,4.48,4.49,4.48,4.49,4500.0,4.48,4.49,4.48,4.49,4500.0
2009-02-09 12:15:00,4.49,4.49,4.48,4.48,9600.0,4.49,4.49,4.48,4.48,9600.0
2009-02-09 12:20:00,4.48,4.49,4.48,4.49,45100.0,4.48,4.49,4.48,4.49,45100.0
2009-02-09 12:25:00,4.49,4.55,4.47,4.52,98300.0,4.49,4.55,4.47,4.52,98300.0
2009-02-09 12:30:00,4.51,4.52,4.49,4.49,64200.0,4.51,4.52,4.49,4.49,64200.0
2009-02-09 12:35:00,4.5,4.51,4.49,4.5,35300.0,4.5,4.51,4.49,4.5,35300.0
2009-02-09 12:40:00,4.5,4.51,4.49,4.49,21900.0,4.5,4.51,4.49,4.49,21900.0
2009-02-09 12:45:00,4.49,4.5,4.49,4.5,5600.0,4.49,4.5,4.49,4.5,5600.0
2009-02-09 12:50:00,4.5,4.53,4.49,4.5,85400.0,4.5,4.53,4.49,4.5,85400.0
2009-02-09 12:55:00,4.5,4.51,4.49,4.5,18800.0,4.5,4.51,4.49,4.5,18800.0
2009-02-09 13:00:00,4.49,4.5,4.49,4.49,21500.0,4.49,4.5,4.49,4.49,21500.0
2009-02-09 13:05:00,4.5,4.5,4.49,4.49,5800.0,4.5,4.5,4.49,4.49,5800.0
2009-02-09 13:10:00,4.5,4.5,4.49,4.5,2800.0,4.5,4.5,4.49,4.5,2800.0
2009-02-09 13:15:00,4.49,4.5,4.48,4.49,29500.0,4.49,4.5,4.48,4.49,29500.0
2009-02-09 13:20:00,4.49,4.5,4.49,4.5,39700.0,4.49,4.5,4.49,4.5,39700.0
2009-02-09 13:25:00,4.49,4.54,4.49,4.52,60000.0,4.49,4.54,4.49,4.52,60000.0
2009-02-09 13:30:00,4.52,4.52,4.51,4.51,5800.0,4.52,4.52,4.51,4.51,5800.0
2009-02-09 13:35:00,4.51,4.51,4.5,4.5,16600.0,4.51,4.51,4.5,4.5,16600.0
2009-02-09 13:40:00,4.5,4.53,4.5,4.53,17900.0,4.5,4.53,4.5,4.53,17900.0
2009-02-09 13:45:00,4.53,4.54,4.53,4.54,16200.0,4.53,4.54,4.53,4.54,16200.0
2009-02-09 13:50:00,4.54,4.54,4.53,4.54,8400.0,4.54,4.54,4.53,4.54,8400.0
2009-02-09 13:55:00,4.53,4.55,4.53,4.54,34500.0,4.53,4.55,4.53,4.54,34500.0
2009-02-09 14:00:00,4.54,4.55,4.53,4.55,24100.0,4.54,4.55,4.53,4.55,24100.0
2009-02-09 14:05:00,4.55,4.55,4.54,4.55,29200.0,4.55,4.55,4.54,4.55,29200.0
2009-02-09 14:10:00,4.55,4.57,4.54,4.56,58000.0,4.55,4.57,4.54,4.56,58000.0
2009-02-09 14:15:00,4.56,4.57,4.55,4.57,27100.0,4.56,4.57,4.55,4.57,27100.0
2009-02-09 14:20:00,4.57,4.6,4.57,4.58,51100.0,4.57,4.6,4.57,4.58,51100.0
2009-02-09 14:25:00,4.59,4.6,4.55,4.59,57400.0,4.59,4.6,4.55,4.59,57400.0
2009-02-09 14:30:00,4.59,4.6,4.58,4.6,32900.0,4.59,4.6,4.58,4.6,32900.0
2009-02-09 14:35:00,4.6,4.6,4.56,4.56,138000.0,4.6,4.6,4.56,4.56,138000.0
2009-02-09 14:40:00,4.56,4.57,4.55,4.55,25700.0,4.56,4.57,4.55,4.55,25700.0
2009-02-09 14:45:00,4.55,4.56,4.55,4.55,77800.0,4.55,4.56,4.55,4.55,77800.0
2009-02-09 14:50:00,4.55,4.59,4.55,4.58,43000.0,4.55,4.59,4.55,4.58,43000.0
2009-02-09 14:55:00,4.58,4.59,4.58,4.59,27400.0,4.58,4.59,4.58,4.59,27400.0
2009-02-09 15:00:00,4.59,4.59,4.58,4.58,31000.0,4.59,4.59,4.58,4.58,31000.0
2009-02-09 15:05:00,4.59,4.59,4.58,4.58,20400.0,4.59,4.59,4.58,4.58,20400.0
2009-02-09 15:10:00,4.58,4.59,4.54,4.56,131000.0,4.58,4.59,4.54,4.56,131000.0
2009-02-09 15:15:00,4.56,4.59,4.55,4.58,85200.0,4.56,4.59,4.55,4.58,85200.0
2009-02-09 15:20:00,4.58,4.6,4.57,4.58,100100.0,4.58,4.6,4.57,4.58,100100.0
2009-02-09 15:25:00,4.57,4.6,4.57,4.58,35300.0,4.57,4.6,4.57,4.58,35300.0
2009-02-09 15:30:00,4.58,4.59,4.58,4.59,30000.0,4.58,4.59,4.58,4.59,30000.0
2009-02-09 15:35:00,4.58,4.6,4.57,4.58,70100.0,4.58,4.6,4.57,4.58,70100.0
2009-02-09 15:40:00,4.58,4.59,4.57,4.59,49500.0,4.58,4.59,4.57,4.59,49500.0
2009-02-09 15:45:00,4.58,4.59,4.58,4.58,53400.0,4.58,4.59,4.58,4.58,53400.0
2009-02-09 15:50:00,4.58,4.59,4.58,4.58,112100.0,4.58,4.59,4.58,4.58,112100.0
2009-02-09 15:55:00,4.58,4.59,4.54,4.55,468500.0,4.58,4.59,4.54,4.55,468500.0
2009-02-10 09:30:00,4.49,4.56,4.49,4.54,42500.0,4.49,4.56,4.49,4.54,42500.0
2009-02-10 09:35:00,4.55,4.64,4.54,4.64,42900.0,4.55,4.64,4.54,4.64,42900.0
2009-02-10 09:40:00,4.63,4.64,4.6,4.6,19800.0,4.63,4.64,4.6,4.6,19800.0
2009-02-10 09:45:00,4.61,4.61,4.59,4.59,8700.0,4.61,4.61,4.59,4.59,8700.0
2009-02-10 09:50:00,4.59,4.61,4.57,4.61,22800.0,4.59,4.61,4.57,4.61,22800.0
2009-02-10 09:55:00,4.6,4.6,4.55,4.56,10800.0,4.6,4.6,4.55,4.56,10800.0
2009-02-10 10:00:00,4.55,4.56,4.54,4.55,8600.0,4.55,4.56,4.54,4.55,8600.0
2009-02-10 10:05:00,4.55,4.56,4.54,4.54,18300.0,4.55,4.56,4.54,4.54,18300.0
2009-02-10 10:10:00,4.54,4.55,4.51,4.51,9200.0,4.54,4.55,4.51,4.51,9200.0
2009-02-10 10:15:00,4.51,4.52,4.5,4.51,23500.0,4.51,4.52,4.5,4.51,23500.0
2009-02-10 10:20:00,4.5,4.51,4.49,4.51,53600.0,4.5,4.51,4.49,4.51,53600.0
2009-02-10 10:25:00,4.5,4.52,4.5,4.52,7800.0,4.5,4.52,4.5,4.52,7800.0
2009-02-10 10:30:00,4.51,4.52,4.51,4.51,5900.0,4.51,4.52,4.51,4.51,5900.0
2009-02-10 10:35:00,4.51,4.51,4.49,4.5,22900.0,4.51,4.51,4.49,4.5,22900.0
2009-02-10 10:40:00,4.51,4.51,4.5,4.51,13000.0,4.51,4.51,4.5,4.51,13000.0
2009-02-10 10:45:00,4.5,4.51,4.5,4.5,6600.0,4.5,4.51,4.5,4.5,6600.0
2009-02-10 10:50:00,4.5,4.51,4.5,4.5,7600.0,4.5,4.51,4.5,4.5,7600.0
2009-02-10 10:55:00,4.5,4.51,4.5,4.5,31300.0,4.5,4.51,4.5,4.5,31300.0
2009-02-10 11:00:00,4.5,4.51,4.48,4.48,40500.0,4.5,4.51,4.48,4.48,40500.0
2009-02-10 11:05:00,4.48,4.49,4.42,4.45,60500.0,4.48,4.49,4.42,4.45,60500.0
2009-02-10 11:10:00,4.45,4.45,4.4,4.41,41300.0,4.45,4.45,4.4,4.41,41300.0
2009-02-10 11:15:00,4.41,4.42,4.41,4.41,2800.0,4.41,4.42,4.41,4.41,2800.0
2009-02-10 11:20:00,4.41,4.44,4.41,4.42,26000.0,4.41,4.44,4.41,4.42,26000.0
2009-02-10 11:25:00,4.41,4.41,4.38,4.4,31500.0,4.41,4.41,4.38,4.4,31500.0
2009-02-10 11:30:00,4.39,4.39,4.31,4.35,40300.0,4.39,4.39,4.31,4.35,40300.0
2009-02-10 11:35:00,4.34,4.34,4.3,4.3,25900.0,4.34,4.34,4.3,4.3,25900.0
2009-02-10 11:40:00,4.3,4.31,4.3,4.31,15100.0,4.3,4.31,4.3,4.31,15100.0
2009-02-10 11:45:00,4.31,4.33,4.3,4.31,33500.0,4.31,4.33,4.3,4.31,33500.0
2009-02-10 11:50:00,4.31,4.37,4.3,4.36,74500.0,4.31,4.37,4.3,4.36,74500.0
2009-02-10 11:55:00,4.36,4.37,4.31,4.36,35000.0,4.36,4.37,4.31,4.36,35000.0
2009-02-10 12:00:00,4.36,4.38,4.33,4.36,137900.0,4.36,4.38,4.33,4.36,137900.0
2009-02-10 12:05:00,4.34,4.37,4.33,4.34,56300.0,4.34,4.37,4.33,4.34,56300.0
2009-02-10 12:10:00,4.35,4.37,4.34,4.34,32400.0,4.35,4.37,4.34,4.34,32400.0
2009-02-10 12:15:00,4.34,4.34,4.32,4.32,9600.0,4.34,4.34,4.32,4.32,9600.0
2009-02-10 12:20:00,4.32,4.32,4.3,4.31,18100.0,4.32,4.32,4.3,4.31,18100.0
2009-02-10 12:25:00,4.31,4.31,4.3,4.3,9700.0,4.31,4.31,4.3,4.3,9700.0
2009-02-10 12:30:00,4.3,4.3,4.3,4.3,2700.0,4.3,4.3,4.3,4.3,2700.0
2009-02-10 12:35:00,4.3,4.32,4.3,4.32,24200.0,4.3,4.32,4.3,4.32,24200.0
2009-02-10 12:40:00,4.32,4.33,4.3,4.3,22500.0,4.32,4.33,4.3,4.3,22500.0
2009-02-10 12:45:00,4.3,4.32,4.3,4.32,31200.0,4.3,4.32,4.3,4.32,31200.0
2009-02-10 12:50:00,4.33,4.33,4.32,4.32,300.0,4.33,4.33,4.32,4.32,300.0
2009-02-10 12:55:00,4.32,4.33,4.32,4.32,3200.0,4.32,4.33,4.32,4.32,3200.0
2009-02-10 13:00:00,4.32,4.33,4.32,4.32,10400.0,4.32,4.33,4.32,4.32,10400.0
2009-02-10 13:05:00,4.32,4.32,4.32,4.32,17300.0,4.32,4.32,4.32,4.32,17300.0
2009-02-10 13:10:00,4.32,4.32,4.32,4.32,15300.0,4.32,4.32,4.32,4.32,15300.0
2009-02-10 13:15:00,4.32,4.32,4.32,4.32,5800.0,4.32,4.32,4.32,4.32,5800.0
2009-02-10 13:20:00,4.32,4.32,4.29,4.31,49600.0,4.32,4.32,4.29,4.31,49600.0
2009-02-10 13:25:00,4.31,4.32,4.31,4.31,8000.0,4.31,4.32,4.31,4.31,8000.0
2009-02-10 13:30:00,4.31,4.32,4.28,4.28,20700.0,4.31,4.32,4.28,4.28,20700.0
2009-02-10 13:35:00,4.28,4.32,4.28,4.32,48500.0,4.28,4.32,4.28,4.32,48500.0
2009-02-10 13:40:00,4.32,4.35,4.31,4.35,67100.0,4.32,4.35,4.31,4.35,67100.0
2009-02-10 13:45:00,4.35,4.37,4.34,4.35,82500.0,4.35,4.37,4.34,4.35,82500.0
2009-02-10 13:50:00,4.35,4.35,4.32,4.33,19700.0,4.35,4.35,4.32,4.33,19700.0
2009-02-10 13:55:00,4.32,4.33,4.32,4.33,400.0,4.32,4.33,4.32,4.33,400.0
2009-02-10 14:00:00,4.32,4.32,4.32,4.32,900.0,4.32,4.32,4.32,4.32,900.0
2009-02-10 14:05:00,4.33,4.33,4.32,4.32,8900.0,4.33,4.33,4.32,4.32,8900.0
2009-02-10 14:10:00,4.32,4.32,4.3,4.3,11000.0,4.32,4.32,4.3,4.3,11000.0
2009-02-10 14:15:00,4.3,4.3,4.29,4.29,16100.0,4.3,4.3,4.29,4.29,16100.0
2009-02-10 14:20:00,4.29,4.29,4.26,4.26,29600.0,4.29,4.29,4.26,4.26,29600.0
2009-02-10 14:25:00,4.26,4.27,4.26,4.26,3800.0,4.26,4.27,4.26,4.26,3800.0
2009-02-10 14:30:00,4.26,4.26,4.2,4.22,51800.0,4.26,4.26,4.2,4.22,51800.0
2009-02-10 14:35:00,4.22,4.22,4.21,4.22,7100.0,4.22,4.22,4.21,4.22,7100.0
2009-02-10 14:40:00,4.22,4.25,4.22,4.24,14400.0,4.22,4.25,4.22,4.24,14400.0
2009-02-10 14:45:00,4.24,4.25,4.24,4.25,4800.0,4.24,4.25,4.24,4.25,4800.0
2009-02-10 14:50:00,4.24,4.28,4.24,4.26,66200.0,4.24,4.28,4.24,4.26,66200.0
2009-02-10 14:55:00,4.26,4.27,4.25,4.25,106300.0,4.26,4.27,4.25,4.25,106300.0
2009-02-10 15:00:00,4.25,4.29,4.25,4.29,11600.0,4.25,4.29,4.25,4.29,11600.0
2009-02-10 15:05:00,4.29,4.3,4.28,4.29,17900.0,4.29,4.3,4.28,4.29,17900.0
2009-02-10 15:10:00,4.29,4.29,4.25,4.25,47500.0,4.29,4.29,4.25,4.25,47500.0
2009-02-10 15:15:00,4.25,4.26,4.24,4.25,22200.0,4.25,4.26,4.24,4.25,22200.0
2009-02-10 15:20:00,4.26,4.26,4.24,4.24,16000.0,4.26,4.26,4.24,4.24,16000.0
2009-02-10 15:25:00,4.24,4.25,4.24,4.24,14700.0,4.24,4.25,4.24,4.24,14700.0
2009-02-10 15:30:00,4.25,4.26,4.24,4.24,40100.0,4.25,4.26,4.24,4.24,40100.0
2009-02-10 15:35:00,4.24,4.26,4.23,4.24,100300.0,4.24,4.26,4.23,4.24,100300.0
2009-02-10 15:40:00,4.24,4.26,4.22,4.24,82800.0,4.24,4.26,4.22,4.24,82800.0
2009-02-10 15:45:00,4.26,4.29,4.22,4.27,84900.0,4.26,4.29,4.22,4.27,84900.0
2009-02-10 15:50:00,4.27,4.29,4.23,4.27,133800.0,4.27,4.29,4.23,4.27,133800.0
2009-02-10 15:55:00,4.26,4.28,4.24,4.28,114000.0,4.26,4.28,4.24,4.28,114000.0
2009-02-11 09:30:00,4.27,4.31,4.26,4.31,27200.0,4.27,4.31,4.26,4.31,27200.0
2009-02-11 09:35:00,4.32,4.39,4.27,4.28,70300.0,4.32,4.39,4.27,4.28,70300.0
2009-02-11 09:40:00,4.29,4.3,4.21,4.26,61200.0,4.29,4.3,4.21,4.26,61200.0
2009-02-11 09:45:00,4.27,4.3,4.25,4.28,58000.0,4.27,4.3,4.25,4.28,58000.0
2009-02-11 09:50:00,4.28,4.28,4.26,4.28,20000.0,4.28,4.28,4.26,4.28,20000.0
2009-02-11 09:55:00,4.28,4.31,4.28,4.3,37100.0,4.28,4.31,4.28,4.3,37100.0
2009-02-11 10:00:00,4.3,4.31,4.29,4.3,15300.0,4.3,4.31,4.29,4.3,15300.0
2009-02-11 10:05:00,4.3,4.3,4.25,4.25,22700.0,4.3,4.3,4.25,4.25,22700.0
2009-02-11 10:10:00,4.25,4.26,4.25,4.26,7600.0,4.25,4.26,4.25,4.26,7600.0
2009-02-11 10:15:00,4.26,4.29,4.26,4.29,12800.0,4.26,4.29,4.26,4.29,12800.0
2009-02-11 10:20:00,4.29,4.29,4.28,4.29,10900.0,4.29,4.29,4.28,4.29,10900.0
2009-02-11 10:25:00,4.29,4.29,4.25,4.25,15000.0,4.29,4.29,4.25,4.25,15000.0
2009-02-11 10:30:00,4.25,4.25,4.22,4.23,106400.0,4.25,4.25,4.22,4.23,106400.0
2009-02-11 10:35:00,4.23,4.23,4.22,4.23,33100.0,4.23,4.23,4.22,4.23,33100.0
2009-02-11 10:40:00,4.23,4.23,4.22,4.22,20500.0,4.23,4.23,4.22,4.22,20500.0
2009-02-11 10:45:00,4.23,4.31,4.23,4.3,34100.0,4.23,4.31,4.23,4.3,34100.0
2009-02-11 10:50:00,4.31,4.32,4.29,4.29,16900.0,4.31,4.32,4.29,4.29,16900.0
2009-02-11 10:55:00,4.29,4.29,4.29,4.29,3600.0,4.29,4.29,4.29,4.29,3600.0
2009-02-11 11:00:00,4.29,4.29,4.27,4.28,11600.0,4.29,4.29,4.27,4.28,11600.0
2009-02-11 11:05:00,4.27,4.27,4.26,4.27,7600.0,4.27,4.27,4.26,4.27,7600.0
2009-02-11 11:10:00,4.26,4.28,4.26,4.28,24600.0,4.26,4.28,4.26,4.28,24600.0
2009-02-11 11:15:00,4.28,4.29,4.28,4.29,7400.0,4.28,4.29,4.28,4.29,7400.0
2009-02-11 11:20:00,4.28,4.28,4.27,4.28,6700.0,4.28,4.28,4.27,4.28,6700.0
2009-02-11 11:25:00,4.28,4.29,4.27,4.28,10600.0,4.28,4.29,4.27,4.28,10600.0
2009-02-11 11:30:00,4.28,4.29,4.28,4.28,8100.0,4.28,4.29,4.28,4.28,8100.0
2009-02-11 11:35:00,4.27,4.27,4.27,4.27,7400.0,4.27,4.27,4.27,4.27,7400.0
2009-02-11 11:40:00,4.26,4.27,4.26,4.26,1100.0,4.26,4.27,4.26,4.26,1100.0
2009-02-11 11:45:00,4.26,4.26,4.26,4.26,1000.0,4.26,4.26,4.26,4.26,1000.0
2009-02-11 11:50:00,4.26,4.27,4.26,4.27,3600.0,4.26,4.27,4.26,4.27,3600.0
2009-02-11 11:55:00,4.26,4.27,4.25,4.26,15800.0,4.26,4.27,4.25,4.26,15800.0
2009-02-11 12:00:00,4.26,4.27,4.26,4.27,19100.0,4.26,4.27,4.26,4.27,19100.0
2009-02-11 12:05:00,4.27,4.3,4.27,4.3,34600.0,4.27,4.3,4.27,4.3,34600.0
2009-02-11 12:10:00,4.3,4.3,4.28,4.28,26200.0,4.3,4.3,4.28,4.28,26200.0
2009-02-11 12:15:00,4.28,4.28,4.28,4.28,20400.0,4.28,4.28,4.28,4.28,20400.0
2009-02-11 12:20:00,4.28,4.28,4.27,4.28,7900.0,4.28,4.28,4.27,4.28,7900.0
2009-02-11 12:25:00,4.28,4.28,4.25,4.25,14700.0,4.28,4.28,4.25,4.25,14700.0
2009-02-11 12:30:00,4.26,4.26,4.23,4.24,13400.0,4.26,4.26,4.23,4.24,13400.0
2009-02-11 12:35:00,4.24,4.26,4.23,4.26,40100.0,4.24,4.26,4.23,4.26,40100.0
2009-02-11 12:40:00,4.26,4.26,4.25,4.26,30000.0,4.26,4.26,4.25,4.26,30000.0
2009-02-11 12:45:00,4.26,4.26,4.25,4.25,5500.0,4.26,4.26,4.25,4.25,5500.0
2009-02-11 12:50:00,4.26,4.26,4.25,4.26,13400.0,4.26,4.26,4.25,4.26,13400.0
2009-02-11 12:55:00,4.25,4.26,4.25,4.26,24300.0,4.25,4.26,4.25,4.26,24300.0
2009-02-11 13:00:00,4.27,4.28,4.26,4.26,18800.0,4.27,4.28,4.26,4.26,18800.0
2009-02-11 13:05:00,4.26,4.26,4.25,4.26,13100.0,4.26,4.26,4.25,4.26,13100.0
2009-02-11 13:10:00,4.26,4.28,4.25,4.28,18400.0,4.26,4.28,4.25,4.28,18400.0
2009-02-11 13:15:00,4.29,4.3,4.29,4.3,3000.0,4.29,4.3,4.29,4.3,3000.0
2009-02-11 13:20:00,4.3,4.3,4.29,4.3,3000.0,4.3,4.3,4.29,4.3,3000.0
2009-02-11 13:25:00,4.3,4.3,4.29,4.29,3500.0,4.3,4.3,4.29,4.29,3500.0
2009-02-11 13:30:00,4.29,4.3,4.29,4.29,3400.0,4.29,4.3,4.29,4.29,3400.0
2009-02-11 13:35:00,4.3,4.31,4.3,4.31,48000.0,4.3,4.31,4.3,4.31,48000.0
2009-02-11 13:40:00,4.3,4.31,4.29,4.29,52100.0,4.3,4.31,4.29,4.29,52100.0
2009-02-11 13:45:00,4.29,4.29,4.28,4.29,29800.0,4.29,4.29,4.28,4.29,29800.0
2009-02-11 13:50:00,4.3,4.3,4.27,4.28,134300.0,4.3,4.3,4.27,4.28,134300.0
2009-02-11 13:55:00,4.28,4.29,4.28,4.28,30300.0,4.28,4.29,4.28,4.28,30300.0
2009-02-11 14:00:00,4.28,4.29,4.27,4.28,8500.0,4.28,4.29,4.27,4.28,8500.0
2009-02-11 14:05:00,4.28,4.28,4.27,4.27,7800.0,4.28,4.28,4.27,4.27,7800.0
2009-02-11 14:10:00,4.27,4.27,4.25,4.26,9600.0,4.27,4.27,4.25,4.26,9600.0
2009-02-11 14:15:00,4.26,4.26,4.23,4.23,12100.0,4.26,4.26,4.23,4.23,12100.0
2009-02-11 14:20:00,4.23,4.26,4.23,4.24,88300.0,4.23,4.26,4.23,4.24,88300.0
2009-02-11 14:25:00,4.25,4.27,4.25,4.27,11300.0,4.25,4.27,4.25,4.27,11300.0
2009-02-11 14:30:00,4.26,4.27,4.26,4.26,8300.0,4.26,4.27,4.26,4.26,8300.0
2009-02-11 14:35:00,4.27,4.29,4.27,4.28,17200.0,4.27,4.29,4.27,4.28,17200.0
2009-02-11 14:40:00,4.29,4.31,4.29,4.31,31200.0,4.29,4.31,4.29,4.31,31200.0
2009-02-11 14:45:00,4.31,4.31,4.29,4.3,30500.0,4.31,4.31,4.29,4.3,30500.0
2009-02-11 14:50:00,4.3,4.3,4.28,4.3,35000.0,4.3,4.3,4.28,4.3,35000.0
2009-02-11 14:55:00,4.3,4.32,4.29,4.3,58700.0,4.3,4.32,4.29,4.3,58700.0
2009-02-11 15:00:00,4.3,4.32,4.28,4.3,32800.0,4.3,4.32,4.28,4.3,32800.0
2009-02-11 15:05:00,4.3,4.33,4.29,4.33,25800.0,4.3,4.33,4.29,4.33,25800.0
2009-02-11 15:10:00,4.33,4.33,4.32,4.33,9600.0,4.33,4.33,4.32,4.33,9600.0
2009-02-11 15:15:00,4.33,4.35,4.32,4.33,23100.0,4.33,4.35,4.32,4.33,23100.0
2009-02-11 15:20:00,4.32,4.33,4.3,4.32,57900.0,4.32,4.33,4.3,4.32,57900.0
2009-02-11 15:25:00,4.32,4.32,4.31,4.32,24000.0,4.32,4.32,4.31,4.32,24000.0
2009-02-11 15:30:00,4.32,4.32,4.26,4.26,51200.0,4.32,4.32,4.26,4.26,51200.0
2009-02-11 15:35:00,4.27,4.29,4.26,4.27,55000.0,4.27,4.29,4.26,4.27,55000.0
2009-02-11 15:40:00,4.27,4.29,4.25,4.28,77600.0,4.27,4.29,4.25,4.28,77600.0
2009-02-11 15:45:00,4.29,4.3,4.27,4.29,81400.0,4.29,4.3,4.27,4.29,81400.0
2009-02-11 15:50:00,4.29,4.29,4.27,4.28,96300.0,4.29,4.29,4.27,4.28,96300.0
2009-02-11 15:55:00,4.3,4.32,4.27,4.3,170100.0,4.3,4.32,4.27,4.3,170100.0
2009-02-12 09:30:00,4.26,4.27,4.21,4.21,30000.0,4.26,4.27,4.21,4.21,30000.0
2009-02-12 09:35:00,4.21,4.23,4.19,4.19,22700.0,4.21,4.23,4.19,4.19,22700.0
2009-02-12 09:40:00,4.2,4.24,4.19,4.24,6500.0,4.2,4.24,4.19,4.24,6500.0
2009-02-12 09:45:00,4.23,4.26,4.23,4.23,10900.0,4.23,4.26,4.23,4.23,10900.0
2009-02-12 09:50:00,4.24,4.24,4.2,4.2,36700.0,4.24,4.24,4.2,4.2,36700.0
2009-02-12 09:55:00,4.2,4.2,4.17,4.17,24600.0,4.2,4.2,4.17,4.17,24600.0
2009-02-12 10:00:00,4.17,4.18,4.13,4.14,90400.0,4.17,4.18,4.13,4.14,90400.0
2009-02-12 10:05:00,4.14,4.16,4.14,4.15,5200.0,4.14,4.16,4.14,4.15,5200.0
2009-02-12 10:10:00,4.15,4.16,4.14,4.16,8300.0,4.15,4.16,4.14,4.16,8300.0
2009-02-12 10:15:00,4.15,4.15,4.14,4.15,14700.0,4.15,4.15,4.14,4.15,14700.0
2009-02-12 10:20:00,4.14,4.15,4.14,4.14,7200.0,4.14,4.15,4.14,4.14,7200.0
2009-02-12 10:25:00,4.14,4.15,4.14,4.15,6500.0,4.14,4.15,4.14,4.15,6500.0
2009-02-12 10:30:00,4.15,4.15,4.14,4.14,4300.0,4.15,4.15,4.14,4.14,4300.0
2009-02-12 10:35:00,4.14,4.14,4.14,4.14,4400.0,4.14,4.14,4.14,4.14,4400.0
2009-02-12 10:40:00,4.14,4.17,4.14,4.16,32100.0,4.14,4.17,4.14,4.16,32100.0
2009-02-12 10:45:00,4.16,4.19,4.16,4.19,19400.0,4.16,4.19,4.16,4.19,19400.0
2009-02-12 10:50:00,4.19,4.19,4.18,4.18,2900.0,4.19,4.19,4.18,4.18,2900.0
2009-02-12 10:55:00,4.18,4.2,4.18,4.19,51200.0,4.18,4.2,4.18,4.19,51200.0
2009-02-12 11:00:00,4.19,4.2,4.18,4.19,34600.0,4.19,4.2,4.18,4.19,34600.0
2009-02-12 11:05:00,4.2,4.21,4.19,4.21,31000.0,4.2,4.21,4.19,4.21,31000.0
2009-02-12 11:10:00,4.2,4.25,4.2,4.22,58100.0,4.2,4.25,4.2,4.22,58100.0
2009-02-12 11:15:00,4.22,4.22,4.21,4.22,27800.0,4.22,4.22,4.21,4.22,27800.0
2009-02-12 11:20:00,4.22,4.23,4.21,4.22,12800.0,4.22,4.23,4.21,4.22,12800.0
2009-02-12 11:25:00,4.22,4.23,4.2,4.21,20500.0,4.22,4.23,4.2,4.21,20500.0
2009-02-12 11:30:00,4.21,4.21,4.19,4.19,28300.0,4.21,4.21,4.19,4.19,28300.0
2009-02-12 11:35:00,4.19,4.22,4.18,4.22,28500.0,4.19,4.22,4.18,4.22,28500.0
2009-02-12 11:40:00,4.22,4.29,4.22,4.29,32900.0,4.22,4.29,4.22,4.29,32900.0
2009-02-12 11:45:00,4.28,4.29,4.27,4.28,28400.0,4.28,4.29,4.27,4.28,28400.0
2009-02-12 11:50:00,4.28,4.3,4.27,4.27,8500.0,4.28,4.3,4.27,4.27,8500.0
2009-02-12 11:55:00,4.27,4.27,4.26,4.26,3700.0,4.27,4.27,4.26,4.26,3700.0
2009-02-12 12:00:00,4.25,4.25,4.25,4.25,5700.0,4.25,4.25,4.25,4.25,5700.0
2009-02-12 12:05:00,4.25,4.26,4.24,4.24,18800.0,4.25,4.26,4.24,4.24,18800.0
2009-02-12 12:10:00,4.23,4.23,4.21,4.21,39300.0,4.23,4.23,4.21,4.21,39300.0
2009-02-12 12:15:00,4.21,4.21,4.19,4.21,20400.0,4.21,4.21,4.19,4.21,20400.0
2009-02-12 12:20:00,4.21,4.25,4.2,4.25,23800.0,4.21,4.25,4.2,4.25,23800.0
2009-02-12 12:25:00,4.25,4.28,4.24,4.26,29300.0,4.25,4.28,4.24,4.26,29300.0
2009-02-12 12:30:00,4.26,4.29,4.26,4.27,10900.0,4.26,4.29,4.26,4.27,10900.0
2009-02-12 12:35:00,4.26,4.28,4.26,4.27,13100.0,4.26,4.28,4.26,4.27,13100.0
2009-02-12 12:40:00,4.27,4.29,4.27,4.27,12500.0,4.27,4.29,4.27,4.27,12500.0
2009-02-12 12:45:00,4.27,4.27,4.26,4.26,5300.0,4.27,4.27,4.26,4.26,5300.0
2009-02-12 12:50:00,4.26,4.26,4.24,4.24,7600.0,4.26,4.26,4.24,4.24,7600.0
2009-02-12 12:55:00,4.24,4.25,4.23,4.23,4600.0,4.24,4.25,4.23,4.23,4600.0
2009-02-12 13:00:00,4.23,4.23,4.21,4.21,9100.0,4.23,4.23,4.21,4.21,9100.0
2009-02-12 13:05:00,4.21,4.21,4.19,4.19,18900.0,4.21,4.21,4.19,4.19,18900.0
2009-02-12 13:10:00,4.19,4.23,4.19,4.19,39500.0,4.19,4.23,4.19,4.19,39500.0
2009-02-12 13:15:00,4.19,4.2,4.19,4.19,9200.0,4.19,4.2,4.19,4.19,9200.0
2009-02-12 13:20:00,4.19,4.2,4.19,4.2,42700.0,4.19,4.2,4.19,4.2,42700.0
2009-02-12 13:25:00,4.2,4.21,4.19,4.2,24300.0,4.2,4.21,4.19,4.2,24300.0
2009-02-12 13:30:00,4.2,4.22,4.2,4.22,22200.0,4.2,4.22,4.2,4.22,22200.0
2009-02-12 13:35:00,4.21,4.21,4.19,4.19,6900.0,4.21,4.21,4.19,4.19,6900.0
2009-02-12 13:40:00,4.19,4.23,4.19,4.22,13900.0,4.19,4.23,4.19,4.22,13900.0
2009-02-12 13:45:00,4.22,4.22,4.21,4.22,32500.0,4.22,4.22,4.21,4.22,32500.0
2009-02-12 13:50:00,4.21,4.24,4.21,4.23,16500.0,4.21,4.24,4.21,4.23,16500.0
2009-02-12 13:55:00,4.22,4.23,4.2,4.22,14900.0,4.22,4.23,4.2,4.22,14900.0
2009-02-12 14:00:00,4.21,4.22,4.2,4.2,8400.0,4.21,4.22,4.2,4.2,8400.0
2009-02-12 14:05:00,4.19,4.21,4.19,4.2,18200.0,4.19,4.21,4.19,4.2,18200.0
2009-02-12 14:10:00,4.2,4.21,4.2,4.2,11900.0,4.2,4.21,4.2,4.2,11900.0
2009-02-12 14:15:00,4.2,4.22,4.2,4.2,58400.0,4.2,4.22,4.2,4.2,58400.0
2009-02-12 14:20:00,4.2,4.23,4.2,4.21,59600.0,4.2,4.23,4.2,4.21,59600.0
2009-02-12 14:25:00,4.21,4.22,4.2,4.21,20600.0,4.21,4.22,4.2,4.21,20600.0
2009-02-12 14:30:00,4.21,4.22,4.21,4.22,18800.0,4.21,4.22,4.21,4.22,18800.0
2009-02-12 14:35:00,4.21,4.22,4.18,4.19,22500.0,4.21,4.22,4.18,4.19,22500.0
2009-02-12 14:40:00,4.18,4.21,4.18,4.21,76500.0,4.18,4.21,4.18,4.21,76500.0
2009-02-12 14:45:00,4.2,4.21,4.18,4.2,15800.0,4.2,4.21,4.18,4.2,15800.0
2009-02-12 14:50:00,4.19,4.2,4.16,4.17,28800.0,4.19,4.2,4.16,4.17,28800.0
2009-02-12 14:55:00,4.17,4.18,4.17,4.18,25100.0,4.17,4.18,4.17,4.18,25100.0
2009-02-12 15:00:00,4.17,4.18,4.16,4.16,23000.0,4.17,4.18,4.16,4.16,23000.0
2009-02-12 15:05:00,4.15,4.18,4.14,4.17,31100.0,4.15,4.18,4.14,4.17,31100.0
2009-02-12 15:10:00,4.18,4.2,4.15,4.18,77800.0,4.18,4.2,4.15,4.18,77800.0
2009-02-12 15:15:00,4.18,4.21,4.18,4.19,91500.0,4.18,4.21,4.18,4.19,91500.0
2009-02-12 15:20:00,4.19,4.27,4.17,4.25,88800.0,4.19,4.27,4.17,4.25,88800.0
2009-02-12 15:25:00,4.25,4.28,4.22,4.27,77600.0,4.25,4.28,4.22,4.27,77600.0
2009-02-12 15:30:00,4.27,4.28,4.24,4.25,37700.0,4.27,4.28,4.24,4.25,37700.0
2009-02-12 15:35:00,4.25,4.28,4.24,4.25,48600.0,4.25,4.28,4.24,4.25,48600.0
2009-02-12 15:40:00,4.25,4.32,4.24,4.31,78500.0,4.25,4.32,4.24,4.31,78500.0
2009-02-12 15:45:00,4.31,4.31,4.27,4.29,69400.0,4.31,4.31,4.27,4.29,69400.0
2009-02-12 15:50:00,4.3,4.34,4.28,4.34,77600.0,4.3,4.34,4.28,4.34,77600.0
2009-02-12 15:55:00,4.34,4.35,4.29,4.33,79400.0,4.34,4.35,4.29,4.33,79400.0
2009-02-13 09:30:00,4.34,4.34,4.17,4.31,10400.0,4.34,4.34,4.17,4.31,10400.0
2009-02-13 09:35:00,4.31,4.35,4.31,4.32,4300.0,4.31,4.35,4.31,4.32,4300.0
2009-02-13 09:40:00,4.31,4.34,4.31,4.31,8000.0,4.31,4.34,4.31,4.31,8000.0
2009-02-13 09:45:00,4.31,4.32,4.29,4.31,10400.0,4.31,4.32,4.29,4.31,10400.0
2009-02-13 09:50:00,4.31,4.32,4.27,4.28,9500.0,4.31,4.32,4.27,4.28,9500.0
2009-02-13 09:55:00,4.28,4.36,4.24,4.34,17400.0,4.28,4.36,4.24,4.34,17400.0
2009-02-13 10:00:00,4.34,4.36,4.33,4.33,17400.0,4.34,4.36,4.33,4.33,17400.0
2009-02-13 10:05:00,4.33,4.36,4.33,4.35,66300.0,4.33,4.36,4.33,4.35,66300.0
2009-02-13 10:10:00,4.35,4.38,4.34,4.34,28400.0,4.35,4.38,4.34,4.34,28400.0
2009-02-13 10:15:00,4.34,4.35,4.33,4.34,9300.0,4.34,4.35,4.33,4.34,9300.0
2009-02-13 10:20:00,4.35,4.37,4.34,4.34,24200.0,4.35,4.37,4.34,4.34,24200.0
2009-02-13 10:25:00,4.34,4.35,4.34,4.35,13000.0,4.34,4.35,4.34,4.35,13000.0
2009-02-13 10:30:00,4.34,4.36,4.34,4.35,7500.0,4.34,4.36,4.34,4.35,7500.0
2009-02-13 10:35:00,4.35,4.39,4.35,4.39,23300.0,4.35,4.39,4.35,4.39,23300.0
2009-02-13 10:40:00,4.38,4.39,4.38,4.38,4300.0,4.38,4.39,4.38,4.38,4300.0
2009-02-13 10:45:00,4.38,4.39,4.37,4.39,16600.0,4.38,4.39,4.37,4.39,16600.0
2009-02-13 10:50:00,4.38,4.39,4.38,4.38,10600.0,4.38,4.39,4.38,4.38,10600.0
2009-02-13 10:55:00,4.38,4.39,4.38,4.38,14900.0,4.38,4.39,4.38,4.38,14900.0
2009-02-13 11:00:00,4.38,4.38,4.35,4.35,16900.0,4.38,4.38,4.35,4.35,16900.0
2009-02-13 11:05:00,4.35,4.36,4.34,4.35,28000.0,4.35,4.36,4.34,4.35,28000.0
2009-02-13 11:10:00,4.36,4.36,4.34,4.34,11300.0,4.36,4.36,4.34,4.34,11300.0
2009-02-13 11:15:00,4.34,4.35,4.34,4.34,19100.0,4.34,4.35,4.34,4.34,19100.0
2009-02-13 11:20:00,4.34,4.34,4.34,4.34,12000.0,4.34,4.34,4.34,4.34,12000.0
2009-02-13 11:25:00,4.34,4.34,4.33,4.33,11600.0,4.34,4.34,4.33,4.33,11600.0
2009-02-13 11:30:00,4.33,4.34,4.32,4.33,16800.0,4.33,4.34,4.32,4.33,16800.0
2009-02-13 11:35:00,4.33,4.34,4.31,4.33,17800.0,4.33,4.34,4.31,4.33,17800.0
2009-02-13 11:40:00,4.33,4.34,4.32,4.33,13400.0,4.33,4.34,4.32,4.33,13400.0
2009-02-13 11:45:00,4.32,4.33,4.31,4.32,12800.0,4.32,4.33,4.31,4.32,12800.0
2009-02-13 11:50:00,4.31,4.32,4.3,4.3,16700.0,4.31,4.32,4.3,4.3,16700.0
2009-02-13 11:55:00,4.3,4.32,4.29,4.29,45300.0,4.3,4.32,4.29,4.29,45300.0
2009-02-13 12:00:00,4.28,4.32,4.28,4.29,37100.0,4.28,4.32,4.28,4.29,37100.0
2009-02-13 12:05:00,4.29,4.29,4.25,4.27,26700.0,4.29,4.29,4.25,4.27,26700.0
2009-02-13 12:10:00,4.28,4.31,4.27,4.3,83000.0,4.28,4.31,4.27,4.3,83000.0
2009-02-13 12:15:00,4.31,4.33,4.27,4.27,33400.0,4.31,4.33,4.27,4.27,33400.0
2009-02-13 12:20:00,4.27,4.31,4.27,4.31,39300.0,4.27,4.31,4.27,4.31,39300.0
2009-02-13 12:25:00,4.3,4.3,4.28,4.3,28700.0,4.3,4.3,4.28,4.3,28700.0
2009-02-13 12:30:00,4.29,4.29,4.28,4.28,4000.0,4.29,4.29,4.28,4.28,4000.0
2009-02-13 12:35:00,4.27,4.27,4.25,4.25,8200.0,4.27,4.27,4.25,4.25,8200.0
2009-02-13 12:40:00,4.25,4.26,4.22,4.22,25900.0,4.25,4.26,4.22,4.22,25900.0
2009-02-13 12:45:00,4.23,4.25,4.22,4.25,39900.0,4.23,4.25,4.22,4.25,39900.0
2009-02-13 12:50:00,4.25,4.25,4.18,4.19,55300.0,4.25,4.25,4.18,4.19,55300.0
2009-02-13 12:55:00,4.2,4.22,4.19,4.21,56700.0,4.2,4.22,4.19,4.21,56700.0
2009-02-13 13:00:00,4.21,4.22,4.19,4.2,75600.0,4.21,4.22,4.19,4.2,75600.0
2009-02-13 13:05:00,4.21,4.22,4.19,4.19,88300.0,4.21,4.22,4.19,4.19,88300.0
2009-02-13 13:10:00,4.2,4.21,4.17,4.17,21200.0,4.2,4.21,4.17,4.17,21200.0
2009-02-13 13:15:00,4.17,4.2,4.17,4.19,17700.0,4.17,4.2,4.17,4.19,17700.0
2009-02-13 13:20:00,4.2,4.2,4.19,4.19,55600.0,4.2,4.2,4.19,4.19,55600.0
2009-02-13 13:25:00,4.19,4.2,4.19,4.19,112200.0,4.19,4.2,4.19,4.19,112200.0
2009-02-13 13:30:00,4.19,4.2,4.19,4.2,95200.0,4.19,4.2,4.19,4.2,95200.0
2009-02-13 13:35:00,4.2,4.21,4.2,4.2,47900.0,4.2,4.21,4.2,4.2,47900.0
2009-02-13 13:40:00,4.2,4.21,4.19,4.2,36700.0,4.2,4.21,4.19,4.2,36700.0
2009-02-13 13:45:00,4.21,4.21,4.19,4.21,84000.0,4.21,4.21,4.19,4.21,84000.0
2009-02-13 13:50:00,4.21,4.24,4.2,4.24,93600.0,4.21,4.24,4.2,4.24,93600.0
2009-02-13 13:55:00,4.24,4.24,4.21,4.22,80100.0,4.24,4.24,4.21,4.22,80100.0
2009-02-13 14:00:00,4.21,4.23,4.21,4.23,18400.0,4.21,4.23,4.21,4.23,18400.0
2009-02-13 14:05:00,4.23,4.24,4.2,4.21,282600.0,4.23,4.24,4.2,4.21,282600.0
2009-02-13 14:10:00,4.21,4.27,4.21,4.24,83700.0,4.21,4.27,4.21,4.24,83700.0
2009-02-13 14:15:00,4.23,4.24,4.23,4.24,29500.0,4.23,4.24,4.23,4.24,29500.0
2009-02-13 14:20:00,4.24,4.26,4.24,4.25,40500.0,4.24,4.26,4.24,4.25,40500.0
2009-02-13 14:25:00,4.24,4.26,4.24,4.25,40500.0,4.24,4.26,4.24,4.25,40500.0
2009-02-13 14:30:00,4.25,4.26,4.24,4.26,18700.0,4.25,4.26,4.24,4.26,18700.0
2009-02-13 14:35:00,4.26,4.28,4.24,4.25,46100.0,4.26,4.28,4.24,4.25,46100.0
2009-02-13 14:40:00,4.25,4.27,4.24,4.24,64800.0,4.25,4.27,4.24,4.24,64800.0
2009-02-13 14:45:00,4.24,4.25,4.23,4.23,91400.0,4.24,4.25,4.23,4.23,91400.0
2009-02-13 14:50:00,4.23,4.25,4.22,4.24,72100.0,4.23,4.25,4.22,4.24,72100.0
2009-02-13 14:55:00,4.24,4.25,4.23,4.24,20300.0,4.24,4.25,4.23,4.24,20300.0
2009-02-13 15:00:00,4.24,4.27,4.24,4.26,51500.0,4.24,4.27,4.24,4.26,51500.0
2009-02-13 15:05:00,4.25,4.25,4.23,4.24,47000.0,4.25,4.25,4.23,4.24,47000.0
2009-02-13 15:10:00,4.25,4.26,4.22,4.24,109000.0,4.25,4.26,4.22,4.24,109000.0
2009-02-13 15:15:00,4.24,4.25,4.23,4.24,43300.0,4.24,4.25,4.23,4.24,43300.0
2009-02-13 15:20:00,4.23,4.25,4.22,4.24,62400.0,4.23,4.25,4.22,4.24,62400.0
2009-02-13 15:25:00,4.24,4.27,4.24,4.27,42200.0,4.24,4.27,4.24,4.27,42200.0
2009-02-13 15:30:00,4.27,4.29,4.25,4.25,128200.0,4.27,4.29,4.25,4.25,128200.0
2009-02-13 15:35:00,4.26,4.29,4.25,4.27,101100.0,4.26,4.29,4.25,4.27,101100.0
2009-02-13 15:40:00,4.26,4.29,4.26,4.27,103800.0,4.26,4.29,4.26,4.27,103800.0
2009-02-13 15:45:00,4.26,4.28,4.25,4.28,108200.0,4.26,4.28,4.25,4.28,108200.0
2009-02-13 15:50:00,4.27,4.28,4.25,4.26,63400.0,4.27,4.28,4.25,4.26,63400.0
2009-02-13 15:55:00,4.26,4.27,4.22,4.24,91800.0,4.26,4.27,4.22,4.24,91800.0
2009-02-17 09:30:00,4.16,4.18,4.11,4.16,37500.0,4.16,4.18,4.11,4.16,37500.0
2009-02-17 09:35:00,4.16,4.19,4.13,4.15,74900.0,4.16,4.19,4.13,4.15,74900.0
2009-02-17 09:40:00,4.14,4.15,4.12,4.12,19300.0,4.14,4.15,4.12,4.12,19300.0
2009-02-17 09:45:00,4.13,4.13,4.05,4.05,51600.0,4.13,4.13,4.05,4.05,51600.0
2009-02-17 09:50:00,4.05,4.05,4.0,4.05,33000.0,4.05,4.05,4.0,4.05,33000.0
2009-02-17 09:55:00,4.05,4.1,4.04,4.09,54200.0,4.05,4.1,4.04,4.09,54200.0
2009-02-17 10:00:00,4.08,4.09,4.07,4.07,9900.0,4.08,4.09,4.07,4.07,9900.0
2009-02-17 10:05:00,4.07,4.11,4.07,4.11,28000.0,4.07,4.11,4.07,4.11,28000.0
2009-02-17 10:10:00,4.11,4.11,4.1,4.11,19200.0,4.11,4.11,4.1,4.11,19200.0
2009-02-17 10:15:00,4.1,4.1,4.08,4.09,25000.0,4.1,4.1,4.08,4.09,25000.0
2009-02-17 10:20:00,4.08,4.08,4.04,4.08,47400.0,4.08,4.08,4.04,4.08,47400.0
2009-02-17 10:25:00,4.08,4.08,4.05,4.06,28300.0,4.08,4.08,4.05,4.06,28300.0
2009-02-17 10:30:00,4.07,4.1,4.07,4.09,25000.0,4.07,4.1,4.07,4.09,25000.0
2009-02-17 10:35:00,4.1,4.11,4.05,4.07,46700.0,4.1,4.11,4.05,4.07,46700.0
2009-02-17 10:40:00,4.07,4.1,4.06,4.1,75800.0,4.07,4.1,4.06,4.1,75800.0
2009-02-17 10:45:00,4.09,4.09,4.09,4.09,10000.0,4.09,4.09,4.09,4.09,10000.0
2009-02-17 10:50:00,4.09,4.1,4.09,4.1,12100.0,4.09,4.1,4.09,4.1,12100.0
2009-02-17 10:55:00,4.09,4.09,4.07,4.07,13000.0,4.09,4.09,4.07,4.07,13000.0
2009-02-17 11:00:00,4.07,4.08,4.04,4.08,27200.0,4.07,4.08,4.04,4.08,27200.0
2009-02-17 11:05:00,4.08,4.08,4.06,4.06,6700.0,4.08,4.08,4.06,4.06,6700.0
2009-02-17 11:10:00,4.06,4.08,4.06,4.07,4600.0,4.06,4.08,4.06,4.07,4600.0
2009-02-17 11:15:00,4.07,4.08,4.07,4.08,4300.0,4.07,4.08,4.07,4.08,4300.0
2009-02-17 11:20:00,4.07,4.08,4.06,4.07,9100.0,4.07,4.08,4.06,4.07,9100.0
2009-02-17 11:25:00,4.06,4.07,4.06,4.06,13500.0,4.06,4.07,4.06,4.06,13500.0
2009-02-17 11:30:00,4.06,4.07,4.05,4.06,13300.0,4.06,4.07,4.05,4.06,13300.0
2009-02-17 11:35:00,4.06,4.06,4.04,4.04,22000.0,4.06,4.06,4.04,4.04,22000.0
2009-02-17 11:40:00,4.04,4.06,4.02,4.05,65900.0,4.04,4.06,4.02,4.05,65900.0
2009-02-17 11:45:00,4.04,4.04,4.03,4.03,9000.0,4.04,4.04,4.03,4.03,9000.0
2009-02-17 11:50:00,4.03,4.04,4.03,4.04,7300.0,4.03,4.04,4.03,4.04,7300.0
2009-02-17 11:55:00,4.03,4.04,4.02,4.04,9000.0,4.03,4.04,4.02,4.04,9000.0
2009-02-17 12:00:00,4.04,4.06,4.03,4.05,11300.0,4.04,4.06,4.03,4.05,11300.0
2009-02-17 12:05:00,4.05,4.07,4.05,4.06,13000.0,4.05,4.07,4.05,4.06,13000.0
2009-02-17 12:10:00,4.06,4.06,4.05,4.05,4700.0,4.06,4.06,4.05,4.05,4700.0
2009-02-17 12:15:00,4.06,4.06,4.04,4.04,10500.0,4.06,4.06,4.04,4.04,10500.0
2009-02-17 12:20:00,4.05,4.05,4.04,4.05,74600.0,4.05,4.05,4.04,4.05,74600.0
2009-02-17 12:25:00,4.05,4.07,4.05,4.06,33900.0,4.05,4.07,4.05,4.06,33900.0
2009-02-17 12:30:00,4.06,4.06,4.03,4.03,87900.0,4.06,4.06,4.03,4.03,87900.0
2009-02-17 12:35:00,4.03,4.03,4.03,4.03,6000.0,4.03,4.03,4.03,4.03,6000.0
2009-02-17 12:40:00,4.04,4.04,4.03,4.04,2600.0,4.04,4.04,4.03,4.04,2600.0
2009-02-17 12:45:00,4.03,4.04,4.02,4.02,6700.0,4.03,4.04,4.02,4.02,6700.0
2009-02-17 12:50:00,4.03,4.04,4.02,4.03,6200.0,4.03,4.04,4.02,4.03,6200.0
2009-02-17 12:55:00,4.04,4.06,4.03,4.03,63100.0,4.04,4.06,4.03,4.03,63100.0
2009-02-17 13:00:00,4.03,4.03,4.02,4.03,6400.0,4.03,4.03,4.02,4.03,6400.0
2009-02-17 13:05:00,4.03,4.03,4.02,4.02,1700.0,4.03,4.03,4.02,4.02,1700.0
2009-02-17 13:10:00,4.03,4.04,4.02,4.03,11400.0,4.03,4.04,4.02,4.03,11400.0
2009-02-17 13:15:00,4.03,4.04,4.02,4.02,20500.0,4.03,4.04,4.02,4.02,20500.0
2009-02-17 13:20:00,4.02,4.03,4.02,4.03,1900.0,4.02,4.03,4.02,4.03,1900.0
2009-02-17 13:25:00,4.02,4.03,4.02,4.02,5800.0,4.02,4.03,4.02,4.02,5800.0
2009-02-17 13:30:00,4.03,4.04,4.02,4.04,12100.0,4.03,4.04,4.02,4.04,12100.0
2009-02-17 13:35:00,4.05,4.05,4.03,4.03,16500.0,4.05,4.05,4.03,4.03,16500.0
2009-02-17 13:40:00,4.03,4.05,4.02,4.04,13000.0,4.03,4.05,4.02,4.04,13000.0
2009-02-17 13:45:00,4.04,4.05,4.03,4.04,13700.0,4.04,4.05,4.03,4.04,13700.0
2009-02-17 13:50:00,4.04,4.04,4.04,4.04,14600.0,4.04,4.04,4.04,4.04,14600.0
2009-02-17 13:55:00,4.04,4.05,4.04,4.04,1300.0,4.04,4.05,4.04,4.04,1300.0
2009-02-17 14:00:00,4.04,4.07,4.04,4.07,22200.0,4.04,4.07,4.04,4.07,22200.0
2009-02-17 14:05:00,4.07,4.09,4.06,4.06,23000.0,4.07,4.09,4.06,4.06,23000.0
2009-02-17 14:10:00,4.06,4.07,4.05,4.05,32000.0,4.06,4.07,4.05,4.05,32000.0
2009-02-17 14:15:00,4.05,4.06,4.05,4.06,8600.0,4.05,4.06,4.05,4.06,8600.0
2009-02-17 14:20:00,4.06,4.06,4.04,4.04,11800.0,4.06,4.06,4.04,4.04,11800.0
2009-02-17 14:25:00,4.04,4.05,4.04,4.04,12600.0,4.04,4.05,4.04,4.04,12600.0
2009-02-17 14:30:00,4.04,4.05,4.04,4.04,31400.0,4.04,4.05,4.04,4.04,31400.0
2009-02-17 14:35:00,4.04,4.05,4.04,4.05,35900.0,4.04,4.05,4.04,4.05,35900.0
2009-02-17 14:40:00,4.04,4.05,4.02,4.04,41100.0,4.04,4.05,4.02,4.04,41100.0
2009-02-17 14:45:00,4.03,4.04,4.03,4.04,20200.0,4.03,4.04,4.03,4.04,20200.0
2009-02-17 14:50:00,4.03,4.04,4.03,4.04,9600.0,4.03,4.04,4.03,4.04,9600.0
2009-02-17 14:55:00,4.03,4.04,4.03,4.04,26500.0,4.03,4.04,4.03,4.04,26500.0
2009-02-17 15:00:00,4.03,4.04,4.03,4.04,68200.0,4.03,4.04,4.03,4.04,68200.0
2009-02-17 15:05:00,4.03,4.04,4.02,4.02,22700.0,4.03,4.04,4.02,4.02,22700.0
2009-02-17 15:10:00,4.03,4.03,4.02,4.03,15700.0,4.03,4.03,4.02,4.03,15700.0
2009-02-17 15:15:00,4.03,4.03,4.02,4.03,46500.0,4.03,4.03,4.02,4.03,46500.0
2009-02-17 15:20:00,4.02,4.02,4.01,4.02,35800.0,4.02,4.02,4.01,4.02,35800.0
2009-02-17 15:25:00,4.02,4.03,4.0,4.0,73300.0,4.02,4.03,4.0,4.0,73300.0
2009-02-17 15:30:00,4.0,4.06,4.0,4.05,58100.0,4.0,4.06,4.0,4.05,58100.0
2009-02-17 15:35:00,4.05,4.08,4.04,4.04,42600.0,4.05,4.08,4.04,4.04,42600.0
2009-02-17 15:40:00,4.04,4.05,4.01,4.02,46600.0,4.04,4.05,4.01,4.02,46600.0
2009-02-17 15:45:00,4.02,4.05,4.01,4.02,44100.0,4.02,4.05,4.01,4.02,44100.0
2009-02-17 15:50:00,4.02,4.05,4.01,4.01,60800.0,4.02,4.05,4.01,4.01,60800.0
2009-02-17 15:55:00,4.01,4.04,4.0,4.01,131100.0,4.01,4.04,4.0,4.01,131100.0
2009-02-18 09:30:00,4.0,4.01,3.96,3.96,66500.0,4.0,4.01,3.96,3.96,66500.0
2009-02-18 09:35:00,3.96,4.0,3.96,3.97,61300.0,3.96,4.0,3.96,3.97,61300.0
2009-02-18 09:40:00,3.97,3.99,3.92,3.93,45200.0,3.97,3.99,3.92,3.93,45200.0
2009-02-18 09:45:00,3.93,3.96,3.91,3.92,75700.0,3.93,3.96,3.91,3.92,75700.0
2009-02-18 09:50:00,3.92,3.93,3.9,3.9,20500.0,3.92,3.93,3.9,3.9,20500.0
2009-02-18 09:55:00,3.91,3.95,3.91,3.94,28900.0,3.91,3.95,3.91,3.94,28900.0
2009-02-18 10:00:00,3.94,3.95,3.92,3.92,49500.0,3.94,3.95,3.92,3.92,49500.0
2009-02-18 10:05:00,3.92,3.95,3.92,3.94,81800.0,3.92,3.95,3.92,3.94,81800.0
2009-02-18 10:10:00,3.94,3.97,3.93,3.94,119600.0,3.94,3.97,3.93,3.94,119600.0
2009-02-18 10:15:00,3.94,3.94,3.91,3.93,100300.0,3.94,3.94,3.91,3.93,100300.0
2009-02-18 10:20:00,3.93,3.94,3.93,3.93,28300.0,3.93,3.94,3.93,3.93,28300.0
2009-02-18 10:25:00,3.93,3.95,3.93,3.95,29300.0,3.93,3.95,3.93,3.95,29300.0
2009-02-18 10:30:00,3.95,3.99,3.94,3.94,84000.0,3.95,3.99,3.94,3.94,84000.0
2009-02-18 10:35:00,3.95,3.95,3.93,3.94,29800.0,3.95,3.95,3.93,3.94,29800.0
2009-02-18 10:40:00,3.93,3.95,3.93,3.93,55200.0,3.93,3.95,3.93,3.93,55200.0
2009-02-18 10:45:00,3.93,3.94,3.91,3.92,14200.0,3.93,3.94,3.91,3.92,14200.0
2009-02-18 10:50:00,3.92,3.93,3.91,3.91,9200.0,3.92,3.93,3.91,3.91,9200.0
2009-02-18 10:55:00,3.91,3.92,3.87,3.88,52900.0,3.91,3.92,3.87,3.88,52900.0
2009-02-18 11:00:00,3.88,3.88,3.87,3.88,7400.0,3.88,3.88,3.87,3.88,7400.0
2009-02-18 11:05:00,3.87,3.88,3.87,3.87,9400.0,3.87,3.88,3.87,3.87,9400.0
2009-02-18 11:10:00,3.87,3.88,3.85,3.85,106700.0,3.87,3.88,3.85,3.85,106700.0
2009-02-18 11:15:00,3.85,3.88,3.85,3.88,38500.0,3.85,3.88,3.85,3.88,38500.0
2009-02-18 11:20:00,3.89,3.92,3.88,3.92,39700.0,3.89,3.92,3.88,3.92,39700.0
2009-02-18 11:25:00,3.92,3.93,3.92,3.92,18200.0,3.92,3.93,3.92,3.92,18200.0
2009-02-18 11:30:00,3.92,3.93,3.9,3.92,54400.0,3.92,3.93,3.9,3.92,54400.0
2009-02-18 11:35:00,3.92,3.95,3.92,3.94,60100.0,3.92,3.95,3.92,3.94,60100.0
2009-02-18 11:40:00,3.95,3.95,3.91,3.91,127400.0,3.95,3.95,3.91,3.91,127400.0
2009-02-18 11:45:00,3.91,3.92,3.9,3.9,22400.0,3.91,3.92,3.9,3.9,22400.0
2009-02-18 11:50:00,3.91,3.91,3.89,3.9,9500.0,3.91,3.91,3.89,3.9,9500.0
2009-02-18 11:55:00,3.9,3.92,3.9,3.91,6300.0,3.9,3.92,3.9,3.91,6300.0
2009-02-18 12:00:00,3.91,3.91,3.89,3.9,19500.0,3.91,3.91,3.89,3.9,19500.0
2009-02-18 12:05:00,3.89,3.92,3.89,3.91,9600.0,3.89,3.92,3.89,3.91,9600.0
2009-02-18 12:10:00,3.91,3.92,3.91,3.91,6800.0,3.91,3.92,3.91,3.91,6800.0
2009-02-18 12:15:00,3.92,3.93,3.91,3.91,24300.0,3.92,3.93,3.91,3.91,24300.0
2009-02-18 12:20:00,3.91,3.92,3.91,3.91,26400.0,3.91,3.92,3.91,3.91,26400.0
2009-02-18 12:25:00,3.91,3.91,3.91,3.91,68900.0,3.91,3.91,3.91,3.91,68900.0
2009-02-18 12:30:00,3.91,3.92,3.91,3.91,24300.0,3.91,3.92,3.91,3.91,24300.0
2009-02-18 12:35:00,3.91,3.92,3.89,3.89,27100.0,3.91,3.92,3.89,3.89,27100.0
2009-02-18 12:40:00,3.9,3.91,3.88,3.91,40300.0,3.9,3.91,3.88,3.91,40300.0
2009-02-18 12:45:00,3.91,3.92,3.9,3.91,16900.0,3.91,3.92,3.9,3.91,16900.0
2009-02-18 12:50:00,3.91,3.91,3.89,3.91,105300.0,3.91,3.91,3.89,3.91,105300.0
2009-02-18 12:55:00,3.91,3.95,3.89,3.94,43000.0,3.91,3.95,3.89,3.94,43000.0
2009-02-18 13:00:00,3.94,3.95,3.9,3.9,68500.0,3.94,3.95,3.9,3.9,68500.0
2009-02-18 13:05:00,3.9,3.91,3.89,3.89,12300.0,3.9,3.91,3.89,3.89,12300.0
2009-02-18 13:10:00,3.89,3.89,3.88,3.89,11100.0,3.89,3.89,3.88,3.89,11100.0
2009-02-18 13:15:00,3.9,3.9,3.88,3.89,15700.0,3.9,3.9,3.88,3.89,15700.0
2009-02-18 13:20:00,3.89,3.89,3.87,3.87,22400.0,3.89,3.89,3.87,3.87,22400.0
2009-02-18 13:25:00,3.87,3.88,3.87,3.87,10700.0,3.87,3.88,3.87,3.87,10700.0
2009-02-18 13:30:00,3.87,3.88,3.86,3.87,16600.0,3.87,3.88,3.86,3.87,16600.0
2009-02-18 13:35:00,3.87,3.88,3.86,3.86,19300.0,3.87,3.88,3.86,3.86,19300.0
2009-02-18 13:40:00,3.86,3.87,3.86,3.87,12200.0,3.86,3.87,3.86,3.87,12200.0
2009-02-18 13:45:00,3.87,3.87,3.86,3.86,16000.0,3.87,3.87,3.86,3.86,16000.0
2009-02-18 13:50:00,3.86,3.87,3.85,3.85,23100.0,3.86,3.87,3.85,3.85,23100.0
2009-02-18 13:55:00,3.85,3.86,3.85,3.86,12000.0,3.85,3.86,3.85,3.86,12000.0
2009-02-18 14:00:00,3.85,3.87,3.85,3.86,37000.0,3.85,3.87,3.85,3.86,37000.0
2009-02-18 14:05:00,3.86,3.87,3.84,3.86,163000.0,3.86,3.87,3.84,3.86,163000.0
2009-02-18 14:10:00,3.86,3.87,3.85,3.85,32200.0,3.86,3.87,3.85,3.85,32200.0
2009-02-18 14:15:00,3.85,3.87,3.84,3.85,49600.0,3.85,3.87,3.84,3.85,49600.0
2009-02-18 14:20:00,3.86,3.86,3.85,3.86,33800.0,3.86,3.86,3.85,3.86,33800.0
2009-02-18 14:25:00,3.85,3.87,3.85,3.86,37100.0,3.85,3.87,3.85,3.86,37100.0
2009-02-18 14:30:00,3.86,3.88,3.85,3.87,28300.0,3.86,3.88,3.85,3.87,28300.0
2009-02-18 14:35:00,3.88,3.88,3.81,3.81,258500.0,3.88,3.88,3.81,3.81,258500.0
2009-02-18 14:40:00,3.81,3.85,3.81,3.84,163500.0,3.81,3.85,3.81,3.84,163500.0
2009-02-18 14:45:00,3.85,3.85,3.84,3.84,10600.0,3.85,3.85,3.84,3.84,10600.0
2009-02-18 14:50:00,3.85,3.86,3.84,3.85,75600.0,3.85,3.86,3.84,3.85,75600.0
2009-02-18 14:55:00,3.85,3.86,3.84,3.85,48400.0,3.85,3.86,3.84,3.85,48400.0
2009-02-18 15:00:00,3.85,3.87,3.85,3.87,37900.0,3.85,3.87,3.85,3.87,37900.0
2009-02-18 15:05:00,3.86,3.87,3.85,3.86,24300.0,3.86,3.87,3.85,3.86,24300.0
2009-02-18 15:10:00,3.87,3.9,3.86,3.88,66500.0,3.87,3.9,3.86,3.88,66500.0
2009-02-18 15:15:00,3.88,3.89,3.86,3.86,106100.0,3.88,3.89,3.86,3.86,106100.0
2009-02-18 15:20:00,3.86,3.87,3.85,3.87,61300.0,3.86,3.87,3.85,3.87,61300.0
2009-02-18 15:25:00,3.86,3.88,3.84,3.84,58700.0,3.86,3.88,3.84,3.84,58700.0
2009-02-18 15:30:00,3.84,3.86,3.84,3.86,26500.0,3.84,3.86,3.84,3.86,26500.0
2009-02-18 15:35:00,3.85,3.86,3.84,3.85,52200.0,3.85,3.86,3.84,3.85,52200.0
2009-02-18 15:40:00,3.85,3.87,3.83,3.84,175900.0,3.85,3.87,3.83,3.84,175900.0
2009-02-18 15:45:00,3.84,3.84,3.8,3.81,231000.0,3.84,3.84,3.8,3.81,231000.0
2009-02-18 15:50:00,3.81,3.85,3.81,3.83,133000.0,3.81,3.85,3.81,3.83,133000.0
2009-02-18 15:55:00,3.84,3.86,3.83,3.85,79900.0,3.84,3.86,3.83,3.85,79900.0
2009-02-19 09:30:00,3.91,3.98,3.88,3.93,31000.0,3.91,3.98,3.88,3.93,31000.0
2009-02-19 09:35:00,3.92,3.94,3.91,3.93,10900.0,3.92,3.94,3.91,3.93,10900.0
2009-02-19 09:40:00,3.91,3.94,3.91,3.91,21100.0,3.91,3.94,3.91,3.91,21100.0
2009-02-19 09:45:00,3.92,3.92,3.88,3.88,27600.0,3.92,3.92,3.88,3.88,27600.0
2009-02-19 09:50:00,3.89,3.89,3.86,3.87,12400.0,3.89,3.89,3.86,3.87,12400.0
2009-02-19 09:55:00,3.88,3.9,3.88,3.9,5700.0,3.88,3.9,3.88,3.9,5700.0
2009-02-19 10:00:00,3.89,3.9,3.87,3.89,16400.0,3.89,3.9,3.87,3.89,16400.0
2009-02-19 10:05:00,3.9,3.93,3.88,3.93,27800.0,3.9,3.93,3.88,3.93,27800.0
2009-02-19 10:10:00,3.93,3.94,3.91,3.91,53200.0,3.93,3.94,3.91,3.91,53200.0
2009-02-19 10:15:00,3.92,3.92,3.89,3.89,28600.0,3.92,3.92,3.89,3.89,28600.0
2009-02-19 10:20:00,3.89,3.92,3.89,3.92,33100.0,3.89,3.92,3.89,3.92,33100.0
2009-02-19 10:25:00,3.92,3.94,3.92,3.93,28300.0,3.92,3.94,3.92,3.93,28300.0
2009-02-19 10:30:00,3.93,3.93,3.92,3.93,51900.0,3.93,3.93,3.92,3.93,51900.0
2009-02-19 10:35:00,3.93,3.93,3.93,3.93,72300.0,3.93,3.93,3.93,3.93,72300.0
2009-02-19 10:40:00,3.94,3.96,3.93,3.95,67900.0,3.94,3.96,3.93,3.95,67900.0
2009-02-19 10:45:00,3.95,3.97,3.95,3.96,39200.0,3.95,3.97,3.95,3.96,39200.0
2009-02-19 10:50:00,3.96,3.96,3.94,3.94,14000.0,3.96,3.96,3.94,3.94,14000.0
2009-02-19 10:55:00,3.94,3.96,3.94,3.95,15100.0,3.94,3.96,3.94,3.95,15100.0
2009-02-19 11:00:00,3.95,3.96,3.94,3.96,21500.0,3.95,3.96,3.94,3.96,21500.0
2009-02-19 11:05:00,3.96,3.98,3.96,3.98,7900.0,3.96,3.98,3.96,3.98,7900.0
2009-02-19 11:10:00,3.98,4.01,3.98,4.0,60500.0,3.98,4.01,3.98,4.0,60500.0
2009-02-19 11:15:00,4.0,4.04,4.0,4.02,276500.0,4.0,4.04,4.0,4.02,276500.0
2009-02-19 11:20:00,4.02,4.04,4.01,4.01,40400.0,4.02,4.04,4.01,4.01,40400.0
2009-02-19 11:25:00,4.01,4.02,4.01,4.01,10900.0,4.01,4.02,4.01,4.01,10900.0
2009-02-19 11:30:00,4.0,4.01,3.98,3.98,89100.0,4.0,4.01,3.98,3.98,89100.0
2009-02-19 11:35:00,3.98,4.01,3.98,4.0,31800.0,3.98,4.01,3.98,4.0,31800.0
2009-02-19 11:40:00,4.0,4.02,4.0,4.0,70000.0,4.0,4.02,4.0,4.0,70000.0
2009-02-19 11:45:00,4.01,4.01,3.99,4.0,43200.0,4.01,4.01,3.99,4.0,43200.0
2009-02-19 11:50:00,4.0,4.01,4.0,4.01,6300.0,4.0,4.01,4.0,4.01,6300.0
2009-02-19 11:55:00,4.0,4.01,3.99,3.99,37900.0,4.0,4.01,3.99,3.99,37900.0
2009-02-19 12:00:00,3.99,3.99,3.97,3.97,22000.0,3.99,3.99,3.97,3.97,22000.0
2009-02-19 12:05:00,3.97,3.98,3.96,3.98,17400.0,3.97,3.98,3.96,3.98,17400.0
2009-02-19 12:10:00,3.99,3.99,3.97,3.97,18100.0,3.99,3.99,3.97,3.97,18100.0
2009-02-19 12:15:00,3.97,3.97,3.95,3.95,12800.0,3.97,3.97,3.95,3.95,12800.0
2009-02-19 12:20:00,3.96,3.99,3.96,3.99,41200.0,3.96,3.99,3.96,3.99,41200.0
2009-02-19 12:25:00,3.99,4.01,3.99,4.0,78300.0,3.99,4.01,3.99,4.0,78300.0
2009-02-19 12:30:00,4.0,4.0,3.99,4.0,5900.0,4.0,4.0,3.99,4.0,5900.0
2009-02-19 12:35:00,4.0,4.01,4.0,4.01,20300.0,4.0,4.01,4.0,4.01,20300.0
2009-02-19 12:40:00,4.01,4.02,4.01,4.02,20300.0,4.01,4.02,4.01,4.02,20300.0
2009-02-19 12:45:00,4.03,4.04,4.01,4.04,111600.0,4.03,4.04,4.01,4.04,111600.0
2009-02-19 12:50:00,4.04,4.05,4.04,4.04,11600.0,4.04,4.05,4.04,4.04,11600.0
2009-02-19 12:55:00,4.05,4.05,4.04,4.04,12100.0,4.05,4.05,4.04,4.04,12100.0
2009-02-19 13:00:00,4.05,4.05,4.03,4.03,19300.0,4.05,4.05,4.03,4.03,19300.0
2009-02-19 13:05:00,4.03,4.04,4.02,4.03,12200.0,4.03,4.04,4.02,4.03,12200.0
2009-02-19 13:10:00,4.04,4.04,4.03,4.03,2000.0,4.04,4.04,4.03,4.03,2000.0
2009-02-19 13:15:00,4.04,4.05,4.03,4.04,24000.0,4.04,4.05,4.03,4.04,24000.0
2009-02-19 13:20:00,4.04,4.05,4.04,4.04,6500.0,4.04,4.05,4.04,4.04,6500.0
2009-02-19 13:25:00,4.04,4.05,4.04,4.04,29200.0,4.04,4.05,4.04,4.04,29200.0
2009-02-19 13:30:00,4.04,4.05,4.02,4.02,11100.0,4.04,4.05,4.02,4.02,11100.0
2009-02-19 13:35:00,4.02,4.03,4.02,4.03,9500.0,4.02,4.03,4.02,4.03,9500.0
2009-02-19 13:40:00,4.03,4.03,4.01,4.01,21000.0,4.03,4.03,4.01,4.01,21000.0
2009-02-19 13:45:00,4.02,4.02,4.0,4.0,8300.0,4.02,4.02,4.0,4.0,8300.0
2009-02-19 13:50:00,4.0,4.01,4.0,4.0,15700.0,4.0,4.01,4.0,4.0,15700.0
2009-02-19 13:55:00,4.0,4.01,4.0,4.01,9800.0,4.0,4.01,4.0,4.01,9800.0
2009-02-19 14:00:00,4.0,4.06,4.0,4.05,100400.0,4.0,4.06,4.0,4.05,100400.0
2009-02-19 14:05:00,4.05,4.05,4.05,4.05,17400.0,4.05,4.05,4.05,4.05,17400.0
2009-02-19 14:10:00,4.05,4.06,4.05,4.05,20500.0,4.05,4.06,4.05,4.05,20500.0
2009-02-19 14:15:00,4.05,4.06,4.05,4.05,16500.0,4.05,4.06,4.05,4.05,16500.0
2009-02-19 14:20:00,4.05,4.06,4.05,4.05,18100.0,4.05,4.06,4.05,4.05,18100.0
2009-02-19 14:25:00,4.06,4.07,4.05,4.06,64300.0,4.06,4.07,4.05,4.06,64300.0
2009-02-19 14:30:00,4.06,4.07,4.05,4.05,77200.0,4.06,4.07,4.05,4.05,77200.0
2009-02-19 14:35:00,4.05,4.06,4.05,4.05,15900.0,4.05,4.06,4.05,4.05,15900.0
2009-02-19 14:40:00,4.05,4.06,4.04,4.04,14300.0,4.05,4.06,4.04,4.04,14300.0
2009-02-19 14:45:00,4.04,4.04,4.02,4.02,11300.0,4.04,4.04,4.02,4.02,11300.0
2009-02-19 14:50:00,4.03,4.03,4.02,4.02,10300.0,4.03,4.03,4.02,4.02,10300.0
2009-02-19 14:55:00,4.03,4.04,4.03,4.03,15300.0,4.03,4.04,4.03,4.03,15300.0
2009-02-19 15:00:00,4.03,4.04,4.03,4.03,16500.0,4.03,4.04,4.03,4.03,16500.0
2009-02-19 15:05:00,4.03,4.04,4.0,4.0,38300.0,4.03,4.04,4.0,4.0,38300.0
2009-02-19 15:10:00,4.0,4.04,3.99,4.03,84000.0,4.0,4.04,3.99,4.03,84000.0
2009-02-19 15:15:00,4.03,4.03,3.99,3.99,23000.0,4.03,4.03,3.99,3.99,23000.0
2009-02-19 15:20:00,4.0,4.0,3.97,3.97,25000.0,4.0,4.0,3.97,3.97,25000.0
2009-02-19 15:25:00,3.97,4.01,3.97,4.01,37600.0,3.97,4.01,3.97,4.01,37600.0
2009-02-19 15:30:00,4.01,4.02,3.97,3.97,26600.0,4.01,4.02,3.97,3.97,26600.0
2009-02-19 15:35:00,3.97,3.98,3.96,3.96,22100.0,3.97,3.98,3.96,3.96,22100.0
2009-02-19 15:40:00,3.96,3.98,3.96,3.98,27200.0,3.96,3.98,3.96,3.98,27200.0
2009-02-19 15:45:00,3.97,3.99,3.95,3.99,85300.0,3.97,3.99,3.95,3.99,85300.0
2009-02-19 15:50:00,3.99,3.99,3.97,3.98,23200.0,3.99,3.99,3.97,3.98,23200.0
2009-02-19 15:55:00,3.97,3.98,3.94,3.94,80900.0,3.97,3.98,3.94,3.94,80900.0
2009-02-20 09:30:00,3.85,3.9,3.84,3.86,44100.0,3.85,3.9,3.84,3.86,44100.0
2009-02-20 09:35:00,3.86,3.9,3.86,3.88,8800.0,3.86,3.9,3.86,3.88,8800.0
2009-02-20 09:40:00,3.88,3.89,3.86,3.87,5000.0,3.88,3.89,3.86,3.87,5000.0
2009-02-20 09:45:00,3.87,3.92,3.86,3.92,18900.0,3.87,3.92,3.86,3.92,18900.0
2009-02-20 09:50:00,3.93,3.99,3.92,3.98,76800.0,3.93,3.99,3.92,3.98,76800.0
2009-02-20 09:55:00,3.98,4.0,3.98,3.99,54400.0,3.98,4.0,3.98,3.99,54400.0
2009-02-20 10:00:00,3.98,4.03,3.97,4.01,83700.0,3.98,4.03,3.97,4.01,83700.0
2009-02-20 10:05:00,4.02,4.09,4.01,4.01,61500.0,4.02,4.09,4.01,4.01,61500.0
2009-02-20 10:10:00,4.01,4.01,3.95,3.96,16600.0,4.01,4.01,3.95,3.96,16600.0
2009-02-20 10:15:00,3.95,3.96,3.91,3.91,17400.0,3.95,3.96,3.91,3.91,17400.0
2009-02-20 10:20:00,3.91,3.92,3.9,3.9,51200.0,3.91,3.92,3.9,3.9,51200.0
2009-02-20 10:25:00,3.9,3.91,3.9,3.91,16300.0,3.9,3.91,3.9,3.91,16300.0
2009-02-20 10:30:00,3.9,3.91,3.9,3.91,18000.0,3.9,3.91,3.9,3.91,18000.0
2009-02-20 10:35:00,3.9,3.91,3.9,3.91,9800.0,3.9,3.91,3.9,3.91,9800.0
2009-02-20 10:40:00,3.9,3.9,3.9,3.9,25200.0,3.9,3.9,3.9,3.9,25200.0
2009-02-20 10:45:00,3.9,3.9,3.9,3.9,11300.0,3.9,3.9,3.9,3.9,11300.0
2009-02-20 10:50:00,3.9,3.91,3.87,3.87,55600.0,3.9,3.91,3.87,3.87,55600.0
2009-02-20 10:55:00,3.87,3.88,3.86,3.86,19700.0,3.87,3.88,3.86,3.86,19700.0
2009-02-20 11:00:00,3.86,3.87,3.85,3.87,17300.0,3.86,3.87,3.85,3.87,17300.0
2009-02-20 11:05:00,3.86,3.87,3.86,3.86,14300.0,3.86,3.87,3.86,3.86,14300.0
2009-02-20 11:10:00,3.87,3.87,3.83,3.83,44300.0,3.87,3.87,3.83,3.83,44300.0
2009-02-20 11:15:00,3.83,3.84,3.8,3.8,36900.0,3.83,3.84,3.8,3.8,36900.0
2009-02-20 11:20:00,3.81,3.81,3.8,3.8,26600.0,3.81,3.81,3.8,3.8,26600.0
2009-02-20 11:25:00,3.8,3.82,3.8,3.82,15500.0,3.8,3.82,3.8,3.82,15500.0
2009-02-20 11:30:00,3.81,3.81,3.8,3.8,13100.0,3.81,3.81,3.8,3.8,13100.0
2009-02-20 11:35:00,3.81,3.81,3.8,3.8,33000.0,3.81,3.81,3.8,3.8,33000.0
2009-02-20 11:40:00,3.8,3.82,3.8,3.81,27600.0,3.8,3.82,3.8,3.81,27600.0
2009-02-20 11:45:00,3.81,3.83,3.81,3.83,24200.0,3.81,3.83,3.81,3.83,24200.0
2009-02-20 11:50:00,3.83,3.83,3.82,3.82,43600.0,3.83,3.83,3.82,3.82,43600.0
2009-02-20 11:55:00,3.82,3.83,3.8,3.8,60700.0,3.82,3.83,3.8,3.8,60700.0
2009-02-20 12:00:00,3.8,3.81,3.8,3.81,13200.0,3.8,3.81,3.8,3.81,13200.0
2009-02-20 12:05:00,3.81,3.81,3.8,3.8,12800.0,3.81,3.81,3.8,3.8,12800.0
2009-02-20 12:10:00,3.8,3.82,3.8,3.8,39800.0,3.8,3.82,3.8,3.8,39800.0
2009-02-20 12:15:00,3.8,3.81,3.79,3.8,83800.0,3.8,3.81,3.79,3.8,83800.0
2009-02-20 12:20:00,3.81,3.81,3.8,3.8,40700.0,3.81,3.81,3.8,3.8,40700.0
2009-02-20 12:25:00,3.8,3.81,3.8,3.81,36100.0,3.8,3.81,3.8,3.81,36100.0
2009-02-20 12:30:00,3.81,3.82,3.81,3.81,5900.0,3.81,3.82,3.81,3.81,5900.0
2009-02-20 12:35:00,3.82,3.82,3.81,3.82,11700.0,3.82,3.82,3.81,3.82,11700.0
2009-02-20 12:40:00,3.81,3.82,3.8,3.81,15100.0,3.81,3.82,3.8,3.81,15100.0
2009-02-20 12:45:00,3.8,3.82,3.8,3.8,41800.0,3.8,3.82,3.8,3.8,41800.0
2009-02-20 12:50:00,3.8,3.8,3.79,3.8,46100.0,3.8,3.8,3.79,3.8,46100.0
2009-02-20 12:55:00,3.8,3.8,3.79,3.8,13500.0,3.8,3.8,3.79,3.8,13500.0
2009-02-20 13:00:00,3.79,3.8,3.78,3.78,16200.0,3.79,3.8,3.78,3.78,16200.0
2009-02-20 13:05:00,3.79,3.79,3.75,3.75,56700.0,3.79,3.79,3.75,3.75,56700.0
2009-02-20 13:10:00,3.75,3.76,3.74,3.75,33000.0,3.75,3.76,3.74,3.75,33000.0
2009-02-20 13:15:00,3.75,3.76,3.75,3.76,15700.0,3.75,3.76,3.75,3.76,15700.0
2009-02-20 13:20:00,3.76,3.77,3.75,3.75,24200.0,3.76,3.77,3.75,3.75,24200.0
2009-02-20 13:25:00,3.76,3.77,3.75,3.75,28900.0,3.76,3.77,3.75,3.75,28900.0
2009-02-20 13:30:00,3.75,3.76,3.75,3.76,63300.0,3.75,3.76,3.75,3.76,63300.0
2009-02-20 13:35:00,3.76,3.76,3.75,3.75,22400.0,3.76,3.76,3.75,3.75,22400.0
2009-02-20 13:40:00,3.75,3.76,3.75,3.76,13200.0,3.75,3.76,3.75,3.76,13200.0
2009-02-20 13:45:00,3.75,3.76,3.75,3.75,24200.0,3.75,3.76,3.75,3.75,24200.0
2009-02-20 13:50:00,3.75,3.77,3.75,3.77,29000.0,3.75,3.77,3.75,3.77,29000.0
2009-02-20 13:55:00,3.77,3.77,3.76,3.76,24500.0,3.77,3.77,3.76,3.76,24500.0
2009-02-20 14:00:00,3.77,3.77,3.76,3.76,3900.0,3.77,3.77,3.76,3.76,3900.0
2009-02-20 14:05:00,3.77,3.77,3.76,3.77,3300.0,3.77,3.77,3.76,3.77,3300.0
2009-02-20 14:10:00,3.77,3.77,3.75,3.76,32800.0,3.77,3.77,3.75,3.76,32800.0
2009-02-20 14:15:00,3.76,3.82,3.75,3.79,102500.0,3.76,3.82,3.75,3.79,102500.0
2009-02-20 14:20:00,3.78,3.81,3.78,3.81,14800.0,3.78,3.81,3.78,3.81,14800.0
2009-02-20 14:25:00,3.81,3.87,3.81,3.82,110300.0,3.81,3.87,3.81,3.82,110300.0
2009-02-20 14:30:00,3.83,3.84,3.83,3.83,12900.0,3.83,3.84,3.83,3.83,12900.0
2009-02-20 14:35:00,3.83,3.87,3.81,3.85,43700.0,3.83,3.87,3.81,3.85,43700.0
2009-02-20 14:40:00,3.86,3.87,3.84,3.86,29400.0,3.86,3.87,3.84,3.86,29400.0
2009-02-20 14:45:00,3.86,3.89,3.84,3.89,29500.0,3.86,3.89,3.84,3.89,29500.0
2009-02-20 14:50:00,3.89,3.91,3.85,3.85,118800.0,3.89,3.91,3.85,3.85,118800.0
2009-02-20 14:55:00,3.85,3.85,3.82,3.83,74300.0,3.85,3.85,3.82,3.83,74300.0
2009-02-20 15:00:00,3.84,3.85,3.81,3.83,48500.0,3.84,3.85,3.81,3.83,48500.0
2009-02-20 15:05:00,3.83,3.83,3.82,3.83,5800.0,3.83,3.83,3.82,3.83,5800.0
2009-02-20 15:10:00,3.82,3.83,3.8,3.82,20700.0,3.82,3.83,3.8,3.82,20700.0
2009-02-20 15:15:00,3.82,3.82,3.78,3.8,155700.0,3.82,3.82,3.78,3.8,155700.0
2009-02-20 15:20:00,3.8,3.8,3.79,3.8,75600.0,3.8,3.8,3.79,3.8,75600.0
2009-02-20 15:25:00,3.8,3.8,3.78,3.78,77600.0,3.8,3.8,3.78,3.78,77600.0
2009-02-20 15:30:00,3.79,3.84,3.78,3.81,211800.0,3.79,3.84,3.78,3.81,211800.0
2009-02-20 15:35:00,3.8,3.85,3.8,3.85,67900.0,3.8,3.85,3.8,3.85,67900.0
2009-02-20 15:40:00,3.84,3.85,3.81,3.83,42900.0,3.84,3.85,3.81,3.83,42900.0
2009-02-20 15:45:00,3.82,3.83,3.81,3.82,72900.0,3.82,3.83,3.81,3.82,72900.0
2009-02-20 15:50:00,3.83,3.86,3.83,3.84,175800.0,3.83,3.86,3.83,3.84,175800.0
2009-02-20 15:55:00,3.83,3.86,3.83,3.85,110300.0,3.83,3.86,3.83,3.85,110300.0
2009-02-23 09:30:00,3.84,3.85,3.8,3.8,20600.0,3.84,3.85,3.8,3.8,20600.0
2009-02-23 09:35:00,3.8,3.81,3.8,3.81,27200.0,3.8,3.81,3.8,3.81,27200.0
2009-02-23 09:40:00,3.81,3.81,3.8,3.81,33200.0,3.81,3.81,3.8,3.81,33200.0
2009-02-23 09:45:00,3.8,3.82,3.8,3.82,42200.0,3.8,3.82,3.8,3.82,42200.0
2009-02-23 09:50:00,3.82,3.89,3.81,3.88,244100.0,3.82,3.89,3.81,3.88,244100.0
2009-02-23 09:55:00,3.87,3.94,3.86,3.94,112700.0,3.87,3.94,3.86,3.94,112700.0
2009-02-23 10:00:00,3.93,3.93,3.88,3.88,37100.0,3.93,3.93,3.88,3.88,37100.0
2009-02-23 10:05:00,3.88,3.88,3.85,3.86,22600.0,3.88,3.88,3.85,3.86,22600.0
2009-02-23 10:10:00,3.85,3.87,3.85,3.86,12600.0,3.85,3.87,3.85,3.86,12600.0
2009-02-23 10:15:00,3.85,3.85,3.83,3.83,7700.0,3.85,3.85,3.83,3.83,7700.0
2009-02-23 10:20:00,3.84,3.86,3.84,3.86,32300.0,3.84,3.86,3.84,3.86,32300.0
2009-02-23 10:25:00,3.86,3.9,3.86,3.89,102000.0,3.86,3.9,3.86,3.89,102000.0
2009-02-23 10:30:00,3.89,3.9,3.88,3.89,40500.0,3.89,3.9,3.88,3.89,40500.0
2009-02-23 10:35:00,3.89,3.89,3.87,3.88,29100.0,3.89,3.89,3.87,3.88,29100.0
2009-02-23 10:40:00,3.88,3.88,3.85,3.85,6200.0,3.88,3.88,3.85,3.85,6200.0
2009-02-23 10:45:00,3.85,3.89,3.85,3.89,31200.0,3.85,3.89,3.85,3.89,31200.0
2009-02-23 10:50:00,3.89,3.91,3.88,3.9,90900.0,3.89,3.91,3.88,3.9,90900.0
2009-02-23 10:55:00,3.9,3.9,3.85,3.85,92300.0,3.9,3.9,3.85,3.85,92300.0
2009-02-23 11:00:00,3.84,3.9,3.82,3.89,56700.0,3.84,3.9,3.82,3.89,56700.0
2009-02-23 11:05:00,3.9,3.9,3.87,3.88,7900.0,3.9,3.9,3.87,3.88,7900.0
2009-02-23 11:10:00,3.87,3.87,3.85,3.85,8900.0,3.87,3.87,3.85,3.85,8900.0
2009-02-23 11:15:00,3.86,3.86,3.82,3.82,65100.0,3.86,3.86,3.82,3.82,65100.0
2009-02-23 11:20:00,3.82,3.83,3.8,3.82,59600.0,3.82,3.83,3.8,3.82,59600.0
2009-02-23 11:25:00,3.82,3.85,3.82,3.84,17200.0,3.82,3.85,3.82,3.84,17200.0
2009-02-23 11:30:00,3.84,3.84,3.82,3.83,17200.0,3.84,3.84,3.82,3.83,17200.0
2009-02-23 11:35:00,3.82,3.83,3.82,3.82,3900.0,3.82,3.83,3.82,3.82,3900.0
2009-02-23 11:40:00,3.83,3.83,3.82,3.83,1400.0,3.83,3.83,3.82,3.83,1400.0
2009-02-23 11:45:00,3.83,3.83,3.82,3.83,14600.0,3.83,3.83,3.82,3.83,14600.0
2009-02-23 11:50:00,3.82,3.83,3.82,3.83,4200.0,3.82,3.83,3.82,3.83,4200.0
2009-02-23 11:55:00,3.82,3.82,3.8,3.81,49500.0,3.82,3.82,3.8,3.81,49500.0
2009-02-23 12:00:00,3.82,3.82,3.8,3.8,14000.0,3.82,3.82,3.8,3.8,14000.0
2009-02-23 12:05:00,3.8,3.81,3.8,3.8,38700.0,3.8,3.81,3.8,3.8,38700.0
2009-02-23 12:10:00,3.8,3.81,3.8,3.8,3700.0,3.8,3.81,3.8,3.8,3700.0
2009-02-23 12:15:00,3.8,3.81,3.8,3.81,1400.0,3.8,3.81,3.8,3.81,1400.0
2009-02-23 12:20:00,3.8,3.81,3.8,3.81,3200.0,3.8,3.81,3.8,3.81,3200.0
2009-02-23 12:25:00,3.81,3.81,3.8,3.81,1100.0,3.81,3.81,3.8,3.81,1100.0
2009-02-23 12:30:00,3.8,3.81,3.8,3.8,15200.0,3.8,3.81,3.8,3.8,15200.0
2009-02-23 12:35:00,3.8,3.8,3.8,3.8,31400.0,3.8,3.8,3.8,3.8,31400.0
2009-02-23 12:40:00,3.8,3.82,3.8,3.82,66000.0,3.8,3.82,3.8,3.82,66000.0
2009-02-23 12:45:00,3.81,3.81,3.8,3.8,6600.0,3.81,3.81,3.8,3.8,6600.0
2009-02-23 12:50:00,3.8,3.8,3.77,3.78,153100.0,3.8,3.8,3.77,3.78,153100.0
2009-02-23 12:55:00,3.78,3.78,3.75,3.77,77000.0,3.78,3.78,3.75,3.77,77000.0
2009-02-23 13:00:00,3.77,3.78,3.77,3.77,25600.0,3.77,3.78,3.77,3.77,25600.0
2009-02-23 13:05:00,3.78,3.78,3.77,3.78,6100.0,3.78,3.78,3.77,3.78,6100.0
2009-02-23 13:10:00,3.78,3.78,3.77,3.78,4100.0,3.78,3.78,3.77,3.78,4100.0
2009-02-23 13:15:00,3.78,3.8,3.77,3.8,24400.0,3.78,3.8,3.77,3.8,24400.0
2009-02-23 13:20:00,3.79,3.8,3.79,3.79,11300.0,3.79,3.8,3.79,3.79,11300.0
2009-02-23 13:25:00,3.79,3.8,3.78,3.79,13500.0,3.79,3.8,3.78,3.79,13500.0
2009-02-23 13:30:00,3.8,3.8,3.78,3.79,9600.0,3.8,3.8,3.78,3.79,9600.0
2009-02-23 13:35:00,3.79,3.8,3.78,3.78,17300.0,3.79,3.8,3.78,3.78,17300.0
2009-02-23 13:40:00,3.79,3.79,3.78,3.79,2900.0,3.79,3.79,3.78,3.79,2900.0
2009-02-23 13:45:00,3.79,3.79,3.78,3.79,5200.0,3.79,3.79,3.78,3.79,5200.0
2009-02-23 13:50:00,3.79,3.79,3.78,3.78,3700.0,3.79,3.79,3.78,3.78,3700.0
2009-02-23 13:55:00,3.78,3.79,3.78,3.78,14800.0,3.78,3.79,3.78,3.78,14800.0
2009-02-23 14:00:00,3.78,3.79,3.78,3.79,9100.0,3.78,3.79,3.78,3.79,9100.0
2009-02-23 14:05:00,3.79,3.79,3.78,3.78,56800.0,3.79,3.79,3.78,3.78,56800.0
2009-02-23 14:10:00,3.78,3.79,3.78,3.79,9700.0,3.78,3.79,3.78,3.79,9700.0
2009-02-23 14:15:00,3.79,3.82,3.79,3.81,25000.0,3.79,3.82,3.79,3.81,25000.0
2009-02-23 14:20:00,3.81,3.84,3.81,3.82,24900.0,3.81,3.84,3.81,3.82,24900.0
2009-02-23 14:25:00,3.82,3.83,3.82,3.83,11400.0,3.82,3.83,3.82,3.83,11400.0
2009-02-23 14:30:00,3.82,3.83,3.8,3.81,19300.0,3.82,3.83,3.8,3.81,19300.0
2009-02-23 14:35:00,3.81,3.81,3.79,3.8,29600.0,3.81,3.81,3.79,3.8,29600.0
2009-02-23 14:40:00,3.8,3.8,3.77,3.78,15400.0,3.8,3.8,3.77,3.78,15400.0
2009-02-23 14:45:00,3.78,3.78,3.77,3.78,4300.0,3.78,3.78,3.77,3.78,4300.0
2009-02-23 14:50:00,3.78,3.78,3.77,3.77,26700.0,3.78,3.78,3.77,3.77,26700.0
2009-02-23 14:55:00,3.77,3.78,3.77,3.78,4700.0,3.77,3.78,3.77,3.78,4700.0
2009-02-23 15:00:00,3.77,3.78,3.77,3.78,7300.0,3.77,3.78,3.77,3.78,7300.0
2009-02-23 15:05:00,3.78,3.78,3.77,3.77,25800.0,3.78,3.78,3.77,3.77,25800.0
2009-02-23 15:10:00,3.78,3.79,3.78,3.79,29800.0,3.78,3.79,3.78,3.79,29800.0
2009-02-23 15:15:00,3.78,3.81,3.78,3.79,42900.0,3.78,3.81,3.78,3.79,42900.0
2009-02-23 15:20:00,3.79,3.79,3.77,3.77,43900.0,3.79,3.79,3.77,3.77,43900.0
2009-02-23 15:25:00,3.78,3.79,3.77,3.79,46200.0,3.78,3.79,3.77,3.79,46200.0
2009-02-23 15:30:00,3.78,3.81,3.78,3.81,24400.0,3.78,3.81,3.78,3.81,24400.0
2009-02-23 15:35:00,3.81,3.84,3.81,3.83,81800.0,3.81,3.84,3.81,3.83,81800.0
2009-02-23 15:40:00,3.82,3.84,3.82,3.83,68000.0,3.82,3.84,3.82,3.83,68000.0
2009-02-23 15:45:00,3.84,3.84,3.82,3.82,109400.0,3.84,3.84,3.82,3.82,109400.0
2009-02-23 15:50:00,3.82,3.83,3.8,3.8,121000.0,3.82,3.83,3.8,3.8,121000.0
2009-02-23 15:55:00,3.8,3.82,3.8,3.8,132900.0,3.8,3.82,3.8,3.8,132900.0
2009-02-24 09:30:00,3.78,3.85,3.78,3.81,20200.0,3.78,3.85,3.78,3.81,20200.0
2009-02-24 09:35:00,3.83,3.84,3.8,3.82,17800.0,3.83,3.84,3.8,3.82,17800.0
2009-02-24 09:40:00,3.82,3.85,3.82,3.84,26400.0,3.82,3.85,3.82,3.84,26400.0
2009-02-24 09:45:00,3.84,3.85,3.82,3.83,56100.0,3.84,3.85,3.82,3.83,56100.0
2009-02-24 09:50:00,3.82,3.84,3.82,3.82,24000.0,3.82,3.84,3.82,3.82,24000.0
2009-02-24 09:55:00,3.82,3.82,3.8,3.8,33500.0,3.82,3.82,3.8,3.8,33500.0
2009-02-24 10:00:00,3.8,3.8,3.77,3.8,44500.0,3.8,3.8,3.77,3.8,44500.0
2009-02-24 10:05:00,3.8,3.8,3.79,3.8,18500.0,3.8,3.8,3.79,3.8,18500.0
2009-02-24 10:10:00,3.81,3.82,3.8,3.81,22100.0,3.81,3.82,3.8,3.81,22100.0
2009-02-24 10:15:00,3.81,3.81,3.8,3.8,37300.0,3.81,3.81,3.8,3.8,37300.0
2009-02-24 10:20:00,3.8,3.81,3.8,3.8,9300.0,3.8,3.81,3.8,3.8,9300.0
2009-02-24 10:25:00,3.8,3.83,3.8,3.82,18700.0,3.8,3.83,3.8,3.82,18700.0
2009-02-24 10:30:00,3.83,3.83,3.82,3.83,3500.0,3.83,3.83,3.82,3.83,3500.0
2009-02-24 10:35:00,3.83,3.83,3.82,3.82,800.0,3.83,3.83,3.82,3.82,800.0
2009-02-24 10:40:00,3.82,3.83,3.82,3.83,11100.0,3.82,3.83,3.82,3.83,11100.0
2009-02-24 10:45:00,3.82,3.84,3.82,3.84,39200.0,3.82,3.84,3.82,3.84,39200.0
2009-02-24 10:50:00,3.84,3.84,3.83,3.84,6500.0,3.84,3.84,3.83,3.84,6500.0
2009-02-24 10:55:00,3.84,3.84,3.81,3.82,52000.0,3.84,3.84,3.81,3.82,52000.0
2009-02-24 11:00:00,3.81,3.82,3.81,3.82,4600.0,3.81,3.82,3.81,3.82,4600.0
2009-02-24 11:05:00,3.82,3.83,3.82,3.82,11200.0,3.82,3.83,3.82,3.82,11200.0
2009-02-24 11:10:00,3.82,3.83,3.81,3.83,2800.0,3.82,3.83,3.81,3.83,2800.0
2009-02-24 11:15:00,3.82,3.83,3.82,3.83,4900.0,3.82,3.83,3.82,3.83,4900.0
2009-02-24 11:20:00,3.83,3.83,3.82,3.83,3900.0,3.83,3.83,3.82,3.83,3900.0
2009-02-24 11:25:00,3.83,3.83,3.82,3.82,104600.0,3.83,3.83,3.82,3.82,104600.0
2009-02-24 11:30:00,3.83,3.85,3.81,3.82,54000.0,3.83,3.85,3.81,3.82,54000.0
2009-02-24 11:35:00,3.82,3.82,3.81,3.82,34800.0,3.82,3.82,3.81,3.82,34800.0
2009-02-24 11:40:00,3.82,3.82,3.81,3.82,47300.0,3.82,3.82,3.81,3.82,47300.0
2009-02-24 11:45:00,3.82,3.82,3.8,3.8,29300.0,3.82,3.82,3.8,3.8,29300.0
2009-02-24 11:50:00,3.81,3.81,3.8,3.81,1100.0,3.81,3.81,3.8,3.81,1100.0
2009-02-24 11:55:00,3.81,3.81,3.8,3.8,1800.0,3.81,3.81,3.8,3.8,1800.0
2009-02-24 12:00:00,3.81,3.81,3.8,3.81,68600.0,3.81,3.81,3.8,3.81,68600.0
2009-02-24 12:05:00,3.81,3.81,3.8,3.81,43600.0,3.81,3.81,3.8,3.81,43600.0
2009-02-24 12:10:00,3.8,3.81,3.8,3.8,36200.0,3.8,3.81,3.8,3.8,36200.0
2009-02-24 12:15:00,3.81,3.81,3.8,3.81,2100.0,3.81,3.81,3.8,3.81,2100.0
2009-02-24 12:20:00,3.8,3.82,3.8,3.82,26400.0,3.8,3.82,3.8,3.82,26400.0
2009-02-24 12:25:00,3.81,3.82,3.81,3.81,2000.0,3.81,3.82,3.81,3.81,2000.0
2009-02-24 12:30:00,3.82,3.84,3.81,3.82,123500.0,3.82,3.84,3.81,3.82,123500.0
2009-02-24 12:35:00,3.81,3.83,3.81,3.83,10100.0,3.81,3.83,3.81,3.83,10100.0
2009-02-24 12:40:00,3.83,3.83,3.82,3.83,1200.0,3.83,3.83,3.82,3.83,1200.0
2009-02-24 12:45:00,3.83,3.83,3.8,3.82,51100.0,3.83,3.83,3.8,3.82,51100.0
2009-02-24 12:50:00,3.81,3.82,3.81,3.81,3200.0,3.81,3.82,3.81,3.81,3200.0
2009-02-24 12:55:00,3.82,3.82,3.81,3.82,4600.0,3.82,3.82,3.81,3.82,4600.0
2009-02-24 13:00:00,3.81,3.82,3.81,3.82,6200.0,3.81,3.82,3.81,3.82,6200.0
2009-02-24 13:05:00,3.81,3.84,3.81,3.83,53700.0,3.81,3.84,3.81,3.83,53700.0
2009-02-24 13:10:00,3.83,3.83,3.82,3.82,3700.0,3.83,3.83,3.82,3.82,3700.0
2009-02-24 13:15:00,3.82,3.82,3.82,3.82,300.0,3.82,3.82,3.82,3.82,300.0
2009-02-24 13:20:00,3.81,3.85,3.81,3.85,12000.0,3.81,3.85,3.81,3.85,12000.0
2009-02-24 13:25:00,3.85,3.86,3.85,3.86,14500.0,3.85,3.86,3.85,3.86,14500.0
2009-02-24 13:30:00,3.87,3.87,3.85,3.86,40900.0,3.87,3.87,3.85,3.86,40900.0
2009-02-24 13:35:00,3.86,3.86,3.84,3.85,22300.0,3.86,3.86,3.84,3.85,22300.0
2009-02-24 13:40:00,3.85,3.85,3.84,3.84,12400.0,3.85,3.85,3.84,3.84,12400.0
2009-02-24 13:45:00,3.84,3.85,3.83,3.84,37100.0,3.84,3.85,3.83,3.84,37100.0
2009-02-24 13:50:00,3.84,3.85,3.82,3.83,145600.0,3.84,3.85,3.82,3.83,145600.0
2009-02-24 13:55:00,3.83,3.84,3.82,3.84,51000.0,3.83,3.84,3.82,3.84,51000.0
2009-02-24 14:00:00,3.84,3.85,3.84,3.85,32500.0,3.84,3.85,3.84,3.85,32500.0
2009-02-24 14:05:00,3.85,3.87,3.84,3.87,98300.0,3.85,3.87,3.84,3.87,98300.0
2009-02-24 14:10:00,3.87,3.87,3.85,3.86,51600.0,3.87,3.87,3.85,3.86,51600.0
2009-02-24 14:15:00,3.86,3.9,3.85,3.9,37400.0,3.86,3.9,3.85,3.9,37400.0
2009-02-24 14:20:00,3.9,3.92,3.89,3.92,26900.0,3.9,3.92,3.89,3.92,26900.0
2009-02-24 14:25:00,3.93,3.93,3.89,3.9,27300.0,3.93,3.93,3.89,3.9,27300.0
2009-02-24 14:30:00,3.89,3.91,3.88,3.91,63800.0,3.89,3.91,3.88,3.91,63800.0
2009-02-24 14:35:00,3.9,3.91,3.9,3.9,11200.0,3.9,3.91,3.9,3.9,11200.0
2009-02-24 14:40:00,3.91,3.91,3.88,3.88,36700.0,3.91,3.91,3.88,3.88,36700.0
2009-02-24 14:45:00,3.88,3.88,3.87,3.88,26200.0,3.88,3.88,3.87,3.88,26200.0
2009-02-24 14:50:00,3.88,3.88,3.87,3.88,24400.0,3.88,3.88,3.87,3.88,24400.0
2009-02-24 14:55:00,3.88,3.92,3.87,3.91,143100.0,3.88,3.92,3.87,3.91,143100.0
2009-02-24 15:00:00,3.92,3.93,3.91,3.93,7300.0,3.92,3.93,3.91,3.93,7300.0
2009-02-24 15:05:00,3.93,3.95,3.92,3.95,40100.0,3.93,3.95,3.92,3.95,40100.0
2009-02-24 15:10:00,3.95,3.98,3.95,3.97,22700.0,3.95,3.98,3.95,3.97,22700.0
2009-02-24 15:15:00,3.98,3.98,3.97,3.98,15300.0,3.98,3.98,3.97,3.98,15300.0
2009-02-24 15:20:00,3.98,3.99,3.97,3.97,36400.0,3.98,3.99,3.97,3.97,36400.0
2009-02-24 15:25:00,3.97,3.98,3.96,3.96,101900.0,3.97,3.98,3.96,3.96,101900.0
2009-02-24 15:30:00,3.97,3.98,3.94,3.96,96100.0,3.97,3.98,3.94,3.96,96100.0
2009-02-24 15:35:00,3.96,3.98,3.95,3.97,35600.0,3.96,3.98,3.95,3.97,35600.0
2009-02-24 15:40:00,3.97,3.99,3.95,3.97,141100.0,3.97,3.99,3.95,3.97,141100.0
2009-02-24 15:45:00,3.96,3.98,3.95,3.97,48300.0,3.96,3.98,3.95,3.97,48300.0
2009-02-24 15:50:00,3.97,3.99,3.97,3.99,55600.0,3.97,3.99,3.97,3.99,55600.0
2009-02-24 15:55:00,3.98,3.99,3.97,3.98,254300.0,3.98,3.99,3.97,3.98,254300.0
2009-02-25 09:30:00,3.97,3.97,3.8,3.9,7300.0,3.97,3.97,3.8,3.9,7300.0
2009-02-25 09:35:00,3.9,3.9,3.85,3.86,17500.0,3.9,3.9,3.85,3.86,17500.0
2009-02-25 09:40:00,3.85,3.88,3.84,3.86,55600.0,3.85,3.88,3.84,3.86,55600.0
2009-02-25 09:45:00,3.86,3.86,3.84,3.85,32000.0,3.86,3.86,3.84,3.85,32000.0
2009-02-25 09:50:00,3.85,3.86,3.84,3.86,21200.0,3.85,3.86,3.84,3.86,21200.0
2009-02-25 09:55:00,3.85,3.86,3.85,3.85,5700.0,3.85,3.86,3.85,3.85,5700.0
2009-02-25 10:00:00,3.85,3.86,3.84,3.84,22400.0,3.85,3.86,3.84,3.84,22400.0
2009-02-25 10:05:00,3.84,3.85,3.84,3.85,23000.0,3.84,3.85,3.84,3.85,23000.0
2009-02-25 10:10:00,3.85,3.85,3.84,3.85,12100.0,3.85,3.85,3.84,3.85,12100.0
2009-02-25 10:15:00,3.84,3.85,3.84,3.85,6900.0,3.84,3.85,3.84,3.85,6900.0
2009-02-25 10:20:00,3.85,3.85,3.83,3.84,63500.0,3.85,3.85,3.83,3.84,63500.0
2009-02-25 10:25:00,3.83,3.87,3.83,3.86,105000.0,3.83,3.87,3.83,3.86,105000.0
2009-02-25 10:30:00,3.87,3.87,3.86,3.86,15900.0,3.87,3.87,3.86,3.86,15900.0
2009-02-25 10:35:00,3.86,3.86,3.85,3.85,9600.0,3.86,3.86,3.85,3.85,9600.0
2009-02-25 10:40:00,3.85,3.86,3.85,3.85,89700.0,3.85,3.86,3.85,3.85,89700.0
2009-02-25 10:45:00,3.85,3.86,3.85,3.86,22500.0,3.85,3.86,3.85,3.86,22500.0
2009-02-25 10:50:00,3.85,3.85,3.85,3.85,3800.0,3.85,3.85,3.85,3.85,3800.0
2009-02-25 10:55:00,3.85,3.85,3.85,3.85,800.0,3.85,3.85,3.85,3.85,800.0
2009-02-25 11:00:00,3.85,3.86,3.85,3.86,11700.0,3.85,3.86,3.85,3.86,11700.0
2009-02-25 11:05:00,3.86,3.87,3.86,3.86,40000.0,3.86,3.87,3.86,3.86,40000.0
2009-02-25 11:10:00,3.86,3.86,3.86,3.86,8800.0,3.86,3.86,3.86,3.86,8800.0
2009-02-25 11:15:00,3.85,3.86,3.85,3.86,600.0,3.85,3.86,3.85,3.86,600.0
2009-02-25 11:20:00,3.85,3.86,3.85,3.86,16700.0,3.85,3.86,3.85,3.86,16700.0
2009-02-25 11:25:00,3.86,3.86,3.85,3.85,11400.0,3.86,3.86,3.85,3.85,11400.0
2009-02-25 11:30:00,3.85,3.86,3.85,3.86,7900.0,3.85,3.86,3.85,3.86,7900.0
2009-02-25 11:35:00,3.85,3.86,3.85,3.85,5900.0,3.85,3.86,3.85,3.85,5900.0
2009-02-25 11:40:00,3.85,3.89,3.85,3.89,42400.0,3.85,3.89,3.85,3.89,42400.0
2009-02-25 11:45:00,3.89,3.92,3.88,3.89,49400.0,3.89,3.92,3.88,3.89,49400.0
2009-02-25 11:50:00,3.89,3.89,3.87,3.88,65700.0,3.89,3.89,3.87,3.88,65700.0
2009-02-25 11:55:00,3.88,3.88,3.87,3.88,51600.0,3.88,3.88,3.87,3.88,51600.0
2009-02-25 12:00:00,3.88,3.91,3.88,3.91,43000.0,3.88,3.91,3.88,3.91,43000.0
2009-02-25 12:05:00,3.92,3.92,3.89,3.89,40300.0,3.92,3.92,3.89,3.89,40300.0
2009-02-25 12:10:00,3.9,3.9,3.89,3.9,13600.0,3.9,3.9,3.89,3.9,13600.0
2009-02-25 12:15:00,3.89,3.89,3.88,3.88,32000.0,3.89,3.89,3.88,3.88,32000.0
2009-02-25 12:20:00,3.89,3.9,3.88,3.9,7900.0,3.89,3.9,3.88,3.9,7900.0
2009-02-25 12:25:00,3.89,3.89,3.87,3.88,107100.0,3.89,3.89,3.87,3.88,107100.0
2009-02-25 12:30:00,3.88,3.9,3.88,3.9,41100.0,3.88,3.9,3.88,3.9,41100.0
2009-02-25 12:35:00,3.9,3.92,3.9,3.9,91400.0,3.9,3.92,3.9,3.9,91400.0
2009-02-25 12:40:00,3.9,3.91,3.9,3.9,27500.0,3.9,3.91,3.9,3.9,27500.0
2009-02-25 12:45:00,3.9,3.91,3.89,3.9,15400.0,3.9,3.91,3.89,3.9,15400.0
2009-02-25 12:50:00,3.9,3.94,3.9,3.93,77800.0,3.9,3.94,3.9,3.93,77800.0
2009-02-25 12:55:00,3.93,3.97,3.93,3.95,53700.0,3.93,3.97,3.93,3.95,53700.0
2009-02-25 13:00:00,3.96,4.02,3.96,4.0,157700.0,3.96,4.02,3.96,4.0,157700.0
2009-02-25 13:05:00,4.0,4.02,4.0,4.02,53300.0,4.0,4.02,4.0,4.02,53300.0
2009-02-25 13:10:00,4.03,4.04,4.0,4.02,58900.0,4.03,4.04,4.0,4.02,58900.0
2009-02-25 13:15:00,4.02,4.02,4.01,4.01,26400.0,4.02,4.02,4.01,4.01,26400.0
2009-02-25 13:20:00,4.01,4.01,4.01,4.01,14900.0,4.01,4.01,4.01,4.01,14900.0
2009-02-25 13:25:00,4.01,4.01,4.01,4.01,17700.0,4.01,4.01,4.01,4.01,17700.0
2009-02-25 13:30:00,4.01,4.04,4.0,4.02,48400.0,4.01,4.04,4.0,4.02,48400.0
2009-02-25 13:35:00,4.03,4.03,4.03,4.03,8300.0,4.03,4.03,4.03,4.03,8300.0
2009-02-25 13:40:00,4.04,4.08,4.04,4.05,71600.0,4.04,4.08,4.04,4.05,71600.0
2009-02-25 13:45:00,4.05,4.08,4.04,4.06,210200.0,4.05,4.08,4.04,4.06,210200.0
2009-02-25 13:50:00,4.06,4.09,4.06,4.07,31300.0,4.06,4.09,4.06,4.07,31300.0
2009-02-25 13:55:00,4.07,4.08,4.06,4.07,195400.0,4.07,4.08,4.06,4.07,195400.0
2009-02-25 14:00:00,4.07,4.07,4.05,4.05,39500.0,4.07,4.07,4.05,4.05,39500.0
2009-02-25 14:05:00,4.05,4.05,4.04,4.05,64700.0,4.05,4.05,4.04,4.05,64700.0
2009-02-25 14:10:00,4.06,4.07,4.04,4.05,103300.0,4.06,4.07,4.04,4.05,103300.0
2009-02-25 14:15:00,4.05,4.07,4.04,4.04,55700.0,4.05,4.07,4.04,4.04,55700.0
2009-02-25 14:20:00,4.04,4.06,4.02,4.06,44800.0,4.04,4.06,4.02,4.06,44800.0
2009-02-25 14:25:00,4.06,4.07,4.02,4.04,51000.0,4.06,4.07,4.02,4.04,51000.0
2009-02-25 14:30:00,4.04,4.07,4.04,4.06,66600.0,4.04,4.07,4.04,4.06,66600.0
2009-02-25 14:35:00,4.07,4.07,4.06,4.07,99500.0,4.07,4.07,4.06,4.07,99500.0
2009-02-25 14:40:00,4.07,4.1,4.07,4.09,27800.0,4.07,4.1,4.07,4.09,27800.0
2009-02-25 14:45:00,4.09,4.1,4.06,4.06,18300.0,4.09,4.1,4.06,4.06,18300.0
2009-02-25 14:50:00,4.07,4.1,4.07,4.09,34000.0,4.07,4.1,4.07,4.09,34000.0
2009-02-25 14:55:00,4.09,4.1,4.07,4.08,27700.0,4.09,4.1,4.07,4.08,27700.0
2009-02-25 15:00:00,4.07,4.1,4.07,4.1,37500.0,4.07,4.1,4.07,4.1,37500.0
2009-02-25 15:05:00,4.1,4.13,4.09,4.1,56900.0,4.1,4.13,4.09,4.1,56900.0
2009-02-25 15:10:00,4.1,4.13,4.09,4.13,144600.0,4.1,4.13,4.09,4.13,144600.0
2009-02-25 15:15:00,4.13,4.18,4.12,4.16,32600.0,4.13,4.18,4.12,4.16,32600.0
2009-02-25 15:20:00,4.16,4.16,4.14,4.16,43900.0,4.16,4.16,4.14,4.16,43900.0
2009-02-25 15:25:00,4.15,4.16,4.13,4.15,52600.0,4.15,4.16,4.13,4.15,52600.0
2009-02-25 15:30:00,4.15,4.18,4.14,4.18,83500.0,4.15,4.18,4.14,4.18,83500.0
2009-02-25 15:35:00,4.17,4.2,4.17,4.19,189200.0,4.17,4.2,4.17,4.19,189200.0
2009-02-25 15:40:00,4.19,4.21,4.16,4.16,58100.0,4.19,4.21,4.16,4.16,58100.0
2009-02-25 15:45:00,4.15,4.18,4.14,4.16,178800.0,4.15,4.18,4.14,4.16,178800.0
2009-02-25 15:50:00,4.15,4.16,4.11,4.13,181300.0,4.15,4.16,4.11,4.13,181300.0
2009-02-25 15:55:00,4.13,4.13,4.09,4.11,145600.0,4.13,4.13,4.09,4.11,145600.0
2009-02-26 09:30:00,4.14,4.21,4.12,4.2,17100.0,4.14,4.21,4.12,4.2,17100.0
2009-02-26 09:35:00,4.19,4.21,4.17,4.21,50900.0,4.19,4.21,4.17,4.21,50900.0
2009-02-26 09:40:00,4.21,4.25,4.2,4.22,50600.0,4.21,4.25,4.2,4.22,50600.0
2009-02-26 09:45:00,4.21,4.22,4.16,4.19,62800.0,4.21,4.22,4.16,4.19,62800.0
2009-02-26 09:50:00,4.19,4.25,4.18,4.24,76200.0,4.19,4.25,4.18,4.24,76200.0
2009-02-26 09:55:00,4.24,4.28,4.23,4.28,18000.0,4.24,4.28,4.23,4.28,18000.0
2009-02-26 10:00:00,4.28,4.29,4.28,4.28,45000.0,4.28,4.29,4.28,4.28,45000.0
2009-02-26 10:05:00,4.28,4.3,4.27,4.29,107100.0,4.28,4.3,4.27,4.29,107100.0
2009-02-26 10:10:00,4.28,4.29,4.27,4.28,44300.0,4.28,4.29,4.27,4.28,44300.0
2009-02-26 10:15:00,4.27,4.29,4.27,4.29,36900.0,4.27,4.29,4.27,4.29,36900.0
2009-02-26 10:20:00,4.3,4.36,4.3,4.36,68500.0,4.3,4.36,4.3,4.36,68500.0
2009-02-26 10:25:00,4.34,4.35,4.34,4.34,6900.0,4.34,4.35,4.34,4.34,6900.0
2009-02-26 10:30:00,4.34,4.36,4.34,4.35,38000.0,4.34,4.36,4.34,4.35,38000.0
2009-02-26 10:35:00,4.35,4.36,4.35,4.35,4000.0,4.35,4.36,4.35,4.35,4000.0
2009-02-26 10:40:00,4.36,4.39,4.36,4.37,77900.0,4.36,4.39,4.36,4.37,77900.0
2009-02-26 10:45:00,4.37,4.4,4.36,4.39,36100.0,4.37,4.4,4.36,4.39,36100.0
2009-02-26 10:50:00,4.39,4.4,4.36,4.36,68800.0,4.39,4.4,4.36,4.36,68800.0
2009-02-26 10:55:00,4.36,4.36,4.33,4.34,60900.0,4.36,4.36,4.33,4.34,60900.0
2009-02-26 11:00:00,4.34,4.38,4.34,4.34,57400.0,4.34,4.38,4.34,4.34,57400.0
2009-02-26 11:05:00,4.34,4.34,4.3,4.3,45100.0,4.34,4.34,4.3,4.3,45100.0
2009-02-26 11:10:00,4.3,4.34,4.3,4.33,63800.0,4.3,4.34,4.3,4.33,63800.0
2009-02-26 11:15:00,4.32,4.32,4.31,4.32,2500.0,4.32,4.32,4.31,4.32,2500.0
2009-02-26 11:20:00,4.32,4.35,4.32,4.35,7000.0,4.32,4.35,4.32,4.35,7000.0
2009-02-26 11:25:00,4.35,4.35,4.31,4.31,37200.0,4.35,4.35,4.31,4.31,37200.0
2009-02-26 11:30:00,4.31,4.31,4.3,4.31,11700.0,4.31,4.31,4.3,4.31,11700.0
2009-02-26 11:35:00,4.3,4.33,4.3,4.32,18300.0,4.3,4.33,4.3,4.32,18300.0
2009-02-26 11:40:00,4.33,4.33,4.31,4.33,39600.0,4.33,4.33,4.31,4.33,39600.0
2009-02-26 11:45:00,4.33,4.33,4.32,4.32,21000.0,4.33,4.33,4.32,4.32,21000.0
2009-02-26 11:50:00,4.33,4.33,4.31,4.31,17000.0,4.33,4.33,4.31,4.31,17000.0
2009-02-26 11:55:00,4.31,4.33,4.31,4.33,16900.0,4.31,4.33,4.31,4.33,16900.0
2009-02-26 12:00:00,4.33,4.34,4.32,4.32,22900.0,4.33,4.34,4.32,4.32,22900.0
2009-02-26 12:05:00,4.32,4.32,4.3,4.3,14500.0,4.32,4.32,4.3,4.3,14500.0
2009-02-26 12:10:00,4.3,4.31,4.3,4.3,37100.0,4.3,4.31,4.3,4.3,37100.0
2009-02-26 12:15:00,4.31,4.31,4.29,4.29,58700.0,4.31,4.31,4.29,4.29,58700.0
2009-02-26 12:20:00,4.3,4.32,4.27,4.27,124200.0,4.3,4.32,4.27,4.27,124200.0
2009-02-26 12:25:00,4.27,4.27,4.22,4.22,193400.0,4.27,4.27,4.22,4.22,193400.0
2009-02-26 12:30:00,4.22,4.22,4.19,4.2,201300.0,4.22,4.22,4.19,4.2,201300.0
2009-02-26 12:35:00,4.2,4.2,4.19,4.19,10000.0,4.2,4.2,4.19,4.19,10000.0
2009-02-26 12:40:00,4.2,4.2,4.19,4.2,7100.0,4.2,4.2,4.19,4.2,7100.0
2009-02-26 12:45:00,4.2,4.2,4.19,4.2,6900.0,4.2,4.2,4.19,4.2,6900.0
2009-02-26 12:50:00,4.2,4.2,4.17,4.18,46100.0,4.2,4.2,4.17,4.18,46100.0
2009-02-26 12:55:00,4.19,4.19,4.17,4.18,10700.0,4.19,4.19,4.17,4.18,10700.0
2009-02-26 13:00:00,4.18,4.19,4.18,4.18,7100.0,4.18,4.19,4.18,4.18,7100.0
2009-02-26 13:05:00,4.18,4.19,4.17,4.18,3000.0,4.18,4.19,4.17,4.18,3000.0
2009-02-26 13:10:00,4.17,4.2,4.16,4.2,74200.0,4.17,4.2,4.16,4.2,74200.0
2009-02-26 13:15:00,4.2,4.23,4.2,4.22,76200.0,4.2,4.23,4.2,4.22,76200.0
2009-02-26 13:20:00,4.22,4.24,4.22,4.24,10900.0,4.22,4.24,4.22,4.24,10900.0
2009-02-26 13:25:00,4.24,4.24,4.17,4.19,46300.0,4.24,4.24,4.17,4.19,46300.0
2009-02-26 13:30:00,4.2,4.22,4.2,4.22,6400.0,4.2,4.22,4.2,4.22,6400.0
2009-02-26 13:35:00,4.22,4.22,4.21,4.21,3900.0,4.22,4.22,4.21,4.21,3900.0
2009-02-26 13:40:00,4.21,4.23,4.21,4.22,52100.0,4.21,4.23,4.21,4.22,52100.0
2009-02-26 13:45:00,4.22,4.23,4.22,4.23,24900.0,4.22,4.23,4.22,4.23,24900.0
2009-02-26 13:50:00,4.23,4.24,4.22,4.23,38500.0,4.23,4.24,4.22,4.23,38500.0
2009-02-26 13:55:00,4.22,4.23,4.22,4.23,54600.0,4.22,4.23,4.22,4.23,54600.0
2009-02-26 14:00:00,4.23,4.26,4.23,4.26,128200.0,4.23,4.26,4.23,4.26,128200.0
2009-02-26 14:05:00,4.26,4.29,4.25,4.26,132100.0,4.26,4.29,4.25,4.26,132100.0
2009-02-26 14:10:00,4.27,4.28,4.26,4.26,17700.0,4.27,4.28,4.26,4.26,17700.0
2009-02-26 14:15:00,4.26,4.27,4.25,4.25,24700.0,4.26,4.27,4.25,4.25,24700.0
2009-02-26 14:20:00,4.25,4.29,4.25,4.26,87800.0,4.25,4.29,4.25,4.26,87800.0
2009-02-26 14:25:00,4.27,4.27,4.26,4.27,3300.0,4.27,4.27,4.26,4.27,3300.0
2009-02-26 14:30:00,4.26,4.27,4.25,4.26,73500.0,4.26,4.27,4.25,4.26,73500.0
2009-02-26 14:35:00,4.26,4.27,4.25,4.26,47500.0,4.26,4.27,4.25,4.26,47500.0
2009-02-26 14:40:00,4.25,4.27,4.25,4.26,25000.0,4.25,4.27,4.25,4.26,25000.0
2009-02-26 14:45:00,4.27,4.27,4.25,4.27,49000.0,4.27,4.27,4.25,4.27,49000.0
2009-02-26 14:50:00,4.27,4.27,4.25,4.25,63300.0,4.27,4.27,4.25,4.25,63300.0
2009-02-26 14:55:00,4.25,4.27,4.25,4.27,185600.0,4.25,4.27,4.25,4.27,185600.0
2009-02-26 15:00:00,4.26,4.26,4.25,4.25,44600.0,4.26,4.26,4.25,4.25,44600.0
2009-02-26 15:05:00,4.25,4.26,4.25,4.25,34500.0,4.25,4.26,4.25,4.25,34500.0
2009-02-26 15:10:00,4.26,4.27,4.25,4.25,154500.0,4.26,4.27,4.25,4.25,154500.0
2009-02-26 15:15:00,4.25,4.26,4.25,4.25,48800.0,4.25,4.26,4.25,4.25,48800.0
2009-02-26 15:20:00,4.25,4.26,4.25,4.26,47100.0,4.25,4.26,4.25,4.26,47100.0
2009-02-26 15:25:00,4.26,4.29,4.25,4.28,109900.0,4.26,4.29,4.25,4.28,109900.0
2009-02-26 15:30:00,4.27,4.28,4.26,4.26,24100.0,4.27,4.28,4.26,4.26,24100.0
2009-02-26 15:35:00,4.27,4.28,4.26,4.28,61300.0,4.27,4.28,4.26,4.28,61300.0
2009-02-26 15:40:00,4.28,4.3,4.27,4.29,67000.0,4.28,4.3,4.27,4.29,67000.0
2009-02-26 15:45:00,4.28,4.29,4.28,4.29,21700.0,4.28,4.29,4.28,4.29,21700.0
2009-02-26 15:50:00,4.28,4.29,4.26,4.28,87900.0,4.28,4.29,4.26,4.28,87900.0
2009-02-26 15:55:00,4.27,4.28,4.25,4.26,240500.0,4.27,4.28,4.25,4.26,240500.0
2009-02-27 09:30:00,4.21,4.21,4.16,4.18,19900.0,4.21,4.21,4.16,4.18,19900.0
2009-02-27 09:35:00,4.18,4.2,4.17,4.19,95900.0,4.18,4.2,4.17,4.19,95900.0
2009-02-27 09:40:00,4.19,4.24,4.19,4.21,22700.0,4.19,4.24,4.19,4.21,22700.0
2009-02-27 09:45:00,4.22,4.26,4.22,4.24,15800.0,4.22,4.26,4.22,4.24,15800.0
2009-02-27 09:50:00,4.25,4.25,4.24,4.25,10800.0,4.25,4.25,4.24,4.25,10800.0
2009-02-27 09:55:00,4.25,4.26,4.24,4.25,22800.0,4.25,4.26,4.24,4.25,22800.0
2009-02-27 10:00:00,4.25,4.27,4.24,4.25,30500.0,4.25,4.27,4.24,4.25,30500.0
2009-02-27 10:05:00,4.25,4.26,4.24,4.24,37400.0,4.25,4.26,4.24,4.24,37400.0
2009-02-27 10:10:00,4.25,4.25,4.23,4.24,19100.0,4.25,4.25,4.23,4.24,19100.0
2009-02-27 10:15:00,4.25,4.26,4.24,4.24,9800.0,4.25,4.26,4.24,4.24,9800.0
2009-02-27 10:20:00,4.24,4.26,4.24,4.26,22100.0,4.24,4.26,4.24,4.26,22100.0
2009-02-27 10:25:00,4.25,4.25,4.24,4.25,39200.0,4.25,4.25,4.24,4.25,39200.0
2009-02-27 10:30:00,4.26,4.26,4.25,4.26,11700.0,4.26,4.26,4.25,4.26,11700.0
2009-02-27 10:35:00,4.26,4.26,4.25,4.25,5700.0,4.26,4.26,4.25,4.25,5700.0
2009-02-27 10:40:00,4.25,4.3,4.25,4.3,49800.0,4.25,4.3,4.25,4.3,49800.0
2009-02-27 10:45:00,4.29,4.34,4.29,4.31,143600.0,4.29,4.34,4.29,4.31,143600.0
2009-02-27 10:50:00,4.31,4.34,4.3,4.33,21500.0,4.31,4.34,4.3,4.33,21500.0
2009-02-27 10:55:00,4.33,4.33,4.29,4.31,62100.0,4.33,4.33,4.29,4.31,62100.0
2009-02-27 11:00:00,4.3,4.31,4.3,4.31,1300.0,4.3,4.31,4.3,4.31,1300.0
2009-02-27 11:05:00,4.3,4.31,4.3,4.31,3300.0,4.3,4.31,4.3,4.31,3300.0
2009-02-27 11:10:00,4.31,4.32,4.3,4.32,14400.0,4.31,4.32,4.3,4.32,14400.0
2009-02-27 11:15:00,4.31,4.32,4.31,4.32,21400.0,4.31,4.32,4.31,4.32,21400.0
2009-02-27 11:20:00,4.31,4.34,4.31,4.34,33200.0,4.31,4.34,4.31,4.34,33200.0
2009-02-27 11:25:00,4.34,4.35,4.33,4.33,12700.0,4.34,4.35,4.33,4.33,12700.0
2009-02-27 11:30:00,4.34,4.34,4.33,4.34,1200.0,4.34,4.34,4.33,4.34,1200.0
2009-02-27 11:35:00,4.34,4.34,4.3,4.3,29800.0,4.34,4.34,4.3,4.3,29800.0
2009-02-27 11:40:00,4.29,4.32,4.29,4.32,81800.0,4.29,4.32,4.29,4.32,81800.0
2009-02-27 11:45:00,4.32,4.32,4.25,4.28,168300.0,4.32,4.32,4.25,4.28,168300.0
2009-02-27 11:50:00,4.28,4.3,4.26,4.26,24300.0,4.28,4.3,4.26,4.26,24300.0
2009-02-27 11:55:00,4.25,4.26,4.2,4.22,75300.0,4.25,4.26,4.2,4.22,75300.0
2009-02-27 12:00:00,4.23,4.25,4.22,4.25,28100.0,4.23,4.25,4.22,4.25,28100.0
2009-02-27 12:05:00,4.25,4.27,4.22,4.22,94200.0,4.25,4.27,4.22,4.22,94200.0
2009-02-27 12:10:00,4.22,4.27,4.2,4.26,128400.0,4.22,4.27,4.2,4.26,128400.0
2009-02-27 12:15:00,4.25,4.29,4.25,4.28,157700.0,4.25,4.29,4.25,4.28,157700.0
2009-02-27 12:20:00,4.27,4.28,4.27,4.28,24000.0,4.27,4.28,4.27,4.28,24000.0
2009-02-27 12:25:00,4.28,4.3,4.28,4.3,25100.0,4.28,4.3,4.28,4.3,25100.0
2009-02-27 12:30:00,4.3,4.31,4.3,4.3,4400.0,4.3,4.31,4.3,4.3,4400.0
2009-02-27 12:35:00,4.31,4.31,4.3,4.31,10200.0,4.31,4.31,4.3,4.31,10200.0
2009-02-27 12:40:00,4.32,4.33,4.31,4.31,49400.0,4.32,4.33,4.31,4.31,49400.0
2009-02-27 12:45:00,4.31,4.31,4.28,4.28,20900.0,4.31,4.31,4.28,4.28,20900.0
2009-02-27 12:50:00,4.28,4.3,4.28,4.3,14900.0,4.28,4.3,4.28,4.3,14900.0
2009-02-27 12:55:00,4.3,4.32,4.3,4.32,13700.0,4.3,4.32,4.3,4.32,13700.0
2009-02-27 13:00:00,4.32,4.34,4.32,4.34,15200.0,4.32,4.34,4.32,4.34,15200.0
2009-02-27 13:05:00,4.34,4.34,4.3,4.3,30600.0,4.34,4.34,4.3,4.3,30600.0
2009-02-27 13:10:00,4.3,4.31,4.29,4.31,14400.0,4.3,4.31,4.29,4.31,14400.0
2009-02-27 13:15:00,4.3,4.31,4.3,4.3,3000.0,4.3,4.31,4.3,4.3,3000.0
2009-02-27 13:20:00,4.31,4.32,4.3,4.31,28100.0,4.31,4.32,4.3,4.31,28100.0
2009-02-27 13:25:00,4.32,4.32,4.31,4.32,2900.0,4.32,4.32,4.31,4.32,2900.0
2009-02-27 13:30:00,4.32,4.33,4.3,4.31,37400.0,4.32,4.33,4.3,4.31,37400.0
2009-02-27 13:35:00,4.3,4.3,4.26,4.28,29900.0,4.3,4.3,4.26,4.28,29900.0
2009-02-27 13:40:00,4.28,4.3,4.28,4.3,18800.0,4.28,4.3,4.28,4.3,18800.0
2009-02-27 13:45:00,4.3,4.32,4.29,4.32,17500.0,4.3,4.32,4.29,4.32,17500.0
2009-02-27 13:50:00,4.32,4.33,4.3,4.3,35000.0,4.32,4.33,4.3,4.3,35000.0
2009-02-27 13:55:00,4.3,4.3,4.29,4.29,48600.0,4.3,4.3,4.29,4.29,48600.0
2009-02-27 14:00:00,4.29,4.32,4.29,4.32,19200.0,4.29,4.32,4.29,4.32,19200.0
2009-02-27 14:05:00,4.31,4.31,4.27,4.28,30600.0,4.31,4.31,4.27,4.28,30600.0
2009-02-27 14:10:00,4.29,4.3,4.29,4.29,11300.0,4.29,4.3,4.29,4.29,11300.0
2009-02-27 14:15:00,4.3,4.31,4.3,4.3,5700.0,4.3,4.31,4.3,4.3,5700.0
2009-02-27 14:20:00,4.31,4.31,4.28,4.29,44100.0,4.31,4.31,4.28,4.29,44100.0
2009-02-27 14:25:00,4.29,4.3,4.28,4.29,172600.0,4.29,4.3,4.28,4.29,172600.0
2009-02-27 14:30:00,4.28,4.29,4.28,4.28,31600.0,4.28,4.29,4.28,4.28,31600.0
2009-02-27 14:35:00,4.29,4.29,4.27,4.27,22700.0,4.29,4.29,4.27,4.27,22700.0
2009-02-27 14:40:00,4.27,4.28,4.26,4.26,31800.0,4.27,4.28,4.26,4.26,31800.0
2009-02-27 14:45:00,4.26,4.27,4.26,4.27,24000.0,4.26,4.27,4.26,4.27,24000.0
2009-02-27 14:50:00,4.26,4.27,4.25,4.26,70100.0,4.26,4.27,4.25,4.26,70100.0
2009-02-27 14:55:00,4.25,4.28,4.24,4.27,79000.0,4.25,4.28,4.24,4.27,79000.0
2009-02-27 15:00:00,4.26,4.27,4.24,4.26,101500.0,4.26,4.27,4.24,4.26,101500.0
2009-02-27 15:05:00,4.26,4.26,4.2,4.22,103100.0,4.26,4.26,4.2,4.22,103100.0
2009-02-27 15:10:00,4.22,4.24,4.22,4.24,22900.0,4.22,4.24,4.22,4.24,22900.0
2009-02-27 15:15:00,4.23,4.23,4.17,4.18,54400.0,4.23,4.23,4.17,4.18,54400.0
2009-02-27 15:20:00,4.18,4.18,4.16,4.17,34000.0,4.18,4.18,4.16,4.17,34000.0
2009-02-27 15:25:00,4.17,4.2,4.17,4.19,30200.0,4.17,4.2,4.17,4.19,30200.0
2009-02-27 15:30:00,4.2,4.22,4.18,4.21,92800.0,4.2,4.22,4.18,4.21,92800.0
2009-02-27 15:35:00,4.21,4.22,4.17,4.18,53900.0,4.21,4.22,4.17,4.18,53900.0
2009-02-27 15:40:00,4.19,4.24,4.18,4.23,41800.0,4.19,4.24,4.18,4.23,41800.0
2009-02-27 15:45:00,4.23,4.24,4.2,4.23,65800.0,4.23,4.24,4.2,4.23,65800.0
2009-02-27 15:50:00,4.22,4.22,4.2,4.22,41000.0,4.22,4.22,4.2,4.22,41000.0
2009-02-27 15:55:00,4.21,4.22,4.19,4.2,216300.0,4.21,4.22,4.19,4.2,216300.0
2009-03-02 09:30:00,4.13,4.15,4.05,4.07,36500.0,4.13,4.15,4.05,4.07,36500.0
2009-03-02 09:35:00,4.07,4.2,4.07,4.19,29000.0,4.07,4.2,4.07,4.19,29000.0
2009-03-02 09:40:00,4.2,4.2,4.15,4.15,32100.0,4.2,4.2,4.15,4.15,32100.0
2009-03-02 09:45:00,4.15,4.16,4.15,4.16,4200.0,4.15,4.16,4.15,4.16,4200.0
2009-03-02 09:50:00,4.16,4.16,4.15,4.16,13300.0,4.16,4.16,4.15,4.16,13300.0
2009-03-02 09:55:00,4.16,4.16,4.13,4.13,36900.0,4.16,4.16,4.13,4.13,36900.0
2009-03-02 10:00:00,4.13,4.13,4.11,4.11,23700.0,4.13,4.13,4.11,4.11,23700.0
2009-03-02 10:05:00,4.11,4.12,4.09,4.09,21400.0,4.11,4.12,4.09,4.09,21400.0
2009-03-02 10:10:00,4.09,4.1,4.08,4.09,30600.0,4.09,4.1,4.08,4.09,30600.0
2009-03-02 10:15:00,4.08,4.08,4.05,4.08,140000.0,4.08,4.08,4.05,4.08,140000.0
2009-03-02 10:20:00,4.08,4.09,4.07,4.08,11000.0,4.08,4.09,4.07,4.08,11000.0
2009-03-02 10:25:00,4.09,4.1,4.09,4.1,19200.0,4.09,4.1,4.09,4.1,19200.0
2009-03-02 10:30:00,4.09,4.1,4.09,4.09,12200.0,4.09,4.1,4.09,4.09,12200.0
2009-03-02 10:35:00,4.09,4.1,4.09,4.1,33000.0,4.09,4.1,4.09,4.1,33000.0
2009-03-02 10:40:00,4.09,4.1,4.09,4.1,24200.0,4.09,4.1,4.09,4.1,24200.0
2009-03-02 10:45:00,4.1,4.1,4.09,4.09,5500.0,4.1,4.1,4.09,4.09,5500.0
2009-03-02 10:50:00,4.1,4.1,4.09,4.09,19400.0,4.1,4.1,4.09,4.09,19400.0
2009-03-02 10:55:00,4.1,4.1,4.09,4.1,2300.0,4.1,4.1,4.09,4.1,2300.0
2009-03-02 11:00:00,4.09,4.1,4.09,4.1,5600.0,4.09,4.1,4.09,4.1,5600.0
2009-03-02 11:05:00,4.09,4.1,4.09,4.09,19300.0,4.09,4.1,4.09,4.09,19300.0
2009-03-02 11:10:00,4.1,4.1,4.09,4.1,14600.0,4.1,4.1,4.09,4.1,14600.0
2009-03-02 11:15:00,4.09,4.1,4.09,4.09,2400.0,4.09,4.1,4.09,4.09,2400.0
2009-03-02 11:20:00,4.09,4.1,4.07,4.08,27500.0,4.09,4.1,4.07,4.08,27500.0
2009-03-02 11:25:00,4.07,4.08,4.06,4.06,10100.0,4.07,4.08,4.06,4.06,10100.0
2009-03-02 11:30:00,4.06,4.06,4.05,4.05,14600.0,4.06,4.06,4.05,4.05,14600.0
2009-03-02 11:35:00,4.05,4.06,4.03,4.03,15200.0,4.05,4.06,4.03,4.03,15200.0
2009-03-02 11:40:00,4.03,4.06,4.03,4.05,27200.0,4.03,4.06,4.03,4.05,27200.0
2009-03-02 11:45:00,4.05,4.05,4.04,4.04,39000.0,4.05,4.05,4.04,4.04,39000.0
2009-03-02 11:50:00,4.04,4.05,4.04,4.04,23500.0,4.04,4.05,4.04,4.04,23500.0
2009-03-02 11:55:00,4.04,4.05,4.04,4.04,6600.0,4.04,4.05,4.04,4.04,6600.0
2009-03-02 12:00:00,4.04,4.04,4.04,4.04,4300.0,4.04,4.04,4.04,4.04,4300.0
2009-03-02 12:05:00,4.04,4.05,4.04,4.04,8300.0,4.04,4.05,4.04,4.04,8300.0
2009-03-02 12:10:00,4.04,4.05,4.04,4.04,10800.0,4.04,4.05,4.04,4.04,10800.0
2009-03-02 12:15:00,4.04,4.05,4.0,4.0,27400.0,4.04,4.05,4.0,4.0,27400.0
2009-03-02 12:20:00,4.0,4.02,3.99,4.01,50900.0,4.0,4.02,3.99,4.01,50900.0
2009-03-02 12:25:00,4.02,4.02,4.01,4.02,1900.0,4.02,4.02,4.01,4.02,1900.0
2009-03-02 12:30:00,4.01,4.03,4.01,4.03,28200.0,4.01,4.03,4.01,4.03,28200.0
2009-03-02 12:35:00,4.02,4.04,4.02,4.03,28100.0,4.02,4.04,4.02,4.03,28100.0
2009-03-02 12:40:00,4.04,4.04,4.03,4.03,1400.0,4.04,4.04,4.03,4.03,1400.0
2009-03-02 12:45:00,4.03,4.04,4.03,4.03,1900.0,4.03,4.04,4.03,4.03,1900.0
2009-03-02 12:50:00,4.04,4.04,4.03,4.03,2300.0,4.04,4.04,4.03,4.03,2300.0
2009-03-02 12:55:00,4.03,4.04,4.02,4.02,69500.0,4.03,4.04,4.02,4.02,69500.0
2009-03-02 13:00:00,4.02,4.03,4.02,4.03,2800.0,4.02,4.03,4.02,4.03,2800.0
2009-03-02 13:05:00,4.02,4.04,4.02,4.03,43200.0,4.02,4.04,4.02,4.03,43200.0
2009-03-02 13:10:00,4.03,4.05,4.03,4.05,38800.0,4.03,4.05,4.03,4.05,38800.0
2009-03-02 13:15:00,4.04,4.04,4.03,4.03,23700.0,4.04,4.04,4.03,4.03,23700.0
2009-03-02 13:20:00,4.03,4.04,4.0,4.01,46300.0,4.03,4.04,4.0,4.01,46300.0
2009-03-02 13:25:00,4.0,4.01,4.0,4.0,1700.0,4.0,4.01,4.0,4.0,1700.0
2009-03-02 13:30:00,4.01,4.01,4.0,4.0,11500.0,4.01,4.01,4.0,4.0,11500.0
2009-03-02 13:35:00,4.01,4.01,4.0,4.0,9200.0,4.01,4.01,4.0,4.0,9200.0
2009-03-02 13:40:00,4.0,4.01,4.0,4.0,54400.0,4.0,4.01,4.0,4.0,54400.0
2009-03-02 13:45:00,4.0,4.03,4.0,4.01,94700.0,4.0,4.03,4.0,4.01,94700.0
2009-03-02 13:50:00,4.01,4.02,3.98,3.99,40600.0,4.01,4.02,3.98,3.99,40600.0
2009-03-02 13:55:00,4.0,4.01,3.99,4.01,63600.0,4.0,4.01,3.99,4.01,63600.0
2009-03-02 14:00:00,4.0,4.01,3.99,4.01,41900.0,4.0,4.01,3.99,4.01,41900.0
2009-03-02 14:05:00,4.01,4.01,3.97,3.99,45900.0,4.01,4.01,3.97,3.99,45900.0
2009-03-02 14:10:00,3.99,4.0,3.98,3.98,67600.0,3.99,4.0,3.98,3.98,67600.0
2009-03-02 14:15:00,3.98,4.0,3.98,3.98,41100.0,3.98,4.0,3.98,3.98,41100.0
2009-03-02 14:20:00,3.98,3.99,3.97,3.97,15100.0,3.98,3.99,3.97,3.97,15100.0
2009-03-02 14:25:00,3.97,3.98,3.95,3.96,62900.0,3.97,3.98,3.95,3.96,62900.0
2009-03-02 14:30:00,3.95,3.99,3.95,3.97,158900.0,3.95,3.99,3.95,3.97,158900.0
2009-03-02 14:35:00,3.97,4.0,3.97,3.99,171800.0,3.97,4.0,3.97,3.99,171800.0
2009-03-02 14:40:00,3.99,3.99,3.98,3.98,63200.0,3.99,3.99,3.98,3.98,63200.0
2009-03-02 14:45:00,3.98,4.01,3.97,4.01,138600.0,3.98,4.01,3.97,4.01,138600.0
2009-03-02 14:50:00,3.99,4.02,3.98,3.99,57600.0,3.99,4.02,3.98,3.99,57600.0
2009-03-02 14:55:00,3.98,3.99,3.96,3.99,63300.0,3.98,3.99,3.96,3.99,63300.0
2009-03-02 15:00:00,3.99,3.99,3.96,3.97,68200.0,3.99,3.99,3.96,3.97,68200.0
2009-03-02 15:05:00,3.98,3.98,3.96,3.97,53700.0,3.98,3.98,3.96,3.97,53700.0
2009-03-02 15:10:00,3.96,3.99,3.96,3.98,34300.0,3.96,3.99,3.96,3.98,34300.0
2009-03-02 15:15:00,3.98,3.99,3.97,3.97,36300.0,3.98,3.99,3.97,3.97,36300.0
2009-03-02 15:20:00,3.97,3.97,3.94,3.94,63100.0,3.97,3.97,3.94,3.94,63100.0
2009-03-02 15:25:00,3.94,3.96,3.93,3.96,46300.0,3.94,3.96,3.93,3.96,46300.0
2009-03-02 15:30:00,3.96,3.98,3.95,3.98,37300.0,3.96,3.98,3.95,3.98,37300.0
2009-03-02 15:35:00,3.98,3.98,3.96,3.96,55900.0,3.98,3.98,3.96,3.96,55900.0
2009-03-02 15:40:00,3.96,3.97,3.93,3.94,65400.0,3.96,3.97,3.93,3.94,65400.0
2009-03-02 15:45:00,3.93,3.95,3.93,3.94,57100.0,3.93,3.95,3.93,3.94,57100.0
2009-03-02 15:50:00,3.94,3.95,3.94,3.94,140600.0,3.94,3.95,3.94,3.94,140600.0
2009-03-02 15:55:00,3.94,3.97,3.94,3.96,145200.0,3.94,3.97,3.94,3.96,145200.0
2009-03-03 09:30:00,4.0,4.0,3.9,3.93,50600.0,4.0,4.0,3.9,3.93,50600.0
2009-03-03 09:35:00,3.93,3.97,3.92,3.97,21600.0,3.93,3.97,3.92,3.97,21600.0
2009-03-03 09:40:00,3.96,3.96,3.92,3.92,20000.0,3.96,3.96,3.92,3.92,20000.0
2009-03-03 09:45:00,3.92,3.92,3.91,3.91,7500.0,3.92,3.92,3.91,3.91,7500.0
2009-03-03 09:50:00,3.92,3.92,3.91,3.92,14600.0,3.92,3.92,3.91,3.92,14600.0
2009-03-03 09:55:00,3.91,3.92,3.91,3.92,22000.0,3.91,3.92,3.91,3.92,22000.0
2009-03-03 10:00:00,3.92,3.93,3.91,3.91,52400.0,3.92,3.93,3.91,3.91,52400.0
2009-03-03 10:05:00,3.91,3.92,3.88,3.89,57100.0,3.91,3.92,3.88,3.89,57100.0
2009-03-03 10:10:00,3.89,3.89,3.86,3.86,25800.0,3.89,3.89,3.86,3.86,25800.0
2009-03-03 10:15:00,3.86,3.87,3.82,3.87,66400.0,3.86,3.87,3.82,3.87,66400.0
2009-03-03 10:20:00,3.87,3.88,3.85,3.85,20800.0,3.87,3.88,3.85,3.85,20800.0
2009-03-03 10:25:00,3.85,3.87,3.85,3.86,24400.0,3.85,3.87,3.85,3.86,24400.0
2009-03-03 10:30:00,3.86,3.86,3.84,3.85,23200.0,3.86,3.86,3.84,3.85,23200.0
2009-03-03 10:35:00,3.85,3.89,3.82,3.89,70500.0,3.85,3.89,3.82,3.89,70500.0
2009-03-03 10:40:00,3.88,3.89,3.85,3.88,57600.0,3.88,3.89,3.85,3.88,57600.0
2009-03-03 10:45:00,3.88,3.88,3.84,3.84,55600.0,3.88,3.88,3.84,3.84,55600.0
2009-03-03 10:50:00,3.85,3.86,3.85,3.85,27900.0,3.85,3.86,3.85,3.85,27900.0
2009-03-03 10:55:00,3.85,3.87,3.83,3.87,74900.0,3.85,3.87,3.83,3.87,74900.0
2009-03-03 11:00:00,3.88,3.9,3.88,3.88,26100.0,3.88,3.9,3.88,3.88,26100.0
2009-03-03 11:05:00,3.88,3.88,3.85,3.85,16900.0,3.88,3.88,3.85,3.85,16900.0
2009-03-03 11:10:00,3.85,3.88,3.85,3.87,42900.0,3.85,3.88,3.85,3.87,42900.0
2009-03-03 11:15:00,3.87,3.88,3.84,3.84,23300.0,3.87,3.88,3.84,3.84,23300.0
2009-03-03 11:20:00,3.84,3.88,3.84,3.88,30000.0,3.84,3.88,3.84,3.88,30000.0
2009-03-03 11:25:00,3.89,3.89,3.88,3.88,5000.0,3.89,3.89,3.88,3.88,5000.0
2009-03-03 11:30:00,3.88,3.88,3.86,3.87,7900.0,3.88,3.88,3.86,3.87,7900.0
2009-03-03 11:35:00,3.86,3.87,3.84,3.84,29800.0,3.86,3.87,3.84,3.84,29800.0
2009-03-03 11:40:00,3.84,3.84,3.83,3.84,9800.0,3.84,3.84,3.83,3.84,9800.0
2009-03-03 11:45:00,3.84,3.85,3.84,3.85,19200.0,3.84,3.85,3.84,3.85,19200.0
2009-03-03 11:50:00,3.85,3.85,3.84,3.84,23300.0,3.85,3.85,3.84,3.84,23300.0
2009-03-03 11:55:00,3.84,3.84,3.83,3.83,20100.0,3.84,3.84,3.83,3.83,20100.0
2009-03-03 12:00:00,3.84,3.85,3.84,3.84,9800.0,3.84,3.85,3.84,3.84,9800.0
2009-03-03 12:05:00,3.84,3.88,3.84,3.88,21800.0,3.84,3.88,3.84,3.88,21800.0
2009-03-03 12:10:00,3.87,3.87,3.84,3.84,39600.0,3.87,3.87,3.84,3.84,39600.0
2009-03-03 12:15:00,3.84,3.86,3.84,3.85,12200.0,3.84,3.86,3.84,3.85,12200.0
2009-03-03 12:20:00,3.85,3.86,3.85,3.85,12900.0,3.85,3.86,3.85,3.85,12900.0
2009-03-03 12:25:00,3.85,3.85,3.84,3.84,9200.0,3.85,3.85,3.84,3.84,9200.0
2009-03-03 12:30:00,3.85,3.85,3.83,3.83,25900.0,3.85,3.85,3.83,3.83,25900.0
2009-03-03 12:35:00,3.84,3.84,3.83,3.83,8600.0,3.84,3.84,3.83,3.83,8600.0
2009-03-03 12:40:00,3.83,3.84,3.82,3.83,26500.0,3.83,3.84,3.82,3.83,26500.0
2009-03-03 12:45:00,3.83,3.83,3.82,3.82,19300.0,3.83,3.83,3.82,3.82,19300.0
2009-03-03 12:50:00,3.82,3.83,3.81,3.81,33000.0,3.82,3.83,3.81,3.81,33000.0
2009-03-03 12:55:00,3.82,3.82,3.81,3.81,6900.0,3.82,3.82,3.81,3.81,6900.0
2009-03-03 13:00:00,3.82,3.82,3.8,3.8,11500.0,3.82,3.82,3.8,3.8,11500.0
2009-03-03 13:05:00,3.8,3.81,3.8,3.8,9600.0,3.8,3.81,3.8,3.8,9600.0
2009-03-03 13:10:00,3.8,3.83,3.8,3.83,616400.0,3.8,3.83,3.8,3.83,616400.0
2009-03-03 13:15:00,3.83,3.85,3.82,3.85,59900.0,3.83,3.85,3.82,3.85,59900.0
2009-03-03 13:20:00,3.85,3.86,3.84,3.85,18900.0,3.85,3.86,3.84,3.85,18900.0
2009-03-03 13:25:00,3.85,3.86,3.85,3.85,49000.0,3.85,3.86,3.85,3.85,49000.0
2009-03-03 13:30:00,3.86,3.87,3.85,3.85,28200.0,3.86,3.87,3.85,3.85,28200.0
2009-03-03 13:35:00,3.85,3.86,3.85,3.85,12500.0,3.85,3.86,3.85,3.85,12500.0
2009-03-03 13:40:00,3.85,3.88,3.85,3.87,27400.0,3.85,3.88,3.85,3.87,27400.0
2009-03-03 13:45:00,3.88,3.88,3.86,3.86,26800.0,3.88,3.88,3.86,3.86,26800.0
2009-03-03 13:50:00,3.86,3.87,3.86,3.87,11000.0,3.86,3.87,3.86,3.87,11000.0
2009-03-03 13:55:00,3.87,3.89,3.86,3.86,28300.0,3.87,3.89,3.86,3.86,28300.0
2009-03-03 14:00:00,3.86,3.89,3.86,3.89,21200.0,3.86,3.89,3.86,3.89,21200.0
2009-03-03 14:05:00,3.88,3.91,3.88,3.9,37700.0,3.88,3.91,3.88,3.9,37700.0
2009-03-03 14:10:00,3.9,3.92,3.89,3.9,57100.0,3.9,3.92,3.89,3.9,57100.0
2009-03-03 14:15:00,3.9,3.9,3.88,3.88,10800.0,3.9,3.9,3.88,3.88,10800.0
2009-03-03 14:20:00,3.88,3.92,3.87,3.92,136700.0,3.88,3.92,3.87,3.92,136700.0
2009-03-03 14:25:00,3.93,3.93,3.9,3.9,109800.0,3.93,3.93,3.9,3.9,109800.0
2009-03-03 14:30:00,3.91,3.91,3.9,3.91,13700.0,3.91,3.91,3.9,3.91,13700.0
2009-03-03 14:35:00,3.9,3.94,3.9,3.93,49900.0,3.9,3.94,3.9,3.93,49900.0
2009-03-03 14:40:00,3.94,3.95,3.89,3.92,115900.0,3.94,3.95,3.89,3.92,115900.0
2009-03-03 14:45:00,3.92,3.92,3.9,3.91,51000.0,3.92,3.92,3.9,3.91,51000.0
2009-03-03 14:50:00,3.91,3.92,3.89,3.9,44600.0,3.91,3.92,3.89,3.9,44600.0
2009-03-03 14:55:00,3.9,3.91,3.89,3.89,38300.0,3.9,3.91,3.89,3.89,38300.0
2009-03-03 15:00:00,3.9,3.91,3.89,3.9,36000.0,3.9,3.91,3.89,3.9,36000.0
2009-03-03 15:05:00,3.91,3.91,3.87,3.9,84700.0,3.91,3.91,3.87,3.9,84700.0
2009-03-03 15:10:00,3.9,3.91,3.88,3.88,57600.0,3.9,3.91,3.88,3.88,57600.0
2009-03-03 15:15:00,3.88,3.9,3.88,3.89,96200.0,3.88,3.9,3.88,3.89,96200.0
2009-03-03 15:20:00,3.88,3.89,3.85,3.87,68100.0,3.88,3.89,3.85,3.87,68100.0
2009-03-03 15:25:00,3.87,3.87,3.84,3.84,40300.0,3.87,3.87,3.84,3.84,40300.0
2009-03-03 15:30:00,3.84,3.85,3.83,3.85,45000.0,3.84,3.85,3.83,3.85,45000.0
2009-03-03 15:35:00,3.84,3.86,3.84,3.84,63500.0,3.84,3.86,3.84,3.84,63500.0
2009-03-03 15:40:00,3.84,3.84,3.82,3.82,70600.0,3.84,3.84,3.82,3.82,70600.0
2009-03-03 15:45:00,3.82,3.83,3.82,3.83,77800.0,3.82,3.83,3.82,3.83,77800.0
2009-03-03 15:50:00,3.83,3.85,3.82,3.84,97700.0,3.83,3.85,3.82,3.84,97700.0
2009-03-03 15:55:00,3.84,3.85,3.82,3.82,155700.0,3.84,3.85,3.82,3.82,155700.0
2009-03-04 09:30:00,3.89,4.01,3.85,3.93,179400.0,3.89,4.01,3.85,3.93,179400.0
2009-03-04 09:35:00,3.95,3.96,3.9,3.93,25000.0,3.95,3.96,3.9,3.93,25000.0
2009-03-04 09:40:00,3.93,3.93,3.88,3.9,8300.0,3.93,3.93,3.88,3.9,8300.0
2009-03-04 09:45:00,3.91,3.91,3.87,3.87,22100.0,3.91,3.91,3.87,3.87,22100.0
2009-03-04 09:50:00,3.87,3.87,3.85,3.85,14800.0,3.87,3.87,3.85,3.85,14800.0
2009-03-04 09:55:00,3.85,3.86,3.83,3.83,26500.0,3.85,3.86,3.83,3.83,26500.0
2009-03-04 10:00:00,3.84,3.85,3.83,3.83,28000.0,3.84,3.85,3.83,3.83,28000.0
2009-03-04 10:05:00,3.83,3.86,3.83,3.84,29900.0,3.83,3.86,3.83,3.84,29900.0
2009-03-04 10:10:00,3.83,3.85,3.83,3.84,22400.0,3.83,3.85,3.83,3.84,22400.0
2009-03-04 10:15:00,3.84,3.84,3.81,3.82,31500.0,3.84,3.84,3.81,3.82,31500.0
2009-03-04 10:20:00,3.82,3.83,3.8,3.8,65200.0,3.82,3.83,3.8,3.8,65200.0
2009-03-04 10:25:00,3.8,3.83,3.8,3.82,31300.0,3.8,3.83,3.8,3.82,31300.0
2009-03-04 10:30:00,3.82,3.83,3.81,3.81,11900.0,3.82,3.83,3.81,3.81,11900.0
2009-03-04 10:35:00,3.82,3.84,3.79,3.83,82900.0,3.82,3.84,3.79,3.83,82900.0
2009-03-04 10:40:00,3.83,3.88,3.83,3.86,28700.0,3.83,3.88,3.83,3.86,28700.0
2009-03-04 10:45:00,3.86,3.87,3.81,3.81,126400.0,3.86,3.87,3.81,3.81,126400.0
2009-03-04 10:50:00,3.81,3.83,3.79,3.83,58300.0,3.81,3.83,3.79,3.83,58300.0
2009-03-04 10:55:00,3.83,3.83,3.79,3.81,49600.0,3.83,3.83,3.79,3.81,49600.0
2009-03-04 11:00:00,3.81,3.86,3.8,3.85,24200.0,3.81,3.86,3.8,3.85,24200.0
2009-03-04 11:05:00,3.86,3.86,3.81,3.81,42200.0,3.86,3.86,3.81,3.81,42200.0
2009-03-04 11:10:00,3.81,3.85,3.81,3.83,68600.0,3.81,3.85,3.81,3.83,68600.0
2009-03-04 11:15:00,3.83,3.83,3.81,3.81,17700.0,3.83,3.83,3.81,3.81,17700.0
2009-03-04 11:20:00,3.82,3.82,3.8,3.81,28100.0,3.82,3.82,3.8,3.81,28100.0
2009-03-04 11:25:00,3.83,3.83,3.82,3.83,35600.0,3.83,3.83,3.82,3.83,35600.0
2009-03-04 11:30:00,3.83,3.84,3.81,3.84,30400.0,3.83,3.84,3.81,3.84,30400.0
2009-03-04 11:35:00,3.84,3.85,3.82,3.82,15700.0,3.84,3.85,3.82,3.82,15700.0
2009-03-04 11:40:00,3.82,3.82,3.79,3.81,73600.0,3.82,3.82,3.79,3.81,73600.0
2009-03-04 11:45:00,3.81,3.82,3.8,3.82,10300.0,3.81,3.82,3.8,3.82,10300.0
2009-03-04 11:50:00,3.81,3.83,3.81,3.83,19800.0,3.81,3.83,3.81,3.83,19800.0
2009-03-04 11:55:00,3.83,3.87,3.83,3.87,136800.0,3.83,3.87,3.83,3.87,136800.0
2009-03-04 12:00:00,3.87,3.88,3.85,3.85,19300.0,3.87,3.88,3.85,3.85,19300.0
2009-03-04 12:05:00,3.85,3.85,3.82,3.83,27100.0,3.85,3.85,3.82,3.83,27100.0
2009-03-04 12:10:00,3.83,3.83,3.83,3.83,4200.0,3.83,3.83,3.83,3.83,4200.0
2009-03-04 12:15:00,3.84,3.84,3.8,3.8,23300.0,3.84,3.84,3.8,3.8,23300.0
2009-03-04 12:20:00,3.8,3.82,3.8,3.82,19800.0,3.8,3.82,3.8,3.82,19800.0
2009-03-04 12:25:00,3.82,3.83,3.81,3.82,17900.0,3.82,3.83,3.81,3.82,17900.0
2009-03-04 12:30:00,3.82,3.83,3.81,3.81,9200.0,3.82,3.83,3.81,3.81,9200.0
2009-03-04 12:35:00,3.81,3.82,3.81,3.81,3700.0,3.81,3.82,3.81,3.81,3700.0
2009-03-04 12:40:00,3.81,3.82,3.8,3.8,64600.0,3.81,3.82,3.8,3.8,64600.0
2009-03-04 12:45:00,3.8,3.81,3.79,3.79,65000.0,3.8,3.81,3.79,3.79,65000.0
2009-03-04 12:50:00,3.79,3.8,3.79,3.79,11100.0,3.79,3.8,3.79,3.79,11100.0
2009-03-04 12:55:00,3.79,3.79,3.78,3.78,9100.0,3.79,3.79,3.78,3.78,9100.0
2009-03-04 13:00:00,3.78,3.79,3.78,3.78,10000.0,3.78,3.79,3.78,3.78,10000.0
2009-03-04 13:05:00,3.78,3.79,3.77,3.79,46900.0,3.78,3.79,3.77,3.79,46900.0
2009-03-04 13:10:00,3.78,3.79,3.78,3.78,4700.0,3.78,3.79,3.78,3.78,4700.0
2009-03-04 13:15:00,3.78,3.79,3.78,3.78,2900.0,3.78,3.79,3.78,3.78,2900.0
2009-03-04 13:20:00,3.78,3.81,3.78,3.8,30800.0,3.78,3.81,3.78,3.8,30800.0
2009-03-04 13:25:00,3.8,3.81,3.79,3.79,24600.0,3.8,3.81,3.79,3.79,24600.0
2009-03-04 13:30:00,3.79,3.81,3.78,3.79,122900.0,3.79,3.81,3.78,3.79,122900.0
2009-03-04 13:35:00,3.79,3.8,3.77,3.77,34200.0,3.79,3.8,3.77,3.77,34200.0
2009-03-04 13:40:00,3.77,3.78,3.75,3.78,38700.0,3.77,3.78,3.75,3.78,38700.0
2009-03-04 13:45:00,3.78,3.79,3.78,3.79,1200.0,3.78,3.79,3.78,3.79,1200.0
2009-03-04 13:50:00,3.79,3.79,3.78,3.78,2000.0,3.79,3.79,3.78,3.78,2000.0
2009-03-04 13:55:00,3.79,3.8,3.78,3.79,12500.0,3.79,3.8,3.78,3.79,12500.0
2009-03-04 14:00:00,3.78,3.81,3.78,3.79,56500.0,3.78,3.81,3.78,3.79,56500.0
2009-03-04 14:05:00,3.79,3.8,3.79,3.8,51800.0,3.79,3.8,3.79,3.8,51800.0
2009-03-04 14:10:00,3.81,3.81,3.79,3.8,19100.0,3.81,3.81,3.79,3.8,19100.0
2009-03-04 14:15:00,3.79,3.82,3.79,3.82,21700.0,3.79,3.82,3.79,3.82,21700.0
2009-03-04 14:20:00,3.82,3.82,3.79,3.79,44400.0,3.82,3.82,3.79,3.79,44400.0
2009-03-04 14:25:00,3.79,3.8,3.79,3.79,14400.0,3.79,3.8,3.79,3.79,14400.0
2009-03-04 14:30:00,3.79,3.8,3.79,3.8,19700.0,3.79,3.8,3.79,3.8,19700.0
2009-03-04 14:35:00,3.81,3.84,3.8,3.84,26500.0,3.81,3.84,3.8,3.84,26500.0
2009-03-04 14:40:00,3.83,3.84,3.81,3.82,23200.0,3.83,3.84,3.81,3.82,23200.0
2009-03-04 14:45:00,3.83,3.83,3.82,3.83,6200.0,3.83,3.83,3.82,3.83,6200.0
2009-03-04 14:50:00,3.82,3.84,3.82,3.83,45700.0,3.82,3.84,3.82,3.83,45700.0
2009-03-04 14:55:00,3.82,3.85,3.82,3.85,25900.0,3.82,3.85,3.82,3.85,25900.0
2009-03-04 15:00:00,3.84,3.87,3.84,3.85,38600.0,3.84,3.87,3.84,3.85,38600.0
2009-03-04 15:05:00,3.85,3.86,3.85,3.85,14400.0,3.85,3.86,3.85,3.85,14400.0
2009-03-04 15:10:00,3.85,3.9,3.85,3.89,39200.0,3.85,3.9,3.85,3.89,39200.0
2009-03-04 15:15:00,3.89,3.91,3.88,3.88,35600.0,3.89,3.91,3.88,3.88,35600.0
2009-03-04 15:20:00,3.88,3.89,3.86,3.89,46800.0,3.88,3.89,3.86,3.89,46800.0
2009-03-04 15:25:00,3.89,3.92,3.89,3.92,27400.0,3.89,3.92,3.89,3.92,27400.0
2009-03-04 15:30:00,3.92,3.92,3.86,3.87,68000.0,3.92,3.92,3.86,3.87,68000.0
2009-03-04 15:35:00,3.87,3.9,3.87,3.89,104700.0,3.87,3.9,3.87,3.89,104700.0
2009-03-04 15:40:00,3.91,3.91,3.89,3.89,65200.0,3.91,3.91,3.89,3.89,65200.0
2009-03-04 15:45:00,3.89,3.91,3.87,3.87,141300.0,3.89,3.91,3.87,3.87,141300.0
2009-03-04 15:50:00,3.86,3.87,3.86,3.86,23600.0,3.86,3.87,3.86,3.86,23600.0
2009-03-04 15:55:00,3.87,3.87,3.83,3.84,87600.0,3.87,3.87,3.83,3.84,87600.0
2009-03-05 09:30:00,3.78,3.88,3.77,3.78,14400.0,3.78,3.88,3.77,3.78,14400.0
2009-03-05 09:35:00,3.8,3.81,3.79,3.81,8500.0,3.8,3.81,3.79,3.81,8500.0
2009-03-05 09:40:00,3.82,3.83,3.81,3.81,10200.0,3.82,3.83,3.81,3.81,10200.0
2009-03-05 09:45:00,3.82,3.83,3.81,3.81,16300.0,3.82,3.83,3.81,3.81,16300.0
2009-03-05 09:50:00,3.82,3.83,3.81,3.81,3400.0,3.82,3.83,3.81,3.81,3400.0
2009-03-05 09:55:00,3.81,3.82,3.81,3.81,1600.0,3.81,3.82,3.81,3.81,1600.0
2009-03-05 10:00:00,3.82,3.83,3.81,3.82,9500.0,3.82,3.83,3.81,3.82,9500.0
2009-03-05 10:05:00,3.81,3.81,3.81,3.81,1100.0,3.81,3.81,3.81,3.81,1100.0
2009-03-05 10:10:00,3.81,3.81,3.79,3.79,22300.0,3.81,3.81,3.79,3.79,22300.0
2009-03-05 10:15:00,3.78,3.79,3.77,3.79,17600.0,3.78,3.79,3.77,3.79,17600.0
2009-03-05 10:20:00,3.79,3.79,3.79,3.79,500.0,3.79,3.79,3.79,3.79,500.0
2009-03-05 10:25:00,3.78,3.79,3.78,3.78,26800.0,3.78,3.79,3.78,3.78,26800.0
2009-03-05 10:30:00,3.78,3.79,3.78,3.78,6800.0,3.78,3.79,3.78,3.78,6800.0
2009-03-05 10:35:00,3.79,3.79,3.78,3.78,8900.0,3.79,3.79,3.78,3.78,8900.0
2009-03-05 10:40:00,3.78,3.8,3.78,3.79,18400.0,3.78,3.8,3.78,3.79,18400.0
2009-03-05 10:45:00,3.78,3.78,3.77,3.77,38800.0,3.78,3.78,3.77,3.77,38800.0
2009-03-05 10:50:00,3.78,3.78,3.77,3.77,1000.0,3.78,3.78,3.77,3.77,1000.0
2009-03-05 10:55:00,3.78,3.78,3.77,3.77,13100.0,3.78,3.78,3.77,3.77,13100.0
2009-03-05 11:00:00,3.77,3.78,3.73,3.75,49300.0,3.77,3.78,3.73,3.75,49300.0
2009-03-05 11:05:00,3.76,3.76,3.73,3.73,19900.0,3.76,3.76,3.73,3.73,19900.0
2009-03-05 11:10:00,3.74,3.76,3.73,3.73,38400.0,3.74,3.76,3.73,3.73,38400.0
2009-03-05 11:15:00,3.73,3.73,3.69,3.69,61200.0,3.73,3.73,3.69,3.69,61200.0
2009-03-05 11:20:00,3.69,3.71,3.69,3.7,17400.0,3.69,3.71,3.69,3.7,17400.0
2009-03-05 11:25:00,3.7,3.72,3.7,3.71,25400.0,3.7,3.72,3.7,3.71,25400.0
2009-03-05 11:30:00,3.71,3.74,3.71,3.73,28800.0,3.71,3.74,3.71,3.73,28800.0
2009-03-05 11:35:00,3.73,3.74,3.73,3.74,1200.0,3.73,3.74,3.73,3.74,1200.0
2009-03-05 11:40:00,3.74,3.74,3.73,3.73,1500.0,3.74,3.74,3.73,3.73,1500.0
2009-03-05 11:45:00,3.74,3.74,3.73,3.73,12100.0,3.74,3.74,3.73,3.73,12100.0
2009-03-05 11:50:00,3.73,3.73,3.72,3.72,17600.0,3.73,3.73,3.72,3.72,17600.0
2009-03-05 11:55:00,3.72,3.73,3.71,3.73,46200.0,3.72,3.73,3.71,3.73,46200.0
2009-03-05 12:00:00,3.73,3.74,3.72,3.73,18800.0,3.73,3.74,3.72,3.73,18800.0
2009-03-05 12:05:00,3.73,3.73,3.73,3.73,5100.0,3.73,3.73,3.73,3.73,5100.0
2009-03-05 12:10:00,3.73,3.73,3.72,3.73,31800.0,3.73,3.73,3.72,3.73,31800.0
2009-03-05 12:15:00,3.73,3.74,3.73,3.74,6800.0,3.73,3.74,3.73,3.74,6800.0
2009-03-05 12:20:00,3.74,3.74,3.73,3.73,3900.0,3.74,3.74,3.73,3.73,3900.0
2009-03-05 12:25:00,3.73,3.74,3.73,3.74,7200.0,3.73,3.74,3.73,3.74,7200.0
2009-03-05 12:30:00,3.74,3.74,3.73,3.73,19000.0,3.74,3.74,3.73,3.73,19000.0
2009-03-05 12:35:00,3.73,3.73,3.72,3.73,9600.0,3.73,3.73,3.72,3.73,9600.0
2009-03-05 12:40:00,3.73,3.73,3.73,3.73,5700.0,3.73,3.73,3.73,3.73,5700.0
2009-03-05 12:45:00,3.73,3.73,3.72,3.72,21600.0,3.73,3.73,3.72,3.72,21600.0
2009-03-05 12:50:00,3.72,3.73,3.72,3.73,19900.0,3.72,3.73,3.72,3.73,19900.0
2009-03-05 12:55:00,3.73,3.74,3.73,3.73,23400.0,3.73,3.74,3.73,3.73,23400.0
2009-03-05 13:00:00,3.73,3.73,3.72,3.73,18400.0,3.73,3.73,3.72,3.73,18400.0
2009-03-05 13:05:00,3.73,3.73,3.72,3.73,13800.0,3.73,3.73,3.72,3.73,13800.0
2009-03-05 13:10:00,3.73,3.74,3.73,3.73,3900.0,3.73,3.74,3.73,3.73,3900.0
2009-03-05 13:15:00,3.73,3.76,3.71,3.75,97600.0,3.73,3.76,3.71,3.75,97600.0
2009-03-05 13:20:00,3.76,3.76,3.73,3.73,17100.0,3.76,3.76,3.73,3.73,17100.0
2009-03-05 13:25:00,3.73,3.74,3.72,3.72,10000.0,3.73,3.74,3.72,3.72,10000.0
2009-03-05 13:30:00,3.72,3.72,3.71,3.72,14200.0,3.72,3.72,3.71,3.72,14200.0
2009-03-05 13:35:00,3.71,3.72,3.7,3.7,9400.0,3.71,3.72,3.7,3.7,9400.0
2009-03-05 13:40:00,3.7,3.71,3.7,3.7,24500.0,3.7,3.71,3.7,3.7,24500.0
2009-03-05 13:45:00,3.7,3.71,3.69,3.69,35800.0,3.7,3.71,3.69,3.69,35800.0
2009-03-05 13:50:00,3.69,3.7,3.68,3.68,23300.0,3.69,3.7,3.68,3.68,23300.0
2009-03-05 13:55:00,3.69,3.69,3.68,3.68,7600.0,3.69,3.69,3.68,3.68,7600.0
2009-03-05 14:00:00,3.68,3.68,3.67,3.67,13500.0,3.68,3.68,3.67,3.67,13500.0
2009-03-05 14:05:00,3.67,3.67,3.66,3.67,13800.0,3.67,3.67,3.66,3.67,13800.0
2009-03-05 14:10:00,3.67,3.67,3.66,3.66,7100.0,3.67,3.67,3.66,3.66,7100.0
2009-03-05 14:15:00,3.66,3.67,3.65,3.66,44900.0,3.66,3.67,3.65,3.66,44900.0
2009-03-05 14:20:00,3.66,3.67,3.65,3.65,16800.0,3.66,3.67,3.65,3.65,16800.0
2009-03-05 14:25:00,3.65,3.66,3.65,3.65,14900.0,3.65,3.66,3.65,3.65,14900.0
2009-03-05 14:30:00,3.65,3.66,3.65,3.65,20800.0,3.65,3.66,3.65,3.65,20800.0
2009-03-05 14:35:00,3.65,3.66,3.64,3.65,60100.0,3.65,3.66,3.64,3.65,60100.0
2009-03-05 14:40:00,3.65,3.65,3.64,3.64,12200.0,3.65,3.65,3.64,3.64,12200.0
2009-03-05 14:45:00,3.64,3.64,3.63,3.63,7300.0,3.64,3.64,3.63,3.63,7300.0
2009-03-05 14:50:00,3.63,3.64,3.63,3.63,3900.0,3.63,3.64,3.63,3.63,3900.0
2009-03-05 14:55:00,3.63,3.64,3.62,3.63,35300.0,3.63,3.64,3.62,3.63,35300.0
2009-03-05 15:00:00,3.64,3.64,3.63,3.64,29200.0,3.64,3.64,3.63,3.64,29200.0
2009-03-05 15:05:00,3.63,3.68,3.63,3.67,40900.0,3.63,3.68,3.63,3.67,40900.0
2009-03-05 15:10:00,3.68,3.7,3.67,3.69,49800.0,3.68,3.7,3.67,3.69,49800.0
2009-03-05 15:15:00,3.69,3.72,3.69,3.72,106400.0,3.69,3.72,3.69,3.72,106400.0
2009-03-05 15:20:00,3.72,3.73,3.71,3.73,89800.0,3.72,3.73,3.71,3.73,89800.0
2009-03-05 15:25:00,3.73,3.74,3.71,3.74,162000.0,3.73,3.74,3.71,3.74,162000.0
2009-03-05 15:30:00,3.74,3.75,3.73,3.74,143000.0,3.74,3.75,3.73,3.74,143000.0
2009-03-05 15:35:00,3.74,3.74,3.72,3.73,84300.0,3.74,3.74,3.72,3.73,84300.0
2009-03-05 15:40:00,3.73,3.76,3.72,3.73,187700.0,3.73,3.76,3.72,3.73,187700.0
2009-03-05 15:45:00,3.72,3.75,3.72,3.73,136600.0,3.72,3.75,3.72,3.73,136600.0
2009-03-05 15:50:00,3.72,3.73,3.71,3.72,114300.0,3.72,3.73,3.71,3.72,114300.0
2009-03-05 15:55:00,3.73,3.75,3.71,3.73,251100.0,3.73,3.75,3.71,3.73,251100.0
2009-03-06 09:30:00,3.73,3.8,3.73,3.78,17000.0,3.73,3.8,3.73,3.78,17000.0
2009-03-06 09:35:00,3.78,3.81,3.75,3.81,21200.0,3.78,3.81,3.75,3.81,21200.0
2009-03-06 09:40:00,3.8,3.85,3.8,3.84,18500.0,3.8,3.85,3.8,3.84,18500.0
2009-03-06 09:45:00,3.84,3.84,3.81,3.82,5700.0,3.84,3.84,3.81,3.82,5700.0
2009-03-06 09:50:00,3.81,3.81,3.76,3.76,26700.0,3.81,3.81,3.76,3.76,26700.0
2009-03-06 09:55:00,3.76,3.76,3.74,3.74,10800.0,3.76,3.76,3.74,3.74,10800.0
2009-03-06 10:00:00,3.74,3.74,3.7,3.7,33300.0,3.74,3.74,3.7,3.7,33300.0
2009-03-06 10:05:00,3.71,3.71,3.69,3.71,20800.0,3.71,3.71,3.69,3.71,20800.0
2009-03-06 10:10:00,3.71,3.72,3.7,3.71,17100.0,3.71,3.72,3.7,3.71,17100.0
2009-03-06 10:15:00,3.7,3.7,3.68,3.68,19300.0,3.7,3.7,3.68,3.68,19300.0
2009-03-06 10:20:00,3.69,3.69,3.68,3.68,20200.0,3.69,3.69,3.68,3.68,20200.0
2009-03-06 10:25:00,3.68,3.69,3.67,3.67,80500.0,3.68,3.69,3.67,3.67,80500.0
2009-03-06 10:30:00,3.66,3.67,3.64,3.65,47800.0,3.66,3.67,3.64,3.65,47800.0
2009-03-06 10:35:00,3.65,3.65,3.63,3.63,34600.0,3.65,3.65,3.63,3.63,34600.0
2009-03-06 10:40:00,3.63,3.65,3.63,3.65,10100.0,3.63,3.65,3.63,3.65,10100.0
2009-03-06 10:45:00,3.65,3.65,3.64,3.65,15900.0,3.65,3.65,3.64,3.65,15900.0
2009-03-06 10:50:00,3.64,3.65,3.62,3.62,33500.0,3.64,3.65,3.62,3.62,33500.0
2009-03-06 10:55:00,3.62,3.62,3.6,3.6,23900.0,3.62,3.62,3.6,3.6,23900.0
2009-03-06 11:00:00,3.6,3.61,3.59,3.59,73300.0,3.6,3.61,3.59,3.59,73300.0
2009-03-06 11:05:00,3.59,3.6,3.59,3.59,11800.0,3.59,3.6,3.59,3.59,11800.0
2009-03-06 11:10:00,3.59,3.61,3.59,3.61,27100.0,3.59,3.61,3.59,3.61,27100.0
2009-03-06 11:15:00,3.61,3.61,3.6,3.61,18600.0,3.61,3.61,3.6,3.61,18600.0
2009-03-06 11:20:00,3.61,3.62,3.6,3.62,24600.0,3.61,3.62,3.6,3.62,24600.0
2009-03-06 11:25:00,3.61,3.62,3.61,3.62,16100.0,3.61,3.62,3.61,3.62,16100.0
2009-03-06 11:30:00,3.62,3.63,3.61,3.63,13100.0,3.62,3.63,3.61,3.63,13100.0
2009-03-06 11:35:00,3.63,3.65,3.62,3.62,41700.0,3.63,3.65,3.62,3.62,41700.0
2009-03-06 11:40:00,3.62,3.62,3.61,3.61,8300.0,3.62,3.62,3.61,3.61,8300.0
2009-03-06 11:45:00,3.62,3.62,3.6,3.6,32500.0,3.62,3.62,3.6,3.6,32500.0
2009-03-06 11:50:00,3.6,3.61,3.6,3.61,10600.0,3.6,3.61,3.6,3.61,10600.0
2009-03-06 11:55:00,3.61,3.62,3.6,3.62,13200.0,3.61,3.62,3.6,3.62,13200.0
2009-03-06 12:00:00,3.61,3.64,3.61,3.64,44500.0,3.61,3.64,3.61,3.64,44500.0
2009-03-06 12:05:00,3.64,3.64,3.63,3.63,11100.0,3.64,3.64,3.63,3.63,11100.0
2009-03-06 12:10:00,3.63,3.66,3.63,3.66,32800.0,3.63,3.66,3.63,3.66,32800.0
2009-03-06 12:15:00,3.65,3.66,3.65,3.66,11000.0,3.65,3.66,3.65,3.66,11000.0
2009-03-06 12:20:00,3.65,3.66,3.65,3.66,8000.0,3.65,3.66,3.65,3.66,8000.0
2009-03-06 12:25:00,3.66,3.67,3.64,3.66,103100.0,3.66,3.67,3.64,3.66,103100.0
2009-03-06 12:30:00,3.66,3.66,3.65,3.65,9900.0,3.66,3.66,3.65,3.65,9900.0
2009-03-06 12:35:00,3.65,3.66,3.65,3.65,31200.0,3.65,3.66,3.65,3.65,31200.0
2009-03-06 12:40:00,3.65,3.65,3.64,3.64,40200.0,3.65,3.65,3.64,3.64,40200.0
2009-03-06 12:45:00,3.63,3.64,3.63,3.63,23900.0,3.63,3.64,3.63,3.63,23900.0
2009-03-06 12:50:00,3.62,3.63,3.62,3.62,42200.0,3.62,3.63,3.62,3.62,42200.0
2009-03-06 12:55:00,3.62,3.64,3.62,3.64,25100.0,3.62,3.64,3.62,3.64,25100.0
2009-03-06 13:00:00,3.65,3.67,3.65,3.67,44700.0,3.65,3.67,3.65,3.67,44700.0
2009-03-06 13:05:00,3.67,3.67,3.65,3.66,16100.0,3.67,3.67,3.65,3.66,16100.0
2009-03-06 13:10:00,3.66,3.67,3.66,3.66,34200.0,3.66,3.67,3.66,3.66,34200.0
2009-03-06 13:15:00,3.66,3.66,3.64,3.64,16400.0,3.66,3.66,3.64,3.64,16400.0
2009-03-06 13:20:00,3.64,3.65,3.64,3.65,20600.0,3.64,3.65,3.64,3.65,20600.0
2009-03-06 13:25:00,3.66,3.67,3.64,3.66,46500.0,3.66,3.67,3.64,3.66,46500.0
2009-03-06 13:30:00,3.66,3.67,3.65,3.67,48300.0,3.66,3.67,3.65,3.67,48300.0
2009-03-06 13:35:00,3.66,3.67,3.66,3.67,52700.0,3.66,3.67,3.66,3.67,52700.0
2009-03-06 13:40:00,3.66,3.66,3.65,3.65,13000.0,3.66,3.66,3.65,3.65,13000.0
2009-03-06 13:45:00,3.65,3.65,3.62,3.63,18100.0,3.65,3.65,3.62,3.63,18100.0
2009-03-06 13:50:00,3.62,3.63,3.62,3.63,3800.0,3.62,3.63,3.62,3.63,3800.0
2009-03-06 13:55:00,3.63,3.65,3.62,3.65,75300.0,3.63,3.65,3.62,3.65,75300.0
2009-03-06 14:00:00,3.64,3.65,3.64,3.65,4100.0,3.64,3.65,3.64,3.65,4100.0
2009-03-06 14:05:00,3.65,3.66,3.64,3.66,15500.0,3.65,3.66,3.64,3.66,15500.0
2009-03-06 14:10:00,3.65,3.66,3.65,3.66,8200.0,3.65,3.66,3.65,3.66,8200.0
2009-03-06 14:15:00,3.65,3.67,3.65,3.67,34000.0,3.65,3.67,3.65,3.67,34000.0
2009-03-06 14:20:00,3.67,3.67,3.65,3.65,16200.0,3.67,3.67,3.65,3.65,16200.0
2009-03-06 14:25:00,3.66,3.67,3.65,3.66,134800.0,3.66,3.67,3.65,3.66,134800.0
2009-03-06 14:30:00,3.66,3.66,3.65,3.66,14500.0,3.66,3.66,3.65,3.66,14500.0
2009-03-06 14:35:00,3.66,3.66,3.65,3.65,10800.0,3.66,3.66,3.65,3.65,10800.0
2009-03-06 14:40:00,3.66,3.66,3.61,3.62,115600.0,3.66,3.66,3.61,3.62,115600.0
2009-03-06 14:45:00,3.63,3.64,3.62,3.64,55900.0,3.63,3.64,3.62,3.64,55900.0
2009-03-06 14:50:00,3.63,3.64,3.63,3.63,15800.0,3.63,3.64,3.63,3.63,15800.0
2009-03-06 14:55:00,3.63,3.64,3.63,3.64,11900.0,3.63,3.64,3.63,3.64,11900.0
2009-03-06 15:00:00,3.63,3.63,3.62,3.63,51000.0,3.63,3.63,3.62,3.63,51000.0
2009-03-06 15:05:00,3.62,3.63,3.6,3.61,16400.0,3.62,3.63,3.6,3.61,16400.0
2009-03-06 15:10:00,3.61,3.61,3.6,3.61,9500.0,3.61,3.61,3.6,3.61,9500.0
2009-03-06 15:15:00,3.6,3.61,3.6,3.61,12500.0,3.6,3.61,3.6,3.61,12500.0
2009-03-06 15:20:00,3.6,3.61,3.6,3.61,39100.0,3.6,3.61,3.6,3.61,39100.0
2009-03-06 15:25:00,3.6,3.61,3.59,3.6,13700.0,3.6,3.61,3.59,3.6,13700.0
2009-03-06 15:30:00,3.6,3.62,3.59,3.62,50400.0,3.6,3.62,3.59,3.62,50400.0
2009-03-06 15:35:00,3.62,3.65,3.61,3.65,48500.0,3.62,3.65,3.61,3.65,48500.0
2009-03-06 15:40:00,3.65,3.67,3.6,3.67,142300.0,3.65,3.67,3.6,3.67,142300.0
2009-03-06 15:45:00,3.66,3.68,3.65,3.66,148100.0,3.66,3.68,3.65,3.66,148100.0
2009-03-06 15:50:00,3.65,3.67,3.65,3.67,77300.0,3.65,3.67,3.65,3.67,77300.0
2009-03-06 15:55:00,3.67,3.71,3.66,3.71,235300.0,3.67,3.71,3.66,3.71,235300.0
2009-03-09 09:30:00,3.66,3.68,3.62,3.63,27700.0,3.66,3.68,3.62,3.63,27700.0
2009-03-09 09:35:00,3.68,3.76,3.68,3.75,15200.0,3.68,3.76,3.68,3.75,15200.0
2009-03-09 09:40:00,3.75,3.75,3.71,3.71,15200.0,3.75,3.75,3.71,3.71,15200.0
2009-03-09 09:45:00,3.72,3.74,3.72,3.74,7800.0,3.72,3.74,3.72,3.74,7800.0
2009-03-09 09:50:00,3.75,3.82,3.75,3.79,32800.0,3.75,3.82,3.75,3.79,32800.0
2009-03-09 09:55:00,3.8,3.8,3.75,3.76,19100.0,3.8,3.8,3.75,3.76,19100.0
2009-03-09 10:00:00,3.75,3.77,3.73,3.75,35300.0,3.75,3.77,3.73,3.75,35300.0
2009-03-09 10:05:00,3.76,3.79,3.76,3.76,26300.0,3.76,3.79,3.76,3.76,26300.0
2009-03-09 10:10:00,3.77,3.78,3.76,3.77,11400.0,3.77,3.78,3.76,3.77,11400.0
2009-03-09 10:15:00,3.77,3.78,3.76,3.77,7300.0,3.77,3.78,3.76,3.77,7300.0
2009-03-09 10:20:00,3.77,3.78,3.77,3.78,4400.0,3.77,3.78,3.77,3.78,4400.0
2009-03-09 10:25:00,3.78,3.78,3.76,3.76,2900.0,3.78,3.78,3.76,3.76,2900.0
2009-03-09 10:30:00,3.76,3.77,3.76,3.77,9500.0,3.76,3.77,3.76,3.77,9500.0
2009-03-09 10:35:00,3.77,3.77,3.73,3.73,58100.0,3.77,3.77,3.73,3.73,58100.0
2009-03-09 10:40:00,3.73,3.74,3.71,3.74,37300.0,3.73,3.74,3.71,3.74,37300.0
2009-03-09 10:45:00,3.74,3.75,3.72,3.72,4200.0,3.74,3.75,3.72,3.72,4200.0
2009-03-09 10:50:00,3.72,3.72,3.7,3.72,12000.0,3.72,3.72,3.7,3.72,12000.0
2009-03-09 10:55:00,3.71,3.72,3.67,3.67,49400.0,3.71,3.72,3.67,3.67,49400.0
2009-03-09 11:00:00,3.67,3.69,3.67,3.67,18900.0,3.67,3.69,3.67,3.67,18900.0
2009-03-09 11:05:00,3.66,3.67,3.64,3.64,123300.0,3.66,3.67,3.64,3.64,123300.0
2009-03-09 11:10:00,3.65,3.66,3.64,3.64,20200.0,3.65,3.66,3.64,3.64,20200.0
2009-03-09 11:15:00,3.64,3.66,3.64,3.64,8200.0,3.64,3.66,3.64,3.64,8200.0
2009-03-09 11:20:00,3.64,3.64,3.63,3.63,9700.0,3.64,3.64,3.63,3.63,9700.0
2009-03-09 11:25:00,3.63,3.67,3.63,3.66,56800.0,3.63,3.67,3.63,3.66,56800.0
2009-03-09 11:30:00,3.66,3.68,3.65,3.68,58400.0,3.66,3.68,3.65,3.68,58400.0
2009-03-09 11:35:00,3.68,3.69,3.68,3.68,38700.0,3.68,3.69,3.68,3.68,38700.0
2009-03-09 11:40:00,3.67,3.68,3.65,3.66,21900.0,3.67,3.68,3.65,3.66,21900.0
2009-03-09 11:45:00,3.65,3.66,3.65,3.66,4000.0,3.65,3.66,3.65,3.66,4000.0
2009-03-09 11:50:00,3.66,3.66,3.65,3.65,2700.0,3.66,3.66,3.65,3.65,2700.0
2009-03-09 11:55:00,3.65,3.66,3.65,3.65,2100.0,3.65,3.66,3.65,3.65,2100.0
2009-03-09 12:00:00,3.66,3.66,3.64,3.66,15400.0,3.66,3.66,3.64,3.66,15400.0
2009-03-09 12:05:00,3.66,3.66,3.65,3.65,1800.0,3.66,3.66,3.65,3.65,1800.0
2009-03-09 12:10:00,3.66,3.68,3.65,3.67,6000.0,3.66,3.68,3.65,3.67,6000.0
2009-03-09 12:15:00,3.67,3.68,3.66,3.67,13700.0,3.67,3.68,3.66,3.67,13700.0
2009-03-09 12:20:00,3.67,3.68,3.67,3.68,3800.0,3.67,3.68,3.67,3.68,3800.0
2009-03-09 12:25:00,3.67,3.68,3.66,3.67,5400.0,3.67,3.68,3.66,3.67,5400.0
2009-03-09 12:30:00,3.66,3.67,3.66,3.67,2400.0,3.66,3.67,3.66,3.67,2400.0
2009-03-09 12:35:00,3.67,3.67,3.64,3.65,19700.0,3.67,3.67,3.64,3.65,19700.0
2009-03-09 12:40:00,3.64,3.65,3.63,3.65,15600.0,3.64,3.65,3.63,3.65,15600.0
2009-03-09 12:45:00,3.65,3.65,3.64,3.65,4900.0,3.65,3.65,3.64,3.65,4900.0
2009-03-09 12:50:00,3.64,3.65,3.64,3.65,7000.0,3.64,3.65,3.64,3.65,7000.0
2009-03-09 12:55:00,3.64,3.65,3.64,3.64,1300.0,3.64,3.65,3.64,3.64,1300.0
2009-03-09 13:00:00,3.65,3.65,3.62,3.63,42200.0,3.65,3.65,3.62,3.63,42200.0
2009-03-09 13:05:00,3.63,3.64,3.61,3.62,23800.0,3.63,3.64,3.61,3.62,23800.0
2009-03-09 13:10:00,3.61,3.62,3.6,3.61,6000.0,3.61,3.62,3.6,3.61,6000.0
2009-03-09 13:15:00,3.6,3.61,3.6,3.61,11600.0,3.6,3.61,3.6,3.61,11600.0
2009-03-09 13:20:00,3.61,3.61,3.59,3.6,27800.0,3.61,3.61,3.59,3.6,27800.0
2009-03-09 13:25:00,3.59,3.6,3.59,3.6,8200.0,3.59,3.6,3.59,3.6,8200.0
2009-03-09 13:30:00,3.59,3.62,3.59,3.62,22200.0,3.59,3.62,3.59,3.62,22200.0
2009-03-09 13:35:00,3.63,3.64,3.61,3.61,35700.0,3.63,3.64,3.61,3.61,35700.0
2009-03-09 13:40:00,3.61,3.62,3.61,3.62,11200.0,3.61,3.62,3.61,3.62,11200.0
2009-03-09 13:45:00,3.62,3.63,3.61,3.62,4600.0,3.62,3.63,3.61,3.62,4600.0
2009-03-09 13:50:00,3.63,3.65,3.63,3.64,50600.0,3.63,3.65,3.63,3.64,50600.0
2009-03-09 13:55:00,3.64,3.65,3.61,3.61,30400.0,3.64,3.65,3.61,3.61,30400.0
2009-03-09 14:00:00,3.61,3.64,3.61,3.64,13700.0,3.61,3.64,3.61,3.64,13700.0
2009-03-09 14:05:00,3.64,3.66,3.63,3.63,17300.0,3.64,3.66,3.63,3.63,17300.0
2009-03-09 14:10:00,3.63,3.65,3.62,3.63,15600.0,3.63,3.65,3.62,3.63,15600.0
2009-03-09 14:15:00,3.63,3.64,3.62,3.63,17600.0,3.63,3.64,3.62,3.63,17600.0
2009-03-09 14:20:00,3.63,3.63,3.61,3.62,11200.0,3.63,3.63,3.61,3.62,11200.0
2009-03-09 14:25:00,3.62,3.63,3.61,3.62,22900.0,3.62,3.63,3.61,3.62,22900.0
2009-03-09 14:30:00,3.63,3.63,3.6,3.61,24500.0,3.63,3.63,3.6,3.61,24500.0
2009-03-09 14:35:00,3.61,3.62,3.6,3.61,10400.0,3.61,3.62,3.6,3.61,10400.0
2009-03-09 14:40:00,3.61,3.62,3.6,3.6,12700.0,3.61,3.62,3.6,3.6,12700.0
2009-03-09 14:45:00,3.61,3.61,3.59,3.59,79600.0,3.61,3.61,3.59,3.59,79600.0
2009-03-09 14:50:00,3.6,3.61,3.59,3.6,58900.0,3.6,3.61,3.59,3.6,58900.0
2009-03-09 14:55:00,3.6,3.61,3.59,3.6,49600.0,3.6,3.61,3.59,3.6,49600.0
2009-03-09 15:00:00,3.6,3.62,3.59,3.61,16200.0,3.6,3.62,3.59,3.61,16200.0
2009-03-09 15:05:00,3.6,3.61,3.58,3.61,27400.0,3.6,3.61,3.58,3.61,27400.0
2009-03-09 15:10:00,3.61,3.61,3.59,3.59,11700.0,3.61,3.61,3.59,3.59,11700.0
2009-03-09 15:15:00,3.59,3.6,3.57,3.59,28800.0,3.59,3.6,3.57,3.59,28800.0
2009-03-09 15:20:00,3.58,3.6,3.58,3.59,20700.0,3.58,3.6,3.58,3.59,20700.0
2009-03-09 15:25:00,3.59,3.62,3.58,3.61,54700.0,3.59,3.62,3.58,3.61,54700.0
2009-03-09 15:30:00,3.61,3.64,3.61,3.63,33200.0,3.61,3.64,3.61,3.63,33200.0
2009-03-09 15:35:00,3.63,3.63,3.6,3.61,49000.0,3.63,3.63,3.6,3.61,49000.0
2009-03-09 15:40:00,3.6,3.61,3.6,3.6,10700.0,3.6,3.61,3.6,3.6,10700.0
2009-03-09 15:45:00,3.61,3.62,3.6,3.61,17500.0,3.61,3.62,3.6,3.61,17500.0
2009-03-09 15:50:00,3.61,3.62,3.6,3.61,45900.0,3.61,3.62,3.6,3.61,45900.0
2009-03-09 15:55:00,3.61,3.62,3.59,3.6,98400.0,3.61,3.62,3.59,3.6,98400.0
2009-03-10 09:30:00,3.63,3.72,3.63,3.7,14100.0,3.63,3.72,3.63,3.7,14100.0
2009-03-10 09:35:00,3.7,3.79,3.7,3.79,12200.0,3.7,3.79,3.7,3.79,12200.0
2009-03-10 09:40:00,3.78,3.79,3.77,3.78,8300.0,3.78,3.79,3.77,3.78,8300.0
2009-03-10 09:45:00,3.77,3.78,3.77,3.78,6400.0,3.77,3.78,3.77,3.78,6400.0
2009-03-10 09:50:00,3.77,3.78,3.76,3.77,39900.0,3.77,3.78,3.76,3.77,39900.0
2009-03-10 09:55:00,3.78,3.78,3.76,3.76,32900.0,3.78,3.78,3.76,3.76,32900.0
2009-03-10 10:00:00,3.76,3.81,3.75,3.81,64200.0,3.76,3.81,3.75,3.81,64200.0
2009-03-10 10:05:00,3.82,3.85,3.81,3.81,21100.0,3.82,3.85,3.81,3.81,21100.0
2009-03-10 10:10:00,3.82,3.84,3.81,3.84,6000.0,3.82,3.84,3.81,3.84,6000.0
2009-03-10 10:15:00,3.84,3.85,3.83,3.84,29100.0,3.84,3.85,3.83,3.84,29100.0
2009-03-10 10:20:00,3.83,3.84,3.83,3.83,6300.0,3.83,3.84,3.83,3.83,6300.0
2009-03-10 10:25:00,3.83,3.84,3.82,3.82,8400.0,3.83,3.84,3.82,3.82,8400.0
2009-03-10 10:30:00,3.82,3.83,3.81,3.81,11300.0,3.82,3.83,3.81,3.81,11300.0
2009-03-10 10:35:00,3.81,3.82,3.77,3.77,64300.0,3.81,3.82,3.77,3.77,64300.0
2009-03-10 10:40:00,3.77,3.79,3.76,3.77,45200.0,3.77,3.79,3.76,3.77,45200.0
2009-03-10 10:45:00,3.77,3.77,3.76,3.77,17300.0,3.77,3.77,3.76,3.77,17300.0
2009-03-10 10:50:00,3.77,3.8,3.77,3.8,22800.0,3.77,3.8,3.77,3.8,22800.0
2009-03-10 10:55:00,3.8,3.8,3.79,3.79,25500.0,3.8,3.8,3.79,3.79,25500.0
2009-03-10 11:00:00,3.79,3.8,3.78,3.78,11400.0,3.79,3.8,3.78,3.78,11400.0
2009-03-10 11:05:00,3.78,3.78,3.74,3.74,61900.0,3.78,3.78,3.74,3.74,61900.0
2009-03-10 11:10:00,3.74,3.75,3.74,3.75,41600.0,3.74,3.75,3.74,3.75,41600.0
2009-03-10 11:15:00,3.74,3.75,3.74,3.75,24900.0,3.74,3.75,3.74,3.75,24900.0
2009-03-10 11:20:00,3.76,3.79,3.76,3.77,116200.0,3.76,3.79,3.76,3.77,116200.0
2009-03-10 11:25:00,3.78,3.79,3.78,3.78,7900.0,3.78,3.79,3.78,3.78,7900.0
2009-03-10 11:30:00,3.78,3.8,3.76,3.8,97600.0,3.78,3.8,3.76,3.8,97600.0
2009-03-10 11:35:00,3.8,3.8,3.79,3.8,10300.0,3.8,3.8,3.79,3.8,10300.0
2009-03-10 11:40:00,3.8,3.8,3.79,3.79,600.0,3.8,3.8,3.79,3.79,600.0
2009-03-10 11:45:00,3.8,3.8,3.79,3.79,23200.0,3.8,3.8,3.79,3.79,23200.0
2009-03-10 11:50:00,3.79,3.81,3.77,3.79,186100.0,3.79,3.81,3.77,3.79,186100.0
2009-03-10 11:55:00,3.79,3.8,3.79,3.8,24400.0,3.79,3.8,3.79,3.8,24400.0
2009-03-10 12:00:00,3.8,3.8,3.79,3.8,32200.0,3.8,3.8,3.79,3.8,32200.0
2009-03-10 12:05:00,3.8,3.81,3.79,3.8,76000.0,3.8,3.81,3.79,3.8,76000.0
2009-03-10 12:10:00,3.79,3.8,3.79,3.8,4600.0,3.79,3.8,3.79,3.8,4600.0
2009-03-10 12:15:00,3.8,3.8,3.79,3.8,43400.0,3.8,3.8,3.79,3.8,43400.0
2009-03-10 12:20:00,3.8,3.8,3.79,3.8,7400.0,3.8,3.8,3.79,3.8,7400.0
2009-03-10 12:25:00,3.8,3.83,3.79,3.82,73200.0,3.8,3.83,3.79,3.82,73200.0
2009-03-10 12:30:00,3.82,3.84,3.82,3.83,37300.0,3.82,3.84,3.82,3.83,37300.0
2009-03-10 12:35:00,3.84,3.85,3.83,3.84,21800.0,3.84,3.85,3.83,3.84,21800.0
2009-03-10 12:40:00,3.84,3.84,3.83,3.83,2600.0,3.84,3.84,3.83,3.83,2600.0
2009-03-10 12:45:00,3.83,3.87,3.83,3.85,33700.0,3.83,3.87,3.83,3.85,33700.0
2009-03-10 12:50:00,3.86,3.88,3.85,3.86,69200.0,3.86,3.88,3.85,3.86,69200.0
2009-03-10 12:55:00,3.86,3.87,3.86,3.87,17100.0,3.86,3.87,3.86,3.87,17100.0
2009-03-10 13:00:00,3.86,3.88,3.86,3.87,7600.0,3.86,3.88,3.86,3.87,7600.0
2009-03-10 13:05:00,3.88,3.9,3.87,3.89,11200.0,3.88,3.9,3.87,3.89,11200.0
2009-03-10 13:10:00,3.9,3.9,3.89,3.9,6600.0,3.9,3.9,3.89,3.9,6600.0
2009-03-10 13:15:00,3.9,3.9,3.9,3.9,6900.0,3.9,3.9,3.9,3.9,6900.0
2009-03-10 13:20:00,3.9,3.92,3.9,3.91,6600.0,3.9,3.92,3.9,3.91,6600.0
2009-03-10 13:25:00,3.91,3.91,3.89,3.89,19300.0,3.91,3.91,3.89,3.89,19300.0
2009-03-10 13:30:00,3.89,3.9,3.89,3.9,16500.0,3.89,3.9,3.89,3.9,16500.0
2009-03-10 13:35:00,3.9,3.9,3.87,3.88,25700.0,3.9,3.9,3.87,3.88,25700.0
2009-03-10 13:40:00,3.87,3.89,3.87,3.88,51400.0,3.87,3.89,3.87,3.88,51400.0
2009-03-10 13:45:00,3.89,3.89,3.88,3.88,800.0,3.89,3.89,3.88,3.88,800.0
2009-03-10 13:50:00,3.89,3.89,3.86,3.87,37800.0,3.89,3.89,3.86,3.87,37800.0
2009-03-10 13:55:00,3.87,3.88,3.87,3.87,4600.0,3.87,3.88,3.87,3.87,4600.0
2009-03-10 14:00:00,3.88,3.88,3.87,3.88,1300.0,3.88,3.88,3.87,3.88,1300.0
2009-03-10 14:05:00,3.88,3.89,3.88,3.88,21600.0,3.88,3.89,3.88,3.88,21600.0
2009-03-10 14:10:00,3.89,3.89,3.87,3.88,37000.0,3.89,3.89,3.87,3.88,37000.0
2009-03-10 14:15:00,3.88,3.88,3.86,3.86,5900.0,3.88,3.88,3.86,3.86,5900.0
2009-03-10 14:20:00,3.86,3.86,3.85,3.85,37200.0,3.86,3.86,3.85,3.85,37200.0
2009-03-10 14:25:00,3.85,3.86,3.84,3.85,24600.0,3.85,3.86,3.84,3.85,24600.0
2009-03-10 14:30:00,3.85,3.86,3.83,3.85,46700.0,3.85,3.86,3.83,3.85,46700.0
2009-03-10 14:35:00,3.84,3.85,3.83,3.84,17400.0,3.84,3.85,3.83,3.84,17400.0
2009-03-10 14:40:00,3.84,3.84,3.83,3.84,11300.0,3.84,3.84,3.83,3.84,11300.0
2009-03-10 14:45:00,3.84,3.85,3.81,3.81,57700.0,3.84,3.85,3.81,3.81,57700.0
2009-03-10 14:50:00,3.81,3.82,3.8,3.8,44500.0,3.81,3.82,3.8,3.8,44500.0
2009-03-10 14:55:00,3.81,3.81,3.81,3.81,129700.0,3.81,3.81,3.81,3.81,129700.0
2009-03-10 15:00:00,3.81,3.81,3.8,3.81,28000.0,3.81,3.81,3.8,3.81,28000.0
2009-03-10 15:05:00,3.81,3.84,3.81,3.83,22700.0,3.81,3.84,3.81,3.83,22700.0
2009-03-10 15:10:00,3.84,3.84,3.8,3.82,65800.0,3.84,3.84,3.8,3.82,65800.0
2009-03-10 15:15:00,3.82,3.83,3.79,3.8,37900.0,3.82,3.83,3.79,3.8,37900.0
2009-03-10 15:20:00,3.81,3.82,3.8,3.82,39900.0,3.81,3.82,3.8,3.82,39900.0
2009-03-10 15:25:00,3.82,3.82,3.8,3.8,37800.0,3.82,3.82,3.8,3.8,37800.0
2009-03-10 15:30:00,3.8,3.82,3.8,3.81,29400.0,3.8,3.82,3.8,3.81,29400.0
2009-03-10 15:35:00,3.81,3.82,3.79,3.8,40500.0,3.81,3.82,3.79,3.8,40500.0
2009-03-10 15:40:00,3.8,3.82,3.79,3.82,104600.0,3.8,3.82,3.79,3.82,104600.0
2009-03-10 15:45:00,3.81,3.83,3.8,3.81,63200.0,3.81,3.83,3.8,3.81,63200.0
2009-03-10 15:50:00,3.82,3.85,3.81,3.83,104500.0,3.82,3.85,3.81,3.83,104500.0
2009-03-10 15:55:00,3.82,3.86,3.8,3.82,232100.0,3.82,3.86,3.8,3.82,232100.0
2009-03-11 09:30:00,3.88,3.89,3.85,3.85,18900.0,3.88,3.89,3.85,3.85,18900.0
2009-03-11 09:35:00,3.83,3.88,3.83,3.88,5400.0,3.83,3.88,3.83,3.88,5400.0
2009-03-11 09:40:00,3.88,3.89,3.87,3.87,7400.0,3.88,3.89,3.87,3.87,7400.0
2009-03-11 09:45:00,3.88,3.91,3.88,3.9,15500.0,3.88,3.91,3.88,3.9,15500.0
2009-03-11 09:50:00,3.89,3.92,3.89,3.92,7700.0,3.89,3.92,3.89,3.92,7700.0
2009-03-11 09:55:00,3.92,3.95,3.9,3.94,13500.0,3.92,3.95,3.9,3.94,13500.0
2009-03-11 10:00:00,3.94,3.94,3.9,3.92,21600.0,3.94,3.94,3.9,3.92,21600.0
2009-03-11 10:05:00,3.92,3.92,3.89,3.89,13400.0,3.92,3.92,3.89,3.89,13400.0
2009-03-11 10:10:00,3.88,3.89,3.88,3.88,11600.0,3.88,3.89,3.88,3.88,11600.0
2009-03-11 10:15:00,3.89,3.92,3.88,3.91,43300.0,3.89,3.92,3.88,3.91,43300.0
2009-03-11 10:20:00,3.9,3.91,3.9,3.91,9800.0,3.9,3.91,3.9,3.91,9800.0
2009-03-11 10:25:00,3.92,3.97,3.92,3.97,32100.0,3.92,3.97,3.92,3.97,32100.0
2009-03-11 10:30:00,3.97,3.99,3.97,3.99,16200.0,3.97,3.99,3.97,3.99,16200.0
2009-03-11 10:35:00,3.98,3.98,3.97,3.97,7400.0,3.98,3.98,3.97,3.97,7400.0
2009-03-11 10:40:00,3.96,3.97,3.94,3.95,13400.0,3.96,3.97,3.94,3.95,13400.0
2009-03-11 10:45:00,3.94,3.94,3.93,3.94,5600.0,3.94,3.94,3.93,3.94,5600.0
2009-03-11 10:50:00,3.94,3.94,3.92,3.92,23200.0,3.94,3.94,3.92,3.92,23200.0
2009-03-11 10:55:00,3.92,3.95,3.92,3.95,13600.0,3.92,3.95,3.92,3.95,13600.0
2009-03-11 11:00:00,3.94,3.95,3.93,3.94,7900.0,3.94,3.95,3.93,3.94,7900.0
2009-03-11 11:05:00,3.94,3.94,3.93,3.94,27000.0,3.94,3.94,3.93,3.94,27000.0
2009-03-11 11:10:00,3.93,3.95,3.93,3.95,28900.0,3.93,3.95,3.93,3.95,28900.0
2009-03-11 11:15:00,3.95,3.97,3.94,3.96,33100.0,3.95,3.97,3.94,3.96,33100.0
2009-03-11 11:20:00,3.95,3.96,3.93,3.93,31200.0,3.95,3.96,3.93,3.93,31200.0
2009-03-11 11:25:00,3.93,3.93,3.92,3.93,25000.0,3.93,3.93,3.92,3.93,25000.0
2009-03-11 11:30:00,3.93,3.93,3.88,3.88,98400.0,3.93,3.93,3.88,3.88,98400.0
2009-03-11 11:35:00,3.88,3.92,3.87,3.91,92700.0,3.88,3.92,3.87,3.91,92700.0
2009-03-11 11:40:00,3.91,3.92,3.91,3.92,28800.0,3.91,3.92,3.91,3.92,28800.0
2009-03-11 11:45:00,3.92,3.93,3.9,3.93,27900.0,3.92,3.93,3.9,3.93,27900.0
2009-03-11 11:50:00,3.93,3.93,3.93,3.93,12800.0,3.93,3.93,3.93,3.93,12800.0
2009-03-11 11:55:00,3.92,3.93,3.92,3.92,2000.0,3.92,3.93,3.92,3.92,2000.0
2009-03-11 12:00:00,3.92,3.93,3.92,3.92,15200.0,3.92,3.93,3.92,3.92,15200.0
2009-03-11 12:05:00,3.92,3.92,3.92,3.92,6000.0,3.92,3.92,3.92,3.92,6000.0
2009-03-11 12:10:00,3.92,3.93,3.92,3.93,1500.0,3.92,3.93,3.92,3.93,1500.0
2009-03-11 12:15:00,3.92,3.93,3.9,3.91,38800.0,3.92,3.93,3.9,3.91,38800.0
2009-03-11 12:20:00,3.91,3.91,3.88,3.88,32600.0,3.91,3.91,3.88,3.88,32600.0
2009-03-11 12:25:00,3.88,3.89,3.88,3.89,17900.0,3.88,3.89,3.88,3.89,17900.0
2009-03-11 12:30:00,3.89,3.89,3.88,3.89,29700.0,3.89,3.89,3.88,3.89,29700.0
2009-03-11 12:35:00,3.89,3.92,3.89,3.91,24700.0,3.89,3.92,3.89,3.91,24700.0
2009-03-11 12:40:00,3.9,3.9,3.88,3.88,19500.0,3.9,3.9,3.88,3.88,19500.0
2009-03-11 12:45:00,3.88,3.89,3.88,3.88,8100.0,3.88,3.89,3.88,3.88,8100.0
2009-03-11 12:50:00,3.89,3.89,3.88,3.89,5700.0,3.89,3.89,3.88,3.89,5700.0
2009-03-11 12:55:00,3.89,3.89,3.88,3.89,10400.0,3.89,3.89,3.88,3.89,10400.0
2009-03-11 13:00:00,3.88,3.89,3.88,3.88,6000.0,3.88,3.89,3.88,3.88,6000.0
2009-03-11 13:05:00,3.88,3.89,3.87,3.89,25400.0,3.88,3.89,3.87,3.89,25400.0
2009-03-11 13:10:00,3.88,3.9,3.88,3.9,22000.0,3.88,3.9,3.88,3.9,22000.0
2009-03-11 13:15:00,3.9,3.91,3.9,3.9,10700.0,3.9,3.91,3.9,3.9,10700.0
2009-03-11 13:20:00,3.9,3.91,3.9,3.9,3300.0,3.9,3.91,3.9,3.9,3300.0
2009-03-11 13:25:00,3.9,3.9,3.89,3.89,9700.0,3.9,3.9,3.89,3.89,9700.0
2009-03-11 13:30:00,3.9,3.9,3.89,3.89,4800.0,3.9,3.9,3.89,3.89,4800.0
2009-03-11 13:35:00,3.89,3.9,3.89,3.89,7800.0,3.89,3.9,3.89,3.89,7800.0
2009-03-11 13:40:00,3.9,3.91,3.9,3.9,17400.0,3.9,3.91,3.9,3.9,17400.0
2009-03-11 13:45:00,3.9,3.91,3.9,3.91,29300.0,3.9,3.91,3.9,3.91,29300.0
2009-03-11 13:50:00,3.91,3.91,3.89,3.89,14200.0,3.91,3.91,3.89,3.89,14200.0
2009-03-11 13:55:00,3.89,3.9,3.88,3.88,15800.0,3.89,3.9,3.88,3.88,15800.0
2009-03-11 14:00:00,3.88,3.89,3.88,3.88,12700.0,3.88,3.89,3.88,3.88,12700.0
2009-03-11 14:05:00,3.88,3.88,3.85,3.85,16500.0,3.88,3.88,3.85,3.85,16500.0
2009-03-11 14:10:00,3.85,3.86,3.84,3.84,20500.0,3.85,3.86,3.84,3.84,20500.0
2009-03-11 14:15:00,3.84,3.85,3.82,3.82,32700.0,3.84,3.85,3.82,3.82,32700.0
2009-03-11 14:20:00,3.82,3.82,3.79,3.8,33700.0,3.82,3.82,3.79,3.8,33700.0
2009-03-11 14:25:00,3.8,3.81,3.8,3.8,10600.0,3.8,3.81,3.8,3.8,10600.0
2009-03-11 14:30:00,3.81,3.81,3.8,3.8,8800.0,3.81,3.81,3.8,3.8,8800.0
2009-03-11 14:35:00,3.81,3.81,3.8,3.81,31900.0,3.81,3.81,3.8,3.81,31900.0
2009-03-11 14:40:00,3.8,3.81,3.8,3.8,25100.0,3.8,3.81,3.8,3.8,25100.0
2009-03-11 14:45:00,3.81,3.86,3.8,3.86,53800.0,3.81,3.86,3.8,3.86,53800.0
2009-03-11 14:50:00,3.86,3.89,3.84,3.86,133900.0,3.86,3.89,3.84,3.86,133900.0
2009-03-11 14:55:00,3.85,3.85,3.84,3.84,46900.0,3.85,3.85,3.84,3.84,46900.0
2009-03-11 15:00:00,3.84,3.84,3.83,3.84,25600.0,3.84,3.84,3.83,3.84,25600.0
2009-03-11 15:05:00,3.84,3.87,3.84,3.85,86000.0,3.84,3.87,3.84,3.85,86000.0
2009-03-11 15:10:00,3.86,3.86,3.85,3.86,72800.0,3.86,3.86,3.85,3.86,72800.0
2009-03-11 15:15:00,3.86,3.86,3.85,3.86,16400.0,3.86,3.86,3.85,3.86,16400.0
2009-03-11 15:20:00,3.85,3.86,3.85,3.86,61700.0,3.85,3.86,3.85,3.86,61700.0
2009-03-11 15:25:00,3.85,3.86,3.85,3.85,16200.0,3.85,3.86,3.85,3.85,16200.0
2009-03-11 15:30:00,3.86,3.86,3.83,3.86,76100.0,3.86,3.86,3.83,3.86,76100.0
2009-03-11 15:35:00,3.86,3.86,3.85,3.86,44800.0,3.86,3.86,3.85,3.86,44800.0
2009-03-11 15:40:00,3.86,3.88,3.85,3.87,79000.0,3.86,3.88,3.85,3.87,79000.0
2009-03-11 15:45:00,3.87,3.87,3.85,3.86,71300.0,3.87,3.87,3.85,3.86,71300.0
2009-03-11 15:50:00,3.85,3.86,3.84,3.85,97200.0,3.85,3.86,3.84,3.85,97200.0
2009-03-11 15:55:00,3.85,3.85,3.81,3.82,140000.0,3.85,3.85,3.81,3.82,140000.0
2009-03-12 09:30:00,3.85,3.94,3.8,3.9,23200.0,3.85,3.94,3.8,3.9,23200.0
2009-03-12 09:35:00,3.9,3.93,3.85,3.86,31600.0,3.9,3.93,3.85,3.86,31600.0
2009-03-12 09:40:00,3.86,3.87,3.82,3.85,19300.0,3.86,3.87,3.82,3.85,19300.0
2009-03-12 09:45:00,3.84,3.85,3.81,3.82,22900.0,3.84,3.85,3.81,3.82,22900.0
2009-03-12 09:50:00,3.82,3.82,3.8,3.8,9000.0,3.82,3.82,3.8,3.8,9000.0
2009-03-12 09:55:00,3.81,3.83,3.8,3.82,9600.0,3.81,3.83,3.8,3.82,9600.0
2009-03-12 10:00:00,3.83,3.9,3.83,3.9,45400.0,3.83,3.9,3.83,3.9,45400.0
2009-03-12 10:05:00,3.89,3.93,3.89,3.93,17100.0,3.89,3.93,3.89,3.93,17100.0
2009-03-12 10:10:00,3.92,3.93,3.9,3.92,23100.0,3.92,3.93,3.9,3.92,23100.0
2009-03-12 10:15:00,3.93,3.97,3.92,3.93,40500.0,3.93,3.97,3.92,3.93,40500.0
2009-03-12 10:20:00,3.94,3.98,3.94,3.96,19100.0,3.94,3.98,3.94,3.96,19100.0
2009-03-12 10:25:00,3.96,3.96,3.94,3.95,8400.0,3.96,3.96,3.94,3.95,8400.0
2009-03-12 10:30:00,3.95,3.96,3.94,3.96,11200.0,3.95,3.96,3.94,3.96,11200.0
2009-03-12 10:35:00,3.96,3.96,3.95,3.96,9100.0,3.96,3.96,3.95,3.96,9100.0
2009-03-12 10:40:00,3.95,3.96,3.95,3.96,42300.0,3.95,3.96,3.95,3.96,42300.0
2009-03-12 10:45:00,3.96,3.96,3.94,3.96,31800.0,3.96,3.96,3.94,3.96,31800.0
2009-03-12 10:50:00,3.96,3.97,3.95,3.97,14600.0,3.96,3.97,3.95,3.97,14600.0
2009-03-12 10:55:00,3.96,3.97,3.94,3.95,25400.0,3.96,3.97,3.94,3.95,25400.0
2009-03-12 11:00:00,3.94,3.95,3.94,3.95,14500.0,3.94,3.95,3.94,3.95,14500.0
2009-03-12 11:05:00,3.95,3.95,3.92,3.93,25600.0,3.95,3.95,3.92,3.93,25600.0
2009-03-12 11:10:00,3.93,3.93,3.92,3.93,11400.0,3.93,3.93,3.92,3.93,11400.0
2009-03-12 11:15:00,3.94,3.97,3.94,3.97,72400.0,3.94,3.97,3.94,3.97,72400.0
2009-03-12 11:20:00,3.97,3.97,3.93,3.94,14200.0,3.97,3.97,3.93,3.94,14200.0
2009-03-12 11:25:00,3.94,3.94,3.93,3.94,21200.0,3.94,3.94,3.93,3.94,21200.0
2009-03-12 11:30:00,3.94,3.96,3.94,3.96,15300.0,3.94,3.96,3.94,3.96,15300.0
2009-03-12 11:35:00,3.96,3.98,3.95,3.98,10400.0,3.96,3.98,3.95,3.98,10400.0
2009-03-12 11:40:00,3.98,4.01,3.97,3.99,76800.0,3.98,4.01,3.97,3.99,76800.0
2009-03-12 11:45:00,3.99,4.02,3.97,4.0,118800.0,3.99,4.02,3.97,4.0,118800.0
2009-03-12 11:50:00,4.0,4.04,3.99,4.03,26300.0,4.0,4.04,3.99,4.03,26300.0
2009-03-12 11:55:00,4.04,4.04,4.03,4.03,8200.0,4.04,4.04,4.03,4.03,8200.0
2009-03-12 12:00:00,4.03,4.04,4.02,4.04,21900.0,4.03,4.04,4.02,4.04,21900.0
2009-03-12 12:05:00,4.04,4.09,4.04,4.08,93100.0,4.04,4.09,4.04,4.08,93100.0
2009-03-12 12:10:00,4.08,4.08,4.05,4.06,16700.0,4.08,4.08,4.05,4.06,16700.0
2009-03-12 12:15:00,4.06,4.06,4.04,4.05,19800.0,4.06,4.06,4.04,4.05,19800.0
2009-03-12 12:20:00,4.05,4.06,4.04,4.06,23300.0,4.05,4.06,4.04,4.06,23300.0
2009-03-12 12:25:00,4.05,4.05,4.04,4.05,13300.0,4.05,4.05,4.04,4.05,13300.0
2009-03-12 12:30:00,4.05,4.06,4.04,4.06,16300.0,4.05,4.06,4.04,4.06,16300.0
2009-03-12 12:35:00,4.06,4.06,4.05,4.06,11000.0,4.06,4.06,4.05,4.06,11000.0
2009-03-12 12:40:00,4.07,4.09,4.06,4.09,62600.0,4.07,4.09,4.06,4.09,62600.0
2009-03-12 12:45:00,4.09,4.1,4.07,4.1,36200.0,4.09,4.1,4.07,4.1,36200.0
2009-03-12 12:50:00,4.1,4.1,4.09,4.09,25900.0,4.1,4.1,4.09,4.09,25900.0
2009-03-12 12:55:00,4.1,4.15,4.09,4.15,178500.0,4.1,4.15,4.09,4.15,178500.0
2009-03-12 13:00:00,4.15,4.17,4.15,4.17,32700.0,4.15,4.17,4.15,4.17,32700.0
2009-03-12 13:05:00,4.17,4.17,4.15,4.16,22100.0,4.17,4.17,4.15,4.16,22100.0
2009-03-12 13:10:00,4.17,4.17,4.16,4.16,20800.0,4.17,4.17,4.16,4.16,20800.0
2009-03-12 13:15:00,4.17,4.17,4.15,4.15,11200.0,4.17,4.17,4.15,4.15,11200.0
2009-03-12 13:20:00,4.15,4.16,4.13,4.14,29600.0,4.15,4.16,4.13,4.14,29600.0
2009-03-12 13:25:00,4.14,4.14,4.1,4.1,84300.0,4.14,4.14,4.1,4.1,84300.0
2009-03-12 13:30:00,4.11,4.11,4.1,4.1,4700.0,4.11,4.11,4.1,4.1,4700.0
2009-03-12 13:35:00,4.11,4.11,4.08,4.09,55300.0,4.11,4.11,4.08,4.09,55300.0
2009-03-12 13:40:00,4.09,4.09,4.08,4.09,14300.0,4.09,4.09,4.08,4.09,14300.0
2009-03-12 13:45:00,4.09,4.09,4.08,4.08,13800.0,4.09,4.09,4.08,4.08,13800.0
2009-03-12 13:50:00,4.09,4.09,4.07,4.09,41900.0,4.09,4.09,4.07,4.09,41900.0
2009-03-12 13:55:00,4.08,4.09,4.08,4.09,10900.0,4.08,4.09,4.08,4.09,10900.0
2009-03-12 14:00:00,4.08,4.09,4.06,4.07,18300.0,4.08,4.09,4.06,4.07,18300.0
2009-03-12 14:05:00,4.06,4.07,4.05,4.06,13100.0,4.06,4.07,4.05,4.06,13100.0
2009-03-12 14:10:00,4.05,4.1,4.05,4.1,33100.0,4.05,4.1,4.05,4.1,33100.0
2009-03-12 14:15:00,4.1,4.13,4.09,4.13,39100.0,4.1,4.13,4.09,4.13,39100.0
2009-03-12 14:20:00,4.13,4.13,4.11,4.12,42000.0,4.13,4.13,4.11,4.12,42000.0
2009-03-12 14:25:00,4.12,4.13,4.11,4.12,28700.0,4.12,4.13,4.11,4.12,28700.0
2009-03-12 14:30:00,4.12,4.13,4.11,4.11,21300.0,4.12,4.13,4.11,4.11,21300.0
2009-03-12 14:35:00,4.12,4.13,4.11,4.11,44400.0,4.12,4.13,4.11,4.11,44400.0
2009-03-12 14:40:00,4.12,4.14,4.11,4.14,38000.0,4.12,4.14,4.11,4.14,38000.0
2009-03-12 14:45:00,4.14,4.17,4.13,4.17,23600.0,4.14,4.17,4.13,4.17,23600.0
2009-03-12 14:50:00,4.17,4.18,4.17,4.18,28400.0,4.17,4.18,4.17,4.18,28400.0
2009-03-12 14:55:00,4.18,4.18,4.15,4.16,34700.0,4.18,4.18,4.15,4.16,34700.0
2009-03-12 15:00:00,4.15,4.16,4.14,4.15,19900.0,4.15,4.16,4.14,4.15,19900.0
2009-03-12 15:05:00,4.15,4.16,4.15,4.15,7900.0,4.15,4.16,4.15,4.15,7900.0
2009-03-12 15:10:00,4.16,4.17,4.15,4.16,26100.0,4.16,4.17,4.15,4.16,26100.0
2009-03-12 15:15:00,4.17,4.17,4.16,4.17,15800.0,4.17,4.17,4.16,4.17,15800.0
2009-03-12 15:20:00,4.17,4.17,4.16,4.16,13500.0,4.17,4.17,4.16,4.16,13500.0
2009-03-12 15:25:00,4.17,4.17,4.15,4.16,47600.0,4.17,4.17,4.15,4.16,47600.0
2009-03-12 15:30:00,4.16,4.2,4.15,4.19,160100.0,4.16,4.2,4.15,4.19,160100.0
2009-03-12 15:35:00,4.19,4.2,4.17,4.18,149500.0,4.19,4.2,4.17,4.18,149500.0
2009-03-12 15:40:00,4.18,4.18,4.16,4.17,310200.0,4.18,4.18,4.16,4.17,310200.0
2009-03-12 15:45:00,4.16,4.16,4.12,4.14,327400.0,4.16,4.16,4.12,4.14,327400.0
2009-03-12 15:50:00,4.15,4.16,4.08,4.14,909700.0,4.15,4.16,4.08,4.14,909700.0
2009-03-12 15:55:00,4.14,4.14,4.1,4.12,244700.0,4.14,4.14,4.1,4.12,244700.0
2009-03-13 09:30:00,4.14,4.15,4.08,4.08,16800.0,4.14,4.15,4.08,4.08,16800.0
2009-03-13 09:35:00,4.08,4.12,4.06,4.09,12800.0,4.08,4.12,4.06,4.09,12800.0
2009-03-13 09:40:00,4.1,4.12,4.04,4.04,44500.0,4.1,4.12,4.04,4.04,44500.0
2009-03-13 09:45:00,4.05,4.1,4.05,4.09,9900.0,4.05,4.1,4.05,4.09,9900.0
2009-03-13 09:50:00,4.09,4.09,4.03,4.05,41400.0,4.09,4.09,4.03,4.05,41400.0
2009-03-13 09:55:00,4.06,4.1,4.05,4.1,11900.0,4.06,4.1,4.05,4.1,11900.0
2009-03-13 10:00:00,4.1,4.14,4.1,4.13,23100.0,4.1,4.14,4.1,4.13,23100.0
2009-03-13 10:05:00,4.13,4.15,4.12,4.13,39100.0,4.13,4.15,4.12,4.13,39100.0
2009-03-13 10:10:00,4.13,4.13,4.1,4.12,26100.0,4.13,4.13,4.1,4.12,26100.0
2009-03-13 10:15:00,4.13,4.13,4.12,4.13,5000.0,4.13,4.13,4.12,4.13,5000.0
2009-03-13 10:20:00,4.13,4.13,4.09,4.1,17200.0,4.13,4.13,4.09,4.1,17200.0
2009-03-13 10:25:00,4.09,4.09,4.07,4.07,10100.0,4.09,4.09,4.07,4.07,10100.0
2009-03-13 10:30:00,4.07,4.08,4.07,4.08,10200.0,4.07,4.08,4.07,4.08,10200.0
2009-03-13 10:35:00,4.08,4.08,4.04,4.04,34900.0,4.08,4.08,4.04,4.04,34900.0
2009-03-13 10:40:00,4.05,4.06,4.05,4.06,46700.0,4.05,4.06,4.05,4.06,46700.0
2009-03-13 10:45:00,4.07,4.13,4.07,4.13,27400.0,4.07,4.13,4.07,4.13,27400.0
2009-03-13 10:50:00,4.13,4.14,4.09,4.1,27000.0,4.13,4.14,4.09,4.1,27000.0
2009-03-13 10:55:00,4.1,4.1,4.09,4.09,10500.0,4.1,4.1,4.09,4.09,10500.0
2009-03-13 11:00:00,4.09,4.1,4.09,4.1,3300.0,4.09,4.1,4.09,4.1,3300.0
2009-03-13 11:05:00,4.09,4.1,4.09,4.09,18900.0,4.09,4.1,4.09,4.09,18900.0
2009-03-13 11:10:00,4.09,4.1,4.08,4.08,13400.0,4.09,4.1,4.08,4.08,13400.0
2009-03-13 11:15:00,4.07,4.09,4.07,4.09,10200.0,4.07,4.09,4.07,4.09,10200.0
2009-03-13 11:20:00,4.09,4.1,4.09,4.1,10000.0,4.09,4.1,4.09,4.1,10000.0
2009-03-13 11:25:00,4.09,4.1,4.09,4.09,54600.0,4.09,4.1,4.09,4.09,54600.0
2009-03-13 11:30:00,4.09,4.1,4.09,4.09,3100.0,4.09,4.1,4.09,4.09,3100.0
2009-03-13 11:35:00,4.09,4.1,4.09,4.09,11700.0,4.09,4.1,4.09,4.09,11700.0
2009-03-13 11:40:00,4.1,4.1,4.09,4.09,8500.0,4.1,4.1,4.09,4.09,8500.0
2009-03-13 11:45:00,4.1,4.1,4.09,4.09,34700.0,4.1,4.1,4.09,4.09,34700.0
2009-03-13 11:50:00,4.1,4.1,4.09,4.1,3100.0,4.1,4.1,4.09,4.1,3100.0
2009-03-13 11:55:00,4.1,4.1,4.09,4.09,4600.0,4.1,4.1,4.09,4.09,4600.0
2009-03-13 12:00:00,4.09,4.1,4.09,4.1,900.0,4.09,4.1,4.09,4.1,900.0
2009-03-13 12:05:00,4.1,4.1,4.09,4.1,3700.0,4.1,4.1,4.09,4.1,3700.0
2009-03-13 12:10:00,4.1,4.1,4.09,4.1,3200.0,4.1,4.1,4.09,4.1,3200.0
2009-03-13 12:15:00,4.1,4.1,4.09,4.1,8200.0,4.1,4.1,4.09,4.1,8200.0
2009-03-13 12:20:00,4.1,4.1,4.09,4.1,5200.0,4.1,4.1,4.09,4.1,5200.0
2009-03-13 12:25:00,4.1,4.1,4.09,4.09,2000.0,4.1,4.1,4.09,4.09,2000.0
2009-03-13 12:30:00,4.1,4.1,4.09,4.1,900.0,4.1,4.1,4.09,4.1,900.0
2009-03-13 12:35:00,4.1,4.11,4.09,4.11,24000.0,4.1,4.11,4.09,4.11,24000.0
2009-03-13 12:40:00,4.11,4.12,4.1,4.11,36300.0,4.11,4.12,4.1,4.11,36300.0
2009-03-13 12:45:00,4.12,4.15,4.12,4.14,46400.0,4.12,4.15,4.12,4.14,46400.0
2009-03-13 12:50:00,4.14,4.15,4.1,4.1,55500.0,4.14,4.15,4.1,4.1,55500.0
2009-03-13 12:55:00,4.1,4.12,4.1,4.12,13900.0,4.1,4.12,4.1,4.12,13900.0
2009-03-13 13:00:00,4.12,4.12,4.12,4.12,8800.0,4.12,4.12,4.12,4.12,8800.0
2009-03-13 13:05:00,4.12,4.12,4.11,4.11,29200.0,4.12,4.12,4.11,4.11,29200.0
2009-03-13 13:10:00,4.12,4.12,4.11,4.12,2500.0,4.12,4.12,4.11,4.12,2500.0
2009-03-13 13:15:00,4.12,4.12,4.11,4.11,3700.0,4.12,4.12,4.11,4.11,3700.0
2009-03-13 13:20:00,4.11,4.12,4.1,4.11,35400.0,4.11,4.12,4.1,4.11,35400.0
2009-03-13 13:25:00,4.11,4.11,4.1,4.1,4600.0,4.11,4.11,4.1,4.1,4600.0
2009-03-13 13:30:00,4.11,4.11,4.1,4.11,2300.0,4.11,4.11,4.1,4.11,2300.0
2009-03-13 13:35:00,4.1,4.1,4.1,4.1,1000.0,4.1,4.1,4.1,4.1,1000.0
2009-03-13 13:40:00,4.11,4.11,4.1,4.11,2500.0,4.11,4.11,4.1,4.11,2500.0
2009-03-13 13:45:00,4.11,4.11,4.1,4.11,1400.0,4.11,4.11,4.1,4.11,1400.0
2009-03-13 13:50:00,4.11,4.11,4.1,4.1,9500.0,4.11,4.11,4.1,4.1,9500.0
2009-03-13 13:55:00,4.11,4.11,4.07,4.08,66200.0,4.11,4.11,4.07,4.08,66200.0
2009-03-13 14:00:00,4.08,4.1,4.05,4.06,214400.0,4.08,4.1,4.05,4.06,214400.0
2009-03-13 14:05:00,4.07,4.07,4.06,4.07,16100.0,4.07,4.07,4.06,4.07,16100.0
2009-03-13 14:10:00,4.07,4.08,4.06,4.07,17800.0,4.07,4.08,4.06,4.07,17800.0
2009-03-13 14:15:00,4.08,4.08,4.07,4.08,11300.0,4.08,4.08,4.07,4.08,11300.0
2009-03-13 14:20:00,4.07,4.08,4.07,4.08,5400.0,4.07,4.08,4.07,4.08,5400.0
2009-03-13 14:25:00,4.07,4.07,4.07,4.07,12500.0,4.07,4.07,4.07,4.07,12500.0
2009-03-13 14:30:00,4.07,4.08,4.07,4.08,20500.0,4.07,4.08,4.07,4.08,20500.0
2009-03-13 14:35:00,4.08,4.08,4.07,4.07,19400.0,4.08,4.08,4.07,4.07,19400.0
2009-03-13 14:40:00,4.07,4.08,4.07,4.08,8200.0,4.07,4.08,4.07,4.08,8200.0
2009-03-13 14:45:00,4.07,4.08,4.07,4.08,18200.0,4.07,4.08,4.07,4.08,18200.0
2009-03-13 14:50:00,4.08,4.08,4.07,4.08,76300.0,4.08,4.08,4.07,4.08,76300.0
2009-03-13 14:55:00,4.08,4.08,4.07,4.08,11200.0,4.08,4.08,4.07,4.08,11200.0
2009-03-13 15:00:00,4.08,4.08,4.07,4.08,12800.0,4.08,4.08,4.07,4.08,12800.0
2009-03-13 15:05:00,4.08,4.09,4.07,4.09,37800.0,4.08,4.09,4.07,4.09,37800.0
2009-03-13 15:10:00,4.09,4.09,4.08,4.09,20300.0,4.09,4.09,4.08,4.09,20300.0
2009-03-13 15:15:00,4.09,4.09,4.08,4.08,15700.0,4.09,4.09,4.08,4.08,15700.0
2009-03-13 15:20:00,4.09,4.09,4.08,4.08,26200.0,4.09,4.09,4.08,4.08,26200.0
2009-03-13 15:25:00,4.09,4.11,4.09,4.11,36600.0,4.09,4.11,4.09,4.11,36600.0
2009-03-13 15:30:00,4.11,4.11,4.1,4.1,19100.0,4.11,4.11,4.1,4.1,19100.0
2009-03-13 15:35:00,4.1,4.11,4.08,4.09,29000.0,4.1,4.11,4.08,4.09,29000.0
2009-03-13 15:40:00,4.1,4.12,4.09,4.11,50000.0,4.1,4.12,4.09,4.11,50000.0
2009-03-13 15:45:00,4.11,4.13,4.1,4.11,88900.0,4.11,4.13,4.1,4.11,88900.0
2009-03-13 15:50:00,4.1,4.12,4.09,4.11,46500.0,4.1,4.12,4.09,4.11,46500.0
2009-03-13 15:55:00,4.12,4.13,4.1,4.11,48500.0,4.12,4.13,4.1,4.11,48500.0
2009-03-16 09:30:00,4.14,4.17,4.1,4.17,16700.0,4.14,4.17,4.1,4.17,16700.0
2009-03-16 09:35:00,4.17,4.19,4.17,4.19,12900.0,4.17,4.19,4.17,4.19,12900.0
2009-03-16 09:40:00,4.19,4.19,4.17,4.18,11000.0,4.19,4.19,4.17,4.18,11000.0
2009-03-16 09:45:00,4.17,4.18,4.12,4.13,27400.0,4.17,4.18,4.12,4.13,27400.0
2009-03-16 09:50:00,4.14,4.14,4.11,4.13,15000.0,4.14,4.14,4.11,4.13,15000.0
2009-03-16 09:55:00,4.14,4.14,4.11,4.13,9000.0,4.14,4.14,4.11,4.13,9000.0
2009-03-16 10:00:00,4.12,4.13,4.1,4.11,21100.0,4.12,4.13,4.1,4.11,21100.0
2009-03-16 10:05:00,4.1,4.1,4.07,4.08,17700.0,4.1,4.1,4.07,4.08,17700.0
2009-03-16 10:10:00,4.08,4.1,4.05,4.06,17300.0,4.08,4.1,4.05,4.06,17300.0
2009-03-16 10:15:00,4.05,4.07,4.04,4.07,10500.0,4.05,4.07,4.04,4.07,10500.0
2009-03-16 10:20:00,4.06,4.09,4.05,4.08,28800.0,4.06,4.09,4.05,4.08,28800.0
2009-03-16 10:25:00,4.09,4.09,4.06,4.06,11900.0,4.09,4.09,4.06,4.06,11900.0
2009-03-16 10:30:00,4.06,4.09,4.06,4.08,16000.0,4.06,4.09,4.06,4.08,16000.0
2009-03-16 10:35:00,4.08,4.11,4.07,4.1,72800.0,4.08,4.11,4.07,4.1,72800.0
2009-03-16 10:40:00,4.11,4.11,4.09,4.1,15700.0,4.11,4.11,4.09,4.1,15700.0
2009-03-16 10:45:00,4.1,4.1,4.09,4.09,7200.0,4.1,4.1,4.09,4.09,7200.0
2009-03-16 10:50:00,4.09,4.1,4.09,4.09,11500.0,4.09,4.1,4.09,4.09,11500.0
2009-03-16 10:55:00,4.09,4.1,4.09,4.1,6100.0,4.09,4.1,4.09,4.1,6100.0
2009-03-16 11:00:00,4.1,4.1,4.09,4.1,3700.0,4.1,4.1,4.09,4.1,3700.0
2009-03-16 11:05:00,4.1,4.1,4.09,4.1,9900.0,4.1,4.1,4.09,4.1,9900.0
2009-03-16 11:10:00,4.1,4.1,4.09,4.09,7100.0,4.1,4.1,4.09,4.09,7100.0
2009-03-16 11:15:00,4.1,4.12,4.09,4.11,17900.0,4.1,4.12,4.09,4.11,17900.0
2009-03-16 11:20:00,4.11,4.15,4.11,4.14,13600.0,4.11,4.15,4.11,4.14,13600.0
2009-03-16 11:25:00,4.15,4.17,4.14,4.16,25500.0,4.15,4.17,4.14,4.16,25500.0
2009-03-16 11:30:00,4.15,4.16,4.14,4.15,15400.0,4.15,4.16,4.14,4.15,15400.0
2009-03-16 11:35:00,4.15,4.15,4.14,4.15,4400.0,4.15,4.15,4.14,4.15,4400.0
2009-03-16 11:40:00,4.15,4.15,4.14,4.14,3900.0,4.15,4.15,4.14,4.14,3900.0
2009-03-16 11:45:00,4.14,4.15,4.12,4.12,16000.0,4.14,4.15,4.12,4.12,16000.0
2009-03-16 11:50:00,4.13,4.13,4.12,4.13,2000.0,4.13,4.13,4.12,4.13,2000.0
2009-03-16 11:55:00,4.13,4.15,4.13,4.14,33000.0,4.13,4.15,4.13,4.14,33000.0
2009-03-16 12:00:00,4.14,4.14,4.13,4.13,2100.0,4.14,4.14,4.13,4.13,2100.0
2009-03-16 12:05:00,4.14,4.16,4.14,4.16,11400.0,4.14,4.16,4.14,4.16,11400.0
2009-03-16 12:10:00,4.16,4.17,4.15,4.17,23200.0,4.16,4.17,4.15,4.17,23200.0
2009-03-16 12:15:00,4.16,4.17,4.16,4.17,12300.0,4.16,4.17,4.16,4.17,12300.0
2009-03-16 12:20:00,4.16,4.17,4.16,4.17,2700.0,4.16,4.17,4.16,4.17,2700.0
2009-03-16 12:25:00,4.17,4.17,4.16,4.17,7500.0,4.17,4.17,4.16,4.17,7500.0
2009-03-16 12:30:00,4.17,4.17,4.16,4.16,3800.0,4.17,4.17,4.16,4.16,3800.0
2009-03-16 12:35:00,4.17,4.2,4.16,4.2,26700.0,4.17,4.2,4.16,4.2,26700.0
2009-03-16 12:40:00,4.2,4.2,4.19,4.19,17600.0,4.2,4.2,4.19,4.19,17600.0
2009-03-16 12:45:00,4.19,4.2,4.19,4.19,5200.0,4.19,4.2,4.19,4.19,5200.0
2009-03-16 12:50:00,4.2,4.2,4.19,4.2,13500.0,4.2,4.2,4.19,4.2,13500.0
2009-03-16 12:55:00,4.2,4.21,4.19,4.21,19600.0,4.2,4.21,4.19,4.21,19600.0
2009-03-16 13:00:00,4.21,4.21,4.2,4.2,8200.0,4.21,4.21,4.2,4.2,8200.0
2009-03-16 13:05:00,4.21,4.21,4.19,4.2,17100.0,4.21,4.21,4.19,4.2,17100.0
2009-03-16 13:10:00,4.2,4.2,4.19,4.2,10900.0,4.2,4.2,4.19,4.2,10900.0
2009-03-16 13:15:00,4.2,4.2,4.19,4.2,9000.0,4.2,4.2,4.19,4.2,9000.0
2009-03-16 13:20:00,4.19,4.2,4.19,4.19,10200.0,4.19,4.2,4.19,4.19,10200.0
2009-03-16 13:25:00,4.19,4.2,4.19,4.19,8800.0,4.19,4.2,4.19,4.19,8800.0
2009-03-16 13:30:00,4.2,4.2,4.19,4.19,29700.0,4.2,4.2,4.19,4.19,29700.0
2009-03-16 13:35:00,4.19,4.2,4.19,4.19,11400.0,4.19,4.2,4.19,4.19,11400.0
2009-03-16 13:40:00,4.19,4.2,4.19,4.2,8100.0,4.19,4.2,4.19,4.2,8100.0
2009-03-16 13:45:00,4.19,4.2,4.19,4.19,9800.0,4.19,4.2,4.19,4.19,9800.0
2009-03-16 13:50:00,4.19,4.2,4.19,4.2,12400.0,4.19,4.2,4.19,4.2,12400.0
2009-03-16 13:55:00,4.19,4.2,4.16,4.16,14500.0,4.19,4.2,4.16,4.16,14500.0
2009-03-16 14:00:00,4.16,4.17,4.16,4.16,5500.0,4.16,4.17,4.16,4.16,5500.0
2009-03-16 14:05:00,4.16,4.17,4.15,4.16,11900.0,4.16,4.17,4.15,4.16,11900.0
2009-03-16 14:10:00,4.16,4.16,4.15,4.16,8200.0,4.16,4.16,4.15,4.16,8200.0
2009-03-16 14:15:00,4.15,4.16,4.15,4.15,7400.0,4.15,4.16,4.15,4.15,7400.0
2009-03-16 14:20:00,4.16,4.16,4.11,4.11,34100.0,4.16,4.16,4.11,4.11,34100.0
2009-03-16 14:25:00,4.11,4.12,4.1,4.1,16700.0,4.11,4.12,4.1,4.1,16700.0
2009-03-16 14:30:00,4.1,4.11,4.09,4.1,14300.0,4.1,4.11,4.09,4.1,14300.0
2009-03-16 14:35:00,4.1,4.12,4.1,4.12,27400.0,4.1,4.12,4.1,4.12,27400.0
2009-03-16 14:40:00,4.11,4.13,4.11,4.11,31000.0,4.11,4.13,4.11,4.11,31000.0
2009-03-16 14:45:00,4.1,4.11,4.1,4.1,8800.0,4.1,4.11,4.1,4.1,8800.0
2009-03-16 14:50:00,4.1,4.11,4.09,4.1,33400.0,4.1,4.11,4.09,4.1,33400.0
2009-03-16 14:55:00,4.09,4.11,4.07,4.08,23700.0,4.09,4.11,4.07,4.08,23700.0
2009-03-16 15:00:00,4.08,4.08,4.06,4.06,31500.0,4.08,4.08,4.06,4.06,31500.0
2009-03-16 15:05:00,4.06,4.07,4.04,4.06,32700.0,4.06,4.07,4.04,4.06,32700.0
2009-03-16 15:10:00,4.07,4.07,4.05,4.05,29700.0,4.07,4.07,4.05,4.05,29700.0
2009-03-16 15:15:00,4.05,4.07,4.04,4.07,41500.0,4.05,4.07,4.04,4.07,41500.0
2009-03-16 15:20:00,4.06,4.07,4.06,4.07,30400.0,4.06,4.07,4.06,4.07,30400.0
2009-03-16 15:25:00,4.07,4.07,4.05,4.06,21000.0,4.07,4.07,4.05,4.06,21000.0
2009-03-16 15:30:00,4.05,4.06,4.05,4.06,27200.0,4.05,4.06,4.05,4.06,27200.0
2009-03-16 15:35:00,4.06,4.07,4.04,4.04,58300.0,4.06,4.07,4.04,4.04,58300.0
2009-03-16 15:40:00,4.04,4.04,4.03,4.03,39500.0,4.04,4.04,4.03,4.03,39500.0
2009-03-16 15:45:00,4.03,4.06,4.03,4.05,72400.0,4.03,4.06,4.03,4.05,72400.0
2009-03-16 15:50:00,4.05,4.05,4.03,4.04,63500.0,4.05,4.05,4.03,4.04,63500.0
2009-03-16 15:55:00,4.04,4.05,4.03,4.04,87700.0,4.04,4.05,4.03,4.04,87700.0
2009-03-17 09:30:00,4.05,4.14,4.01,4.09,21400.0,4.05,4.14,4.01,4.09,21400.0
2009-03-17 09:35:00,4.08,4.09,4.06,4.08,4400.0,4.08,4.09,4.06,4.08,4400.0
2009-03-17 09:40:00,4.09,4.09,4.05,4.05,5000.0,4.09,4.09,4.05,4.05,5000.0
2009-03-17 09:45:00,4.05,4.06,4.05,4.06,2000.0,4.05,4.06,4.05,4.06,2000.0
2009-03-17 09:50:00,4.06,4.08,4.06,4.07,20600.0,4.06,4.08,4.06,4.07,20600.0
2009-03-17 09:55:00,4.07,4.09,4.07,4.07,7600.0,4.07,4.09,4.07,4.07,7600.0
2009-03-17 10:00:00,4.07,4.08,4.07,4.08,2900.0,4.07,4.08,4.07,4.08,2900.0
2009-03-17 10:05:00,4.07,4.07,4.05,4.05,600.0,4.07,4.07,4.05,4.05,600.0
2009-03-17 10:10:00,4.06,4.06,4.04,4.04,50500.0,4.06,4.06,4.04,4.04,50500.0
2009-03-17 10:15:00,4.04,4.07,4.04,4.06,9100.0,4.04,4.07,4.04,4.06,9100.0
2009-03-17 10:20:00,4.07,4.08,4.07,4.07,10500.0,4.07,4.08,4.07,4.07,10500.0
2009-03-17 10:25:00,4.07,4.07,4.04,4.04,8400.0,4.07,4.07,4.04,4.04,8400.0
2009-03-17 10:30:00,4.04,4.04,4.03,4.04,4800.0,4.04,4.04,4.03,4.04,4800.0
2009-03-17 10:35:00,4.03,4.04,4.03,4.03,2700.0,4.03,4.04,4.03,4.03,2700.0
2009-03-17 10:40:00,4.04,4.06,4.04,4.05,22800.0,4.04,4.06,4.04,4.05,22800.0
2009-03-17 10:45:00,4.06,4.08,4.06,4.08,7800.0,4.06,4.08,4.06,4.08,7800.0
2009-03-17 10:50:00,4.08,4.09,4.08,4.09,500.0,4.08,4.09,4.08,4.09,500.0
2009-03-17 10:55:00,4.08,4.09,4.08,4.08,7000.0,4.08,4.09,4.08,4.08,7000.0
2009-03-17 11:00:00,4.08,4.08,4.07,4.07,5500.0,4.08,4.08,4.07,4.07,5500.0
2009-03-17 11:05:00,4.06,4.08,4.06,4.07,13000.0,4.06,4.08,4.06,4.07,13000.0
2009-03-17 11:10:00,4.08,4.08,4.07,4.08,4300.0,4.08,4.08,4.07,4.08,4300.0
2009-03-17 11:15:00,4.08,4.08,4.08,4.08,200.0,4.08,4.08,4.08,4.08,200.0
2009-03-17 11:20:00,4.08,4.08,4.07,4.07,7800.0,4.08,4.08,4.07,4.07,7800.0
2009-03-17 11:25:00,4.07,4.08,4.05,4.06,7100.0,4.07,4.08,4.05,4.06,7100.0
2009-03-17 11:30:00,4.06,4.06,4.04,4.05,9800.0,4.06,4.06,4.04,4.05,9800.0
2009-03-17 11:35:00,4.05,4.05,4.04,4.05,1600.0,4.05,4.05,4.04,4.05,1600.0
2009-03-17 11:40:00,4.05,4.05,4.05,4.05,3600.0,4.05,4.05,4.05,4.05,3600.0
2009-03-17 11:45:00,4.04,4.05,4.04,4.04,1200.0,4.04,4.05,4.04,4.04,1200.0
2009-03-17 11:50:00,4.05,4.05,4.04,4.05,3900.0,4.05,4.05,4.04,4.05,3900.0
2009-03-17 11:55:00,4.05,4.05,4.04,4.05,1500.0,4.05,4.05,4.04,4.05,1500.0
2009-03-17 12:00:00,4.04,4.05,4.04,4.05,2200.0,4.04,4.05,4.04,4.05,2200.0
2009-03-17 12:05:00,4.05,4.05,4.04,4.05,2400.0,4.05,4.05,4.04,4.05,2400.0
2009-03-17 12:10:00,4.04,4.05,4.04,4.04,1900.0,4.04,4.05,4.04,4.04,1900.0
2009-03-17 12:15:00,4.04,4.05,4.04,4.05,12800.0,4.04,4.05,4.04,4.05,12800.0
2009-03-17 12:20:00,4.05,4.05,4.04,4.04,2100.0,4.05,4.05,4.04,4.04,2100.0
2009-03-17 12:25:00,4.05,4.05,4.05,4.05,4300.0,4.05,4.05,4.05,4.05,4300.0
2009-03-17 12:30:00,4.05,4.06,4.05,4.06,4400.0,4.05,4.06,4.05,4.06,4400.0
2009-03-17 12:35:00,4.05,4.06,4.05,4.06,900.0,4.05,4.06,4.05,4.06,900.0
2009-03-17 12:40:00,4.06,4.06,4.06,4.06,4300.0,4.06,4.06,4.06,4.06,4300.0
2009-03-17 12:45:00,4.06,4.06,4.06,4.06,4900.0,4.06,4.06,4.06,4.06,4900.0
2009-03-17 12:50:00,4.06,4.06,4.06,4.06,1300.0,4.06,4.06,4.06,4.06,1300.0
2009-03-17 12:55:00,4.06,4.06,4.05,4.06,1200.0,4.06,4.06,4.05,4.06,1200.0
2009-03-17 13:00:00,4.06,4.06,4.05,4.06,2200.0,4.06,4.06,4.05,4.06,2200.0
2009-03-17 13:05:00,4.06,4.06,4.05,4.06,1500.0,4.06,4.06,4.05,4.06,1500.0
2009-03-17 13:10:00,4.06,4.06,4.05,4.06,3800.0,4.06,4.06,4.05,4.06,3800.0
2009-03-17 13:15:00,4.06,4.06,4.05,4.05,6700.0,4.06,4.06,4.05,4.05,6700.0
2009-03-17 13:20:00,4.06,4.08,4.06,4.08,19300.0,4.06,4.08,4.06,4.08,19300.0
2009-03-17 13:25:00,4.08,4.08,4.07,4.08,3500.0,4.08,4.08,4.07,4.08,3500.0
2009-03-17 13:30:00,4.08,4.1,4.08,4.1,8300.0,4.08,4.1,4.08,4.1,8300.0
2009-03-17 13:35:00,4.11,4.11,4.1,4.1,500.0,4.11,4.11,4.1,4.1,500.0
2009-03-17 13:40:00,4.1,4.11,4.1,4.1,3200.0,4.1,4.11,4.1,4.1,3200.0
2009-03-17 13:45:00,4.11,4.12,4.11,4.12,11000.0,4.11,4.12,4.11,4.12,11000.0
2009-03-17 13:50:00,4.12,4.12,4.11,4.11,4500.0,4.12,4.12,4.11,4.11,4500.0
2009-03-17 13:55:00,4.1,4.1,4.09,4.09,4800.0,4.1,4.1,4.09,4.09,4800.0
2009-03-17 14:00:00,4.1,4.1,4.09,4.09,2100.0,4.1,4.1,4.09,4.09,2100.0
2009-03-17 14:05:00,4.1,4.1,4.09,4.09,55400.0,4.1,4.1,4.09,4.09,55400.0
2009-03-17 14:10:00,4.09,4.1,4.09,4.1,10500.0,4.09,4.1,4.09,4.1,10500.0
2009-03-17 14:15:00,4.09,4.1,4.09,4.1,1100.0,4.09,4.1,4.09,4.1,1100.0
2009-03-17 14:20:00,4.1,4.1,4.09,4.1,1800.0,4.1,4.1,4.09,4.1,1800.0
2009-03-17 14:25:00,4.09,4.11,4.09,4.1,28100.0,4.09,4.11,4.09,4.1,28100.0
2009-03-17 14:30:00,4.1,4.11,4.1,4.1,4700.0,4.1,4.11,4.1,4.1,4700.0
2009-03-17 14:35:00,4.11,4.11,4.1,4.1,3600.0,4.11,4.11,4.1,4.1,3600.0
2009-03-17 14:40:00,4.11,4.11,4.1,4.1,15500.0,4.11,4.11,4.1,4.1,15500.0
2009-03-17 14:45:00,4.11,4.15,4.11,4.13,68900.0,4.11,4.15,4.11,4.13,68900.0
2009-03-17 14:50:00,4.13,4.14,4.13,4.14,4800.0,4.13,4.14,4.13,4.14,4800.0
2009-03-17 14:55:00,4.14,4.14,4.13,4.13,13100.0,4.14,4.14,4.13,4.13,13100.0
2009-03-17 15:00:00,4.14,4.16,4.13,4.16,33700.0,4.14,4.16,4.13,4.16,33700.0
2009-03-17 15:05:00,4.16,4.18,4.15,4.18,14600.0,4.16,4.18,4.15,4.18,14600.0
2009-03-17 15:10:00,4.18,4.18,4.17,4.18,17000.0,4.18,4.18,4.17,4.18,17000.0
2009-03-17 15:15:00,4.18,4.18,4.16,4.17,51800.0,4.18,4.18,4.16,4.17,51800.0
2009-03-17 15:20:00,4.16,4.18,4.16,4.18,19800.0,4.16,4.18,4.16,4.18,19800.0
2009-03-17 15:25:00,4.18,4.18,4.16,4.17,30500.0,4.18,4.18,4.16,4.17,30500.0
2009-03-17 15:30:00,4.16,4.17,4.16,4.16,14500.0,4.16,4.17,4.16,4.16,14500.0
2009-03-17 15:35:00,4.17,4.17,4.16,4.17,23700.0,4.17,4.17,4.16,4.17,23700.0
2009-03-17 15:40:00,4.17,4.17,4.16,4.17,15300.0,4.17,4.17,4.16,4.17,15300.0
2009-03-17 15:45:00,4.17,4.18,4.16,4.18,29600.0,4.17,4.18,4.16,4.18,29600.0
2009-03-17 15:50:00,4.18,4.19,4.17,4.18,39600.0,4.18,4.19,4.17,4.18,39600.0
2009-03-17 15:55:00,4.19,4.23,4.18,4.22,79900.0,4.19,4.23,4.18,4.22,79900.0
2009-03-18 09:30:00,4.2,4.2,4.17,4.2,17400.0,4.2,4.2,4.17,4.2,17400.0
2009-03-18 09:35:00,4.18,4.21,4.18,4.2,14400.0,4.18,4.21,4.18,4.2,14400.0
2009-03-18 09:40:00,4.2,4.22,4.2,4.22,11600.0,4.2,4.22,4.2,4.22,11600.0
2009-03-18 09:45:00,4.21,4.22,4.21,4.21,400.0,4.21,4.22,4.21,4.21,400.0
2009-03-18 09:50:00,4.21,4.22,4.21,4.22,1600.0,4.21,4.22,4.21,4.22,1600.0
2009-03-18 09:55:00,4.22,4.22,4.22,4.22,1700.0,4.22,4.22,4.22,4.22,1700.0
2009-03-18 10:00:00,4.22,4.24,4.22,4.23,15100.0,4.22,4.24,4.22,4.23,15100.0
2009-03-18 10:05:00,4.24,4.24,4.22,4.22,10500.0,4.24,4.24,4.22,4.22,10500.0
2009-03-18 10:10:00,4.22,4.22,4.21,4.21,15100.0,4.22,4.22,4.21,4.21,15100.0
2009-03-18 10:15:00,4.21,4.22,4.21,4.21,1200.0,4.21,4.22,4.21,4.21,1200.0
2009-03-18 10:20:00,4.21,4.22,4.2,4.2,14600.0,4.21,4.22,4.2,4.2,14600.0
2009-03-18 10:25:00,4.2,4.2,4.2,4.2,1100.0,4.2,4.2,4.2,4.2,1100.0
2009-03-18 10:30:00,4.2,4.2,4.2,4.2,5300.0,4.2,4.2,4.2,4.2,5300.0
2009-03-18 10:35:00,4.2,4.2,4.17,4.17,11900.0,4.2,4.2,4.17,4.17,11900.0
2009-03-18 10:40:00,4.17,4.17,4.16,4.16,7300.0,4.17,4.17,4.16,4.16,7300.0
2009-03-18 10:45:00,4.17,4.18,4.17,4.17,6100.0,4.17,4.18,4.17,4.17,6100.0
2009-03-18 10:50:00,4.17,4.18,4.17,4.18,700.0,4.17,4.18,4.17,4.18,700.0
2009-03-18 10:55:00,4.18,4.21,4.18,4.21,8200.0,4.18,4.21,4.18,4.21,8200.0
2009-03-18 11:00:00,4.2,4.21,4.2,4.2,9200.0,4.2,4.21,4.2,4.2,9200.0
2009-03-18 11:05:00,4.2,4.22,4.2,4.21,18200.0,4.2,4.22,4.2,4.21,18200.0
2009-03-18 11:10:00,4.21,4.22,4.21,4.21,4500.0,4.21,4.22,4.21,4.21,4500.0
2009-03-18 11:15:00,4.22,4.22,4.2,4.21,18100.0,4.22,4.22,4.2,4.21,18100.0
2009-03-18 11:20:00,4.21,4.22,4.2,4.2,8800.0,4.21,4.22,4.2,4.2,8800.0
2009-03-18 11:25:00,4.21,4.21,4.2,4.2,1400.0,4.21,4.21,4.2,4.2,1400.0
2009-03-18 11:30:00,4.21,4.21,4.2,4.2,2200.0,4.21,4.21,4.2,4.2,2200.0
2009-03-18 11:35:00,4.2,4.21,4.2,4.21,8300.0,4.2,4.21,4.2,4.21,8300.0
2009-03-18 11:40:00,4.21,4.21,4.2,4.21,1100.0,4.21,4.21,4.2,4.21,1100.0
2009-03-18 11:45:00,4.22,4.22,4.21,4.21,4800.0,4.22,4.22,4.21,4.21,4800.0
2009-03-18 11:50:00,4.22,4.22,4.21,4.22,2300.0,4.22,4.22,4.21,4.22,2300.0
2009-03-18 11:55:00,4.23,4.23,4.22,4.22,10200.0,4.23,4.23,4.22,4.22,10200.0
2009-03-18 12:00:00,4.22,4.24,4.22,4.24,24300.0,4.22,4.24,4.22,4.24,24300.0
2009-03-18 12:05:00,4.23,4.24,4.23,4.23,2600.0,4.23,4.24,4.23,4.23,2600.0
2009-03-18 12:10:00,4.23,4.24,4.23,4.24,1800.0,4.23,4.24,4.23,4.24,1800.0
2009-03-18 12:15:00,4.23,4.24,4.23,4.24,400.0,4.23,4.24,4.23,4.24,400.0
2009-03-18 12:20:00,4.24,4.24,4.23,4.24,1700.0,4.24,4.24,4.23,4.24,1700.0
2009-03-18 12:25:00,4.23,4.25,4.23,4.25,5100.0,4.23,4.25,4.23,4.25,5100.0
2009-03-18 12:30:00,4.25,4.25,4.23,4.24,20600.0,4.25,4.25,4.23,4.24,20600.0
2009-03-18 12:35:00,4.24,4.24,4.23,4.24,12100.0,4.24,4.24,4.23,4.24,12100.0
2009-03-18 12:40:00,4.24,4.24,4.23,4.24,1700.0,4.24,4.24,4.23,4.24,1700.0
2009-03-18 12:45:00,4.24,4.24,4.23,4.24,4700.0,4.24,4.24,4.23,4.24,4700.0
2009-03-18 12:50:00,4.24,4.25,4.24,4.25,2600.0,4.24,4.25,4.24,4.25,2600.0
2009-03-18 12:55:00,4.24,4.25,4.24,4.24,1800.0,4.24,4.25,4.24,4.24,1800.0
2009-03-18 13:00:00,4.25,4.25,4.24,4.24,21300.0,4.25,4.25,4.24,4.24,21300.0
2009-03-18 13:05:00,4.24,4.25,4.24,4.24,1500.0,4.24,4.25,4.24,4.24,1500.0
2009-03-18 13:10:00,4.24,4.24,4.23,4.24,13000.0,4.24,4.24,4.23,4.24,13000.0
2009-03-18 13:15:00,4.23,4.23,4.23,4.23,200.0,4.23,4.23,4.23,4.23,200.0
2009-03-18 13:20:00,4.24,4.24,4.23,4.23,900.0,4.24,4.24,4.23,4.23,900.0
2009-03-18 13:25:00,4.23,4.23,4.23,4.23,1200.0,4.23,4.23,4.23,4.23,1200.0
2009-03-18 13:30:00,4.23,4.24,4.23,4.23,800.0,4.23,4.24,4.23,4.23,800.0
2009-03-18 13:35:00,4.23,4.24,4.23,4.23,1800.0,4.23,4.24,4.23,4.23,1800.0
2009-03-18 13:40:00,4.24,4.25,4.23,4.25,18700.0,4.24,4.25,4.23,4.25,18700.0
2009-03-18 13:45:00,4.25,4.25,4.24,4.25,2400.0,4.25,4.25,4.24,4.25,2400.0
2009-03-18 13:50:00,4.25,4.25,4.24,4.25,1000.0,4.25,4.25,4.24,4.25,1000.0
2009-03-18 13:55:00,4.24,4.26,4.24,4.25,41400.0,4.24,4.26,4.24,4.25,41400.0
2009-03-18 14:00:00,4.25,4.25,4.24,4.25,6100.0,4.25,4.25,4.24,4.25,6100.0
2009-03-18 14:05:00,4.25,4.26,4.25,4.26,7000.0,4.25,4.26,4.25,4.26,7000.0
2009-03-18 14:10:00,4.25,4.27,4.25,4.26,23000.0,4.25,4.27,4.25,4.26,23000.0
2009-03-18 14:15:00,4.27,4.29,4.25,4.28,52400.0,4.27,4.29,4.25,4.28,52400.0
2009-03-18 14:20:00,4.28,4.34,4.28,4.33,17600.0,4.28,4.34,4.28,4.33,17600.0
2009-03-18 14:25:00,4.34,4.35,4.3,4.32,35000.0,4.34,4.35,4.3,4.32,35000.0
2009-03-18 14:30:00,4.32,4.36,4.32,4.33,24700.0,4.32,4.36,4.32,4.33,24700.0
2009-03-18 14:35:00,4.34,4.34,4.33,4.33,17200.0,4.34,4.34,4.33,4.33,17200.0
2009-03-18 14:40:00,4.34,4.36,4.33,4.36,13800.0,4.34,4.36,4.33,4.36,13800.0
2009-03-18 14:45:00,4.36,4.38,4.34,4.38,20800.0,4.36,4.38,4.34,4.38,20800.0
2009-03-18 14:50:00,4.38,4.38,4.36,4.38,26800.0,4.38,4.38,4.36,4.38,26800.0
2009-03-18 14:55:00,4.37,4.38,4.36,4.37,24500.0,4.37,4.38,4.36,4.37,24500.0
2009-03-18 15:00:00,4.37,4.37,4.34,4.34,16900.0,4.37,4.37,4.34,4.34,16900.0
2009-03-18 15:05:00,4.33,4.34,4.32,4.33,16100.0,4.33,4.34,4.32,4.33,16100.0
2009-03-18 15:10:00,4.34,4.35,4.33,4.35,22800.0,4.34,4.35,4.33,4.35,22800.0
2009-03-18 15:15:00,4.35,4.36,4.34,4.34,46200.0,4.35,4.36,4.34,4.34,46200.0
2009-03-18 15:20:00,4.33,4.33,4.27,4.29,30000.0,4.33,4.33,4.27,4.29,30000.0
2009-03-18 15:25:00,4.3,4.31,4.29,4.3,23300.0,4.3,4.31,4.29,4.3,23300.0
2009-03-18 15:30:00,4.3,4.31,4.28,4.28,46700.0,4.3,4.31,4.28,4.28,46700.0
2009-03-18 15:35:00,4.29,4.32,4.28,4.3,77800.0,4.29,4.32,4.28,4.3,77800.0
2009-03-18 15:40:00,4.3,4.3,4.28,4.29,38500.0,4.3,4.3,4.28,4.29,38500.0
2009-03-18 15:45:00,4.29,4.34,4.28,4.32,65300.0,4.29,4.34,4.28,4.32,65300.0
2009-03-18 15:50:00,4.33,4.38,4.32,4.35,124000.0,4.33,4.38,4.32,4.35,124000.0
2009-03-18 15:55:00,4.36,4.39,4.35,4.39,104100.0,4.36,4.39,4.35,4.39,104100.0
2009-03-19 09:30:00,4.4,4.4,4.31,4.32,24200.0,4.4,4.4,4.31,4.32,24200.0
2009-03-19 09:35:00,4.32,4.37,4.32,4.37,9300.0,4.32,4.37,4.32,4.37,9300.0
2009-03-19 09:40:00,4.38,4.38,4.36,4.37,19400.0,4.38,4.38,4.36,4.37,19400.0
2009-03-19 09:45:00,4.36,4.37,4.35,4.37,5200.0,4.36,4.37,4.35,4.37,5200.0
2009-03-19 09:50:00,4.37,4.37,4.29,4.29,17600.0,4.37,4.37,4.29,4.29,17600.0
2009-03-19 09:55:00,4.29,4.3,4.28,4.3,8300.0,4.29,4.3,4.28,4.3,8300.0
2009-03-19 10:00:00,4.3,4.3,4.26,4.27,8200.0,4.3,4.3,4.26,4.27,8200.0
2009-03-19 10:05:00,4.27,4.28,4.23,4.23,38400.0,4.27,4.28,4.23,4.23,38400.0
2009-03-19 10:10:00,4.23,4.26,4.21,4.26,56100.0,4.23,4.26,4.21,4.26,56100.0
2009-03-19 10:15:00,4.26,4.27,4.2,4.21,35900.0,4.26,4.27,4.2,4.21,35900.0
2009-03-19 10:20:00,4.21,4.22,4.2,4.22,12600.0,4.21,4.22,4.2,4.22,12600.0
2009-03-19 10:25:00,4.22,4.22,4.21,4.21,7400.0,4.22,4.22,4.21,4.21,7400.0
2009-03-19 10:30:00,4.21,4.22,4.21,4.21,9200.0,4.21,4.22,4.21,4.21,9200.0
2009-03-19 10:35:00,4.22,4.23,4.21,4.23,6700.0,4.22,4.23,4.21,4.23,6700.0
2009-03-19 10:40:00,4.22,4.23,4.22,4.23,6300.0,4.22,4.23,4.22,4.23,6300.0
2009-03-19 10:45:00,4.22,4.23,4.22,4.22,4700.0,4.22,4.23,4.22,4.22,4700.0
2009-03-19 10:50:00,4.22,4.23,4.22,4.23,4500.0,4.22,4.23,4.22,4.23,4500.0
2009-03-19 10:55:00,4.22,4.24,4.22,4.23,18500.0,4.22,4.24,4.22,4.23,18500.0
2009-03-19 11:00:00,4.23,4.26,4.23,4.25,29000.0,4.23,4.26,4.23,4.25,29000.0
2009-03-19 11:05:00,4.25,4.26,4.24,4.24,28100.0,4.25,4.26,4.24,4.24,28100.0
2009-03-19 11:10:00,4.24,4.25,4.24,4.24,14800.0,4.24,4.25,4.24,4.24,14800.0
2009-03-19 11:15:00,4.24,4.25,4.24,4.25,14000.0,4.24,4.25,4.24,4.25,14000.0
2009-03-19 11:20:00,4.24,4.26,4.24,4.26,9600.0,4.24,4.26,4.24,4.26,9600.0
2009-03-19 11:25:00,4.25,4.26,4.23,4.24,15800.0,4.25,4.26,4.23,4.24,15800.0
2009-03-19 11:30:00,4.23,4.23,4.22,4.23,5200.0,4.23,4.23,4.22,4.23,5200.0
2009-03-19 11:35:00,4.22,4.24,4.22,4.24,8200.0,4.22,4.24,4.22,4.24,8200.0
2009-03-19 11:40:00,4.23,4.24,4.23,4.23,10300.0,4.23,4.24,4.23,4.23,10300.0
2009-03-19 11:45:00,4.24,4.24,4.23,4.23,20500.0,4.24,4.24,4.23,4.23,20500.0
2009-03-19 11:50:00,4.23,4.23,4.22,4.23,18000.0,4.23,4.23,4.22,4.23,18000.0
2009-03-19 11:55:00,4.22,4.23,4.2,4.21,62700.0,4.22,4.23,4.2,4.21,62700.0
2009-03-19 12:00:00,4.2,4.21,4.2,4.21,2400.0,4.2,4.21,4.2,4.21,2400.0
2009-03-19 12:05:00,4.21,4.21,4.2,4.2,1900.0,4.21,4.21,4.2,4.2,1900.0
2009-03-19 12:10:00,4.2,4.21,4.2,4.21,6600.0,4.2,4.21,4.2,4.21,6600.0
2009-03-19 12:15:00,4.2,4.21,4.16,4.17,64800.0,4.2,4.21,4.16,4.17,64800.0
2009-03-19 12:20:00,4.17,4.21,4.17,4.2,51400.0,4.17,4.21,4.17,4.2,51400.0
2009-03-19 12:25:00,4.21,4.23,4.21,4.23,27500.0,4.21,4.23,4.21,4.23,27500.0
2009-03-19 12:30:00,4.23,4.25,4.23,4.24,30800.0,4.23,4.25,4.23,4.24,30800.0
2009-03-19 12:35:00,4.25,4.25,4.24,4.24,7700.0,4.25,4.25,4.24,4.24,7700.0
2009-03-19 12:40:00,4.24,4.25,4.24,4.24,7300.0,4.24,4.25,4.24,4.24,7300.0
2009-03-19 12:45:00,4.25,4.25,4.24,4.25,7500.0,4.25,4.25,4.24,4.25,7500.0
2009-03-19 12:50:00,4.24,4.25,4.24,4.24,4100.0,4.24,4.25,4.24,4.24,4100.0
2009-03-19 12:55:00,4.25,4.25,4.24,4.24,4400.0,4.25,4.25,4.24,4.24,4400.0
2009-03-19 13:00:00,4.25,4.25,4.24,4.24,3900.0,4.25,4.25,4.24,4.24,3900.0
2009-03-19 13:05:00,4.25,4.25,4.24,4.25,20600.0,4.25,4.25,4.24,4.25,20600.0
2009-03-19 13:10:00,4.24,4.26,4.24,4.25,16700.0,4.24,4.26,4.24,4.25,16700.0
2009-03-19 13:15:00,4.26,4.27,4.25,4.27,42000.0,4.26,4.27,4.25,4.27,42000.0
2009-03-19 13:20:00,4.27,4.3,4.26,4.26,29500.0,4.27,4.3,4.26,4.26,29500.0
2009-03-19 13:25:00,4.26,4.27,4.26,4.27,16700.0,4.26,4.27,4.26,4.27,16700.0
2009-03-19 13:30:00,4.27,4.27,4.26,4.26,4300.0,4.27,4.27,4.26,4.26,4300.0
2009-03-19 13:35:00,4.26,4.26,4.25,4.25,12700.0,4.26,4.26,4.25,4.25,12700.0
2009-03-19 13:40:00,4.26,4.27,4.25,4.26,9200.0,4.26,4.27,4.25,4.26,9200.0
2009-03-19 13:45:00,4.26,4.29,4.26,4.28,18700.0,4.26,4.29,4.26,4.28,18700.0
2009-03-19 13:50:00,4.28,4.3,4.28,4.3,10200.0,4.28,4.3,4.28,4.3,10200.0
2009-03-19 13:55:00,4.3,4.3,4.28,4.29,10100.0,4.3,4.3,4.28,4.29,10100.0
2009-03-19 14:00:00,4.28,4.29,4.28,4.29,2800.0,4.28,4.29,4.28,4.29,2800.0
2009-03-19 14:05:00,4.29,4.29,4.28,4.28,8100.0,4.29,4.29,4.28,4.28,8100.0
2009-03-19 14:10:00,4.29,4.29,4.28,4.29,6400.0,4.29,4.29,4.28,4.29,6400.0
2009-03-19 14:15:00,4.28,4.28,4.26,4.26,5200.0,4.28,4.28,4.26,4.26,5200.0
2009-03-19 14:20:00,4.26,4.26,4.24,4.26,21700.0,4.26,4.26,4.24,4.26,21700.0
2009-03-19 14:25:00,4.25,4.27,4.25,4.27,15600.0,4.25,4.27,4.25,4.27,15600.0
2009-03-19 14:30:00,4.27,4.27,4.26,4.26,13800.0,4.27,4.27,4.26,4.26,13800.0
2009-03-19 14:35:00,4.27,4.27,4.26,4.27,9700.0,4.27,4.27,4.26,4.27,9700.0
2009-03-19 14:40:00,4.27,4.27,4.25,4.26,90500.0,4.27,4.27,4.25,4.26,90500.0
2009-03-19 14:45:00,4.26,4.26,4.24,4.24,107200.0,4.26,4.26,4.24,4.24,107200.0
2009-03-19 14:50:00,4.24,4.25,4.22,4.22,165000.0,4.24,4.25,4.22,4.22,165000.0
2009-03-19 14:55:00,4.22,4.22,4.2,4.2,59600.0,4.22,4.22,4.2,4.2,59600.0
2009-03-19 15:00:00,4.2,4.21,4.19,4.2,43200.0,4.2,4.21,4.19,4.2,43200.0
2009-03-19 15:05:00,4.2,4.21,4.19,4.2,17900.0,4.2,4.21,4.19,4.2,17900.0
2009-03-19 15:10:00,4.2,4.2,4.19,4.2,18200.0,4.2,4.2,4.19,4.2,18200.0
2009-03-19 15:15:00,4.2,4.2,4.19,4.2,10700.0,4.2,4.2,4.19,4.2,10700.0
2009-03-19 15:20:00,4.2,4.2,4.19,4.19,13500.0,4.2,4.2,4.19,4.19,13500.0
2009-03-19 15:25:00,4.2,4.2,4.19,4.2,15300.0,4.2,4.2,4.19,4.2,15300.0
2009-03-19 15:30:00,4.2,4.21,4.19,4.2,77800.0,4.2,4.21,4.19,4.2,77800.0
2009-03-19 15:35:00,4.2,4.21,4.19,4.19,69800.0,4.2,4.21,4.19,4.19,69800.0
2009-03-19 15:40:00,4.2,4.2,4.19,4.2,25300.0,4.2,4.2,4.19,4.2,25300.0
2009-03-19 15:45:00,4.2,4.21,4.17,4.19,115000.0,4.2,4.21,4.17,4.19,115000.0
2009-03-19 15:50:00,4.2,4.2,4.19,4.2,51200.0,4.2,4.2,4.19,4.2,51200.0
2009-03-19 15:55:00,4.19,4.21,4.17,4.2,123600.0,4.19,4.21,4.17,4.2,123600.0
2009-03-20 09:30:00,4.16,4.18,4.16,4.18,150400.0,4.16,4.18,4.16,4.18,150400.0
2009-03-20 09:35:00,4.17,4.18,4.17,4.17,4900.0,4.17,4.18,4.17,4.17,4900.0
2009-03-20 09:40:00,4.17,4.17,4.08,4.1,32100.0,4.17,4.17,4.08,4.1,32100.0
2009-03-20 09:45:00,4.1,4.11,4.1,4.11,65400.0,4.1,4.11,4.1,4.11,65400.0
2009-03-20 09:50:00,4.11,4.15,4.1,4.13,76900.0,4.11,4.15,4.1,4.13,76900.0
2009-03-20 09:55:00,4.13,4.13,4.11,4.11,12900.0,4.13,4.13,4.11,4.11,12900.0
2009-03-20 10:00:00,4.12,4.12,4.08,4.08,11300.0,4.12,4.12,4.08,4.08,11300.0
2009-03-20 10:05:00,4.08,4.08,4.04,4.05,262900.0,4.08,4.08,4.04,4.05,262900.0
2009-03-20 10:10:00,4.04,4.05,4.02,4.03,22900.0,4.04,4.05,4.02,4.03,22900.0
2009-03-20 10:15:00,4.03,4.03,4.0,4.0,43700.0,4.03,4.03,4.0,4.0,43700.0
2009-03-20 10:20:00,4.0,4.0,3.96,3.97,121700.0,4.0,4.0,3.96,3.97,121700.0
2009-03-20 10:25:00,3.96,3.98,3.95,3.96,56100.0,3.96,3.98,3.95,3.96,56100.0
2009-03-20 10:30:00,3.96,4.01,3.96,4.01,83300.0,3.96,4.01,3.96,4.01,83300.0
2009-03-20 10:35:00,4.01,4.01,3.99,4.0,29900.0,4.01,4.01,3.99,4.0,29900.0
2009-03-20 10:40:00,3.99,4.03,3.99,4.0,183600.0,3.99,4.03,3.99,4.0,183600.0
2009-03-20 10:45:00,4.0,4.0,3.99,4.0,30700.0,4.0,4.0,3.99,4.0,30700.0
2009-03-20 10:50:00,4.0,4.0,3.99,4.0,65200.0,4.0,4.0,3.99,4.0,65200.0
2009-03-20 10:55:00,4.0,4.0,3.99,4.0,35000.0,4.0,4.0,3.99,4.0,35000.0
2009-03-20 11:00:00,4.0,4.0,3.98,3.99,49000.0,4.0,4.0,3.98,3.99,49000.0
2009-03-20 11:05:00,3.98,3.98,3.95,3.97,34500.0,3.98,3.98,3.95,3.97,34500.0
2009-03-20 11:10:00,3.97,3.97,3.96,3.97,13300.0,3.97,3.97,3.96,3.97,13300.0
2009-03-20 11:15:00,3.97,3.97,3.96,3.97,3700.0,3.97,3.97,3.96,3.97,3700.0
2009-03-20 11:20:00,3.96,3.97,3.96,3.96,11900.0,3.96,3.97,3.96,3.96,11900.0
2009-03-20 11:25:00,3.96,3.96,3.92,3.92,44500.0,3.96,3.96,3.92,3.92,44500.0
2009-03-20 11:30:00,3.92,3.95,3.91,3.94,38600.0,3.92,3.95,3.91,3.94,38600.0
2009-03-20 11:35:00,3.94,3.94,3.93,3.94,12300.0,3.94,3.94,3.93,3.94,12300.0
2009-03-20 11:40:00,3.94,3.95,3.93,3.94,29400.0,3.94,3.95,3.93,3.94,29400.0
2009-03-20 11:45:00,3.95,3.95,3.91,3.92,28200.0,3.95,3.95,3.91,3.92,28200.0
2009-03-20 11:50:00,3.91,3.92,3.9,3.91,32600.0,3.91,3.92,3.9,3.91,32600.0
2009-03-20 11:55:00,3.91,3.91,3.9,3.91,8700.0,3.91,3.91,3.9,3.91,8700.0
2009-03-20 12:00:00,3.91,3.91,3.9,3.9,6700.0,3.91,3.91,3.9,3.9,6700.0
2009-03-20 12:05:00,3.91,3.97,3.91,3.97,96000.0,3.91,3.97,3.91,3.97,96000.0
2009-03-20 12:10:00,3.97,3.99,3.96,3.99,21700.0,3.97,3.99,3.96,3.99,21700.0
2009-03-20 12:15:00,3.99,3.99,3.98,3.99,6600.0,3.99,3.99,3.98,3.99,6600.0
2009-03-20 12:20:00,3.99,3.99,3.98,3.99,19600.0,3.99,3.99,3.98,3.99,19600.0
2009-03-20 12:25:00,3.99,3.99,3.97,3.97,7100.0,3.99,3.99,3.97,3.97,7100.0
2009-03-20 12:30:00,3.98,3.98,3.97,3.98,4600.0,3.98,3.98,3.97,3.98,4600.0
2009-03-20 12:35:00,3.98,4.01,3.97,4.01,123800.0,3.98,4.01,3.97,4.01,123800.0
2009-03-20 12:40:00,4.01,4.03,4.0,4.02,79900.0,4.01,4.03,4.0,4.02,79900.0
2009-03-20 12:45:00,4.02,4.02,4.01,4.02,2900.0,4.02,4.02,4.01,4.02,2900.0
2009-03-20 12:50:00,4.01,4.03,4.0,4.03,237500.0,4.01,4.03,4.0,4.03,237500.0
2009-03-20 12:55:00,4.03,4.03,4.01,4.02,138600.0,4.03,4.03,4.01,4.02,138600.0
2009-03-20 13:00:00,4.02,4.02,4.01,4.02,3300.0,4.02,4.02,4.01,4.02,3300.0
2009-03-20 13:05:00,4.01,4.02,4.01,4.02,34600.0,4.01,4.02,4.01,4.02,34600.0
2009-03-20 13:10:00,4.02,4.02,4.0,4.01,50000.0,4.02,4.02,4.0,4.01,50000.0
2009-03-20 13:15:00,4.01,4.01,4.0,4.0,7800.0,4.01,4.01,4.0,4.0,7800.0
2009-03-20 13:20:00,3.99,4.0,3.97,3.98,6600.0,3.99,4.0,3.97,3.98,6600.0
2009-03-20 13:25:00,3.98,3.99,3.97,3.99,9500.0,3.98,3.99,3.97,3.99,9500.0
2009-03-20 13:30:00,3.98,4.0,3.98,4.0,18500.0,3.98,4.0,3.98,4.0,18500.0
2009-03-20 13:35:00,4.0,4.0,3.98,3.98,11800.0,4.0,4.0,3.98,3.98,11800.0
2009-03-20 13:40:00,3.98,3.98,3.97,3.98,16100.0,3.98,3.98,3.97,3.98,16100.0
2009-03-20 13:45:00,3.98,3.98,3.95,3.95,30300.0,3.98,3.98,3.95,3.95,30300.0
2009-03-20 13:50:00,3.95,3.96,3.95,3.95,7700.0,3.95,3.96,3.95,3.95,7700.0
2009-03-20 13:55:00,3.95,3.96,3.95,3.96,22600.0,3.95,3.96,3.95,3.96,22600.0
2009-03-20 14:00:00,3.96,3.96,3.95,3.96,6300.0,3.96,3.96,3.95,3.96,6300.0
2009-03-20 14:05:00,3.96,3.96,3.95,3.95,13300.0,3.96,3.96,3.95,3.95,13300.0
2009-03-20 14:10:00,3.95,3.99,3.95,3.98,68600.0,3.95,3.99,3.95,3.98,68600.0
2009-03-20 14:15:00,3.98,3.98,3.98,3.98,6000.0,3.98,3.98,3.98,3.98,6000.0
2009-03-20 14:20:00,3.98,4.01,3.98,3.99,145600.0,3.98,4.01,3.98,3.99,145600.0
2009-03-20 14:25:00,3.99,4.0,3.98,3.99,35100.0,3.99,4.0,3.98,3.99,35100.0
2009-03-20 14:30:00,3.99,3.99,3.97,3.97,18600.0,3.99,3.99,3.97,3.97,18600.0
2009-03-20 14:35:00,3.96,3.97,3.96,3.97,8500.0,3.96,3.97,3.96,3.97,8500.0
2009-03-20 14:40:00,3.97,3.97,3.95,3.96,11100.0,3.97,3.97,3.95,3.96,11100.0
2009-03-20 14:45:00,3.96,3.97,3.95,3.96,14800.0,3.96,3.97,3.95,3.96,14800.0
2009-03-20 14:50:00,3.97,3.98,3.95,3.97,37300.0,3.97,3.98,3.95,3.97,37300.0
2009-03-20 14:55:00,3.96,3.96,3.94,3.96,34600.0,3.96,3.96,3.94,3.96,34600.0
2009-03-20 15:00:00,3.96,3.97,3.96,3.97,8500.0,3.96,3.97,3.96,3.97,8500.0
2009-03-20 15:05:00,3.97,3.97,3.96,3.97,11300.0,3.97,3.97,3.96,3.97,11300.0
2009-03-20 15:10:00,3.97,3.98,3.97,3.98,25000.0,3.97,3.98,3.97,3.98,25000.0
2009-03-20 15:15:00,3.97,3.98,3.97,3.98,14500.0,3.97,3.98,3.97,3.98,14500.0
2009-03-20 15:20:00,3.98,3.99,3.97,3.99,26400.0,3.98,3.99,3.97,3.99,26400.0
2009-03-20 15:25:00,3.99,4.0,3.98,4.0,37300.0,3.99,4.0,3.98,4.0,37300.0
2009-03-20 15:30:00,4.0,4.01,3.99,4.01,59000.0,4.0,4.01,3.99,4.01,59000.0
2009-03-20 15:35:00,4.01,4.01,3.99,3.99,32500.0,4.01,4.01,3.99,3.99,32500.0
2009-03-20 15:40:00,4.0,4.01,3.99,4.01,65500.0,4.0,4.01,3.99,4.01,65500.0
2009-03-20 15:45:00,4.01,4.01,3.99,3.99,84000.0,4.01,4.01,3.99,3.99,84000.0
2009-03-20 15:50:00,3.99,3.99,3.95,3.97,190600.0,3.99,3.99,3.95,3.97,190600.0
2009-03-20 15:55:00,3.96,3.98,3.93,3.93,259600.0,3.96,3.98,3.93,3.93,259600.0
2009-03-23 09:30:00,4.02,4.05,3.92,4.0,23900.0,4.02,4.05,3.92,4.0,23900.0
2009-03-23 09:35:00,4.01,4.02,3.98,4.01,21100.0,4.01,4.02,3.98,4.01,21100.0
2009-03-23 09:40:00,4.01,4.04,4.01,4.01,18100.0,4.01,4.04,4.01,4.01,18100.0
2009-03-23 09:45:00,4.02,4.06,4.02,4.05,44100.0,4.02,4.06,4.02,4.05,44100.0
2009-03-23 09:50:00,4.05,4.07,4.05,4.07,17400.0,4.05,4.07,4.05,4.07,17400.0
2009-03-23 09:55:00,4.08,4.09,4.05,4.07,87900.0,4.08,4.09,4.05,4.07,87900.0
2009-03-23 10:00:00,4.08,4.11,4.08,4.1,49300.0,4.08,4.11,4.08,4.1,49300.0
2009-03-23 10:05:00,4.1,4.13,4.1,4.1,35500.0,4.1,4.13,4.1,4.1,35500.0
2009-03-23 10:10:00,4.1,4.1,4.09,4.09,15400.0,4.1,4.1,4.09,4.09,15400.0
2009-03-23 10:15:00,4.09,4.1,4.08,4.1,51200.0,4.09,4.1,4.08,4.1,51200.0
2009-03-23 10:20:00,4.1,4.11,4.1,4.1,49900.0,4.1,4.11,4.1,4.1,49900.0
2009-03-23 10:25:00,4.1,4.12,4.1,4.12,24900.0,4.1,4.12,4.1,4.12,24900.0
2009-03-23 10:30:00,4.12,4.14,4.11,4.13,29600.0,4.12,4.14,4.11,4.13,29600.0
2009-03-23 10:35:00,4.13,4.15,4.13,4.15,33900.0,4.13,4.15,4.13,4.15,33900.0
2009-03-23 10:40:00,4.15,4.15,4.11,4.13,40400.0,4.15,4.15,4.11,4.13,40400.0
2009-03-23 10:45:00,4.13,4.13,4.12,4.12,9500.0,4.13,4.13,4.12,4.12,9500.0
2009-03-23 10:50:00,4.12,4.13,4.12,4.13,26700.0,4.12,4.13,4.12,4.13,26700.0
2009-03-23 10:55:00,4.13,4.14,4.12,4.13,27500.0,4.13,4.14,4.12,4.13,27500.0
2009-03-23 11:00:00,4.13,4.13,4.12,4.12,18400.0,4.13,4.13,4.12,4.12,18400.0
2009-03-23 11:05:00,4.13,4.13,4.12,4.12,9900.0,4.13,4.13,4.12,4.12,9900.0
2009-03-23 11:10:00,4.12,4.13,4.11,4.12,30100.0,4.12,4.13,4.11,4.12,30100.0
2009-03-23 11:15:00,4.12,4.12,4.12,4.12,18200.0,4.12,4.12,4.12,4.12,18200.0
2009-03-23 11:20:00,4.12,4.13,4.11,4.12,21800.0,4.12,4.13,4.11,4.12,21800.0
2009-03-23 11:25:00,4.12,4.12,4.11,4.11,12100.0,4.12,4.12,4.11,4.11,12100.0
2009-03-23 11:30:00,4.12,4.13,4.11,4.11,13200.0,4.12,4.13,4.11,4.11,13200.0
2009-03-23 11:35:00,4.12,4.13,4.11,4.12,15900.0,4.12,4.13,4.11,4.12,15900.0
2009-03-23 11:40:00,4.12,4.13,4.11,4.13,13200.0,4.12,4.13,4.11,4.13,13200.0
2009-03-23 11:45:00,4.13,4.14,4.12,4.12,31200.0,4.13,4.14,4.12,4.12,31200.0
2009-03-23 11:50:00,4.13,4.15,4.13,4.14,30300.0,4.13,4.15,4.13,4.14,30300.0
2009-03-23 11:55:00,4.14,4.15,4.14,4.14,28800.0,4.14,4.15,4.14,4.14,28800.0
2009-03-23 12:00:00,4.14,4.14,4.13,4.14,25300.0,4.14,4.14,4.13,4.14,25300.0
2009-03-23 12:05:00,4.14,4.14,4.14,4.14,6200.0,4.14,4.14,4.14,4.14,6200.0
2009-03-23 12:10:00,4.14,4.15,4.13,4.13,16400.0,4.14,4.15,4.13,4.13,16400.0
2009-03-23 12:15:00,4.14,4.14,4.13,4.14,28500.0,4.14,4.14,4.13,4.14,28500.0
2009-03-23 12:20:00,4.14,4.14,4.12,4.13,17900.0,4.14,4.14,4.12,4.13,17900.0
2009-03-23 12:25:00,4.13,4.14,4.13,4.13,19000.0,4.13,4.14,4.13,4.13,19000.0
2009-03-23 12:30:00,4.13,4.13,4.13,4.13,10800.0,4.13,4.13,4.13,4.13,10800.0
2009-03-23 12:35:00,4.13,4.14,4.13,4.13,25000.0,4.13,4.14,4.13,4.13,25000.0
2009-03-23 12:40:00,4.13,4.13,4.13,4.13,16900.0,4.13,4.13,4.13,4.13,16900.0
2009-03-23 12:45:00,4.13,4.13,4.12,4.13,9700.0,4.13,4.13,4.12,4.13,9700.0
2009-03-23 12:50:00,4.13,4.13,4.11,4.13,29400.0,4.13,4.13,4.11,4.13,29400.0
2009-03-23 12:55:00,4.13,4.13,4.11,4.11,16200.0,4.13,4.13,4.11,4.11,16200.0
2009-03-23 13:00:00,4.12,4.12,4.1,4.1,16700.0,4.12,4.12,4.1,4.1,16700.0
2009-03-23 13:05:00,4.11,4.11,4.1,4.11,7300.0,4.11,4.11,4.1,4.11,7300.0
2009-03-23 13:10:00,4.11,4.11,4.11,4.11,13000.0,4.11,4.11,4.11,4.11,13000.0
2009-03-23 13:15:00,4.11,4.12,4.1,4.12,42400.0,4.11,4.12,4.1,4.12,42400.0
2009-03-23 13:20:00,4.11,4.12,4.09,4.09,29400.0,4.11,4.12,4.09,4.09,29400.0
2009-03-23 13:25:00,4.08,4.09,4.08,4.08,4900.0,4.08,4.09,4.08,4.08,4900.0
2009-03-23 13:30:00,4.09,4.09,4.08,4.09,13300.0,4.09,4.09,4.08,4.09,13300.0
2009-03-23 13:35:00,4.09,4.09,4.08,4.09,9900.0,4.09,4.09,4.08,4.09,9900.0
2009-03-23 13:40:00,4.09,4.09,4.08,4.09,22100.0,4.09,4.09,4.08,4.09,22100.0
2009-03-23 13:45:00,4.09,4.09,4.08,4.09,36500.0,4.09,4.09,4.08,4.09,36500.0
2009-03-23 13:50:00,4.09,4.1,4.09,4.1,33700.0,4.09,4.1,4.09,4.1,33700.0
2009-03-23 13:55:00,4.09,4.1,4.09,4.1,11600.0,4.09,4.1,4.09,4.1,11600.0
2009-03-23 14:00:00,4.1,4.12,4.1,4.12,33400.0,4.1,4.12,4.1,4.12,33400.0
2009-03-23 14:05:00,4.12,4.14,4.11,4.13,47700.0,4.12,4.14,4.11,4.13,47700.0
2009-03-23 14:10:00,4.12,4.13,4.11,4.12,51000.0,4.12,4.13,4.11,4.12,51000.0
2009-03-23 14:15:00,4.12,4.13,4.11,4.12,11400.0,4.12,4.13,4.11,4.12,11400.0
2009-03-23 14:20:00,4.12,4.13,4.11,4.12,32100.0,4.12,4.13,4.11,4.12,32100.0
2009-03-23 14:25:00,4.12,4.14,4.11,4.14,35400.0,4.12,4.14,4.11,4.14,35400.0
2009-03-23 14:30:00,4.14,4.15,4.13,4.14,22000.0,4.14,4.15,4.13,4.14,22000.0
2009-03-23 14:35:00,4.14,4.15,4.14,4.14,22600.0,4.14,4.15,4.14,4.14,22600.0
2009-03-23 14:40:00,4.15,4.15,4.14,4.15,8600.0,4.15,4.15,4.14,4.15,8600.0
2009-03-23 14:45:00,4.14,4.17,4.14,4.17,50100.0,4.14,4.17,4.14,4.17,50100.0
2009-03-23 14:50:00,4.17,4.18,4.16,4.18,49300.0,4.17,4.18,4.16,4.18,49300.0
2009-03-23 14:55:00,4.18,4.19,4.18,4.18,28700.0,4.18,4.19,4.18,4.18,28700.0
2009-03-23 15:00:00,4.18,4.18,4.17,4.18,37200.0,4.18,4.18,4.17,4.18,37200.0
2009-03-23 15:05:00,4.17,4.18,4.17,4.18,10400.0,4.17,4.18,4.17,4.18,10400.0
2009-03-23 15:10:00,4.18,4.18,4.17,4.17,13100.0,4.18,4.18,4.17,4.17,13100.0
2009-03-23 15:15:00,4.18,4.19,4.17,4.18,80800.0,4.18,4.19,4.17,4.18,80800.0
2009-03-23 15:20:00,4.19,4.2,4.18,4.19,41800.0,4.19,4.2,4.18,4.19,41800.0
2009-03-23 15:25:00,4.2,4.2,4.19,4.19,23000.0,4.2,4.2,4.19,4.19,23000.0
2009-03-23 15:30:00,4.19,4.2,4.19,4.2,17600.0,4.19,4.2,4.19,4.2,17600.0
2009-03-23 15:35:00,4.2,4.2,4.19,4.19,48000.0,4.2,4.2,4.19,4.19,48000.0
2009-03-23 15:40:00,4.2,4.23,4.19,4.23,87400.0,4.2,4.23,4.19,4.23,87400.0
2009-03-23 15:45:00,4.23,4.23,4.21,4.23,79600.0,4.23,4.23,4.21,4.23,79600.0
2009-03-23 15:50:00,4.23,4.26,4.22,4.25,107400.0,4.23,4.26,4.22,4.25,107400.0
2009-03-23 15:55:00,4.26,4.26,4.23,4.26,133200.0,4.26,4.26,4.23,4.26,133200.0
2009-03-24 09:30:00,4.22,4.23,4.2,4.22,34800.0,4.22,4.23,4.2,4.22,34800.0
2009-03-24 09:35:00,4.22,4.22,4.2,4.21,29800.0,4.22,4.22,4.2,4.21,29800.0
2009-03-24 09:40:00,4.21,4.22,4.2,4.21,11700.0,4.21,4.22,4.2,4.21,11700.0
2009-03-24 09:45:00,4.2,4.2,4.16,4.17,27100.0,4.2,4.2,4.16,4.17,27100.0
2009-03-24 09:50:00,4.18,4.19,4.17,4.18,6800.0,4.18,4.19,4.17,4.18,6800.0
2009-03-24 09:55:00,4.18,4.2,4.18,4.2,21000.0,4.18,4.2,4.18,4.2,21000.0
2009-03-24 10:00:00,4.21,4.23,4.21,4.21,31300.0,4.21,4.23,4.21,4.21,31300.0
2009-03-24 10:05:00,4.22,4.22,4.2,4.21,12300.0,4.22,4.22,4.2,4.21,12300.0
2009-03-24 10:10:00,4.21,4.21,4.19,4.19,13100.0,4.21,4.21,4.19,4.19,13100.0
2009-03-24 10:15:00,4.19,4.2,4.19,4.2,7000.0,4.19,4.2,4.19,4.2,7000.0
2009-03-24 10:20:00,4.2,4.2,4.19,4.2,3600.0,4.2,4.2,4.19,4.2,3600.0
2009-03-24 10:25:00,4.2,4.2,4.18,4.18,20600.0,4.2,4.2,4.18,4.18,20600.0
2009-03-24 10:30:00,4.18,4.18,4.16,4.17,11600.0,4.18,4.18,4.16,4.17,11600.0
2009-03-24 10:35:00,4.17,4.18,4.16,4.17,15100.0,4.17,4.18,4.16,4.17,15100.0
2009-03-24 10:40:00,4.17,4.18,4.17,4.17,2900.0,4.17,4.18,4.17,4.17,2900.0
2009-03-24 10:45:00,4.17,4.17,4.13,4.13,24700.0,4.17,4.17,4.13,4.13,24700.0
2009-03-24 10:50:00,4.13,4.17,4.13,4.17,20700.0,4.13,4.17,4.13,4.17,20700.0
2009-03-24 10:55:00,4.17,4.17,4.16,4.17,3200.0,4.17,4.17,4.16,4.17,3200.0
2009-03-24 11:00:00,4.17,4.17,4.15,4.15,71300.0,4.17,4.17,4.15,4.15,71300.0
2009-03-24 11:05:00,4.15,4.16,4.14,4.14,27900.0,4.15,4.16,4.14,4.14,27900.0
2009-03-24 11:10:00,4.15,4.15,4.14,4.15,4400.0,4.15,4.15,4.14,4.15,4400.0
2009-03-24 11:15:00,4.14,4.15,4.14,4.14,19300.0,4.14,4.15,4.14,4.14,19300.0
2009-03-24 11:20:00,4.13,4.14,4.13,4.14,12600.0,4.13,4.14,4.13,4.14,12600.0
2009-03-24 11:25:00,4.14,4.14,4.13,4.14,16400.0,4.14,4.14,4.13,4.14,16400.0
2009-03-24 11:30:00,4.14,4.14,4.12,4.13,22200.0,4.14,4.14,4.12,4.13,22200.0
2009-03-24 11:35:00,4.13,4.14,4.13,4.13,15000.0,4.13,4.14,4.13,4.13,15000.0
2009-03-24 11:40:00,4.14,4.14,4.12,4.12,24100.0,4.14,4.14,4.12,4.12,24100.0
2009-03-24 11:45:00,4.12,4.13,4.12,4.12,7900.0,4.12,4.13,4.12,4.12,7900.0
2009-03-24 11:50:00,4.12,4.13,4.12,4.13,5700.0,4.12,4.13,4.12,4.13,5700.0
2009-03-24 11:55:00,4.12,4.13,4.12,4.12,5900.0,4.12,4.13,4.12,4.12,5900.0
2009-03-24 12:00:00,4.12,4.12,4.11,4.11,8900.0,4.12,4.12,4.11,4.11,8900.0
2009-03-24 12:05:00,4.11,4.12,4.11,4.12,400.0,4.11,4.12,4.11,4.12,400.0
2009-03-24 12:10:00,4.12,4.13,4.12,4.13,8100.0,4.12,4.13,4.12,4.13,8100.0
2009-03-24 12:15:00,4.13,4.15,4.13,4.15,12600.0,4.13,4.15,4.13,4.15,12600.0
2009-03-24 12:20:00,4.15,4.15,4.15,4.15,16900.0,4.15,4.15,4.15,4.15,16900.0
2009-03-24 12:25:00,4.15,4.16,4.15,4.16,3800.0,4.15,4.16,4.15,4.16,3800.0
2009-03-24 12:30:00,4.16,4.17,4.16,4.16,7600.0,4.16,4.17,4.16,4.16,7600.0
2009-03-24 12:35:00,4.17,4.19,4.17,4.18,11500.0,4.17,4.19,4.17,4.18,11500.0
2009-03-24 12:40:00,4.19,4.19,4.18,4.19,1200.0,4.19,4.19,4.18,4.19,1200.0
2009-03-24 12:45:00,4.18,4.19,4.18,4.19,9100.0,4.18,4.19,4.18,4.19,9100.0
2009-03-24 12:50:00,4.2,4.2,4.18,4.18,88600.0,4.2,4.2,4.18,4.18,88600.0
2009-03-24 12:55:00,4.18,4.18,4.15,4.15,116800.0,4.18,4.18,4.15,4.15,116800.0
2009-03-24 13:00:00,4.16,4.19,4.15,4.18,71000.0,4.16,4.19,4.15,4.18,71000.0
2009-03-24 13:05:00,4.18,4.2,4.17,4.2,19900.0,4.18,4.2,4.17,4.2,19900.0
2009-03-24 13:10:00,4.2,4.2,4.19,4.2,19300.0,4.2,4.2,4.19,4.2,19300.0
2009-03-24 13:15:00,4.2,4.2,4.2,4.2,13600.0,4.2,4.2,4.2,4.2,13600.0
2009-03-24 13:20:00,4.2,4.2,4.19,4.2,14600.0,4.2,4.2,4.19,4.2,14600.0
2009-03-24 13:25:00,4.2,4.21,4.19,4.21,26700.0,4.2,4.21,4.19,4.21,26700.0
2009-03-24 13:30:00,4.21,4.21,4.17,4.19,61100.0,4.21,4.21,4.17,4.19,61100.0
2009-03-24 13:35:00,4.19,4.2,4.19,4.19,10700.0,4.19,4.2,4.19,4.19,10700.0
2009-03-24 13:40:00,4.19,4.2,4.18,4.19,63600.0,4.19,4.2,4.18,4.19,63600.0
2009-03-24 13:45:00,4.19,4.19,4.17,4.19,35500.0,4.19,4.19,4.17,4.19,35500.0
2009-03-24 13:50:00,4.18,4.2,4.18,4.18,24100.0,4.18,4.2,4.18,4.18,24100.0
2009-03-24 13:55:00,4.18,4.18,4.17,4.18,23400.0,4.18,4.18,4.17,4.18,23400.0
2009-03-24 14:00:00,4.18,4.18,4.17,4.18,5300.0,4.18,4.18,4.17,4.18,5300.0
2009-03-24 14:05:00,4.18,4.18,4.17,4.18,20000.0,4.18,4.18,4.17,4.18,20000.0
2009-03-24 14:10:00,4.18,4.19,4.17,4.19,12900.0,4.18,4.19,4.17,4.19,12900.0
2009-03-24 14:15:00,4.19,4.19,4.17,4.18,18800.0,4.19,4.19,4.17,4.18,18800.0
2009-03-24 14:20:00,4.18,4.19,4.18,4.18,7600.0,4.18,4.19,4.18,4.18,7600.0
2009-03-24 14:25:00,4.18,4.2,4.18,4.2,9300.0,4.18,4.2,4.18,4.2,9300.0
2009-03-24 14:30:00,4.2,4.2,4.18,4.18,19900.0,4.2,4.2,4.18,4.18,19900.0
2009-03-24 14:35:00,4.17,4.18,4.17,4.18,9700.0,4.17,4.18,4.17,4.18,9700.0
2009-03-24 14:40:00,4.18,4.18,4.16,4.17,27900.0,4.18,4.18,4.16,4.17,27900.0
2009-03-24 14:45:00,4.17,4.2,4.16,4.18,54600.0,4.17,4.2,4.16,4.18,54600.0
2009-03-24 14:50:00,4.18,4.18,4.17,4.18,7500.0,4.18,4.18,4.17,4.18,7500.0
2009-03-24 14:55:00,4.17,4.18,4.17,4.18,6300.0,4.17,4.18,4.17,4.18,6300.0
2009-03-24 15:00:00,4.18,4.18,4.16,4.17,114600.0,4.18,4.18,4.16,4.17,114600.0
2009-03-24 15:05:00,4.16,4.16,4.13,4.13,75000.0,4.16,4.16,4.13,4.13,75000.0
2009-03-24 15:10:00,4.13,4.14,4.12,4.14,22200.0,4.13,4.14,4.12,4.14,22200.0
2009-03-24 15:15:00,4.14,4.16,4.13,4.15,48200.0,4.14,4.16,4.13,4.15,48200.0
2009-03-24 15:20:00,4.15,4.17,4.15,4.17,19300.0,4.15,4.17,4.15,4.17,19300.0
2009-03-24 15:25:00,4.16,4.17,4.14,4.15,57900.0,4.16,4.17,4.14,4.15,57900.0
2009-03-24 15:30:00,4.15,4.15,4.14,4.15,15700.0,4.15,4.15,4.14,4.15,15700.0
2009-03-24 15:35:00,4.15,4.17,4.15,4.17,18800.0,4.15,4.17,4.15,4.17,18800.0
2009-03-24 15:40:00,4.17,4.17,4.15,4.16,30500.0,4.17,4.17,4.15,4.16,30500.0
2009-03-24 15:45:00,4.15,4.17,4.14,4.14,72400.0,4.15,4.17,4.14,4.14,72400.0
2009-03-24 15:50:00,4.15,4.15,4.14,4.14,25100.0,4.15,4.15,4.14,4.14,25100.0
2009-03-24 15:55:00,4.15,4.16,4.11,4.16,208600.0,4.15,4.16,4.11,4.16,208600.0
2009-03-25 09:30:00,4.01,4.18,4.01,4.16,15300.0,4.01,4.18,4.01,4.16,15300.0
2009-03-25 09:35:00,4.15,4.16,4.14,4.14,17200.0,4.15,4.16,4.14,4.14,17200.0
2009-03-25 09:40:00,4.14,4.15,4.14,4.14,29900.0,4.14,4.15,4.14,4.14,29900.0
2009-03-25 09:45:00,4.14,4.14,4.11,4.11,22600.0,4.14,4.14,4.11,4.11,22600.0
2009-03-25 09:50:00,4.12,4.14,4.09,4.1,49400.0,4.12,4.14,4.09,4.1,49400.0
2009-03-25 09:55:00,4.1,4.11,4.1,4.1,60000.0,4.1,4.11,4.1,4.1,60000.0
2009-03-25 10:00:00,4.11,4.17,4.1,4.17,43300.0,4.11,4.17,4.1,4.17,43300.0
2009-03-25 10:05:00,4.17,4.17,4.16,4.17,11300.0,4.17,4.17,4.16,4.17,11300.0
2009-03-25 10:10:00,4.16,4.16,4.13,4.13,41100.0,4.16,4.16,4.13,4.13,41100.0
2009-03-25 10:15:00,4.14,4.15,4.13,4.13,21400.0,4.14,4.15,4.13,4.13,21400.0
2009-03-25 10:20:00,4.13,4.14,4.13,4.14,16900.0,4.13,4.14,4.13,4.14,16900.0
2009-03-25 10:25:00,4.15,4.15,4.14,4.14,19400.0,4.15,4.15,4.14,4.14,19400.0
2009-03-25 10:30:00,4.15,4.15,4.14,4.14,3000.0,4.15,4.15,4.14,4.14,3000.0
2009-03-25 10:35:00,4.14,4.15,4.14,4.14,14800.0,4.14,4.15,4.14,4.14,14800.0
2009-03-25 10:40:00,4.14,4.15,4.12,4.13,129200.0,4.14,4.15,4.12,4.13,129200.0
2009-03-25 10:45:00,4.13,4.16,4.13,4.16,67800.0,4.13,4.16,4.13,4.16,67800.0
2009-03-25 10:50:00,4.16,4.16,4.14,4.15,28100.0,4.16,4.16,4.14,4.15,28100.0
2009-03-25 10:55:00,4.16,4.16,4.14,4.15,27200.0,4.16,4.16,4.14,4.15,27200.0
2009-03-25 11:00:00,4.14,4.15,4.14,4.14,8600.0,4.14,4.15,4.14,4.14,8600.0
2009-03-25 11:05:00,4.15,4.16,4.14,4.16,10100.0,4.15,4.16,4.14,4.16,10100.0
2009-03-25 11:10:00,4.16,4.16,4.15,4.15,8400.0,4.16,4.16,4.15,4.15,8400.0
2009-03-25 11:15:00,4.15,4.16,4.15,4.15,7100.0,4.15,4.16,4.15,4.15,7100.0
2009-03-25 11:20:00,4.15,4.16,4.15,4.15,17000.0,4.15,4.16,4.15,4.15,17000.0
2009-03-25 11:25:00,4.15,4.2,4.15,4.18,66200.0,4.15,4.2,4.15,4.18,66200.0
2009-03-25 11:30:00,4.19,4.19,4.18,4.19,12100.0,4.19,4.19,4.18,4.19,12100.0
2009-03-25 11:35:00,4.18,4.19,4.18,4.19,4300.0,4.18,4.19,4.18,4.19,4300.0
2009-03-25 11:40:00,4.18,4.19,4.18,4.18,5300.0,4.18,4.19,4.18,4.18,5300.0
2009-03-25 11:45:00,4.19,4.21,4.18,4.21,40800.0,4.19,4.21,4.18,4.21,40800.0
2009-03-25 11:50:00,4.21,4.21,4.15,4.21,21600.0,4.21,4.21,4.15,4.21,21600.0
2009-03-25 11:55:00,4.21,4.21,4.2,4.21,6900.0,4.21,4.21,4.2,4.21,6900.0
2009-03-25 12:00:00,4.2,4.23,4.2,4.23,9900.0,4.2,4.23,4.2,4.23,9900.0
2009-03-25 12:05:00,4.23,4.24,4.23,4.23,12300.0,4.23,4.24,4.23,4.23,12300.0
2009-03-25 12:10:00,4.23,4.24,4.22,4.23,11900.0,4.23,4.24,4.22,4.23,11900.0
2009-03-25 12:15:00,4.23,4.26,4.23,4.26,38800.0,4.23,4.26,4.23,4.26,38800.0
2009-03-25 12:20:00,4.26,4.26,4.25,4.25,14900.0,4.26,4.26,4.25,4.25,14900.0
2009-03-25 12:25:00,4.25,4.26,4.25,4.25,8600.0,4.25,4.26,4.25,4.25,8600.0
2009-03-25 12:30:00,4.25,4.26,4.25,4.25,4500.0,4.25,4.26,4.25,4.25,4500.0
2009-03-25 12:35:00,4.26,4.26,4.23,4.24,78300.0,4.26,4.26,4.23,4.24,78300.0
2009-03-25 12:40:00,4.24,4.25,4.24,4.24,3200.0,4.24,4.25,4.24,4.24,3200.0
2009-03-25 12:45:00,4.24,4.24,4.23,4.23,11900.0,4.24,4.24,4.23,4.23,11900.0
2009-03-25 12:50:00,4.22,4.23,4.22,4.22,29700.0,4.22,4.23,4.22,4.22,29700.0
2009-03-25 12:55:00,4.23,4.23,4.22,4.22,900.0,4.23,4.23,4.22,4.22,900.0
2009-03-25 13:00:00,4.23,4.23,4.22,4.22,4800.0,4.23,4.23,4.22,4.22,4800.0
2009-03-25 13:05:00,4.22,4.22,4.21,4.21,7200.0,4.22,4.22,4.21,4.21,7200.0
2009-03-25 13:10:00,4.21,4.22,4.21,4.21,4500.0,4.21,4.22,4.21,4.21,4500.0
2009-03-25 13:15:00,4.21,4.21,4.18,4.18,14600.0,4.21,4.21,4.18,4.18,14600.0
2009-03-25 13:20:00,4.18,4.18,4.17,4.17,2200.0,4.18,4.18,4.17,4.17,2200.0
2009-03-25 13:25:00,4.18,4.18,4.14,4.14,11200.0,4.18,4.18,4.14,4.14,11200.0
2009-03-25 13:30:00,4.14,4.15,4.14,4.14,10300.0,4.14,4.15,4.14,4.14,10300.0
2009-03-25 13:35:00,4.14,4.15,4.14,4.14,5000.0,4.14,4.15,4.14,4.14,5000.0
2009-03-25 13:40:00,4.14,4.15,4.13,4.13,3800.0,4.14,4.15,4.13,4.13,3800.0
2009-03-25 13:45:00,4.13,4.14,4.13,4.13,6600.0,4.13,4.14,4.13,4.13,6600.0
2009-03-25 13:50:00,4.13,4.15,4.13,4.14,23800.0,4.13,4.15,4.13,4.14,23800.0
2009-03-25 13:55:00,4.14,4.14,4.13,4.13,4500.0,4.14,4.14,4.13,4.13,4500.0
2009-03-25 14:00:00,4.13,4.13,4.05,4.07,121100.0,4.13,4.13,4.05,4.07,121100.0
2009-03-25 14:05:00,4.06,4.08,4.05,4.05,23300.0,4.06,4.08,4.05,4.05,23300.0
2009-03-25 14:10:00,4.05,4.07,4.03,4.07,39900.0,4.05,4.07,4.03,4.07,39900.0
2009-03-25 14:15:00,4.07,4.07,4.05,4.06,17800.0,4.07,4.07,4.05,4.06,17800.0
2009-03-25 14:20:00,4.05,4.06,4.05,4.05,18000.0,4.05,4.06,4.05,4.05,18000.0
2009-03-25 14:25:00,4.06,4.06,4.05,4.05,7500.0,4.06,4.06,4.05,4.05,7500.0
2009-03-25 14:30:00,4.05,4.06,4.05,4.05,17100.0,4.05,4.06,4.05,4.05,17100.0
2009-03-25 14:35:00,4.05,4.06,4.05,4.05,20300.0,4.05,4.06,4.05,4.05,20300.0
2009-03-25 14:40:00,4.05,4.06,4.0,4.01,96800.0,4.05,4.06,4.0,4.01,96800.0
2009-03-25 14:45:00,4.01,4.03,4.0,4.02,53100.0,4.01,4.03,4.0,4.02,53100.0
2009-03-25 14:50:00,4.02,4.02,4.0,4.02,49300.0,4.02,4.02,4.0,4.02,49300.0
2009-03-25 14:55:00,4.02,4.03,4.02,4.02,5300.0,4.02,4.03,4.02,4.02,5300.0
2009-03-25 15:00:00,4.02,4.04,4.02,4.02,34300.0,4.02,4.04,4.02,4.02,34300.0
2009-03-25 15:05:00,4.02,4.03,4.01,4.03,13000.0,4.02,4.03,4.01,4.03,13000.0
2009-03-25 15:10:00,4.03,4.03,4.01,4.02,30600.0,4.03,4.03,4.01,4.02,30600.0
2009-03-25 15:15:00,4.01,4.03,4.01,4.02,22100.0,4.01,4.03,4.01,4.02,22100.0
2009-03-25 15:20:00,4.03,4.06,4.03,4.06,40000.0,4.03,4.06,4.03,4.06,40000.0
2009-03-25 15:25:00,4.05,4.08,4.05,4.07,15500.0,4.05,4.08,4.05,4.07,15500.0
2009-03-25 15:30:00,4.07,4.1,4.07,4.1,25600.0,4.07,4.1,4.07,4.1,25600.0
2009-03-25 15:35:00,4.1,4.1,4.08,4.09,48500.0,4.1,4.1,4.08,4.09,48500.0
2009-03-25 15:40:00,4.09,4.1,4.09,4.09,30700.0,4.09,4.1,4.09,4.09,30700.0
2009-03-25 15:45:00,4.1,4.12,4.09,4.09,173300.0,4.1,4.12,4.09,4.09,173300.0
2009-03-25 15:50:00,4.1,4.12,4.1,4.12,104100.0,4.1,4.12,4.1,4.12,104100.0
2009-03-25 15:55:00,4.12,4.18,4.12,4.15,92200.0,4.12,4.18,4.12,4.15,92200.0
2009-03-26 09:30:00,4.21,4.24,4.21,4.22,5100.0,4.21,4.24,4.21,4.22,5100.0
2009-03-26 09:35:00,4.22,4.29,4.22,4.26,26100.0,4.22,4.29,4.22,4.26,26100.0
2009-03-26 09:40:00,4.26,4.3,4.26,4.3,21800.0,4.26,4.3,4.26,4.3,21800.0
2009-03-26 09:45:00,4.3,4.3,4.27,4.29,35600.0,4.3,4.3,4.27,4.29,35600.0
2009-03-26 09:50:00,4.28,4.28,4.26,4.27,25700.0,4.28,4.28,4.26,4.27,25700.0
2009-03-26 09:55:00,4.26,4.27,4.23,4.24,14200.0,4.26,4.27,4.23,4.24,14200.0
2009-03-26 10:00:00,4.23,4.26,4.22,4.26,96400.0,4.23,4.26,4.22,4.26,96400.0
2009-03-26 10:05:00,4.27,4.29,4.26,4.28,61200.0,4.27,4.29,4.26,4.28,61200.0
2009-03-26 10:10:00,4.28,4.28,4.26,4.27,21700.0,4.28,4.28,4.26,4.27,21700.0
2009-03-26 10:15:00,4.27,4.29,4.27,4.29,19200.0,4.27,4.29,4.27,4.29,19200.0
2009-03-26 10:20:00,4.29,4.29,4.28,4.29,7000.0,4.29,4.29,4.28,4.29,7000.0
2009-03-26 10:25:00,4.29,4.29,4.28,4.29,8900.0,4.29,4.29,4.28,4.29,8900.0
2009-03-26 10:30:00,4.29,4.29,4.28,4.29,26100.0,4.29,4.29,4.28,4.29,26100.0
2009-03-26 10:35:00,4.29,4.29,4.27,4.28,30800.0,4.29,4.29,4.27,4.28,30800.0
2009-03-26 10:40:00,4.28,4.28,4.27,4.28,5800.0,4.28,4.28,4.27,4.28,5800.0
2009-03-26 10:45:00,4.28,4.28,4.26,4.28,105600.0,4.28,4.28,4.26,4.28,105600.0
2009-03-26 10:50:00,4.28,4.28,4.28,4.28,5400.0,4.28,4.28,4.28,4.28,5400.0
2009-03-26 10:55:00,4.28,4.29,4.28,4.29,29800.0,4.28,4.29,4.28,4.29,29800.0
2009-03-26 11:00:00,4.28,4.29,4.28,4.29,44900.0,4.28,4.29,4.28,4.29,44900.0
2009-03-26 11:05:00,4.29,4.31,4.28,4.31,22100.0,4.29,4.31,4.28,4.31,22100.0
2009-03-26 11:10:00,4.31,4.31,4.3,4.3,15600.0,4.31,4.31,4.3,4.3,15600.0
2009-03-26 11:15:00,4.29,4.3,4.28,4.29,7700.0,4.29,4.3,4.28,4.29,7700.0
2009-03-26 11:20:00,4.29,4.29,4.28,4.28,7500.0,4.29,4.29,4.28,4.28,7500.0
2009-03-26 11:25:00,4.29,4.3,4.26,4.28,57400.0,4.29,4.3,4.26,4.28,57400.0
2009-03-26 11:30:00,4.28,4.29,4.28,4.28,26400.0,4.28,4.29,4.28,4.28,26400.0
2009-03-26 11:35:00,4.29,4.31,4.29,4.3,18400.0,4.29,4.31,4.29,4.3,18400.0
2009-03-26 11:40:00,4.31,4.31,4.29,4.31,31700.0,4.31,4.31,4.29,4.31,31700.0
2009-03-26 11:45:00,4.31,4.31,4.29,4.3,29300.0,4.31,4.31,4.29,4.3,29300.0
2009-03-26 11:50:00,4.3,4.3,4.26,4.3,108300.0,4.3,4.3,4.26,4.3,108300.0
2009-03-26 11:55:00,4.31,4.31,4.3,4.3,41600.0,4.31,4.31,4.3,4.3,41600.0
2009-03-26 12:00:00,4.3,4.34,4.3,4.34,39300.0,4.3,4.34,4.3,4.34,39300.0
2009-03-26 12:05:00,4.34,4.34,4.31,4.32,31300.0,4.34,4.34,4.31,4.32,31300.0
2009-03-26 12:10:00,4.31,4.32,4.31,4.32,6200.0,4.31,4.32,4.31,4.32,6200.0
2009-03-26 12:15:00,4.31,4.32,4.31,4.32,30000.0,4.31,4.32,4.31,4.32,30000.0
2009-03-26 12:20:00,4.32,4.35,4.31,4.34,57300.0,4.32,4.35,4.31,4.34,57300.0
2009-03-26 12:25:00,4.34,4.34,4.32,4.32,68500.0,4.34,4.34,4.32,4.32,68500.0
2009-03-26 12:30:00,4.33,4.34,4.32,4.32,26600.0,4.33,4.34,4.32,4.32,26600.0
2009-03-26 12:35:00,4.32,4.33,4.3,4.33,15900.0,4.32,4.33,4.3,4.33,15900.0
2009-03-26 12:40:00,4.33,4.33,4.32,4.32,2500.0,4.33,4.33,4.32,4.32,2500.0
2009-03-26 12:45:00,4.33,4.33,4.3,4.31,62900.0,4.33,4.33,4.3,4.31,62900.0
2009-03-26 12:50:00,4.32,4.32,4.32,4.32,4200.0,4.32,4.32,4.32,4.32,4200.0
2009-03-26 12:55:00,4.32,4.32,4.3,4.31,31800.0,4.32,4.32,4.3,4.31,31800.0
2009-03-26 13:00:00,4.3,4.33,4.3,4.33,38100.0,4.3,4.33,4.3,4.33,38100.0
2009-03-26 13:05:00,4.33,4.34,4.32,4.34,23300.0,4.33,4.34,4.32,4.34,23300.0
2009-03-26 13:10:00,4.34,4.34,4.32,4.32,6800.0,4.34,4.34,4.32,4.32,6800.0
2009-03-26 13:15:00,4.33,4.34,4.32,4.34,3400.0,4.33,4.34,4.32,4.34,3400.0
2009-03-26 13:20:00,4.34,4.35,4.34,4.34,27300.0,4.34,4.35,4.34,4.34,27300.0
2009-03-26 13:25:00,4.34,4.34,4.33,4.34,83500.0,4.34,4.34,4.33,4.34,83500.0
2009-03-26 13:30:00,4.34,4.34,4.34,4.34,6100.0,4.34,4.34,4.34,4.34,6100.0
2009-03-26 13:35:00,4.34,4.34,4.32,4.33,17100.0,4.34,4.34,4.32,4.33,17100.0
2009-03-26 13:40:00,4.33,4.34,4.32,4.34,14000.0,4.33,4.34,4.32,4.34,14000.0
2009-03-26 13:45:00,4.34,4.35,4.34,4.35,17200.0,4.34,4.35,4.34,4.35,17200.0
2009-03-26 13:50:00,4.35,4.35,4.34,4.35,19400.0,4.35,4.35,4.34,4.35,19400.0
2009-03-26 13:55:00,4.35,4.35,4.34,4.35,8200.0,4.35,4.35,4.34,4.35,8200.0
2009-03-26 14:00:00,4.35,4.35,4.34,4.34,45500.0,4.35,4.35,4.34,4.34,45500.0
2009-03-26 14:05:00,4.35,4.37,4.35,4.37,17900.0,4.35,4.37,4.35,4.37,17900.0
2009-03-26 14:10:00,4.37,4.37,4.37,4.37,2300.0,4.37,4.37,4.37,4.37,2300.0
2009-03-26 14:15:00,4.37,4.37,4.32,4.33,141800.0,4.37,4.37,4.32,4.33,141800.0
2009-03-26 14:20:00,4.33,4.35,4.32,4.35,21800.0,4.33,4.35,4.32,4.35,21800.0
2009-03-26 14:25:00,4.35,4.37,4.33,4.34,49100.0,4.35,4.37,4.33,4.34,49100.0
2009-03-26 14:30:00,4.34,4.34,4.33,4.34,3600.0,4.34,4.34,4.33,4.34,3600.0
2009-03-26 14:35:00,4.34,4.35,4.33,4.35,37900.0,4.34,4.35,4.33,4.35,37900.0
2009-03-26 14:40:00,4.35,4.36,4.34,4.35,12900.0,4.35,4.36,4.34,4.35,12900.0
2009-03-26 14:45:00,4.35,4.36,4.34,4.35,33000.0,4.35,4.36,4.34,4.35,33000.0
2009-03-26 14:50:00,4.36,4.36,4.34,4.35,17200.0,4.36,4.36,4.34,4.35,17200.0
2009-03-26 14:55:00,4.35,4.35,4.33,4.33,246900.0,4.35,4.35,4.33,4.33,246900.0
2009-03-26 15:00:00,4.32,4.33,4.3,4.33,41000.0,4.32,4.33,4.3,4.33,41000.0
2009-03-26 15:05:00,4.33,4.38,4.33,4.38,29100.0,4.33,4.38,4.33,4.38,29100.0
2009-03-26 15:10:00,4.38,4.38,4.37,4.38,33100.0,4.38,4.38,4.37,4.38,33100.0
2009-03-26 15:15:00,4.38,4.38,4.37,4.37,29200.0,4.38,4.38,4.37,4.37,29200.0
2009-03-26 15:20:00,4.38,4.39,4.37,4.38,122700.0,4.38,4.39,4.37,4.38,122700.0
2009-03-26 15:25:00,4.37,4.39,4.37,4.39,83100.0,4.37,4.39,4.37,4.39,83100.0
2009-03-26 15:30:00,4.39,4.41,4.37,4.41,245300.0,4.39,4.41,4.37,4.41,245300.0
2009-03-26 15:35:00,4.41,4.44,4.4,4.44,76900.0,4.41,4.44,4.4,4.44,76900.0
2009-03-26 15:40:00,4.44,4.44,4.39,4.39,164100.0,4.44,4.44,4.39,4.39,164100.0
2009-03-26 15:45:00,4.4,4.44,4.39,4.43,140100.0,4.4,4.44,4.39,4.43,140100.0
2009-03-26 15:50:00,4.43,4.49,4.43,4.48,260100.0,4.43,4.49,4.43,4.48,260100.0
2009-03-26 15:55:00,4.48,4.5,4.47,4.49,279100.0,4.48,4.5,4.47,4.49,279100.0
2009-03-27 09:30:00,4.41,4.44,4.37,4.44,8300.0,4.41,4.44,4.37,4.44,8300.0
2009-03-27 09:35:00,4.43,4.43,4.36,4.37,21700.0,4.43,4.43,4.36,4.37,21700.0
2009-03-27 09:40:00,4.39,4.39,4.34,4.34,26100.0,4.39,4.39,4.34,4.34,26100.0
2009-03-27 09:45:00,4.33,4.38,4.32,4.37,20500.0,4.33,4.38,4.32,4.37,20500.0
2009-03-27 09:50:00,4.36,4.39,4.35,4.37,60000.0,4.36,4.39,4.35,4.37,60000.0
2009-03-27 09:55:00,4.38,4.4,4.35,4.36,23100.0,4.38,4.4,4.35,4.36,23100.0
2009-03-27 10:00:00,4.36,4.38,4.35,4.35,10000.0,4.36,4.38,4.35,4.35,10000.0
2009-03-27 10:05:00,4.36,4.37,4.36,4.36,3100.0,4.36,4.37,4.36,4.36,3100.0
2009-03-27 10:10:00,4.36,4.36,4.32,4.32,74200.0,4.36,4.36,4.32,4.32,74200.0
2009-03-27 10:15:00,4.32,4.32,4.27,4.3,69200.0,4.32,4.32,4.27,4.3,69200.0
2009-03-27 10:20:00,4.3,4.31,4.28,4.29,57400.0,4.3,4.31,4.28,4.29,57400.0
2009-03-27 10:25:00,4.3,4.31,4.26,4.29,58800.0,4.3,4.31,4.26,4.29,58800.0
2009-03-27 10:30:00,4.28,4.3,4.25,4.26,51100.0,4.28,4.3,4.25,4.26,51100.0
2009-03-27 10:35:00,4.26,4.3,4.26,4.26,29700.0,4.26,4.3,4.26,4.26,29700.0
2009-03-27 10:40:00,4.27,4.28,4.24,4.25,76500.0,4.27,4.28,4.24,4.25,76500.0
2009-03-27 10:45:00,4.25,4.27,4.25,4.27,8400.0,4.25,4.27,4.25,4.27,8400.0
2009-03-27 10:50:00,4.28,4.31,4.28,4.31,30500.0,4.28,4.31,4.28,4.31,30500.0
2009-03-27 10:55:00,4.32,4.33,4.32,4.33,11500.0,4.32,4.33,4.32,4.33,11500.0
2009-03-27 11:00:00,4.32,4.32,4.3,4.3,9900.0,4.32,4.32,4.3,4.3,9900.0
2009-03-27 11:05:00,4.3,4.32,4.3,4.3,27200.0,4.3,4.32,4.3,4.3,27200.0
2009-03-27 11:10:00,4.29,4.31,4.29,4.3,23600.0,4.29,4.31,4.29,4.3,23600.0
2009-03-27 11:15:00,4.3,4.3,4.29,4.3,7400.0,4.3,4.3,4.29,4.3,7400.0
2009-03-27 11:20:00,4.3,4.3,4.3,4.3,2700.0,4.3,4.3,4.3,4.3,2700.0
2009-03-27 11:25:00,4.3,4.3,4.29,4.3,6300.0,4.3,4.3,4.29,4.3,6300.0
2009-03-27 11:30:00,4.3,4.3,4.29,4.3,9900.0,4.3,4.3,4.29,4.3,9900.0
2009-03-27 11:35:00,4.3,4.31,4.3,4.31,37400.0,4.3,4.31,4.3,4.31,37400.0
2009-03-27 11:40:00,4.31,4.31,4.3,4.31,1400.0,4.31,4.31,4.3,4.31,1400.0
2009-03-27 11:45:00,4.31,4.32,4.31,4.31,10500.0,4.31,4.32,4.31,4.31,10500.0
2009-03-27 11:50:00,4.32,4.32,4.3,4.31,15900.0,4.32,4.32,4.3,4.31,15900.0
2009-03-27 11:55:00,4.31,4.32,4.3,4.32,35200.0,4.31,4.32,4.3,4.32,35200.0
2009-03-27 12:00:00,4.32,4.32,4.31,4.32,20800.0,4.32,4.32,4.31,4.32,20800.0
2009-03-27 12:05:00,4.32,4.32,4.31,4.32,15500.0,4.32,4.32,4.31,4.32,15500.0
2009-03-27 12:10:00,4.32,4.32,4.31,4.32,6100.0,4.32,4.32,4.31,4.32,6100.0
2009-03-27 12:15:00,4.31,4.33,4.31,4.32,33000.0,4.31,4.33,4.31,4.32,33000.0
2009-03-27 12:20:00,4.33,4.33,4.31,4.32,26900.0,4.33,4.33,4.31,4.32,26900.0
2009-03-27 12:25:00,4.32,4.32,4.32,4.32,7500.0,4.32,4.32,4.32,4.32,7500.0
2009-03-27 12:30:00,4.31,4.32,4.31,4.32,9500.0,4.31,4.32,4.31,4.32,9500.0
2009-03-27 12:35:00,4.32,4.33,4.31,4.32,29400.0,4.32,4.33,4.31,4.32,29400.0
2009-03-27 12:40:00,4.33,4.33,4.3,4.3,106400.0,4.33,4.33,4.3,4.3,106400.0
2009-03-27 12:45:00,4.3,4.31,4.29,4.29,25000.0,4.3,4.31,4.29,4.29,25000.0
2009-03-27 12:50:00,4.3,4.3,4.25,4.25,36300.0,4.3,4.3,4.25,4.25,36300.0
2009-03-27 12:55:00,4.25,4.26,4.23,4.23,18300.0,4.25,4.26,4.23,4.23,18300.0
2009-03-27 13:00:00,4.23,4.24,4.23,4.24,27600.0,4.23,4.24,4.23,4.24,27600.0
2009-03-27 13:05:00,4.24,4.24,4.22,4.23,10200.0,4.24,4.24,4.22,4.23,10200.0
2009-03-27 13:10:00,4.23,4.23,4.22,4.22,10200.0,4.23,4.23,4.22,4.22,10200.0
2009-03-27 13:15:00,4.23,4.23,4.22,4.22,16900.0,4.23,4.23,4.22,4.22,16900.0
2009-03-27 13:20:00,4.23,4.28,4.22,4.28,63500.0,4.23,4.28,4.22,4.28,63500.0
2009-03-27 13:25:00,4.28,4.29,4.28,4.29,2100.0,4.28,4.29,4.28,4.29,2100.0
2009-03-27 13:30:00,4.28,4.29,4.28,4.29,5100.0,4.28,4.29,4.28,4.29,5100.0
2009-03-27 13:35:00,4.28,4.28,4.25,4.26,25400.0,4.28,4.28,4.25,4.26,25400.0
2009-03-27 13:40:00,4.26,4.26,4.24,4.26,11100.0,4.26,4.26,4.24,4.26,11100.0
2009-03-27 13:45:00,4.26,4.26,4.24,4.25,7200.0,4.26,4.26,4.24,4.25,7200.0
2009-03-27 13:50:00,4.25,4.25,4.24,4.24,2800.0,4.25,4.25,4.24,4.24,2800.0
2009-03-27 13:55:00,4.24,4.25,4.24,4.25,9100.0,4.24,4.25,4.24,4.25,9100.0
2009-03-27 14:00:00,4.26,4.26,4.25,4.25,5300.0,4.26,4.26,4.25,4.25,5300.0
2009-03-27 14:05:00,4.26,4.28,4.26,4.28,17600.0,4.26,4.28,4.26,4.28,17600.0
2009-03-27 14:10:00,4.27,4.3,4.27,4.3,42600.0,4.27,4.3,4.27,4.3,42600.0
2009-03-27 14:15:00,4.3,4.3,4.29,4.3,23500.0,4.3,4.3,4.29,4.3,23500.0
2009-03-27 14:20:00,4.29,4.31,4.29,4.3,103600.0,4.29,4.31,4.29,4.3,103600.0
2009-03-27 14:25:00,4.3,4.3,4.27,4.27,45800.0,4.3,4.3,4.27,4.27,45800.0
2009-03-27 14:30:00,4.28,4.28,4.25,4.25,23900.0,4.28,4.28,4.25,4.25,23900.0
2009-03-27 14:35:00,4.25,4.26,4.25,4.25,16900.0,4.25,4.26,4.25,4.25,16900.0
2009-03-27 14:40:00,4.26,4.27,4.25,4.26,15900.0,4.26,4.27,4.25,4.26,15900.0
2009-03-27 14:45:00,4.26,4.27,4.26,4.27,7100.0,4.26,4.27,4.26,4.27,7100.0
2009-03-27 14:50:00,4.26,4.27,4.25,4.25,13500.0,4.26,4.27,4.25,4.25,13500.0
2009-03-27 14:55:00,4.25,4.26,4.24,4.25,18200.0,4.25,4.26,4.24,4.25,18200.0
2009-03-27 15:00:00,4.24,4.25,4.24,4.25,15200.0,4.24,4.25,4.24,4.25,15200.0
2009-03-27 15:05:00,4.25,4.25,4.24,4.24,9400.0,4.25,4.25,4.24,4.24,9400.0
2009-03-27 15:10:00,4.24,4.25,4.24,4.24,12200.0,4.24,4.25,4.24,4.24,12200.0
2009-03-27 15:15:00,4.24,4.25,4.24,4.24,10400.0,4.24,4.25,4.24,4.24,10400.0
2009-03-27 15:20:00,4.24,4.25,4.24,4.24,8400.0,4.24,4.25,4.24,4.24,8400.0
2009-03-27 15:25:00,4.24,4.25,4.24,4.24,8400.0,4.24,4.25,4.24,4.24,8400.0
2009-03-27 15:30:00,4.24,4.27,4.24,4.26,20400.0,4.24,4.27,4.24,4.26,20400.0
2009-03-27 15:35:00,4.26,4.26,4.24,4.24,12000.0,4.26,4.26,4.24,4.24,12000.0
2009-03-27 15:40:00,4.25,4.29,4.24,4.28,41900.0,4.25,4.29,4.24,4.28,41900.0
2009-03-27 15:45:00,4.27,4.29,4.26,4.26,54300.0,4.27,4.29,4.26,4.26,54300.0
2009-03-27 15:50:00,4.26,4.28,4.26,4.27,41900.0,4.26,4.28,4.26,4.27,41900.0
2009-03-27 15:55:00,4.27,4.27,4.24,4.24,54300.0,4.27,4.27,4.24,4.24,54300.0
2009-03-30 09:30:00,4.06,4.12,4.04,4.1,17600.0,4.06,4.12,4.04,4.1,17600.0
2009-03-30 09:35:00,4.1,4.1,4.05,4.06,20700.0,4.1,4.1,4.05,4.06,20700.0
2009-03-30 09:40:00,4.05,4.06,4.04,4.04,10500.0,4.05,4.06,4.04,4.04,10500.0
2009-03-30 09:45:00,4.03,4.07,4.02,4.05,59400.0,4.03,4.07,4.02,4.05,59400.0
2009-03-30 09:50:00,4.04,4.07,4.04,4.06,38300.0,4.04,4.07,4.04,4.06,38300.0
2009-03-30 09:55:00,4.06,4.09,4.06,4.09,17800.0,4.06,4.09,4.06,4.09,17800.0
2009-03-30 10:00:00,4.09,4.09,4.04,4.04,109100.0,4.09,4.09,4.04,4.04,109100.0
2009-03-30 10:05:00,4.04,4.1,4.04,4.06,154200.0,4.04,4.1,4.04,4.06,154200.0
2009-03-30 10:10:00,4.05,4.05,4.03,4.04,34900.0,4.05,4.05,4.03,4.04,34900.0
2009-03-30 10:15:00,4.04,4.04,4.0,4.02,37900.0,4.04,4.04,4.0,4.02,37900.0
2009-03-30 10:20:00,4.01,4.02,4.01,4.01,11800.0,4.01,4.02,4.01,4.01,11800.0
2009-03-30 10:25:00,4.02,4.03,4.01,4.02,11200.0,4.02,4.03,4.01,4.02,11200.0
2009-03-30 10:30:00,4.03,4.06,4.03,4.03,22000.0,4.03,4.06,4.03,4.03,22000.0
2009-03-30 10:35:00,4.03,4.09,4.03,4.05,60600.0,4.03,4.09,4.03,4.05,60600.0
2009-03-30 10:40:00,4.04,4.05,4.04,4.05,3800.0,4.04,4.05,4.04,4.05,3800.0
2009-03-30 10:45:00,4.04,4.05,4.03,4.05,8900.0,4.04,4.05,4.03,4.05,8900.0
2009-03-30 10:50:00,4.05,4.05,4.04,4.05,2900.0,4.05,4.05,4.04,4.05,2900.0
2009-03-30 10:55:00,4.05,4.06,4.04,4.06,12400.0,4.05,4.06,4.04,4.06,12400.0
2009-03-30 11:00:00,4.05,4.05,4.01,4.02,62200.0,4.05,4.05,4.01,4.02,62200.0
2009-03-30 11:05:00,4.02,4.06,4.02,4.04,24800.0,4.02,4.06,4.02,4.04,24800.0
2009-03-30 11:10:00,4.03,4.08,4.01,4.08,27200.0,4.03,4.08,4.01,4.08,27200.0
2009-03-30 11:15:00,4.08,4.09,4.08,4.09,19000.0,4.08,4.09,4.08,4.09,19000.0
2009-03-30 11:20:00,4.08,4.08,4.07,4.07,90100.0,4.08,4.08,4.07,4.07,90100.0
2009-03-30 11:25:00,4.07,4.07,4.05,4.06,33000.0,4.07,4.07,4.05,4.06,33000.0
2009-03-30 11:30:00,4.06,4.06,4.02,4.03,19000.0,4.06,4.06,4.02,4.03,19000.0
2009-03-30 11:35:00,4.03,4.05,4.03,4.04,7500.0,4.03,4.05,4.03,4.04,7500.0
2009-03-30 11:40:00,4.04,4.06,4.04,4.06,3500.0,4.04,4.06,4.04,4.06,3500.0
2009-03-30 11:45:00,4.06,4.09,4.06,4.08,22400.0,4.06,4.09,4.06,4.08,22400.0
2009-03-30 11:50:00,4.08,4.08,4.06,4.06,33000.0,4.08,4.08,4.06,4.06,33000.0
2009-03-30 11:55:00,4.07,4.08,4.06,4.06,49300.0,4.07,4.08,4.06,4.06,49300.0
2009-03-30 12:00:00,4.07,4.09,4.07,4.08,14300.0,4.07,4.09,4.07,4.08,14300.0
2009-03-30 12:05:00,4.08,4.09,4.08,4.09,1100.0,4.08,4.09,4.08,4.09,1100.0
2009-03-30 12:10:00,4.08,4.09,4.07,4.08,9700.0,4.08,4.09,4.07,4.08,9700.0
2009-03-30 12:15:00,4.08,4.08,4.06,4.07,27500.0,4.08,4.08,4.06,4.07,27500.0
2009-03-30 12:20:00,4.08,4.09,4.06,4.08,102600.0,4.08,4.09,4.06,4.08,102600.0
2009-03-30 12:25:00,4.08,4.09,4.08,4.08,12100.0,4.08,4.09,4.08,4.08,12100.0
2009-03-30 12:30:00,4.08,4.09,4.08,4.08,5700.0,4.08,4.09,4.08,4.08,5700.0
2009-03-30 12:35:00,4.08,4.09,4.08,4.08,2100.0,4.08,4.09,4.08,4.08,2100.0
2009-03-30 12:40:00,4.08,4.08,4.06,4.06,15500.0,4.08,4.08,4.06,4.06,15500.0
2009-03-30 12:45:00,4.07,4.07,4.06,4.07,2400.0,4.07,4.07,4.06,4.07,2400.0
2009-03-30 12:50:00,4.06,4.07,4.06,4.07,6900.0,4.06,4.07,4.06,4.07,6900.0
2009-03-30 12:55:00,4.07,4.07,4.04,4.04,11700.0,4.07,4.07,4.04,4.04,11700.0
2009-03-30 13:00:00,4.04,4.05,4.02,4.02,89100.0,4.04,4.05,4.02,4.02,89100.0
2009-03-30 13:05:00,4.02,4.04,4.01,4.02,40600.0,4.02,4.04,4.01,4.02,40600.0
2009-03-30 13:10:00,4.02,4.05,4.01,4.05,16200.0,4.02,4.05,4.01,4.05,16200.0
2009-03-30 13:15:00,4.04,4.04,4.02,4.03,35900.0,4.04,4.04,4.02,4.03,35900.0
2009-03-30 13:20:00,4.04,4.04,4.02,4.03,14900.0,4.04,4.04,4.02,4.03,14900.0
2009-03-30 13:25:00,4.03,4.05,4.02,4.04,29100.0,4.03,4.05,4.02,4.04,29100.0
2009-03-30 13:30:00,4.05,4.06,4.05,4.06,11800.0,4.05,4.06,4.05,4.06,11800.0
2009-03-30 13:35:00,4.05,4.06,4.05,4.06,21000.0,4.05,4.06,4.05,4.06,21000.0
2009-03-30 13:40:00,4.06,4.06,4.05,4.05,3800.0,4.06,4.06,4.05,4.05,3800.0
2009-03-30 13:45:00,4.06,4.06,4.04,4.06,53800.0,4.06,4.06,4.04,4.06,53800.0
2009-03-30 13:50:00,4.06,4.06,4.05,4.06,2000.0,4.06,4.06,4.05,4.06,2000.0
2009-03-30 13:55:00,4.06,4.06,4.04,4.05,18200.0,4.06,4.06,4.04,4.05,18200.0
2009-03-30 14:00:00,4.05,4.06,4.04,4.05,28300.0,4.05,4.06,4.04,4.05,28300.0
2009-03-30 14:05:00,4.05,4.06,4.05,4.05,2900.0,4.05,4.06,4.05,4.05,2900.0
2009-03-30 14:10:00,4.06,4.08,4.05,4.08,8000.0,4.06,4.08,4.05,4.08,8000.0
2009-03-30 14:15:00,4.08,4.09,4.07,4.07,8400.0,4.08,4.09,4.07,4.07,8400.0
2009-03-30 14:20:00,4.07,4.12,4.07,4.12,31800.0,4.07,4.12,4.07,4.12,31800.0
2009-03-30 14:25:00,4.12,4.12,4.09,4.1,13000.0,4.12,4.12,4.09,4.1,13000.0
2009-03-30 14:30:00,4.09,4.1,4.07,4.08,36900.0,4.09,4.1,4.07,4.08,36900.0
2009-03-30 14:35:00,4.08,4.09,4.08,4.08,8300.0,4.08,4.09,4.08,4.08,8300.0
2009-03-30 14:40:00,4.09,4.09,4.07,4.07,8100.0,4.09,4.09,4.07,4.07,8100.0
2009-03-30 14:45:00,4.08,4.08,4.07,4.07,2300.0,4.08,4.08,4.07,4.07,2300.0
2009-03-30 14:50:00,4.07,4.08,4.05,4.06,29000.0,4.07,4.08,4.05,4.06,29000.0
2009-03-30 14:55:00,4.06,4.06,4.04,4.05,60100.0,4.06,4.06,4.04,4.05,60100.0
2009-03-30 15:00:00,4.05,4.05,4.04,4.05,51200.0,4.05,4.05,4.04,4.05,51200.0
2009-03-30 15:05:00,4.05,4.07,4.04,4.07,77300.0,4.05,4.07,4.04,4.07,77300.0
2009-03-30 15:10:00,4.07,4.11,4.07,4.1,71900.0,4.07,4.11,4.07,4.1,71900.0
2009-03-30 15:15:00,4.11,4.12,4.09,4.1,16800.0,4.11,4.12,4.09,4.1,16800.0
2009-03-30 15:20:00,4.1,4.11,4.1,4.1,16900.0,4.1,4.11,4.1,4.1,16900.0
2009-03-30 15:25:00,4.11,4.12,4.09,4.09,32400.0,4.11,4.12,4.09,4.09,32400.0
2009-03-30 15:30:00,4.1,4.1,4.07,4.07,222100.0,4.1,4.1,4.07,4.07,222100.0
2009-03-30 15:35:00,4.07,4.08,4.06,4.07,99300.0,4.07,4.08,4.06,4.07,99300.0
2009-03-30 15:40:00,4.07,4.08,4.06,4.07,84400.0,4.07,4.08,4.06,4.07,84400.0
2009-03-30 15:45:00,4.06,4.09,4.05,4.07,109100.0,4.06,4.09,4.05,4.07,109100.0
2009-03-30 15:50:00,4.07,4.1,4.06,4.09,86800.0,4.07,4.1,4.06,4.09,86800.0
2009-03-30 15:55:00,4.1,4.1,4.09,4.09,52900.0,4.1,4.1,4.09,4.09,52900.0
2009-03-31 09:30:00,4.12,4.14,4.08,4.14,20700.0,4.12,4.14,4.08,4.14,20700.0
2009-03-31 09:35:00,4.13,4.18,4.12,4.18,18000.0,4.13,4.18,4.12,4.18,18000.0
2009-03-31 09:40:00,4.19,4.2,4.15,4.15,4200.0,4.19,4.2,4.15,4.15,4200.0
2009-03-31 09:45:00,4.15,4.16,4.15,4.15,5900.0,4.15,4.16,4.15,4.15,5900.0
2009-03-31 09:50:00,4.14,4.14,4.14,4.14,3300.0,4.14,4.14,4.14,4.14,3300.0
2009-03-31 09:55:00,4.14,4.15,4.14,4.15,1600.0,4.14,4.15,4.14,4.15,1600.0
2009-03-31 10:00:00,4.15,4.16,4.14,4.16,14800.0,4.15,4.16,4.14,4.16,14800.0
2009-03-31 10:05:00,4.16,4.17,4.16,4.16,1200.0,4.16,4.17,4.16,4.16,1200.0
2009-03-31 10:10:00,4.16,4.17,4.16,4.16,7100.0,4.16,4.17,4.16,4.16,7100.0
2009-03-31 10:15:00,4.16,4.16,4.15,4.15,11900.0,4.16,4.16,4.15,4.15,11900.0
2009-03-31 10:20:00,4.15,4.17,4.15,4.16,12800.0,4.15,4.17,4.15,4.16,12800.0
2009-03-31 10:25:00,4.16,4.17,4.15,4.16,10200.0,4.16,4.17,4.15,4.16,10200.0
2009-03-31 10:30:00,4.17,4.17,4.16,4.16,1900.0,4.17,4.17,4.16,4.16,1900.0
2009-03-31 10:35:00,4.17,4.18,4.17,4.17,15500.0,4.17,4.18,4.17,4.17,15500.0
2009-03-31 10:40:00,4.17,4.18,4.16,4.18,9200.0,4.17,4.18,4.16,4.18,9200.0
2009-03-31 10:45:00,4.19,4.2,4.19,4.2,15700.0,4.19,4.2,4.19,4.2,15700.0
2009-03-31 10:50:00,4.2,4.2,4.17,4.17,24900.0,4.2,4.2,4.17,4.17,24900.0
2009-03-31 10:55:00,4.17,4.18,4.17,4.18,7400.0,4.17,4.18,4.17,4.18,7400.0
2009-03-31 11:00:00,4.18,4.2,4.18,4.2,13000.0,4.18,4.2,4.18,4.2,13000.0
2009-03-31 11:05:00,4.2,4.21,4.19,4.2,19800.0,4.2,4.21,4.19,4.2,19800.0
2009-03-31 11:10:00,4.2,4.2,4.19,4.19,3800.0,4.2,4.2,4.19,4.19,3800.0
2009-03-31 11:15:00,4.2,4.21,4.19,4.21,13100.0,4.2,4.21,4.19,4.21,13100.0
2009-03-31 11:20:00,4.21,4.22,4.19,4.2,30200.0,4.21,4.22,4.19,4.2,30200.0
2009-03-31 11:25:00,4.2,4.2,4.18,4.2,30000.0,4.2,4.2,4.18,4.2,30000.0
2009-03-31 11:30:00,4.21,4.21,4.19,4.19,31000.0,4.21,4.21,4.19,4.19,31000.0
2009-03-31 11:35:00,4.19,4.19,4.18,4.19,14900.0,4.19,4.19,4.18,4.19,14900.0
2009-03-31 11:40:00,4.18,4.18,4.18,4.18,500.0,4.18,4.18,4.18,4.18,500.0
2009-03-31 11:45:00,4.18,4.19,4.18,4.19,4200.0,4.18,4.19,4.18,4.19,4200.0
2009-03-31 11:50:00,4.19,4.2,4.19,4.2,700.0,4.19,4.2,4.19,4.2,700.0
2009-03-31 11:55:00,4.19,4.19,4.17,4.17,14400.0,4.19,4.19,4.17,4.17,14400.0
2009-03-31 12:00:00,4.18,4.18,4.17,4.17,1900.0,4.18,4.18,4.17,4.17,1900.0
2009-03-31 12:05:00,4.17,4.18,4.14,4.16,49200.0,4.17,4.18,4.14,4.16,49200.0
2009-03-31 12:10:00,4.16,4.16,4.16,4.16,4800.0,4.16,4.16,4.16,4.16,4800.0
2009-03-31 12:15:00,4.16,4.17,4.16,4.16,6200.0,4.16,4.17,4.16,4.16,6200.0
2009-03-31 12:20:00,4.17,4.17,4.16,4.16,2700.0,4.17,4.17,4.16,4.16,2700.0
2009-03-31 12:25:00,4.16,4.17,4.16,4.17,4300.0,4.16,4.17,4.16,4.17,4300.0
2009-03-31 12:30:00,4.17,4.17,4.15,4.17,7400.0,4.17,4.17,4.15,4.17,7400.0
2009-03-31 12:35:00,4.17,4.17,4.16,4.17,1000.0,4.17,4.17,4.16,4.17,1000.0
2009-03-31 12:40:00,4.16,4.17,4.16,4.17,8100.0,4.16,4.17,4.16,4.17,8100.0
2009-03-31 12:45:00,4.16,4.17,4.16,4.17,1800.0,4.16,4.17,4.16,4.17,1800.0
2009-03-31 12:50:00,4.17,4.19,4.16,4.19,15200.0,4.17,4.19,4.16,4.19,15200.0
2009-03-31 12:55:00,4.19,4.21,4.18,4.21,20900.0,4.19,4.21,4.18,4.21,20900.0
2009-03-31 13:00:00,4.21,4.24,4.2,4.22,24300.0,4.21,4.24,4.2,4.22,24300.0
2009-03-31 13:05:00,4.22,4.24,4.22,4.24,11800.0,4.22,4.24,4.22,4.24,11800.0
2009-03-31 13:10:00,4.24,4.25,4.24,4.24,7900.0,4.24,4.25,4.24,4.24,7900.0
2009-03-31 13:15:00,4.25,4.25,4.24,4.25,7500.0,4.25,4.25,4.24,4.25,7500.0
2009-03-31 13:20:00,4.25,4.25,4.24,4.25,10200.0,4.25,4.25,4.24,4.25,10200.0
2009-03-31 13:25:00,4.25,4.25,4.24,4.25,3400.0,4.25,4.25,4.24,4.25,3400.0
2009-03-31 13:30:00,4.25,4.27,4.25,4.27,11400.0,4.25,4.27,4.25,4.27,11400.0
2009-03-31 13:35:00,4.27,4.27,4.26,4.27,1700.0,4.27,4.27,4.26,4.27,1700.0
2009-03-31 13:40:00,4.26,4.27,4.25,4.26,10200.0,4.26,4.27,4.25,4.26,10200.0
2009-03-31 13:45:00,4.26,4.26,4.23,4.24,36300.0,4.26,4.26,4.23,4.24,36300.0
2009-03-31 13:50:00,4.23,4.24,4.23,4.23,8900.0,4.23,4.24,4.23,4.23,8900.0
2009-03-31 13:55:00,4.24,4.24,4.22,4.23,17800.0,4.24,4.24,4.22,4.23,17800.0
2009-03-31 14:00:00,4.24,4.25,4.24,4.25,9800.0,4.24,4.25,4.24,4.25,9800.0
2009-03-31 14:05:00,4.24,4.25,4.24,4.25,4100.0,4.24,4.25,4.24,4.25,4100.0
2009-03-31 14:10:00,4.24,4.25,4.24,4.24,6900.0,4.24,4.25,4.24,4.24,6900.0
2009-03-31 14:15:00,4.25,4.25,4.24,4.25,3400.0,4.25,4.25,4.24,4.25,3400.0
2009-03-31 14:20:00,4.25,4.25,4.24,4.25,2700.0,4.25,4.25,4.24,4.25,2700.0
2009-03-31 14:25:00,4.25,4.25,4.22,4.23,37800.0,4.25,4.25,4.22,4.23,37800.0
2009-03-31 14:30:00,4.23,4.25,4.23,4.25,6000.0,4.23,4.25,4.23,4.25,6000.0
2009-03-31 14:35:00,4.25,4.25,4.24,4.25,9800.0,4.25,4.25,4.24,4.25,9800.0
2009-03-31 14:40:00,4.25,4.25,4.24,4.24,14000.0,4.25,4.25,4.24,4.24,14000.0
2009-03-31 14:45:00,4.25,4.25,4.24,4.25,26700.0,4.25,4.25,4.24,4.25,26700.0
2009-03-31 14:50:00,4.26,4.28,4.26,4.28,15500.0,4.26,4.28,4.26,4.28,15500.0
2009-03-31 14:55:00,4.28,4.31,4.27,4.3,106700.0,4.28,4.31,4.27,4.3,106700.0
2009-03-31 15:00:00,4.29,4.3,4.28,4.28,25400.0,4.29,4.3,4.28,4.28,25400.0
2009-03-31 15:05:00,4.28,4.29,4.28,4.28,4600.0,4.28,4.29,4.28,4.28,4600.0
2009-03-31 15:10:00,4.29,4.29,4.25,4.25,48700.0,4.29,4.29,4.25,4.25,48700.0
2009-03-31 15:15:00,4.25,4.26,4.25,4.26,5800.0,4.25,4.26,4.25,4.26,5800.0
2009-03-31 15:20:00,4.26,4.26,4.25,4.26,6400.0,4.26,4.26,4.25,4.26,6400.0
2009-03-31 15:25:00,4.26,4.26,4.25,4.26,12500.0,4.26,4.26,4.25,4.26,12500.0
2009-03-31 15:30:00,4.25,4.26,4.22,4.22,22000.0,4.25,4.26,4.22,4.22,22000.0
2009-03-31 15:35:00,4.22,4.23,4.2,4.22,29500.0,4.22,4.23,4.2,4.22,29500.0
2009-03-31 15:40:00,4.22,4.24,4.22,4.22,45500.0,4.22,4.24,4.22,4.22,45500.0
2009-03-31 15:45:00,4.21,4.23,4.19,4.19,59100.0,4.21,4.23,4.19,4.19,59100.0
2009-03-31 15:50:00,4.19,4.23,4.19,4.22,82400.0,4.19,4.23,4.19,4.22,82400.0
2009-03-31 15:55:00,4.23,4.23,4.19,4.21,153800.0,4.23,4.23,4.19,4.21,153800.0
2009-04-01 09:30:00,4.11,4.11,4.06,4.06,19700.0,4.11,4.11,4.06,4.06,19700.0
2009-04-01 09:35:00,4.07,4.11,4.07,4.11,7800.0,4.07,4.11,4.07,4.11,7800.0
2009-04-01 09:40:00,4.1,4.1,4.06,4.06,22100.0,4.1,4.1,4.06,4.06,22100.0
2009-04-01 09:45:00,4.05,4.1,4.05,4.09,11200.0,4.05,4.1,4.05,4.09,11200.0
2009-04-01 09:50:00,4.1,4.11,4.08,4.08,11300.0,4.1,4.11,4.08,4.08,11300.0
2009-04-01 09:55:00,4.08,4.09,4.05,4.08,21800.0,4.08,4.09,4.05,4.08,21800.0
2009-04-01 10:00:00,4.09,4.12,4.09,4.11,17800.0,4.09,4.12,4.09,4.11,17800.0
2009-04-01 10:05:00,4.12,4.17,4.11,4.15,27900.0,4.12,4.17,4.11,4.15,27900.0
2009-04-01 10:10:00,4.16,4.18,4.16,4.17,13700.0,4.16,4.18,4.16,4.17,13700.0
2009-04-01 10:15:00,4.17,4.22,4.17,4.21,5400.0,4.17,4.22,4.17,4.21,5400.0
2009-04-01 10:20:00,4.21,4.23,4.2,4.21,16000.0,4.21,4.23,4.2,4.21,16000.0
2009-04-01 10:25:00,4.21,4.21,4.18,4.2,15800.0,4.21,4.21,4.18,4.2,15800.0
2009-04-01 10:30:00,4.2,4.2,4.19,4.2,4400.0,4.2,4.2,4.19,4.2,4400.0
2009-04-01 10:35:00,4.2,4.24,4.2,4.24,17000.0,4.2,4.24,4.2,4.24,17000.0
2009-04-01 10:40:00,4.24,4.25,4.23,4.24,8400.0,4.24,4.25,4.23,4.24,8400.0
2009-04-01 10:45:00,4.24,4.25,4.24,4.25,500.0,4.24,4.25,4.24,4.25,500.0
2009-04-01 10:50:00,4.25,4.27,4.24,4.24,21700.0,4.25,4.27,4.24,4.24,21700.0
2009-04-01 10:55:00,4.24,4.26,4.22,4.23,21600.0,4.24,4.26,4.22,4.23,21600.0
2009-04-01 11:00:00,4.23,4.23,4.2,4.2,28000.0,4.23,4.23,4.2,4.2,28000.0
2009-04-01 11:05:00,4.2,4.22,4.2,4.22,11100.0,4.2,4.22,4.2,4.22,11100.0
2009-04-01 11:10:00,4.22,4.22,4.18,4.18,28600.0,4.22,4.22,4.18,4.18,28600.0
2009-04-01 11:15:00,4.18,4.19,4.17,4.17,59000.0,4.18,4.19,4.17,4.17,59000.0
2009-04-01 11:20:00,4.18,4.19,4.16,4.19,51900.0,4.18,4.19,4.16,4.19,51900.0
2009-04-01 11:25:00,4.19,4.19,4.19,4.19,900.0,4.19,4.19,4.19,4.19,900.0
2009-04-01 11:30:00,4.19,4.21,4.19,4.19,8000.0,4.19,4.21,4.19,4.19,8000.0
2009-04-01 11:35:00,4.19,4.2,4.19,4.2,5700.0,4.19,4.2,4.19,4.2,5700.0
2009-04-01 11:40:00,4.2,4.23,4.2,4.21,7000.0,4.2,4.23,4.2,4.21,7000.0
2009-04-01 11:45:00,4.21,4.21,4.21,4.21,5600.0,4.21,4.21,4.21,4.21,5600.0
2009-04-01 11:50:00,4.21,4.21,4.19,4.2,8100.0,4.21,4.21,4.19,4.2,8100.0
2009-04-01 11:55:00,4.2,4.2,4.19,4.2,7300.0,4.2,4.2,4.19,4.2,7300.0
2009-04-01 12:00:00,4.21,4.22,4.21,4.21,9200.0,4.21,4.22,4.21,4.21,9200.0
2009-04-01 12:05:00,4.22,4.22,4.21,4.22,6000.0,4.22,4.22,4.21,4.22,6000.0
2009-04-01 12:10:00,4.21,4.24,4.21,4.23,54000.0,4.21,4.24,4.21,4.23,54000.0
2009-04-01 12:15:00,4.23,4.24,4.22,4.23,18000.0,4.23,4.24,4.22,4.23,18000.0
2009-04-01 12:20:00,4.23,4.23,4.22,4.23,25800.0,4.23,4.23,4.22,4.23,25800.0
2009-04-01 12:25:00,4.23,4.23,4.22,4.23,12100.0,4.23,4.23,4.22,4.23,12100.0
2009-04-01 12:30:00,4.23,4.23,4.22,4.23,2700.0,4.23,4.23,4.22,4.23,2700.0
2009-04-01 12:35:00,4.22,4.23,4.22,4.22,7400.0,4.22,4.23,4.22,4.22,7400.0
2009-04-01 12:40:00,4.22,4.23,4.22,4.22,9900.0,4.22,4.23,4.22,4.22,9900.0
2009-04-01 12:45:00,4.22,4.23,4.22,4.22,1600.0,4.22,4.23,4.22,4.22,1600.0
2009-04-01 12:50:00,4.22,4.23,4.22,4.22,14400.0,4.22,4.23,4.22,4.22,14400.0
2009-04-01 12:55:00,4.22,4.23,4.22,4.22,5700.0,4.22,4.23,4.22,4.22,5700.0
2009-04-01 13:00:00,4.22,4.23,4.21,4.23,20800.0,4.22,4.23,4.21,4.23,20800.0
2009-04-01 13:05:00,4.23,4.24,4.22,4.22,16700.0,4.23,4.24,4.22,4.22,16700.0
2009-04-01 13:10:00,4.23,4.25,4.23,4.25,34400.0,4.23,4.25,4.23,4.25,34400.0
2009-04-01 13:15:00,4.25,4.25,4.24,4.24,4200.0,4.25,4.25,4.24,4.24,4200.0
2009-04-01 13:20:00,4.24,4.26,4.24,4.25,36000.0,4.24,4.26,4.24,4.25,36000.0
2009-04-01 13:25:00,4.25,4.25,4.24,4.25,5100.0,4.25,4.25,4.24,4.25,5100.0
2009-04-01 13:30:00,4.24,4.24,4.24,4.24,7800.0,4.24,4.24,4.24,4.24,7800.0
2009-04-01 13:35:00,4.24,4.25,4.23,4.25,7400.0,4.24,4.25,4.23,4.25,7400.0
2009-04-01 13:40:00,4.24,4.24,4.23,4.24,8100.0,4.24,4.24,4.23,4.24,8100.0
2009-04-01 13:45:00,4.23,4.23,4.23,4.23,4800.0,4.23,4.23,4.23,4.23,4800.0
2009-04-01 13:50:00,4.22,4.23,4.22,4.22,8700.0,4.22,4.23,4.22,4.22,8700.0
2009-04-01 13:55:00,4.22,4.23,4.22,4.22,6500.0,4.22,4.23,4.22,4.22,6500.0
2009-04-01 14:00:00,4.22,4.22,4.21,4.22,10500.0,4.22,4.22,4.21,4.22,10500.0
2009-04-01 14:05:00,4.21,4.23,4.21,4.23,7100.0,4.21,4.23,4.21,4.23,7100.0
2009-04-01 14:10:00,4.22,4.25,4.22,4.25,14000.0,4.22,4.25,4.22,4.25,14000.0
2009-04-01 14:15:00,4.25,4.25,4.23,4.23,6800.0,4.25,4.25,4.23,4.23,6800.0
2009-04-01 14:20:00,4.24,4.26,4.24,4.25,41300.0,4.24,4.26,4.24,4.25,41300.0
2009-04-01 14:25:00,4.25,4.26,4.24,4.25,45500.0,4.25,4.26,4.24,4.25,45500.0
2009-04-01 14:30:00,4.25,4.26,4.23,4.24,49400.0,4.25,4.26,4.23,4.24,49400.0
2009-04-01 14:35:00,4.24,4.25,4.22,4.22,33200.0,4.24,4.25,4.22,4.22,33200.0
2009-04-01 14:40:00,4.22,4.23,4.2,4.2,8000.0,4.22,4.23,4.2,4.2,8000.0
2009-04-01 14:45:00,4.2,4.25,4.2,4.25,26100.0,4.2,4.25,4.2,4.25,26100.0
2009-04-01 14:50:00,4.25,4.27,4.25,4.25,16300.0,4.25,4.27,4.25,4.25,16300.0
2009-04-01 14:55:00,4.26,4.27,4.25,4.25,40600.0,4.26,4.27,4.25,4.25,40600.0
2009-04-01 15:00:00,4.25,4.25,4.21,4.21,25500.0,4.25,4.25,4.21,4.21,25500.0
2009-04-01 15:05:00,4.21,4.23,4.2,4.21,36400.0,4.21,4.23,4.2,4.21,36400.0
2009-04-01 15:10:00,4.21,4.21,4.17,4.18,38400.0,4.21,4.21,4.17,4.18,38400.0
2009-04-01 15:15:00,4.18,4.18,4.16,4.18,21700.0,4.18,4.18,4.16,4.18,21700.0
2009-04-01 15:20:00,4.18,4.2,4.17,4.18,26100.0,4.18,4.2,4.17,4.18,26100.0
2009-04-01 15:25:00,4.19,4.2,4.18,4.19,12900.0,4.19,4.2,4.18,4.19,12900.0
2009-04-01 15:30:00,4.2,4.21,4.18,4.21,43000.0,4.2,4.21,4.18,4.21,43000.0
2009-04-01 15:35:00,4.2,4.24,4.2,4.23,28700.0,4.2,4.24,4.2,4.23,28700.0
2009-04-01 15:40:00,4.24,4.25,4.23,4.24,30300.0,4.24,4.25,4.23,4.24,30300.0
2009-04-01 15:45:00,4.24,4.25,4.22,4.23,40400.0,4.24,4.25,4.22,4.23,40400.0
2009-04-01 15:50:00,4.23,4.26,4.21,4.21,44100.0,4.23,4.26,4.21,4.21,44100.0
2009-04-01 15:55:00,4.22,4.25,4.21,4.24,96500.0,4.22,4.25,4.21,4.24,96500.0
2009-04-02 09:30:00,4.22,4.4,4.22,4.37,17100.0,4.22,4.4,4.22,4.37,17100.0
2009-04-02 09:35:00,4.38,4.41,4.37,4.4,40000.0,4.38,4.41,4.37,4.4,40000.0
2009-04-02 09:40:00,4.39,4.41,4.39,4.41,31700.0,4.39,4.41,4.39,4.41,31700.0
2009-04-02 09:45:00,4.41,4.41,4.39,4.4,51700.0,4.41,4.41,4.39,4.4,51700.0
2009-04-02 09:50:00,4.4,4.43,4.39,4.43,69900.0,4.4,4.43,4.39,4.43,69900.0
2009-04-02 09:55:00,4.43,4.46,4.43,4.45,27100.0,4.43,4.46,4.43,4.45,27100.0
2009-04-02 10:00:00,4.45,4.47,4.45,4.46,59100.0,4.45,4.47,4.45,4.46,59100.0
2009-04-02 10:05:00,4.46,4.47,4.46,4.46,2300.0,4.46,4.47,4.46,4.46,2300.0
2009-04-02 10:10:00,4.47,4.47,4.45,4.45,16900.0,4.47,4.47,4.45,4.45,16900.0
2009-04-02 10:15:00,4.45,4.47,4.45,4.47,7300.0,4.45,4.47,4.45,4.47,7300.0
2009-04-02 10:20:00,4.46,4.46,4.42,4.43,77200.0,4.46,4.46,4.42,4.43,77200.0
2009-04-02 10:25:00,4.43,4.46,4.43,4.45,24000.0,4.43,4.46,4.43,4.45,24000.0
2009-04-02 10:30:00,4.45,4.45,4.42,4.43,76000.0,4.45,4.45,4.42,4.43,76000.0
2009-04-02 10:35:00,4.43,4.43,4.41,4.41,32900.0,4.43,4.43,4.41,4.41,32900.0
2009-04-02 10:40:00,4.4,4.4,4.37,4.38,51800.0,4.4,4.4,4.37,4.38,51800.0
2009-04-02 10:45:00,4.37,4.43,4.37,4.42,35700.0,4.37,4.43,4.37,4.42,35700.0
2009-04-02 10:50:00,4.43,4.43,4.39,4.39,59500.0,4.43,4.43,4.39,4.39,59500.0
2009-04-02 10:55:00,4.39,4.41,4.39,4.41,22400.0,4.39,4.41,4.39,4.41,22400.0
2009-04-02 11:00:00,4.41,4.42,4.4,4.41,61900.0,4.41,4.42,4.4,4.41,61900.0
2009-04-02 11:05:00,4.42,4.44,4.41,4.44,45400.0,4.42,4.44,4.41,4.44,45400.0
2009-04-02 11:10:00,4.43,4.43,4.41,4.42,64400.0,4.43,4.43,4.41,4.42,64400.0
2009-04-02 11:15:00,4.43,4.45,4.42,4.45,24600.0,4.43,4.45,4.42,4.45,24600.0
2009-04-02 11:20:00,4.45,4.45,4.44,4.45,8800.0,4.45,4.45,4.44,4.45,8800.0
2009-04-02 11:25:00,4.45,4.45,4.42,4.42,64700.0,4.45,4.45,4.42,4.42,64700.0
2009-04-02 11:30:00,4.43,4.43,4.42,4.42,1600.0,4.43,4.43,4.42,4.42,1600.0
2009-04-02 11:35:00,4.43,4.43,4.42,4.43,31200.0,4.43,4.43,4.42,4.43,31200.0
2009-04-02 11:40:00,4.43,4.43,4.42,4.43,8700.0,4.43,4.43,4.42,4.43,8700.0
2009-04-02 11:45:00,4.43,4.43,4.42,4.42,10800.0,4.43,4.43,4.42,4.42,10800.0
2009-04-02 11:50:00,4.43,4.43,4.42,4.43,5600.0,4.43,4.43,4.42,4.43,5600.0
2009-04-02 11:55:00,4.43,4.43,4.42,4.43,16000.0,4.43,4.43,4.42,4.43,16000.0
2009-04-02 12:00:00,4.44,4.44,4.43,4.43,14400.0,4.44,4.44,4.43,4.43,14400.0
2009-04-02 12:05:00,4.43,4.44,4.43,4.43,26400.0,4.43,4.44,4.43,4.43,26400.0
2009-04-02 12:10:00,4.43,4.43,4.43,4.43,1100.0,4.43,4.43,4.43,4.43,1100.0
2009-04-02 12:15:00,4.44,4.45,4.43,4.45,51300.0,4.44,4.45,4.43,4.45,51300.0
2009-04-02 12:20:00,4.45,4.49,4.45,4.49,40700.0,4.45,4.49,4.45,4.49,40700.0
2009-04-02 12:25:00,4.49,4.5,4.48,4.5,13200.0,4.49,4.5,4.48,4.5,13200.0
2009-04-02 12:30:00,4.5,4.5,4.47,4.5,60100.0,4.5,4.5,4.47,4.5,60100.0
2009-04-02 12:35:00,4.5,4.5,4.49,4.49,19100.0,4.5,4.5,4.49,4.49,19100.0
2009-04-02 12:40:00,4.49,4.5,4.49,4.49,5600.0,4.49,4.5,4.49,4.49,5600.0
2009-04-02 12:45:00,4.5,4.51,4.49,4.51,20700.0,4.5,4.51,4.49,4.51,20700.0
2009-04-02 12:50:00,4.51,4.51,4.49,4.49,18000.0,4.51,4.51,4.49,4.49,18000.0
2009-04-02 12:55:00,4.49,4.49,4.48,4.48,11500.0,4.49,4.49,4.48,4.48,11500.0
2009-04-02 13:00:00,4.49,4.5,4.48,4.5,38600.0,4.49,4.5,4.48,4.5,38600.0
2009-04-02 13:05:00,4.5,4.5,4.48,4.48,11500.0,4.5,4.5,4.48,4.48,11500.0
2009-04-02 13:10:00,4.49,4.49,4.47,4.48,9400.0,4.49,4.49,4.47,4.48,9400.0
2009-04-02 13:15:00,4.47,4.47,4.46,4.47,12900.0,4.47,4.47,4.46,4.47,12900.0
2009-04-02 13:20:00,4.46,4.47,4.44,4.47,77000.0,4.46,4.47,4.44,4.47,77000.0
2009-04-02 13:25:00,4.47,4.47,4.46,4.47,8100.0,4.47,4.47,4.46,4.47,8100.0
2009-04-02 13:30:00,4.46,4.47,4.46,4.47,10700.0,4.46,4.47,4.46,4.47,10700.0
2009-04-02 13:35:00,4.46,4.49,4.46,4.49,22300.0,4.46,4.49,4.46,4.49,22300.0
2009-04-02 13:40:00,4.48,4.49,4.48,4.49,29400.0,4.48,4.49,4.48,4.49,29400.0
2009-04-02 13:45:00,4.49,4.49,4.47,4.48,68000.0,4.49,4.49,4.47,4.48,68000.0
2009-04-02 13:50:00,4.48,4.48,4.46,4.46,16700.0,4.48,4.48,4.46,4.46,16700.0
2009-04-02 13:55:00,4.46,4.47,4.43,4.44,63700.0,4.46,4.47,4.43,4.44,63700.0
2009-04-02 14:00:00,4.43,4.43,4.43,4.43,4200.0,4.43,4.43,4.43,4.43,4200.0
2009-04-02 14:05:00,4.43,4.44,4.41,4.41,9200.0,4.43,4.44,4.41,4.41,9200.0
2009-04-02 14:10:00,4.41,4.41,4.41,4.41,14100.0,4.41,4.41,4.41,4.41,14100.0
2009-04-02 14:15:00,4.41,4.42,4.41,4.41,7400.0,4.41,4.42,4.41,4.41,7400.0
2009-04-02 14:20:00,4.41,4.42,4.41,4.41,5100.0,4.41,4.42,4.41,4.41,5100.0
2009-04-02 14:25:00,4.41,4.42,4.41,4.41,5500.0,4.41,4.42,4.41,4.41,5500.0
2009-04-02 14:30:00,4.41,4.42,4.41,4.41,10900.0,4.41,4.42,4.41,4.41,10900.0
2009-04-02 14:35:00,4.41,4.42,4.41,4.41,7800.0,4.41,4.42,4.41,4.41,7800.0
2009-04-02 14:40:00,4.41,4.46,4.41,4.46,81300.0,4.41,4.46,4.41,4.46,81300.0
2009-04-02 14:45:00,4.46,4.49,4.46,4.49,27800.0,4.46,4.49,4.46,4.49,27800.0
2009-04-02 14:50:00,4.49,4.49,4.46,4.46,18700.0,4.49,4.49,4.46,4.46,18700.0
2009-04-02 14:55:00,4.46,4.46,4.44,4.45,39500.0,4.46,4.46,4.44,4.45,39500.0
2009-04-02 15:00:00,4.46,4.46,4.45,4.45,14100.0,4.46,4.46,4.45,4.45,14100.0
2009-04-02 15:05:00,4.45,4.45,4.44,4.44,21700.0,4.45,4.45,4.44,4.44,21700.0
2009-04-02 15:10:00,4.45,4.45,4.44,4.44,21300.0,4.45,4.45,4.44,4.44,21300.0
2009-04-02 15:15:00,4.44,4.45,4.42,4.42,31000.0,4.44,4.45,4.42,4.42,31000.0
2009-04-02 15:20:00,4.42,4.44,4.41,4.43,28700.0,4.42,4.44,4.41,4.43,28700.0
2009-04-02 15:25:00,4.43,4.44,4.43,4.43,11400.0,4.43,4.44,4.43,4.43,11400.0
2009-04-02 15:30:00,4.43,4.44,4.43,4.43,17300.0,4.43,4.44,4.43,4.43,17300.0
2009-04-02 15:35:00,4.44,4.44,4.42,4.42,29100.0,4.44,4.44,4.42,4.42,29100.0
2009-04-02 15:40:00,4.42,4.44,4.42,4.44,22200.0,4.42,4.44,4.42,4.44,22200.0
2009-04-02 15:45:00,4.44,4.44,4.4,4.42,52100.0,4.44,4.44,4.4,4.42,52100.0
2009-04-02 15:50:00,4.41,4.43,4.41,4.41,49500.0,4.41,4.43,4.41,4.41,49500.0
2009-04-02 15:55:00,4.42,4.43,4.4,4.43,105600.0,4.42,4.43,4.4,4.43,105600.0
2009-04-03 09:30:00,4.47,4.5,4.47,4.49,36400.0,4.47,4.5,4.47,4.49,36400.0
2009-04-03 09:35:00,4.49,4.52,4.48,4.5,13900.0,4.49,4.52,4.48,4.5,13900.0
2009-04-03 09:40:00,4.51,4.52,4.51,4.51,24400.0,4.51,4.52,4.51,4.51,24400.0
2009-04-03 09:45:00,4.52,4.52,4.5,4.51,12100.0,4.52,4.52,4.5,4.51,12100.0
2009-04-03 09:50:00,4.5,4.51,4.48,4.48,28700.0,4.5,4.51,4.48,4.48,28700.0
2009-04-03 09:55:00,4.48,4.48,4.46,4.47,19800.0,4.48,4.48,4.46,4.47,19800.0
2009-04-03 10:00:00,4.47,4.48,4.46,4.47,23800.0,4.47,4.48,4.46,4.47,23800.0
2009-04-03 10:05:00,4.47,4.49,4.46,4.48,36000.0,4.47,4.49,4.46,4.48,36000.0
2009-04-03 10:10:00,4.47,4.47,4.45,4.45,10900.0,4.47,4.47,4.45,4.45,10900.0
2009-04-03 10:15:00,4.45,4.46,4.45,4.46,11100.0,4.45,4.46,4.45,4.46,11100.0
2009-04-03 10:20:00,4.46,4.46,4.45,4.45,3300.0,4.46,4.46,4.45,4.45,3300.0
2009-04-03 10:25:00,4.46,4.47,4.45,4.47,9100.0,4.46,4.47,4.45,4.47,9100.0
2009-04-03 10:30:00,4.46,4.46,4.46,4.46,700.0,4.46,4.46,4.46,4.46,700.0
2009-04-03 10:35:00,4.46,4.47,4.46,4.47,400.0,4.46,4.47,4.46,4.47,400.0
2009-04-03 10:40:00,4.47,4.47,4.46,4.46,3100.0,4.47,4.47,4.46,4.46,3100.0
2009-04-03 10:45:00,4.45,4.46,4.45,4.46,900.0,4.45,4.46,4.45,4.46,900.0
2009-04-03 10:50:00,4.46,4.46,4.45,4.45,1100.0,4.46,4.46,4.45,4.45,1100.0
2009-04-03 10:55:00,4.46,4.46,4.46,4.46,5800.0,4.46,4.46,4.46,4.46,5800.0
2009-04-03 11:00:00,4.46,4.46,4.46,4.46,5500.0,4.46,4.46,4.46,4.46,5500.0
2009-04-03 11:05:00,4.46,4.47,4.46,4.46,4700.0,4.46,4.47,4.46,4.46,4700.0
2009-04-03 11:10:00,4.46,4.47,4.46,4.47,2100.0,4.46,4.47,4.46,4.47,2100.0
2009-04-03 11:15:00,4.46,4.46,4.46,4.46,6500.0,4.46,4.46,4.46,4.46,6500.0
2009-04-03 11:20:00,4.46,4.46,4.45,4.45,700.0,4.46,4.46,4.45,4.45,700.0
2009-04-03 11:25:00,4.45,4.47,4.45,4.46,7800.0,4.45,4.47,4.45,4.46,7800.0
2009-04-03 11:30:00,4.47,4.5,4.47,4.5,44900.0,4.47,4.5,4.47,4.5,44900.0
2009-04-03 11:35:00,4.5,4.5,4.49,4.49,1200.0,4.5,4.5,4.49,4.49,1200.0
2009-04-03 11:40:00,4.5,4.5,4.5,4.5,15800.0,4.5,4.5,4.5,4.5,15800.0
2009-04-03 11:45:00,4.5,4.5,4.5,4.5,200.0,4.5,4.5,4.5,4.5,200.0
2009-04-03 11:50:00,4.5,4.5,4.5,4.5,4200.0,4.5,4.5,4.5,4.5,4200.0
2009-04-03 11:55:00,4.5,4.5,4.49,4.5,1300.0,4.5,4.5,4.49,4.5,1300.0
2009-04-03 12:00:00,4.5,4.51,4.5,4.5,8000.0,4.5,4.51,4.5,4.5,8000.0
2009-04-03 12:05:00,4.51,4.51,4.5,4.51,400.0,4.51,4.51,4.5,4.51,400.0
2009-04-03 12:10:00,4.51,4.51,4.5,4.51,31800.0,4.51,4.51,4.5,4.51,31800.0
2009-04-03 12:15:00,4.51,4.52,4.51,4.52,11700.0,4.51,4.52,4.51,4.52,11700.0
2009-04-03 12:20:00,4.52,4.52,4.51,4.52,2300.0,4.52,4.52,4.51,4.52,2300.0
2009-04-03 12:25:00,4.52,4.54,4.52,4.54,20500.0,4.52,4.54,4.52,4.54,20500.0
2009-04-03 12:30:00,4.54,4.54,4.54,4.54,4500.0,4.54,4.54,4.54,4.54,4500.0
2009-04-03 12:35:00,4.54,4.55,4.54,4.55,29300.0,4.54,4.55,4.54,4.55,29300.0
2009-04-03 12:40:00,4.55,4.56,4.54,4.54,42500.0,4.55,4.56,4.54,4.54,42500.0
2009-04-03 12:45:00,4.54,4.54,4.51,4.51,10500.0,4.54,4.54,4.51,4.51,10500.0
2009-04-03 12:50:00,4.5,4.51,4.5,4.5,4400.0,4.5,4.51,4.5,4.5,4400.0
2009-04-03 12:55:00,4.51,4.51,4.51,4.51,100.0,4.51,4.51,4.51,4.51,100.0
2009-04-03 13:00:00,4.5,4.51,4.5,4.51,4800.0,4.5,4.51,4.5,4.51,4800.0
2009-04-03 13:05:00,4.51,4.51,4.5,4.5,16100.0,4.51,4.51,4.5,4.5,16100.0
2009-04-03 13:10:00,4.49,4.5,4.49,4.5,1000.0,4.49,4.5,4.49,4.5,1000.0
2009-04-03 13:15:00,4.5,4.5,4.49,4.49,300.0,4.5,4.5,4.49,4.49,300.0
2009-04-03 13:20:00,4.49,4.5,4.48,4.49,9800.0,4.49,4.5,4.48,4.49,9800.0
2009-04-03 13:25:00,4.48,4.5,4.48,4.5,16000.0,4.48,4.5,4.48,4.5,16000.0
2009-04-03 13:30:00,4.5,4.5,4.49,4.49,24300.0,4.5,4.5,4.49,4.49,24300.0
2009-04-03 13:35:00,4.5,4.5,4.49,4.49,16100.0,4.5,4.5,4.49,4.49,16100.0
2009-04-03 13:40:00,4.5,4.5,4.49,4.5,11700.0,4.5,4.5,4.49,4.5,11700.0
2009-04-03 13:45:00,4.5,4.5,4.5,4.5,5700.0,4.5,4.5,4.5,4.5,5700.0
2009-04-03 13:50:00,4.5,4.51,4.5,4.5,21600.0,4.5,4.51,4.5,4.5,21600.0
2009-04-03 13:55:00,4.49,4.51,4.49,4.51,26400.0,4.49,4.51,4.49,4.51,26400.0
2009-04-03 14:00:00,4.51,4.54,4.51,4.53,27500.0,4.51,4.54,4.51,4.53,27500.0
2009-04-03 14:05:00,4.53,4.53,4.51,4.51,16200.0,4.53,4.53,4.51,4.51,16200.0
2009-04-03 14:10:00,4.51,4.52,4.51,4.52,3000.0,4.51,4.52,4.51,4.52,3000.0
2009-04-03 14:15:00,4.52,4.56,4.51,4.52,68400.0,4.52,4.56,4.51,4.52,68400.0
2009-04-03 14:20:00,4.52,4.52,4.51,4.52,1400.0,4.52,4.52,4.51,4.52,1400.0
2009-04-03 14:25:00,4.51,4.53,4.51,4.53,17300.0,4.51,4.53,4.51,4.53,17300.0
2009-04-03 14:30:00,4.54,4.54,4.53,4.54,3500.0,4.54,4.54,4.53,4.54,3500.0
2009-04-03 14:35:00,4.54,4.55,4.53,4.55,16200.0,4.54,4.55,4.53,4.55,16200.0
2009-04-03 14:40:00,4.55,4.55,4.54,4.54,2800.0,4.55,4.55,4.54,4.54,2800.0
2009-04-03 14:45:00,4.54,4.55,4.54,4.54,10100.0,4.54,4.55,4.54,4.54,10100.0
2009-04-03 14:50:00,4.53,4.53,4.53,4.53,1800.0,4.53,4.53,4.53,4.53,1800.0
2009-04-03 14:55:00,4.54,4.55,4.54,4.54,11700.0,4.54,4.55,4.54,4.54,11700.0
2009-04-03 15:00:00,4.54,4.55,4.53,4.53,11300.0,4.54,4.55,4.53,4.53,11300.0
2009-04-03 15:05:00,4.53,4.53,4.5,4.51,12100.0,4.53,4.53,4.5,4.51,12100.0
2009-04-03 15:10:00,4.51,4.51,4.5,4.51,4800.0,4.51,4.51,4.5,4.51,4800.0
2009-04-03 15:15:00,4.5,4.5,4.48,4.49,12500.0,4.5,4.5,4.48,4.49,12500.0
2009-04-03 15:20:00,4.49,4.53,4.48,4.53,34900.0,4.49,4.53,4.48,4.53,34900.0
2009-04-03 15:25:00,4.53,4.53,4.48,4.49,46100.0,4.53,4.53,4.48,4.49,46100.0
2009-04-03 15:30:00,4.49,4.51,4.48,4.5,26500.0,4.49,4.51,4.48,4.5,26500.0
2009-04-03 15:35:00,4.5,4.5,4.48,4.48,12300.0,4.5,4.5,4.48,4.48,12300.0
2009-04-03 15:40:00,4.48,4.51,4.48,4.5,36400.0,4.48,4.51,4.48,4.5,36400.0
2009-04-03 15:45:00,4.5,4.52,4.49,4.49,47800.0,4.5,4.52,4.49,4.49,47800.0
2009-04-03 15:50:00,4.49,4.55,4.49,4.53,67000.0,4.49,4.55,4.49,4.53,67000.0
2009-04-03 15:55:00,4.53,4.56,4.52,4.55,71300.0,4.53,4.56,4.52,4.55,71300.0
2009-04-06 09:30:00,4.47,4.5,4.45,4.47,21100.0,4.47,4.5,4.45,4.47,21100.0
2009-04-06 09:35:00,4.48,4.5,4.47,4.48,3200.0,4.48,4.5,4.47,4.48,3200.0
2009-04-06 09:40:00,4.47,4.48,4.46,4.46,11600.0,4.47,4.48,4.46,4.46,11600.0
2009-04-06 09:45:00,4.46,4.46,4.45,4.46,10200.0,4.46,4.46,4.45,4.46,10200.0
2009-04-06 09:50:00,4.46,4.47,4.45,4.46,8400.0,4.46,4.47,4.45,4.46,8400.0
2009-04-06 09:55:00,4.46,4.47,4.46,4.47,4100.0,4.46,4.47,4.46,4.47,4100.0
2009-04-06 10:00:00,4.47,4.47,4.46,4.47,5800.0,4.47,4.47,4.46,4.47,5800.0
2009-04-06 10:05:00,4.47,4.49,4.47,4.49,9000.0,4.47,4.49,4.47,4.49,9000.0
2009-04-06 10:10:00,4.48,4.49,4.48,4.48,6400.0,4.48,4.49,4.48,4.48,6400.0
2009-04-06 10:15:00,4.47,4.49,4.47,4.49,6200.0,4.47,4.49,4.47,4.49,6200.0
2009-04-06 10:20:00,4.48,4.48,4.46,4.47,6100.0,4.48,4.48,4.46,4.47,6100.0
2009-04-06 10:25:00,4.47,4.47,4.45,4.45,7000.0,4.47,4.47,4.45,4.45,7000.0
2009-04-06 10:30:00,4.45,4.46,4.45,4.46,1200.0,4.45,4.46,4.45,4.46,1200.0
2009-04-06 10:35:00,4.45,4.46,4.45,4.46,4600.0,4.45,4.46,4.45,4.46,4600.0
2009-04-06 10:40:00,4.46,4.47,4.46,4.47,6200.0,4.46,4.47,4.46,4.47,6200.0
2009-04-06 10:45:00,4.46,4.47,4.46,4.47,7600.0,4.46,4.47,4.46,4.47,7600.0
2009-04-06 10:50:00,4.47,4.47,4.47,4.47,12600.0,4.47,4.47,4.47,4.47,12600.0
2009-04-06 10:55:00,4.47,4.47,4.46,4.47,3600.0,4.47,4.47,4.46,4.47,3600.0
2009-04-06 11:00:00,4.46,4.46,4.45,4.45,9200.0,4.46,4.46,4.45,4.45,9200.0
2009-04-06 11:05:00,4.46,4.46,4.45,4.46,8100.0,4.46,4.46,4.45,4.46,8100.0
2009-04-06 11:10:00,4.46,4.46,4.45,4.45,600.0,4.46,4.46,4.45,4.45,600.0
2009-04-06 11:15:00,4.46,4.46,4.45,4.46,1600.0,4.46,4.46,4.45,4.46,1600.0
2009-04-06 11:20:00,4.46,4.47,4.45,4.47,12700.0,4.46,4.47,4.45,4.47,12700.0
2009-04-06 11:25:00,4.46,4.46,4.44,4.44,47100.0,4.46,4.46,4.44,4.44,47100.0
2009-04-06 11:30:00,4.44,4.44,4.43,4.44,4500.0,4.44,4.44,4.43,4.44,4500.0
2009-04-06 11:35:00,4.44,4.46,4.44,4.46,11600.0,4.44,4.46,4.44,4.46,11600.0
2009-04-06 11:40:00,4.45,4.45,4.44,4.45,11400.0,4.45,4.45,4.44,4.45,11400.0
2009-04-06 11:45:00,4.45,4.45,4.44,4.45,1100.0,4.45,4.45,4.44,4.45,1100.0
2009-04-06 11:50:00,4.45,4.45,4.43,4.44,3900.0,4.45,4.45,4.43,4.44,3900.0
2009-04-06 11:55:00,4.43,4.44,4.43,4.44,10100.0,4.43,4.44,4.43,4.44,10100.0
2009-04-06 12:00:00,4.44,4.44,4.43,4.44,21100.0,4.44,4.44,4.43,4.44,21100.0
2009-04-06 12:05:00,4.44,4.44,4.43,4.44,4200.0,4.44,4.44,4.43,4.44,4200.0
2009-04-06 12:10:00,4.44,4.44,4.43,4.44,700.0,4.44,4.44,4.43,4.44,700.0
2009-04-06 12:15:00,4.44,4.44,4.43,4.43,8500.0,4.44,4.44,4.43,4.43,8500.0
2009-04-06 12:20:00,4.44,4.44,4.41,4.42,23000.0,4.44,4.44,4.41,4.42,23000.0
2009-04-06 12:25:00,4.42,4.42,4.4,4.41,5500.0,4.42,4.42,4.4,4.41,5500.0
2009-04-06 12:30:00,4.41,4.41,4.4,4.41,1300.0,4.41,4.41,4.4,4.41,1300.0
2009-04-06 12:35:00,4.41,4.41,4.4,4.41,800.0,4.41,4.41,4.4,4.41,800.0
2009-04-06 12:40:00,4.4,4.41,4.4,4.41,3400.0,4.4,4.41,4.4,4.41,3400.0
2009-04-06 12:45:00,4.41,4.41,4.4,4.41,1200.0,4.41,4.41,4.4,4.41,1200.0
2009-04-06 12:50:00,4.41,4.41,4.4,4.4,2800.0,4.41,4.41,4.4,4.4,2800.0
2009-04-06 12:55:00,4.41,4.42,4.41,4.42,7500.0,4.41,4.42,4.41,4.42,7500.0
2009-04-06 13:00:00,4.43,4.44,4.42,4.42,46200.0,4.43,4.44,4.42,4.42,46200.0
2009-04-06 13:05:00,4.43,4.43,4.42,4.43,5700.0,4.43,4.43,4.42,4.43,5700.0
2009-04-06 13:10:00,4.43,4.43,4.42,4.42,3000.0,4.43,4.43,4.42,4.42,3000.0
2009-04-06 13:15:00,4.43,4.43,4.41,4.42,6000.0,4.43,4.43,4.41,4.42,6000.0
2009-04-06 13:20:00,4.42,4.42,4.42,4.42,15500.0,4.42,4.42,4.42,4.42,15500.0
2009-04-06 13:25:00,4.42,4.42,4.41,4.42,5700.0,4.42,4.42,4.41,4.42,5700.0
2009-04-06 13:30:00,4.41,4.42,4.4,4.41,31600.0,4.41,4.42,4.4,4.41,31600.0
2009-04-06 13:35:00,4.4,4.41,4.4,4.41,6100.0,4.4,4.41,4.4,4.41,6100.0
2009-04-06 13:40:00,4.41,4.41,4.41,4.41,1500.0,4.41,4.41,4.41,4.41,1500.0
2009-04-06 13:45:00,4.41,4.44,4.41,4.43,26400.0,4.41,4.44,4.41,4.43,26400.0
2009-04-06 13:50:00,4.43,4.44,4.42,4.44,19400.0,4.43,4.44,4.42,4.44,19400.0
2009-04-06 13:55:00,4.43,4.44,4.42,4.44,6100.0,4.43,4.44,4.42,4.44,6100.0
2009-04-06 14:00:00,4.43,4.43,4.42,4.42,10200.0,4.43,4.43,4.42,4.42,10200.0
2009-04-06 14:05:00,4.42,4.43,4.42,4.43,12900.0,4.42,4.43,4.42,4.43,12900.0
2009-04-06 14:10:00,4.43,4.43,4.42,4.43,10500.0,4.43,4.43,4.42,4.43,10500.0
2009-04-06 14:15:00,4.43,4.43,4.41,4.42,4900.0,4.43,4.43,4.41,4.42,4900.0
2009-04-06 14:20:00,4.41,4.42,4.41,4.41,700.0,4.41,4.42,4.41,4.41,700.0
2009-04-06 14:25:00,4.42,4.42,4.41,4.42,1300.0,4.42,4.42,4.41,4.42,1300.0
2009-04-06 14:30:00,4.42,4.43,4.4,4.4,24600.0,4.42,4.43,4.4,4.4,24600.0
2009-04-06 14:35:00,4.41,4.41,4.4,4.41,7900.0,4.41,4.41,4.4,4.41,7900.0
2009-04-06 14:40:00,4.41,4.41,4.4,4.41,5200.0,4.41,4.41,4.4,4.41,5200.0
2009-04-06 14:45:00,4.4,4.41,4.4,4.41,7600.0,4.4,4.41,4.4,4.41,7600.0
2009-04-06 14:50:00,4.42,4.44,4.41,4.43,16100.0,4.42,4.44,4.41,4.43,16100.0
2009-04-06 14:55:00,4.44,4.44,4.43,4.44,4000.0,4.44,4.44,4.43,4.44,4000.0
2009-04-06 15:00:00,4.44,4.44,4.43,4.43,12000.0,4.44,4.44,4.43,4.43,12000.0
2009-04-06 15:05:00,4.44,4.44,4.42,4.43,12400.0,4.44,4.44,4.42,4.43,12400.0
2009-04-06 15:10:00,4.43,4.44,4.42,4.42,6400.0,4.43,4.44,4.42,4.42,6400.0
2009-04-06 15:15:00,4.42,4.46,4.42,4.45,25500.0,4.42,4.46,4.42,4.45,25500.0
2009-04-06 15:20:00,4.45,4.46,4.45,4.45,8000.0,4.45,4.46,4.45,4.45,8000.0
2009-04-06 15:25:00,4.46,4.46,4.44,4.45,19200.0,4.46,4.46,4.44,4.45,19200.0
2009-04-06 15:30:00,4.44,4.45,4.43,4.44,26600.0,4.44,4.45,4.43,4.44,26600.0
2009-04-06 15:35:00,4.44,4.46,4.43,4.44,18200.0,4.44,4.46,4.43,4.44,18200.0
2009-04-06 15:40:00,4.45,4.46,4.44,4.46,14800.0,4.45,4.46,4.44,4.46,14800.0
2009-04-06 15:45:00,4.45,4.46,4.45,4.46,25300.0,4.45,4.46,4.45,4.46,25300.0
2009-04-06 15:50:00,4.46,4.5,4.46,4.48,95900.0,4.46,4.5,4.46,4.48,95900.0
2009-04-06 15:55:00,4.49,4.5,4.46,4.47,86700.0,4.49,4.5,4.46,4.47,86700.0
2009-04-07 09:30:00,4.28,4.47,4.28,4.35,18100.0,4.28,4.47,4.28,4.35,18100.0
2009-04-07 09:35:00,4.34,4.38,4.31,4.36,7400.0,4.34,4.38,4.31,4.36,7400.0
2009-04-07 09:40:00,4.35,4.36,4.3,4.33,12500.0,4.35,4.36,4.3,4.33,12500.0
2009-04-07 09:45:00,4.33,4.35,4.33,4.35,1100.0,4.33,4.35,4.33,4.35,1100.0
2009-04-07 09:50:00,4.36,4.36,4.34,4.36,7500.0,4.36,4.36,4.34,4.36,7500.0
2009-04-07 09:55:00,4.35,4.38,4.35,4.36,4300.0,4.35,4.38,4.35,4.36,4300.0
2009-04-07 10:00:00,4.36,4.36,4.35,4.35,3900.0,4.36,4.36,4.35,4.35,3900.0
2009-04-07 10:05:00,4.33,4.33,4.32,4.32,3500.0,4.33,4.33,4.32,4.32,3500.0
2009-04-07 10:10:00,4.32,4.32,4.32,4.32,100.0,4.32,4.32,4.32,4.32,100.0
2009-04-07 10:15:00,4.32,4.32,4.32,4.32,200.0,4.32,4.32,4.32,4.32,200.0
2009-04-07 10:20:00,4.33,4.33,4.32,4.33,600.0,4.33,4.33,4.32,4.33,600.0
2009-04-07 10:25:00,4.33,4.33,4.32,4.32,600.0,4.33,4.33,4.32,4.32,600.0
2009-04-07 10:30:00,4.33,4.36,4.32,4.35,16700.0,4.33,4.36,4.32,4.35,16700.0
2009-04-07 10:35:00,4.34,4.35,4.34,4.35,600.0,4.34,4.35,4.34,4.35,600.0
2009-04-07 10:40:00,4.35,4.35,4.35,4.35,1600.0,4.35,4.35,4.35,4.35,1600.0
2009-04-07 10:45:00,4.35,4.35,4.35,4.35,4300.0,4.35,4.35,4.35,4.35,4300.0
2009-04-07 10:50:00,4.35,4.36,4.34,4.36,22200.0,4.35,4.36,4.34,4.36,22200.0
2009-04-07 10:55:00,4.36,4.36,4.34,4.36,33200.0,4.36,4.36,4.34,4.36,33200.0
2009-04-07 11:00:00,4.36,4.36,4.34,4.35,12900.0,4.36,4.36,4.34,4.35,12900.0
2009-04-07 11:05:00,4.35,4.36,4.35,4.35,19300.0,4.35,4.36,4.35,4.35,19300.0
2009-04-07 11:10:00,4.35,4.36,4.34,4.35,14800.0,4.35,4.36,4.34,4.35,14800.0
2009-04-07 11:15:00,4.34,4.35,4.34,4.35,4100.0,4.34,4.35,4.34,4.35,4100.0
2009-04-07 11:20:00,4.35,4.36,4.34,4.36,8800.0,4.35,4.36,4.34,4.36,8800.0
2009-04-07 11:25:00,4.36,4.36,4.35,4.36,2000.0,4.36,4.36,4.35,4.36,2000.0
2009-04-07 11:30:00,4.36,4.36,4.35,4.36,4600.0,4.36,4.36,4.35,4.36,4600.0
2009-04-07 11:35:00,4.35,4.36,4.34,4.34,7300.0,4.35,4.36,4.34,4.34,7300.0
2009-04-07 11:40:00,4.34,4.35,4.34,4.35,800.0,4.34,4.35,4.34,4.35,800.0
2009-04-07 11:45:00,4.35,4.35,4.34,4.34,2000.0,4.35,4.35,4.34,4.34,2000.0
2009-04-07 11:50:00,4.34,4.35,4.34,4.35,600.0,4.34,4.35,4.34,4.35,600.0
2009-04-07 11:55:00,4.34,4.35,4.34,4.34,4500.0,4.34,4.35,4.34,4.34,4500.0
2009-04-07 12:00:00,4.35,4.36,4.35,4.35,9500.0,4.35,4.36,4.35,4.35,9500.0
2009-04-07 12:05:00,4.35,4.36,4.35,4.36,5700.0,4.35,4.36,4.35,4.36,5700.0
2009-04-07 12:10:00,4.36,4.38,4.36,4.37,15100.0,4.36,4.38,4.36,4.37,15100.0
2009-04-07 12:15:00,4.36,4.37,4.36,4.37,2000.0,4.36,4.37,4.36,4.37,2000.0
2009-04-07 12:20:00,4.36,4.37,4.36,4.36,7300.0,4.36,4.37,4.36,4.36,7300.0
2009-04-07 12:25:00,4.36,4.36,4.34,4.34,10000.0,4.36,4.36,4.34,4.34,10000.0
2009-04-07 12:30:00,4.34,4.35,4.33,4.33,14400.0,4.34,4.35,4.33,4.33,14400.0
2009-04-07 12:35:00,4.33,4.34,4.33,4.33,4500.0,4.33,4.34,4.33,4.33,4500.0
2009-04-07 12:40:00,4.34,4.34,4.33,4.34,7900.0,4.34,4.34,4.33,4.34,7900.0
2009-04-07 12:45:00,4.33,4.34,4.33,4.33,2100.0,4.33,4.34,4.33,4.33,2100.0
2009-04-07 12:50:00,4.33,4.34,4.33,4.33,3100.0,4.33,4.34,4.33,4.33,3100.0
2009-04-07 12:55:00,4.34,4.34,4.33,4.34,13100.0,4.34,4.34,4.33,4.34,13100.0
2009-04-07 13:00:00,4.34,4.35,4.34,4.35,6600.0,4.34,4.35,4.34,4.35,6600.0
2009-04-07 13:05:00,4.34,4.34,4.33,4.33,3600.0,4.34,4.34,4.33,4.33,3600.0
2009-04-07 13:10:00,4.33,4.33,4.32,4.32,4500.0,4.33,4.33,4.32,4.32,4500.0
2009-04-07 13:15:00,4.32,4.33,4.32,4.33,4100.0,4.32,4.33,4.32,4.33,4100.0
2009-04-07 13:20:00,4.32,4.33,4.3,4.3,10900.0,4.32,4.33,4.3,4.3,10900.0
2009-04-07 13:25:00,4.3,4.31,4.3,4.3,8700.0,4.3,4.31,4.3,4.3,8700.0
2009-04-07 13:30:00,4.3,4.3,4.27,4.28,7400.0,4.3,4.3,4.27,4.28,7400.0
2009-04-07 13:35:00,4.27,4.28,4.27,4.27,7600.0,4.27,4.28,4.27,4.27,7600.0
2009-04-07 13:40:00,4.28,4.28,4.27,4.27,2000.0,4.28,4.28,4.27,4.27,2000.0
2009-04-07 13:45:00,4.27,4.3,4.27,4.29,65800.0,4.27,4.3,4.27,4.29,65800.0
2009-04-07 13:50:00,4.29,4.32,4.29,4.31,8800.0,4.29,4.32,4.29,4.31,8800.0
2009-04-07 13:55:00,4.31,4.32,4.3,4.31,12100.0,4.31,4.32,4.3,4.31,12100.0
2009-04-07 14:00:00,4.3,4.31,4.3,4.31,19400.0,4.3,4.31,4.3,4.31,19400.0
2009-04-07 14:05:00,4.3,4.31,4.3,4.3,3000.0,4.3,4.31,4.3,4.3,3000.0
2009-04-07 14:10:00,4.3,4.34,4.3,4.32,126600.0,4.3,4.34,4.3,4.32,126600.0
2009-04-07 14:15:00,4.31,4.32,4.31,4.31,25100.0,4.31,4.32,4.31,4.31,25100.0
2009-04-07 14:20:00,4.31,4.32,4.3,4.3,7000.0,4.31,4.32,4.3,4.3,7000.0
2009-04-07 14:25:00,4.3,4.32,4.3,4.3,16600.0,4.3,4.32,4.3,4.3,16600.0
2009-04-07 14:30:00,4.3,4.31,4.28,4.3,28200.0,4.3,4.31,4.28,4.3,28200.0
2009-04-07 14:35:00,4.29,4.3,4.28,4.28,10000.0,4.29,4.3,4.28,4.28,10000.0
2009-04-07 14:40:00,4.28,4.29,4.28,4.28,3400.0,4.28,4.29,4.28,4.28,3400.0
2009-04-07 14:45:00,4.28,4.29,4.28,4.28,10500.0,4.28,4.29,4.28,4.28,10500.0
2009-04-07 14:50:00,4.28,4.29,4.28,4.29,14800.0,4.28,4.29,4.28,4.29,14800.0
2009-04-07 14:55:00,4.29,4.29,4.27,4.28,30200.0,4.29,4.29,4.27,4.28,30200.0
2009-04-07 15:00:00,4.28,4.29,4.28,4.28,10400.0,4.28,4.29,4.28,4.28,10400.0
2009-04-07 15:05:00,4.28,4.29,4.28,4.28,7100.0,4.28,4.29,4.28,4.28,7100.0
2009-04-07 15:10:00,4.28,4.3,4.28,4.28,17100.0,4.28,4.3,4.28,4.28,17100.0
2009-04-07 15:15:00,4.28,4.31,4.28,4.31,54900.0,4.28,4.31,4.28,4.31,54900.0
2009-04-07 15:20:00,4.3,4.31,4.3,4.3,5900.0,4.3,4.31,4.3,4.3,5900.0
2009-04-07 15:25:00,4.3,4.31,4.28,4.28,25400.0,4.3,4.31,4.28,4.28,25400.0
2009-04-07 15:30:00,4.28,4.29,4.28,4.29,7100.0,4.28,4.29,4.28,4.29,7100.0
2009-04-07 15:35:00,4.28,4.3,4.28,4.29,12700.0,4.28,4.3,4.28,4.29,12700.0
2009-04-07 15:40:00,4.29,4.32,4.28,4.28,40900.0,4.29,4.32,4.28,4.28,40900.0
2009-04-07 15:45:00,4.29,4.3,4.27,4.27,135400.0,4.29,4.3,4.27,4.27,135400.0
2009-04-07 15:50:00,4.28,4.28,4.26,4.26,44000.0,4.28,4.28,4.26,4.26,44000.0
2009-04-07 15:55:00,4.26,4.28,4.26,4.27,84600.0,4.26,4.28,4.26,4.27,84600.0
2009-04-08 09:30:00,4.32,4.33,4.29,4.33,16100.0,4.32,4.33,4.29,4.33,16100.0
2009-04-08 09:35:00,4.33,4.36,4.33,4.35,6000.0,4.33,4.36,4.33,4.35,6000.0
2009-04-08 09:40:00,4.35,4.38,4.35,4.38,5600.0,4.35,4.38,4.35,4.38,5600.0
2009-04-08 09:45:00,4.38,4.38,4.36,4.36,9300.0,4.38,4.38,4.36,4.36,9300.0
2009-04-08 09:50:00,4.37,4.39,4.37,4.38,22500.0,4.37,4.39,4.37,4.38,22500.0
2009-04-08 09:55:00,4.39,4.4,4.39,4.39,5300.0,4.39,4.4,4.39,4.39,5300.0
2009-04-08 10:00:00,4.4,4.4,4.38,4.39,17500.0,4.4,4.4,4.38,4.39,17500.0
2009-04-08 10:05:00,4.39,4.4,4.39,4.39,900.0,4.39,4.4,4.39,4.39,900.0
2009-04-08 10:10:00,4.4,4.4,4.39,4.4,7600.0,4.4,4.4,4.39,4.4,7600.0
2009-04-08 10:15:00,4.4,4.4,4.37,4.37,17400.0,4.4,4.4,4.37,4.37,17400.0
2009-04-08 10:20:00,4.37,4.37,4.36,4.36,6200.0,4.37,4.37,4.36,4.36,6200.0
2009-04-08 10:25:00,4.36,4.36,4.34,4.34,4000.0,4.36,4.36,4.34,4.34,4000.0
2009-04-08 10:30:00,4.34,4.34,4.32,4.32,12000.0,4.34,4.34,4.32,4.32,12000.0
2009-04-08 10:35:00,4.32,4.33,4.31,4.31,7100.0,4.32,4.33,4.31,4.31,7100.0
2009-04-08 10:40:00,4.31,4.32,4.3,4.31,19300.0,4.31,4.32,4.3,4.31,19300.0
2009-04-08 10:45:00,4.32,4.33,4.31,4.32,27100.0,4.32,4.33,4.31,4.32,27100.0
2009-04-08 10:50:00,4.32,4.33,4.31,4.33,8900.0,4.32,4.33,4.31,4.33,8900.0
2009-04-08 10:55:00,4.32,4.34,4.32,4.34,14400.0,4.32,4.34,4.32,4.34,14400.0
2009-04-08 11:00:00,4.34,4.36,4.34,4.34,8200.0,4.34,4.36,4.34,4.34,8200.0
2009-04-08 11:05:00,4.34,4.35,4.34,4.34,5600.0,4.34,4.35,4.34,4.34,5600.0
2009-04-08 11:10:00,4.34,4.35,4.34,4.35,7500.0,4.34,4.35,4.34,4.35,7500.0
2009-04-08 11:15:00,4.35,4.36,4.35,4.35,8600.0,4.35,4.36,4.35,4.35,8600.0
2009-04-08 11:20:00,4.35,4.36,4.35,4.35,5700.0,4.35,4.36,4.35,4.35,5700.0
2009-04-08 11:25:00,4.35,4.38,4.35,4.36,15600.0,4.35,4.38,4.35,4.36,15600.0
2009-04-08 11:30:00,4.36,4.36,4.35,4.36,6200.0,4.36,4.36,4.35,4.36,6200.0
2009-04-08 11:35:00,4.35,4.4,4.35,4.4,39200.0,4.35,4.4,4.35,4.4,39200.0
2009-04-08 11:40:00,4.39,4.46,4.39,4.42,125100.0,4.39,4.46,4.39,4.42,125100.0
2009-04-08 11:45:00,4.42,4.45,4.42,4.44,28600.0,4.42,4.45,4.42,4.44,28600.0
2009-04-08 11:50:00,4.43,4.47,4.42,4.46,101900.0,4.43,4.47,4.42,4.46,101900.0
2009-04-08 11:55:00,4.46,4.46,4.45,4.45,12500.0,4.46,4.46,4.45,4.45,12500.0
2009-04-08 12:00:00,4.46,4.5,4.45,4.48,108800.0,4.46,4.5,4.45,4.48,108800.0
2009-04-08 12:05:00,4.47,4.48,4.46,4.47,10000.0,4.47,4.48,4.46,4.47,10000.0
2009-04-08 12:10:00,4.46,4.48,4.46,4.46,22300.0,4.46,4.48,4.46,4.46,22300.0
2009-04-08 12:15:00,4.46,4.46,4.45,4.46,29900.0,4.46,4.46,4.45,4.46,29900.0
2009-04-08 12:20:00,4.46,4.49,4.45,4.48,80900.0,4.46,4.49,4.45,4.48,80900.0
2009-04-08 12:25:00,4.48,4.51,4.48,4.49,74300.0,4.48,4.51,4.48,4.49,74300.0
2009-04-08 12:30:00,4.49,4.51,4.48,4.51,37400.0,4.49,4.51,4.48,4.51,37400.0
2009-04-08 12:35:00,4.51,4.51,4.49,4.51,25400.0,4.51,4.51,4.49,4.51,25400.0
2009-04-08 12:40:00,4.51,4.54,4.5,4.52,39900.0,4.51,4.54,4.5,4.52,39900.0
2009-04-08 12:45:00,4.51,4.52,4.51,4.52,14100.0,4.51,4.52,4.51,4.52,14100.0
2009-04-08 12:50:00,4.52,4.53,4.52,4.52,12200.0,4.52,4.53,4.52,4.52,12200.0
2009-04-08 12:55:00,4.53,4.54,4.52,4.54,24500.0,4.53,4.54,4.52,4.54,24500.0
2009-04-08 13:00:00,4.54,4.54,4.5,4.51,19700.0,4.54,4.54,4.5,4.51,19700.0
2009-04-08 13:05:00,4.51,4.51,4.5,4.5,14100.0,4.51,4.51,4.5,4.5,14100.0
2009-04-08 13:10:00,4.51,4.55,4.5,4.55,53200.0,4.51,4.55,4.5,4.55,53200.0
2009-04-08 13:15:00,4.55,4.55,4.53,4.53,27800.0,4.55,4.55,4.53,4.53,27800.0
2009-04-08 13:20:00,4.53,4.54,4.52,4.54,22600.0,4.53,4.54,4.52,4.54,22600.0
2009-04-08 13:25:00,4.53,4.54,4.53,4.54,7200.0,4.53,4.54,4.53,4.54,7200.0
2009-04-08 13:30:00,4.54,4.56,4.53,4.54,78600.0,4.54,4.56,4.53,4.54,78600.0
2009-04-08 13:35:00,4.54,4.56,4.51,4.52,51700.0,4.54,4.56,4.51,4.52,51700.0
2009-04-08 13:40:00,4.53,4.54,4.52,4.52,56100.0,4.53,4.54,4.52,4.52,56100.0
2009-04-08 13:45:00,4.53,4.53,4.52,4.52,18800.0,4.53,4.53,4.52,4.52,18800.0
2009-04-08 13:50:00,4.53,4.53,4.52,4.53,24800.0,4.53,4.53,4.52,4.53,24800.0
2009-04-08 13:55:00,4.53,4.53,4.52,4.53,14700.0,4.53,4.53,4.52,4.53,14700.0
2009-04-08 14:00:00,4.53,4.53,4.5,4.51,28800.0,4.53,4.53,4.5,4.51,28800.0
2009-04-08 14:05:00,4.51,4.51,4.48,4.49,25700.0,4.51,4.51,4.48,4.49,25700.0
2009-04-08 14:10:00,4.49,4.5,4.48,4.5,34200.0,4.49,4.5,4.48,4.5,34200.0
2009-04-08 14:15:00,4.49,4.5,4.49,4.49,18900.0,4.49,4.5,4.49,4.49,18900.0
2009-04-08 14:20:00,4.5,4.53,4.49,4.53,57700.0,4.5,4.53,4.49,4.53,57700.0
2009-04-08 14:25:00,4.53,4.54,4.52,4.54,58400.0,4.53,4.54,4.52,4.54,58400.0
2009-04-08 14:30:00,4.53,4.54,4.52,4.53,54700.0,4.53,4.54,4.52,4.53,54700.0
2009-04-08 14:35:00,4.53,4.56,4.53,4.54,59800.0,4.53,4.56,4.53,4.54,59800.0
2009-04-08 14:40:00,4.54,4.58,4.54,4.57,138100.0,4.54,4.58,4.54,4.57,138100.0
2009-04-08 14:45:00,4.57,4.59,4.57,4.58,98600.0,4.57,4.59,4.57,4.58,98600.0
2009-04-08 14:50:00,4.58,4.59,4.55,4.56,69400.0,4.58,4.59,4.55,4.56,69400.0
2009-04-08 14:55:00,4.56,4.57,4.55,4.57,54500.0,4.56,4.57,4.55,4.57,54500.0
2009-04-08 15:00:00,4.57,4.58,4.56,4.57,64200.0,4.57,4.58,4.56,4.57,64200.0
2009-04-08 15:05:00,4.57,4.58,4.57,4.58,14000.0,4.57,4.58,4.57,4.58,14000.0
2009-04-08 15:10:00,4.58,4.58,4.57,4.58,14300.0,4.58,4.58,4.57,4.58,14300.0
2009-04-08 15:15:00,4.57,4.58,4.57,4.57,22200.0,4.57,4.58,4.57,4.57,22200.0
2009-04-08 15:20:00,4.58,4.58,4.55,4.57,73000.0,4.58,4.58,4.55,4.57,73000.0
2009-04-08 15:25:00,4.58,4.58,4.55,4.55,44300.0,4.58,4.58,4.55,4.55,44300.0
2009-04-08 15:30:00,4.55,4.56,4.54,4.55,34500.0,4.55,4.56,4.54,4.55,34500.0
2009-04-08 15:35:00,4.54,4.55,4.54,4.55,40200.0,4.54,4.55,4.54,4.55,40200.0
2009-04-08 15:40:00,4.55,4.56,4.53,4.53,46400.0,4.55,4.56,4.53,4.53,46400.0
2009-04-08 15:45:00,4.53,4.56,4.51,4.55,79700.0,4.53,4.56,4.51,4.55,79700.0
2009-04-08 15:50:00,4.55,4.6,4.55,4.57,173000.0,4.55,4.6,4.55,4.57,173000.0
2009-04-08 15:55:00,4.57,4.65,4.56,4.63,384600.0,4.57,4.65,4.56,4.63,384600.0
2009-04-09 09:30:00,4.67,4.69,4.66,4.69,21600.0,4.67,4.69,4.66,4.69,21600.0
2009-04-09 09:35:00,4.68,4.69,4.68,4.69,10800.0,4.68,4.69,4.68,4.69,10800.0
2009-04-09 09:40:00,4.68,4.69,4.68,4.69,38900.0,4.68,4.69,4.68,4.69,38900.0
2009-04-09 09:45:00,4.69,4.69,4.68,4.68,24500.0,4.69,4.69,4.68,4.68,24500.0
2009-04-09 09:50:00,4.68,4.72,4.68,4.72,99500.0,4.68,4.72,4.68,4.72,99500.0
2009-04-09 09:55:00,4.72,4.73,4.69,4.71,126500.0,4.72,4.73,4.69,4.71,126500.0
2009-04-09 10:00:00,4.71,4.75,4.71,4.75,90000.0,4.71,4.75,4.71,4.75,90000.0
2009-04-09 10:05:00,4.75,4.77,4.74,4.77,55000.0,4.75,4.77,4.74,4.77,55000.0
2009-04-09 10:10:00,4.76,4.79,4.75,4.76,64500.0,4.76,4.79,4.75,4.76,64500.0
2009-04-09 10:15:00,4.75,4.76,4.74,4.74,30100.0,4.75,4.76,4.74,4.74,30100.0
2009-04-09 10:20:00,4.75,4.77,4.74,4.76,23100.0,4.75,4.77,4.74,4.76,23100.0
2009-04-09 10:25:00,4.76,4.78,4.75,4.76,25500.0,4.76,4.78,4.75,4.76,25500.0
2009-04-09 10:30:00,4.77,4.77,4.75,4.76,16900.0,4.77,4.77,4.75,4.76,16900.0
2009-04-09 10:35:00,4.76,4.77,4.75,4.76,9800.0,4.76,4.77,4.75,4.76,9800.0
2009-04-09 10:40:00,4.76,4.77,4.74,4.74,22500.0,4.76,4.77,4.74,4.74,22500.0
2009-04-09 10:45:00,4.73,4.74,4.73,4.74,21700.0,4.73,4.74,4.73,4.74,21700.0
2009-04-09 10:50:00,4.74,4.75,4.74,4.75,52700.0,4.74,4.75,4.74,4.75,52700.0
2009-04-09 10:55:00,4.75,4.77,4.74,4.76,114600.0,4.75,4.77,4.74,4.76,114600.0
2009-04-09 11:00:00,4.77,4.77,4.75,4.77,75900.0,4.77,4.77,4.75,4.77,75900.0
2009-04-09 11:05:00,4.77,4.78,4.77,4.78,14800.0,4.77,4.78,4.77,4.78,14800.0
2009-04-09 11:10:00,4.78,4.79,4.78,4.79,14000.0,4.78,4.79,4.78,4.79,14000.0
2009-04-09 11:15:00,4.79,4.79,4.78,4.79,22100.0,4.79,4.79,4.78,4.79,22100.0
2009-04-09 11:20:00,4.79,4.79,4.78,4.79,24300.0,4.79,4.79,4.78,4.79,24300.0
2009-04-09 11:25:00,4.79,4.79,4.78,4.78,14800.0,4.79,4.79,4.78,4.78,14800.0
2009-04-09 11:30:00,4.79,4.8,4.79,4.79,26900.0,4.79,4.8,4.79,4.79,26900.0
2009-04-09 11:35:00,4.79,4.8,4.75,4.77,78900.0,4.79,4.8,4.75,4.77,78900.0
2009-04-09 11:40:00,4.76,4.77,4.72,4.72,59600.0,4.76,4.77,4.72,4.72,59600.0
2009-04-09 11:45:00,4.72,4.74,4.71,4.74,31900.0,4.72,4.74,4.71,4.74,31900.0
2009-04-09 11:50:00,4.74,4.76,4.74,4.76,15200.0,4.74,4.76,4.74,4.76,15200.0
2009-04-09 11:55:00,4.76,4.78,4.76,4.78,22500.0,4.76,4.78,4.76,4.78,22500.0
2009-04-09 12:00:00,4.78,4.79,4.77,4.78,7800.0,4.78,4.79,4.77,4.78,7800.0
2009-04-09 12:05:00,4.79,4.8,4.78,4.8,21100.0,4.79,4.8,4.78,4.8,21100.0
2009-04-09 12:10:00,4.8,4.81,4.79,4.81,34100.0,4.8,4.81,4.79,4.81,34100.0
2009-04-09 12:15:00,4.81,4.81,4.8,4.81,7100.0,4.81,4.81,4.8,4.81,7100.0
2009-04-09 12:20:00,4.81,4.82,4.8,4.81,34200.0,4.81,4.82,4.8,4.81,34200.0
2009-04-09 12:25:00,4.81,4.83,4.81,4.83,30600.0,4.81,4.83,4.81,4.83,30600.0
2009-04-09 12:30:00,4.82,4.85,4.82,4.84,70800.0,4.82,4.85,4.82,4.84,70800.0
2009-04-09 12:35:00,4.84,4.85,4.84,4.85,25400.0,4.84,4.85,4.84,4.85,25400.0
2009-04-09 12:40:00,4.85,4.85,4.84,4.85,21500.0,4.85,4.85,4.84,4.85,21500.0
2009-04-09 12:45:00,4.85,4.85,4.83,4.83,56800.0,4.85,4.85,4.83,4.83,56800.0
2009-04-09 12:50:00,4.84,4.84,4.82,4.83,48700.0,4.84,4.84,4.82,4.83,48700.0
2009-04-09 12:55:00,4.83,4.83,4.82,4.82,46200.0,4.83,4.83,4.82,4.82,46200.0
2009-04-09 13:00:00,4.82,4.83,4.81,4.82,37400.0,4.82,4.83,4.81,4.82,37400.0
2009-04-09 13:05:00,4.82,4.82,4.81,4.82,34300.0,4.82,4.82,4.81,4.82,34300.0
2009-04-09 13:10:00,4.82,4.82,4.8,4.81,42700.0,4.82,4.82,4.8,4.81,42700.0
2009-04-09 13:15:00,4.81,4.81,4.77,4.78,31300.0,4.81,4.81,4.77,4.78,31300.0
2009-04-09 13:20:00,4.78,4.78,4.77,4.78,40700.0,4.78,4.78,4.77,4.78,40700.0
2009-04-09 13:25:00,4.78,4.78,4.77,4.78,11500.0,4.78,4.78,4.77,4.78,11500.0
2009-04-09 13:30:00,4.78,4.79,4.78,4.79,23800.0,4.78,4.79,4.78,4.79,23800.0
2009-04-09 13:35:00,4.78,4.8,4.78,4.79,31200.0,4.78,4.8,4.78,4.79,31200.0
2009-04-09 13:40:00,4.79,4.79,4.79,4.79,5000.0,4.79,4.79,4.79,4.79,5000.0
2009-04-09 13:45:00,4.79,4.79,4.77,4.78,51500.0,4.79,4.79,4.77,4.78,51500.0
2009-04-09 13:50:00,4.79,4.79,4.78,4.79,12600.0,4.79,4.79,4.78,4.79,12600.0
2009-04-09 13:55:00,4.79,4.8,4.78,4.78,22400.0,4.79,4.8,4.78,4.78,22400.0
2009-04-09 14:00:00,4.79,4.8,4.78,4.79,42100.0,4.79,4.8,4.78,4.79,42100.0
2009-04-09 14:05:00,4.8,4.8,4.79,4.8,13800.0,4.8,4.8,4.79,4.8,13800.0
2009-04-09 14:10:00,4.8,4.8,4.79,4.8,24600.0,4.8,4.8,4.79,4.8,24600.0
2009-04-09 14:15:00,4.8,4.8,4.79,4.8,9900.0,4.8,4.8,4.79,4.8,9900.0
2009-04-09 14:20:00,4.8,4.81,4.79,4.81,42300.0,4.8,4.81,4.79,4.81,42300.0
2009-04-09 14:25:00,4.8,4.82,4.8,4.82,42200.0,4.8,4.82,4.8,4.82,42200.0
2009-04-09 14:30:00,4.82,4.84,4.82,4.84,38400.0,4.82,4.84,4.82,4.84,38400.0
2009-04-09 14:35:00,4.84,4.86,4.84,4.86,35400.0,4.84,4.86,4.84,4.86,35400.0
2009-04-09 14:40:00,4.85,4.88,4.85,4.87,82000.0,4.85,4.88,4.85,4.87,82000.0
2009-04-09 14:45:00,4.87,4.88,4.87,4.87,48000.0,4.87,4.88,4.87,4.87,48000.0
2009-04-09 14:50:00,4.88,4.88,4.86,4.87,55200.0,4.88,4.88,4.86,4.87,55200.0
2009-04-09 14:55:00,4.87,4.88,4.87,4.88,28600.0,4.87,4.88,4.87,4.88,28600.0
2009-04-09 15:00:00,4.88,4.88,4.87,4.88,30800.0,4.88,4.88,4.87,4.88,30800.0
2009-04-09 15:05:00,4.88,4.88,4.87,4.88,8000.0,4.88,4.88,4.87,4.88,8000.0
2009-04-09 15:10:00,4.88,4.88,4.86,4.87,53300.0,4.88,4.88,4.86,4.87,53300.0
2009-04-09 15:15:00,4.87,4.87,4.86,4.86,17700.0,4.87,4.87,4.86,4.86,17700.0
2009-04-09 15:20:00,4.87,4.87,4.86,4.87,11600.0,4.87,4.87,4.86,4.87,11600.0
2009-04-09 15:25:00,4.87,4.87,4.86,4.87,41900.0,4.87,4.87,4.86,4.87,41900.0
2009-04-09 15:30:00,4.87,4.87,4.86,4.87,41500.0,4.87,4.87,4.86,4.87,41500.0
2009-04-09 15:35:00,4.86,4.87,4.86,4.86,35700.0,4.86,4.87,4.86,4.86,35700.0
2009-04-09 15:40:00,4.87,4.87,4.86,4.87,35600.0,4.87,4.87,4.86,4.87,35600.0
2009-04-09 15:45:00,4.87,4.87,4.84,4.85,63900.0,4.87,4.87,4.84,4.85,63900.0
2009-04-09 15:50:00,4.85,4.85,4.84,4.85,107500.0,4.85,4.85,4.84,4.85,107500.0
2009-04-09 15:55:00,4.85,4.87,4.84,4.87,235900.0,4.85,4.87,4.84,4.87,235900.0
2009-04-13 09:30:00,4.76,4.83,4.75,4.76,24300.0,4.76,4.83,4.75,4.76,24300.0
2009-04-13 09:35:00,4.77,4.77,4.74,4.77,8300.0,4.77,4.77,4.74,4.77,8300.0
2009-04-13 09:40:00,4.77,4.78,4.74,4.75,43800.0,4.77,4.78,4.74,4.75,43800.0
2009-04-13 09:45:00,4.76,4.78,4.75,4.78,10800.0,4.76,4.78,4.75,4.78,10800.0
2009-04-13 09:50:00,4.78,4.78,4.76,4.77,15900.0,4.78,4.78,4.76,4.77,15900.0
2009-04-13 09:55:00,4.77,4.79,4.77,4.77,13100.0,4.77,4.79,4.77,4.77,13100.0
2009-04-13 10:00:00,4.77,4.78,4.76,4.77,3200.0,4.77,4.78,4.76,4.77,3200.0
2009-04-13 10:05:00,4.77,4.8,4.76,4.79,54800.0,4.77,4.8,4.76,4.79,54800.0
2009-04-13 10:10:00,4.78,4.83,4.78,4.82,74800.0,4.78,4.83,4.78,4.82,74800.0
2009-04-13 10:15:00,4.82,4.83,4.8,4.82,46600.0,4.82,4.83,4.8,4.82,46600.0
2009-04-13 10:20:00,4.81,4.83,4.81,4.82,10300.0,4.81,4.83,4.81,4.82,10300.0
2009-04-13 10:25:00,4.81,4.84,4.81,4.84,42800.0,4.81,4.84,4.81,4.84,42800.0
2009-04-13 10:30:00,4.83,4.87,4.83,4.85,471200.0,4.83,4.87,4.83,4.85,471200.0
2009-04-13 10:35:00,4.86,4.86,4.85,4.85,43700.0,4.86,4.86,4.85,4.85,43700.0
2009-04-13 10:40:00,4.85,4.86,4.85,4.85,66800.0,4.85,4.86,4.85,4.85,66800.0
2009-04-13 10:45:00,4.85,4.85,4.83,4.83,23300.0,4.85,4.85,4.83,4.83,23300.0
2009-04-13 10:50:00,4.83,4.84,4.81,4.81,54400.0,4.83,4.84,4.81,4.81,54400.0
2009-04-13 10:55:00,4.81,4.82,4.78,4.79,50100.0,4.81,4.82,4.78,4.79,50100.0
2009-04-13 11:00:00,4.79,4.8,4.75,4.75,56700.0,4.79,4.8,4.75,4.75,56700.0
2009-04-13 11:05:00,4.74,4.78,4.74,4.78,113700.0,4.74,4.78,4.74,4.78,113700.0
2009-04-13 11:10:00,4.78,4.79,4.77,4.78,237100.0,4.78,4.79,4.77,4.78,237100.0
2009-04-13 11:15:00,4.78,4.79,4.78,4.79,13600.0,4.78,4.79,4.78,4.79,13600.0
2009-04-13 11:20:00,4.78,4.82,4.78,4.82,48900.0,4.78,4.82,4.78,4.82,48900.0
2009-04-13 11:25:00,4.82,4.85,4.82,4.85,22000.0,4.82,4.85,4.82,4.85,22000.0
2009-04-13 11:30:00,4.84,4.86,4.84,4.86,28200.0,4.84,4.86,4.84,4.86,28200.0
2009-04-13 11:35:00,4.85,4.86,4.85,4.86,4200.0,4.85,4.86,4.85,4.86,4200.0
2009-04-13 11:40:00,4.85,4.88,4.85,4.87,43600.0,4.85,4.88,4.85,4.87,43600.0
2009-04-13 11:45:00,4.87,4.88,4.86,4.88,81700.0,4.87,4.88,4.86,4.88,81700.0
2009-04-13 11:50:00,4.88,4.88,4.86,4.87,48900.0,4.88,4.88,4.86,4.87,48900.0
2009-04-13 11:55:00,4.86,4.86,4.85,4.85,24700.0,4.86,4.86,4.85,4.85,24700.0
2009-04-13 12:00:00,4.84,4.85,4.83,4.83,14200.0,4.84,4.85,4.83,4.83,14200.0
2009-04-13 12:05:00,4.84,4.84,4.83,4.83,12700.0,4.84,4.84,4.83,4.83,12700.0
2009-04-13 12:10:00,4.82,4.82,4.81,4.82,2600.0,4.82,4.82,4.81,4.82,2600.0
2009-04-13 12:15:00,4.82,4.82,4.81,4.81,8600.0,4.82,4.82,4.81,4.81,8600.0
2009-04-13 12:20:00,4.82,4.82,4.81,4.82,4500.0,4.82,4.82,4.81,4.82,4500.0
2009-04-13 12:25:00,4.81,4.81,4.79,4.79,20800.0,4.81,4.81,4.79,4.79,20800.0
2009-04-13 12:30:00,4.78,4.81,4.77,4.8,102900.0,4.78,4.81,4.77,4.8,102900.0
2009-04-13 12:35:00,4.81,4.81,4.8,4.81,3500.0,4.81,4.81,4.8,4.81,3500.0
2009-04-13 12:40:00,4.81,4.81,4.8,4.8,1100.0,4.81,4.81,4.8,4.8,1100.0
2009-04-13 12:45:00,4.8,4.81,4.8,4.8,193700.0,4.8,4.81,4.8,4.8,193700.0
2009-04-13 12:50:00,4.8,4.82,4.8,4.81,78500.0,4.8,4.82,4.8,4.81,78500.0
2009-04-13 12:55:00,4.82,4.82,4.81,4.82,20100.0,4.82,4.82,4.81,4.82,20100.0
2009-04-13 13:00:00,4.81,4.81,4.78,4.79,39300.0,4.81,4.81,4.78,4.79,39300.0
2009-04-13 13:05:00,4.79,4.8,4.79,4.79,3600.0,4.79,4.8,4.79,4.79,3600.0
2009-04-13 13:10:00,4.79,4.8,4.79,4.79,1900.0,4.79,4.8,4.79,4.79,1900.0
2009-04-13 13:15:00,4.8,4.81,4.79,4.81,30000.0,4.8,4.81,4.79,4.81,30000.0
2009-04-13 13:20:00,4.81,4.83,4.81,4.81,22500.0,4.81,4.83,4.81,4.81,22500.0
2009-04-13 13:25:00,4.82,4.83,4.81,4.81,66700.0,4.82,4.83,4.81,4.81,66700.0
2009-04-13 13:30:00,4.82,4.83,4.8,4.8,375800.0,4.82,4.83,4.8,4.8,375800.0
2009-04-13 13:35:00,4.8,4.85,4.8,4.84,74300.0,4.8,4.85,4.8,4.84,74300.0
2009-04-13 13:40:00,4.83,4.84,4.82,4.83,11600.0,4.83,4.84,4.82,4.83,11600.0
2009-04-13 13:45:00,4.82,4.83,4.82,4.82,29800.0,4.82,4.83,4.82,4.82,29800.0
2009-04-13 13:50:00,4.82,4.83,4.82,4.83,18500.0,4.82,4.83,4.82,4.83,18500.0
2009-04-13 13:55:00,4.83,4.85,4.83,4.84,153800.0,4.83,4.85,4.83,4.84,153800.0
2009-04-13 14:00:00,4.84,4.86,4.84,4.84,16800.0,4.84,4.86,4.84,4.84,16800.0
2009-04-13 14:05:00,4.84,4.85,4.84,4.84,6700.0,4.84,4.85,4.84,4.84,6700.0
2009-04-13 14:10:00,4.83,4.84,4.83,4.83,9200.0,4.83,4.84,4.83,4.83,9200.0
2009-04-13 14:15:00,4.83,4.84,4.83,4.83,7200.0,4.83,4.84,4.83,4.83,7200.0
2009-04-13 14:20:00,4.83,4.84,4.83,4.83,9000.0,4.83,4.84,4.83,4.83,9000.0
2009-04-13 14:25:00,4.84,4.84,4.81,4.82,9300.0,4.84,4.84,4.81,4.82,9300.0
2009-04-13 14:30:00,4.81,4.83,4.81,4.83,25300.0,4.81,4.83,4.81,4.83,25300.0
2009-04-13 14:35:00,4.83,4.85,4.83,4.84,16600.0,4.83,4.85,4.83,4.84,16600.0
2009-04-13 14:40:00,4.84,4.85,4.83,4.84,30700.0,4.84,4.85,4.83,4.84,30700.0
2009-04-13 14:45:00,4.84,4.85,4.82,4.82,21700.0,4.84,4.85,4.82,4.82,21700.0
2009-04-13 14:50:00,4.82,4.83,4.82,4.82,14700.0,4.82,4.83,4.82,4.82,14700.0
2009-04-13 14:55:00,4.82,4.83,4.82,4.82,24600.0,4.82,4.83,4.82,4.82,24600.0
2009-04-13 15:00:00,4.82,4.85,4.82,4.84,36700.0,4.82,4.85,4.82,4.84,36700.0
2009-04-13 15:05:00,4.85,4.88,4.84,4.86,111900.0,4.85,4.88,4.84,4.86,111900.0
2009-04-13 15:10:00,4.87,4.88,4.85,4.88,52900.0,4.87,4.88,4.85,4.88,52900.0
2009-04-13 15:15:00,4.88,4.91,4.88,4.89,54000.0,4.88,4.91,4.88,4.89,54000.0
2009-04-13 15:20:00,4.89,4.9,4.88,4.9,20700.0,4.89,4.9,4.88,4.9,20700.0
2009-04-13 15:25:00,4.9,4.92,4.89,4.91,45400.0,4.9,4.92,4.89,4.91,45400.0
2009-04-13 15:30:00,4.91,4.91,4.9,4.91,61700.0,4.91,4.91,4.9,4.91,61700.0
2009-04-13 15:35:00,4.9,4.93,4.89,4.93,362000.0,4.9,4.93,4.89,4.93,362000.0
2009-04-13 15:40:00,4.93,4.93,4.92,4.93,52300.0,4.93,4.93,4.92,4.93,52300.0
2009-04-13 15:45:00,4.93,4.95,4.91,4.92,86700.0,4.93,4.95,4.91,4.92,86700.0
2009-04-13 15:50:00,4.92,4.92,4.88,4.89,72400.0,4.92,4.92,4.88,4.89,72400.0
2009-04-13 15:55:00,4.89,4.9,4.88,4.9,75600.0,4.89,4.9,4.88,4.9,75600.0
2009-04-14 09:30:00,4.78,4.96,4.76,4.83,10600.0,4.78,4.96,4.76,4.83,10600.0
2009-04-14 09:35:00,4.83,4.84,4.8,4.8,12400.0,4.83,4.84,4.8,4.8,12400.0
2009-04-14 09:40:00,4.8,4.82,4.76,4.8,38800.0,4.8,4.82,4.76,4.8,38800.0
2009-04-14 09:45:00,4.79,4.81,4.78,4.8,8900.0,4.79,4.81,4.78,4.8,8900.0
2009-04-14 09:50:00,4.81,4.83,4.8,4.83,22700.0,4.81,4.83,4.8,4.83,22700.0
2009-04-14 09:55:00,4.83,4.83,4.82,4.83,7200.0,4.83,4.83,4.82,4.83,7200.0
2009-04-14 10:00:00,4.83,4.84,4.83,4.84,12800.0,4.83,4.84,4.83,4.84,12800.0
2009-04-14 10:05:00,4.84,4.85,4.83,4.84,4800.0,4.84,4.85,4.83,4.84,4800.0
2009-04-14 10:10:00,4.85,4.86,4.85,4.86,9200.0,4.85,4.86,4.85,4.86,9200.0
2009-04-14 10:15:00,4.86,4.87,4.86,4.87,6300.0,4.86,4.87,4.86,4.87,6300.0
2009-04-14 10:20:00,4.87,4.87,4.86,4.87,6800.0,4.87,4.87,4.86,4.87,6800.0
2009-04-14 10:25:00,4.86,4.86,4.86,4.86,100.0,4.86,4.86,4.86,4.86,100.0
2009-04-14 10:30:00,4.87,4.91,4.87,4.91,73400.0,4.87,4.91,4.87,4.91,73400.0
2009-04-14 10:35:00,4.91,4.92,4.9,4.92,41800.0,4.91,4.92,4.9,4.92,41800.0
2009-04-14 10:40:00,4.92,4.92,4.91,4.92,13100.0,4.92,4.92,4.91,4.92,13100.0
2009-04-14 10:45:00,4.92,4.93,4.91,4.93,12500.0,4.92,4.93,4.91,4.93,12500.0
2009-04-14 10:50:00,4.93,4.93,4.92,4.92,600.0,4.93,4.93,4.92,4.92,600.0
2009-04-14 10:55:00,4.92,4.93,4.91,4.92,10100.0,4.92,4.93,4.91,4.92,10100.0
2009-04-14 11:00:00,4.92,4.93,4.92,4.93,9900.0,4.92,4.93,4.92,4.93,9900.0
2009-04-14 11:05:00,4.92,4.93,4.91,4.91,6900.0,4.92,4.93,4.91,4.91,6900.0
2009-04-14 11:10:00,4.91,4.91,4.91,4.91,3600.0,4.91,4.91,4.91,4.91,3600.0
2009-04-14 11:15:00,4.9,4.91,4.89,4.89,18700.0,4.9,4.91,4.89,4.89,18700.0
2009-04-14 11:20:00,4.88,4.88,4.88,4.88,900.0,4.88,4.88,4.88,4.88,900.0
2009-04-14 11:25:00,4.88,4.89,4.88,4.88,1100.0,4.88,4.89,4.88,4.88,1100.0
2009-04-14 11:30:00,4.88,4.89,4.88,4.89,17000.0,4.88,4.89,4.88,4.89,17000.0
2009-04-14 11:35:00,4.89,4.89,4.89,4.89,5800.0,4.89,4.89,4.89,4.89,5800.0
2009-04-14 11:40:00,4.89,4.89,4.88,4.89,4900.0,4.89,4.89,4.88,4.89,4900.0
2009-04-14 11:45:00,4.89,4.9,4.89,4.89,3700.0,4.89,4.9,4.89,4.89,3700.0
2009-04-14 11:50:00,4.88,4.88,4.88,4.88,500.0,4.88,4.88,4.88,4.88,500.0
2009-04-14 11:55:00,4.88,4.9,4.88,4.9,6200.0,4.88,4.9,4.88,4.9,6200.0
2009-04-14 12:00:00,4.89,4.89,4.89,4.89,10100.0,4.89,4.89,4.89,4.89,10100.0
2009-04-14 12:05:00,4.89,4.9,4.88,4.88,4700.0,4.89,4.9,4.88,4.88,4700.0
2009-04-14 12:10:00,4.88,4.88,4.85,4.85,28300.0,4.88,4.88,4.85,4.85,28300.0
2009-04-14 12:15:00,4.86,4.86,4.83,4.84,1600.0,4.86,4.86,4.83,4.84,1600.0
2009-04-14 12:20:00,4.84,4.85,4.84,4.85,11600.0,4.84,4.85,4.84,4.85,11600.0
2009-04-14 12:25:00,4.85,4.85,4.84,4.85,8500.0,4.85,4.85,4.84,4.85,8500.0
2009-04-14 12:30:00,4.85,4.87,4.84,4.87,35600.0,4.85,4.87,4.84,4.87,35600.0
2009-04-14 12:35:00,4.86,4.87,4.86,4.87,2200.0,4.86,4.87,4.86,4.87,2200.0
2009-04-14 12:40:00,4.87,4.87,4.86,4.86,14100.0,4.87,4.87,4.86,4.86,14100.0
2009-04-14 12:45:00,4.86,4.87,4.85,4.86,16000.0,4.86,4.87,4.85,4.86,16000.0
2009-04-14 12:50:00,4.86,4.86,4.85,4.86,3800.0,4.86,4.86,4.85,4.86,3800.0
2009-04-14 12:55:00,4.86,4.86,4.84,4.84,3500.0,4.86,4.86,4.84,4.84,3500.0
2009-04-14 13:00:00,4.84,4.85,4.84,4.84,600.0,4.84,4.85,4.84,4.84,600.0
2009-04-14 13:05:00,4.84,4.84,4.83,4.83,4000.0,4.84,4.84,4.83,4.83,4000.0
2009-04-14 13:10:00,4.84,4.84,4.82,4.83,7400.0,4.84,4.84,4.82,4.83,7400.0
2009-04-14 13:15:00,4.83,4.84,4.83,4.83,2300.0,4.83,4.84,4.83,4.83,2300.0
2009-04-14 13:20:00,4.83,4.83,4.82,4.83,5000.0,4.83,4.83,4.82,4.83,5000.0
2009-04-14 13:25:00,4.82,4.83,4.82,4.83,3600.0,4.82,4.83,4.82,4.83,3600.0
2009-04-14 13:30:00,4.82,4.83,4.82,4.83,9700.0,4.82,4.83,4.82,4.83,9700.0
2009-04-14 13:35:00,4.82,4.83,4.81,4.81,8900.0,4.82,4.83,4.81,4.81,8900.0
2009-04-14 13:40:00,4.82,4.82,4.81,4.81,600.0,4.82,4.82,4.81,4.81,600.0
2009-04-14 13:45:00,4.82,4.82,4.81,4.82,16800.0,4.82,4.82,4.81,4.82,16800.0
2009-04-14 13:50:00,4.81,4.82,4.81,4.81,1200.0,4.81,4.82,4.81,4.81,1200.0
2009-04-14 13:55:00,4.82,4.82,4.8,4.81,5200.0,4.82,4.82,4.8,4.81,5200.0
2009-04-14 14:00:00,4.8,4.81,4.8,4.8,6600.0,4.8,4.81,4.8,4.8,6600.0
2009-04-14 14:05:00,4.8,4.82,4.79,4.8,25900.0,4.8,4.82,4.79,4.8,25900.0
2009-04-14 14:10:00,4.8,4.8,4.78,4.79,2900.0,4.8,4.8,4.78,4.79,2900.0
2009-04-14 14:15:00,4.79,4.8,4.78,4.8,7700.0,4.79,4.8,4.78,4.8,7700.0
2009-04-14 14:20:00,4.79,4.8,4.79,4.8,7700.0,4.79,4.8,4.79,4.8,7700.0
2009-04-14 14:25:00,4.8,4.8,4.79,4.8,11600.0,4.8,4.8,4.79,4.8,11600.0
2009-04-14 14:30:00,4.79,4.8,4.79,4.79,8500.0,4.79,4.8,4.79,4.79,8500.0
2009-04-14 14:35:00,4.8,4.8,4.79,4.79,3700.0,4.8,4.8,4.79,4.79,3700.0
2009-04-14 14:40:00,4.79,4.8,4.79,4.79,7500.0,4.79,4.8,4.79,4.79,7500.0
2009-04-14 14:45:00,4.8,4.8,4.79,4.8,14000.0,4.8,4.8,4.79,4.8,14000.0
2009-04-14 14:50:00,4.8,4.8,4.79,4.79,9700.0,4.8,4.8,4.79,4.79,9700.0
2009-04-14 14:55:00,4.8,4.8,4.79,4.8,14000.0,4.8,4.8,4.79,4.8,14000.0
2009-04-14 15:00:00,4.81,4.81,4.8,4.81,7200.0,4.81,4.81,4.8,4.81,7200.0
2009-04-14 15:05:00,4.8,4.81,4.79,4.79,8800.0,4.8,4.81,4.79,4.79,8800.0
2009-04-14 15:10:00,4.79,4.81,4.79,4.8,16600.0,4.79,4.81,4.79,4.8,16600.0
2009-04-14 15:15:00,4.8,4.81,4.8,4.81,13800.0,4.8,4.81,4.8,4.81,13800.0
2009-04-14 15:20:00,4.82,4.82,4.81,4.81,7600.0,4.82,4.82,4.81,4.81,7600.0
2009-04-14 15:25:00,4.81,4.82,4.81,4.81,18200.0,4.81,4.82,4.81,4.81,18200.0
2009-04-14 15:30:00,4.81,4.82,4.81,4.82,19300.0,4.81,4.82,4.81,4.82,19300.0
2009-04-14 15:35:00,4.82,4.82,4.81,4.81,10000.0,4.82,4.82,4.81,4.81,10000.0
2009-04-14 15:40:00,4.81,4.83,4.81,4.82,33400.0,4.81,4.83,4.81,4.82,33400.0
2009-04-14 15:45:00,4.83,4.83,4.81,4.81,33200.0,4.83,4.83,4.81,4.81,33200.0
2009-04-14 15:50:00,4.82,4.83,4.81,4.82,107700.0,4.82,4.83,4.81,4.82,107700.0
2009-04-14 15:55:00,4.82,4.84,4.8,4.82,199800.0,4.82,4.84,4.8,4.82,199800.0
2009-04-15 09:30:00,4.82,4.86,4.75,4.76,16800.0,4.82,4.86,4.75,4.76,16800.0
2009-04-15 09:35:00,4.74,4.76,4.71,4.71,10200.0,4.74,4.76,4.71,4.71,10200.0
2009-04-15 09:40:00,4.71,4.76,4.7,4.76,14600.0,4.71,4.76,4.7,4.76,14600.0
2009-04-15 09:45:00,4.75,4.75,4.73,4.73,10300.0,4.75,4.75,4.73,4.73,10300.0
2009-04-15 09:50:00,4.73,4.79,4.73,4.76,39100.0,4.73,4.79,4.73,4.76,39100.0
2009-04-15 09:55:00,4.76,4.79,4.75,4.78,15800.0,4.76,4.79,4.75,4.78,15800.0
2009-04-15 10:00:00,4.78,4.82,4.78,4.82,11900.0,4.78,4.82,4.78,4.82,11900.0
2009-04-15 10:05:00,4.82,4.83,4.8,4.82,21500.0,4.82,4.83,4.8,4.82,21500.0
2009-04-15 10:10:00,4.83,4.84,4.83,4.83,19300.0,4.83,4.84,4.83,4.83,19300.0
2009-04-15 10:15:00,4.83,4.84,4.8,4.81,13300.0,4.83,4.84,4.8,4.81,13300.0
2009-04-15 10:20:00,4.8,4.81,4.8,4.81,4100.0,4.8,4.81,4.8,4.81,4100.0
2009-04-15 10:25:00,4.8,4.81,4.79,4.81,5400.0,4.8,4.81,4.79,4.81,5400.0
2009-04-15 10:30:00,4.81,4.81,4.78,4.78,10700.0,4.81,4.81,4.78,4.78,10700.0
2009-04-15 10:35:00,4.79,4.79,4.78,4.78,600.0,4.79,4.79,4.78,4.78,600.0
2009-04-15 10:40:00,4.78,4.79,4.76,4.77,14700.0,4.78,4.79,4.76,4.77,14700.0
2009-04-15 10:45:00,4.77,4.78,4.77,4.77,7000.0,4.77,4.78,4.77,4.77,7000.0
2009-04-15 10:50:00,4.77,4.77,4.73,4.75,20400.0,4.77,4.77,4.73,4.75,20400.0
2009-04-15 10:55:00,4.75,4.76,4.73,4.75,56400.0,4.75,4.76,4.73,4.75,56400.0
2009-04-15 11:00:00,4.76,4.76,4.73,4.74,24900.0,4.76,4.76,4.73,4.74,24900.0
2009-04-15 11:05:00,4.73,4.75,4.72,4.74,70300.0,4.73,4.75,4.72,4.74,70300.0
2009-04-15 11:10:00,4.74,4.77,4.74,4.74,57400.0,4.74,4.77,4.74,4.74,57400.0
2009-04-15 11:15:00,4.74,4.74,4.72,4.73,13800.0,4.74,4.74,4.72,4.73,13800.0
2009-04-15 11:20:00,4.74,4.74,4.73,4.74,5000.0,4.74,4.74,4.73,4.74,5000.0
2009-04-15 11:25:00,4.73,4.74,4.71,4.73,23600.0,4.73,4.74,4.71,4.73,23600.0
2009-04-15 11:30:00,4.73,4.74,4.72,4.72,22200.0,4.73,4.74,4.72,4.72,22200.0
2009-04-15 11:35:00,4.72,4.75,4.72,4.73,19800.0,4.72,4.75,4.72,4.73,19800.0
2009-04-15 11:40:00,4.74,4.75,4.71,4.72,79100.0,4.74,4.75,4.71,4.72,79100.0
2009-04-15 11:45:00,4.71,4.73,4.69,4.69,112900.0,4.71,4.73,4.69,4.69,112900.0
2009-04-15 11:50:00,4.69,4.7,4.69,4.69,5300.0,4.69,4.7,4.69,4.69,5300.0
2009-04-15 11:55:00,4.69,4.7,4.69,4.7,8100.0,4.69,4.7,4.69,4.7,8100.0
2009-04-15 12:00:00,4.7,4.7,4.69,4.7,11300.0,4.7,4.7,4.69,4.7,11300.0
2009-04-15 12:05:00,4.7,4.71,4.69,4.7,27300.0,4.7,4.71,4.69,4.7,27300.0
2009-04-15 12:10:00,4.7,4.71,4.67,4.7,35500.0,4.7,4.71,4.67,4.7,35500.0
2009-04-15 12:15:00,4.69,4.7,4.67,4.69,31000.0,4.69,4.7,4.67,4.69,31000.0
2009-04-15 12:20:00,4.68,4.71,4.68,4.71,40500.0,4.68,4.71,4.68,4.71,40500.0
2009-04-15 12:25:00,4.7,4.72,4.69,4.69,32900.0,4.7,4.72,4.69,4.69,32900.0
2009-04-15 12:30:00,4.69,4.7,4.69,4.69,800.0,4.69,4.7,4.69,4.69,800.0
2009-04-15 12:35:00,4.69,4.7,4.68,4.68,47100.0,4.69,4.7,4.68,4.68,47100.0
2009-04-15 12:40:00,4.68,4.7,4.67,4.69,62600.0,4.68,4.7,4.67,4.69,62600.0
2009-04-15 12:45:00,4.69,4.71,4.69,4.7,29300.0,4.69,4.71,4.69,4.7,29300.0
2009-04-15 12:50:00,4.71,4.74,4.7,4.74,4600.0,4.71,4.74,4.7,4.74,4600.0
2009-04-15 12:55:00,4.73,4.74,4.71,4.73,49500.0,4.73,4.74,4.71,4.73,49500.0
2009-04-15 13:00:00,4.74,4.75,4.72,4.73,44900.0,4.74,4.75,4.72,4.73,44900.0
2009-04-15 13:05:00,4.73,4.75,4.72,4.74,50700.0,4.73,4.75,4.72,4.74,50700.0
2009-04-15 13:10:00,4.73,4.77,4.73,4.75,54900.0,4.73,4.77,4.73,4.75,54900.0
2009-04-15 13:15:00,4.75,4.76,4.73,4.73,17900.0,4.75,4.76,4.73,4.73,17900.0
2009-04-15 13:20:00,4.72,4.73,4.72,4.72,4100.0,4.72,4.73,4.72,4.72,4100.0
2009-04-15 13:25:00,4.72,4.73,4.72,4.72,1100.0,4.72,4.73,4.72,4.72,1100.0
2009-04-15 13:30:00,4.72,4.72,4.71,4.72,11100.0,4.72,4.72,4.71,4.72,11100.0
2009-04-15 13:35:00,4.71,4.72,4.71,4.72,1100.0,4.71,4.72,4.71,4.72,1100.0
2009-04-15 13:40:00,4.71,4.71,4.7,4.7,2000.0,4.71,4.71,4.7,4.7,2000.0
2009-04-15 13:45:00,4.7,4.7,4.69,4.69,4400.0,4.7,4.7,4.69,4.69,4400.0
2009-04-15 13:50:00,4.7,4.71,4.69,4.71,35800.0,4.7,4.71,4.69,4.71,35800.0
2009-04-15 13:55:00,4.71,4.72,4.7,4.71,7000.0,4.71,4.72,4.7,4.71,7000.0
2009-04-15 14:00:00,4.71,4.73,4.71,4.73,7000.0,4.71,4.73,4.71,4.73,7000.0
2009-04-15 14:05:00,4.73,4.75,4.72,4.75,22100.0,4.73,4.75,4.72,4.75,22100.0
2009-04-15 14:10:00,4.75,4.75,4.72,4.73,32700.0,4.75,4.75,4.72,4.73,32700.0
2009-04-15 14:15:00,4.73,4.74,4.71,4.71,6500.0,4.73,4.74,4.71,4.71,6500.0
2009-04-15 14:20:00,4.71,4.72,4.69,4.69,8900.0,4.71,4.72,4.69,4.69,8900.0
2009-04-15 14:25:00,4.7,4.7,4.69,4.7,17600.0,4.7,4.7,4.69,4.7,17600.0
2009-04-15 14:30:00,4.69,4.71,4.69,4.7,15000.0,4.69,4.71,4.69,4.7,15000.0
2009-04-15 14:35:00,4.69,4.7,4.69,4.69,2600.0,4.69,4.7,4.69,4.69,2600.0
2009-04-15 14:40:00,4.7,4.7,4.67,4.7,28100.0,4.7,4.7,4.67,4.7,28100.0
2009-04-15 14:45:00,4.7,4.72,4.69,4.71,45000.0,4.7,4.72,4.69,4.71,45000.0
2009-04-15 14:50:00,4.72,4.73,4.71,4.71,15000.0,4.72,4.73,4.71,4.71,15000.0
2009-04-15 14:55:00,4.71,4.72,4.7,4.71,22600.0,4.71,4.72,4.7,4.71,22600.0
2009-04-15 15:00:00,4.72,4.72,4.71,4.72,8200.0,4.72,4.72,4.71,4.72,8200.0
2009-04-15 15:05:00,4.72,4.73,4.71,4.72,13700.0,4.72,4.73,4.71,4.72,13700.0
2009-04-15 15:10:00,4.72,4.74,4.72,4.74,13900.0,4.72,4.74,4.72,4.74,13900.0
2009-04-15 15:15:00,4.74,4.76,4.73,4.75,14500.0,4.74,4.76,4.73,4.75,14500.0
2009-04-15 15:20:00,4.76,4.76,4.74,4.76,22900.0,4.76,4.76,4.74,4.76,22900.0
2009-04-15 15:25:00,4.76,4.76,4.74,4.75,47800.0,4.76,4.76,4.74,4.75,47800.0
2009-04-15 15:30:00,4.75,4.78,4.75,4.77,42500.0,4.75,4.78,4.75,4.77,42500.0
2009-04-15 15:35:00,4.77,4.78,4.76,4.77,38900.0,4.77,4.78,4.76,4.77,38900.0
2009-04-15 15:40:00,4.78,4.81,4.78,4.8,76000.0,4.78,4.81,4.78,4.8,76000.0
2009-04-15 15:45:00,4.8,4.81,4.78,4.79,53000.0,4.8,4.81,4.78,4.79,53000.0
2009-04-15 15:50:00,4.79,4.83,4.79,4.81,113300.0,4.79,4.83,4.79,4.81,113300.0
2009-04-15 15:55:00,4.81,4.84,4.8,4.84,102800.0,4.81,4.84,4.8,4.84,102800.0
2009-04-16 09:30:00,4.92,4.92,4.86,4.86,30700.0,4.92,4.92,4.86,4.86,30700.0
2009-04-16 09:35:00,4.86,4.87,4.82,4.82,44900.0,4.86,4.87,4.82,4.82,44900.0
2009-04-16 09:40:00,4.82,4.83,4.8,4.82,26100.0,4.82,4.83,4.8,4.82,26100.0
2009-04-16 09:45:00,4.82,4.82,4.81,4.82,11600.0,4.82,4.82,4.81,4.82,11600.0
2009-04-16 09:50:00,4.82,4.83,4.81,4.82,15700.0,4.82,4.83,4.81,4.82,15700.0
2009-04-16 09:55:00,4.81,4.83,4.81,4.82,13700.0,4.81,4.83,4.81,4.82,13700.0
2009-04-16 10:00:00,4.82,4.83,4.77,4.77,31500.0,4.82,4.83,4.77,4.77,31500.0
2009-04-16 10:05:00,4.78,4.78,4.73,4.74,77600.0,4.78,4.78,4.73,4.74,77600.0
2009-04-16 10:10:00,4.74,4.75,4.74,4.75,33000.0,4.74,4.75,4.74,4.75,33000.0
2009-04-16 10:15:00,4.75,4.76,4.73,4.75,44800.0,4.75,4.76,4.73,4.75,44800.0
2009-04-16 10:20:00,4.75,4.75,4.74,4.74,10300.0,4.75,4.75,4.74,4.74,10300.0
2009-04-16 10:25:00,4.75,4.75,4.72,4.74,50300.0,4.75,4.75,4.72,4.74,50300.0
2009-04-16 10:30:00,4.74,4.74,4.72,4.73,26700.0,4.74,4.74,4.72,4.73,26700.0
2009-04-16 10:35:00,4.72,4.73,4.71,4.71,21000.0,4.72,4.73,4.71,4.71,21000.0
2009-04-16 10:40:00,4.71,4.73,4.71,4.72,30800.0,4.71,4.73,4.71,4.72,30800.0
2009-04-16 10:45:00,4.72,4.73,4.69,4.69,24700.0,4.72,4.73,4.69,4.69,24700.0
2009-04-16 10:50:00,4.69,4.71,4.69,4.71,11400.0,4.69,4.71,4.69,4.71,11400.0
2009-04-16 10:55:00,4.7,4.71,4.7,4.7,7800.0,4.7,4.71,4.7,4.7,7800.0
2009-04-16 11:00:00,4.71,4.71,4.7,4.7,13100.0,4.71,4.71,4.7,4.7,13100.0
2009-04-16 11:05:00,4.7,4.72,4.7,4.71,32000.0,4.7,4.72,4.7,4.71,32000.0
2009-04-16 11:10:00,4.72,4.76,4.71,4.75,100500.0,4.72,4.76,4.71,4.75,100500.0
2009-04-16 11:15:00,4.75,4.79,4.74,4.77,78100.0,4.75,4.79,4.74,4.77,78100.0
2009-04-16 11:20:00,4.77,4.77,4.74,4.76,26700.0,4.77,4.77,4.74,4.76,26700.0
2009-04-16 11:25:00,4.75,4.78,4.75,4.78,37000.0,4.75,4.78,4.75,4.78,37000.0
2009-04-16 11:30:00,4.78,4.79,4.78,4.78,12600.0,4.78,4.79,4.78,4.78,12600.0
2009-04-16 11:35:00,4.79,4.79,4.78,4.78,9400.0,4.79,4.79,4.78,4.78,9400.0
2009-04-16 11:40:00,4.78,4.79,4.78,4.79,7100.0,4.78,4.79,4.78,4.79,7100.0
2009-04-16 11:45:00,4.78,4.79,4.78,4.79,18900.0,4.78,4.79,4.78,4.79,18900.0
2009-04-16 11:50:00,4.79,4.79,4.78,4.78,14100.0,4.79,4.79,4.78,4.78,14100.0
2009-04-16 11:55:00,4.78,4.8,4.78,4.79,40500.0,4.78,4.8,4.78,4.79,40500.0
2009-04-16 12:00:00,4.79,4.8,4.77,4.78,33700.0,4.79,4.8,4.77,4.78,33700.0
2009-04-16 12:05:00,4.77,4.78,4.77,4.77,6000.0,4.77,4.78,4.77,4.77,6000.0
2009-04-16 12:10:00,4.77,4.78,4.77,4.78,5900.0,4.77,4.78,4.77,4.78,5900.0
2009-04-16 12:15:00,4.77,4.78,4.77,4.78,5600.0,4.77,4.78,4.77,4.78,5600.0
2009-04-16 12:20:00,4.78,4.78,4.77,4.77,8000.0,4.78,4.78,4.77,4.77,8000.0
2009-04-16 12:25:00,4.77,4.77,4.74,4.75,19000.0,4.77,4.77,4.74,4.75,19000.0
2009-04-16 12:30:00,4.75,4.75,4.74,4.75,4800.0,4.75,4.75,4.74,4.75,4800.0
2009-04-16 12:35:00,4.74,4.75,4.74,4.74,20900.0,4.74,4.75,4.74,4.74,20900.0
2009-04-16 12:40:00,4.74,4.75,4.74,4.75,16400.0,4.74,4.75,4.74,4.75,16400.0
2009-04-16 12:45:00,4.76,4.78,4.75,4.78,41900.0,4.76,4.78,4.75,4.78,41900.0
2009-04-16 12:50:00,4.77,4.78,4.77,4.78,6100.0,4.77,4.78,4.77,4.78,6100.0
2009-04-16 12:55:00,4.78,4.78,4.77,4.77,9400.0,4.78,4.78,4.77,4.77,9400.0
2009-04-16 13:00:00,4.77,4.78,4.77,4.77,5300.0,4.77,4.78,4.77,4.77,5300.0
2009-04-16 13:05:00,4.77,4.78,4.77,4.78,4800.0,4.77,4.78,4.77,4.78,4800.0
2009-04-16 13:10:00,4.78,4.78,4.77,4.77,12500.0,4.78,4.78,4.77,4.77,12500.0
2009-04-16 13:15:00,4.76,4.76,4.75,4.75,7200.0,4.76,4.76,4.75,4.75,7200.0
2009-04-16 13:20:00,4.75,4.76,4.75,4.75,8600.0,4.75,4.76,4.75,4.75,8600.0
2009-04-16 13:25:00,4.76,4.76,4.75,4.75,5300.0,4.76,4.76,4.75,4.75,5300.0
2009-04-16 13:30:00,4.75,4.76,4.74,4.74,18800.0,4.75,4.76,4.74,4.74,18800.0
2009-04-16 13:35:00,4.74,4.75,4.74,4.74,6200.0,4.74,4.75,4.74,4.74,6200.0
2009-04-16 13:40:00,4.74,4.75,4.74,4.75,9100.0,4.74,4.75,4.74,4.75,9100.0
2009-04-16 13:45:00,4.74,4.75,4.74,4.74,24800.0,4.74,4.75,4.74,4.74,24800.0
2009-04-16 13:50:00,4.75,4.75,4.74,4.74,10100.0,4.75,4.75,4.74,4.74,10100.0
2009-04-16 13:55:00,4.74,4.75,4.74,4.75,7900.0,4.74,4.75,4.74,4.75,7900.0
2009-04-16 14:00:00,4.74,4.75,4.74,4.74,7400.0,4.74,4.75,4.74,4.74,7400.0
2009-04-16 14:05:00,4.74,4.75,4.74,4.74,20100.0,4.74,4.75,4.74,4.74,20100.0
2009-04-16 14:10:00,4.75,4.75,4.74,4.74,12400.0,4.75,4.75,4.74,4.74,12400.0
2009-04-16 14:15:00,4.75,4.75,4.74,4.75,15300.0,4.75,4.75,4.74,4.75,15300.0
2009-04-16 14:20:00,4.75,4.75,4.74,4.74,10200.0,4.75,4.75,4.74,4.74,10200.0
2009-04-16 14:25:00,4.75,4.75,4.74,4.75,24500.0,4.75,4.75,4.74,4.75,24500.0
2009-04-16 14:30:00,4.75,4.75,4.74,4.74,10500.0,4.75,4.75,4.74,4.74,10500.0
2009-04-16 14:35:00,4.75,4.77,4.75,4.76,21600.0,4.75,4.77,4.75,4.76,21600.0
2009-04-16 14:40:00,4.76,4.77,4.76,4.77,10600.0,4.76,4.77,4.76,4.77,10600.0
2009-04-16 14:45:00,4.77,4.81,4.77,4.8,46000.0,4.77,4.81,4.77,4.8,46000.0
2009-04-16 14:50:00,4.8,4.83,4.8,4.81,49500.0,4.8,4.83,4.8,4.81,49500.0
2009-04-16 14:55:00,4.82,4.82,4.81,4.81,17300.0,4.82,4.82,4.81,4.81,17300.0
2009-04-16 15:00:00,4.81,4.82,4.81,4.82,10700.0,4.81,4.82,4.81,4.82,10700.0
2009-04-16 15:05:00,4.81,4.82,4.81,4.82,23400.0,4.81,4.82,4.81,4.82,23400.0
2009-04-16 15:10:00,4.82,4.84,4.81,4.84,44000.0,4.82,4.84,4.81,4.84,44000.0
2009-04-16 15:15:00,4.84,4.84,4.83,4.84,9600.0,4.84,4.84,4.83,4.84,9600.0
2009-04-16 15:20:00,4.84,4.84,4.83,4.83,25000.0,4.84,4.84,4.83,4.83,25000.0
2009-04-16 15:25:00,4.84,4.85,4.83,4.85,25500.0,4.84,4.85,4.83,4.85,25500.0
2009-04-16 15:30:00,4.84,4.85,4.81,4.82,72400.0,4.84,4.85,4.81,4.82,72400.0
2009-04-16 15:35:00,4.82,4.85,4.82,4.85,39500.0,4.82,4.85,4.82,4.85,39500.0
2009-04-16 15:40:00,4.85,4.85,4.84,4.84,38300.0,4.85,4.85,4.84,4.84,38300.0
2009-04-16 15:45:00,4.85,4.85,4.84,4.84,66500.0,4.85,4.85,4.84,4.84,66500.0
2009-04-16 15:50:00,4.85,4.85,4.84,4.84,58600.0,4.85,4.85,4.84,4.84,58600.0
2009-04-16 15:55:00,4.85,4.85,4.81,4.83,76400.0,4.85,4.85,4.81,4.83,76400.0
2009-04-17 09:30:00,4.83,4.84,4.79,4.8,20700.0,4.83,4.84,4.79,4.8,20700.0
2009-04-17 09:35:00,4.8,4.8,4.75,4.77,15300.0,4.8,4.8,4.75,4.77,15300.0
2009-04-17 09:40:00,4.77,4.77,4.76,4.77,4400.0,4.77,4.77,4.76,4.77,4400.0
2009-04-17 09:45:00,4.77,4.79,4.73,4.75,56700.0,4.77,4.79,4.73,4.75,56700.0
2009-04-17 09:50:00,4.75,4.77,4.75,4.77,4000.0,4.75,4.77,4.75,4.77,4000.0
2009-04-17 09:55:00,4.77,4.78,4.77,4.77,13300.0,4.77,4.78,4.77,4.77,13300.0
2009-04-17 10:00:00,4.78,4.78,4.77,4.78,1800.0,4.78,4.78,4.77,4.78,1800.0
2009-04-17 10:05:00,4.78,4.79,4.77,4.78,16500.0,4.78,4.79,4.77,4.78,16500.0
2009-04-17 10:10:00,4.77,4.77,4.77,4.77,400.0,4.77,4.77,4.77,4.77,400.0
2009-04-17 10:15:00,4.77,4.78,4.77,4.78,1000.0,4.77,4.78,4.77,4.78,1000.0
2009-04-17 10:20:00,4.77,4.77,4.75,4.75,11900.0,4.77,4.77,4.75,4.75,11900.0
2009-04-17 10:25:00,4.75,4.76,4.75,4.75,4900.0,4.75,4.76,4.75,4.75,4900.0
2009-04-17 10:30:00,4.74,4.74,4.7,4.71,35200.0,4.74,4.74,4.7,4.71,35200.0
2009-04-17 10:35:00,4.72,4.76,4.72,4.74,65800.0,4.72,4.76,4.72,4.74,65800.0
2009-04-17 10:40:00,4.73,4.74,4.71,4.72,48900.0,4.73,4.74,4.71,4.72,48900.0
2009-04-17 10:45:00,4.73,4.73,4.72,4.73,3400.0,4.73,4.73,4.72,4.73,3400.0
2009-04-17 10:50:00,4.73,4.74,4.73,4.74,12100.0,4.73,4.74,4.73,4.74,12100.0
2009-04-17 10:55:00,4.73,4.74,4.72,4.73,17500.0,4.73,4.74,4.72,4.73,17500.0
2009-04-17 11:00:00,4.74,4.74,4.72,4.73,14100.0,4.74,4.74,4.72,4.73,14100.0
2009-04-17 11:05:00,4.73,4.73,4.71,4.71,38100.0,4.73,4.73,4.71,4.71,38100.0
2009-04-17 11:10:00,4.72,4.72,4.71,4.71,8200.0,4.72,4.72,4.71,4.71,8200.0
2009-04-17 11:15:00,4.71,4.72,4.71,4.71,10700.0,4.71,4.72,4.71,4.71,10700.0
2009-04-17 11:20:00,4.71,4.73,4.71,4.73,11500.0,4.71,4.73,4.71,4.73,11500.0
2009-04-17 11:25:00,4.73,4.74,4.72,4.73,59200.0,4.73,4.74,4.72,4.73,59200.0
2009-04-17 11:30:00,4.72,4.73,4.72,4.73,11500.0,4.72,4.73,4.72,4.73,11500.0
2009-04-17 11:35:00,4.73,4.74,4.71,4.71,39400.0,4.73,4.74,4.71,4.71,39400.0
2009-04-17 11:40:00,4.72,4.72,4.71,4.71,4100.0,4.72,4.72,4.71,4.71,4100.0
2009-04-17 11:45:00,4.72,4.74,4.72,4.74,15700.0,4.72,4.74,4.72,4.74,15700.0
2009-04-17 11:50:00,4.73,4.75,4.73,4.74,26400.0,4.73,4.75,4.73,4.74,26400.0
2009-04-17 11:55:00,4.73,4.74,4.72,4.72,16900.0,4.73,4.74,4.72,4.72,16900.0
2009-04-17 12:00:00,4.73,4.74,4.73,4.74,20000.0,4.73,4.74,4.73,4.74,20000.0
2009-04-17 12:05:00,4.74,4.74,4.74,4.74,11300.0,4.74,4.74,4.74,4.74,11300.0
2009-04-17 12:10:00,4.74,4.76,4.74,4.75,51600.0,4.74,4.76,4.74,4.75,51600.0
2009-04-17 12:15:00,4.74,4.74,4.73,4.73,17600.0,4.74,4.74,4.73,4.73,17600.0
2009-04-17 12:20:00,4.73,4.73,4.72,4.73,10800.0,4.73,4.73,4.72,4.73,10800.0
2009-04-17 12:25:00,4.73,4.74,4.72,4.73,33600.0,4.73,4.74,4.72,4.73,33600.0
2009-04-17 12:30:00,4.73,4.73,4.73,4.73,8100.0,4.73,4.73,4.73,4.73,8100.0
2009-04-17 12:35:00,4.73,4.76,4.73,4.76,28200.0,4.73,4.76,4.73,4.76,28200.0
2009-04-17 12:40:00,4.76,4.77,4.75,4.77,16200.0,4.76,4.77,4.75,4.77,16200.0
2009-04-17 12:45:00,4.77,4.79,4.77,4.79,14200.0,4.77,4.79,4.77,4.79,14200.0
2009-04-17 12:50:00,4.79,4.8,4.79,4.8,16200.0,4.79,4.8,4.79,4.8,16200.0
2009-04-17 12:55:00,4.8,4.8,4.79,4.8,5400.0,4.8,4.8,4.79,4.8,5400.0
2009-04-17 13:00:00,4.8,4.8,4.8,4.8,5300.0,4.8,4.8,4.8,4.8,5300.0
2009-04-17 13:05:00,4.8,4.8,4.79,4.8,7800.0,4.8,4.8,4.79,4.8,7800.0
2009-04-17 13:10:00,4.8,4.81,4.79,4.81,14900.0,4.8,4.81,4.79,4.81,14900.0
2009-04-17 13:15:00,4.81,4.81,4.8,4.8,8700.0,4.81,4.81,4.8,4.8,8700.0
2009-04-17 13:20:00,4.81,4.82,4.81,4.82,14900.0,4.81,4.82,4.81,4.82,14900.0
2009-04-17 13:25:00,4.82,4.83,4.82,4.83,9700.0,4.82,4.83,4.82,4.83,9700.0
2009-04-17 13:30:00,4.83,4.83,4.83,4.83,5200.0,4.83,4.83,4.83,4.83,5200.0
2009-04-17 13:35:00,4.83,4.83,4.82,4.83,12300.0,4.83,4.83,4.82,4.83,12300.0
2009-04-17 13:40:00,4.82,4.83,4.82,4.83,3300.0,4.82,4.83,4.82,4.83,3300.0
2009-04-17 13:45:00,4.83,4.83,4.82,4.83,6300.0,4.83,4.83,4.82,4.83,6300.0
2009-04-17 13:50:00,4.83,4.84,4.83,4.84,15000.0,4.83,4.84,4.83,4.84,15000.0
2009-04-17 13:55:00,4.84,4.86,4.84,4.86,34500.0,4.84,4.86,4.84,4.86,34500.0
2009-04-17 14:00:00,4.86,4.87,4.85,4.85,27600.0,4.86,4.87,4.85,4.85,27600.0
2009-04-17 14:05:00,4.86,4.86,4.85,4.86,8600.0,4.86,4.86,4.85,4.86,8600.0
2009-04-17 14:10:00,4.85,4.86,4.85,4.86,7300.0,4.85,4.86,4.85,4.86,7300.0
2009-04-17 14:15:00,4.86,4.87,4.86,4.87,19800.0,4.86,4.87,4.86,4.87,19800.0
2009-04-17 14:20:00,4.87,4.88,4.87,4.88,18400.0,4.87,4.88,4.87,4.88,18400.0
2009-04-17 14:25:00,4.88,4.89,4.88,4.89,12600.0,4.88,4.89,4.88,4.89,12600.0
2009-04-17 14:30:00,4.89,4.89,4.88,4.89,19100.0,4.89,4.89,4.88,4.89,19100.0
2009-04-17 14:35:00,4.89,4.9,4.89,4.9,17400.0,4.89,4.9,4.89,4.9,17400.0
2009-04-17 14:40:00,4.9,4.91,4.89,4.91,21000.0,4.9,4.91,4.89,4.91,21000.0
2009-04-17 14:45:00,4.9,4.91,4.9,4.9,20500.0,4.9,4.91,4.9,4.9,20500.0
2009-04-17 14:50:00,4.9,4.91,4.89,4.9,17800.0,4.9,4.91,4.89,4.9,17800.0
2009-04-17 14:55:00,4.9,4.9,4.89,4.9,9500.0,4.9,4.9,4.89,4.9,9500.0
2009-04-17 15:00:00,4.89,4.9,4.86,4.86,53700.0,4.89,4.9,4.86,4.86,53700.0
2009-04-17 15:05:00,4.87,4.87,4.86,4.87,17900.0,4.87,4.87,4.86,4.87,17900.0
2009-04-17 15:10:00,4.86,4.87,4.86,4.87,14100.0,4.86,4.87,4.86,4.87,14100.0
2009-04-17 15:15:00,4.87,4.87,4.85,4.86,19500.0,4.87,4.87,4.85,4.86,19500.0
2009-04-17 15:20:00,4.86,4.86,4.85,4.86,5300.0,4.86,4.86,4.85,4.86,5300.0
2009-04-17 15:25:00,4.86,4.86,4.85,4.86,7600.0,4.86,4.86,4.85,4.86,7600.0
2009-04-17 15:30:00,4.86,4.86,4.85,4.86,11700.0,4.86,4.86,4.85,4.86,11700.0
2009-04-17 15:35:00,4.85,4.86,4.85,4.86,3800.0,4.85,4.86,4.85,4.86,3800.0
2009-04-17 15:40:00,4.86,4.86,4.85,4.85,11100.0,4.86,4.86,4.85,4.85,11100.0
2009-04-17 15:45:00,4.86,4.86,4.85,4.85,18500.0,4.86,4.86,4.85,4.85,18500.0
2009-04-17 15:50:00,4.85,4.87,4.85,4.87,65800.0,4.85,4.87,4.85,4.87,65800.0
2009-04-17 15:55:00,4.87,4.88,4.84,4.87,81000.0,4.87,4.88,4.84,4.87,81000.0
2009-04-20 09:30:00,4.74,4.77,4.74,4.77,16800.0,4.74,4.77,4.74,4.77,16800.0
2009-04-20 09:35:00,4.76,4.78,4.74,4.75,9800.0,4.76,4.78,4.74,4.75,9800.0
2009-04-20 09:40:00,4.75,4.76,4.74,4.76,46700.0,4.75,4.76,4.74,4.76,46700.0
2009-04-20 09:45:00,4.75,4.76,4.75,4.75,15100.0,4.75,4.76,4.75,4.75,15100.0
2009-04-20 09:50:00,4.76,4.76,4.75,4.76,11500.0,4.76,4.76,4.75,4.76,11500.0
2009-04-20 09:55:00,4.75,4.76,4.75,4.75,4800.0,4.75,4.76,4.75,4.75,4800.0
2009-04-20 10:00:00,4.75,4.76,4.72,4.73,11500.0,4.75,4.76,4.72,4.73,11500.0
2009-04-20 10:05:00,4.73,4.73,4.72,4.73,2500.0,4.73,4.73,4.72,4.73,2500.0
2009-04-20 10:10:00,4.73,4.73,4.7,4.71,13500.0,4.73,4.73,4.7,4.71,13500.0
2009-04-20 10:15:00,4.7,4.7,4.64,4.65,30500.0,4.7,4.7,4.64,4.65,30500.0
2009-04-20 10:20:00,4.65,4.65,4.64,4.65,1700.0,4.65,4.65,4.64,4.65,1700.0
2009-04-20 10:25:00,4.65,4.65,4.63,4.64,10000.0,4.65,4.65,4.63,4.64,10000.0
2009-04-20 10:30:00,4.63,4.65,4.63,4.65,28300.0,4.63,4.65,4.63,4.65,28300.0
2009-04-20 10:35:00,4.65,4.65,4.63,4.64,4400.0,4.65,4.65,4.63,4.64,4400.0
2009-04-20 10:40:00,4.64,4.64,4.63,4.64,1900.0,4.64,4.64,4.63,4.64,1900.0
2009-04-20 10:45:00,4.64,4.64,4.63,4.63,10000.0,4.64,4.64,4.63,4.63,10000.0
2009-04-20 10:50:00,4.63,4.63,4.61,4.62,11100.0,4.63,4.63,4.61,4.62,11100.0
2009-04-20 10:55:00,4.62,4.62,4.61,4.62,4800.0,4.62,4.62,4.61,4.62,4800.0
2009-04-20 11:00:00,4.62,4.62,4.61,4.61,7400.0,4.62,4.62,4.61,4.61,7400.0
2009-04-20 11:05:00,4.62,4.62,4.61,4.62,3700.0,4.62,4.62,4.61,4.62,3700.0
2009-04-20 11:10:00,4.62,4.62,4.6,4.6,11700.0,4.62,4.62,4.6,4.6,11700.0
2009-04-20 11:15:00,4.61,4.61,4.6,4.61,7600.0,4.61,4.61,4.6,4.61,7600.0
2009-04-20 11:20:00,4.61,4.66,4.61,4.66,23300.0,4.61,4.66,4.61,4.66,23300.0
2009-04-20 11:25:00,4.66,4.66,4.65,4.66,4100.0,4.66,4.66,4.65,4.66,4100.0
2009-04-20 11:30:00,4.66,4.7,4.66,4.7,112300.0,4.66,4.7,4.66,4.7,112300.0
2009-04-20 11:35:00,4.7,4.72,4.69,4.71,33800.0,4.7,4.72,4.69,4.71,33800.0
2009-04-20 11:40:00,4.71,4.72,4.7,4.7,8700.0,4.71,4.72,4.7,4.7,8700.0
2009-04-20 11:45:00,4.69,4.69,4.68,4.69,9000.0,4.69,4.69,4.68,4.69,9000.0
2009-04-20 11:50:00,4.69,4.7,4.69,4.7,3200.0,4.69,4.7,4.69,4.7,3200.0
2009-04-20 11:55:00,4.7,4.7,4.69,4.7,6400.0,4.7,4.7,4.69,4.7,6400.0
2009-04-20 12:00:00,4.69,4.7,4.69,4.7,4300.0,4.69,4.7,4.69,4.7,4300.0
2009-04-20 12:05:00,4.69,4.7,4.68,4.68,4200.0,4.69,4.7,4.68,4.68,4200.0
2009-04-20 12:10:00,4.68,4.68,4.65,4.65,29500.0,4.68,4.68,4.65,4.65,29500.0
2009-04-20 12:15:00,4.65,4.66,4.65,4.65,4600.0,4.65,4.66,4.65,4.65,4600.0
2009-04-20 12:20:00,4.65,4.66,4.65,4.65,3700.0,4.65,4.66,4.65,4.65,3700.0
2009-04-20 12:25:00,4.66,4.66,4.65,4.66,5600.0,4.66,4.66,4.65,4.66,5600.0
2009-04-20 12:30:00,4.66,4.67,4.66,4.67,3500.0,4.66,4.67,4.66,4.67,3500.0
2009-04-20 12:35:00,4.67,4.67,4.66,4.66,4800.0,4.67,4.67,4.66,4.66,4800.0
2009-04-20 12:40:00,4.67,4.67,4.66,4.67,2600.0,4.67,4.67,4.66,4.67,2600.0
2009-04-20 12:45:00,4.66,4.67,4.66,4.67,2400.0,4.66,4.67,4.66,4.67,2400.0
2009-04-20 12:50:00,4.67,4.68,4.67,4.68,2700.0,4.67,4.68,4.67,4.68,2700.0
2009-04-20 12:55:00,4.68,4.68,4.67,4.68,3100.0,4.68,4.68,4.67,4.68,3100.0
2009-04-20 13:00:00,4.67,4.68,4.67,4.68,2700.0,4.67,4.68,4.67,4.68,2700.0
2009-04-20 13:05:00,4.68,4.68,4.67,4.68,3900.0,4.68,4.68,4.67,4.68,3900.0
2009-04-20 13:10:00,4.68,4.68,4.67,4.68,2200.0,4.68,4.68,4.67,4.68,2200.0
2009-04-20 13:15:00,4.68,4.68,4.67,4.68,2300.0,4.68,4.68,4.67,4.68,2300.0
2009-04-20 13:20:00,4.68,4.68,4.67,4.68,5000.0,4.68,4.68,4.67,4.68,5000.0
2009-04-20 13:25:00,4.68,4.68,4.67,4.68,13600.0,4.68,4.68,4.67,4.68,13600.0
2009-04-20 13:30:00,4.68,4.68,4.67,4.68,3400.0,4.68,4.68,4.67,4.68,3400.0
2009-04-20 13:35:00,4.68,4.68,4.67,4.68,2100.0,4.68,4.68,4.67,4.68,2100.0
2009-04-20 13:40:00,4.68,4.68,4.67,4.68,3000.0,4.68,4.68,4.67,4.68,3000.0
2009-04-20 13:45:00,4.68,4.68,4.68,4.68,2000.0,4.68,4.68,4.68,4.68,2000.0
2009-04-20 13:50:00,4.67,4.69,4.67,4.69,6400.0,4.67,4.69,4.67,4.69,6400.0
2009-04-20 13:55:00,4.69,4.69,4.68,4.69,4100.0,4.69,4.69,4.68,4.69,4100.0
2009-04-20 14:00:00,4.69,4.69,4.67,4.67,8000.0,4.69,4.69,4.67,4.67,8000.0
2009-04-20 14:05:00,4.67,4.68,4.67,4.67,3600.0,4.67,4.68,4.67,4.67,3600.0
2009-04-20 14:10:00,4.68,4.68,4.67,4.68,2100.0,4.68,4.68,4.67,4.68,2100.0
2009-04-20 14:15:00,4.68,4.68,4.67,4.68,7800.0,4.68,4.68,4.67,4.68,7800.0
2009-04-20 14:20:00,4.68,4.68,4.67,4.68,3500.0,4.68,4.68,4.67,4.68,3500.0
2009-04-20 14:25:00,4.68,4.68,4.67,4.68,3000.0,4.68,4.68,4.67,4.68,3000.0
2009-04-20 14:30:00,4.67,4.68,4.67,4.68,3900.0,4.67,4.68,4.67,4.68,3900.0
2009-04-20 14:35:00,4.68,4.68,4.66,4.66,26400.0,4.68,4.68,4.66,4.66,26400.0
2009-04-20 14:40:00,4.66,4.68,4.66,4.68,9100.0,4.66,4.68,4.66,4.68,9100.0
2009-04-20 14:45:00,4.67,4.68,4.67,4.68,13200.0,4.67,4.68,4.67,4.68,13200.0
2009-04-20 14:50:00,4.67,4.68,4.64,4.65,27300.0,4.67,4.68,4.64,4.65,27300.0
2009-04-20 14:55:00,4.65,4.66,4.64,4.64,40200.0,4.65,4.66,4.64,4.64,40200.0
2009-04-20 15:00:00,4.64,4.65,4.64,4.64,21100.0,4.64,4.65,4.64,4.64,21100.0
2009-04-20 15:05:00,4.64,4.65,4.63,4.63,6100.0,4.64,4.65,4.63,4.63,6100.0
2009-04-20 15:10:00,4.63,4.64,4.62,4.62,25800.0,4.63,4.64,4.62,4.62,25800.0
2009-04-20 15:15:00,4.62,4.63,4.62,4.62,12800.0,4.62,4.63,4.62,4.62,12800.0
2009-04-20 15:20:00,4.62,4.63,4.59,4.59,78200.0,4.62,4.63,4.59,4.59,78200.0
2009-04-20 15:25:00,4.59,4.6,4.59,4.59,9300.0,4.59,4.6,4.59,4.59,9300.0
2009-04-20 15:30:00,4.6,4.6,4.59,4.59,58600.0,4.6,4.6,4.59,4.59,58600.0
2009-04-20 15:35:00,4.59,4.61,4.59,4.6,59600.0,4.59,4.61,4.59,4.6,59600.0
2009-04-20 15:40:00,4.61,4.61,4.6,4.61,20300.0,4.61,4.61,4.6,4.61,20300.0
2009-04-20 15:45:00,4.61,4.62,4.6,4.6,58800.0,4.61,4.62,4.6,4.6,58800.0
2009-04-20 15:50:00,4.6,4.61,4.6,4.61,36400.0,4.6,4.61,4.6,4.61,36400.0
2009-04-20 15:55:00,4.6,4.62,4.59,4.59,90000.0,4.6,4.62,4.59,4.59,90000.0
2009-04-21 09:30:00,4.67,4.88,4.46,4.59,17200.0,4.67,4.88,4.46,4.59,17200.0
2009-04-21 09:35:00,4.58,4.59,4.54,4.59,27100.0,4.58,4.59,4.54,4.59,27100.0
2009-04-21 09:40:00,4.6,4.65,4.59,4.62,12400.0,4.6,4.65,4.59,4.62,12400.0
2009-04-21 09:45:00,4.62,4.64,4.62,4.62,3800.0,4.62,4.64,4.62,4.62,3800.0
2009-04-21 09:50:00,4.62,4.69,4.62,4.67,16800.0,4.62,4.69,4.62,4.67,16800.0
2009-04-21 09:55:00,4.68,4.69,4.67,4.69,12600.0,4.68,4.69,4.67,4.69,12600.0
2009-04-21 10:00:00,4.69,4.7,4.67,4.67,7300.0,4.69,4.7,4.67,4.67,7300.0
2009-04-21 10:05:00,4.68,4.69,4.67,4.69,15400.0,4.68,4.69,4.67,4.69,15400.0
2009-04-21 10:10:00,4.69,4.69,4.59,4.59,43000.0,4.69,4.69,4.59,4.59,43000.0
2009-04-21 10:15:00,4.59,4.66,4.59,4.61,35300.0,4.59,4.66,4.59,4.61,35300.0
2009-04-21 10:20:00,4.6,4.6,4.58,4.6,7500.0,4.6,4.6,4.58,4.6,7500.0
2009-04-21 10:25:00,4.6,4.63,4.6,4.62,4400.0,4.6,4.63,4.6,4.62,4400.0
2009-04-21 10:30:00,4.61,4.63,4.61,4.61,7100.0,4.61,4.63,4.61,4.61,7100.0
2009-04-21 10:35:00,4.61,4.62,4.6,4.62,6400.0,4.61,4.62,4.6,4.62,6400.0
2009-04-21 10:40:00,4.62,4.63,4.6,4.63,5900.0,4.62,4.63,4.6,4.63,5900.0
2009-04-21 10:45:00,4.63,4.66,4.63,4.66,10200.0,4.63,4.66,4.63,4.66,10200.0
2009-04-21 10:50:00,4.67,4.7,4.67,4.68,37700.0,4.67,4.7,4.67,4.68,37700.0
2009-04-21 10:55:00,4.69,4.7,4.68,4.7,18300.0,4.69,4.7,4.68,4.7,18300.0
2009-04-21 11:00:00,4.7,4.72,4.7,4.72,28800.0,4.7,4.72,4.7,4.72,28800.0
2009-04-21 11:05:00,4.72,4.74,4.72,4.72,14600.0,4.72,4.74,4.72,4.72,14600.0
2009-04-21 11:10:00,4.72,4.75,4.71,4.73,17700.0,4.72,4.75,4.71,4.73,17700.0
2009-04-21 11:15:00,4.74,4.76,4.74,4.75,13700.0,4.74,4.76,4.74,4.75,13700.0
2009-04-21 11:20:00,4.76,4.76,4.75,4.76,12100.0,4.76,4.76,4.75,4.76,12100.0
2009-04-21 11:25:00,4.76,4.76,4.75,4.76,4800.0,4.76,4.76,4.75,4.76,4800.0
2009-04-21 11:30:00,4.76,4.76,4.73,4.74,43000.0,4.76,4.76,4.73,4.74,43000.0
2009-04-21 11:35:00,4.73,4.74,4.73,4.74,3600.0,4.73,4.74,4.73,4.74,3600.0
2009-04-21 11:40:00,4.73,4.74,4.72,4.72,5400.0,4.73,4.74,4.72,4.72,5400.0
2009-04-21 11:45:00,4.72,4.73,4.72,4.73,6500.0,4.72,4.73,4.72,4.73,6500.0
2009-04-21 11:50:00,4.73,4.75,4.72,4.72,57500.0,4.73,4.75,4.72,4.72,57500.0
2009-04-21 11:55:00,4.72,4.74,4.71,4.73,76300.0,4.72,4.74,4.71,4.73,76300.0
2009-04-21 12:00:00,4.73,4.74,4.72,4.74,48900.0,4.73,4.74,4.72,4.74,48900.0
2009-04-21 12:05:00,4.74,4.74,4.7,4.72,45100.0,4.74,4.74,4.7,4.72,45100.0
2009-04-21 12:10:00,4.72,4.75,4.72,4.74,23800.0,4.72,4.75,4.72,4.74,23800.0
2009-04-21 12:15:00,4.75,4.77,4.75,4.76,14800.0,4.75,4.77,4.75,4.76,14800.0
2009-04-21 12:20:00,4.75,4.76,4.75,4.76,8500.0,4.75,4.76,4.75,4.76,8500.0
2009-04-21 12:25:00,4.76,4.77,4.75,4.76,5600.0,4.76,4.77,4.75,4.76,5600.0
2009-04-21 12:30:00,4.75,4.76,4.73,4.73,9900.0,4.75,4.76,4.73,4.73,9900.0
2009-04-21 12:35:00,4.74,4.74,4.73,4.73,2100.0,4.74,4.74,4.73,4.73,2100.0
2009-04-21 12:40:00,4.74,4.75,4.73,4.75,5700.0,4.74,4.75,4.73,4.75,5700.0
2009-04-21 12:45:00,4.75,4.75,4.74,4.75,8400.0,4.75,4.75,4.74,4.75,8400.0
2009-04-21 12:50:00,4.75,4.75,4.75,4.75,500.0,4.75,4.75,4.75,4.75,500.0
2009-04-21 12:55:00,4.75,4.75,4.71,4.71,13700.0,4.75,4.75,4.71,4.71,13700.0
2009-04-21 13:00:00,4.71,4.72,4.71,4.71,1700.0,4.71,4.72,4.71,4.71,1700.0
2009-04-21 13:05:00,4.71,4.72,4.71,4.72,1300.0,4.71,4.72,4.71,4.72,1300.0
2009-04-21 13:10:00,4.72,4.73,4.71,4.72,10900.0,4.72,4.73,4.71,4.72,10900.0
2009-04-21 13:15:00,4.71,4.72,4.69,4.7,12200.0,4.71,4.72,4.69,4.7,12200.0
2009-04-21 13:20:00,4.69,4.7,4.68,4.68,23500.0,4.69,4.7,4.68,4.68,23500.0
2009-04-21 13:25:00,4.68,4.69,4.68,4.69,6600.0,4.68,4.69,4.68,4.69,6600.0
2009-04-21 13:30:00,4.69,4.7,4.69,4.69,5100.0,4.69,4.7,4.69,4.69,5100.0
2009-04-21 13:35:00,4.68,4.69,4.68,4.69,6500.0,4.68,4.69,4.68,4.69,6500.0
2009-04-21 13:40:00,4.68,4.7,4.68,4.69,8000.0,4.68,4.7,4.68,4.69,8000.0
2009-04-21 13:45:00,4.69,4.69,4.68,4.68,1400.0,4.69,4.69,4.68,4.68,1400.0
2009-04-21 13:50:00,4.68,4.69,4.68,4.68,900.0,4.68,4.69,4.68,4.68,900.0
2009-04-21 13:55:00,4.68,4.69,4.68,4.68,3700.0,4.68,4.69,4.68,4.68,3700.0
2009-04-21 14:00:00,4.69,4.7,4.69,4.7,3600.0,4.69,4.7,4.69,4.7,3600.0
2009-04-21 14:05:00,4.68,4.69,4.68,4.69,2100.0,4.68,4.69,4.68,4.69,2100.0
2009-04-21 14:10:00,4.69,4.7,4.68,4.68,10900.0,4.69,4.7,4.68,4.68,10900.0
2009-04-21 14:15:00,4.68,4.69,4.68,4.69,1800.0,4.68,4.69,4.68,4.69,1800.0
2009-04-21 14:20:00,4.69,4.69,4.67,4.67,25800.0,4.69,4.69,4.67,4.67,25800.0
2009-04-21 14:25:00,4.67,4.68,4.67,4.68,13200.0,4.67,4.68,4.67,4.68,13200.0
2009-04-21 14:30:00,4.69,4.69,4.68,4.69,3000.0,4.69,4.69,4.68,4.69,3000.0
2009-04-21 14:35:00,4.69,4.7,4.67,4.68,28200.0,4.69,4.7,4.67,4.68,28200.0
2009-04-21 14:40:00,4.68,4.68,4.64,4.66,195600.0,4.68,4.68,4.64,4.66,195600.0
2009-04-21 14:45:00,4.66,4.68,4.65,4.65,34200.0,4.66,4.68,4.65,4.65,34200.0
2009-04-21 14:50:00,4.66,4.66,4.65,4.65,7700.0,4.66,4.66,4.65,4.65,7700.0
2009-04-21 14:55:00,4.66,4.67,4.65,4.65,9300.0,4.66,4.67,4.65,4.65,9300.0
2009-04-21 15:00:00,4.65,4.66,4.65,4.66,7800.0,4.65,4.66,4.65,4.66,7800.0
2009-04-21 15:05:00,4.65,4.66,4.65,4.66,18200.0,4.65,4.66,4.65,4.66,18200.0
2009-04-21 15:10:00,4.66,4.69,4.66,4.69,10900.0,4.66,4.69,4.66,4.69,10900.0
2009-04-21 15:15:00,4.69,4.71,4.69,4.71,9200.0,4.69,4.71,4.69,4.71,9200.0
2009-04-21 15:20:00,4.71,4.71,4.67,4.68,21500.0,4.71,4.71,4.67,4.68,21500.0
2009-04-21 15:25:00,4.67,4.69,4.67,4.68,31800.0,4.67,4.69,4.67,4.68,31800.0
2009-04-21 15:30:00,4.69,4.69,4.68,4.68,3800.0,4.69,4.69,4.68,4.68,3800.0
2009-04-21 15:35:00,4.69,4.69,4.68,4.69,13900.0,4.69,4.69,4.68,4.69,13900.0
2009-04-21 15:40:00,4.68,4.69,4.68,4.68,15900.0,4.68,4.69,4.68,4.68,15900.0
2009-04-21 15:45:00,4.68,4.69,4.67,4.67,29800.0,4.68,4.69,4.67,4.67,29800.0
2009-04-21 15:50:00,4.68,4.7,4.67,4.7,96900.0,4.68,4.7,4.67,4.7,96900.0
2009-04-21 15:55:00,4.7,4.75,4.69,4.75,235200.0,4.7,4.75,4.69,4.75,235200.0
2009-04-22 09:30:00,4.7,4.71,4.69,4.71,12100.0,4.7,4.71,4.69,4.71,12100.0
2009-04-22 09:35:00,4.71,4.75,4.68,4.7,12800.0,4.71,4.75,4.68,4.7,12800.0
2009-04-22 09:40:00,4.7,4.73,4.7,4.71,5800.0,4.7,4.73,4.7,4.71,5800.0
2009-04-22 09:45:00,4.71,4.71,4.71,4.71,4600.0,4.71,4.71,4.71,4.71,4600.0
2009-04-22 09:50:00,4.7,4.73,4.69,4.72,26900.0,4.7,4.73,4.69,4.72,26900.0
2009-04-22 09:55:00,4.72,4.74,4.72,4.74,4200.0,4.72,4.74,4.72,4.74,4200.0
2009-04-22 10:00:00,4.74,4.77,4.74,4.77,18300.0,4.74,4.77,4.74,4.77,18300.0
2009-04-22 10:05:00,4.77,4.78,4.76,4.78,7800.0,4.77,4.78,4.76,4.78,7800.0
2009-04-22 10:10:00,4.77,4.78,4.77,4.78,8000.0,4.77,4.78,4.77,4.78,8000.0
2009-04-22 10:15:00,4.79,4.79,4.78,4.78,10300.0,4.79,4.79,4.78,4.78,10300.0
2009-04-22 10:20:00,4.79,4.8,4.79,4.79,18900.0,4.79,4.8,4.79,4.79,18900.0
2009-04-22 10:25:00,4.8,4.8,4.79,4.8,3900.0,4.8,4.8,4.79,4.8,3900.0
2009-04-22 10:30:00,4.8,4.81,4.77,4.78,19600.0,4.8,4.81,4.77,4.78,19600.0
2009-04-22 10:35:00,4.78,4.79,4.78,4.79,8300.0,4.78,4.79,4.78,4.79,8300.0
2009-04-22 10:40:00,4.79,4.8,4.76,4.77,21700.0,4.79,4.8,4.76,4.77,21700.0
2009-04-22 10:45:00,4.77,4.77,4.75,4.76,9900.0,4.77,4.77,4.75,4.76,9900.0
2009-04-22 10:50:00,4.76,4.76,4.75,4.76,21100.0,4.76,4.76,4.75,4.76,21100.0
2009-04-22 10:55:00,4.76,4.76,4.75,4.75,11800.0,4.76,4.76,4.75,4.75,11800.0
2009-04-22 11:00:00,4.74,4.76,4.74,4.74,6400.0,4.74,4.76,4.74,4.74,6400.0
2009-04-22 11:05:00,4.74,4.74,4.73,4.74,12400.0,4.74,4.74,4.73,4.74,12400.0
2009-04-22 11:10:00,4.74,4.74,4.73,4.74,3900.0,4.74,4.74,4.73,4.74,3900.0
2009-04-22 11:15:00,4.74,4.76,4.74,4.76,15800.0,4.74,4.76,4.74,4.76,15800.0
2009-04-22 11:20:00,4.77,4.77,4.76,4.77,400.0,4.77,4.77,4.76,4.77,400.0
2009-04-22 11:25:00,4.76,4.78,4.76,4.77,6700.0,4.76,4.78,4.76,4.77,6700.0
2009-04-22 11:30:00,4.78,4.78,4.78,4.78,3500.0,4.78,4.78,4.78,4.78,3500.0
2009-04-22 11:35:00,4.79,4.81,4.78,4.81,25000.0,4.79,4.81,4.78,4.81,25000.0
2009-04-22 11:40:00,4.82,4.83,4.82,4.82,9500.0,4.82,4.83,4.82,4.82,9500.0
2009-04-22 11:45:00,4.82,4.83,4.82,4.83,3700.0,4.82,4.83,4.82,4.83,3700.0
2009-04-22 11:50:00,4.83,4.85,4.82,4.85,45200.0,4.83,4.85,4.82,4.85,45200.0
2009-04-22 11:55:00,4.85,4.86,4.85,4.86,20500.0,4.85,4.86,4.85,4.86,20500.0
2009-04-22 12:00:00,4.86,4.87,4.86,4.87,8100.0,4.86,4.87,4.86,4.87,8100.0
2009-04-22 12:05:00,4.87,4.88,4.87,4.88,24500.0,4.87,4.88,4.87,4.88,24500.0
2009-04-22 12:10:00,4.88,4.88,4.86,4.87,27000.0,4.88,4.88,4.86,4.87,27000.0
2009-04-22 12:15:00,4.86,4.87,4.86,4.86,1800.0,4.86,4.87,4.86,4.86,1800.0
2009-04-22 12:20:00,4.87,4.87,4.85,4.85,15200.0,4.87,4.87,4.85,4.85,15200.0
2009-04-22 12:25:00,4.85,4.86,4.83,4.83,13300.0,4.85,4.86,4.83,4.83,13300.0
2009-04-22 12:30:00,4.83,4.84,4.83,4.84,2500.0,4.83,4.84,4.83,4.84,2500.0
2009-04-22 12:35:00,4.83,4.84,4.81,4.83,22500.0,4.83,4.84,4.81,4.83,22500.0
2009-04-22 12:40:00,4.82,4.83,4.79,4.8,57100.0,4.82,4.83,4.79,4.8,57100.0
2009-04-22 12:45:00,4.8,4.8,4.77,4.77,10400.0,4.8,4.8,4.77,4.77,10400.0
2009-04-22 12:50:00,4.77,4.78,4.76,4.77,7300.0,4.77,4.78,4.76,4.77,7300.0
2009-04-22 12:55:00,4.77,4.77,4.76,4.76,2200.0,4.77,4.77,4.76,4.76,2200.0
2009-04-22 13:00:00,4.76,4.77,4.76,4.76,2100.0,4.76,4.77,4.76,4.76,2100.0
2009-04-22 13:05:00,4.76,4.78,4.76,4.78,14900.0,4.76,4.78,4.76,4.78,14900.0
2009-04-22 13:10:00,4.78,4.79,4.76,4.78,12100.0,4.78,4.79,4.76,4.78,12100.0
2009-04-22 13:15:00,4.79,4.8,4.78,4.78,7500.0,4.79,4.8,4.78,4.78,7500.0
2009-04-22 13:20:00,4.78,4.8,4.78,4.8,3100.0,4.78,4.8,4.78,4.8,3100.0
2009-04-22 13:25:00,4.79,4.8,4.79,4.79,1900.0,4.79,4.8,4.79,4.79,1900.0
2009-04-22 13:30:00,4.79,4.8,4.79,4.79,2300.0,4.79,4.8,4.79,4.79,2300.0
2009-04-22 13:35:00,4.79,4.83,4.79,4.82,73600.0,4.79,4.83,4.79,4.82,73600.0
2009-04-22 13:40:00,4.82,4.82,4.8,4.81,43800.0,4.82,4.82,4.8,4.81,43800.0
2009-04-22 13:45:00,4.8,4.81,4.8,4.81,2400.0,4.8,4.81,4.8,4.81,2400.0
2009-04-22 13:50:00,4.8,4.81,4.8,4.81,17600.0,4.8,4.81,4.8,4.81,17600.0
2009-04-22 13:55:00,4.81,4.81,4.78,4.8,53300.0,4.81,4.81,4.78,4.8,53300.0
2009-04-22 14:00:00,4.8,4.8,4.78,4.79,13000.0,4.8,4.8,4.78,4.79,13000.0
2009-04-22 14:05:00,4.78,4.79,4.76,4.79,24000.0,4.78,4.79,4.76,4.79,24000.0
2009-04-22 14:10:00,4.78,4.79,4.78,4.79,4300.0,4.78,4.79,4.78,4.79,4300.0
2009-04-22 14:15:00,4.79,4.8,4.79,4.8,17500.0,4.79,4.8,4.79,4.8,17500.0
2009-04-22 14:20:00,4.8,4.8,4.79,4.8,11600.0,4.8,4.8,4.79,4.8,11600.0
2009-04-22 14:25:00,4.8,4.81,4.79,4.81,11600.0,4.8,4.81,4.79,4.81,11600.0
2009-04-22 14:30:00,4.81,4.82,4.79,4.8,33800.0,4.81,4.82,4.79,4.8,33800.0
2009-04-22 14:35:00,4.8,4.8,4.79,4.8,31900.0,4.8,4.8,4.79,4.8,31900.0
2009-04-22 14:40:00,4.79,4.82,4.79,4.82,67000.0,4.79,4.82,4.79,4.82,67000.0
2009-04-22 14:45:00,4.82,4.82,4.81,4.81,4000.0,4.82,4.82,4.81,4.81,4000.0
2009-04-22 14:50:00,4.81,4.82,4.81,4.82,8500.0,4.81,4.82,4.81,4.82,8500.0
2009-04-22 14:55:00,4.82,4.82,4.8,4.82,33200.0,4.82,4.82,4.8,4.82,33200.0
2009-04-22 15:00:00,4.82,4.82,4.81,4.82,24000.0,4.82,4.82,4.81,4.82,24000.0
2009-04-22 15:05:00,4.82,4.82,4.81,4.82,37500.0,4.82,4.82,4.81,4.82,37500.0
2009-04-22 15:10:00,4.82,4.83,4.81,4.82,44100.0,4.82,4.83,4.81,4.82,44100.0
2009-04-22 15:15:00,4.82,4.83,4.8,4.81,32100.0,4.82,4.83,4.8,4.81,32100.0
2009-04-22 15:20:00,4.81,4.81,4.8,4.8,29100.0,4.81,4.81,4.8,4.8,29100.0
2009-04-22 15:25:00,4.8,4.81,4.8,4.8,29100.0,4.8,4.81,4.8,4.8,29100.0
2009-04-22 15:30:00,4.8,4.81,4.8,4.8,9700.0,4.8,4.81,4.8,4.8,9700.0
2009-04-22 15:35:00,4.8,4.81,4.79,4.8,55400.0,4.8,4.81,4.79,4.8,55400.0
2009-04-22 15:40:00,4.8,4.8,4.79,4.8,17500.0,4.8,4.8,4.79,4.8,17500.0
2009-04-22 15:45:00,4.79,4.8,4.76,4.77,24300.0,4.79,4.8,4.76,4.77,24300.0
2009-04-22 15:50:00,4.76,4.78,4.75,4.76,67900.0,4.76,4.78,4.75,4.76,67900.0
2009-04-22 15:55:00,4.75,4.76,4.73,4.73,56600.0,4.75,4.76,4.73,4.73,56600.0
2009-04-23 09:30:00,4.76,4.84,4.68,4.68,18700.0,4.76,4.84,4.68,4.68,18700.0
2009-04-23 09:35:00,4.68,4.77,4.67,4.76,15800.0,4.68,4.77,4.67,4.76,15800.0
2009-04-23 09:40:00,4.75,4.76,4.72,4.75,13000.0,4.75,4.76,4.72,4.75,13000.0
2009-04-23 09:45:00,4.74,4.75,4.73,4.74,5400.0,4.74,4.75,4.73,4.74,5400.0
2009-04-23 09:50:00,4.74,4.74,4.71,4.71,5300.0,4.74,4.74,4.71,4.71,5300.0
2009-04-23 09:55:00,4.71,4.71,4.68,4.68,6700.0,4.71,4.71,4.68,4.68,6700.0
2009-04-23 10:00:00,4.68,4.68,4.63,4.64,25700.0,4.68,4.68,4.63,4.64,25700.0
2009-04-23 10:05:00,4.64,4.65,4.63,4.64,26300.0,4.64,4.65,4.63,4.64,26300.0
2009-04-23 10:10:00,4.64,4.68,4.64,4.66,41300.0,4.64,4.68,4.64,4.66,41300.0
2009-04-23 10:15:00,4.65,4.66,4.65,4.66,9400.0,4.65,4.66,4.65,4.66,9400.0
2009-04-23 10:20:00,4.65,4.68,4.65,4.68,14600.0,4.65,4.68,4.65,4.68,14600.0
2009-04-23 10:25:00,4.7,4.72,4.7,4.71,33800.0,4.7,4.72,4.7,4.71,33800.0
2009-04-23 10:30:00,4.7,4.71,4.7,4.71,9500.0,4.7,4.71,4.7,4.71,9500.0
2009-04-23 10:35:00,4.7,4.71,4.69,4.7,28800.0,4.7,4.71,4.69,4.7,28800.0
2009-04-23 10:40:00,4.69,4.7,4.66,4.66,16100.0,4.69,4.7,4.66,4.66,16100.0
2009-04-23 10:45:00,4.66,4.66,4.65,4.65,1800.0,4.66,4.66,4.65,4.65,1800.0
2009-04-23 10:50:00,4.66,4.67,4.66,4.66,7700.0,4.66,4.67,4.66,4.66,7700.0
2009-04-23 10:55:00,4.66,4.66,4.65,4.66,8400.0,4.66,4.66,4.65,4.66,8400.0
2009-04-23 11:00:00,4.65,4.66,4.65,4.66,4300.0,4.65,4.66,4.65,4.66,4300.0
2009-04-23 11:05:00,4.66,4.67,4.66,4.66,1400.0,4.66,4.67,4.66,4.66,1400.0
2009-04-23 11:10:00,4.65,4.67,4.64,4.64,18700.0,4.65,4.67,4.64,4.64,18700.0
2009-04-23 11:15:00,4.63,4.63,4.58,4.59,55700.0,4.63,4.63,4.58,4.59,55700.0
2009-04-23 11:20:00,4.59,4.62,4.59,4.61,20200.0,4.59,4.62,4.59,4.61,20200.0
2009-04-23 11:25:00,4.61,4.63,4.61,4.63,6900.0,4.61,4.63,4.61,4.63,6900.0
2009-04-23 11:30:00,4.62,4.63,4.61,4.61,3900.0,4.62,4.63,4.61,4.61,3900.0
2009-04-23 11:35:00,4.61,4.61,4.6,4.6,4900.0,4.61,4.61,4.6,4.6,4900.0
2009-04-23 11:40:00,4.6,4.61,4.59,4.59,5200.0,4.6,4.61,4.59,4.59,5200.0
2009-04-23 11:45:00,4.59,4.59,4.58,4.59,16100.0,4.59,4.59,4.58,4.59,16100.0
2009-04-23 11:50:00,4.59,4.59,4.58,4.58,6500.0,4.59,4.59,4.58,4.58,6500.0
2009-04-23 11:55:00,4.58,4.59,4.58,4.58,9800.0,4.58,4.59,4.58,4.58,9800.0
2009-04-23 12:00:00,4.59,4.59,4.59,4.59,3200.0,4.59,4.59,4.59,4.59,3200.0
2009-04-23 12:05:00,4.58,4.58,4.57,4.58,4200.0,4.58,4.58,4.57,4.58,4200.0
2009-04-23 12:10:00,4.58,4.59,4.58,4.59,8400.0,4.58,4.59,4.58,4.59,8400.0
2009-04-23 12:15:00,4.59,4.59,4.58,4.59,6000.0,4.59,4.59,4.58,4.59,6000.0
2009-04-23 12:20:00,4.59,4.59,4.57,4.57,15000.0,4.59,4.59,4.57,4.57,15000.0
2009-04-23 12:25:00,4.57,4.57,4.56,4.56,4100.0,4.57,4.57,4.56,4.56,4100.0
2009-04-23 12:30:00,4.56,4.57,4.54,4.55,15800.0,4.56,4.57,4.54,4.55,15800.0
2009-04-23 12:35:00,4.56,4.57,4.56,4.57,6900.0,4.56,4.57,4.56,4.57,6900.0
2009-04-23 12:40:00,4.56,4.56,4.56,4.56,10300.0,4.56,4.56,4.56,4.56,10300.0
2009-04-23 12:45:00,4.56,4.57,4.55,4.55,7700.0,4.56,4.57,4.55,4.55,7700.0
2009-04-23 12:50:00,4.56,4.56,4.55,4.56,8200.0,4.56,4.56,4.55,4.56,8200.0
2009-04-23 12:55:00,4.55,4.57,4.55,4.57,24100.0,4.55,4.57,4.55,4.57,24100.0
2009-04-23 13:00:00,4.57,4.58,4.57,4.58,1100.0,4.57,4.58,4.57,4.58,1100.0
2009-04-23 13:05:00,4.58,4.58,4.58,4.58,1200.0,4.58,4.58,4.58,4.58,1200.0
2009-04-23 13:10:00,4.58,4.58,4.57,4.57,1700.0,4.58,4.58,4.57,4.57,1700.0
2009-04-23 13:15:00,4.57,4.58,4.57,4.58,2400.0,4.57,4.58,4.57,4.58,2400.0
2009-04-23 13:20:00,4.57,4.58,4.57,4.58,4800.0,4.57,4.58,4.57,4.58,4800.0
2009-04-23 13:25:00,4.58,4.6,4.58,4.6,18700.0,4.58,4.6,4.58,4.6,18700.0
2009-04-23 13:30:00,4.61,4.62,4.6,4.61,28100.0,4.61,4.62,4.6,4.61,28100.0
2009-04-23 13:35:00,4.61,4.63,4.61,4.62,19800.0,4.61,4.63,4.61,4.62,19800.0
2009-04-23 13:40:00,4.63,4.63,4.62,4.63,3400.0,4.63,4.63,4.62,4.63,3400.0
2009-04-23 13:45:00,4.62,4.63,4.6,4.6,17700.0,4.62,4.63,4.6,4.6,17700.0
2009-04-23 13:50:00,4.61,4.61,4.59,4.59,6800.0,4.61,4.61,4.59,4.59,6800.0
2009-04-23 13:55:00,4.6,4.6,4.59,4.6,5300.0,4.6,4.6,4.59,4.6,5300.0
2009-04-23 14:00:00,4.59,4.59,4.58,4.58,9200.0,4.59,4.59,4.58,4.58,9200.0
2009-04-23 14:05:00,4.58,4.59,4.56,4.57,24800.0,4.58,4.59,4.56,4.57,24800.0
2009-04-23 14:10:00,4.56,4.57,4.55,4.56,8000.0,4.56,4.57,4.55,4.56,8000.0
2009-04-23 14:15:00,4.55,4.56,4.55,4.55,6900.0,4.55,4.56,4.55,4.55,6900.0
2009-04-23 14:20:00,4.56,4.59,4.55,4.59,39600.0,4.56,4.59,4.55,4.59,39600.0
2009-04-23 14:25:00,4.59,4.61,4.59,4.6,29200.0,4.59,4.61,4.59,4.6,29200.0
2009-04-23 14:30:00,4.6,4.6,4.59,4.6,2100.0,4.6,4.6,4.59,4.6,2100.0
2009-04-23 14:35:00,4.6,4.62,4.59,4.62,15600.0,4.6,4.62,4.59,4.62,15600.0
2009-04-23 14:40:00,4.63,4.65,4.62,4.64,18500.0,4.63,4.65,4.62,4.64,18500.0
2009-04-23 14:45:00,4.64,4.65,4.63,4.63,18600.0,4.64,4.65,4.63,4.63,18600.0
2009-04-23 14:50:00,4.63,4.64,4.63,4.63,7600.0,4.63,4.64,4.63,4.63,7600.0
2009-04-23 14:55:00,4.63,4.64,4.6,4.6,18800.0,4.63,4.64,4.6,4.6,18800.0
2009-04-23 15:00:00,4.61,4.61,4.59,4.6,23200.0,4.61,4.61,4.59,4.6,23200.0
2009-04-23 15:05:00,4.6,4.64,4.6,4.63,34900.0,4.6,4.64,4.6,4.63,34900.0
2009-04-23 15:10:00,4.62,4.63,4.61,4.61,13800.0,4.62,4.63,4.61,4.61,13800.0
2009-04-23 15:15:00,4.61,4.62,4.58,4.58,22400.0,4.61,4.62,4.58,4.58,22400.0
2009-04-23 15:20:00,4.59,4.59,4.58,4.58,28900.0,4.59,4.59,4.58,4.58,28900.0
2009-04-23 15:25:00,4.59,4.63,4.59,4.62,61400.0,4.59,4.63,4.59,4.62,61400.0
2009-04-23 15:30:00,4.62,4.62,4.6,4.61,31500.0,4.62,4.62,4.6,4.61,31500.0
2009-04-23 15:35:00,4.6,4.61,4.59,4.59,32400.0,4.6,4.61,4.59,4.59,32400.0
2009-04-23 15:40:00,4.6,4.62,4.59,4.62,106900.0,4.6,4.62,4.59,4.62,106900.0
2009-04-23 15:45:00,4.62,4.62,4.61,4.62,29000.0,4.62,4.62,4.61,4.62,29000.0
2009-04-23 15:50:00,4.62,4.65,4.61,4.65,35500.0,4.62,4.65,4.61,4.65,35500.0
2009-04-23 15:55:00,4.65,4.66,4.63,4.65,59100.0,4.65,4.66,4.63,4.65,59100.0
2009-04-24 09:30:00,4.67,4.71,4.67,4.68,11900.0,4.67,4.71,4.67,4.68,11900.0
2009-04-24 09:35:00,4.67,4.67,4.63,4.64,6700.0,4.67,4.67,4.63,4.64,6700.0
2009-04-24 09:40:00,4.63,4.64,4.61,4.61,18500.0,4.63,4.64,4.61,4.61,18500.0
2009-04-24 09:45:00,4.62,4.62,4.61,4.61,3900.0,4.62,4.62,4.61,4.61,3900.0
2009-04-24 09:50:00,4.62,4.66,4.62,4.64,6700.0,4.62,4.66,4.62,4.64,6700.0
2009-04-24 09:55:00,4.64,4.66,4.63,4.64,17100.0,4.64,4.66,4.63,4.64,17100.0
2009-04-24 10:00:00,4.64,4.68,4.64,4.68,11100.0,4.64,4.68,4.64,4.68,11100.0
2009-04-24 10:05:00,4.68,4.68,4.66,4.67,2100.0,4.68,4.68,4.66,4.67,2100.0
2009-04-24 10:10:00,4.67,4.67,4.65,4.66,17400.0,4.67,4.67,4.65,4.66,17400.0
2009-04-24 10:15:00,4.65,4.66,4.64,4.64,30600.0,4.65,4.66,4.64,4.64,30600.0
2009-04-24 10:20:00,4.64,4.64,4.63,4.64,1900.0,4.64,4.64,4.63,4.64,1900.0
2009-04-24 10:25:00,4.63,4.65,4.63,4.65,5100.0,4.63,4.65,4.63,4.65,5100.0
2009-04-24 10:30:00,4.65,4.66,4.64,4.66,9400.0,4.65,4.66,4.64,4.66,9400.0
2009-04-24 10:35:00,4.66,4.67,4.66,4.67,4400.0,4.66,4.67,4.66,4.67,4400.0
2009-04-24 10:40:00,4.67,4.67,4.66,4.66,2500.0,4.67,4.67,4.66,4.66,2500.0
2009-04-24 10:45:00,4.65,4.67,4.65,4.67,2900.0,4.65,4.67,4.65,4.67,2900.0
2009-04-24 10:50:00,4.67,4.69,4.67,4.69,2800.0,4.67,4.69,4.67,4.69,2800.0
2009-04-24 10:55:00,4.69,4.7,4.68,4.69,5700.0,4.69,4.7,4.68,4.69,5700.0
2009-04-24 11:00:00,4.69,4.69,4.68,4.69,2000.0,4.69,4.69,4.68,4.69,2000.0
2009-04-24 11:05:00,4.69,4.69,4.67,4.68,43500.0,4.69,4.69,4.67,4.68,43500.0
2009-04-24 11:10:00,4.69,4.7,4.68,4.69,23800.0,4.69,4.7,4.68,4.69,23800.0
2009-04-24 11:15:00,4.7,4.7,4.7,4.7,700.0,4.7,4.7,4.7,4.7,700.0
2009-04-24 11:20:00,4.7,4.7,4.7,4.7,12300.0,4.7,4.7,4.7,4.7,12300.0
2009-04-24 11:25:00,4.7,4.71,4.7,4.7,18900.0,4.7,4.71,4.7,4.7,18900.0
2009-04-24 11:30:00,4.7,4.74,4.7,4.72,32400.0,4.7,4.74,4.7,4.72,32400.0
2009-04-24 11:35:00,4.72,4.73,4.72,4.73,14300.0,4.72,4.73,4.72,4.73,14300.0
2009-04-24 11:40:00,4.72,4.74,4.72,4.74,7300.0,4.72,4.74,4.72,4.74,7300.0
2009-04-24 11:45:00,4.74,4.74,4.73,4.74,3500.0,4.74,4.74,4.73,4.74,3500.0
2009-04-24 11:50:00,4.73,4.76,4.73,4.76,13800.0,4.73,4.76,4.73,4.76,13800.0
2009-04-24 11:55:00,4.76,4.78,4.75,4.78,19300.0,4.76,4.78,4.75,4.78,19300.0
2009-04-24 12:00:00,4.78,4.78,4.76,4.78,50900.0,4.78,4.78,4.76,4.78,50900.0
2009-04-24 12:05:00,4.78,4.79,4.77,4.78,23100.0,4.78,4.79,4.77,4.78,23100.0
2009-04-24 12:10:00,4.78,4.78,4.77,4.78,6100.0,4.78,4.78,4.77,4.78,6100.0
2009-04-24 12:15:00,4.78,4.79,4.78,4.79,17800.0,4.78,4.79,4.78,4.79,17800.0
2009-04-24 12:20:00,4.79,4.79,4.78,4.79,1200.0,4.79,4.79,4.78,4.79,1200.0
2009-04-24 12:25:00,4.79,4.8,4.78,4.8,53600.0,4.79,4.8,4.78,4.8,53600.0
2009-04-24 12:30:00,4.8,4.81,4.8,4.81,21500.0,4.8,4.81,4.8,4.81,21500.0
2009-04-24 12:35:00,4.81,4.81,4.78,4.8,132100.0,4.81,4.81,4.78,4.8,132100.0
2009-04-24 12:40:00,4.8,4.8,4.8,4.8,500.0,4.8,4.8,4.8,4.8,500.0
2009-04-24 12:45:00,4.79,4.8,4.79,4.8,4000.0,4.79,4.8,4.79,4.8,4000.0
2009-04-24 12:50:00,4.79,4.8,4.79,4.8,3700.0,4.79,4.8,4.79,4.8,3700.0
2009-04-24 12:55:00,4.8,4.8,4.79,4.8,500.0,4.8,4.8,4.79,4.8,500.0
2009-04-24 13:00:00,4.8,4.8,4.79,4.8,600.0,4.8,4.8,4.79,4.8,600.0
2009-04-24 13:05:00,4.8,4.8,4.8,4.8,800.0,4.8,4.8,4.8,4.8,800.0
2009-04-24 13:10:00,4.79,4.8,4.79,4.8,500.0,4.79,4.8,4.79,4.8,500.0
2009-04-24 13:15:00,4.79,4.8,4.79,4.8,7500.0,4.79,4.8,4.79,4.8,7500.0
2009-04-24 13:20:00,4.8,4.8,4.79,4.79,1500.0,4.8,4.8,4.79,4.79,1500.0
2009-04-24 13:25:00,4.79,4.8,4.78,4.78,27000.0,4.79,4.8,4.78,4.78,27000.0
2009-04-24 13:30:00,4.77,4.78,4.75,4.76,16900.0,4.77,4.78,4.75,4.76,16900.0
2009-04-24 13:35:00,4.75,4.76,4.74,4.74,17600.0,4.75,4.76,4.74,4.74,17600.0
2009-04-24 13:40:00,4.75,4.75,4.74,4.74,3700.0,4.75,4.75,4.74,4.74,3700.0
2009-04-24 13:45:00,4.75,4.76,4.73,4.74,21100.0,4.75,4.76,4.73,4.74,21100.0
2009-04-24 13:50:00,4.73,4.74,4.73,4.74,8200.0,4.73,4.74,4.73,4.74,8200.0
2009-04-24 13:55:00,4.73,4.74,4.72,4.72,18900.0,4.73,4.74,4.72,4.72,18900.0
2009-04-24 14:00:00,4.72,4.73,4.7,4.71,91600.0,4.72,4.73,4.7,4.71,91600.0
2009-04-24 14:05:00,4.71,4.72,4.68,4.7,60900.0,4.71,4.72,4.68,4.7,60900.0
2009-04-24 14:10:00,4.69,4.7,4.66,4.67,21600.0,4.69,4.7,4.66,4.67,21600.0
2009-04-24 14:15:00,4.68,4.7,4.68,4.7,71900.0,4.68,4.7,4.68,4.7,71900.0
2009-04-24 14:20:00,4.7,4.71,4.68,4.69,74400.0,4.7,4.71,4.68,4.69,74400.0
2009-04-24 14:25:00,4.7,4.7,4.69,4.7,6900.0,4.7,4.7,4.69,4.7,6900.0
2009-04-24 14:30:00,4.7,4.7,4.69,4.7,34400.0,4.7,4.7,4.69,4.7,34400.0
2009-04-24 14:35:00,4.7,4.71,4.69,4.7,44900.0,4.7,4.71,4.69,4.7,44900.0
2009-04-24 14:40:00,4.7,4.71,4.7,4.7,6600.0,4.7,4.71,4.7,4.7,6600.0
2009-04-24 14:45:00,4.71,4.71,4.7,4.71,20200.0,4.71,4.71,4.7,4.71,20200.0
2009-04-24 14:50:00,4.71,4.71,4.7,4.71,5800.0,4.71,4.71,4.7,4.71,5800.0
2009-04-24 14:55:00,4.71,4.71,4.7,4.71,14300.0,4.71,4.71,4.7,4.71,14300.0
2009-04-24 15:00:00,4.72,4.76,4.71,4.75,83000.0,4.72,4.76,4.71,4.75,83000.0
2009-04-24 15:05:00,4.75,4.75,4.74,4.74,28600.0,4.75,4.75,4.74,4.74,28600.0
2009-04-24 15:10:00,4.74,4.74,4.72,4.73,34500.0,4.74,4.74,4.72,4.73,34500.0
2009-04-24 15:15:00,4.73,4.73,4.71,4.72,26900.0,4.73,4.73,4.71,4.72,26900.0
2009-04-24 15:20:00,4.71,4.73,4.71,4.73,39800.0,4.71,4.73,4.71,4.73,39800.0
2009-04-24 15:25:00,4.73,4.73,4.7,4.72,52700.0,4.73,4.73,4.7,4.72,52700.0
2009-04-24 15:30:00,4.71,4.74,4.71,4.72,32600.0,4.71,4.74,4.71,4.72,32600.0
2009-04-24 15:35:00,4.73,4.73,4.71,4.72,26800.0,4.73,4.73,4.71,4.72,26800.0
2009-04-24 15:40:00,4.72,4.72,4.71,4.72,22900.0,4.72,4.72,4.71,4.72,22900.0
2009-04-24 15:45:00,4.72,4.73,4.71,4.72,28800.0,4.72,4.73,4.71,4.72,28800.0
2009-04-24 15:50:00,4.71,4.73,4.7,4.7,156700.0,4.71,4.73,4.7,4.7,156700.0
2009-04-24 15:55:00,4.7,4.71,4.66,4.68,111200.0,4.7,4.71,4.66,4.68,111200.0
2009-04-27 09:30:00,4.6,4.66,4.57,4.59,18900.0,4.6,4.66,4.57,4.59,18900.0
2009-04-27 09:35:00,4.6,4.61,4.57,4.6,15400.0,4.6,4.61,4.57,4.6,15400.0
2009-04-27 09:40:00,4.61,4.61,4.55,4.56,32500.0,4.61,4.61,4.55,4.56,32500.0
2009-04-27 09:45:00,4.56,4.57,4.56,4.57,5800.0,4.56,4.57,4.56,4.57,5800.0
2009-04-27 09:50:00,4.57,4.61,4.57,4.6,16500.0,4.57,4.61,4.57,4.6,16500.0
2009-04-27 09:55:00,4.61,4.61,4.59,4.6,19100.0,4.61,4.61,4.59,4.6,19100.0
2009-04-27 10:00:00,4.6,4.61,4.56,4.56,20700.0,4.6,4.61,4.56,4.56,20700.0
2009-04-27 10:05:00,4.56,4.57,4.55,4.56,13500.0,4.56,4.57,4.55,4.56,13500.0
2009-04-27 10:10:00,4.56,4.57,4.56,4.56,2800.0,4.56,4.57,4.56,4.56,2800.0
2009-04-27 10:15:00,4.56,4.6,4.56,4.6,13300.0,4.56,4.6,4.56,4.6,13300.0
2009-04-27 10:20:00,4.6,4.62,4.6,4.61,5200.0,4.6,4.62,4.6,4.61,5200.0
2009-04-27 10:25:00,4.62,4.62,4.6,4.6,10300.0,4.62,4.62,4.6,4.6,10300.0
2009-04-27 10:30:00,4.61,4.61,4.58,4.6,11000.0,4.61,4.61,4.58,4.6,11000.0
2009-04-27 10:35:00,4.6,4.64,4.59,4.63,36400.0,4.6,4.64,4.59,4.63,36400.0
2009-04-27 10:40:00,4.64,4.68,4.64,4.67,30500.0,4.64,4.68,4.64,4.67,30500.0
2009-04-27 10:45:00,4.67,4.7,4.66,4.7,29100.0,4.67,4.7,4.66,4.7,29100.0
2009-04-27 10:50:00,4.7,4.71,4.68,4.68,37900.0,4.7,4.71,4.68,4.68,37900.0
2009-04-27 10:55:00,4.69,4.71,4.66,4.71,64100.0,4.69,4.71,4.66,4.71,64100.0
2009-04-27 11:00:00,4.71,4.72,4.7,4.71,6500.0,4.71,4.72,4.7,4.71,6500.0
2009-04-27 11:05:00,4.72,4.73,4.71,4.71,18300.0,4.72,4.73,4.71,4.71,18300.0
2009-04-27 11:10:00,4.72,4.72,4.71,4.72,12300.0,4.72,4.72,4.71,4.72,12300.0
2009-04-27 11:15:00,4.72,4.72,4.68,4.68,28900.0,4.72,4.72,4.68,4.68,28900.0
2009-04-27 11:20:00,4.68,4.68,4.67,4.67,1700.0,4.68,4.68,4.67,4.67,1700.0
2009-04-27 11:25:00,4.68,4.68,4.67,4.67,18800.0,4.68,4.68,4.67,4.67,18800.0
2009-04-27 11:30:00,4.68,4.68,4.67,4.68,6100.0,4.68,4.68,4.67,4.68,6100.0
2009-04-27 11:35:00,4.68,4.68,4.66,4.67,20400.0,4.68,4.68,4.66,4.67,20400.0
2009-04-27 11:40:00,4.67,4.67,4.66,4.66,1100.0,4.67,4.67,4.66,4.66,1100.0
2009-04-27 11:45:00,4.67,4.67,4.66,4.67,2300.0,4.67,4.67,4.66,4.67,2300.0
2009-04-27 11:50:00,4.67,4.67,4.67,4.67,2000.0,4.67,4.67,4.67,4.67,2000.0
2009-04-27 11:55:00,4.67,4.67,4.66,4.67,5400.0,4.67,4.67,4.66,4.67,5400.0
2009-04-27 12:00:00,4.67,4.68,4.66,4.68,23100.0,4.67,4.68,4.66,4.68,23100.0
2009-04-27 12:05:00,4.68,4.7,4.68,4.7,4700.0,4.68,4.7,4.68,4.7,4700.0
2009-04-27 12:10:00,4.7,4.7,4.69,4.7,5700.0,4.7,4.7,4.69,4.7,5700.0
2009-04-27 12:15:00,4.7,4.7,4.69,4.7,1600.0,4.7,4.7,4.69,4.7,1600.0
2009-04-27 12:20:00,4.7,4.7,4.69,4.69,2400.0,4.7,4.7,4.69,4.69,2400.0
2009-04-27 12:25:00,4.7,4.7,4.68,4.69,42900.0,4.7,4.7,4.68,4.69,42900.0
2009-04-27 12:30:00,4.69,4.69,4.66,4.66,29300.0,4.69,4.69,4.66,4.66,29300.0
2009-04-27 12:35:00,4.67,4.67,4.63,4.63,18300.0,4.67,4.67,4.63,4.63,18300.0
2009-04-27 12:40:00,4.64,4.64,4.62,4.63,30500.0,4.64,4.64,4.62,4.63,30500.0
2009-04-27 12:45:00,4.64,4.64,4.64,4.64,1200.0,4.64,4.64,4.64,4.64,1200.0
2009-04-27 12:50:00,4.64,4.64,4.59,4.6,68100.0,4.64,4.64,4.59,4.6,68100.0
2009-04-27 12:55:00,4.61,4.61,4.61,4.61,1700.0,4.61,4.61,4.61,4.61,1700.0
2009-04-27 13:00:00,4.61,4.61,4.6,4.61,600.0,4.61,4.61,4.6,4.61,600.0
2009-04-27 13:05:00,4.61,4.61,4.6,4.6,900.0,4.61,4.61,4.6,4.6,900.0
2009-04-27 13:10:00,4.61,4.61,4.6,4.61,5300.0,4.61,4.61,4.6,4.61,5300.0
2009-04-27 13:15:00,4.61,4.61,4.6,4.61,2200.0,4.61,4.61,4.6,4.61,2200.0
2009-04-27 13:20:00,4.61,4.61,4.56,4.57,80100.0,4.61,4.61,4.56,4.57,80100.0
2009-04-27 13:25:00,4.56,4.57,4.56,4.57,1800.0,4.56,4.57,4.56,4.57,1800.0
2009-04-27 13:30:00,4.57,4.57,4.57,4.57,6900.0,4.57,4.57,4.57,4.57,6900.0
2009-04-27 13:35:00,4.57,4.58,4.56,4.56,40600.0,4.57,4.58,4.56,4.56,40600.0
2009-04-27 13:40:00,4.57,4.59,4.56,4.59,18600.0,4.57,4.59,4.56,4.59,18600.0
2009-04-27 13:45:00,4.59,4.6,4.56,4.57,25400.0,4.59,4.6,4.56,4.57,25400.0
2009-04-27 13:50:00,4.57,4.57,4.56,4.56,1300.0,4.57,4.57,4.56,4.56,1300.0
2009-04-27 13:55:00,4.57,4.57,4.56,4.57,1300.0,4.57,4.57,4.56,4.57,1300.0
2009-04-27 14:00:00,4.57,4.58,4.56,4.58,16400.0,4.57,4.58,4.56,4.58,16400.0
2009-04-27 14:05:00,4.58,4.58,4.57,4.57,5900.0,4.58,4.58,4.57,4.57,5900.0
2009-04-27 14:10:00,4.58,4.58,4.57,4.57,5200.0,4.58,4.58,4.57,4.57,5200.0
2009-04-27 14:15:00,4.58,4.59,4.57,4.59,27800.0,4.58,4.59,4.57,4.59,27800.0
2009-04-27 14:20:00,4.59,4.6,4.57,4.6,86000.0,4.59,4.6,4.57,4.6,86000.0
2009-04-27 14:25:00,4.6,4.6,4.59,4.6,16100.0,4.6,4.6,4.59,4.6,16100.0
2009-04-27 14:30:00,4.6,4.6,4.59,4.6,5400.0,4.6,4.6,4.59,4.6,5400.0
2009-04-27 14:35:00,4.6,4.6,4.59,4.59,22100.0,4.6,4.6,4.59,4.59,22100.0
2009-04-27 14:40:00,4.6,4.6,4.59,4.6,5800.0,4.6,4.6,4.59,4.6,5800.0
2009-04-27 14:45:00,4.6,4.6,4.59,4.6,3500.0,4.6,4.6,4.59,4.6,3500.0
2009-04-27 14:50:00,4.6,4.6,4.59,4.6,2500.0,4.6,4.6,4.59,4.6,2500.0
2009-04-27 14:55:00,4.6,4.6,4.59,4.59,2600.0,4.6,4.6,4.59,4.59,2600.0
2009-04-27 15:00:00,4.6,4.6,4.59,4.59,8900.0,4.6,4.6,4.59,4.59,8900.0
2009-04-27 15:05:00,4.6,4.6,4.59,4.6,4400.0,4.6,4.6,4.59,4.6,4400.0
2009-04-27 15:10:00,4.6,4.6,4.59,4.6,5000.0,4.6,4.6,4.59,4.6,5000.0
2009-04-27 15:15:00,4.6,4.6,4.59,4.6,25000.0,4.6,4.6,4.59,4.6,25000.0
2009-04-27 15:20:00,4.6,4.6,4.59,4.59,18200.0,4.6,4.6,4.59,4.59,18200.0
2009-04-27 15:25:00,4.6,4.6,4.59,4.6,14100.0,4.6,4.6,4.59,4.6,14100.0
2009-04-27 15:30:00,4.6,4.6,4.59,4.59,14200.0,4.6,4.6,4.59,4.59,14200.0
2009-04-27 15:35:00,4.6,4.61,4.59,4.6,60600.0,4.6,4.61,4.59,4.6,60600.0
2009-04-27 15:40:00,4.61,4.62,4.59,4.62,62000.0,4.61,4.62,4.59,4.62,62000.0
2009-04-27 15:45:00,4.62,4.63,4.58,4.61,98700.0,4.62,4.63,4.58,4.61,98700.0
2009-04-27 15:50:00,4.61,4.62,4.58,4.61,79500.0,4.61,4.62,4.58,4.61,79500.0
2009-04-27 15:55:00,4.61,4.61,4.56,4.58,157400.0,4.61,4.61,4.56,4.58,157400.0
2009-04-28 09:30:00,4.54,4.57,4.51,4.53,13600.0,4.54,4.57,4.51,4.53,13600.0
2009-04-28 09:35:00,4.56,4.56,4.49,4.54,30500.0,4.56,4.56,4.49,4.54,30500.0
2009-04-28 09:40:00,4.52,4.55,4.48,4.48,41400.0,4.52,4.55,4.48,4.48,41400.0
2009-04-28 09:45:00,4.48,4.51,4.48,4.51,10100.0,4.48,4.51,4.48,4.51,10100.0
2009-04-28 09:50:00,4.51,4.55,4.5,4.53,29400.0,4.51,4.55,4.5,4.53,29400.0
2009-04-28 09:55:00,4.53,4.53,4.53,4.53,2300.0,4.53,4.53,4.53,4.53,2300.0
2009-04-28 10:00:00,4.54,4.59,4.53,4.58,18300.0,4.54,4.59,4.53,4.58,18300.0
2009-04-28 10:05:00,4.57,4.58,4.53,4.53,34500.0,4.57,4.58,4.53,4.53,34500.0
2009-04-28 10:10:00,4.53,4.53,4.51,4.51,7300.0,4.53,4.53,4.51,4.51,7300.0
2009-04-28 10:15:00,4.51,4.51,4.5,4.51,12600.0,4.51,4.51,4.5,4.51,12600.0
2009-04-28 10:20:00,4.5,4.53,4.5,4.52,22300.0,4.5,4.53,4.5,4.52,22300.0
2009-04-28 10:25:00,4.52,4.55,4.51,4.54,20100.0,4.52,4.55,4.51,4.54,20100.0
2009-04-28 10:30:00,4.54,4.58,4.53,4.57,63800.0,4.54,4.58,4.53,4.57,63800.0
2009-04-28 10:35:00,4.58,4.62,4.56,4.57,55200.0,4.58,4.62,4.56,4.57,55200.0
2009-04-28 10:40:00,4.57,4.6,4.56,4.58,20900.0,4.57,4.6,4.56,4.58,20900.0
2009-04-28 10:45:00,4.58,4.59,4.55,4.55,29000.0,4.58,4.59,4.55,4.55,29000.0
2009-04-28 10:50:00,4.55,4.56,4.51,4.53,21100.0,4.55,4.56,4.51,4.53,21100.0
2009-04-28 10:55:00,4.53,4.6,4.53,4.58,43500.0,4.53,4.6,4.53,4.58,43500.0
2009-04-28 11:00:00,4.57,4.59,4.57,4.59,28400.0,4.57,4.59,4.57,4.59,28400.0
2009-04-28 11:05:00,4.59,4.6,4.57,4.59,36400.0,4.59,4.6,4.57,4.59,36400.0
2009-04-28 11:10:00,4.59,4.59,4.59,4.59,6600.0,4.59,4.59,4.59,4.59,6600.0
2009-04-28 11:15:00,4.59,4.59,4.55,4.55,33000.0,4.59,4.59,4.55,4.55,33000.0
2009-04-28 11:20:00,4.56,4.6,4.53,4.6,49700.0,4.56,4.6,4.53,4.6,49700.0
2009-04-28 11:25:00,4.6,4.61,4.59,4.6,10000.0,4.6,4.61,4.59,4.6,10000.0
2009-04-28 11:30:00,4.59,4.6,4.58,4.58,11400.0,4.59,4.6,4.58,4.58,11400.0
2009-04-28 11:35:00,4.59,4.61,4.59,4.61,10000.0,4.59,4.61,4.59,4.61,10000.0
2009-04-28 11:40:00,4.61,4.63,4.59,4.59,58700.0,4.61,4.63,4.59,4.59,58700.0
2009-04-28 11:45:00,4.59,4.59,4.57,4.58,17500.0,4.59,4.59,4.57,4.58,17500.0
2009-04-28 11:50:00,4.58,4.59,4.55,4.56,29400.0,4.58,4.59,4.55,4.56,29400.0
2009-04-28 11:55:00,4.56,4.62,4.55,4.58,46900.0,4.56,4.62,4.55,4.58,46900.0
2009-04-28 12:00:00,4.59,4.62,4.59,4.62,33000.0,4.59,4.62,4.59,4.62,33000.0
2009-04-28 12:05:00,4.62,4.65,4.62,4.62,35800.0,4.62,4.65,4.62,4.62,35800.0
2009-04-28 12:10:00,4.62,4.63,4.62,4.62,4400.0,4.62,4.63,4.62,4.62,4400.0
2009-04-28 12:15:00,4.62,4.62,4.61,4.62,5100.0,4.62,4.62,4.61,4.62,5100.0
2009-04-28 12:20:00,4.62,4.62,4.61,4.62,5400.0,4.62,4.62,4.61,4.62,5400.0
2009-04-28 12:25:00,4.63,4.63,4.6,4.6,31500.0,4.63,4.63,4.6,4.6,31500.0
2009-04-28 12:30:00,4.59,4.61,4.59,4.61,10500.0,4.59,4.61,4.59,4.61,10500.0
2009-04-28 12:35:00,4.61,4.61,4.6,4.6,10000.0,4.61,4.61,4.6,4.6,10000.0
2009-04-28 12:40:00,4.61,4.61,4.6,4.61,6400.0,4.61,4.61,4.6,4.61,6400.0
2009-04-28 12:45:00,4.61,4.63,4.61,4.63,25900.0,4.61,4.63,4.61,4.63,25900.0
2009-04-28 12:50:00,4.62,4.63,4.61,4.61,11500.0,4.62,4.63,4.61,4.61,11500.0
2009-04-28 12:55:00,4.61,4.62,4.6,4.6,12600.0,4.61,4.62,4.6,4.6,12600.0
2009-04-28 13:00:00,4.6,4.61,4.59,4.6,23600.0,4.6,4.61,4.59,4.6,23600.0
2009-04-28 13:05:00,4.6,4.6,4.58,4.58,13100.0,4.6,4.6,4.58,4.58,13100.0
2009-04-28 13:10:00,4.57,4.62,4.57,4.6,26800.0,4.57,4.62,4.57,4.6,26800.0
2009-04-28 13:15:00,4.6,4.61,4.59,4.59,13900.0,4.6,4.61,4.59,4.59,13900.0
2009-04-28 13:20:00,4.6,4.63,4.59,4.59,48700.0,4.6,4.63,4.59,4.59,48700.0
2009-04-28 13:25:00,4.59,4.59,4.56,4.56,7400.0,4.59,4.59,4.56,4.56,7400.0
2009-04-28 13:30:00,4.57,4.59,4.56,4.58,15900.0,4.57,4.59,4.56,4.58,15900.0
2009-04-28 13:35:00,4.59,4.59,4.58,4.59,7200.0,4.59,4.59,4.58,4.59,7200.0
2009-04-28 13:40:00,4.59,4.61,4.59,4.59,26300.0,4.59,4.61,4.59,4.59,26300.0
2009-04-28 13:45:00,4.59,4.59,4.58,4.59,2100.0,4.59,4.59,4.58,4.59,2100.0
2009-04-28 13:50:00,4.58,4.59,4.57,4.57,14400.0,4.58,4.59,4.57,4.57,14400.0
2009-04-28 13:55:00,4.58,4.58,4.56,4.57,5600.0,4.58,4.58,4.56,4.57,5600.0
2009-04-28 14:00:00,4.57,4.61,4.57,4.61,21300.0,4.57,4.61,4.57,4.61,21300.0
2009-04-28 14:05:00,4.61,4.61,4.59,4.6,31300.0,4.61,4.61,4.59,4.6,31300.0
2009-04-28 14:10:00,4.6,4.61,4.59,4.6,24200.0,4.6,4.61,4.59,4.6,24200.0
2009-04-28 14:15:00,4.6,4.61,4.59,4.6,10600.0,4.6,4.61,4.59,4.6,10600.0
2009-04-28 14:20:00,4.59,4.62,4.59,4.62,14200.0,4.59,4.62,4.59,4.62,14200.0
2009-04-28 14:25:00,4.61,4.62,4.61,4.62,2300.0,4.61,4.62,4.61,4.62,2300.0
2009-04-28 14:30:00,4.62,4.64,4.6,4.62,133300.0,4.62,4.64,4.6,4.62,133300.0
2009-04-28 14:35:00,4.61,4.63,4.6,4.61,34500.0,4.61,4.63,4.6,4.61,34500.0
2009-04-28 14:40:00,4.61,4.63,4.61,4.62,35400.0,4.61,4.63,4.61,4.62,35400.0
2009-04-28 14:45:00,4.62,4.62,4.59,4.59,10100.0,4.62,4.62,4.59,4.59,10100.0
2009-04-28 14:50:00,4.6,4.61,4.59,4.61,12000.0,4.6,4.61,4.59,4.61,12000.0
2009-04-28 14:55:00,4.61,4.61,4.6,4.61,4300.0,4.61,4.61,4.6,4.61,4300.0
2009-04-28 15:00:00,4.61,4.62,4.61,4.61,6200.0,4.61,4.62,4.61,4.61,6200.0
2009-04-28 15:05:00,4.61,4.62,4.6,4.61,12500.0,4.61,4.62,4.6,4.61,12500.0
2009-04-28 15:10:00,4.61,4.62,4.61,4.61,5900.0,4.61,4.62,4.61,4.61,5900.0
2009-04-28 15:15:00,4.61,4.62,4.58,4.58,21300.0,4.61,4.62,4.58,4.58,21300.0
2009-04-28 15:20:00,4.58,4.61,4.57,4.59,21400.0,4.58,4.61,4.57,4.59,21400.0
2009-04-28 15:25:00,4.6,4.62,4.59,4.61,20400.0,4.6,4.62,4.59,4.61,20400.0
2009-04-28 15:30:00,4.6,4.61,4.58,4.61,17300.0,4.6,4.61,4.58,4.61,17300.0
2009-04-28 15:35:00,4.61,4.62,4.61,4.61,24400.0,4.61,4.62,4.61,4.61,24400.0
2009-04-28 15:40:00,4.62,4.62,4.59,4.59,17400.0,4.62,4.62,4.59,4.59,17400.0
2009-04-28 15:45:00,4.59,4.61,4.59,4.6,21400.0,4.59,4.61,4.59,4.6,21400.0
2009-04-28 15:50:00,4.61,4.61,4.6,4.61,11200.0,4.61,4.61,4.6,4.61,11200.0
2009-04-28 15:55:00,4.61,4.61,4.6,4.61,35300.0,4.61,4.61,4.6,4.61,35300.0
2009-04-29 09:30:00,4.68,4.68,4.66,4.66,6600.0,4.68,4.68,4.66,4.66,6600.0
2009-04-29 09:35:00,4.67,4.67,4.63,4.64,10300.0,4.67,4.67,4.63,4.64,10300.0
2009-04-29 09:40:00,4.64,4.66,4.63,4.63,9500.0,4.64,4.66,4.63,4.63,9500.0
2009-04-29 09:45:00,4.64,4.66,4.64,4.64,7600.0,4.64,4.66,4.64,4.64,7600.0
2009-04-29 09:50:00,4.65,4.65,4.63,4.63,2600.0,4.65,4.65,4.63,4.63,2600.0
2009-04-29 09:55:00,4.63,4.64,4.63,4.63,2000.0,4.63,4.64,4.63,4.63,2000.0
2009-04-29 10:00:00,4.64,4.65,4.63,4.65,5500.0,4.64,4.65,4.63,4.65,5500.0
2009-04-29 10:05:00,4.65,4.66,4.61,4.61,62000.0,4.65,4.66,4.61,4.61,62000.0
2009-04-29 10:10:00,4.62,4.63,4.61,4.61,3600.0,4.62,4.63,4.61,4.61,3600.0
2009-04-29 10:15:00,4.63,4.65,4.61,4.62,8300.0,4.63,4.65,4.61,4.62,8300.0
2009-04-29 10:20:00,4.61,4.64,4.61,4.63,6900.0,4.61,4.64,4.61,4.63,6900.0
2009-04-29 10:25:00,4.63,4.65,4.63,4.64,4800.0,4.63,4.65,4.63,4.64,4800.0
2009-04-29 10:30:00,4.64,4.65,4.63,4.63,20000.0,4.64,4.65,4.63,4.63,20000.0
2009-04-29 10:35:00,4.64,4.64,4.63,4.64,6900.0,4.64,4.64,4.63,4.64,6900.0
2009-04-29 10:40:00,4.64,4.68,4.64,4.66,27700.0,4.64,4.68,4.64,4.66,27700.0
2009-04-29 10:45:00,4.67,4.7,4.66,4.7,10700.0,4.67,4.7,4.66,4.7,10700.0
2009-04-29 10:50:00,4.7,4.7,4.65,4.65,25000.0,4.7,4.7,4.65,4.65,25000.0
2009-04-29 10:55:00,4.66,4.67,4.66,4.67,2300.0,4.66,4.67,4.66,4.67,2300.0
2009-04-29 11:00:00,4.67,4.69,4.67,4.67,29900.0,4.67,4.69,4.67,4.67,29900.0
2009-04-29 11:05:00,4.67,4.67,4.66,4.67,7000.0,4.67,4.67,4.66,4.67,7000.0
2009-04-29 11:10:00,4.67,4.68,4.66,4.67,10500.0,4.67,4.68,4.66,4.67,10500.0
2009-04-29 11:15:00,4.67,4.69,4.67,4.68,5900.0,4.67,4.69,4.67,4.68,5900.0
2009-04-29 11:20:00,4.69,4.71,4.68,4.7,32600.0,4.69,4.71,4.68,4.7,32600.0
2009-04-29 11:25:00,4.7,4.7,4.68,4.68,35200.0,4.7,4.7,4.68,4.68,35200.0
2009-04-29 11:30:00,4.69,4.69,4.66,4.68,36000.0,4.69,4.69,4.66,4.68,36000.0
2009-04-29 11:35:00,4.68,4.69,4.67,4.69,35800.0,4.68,4.69,4.67,4.69,35800.0
2009-04-29 11:40:00,4.69,4.7,4.68,4.68,11700.0,4.69,4.7,4.68,4.68,11700.0
2009-04-29 11:45:00,4.69,4.7,4.68,4.69,60300.0,4.69,4.7,4.68,4.69,60300.0
2009-04-29 11:50:00,4.69,4.7,4.69,4.69,9700.0,4.69,4.7,4.69,4.69,9700.0
2009-04-29 11:55:00,4.7,4.7,4.69,4.69,26700.0,4.7,4.7,4.69,4.69,26700.0
2009-04-29 12:00:00,4.7,4.74,4.69,4.71,31100.0,4.7,4.74,4.69,4.71,31100.0
2009-04-29 12:05:00,4.71,4.75,4.71,4.75,60500.0,4.71,4.75,4.71,4.75,60500.0
2009-04-29 12:10:00,4.75,4.75,4.71,4.72,97100.0,4.75,4.75,4.71,4.72,97100.0
2009-04-29 12:15:00,4.72,4.75,4.72,4.73,30300.0,4.72,4.75,4.72,4.73,30300.0
2009-04-29 12:20:00,4.73,4.74,4.71,4.72,50700.0,4.73,4.74,4.71,4.72,50700.0
2009-04-29 12:25:00,4.72,4.75,4.71,4.75,52200.0,4.72,4.75,4.71,4.75,52200.0
2009-04-29 12:30:00,4.74,4.76,4.74,4.75,13000.0,4.74,4.76,4.74,4.75,13000.0
2009-04-29 12:35:00,4.75,4.79,4.75,4.76,61600.0,4.75,4.79,4.75,4.76,61600.0
2009-04-29 12:40:00,4.76,4.76,4.76,4.76,16100.0,4.76,4.76,4.76,4.76,16100.0
2009-04-29 12:45:00,4.76,4.76,4.75,4.75,6500.0,4.76,4.76,4.75,4.75,6500.0
2009-04-29 12:50:00,4.75,4.76,4.71,4.71,44000.0,4.75,4.76,4.71,4.71,44000.0
2009-04-29 12:55:00,4.71,4.72,4.71,4.71,10300.0,4.71,4.72,4.71,4.71,10300.0
2009-04-29 13:00:00,4.72,4.74,4.71,4.74,60400.0,4.72,4.74,4.71,4.74,60400.0
2009-04-29 13:05:00,4.74,4.79,4.73,4.77,75500.0,4.74,4.79,4.73,4.77,75500.0
2009-04-29 13:10:00,4.77,4.78,4.73,4.77,70700.0,4.77,4.78,4.73,4.77,70700.0
2009-04-29 13:15:00,4.77,4.79,4.77,4.78,26400.0,4.77,4.79,4.77,4.78,26400.0
2009-04-29 13:20:00,4.78,4.79,4.78,4.78,18600.0,4.78,4.79,4.78,4.78,18600.0
2009-04-29 13:25:00,4.79,4.8,4.78,4.78,46900.0,4.79,4.8,4.78,4.78,46900.0
2009-04-29 13:30:00,4.78,4.79,4.76,4.77,48700.0,4.78,4.79,4.76,4.77,48700.0
2009-04-29 13:35:00,4.77,4.77,4.73,4.73,29100.0,4.77,4.77,4.73,4.73,29100.0
2009-04-29 13:40:00,4.74,4.75,4.73,4.74,20700.0,4.74,4.75,4.73,4.74,20700.0
2009-04-29 13:45:00,4.73,4.74,4.73,4.73,7200.0,4.73,4.74,4.73,4.73,7200.0
2009-04-29 13:50:00,4.73,4.76,4.72,4.75,92100.0,4.73,4.76,4.72,4.75,92100.0
2009-04-29 13:55:00,4.75,4.75,4.72,4.72,60700.0,4.75,4.75,4.72,4.72,60700.0
2009-04-29 14:00:00,4.72,4.73,4.68,4.7,90000.0,4.72,4.73,4.68,4.7,90000.0
2009-04-29 14:05:00,4.7,4.71,4.69,4.71,7600.0,4.7,4.71,4.69,4.71,7600.0
2009-04-29 14:10:00,4.71,4.78,4.71,4.78,45100.0,4.71,4.78,4.71,4.78,45100.0
2009-04-29 14:15:00,4.78,4.78,4.7,4.71,28400.0,4.78,4.78,4.7,4.71,28400.0
2009-04-29 14:20:00,4.72,4.76,4.71,4.72,23100.0,4.72,4.76,4.71,4.72,23100.0
2009-04-29 14:25:00,4.72,4.76,4.71,4.75,34900.0,4.72,4.76,4.71,4.75,34900.0
2009-04-29 14:30:00,4.76,4.79,4.76,4.79,23300.0,4.76,4.79,4.76,4.79,23300.0
2009-04-29 14:35:00,4.79,4.8,4.77,4.77,44300.0,4.79,4.8,4.77,4.77,44300.0
2009-04-29 14:40:00,4.77,4.78,4.73,4.75,29100.0,4.77,4.78,4.73,4.75,29100.0
2009-04-29 14:45:00,4.75,4.77,4.74,4.75,18000.0,4.75,4.77,4.74,4.75,18000.0
2009-04-29 14:50:00,4.75,4.76,4.75,4.75,3700.0,4.75,4.76,4.75,4.75,3700.0
2009-04-29 14:55:00,4.76,4.77,4.75,4.77,19100.0,4.76,4.77,4.75,4.77,19100.0
2009-04-29 15:00:00,4.77,4.77,4.75,4.76,15400.0,4.77,4.77,4.75,4.76,15400.0
2009-04-29 15:05:00,4.76,4.77,4.75,4.76,24600.0,4.76,4.77,4.75,4.76,24600.0
2009-04-29 15:10:00,4.76,4.77,4.75,4.76,10000.0,4.76,4.77,4.75,4.76,10000.0
2009-04-29 15:15:00,4.77,4.77,4.75,4.75,27500.0,4.77,4.77,4.75,4.75,27500.0
2009-04-29 15:20:00,4.75,4.77,4.75,4.76,16800.0,4.75,4.77,4.75,4.76,16800.0
2009-04-29 15:25:00,4.76,4.77,4.74,4.76,94800.0,4.76,4.77,4.74,4.76,94800.0
2009-04-29 15:30:00,4.75,4.76,4.75,4.75,30100.0,4.75,4.76,4.75,4.75,30100.0
2009-04-29 15:35:00,4.75,4.77,4.75,4.76,48700.0,4.75,4.77,4.75,4.76,48700.0
2009-04-29 15:40:00,4.76,4.77,4.75,4.76,9200.0,4.76,4.77,4.75,4.76,9200.0
2009-04-29 15:45:00,4.76,4.78,4.75,4.77,163000.0,4.76,4.78,4.75,4.77,163000.0
2009-04-29 15:50:00,4.77,4.8,4.76,4.8,156400.0,4.77,4.8,4.76,4.8,156400.0
2009-04-29 15:55:00,4.8,4.83,4.79,4.81,189000.0,4.8,4.83,4.79,4.81,189000.0
2009-04-30 09:30:00,5.06,5.21,5.01,5.21,348500.0,5.06,5.21,5.01,5.21,348500.0
2009-04-30 09:35:00,5.21,5.36,5.21,5.36,307000.0,5.21,5.36,5.21,5.36,307000.0
2009-04-30 09:40:00,5.34,5.52,5.26,5.52,613800.0,5.34,5.52,5.26,5.52,613800.0
2009-04-30 09:45:00,5.51,5.56,5.37,5.39,400100.0,5.51,5.56,5.37,5.39,400100.0
2009-04-30 09:50:00,5.38,5.42,5.32,5.33,212000.0,5.38,5.42,5.32,5.33,212000.0
2009-04-30 09:55:00,5.32,5.45,5.2,5.21,256300.0,5.32,5.45,5.2,5.21,256300.0
2009-04-30 10:00:00,5.22,5.25,5.21,5.24,163100.0,5.22,5.25,5.21,5.24,163100.0
2009-04-30 10:05:00,5.24,5.3,5.24,5.28,84900.0,5.24,5.3,5.24,5.28,84900.0
2009-04-30 10:10:00,5.29,5.33,5.28,5.3,162600.0,5.29,5.33,5.28,5.3,162600.0
2009-04-30 10:15:00,5.3,5.36,5.29,5.31,112700.0,5.3,5.36,5.29,5.31,112700.0
2009-04-30 10:20:00,5.32,5.33,5.3,5.3,206800.0,5.32,5.33,5.3,5.3,206800.0
2009-04-30 10:25:00,5.3,5.31,5.26,5.3,118200.0,5.3,5.31,5.26,5.3,118200.0
2009-04-30 10:30:00,5.3,5.4,5.3,5.39,164300.0,5.3,5.4,5.3,5.39,164300.0
2009-04-30 10:35:00,5.4,5.41,5.39,5.4,388200.0,5.4,5.41,5.39,5.4,388200.0
2009-04-30 10:40:00,5.4,5.4,5.31,5.35,106600.0,5.4,5.4,5.31,5.35,106600.0
2009-04-30 10:45:00,5.35,5.35,5.3,5.32,134600.0,5.35,5.35,5.3,5.32,134600.0
2009-04-30 10:50:00,5.33,5.33,5.23,5.26,202300.0,5.33,5.33,5.23,5.26,202300.0
2009-04-30 10:55:00,5.26,5.28,5.25,5.26,375100.0,5.26,5.28,5.25,5.26,375100.0
2009-04-30 11:00:00,5.27,5.27,5.24,5.25,85900.0,5.27,5.27,5.24,5.25,85900.0
2009-04-30 11:05:00,5.25,5.25,5.2,5.22,96700.0,5.25,5.25,5.2,5.22,96700.0
2009-04-30 11:10:00,5.22,5.24,5.22,5.24,67900.0,5.22,5.24,5.22,5.24,67900.0
2009-04-30 11:15:00,5.24,5.26,5.24,5.26,87800.0,5.24,5.26,5.24,5.26,87800.0
2009-04-30 11:20:00,5.26,5.26,5.25,5.26,15200.0,5.26,5.26,5.25,5.26,15200.0
2009-04-30 11:25:00,5.26,5.26,5.21,5.23,267000.0,5.26,5.26,5.21,5.23,267000.0
2009-04-30 11:30:00,5.23,5.26,5.23,5.25,78200.0,5.23,5.26,5.23,5.25,78200.0
2009-04-30 11:35:00,5.26,5.26,5.22,5.23,68500.0,5.26,5.26,5.22,5.23,68500.0
2009-04-30 11:40:00,5.23,5.25,5.22,5.25,49900.0,5.23,5.25,5.22,5.25,49900.0
2009-04-30 11:45:00,5.24,5.27,5.24,5.27,92900.0,5.24,5.27,5.24,5.27,92900.0
2009-04-30 11:50:00,5.26,5.28,5.26,5.28,139700.0,5.26,5.28,5.26,5.28,139700.0
2009-04-30 11:55:00,5.28,5.33,5.26,5.32,204900.0,5.28,5.33,5.26,5.32,204900.0
2009-04-30 12:00:00,5.32,5.35,5.3,5.33,659200.0,5.32,5.35,5.3,5.33,659200.0
2009-04-30 12:05:00,5.33,5.34,5.3,5.33,884100.0,5.33,5.34,5.3,5.33,884100.0
2009-04-30 12:10:00,5.32,5.39,5.32,5.39,184400.0,5.32,5.39,5.32,5.39,184400.0
2009-04-30 12:15:00,5.39,5.43,5.38,5.4,246300.0,5.39,5.43,5.38,5.4,246300.0
2009-04-30 12:20:00,5.41,5.49,5.4,5.47,309200.0,5.41,5.49,5.4,5.47,309200.0
2009-04-30 12:25:00,5.47,5.5,5.45,5.5,159900.0,5.47,5.5,5.45,5.5,159900.0
2009-04-30 12:30:00,5.5,5.51,5.44,5.44,422400.0,5.5,5.51,5.44,5.44,422400.0
2009-04-30 12:35:00,5.44,5.46,5.35,5.36,545800.0,5.44,5.46,5.35,5.36,545800.0
2009-04-30 12:40:00,5.36,5.39,5.3,5.35,81200.0,5.36,5.39,5.3,5.35,81200.0
2009-04-30 12:45:00,5.35,5.36,5.31,5.31,123300.0,5.35,5.36,5.31,5.31,123300.0
2009-04-30 12:50:00,5.31,5.31,5.28,5.28,73200.0,5.31,5.31,5.28,5.28,73200.0
2009-04-30 12:55:00,5.29,5.31,5.28,5.29,63300.0,5.29,5.31,5.28,5.29,63300.0
2009-04-30 13:00:00,5.3,5.34,5.29,5.31,68700.0,5.3,5.34,5.29,5.31,68700.0
2009-04-30 13:05:00,5.32,5.34,5.3,5.3,140200.0,5.32,5.34,5.3,5.3,140200.0
2009-04-30 13:10:00,5.3,5.31,5.3,5.3,15200.0,5.3,5.31,5.3,5.3,15200.0
2009-04-30 13:15:00,5.3,5.31,5.27,5.3,254300.0,5.3,5.31,5.27,5.3,254300.0
2009-04-30 13:20:00,5.3,5.32,5.27,5.27,211200.0,5.3,5.32,5.27,5.27,211200.0
2009-04-30 13:25:00,5.27,5.32,5.25,5.27,517100.0,5.27,5.32,5.25,5.27,517100.0
2009-04-30 13:30:00,5.27,5.3,5.23,5.27,197600.0,5.27,5.3,5.23,5.27,197600.0
2009-04-30 13:35:00,5.27,5.28,5.25,5.26,59800.0,5.27,5.28,5.25,5.26,59800.0
2009-04-30 13:40:00,5.26,5.29,5.26,5.28,55400.0,5.26,5.29,5.26,5.28,55400.0
2009-04-30 13:45:00,5.28,5.3,5.27,5.28,149300.0,5.28,5.3,5.27,5.28,149300.0
2009-04-30 13:50:00,5.28,5.32,5.27,5.32,282400.0,5.28,5.32,5.27,5.32,282400.0
2009-04-30 13:55:00,5.32,5.37,5.31,5.35,76800.0,5.32,5.37,5.31,5.35,76800.0
2009-04-30 14:00:00,5.36,5.39,5.34,5.34,283000.0,5.36,5.39,5.34,5.34,283000.0
2009-04-30 14:05:00,5.33,5.36,5.33,5.36,172500.0,5.33,5.36,5.33,5.36,172500.0
2009-04-30 14:10:00,5.36,5.37,5.3,5.35,131100.0,5.36,5.37,5.3,5.35,131100.0
2009-04-30 14:15:00,5.35,5.37,5.32,5.36,147900.0,5.35,5.37,5.32,5.36,147900.0
2009-04-30 14:20:00,5.36,5.37,5.34,5.36,184500.0,5.36,5.37,5.34,5.36,184500.0
2009-04-30 14:25:00,5.37,5.39,5.35,5.38,162000.0,5.37,5.39,5.35,5.38,162000.0
2009-04-30 14:30:00,5.38,5.44,5.38,5.44,140300.0,5.38,5.44,5.38,5.44,140300.0
2009-04-30 14:35:00,5.43,5.45,5.41,5.45,177800.0,5.43,5.45,5.41,5.45,177800.0
2009-04-30 14:40:00,5.45,5.47,5.4,5.41,199100.0,5.45,5.47,5.4,5.41,199100.0
2009-04-30 14:45:00,5.41,5.45,5.4,5.43,178600.0,5.41,5.45,5.4,5.43,178600.0
2009-04-30 14:50:00,5.43,5.48,5.42,5.48,162700.0,5.43,5.48,5.42,5.48,162700.0
2009-04-30 14:55:00,5.48,5.5,5.47,5.49,100000.0,5.48,5.5,5.47,5.49,100000.0
2009-04-30 15:00:00,5.49,5.51,5.47,5.48,289100.0,5.49,5.51,5.47,5.48,289100.0
2009-04-30 15:05:00,5.48,5.5,5.42,5.49,251700.0,5.48,5.5,5.42,5.49,251700.0
2009-04-30 15:10:00,5.49,5.51,5.44,5.45,386000.0,5.49,5.51,5.44,5.45,386000.0
2009-04-30 15:15:00,5.46,5.46,5.43,5.46,129100.0,5.46,5.46,5.43,5.46,129100.0
2009-04-30 15:20:00,5.45,5.54,5.45,5.54,222600.0,5.45,5.54,5.45,5.54,222600.0
2009-04-30 15:25:00,5.54,5.56,5.51,5.55,295200.0,5.54,5.56,5.51,5.55,295200.0
2009-04-30 15:30:00,5.55,5.62,5.52,5.61,355900.0,5.55,5.62,5.52,5.61,355900.0
2009-04-30 15:35:00,5.61,5.7,5.59,5.61,452900.0,5.61,5.7,5.59,5.61,452900.0
2009-04-30 15:40:00,5.61,5.62,5.55,5.56,208200.0,5.61,5.62,5.55,5.56,208200.0
2009-04-30 15:45:00,5.55,5.7,5.55,5.68,430700.0,5.55,5.7,5.55,5.68,430700.0
2009-04-30 15:50:00,5.68,5.7,5.63,5.64,470200.0,5.68,5.7,5.63,5.64,470200.0
2009-04-30 15:55:00,5.64,5.67,5.57,5.58,634700.0,5.64,5.67,5.57,5.58,634700.0
2009-05-01 09:30:00,5.56,5.65,5.51,5.65,149500.0,5.56,5.65,5.51,5.65,149500.0
2009-05-01 09:35:00,5.66,5.7,5.64,5.67,139100.0,5.66,5.7,5.64,5.67,139100.0
2009-05-01 09:40:00,5.67,5.67,5.65,5.67,38400.0,5.67,5.67,5.65,5.67,38400.0
2009-05-01 09:45:00,5.66,5.66,5.57,5.59,84500.0,5.66,5.66,5.57,5.59,84500.0
2009-05-01 09:50:00,5.59,5.67,5.56,5.65,108500.0,5.59,5.67,5.56,5.65,108500.0
2009-05-01 09:55:00,5.64,5.64,5.54,5.58,74300.0,5.64,5.64,5.54,5.58,74300.0
2009-05-01 10:00:00,5.59,5.59,5.57,5.58,95800.0,5.59,5.59,5.57,5.58,95800.0
2009-05-01 10:05:00,5.58,5.58,5.52,5.52,70000.0,5.58,5.58,5.52,5.52,70000.0
2009-05-01 10:10:00,5.52,5.55,5.52,5.52,72300.0,5.52,5.55,5.52,5.52,72300.0
2009-05-01 10:15:00,5.51,5.51,5.48,5.49,81300.0,5.51,5.51,5.48,5.49,81300.0
2009-05-01 10:20:00,5.48,5.5,5.48,5.5,20700.0,5.48,5.5,5.48,5.5,20700.0
2009-05-01 10:25:00,5.49,5.5,5.47,5.47,50300.0,5.49,5.5,5.47,5.47,50300.0
2009-05-01 10:30:00,5.48,5.48,5.46,5.47,24000.0,5.48,5.48,5.46,5.47,24000.0
2009-05-01 10:35:00,5.46,5.49,5.46,5.49,58700.0,5.46,5.49,5.46,5.49,58700.0
2009-05-01 10:40:00,5.49,5.49,5.48,5.49,23400.0,5.49,5.49,5.48,5.49,23400.0
2009-05-01 10:45:00,5.49,5.5,5.48,5.5,57600.0,5.49,5.5,5.48,5.5,57600.0
2009-05-01 10:50:00,5.5,5.51,5.49,5.5,71200.0,5.5,5.51,5.49,5.5,71200.0
2009-05-01 10:55:00,5.5,5.51,5.5,5.5,42200.0,5.5,5.51,5.5,5.5,42200.0
2009-05-01 11:00:00,5.49,5.49,5.45,5.46,93700.0,5.49,5.49,5.45,5.46,93700.0
2009-05-01 11:05:00,5.46,5.48,5.45,5.48,15400.0,5.46,5.48,5.45,5.48,15400.0
2009-05-01 11:10:00,5.48,5.54,5.48,5.54,70800.0,5.48,5.54,5.48,5.54,70800.0
2009-05-01 11:15:00,5.54,5.56,5.52,5.52,349800.0,5.54,5.56,5.52,5.52,349800.0
2009-05-01 11:20:00,5.52,5.56,5.52,5.56,70800.0,5.52,5.56,5.52,5.56,70800.0
2009-05-01 11:25:00,5.56,5.56,5.53,5.55,62600.0,5.56,5.56,5.53,5.55,62600.0
2009-05-01 11:30:00,5.55,5.55,5.53,5.53,32100.0,5.55,5.55,5.53,5.53,32100.0
2009-05-01 11:35:00,5.53,5.55,5.53,5.55,62000.0,5.53,5.55,5.53,5.55,62000.0
2009-05-01 11:40:00,5.55,5.55,5.54,5.55,21000.0,5.55,5.55,5.54,5.55,21000.0
2009-05-01 11:45:00,5.54,5.55,5.52,5.53,28000.0,5.54,5.55,5.52,5.53,28000.0
2009-05-01 11:50:00,5.53,5.54,5.48,5.48,89100.0,5.53,5.54,5.48,5.48,89100.0
2009-05-01 11:55:00,5.48,5.49,5.46,5.46,33400.0,5.48,5.49,5.46,5.46,33400.0
2009-05-01 12:00:00,5.46,5.47,5.45,5.46,11600.0,5.46,5.47,5.45,5.46,11600.0
2009-05-01 12:05:00,5.46,5.46,5.45,5.46,19300.0,5.46,5.46,5.45,5.46,19300.0
2009-05-01 12:10:00,5.46,5.5,5.45,5.5,51800.0,5.46,5.5,5.45,5.5,51800.0
2009-05-01 12:15:00,5.5,5.53,5.5,5.52,23100.0,5.5,5.53,5.5,5.52,23100.0
2009-05-01 12:20:00,5.53,5.53,5.51,5.53,71400.0,5.53,5.53,5.51,5.53,71400.0
2009-05-01 12:25:00,5.53,5.53,5.52,5.53,6500.0,5.53,5.53,5.52,5.53,6500.0
2009-05-01 12:30:00,5.52,5.53,5.52,5.53,17200.0,5.52,5.53,5.52,5.53,17200.0
2009-05-01 12:35:00,5.53,5.56,5.52,5.56,95000.0,5.53,5.56,5.52,5.56,95000.0
2009-05-01 12:40:00,5.56,5.57,5.54,5.54,108000.0,5.56,5.57,5.54,5.54,108000.0
2009-05-01 12:45:00,5.54,5.55,5.52,5.52,15700.0,5.54,5.55,5.52,5.52,15700.0
2009-05-01 12:50:00,5.52,5.53,5.5,5.5,18400.0,5.52,5.53,5.5,5.5,18400.0
2009-05-01 12:55:00,5.5,5.51,5.49,5.51,24000.0,5.5,5.51,5.49,5.51,24000.0
2009-05-01 13:00:00,5.51,5.52,5.47,5.47,43600.0,5.51,5.52,5.47,5.47,43600.0
2009-05-01 13:05:00,5.48,5.5,5.47,5.49,19900.0,5.48,5.5,5.47,5.49,19900.0
2009-05-01 13:10:00,5.49,5.49,5.42,5.43,88900.0,5.49,5.49,5.42,5.43,88900.0
2009-05-01 13:15:00,5.44,5.46,5.42,5.42,63200.0,5.44,5.46,5.42,5.42,63200.0
2009-05-01 13:20:00,5.42,5.43,5.41,5.42,18500.0,5.42,5.43,5.41,5.42,18500.0
2009-05-01 13:25:00,5.41,5.41,5.39,5.39,53000.0,5.41,5.41,5.39,5.39,53000.0
2009-05-01 13:30:00,5.4,5.41,5.38,5.4,40900.0,5.4,5.41,5.38,5.4,40900.0
2009-05-01 13:35:00,5.4,5.4,5.37,5.4,72800.0,5.4,5.4,5.37,5.4,72800.0
2009-05-01 13:40:00,5.39,5.4,5.38,5.39,91600.0,5.39,5.4,5.38,5.39,91600.0
2009-05-01 13:45:00,5.39,5.4,5.37,5.38,50400.0,5.39,5.4,5.37,5.38,50400.0
2009-05-01 13:50:00,5.37,5.38,5.36,5.36,28500.0,5.37,5.38,5.36,5.36,28500.0
2009-05-01 13:55:00,5.36,5.37,5.34,5.34,53500.0,5.36,5.37,5.34,5.34,53500.0
2009-05-01 14:00:00,5.34,5.38,5.34,5.36,121900.0,5.34,5.38,5.34,5.36,121900.0
2009-05-01 14:05:00,5.35,5.37,5.35,5.36,23000.0,5.35,5.37,5.35,5.36,23000.0
2009-05-01 14:10:00,5.36,5.37,5.35,5.35,42500.0,5.36,5.37,5.35,5.35,42500.0
2009-05-01 14:15:00,5.35,5.39,5.35,5.39,115800.0,5.35,5.39,5.35,5.39,115800.0
2009-05-01 14:20:00,5.39,5.39,5.37,5.38,66100.0,5.39,5.39,5.37,5.38,66100.0
2009-05-01 14:25:00,5.38,5.39,5.36,5.36,50800.0,5.38,5.39,5.36,5.36,50800.0
2009-05-01 14:30:00,5.36,5.37,5.33,5.34,63600.0,5.36,5.37,5.33,5.34,63600.0
2009-05-01 14:35:00,5.34,5.36,5.34,5.34,16000.0,5.34,5.36,5.34,5.34,16000.0
2009-05-01 14:40:00,5.34,5.35,5.34,5.35,27800.0,5.34,5.35,5.34,5.35,27800.0
2009-05-01 14:45:00,5.34,5.35,5.32,5.33,91200.0,5.34,5.35,5.32,5.33,91200.0
2009-05-01 14:50:00,5.33,5.33,5.32,5.32,20300.0,5.33,5.33,5.32,5.32,20300.0
2009-05-01 14:55:00,5.33,5.35,5.32,5.34,20600.0,5.33,5.35,5.32,5.34,20600.0
2009-05-01 15:00:00,5.34,5.35,5.34,5.35,30500.0,5.34,5.35,5.34,5.35,30500.0
2009-05-01 15:05:00,5.34,5.35,5.34,5.34,69400.0,5.34,5.35,5.34,5.34,69400.0
2009-05-01 15:10:00,5.34,5.35,5.34,5.35,22100.0,5.34,5.35,5.34,5.35,22100.0
2009-05-01 15:15:00,5.35,5.35,5.3,5.3,92100.0,5.35,5.35,5.3,5.3,92100.0
2009-05-01 15:20:00,5.31,5.31,5.3,5.31,22800.0,5.31,5.31,5.3,5.31,22800.0
2009-05-01 15:25:00,5.3,5.31,5.29,5.3,54300.0,5.3,5.31,5.29,5.3,54300.0
2009-05-01 15:30:00,5.29,5.3,5.28,5.3,41600.0,5.29,5.3,5.28,5.3,41600.0
2009-05-01 15:35:00,5.29,5.3,5.29,5.3,10900.0,5.29,5.3,5.29,5.3,10900.0
2009-05-01 15:40:00,5.3,5.32,5.29,5.3,101800.0,5.3,5.32,5.29,5.3,101800.0
2009-05-01 15:45:00,5.31,5.34,5.3,5.33,109500.0,5.31,5.34,5.3,5.33,109500.0
2009-05-01 15:50:00,5.34,5.36,5.29,5.33,363700.0,5.34,5.36,5.29,5.33,363700.0
2009-05-01 15:55:00,5.33,5.36,5.32,5.34,218400.0,5.33,5.36,5.32,5.34,218400.0
2009-05-04 09:30:00,5.45,5.46,5.34,5.42,59300.0,5.45,5.46,5.34,5.42,59300.0
2009-05-04 09:35:00,5.41,5.47,5.4,5.47,32400.0,5.41,5.47,5.4,5.47,32400.0
2009-05-04 09:40:00,5.47,5.52,5.47,5.52,55800.0,5.47,5.52,5.47,5.52,55800.0
2009-05-04 09:45:00,5.51,5.52,5.5,5.51,40900.0,5.51,5.52,5.5,5.51,40900.0
2009-05-04 09:50:00,5.51,5.51,5.45,5.46,33400.0,5.51,5.51,5.45,5.46,33400.0
2009-05-04 09:55:00,5.47,5.5,5.47,5.5,33700.0,5.47,5.5,5.47,5.5,33700.0
2009-05-04 10:00:00,5.5,5.55,5.5,5.55,49700.0,5.5,5.55,5.5,5.55,49700.0
2009-05-04 10:05:00,5.55,5.59,5.55,5.55,43400.0,5.55,5.59,5.55,5.55,43400.0
2009-05-04 10:10:00,5.55,5.59,5.55,5.57,37200.0,5.55,5.59,5.55,5.57,37200.0
2009-05-04 10:15:00,5.57,5.58,5.56,5.57,15500.0,5.57,5.58,5.56,5.57,15500.0
2009-05-04 10:20:00,5.57,5.58,5.55,5.56,35300.0,5.57,5.58,5.55,5.56,35300.0
2009-05-04 10:25:00,5.56,5.59,5.53,5.54,84000.0,5.56,5.59,5.53,5.54,84000.0
2009-05-04 10:30:00,5.54,5.55,5.48,5.48,53700.0,5.54,5.55,5.48,5.48,53700.0
2009-05-04 10:35:00,5.49,5.49,5.48,5.48,18300.0,5.49,5.49,5.48,5.48,18300.0
2009-05-04 10:40:00,5.49,5.49,5.47,5.49,27700.0,5.49,5.49,5.47,5.49,27700.0
2009-05-04 10:45:00,5.48,5.49,5.48,5.49,23100.0,5.48,5.49,5.48,5.49,23100.0
2009-05-04 10:50:00,5.49,5.51,5.48,5.51,19000.0,5.49,5.51,5.48,5.51,19000.0
2009-05-04 10:55:00,5.51,5.51,5.5,5.5,35900.0,5.51,5.51,5.5,5.5,35900.0
2009-05-04 11:00:00,5.5,5.51,5.5,5.51,10200.0,5.5,5.51,5.5,5.51,10200.0
2009-05-04 11:05:00,5.51,5.51,5.5,5.5,22000.0,5.51,5.51,5.5,5.5,22000.0
2009-05-04 11:10:00,5.51,5.52,5.5,5.52,55200.0,5.51,5.52,5.5,5.52,55200.0
2009-05-04 11:15:00,5.53,5.54,5.52,5.54,20600.0,5.53,5.54,5.52,5.54,20600.0
2009-05-04 11:20:00,5.54,5.56,5.53,5.56,30400.0,5.54,5.56,5.53,5.56,30400.0
2009-05-04 11:25:00,5.56,5.57,5.56,5.57,42300.0,5.56,5.57,5.56,5.57,42300.0
2009-05-04 11:30:00,5.57,5.57,5.55,5.55,47300.0,5.57,5.57,5.55,5.55,47300.0
2009-05-04 11:35:00,5.56,5.56,5.55,5.56,18500.0,5.56,5.56,5.55,5.56,18500.0
2009-05-04 11:40:00,5.56,5.56,5.54,5.56,47200.0,5.56,5.56,5.54,5.56,47200.0
2009-05-04 11:45:00,5.56,5.58,5.55,5.58,48300.0,5.56,5.58,5.55,5.58,48300.0
2009-05-04 11:50:00,5.58,5.59,5.57,5.58,24000.0,5.58,5.59,5.57,5.58,24000.0
2009-05-04 11:55:00,5.58,5.58,5.57,5.57,8500.0,5.58,5.58,5.57,5.57,8500.0
2009-05-04 12:00:00,5.57,5.58,5.53,5.55,129100.0,5.57,5.58,5.53,5.55,129100.0
2009-05-04 12:05:00,5.55,5.56,5.5,5.5,50200.0,5.55,5.56,5.5,5.5,50200.0
2009-05-04 12:10:00,5.5,5.52,5.49,5.51,34500.0,5.5,5.52,5.49,5.51,34500.0
2009-05-04 12:15:00,5.51,5.52,5.46,5.47,153100.0,5.51,5.52,5.46,5.47,153100.0
2009-05-04 12:20:00,5.47,5.47,5.41,5.44,117500.0,5.47,5.47,5.41,5.44,117500.0
2009-05-04 12:25:00,5.45,5.46,5.42,5.44,75200.0,5.45,5.46,5.42,5.44,75200.0
2009-05-04 12:30:00,5.44,5.45,5.43,5.45,13100.0,5.44,5.45,5.43,5.45,13100.0
2009-05-04 12:35:00,5.45,5.46,5.44,5.45,29200.0,5.45,5.46,5.44,5.45,29200.0
2009-05-04 12:40:00,5.45,5.46,5.45,5.46,43900.0,5.45,5.46,5.45,5.46,43900.0
2009-05-04 12:45:00,5.45,5.46,5.39,5.39,287000.0,5.45,5.46,5.39,5.39,287000.0
2009-05-04 12:50:00,5.4,5.41,5.39,5.41,48500.0,5.4,5.41,5.39,5.41,48500.0
2009-05-04 12:55:00,5.41,5.41,5.39,5.4,64800.0,5.41,5.41,5.39,5.4,64800.0
2009-05-04 13:00:00,5.4,5.41,5.39,5.39,48100.0,5.4,5.41,5.39,5.39,48100.0
2009-05-04 13:05:00,5.4,5.43,5.39,5.42,94300.0,5.4,5.43,5.39,5.42,94300.0
2009-05-04 13:10:00,5.41,5.42,5.4,5.4,18000.0,5.41,5.42,5.4,5.4,18000.0
2009-05-04 13:15:00,5.4,5.41,5.4,5.41,19500.0,5.4,5.41,5.4,5.41,19500.0
2009-05-04 13:20:00,5.41,5.47,5.4,5.46,39900.0,5.41,5.47,5.4,5.46,39900.0
2009-05-04 13:25:00,5.47,5.48,5.46,5.46,17000.0,5.47,5.48,5.46,5.46,17000.0
2009-05-04 13:30:00,5.47,5.5,5.47,5.5,21200.0,5.47,5.5,5.47,5.5,21200.0
2009-05-04 13:35:00,5.5,5.5,5.5,5.5,19600.0,5.5,5.5,5.5,5.5,19600.0
2009-05-04 13:40:00,5.5,5.52,5.49,5.52,65900.0,5.5,5.52,5.49,5.52,65900.0
2009-05-04 13:45:00,5.51,5.54,5.51,5.54,68500.0,5.51,5.54,5.51,5.54,68500.0
2009-05-04 13:50:00,5.54,5.55,5.53,5.53,54500.0,5.54,5.55,5.53,5.53,54500.0
2009-05-04 13:55:00,5.53,5.55,5.53,5.54,12300.0,5.53,5.55,5.53,5.54,12300.0
2009-05-04 14:00:00,5.55,5.55,5.53,5.53,25800.0,5.55,5.55,5.53,5.53,25800.0
2009-05-04 14:05:00,5.53,5.54,5.53,5.53,9000.0,5.53,5.54,5.53,5.53,9000.0
2009-05-04 14:10:00,5.54,5.55,5.53,5.55,27200.0,5.54,5.55,5.53,5.55,27200.0
2009-05-04 14:15:00,5.55,5.57,5.55,5.57,43000.0,5.55,5.57,5.55,5.57,43000.0
2009-05-04 14:20:00,5.56,5.57,5.56,5.57,10900.0,5.56,5.57,5.56,5.57,10900.0
2009-05-04 14:25:00,5.57,5.59,5.57,5.58,32600.0,5.57,5.59,5.57,5.58,32600.0
2009-05-04 14:30:00,5.59,5.59,5.58,5.59,30200.0,5.59,5.59,5.58,5.59,30200.0
2009-05-04 14:35:00,5.59,5.6,5.58,5.58,48300.0,5.59,5.6,5.58,5.58,48300.0
2009-05-04 14:40:00,5.57,5.61,5.57,5.61,103800.0,5.57,5.61,5.57,5.61,103800.0
2009-05-04 14:45:00,5.61,5.62,5.6,5.62,23600.0,5.61,5.62,5.6,5.62,23600.0
2009-05-04 14:50:00,5.61,5.64,5.61,5.62,73900.0,5.61,5.64,5.61,5.62,73900.0
2009-05-04 14:55:00,5.62,5.63,5.61,5.63,81300.0,5.62,5.63,5.61,5.63,81300.0
2009-05-04 15:00:00,5.63,5.63,5.61,5.62,31300.0,5.63,5.63,5.61,5.62,31300.0
2009-05-04 15:05:00,5.61,5.62,5.61,5.62,53200.0,5.61,5.62,5.61,5.62,53200.0
2009-05-04 15:10:00,5.61,5.62,5.61,5.62,33700.0,5.61,5.62,5.61,5.62,33700.0
2009-05-04 15:15:00,5.61,5.62,5.61,5.62,52500.0,5.61,5.62,5.61,5.62,52500.0
2009-05-04 15:20:00,5.62,5.63,5.61,5.61,26300.0,5.62,5.63,5.61,5.61,26300.0
2009-05-04 15:25:00,5.61,5.63,5.61,5.63,29100.0,5.61,5.63,5.61,5.63,29100.0
2009-05-04 15:30:00,5.62,5.64,5.61,5.61,42700.0,5.62,5.64,5.61,5.61,42700.0
2009-05-04 15:35:00,5.62,5.63,5.61,5.62,45900.0,5.62,5.63,5.61,5.62,45900.0
2009-05-04 15:40:00,5.62,5.64,5.62,5.64,106100.0,5.62,5.64,5.62,5.64,106100.0
2009-05-04 15:45:00,5.64,5.64,5.63,5.63,36700.0,5.64,5.64,5.63,5.63,36700.0
2009-05-04 15:50:00,5.64,5.68,5.63,5.65,250700.0,5.64,5.68,5.63,5.65,250700.0
2009-05-04 15:55:00,5.65,5.67,5.64,5.67,115400.0,5.65,5.67,5.64,5.67,115400.0
2009-05-05 09:30:00,5.67,5.75,5.66,5.71,89000.0,5.67,5.75,5.66,5.71,89000.0
2009-05-05 09:35:00,5.71,5.79,5.71,5.77,87700.0,5.71,5.79,5.71,5.77,87700.0
2009-05-05 09:40:00,5.77,5.77,5.71,5.71,68500.0,5.77,5.77,5.71,5.71,68500.0
2009-05-05 09:45:00,5.72,5.72,5.67,5.7,44200.0,5.72,5.72,5.67,5.7,44200.0
2009-05-05 09:50:00,5.69,5.7,5.61,5.66,81100.0,5.69,5.7,5.61,5.66,81100.0
2009-05-05 09:55:00,5.66,5.67,5.64,5.64,54200.0,5.66,5.67,5.64,5.64,54200.0
2009-05-05 10:00:00,5.65,5.65,5.59,5.6,75500.0,5.65,5.65,5.59,5.6,75500.0
2009-05-05 10:05:00,5.6,5.6,5.59,5.59,43100.0,5.6,5.6,5.59,5.59,43100.0
2009-05-05 10:10:00,5.6,5.6,5.59,5.6,28500.0,5.6,5.6,5.59,5.6,28500.0
2009-05-05 10:15:00,5.6,5.6,5.53,5.53,104600.0,5.6,5.6,5.53,5.53,104600.0
2009-05-05 10:20:00,5.53,5.54,5.49,5.5,149000.0,5.53,5.54,5.49,5.5,149000.0
2009-05-05 10:25:00,5.5,5.51,5.47,5.48,52200.0,5.5,5.51,5.47,5.48,52200.0
2009-05-05 10:30:00,5.49,5.5,5.49,5.49,30200.0,5.49,5.5,5.49,5.49,30200.0
2009-05-05 10:35:00,5.49,5.51,5.49,5.51,23800.0,5.49,5.51,5.49,5.51,23800.0
2009-05-05 10:40:00,5.52,5.56,5.51,5.56,54200.0,5.52,5.56,5.51,5.56,54200.0
2009-05-05 10:45:00,5.56,5.57,5.55,5.55,29900.0,5.56,5.57,5.55,5.55,29900.0
2009-05-05 10:50:00,5.55,5.55,5.53,5.54,32300.0,5.55,5.55,5.53,5.54,32300.0
2009-05-05 10:55:00,5.54,5.54,5.53,5.53,3000.0,5.54,5.54,5.53,5.53,3000.0
2009-05-05 11:00:00,5.53,5.55,5.53,5.54,12000.0,5.53,5.55,5.53,5.54,12000.0
2009-05-05 11:05:00,5.55,5.55,5.5,5.5,80000.0,5.55,5.55,5.5,5.5,80000.0
2009-05-05 11:10:00,5.51,5.54,5.5,5.5,47800.0,5.51,5.54,5.5,5.5,47800.0
2009-05-05 11:15:00,5.51,5.54,5.5,5.54,36400.0,5.51,5.54,5.5,5.54,36400.0
2009-05-05 11:20:00,5.54,5.54,5.49,5.5,46500.0,5.54,5.54,5.49,5.5,46500.0
2009-05-05 11:25:00,5.5,5.51,5.47,5.47,36100.0,5.5,5.51,5.47,5.47,36100.0
2009-05-05 11:30:00,5.48,5.49,5.47,5.49,38700.0,5.48,5.49,5.47,5.49,38700.0
2009-05-05 11:35:00,5.49,5.5,5.48,5.5,28600.0,5.49,5.5,5.48,5.5,28600.0
2009-05-05 11:40:00,5.5,5.5,5.48,5.5,58000.0,5.5,5.5,5.48,5.5,58000.0
2009-05-05 11:45:00,5.5,5.54,5.49,5.52,106100.0,5.5,5.54,5.49,5.52,106100.0
2009-05-05 11:50:00,5.52,5.53,5.48,5.48,86500.0,5.52,5.53,5.48,5.48,86500.0
2009-05-05 11:55:00,5.49,5.51,5.47,5.49,122700.0,5.49,5.51,5.47,5.49,122700.0
2009-05-05 12:00:00,5.49,5.52,5.47,5.52,125000.0,5.49,5.52,5.47,5.52,125000.0
2009-05-05 12:05:00,5.52,5.52,5.49,5.49,38000.0,5.52,5.52,5.49,5.49,38000.0
2009-05-05 12:10:00,5.49,5.5,5.47,5.49,21400.0,5.49,5.5,5.47,5.49,21400.0
2009-05-05 12:15:00,5.49,5.5,5.48,5.5,31000.0,5.49,5.5,5.48,5.5,31000.0
2009-05-05 12:20:00,5.5,5.5,5.49,5.5,3300.0,5.5,5.5,5.49,5.5,3300.0
2009-05-05 12:25:00,5.5,5.51,5.49,5.51,54600.0,5.5,5.51,5.49,5.51,54600.0
2009-05-05 12:30:00,5.51,5.51,5.5,5.51,14500.0,5.51,5.51,5.5,5.51,14500.0
2009-05-05 12:35:00,5.5,5.51,5.5,5.51,185700.0,5.5,5.51,5.5,5.51,185700.0
2009-05-05 12:40:00,5.51,5.53,5.5,5.53,46000.0,5.51,5.53,5.5,5.53,46000.0
2009-05-05 12:45:00,5.53,5.54,5.52,5.54,12400.0,5.53,5.54,5.52,5.54,12400.0
2009-05-05 12:50:00,5.54,5.54,5.52,5.53,10600.0,5.54,5.54,5.52,5.53,10600.0
2009-05-05 12:55:00,5.53,5.53,5.52,5.52,49800.0,5.53,5.53,5.52,5.52,49800.0
2009-05-05 13:00:00,5.53,5.54,5.53,5.54,11000.0,5.53,5.54,5.53,5.54,11000.0
2009-05-05 13:05:00,5.53,5.55,5.53,5.55,28800.0,5.53,5.55,5.53,5.55,28800.0
2009-05-05 13:10:00,5.54,5.55,5.53,5.54,22700.0,5.54,5.55,5.53,5.54,22700.0
2009-05-05 13:15:00,5.54,5.54,5.53,5.54,35200.0,5.54,5.54,5.53,5.54,35200.0
2009-05-05 13:20:00,5.54,5.55,5.53,5.54,70200.0,5.54,5.55,5.53,5.54,70200.0
2009-05-05 13:25:00,5.53,5.55,5.53,5.53,16100.0,5.53,5.55,5.53,5.53,16100.0
2009-05-05 13:30:00,5.54,5.54,5.53,5.54,5000.0,5.54,5.54,5.53,5.54,5000.0
2009-05-05 13:35:00,5.54,5.54,5.53,5.54,17200.0,5.54,5.54,5.53,5.54,17200.0
2009-05-05 13:40:00,5.54,5.54,5.53,5.54,13400.0,5.54,5.54,5.53,5.54,13400.0
2009-05-05 13:45:00,5.54,5.54,5.53,5.54,13500.0,5.54,5.54,5.53,5.54,13500.0
2009-05-05 13:50:00,5.54,5.55,5.53,5.54,47600.0,5.54,5.55,5.53,5.54,47600.0
2009-05-05 13:55:00,5.54,5.54,5.53,5.54,7900.0,5.54,5.54,5.53,5.54,7900.0
2009-05-05 14:00:00,5.54,5.54,5.52,5.53,8000.0,5.54,5.54,5.52,5.53,8000.0
2009-05-05 14:05:00,5.53,5.54,5.52,5.52,31900.0,5.53,5.54,5.52,5.52,31900.0
2009-05-05 14:10:00,5.52,5.53,5.52,5.53,59800.0,5.52,5.53,5.52,5.53,59800.0
2009-05-05 14:15:00,5.53,5.54,5.52,5.54,46600.0,5.53,5.54,5.52,5.54,46600.0
2009-05-05 14:20:00,5.53,5.54,5.52,5.52,60200.0,5.53,5.54,5.52,5.52,60200.0
2009-05-05 14:25:00,5.51,5.52,5.49,5.5,15600.0,5.51,5.52,5.49,5.5,15600.0
2009-05-05 14:30:00,5.49,5.5,5.49,5.5,65600.0,5.49,5.5,5.49,5.5,65600.0
2009-05-05 14:35:00,5.5,5.51,5.49,5.5,36100.0,5.5,5.51,5.49,5.5,36100.0
2009-05-05 14:40:00,5.5,5.51,5.48,5.5,38900.0,5.5,5.51,5.48,5.5,38900.0
2009-05-05 14:45:00,5.49,5.5,5.48,5.5,44000.0,5.49,5.5,5.48,5.5,44000.0
2009-05-05 14:50:00,5.5,5.52,5.5,5.51,30800.0,5.5,5.52,5.5,5.51,30800.0
2009-05-05 14:55:00,5.52,5.53,5.51,5.52,42700.0,5.52,5.53,5.51,5.52,42700.0
2009-05-05 15:00:00,5.52,5.54,5.52,5.54,43600.0,5.52,5.54,5.52,5.54,43600.0
2009-05-05 15:05:00,5.54,5.54,5.52,5.53,82900.0,5.54,5.54,5.52,5.53,82900.0
2009-05-05 15:10:00,5.52,5.53,5.51,5.52,54500.0,5.52,5.53,5.51,5.52,54500.0
2009-05-05 15:15:00,5.51,5.53,5.51,5.53,55700.0,5.51,5.53,5.51,5.53,55700.0
2009-05-05 15:20:00,5.52,5.53,5.51,5.52,133700.0,5.52,5.53,5.51,5.52,133700.0
2009-05-05 15:25:00,5.53,5.55,5.49,5.51,159300.0,5.53,5.55,5.49,5.51,159300.0
2009-05-05 15:30:00,5.51,5.55,5.5,5.54,67700.0,5.51,5.55,5.5,5.54,67700.0
2009-05-05 15:35:00,5.54,5.55,5.52,5.52,38700.0,5.54,5.55,5.52,5.52,38700.0
2009-05-05 15:40:00,5.53,5.54,5.52,5.54,26500.0,5.53,5.54,5.52,5.54,26500.0
2009-05-05 15:45:00,5.54,5.56,5.54,5.54,76400.0,5.54,5.56,5.54,5.54,76400.0
2009-05-05 15:50:00,5.54,5.55,5.52,5.54,77100.0,5.54,5.55,5.52,5.54,77100.0
2009-05-05 15:55:00,5.54,5.56,5.53,5.53,74800.0,5.54,5.56,5.53,5.53,74800.0
2009-05-06 09:30:00,5.63,5.65,5.61,5.64,40700.0,5.63,5.65,5.61,5.64,40700.0
2009-05-06 09:35:00,5.63,5.64,5.63,5.63,4600.0,5.63,5.64,5.63,5.63,4600.0
2009-05-06 09:40:00,5.64,5.64,5.59,5.62,36900.0,5.64,5.64,5.59,5.62,36900.0
2009-05-06 09:45:00,5.61,5.62,5.6,5.62,35600.0,5.61,5.62,5.6,5.62,35600.0
2009-05-06 09:50:00,5.62,5.64,5.61,5.63,14900.0,5.62,5.64,5.61,5.63,14900.0
2009-05-06 09:55:00,5.63,5.65,5.62,5.64,56100.0,5.63,5.65,5.62,5.64,56100.0
2009-05-06 10:00:00,5.65,5.66,5.57,5.57,43200.0,5.65,5.66,5.57,5.57,43200.0
2009-05-06 10:05:00,5.57,5.58,5.55,5.55,9800.0,5.57,5.58,5.55,5.55,9800.0
2009-05-06 10:10:00,5.55,5.56,5.54,5.54,17100.0,5.55,5.56,5.54,5.54,17100.0
2009-05-06 10:15:00,5.55,5.55,5.48,5.49,56500.0,5.55,5.55,5.48,5.49,56500.0
2009-05-06 10:20:00,5.49,5.5,5.41,5.41,66400.0,5.49,5.5,5.41,5.41,66400.0
2009-05-06 10:25:00,5.42,5.43,5.41,5.43,21200.0,5.42,5.43,5.41,5.43,21200.0
2009-05-06 10:30:00,5.43,5.44,5.4,5.44,67600.0,5.43,5.44,5.4,5.44,67600.0
2009-05-06 10:35:00,5.45,5.49,5.44,5.45,30700.0,5.45,5.49,5.44,5.45,30700.0
2009-05-06 10:40:00,5.46,5.46,5.4,5.4,10400.0,5.46,5.46,5.4,5.4,10400.0
2009-05-06 10:45:00,5.4,5.47,5.4,5.47,48800.0,5.4,5.47,5.4,5.47,48800.0
2009-05-06 10:50:00,5.46,5.48,5.46,5.46,53600.0,5.46,5.48,5.46,5.46,53600.0
2009-05-06 10:55:00,5.46,5.48,5.46,5.47,22100.0,5.46,5.48,5.46,5.47,22100.0
2009-05-06 11:00:00,5.48,5.49,5.43,5.45,92700.0,5.48,5.49,5.43,5.45,92700.0
2009-05-06 11:05:00,5.45,5.45,5.41,5.41,61400.0,5.45,5.45,5.41,5.41,61400.0
2009-05-06 11:10:00,5.41,5.43,5.41,5.42,14700.0,5.41,5.43,5.41,5.42,14700.0
2009-05-06 11:15:00,5.43,5.43,5.4,5.4,8700.0,5.43,5.43,5.4,5.4,8700.0
2009-05-06 11:20:00,5.4,5.42,5.4,5.42,28700.0,5.4,5.42,5.4,5.42,28700.0
2009-05-06 11:25:00,5.42,5.44,5.4,5.41,90700.0,5.42,5.44,5.4,5.41,90700.0
2009-05-06 11:30:00,5.41,5.42,5.4,5.42,37200.0,5.41,5.42,5.4,5.42,37200.0
2009-05-06 11:35:00,5.42,5.42,5.41,5.41,11400.0,5.42,5.42,5.41,5.41,11400.0
2009-05-06 11:40:00,5.41,5.42,5.41,5.42,20900.0,5.41,5.42,5.41,5.42,20900.0
2009-05-06 11:45:00,5.41,5.42,5.4,5.41,29400.0,5.41,5.42,5.4,5.41,29400.0
2009-05-06 11:50:00,5.41,5.43,5.41,5.42,23300.0,5.41,5.43,5.41,5.42,23300.0
2009-05-06 11:55:00,5.43,5.45,5.43,5.44,63300.0,5.43,5.45,5.43,5.44,63300.0
2009-05-06 12:00:00,5.44,5.46,5.44,5.46,19800.0,5.44,5.46,5.44,5.46,19800.0
2009-05-06 12:05:00,5.46,5.47,5.45,5.46,15000.0,5.46,5.47,5.45,5.46,15000.0
2009-05-06 12:10:00,5.46,5.48,5.46,5.47,21000.0,5.46,5.48,5.46,5.47,21000.0
2009-05-06 12:15:00,5.48,5.49,5.47,5.49,35400.0,5.48,5.49,5.47,5.49,35400.0
2009-05-06 12:20:00,5.49,5.49,5.48,5.48,9600.0,5.49,5.49,5.48,5.48,9600.0
2009-05-06 12:25:00,5.49,5.49,5.45,5.48,43000.0,5.49,5.49,5.45,5.48,43000.0
2009-05-06 12:30:00,5.48,5.49,5.48,5.49,10300.0,5.48,5.49,5.48,5.49,10300.0
2009-05-06 12:35:00,5.48,5.48,5.47,5.48,10400.0,5.48,5.48,5.47,5.48,10400.0
2009-05-06 12:40:00,5.47,5.48,5.46,5.46,22000.0,5.47,5.48,5.46,5.46,22000.0
2009-05-06 12:45:00,5.46,5.47,5.46,5.46,5100.0,5.46,5.47,5.46,5.46,5100.0
2009-05-06 12:50:00,5.46,5.47,5.46,5.47,3400.0,5.46,5.47,5.46,5.47,3400.0
2009-05-06 12:55:00,5.47,5.47,5.44,5.44,36100.0,5.47,5.47,5.44,5.44,36100.0
2009-05-06 13:00:00,5.43,5.43,5.42,5.42,23100.0,5.43,5.43,5.42,5.42,23100.0
2009-05-06 13:05:00,5.43,5.43,5.41,5.41,49100.0,5.43,5.43,5.41,5.41,49100.0
2009-05-06 13:10:00,5.41,5.42,5.4,5.42,24100.0,5.41,5.42,5.4,5.42,24100.0
2009-05-06 13:15:00,5.42,5.44,5.42,5.44,21300.0,5.42,5.44,5.42,5.44,21300.0
2009-05-06 13:20:00,5.45,5.47,5.44,5.44,41200.0,5.45,5.47,5.44,5.44,41200.0
2009-05-06 13:25:00,5.45,5.47,5.44,5.46,27900.0,5.45,5.47,5.44,5.46,27900.0
2009-05-06 13:30:00,5.46,5.47,5.45,5.46,34700.0,5.46,5.47,5.45,5.46,34700.0
2009-05-06 13:35:00,5.46,5.5,5.46,5.49,44500.0,5.46,5.5,5.46,5.49,44500.0
2009-05-06 13:40:00,5.5,5.5,5.48,5.5,34100.0,5.5,5.5,5.48,5.5,34100.0
2009-05-06 13:45:00,5.5,5.53,5.49,5.49,121500.0,5.5,5.53,5.49,5.49,121500.0
2009-05-06 13:50:00,5.49,5.52,5.49,5.51,52100.0,5.49,5.52,5.49,5.51,52100.0
2009-05-06 13:55:00,5.51,5.52,5.49,5.51,26100.0,5.51,5.52,5.49,5.51,26100.0
2009-05-06 14:00:00,5.51,5.51,5.5,5.51,4000.0,5.51,5.51,5.5,5.51,4000.0
2009-05-06 14:05:00,5.51,5.51,5.5,5.51,5600.0,5.51,5.51,5.5,5.51,5600.0
2009-05-06 14:10:00,5.5,5.51,5.5,5.5,17300.0,5.5,5.51,5.5,5.5,17300.0
2009-05-06 14:15:00,5.51,5.51,5.5,5.5,39500.0,5.51,5.51,5.5,5.5,39500.0
2009-05-06 14:20:00,5.51,5.55,5.51,5.55,46900.0,5.51,5.55,5.51,5.55,46900.0
2009-05-06 14:25:00,5.54,5.56,5.54,5.54,22800.0,5.54,5.56,5.54,5.54,22800.0
2009-05-06 14:30:00,5.54,5.55,5.54,5.55,9200.0,5.54,5.55,5.54,5.55,9200.0
2009-05-06 14:35:00,5.55,5.56,5.54,5.56,35400.0,5.55,5.56,5.54,5.56,35400.0
2009-05-06 14:40:00,5.56,5.56,5.54,5.56,41600.0,5.56,5.56,5.54,5.56,41600.0
2009-05-06 14:45:00,5.55,5.56,5.54,5.54,23200.0,5.55,5.56,5.54,5.54,23200.0
2009-05-06 14:50:00,5.55,5.56,5.54,5.56,53000.0,5.55,5.56,5.54,5.56,53000.0
2009-05-06 14:55:00,5.56,5.59,5.56,5.58,53100.0,5.56,5.59,5.56,5.58,53100.0
2009-05-06 15:00:00,5.58,5.58,5.57,5.57,10500.0,5.58,5.58,5.57,5.57,10500.0
2009-05-06 15:05:00,5.58,5.58,5.54,5.54,25800.0,5.58,5.58,5.54,5.54,25800.0
2009-05-06 15:10:00,5.55,5.55,5.54,5.54,14100.0,5.55,5.55,5.54,5.54,14100.0
2009-05-06 15:15:00,5.55,5.55,5.54,5.54,5500.0,5.55,5.55,5.54,5.54,5500.0
2009-05-06 15:20:00,5.54,5.55,5.54,5.54,15300.0,5.54,5.55,5.54,5.54,15300.0
2009-05-06 15:25:00,5.54,5.56,5.53,5.56,100800.0,5.54,5.56,5.53,5.56,100800.0
2009-05-06 15:30:00,5.57,5.57,5.54,5.55,37800.0,5.57,5.57,5.54,5.55,37800.0
2009-05-06 15:35:00,5.55,5.56,5.54,5.54,30900.0,5.55,5.56,5.54,5.54,30900.0
2009-05-06 15:40:00,5.55,5.56,5.54,5.56,33400.0,5.55,5.56,5.54,5.56,33400.0
2009-05-06 15:45:00,5.56,5.56,5.54,5.55,105000.0,5.56,5.56,5.54,5.55,105000.0
2009-05-06 15:50:00,5.55,5.57,5.55,5.56,70800.0,5.55,5.57,5.55,5.56,70800.0
2009-05-06 15:55:00,5.55,5.6,5.55,5.6,186000.0,5.55,5.6,5.55,5.6,186000.0
2009-05-07 09:30:00,6.24,6.25,6.1,6.1,1441900.0,6.24,6.25,6.1,6.1,1441900.0
2009-05-07 09:35:00,6.1,6.11,5.93,5.98,971100.0,6.1,6.11,5.93,5.98,971100.0
2009-05-07 09:40:00,5.98,6.0,5.91,5.94,553300.0,5.98,6.0,5.91,5.94,553300.0
2009-05-07 09:45:00,5.93,5.95,5.78,5.89,460100.0,5.93,5.95,5.78,5.89,460100.0
2009-05-07 09:50:00,5.88,5.9,5.85,5.86,258400.0,5.88,5.9,5.85,5.86,258400.0
2009-05-07 09:55:00,5.86,5.89,5.85,5.86,324400.0,5.86,5.89,5.85,5.86,324400.0
2009-05-07 10:00:00,5.86,6.0,5.85,5.99,437700.0,5.86,6.0,5.85,5.99,437700.0
2009-05-07 10:05:00,5.99,6.0,5.96,6.0,228900.0,5.99,6.0,5.96,6.0,228900.0
2009-05-07 10:10:00,6.0,6.0,5.92,5.94,247300.0,6.0,6.0,5.92,5.94,247300.0
2009-05-07 10:15:00,5.93,5.95,5.87,5.87,289400.0,5.93,5.95,5.87,5.87,289400.0
2009-05-07 10:20:00,5.87,5.88,5.82,5.82,204500.0,5.87,5.88,5.82,5.82,204500.0
2009-05-07 10:25:00,5.83,5.83,5.76,5.78,269900.0,5.83,5.83,5.76,5.78,269900.0
2009-05-07 10:30:00,5.78,5.79,5.72,5.76,346500.0,5.78,5.79,5.72,5.76,346500.0
2009-05-07 10:35:00,5.77,5.79,5.72,5.76,263500.0,5.77,5.79,5.72,5.76,263500.0
2009-05-07 10:40:00,5.77,5.79,5.75,5.78,260100.0,5.77,5.79,5.75,5.78,260100.0
2009-05-07 10:45:00,5.77,5.79,5.75,5.78,157300.0,5.77,5.79,5.75,5.78,157300.0
2009-05-07 10:50:00,5.78,5.81,5.78,5.8,189600.0,5.78,5.81,5.78,5.8,189600.0
2009-05-07 10:55:00,5.8,5.81,5.79,5.8,85500.0,5.8,5.81,5.79,5.8,85500.0
2009-05-07 11:00:00,5.79,5.8,5.76,5.78,145400.0,5.79,5.8,5.76,5.78,145400.0
2009-05-07 11:05:00,5.78,5.8,5.77,5.8,151400.0,5.78,5.8,5.77,5.8,151400.0
2009-05-07 11:10:00,5.8,5.8,5.77,5.78,81600.0,5.8,5.8,5.77,5.78,81600.0
2009-05-07 11:15:00,5.78,5.79,5.77,5.78,87000.0,5.78,5.79,5.77,5.78,87000.0
2009-05-07 11:20:00,5.78,5.79,5.76,5.77,112000.0,5.78,5.79,5.76,5.77,112000.0
2009-05-07 11:25:00,5.77,5.78,5.76,5.77,78400.0,5.77,5.78,5.76,5.77,78400.0
2009-05-07 11:30:00,5.77,5.77,5.73,5.74,167800.0,5.77,5.77,5.73,5.74,167800.0
2009-05-07 11:35:00,5.74,5.76,5.73,5.74,135500.0,5.74,5.76,5.73,5.74,135500.0
2009-05-07 11:40:00,5.74,5.75,5.72,5.74,128900.0,5.74,5.75,5.72,5.74,128900.0
2009-05-07 11:45:00,5.74,5.8,5.74,5.8,127100.0,5.74,5.8,5.74,5.8,127100.0
2009-05-07 11:50:00,5.8,5.81,5.79,5.81,127300.0,5.8,5.81,5.79,5.81,127300.0
2009-05-07 11:55:00,5.81,5.81,5.78,5.79,88800.0,5.81,5.81,5.78,5.79,88800.0
2009-05-07 12:00:00,5.8,5.85,5.8,5.85,214500.0,5.8,5.85,5.8,5.85,214500.0
2009-05-07 12:05:00,5.84,5.86,5.79,5.83,292500.0,5.84,5.86,5.79,5.83,292500.0
2009-05-07 12:10:00,5.82,5.85,5.8,5.83,215900.0,5.82,5.85,5.8,5.83,215900.0
2009-05-07 12:15:00,5.83,5.83,5.75,5.79,288900.0,5.83,5.83,5.75,5.79,288900.0
2009-05-07 12:20:00,5.79,5.8,5.76,5.78,159800.0,5.79,5.8,5.76,5.78,159800.0
2009-05-07 12:25:00,5.79,5.8,5.78,5.79,77900.0,5.79,5.8,5.78,5.79,77900.0
2009-05-07 12:30:00,5.79,5.79,5.78,5.79,31600.0,5.79,5.79,5.78,5.79,31600.0
2009-05-07 12:35:00,5.8,5.8,5.78,5.8,55600.0,5.8,5.8,5.78,5.8,55600.0
2009-05-07 12:40:00,5.79,5.82,5.79,5.8,114800.0,5.79,5.82,5.79,5.8,114800.0
2009-05-07 12:45:00,5.8,5.81,5.79,5.79,63800.0,5.8,5.81,5.79,5.79,63800.0
2009-05-07 12:50:00,5.79,5.81,5.79,5.8,32500.0,5.79,5.81,5.79,5.8,32500.0
2009-05-07 12:55:00,5.8,5.82,5.8,5.81,31200.0,5.8,5.82,5.8,5.81,31200.0
2009-05-07 13:00:00,5.8,5.82,5.8,5.8,70300.0,5.8,5.82,5.8,5.8,70300.0
2009-05-07 13:05:00,5.8,5.81,5.78,5.8,154000.0,5.8,5.81,5.78,5.8,154000.0
2009-05-07 13:10:00,5.8,5.81,5.75,5.75,127500.0,5.8,5.81,5.75,5.75,127500.0
2009-05-07 13:15:00,5.76,5.78,5.75,5.76,154100.0,5.76,5.78,5.75,5.76,154100.0
2009-05-07 13:20:00,5.77,5.77,5.75,5.76,93100.0,5.77,5.77,5.75,5.76,93100.0
2009-05-07 13:25:00,5.76,5.77,5.74,5.76,110200.0,5.76,5.77,5.74,5.76,110200.0
2009-05-07 13:30:00,5.76,5.81,5.76,5.8,90800.0,5.76,5.81,5.76,5.8,90800.0
2009-05-07 13:35:00,5.79,5.81,5.78,5.8,44800.0,5.79,5.81,5.78,5.8,44800.0
2009-05-07 13:40:00,5.8,5.8,5.75,5.76,54300.0,5.8,5.8,5.75,5.76,54300.0
2009-05-07 13:45:00,5.75,5.76,5.74,5.74,50700.0,5.75,5.76,5.74,5.74,50700.0
2009-05-07 13:50:00,5.73,5.74,5.72,5.73,71900.0,5.73,5.74,5.72,5.73,71900.0
2009-05-07 13:55:00,5.73,5.73,5.72,5.73,79200.0,5.73,5.73,5.72,5.73,79200.0
2009-05-07 14:00:00,5.73,5.73,5.71,5.72,48500.0,5.73,5.73,5.71,5.72,48500.0
2009-05-07 14:05:00,5.71,5.72,5.7,5.7,194300.0,5.71,5.72,5.7,5.7,194300.0
2009-05-07 14:10:00,5.7,5.71,5.69,5.7,120200.0,5.7,5.71,5.69,5.7,120200.0
2009-05-07 14:15:00,5.7,5.7,5.68,5.69,81500.0,5.7,5.7,5.68,5.69,81500.0
2009-05-07 14:20:00,5.69,5.71,5.68,5.7,111000.0,5.69,5.71,5.68,5.7,111000.0
2009-05-07 14:25:00,5.71,5.78,5.7,5.77,164300.0,5.71,5.78,5.7,5.77,164300.0
2009-05-07 14:30:00,5.78,5.84,5.77,5.83,250900.0,5.78,5.84,5.77,5.83,250900.0
2009-05-07 14:35:00,5.83,5.84,5.81,5.84,86400.0,5.83,5.84,5.81,5.84,86400.0
2009-05-07 14:40:00,5.84,5.84,5.8,5.83,74100.0,5.84,5.84,5.8,5.83,74100.0
2009-05-07 14:45:00,5.82,5.84,5.8,5.84,69400.0,5.82,5.84,5.8,5.84,69400.0
2009-05-07 14:50:00,5.84,5.84,5.83,5.84,57600.0,5.84,5.84,5.83,5.84,57600.0
2009-05-07 14:55:00,5.84,5.84,5.83,5.83,18500.0,5.84,5.84,5.83,5.83,18500.0
2009-05-07 15:00:00,5.84,5.87,5.83,5.84,63600.0,5.84,5.87,5.83,5.84,63600.0
2009-05-07 15:05:00,5.84,5.84,5.82,5.82,49800.0,5.84,5.84,5.82,5.82,49800.0
2009-05-07 15:10:00,5.83,5.83,5.82,5.83,28600.0,5.83,5.83,5.82,5.83,28600.0
2009-05-07 15:15:00,5.83,5.85,5.82,5.84,75000.0,5.83,5.85,5.82,5.84,75000.0
2009-05-07 15:20:00,5.85,5.89,5.85,5.88,103400.0,5.85,5.89,5.85,5.88,103400.0
2009-05-07 15:25:00,5.89,5.89,5.86,5.88,81100.0,5.89,5.89,5.86,5.88,81100.0
2009-05-07 15:30:00,5.87,5.88,5.84,5.85,100900.0,5.87,5.88,5.84,5.85,100900.0
2009-05-07 15:35:00,5.84,5.87,5.84,5.87,79800.0,5.84,5.87,5.84,5.87,79800.0
2009-05-07 15:40:00,5.86,5.87,5.86,5.86,71800.0,5.86,5.87,5.86,5.86,71800.0
2009-05-07 15:45:00,5.87,5.9,5.86,5.89,135300.0,5.87,5.9,5.86,5.89,135300.0
2009-05-07 15:50:00,5.9,5.93,5.89,5.91,230200.0,5.9,5.93,5.89,5.91,230200.0
2009-05-07 15:55:00,5.91,5.93,5.88,5.88,292300.0,5.91,5.93,5.88,5.88,292300.0
2009-05-08 09:30:00,6.05,6.05,5.91,6.01,294100.0,6.05,6.05,5.91,6.01,294100.0
2009-05-08 09:35:00,6.01,6.04,5.98,5.99,139300.0,6.01,6.04,5.98,5.99,139300.0
2009-05-08 09:40:00,5.99,6.01,5.99,6.0,167100.0,5.99,6.01,5.99,6.0,167100.0
2009-05-08 09:45:00,6.0,6.04,5.98,6.03,123900.0,6.0,6.04,5.98,6.03,123900.0
2009-05-08 09:50:00,6.04,6.04,6.0,6.02,67500.0,6.04,6.04,6.0,6.02,67500.0
2009-05-08 09:55:00,6.01,6.02,5.95,5.95,116000.0,6.01,6.02,5.95,5.95,116000.0
2009-05-08 10:00:00,5.95,5.99,5.94,5.97,66800.0,5.95,5.99,5.94,5.97,66800.0
2009-05-08 10:05:00,5.96,5.99,5.94,5.95,64800.0,5.96,5.99,5.94,5.95,64800.0
2009-05-08 10:10:00,5.95,5.95,5.9,5.92,58200.0,5.95,5.95,5.9,5.92,58200.0
2009-05-08 10:15:00,5.91,5.92,5.84,5.87,125500.0,5.91,5.92,5.84,5.87,125500.0
2009-05-08 10:20:00,5.87,5.88,5.85,5.85,110000.0,5.87,5.88,5.85,5.85,110000.0
2009-05-08 10:25:00,5.84,5.85,5.81,5.83,54500.0,5.84,5.85,5.81,5.83,54500.0
2009-05-08 10:30:00,5.83,5.84,5.81,5.83,44700.0,5.83,5.84,5.81,5.83,44700.0
2009-05-08 10:35:00,5.83,5.86,5.82,5.86,82200.0,5.83,5.86,5.82,5.86,82200.0
2009-05-08 10:40:00,5.86,5.88,5.84,5.88,79600.0,5.86,5.88,5.84,5.88,79600.0
2009-05-08 10:45:00,5.87,5.88,5.84,5.84,51900.0,5.87,5.88,5.84,5.84,51900.0
2009-05-08 10:50:00,5.84,5.84,5.8,5.81,82500.0,5.84,5.84,5.8,5.81,82500.0
2009-05-08 10:55:00,5.81,5.82,5.8,5.81,26200.0,5.81,5.82,5.8,5.81,26200.0
2009-05-08 11:00:00,5.81,5.84,5.8,5.84,30800.0,5.81,5.84,5.8,5.84,30800.0
2009-05-08 11:05:00,5.84,5.9,5.84,5.89,65900.0,5.84,5.9,5.84,5.89,65900.0
2009-05-08 11:10:00,5.89,5.89,5.86,5.87,16500.0,5.89,5.89,5.86,5.87,16500.0
2009-05-08 11:15:00,5.86,5.95,5.86,5.95,76600.0,5.86,5.95,5.86,5.95,76600.0
2009-05-08 11:20:00,5.94,5.95,5.91,5.94,66100.0,5.94,5.95,5.91,5.94,66100.0
2009-05-08 11:25:00,5.94,5.95,5.93,5.93,58400.0,5.94,5.95,5.93,5.93,58400.0
2009-05-08 11:30:00,5.93,5.94,5.92,5.94,13500.0,5.93,5.94,5.92,5.94,13500.0
2009-05-08 11:35:00,5.94,5.94,5.93,5.94,4100.0,5.94,5.94,5.93,5.94,4100.0
2009-05-08 11:40:00,5.94,5.94,5.9,5.92,49700.0,5.94,5.94,5.9,5.92,49700.0
2009-05-08 11:45:00,5.92,5.92,5.91,5.91,26600.0,5.92,5.92,5.91,5.91,26600.0
2009-05-08 11:50:00,5.92,5.93,5.91,5.92,23300.0,5.92,5.93,5.91,5.92,23300.0
2009-05-08 11:55:00,5.93,5.93,5.92,5.93,7000.0,5.93,5.93,5.92,5.93,7000.0
2009-05-08 12:00:00,5.93,5.93,5.91,5.91,21800.0,5.93,5.93,5.91,5.91,21800.0
2009-05-08 12:05:00,5.92,5.94,5.91,5.93,44900.0,5.92,5.94,5.91,5.93,44900.0
2009-05-08 12:10:00,5.94,5.94,5.93,5.94,22600.0,5.94,5.94,5.93,5.94,22600.0
2009-05-08 12:15:00,5.94,5.95,5.93,5.94,74900.0,5.94,5.95,5.93,5.94,74900.0
2009-05-08 12:20:00,5.94,5.94,5.9,5.9,51100.0,5.94,5.94,5.9,5.9,51100.0
2009-05-08 12:25:00,5.91,5.91,5.89,5.89,49100.0,5.91,5.91,5.89,5.89,49100.0
2009-05-08 12:30:00,5.89,5.9,5.89,5.9,28800.0,5.89,5.9,5.89,5.9,28800.0
2009-05-08 12:35:00,5.9,5.93,5.89,5.92,37400.0,5.9,5.93,5.89,5.92,37400.0
2009-05-08 12:40:00,5.92,5.94,5.92,5.94,33700.0,5.92,5.94,5.92,5.94,33700.0
2009-05-08 12:45:00,5.94,5.94,5.92,5.92,19000.0,5.94,5.94,5.92,5.92,19000.0
2009-05-08 12:50:00,5.92,5.95,5.91,5.94,40900.0,5.92,5.95,5.91,5.94,40900.0
2009-05-08 12:55:00,5.94,5.95,5.93,5.94,66600.0,5.94,5.95,5.93,5.94,66600.0
2009-05-08 13:00:00,5.93,5.94,5.93,5.94,5200.0,5.93,5.94,5.93,5.94,5200.0
2009-05-08 13:05:00,5.93,5.94,5.93,5.94,30500.0,5.93,5.94,5.93,5.94,30500.0
2009-05-08 13:10:00,5.94,5.94,5.93,5.94,29800.0,5.94,5.94,5.93,5.94,29800.0
2009-05-08 13:15:00,5.94,5.94,5.93,5.94,9400.0,5.94,5.94,5.93,5.94,9400.0
2009-05-08 13:20:00,5.94,5.94,5.93,5.94,16100.0,5.94,5.94,5.93,5.94,16100.0
2009-05-08 13:25:00,5.93,5.94,5.93,5.93,9600.0,5.93,5.94,5.93,5.93,9600.0
2009-05-08 13:30:00,5.94,5.94,5.91,5.91,20500.0,5.94,5.94,5.91,5.91,20500.0
2009-05-08 13:35:00,5.91,5.92,5.91,5.92,7400.0,5.91,5.92,5.91,5.92,7400.0
2009-05-08 13:40:00,5.92,5.93,5.91,5.92,13800.0,5.92,5.93,5.91,5.92,13800.0
2009-05-08 13:45:00,5.92,5.93,5.91,5.92,24700.0,5.92,5.93,5.91,5.92,24700.0
2009-05-08 13:50:00,5.92,5.93,5.91,5.93,15600.0,5.92,5.93,5.91,5.93,15600.0
2009-05-08 13:55:00,5.93,5.93,5.91,5.91,27300.0,5.93,5.93,5.91,5.91,27300.0
2009-05-08 14:00:00,5.92,5.92,5.89,5.9,76400.0,5.92,5.92,5.89,5.9,76400.0
2009-05-08 14:05:00,5.9,5.9,5.89,5.9,11700.0,5.9,5.9,5.89,5.9,11700.0
2009-05-08 14:10:00,5.9,5.9,5.89,5.9,20100.0,5.9,5.9,5.89,5.9,20100.0
2009-05-08 14:15:00,5.9,5.91,5.89,5.89,46700.0,5.9,5.91,5.89,5.89,46700.0
2009-05-08 14:20:00,5.89,5.9,5.87,5.88,123000.0,5.89,5.9,5.87,5.88,123000.0
2009-05-08 14:25:00,5.89,5.89,5.86,5.87,74000.0,5.89,5.89,5.86,5.87,74000.0
2009-05-08 14:30:00,5.87,5.9,5.87,5.89,25700.0,5.87,5.9,5.87,5.89,25700.0
2009-05-08 14:35:00,5.9,5.9,5.89,5.9,5100.0,5.9,5.9,5.89,5.9,5100.0
2009-05-08 14:40:00,5.89,5.9,5.89,5.9,14100.0,5.89,5.9,5.89,5.9,14100.0
2009-05-08 14:45:00,5.9,5.9,5.89,5.9,90600.0,5.9,5.9,5.89,5.9,90600.0
2009-05-08 14:50:00,5.9,5.91,5.89,5.89,40800.0,5.9,5.91,5.89,5.89,40800.0
2009-05-08 14:55:00,5.9,5.9,5.89,5.9,13000.0,5.9,5.9,5.89,5.9,13000.0
2009-05-08 15:00:00,5.9,5.9,5.89,5.89,22100.0,5.9,5.9,5.89,5.89,22100.0
2009-05-08 15:05:00,5.9,5.9,5.89,5.9,66600.0,5.9,5.9,5.89,5.9,66600.0
2009-05-08 15:10:00,5.9,5.9,5.89,5.9,46600.0,5.9,5.9,5.89,5.9,46600.0
2009-05-08 15:15:00,5.9,5.9,5.86,5.87,45400.0,5.9,5.9,5.86,5.87,45400.0
2009-05-08 15:20:00,5.86,5.88,5.86,5.88,30400.0,5.86,5.88,5.86,5.88,30400.0
2009-05-08 15:25:00,5.87,5.88,5.86,5.87,69100.0,5.87,5.88,5.86,5.87,69100.0
2009-05-08 15:30:00,5.87,5.88,5.85,5.86,81400.0,5.87,5.88,5.85,5.86,81400.0
2009-05-08 15:35:00,5.87,5.87,5.85,5.86,39700.0,5.87,5.87,5.85,5.86,39700.0
2009-05-08 15:40:00,5.86,5.87,5.86,5.87,39900.0,5.86,5.87,5.86,5.87,39900.0
2009-05-08 15:45:00,5.87,5.87,5.85,5.87,75000.0,5.87,5.87,5.85,5.87,75000.0
2009-05-08 15:50:00,5.86,5.87,5.84,5.86,158900.0,5.86,5.87,5.84,5.86,158900.0
2009-05-08 15:55:00,5.86,5.89,5.85,5.88,157400.0,5.86,5.89,5.85,5.88,157400.0
2009-05-11 09:30:00,6.0,6.02,5.93,5.93,221200.0,6.0,6.02,5.93,5.93,221200.0
2009-05-11 09:35:00,5.94,5.96,5.91,5.92,121400.0,5.94,5.96,5.91,5.92,121400.0
2009-05-11 09:40:00,5.92,5.93,5.87,5.88,216200.0,5.92,5.93,5.87,5.88,216200.0
2009-05-11 09:45:00,5.87,5.89,5.85,5.87,83500.0,5.87,5.89,5.85,5.87,83500.0
2009-05-11 09:50:00,5.87,5.87,5.85,5.87,119200.0,5.87,5.87,5.85,5.87,119200.0
2009-05-11 09:55:00,5.87,5.88,5.86,5.87,56200.0,5.87,5.88,5.86,5.87,56200.0
2009-05-11 10:00:00,5.87,5.89,5.86,5.87,70900.0,5.87,5.89,5.86,5.87,70900.0
2009-05-11 10:05:00,5.87,5.88,5.86,5.87,140200.0,5.87,5.88,5.86,5.87,140200.0
2009-05-11 10:10:00,5.87,5.87,5.84,5.87,164300.0,5.87,5.87,5.84,5.87,164300.0
2009-05-11 10:15:00,5.87,5.87,5.84,5.86,68900.0,5.87,5.87,5.84,5.86,68900.0
2009-05-11 10:20:00,5.86,5.87,5.85,5.87,51100.0,5.86,5.87,5.85,5.87,51100.0
2009-05-11 10:25:00,5.87,5.87,5.84,5.84,99500.0,5.87,5.87,5.84,5.84,99500.0
2009-05-11 10:30:00,5.84,5.85,5.83,5.85,59600.0,5.84,5.85,5.83,5.85,59600.0
2009-05-11 10:35:00,5.85,5.87,5.84,5.85,66200.0,5.85,5.87,5.84,5.85,66200.0
2009-05-11 10:40:00,5.86,5.88,5.86,5.88,85300.0,5.86,5.88,5.86,5.88,85300.0
2009-05-11 10:45:00,5.88,5.89,5.87,5.88,52300.0,5.88,5.89,5.87,5.88,52300.0
2009-05-11 10:50:00,5.88,5.89,5.85,5.87,92300.0,5.88,5.89,5.85,5.87,92300.0
2009-05-11 10:55:00,5.87,5.87,5.84,5.85,62100.0,5.87,5.87,5.84,5.85,62100.0
2009-05-11 11:00:00,5.84,5.87,5.83,5.85,97000.0,5.84,5.87,5.83,5.85,97000.0
2009-05-11 11:05:00,5.85,5.86,5.84,5.86,71300.0,5.85,5.86,5.84,5.86,71300.0
2009-05-11 11:10:00,5.86,5.86,5.85,5.86,29800.0,5.86,5.86,5.85,5.86,29800.0
2009-05-11 11:15:00,5.86,5.87,5.85,5.87,92200.0,5.86,5.87,5.85,5.87,92200.0
2009-05-11 11:20:00,5.87,5.87,5.85,5.86,80000.0,5.87,5.87,5.85,5.86,80000.0
2009-05-11 11:25:00,5.85,5.86,5.84,5.85,70000.0,5.85,5.86,5.84,5.85,70000.0
2009-05-11 11:30:00,5.85,5.85,5.84,5.85,21300.0,5.85,5.85,5.84,5.85,21300.0
2009-05-11 11:35:00,5.85,5.85,5.81,5.82,67300.0,5.85,5.85,5.81,5.82,67300.0
2009-05-11 11:40:00,5.82,5.84,5.81,5.84,28600.0,5.82,5.84,5.81,5.84,28600.0
2009-05-11 11:45:00,5.85,5.85,5.84,5.85,43400.0,5.85,5.85,5.84,5.85,43400.0
2009-05-11 11:50:00,5.85,5.85,5.84,5.85,17000.0,5.85,5.85,5.84,5.85,17000.0
2009-05-11 11:55:00,5.84,5.86,5.84,5.85,35100.0,5.84,5.86,5.84,5.85,35100.0
2009-05-11 12:00:00,5.85,5.86,5.84,5.85,40200.0,5.85,5.86,5.84,5.85,40200.0
2009-05-11 12:05:00,5.85,5.86,5.85,5.86,30500.0,5.85,5.86,5.85,5.86,30500.0
2009-05-11 12:10:00,5.86,5.87,5.85,5.86,23100.0,5.86,5.87,5.85,5.86,23100.0
2009-05-11 12:15:00,5.86,5.86,5.84,5.85,97400.0,5.86,5.86,5.84,5.85,97400.0
2009-05-11 12:20:00,5.85,5.85,5.84,5.85,35200.0,5.85,5.85,5.84,5.85,35200.0
2009-05-11 12:25:00,5.84,5.85,5.82,5.82,64800.0,5.84,5.85,5.82,5.82,64800.0
2009-05-11 12:30:00,5.82,5.83,5.82,5.83,17600.0,5.82,5.83,5.82,5.83,17600.0
2009-05-11 12:35:00,5.83,5.85,5.82,5.84,40200.0,5.83,5.85,5.82,5.84,40200.0
2009-05-11 12:40:00,5.84,5.84,5.81,5.82,51700.0,5.84,5.84,5.81,5.82,51700.0
2009-05-11 12:45:00,5.82,5.82,5.81,5.82,24000.0,5.82,5.82,5.81,5.82,24000.0
2009-05-11 12:50:00,5.82,5.83,5.81,5.82,37000.0,5.82,5.83,5.81,5.82,37000.0
2009-05-11 12:55:00,5.83,5.83,5.82,5.83,26700.0,5.83,5.83,5.82,5.83,26700.0
2009-05-11 13:00:00,5.84,5.84,5.83,5.84,19700.0,5.84,5.84,5.83,5.84,19700.0
2009-05-11 13:05:00,5.84,5.84,5.81,5.81,63900.0,5.84,5.84,5.81,5.81,63900.0
2009-05-11 13:10:00,5.81,5.81,5.79,5.8,166100.0,5.81,5.81,5.79,5.8,166100.0
2009-05-11 13:15:00,5.8,5.8,5.79,5.8,59500.0,5.8,5.8,5.79,5.8,59500.0
2009-05-11 13:20:00,5.8,5.81,5.79,5.8,27800.0,5.8,5.81,5.79,5.8,27800.0
2009-05-11 13:25:00,5.8,5.8,5.78,5.79,49900.0,5.8,5.8,5.78,5.79,49900.0
2009-05-11 13:30:00,5.79,5.79,5.76,5.78,86700.0,5.79,5.79,5.76,5.78,86700.0
2009-05-11 13:35:00,5.77,5.8,5.76,5.8,71500.0,5.77,5.8,5.76,5.8,71500.0
2009-05-11 13:40:00,5.8,5.8,5.78,5.78,30900.0,5.8,5.8,5.78,5.78,30900.0
2009-05-11 13:45:00,5.79,5.79,5.77,5.78,33600.0,5.79,5.79,5.77,5.78,33600.0
2009-05-11 13:50:00,5.78,5.79,5.77,5.78,101400.0,5.78,5.79,5.77,5.78,101400.0
2009-05-11 13:55:00,5.78,5.78,5.77,5.78,83700.0,5.78,5.78,5.77,5.78,83700.0
2009-05-11 14:00:00,5.78,5.78,5.75,5.76,87100.0,5.78,5.78,5.75,5.76,87100.0
2009-05-11 14:05:00,5.76,5.77,5.76,5.77,27000.0,5.76,5.77,5.76,5.77,27000.0
2009-05-11 14:10:00,5.77,5.78,5.76,5.78,39600.0,5.77,5.78,5.76,5.78,39600.0
2009-05-11 14:15:00,5.77,5.78,5.76,5.78,31400.0,5.77,5.78,5.76,5.78,31400.0
2009-05-11 14:20:00,5.78,5.8,5.78,5.8,31400.0,5.78,5.8,5.78,5.8,31400.0
2009-05-11 14:25:00,5.8,5.8,5.79,5.8,33600.0,5.8,5.8,5.79,5.8,33600.0
2009-05-11 14:30:00,5.8,5.8,5.79,5.8,62400.0,5.8,5.8,5.79,5.8,62400.0
2009-05-11 14:35:00,5.81,5.81,5.78,5.79,133400.0,5.81,5.81,5.78,5.79,133400.0
2009-05-11 14:40:00,5.79,5.81,5.78,5.81,46600.0,5.79,5.81,5.78,5.81,46600.0
2009-05-11 14:45:00,5.8,5.82,5.8,5.82,62300.0,5.8,5.82,5.8,5.82,62300.0
2009-05-11 14:50:00,5.82,5.82,5.81,5.82,39400.0,5.82,5.82,5.81,5.82,39400.0
2009-05-11 14:55:00,5.82,5.82,5.79,5.79,88500.0,5.82,5.82,5.79,5.79,88500.0
2009-05-11 15:00:00,5.8,5.8,5.78,5.79,14300.0,5.8,5.8,5.78,5.79,14300.0
2009-05-11 15:05:00,5.79,5.79,5.76,5.79,55800.0,5.79,5.79,5.76,5.79,55800.0
2009-05-11 15:10:00,5.78,5.8,5.78,5.79,50600.0,5.78,5.8,5.78,5.79,50600.0
2009-05-11 15:15:00,5.8,5.82,5.78,5.79,121900.0,5.8,5.82,5.78,5.79,121900.0
2009-05-11 15:20:00,5.79,5.79,5.76,5.77,108400.0,5.79,5.79,5.76,5.77,108400.0
2009-05-11 15:25:00,5.77,5.77,5.75,5.76,223800.0,5.77,5.77,5.75,5.76,223800.0
2009-05-11 15:30:00,5.76,5.76,5.73,5.74,232800.0,5.76,5.76,5.73,5.74,232800.0
2009-05-11 15:35:00,5.74,5.75,5.72,5.74,136100.0,5.74,5.75,5.72,5.74,136100.0
2009-05-11 15:40:00,5.74,5.75,5.72,5.74,132700.0,5.74,5.75,5.72,5.74,132700.0
2009-05-11 15:45:00,5.74,5.74,5.72,5.72,84100.0,5.74,5.74,5.72,5.72,84100.0
2009-05-11 15:50:00,5.73,5.75,5.72,5.75,189900.0,5.73,5.75,5.72,5.75,189900.0
2009-05-11 15:55:00,5.74,5.75,5.7,5.73,218800.0,5.74,5.75,5.7,5.73,218800.0
2009-05-12 09:30:00,5.84,5.84,5.78,5.79,80700.0,5.84,5.84,5.78,5.79,80700.0
2009-05-12 09:35:00,5.8,5.8,5.76,5.76,27000.0,5.8,5.8,5.76,5.76,27000.0
2009-05-12 09:40:00,5.76,5.76,5.75,5.76,25400.0,5.76,5.76,5.75,5.76,25400.0
2009-05-12 09:45:00,5.76,5.76,5.68,5.68,70400.0,5.76,5.76,5.68,5.68,70400.0
2009-05-12 09:50:00,5.68,5.68,5.63,5.65,66300.0,5.68,5.68,5.63,5.65,66300.0
2009-05-12 09:55:00,5.65,5.65,5.6,5.61,130200.0,5.65,5.65,5.6,5.61,130200.0
2009-05-12 10:00:00,5.62,5.63,5.52,5.53,298200.0,5.62,5.63,5.52,5.53,298200.0
2009-05-12 10:05:00,5.53,5.54,5.45,5.48,351100.0,5.53,5.54,5.45,5.48,351100.0
2009-05-12 10:10:00,5.49,5.49,5.41,5.41,227600.0,5.49,5.49,5.41,5.41,227600.0
2009-05-12 10:15:00,5.41,5.42,5.35,5.42,325200.0,5.41,5.42,5.35,5.42,325200.0
2009-05-12 10:20:00,5.42,5.52,5.42,5.46,110600.0,5.42,5.52,5.42,5.46,110600.0
2009-05-12 10:25:00,5.46,5.52,5.46,5.51,70200.0,5.46,5.52,5.46,5.51,70200.0
2009-05-12 10:30:00,5.51,5.53,5.51,5.51,48400.0,5.51,5.53,5.51,5.51,48400.0
2009-05-12 10:35:00,5.51,5.51,5.45,5.48,48300.0,5.51,5.51,5.45,5.48,48300.0
2009-05-12 10:40:00,5.48,5.52,5.47,5.51,47100.0,5.48,5.52,5.47,5.51,47100.0
2009-05-12 10:45:00,5.52,5.52,5.5,5.52,61400.0,5.52,5.52,5.5,5.52,61400.0
2009-05-12 10:50:00,5.52,5.53,5.49,5.5,72100.0,5.52,5.53,5.49,5.5,72100.0
2009-05-12 10:55:00,5.48,5.49,5.43,5.46,64000.0,5.48,5.49,5.43,5.46,64000.0
2009-05-12 11:00:00,5.46,5.47,5.42,5.42,95400.0,5.46,5.47,5.42,5.42,95400.0
2009-05-12 11:05:00,5.42,5.43,5.37,5.37,112400.0,5.42,5.43,5.37,5.37,112400.0
2009-05-12 11:10:00,5.37,5.42,5.35,5.4,109700.0,5.37,5.42,5.35,5.4,109700.0
2009-05-12 11:15:00,5.41,5.46,5.4,5.45,74600.0,5.41,5.46,5.4,5.45,74600.0
2009-05-12 11:20:00,5.46,5.46,5.45,5.46,9000.0,5.46,5.46,5.45,5.46,9000.0
2009-05-12 11:25:00,5.46,5.48,5.46,5.46,20800.0,5.46,5.48,5.46,5.46,20800.0
2009-05-12 11:30:00,5.46,5.49,5.46,5.49,32200.0,5.46,5.49,5.46,5.49,32200.0
2009-05-12 11:35:00,5.5,5.52,5.49,5.52,30200.0,5.5,5.52,5.49,5.52,30200.0
2009-05-12 11:40:00,5.52,5.52,5.51,5.52,5500.0,5.52,5.52,5.51,5.52,5500.0
2009-05-12 11:45:00,5.52,5.52,5.46,5.47,37400.0,5.52,5.52,5.46,5.47,37400.0
2009-05-12 11:50:00,5.46,5.49,5.45,5.48,51800.0,5.46,5.49,5.45,5.48,51800.0
2009-05-12 11:55:00,5.49,5.49,5.48,5.49,12200.0,5.49,5.49,5.48,5.49,12200.0
2009-05-12 12:00:00,5.49,5.49,5.49,5.49,13600.0,5.49,5.49,5.49,5.49,13600.0
2009-05-12 12:05:00,5.49,5.49,5.43,5.45,54500.0,5.49,5.49,5.43,5.45,54500.0
2009-05-12 12:10:00,5.45,5.45,5.4,5.41,130400.0,5.45,5.45,5.4,5.41,130400.0
2009-05-12 12:15:00,5.41,5.43,5.41,5.43,59500.0,5.41,5.43,5.41,5.43,59500.0
2009-05-12 12:20:00,5.44,5.44,5.42,5.42,56100.0,5.44,5.44,5.42,5.42,56100.0
2009-05-12 12:25:00,5.42,5.44,5.42,5.43,59900.0,5.42,5.44,5.42,5.43,59900.0
2009-05-12 12:30:00,5.44,5.46,5.43,5.46,73700.0,5.44,5.46,5.43,5.46,73700.0
2009-05-12 12:35:00,5.46,5.46,5.45,5.46,17400.0,5.46,5.46,5.45,5.46,17400.0
2009-05-12 12:40:00,5.46,5.46,5.43,5.43,45200.0,5.46,5.46,5.43,5.43,45200.0
2009-05-12 12:45:00,5.43,5.46,5.43,5.45,23900.0,5.43,5.46,5.43,5.45,23900.0
2009-05-12 12:50:00,5.45,5.46,5.43,5.43,13000.0,5.45,5.46,5.43,5.43,13000.0
2009-05-12 12:55:00,5.44,5.44,5.42,5.42,11600.0,5.44,5.44,5.42,5.42,11600.0
2009-05-12 13:00:00,5.42,5.43,5.38,5.39,113000.0,5.42,5.43,5.38,5.39,113000.0
2009-05-12 13:05:00,5.39,5.4,5.39,5.39,14900.0,5.39,5.4,5.39,5.39,14900.0
2009-05-12 13:10:00,5.39,5.4,5.39,5.4,31200.0,5.39,5.4,5.39,5.4,31200.0
2009-05-12 13:15:00,5.4,5.42,5.39,5.42,45100.0,5.4,5.42,5.39,5.42,45100.0
2009-05-12 13:20:00,5.42,5.44,5.41,5.41,42600.0,5.42,5.44,5.41,5.41,42600.0
2009-05-12 13:25:00,5.42,5.42,5.37,5.39,73600.0,5.42,5.42,5.37,5.39,73600.0
2009-05-12 13:30:00,5.38,5.39,5.36,5.36,61100.0,5.38,5.39,5.36,5.36,61100.0
2009-05-12 13:35:00,5.36,5.39,5.36,5.39,46000.0,5.36,5.39,5.36,5.39,46000.0
2009-05-12 13:40:00,5.39,5.4,5.38,5.39,23900.0,5.39,5.4,5.38,5.39,23900.0
2009-05-12 13:45:00,5.39,5.42,5.39,5.42,103400.0,5.39,5.42,5.39,5.42,103400.0
2009-05-12 13:50:00,5.42,5.43,5.41,5.43,34700.0,5.42,5.43,5.41,5.43,34700.0
2009-05-12 13:55:00,5.43,5.43,5.41,5.41,19500.0,5.43,5.43,5.41,5.41,19500.0
2009-05-12 14:00:00,5.41,5.42,5.39,5.39,55100.0,5.41,5.42,5.39,5.39,55100.0
2009-05-12 14:05:00,5.39,5.4,5.38,5.38,71600.0,5.39,5.4,5.38,5.38,71600.0
2009-05-12 14:10:00,5.38,5.39,5.38,5.38,39900.0,5.38,5.39,5.38,5.38,39900.0
2009-05-12 14:15:00,5.38,5.39,5.36,5.36,41100.0,5.38,5.39,5.36,5.36,41100.0
2009-05-12 14:20:00,5.36,5.37,5.35,5.36,44500.0,5.36,5.37,5.35,5.36,44500.0
2009-05-12 14:25:00,5.37,5.37,5.35,5.36,96600.0,5.37,5.37,5.35,5.36,96600.0
2009-05-12 14:30:00,5.36,5.39,5.34,5.39,83600.0,5.36,5.39,5.34,5.39,83600.0
2009-05-12 14:35:00,5.39,5.41,5.38,5.41,64600.0,5.39,5.41,5.38,5.41,64600.0
2009-05-12 14:40:00,5.41,5.41,5.39,5.4,37900.0,5.41,5.41,5.39,5.4,37900.0
2009-05-12 14:45:00,5.4,5.4,5.37,5.37,34800.0,5.4,5.4,5.37,5.37,34800.0
2009-05-12 14:50:00,5.38,5.39,5.37,5.39,42700.0,5.38,5.39,5.37,5.39,42700.0
2009-05-12 14:55:00,5.39,5.41,5.39,5.4,41200.0,5.39,5.41,5.39,5.4,41200.0
2009-05-12 15:00:00,5.4,5.42,5.39,5.4,103700.0,5.4,5.42,5.39,5.4,103700.0
2009-05-12 15:05:00,5.4,5.41,5.39,5.4,61300.0,5.4,5.41,5.39,5.4,61300.0
2009-05-12 15:10:00,5.4,5.41,5.39,5.4,33000.0,5.4,5.41,5.39,5.4,33000.0
2009-05-12 15:15:00,5.41,5.41,5.39,5.4,54600.0,5.41,5.41,5.39,5.4,54600.0
2009-05-12 15:20:00,5.39,5.4,5.39,5.4,37100.0,5.39,5.4,5.39,5.4,37100.0
2009-05-12 15:25:00,5.39,5.41,5.39,5.4,101300.0,5.39,5.41,5.39,5.4,101300.0
2009-05-12 15:30:00,5.41,5.41,5.39,5.39,109300.0,5.41,5.41,5.39,5.39,109300.0
2009-05-12 15:35:00,5.39,5.42,5.39,5.42,127700.0,5.39,5.42,5.39,5.42,127700.0
2009-05-12 15:40:00,5.41,5.42,5.36,5.39,172600.0,5.41,5.42,5.36,5.39,172600.0
2009-05-12 15:45:00,5.39,5.4,5.36,5.39,180500.0,5.39,5.4,5.36,5.39,180500.0
2009-05-12 15:50:00,5.39,5.42,5.38,5.39,250200.0,5.39,5.42,5.38,5.39,250200.0
2009-05-12 15:55:00,5.39,5.4,5.37,5.4,304800.0,5.39,5.4,5.37,5.4,304800.0
2009-05-13 09:30:00,5.35,5.38,5.3,5.31,65800.0,5.35,5.38,5.3,5.31,65800.0
2009-05-13 09:35:00,5.31,5.31,5.26,5.27,57900.0,5.31,5.31,5.26,5.27,57900.0
2009-05-13 09:40:00,5.26,5.28,5.26,5.28,32900.0,5.26,5.28,5.26,5.28,32900.0
2009-05-13 09:45:00,5.27,5.28,5.23,5.27,190700.0,5.27,5.28,5.23,5.27,190700.0
2009-05-13 09:50:00,5.27,5.28,5.26,5.27,17700.0,5.27,5.28,5.26,5.27,17700.0
2009-05-13 09:55:00,5.26,5.29,5.26,5.27,11700.0,5.26,5.29,5.26,5.27,11700.0
2009-05-13 10:00:00,5.27,5.27,5.24,5.25,47300.0,5.27,5.27,5.24,5.25,47300.0
2009-05-13 10:05:00,5.25,5.25,5.22,5.22,46200.0,5.25,5.25,5.22,5.22,46200.0
2009-05-13 10:10:00,5.22,5.28,5.22,5.25,52000.0,5.22,5.28,5.22,5.25,52000.0
2009-05-13 10:15:00,5.26,5.29,5.25,5.27,24600.0,5.26,5.29,5.25,5.27,24600.0
2009-05-13 10:20:00,5.26,5.28,5.25,5.28,52000.0,5.26,5.28,5.25,5.28,52000.0
2009-05-13 10:25:00,5.29,5.31,5.28,5.31,147200.0,5.29,5.31,5.28,5.31,147200.0
2009-05-13 10:30:00,5.3,5.32,5.26,5.27,42000.0,5.3,5.32,5.26,5.27,42000.0
2009-05-13 10:35:00,5.28,5.28,5.25,5.26,42400.0,5.28,5.28,5.25,5.26,42400.0
2009-05-13 10:40:00,5.26,5.27,5.21,5.21,165200.0,5.26,5.27,5.21,5.21,165200.0
2009-05-13 10:45:00,5.21,5.22,5.2,5.22,25600.0,5.21,5.22,5.2,5.22,25600.0
2009-05-13 10:50:00,5.22,5.26,5.22,5.25,21700.0,5.22,5.26,5.22,5.25,21700.0
2009-05-13 10:55:00,5.25,5.26,5.24,5.24,14400.0,5.25,5.26,5.24,5.24,14400.0
2009-05-13 11:00:00,5.24,5.25,5.23,5.24,29800.0,5.24,5.25,5.23,5.24,29800.0
2009-05-13 11:05:00,5.24,5.24,5.22,5.23,31500.0,5.24,5.24,5.22,5.23,31500.0
2009-05-13 11:10:00,5.24,5.26,5.23,5.24,62900.0,5.24,5.26,5.23,5.24,62900.0
2009-05-13 11:15:00,5.25,5.25,5.22,5.24,23500.0,5.25,5.25,5.22,5.24,23500.0
2009-05-13 11:20:00,5.24,5.25,5.24,5.25,14700.0,5.24,5.25,5.24,5.25,14700.0
2009-05-13 11:25:00,5.24,5.25,5.24,5.25,4500.0,5.24,5.25,5.24,5.25,4500.0
2009-05-13 11:30:00,5.25,5.25,5.22,5.23,20100.0,5.25,5.25,5.22,5.23,20100.0
2009-05-13 11:35:00,5.24,5.24,5.22,5.22,9300.0,5.24,5.24,5.22,5.22,9300.0
2009-05-13 11:40:00,5.23,5.23,5.21,5.22,19900.0,5.23,5.23,5.21,5.22,19900.0
2009-05-13 11:45:00,5.21,5.22,5.21,5.21,8000.0,5.21,5.22,5.21,5.21,8000.0
2009-05-13 11:50:00,5.22,5.23,5.21,5.21,20300.0,5.22,5.23,5.21,5.21,20300.0
2009-05-13 11:55:00,5.22,5.22,5.21,5.21,7100.0,5.22,5.22,5.21,5.21,7100.0
2009-05-13 12:00:00,5.22,5.23,5.21,5.23,14100.0,5.22,5.23,5.21,5.23,14100.0
2009-05-13 12:05:00,5.23,5.23,5.22,5.23,4600.0,5.23,5.23,5.22,5.23,4600.0
2009-05-13 12:10:00,5.23,5.24,5.22,5.24,11600.0,5.23,5.24,5.22,5.24,11600.0
2009-05-13 12:15:00,5.24,5.25,5.23,5.25,16200.0,5.24,5.25,5.23,5.25,16200.0
2009-05-13 12:20:00,5.25,5.25,5.23,5.23,13000.0,5.25,5.25,5.23,5.23,13000.0
2009-05-13 12:25:00,5.24,5.24,5.23,5.24,4900.0,5.24,5.24,5.23,5.24,4900.0
2009-05-13 12:30:00,5.24,5.24,5.22,5.22,12300.0,5.24,5.24,5.22,5.22,12300.0
2009-05-13 12:35:00,5.22,5.22,5.21,5.22,9400.0,5.22,5.22,5.21,5.22,9400.0
2009-05-13 12:40:00,5.22,5.22,5.2,5.21,79800.0,5.22,5.22,5.2,5.21,79800.0
2009-05-13 12:45:00,5.21,5.23,5.21,5.23,82200.0,5.21,5.23,5.21,5.23,82200.0
2009-05-13 12:50:00,5.22,5.23,5.22,5.23,23300.0,5.22,5.23,5.22,5.23,23300.0
2009-05-13 12:55:00,5.22,5.23,5.22,5.22,34800.0,5.22,5.23,5.22,5.22,34800.0
2009-05-13 13:00:00,5.22,5.23,5.21,5.21,39600.0,5.22,5.23,5.21,5.21,39600.0
2009-05-13 13:05:00,5.22,5.22,5.21,5.21,8800.0,5.22,5.22,5.21,5.21,8800.0
2009-05-13 13:10:00,5.21,5.23,5.2,5.23,115400.0,5.21,5.23,5.2,5.23,115400.0
2009-05-13 13:15:00,5.22,5.22,5.2,5.2,34500.0,5.22,5.22,5.2,5.2,34500.0
2009-05-13 13:20:00,5.21,5.21,5.2,5.21,7300.0,5.21,5.21,5.2,5.21,7300.0
2009-05-13 13:25:00,5.2,5.21,5.19,5.2,71000.0,5.2,5.21,5.19,5.2,71000.0
2009-05-13 13:30:00,5.19,5.2,5.19,5.2,5700.0,5.19,5.2,5.19,5.2,5700.0
2009-05-13 13:35:00,5.2,5.2,5.18,5.18,20600.0,5.2,5.2,5.18,5.18,20600.0
2009-05-13 13:40:00,5.18,5.19,5.17,5.18,35100.0,5.18,5.19,5.17,5.18,35100.0
2009-05-13 13:45:00,5.17,5.17,5.15,5.15,25000.0,5.17,5.17,5.15,5.15,25000.0
2009-05-13 13:50:00,5.15,5.18,5.15,5.15,109900.0,5.15,5.18,5.15,5.15,109900.0
2009-05-13 13:55:00,5.16,5.16,5.14,5.16,40100.0,5.16,5.16,5.14,5.16,40100.0
2009-05-13 14:00:00,5.16,5.17,5.15,5.16,29500.0,5.16,5.17,5.15,5.16,29500.0
2009-05-13 14:05:00,5.16,5.17,5.15,5.16,41600.0,5.16,5.17,5.15,5.16,41600.0
2009-05-13 14:10:00,5.15,5.16,5.15,5.16,31000.0,5.15,5.16,5.15,5.16,31000.0
2009-05-13 14:15:00,5.15,5.16,5.13,5.14,37600.0,5.15,5.16,5.13,5.14,37600.0
2009-05-13 14:20:00,5.13,5.13,5.11,5.11,47900.0,5.13,5.13,5.11,5.11,47900.0
2009-05-13 14:25:00,5.12,5.16,5.11,5.16,76300.0,5.12,5.16,5.11,5.16,76300.0
2009-05-13 14:30:00,5.16,5.17,5.15,5.16,36700.0,5.16,5.17,5.15,5.16,36700.0
2009-05-13 14:35:00,5.17,5.17,5.13,5.14,24600.0,5.17,5.17,5.13,5.14,24600.0
2009-05-13 14:40:00,5.14,5.17,5.11,5.16,105100.0,5.14,5.17,5.11,5.16,105100.0
2009-05-13 14:45:00,5.17,5.17,5.14,5.16,55300.0,5.17,5.17,5.14,5.16,55300.0
2009-05-13 14:50:00,5.15,5.17,5.15,5.16,33200.0,5.15,5.17,5.15,5.16,33200.0
2009-05-13 14:55:00,5.16,5.2,5.16,5.19,69300.0,5.16,5.2,5.16,5.19,69300.0
2009-05-13 15:00:00,5.19,5.2,5.16,5.16,24800.0,5.19,5.2,5.16,5.16,24800.0
2009-05-13 15:05:00,5.16,5.16,5.15,5.15,22800.0,5.16,5.16,5.15,5.15,22800.0
2009-05-13 15:10:00,5.16,5.16,5.14,5.14,58900.0,5.16,5.16,5.14,5.14,58900.0
2009-05-13 15:15:00,5.14,5.15,5.13,5.15,41200.0,5.14,5.15,5.13,5.15,41200.0
2009-05-13 15:20:00,5.15,5.16,5.13,5.16,47900.0,5.15,5.16,5.13,5.16,47900.0
2009-05-13 15:25:00,5.16,5.16,5.15,5.16,77900.0,5.16,5.16,5.15,5.16,77900.0
2009-05-13 15:30:00,5.17,5.2,5.16,5.19,110700.0,5.17,5.2,5.16,5.19,110700.0
2009-05-13 15:35:00,5.19,5.2,5.16,5.16,90100.0,5.19,5.2,5.16,5.16,90100.0
2009-05-13 15:40:00,5.17,5.2,5.16,5.2,167200.0,5.17,5.2,5.16,5.2,167200.0
2009-05-13 15:45:00,5.2,5.22,5.18,5.19,115300.0,5.2,5.22,5.18,5.19,115300.0
2009-05-13 15:50:00,5.18,5.19,5.16,5.18,124600.0,5.18,5.19,5.16,5.18,124600.0
2009-05-13 15:55:00,5.18,5.2,5.17,5.18,230000.0,5.18,5.2,5.17,5.18,230000.0
2009-05-14 09:30:00,5.17,5.19,5.12,5.18,57700.0,5.17,5.19,5.12,5.18,57700.0
2009-05-14 09:35:00,5.2,5.24,5.18,5.18,26700.0,5.2,5.24,5.18,5.18,26700.0
2009-05-14 09:40:00,5.19,5.19,5.13,5.14,39800.0,5.19,5.19,5.13,5.14,39800.0
2009-05-14 09:45:00,5.14,5.16,5.08,5.09,78900.0,5.14,5.16,5.08,5.09,78900.0
2009-05-14 09:50:00,5.09,5.13,5.08,5.12,26500.0,5.09,5.13,5.08,5.12,26500.0
2009-05-14 09:55:00,5.12,5.12,5.08,5.08,86000.0,5.12,5.12,5.08,5.08,86000.0
2009-05-14 10:00:00,5.09,5.1,5.08,5.09,75600.0,5.09,5.1,5.08,5.09,75600.0
2009-05-14 10:05:00,5.1,5.14,5.09,5.11,72200.0,5.1,5.14,5.09,5.11,72200.0
2009-05-14 10:10:00,5.11,5.15,5.1,5.15,23600.0,5.11,5.15,5.1,5.15,23600.0
2009-05-14 10:15:00,5.16,5.18,5.15,5.17,29300.0,5.16,5.18,5.15,5.17,29300.0
2009-05-14 10:20:00,5.17,5.18,5.16,5.17,25700.0,5.17,5.18,5.16,5.17,25700.0
2009-05-14 10:25:00,5.17,5.18,5.15,5.15,36500.0,5.17,5.18,5.15,5.15,36500.0
2009-05-14 10:30:00,5.15,5.18,5.13,5.16,71400.0,5.15,5.18,5.13,5.16,71400.0
2009-05-14 10:35:00,5.17,5.17,5.16,5.17,4300.0,5.17,5.17,5.16,5.17,4300.0
2009-05-14 10:40:00,5.17,5.17,5.15,5.16,25600.0,5.17,5.17,5.15,5.16,25600.0
2009-05-14 10:45:00,5.16,5.16,5.15,5.16,7800.0,5.16,5.16,5.15,5.16,7800.0
2009-05-14 10:50:00,5.16,5.18,5.15,5.17,24000.0,5.16,5.18,5.15,5.17,24000.0
2009-05-14 10:55:00,5.18,5.18,5.17,5.18,4400.0,5.18,5.18,5.17,5.18,4400.0
2009-05-14 11:00:00,5.18,5.18,5.17,5.17,4100.0,5.18,5.18,5.17,5.17,4100.0
2009-05-14 11:05:00,5.18,5.18,5.17,5.17,6300.0,5.18,5.18,5.17,5.17,6300.0
2009-05-14 11:10:00,5.18,5.2,5.17,5.2,24000.0,5.18,5.2,5.17,5.2,24000.0
2009-05-14 11:15:00,5.2,5.26,5.2,5.26,67400.0,5.2,5.26,5.2,5.26,67400.0
2009-05-14 11:20:00,5.26,5.27,5.25,5.26,40800.0,5.26,5.27,5.25,5.26,40800.0
2009-05-14 11:25:00,5.26,5.26,5.25,5.26,12600.0,5.26,5.26,5.25,5.26,12600.0
2009-05-14 11:30:00,5.25,5.27,5.23,5.24,36700.0,5.25,5.27,5.23,5.24,36700.0
2009-05-14 11:35:00,5.24,5.25,5.22,5.22,23100.0,5.24,5.25,5.22,5.22,23100.0
2009-05-14 11:40:00,5.23,5.23,5.21,5.21,10400.0,5.23,5.23,5.21,5.21,10400.0
2009-05-14 11:45:00,5.21,5.23,5.21,5.22,16000.0,5.21,5.23,5.21,5.22,16000.0
2009-05-14 11:50:00,5.23,5.24,5.22,5.23,16300.0,5.23,5.24,5.22,5.23,16300.0
2009-05-14 11:55:00,5.24,5.26,5.23,5.26,19200.0,5.24,5.26,5.23,5.26,19200.0
2009-05-14 12:00:00,5.25,5.26,5.25,5.26,11800.0,5.25,5.26,5.25,5.26,11800.0
2009-05-14 12:05:00,5.26,5.26,5.25,5.25,25400.0,5.26,5.26,5.25,5.25,25400.0
2009-05-14 12:10:00,5.26,5.27,5.25,5.25,38200.0,5.26,5.27,5.25,5.25,38200.0
2009-05-14 12:15:00,5.26,5.27,5.26,5.26,22800.0,5.26,5.27,5.26,5.26,22800.0
2009-05-14 12:20:00,5.27,5.27,5.26,5.26,13800.0,5.27,5.27,5.26,5.26,13800.0
2009-05-14 12:25:00,5.27,5.29,5.26,5.29,30300.0,5.27,5.29,5.26,5.29,30300.0
2009-05-14 12:30:00,5.29,5.31,5.28,5.3,26400.0,5.29,5.31,5.28,5.3,26400.0
2009-05-14 12:35:00,5.31,5.31,5.3,5.3,24900.0,5.31,5.31,5.3,5.3,24900.0
2009-05-14 12:40:00,5.3,5.31,5.28,5.29,38400.0,5.3,5.31,5.28,5.29,38400.0
2009-05-14 12:45:00,5.3,5.32,5.29,5.32,25100.0,5.3,5.32,5.29,5.32,25100.0
2009-05-14 12:50:00,5.32,5.33,5.31,5.33,22500.0,5.32,5.33,5.31,5.33,22500.0
2009-05-14 12:55:00,5.34,5.35,5.3,5.31,66100.0,5.34,5.35,5.3,5.31,66100.0
2009-05-14 13:00:00,5.32,5.32,5.3,5.3,34700.0,5.32,5.32,5.3,5.3,34700.0
2009-05-14 13:05:00,5.31,5.32,5.3,5.31,25400.0,5.31,5.32,5.3,5.31,25400.0
2009-05-14 13:10:00,5.32,5.32,5.31,5.31,16100.0,5.32,5.32,5.31,5.31,16100.0
2009-05-14 13:15:00,5.32,5.32,5.3,5.3,38700.0,5.32,5.32,5.3,5.3,38700.0
2009-05-14 13:20:00,5.31,5.31,5.28,5.28,36500.0,5.31,5.31,5.28,5.28,36500.0
2009-05-14 13:25:00,5.29,5.3,5.28,5.29,23900.0,5.29,5.3,5.28,5.29,23900.0
2009-05-14 13:30:00,5.3,5.32,5.29,5.32,23500.0,5.3,5.32,5.29,5.32,23500.0
2009-05-14 13:35:00,5.32,5.34,5.31,5.32,35100.0,5.32,5.34,5.31,5.32,35100.0
2009-05-14 13:40:00,5.32,5.32,5.31,5.32,30500.0,5.32,5.32,5.31,5.32,30500.0
2009-05-14 13:45:00,5.31,5.32,5.31,5.32,24900.0,5.31,5.32,5.31,5.32,24900.0
2009-05-14 13:50:00,5.32,5.34,5.32,5.34,32000.0,5.32,5.34,5.32,5.34,32000.0
2009-05-14 13:55:00,5.34,5.34,5.33,5.33,21700.0,5.34,5.34,5.33,5.33,21700.0
2009-05-14 14:00:00,5.33,5.34,5.33,5.33,20100.0,5.33,5.34,5.33,5.33,20100.0
2009-05-14 14:05:00,5.34,5.35,5.33,5.34,30000.0,5.34,5.35,5.33,5.34,30000.0
2009-05-14 14:10:00,5.34,5.35,5.34,5.35,39800.0,5.34,5.35,5.34,5.35,39800.0
2009-05-14 14:15:00,5.35,5.37,5.34,5.37,37300.0,5.35,5.37,5.34,5.37,37300.0
2009-05-14 14:20:00,5.37,5.38,5.36,5.37,77900.0,5.37,5.38,5.36,5.37,77900.0
2009-05-14 14:25:00,5.36,5.39,5.35,5.39,77600.0,5.36,5.39,5.35,5.39,77600.0
2009-05-14 14:30:00,5.39,5.39,5.36,5.37,62300.0,5.39,5.39,5.36,5.37,62300.0
2009-05-14 14:35:00,5.38,5.38,5.36,5.37,78600.0,5.38,5.38,5.36,5.37,78600.0
2009-05-14 14:40:00,5.37,5.4,5.36,5.39,72500.0,5.37,5.4,5.36,5.39,72500.0
2009-05-14 14:45:00,5.39,5.39,5.38,5.39,29100.0,5.39,5.39,5.38,5.39,29100.0
2009-05-14 14:50:00,5.39,5.4,5.39,5.4,49400.0,5.39,5.4,5.39,5.4,49400.0
2009-05-14 14:55:00,5.4,5.4,5.38,5.4,54500.0,5.4,5.4,5.38,5.4,54500.0
2009-05-14 15:00:00,5.39,5.4,5.37,5.37,67000.0,5.39,5.4,5.37,5.37,67000.0
2009-05-14 15:05:00,5.38,5.38,5.36,5.36,41600.0,5.38,5.38,5.36,5.36,41600.0
2009-05-14 15:10:00,5.37,5.37,5.34,5.35,42100.0,5.37,5.37,5.34,5.35,42100.0
2009-05-14 15:15:00,5.35,5.37,5.34,5.37,56200.0,5.35,5.37,5.34,5.37,56200.0
2009-05-14 15:20:00,5.37,5.39,5.36,5.38,52900.0,5.37,5.39,5.36,5.38,52900.0
2009-05-14 15:25:00,5.39,5.4,5.38,5.4,71300.0,5.39,5.4,5.38,5.4,71300.0
2009-05-14 15:30:00,5.39,5.39,5.33,5.37,125400.0,5.39,5.39,5.33,5.37,125400.0
2009-05-14 15:35:00,5.38,5.39,5.33,5.34,107800.0,5.38,5.39,5.33,5.34,107800.0
2009-05-14 15:40:00,5.33,5.34,5.32,5.32,122800.0,5.33,5.34,5.32,5.32,122800.0
2009-05-14 15:45:00,5.32,5.37,5.32,5.36,121800.0,5.32,5.37,5.32,5.36,121800.0
2009-05-14 15:50:00,5.37,5.41,5.36,5.36,185400.0,5.37,5.41,5.36,5.36,185400.0
2009-05-14 15:55:00,5.37,5.38,5.34,5.35,142400.0,5.37,5.38,5.34,5.35,142400.0
2009-05-15 09:30:00,5.29,5.36,5.29,5.35,54300.0,5.29,5.36,5.29,5.35,54300.0
2009-05-15 09:35:00,5.34,5.36,5.32,5.32,34700.0,5.34,5.36,5.32,5.32,34700.0
2009-05-15 09:40:00,5.33,5.35,5.32,5.33,25400.0,5.33,5.35,5.32,5.33,25400.0
2009-05-15 09:45:00,5.33,5.34,5.31,5.34,46000.0,5.33,5.34,5.31,5.34,46000.0
2009-05-15 09:50:00,5.34,5.41,5.34,5.41,23800.0,5.34,5.41,5.34,5.41,23800.0
2009-05-15 09:55:00,5.41,5.43,5.4,5.4,29600.0,5.41,5.43,5.4,5.4,29600.0
2009-05-15 10:00:00,5.41,5.41,5.36,5.36,18500.0,5.41,5.41,5.36,5.36,18500.0
2009-05-15 10:05:00,5.36,5.37,5.34,5.36,20700.0,5.36,5.37,5.34,5.36,20700.0
2009-05-15 10:10:00,5.36,5.36,5.32,5.32,13500.0,5.36,5.36,5.32,5.32,13500.0
2009-05-15 10:15:00,5.32,5.33,5.31,5.32,27500.0,5.32,5.33,5.31,5.32,27500.0
2009-05-15 10:20:00,5.32,5.34,5.32,5.34,16100.0,5.32,5.34,5.32,5.34,16100.0
2009-05-15 10:25:00,5.34,5.35,5.34,5.35,15300.0,5.34,5.35,5.34,5.35,15300.0
2009-05-15 10:30:00,5.34,5.35,5.32,5.32,14300.0,5.34,5.35,5.32,5.32,14300.0
2009-05-15 10:35:00,5.32,5.33,5.32,5.33,21100.0,5.32,5.33,5.32,5.33,21100.0
2009-05-15 10:40:00,5.33,5.35,5.33,5.34,22800.0,5.33,5.35,5.33,5.34,22800.0
2009-05-15 10:45:00,5.34,5.36,5.34,5.34,53800.0,5.34,5.36,5.34,5.34,53800.0
2009-05-15 10:50:00,5.35,5.36,5.34,5.36,6300.0,5.35,5.36,5.34,5.36,6300.0
2009-05-15 10:55:00,5.36,5.39,5.35,5.37,44500.0,5.36,5.39,5.35,5.37,44500.0
2009-05-15 11:00:00,5.37,5.37,5.36,5.37,20700.0,5.37,5.37,5.36,5.37,20700.0
2009-05-15 11:05:00,5.37,5.39,5.34,5.35,31700.0,5.37,5.39,5.34,5.35,31700.0
2009-05-15 11:10:00,5.35,5.36,5.34,5.36,17800.0,5.35,5.36,5.34,5.36,17800.0
2009-05-15 11:15:00,5.35,5.36,5.35,5.36,6300.0,5.35,5.36,5.35,5.36,6300.0
2009-05-15 11:20:00,5.36,5.36,5.35,5.35,4100.0,5.36,5.36,5.35,5.35,4100.0
2009-05-15 11:25:00,5.36,5.36,5.35,5.36,6600.0,5.36,5.36,5.35,5.36,6600.0
2009-05-15 11:30:00,5.36,5.36,5.35,5.35,11100.0,5.36,5.36,5.35,5.35,11100.0
2009-05-15 11:35:00,5.35,5.36,5.35,5.36,18200.0,5.35,5.36,5.35,5.36,18200.0
2009-05-15 11:40:00,5.35,5.36,5.34,5.34,16200.0,5.35,5.36,5.34,5.34,16200.0
2009-05-15 11:45:00,5.34,5.44,5.34,5.42,285400.0,5.34,5.44,5.34,5.42,285400.0
2009-05-15 11:50:00,5.41,5.48,5.32,5.39,635900.0,5.41,5.48,5.32,5.39,635900.0
2009-05-15 11:55:00,5.39,5.39,5.3,5.3,35200.0,5.39,5.39,5.3,5.3,35200.0
2009-05-15 12:00:00,5.3,5.32,5.3,5.31,58500.0,5.3,5.32,5.3,5.31,58500.0
2009-05-15 12:05:00,5.31,5.37,5.31,5.37,64700.0,5.31,5.37,5.31,5.37,64700.0
2009-05-15 12:10:00,5.37,5.37,5.36,5.37,400.0,5.37,5.37,5.36,5.37,400.0
2009-05-15 12:15:00,5.37,5.37,5.36,5.36,1500.0,5.37,5.37,5.36,5.36,1500.0
2009-05-15 12:20:00,5.37,5.37,5.36,5.37,2000.0,5.37,5.37,5.36,5.37,2000.0
2009-05-15 12:25:00,5.37,5.42,5.37,5.38,83100.0,5.37,5.42,5.37,5.38,83100.0
2009-05-15 12:30:00,5.37,5.38,5.36,5.37,5200.0,5.37,5.38,5.36,5.37,5200.0
2009-05-15 12:35:00,5.37,5.37,5.36,5.37,9800.0,5.37,5.37,5.36,5.37,9800.0
2009-05-15 12:40:00,5.36,5.37,5.36,5.36,3200.0,5.36,5.37,5.36,5.36,3200.0
2009-05-15 12:45:00,5.37,5.37,5.36,5.36,1500.0,5.37,5.37,5.36,5.36,1500.0
2009-05-15 12:50:00,5.37,5.38,5.36,5.38,8000.0,5.37,5.38,5.36,5.38,8000.0
2009-05-15 12:55:00,5.38,5.38,5.36,5.36,8600.0,5.38,5.38,5.36,5.36,8600.0
2009-05-15 13:00:00,5.36,5.37,5.36,5.36,3300.0,5.36,5.37,5.36,5.36,3300.0
2009-05-15 13:05:00,5.37,5.37,5.36,5.37,5000.0,5.37,5.37,5.36,5.37,5000.0
2009-05-15 13:10:00,5.37,5.37,5.36,5.36,6000.0,5.37,5.37,5.36,5.36,6000.0
2009-05-15 13:15:00,5.36,5.37,5.36,5.36,5400.0,5.36,5.37,5.36,5.36,5400.0
2009-05-15 13:20:00,5.37,5.37,5.36,5.37,3600.0,5.37,5.37,5.36,5.37,3600.0
2009-05-15 13:25:00,5.36,5.37,5.35,5.35,14800.0,5.36,5.37,5.35,5.35,14800.0
2009-05-15 13:30:00,5.35,5.36,5.35,5.36,6100.0,5.35,5.36,5.35,5.36,6100.0
2009-05-15 13:35:00,5.35,5.36,5.35,5.35,24100.0,5.35,5.36,5.35,5.35,24100.0
2009-05-15 13:40:00,5.35,5.36,5.35,5.36,26500.0,5.35,5.36,5.35,5.36,26500.0
2009-05-15 13:45:00,5.35,5.36,5.35,5.36,2900.0,5.35,5.36,5.35,5.36,2900.0
2009-05-15 13:50:00,5.36,5.36,5.36,5.36,33300.0,5.36,5.36,5.36,5.36,33300.0
2009-05-15 13:55:00,5.36,5.36,5.35,5.36,3500.0,5.36,5.36,5.35,5.36,3500.0
2009-05-15 14:00:00,5.35,5.36,5.35,5.36,37700.0,5.35,5.36,5.35,5.36,37700.0
2009-05-15 14:05:00,5.35,5.36,5.35,5.36,11000.0,5.35,5.36,5.35,5.36,11000.0
2009-05-15 14:10:00,5.36,5.38,5.36,5.38,17100.0,5.36,5.38,5.36,5.38,17100.0
2009-05-15 14:15:00,5.37,5.38,5.37,5.38,8000.0,5.37,5.38,5.37,5.38,8000.0
2009-05-15 14:20:00,5.38,5.38,5.36,5.38,21300.0,5.38,5.38,5.36,5.38,21300.0
2009-05-15 14:25:00,5.37,5.37,5.35,5.36,25300.0,5.37,5.37,5.35,5.36,25300.0
2009-05-15 14:30:00,5.36,5.37,5.35,5.36,28100.0,5.36,5.37,5.35,5.36,28100.0
2009-05-15 14:35:00,5.36,5.36,5.35,5.36,9300.0,5.36,5.36,5.35,5.36,9300.0
2009-05-15 14:40:00,5.36,5.36,5.35,5.35,40200.0,5.36,5.36,5.35,5.35,40200.0
2009-05-15 14:45:00,5.36,5.36,5.35,5.36,7000.0,5.36,5.36,5.35,5.36,7000.0
2009-05-15 14:50:00,5.36,5.36,5.35,5.36,9500.0,5.36,5.36,5.35,5.36,9500.0
2009-05-15 14:55:00,5.36,5.36,5.34,5.35,98700.0,5.36,5.36,5.34,5.35,98700.0
2009-05-15 15:00:00,5.35,5.35,5.34,5.35,12700.0,5.35,5.35,5.34,5.35,12700.0
2009-05-15 15:05:00,5.35,5.37,5.34,5.37,44600.0,5.35,5.37,5.34,5.37,44600.0
2009-05-15 15:10:00,5.37,5.38,5.36,5.38,27500.0,5.37,5.38,5.36,5.38,27500.0
2009-05-15 15:15:00,5.38,5.38,5.37,5.38,31000.0,5.38,5.38,5.37,5.38,31000.0
2009-05-15 15:20:00,5.37,5.39,5.37,5.39,39700.0,5.37,5.39,5.37,5.39,39700.0
2009-05-15 15:25:00,5.39,5.39,5.38,5.38,32100.0,5.39,5.39,5.38,5.38,32100.0
2009-05-15 15:30:00,5.39,5.4,5.38,5.39,35900.0,5.39,5.4,5.38,5.39,35900.0
2009-05-15 15:35:00,5.39,5.39,5.38,5.38,33200.0,5.39,5.39,5.38,5.38,33200.0
2009-05-15 15:40:00,5.39,5.4,5.38,5.4,64900.0,5.39,5.4,5.38,5.4,64900.0
2009-05-15 15:45:00,5.4,5.4,5.37,5.4,89500.0,5.4,5.4,5.37,5.4,89500.0
2009-05-15 15:50:00,5.4,5.43,5.37,5.38,283000.0,5.4,5.43,5.37,5.38,283000.0
2009-05-15 15:55:00,5.39,5.4,5.38,5.39,293900.0,5.39,5.4,5.38,5.39,293900.0
2009-05-18 09:30:00,5.39,5.39,5.36,5.37,39600.0,5.39,5.39,5.36,5.37,39600.0
2009-05-18 09:35:00,5.38,5.39,5.35,5.38,16900.0,5.38,5.39,5.35,5.38,16900.0
2009-05-18 09:40:00,5.39,5.4,5.35,5.39,61000.0,5.39,5.4,5.35,5.39,61000.0
2009-05-18 09:45:00,5.4,5.41,5.39,5.4,35600.0,5.4,5.41,5.39,5.4,35600.0
2009-05-18 09:50:00,5.39,5.42,5.39,5.4,59200.0,5.39,5.42,5.39,5.4,59200.0
2009-05-18 09:55:00,5.4,5.42,5.37,5.41,60400.0,5.4,5.42,5.37,5.41,60400.0
2009-05-18 10:00:00,5.41,5.43,5.41,5.41,39200.0,5.41,5.43,5.41,5.41,39200.0
2009-05-18 10:05:00,5.41,5.46,5.4,5.44,137800.0,5.41,5.46,5.4,5.44,137800.0
2009-05-18 10:10:00,5.43,5.45,5.43,5.45,53800.0,5.43,5.45,5.43,5.45,53800.0
2009-05-18 10:15:00,5.45,5.47,5.45,5.46,35600.0,5.45,5.47,5.45,5.46,35600.0
2009-05-18 10:20:00,5.46,5.47,5.46,5.46,17000.0,5.46,5.47,5.46,5.46,17000.0
2009-05-18 10:25:00,5.46,5.48,5.45,5.45,73300.0,5.46,5.48,5.45,5.45,73300.0
2009-05-18 10:30:00,5.45,5.47,5.43,5.43,70400.0,5.45,5.47,5.43,5.43,70400.0
2009-05-18 10:35:00,5.43,5.46,5.43,5.45,36600.0,5.43,5.46,5.43,5.45,36600.0
2009-05-18 10:40:00,5.45,5.48,5.45,5.47,85000.0,5.45,5.48,5.45,5.47,85000.0
2009-05-18 10:45:00,5.46,5.48,5.46,5.47,37200.0,5.46,5.48,5.46,5.47,37200.0
2009-05-18 10:50:00,5.47,5.47,5.45,5.45,36300.0,5.47,5.47,5.45,5.45,36300.0
2009-05-18 10:55:00,5.46,5.46,5.45,5.45,5200.0,5.46,5.46,5.45,5.45,5200.0
2009-05-18 11:00:00,5.45,5.46,5.45,5.45,21400.0,5.45,5.46,5.45,5.45,21400.0
2009-05-18 11:05:00,5.45,5.46,5.45,5.46,54800.0,5.45,5.46,5.45,5.46,54800.0
2009-05-18 11:10:00,5.47,5.48,5.46,5.47,25300.0,5.47,5.48,5.46,5.47,25300.0
2009-05-18 11:15:00,5.48,5.48,5.45,5.45,18900.0,5.48,5.48,5.45,5.45,18900.0
2009-05-18 11:20:00,5.45,5.48,5.45,5.47,28300.0,5.45,5.48,5.45,5.47,28300.0
2009-05-18 11:25:00,5.48,5.48,5.47,5.47,12200.0,5.48,5.48,5.47,5.47,12200.0
2009-05-18 11:30:00,5.47,5.48,5.46,5.48,20400.0,5.47,5.48,5.46,5.48,20400.0
2009-05-18 11:35:00,5.48,5.51,5.47,5.51,58000.0,5.48,5.51,5.47,5.51,58000.0
2009-05-18 11:40:00,5.5,5.5,5.49,5.5,10800.0,5.5,5.5,5.49,5.5,10800.0
2009-05-18 11:45:00,5.5,5.52,5.5,5.52,27600.0,5.5,5.52,5.5,5.52,27600.0
2009-05-18 11:50:00,5.52,5.52,5.49,5.5,27000.0,5.52,5.52,5.49,5.5,27000.0
2009-05-18 11:55:00,5.5,5.52,5.49,5.5,56800.0,5.5,5.52,5.49,5.5,56800.0
2009-05-18 12:00:00,5.5,5.53,5.5,5.51,15100.0,5.5,5.53,5.5,5.51,15100.0
2009-05-18 12:05:00,5.5,5.51,5.5,5.5,2300.0,5.5,5.51,5.5,5.5,2300.0
2009-05-18 12:10:00,5.5,5.53,5.5,5.52,23300.0,5.5,5.53,5.5,5.52,23300.0
2009-05-18 12:15:00,5.52,5.53,5.5,5.5,12300.0,5.52,5.53,5.5,5.5,12300.0
2009-05-18 12:20:00,5.5,5.52,5.5,5.52,32200.0,5.5,5.52,5.5,5.52,32200.0
2009-05-18 12:25:00,5.51,5.52,5.51,5.52,8600.0,5.51,5.52,5.51,5.52,8600.0
2009-05-18 12:30:00,5.51,5.52,5.5,5.52,48100.0,5.51,5.52,5.5,5.52,48100.0
2009-05-18 12:35:00,5.52,5.54,5.52,5.53,19600.0,5.52,5.54,5.52,5.53,19600.0
2009-05-18 12:40:00,5.54,5.55,5.53,5.55,26800.0,5.54,5.55,5.53,5.55,26800.0
2009-05-18 12:45:00,5.55,5.55,5.53,5.54,7400.0,5.55,5.55,5.53,5.54,7400.0
2009-05-18 12:50:00,5.53,5.53,5.5,5.53,81800.0,5.53,5.53,5.5,5.53,81800.0
2009-05-18 12:55:00,5.53,5.58,5.52,5.56,246000.0,5.53,5.58,5.52,5.56,246000.0
2009-05-18 13:00:00,5.56,5.59,5.55,5.56,36800.0,5.56,5.59,5.55,5.56,36800.0
2009-05-18 13:05:00,5.56,5.56,5.55,5.55,5100.0,5.56,5.56,5.55,5.55,5100.0
2009-05-18 13:10:00,5.56,5.56,5.55,5.55,18800.0,5.56,5.56,5.55,5.55,18800.0
2009-05-18 13:15:00,5.56,5.56,5.55,5.55,24100.0,5.56,5.56,5.55,5.55,24100.0
2009-05-18 13:20:00,5.55,5.56,5.55,5.55,4400.0,5.55,5.56,5.55,5.55,4400.0
2009-05-18 13:25:00,5.55,5.56,5.55,5.55,32200.0,5.55,5.56,5.55,5.55,32200.0
2009-05-18 13:30:00,5.56,5.57,5.55,5.55,25600.0,5.56,5.57,5.55,5.55,25600.0
2009-05-18 13:35:00,5.55,5.58,5.55,5.57,15600.0,5.55,5.58,5.55,5.57,15600.0
2009-05-18 13:40:00,5.57,5.57,5.55,5.55,33900.0,5.57,5.57,5.55,5.55,33900.0
2009-05-18 13:45:00,5.56,5.58,5.55,5.56,44000.0,5.56,5.58,5.55,5.56,44000.0
2009-05-18 13:50:00,5.57,5.59,5.57,5.59,18100.0,5.57,5.59,5.57,5.59,18100.0
2009-05-18 13:55:00,5.59,5.59,5.57,5.57,35200.0,5.59,5.59,5.57,5.57,35200.0
2009-05-18 14:00:00,5.57,5.57,5.55,5.55,34400.0,5.57,5.57,5.55,5.55,34400.0
2009-05-18 14:05:00,5.55,5.56,5.55,5.56,59400.0,5.55,5.56,5.55,5.56,59400.0
2009-05-18 14:10:00,5.55,5.58,5.55,5.58,15700.0,5.55,5.58,5.55,5.58,15700.0
2009-05-18 14:15:00,5.57,5.61,5.57,5.61,70300.0,5.57,5.61,5.57,5.61,70300.0
2009-05-18 14:20:00,5.6,5.61,5.6,5.6,14900.0,5.6,5.61,5.6,5.6,14900.0
2009-05-18 14:25:00,5.61,5.61,5.6,5.6,39700.0,5.61,5.61,5.6,5.6,39700.0
2009-05-18 14:30:00,5.61,5.61,5.6,5.61,52900.0,5.61,5.61,5.6,5.61,52900.0
2009-05-18 14:35:00,5.6,5.61,5.6,5.6,54200.0,5.6,5.61,5.6,5.6,54200.0
2009-05-18 14:40:00,5.6,5.61,5.6,5.61,34000.0,5.6,5.61,5.6,5.61,34000.0
2009-05-18 14:45:00,5.6,5.61,5.6,5.6,20700.0,5.6,5.61,5.6,5.6,20700.0
2009-05-18 14:50:00,5.6,5.61,5.6,5.61,7400.0,5.6,5.61,5.6,5.61,7400.0
2009-05-18 14:55:00,5.6,5.62,5.6,5.62,30700.0,5.6,5.62,5.6,5.62,30700.0
2009-05-18 15:00:00,5.62,5.62,5.61,5.61,20500.0,5.62,5.62,5.61,5.61,20500.0
2009-05-18 15:05:00,5.61,5.62,5.61,5.62,13800.0,5.61,5.62,5.61,5.62,13800.0
2009-05-18 15:10:00,5.62,5.66,5.61,5.65,90000.0,5.62,5.66,5.61,5.65,90000.0
2009-05-18 15:15:00,5.64,5.65,5.62,5.64,52600.0,5.64,5.65,5.62,5.64,52600.0
2009-05-18 15:20:00,5.63,5.64,5.61,5.61,23400.0,5.63,5.64,5.61,5.61,23400.0
2009-05-18 15:25:00,5.61,5.64,5.61,5.64,80500.0,5.61,5.64,5.61,5.64,80500.0
2009-05-18 15:30:00,5.64,5.64,5.62,5.63,40700.0,5.64,5.64,5.62,5.63,40700.0
2009-05-18 15:35:00,5.64,5.66,5.62,5.65,155200.0,5.64,5.66,5.62,5.65,155200.0
2009-05-18 15:40:00,5.66,5.66,5.65,5.66,67200.0,5.66,5.66,5.65,5.66,67200.0
2009-05-18 15:45:00,5.65,5.66,5.65,5.66,79900.0,5.65,5.66,5.65,5.66,79900.0
2009-05-18 15:50:00,5.66,5.67,5.65,5.66,81300.0,5.66,5.67,5.65,5.66,81300.0
2009-05-18 15:55:00,5.66,5.68,5.66,5.67,105600.0,5.66,5.68,5.66,5.67,105600.0
2009-05-19 09:30:00,5.64,5.7,5.64,5.68,32200.0,5.64,5.7,5.64,5.68,32200.0
2009-05-19 09:35:00,5.69,5.71,5.67,5.69,31000.0,5.69,5.71,5.67,5.69,31000.0
2009-05-19 09:40:00,5.68,5.68,5.66,5.66,20700.0,5.68,5.68,5.66,5.66,20700.0
2009-05-19 09:45:00,5.67,5.68,5.66,5.68,26600.0,5.67,5.68,5.66,5.68,26600.0
2009-05-19 09:50:00,5.68,5.68,5.66,5.67,21600.0,5.68,5.68,5.66,5.67,21600.0
2009-05-19 09:55:00,5.67,5.67,5.64,5.64,28900.0,5.67,5.67,5.64,5.64,28900.0
2009-05-19 10:00:00,5.64,5.64,5.61,5.61,9200.0,5.64,5.64,5.61,5.61,9200.0
2009-05-19 10:05:00,5.62,5.63,5.62,5.62,10000.0,5.62,5.63,5.62,5.62,10000.0
2009-05-19 10:10:00,5.62,5.62,5.61,5.61,9800.0,5.62,5.62,5.61,5.61,9800.0
2009-05-19 10:15:00,5.61,5.62,5.61,5.62,5300.0,5.61,5.62,5.61,5.62,5300.0
2009-05-19 10:20:00,5.62,5.63,5.6,5.63,15000.0,5.62,5.63,5.6,5.63,15000.0
2009-05-19 10:25:00,5.64,5.68,5.63,5.68,9500.0,5.64,5.68,5.63,5.68,9500.0
2009-05-19 10:30:00,5.68,5.69,5.68,5.68,3000.0,5.68,5.69,5.68,5.68,3000.0
2009-05-19 10:35:00,5.69,5.72,5.68,5.7,43000.0,5.69,5.72,5.68,5.7,43000.0
2009-05-19 10:40:00,5.71,5.72,5.71,5.71,43300.0,5.71,5.72,5.71,5.71,43300.0
2009-05-19 10:45:00,5.71,5.74,5.71,5.72,68300.0,5.71,5.74,5.71,5.72,68300.0
2009-05-19 10:50:00,5.71,5.75,5.71,5.75,18100.0,5.71,5.75,5.71,5.75,18100.0
2009-05-19 10:55:00,5.74,5.74,5.7,5.73,60000.0,5.74,5.74,5.7,5.73,60000.0
2009-05-19 11:00:00,5.74,5.75,5.71,5.74,31100.0,5.74,5.75,5.71,5.74,31100.0
2009-05-19 11:05:00,5.75,5.75,5.72,5.73,32400.0,5.75,5.75,5.72,5.73,32400.0
2009-05-19 11:10:00,5.72,5.73,5.72,5.72,15700.0,5.72,5.73,5.72,5.72,15700.0
2009-05-19 11:15:00,5.73,5.74,5.72,5.74,5000.0,5.73,5.74,5.72,5.74,5000.0
2009-05-19 11:20:00,5.74,5.77,5.73,5.74,128500.0,5.74,5.77,5.73,5.74,128500.0
2009-05-19 11:25:00,5.74,5.75,5.74,5.75,10700.0,5.74,5.75,5.74,5.75,10700.0
2009-05-19 11:30:00,5.75,5.78,5.74,5.78,38700.0,5.75,5.78,5.74,5.78,38700.0
2009-05-19 11:35:00,5.77,5.8,5.77,5.78,150900.0,5.77,5.8,5.77,5.78,150900.0
2009-05-19 11:40:00,5.79,5.81,5.77,5.79,112700.0,5.79,5.81,5.77,5.79,112700.0
2009-05-19 11:45:00,5.78,5.8,5.78,5.8,37800.0,5.78,5.8,5.78,5.8,37800.0
2009-05-19 11:50:00,5.8,5.84,5.8,5.8,121300.0,5.8,5.84,5.8,5.8,121300.0
2009-05-19 11:55:00,5.81,5.81,5.8,5.8,15600.0,5.81,5.81,5.8,5.8,15600.0
2009-05-19 12:00:00,5.8,5.8,5.79,5.8,9200.0,5.8,5.8,5.79,5.8,9200.0
2009-05-19 12:05:00,5.79,5.8,5.78,5.79,18000.0,5.79,5.8,5.78,5.79,18000.0
2009-05-19 12:10:00,5.78,5.79,5.76,5.77,19600.0,5.78,5.79,5.76,5.77,19600.0
2009-05-19 12:15:00,5.76,5.77,5.76,5.77,22000.0,5.76,5.77,5.76,5.77,22000.0
2009-05-19 12:20:00,5.76,5.78,5.76,5.78,37200.0,5.76,5.78,5.76,5.78,37200.0
2009-05-19 12:25:00,5.77,5.81,5.77,5.81,31400.0,5.77,5.81,5.77,5.81,31400.0
2009-05-19 12:30:00,5.8,5.81,5.79,5.81,35200.0,5.8,5.81,5.79,5.81,35200.0
2009-05-19 12:35:00,5.8,5.8,5.77,5.78,29700.0,5.8,5.8,5.77,5.78,29700.0
2009-05-19 12:40:00,5.78,5.78,5.77,5.78,6100.0,5.78,5.78,5.77,5.78,6100.0
2009-05-19 12:45:00,5.78,5.79,5.77,5.78,16400.0,5.78,5.79,5.77,5.78,16400.0
2009-05-19 12:50:00,5.79,5.79,5.78,5.79,15400.0,5.79,5.79,5.78,5.79,15400.0
2009-05-19 12:55:00,5.78,5.79,5.78,5.78,13700.0,5.78,5.79,5.78,5.78,13700.0
2009-05-19 13:00:00,5.78,5.79,5.78,5.79,34200.0,5.78,5.79,5.78,5.79,34200.0
2009-05-19 13:05:00,5.79,5.79,5.78,5.79,8100.0,5.79,5.79,5.78,5.79,8100.0
2009-05-19 13:10:00,5.79,5.8,5.78,5.79,25900.0,5.79,5.8,5.78,5.79,25900.0
2009-05-19 13:15:00,5.79,5.8,5.79,5.8,14700.0,5.79,5.8,5.79,5.8,14700.0
2009-05-19 13:20:00,5.79,5.8,5.79,5.8,4100.0,5.79,5.8,5.79,5.8,4100.0
2009-05-19 13:25:00,5.8,5.8,5.79,5.79,8200.0,5.8,5.8,5.79,5.79,8200.0
2009-05-19 13:30:00,5.8,5.81,5.79,5.81,24900.0,5.8,5.81,5.79,5.81,24900.0
2009-05-19 13:35:00,5.8,5.81,5.8,5.81,29400.0,5.8,5.81,5.8,5.81,29400.0
2009-05-19 13:40:00,5.81,5.81,5.79,5.79,8000.0,5.81,5.81,5.79,5.79,8000.0
2009-05-19 13:45:00,5.8,5.8,5.79,5.8,6000.0,5.8,5.8,5.79,5.8,6000.0
2009-05-19 13:50:00,5.79,5.83,5.79,5.82,68100.0,5.79,5.83,5.79,5.82,68100.0
2009-05-19 13:55:00,5.81,5.82,5.81,5.82,5300.0,5.81,5.82,5.81,5.82,5300.0
2009-05-19 14:00:00,5.82,5.82,5.8,5.82,21400.0,5.82,5.82,5.8,5.82,21400.0
2009-05-19 14:05:00,5.81,5.82,5.81,5.81,18200.0,5.81,5.82,5.81,5.81,18200.0
2009-05-19 14:10:00,5.81,5.82,5.8,5.8,55200.0,5.81,5.82,5.8,5.8,55200.0
2009-05-19 14:15:00,5.81,5.81,5.8,5.8,9900.0,5.81,5.81,5.8,5.8,9900.0
2009-05-19 14:20:00,5.81,5.81,5.8,5.8,8000.0,5.81,5.81,5.8,5.8,8000.0
2009-05-19 14:25:00,5.8,5.82,5.8,5.82,13500.0,5.8,5.82,5.8,5.82,13500.0
2009-05-19 14:30:00,5.81,5.81,5.8,5.8,17300.0,5.81,5.81,5.8,5.8,17300.0
2009-05-19 14:35:00,5.81,5.81,5.8,5.81,30600.0,5.81,5.81,5.8,5.81,30600.0
2009-05-19 14:40:00,5.8,5.83,5.8,5.83,40400.0,5.8,5.83,5.8,5.83,40400.0
2009-05-19 14:45:00,5.83,5.84,5.82,5.84,29700.0,5.83,5.84,5.82,5.84,29700.0
2009-05-19 14:50:00,5.84,5.84,5.83,5.83,21600.0,5.84,5.84,5.83,5.83,21600.0
2009-05-19 14:55:00,5.84,5.84,5.83,5.84,6500.0,5.84,5.84,5.83,5.84,6500.0
2009-05-19 15:00:00,5.84,5.84,5.83,5.84,6500.0,5.84,5.84,5.83,5.84,6500.0
2009-05-19 15:05:00,5.84,5.85,5.83,5.84,64600.0,5.84,5.85,5.83,5.84,64600.0
2009-05-19 15:10:00,5.85,5.85,5.83,5.84,41900.0,5.85,5.85,5.83,5.84,41900.0
2009-05-19 15:15:00,5.83,5.84,5.8,5.8,114900.0,5.83,5.84,5.8,5.8,114900.0
2009-05-19 15:20:00,5.81,5.81,5.8,5.81,96600.0,5.81,5.81,5.8,5.81,96600.0
2009-05-19 15:25:00,5.81,5.82,5.8,5.81,45900.0,5.81,5.82,5.8,5.81,45900.0
2009-05-19 15:30:00,5.81,5.82,5.78,5.78,49000.0,5.81,5.82,5.78,5.78,49000.0
2009-05-19 15:35:00,5.79,5.79,5.77,5.79,32400.0,5.79,5.79,5.77,5.79,32400.0
2009-05-19 15:40:00,5.78,5.79,5.78,5.78,16100.0,5.78,5.79,5.78,5.78,16100.0
2009-05-19 15:45:00,5.79,5.79,5.76,5.76,23100.0,5.79,5.79,5.76,5.76,23100.0
2009-05-19 15:50:00,5.76,5.78,5.75,5.76,164900.0,5.76,5.78,5.75,5.76,164900.0
2009-05-19 15:55:00,5.75,5.78,5.75,5.75,108200.0,5.75,5.78,5.75,5.75,108200.0
2009-05-20 09:30:00,5.8,5.81,5.76,5.78,259100.0,5.8,5.81,5.76,5.78,259100.0
2009-05-20 09:35:00,5.79,5.8,5.76,5.77,34500.0,5.79,5.8,5.76,5.77,34500.0
2009-05-20 09:40:00,5.77,5.81,5.76,5.79,78600.0,5.77,5.81,5.76,5.79,78600.0
2009-05-20 09:45:00,5.8,5.83,5.8,5.8,31400.0,5.8,5.83,5.8,5.8,31400.0
2009-05-20 09:50:00,5.81,5.85,5.81,5.85,325700.0,5.81,5.85,5.81,5.85,325700.0
2009-05-20 09:55:00,5.84,5.84,5.79,5.79,46300.0,5.84,5.84,5.79,5.79,46300.0
2009-05-20 10:00:00,5.8,5.88,5.79,5.88,116900.0,5.8,5.88,5.79,5.88,116900.0
2009-05-20 10:05:00,5.88,5.88,5.85,5.87,62500.0,5.88,5.88,5.85,5.87,62500.0
2009-05-20 10:10:00,5.87,5.91,5.87,5.9,205100.0,5.87,5.91,5.87,5.9,205100.0
2009-05-20 10:15:00,5.89,5.9,5.88,5.9,23500.0,5.89,5.9,5.88,5.9,23500.0
2009-05-20 10:20:00,5.89,5.92,5.86,5.92,129500.0,5.89,5.92,5.86,5.92,129500.0
2009-05-20 10:25:00,5.91,5.92,5.88,5.89,125400.0,5.91,5.92,5.88,5.89,125400.0
2009-05-20 10:30:00,5.89,5.9,5.89,5.9,2100.0,5.89,5.9,5.89,5.9,2100.0
2009-05-20 10:35:00,5.89,5.91,5.87,5.91,28200.0,5.89,5.91,5.87,5.91,28200.0
2009-05-20 10:40:00,5.91,5.92,5.9,5.91,18900.0,5.91,5.92,5.9,5.91,18900.0
2009-05-20 10:45:00,5.92,5.92,5.9,5.91,12600.0,5.92,5.92,5.9,5.91,12600.0
2009-05-20 10:50:00,5.91,5.91,5.9,5.91,8900.0,5.91,5.91,5.9,5.91,8900.0
2009-05-20 10:55:00,5.9,5.91,5.89,5.9,17600.0,5.9,5.91,5.89,5.9,17600.0
2009-05-20 11:00:00,5.89,5.9,5.89,5.9,30400.0,5.89,5.9,5.89,5.9,30400.0
2009-05-20 11:05:00,5.9,5.9,5.86,5.86,39300.0,5.9,5.9,5.86,5.86,39300.0
2009-05-20 11:10:00,5.86,5.89,5.84,5.89,178600.0,5.86,5.89,5.84,5.89,178600.0
2009-05-20 11:15:00,5.89,5.9,5.88,5.9,38300.0,5.89,5.9,5.88,5.9,38300.0
2009-05-20 11:20:00,5.89,5.92,5.87,5.87,80900.0,5.89,5.92,5.87,5.87,80900.0
2009-05-20 11:25:00,5.87,5.88,5.85,5.88,125800.0,5.87,5.88,5.85,5.88,125800.0
2009-05-20 11:30:00,5.89,5.92,5.88,5.92,156800.0,5.89,5.92,5.88,5.92,156800.0
2009-05-20 11:35:00,5.92,5.92,5.88,5.89,45900.0,5.92,5.92,5.88,5.89,45900.0
2009-05-20 11:40:00,5.9,5.92,5.9,5.92,5800.0,5.9,5.92,5.9,5.92,5800.0
2009-05-20 11:45:00,5.92,5.93,5.91,5.93,30100.0,5.92,5.93,5.91,5.93,30100.0
2009-05-20 11:50:00,5.93,5.94,5.88,5.89,56900.0,5.93,5.94,5.88,5.89,56900.0
2009-05-20 11:55:00,5.88,5.91,5.88,5.91,38400.0,5.88,5.91,5.88,5.91,38400.0
2009-05-20 12:00:00,5.91,5.94,5.9,5.93,89700.0,5.91,5.94,5.9,5.93,89700.0
2009-05-20 12:05:00,5.93,5.94,5.92,5.92,43600.0,5.93,5.94,5.92,5.92,43600.0
2009-05-20 12:10:00,5.92,5.93,5.89,5.9,66700.0,5.92,5.93,5.89,5.9,66700.0
2009-05-20 12:15:00,5.9,5.96,5.87,5.87,142400.0,5.9,5.96,5.87,5.87,142400.0
2009-05-20 12:20:00,5.87,5.9,5.85,5.89,73600.0,5.87,5.9,5.85,5.89,73600.0
2009-05-20 12:25:00,5.88,5.88,5.86,5.88,27400.0,5.88,5.88,5.86,5.88,27400.0
2009-05-20 12:30:00,5.89,5.89,5.87,5.87,42000.0,5.89,5.89,5.87,5.87,42000.0
2009-05-20 12:35:00,5.86,5.86,5.85,5.86,60900.0,5.86,5.86,5.85,5.86,60900.0
2009-05-20 12:40:00,5.87,5.88,5.87,5.88,25600.0,5.87,5.88,5.87,5.88,25600.0
2009-05-20 12:45:00,5.88,5.89,5.88,5.88,2400.0,5.88,5.89,5.88,5.88,2400.0
2009-05-20 12:50:00,5.88,5.89,5.86,5.89,71800.0,5.88,5.89,5.86,5.89,71800.0
2009-05-20 12:55:00,5.89,5.89,5.81,5.81,26100.0,5.89,5.89,5.81,5.81,26100.0
2009-05-20 13:00:00,5.81,5.83,5.8,5.82,67900.0,5.81,5.83,5.8,5.82,67900.0
2009-05-20 13:05:00,5.82,5.83,5.78,5.8,99400.0,5.82,5.83,5.78,5.8,99400.0
2009-05-20 13:10:00,5.79,5.81,5.77,5.77,67400.0,5.79,5.81,5.77,5.77,67400.0
2009-05-20 13:15:00,5.77,5.78,5.75,5.75,12700.0,5.77,5.78,5.75,5.75,12700.0
2009-05-20 13:20:00,5.75,5.78,5.75,5.77,68900.0,5.75,5.78,5.75,5.77,68900.0
2009-05-20 13:25:00,5.78,5.78,5.77,5.77,1400.0,5.78,5.78,5.77,5.77,1400.0
2009-05-20 13:30:00,5.78,5.78,5.77,5.77,9900.0,5.78,5.78,5.77,5.77,9900.0
2009-05-20 13:35:00,5.78,5.8,5.77,5.8,32200.0,5.78,5.8,5.77,5.8,32200.0
2009-05-20 13:40:00,5.8,5.81,5.79,5.8,19400.0,5.8,5.81,5.79,5.8,19400.0
2009-05-20 13:45:00,5.79,5.79,5.77,5.78,11500.0,5.79,5.79,5.77,5.78,11500.0
2009-05-20 13:50:00,5.78,5.79,5.78,5.78,7400.0,5.78,5.79,5.78,5.78,7400.0
2009-05-20 13:55:00,5.78,5.8,5.78,5.79,32500.0,5.78,5.8,5.78,5.79,32500.0
2009-05-20 14:00:00,5.8,5.8,5.75,5.75,28100.0,5.8,5.8,5.75,5.75,28100.0
2009-05-20 14:05:00,5.76,5.79,5.75,5.78,7800.0,5.76,5.79,5.75,5.78,7800.0
2009-05-20 14:10:00,5.78,5.8,5.76,5.76,20300.0,5.78,5.8,5.76,5.76,20300.0
2009-05-20 14:15:00,5.77,5.83,5.77,5.82,37000.0,5.77,5.83,5.77,5.82,37000.0
2009-05-20 14:20:00,5.83,5.84,5.82,5.83,9400.0,5.83,5.84,5.82,5.83,9400.0
2009-05-20 14:25:00,5.84,5.84,5.81,5.81,13100.0,5.84,5.84,5.81,5.81,13100.0
2009-05-20 14:30:00,5.81,5.81,5.77,5.77,17100.0,5.81,5.81,5.77,5.77,17100.0
2009-05-20 14:35:00,5.77,5.83,5.77,5.8,140100.0,5.77,5.83,5.77,5.8,140100.0
2009-05-20 14:40:00,5.8,5.87,5.8,5.84,33700.0,5.8,5.87,5.8,5.84,33700.0
2009-05-20 14:45:00,5.83,5.86,5.82,5.82,72300.0,5.83,5.86,5.82,5.82,72300.0
2009-05-20 14:50:00,5.82,5.85,5.8,5.85,23100.0,5.82,5.85,5.8,5.85,23100.0
2009-05-20 14:55:00,5.85,5.85,5.82,5.82,14100.0,5.85,5.85,5.82,5.82,14100.0
2009-05-20 15:00:00,5.82,5.85,5.82,5.82,125000.0,5.82,5.85,5.82,5.82,125000.0
2009-05-20 15:05:00,5.81,5.86,5.81,5.85,103600.0,5.81,5.86,5.81,5.85,103600.0
2009-05-20 15:10:00,5.85,5.85,5.83,5.83,44200.0,5.85,5.85,5.83,5.83,44200.0
2009-05-20 15:15:00,5.83,5.84,5.83,5.83,33000.0,5.83,5.84,5.83,5.83,33000.0
2009-05-20 15:20:00,5.83,5.84,5.8,5.8,21300.0,5.83,5.84,5.8,5.8,21300.0
2009-05-20 15:25:00,5.8,5.82,5.8,5.82,37700.0,5.8,5.82,5.8,5.82,37700.0
2009-05-20 15:30:00,5.81,5.82,5.79,5.8,54000.0,5.81,5.82,5.79,5.8,54000.0
2009-05-20 15:35:00,5.79,5.81,5.79,5.79,18500.0,5.79,5.81,5.79,5.79,18500.0
2009-05-20 15:40:00,5.78,5.79,5.75,5.75,21600.0,5.78,5.79,5.75,5.75,21600.0
2009-05-20 15:45:00,5.76,5.77,5.75,5.76,34100.0,5.76,5.77,5.75,5.76,34100.0
2009-05-20 15:50:00,5.76,5.77,5.73,5.77,60300.0,5.76,5.77,5.73,5.77,60300.0
2009-05-20 15:55:00,5.77,5.77,5.75,5.75,98600.0,5.77,5.77,5.75,5.75,98600.0
2009-05-21 09:30:00,5.6,5.63,5.51,5.54,52700.0,5.6,5.63,5.51,5.54,52700.0
2009-05-21 09:35:00,5.53,5.61,5.53,5.61,42900.0,5.53,5.61,5.53,5.61,42900.0
2009-05-21 09:40:00,5.6,5.66,5.59,5.65,58400.0,5.6,5.66,5.59,5.65,58400.0
2009-05-21 09:45:00,5.65,5.76,5.65,5.72,111400.0,5.65,5.76,5.65,5.72,111400.0
2009-05-21 09:50:00,5.72,5.73,5.69,5.69,35500.0,5.72,5.73,5.69,5.69,35500.0
2009-05-21 09:55:00,5.69,5.7,5.67,5.69,69200.0,5.69,5.7,5.67,5.69,69200.0
2009-05-21 10:00:00,5.69,5.75,5.69,5.72,85400.0,5.69,5.75,5.69,5.72,85400.0
2009-05-21 10:05:00,5.72,5.75,5.71,5.71,32300.0,5.72,5.75,5.71,5.71,32300.0
2009-05-21 10:10:00,5.71,5.75,5.7,5.72,85400.0,5.71,5.75,5.7,5.72,85400.0
2009-05-21 10:15:00,5.71,5.75,5.69,5.69,67300.0,5.71,5.75,5.69,5.69,67300.0
2009-05-21 10:20:00,5.69,5.71,5.68,5.71,44200.0,5.69,5.71,5.68,5.71,44200.0
2009-05-21 10:25:00,5.7,5.7,5.67,5.67,47100.0,5.7,5.7,5.67,5.67,47100.0
2009-05-21 10:30:00,5.68,5.72,5.66,5.67,79700.0,5.68,5.72,5.66,5.67,79700.0
2009-05-21 10:35:00,5.67,5.67,5.62,5.62,20600.0,5.67,5.67,5.62,5.62,20600.0
2009-05-21 10:40:00,5.63,5.66,5.63,5.66,26300.0,5.63,5.66,5.63,5.66,26300.0
2009-05-21 10:45:00,5.65,5.65,5.63,5.63,27800.0,5.65,5.65,5.63,5.63,27800.0
2009-05-21 10:50:00,5.63,5.63,5.61,5.61,40000.0,5.63,5.63,5.61,5.61,40000.0
2009-05-21 10:55:00,5.6,5.6,5.57,5.57,17000.0,5.6,5.6,5.57,5.57,17000.0
2009-05-21 11:00:00,5.57,5.58,5.54,5.54,24500.0,5.57,5.58,5.54,5.54,24500.0
2009-05-21 11:05:00,5.53,5.53,5.53,5.53,2700.0,5.53,5.53,5.53,5.53,2700.0
2009-05-21 11:10:00,5.53,5.54,5.53,5.54,2700.0,5.53,5.54,5.53,5.54,2700.0
2009-05-21 11:15:00,5.53,5.54,5.52,5.53,14000.0,5.53,5.54,5.52,5.53,14000.0
2009-05-21 11:20:00,5.53,5.54,5.53,5.53,5600.0,5.53,5.54,5.53,5.53,5600.0
2009-05-21 11:25:00,5.53,5.53,5.51,5.51,47900.0,5.53,5.53,5.51,5.51,47900.0
2009-05-21 11:30:00,5.51,5.52,5.47,5.48,119100.0,5.51,5.52,5.47,5.48,119100.0
2009-05-21 11:35:00,5.47,5.49,5.47,5.49,13800.0,5.47,5.49,5.47,5.49,13800.0
2009-05-21 11:40:00,5.49,5.51,5.49,5.5,23900.0,5.49,5.51,5.49,5.5,23900.0
2009-05-21 11:45:00,5.5,5.51,5.49,5.51,21300.0,5.5,5.51,5.49,5.51,21300.0
2009-05-21 11:50:00,5.51,5.53,5.51,5.52,2900.0,5.51,5.53,5.51,5.52,2900.0
2009-05-21 11:55:00,5.53,5.57,5.53,5.56,7800.0,5.53,5.57,5.53,5.56,7800.0
2009-05-21 12:00:00,5.57,5.57,5.55,5.56,11600.0,5.57,5.57,5.55,5.56,11600.0
2009-05-21 12:05:00,5.55,5.56,5.55,5.55,2500.0,5.55,5.56,5.55,5.55,2500.0
2009-05-21 12:10:00,5.56,5.62,5.55,5.57,76600.0,5.56,5.62,5.55,5.57,76600.0
2009-05-21 12:15:00,5.57,5.59,5.56,5.56,14100.0,5.57,5.59,5.56,5.56,14100.0
2009-05-21 12:20:00,5.56,5.56,5.55,5.55,4600.0,5.56,5.56,5.55,5.55,4600.0
2009-05-21 12:25:00,5.55,5.57,5.55,5.56,22600.0,5.55,5.57,5.55,5.56,22600.0
2009-05-21 12:30:00,5.56,5.57,5.55,5.56,16000.0,5.56,5.57,5.55,5.56,16000.0
2009-05-21 12:35:00,5.56,5.58,5.56,5.57,10100.0,5.56,5.58,5.56,5.57,10100.0
2009-05-21 12:40:00,5.57,5.57,5.56,5.56,6900.0,5.57,5.57,5.56,5.56,6900.0
2009-05-21 12:45:00,5.56,5.56,5.53,5.54,32600.0,5.56,5.56,5.53,5.54,32600.0
2009-05-21 12:50:00,5.55,5.56,5.54,5.54,2800.0,5.55,5.56,5.54,5.54,2800.0
2009-05-21 12:55:00,5.55,5.56,5.55,5.56,15400.0,5.55,5.56,5.55,5.56,15400.0
2009-05-21 13:00:00,5.56,5.59,5.56,5.58,37900.0,5.56,5.59,5.56,5.58,37900.0
2009-05-21 13:05:00,5.58,5.59,5.57,5.59,58500.0,5.58,5.59,5.57,5.59,58500.0
2009-05-21 13:10:00,5.59,5.6,5.58,5.58,7300.0,5.59,5.6,5.58,5.58,7300.0
2009-05-21 13:15:00,5.58,5.59,5.57,5.58,30700.0,5.58,5.59,5.57,5.58,30700.0
2009-05-21 13:20:00,5.57,5.58,5.57,5.58,11700.0,5.57,5.58,5.57,5.58,11700.0
2009-05-21 13:25:00,5.57,5.58,5.57,5.57,4400.0,5.57,5.58,5.57,5.57,4400.0
2009-05-21 13:30:00,5.57,5.6,5.57,5.6,13000.0,5.57,5.6,5.57,5.6,13000.0
2009-05-21 13:35:00,5.59,5.6,5.58,5.58,17300.0,5.59,5.6,5.58,5.58,17300.0
2009-05-21 13:40:00,5.58,5.59,5.58,5.59,22500.0,5.58,5.59,5.58,5.59,22500.0
2009-05-21 13:45:00,5.59,5.63,5.59,5.61,38100.0,5.59,5.63,5.59,5.61,38100.0
2009-05-21 13:50:00,5.6,5.61,5.58,5.58,35800.0,5.6,5.61,5.58,5.58,35800.0
2009-05-21 13:55:00,5.59,5.59,5.58,5.59,3200.0,5.59,5.59,5.58,5.59,3200.0
2009-05-21 14:00:00,5.58,5.6,5.57,5.57,13700.0,5.58,5.6,5.57,5.57,13700.0
2009-05-21 14:05:00,5.57,5.57,5.53,5.53,14300.0,5.57,5.57,5.53,5.53,14300.0
2009-05-21 14:10:00,5.53,5.54,5.51,5.51,33800.0,5.53,5.54,5.51,5.51,33800.0
2009-05-21 14:15:00,5.51,5.54,5.5,5.53,21100.0,5.51,5.54,5.5,5.53,21100.0
2009-05-21 14:20:00,5.53,5.54,5.5,5.51,31800.0,5.53,5.54,5.5,5.51,31800.0
2009-05-21 14:25:00,5.51,5.52,5.5,5.51,64800.0,5.51,5.52,5.5,5.51,64800.0
2009-05-21 14:30:00,5.51,5.51,5.5,5.5,8100.0,5.51,5.51,5.5,5.5,8100.0
2009-05-21 14:35:00,5.51,5.51,5.5,5.5,14700.0,5.51,5.51,5.5,5.5,14700.0
2009-05-21 14:40:00,5.51,5.51,5.48,5.49,36000.0,5.51,5.51,5.48,5.49,36000.0
2009-05-21 14:45:00,5.5,5.5,5.49,5.49,11500.0,5.5,5.5,5.49,5.49,11500.0
2009-05-21 14:50:00,5.49,5.5,5.48,5.5,16700.0,5.49,5.5,5.48,5.5,16700.0
2009-05-21 14:55:00,5.5,5.51,5.48,5.51,10700.0,5.5,5.51,5.48,5.51,10700.0
2009-05-21 15:00:00,5.51,5.51,5.49,5.5,32300.0,5.51,5.51,5.49,5.5,32300.0
2009-05-21 15:05:00,5.5,5.5,5.48,5.48,22600.0,5.5,5.5,5.48,5.48,22600.0
2009-05-21 15:10:00,5.49,5.5,5.48,5.5,9800.0,5.49,5.5,5.48,5.5,9800.0
2009-05-21 15:15:00,5.5,5.51,5.49,5.51,34300.0,5.5,5.51,5.49,5.51,34300.0
2009-05-21 15:20:00,5.51,5.51,5.49,5.49,20300.0,5.51,5.51,5.49,5.49,20300.0
2009-05-21 15:25:00,5.5,5.51,5.49,5.5,32400.0,5.5,5.51,5.49,5.5,32400.0
2009-05-21 15:30:00,5.51,5.55,5.5,5.51,102500.0,5.51,5.55,5.5,5.51,102500.0
2009-05-21 15:35:00,5.52,5.52,5.5,5.51,29600.0,5.52,5.52,5.5,5.51,29600.0
2009-05-21 15:40:00,5.5,5.52,5.49,5.51,38200.0,5.5,5.52,5.49,5.51,38200.0
2009-05-21 15:45:00,5.52,5.53,5.51,5.52,36900.0,5.52,5.53,5.51,5.52,36900.0
2009-05-21 15:50:00,5.53,5.56,5.52,5.53,125000.0,5.53,5.56,5.52,5.53,125000.0
2009-05-21 15:55:00,5.53,5.55,5.52,5.55,127100.0,5.53,5.55,5.52,5.55,127100.0
2009-05-22 09:30:00,5.56,5.57,5.56,5.56,17900.0,5.56,5.57,5.56,5.56,17900.0
2009-05-22 09:35:00,5.56,5.58,5.55,5.55,12700.0,5.56,5.58,5.55,5.55,12700.0
2009-05-22 09:40:00,5.56,5.57,5.55,5.56,7600.0,5.56,5.57,5.55,5.56,7600.0
2009-05-22 09:45:00,5.56,5.57,5.55,5.56,23000.0,5.56,5.57,5.55,5.56,23000.0
2009-05-22 09:50:00,5.56,5.56,5.46,5.51,82800.0,5.56,5.56,5.46,5.51,82800.0
2009-05-22 09:55:00,5.51,5.53,5.49,5.51,42300.0,5.51,5.53,5.49,5.51,42300.0
2009-05-22 10:00:00,5.51,5.51,5.49,5.51,11500.0,5.51,5.51,5.49,5.51,11500.0
2009-05-22 10:05:00,5.5,5.55,5.5,5.51,42800.0,5.5,5.55,5.5,5.51,42800.0
2009-05-22 10:10:00,5.51,5.54,5.5,5.53,27300.0,5.51,5.54,5.5,5.53,27300.0
2009-05-22 10:15:00,5.53,5.59,5.53,5.59,16200.0,5.53,5.59,5.53,5.59,16200.0
2009-05-22 10:20:00,5.59,5.59,5.58,5.58,21200.0,5.59,5.59,5.58,5.58,21200.0
2009-05-22 10:25:00,5.58,5.58,5.57,5.57,7200.0,5.58,5.58,5.57,5.57,7200.0
2009-05-22 10:30:00,5.57,5.57,5.53,5.53,18000.0,5.57,5.57,5.53,5.53,18000.0
2009-05-22 10:35:00,5.53,5.54,5.53,5.53,1800.0,5.53,5.54,5.53,5.53,1800.0
2009-05-22 10:40:00,5.54,5.56,5.53,5.55,21000.0,5.54,5.56,5.53,5.55,21000.0
2009-05-22 10:45:00,5.56,5.56,5.55,5.56,5100.0,5.56,5.56,5.55,5.56,5100.0
2009-05-22 10:50:00,5.56,5.57,5.56,5.57,5100.0,5.56,5.57,5.56,5.57,5100.0
2009-05-22 10:55:00,5.57,5.57,5.56,5.57,8200.0,5.57,5.57,5.56,5.57,8200.0
2009-05-22 11:00:00,5.56,5.57,5.55,5.57,13100.0,5.56,5.57,5.55,5.57,13100.0
2009-05-22 11:05:00,5.56,5.58,5.56,5.58,2600.0,5.56,5.58,5.56,5.58,2600.0
2009-05-22 11:10:00,5.58,5.58,5.57,5.58,4500.0,5.58,5.58,5.57,5.58,4500.0
2009-05-22 11:15:00,5.57,5.63,5.57,5.63,56500.0,5.57,5.63,5.57,5.63,56500.0
2009-05-22 11:20:00,5.63,5.64,5.63,5.64,9000.0,5.63,5.64,5.63,5.64,9000.0
2009-05-22 11:25:00,5.64,5.65,5.63,5.63,5300.0,5.64,5.65,5.63,5.63,5300.0
2009-05-22 11:30:00,5.64,5.65,5.63,5.64,57200.0,5.64,5.65,5.63,5.64,57200.0
2009-05-22 11:35:00,5.65,5.65,5.63,5.64,18400.0,5.65,5.65,5.63,5.64,18400.0
2009-05-22 11:40:00,5.64,5.67,5.63,5.66,48800.0,5.64,5.67,5.63,5.66,48800.0
2009-05-22 11:45:00,5.66,5.67,5.64,5.66,19600.0,5.66,5.67,5.64,5.66,19600.0
2009-05-22 11:50:00,5.66,5.68,5.65,5.65,51900.0,5.66,5.68,5.65,5.65,51900.0
2009-05-22 11:55:00,5.64,5.65,5.63,5.65,16000.0,5.64,5.65,5.63,5.65,16000.0
2009-05-22 12:00:00,5.65,5.67,5.64,5.67,23700.0,5.65,5.67,5.64,5.67,23700.0
2009-05-22 12:05:00,5.67,5.68,5.66,5.67,4900.0,5.67,5.68,5.66,5.67,4900.0
2009-05-22 12:10:00,5.68,5.7,5.67,5.7,22200.0,5.68,5.7,5.67,5.7,22200.0
2009-05-22 12:15:00,5.69,5.71,5.69,5.69,24900.0,5.69,5.71,5.69,5.69,24900.0
2009-05-22 12:20:00,5.7,5.7,5.67,5.67,6100.0,5.7,5.7,5.67,5.67,6100.0
2009-05-22 12:25:00,5.68,5.69,5.64,5.66,50400.0,5.68,5.69,5.64,5.66,50400.0
2009-05-22 12:30:00,5.67,5.67,5.66,5.67,14300.0,5.67,5.67,5.66,5.67,14300.0
2009-05-22 12:35:00,5.68,5.68,5.67,5.68,7000.0,5.68,5.68,5.67,5.68,7000.0
2009-05-22 12:40:00,5.67,5.68,5.67,5.68,8100.0,5.67,5.68,5.67,5.68,8100.0
2009-05-22 12:45:00,5.68,5.68,5.67,5.67,8400.0,5.68,5.68,5.67,5.67,8400.0
2009-05-22 12:50:00,5.68,5.68,5.67,5.68,3400.0,5.68,5.68,5.67,5.68,3400.0
2009-05-22 12:55:00,5.68,5.7,5.67,5.69,38300.0,5.68,5.7,5.67,5.69,38300.0
2009-05-22 13:00:00,5.7,5.7,5.69,5.7,11600.0,5.7,5.7,5.69,5.7,11600.0
2009-05-22 13:05:00,5.7,5.7,5.68,5.68,11200.0,5.7,5.7,5.68,5.68,11200.0
2009-05-22 13:10:00,5.68,5.69,5.67,5.67,4900.0,5.68,5.69,5.67,5.67,4900.0
2009-05-22 13:15:00,5.67,5.68,5.67,5.67,1200.0,5.67,5.68,5.67,5.67,1200.0
2009-05-22 13:20:00,5.67,5.68,5.67,5.68,800.0,5.67,5.68,5.67,5.68,800.0
2009-05-22 13:25:00,5.67,5.69,5.67,5.68,27900.0,5.67,5.69,5.67,5.68,27900.0
2009-05-22 13:30:00,5.67,5.68,5.63,5.63,33800.0,5.67,5.68,5.63,5.63,33800.0
2009-05-22 13:35:00,5.63,5.64,5.63,5.63,2600.0,5.63,5.64,5.63,5.63,2600.0
2009-05-22 13:40:00,5.64,5.64,5.63,5.64,1400.0,5.64,5.64,5.63,5.64,1400.0
2009-05-22 13:45:00,5.64,5.65,5.64,5.65,15500.0,5.64,5.65,5.64,5.65,15500.0
2009-05-22 13:50:00,5.64,5.66,5.64,5.66,14400.0,5.64,5.66,5.64,5.66,14400.0
2009-05-22 13:55:00,5.65,5.66,5.65,5.65,1200.0,5.65,5.66,5.65,5.65,1200.0
2009-05-22 14:00:00,5.65,5.66,5.65,5.66,14900.0,5.65,5.66,5.65,5.66,14900.0
2009-05-22 14:05:00,5.66,5.67,5.65,5.67,21000.0,5.66,5.67,5.65,5.67,21000.0
2009-05-22 14:10:00,5.67,5.67,5.66,5.66,13000.0,5.67,5.67,5.66,5.66,13000.0
2009-05-22 14:15:00,5.66,5.67,5.66,5.66,3100.0,5.66,5.67,5.66,5.66,3100.0
2009-05-22 14:20:00,5.66,5.67,5.66,5.67,6500.0,5.66,5.67,5.66,5.67,6500.0
2009-05-22 14:25:00,5.66,5.67,5.66,5.67,2900.0,5.66,5.67,5.66,5.67,2900.0
2009-05-22 14:30:00,5.67,5.67,5.65,5.65,30500.0,5.67,5.67,5.65,5.65,30500.0
2009-05-22 14:35:00,5.65,5.66,5.64,5.66,81000.0,5.65,5.66,5.64,5.66,81000.0
2009-05-22 14:40:00,5.65,5.66,5.65,5.65,14900.0,5.65,5.66,5.65,5.65,14900.0
2009-05-22 14:45:00,5.65,5.66,5.62,5.62,18000.0,5.65,5.66,5.62,5.62,18000.0
2009-05-22 14:50:00,5.63,5.63,5.62,5.62,8800.0,5.63,5.63,5.62,5.62,8800.0
2009-05-22 14:55:00,5.62,5.65,5.62,5.65,19300.0,5.62,5.65,5.62,5.65,19300.0
2009-05-22 15:00:00,5.65,5.65,5.64,5.64,1700.0,5.65,5.65,5.64,5.64,1700.0
2009-05-22 15:05:00,5.65,5.65,5.64,5.64,9400.0,5.65,5.65,5.64,5.64,9400.0
2009-05-22 15:10:00,5.64,5.65,5.64,5.64,2800.0,5.64,5.65,5.64,5.64,2800.0
2009-05-22 15:15:00,5.64,5.66,5.61,5.66,91600.0,5.64,5.66,5.61,5.66,91600.0
2009-05-22 15:20:00,5.66,5.67,5.63,5.66,55300.0,5.66,5.67,5.63,5.66,55300.0
2009-05-22 15:25:00,5.66,5.67,5.64,5.66,82000.0,5.66,5.67,5.64,5.66,82000.0
2009-05-22 15:30:00,5.66,5.67,5.66,5.66,35100.0,5.66,5.67,5.66,5.66,35100.0
2009-05-22 15:35:00,5.66,5.68,5.66,5.66,18600.0,5.66,5.68,5.66,5.66,18600.0
2009-05-22 15:40:00,5.66,5.67,5.66,5.66,36600.0,5.66,5.67,5.66,5.66,36600.0
2009-05-22 15:45:00,5.65,5.66,5.62,5.64,44200.0,5.65,5.66,5.62,5.64,44200.0
2009-05-22 15:50:00,5.63,5.64,5.62,5.62,49800.0,5.63,5.64,5.62,5.62,49800.0
2009-05-22 15:55:00,5.62,5.63,5.61,5.62,124500.0,5.62,5.63,5.61,5.62,124500.0
2009-05-26 09:30:00,5.56,5.57,5.46,5.51,56300.0,5.56,5.57,5.46,5.51,56300.0
2009-05-26 09:35:00,5.51,5.61,5.51,5.53,17800.0,5.51,5.61,5.51,5.53,17800.0
2009-05-26 09:40:00,5.54,5.64,5.54,5.61,25000.0,5.54,5.64,5.54,5.61,25000.0
2009-05-26 09:45:00,5.62,5.63,5.61,5.63,16900.0,5.62,5.63,5.61,5.63,16900.0
2009-05-26 09:50:00,5.62,5.65,5.57,5.59,59300.0,5.62,5.65,5.57,5.59,59300.0
2009-05-26 09:55:00,5.59,5.63,5.58,5.59,13300.0,5.59,5.63,5.58,5.59,13300.0
2009-05-26 10:00:00,5.59,5.67,5.59,5.67,33300.0,5.59,5.67,5.59,5.67,33300.0
2009-05-26 10:05:00,5.65,5.69,5.65,5.66,17100.0,5.65,5.69,5.65,5.66,17100.0
2009-05-26 10:10:00,5.67,5.69,5.66,5.69,25800.0,5.67,5.69,5.66,5.69,25800.0
2009-05-26 10:15:00,5.69,5.76,5.69,5.76,105500.0,5.69,5.76,5.69,5.76,105500.0
2009-05-26 10:20:00,5.76,5.77,5.74,5.76,61900.0,5.76,5.77,5.74,5.76,61900.0
2009-05-26 10:25:00,5.75,5.75,5.74,5.74,47600.0,5.75,5.75,5.74,5.74,47600.0
2009-05-26 10:30:00,5.74,5.79,5.74,5.77,22200.0,5.74,5.79,5.74,5.77,22200.0
2009-05-26 10:35:00,5.78,5.82,5.73,5.73,36000.0,5.78,5.82,5.73,5.73,36000.0
2009-05-26 10:40:00,5.73,5.74,5.72,5.73,6500.0,5.73,5.74,5.72,5.73,6500.0
2009-05-26 10:45:00,5.72,5.73,5.69,5.71,36700.0,5.72,5.73,5.69,5.71,36700.0
2009-05-26 10:50:00,5.71,5.75,5.71,5.75,10900.0,5.71,5.75,5.71,5.75,10900.0
2009-05-26 10:55:00,5.76,5.78,5.75,5.78,44700.0,5.76,5.78,5.75,5.78,44700.0
2009-05-26 11:00:00,5.78,5.8,5.77,5.78,31000.0,5.78,5.8,5.77,5.78,31000.0
2009-05-26 11:05:00,5.78,5.79,5.75,5.75,47700.0,5.78,5.79,5.75,5.75,47700.0
2009-05-26 11:10:00,5.75,5.76,5.75,5.76,20600.0,5.75,5.76,5.75,5.76,20600.0
2009-05-26 11:15:00,5.76,5.76,5.75,5.75,16300.0,5.76,5.76,5.75,5.75,16300.0
2009-05-26 11:20:00,5.75,5.76,5.75,5.75,31400.0,5.75,5.76,5.75,5.75,31400.0
2009-05-26 11:25:00,5.75,5.75,5.74,5.74,14000.0,5.75,5.75,5.74,5.74,14000.0
2009-05-26 11:30:00,5.73,5.74,5.72,5.72,16900.0,5.73,5.74,5.72,5.72,16900.0
2009-05-26 11:35:00,5.72,5.73,5.72,5.72,3200.0,5.72,5.73,5.72,5.72,3200.0
2009-05-26 11:40:00,5.72,5.73,5.72,5.73,4200.0,5.72,5.73,5.72,5.73,4200.0
2009-05-26 11:45:00,5.73,5.73,5.72,5.73,5600.0,5.73,5.73,5.72,5.73,5600.0
2009-05-26 11:50:00,5.73,5.74,5.72,5.73,17900.0,5.73,5.74,5.72,5.73,17900.0
2009-05-26 11:55:00,5.74,5.76,5.74,5.75,49300.0,5.74,5.76,5.74,5.75,49300.0
2009-05-26 12:00:00,5.75,5.78,5.75,5.77,27000.0,5.75,5.78,5.75,5.77,27000.0
2009-05-26 12:05:00,5.77,5.78,5.76,5.77,11600.0,5.77,5.78,5.76,5.77,11600.0
2009-05-26 12:10:00,5.76,5.77,5.75,5.75,24600.0,5.76,5.77,5.75,5.75,24600.0
2009-05-26 12:15:00,5.75,5.78,5.74,5.77,19400.0,5.75,5.78,5.74,5.77,19400.0
2009-05-26 12:20:00,5.78,5.79,5.77,5.78,23000.0,5.78,5.79,5.77,5.78,23000.0
2009-05-26 12:25:00,5.78,5.8,5.77,5.79,15800.0,5.78,5.8,5.77,5.79,15800.0
2009-05-26 12:30:00,5.79,5.79,5.77,5.77,9300.0,5.79,5.79,5.77,5.77,9300.0
2009-05-26 12:35:00,5.77,5.77,5.75,5.76,17100.0,5.77,5.77,5.75,5.76,17100.0
2009-05-26 12:40:00,5.75,5.77,5.73,5.74,51200.0,5.75,5.77,5.73,5.74,51200.0
2009-05-26 12:45:00,5.74,5.79,5.74,5.78,137700.0,5.74,5.79,5.74,5.78,137700.0
2009-05-26 12:50:00,5.78,5.79,5.77,5.79,11200.0,5.78,5.79,5.77,5.79,11200.0
2009-05-26 12:55:00,5.79,5.79,5.74,5.75,77400.0,5.79,5.79,5.74,5.75,77400.0
2009-05-26 13:00:00,5.75,5.76,5.74,5.74,7400.0,5.75,5.76,5.74,5.74,7400.0
2009-05-26 13:05:00,5.75,5.76,5.74,5.75,20900.0,5.75,5.76,5.74,5.75,20900.0
2009-05-26 13:10:00,5.76,5.76,5.75,5.75,20600.0,5.76,5.76,5.75,5.75,20600.0
2009-05-26 13:15:00,5.75,5.76,5.75,5.76,3400.0,5.75,5.76,5.75,5.76,3400.0
2009-05-26 13:20:00,5.75,5.76,5.75,5.75,41000.0,5.75,5.76,5.75,5.75,41000.0
2009-05-26 13:25:00,5.75,5.76,5.75,5.76,800.0,5.75,5.76,5.75,5.76,800.0
2009-05-26 13:30:00,5.75,5.76,5.74,5.76,24900.0,5.75,5.76,5.74,5.76,24900.0
2009-05-26 13:35:00,5.76,5.76,5.75,5.76,1000.0,5.76,5.76,5.75,5.76,1000.0
2009-05-26 13:40:00,5.75,5.76,5.75,5.76,4500.0,5.75,5.76,5.75,5.76,4500.0
2009-05-26 13:45:00,5.76,5.76,5.75,5.75,4100.0,5.76,5.76,5.75,5.75,4100.0
2009-05-26 13:50:00,5.75,5.76,5.73,5.76,38900.0,5.75,5.76,5.73,5.76,38900.0
2009-05-26 13:55:00,5.75,5.79,5.75,5.78,34800.0,5.75,5.79,5.75,5.78,34800.0
2009-05-26 14:00:00,5.78,5.8,5.77,5.78,81700.0,5.78,5.8,5.77,5.78,81700.0
2009-05-26 14:05:00,5.78,5.79,5.78,5.78,9400.0,5.78,5.79,5.78,5.78,9400.0
2009-05-26 14:10:00,5.79,5.79,5.77,5.77,8600.0,5.79,5.79,5.77,5.77,8600.0
2009-05-26 14:15:00,5.78,5.79,5.77,5.78,34000.0,5.78,5.79,5.77,5.78,34000.0
2009-05-26 14:20:00,5.78,5.78,5.75,5.76,89100.0,5.78,5.78,5.75,5.76,89100.0
2009-05-26 14:25:00,5.76,5.77,5.75,5.75,45400.0,5.76,5.77,5.75,5.75,45400.0
2009-05-26 14:30:00,5.75,5.76,5.75,5.75,5100.0,5.75,5.76,5.75,5.75,5100.0
2009-05-26 14:35:00,5.75,5.76,5.75,5.75,17100.0,5.75,5.76,5.75,5.75,17100.0
2009-05-26 14:40:00,5.75,5.76,5.74,5.75,12400.0,5.75,5.76,5.74,5.75,12400.0
2009-05-26 14:45:00,5.75,5.77,5.75,5.76,34800.0,5.75,5.77,5.75,5.76,34800.0
2009-05-26 14:50:00,5.76,5.76,5.74,5.74,19700.0,5.76,5.76,5.74,5.74,19700.0
2009-05-26 14:55:00,5.74,5.74,5.72,5.72,19300.0,5.74,5.74,5.72,5.72,19300.0
2009-05-26 15:00:00,5.72,5.74,5.72,5.72,23900.0,5.72,5.74,5.72,5.72,23900.0
2009-05-26 15:05:00,5.74,5.78,5.72,5.78,61900.0,5.74,5.78,5.72,5.78,61900.0
2009-05-26 15:10:00,5.78,5.8,5.76,5.8,100400.0,5.78,5.8,5.76,5.8,100400.0
2009-05-26 15:15:00,5.8,5.81,5.72,5.74,88300.0,5.8,5.81,5.72,5.74,88300.0
2009-05-26 15:20:00,5.75,5.76,5.73,5.75,13600.0,5.75,5.76,5.73,5.75,13600.0
2009-05-26 15:25:00,5.75,5.76,5.75,5.75,13500.0,5.75,5.76,5.75,5.75,13500.0
2009-05-26 15:30:00,5.74,5.76,5.74,5.76,21100.0,5.74,5.76,5.74,5.76,21100.0
2009-05-26 15:35:00,5.75,5.76,5.74,5.75,15200.0,5.75,5.76,5.74,5.75,15200.0
2009-05-26 15:40:00,5.74,5.76,5.74,5.76,58100.0,5.74,5.76,5.74,5.76,58100.0
2009-05-26 15:45:00,5.75,5.76,5.74,5.75,38700.0,5.75,5.76,5.74,5.75,38700.0
2009-05-26 15:50:00,5.75,5.78,5.74,5.77,72300.0,5.75,5.78,5.74,5.77,72300.0
2009-05-26 15:55:00,5.77,5.78,5.76,5.77,47600.0,5.77,5.78,5.76,5.77,47600.0
2009-05-27 09:30:00,5.72,5.8,5.71,5.78,36200.0,5.72,5.8,5.71,5.78,36200.0
2009-05-27 09:35:00,5.79,5.79,5.75,5.75,15300.0,5.79,5.79,5.75,5.75,15300.0
2009-05-27 09:40:00,5.76,5.76,5.75,5.76,8200.0,5.76,5.76,5.75,5.76,8200.0
2009-05-27 09:45:00,5.75,5.76,5.74,5.76,10300.0,5.75,5.76,5.74,5.76,10300.0
2009-05-27 09:50:00,5.76,5.8,5.76,5.79,14800.0,5.76,5.8,5.76,5.79,14800.0
2009-05-27 09:55:00,5.79,5.81,5.78,5.81,21700.0,5.79,5.81,5.78,5.81,21700.0
2009-05-27 10:00:00,5.81,5.85,5.8,5.8,63800.0,5.81,5.85,5.8,5.8,63800.0
2009-05-27 10:05:00,5.8,5.81,5.8,5.8,19900.0,5.8,5.81,5.8,5.8,19900.0
2009-05-27 10:10:00,5.8,5.84,5.8,5.82,28000.0,5.8,5.84,5.8,5.82,28000.0
2009-05-27 10:15:00,5.81,5.81,5.8,5.8,21000.0,5.81,5.81,5.8,5.8,21000.0
2009-05-27 10:20:00,5.81,5.85,5.81,5.84,23900.0,5.81,5.85,5.81,5.84,23900.0
2009-05-27 10:25:00,5.83,5.84,5.83,5.83,2200.0,5.83,5.84,5.83,5.83,2200.0
2009-05-27 10:30:00,5.83,5.84,5.83,5.84,64600.0,5.83,5.84,5.83,5.84,64600.0
2009-05-27 10:35:00,5.83,5.86,5.83,5.86,30600.0,5.83,5.86,5.83,5.86,30600.0
2009-05-27 10:40:00,5.86,5.89,5.86,5.86,56800.0,5.86,5.89,5.86,5.86,56800.0
2009-05-27 10:45:00,5.86,5.88,5.86,5.88,26100.0,5.86,5.88,5.86,5.88,26100.0
2009-05-27 10:50:00,5.89,5.9,5.87,5.87,76100.0,5.89,5.9,5.87,5.87,76100.0
2009-05-27 10:55:00,5.86,5.89,5.86,5.89,9300.0,5.86,5.89,5.86,5.89,9300.0
2009-05-27 11:00:00,5.88,5.89,5.87,5.87,32100.0,5.88,5.89,5.87,5.87,32100.0
2009-05-27 11:05:00,5.88,5.88,5.85,5.86,45900.0,5.88,5.88,5.85,5.86,45900.0
2009-05-27 11:10:00,5.86,5.89,5.85,5.88,52400.0,5.86,5.89,5.85,5.88,52400.0
2009-05-27 11:15:00,5.88,5.89,5.87,5.87,20700.0,5.88,5.89,5.87,5.87,20700.0
2009-05-27 11:20:00,5.88,5.89,5.87,5.87,32100.0,5.88,5.89,5.87,5.87,32100.0
2009-05-27 11:25:00,5.87,5.88,5.87,5.88,22200.0,5.87,5.88,5.87,5.88,22200.0
2009-05-27 11:30:00,5.87,5.88,5.86,5.87,42300.0,5.87,5.88,5.86,5.87,42300.0
2009-05-27 11:35:00,5.87,5.88,5.87,5.87,18400.0,5.87,5.88,5.87,5.87,18400.0
2009-05-27 11:40:00,5.88,5.88,5.87,5.87,13100.0,5.88,5.88,5.87,5.87,13100.0
2009-05-27 11:45:00,5.87,5.88,5.85,5.86,50300.0,5.87,5.88,5.85,5.86,50300.0
2009-05-27 11:50:00,5.86,5.9,5.85,5.89,48700.0,5.86,5.9,5.85,5.89,48700.0
2009-05-27 11:55:00,5.9,5.93,5.9,5.93,39300.0,5.9,5.93,5.9,5.93,39300.0
2009-05-27 12:00:00,5.93,5.94,5.92,5.92,32900.0,5.93,5.94,5.92,5.92,32900.0
2009-05-27 12:05:00,5.92,5.93,5.9,5.9,18500.0,5.92,5.93,5.9,5.9,18500.0
2009-05-27 12:10:00,5.9,5.92,5.89,5.92,14900.0,5.9,5.92,5.89,5.92,14900.0
2009-05-27 12:15:00,5.92,5.93,5.92,5.93,9400.0,5.92,5.93,5.92,5.93,9400.0
2009-05-27 12:20:00,5.92,5.93,5.91,5.91,21800.0,5.92,5.93,5.91,5.91,21800.0
2009-05-27 12:25:00,5.91,5.94,5.91,5.93,46500.0,5.91,5.94,5.91,5.93,46500.0
2009-05-27 12:30:00,5.93,5.94,5.93,5.94,15800.0,5.93,5.94,5.93,5.94,15800.0
2009-05-27 12:35:00,5.93,5.93,5.9,5.9,50500.0,5.93,5.93,5.9,5.9,50500.0
2009-05-27 12:40:00,5.9,5.9,5.89,5.89,31500.0,5.9,5.9,5.89,5.89,31500.0
2009-05-27 12:45:00,5.9,5.9,5.89,5.9,6900.0,5.9,5.9,5.89,5.9,6900.0
2009-05-27 12:50:00,5.89,5.91,5.89,5.91,26200.0,5.89,5.91,5.89,5.91,26200.0
2009-05-27 12:55:00,5.9,5.91,5.9,5.9,4500.0,5.9,5.91,5.9,5.9,4500.0
2009-05-27 13:00:00,5.91,5.91,5.9,5.91,13400.0,5.91,5.91,5.9,5.91,13400.0
2009-05-27 13:05:00,5.91,5.91,5.9,5.9,11700.0,5.91,5.91,5.9,5.9,11700.0
2009-05-27 13:10:00,5.91,5.94,5.9,5.94,38100.0,5.91,5.94,5.9,5.94,38100.0
2009-05-27 13:15:00,5.94,5.95,5.93,5.95,30200.0,5.94,5.95,5.93,5.95,30200.0
2009-05-27 13:20:00,5.95,5.97,5.94,5.96,51900.0,5.95,5.97,5.94,5.96,51900.0
2009-05-27 13:25:00,5.97,5.99,5.96,5.97,95900.0,5.97,5.99,5.96,5.97,95900.0
2009-05-27 13:30:00,5.97,5.99,5.96,5.97,114500.0,5.97,5.99,5.96,5.97,114500.0
2009-05-27 13:35:00,5.97,5.97,5.92,5.92,36900.0,5.97,5.97,5.92,5.92,36900.0
2009-05-27 13:40:00,5.93,5.95,5.92,5.94,32800.0,5.93,5.95,5.92,5.94,32800.0
2009-05-27 13:45:00,5.94,5.95,5.9,5.9,79500.0,5.94,5.95,5.9,5.9,79500.0
2009-05-27 13:50:00,5.9,5.9,5.87,5.87,56500.0,5.9,5.9,5.87,5.87,56500.0
2009-05-27 13:55:00,5.88,5.88,5.87,5.87,6400.0,5.88,5.88,5.87,5.87,6400.0
2009-05-27 14:00:00,5.87,5.88,5.83,5.83,32400.0,5.87,5.88,5.83,5.83,32400.0
2009-05-27 14:05:00,5.83,5.83,5.79,5.79,59800.0,5.83,5.83,5.79,5.79,59800.0
2009-05-27 14:10:00,5.8,5.84,5.79,5.83,26000.0,5.8,5.84,5.79,5.83,26000.0
2009-05-27 14:15:00,5.83,5.85,5.83,5.85,19200.0,5.83,5.85,5.83,5.85,19200.0
2009-05-27 14:20:00,5.84,5.85,5.8,5.81,19400.0,5.84,5.85,5.8,5.81,19400.0
2009-05-27 14:25:00,5.8,5.82,5.8,5.81,14800.0,5.8,5.82,5.8,5.81,14800.0
2009-05-27 14:30:00,5.82,5.83,5.81,5.81,27600.0,5.82,5.83,5.81,5.81,27600.0
2009-05-27 14:35:00,5.8,5.82,5.8,5.81,12000.0,5.8,5.82,5.8,5.81,12000.0
2009-05-27 14:40:00,5.82,5.84,5.82,5.84,9800.0,5.82,5.84,5.82,5.84,9800.0
2009-05-27 14:45:00,5.84,5.84,5.83,5.84,9600.0,5.84,5.84,5.83,5.84,9600.0
2009-05-27 14:50:00,5.84,5.87,5.84,5.87,31200.0,5.84,5.87,5.84,5.87,31200.0
2009-05-27 14:55:00,5.87,5.88,5.86,5.86,14900.0,5.87,5.88,5.86,5.86,14900.0
2009-05-27 15:00:00,5.86,5.88,5.86,5.88,25900.0,5.86,5.88,5.86,5.88,25900.0
2009-05-27 15:05:00,5.88,5.9,5.88,5.88,16400.0,5.88,5.9,5.88,5.88,16400.0
2009-05-27 15:10:00,5.88,5.89,5.83,5.83,42700.0,5.88,5.89,5.83,5.83,42700.0
2009-05-27 15:15:00,5.83,5.84,5.82,5.82,16300.0,5.83,5.84,5.82,5.82,16300.0
2009-05-27 15:20:00,5.82,5.82,5.8,5.8,26500.0,5.82,5.82,5.8,5.8,26500.0
2009-05-27 15:25:00,5.8,5.81,5.79,5.8,36400.0,5.8,5.81,5.79,5.8,36400.0
2009-05-27 15:30:00,5.81,5.81,5.8,5.81,12400.0,5.81,5.81,5.8,5.81,12400.0
2009-05-27 15:35:00,5.81,5.81,5.77,5.79,63100.0,5.81,5.81,5.77,5.79,63100.0
2009-05-27 15:40:00,5.79,5.81,5.78,5.8,68900.0,5.79,5.81,5.78,5.8,68900.0
2009-05-27 15:45:00,5.8,5.81,5.79,5.81,21900.0,5.8,5.81,5.79,5.81,21900.0
2009-05-27 15:50:00,5.8,5.81,5.77,5.78,76700.0,5.8,5.81,5.77,5.78,76700.0
2009-05-27 15:55:00,5.78,5.8,5.78,5.78,82600.0,5.78,5.8,5.78,5.78,82600.0
2009-05-28 09:30:00,5.83,5.9,5.78,5.89,38100.0,5.83,5.9,5.78,5.89,38100.0
2009-05-28 09:35:00,5.89,5.9,5.86,5.89,43300.0,5.89,5.9,5.86,5.89,43300.0
2009-05-28 09:40:00,5.9,5.95,5.89,5.92,35000.0,5.9,5.95,5.89,5.92,35000.0
2009-05-28 09:45:00,5.92,5.95,5.92,5.92,30600.0,5.92,5.95,5.92,5.92,30600.0
2009-05-28 09:50:00,5.92,5.93,5.91,5.93,37900.0,5.92,5.93,5.91,5.93,37900.0
2009-05-28 09:55:00,5.93,5.94,5.87,5.93,66200.0,5.93,5.94,5.87,5.93,66200.0
2009-05-28 10:00:00,5.92,5.93,5.86,5.89,55200.0,5.92,5.93,5.86,5.89,55200.0
2009-05-28 10:05:00,5.89,5.89,5.82,5.86,73400.0,5.89,5.89,5.82,5.86,73400.0
2009-05-28 10:10:00,5.86,5.86,5.79,5.83,72000.0,5.86,5.86,5.79,5.83,72000.0
2009-05-28 10:15:00,5.83,5.85,5.83,5.85,10500.0,5.83,5.85,5.83,5.85,10500.0
2009-05-28 10:20:00,5.84,5.84,5.78,5.78,60200.0,5.84,5.84,5.78,5.78,60200.0
2009-05-28 10:25:00,5.78,5.79,5.76,5.78,25500.0,5.78,5.79,5.76,5.78,25500.0
2009-05-28 10:30:00,5.78,5.78,5.77,5.78,15700.0,5.78,5.78,5.77,5.78,15700.0
2009-05-28 10:35:00,5.78,5.81,5.75,5.75,111600.0,5.78,5.81,5.75,5.75,111600.0
2009-05-28 10:40:00,5.75,5.83,5.75,5.82,78200.0,5.75,5.83,5.75,5.82,78200.0
2009-05-28 10:45:00,5.82,5.83,5.78,5.79,28100.0,5.82,5.83,5.78,5.79,28100.0
2009-05-28 10:50:00,5.79,5.79,5.77,5.77,34000.0,5.79,5.79,5.77,5.77,34000.0
2009-05-28 10:55:00,5.78,5.82,5.77,5.82,158400.0,5.78,5.82,5.77,5.82,158400.0
2009-05-28 11:00:00,5.82,5.86,5.81,5.86,12600.0,5.82,5.86,5.81,5.86,12600.0
2009-05-28 11:05:00,5.87,5.89,5.87,5.88,11700.0,5.87,5.89,5.87,5.88,11700.0
2009-05-28 11:10:00,5.89,5.89,5.85,5.86,13400.0,5.89,5.89,5.85,5.86,13400.0
2009-05-28 11:15:00,5.86,5.88,5.85,5.87,78700.0,5.86,5.88,5.85,5.87,78700.0
2009-05-28 11:20:00,5.87,5.87,5.86,5.87,6400.0,5.87,5.87,5.86,5.87,6400.0
2009-05-28 11:25:00,5.87,5.88,5.86,5.88,13800.0,5.87,5.88,5.86,5.88,13800.0
2009-05-28 11:30:00,5.88,5.91,5.87,5.9,21000.0,5.88,5.91,5.87,5.9,21000.0
2009-05-28 11:35:00,5.91,5.91,5.9,5.91,5600.0,5.91,5.91,5.9,5.91,5600.0
2009-05-28 11:40:00,5.91,5.91,5.88,5.9,19200.0,5.91,5.91,5.88,5.9,19200.0
2009-05-28 11:45:00,5.9,5.93,5.89,5.93,26300.0,5.9,5.93,5.89,5.93,26300.0
2009-05-28 11:50:00,5.93,5.93,5.92,5.93,9800.0,5.93,5.93,5.92,5.93,9800.0
2009-05-28 11:55:00,5.93,5.94,5.92,5.94,12900.0,5.93,5.94,5.92,5.94,12900.0
2009-05-28 12:00:00,5.94,5.96,5.94,5.96,77300.0,5.94,5.96,5.94,5.96,77300.0
2009-05-28 12:05:00,5.96,5.97,5.95,5.96,75400.0,5.96,5.97,5.95,5.96,75400.0
2009-05-28 12:10:00,5.97,5.97,5.95,5.97,69600.0,5.97,5.97,5.95,5.97,69600.0
2009-05-28 12:15:00,5.97,5.97,5.95,5.96,84000.0,5.97,5.97,5.95,5.96,84000.0
2009-05-28 12:20:00,5.96,5.97,5.95,5.97,91900.0,5.96,5.97,5.95,5.97,91900.0
2009-05-28 12:25:00,5.97,5.98,5.97,5.97,38100.0,5.97,5.98,5.97,5.97,38100.0
2009-05-28 12:30:00,5.98,5.98,5.97,5.98,23900.0,5.98,5.98,5.97,5.98,23900.0
2009-05-28 12:35:00,5.98,5.98,5.96,5.97,41200.0,5.98,5.98,5.96,5.97,41200.0
2009-05-28 12:40:00,5.96,5.97,5.96,5.97,13000.0,5.96,5.97,5.96,5.97,13000.0
2009-05-28 12:45:00,5.97,5.97,5.96,5.97,11100.0,5.97,5.97,5.96,5.97,11100.0
2009-05-28 12:50:00,5.97,5.97,5.96,5.97,13200.0,5.97,5.97,5.96,5.97,13200.0
2009-05-28 12:55:00,5.96,5.97,5.96,5.97,19000.0,5.96,5.97,5.96,5.97,19000.0
2009-05-28 13:00:00,5.97,5.99,5.96,5.98,45800.0,5.97,5.99,5.96,5.98,45800.0
2009-05-28 13:05:00,5.99,6.0,5.98,5.99,143100.0,5.99,6.0,5.98,5.99,143100.0
2009-05-28 13:10:00,5.99,6.0,5.98,6.0,54700.0,5.99,6.0,5.98,6.0,54700.0
2009-05-28 13:15:00,6.0,6.0,5.99,6.0,53400.0,6.0,6.0,5.99,6.0,53400.0
2009-05-28 13:20:00,6.0,6.0,5.99,6.0,11500.0,6.0,6.0,5.99,6.0,11500.0
2009-05-28 13:25:00,6.0,6.0,5.97,5.97,31800.0,6.0,6.0,5.97,5.97,31800.0
2009-05-28 13:30:00,5.97,5.97,5.94,5.95,33700.0,5.97,5.97,5.94,5.95,33700.0
2009-05-28 13:35:00,5.95,5.98,5.95,5.98,13800.0,5.95,5.98,5.95,5.98,13800.0
2009-05-28 13:40:00,5.98,5.98,5.96,5.97,27100.0,5.98,5.98,5.96,5.97,27100.0
2009-05-28 13:45:00,5.97,5.97,5.96,5.97,8200.0,5.97,5.97,5.96,5.97,8200.0
2009-05-28 13:50:00,5.97,5.99,5.96,5.99,29100.0,5.97,5.99,5.96,5.99,29100.0
2009-05-28 13:55:00,5.99,5.99,5.96,5.99,67400.0,5.99,5.99,5.96,5.99,67400.0
2009-05-28 14:00:00,5.98,5.99,5.98,5.98,10100.0,5.98,5.99,5.98,5.98,10100.0
2009-05-28 14:05:00,5.99,5.99,5.98,5.98,11700.0,5.99,5.99,5.98,5.98,11700.0
2009-05-28 14:10:00,5.99,5.99,5.98,5.99,13900.0,5.99,5.99,5.98,5.99,13900.0
2009-05-28 14:15:00,5.99,6.0,5.98,6.0,42200.0,5.99,6.0,5.98,6.0,42200.0
2009-05-28 14:20:00,5.99,6.0,5.98,6.0,65800.0,5.99,6.0,5.98,6.0,65800.0
2009-05-28 14:25:00,6.0,6.0,5.98,5.98,19500.0,6.0,6.0,5.98,5.98,19500.0
2009-05-28 14:30:00,5.98,5.99,5.98,5.99,20600.0,5.98,5.99,5.98,5.99,20600.0
2009-05-28 14:35:00,5.99,5.99,5.98,5.99,18700.0,5.99,5.99,5.98,5.99,18700.0
2009-05-28 14:40:00,5.99,5.99,5.97,5.97,14900.0,5.99,5.99,5.97,5.97,14900.0
2009-05-28 14:45:00,5.97,5.99,5.97,5.99,36300.0,5.97,5.99,5.97,5.99,36300.0
2009-05-28 14:50:00,5.99,6.0,5.98,5.98,77900.0,5.99,6.0,5.98,5.98,77900.0
2009-05-28 14:55:00,5.98,6.0,5.96,6.0,67900.0,5.98,6.0,5.96,6.0,67900.0
2009-05-28 15:00:00,6.0,6.0,5.98,6.0,20000.0,6.0,6.0,5.98,6.0,20000.0
2009-05-28 15:05:00,6.0,6.0,5.99,6.0,17300.0,6.0,6.0,5.99,6.0,17300.0
2009-05-28 15:10:00,6.0,6.0,5.94,5.99,186300.0,6.0,6.0,5.94,5.99,186300.0
2009-05-28 15:15:00,5.99,5.99,5.98,5.99,11000.0,5.99,5.99,5.98,5.99,11000.0
2009-05-28 15:20:00,5.98,5.99,5.98,5.99,17900.0,5.98,5.99,5.98,5.99,17900.0
2009-05-28 15:25:00,5.99,5.99,5.98,5.99,40900.0,5.99,5.99,5.98,5.99,40900.0
2009-05-28 15:30:00,5.99,6.0,5.98,5.99,201500.0,5.99,6.0,5.98,5.99,201500.0
2009-05-28 15:35:00,5.98,5.99,5.95,5.96,55400.0,5.98,5.99,5.95,5.96,55400.0
2009-05-28 15:40:00,5.95,5.99,5.95,5.97,76600.0,5.95,5.99,5.95,5.97,76600.0
2009-05-28 15:45:00,5.97,5.99,5.97,5.98,53300.0,5.97,5.99,5.97,5.98,53300.0
2009-05-28 15:50:00,5.98,6.0,5.98,5.98,207800.0,5.98,6.0,5.98,5.98,207800.0
2009-05-28 15:55:00,5.98,5.99,5.98,5.99,94800.0,5.98,5.99,5.98,5.99,94800.0
2009-05-29 09:30:00,5.96,5.96,5.91,5.93,28700.0,5.96,5.96,5.91,5.93,28700.0
2009-05-29 09:35:00,5.94,5.97,5.94,5.97,14700.0,5.94,5.97,5.94,5.97,14700.0
2009-05-29 09:40:00,5.96,6.0,5.92,5.95,90900.0,5.96,6.0,5.92,5.95,90900.0
2009-05-29 09:45:00,5.95,5.97,5.88,5.89,53000.0,5.95,5.97,5.88,5.89,53000.0
2009-05-29 09:50:00,5.88,5.93,5.86,5.91,32500.0,5.88,5.93,5.86,5.91,32500.0
2009-05-29 09:55:00,5.91,5.93,5.88,5.92,38400.0,5.91,5.93,5.88,5.92,38400.0
2009-05-29 10:00:00,5.92,5.94,5.89,5.89,24600.0,5.92,5.94,5.89,5.89,24600.0
2009-05-29 10:05:00,5.89,5.95,5.89,5.94,28600.0,5.89,5.95,5.89,5.94,28600.0
2009-05-29 10:10:00,5.94,5.97,5.93,5.95,30500.0,5.94,5.97,5.93,5.95,30500.0
2009-05-29 10:15:00,5.95,5.96,5.94,5.95,11900.0,5.95,5.96,5.94,5.95,11900.0
2009-05-29 10:20:00,5.95,5.96,5.94,5.96,17600.0,5.95,5.96,5.94,5.96,17600.0
2009-05-29 10:25:00,5.96,5.96,5.95,5.96,70500.0,5.96,5.96,5.95,5.96,70500.0
2009-05-29 10:30:00,5.96,5.96,5.95,5.95,143900.0,5.96,5.96,5.95,5.95,143900.0
2009-05-29 10:35:00,5.94,5.95,5.93,5.94,28100.0,5.94,5.95,5.93,5.94,28100.0
2009-05-29 10:40:00,5.93,5.94,5.9,5.9,46800.0,5.93,5.94,5.9,5.9,46800.0
2009-05-29 10:45:00,5.9,5.91,5.88,5.9,67100.0,5.9,5.91,5.88,5.9,67100.0
2009-05-29 10:50:00,5.89,5.91,5.89,5.9,18400.0,5.89,5.91,5.89,5.9,18400.0
2009-05-29 10:55:00,5.91,5.91,5.89,5.9,24800.0,5.91,5.91,5.89,5.9,24800.0
2009-05-29 11:00:00,5.89,5.89,5.87,5.87,18900.0,5.89,5.89,5.87,5.87,18900.0
2009-05-29 11:05:00,5.87,5.89,5.87,5.87,16600.0,5.87,5.89,5.87,5.87,16600.0
2009-05-29 11:10:00,5.88,5.89,5.87,5.88,12000.0,5.88,5.89,5.87,5.88,12000.0
2009-05-29 11:15:00,5.88,5.89,5.88,5.88,6600.0,5.88,5.89,5.88,5.88,6600.0
2009-05-29 11:20:00,5.87,5.87,5.84,5.84,31300.0,5.87,5.87,5.84,5.84,31300.0
2009-05-29 11:25:00,5.85,5.85,5.82,5.82,25500.0,5.85,5.85,5.82,5.82,25500.0
2009-05-29 11:30:00,5.82,5.83,5.81,5.82,21400.0,5.82,5.83,5.81,5.82,21400.0
2009-05-29 11:35:00,5.82,5.83,5.79,5.8,33600.0,5.82,5.83,5.79,5.8,33600.0
2009-05-29 11:40:00,5.8,5.8,5.79,5.8,51100.0,5.8,5.8,5.79,5.8,51100.0
2009-05-29 11:45:00,5.8,5.81,5.79,5.8,13800.0,5.8,5.81,5.79,5.8,13800.0
2009-05-29 11:50:00,5.8,5.8,5.78,5.78,45000.0,5.8,5.8,5.78,5.78,45000.0
2009-05-29 11:55:00,5.78,5.78,5.76,5.77,13800.0,5.78,5.78,5.76,5.77,13800.0
2009-05-29 12:00:00,5.77,5.78,5.76,5.77,24000.0,5.77,5.78,5.76,5.77,24000.0
2009-05-29 12:05:00,5.76,5.78,5.76,5.76,103000.0,5.76,5.78,5.76,5.76,103000.0
2009-05-29 12:10:00,5.76,5.77,5.74,5.76,84600.0,5.76,5.77,5.74,5.76,84600.0
2009-05-29 12:15:00,5.76,5.78,5.75,5.78,57100.0,5.76,5.78,5.75,5.78,57100.0
2009-05-29 12:20:00,5.78,5.78,5.76,5.77,39800.0,5.78,5.78,5.76,5.77,39800.0
2009-05-29 12:25:00,5.77,5.78,5.75,5.77,26000.0,5.77,5.78,5.75,5.77,26000.0
2009-05-29 12:30:00,5.78,5.79,5.77,5.79,11200.0,5.78,5.79,5.77,5.79,11200.0
2009-05-29 12:35:00,5.78,5.79,5.76,5.77,39000.0,5.78,5.79,5.76,5.77,39000.0
2009-05-29 12:40:00,5.77,5.78,5.75,5.78,27300.0,5.77,5.78,5.75,5.78,27300.0
2009-05-29 12:45:00,5.78,5.79,5.77,5.77,22100.0,5.78,5.79,5.77,5.77,22100.0
2009-05-29 12:50:00,5.77,5.78,5.77,5.78,23400.0,5.77,5.78,5.77,5.78,23400.0
2009-05-29 12:55:00,5.78,5.78,5.77,5.78,17400.0,5.78,5.78,5.77,5.78,17400.0
2009-05-29 13:00:00,5.78,5.8,5.77,5.8,21300.0,5.78,5.8,5.77,5.8,21300.0
2009-05-29 13:05:00,5.8,5.82,5.8,5.81,62400.0,5.8,5.82,5.8,5.81,62400.0
2009-05-29 13:10:00,5.81,5.82,5.78,5.79,36000.0,5.81,5.82,5.78,5.79,36000.0
2009-05-29 13:15:00,5.79,5.8,5.78,5.78,41800.0,5.79,5.8,5.78,5.78,41800.0
2009-05-29 13:20:00,5.78,5.78,5.76,5.78,54400.0,5.78,5.78,5.76,5.78,54400.0
2009-05-29 13:25:00,5.79,5.79,5.78,5.79,37100.0,5.79,5.79,5.78,5.79,37100.0
2009-05-29 13:30:00,5.79,5.82,5.79,5.82,55700.0,5.79,5.82,5.79,5.82,55700.0
2009-05-29 13:35:00,5.82,5.82,5.8,5.81,22400.0,5.82,5.82,5.8,5.81,22400.0
2009-05-29 13:40:00,5.81,5.81,5.78,5.78,158400.0,5.81,5.81,5.78,5.78,158400.0
2009-05-29 13:45:00,5.79,5.8,5.78,5.79,73200.0,5.79,5.8,5.78,5.79,73200.0
2009-05-29 13:50:00,5.8,5.8,5.79,5.8,12900.0,5.8,5.8,5.79,5.8,12900.0
2009-05-29 13:55:00,5.8,5.8,5.74,5.75,138500.0,5.8,5.8,5.74,5.75,138500.0
2009-05-29 14:00:00,5.75,5.75,5.72,5.74,63300.0,5.75,5.75,5.72,5.74,63300.0
2009-05-29 14:05:00,5.74,5.74,5.72,5.74,36700.0,5.74,5.74,5.72,5.74,36700.0
2009-05-29 14:10:00,5.74,5.74,5.72,5.72,44200.0,5.74,5.74,5.72,5.72,44200.0
2009-05-29 14:15:00,5.72,5.73,5.69,5.71,134700.0,5.72,5.73,5.69,5.71,134700.0
2009-05-29 14:20:00,5.7,5.71,5.68,5.69,100600.0,5.7,5.71,5.68,5.69,100600.0
2009-05-29 14:25:00,5.69,5.7,5.67,5.7,78800.0,5.69,5.7,5.67,5.7,78800.0
2009-05-29 14:30:00,5.7,5.71,5.69,5.7,88100.0,5.7,5.71,5.69,5.7,88100.0
2009-05-29 14:35:00,5.7,5.7,5.69,5.7,19300.0,5.7,5.7,5.69,5.7,19300.0
2009-05-29 14:40:00,5.7,5.71,5.66,5.67,85000.0,5.7,5.71,5.66,5.67,85000.0
2009-05-29 14:45:00,5.66,5.67,5.64,5.65,110800.0,5.66,5.67,5.64,5.65,110800.0
2009-05-29 14:50:00,5.64,5.64,5.59,5.62,193400.0,5.64,5.64,5.59,5.62,193400.0
2009-05-29 14:55:00,5.62,5.64,5.6,5.64,160400.0,5.62,5.64,5.6,5.64,160400.0
2009-05-29 15:00:00,5.64,5.65,5.61,5.63,88500.0,5.64,5.65,5.61,5.63,88500.0
2009-05-29 15:05:00,5.63,5.66,5.62,5.63,110900.0,5.63,5.66,5.62,5.63,110900.0
2009-05-29 15:10:00,5.63,5.63,5.61,5.62,50900.0,5.63,5.63,5.61,5.62,50900.0
2009-05-29 15:15:00,5.61,5.62,5.61,5.62,14400.0,5.61,5.62,5.61,5.62,14400.0
2009-05-29 15:20:00,5.61,5.62,5.58,5.59,253300.0,5.61,5.62,5.58,5.59,253300.0
2009-05-29 15:25:00,5.59,5.6,5.57,5.58,159000.0,5.59,5.6,5.57,5.58,159000.0
2009-05-29 15:30:00,5.59,5.6,5.58,5.6,169700.0,5.59,5.6,5.58,5.6,169700.0
2009-05-29 15:35:00,5.59,5.6,5.55,5.55,188500.0,5.59,5.6,5.55,5.55,188500.0
2009-05-29 15:40:00,5.55,5.59,5.55,5.57,181800.0,5.55,5.59,5.55,5.57,181800.0
2009-05-29 15:45:00,5.58,5.61,5.57,5.6,417800.0,5.58,5.61,5.57,5.6,417800.0
2009-05-29 15:50:00,5.61,5.66,5.6,5.61,349500.0,5.61,5.66,5.6,5.61,349500.0
2009-05-29 15:55:00,5.61,5.65,5.58,5.64,523300.0,5.61,5.65,5.58,5.64,523300.0
2009-06-01 09:30:00,5.74,5.82,5.73,5.73,73200.0,5.74,5.82,5.73,5.73,73200.0
2009-06-01 09:35:00,5.73,5.75,5.7,5.7,44400.0,5.73,5.75,5.7,5.7,44400.0
2009-06-01 09:40:00,5.71,5.77,5.71,5.76,56000.0,5.71,5.77,5.71,5.76,56000.0
2009-06-01 09:45:00,5.77,5.77,5.69,5.74,38500.0,5.77,5.77,5.69,5.74,38500.0
2009-06-01 09:50:00,5.75,5.79,5.74,5.76,86600.0,5.75,5.79,5.74,5.76,86600.0
2009-06-01 09:55:00,5.76,5.79,5.74,5.75,54000.0,5.76,5.79,5.74,5.75,54000.0
2009-06-01 10:00:00,5.75,5.81,5.75,5.81,63400.0,5.75,5.81,5.75,5.81,63400.0
2009-06-01 10:05:00,5.81,5.81,5.78,5.78,51300.0,5.81,5.81,5.78,5.78,51300.0
2009-06-01 10:10:00,5.79,5.82,5.76,5.77,100200.0,5.79,5.82,5.76,5.77,100200.0
2009-06-01 10:15:00,5.77,5.83,5.76,5.79,209400.0,5.77,5.83,5.76,5.79,209400.0
2009-06-01 10:20:00,5.79,5.8,5.79,5.8,22300.0,5.79,5.8,5.79,5.8,22300.0
2009-06-01 10:25:00,5.8,5.8,5.79,5.8,14500.0,5.8,5.8,5.79,5.8,14500.0
2009-06-01 10:30:00,5.79,5.8,5.77,5.78,43200.0,5.79,5.8,5.77,5.78,43200.0
2009-06-01 10:35:00,5.79,5.79,5.76,5.76,62400.0,5.79,5.79,5.76,5.76,62400.0
2009-06-01 10:40:00,5.76,5.77,5.74,5.74,122000.0,5.76,5.77,5.74,5.74,122000.0
2009-06-01 10:45:00,5.74,5.75,5.69,5.7,195100.0,5.74,5.75,5.69,5.7,195100.0
2009-06-01 10:50:00,5.71,5.72,5.66,5.67,121700.0,5.71,5.72,5.66,5.67,121700.0
2009-06-01 10:55:00,5.68,5.71,5.66,5.71,97300.0,5.68,5.71,5.66,5.71,97300.0
2009-06-01 11:00:00,5.71,5.75,5.7,5.73,148500.0,5.71,5.75,5.7,5.73,148500.0
2009-06-01 11:05:00,5.72,5.73,5.7,5.71,54000.0,5.72,5.73,5.7,5.71,54000.0
2009-06-01 11:10:00,5.71,5.71,5.7,5.71,37200.0,5.71,5.71,5.7,5.71,37200.0
2009-06-01 11:15:00,5.71,5.71,5.7,5.71,33600.0,5.71,5.71,5.7,5.71,33600.0
2009-06-01 11:20:00,5.71,5.71,5.69,5.69,106100.0,5.71,5.71,5.69,5.69,106100.0
2009-06-01 11:25:00,5.69,5.7,5.67,5.69,76500.0,5.69,5.7,5.67,5.69,76500.0
2009-06-01 11:30:00,5.69,5.7,5.69,5.7,48800.0,5.69,5.7,5.69,5.7,48800.0
2009-06-01 11:35:00,5.7,5.7,5.69,5.7,30100.0,5.7,5.7,5.69,5.7,30100.0
2009-06-01 11:40:00,5.7,5.7,5.63,5.66,223000.0,5.7,5.7,5.63,5.66,223000.0
2009-06-01 11:45:00,5.65,5.7,5.65,5.7,24400.0,5.65,5.7,5.65,5.7,24400.0
2009-06-01 11:50:00,5.7,5.7,5.68,5.69,27800.0,5.7,5.7,5.68,5.69,27800.0
2009-06-01 11:55:00,5.69,5.69,5.67,5.68,78400.0,5.69,5.69,5.67,5.68,78400.0
2009-06-01 12:00:00,5.68,5.68,5.62,5.67,171200.0,5.68,5.68,5.62,5.67,171200.0
2009-06-01 12:05:00,5.66,5.67,5.65,5.66,61000.0,5.66,5.67,5.65,5.66,61000.0
2009-06-01 12:10:00,5.66,5.67,5.66,5.67,27000.0,5.66,5.67,5.66,5.67,27000.0
2009-06-01 12:15:00,5.67,5.68,5.65,5.66,58300.0,5.67,5.68,5.65,5.66,58300.0
2009-06-01 12:20:00,5.66,5.69,5.65,5.69,67900.0,5.66,5.69,5.65,5.69,67900.0
2009-06-01 12:25:00,5.69,5.7,5.67,5.68,72400.0,5.69,5.7,5.67,5.68,72400.0
2009-06-01 12:30:00,5.69,5.72,5.68,5.69,66200.0,5.69,5.72,5.68,5.69,66200.0
2009-06-01 12:35:00,5.7,5.75,5.69,5.75,32300.0,5.7,5.75,5.69,5.75,32300.0
2009-06-01 12:40:00,5.75,5.76,5.72,5.73,99700.0,5.75,5.76,5.72,5.73,99700.0
2009-06-01 12:45:00,5.72,5.73,5.71,5.72,24500.0,5.72,5.73,5.71,5.72,24500.0
2009-06-01 12:50:00,5.72,5.72,5.69,5.7,70100.0,5.72,5.72,5.69,5.7,70100.0
2009-06-01 12:55:00,5.7,5.7,5.68,5.69,61200.0,5.7,5.7,5.68,5.69,61200.0
2009-06-01 13:00:00,5.68,5.7,5.67,5.68,66800.0,5.68,5.7,5.67,5.68,66800.0
2009-06-01 13:05:00,5.68,5.68,5.67,5.68,15500.0,5.68,5.68,5.67,5.68,15500.0
2009-06-01 13:10:00,5.68,5.69,5.63,5.65,247200.0,5.68,5.69,5.63,5.65,247200.0
2009-06-01 13:15:00,5.66,5.68,5.65,5.68,57200.0,5.66,5.68,5.65,5.68,57200.0
2009-06-01 13:20:00,5.68,5.7,5.68,5.69,53800.0,5.68,5.7,5.68,5.69,53800.0
2009-06-01 13:25:00,5.69,5.7,5.68,5.7,27200.0,5.69,5.7,5.68,5.7,27200.0
2009-06-01 13:30:00,5.69,5.7,5.69,5.7,34100.0,5.69,5.7,5.69,5.7,34100.0
2009-06-01 13:35:00,5.7,5.71,5.69,5.7,49600.0,5.7,5.71,5.69,5.7,49600.0
2009-06-01 13:40:00,5.69,5.7,5.69,5.7,8000.0,5.69,5.7,5.69,5.7,8000.0
2009-06-01 13:45:00,5.7,5.72,5.69,5.72,52400.0,5.7,5.72,5.69,5.72,52400.0
2009-06-01 13:50:00,5.72,5.72,5.7,5.7,49400.0,5.72,5.72,5.7,5.7,49400.0
2009-06-01 13:55:00,5.7,5.71,5.7,5.71,54000.0,5.7,5.71,5.7,5.71,54000.0
2009-06-01 14:00:00,5.71,5.73,5.7,5.73,154100.0,5.71,5.73,5.7,5.73,154100.0
2009-06-01 14:05:00,5.72,5.73,5.7,5.71,48900.0,5.72,5.73,5.7,5.71,48900.0
2009-06-01 14:10:00,5.71,5.71,5.7,5.71,29400.0,5.71,5.71,5.7,5.71,29400.0
2009-06-01 14:15:00,5.7,5.72,5.7,5.71,102400.0,5.7,5.72,5.7,5.71,102400.0
2009-06-01 14:20:00,5.7,5.72,5.7,5.71,58900.0,5.7,5.72,5.7,5.71,58900.0
2009-06-01 14:25:00,5.71,5.71,5.7,5.71,22600.0,5.71,5.71,5.7,5.71,22600.0
2009-06-01 14:30:00,5.7,5.72,5.7,5.71,30000.0,5.7,5.72,5.7,5.71,30000.0
2009-06-01 14:35:00,5.71,5.72,5.7,5.71,60900.0,5.71,5.72,5.7,5.71,60900.0
2009-06-01 14:40:00,5.71,5.72,5.71,5.72,31400.0,5.71,5.72,5.71,5.72,31400.0
2009-06-01 14:45:00,5.72,5.73,5.71,5.72,45800.0,5.72,5.73,5.71,5.72,45800.0
2009-06-01 14:50:00,5.72,5.74,5.71,5.73,81900.0,5.72,5.74,5.71,5.73,81900.0
2009-06-01 14:55:00,5.74,5.75,5.73,5.74,29300.0,5.74,5.75,5.73,5.74,29300.0
2009-06-01 15:00:00,5.74,5.75,5.74,5.74,43200.0,5.74,5.75,5.74,5.74,43200.0
2009-06-01 15:05:00,5.73,5.73,5.71,5.72,26400.0,5.73,5.73,5.71,5.72,26400.0
2009-06-01 15:10:00,5.72,5.72,5.7,5.71,22700.0,5.72,5.72,5.7,5.71,22700.0
2009-06-01 15:15:00,5.71,5.72,5.7,5.72,36400.0,5.71,5.72,5.7,5.72,36400.0
2009-06-01 15:20:00,5.72,5.72,5.7,5.71,64200.0,5.72,5.72,5.7,5.71,64200.0
2009-06-01 15:25:00,5.71,5.71,5.7,5.71,81600.0,5.71,5.71,5.7,5.71,81600.0
2009-06-01 15:30:00,5.71,5.72,5.7,5.71,145800.0,5.71,5.72,5.7,5.71,145800.0
2009-06-01 15:35:00,5.71,5.71,5.7,5.71,62000.0,5.71,5.71,5.7,5.71,62000.0
2009-06-01 15:40:00,5.71,5.71,5.69,5.69,87500.0,5.71,5.71,5.69,5.69,87500.0
2009-06-01 15:45:00,5.7,5.71,5.69,5.71,104500.0,5.7,5.71,5.69,5.71,104500.0
2009-06-01 15:50:00,5.71,5.72,5.69,5.69,253000.0,5.71,5.72,5.69,5.69,253000.0
2009-06-01 15:55:00,5.7,5.7,5.69,5.7,157800.0,5.7,5.7,5.69,5.7,157800.0
2009-06-02 09:30:00,5.81,5.85,5.72,5.72,132200.0,5.81,5.85,5.72,5.72,132200.0
2009-06-02 09:35:00,5.73,5.76,5.73,5.73,79800.0,5.73,5.76,5.73,5.73,79800.0
2009-06-02 09:40:00,5.73,5.74,5.72,5.73,56700.0,5.73,5.74,5.72,5.73,56700.0
2009-06-02 09:45:00,5.73,5.73,5.65,5.65,150500.0,5.73,5.73,5.65,5.65,150500.0
2009-06-02 09:50:00,5.66,5.71,5.63,5.71,143800.0,5.66,5.71,5.63,5.71,143800.0
2009-06-02 09:55:00,5.71,5.74,5.71,5.73,94800.0,5.71,5.74,5.71,5.73,94800.0
2009-06-02 10:00:00,5.73,5.74,5.68,5.7,143900.0,5.73,5.74,5.68,5.7,143900.0
2009-06-02 10:05:00,5.69,5.74,5.69,5.73,71000.0,5.69,5.74,5.69,5.73,71000.0
2009-06-02 10:10:00,5.73,5.73,5.66,5.67,117600.0,5.73,5.73,5.66,5.67,117600.0
2009-06-02 10:15:00,5.67,5.7,5.66,5.69,38500.0,5.67,5.7,5.66,5.69,38500.0
2009-06-02 10:20:00,5.69,5.71,5.69,5.69,46000.0,5.69,5.71,5.69,5.69,46000.0
2009-06-02 10:25:00,5.7,5.71,5.69,5.71,36900.0,5.7,5.71,5.69,5.71,36900.0
2009-06-02 10:30:00,5.71,5.73,5.71,5.71,70800.0,5.71,5.73,5.71,5.71,70800.0
2009-06-02 10:35:00,5.72,5.72,5.7,5.7,62700.0,5.72,5.72,5.7,5.7,62700.0
2009-06-02 10:40:00,5.71,5.72,5.7,5.7,31400.0,5.71,5.72,5.7,5.7,31400.0
2009-06-02 10:45:00,5.71,5.71,5.7,5.71,23900.0,5.71,5.71,5.7,5.71,23900.0
2009-06-02 10:50:00,5.71,5.71,5.68,5.69,37600.0,5.71,5.71,5.68,5.69,37600.0
2009-06-02 10:55:00,5.68,5.7,5.68,5.69,33600.0,5.68,5.7,5.68,5.69,33600.0
2009-06-02 11:00:00,5.69,5.69,5.68,5.68,16500.0,5.69,5.69,5.68,5.68,16500.0
2009-06-02 11:05:00,5.69,5.7,5.68,5.69,20000.0,5.69,5.7,5.68,5.69,20000.0
2009-06-02 11:10:00,5.69,5.69,5.67,5.68,11100.0,5.69,5.69,5.67,5.68,11100.0
2009-06-02 11:15:00,5.68,5.7,5.67,5.69,57600.0,5.68,5.7,5.67,5.69,57600.0
2009-06-02 11:20:00,5.69,5.71,5.69,5.71,24800.0,5.69,5.71,5.69,5.71,24800.0
2009-06-02 11:25:00,5.71,5.71,5.7,5.7,19600.0,5.71,5.71,5.7,5.7,19600.0
2009-06-02 11:30:00,5.7,5.71,5.69,5.7,26600.0,5.7,5.71,5.69,5.7,26600.0
2009-06-02 11:35:00,5.7,5.7,5.69,5.7,24100.0,5.7,5.7,5.69,5.7,24100.0
2009-06-02 11:40:00,5.69,5.71,5.69,5.71,29400.0,5.69,5.71,5.69,5.71,29400.0
2009-06-02 11:45:00,5.71,5.71,5.7,5.71,19200.0,5.71,5.71,5.7,5.71,19200.0
2009-06-02 11:50:00,5.71,5.72,5.7,5.71,89800.0,5.71,5.72,5.7,5.71,89800.0
2009-06-02 11:55:00,5.71,5.72,5.7,5.71,156000.0,5.71,5.72,5.7,5.71,156000.0
2009-06-02 12:00:00,5.71,5.71,5.67,5.68,99900.0,5.71,5.71,5.67,5.68,99900.0
2009-06-02 12:05:00,5.67,5.68,5.67,5.68,6000.0,5.67,5.68,5.67,5.68,6000.0
2009-06-02 12:10:00,5.67,5.69,5.67,5.68,32100.0,5.67,5.69,5.67,5.68,32100.0
2009-06-02 12:15:00,5.68,5.7,5.67,5.69,55100.0,5.68,5.7,5.67,5.69,55100.0
2009-06-02 12:20:00,5.69,5.7,5.68,5.7,111100.0,5.69,5.7,5.68,5.7,111100.0
2009-06-02 12:25:00,5.7,5.71,5.69,5.7,49500.0,5.7,5.71,5.69,5.7,49500.0
2009-06-02 12:30:00,5.7,5.7,5.69,5.7,4500.0,5.7,5.7,5.69,5.7,4500.0
2009-06-02 12:35:00,5.7,5.7,5.69,5.7,17300.0,5.7,5.7,5.69,5.7,17300.0
2009-06-02 12:40:00,5.7,5.7,5.69,5.7,49200.0,5.7,5.7,5.69,5.7,49200.0
2009-06-02 12:45:00,5.7,5.7,5.69,5.7,3100.0,5.7,5.7,5.69,5.7,3100.0
2009-06-02 12:50:00,5.7,5.71,5.69,5.7,62900.0,5.7,5.71,5.69,5.7,62900.0
2009-06-02 12:55:00,5.7,5.71,5.69,5.71,245700.0,5.7,5.71,5.69,5.71,245700.0
2009-06-02 13:00:00,5.71,5.72,5.7,5.71,19300.0,5.71,5.72,5.7,5.71,19300.0
2009-06-02 13:05:00,5.72,5.72,5.71,5.72,212400.0,5.72,5.72,5.71,5.72,212400.0
2009-06-02 13:10:00,5.72,5.72,5.71,5.72,12100.0,5.72,5.72,5.71,5.72,12100.0
2009-06-02 13:15:00,5.72,5.72,5.71,5.72,4800.0,5.72,5.72,5.71,5.72,4800.0
2009-06-02 13:20:00,5.71,5.72,5.7,5.71,68100.0,5.71,5.72,5.7,5.71,68100.0
2009-06-02 13:25:00,5.71,5.71,5.69,5.71,34100.0,5.71,5.71,5.69,5.71,34100.0
2009-06-02 13:30:00,5.71,5.71,5.69,5.7,46300.0,5.71,5.71,5.69,5.7,46300.0
2009-06-02 13:35:00,5.7,5.71,5.7,5.7,27000.0,5.7,5.71,5.7,5.7,27000.0
2009-06-02 13:40:00,5.69,5.7,5.69,5.7,230700.0,5.69,5.7,5.69,5.7,230700.0
2009-06-02 13:45:00,5.7,5.71,5.7,5.71,6400.0,5.7,5.71,5.7,5.71,6400.0
2009-06-02 13:50:00,5.7,5.7,5.69,5.7,29400.0,5.7,5.7,5.69,5.7,29400.0
2009-06-02 13:55:00,5.69,5.7,5.69,5.7,12300.0,5.69,5.7,5.69,5.7,12300.0
2009-06-02 14:00:00,5.7,5.7,5.69,5.7,3900.0,5.7,5.7,5.69,5.7,3900.0
2009-06-02 14:05:00,5.7,5.71,5.69,5.7,70300.0,5.7,5.71,5.69,5.7,70300.0
2009-06-02 14:10:00,5.7,5.7,5.69,5.7,127600.0,5.7,5.7,5.69,5.7,127600.0
2009-06-02 14:15:00,5.7,5.71,5.7,5.71,22900.0,5.7,5.71,5.7,5.71,22900.0
2009-06-02 14:20:00,5.7,5.72,5.7,5.72,4900.0,5.7,5.72,5.7,5.72,4900.0
2009-06-02 14:25:00,5.72,5.73,5.71,5.73,11100.0,5.72,5.73,5.71,5.73,11100.0
2009-06-02 14:30:00,5.73,5.73,5.71,5.73,38400.0,5.73,5.73,5.71,5.73,38400.0
2009-06-02 14:35:00,5.73,5.75,5.73,5.75,28600.0,5.73,5.75,5.73,5.75,28600.0
2009-06-02 14:40:00,5.75,5.79,5.75,5.79,87400.0,5.75,5.79,5.75,5.79,87400.0
2009-06-02 14:45:00,5.78,5.79,5.78,5.79,45700.0,5.78,5.79,5.78,5.79,45700.0
2009-06-02 14:50:00,5.79,5.79,5.78,5.79,23700.0,5.79,5.79,5.78,5.79,23700.0
2009-06-02 14:55:00,5.78,5.79,5.78,5.78,67600.0,5.78,5.79,5.78,5.78,67600.0
2009-06-02 15:00:00,5.78,5.79,5.78,5.79,24000.0,5.78,5.79,5.78,5.79,24000.0
2009-06-02 15:05:00,5.78,5.8,5.78,5.8,28700.0,5.78,5.8,5.78,5.8,28700.0
2009-06-02 15:10:00,5.8,5.8,5.78,5.79,47000.0,5.8,5.8,5.78,5.79,47000.0
2009-06-02 15:15:00,5.8,5.8,5.79,5.79,41200.0,5.8,5.8,5.79,5.79,41200.0
2009-06-02 15:20:00,5.79,5.81,5.79,5.8,80000.0,5.79,5.81,5.79,5.8,80000.0
2009-06-02 15:25:00,5.81,5.84,5.81,5.82,102300.0,5.81,5.84,5.81,5.82,102300.0
2009-06-02 15:30:00,5.81,5.82,5.8,5.8,25100.0,5.81,5.82,5.8,5.8,25100.0
2009-06-02 15:35:00,5.81,5.84,5.8,5.84,61600.0,5.81,5.84,5.8,5.84,61600.0
2009-06-02 15:40:00,5.84,5.84,5.82,5.83,43000.0,5.84,5.84,5.82,5.83,43000.0
2009-06-02 15:45:00,5.82,5.83,5.82,5.83,21800.0,5.82,5.83,5.82,5.83,21800.0
2009-06-02 15:50:00,5.83,5.84,5.8,5.81,96100.0,5.83,5.84,5.8,5.81,96100.0
2009-06-02 15:55:00,5.81,5.81,5.8,5.81,70900.0,5.81,5.81,5.8,5.81,70900.0
2009-06-03 09:30:00,5.79,5.82,5.78,5.78,43600.0,5.79,5.82,5.78,5.78,43600.0
2009-06-03 09:35:00,5.78,5.79,5.77,5.79,41600.0,5.78,5.79,5.77,5.79,41600.0
2009-06-03 09:40:00,5.78,5.78,5.75,5.76,46600.0,5.78,5.78,5.75,5.76,46600.0
2009-06-03 09:45:00,5.76,5.77,5.75,5.76,48400.0,5.76,5.77,5.75,5.76,48400.0
2009-06-03 09:50:00,5.76,5.79,5.76,5.76,86300.0,5.76,5.79,5.76,5.76,86300.0
2009-06-03 09:55:00,5.76,5.78,5.75,5.78,61400.0,5.76,5.78,5.75,5.78,61400.0
2009-06-03 10:00:00,5.77,5.77,5.75,5.77,38000.0,5.77,5.77,5.75,5.77,38000.0
2009-06-03 10:05:00,5.76,5.78,5.76,5.77,44400.0,5.76,5.78,5.76,5.77,44400.0
2009-06-03 10:10:00,5.77,5.79,5.77,5.78,15400.0,5.77,5.79,5.77,5.78,15400.0
2009-06-03 10:15:00,5.79,5.79,5.77,5.77,41300.0,5.79,5.79,5.77,5.77,41300.0
2009-06-03 10:20:00,5.77,5.77,5.73,5.76,42000.0,5.77,5.77,5.73,5.76,42000.0
2009-06-03 10:25:00,5.75,5.78,5.75,5.78,112900.0,5.75,5.78,5.75,5.78,112900.0
2009-06-03 10:30:00,5.77,5.77,5.75,5.76,32200.0,5.77,5.77,5.75,5.76,32200.0
2009-06-03 10:35:00,5.76,5.77,5.75,5.77,26900.0,5.76,5.77,5.75,5.77,26900.0
2009-06-03 10:40:00,5.76,5.77,5.76,5.76,18200.0,5.76,5.77,5.76,5.76,18200.0
2009-06-03 10:45:00,5.77,5.77,5.76,5.76,19200.0,5.77,5.77,5.76,5.76,19200.0
2009-06-03 10:50:00,5.76,5.78,5.76,5.77,45900.0,5.76,5.78,5.76,5.77,45900.0
2009-06-03 10:55:00,5.77,5.78,5.77,5.78,22300.0,5.77,5.78,5.77,5.78,22300.0
2009-06-03 11:00:00,5.77,5.78,5.77,5.77,14100.0,5.77,5.78,5.77,5.77,14100.0
2009-06-03 11:05:00,5.78,5.78,5.75,5.75,64600.0,5.78,5.78,5.75,5.75,64600.0
2009-06-03 11:10:00,5.75,5.76,5.75,5.75,11400.0,5.75,5.76,5.75,5.75,11400.0
2009-06-03 11:15:00,5.75,5.76,5.74,5.74,8700.0,5.75,5.76,5.74,5.74,8700.0
2009-06-03 11:20:00,5.74,5.77,5.74,5.77,40200.0,5.74,5.77,5.74,5.77,40200.0
2009-06-03 11:25:00,5.78,5.78,5.76,5.76,16200.0,5.78,5.78,5.76,5.76,16200.0
2009-06-03 11:30:00,5.76,5.77,5.75,5.76,24500.0,5.76,5.77,5.75,5.76,24500.0
2009-06-03 11:35:00,5.77,5.77,5.76,5.77,1800.0,5.77,5.77,5.76,5.77,1800.0
2009-06-03 11:40:00,5.77,5.79,5.75,5.75,16000.0,5.77,5.79,5.75,5.75,16000.0
2009-06-03 11:45:00,5.76,5.77,5.76,5.76,30900.0,5.76,5.77,5.76,5.76,30900.0
2009-06-03 11:50:00,5.76,5.76,5.75,5.75,5900.0,5.76,5.76,5.75,5.75,5900.0
2009-06-03 11:55:00,5.76,5.77,5.75,5.76,36900.0,5.76,5.77,5.75,5.76,36900.0
2009-06-03 12:00:00,5.75,5.76,5.75,5.76,9600.0,5.75,5.76,5.75,5.76,9600.0
2009-06-03 12:05:00,5.74,5.75,5.72,5.73,96000.0,5.74,5.75,5.72,5.73,96000.0
2009-06-03 12:10:00,5.72,5.75,5.72,5.74,48800.0,5.72,5.75,5.72,5.74,48800.0
2009-06-03 12:15:00,5.74,5.76,5.72,5.72,167000.0,5.74,5.76,5.72,5.72,167000.0
2009-06-03 12:20:00,5.73,5.77,5.73,5.77,44900.0,5.73,5.77,5.73,5.77,44900.0
2009-06-03 12:25:00,5.77,5.77,5.76,5.76,1800.0,5.77,5.77,5.76,5.76,1800.0
2009-06-03 12:30:00,5.77,5.77,5.75,5.75,9700.0,5.77,5.77,5.75,5.75,9700.0
2009-06-03 12:35:00,5.75,5.76,5.74,5.75,11000.0,5.75,5.76,5.74,5.75,11000.0
2009-06-03 12:40:00,5.74,5.76,5.74,5.75,41400.0,5.74,5.76,5.74,5.75,41400.0
2009-06-03 12:45:00,5.76,5.76,5.75,5.75,23100.0,5.76,5.76,5.75,5.75,23100.0
2009-06-03 12:50:00,5.75,5.76,5.75,5.75,4700.0,5.75,5.76,5.75,5.75,4700.0
2009-06-03 12:55:00,5.75,5.75,5.74,5.74,6500.0,5.75,5.75,5.74,5.74,6500.0
2009-06-03 13:00:00,5.74,5.74,5.7,5.73,87400.0,5.74,5.74,5.7,5.73,87400.0
2009-06-03 13:05:00,5.73,5.73,5.7,5.71,102300.0,5.73,5.73,5.7,5.71,102300.0
2009-06-03 13:10:00,5.7,5.73,5.7,5.7,90800.0,5.7,5.73,5.7,5.7,90800.0
2009-06-03 13:15:00,5.69,5.69,5.67,5.69,47800.0,5.69,5.69,5.67,5.69,47800.0
2009-06-03 13:20:00,5.69,5.7,5.69,5.69,1400.0,5.69,5.7,5.69,5.69,1400.0
2009-06-03 13:25:00,5.69,5.69,5.68,5.68,7000.0,5.69,5.69,5.68,5.68,7000.0
2009-06-03 13:30:00,5.69,5.7,5.68,5.7,14300.0,5.69,5.7,5.68,5.7,14300.0
2009-06-03 13:35:00,5.7,5.71,5.7,5.7,21700.0,5.7,5.71,5.7,5.7,21700.0
2009-06-03 13:40:00,5.71,5.71,5.7,5.7,4500.0,5.71,5.71,5.7,5.7,4500.0
2009-06-03 13:45:00,5.71,5.71,5.68,5.69,31200.0,5.71,5.71,5.68,5.69,31200.0
2009-06-03 13:50:00,5.69,5.69,5.67,5.69,17300.0,5.69,5.69,5.67,5.69,17300.0
2009-06-03 13:55:00,5.69,5.69,5.68,5.69,9700.0,5.69,5.69,5.68,5.69,9700.0
2009-06-03 14:00:00,5.69,5.69,5.68,5.69,8300.0,5.69,5.69,5.68,5.69,8300.0
2009-06-03 14:05:00,5.69,5.7,5.68,5.69,42100.0,5.69,5.7,5.68,5.69,42100.0
2009-06-03 14:10:00,5.68,5.7,5.68,5.69,19800.0,5.68,5.7,5.68,5.69,19800.0
2009-06-03 14:15:00,5.7,5.71,5.69,5.7,40900.0,5.7,5.71,5.69,5.7,40900.0
2009-06-03 14:20:00,5.71,5.71,5.7,5.71,19900.0,5.71,5.71,5.7,5.71,19900.0
2009-06-03 14:25:00,5.7,5.71,5.7,5.71,4100.0,5.7,5.71,5.7,5.71,4100.0
2009-06-03 14:30:00,5.7,5.72,5.7,5.72,14100.0,5.7,5.72,5.7,5.72,14100.0
2009-06-03 14:35:00,5.72,5.72,5.71,5.72,2500.0,5.72,5.72,5.71,5.72,2500.0
2009-06-03 14:40:00,5.72,5.72,5.71,5.71,2600.0,5.72,5.72,5.71,5.71,2600.0
2009-06-03 14:45:00,5.71,5.72,5.71,5.71,43400.0,5.71,5.72,5.71,5.71,43400.0
2009-06-03 14:50:00,5.72,5.72,5.71,5.72,3100.0,5.72,5.72,5.71,5.72,3100.0
2009-06-03 14:55:00,5.72,5.76,5.72,5.74,64000.0,5.72,5.76,5.72,5.74,64000.0
2009-06-03 15:00:00,5.74,5.75,5.74,5.74,7800.0,5.74,5.75,5.74,5.74,7800.0
2009-06-03 15:05:00,5.74,5.75,5.74,5.75,7600.0,5.74,5.75,5.74,5.75,7600.0
2009-06-03 15:10:00,5.74,5.76,5.74,5.75,59000.0,5.74,5.76,5.74,5.75,59000.0
2009-06-03 15:15:00,5.75,5.76,5.74,5.76,51400.0,5.75,5.76,5.74,5.76,51400.0
2009-06-03 15:20:00,5.76,5.76,5.74,5.76,59000.0,5.76,5.76,5.74,5.76,59000.0
2009-06-03 15:25:00,5.76,5.76,5.75,5.76,39500.0,5.76,5.76,5.75,5.76,39500.0
2009-06-03 15:30:00,5.76,5.78,5.75,5.76,91000.0,5.76,5.78,5.75,5.76,91000.0
2009-06-03 15:35:00,5.77,5.77,5.76,5.77,62100.0,5.77,5.77,5.76,5.77,62100.0
2009-06-03 15:40:00,5.77,5.8,5.77,5.79,59100.0,5.77,5.8,5.77,5.79,59100.0
2009-06-03 15:45:00,5.79,5.81,5.79,5.79,96900.0,5.79,5.81,5.79,5.79,96900.0
2009-06-03 15:50:00,5.79,5.82,5.79,5.82,107300.0,5.79,5.82,5.79,5.82,107300.0
2009-06-03 15:55:00,5.82,5.82,5.77,5.79,218600.0,5.82,5.82,5.77,5.79,218600.0
2009-06-04 09:30:00,5.9,5.94,5.87,5.88,69100.0,5.9,5.94,5.87,5.88,69100.0
2009-06-04 09:35:00,5.89,5.93,5.89,5.93,44600.0,5.89,5.93,5.89,5.93,44600.0
2009-06-04 09:40:00,5.92,5.98,5.92,5.97,115800.0,5.92,5.98,5.92,5.97,115800.0
2009-06-04 09:45:00,5.97,5.98,5.93,5.94,136100.0,5.97,5.98,5.93,5.94,136100.0
2009-06-04 09:50:00,5.94,5.94,5.89,5.9,44000.0,5.94,5.94,5.89,5.9,44000.0
2009-06-04 09:55:00,5.9,5.91,5.89,5.91,27800.0,5.9,5.91,5.89,5.91,27800.0
2009-06-04 10:00:00,5.91,5.91,5.89,5.91,18800.0,5.91,5.91,5.89,5.91,18800.0
2009-06-04 10:05:00,5.9,5.91,5.85,5.86,53000.0,5.9,5.91,5.85,5.86,53000.0
2009-06-04 10:10:00,5.87,5.88,5.86,5.87,20500.0,5.87,5.88,5.86,5.87,20500.0
2009-06-04 10:15:00,5.87,5.87,5.85,5.85,13200.0,5.87,5.87,5.85,5.85,13200.0
2009-06-04 10:20:00,5.86,5.91,5.85,5.91,35300.0,5.86,5.91,5.85,5.91,35300.0
2009-06-04 10:25:00,5.92,5.93,5.9,5.91,26200.0,5.92,5.93,5.9,5.91,26200.0
2009-06-04 10:30:00,5.92,5.92,5.91,5.92,30400.0,5.92,5.92,5.91,5.92,30400.0
2009-06-04 10:35:00,5.91,5.92,5.91,5.92,4700.0,5.91,5.92,5.91,5.92,4700.0
2009-06-04 10:40:00,5.92,5.95,5.9,5.95,108900.0,5.92,5.95,5.9,5.95,108900.0
2009-06-04 10:45:00,5.95,5.97,5.94,5.97,59900.0,5.95,5.97,5.94,5.97,59900.0
2009-06-04 10:50:00,5.96,5.98,5.96,5.98,53500.0,5.96,5.98,5.96,5.98,53500.0
2009-06-04 10:55:00,5.97,5.98,5.96,5.97,37400.0,5.97,5.98,5.96,5.97,37400.0
2009-06-04 11:00:00,5.96,5.97,5.94,5.94,28700.0,5.96,5.97,5.94,5.94,28700.0
2009-06-04 11:05:00,5.93,5.94,5.93,5.94,11200.0,5.93,5.94,5.93,5.94,11200.0
2009-06-04 11:10:00,5.94,5.95,5.93,5.94,21600.0,5.94,5.95,5.93,5.94,21600.0
2009-06-04 11:15:00,5.94,5.99,5.94,5.99,74800.0,5.94,5.99,5.94,5.99,74800.0
2009-06-04 11:20:00,5.99,6.0,5.98,6.0,188700.0,5.99,6.0,5.98,6.0,188700.0
2009-06-04 11:25:00,6.0,6.01,5.97,6.0,194900.0,6.0,6.01,5.97,6.0,194900.0
2009-06-04 11:30:00,6.0,6.01,5.99,6.0,67500.0,6.0,6.01,5.99,6.0,67500.0
2009-06-04 11:35:00,6.0,6.05,5.99,6.03,256400.0,6.0,6.05,5.99,6.03,256400.0
2009-06-04 11:40:00,6.04,6.04,5.99,6.0,55000.0,6.04,6.04,5.99,6.0,55000.0
2009-06-04 11:45:00,5.99,5.99,5.96,5.99,77700.0,5.99,5.99,5.96,5.99,77700.0
2009-06-04 11:50:00,5.98,5.99,5.98,5.99,14800.0,5.98,5.99,5.98,5.99,14800.0
2009-06-04 11:55:00,5.98,5.99,5.98,5.99,43500.0,5.98,5.99,5.98,5.99,43500.0
2009-06-04 12:00:00,5.98,6.0,5.98,5.99,63000.0,5.98,6.0,5.98,5.99,63000.0
2009-06-04 12:05:00,6.0,6.02,5.99,6.0,60300.0,6.0,6.02,5.99,6.0,60300.0
2009-06-04 12:10:00,6.0,6.0,5.99,6.0,10000.0,6.0,6.0,5.99,6.0,10000.0
2009-06-04 12:15:00,5.99,6.0,5.99,6.0,13200.0,5.99,6.0,5.99,6.0,13200.0
2009-06-04 12:20:00,6.0,6.01,5.99,6.01,68400.0,6.0,6.01,5.99,6.01,68400.0
2009-06-04 12:25:00,6.0,6.01,5.99,6.01,62700.0,6.0,6.01,5.99,6.01,62700.0
2009-06-04 12:30:00,6.01,6.04,6.0,6.02,143500.0,6.01,6.04,6.0,6.02,143500.0
2009-06-04 12:35:00,6.01,6.02,6.0,6.01,24600.0,6.01,6.02,6.0,6.01,24600.0
2009-06-04 12:40:00,6.01,6.03,6.01,6.01,52800.0,6.01,6.03,6.01,6.01,52800.0
2009-06-04 12:45:00,6.01,6.03,6.01,6.01,56200.0,6.01,6.03,6.01,6.01,56200.0
2009-06-04 12:50:00,6.02,6.03,6.01,6.03,32100.0,6.02,6.03,6.01,6.03,32100.0
2009-06-04 12:55:00,6.03,6.03,6.02,6.02,19400.0,6.03,6.03,6.02,6.02,19400.0
2009-06-04 13:00:00,6.03,6.04,6.02,6.03,88300.0,6.03,6.04,6.02,6.03,88300.0
2009-06-04 13:05:00,6.03,6.03,6.01,6.02,8400.0,6.03,6.03,6.01,6.02,8400.0
2009-06-04 13:10:00,6.01,6.03,6.01,6.02,16300.0,6.01,6.03,6.01,6.02,16300.0
2009-06-04 13:15:00,6.01,6.02,6.01,6.02,4500.0,6.01,6.02,6.01,6.02,4500.0
2009-06-04 13:20:00,6.02,6.03,6.01,6.01,29400.0,6.02,6.03,6.01,6.01,29400.0
2009-06-04 13:25:00,6.02,6.02,6.01,6.02,10400.0,6.02,6.02,6.01,6.02,10400.0
2009-06-04 13:30:00,6.02,6.03,6.02,6.02,41300.0,6.02,6.03,6.02,6.02,41300.0
2009-06-04 13:35:00,6.03,6.03,6.02,6.02,9700.0,6.03,6.03,6.02,6.02,9700.0
2009-06-04 13:40:00,6.02,6.03,6.01,6.02,15600.0,6.02,6.03,6.01,6.02,15600.0
2009-06-04 13:45:00,6.01,6.02,5.99,6.02,68900.0,6.01,6.02,5.99,6.02,68900.0
2009-06-04 13:50:00,6.01,6.02,6.0,6.01,16600.0,6.01,6.02,6.0,6.01,16600.0
2009-06-04 13:55:00,6.01,6.01,6.0,6.0,27400.0,6.01,6.01,6.0,6.0,27400.0
2009-06-04 14:00:00,6.0,6.01,5.98,5.98,19200.0,6.0,6.01,5.98,5.98,19200.0
2009-06-04 14:05:00,5.99,5.99,5.98,5.98,15600.0,5.99,5.99,5.98,5.98,15600.0
2009-06-04 14:10:00,5.99,5.99,5.98,5.98,13200.0,5.99,5.99,5.98,5.98,13200.0
2009-06-04 14:15:00,5.98,5.99,5.98,5.99,12500.0,5.98,5.99,5.98,5.99,12500.0
2009-06-04 14:20:00,5.98,5.99,5.98,5.98,6100.0,5.98,5.99,5.98,5.98,6100.0
2009-06-04 14:25:00,5.99,6.02,5.98,6.01,52200.0,5.99,6.02,5.98,6.01,52200.0
2009-06-04 14:30:00,6.01,6.03,6.01,6.01,87700.0,6.01,6.03,6.01,6.01,87700.0
2009-06-04 14:35:00,6.01,6.01,5.99,5.99,18100.0,6.01,6.01,5.99,5.99,18100.0
2009-06-04 14:40:00,6.0,6.02,5.99,6.02,40600.0,6.0,6.02,5.99,6.02,40600.0
2009-06-04 14:45:00,6.01,6.01,6.0,6.01,15400.0,6.01,6.01,6.0,6.01,15400.0
2009-06-04 14:50:00,6.01,6.01,6.0,6.0,34200.0,6.01,6.01,6.0,6.0,34200.0
2009-06-04 14:55:00,5.99,6.0,5.99,6.0,6800.0,5.99,6.0,5.99,6.0,6800.0
2009-06-04 15:00:00,6.0,6.0,5.97,5.98,75400.0,6.0,6.0,5.97,5.98,75400.0
2009-06-04 15:05:00,5.98,5.98,5.96,5.97,13600.0,5.98,5.98,5.96,5.97,13600.0
2009-06-04 15:10:00,5.97,5.98,5.96,5.98,18500.0,5.97,5.98,5.96,5.98,18500.0
2009-06-04 15:15:00,5.98,5.99,5.96,5.97,19600.0,5.98,5.99,5.96,5.97,19600.0
2009-06-04 15:20:00,5.97,5.99,5.97,5.99,16200.0,5.97,5.99,5.97,5.99,16200.0
2009-06-04 15:25:00,5.99,6.0,5.99,6.0,12300.0,5.99,6.0,5.99,6.0,12300.0
2009-06-04 15:30:00,6.0,6.0,5.98,6.0,42400.0,6.0,6.0,5.98,6.0,42400.0
2009-06-04 15:35:00,6.0,6.01,5.99,6.0,17500.0,6.0,6.01,5.99,6.0,17500.0
2009-06-04 15:40:00,6.01,6.01,5.98,5.99,26100.0,6.01,6.01,5.98,5.99,26100.0
2009-06-04 15:45:00,5.99,5.99,5.98,5.98,52500.0,5.99,5.99,5.98,5.98,52500.0
2009-06-04 15:50:00,5.99,6.02,5.98,6.0,117200.0,5.99,6.02,5.98,6.0,117200.0
2009-06-04 15:55:00,6.0,6.02,5.99,6.02,181600.0,6.0,6.02,5.99,6.02,181600.0
2009-06-05 09:30:00,6.1,6.13,6.1,6.11,44100.0,6.1,6.13,6.1,6.11,44100.0
2009-06-05 09:35:00,6.11,6.12,6.08,6.11,52900.0,6.11,6.12,6.08,6.11,52900.0
2009-06-05 09:40:00,6.11,6.11,6.06,6.07,25600.0,6.11,6.11,6.06,6.07,25600.0
2009-06-05 09:45:00,6.08,6.08,5.96,5.96,59300.0,6.08,6.08,5.96,5.96,59300.0
2009-06-05 09:50:00,5.97,6.04,5.96,6.04,27500.0,5.97,6.04,5.96,6.04,27500.0
2009-06-05 09:55:00,6.03,6.05,5.99,6.03,28300.0,6.03,6.05,5.99,6.03,28300.0
2009-06-05 10:00:00,6.02,6.02,6.0,6.0,5200.0,6.02,6.02,6.0,6.0,5200.0
2009-06-05 10:05:00,6.0,6.01,5.94,5.94,48200.0,6.0,6.01,5.94,5.94,48200.0
2009-06-05 10:10:00,5.94,5.94,5.91,5.91,40600.0,5.94,5.94,5.91,5.91,40600.0
2009-06-05 10:15:00,5.92,5.95,5.92,5.94,22300.0,5.92,5.95,5.92,5.94,22300.0
2009-06-05 10:20:00,5.93,5.96,5.93,5.95,30700.0,5.93,5.96,5.93,5.95,30700.0
2009-06-05 10:25:00,5.95,5.95,5.93,5.93,21700.0,5.95,5.95,5.93,5.93,21700.0
2009-06-05 10:30:00,5.93,5.94,5.92,5.93,43100.0,5.93,5.94,5.92,5.93,43100.0
2009-06-05 10:35:00,5.92,5.95,5.92,5.95,6700.0,5.92,5.95,5.92,5.95,6700.0
2009-06-05 10:40:00,5.95,5.98,5.95,5.97,15400.0,5.95,5.98,5.95,5.97,15400.0
2009-06-05 10:45:00,5.97,5.98,5.97,5.97,5300.0,5.97,5.98,5.97,5.97,5300.0
2009-06-05 10:50:00,5.98,5.98,5.96,5.96,14600.0,5.98,5.98,5.96,5.96,14600.0
2009-06-05 10:55:00,5.96,5.97,5.95,5.96,14200.0,5.96,5.97,5.95,5.96,14200.0
2009-06-05 11:00:00,5.96,5.97,5.95,5.97,28600.0,5.96,5.97,5.95,5.97,28600.0
2009-06-05 11:05:00,5.97,5.98,5.96,5.98,5600.0,5.97,5.98,5.96,5.98,5600.0
2009-06-05 11:10:00,5.98,5.98,5.96,5.97,10900.0,5.98,5.98,5.96,5.97,10900.0
2009-06-05 11:15:00,5.97,5.97,5.96,5.97,12700.0,5.97,5.97,5.96,5.97,12700.0
2009-06-05 11:20:00,5.97,5.97,5.96,5.97,8700.0,5.97,5.97,5.96,5.97,8700.0
2009-06-05 11:25:00,5.97,5.97,5.95,5.96,41600.0,5.97,5.97,5.95,5.96,41600.0
2009-06-05 11:30:00,5.96,5.96,5.93,5.93,22100.0,5.96,5.96,5.93,5.93,22100.0
2009-06-05 11:35:00,5.94,5.94,5.93,5.94,10200.0,5.94,5.94,5.93,5.94,10200.0
2009-06-05 11:40:00,5.93,5.95,5.93,5.95,11800.0,5.93,5.95,5.93,5.95,11800.0
2009-06-05 11:45:00,5.95,5.96,5.95,5.95,3700.0,5.95,5.96,5.95,5.95,3700.0
2009-06-05 11:50:00,5.95,5.97,5.94,5.97,27000.0,5.95,5.97,5.94,5.97,27000.0
2009-06-05 11:55:00,5.96,5.97,5.96,5.97,10900.0,5.96,5.97,5.96,5.97,10900.0
2009-06-05 12:00:00,5.96,5.97,5.96,5.97,1000.0,5.96,5.97,5.96,5.97,1000.0
2009-06-05 12:05:00,5.97,5.99,5.96,5.97,44200.0,5.97,5.99,5.96,5.97,44200.0
2009-06-05 12:10:00,5.97,5.97,5.95,5.95,10300.0,5.97,5.97,5.95,5.95,10300.0
2009-06-05 12:15:00,5.95,5.98,5.95,5.98,8100.0,5.95,5.98,5.95,5.98,8100.0
2009-06-05 12:20:00,5.98,5.99,5.98,5.99,4200.0,5.98,5.99,5.98,5.99,4200.0
2009-06-05 12:25:00,5.99,6.03,5.99,6.02,20700.0,5.99,6.03,5.99,6.02,20700.0
2009-06-05 12:30:00,6.02,6.02,5.99,5.99,17500.0,6.02,6.02,5.99,5.99,17500.0
2009-06-05 12:35:00,6.0,6.01,6.0,6.0,6000.0,6.0,6.01,6.0,6.0,6000.0
2009-06-05 12:40:00,6.01,6.02,6.0,6.02,11800.0,6.01,6.02,6.0,6.02,11800.0
2009-06-05 12:45:00,6.02,6.02,6.0,6.01,32500.0,6.02,6.02,6.0,6.01,32500.0
2009-06-05 12:50:00,6.0,6.02,5.99,6.02,70000.0,6.0,6.02,5.99,6.02,70000.0
2009-06-05 12:55:00,6.01,6.01,6.0,6.0,5900.0,6.01,6.01,6.0,6.0,5900.0
2009-06-05 13:00:00,6.0,6.01,6.0,6.01,7300.0,6.0,6.01,6.0,6.01,7300.0
2009-06-05 13:05:00,6.01,6.01,6.0,6.01,6800.0,6.01,6.01,6.0,6.01,6800.0
2009-06-05 13:10:00,6.01,6.01,6.0,6.0,13300.0,6.01,6.01,6.0,6.0,13300.0
2009-06-05 13:15:00,6.0,6.01,5.99,5.99,16400.0,6.0,6.01,5.99,5.99,16400.0
2009-06-05 13:20:00,6.0,6.0,5.99,5.99,9100.0,6.0,6.0,5.99,5.99,9100.0
2009-06-05 13:25:00,5.98,5.99,5.98,5.99,4200.0,5.98,5.99,5.98,5.99,4200.0
2009-06-05 13:30:00,5.98,5.99,5.98,5.99,17000.0,5.98,5.99,5.98,5.99,17000.0
2009-06-05 13:35:00,5.98,5.99,5.98,5.98,8200.0,5.98,5.99,5.98,5.98,8200.0
2009-06-05 13:40:00,5.99,5.99,5.98,5.98,21400.0,5.99,5.99,5.98,5.98,21400.0
2009-06-05 13:45:00,5.98,5.99,5.98,5.98,1600.0,5.98,5.99,5.98,5.98,1600.0
2009-06-05 13:50:00,5.98,5.99,5.97,5.97,9100.0,5.98,5.99,5.97,5.97,9100.0
2009-06-05 13:55:00,5.97,5.98,5.96,5.97,17600.0,5.97,5.98,5.96,5.97,17600.0
2009-06-05 14:00:00,5.96,5.97,5.96,5.97,7400.0,5.96,5.97,5.96,5.97,7400.0
2009-06-05 14:05:00,5.97,5.97,5.94,5.94,15400.0,5.97,5.97,5.94,5.94,15400.0
2009-06-05 14:10:00,5.94,5.95,5.93,5.93,25500.0,5.94,5.95,5.93,5.93,25500.0
2009-06-05 14:15:00,5.93,5.94,5.92,5.92,32900.0,5.93,5.94,5.92,5.92,32900.0
2009-06-05 14:20:00,5.93,5.95,5.92,5.94,36500.0,5.93,5.95,5.92,5.94,36500.0
2009-06-05 14:25:00,5.95,5.95,5.94,5.94,3000.0,5.95,5.95,5.94,5.94,3000.0
2009-06-05 14:30:00,5.94,5.95,5.94,5.94,84100.0,5.94,5.95,5.94,5.94,84100.0
2009-06-05 14:35:00,5.94,5.95,5.93,5.94,13300.0,5.94,5.95,5.93,5.94,13300.0
2009-06-05 14:40:00,5.94,5.95,5.94,5.94,20200.0,5.94,5.95,5.94,5.94,20200.0
2009-06-05 14:45:00,5.94,5.95,5.94,5.94,7500.0,5.94,5.95,5.94,5.94,7500.0
2009-06-05 14:50:00,5.95,5.97,5.95,5.95,20900.0,5.95,5.97,5.95,5.95,20900.0
2009-06-05 14:55:00,5.95,5.96,5.95,5.96,5800.0,5.95,5.96,5.95,5.96,5800.0
2009-06-05 15:00:00,5.95,5.95,5.94,5.95,20800.0,5.95,5.95,5.94,5.95,20800.0
2009-06-05 15:05:00,5.94,5.97,5.94,5.97,24900.0,5.94,5.97,5.94,5.97,24900.0
2009-06-05 15:10:00,5.97,5.97,5.96,5.97,5500.0,5.97,5.97,5.96,5.97,5500.0
2009-06-05 15:15:00,5.97,5.97,5.95,5.96,42100.0,5.97,5.97,5.95,5.96,42100.0
2009-06-05 15:20:00,5.96,5.97,5.95,5.97,29700.0,5.96,5.97,5.95,5.97,29700.0
2009-06-05 15:25:00,5.97,5.97,5.94,5.94,26300.0,5.97,5.97,5.94,5.94,26300.0
2009-06-05 15:30:00,5.94,5.98,5.94,5.97,43500.0,5.94,5.98,5.94,5.97,43500.0
2009-06-05 15:35:00,5.97,5.99,5.97,5.98,10900.0,5.97,5.99,5.97,5.98,10900.0
2009-06-05 15:40:00,5.98,5.99,5.97,5.97,33800.0,5.98,5.99,5.97,5.97,33800.0
2009-06-05 15:45:00,5.98,5.98,5.94,5.95,38600.0,5.98,5.98,5.94,5.95,38600.0
2009-06-05 15:50:00,5.95,5.98,5.95,5.97,52700.0,5.95,5.98,5.95,5.97,52700.0
2009-06-05 15:55:00,5.96,5.98,5.96,5.97,59300.0,5.96,5.98,5.96,5.97,59300.0
2009-06-08 09:30:00,5.94,5.96,5.88,5.88,20900.0,5.94,5.96,5.88,5.88,20900.0
2009-06-08 09:35:00,5.88,5.88,5.85,5.85,21600.0,5.88,5.88,5.85,5.85,21600.0
2009-06-08 09:40:00,5.85,5.86,5.78,5.8,43100.0,5.85,5.86,5.78,5.8,43100.0
2009-06-08 09:45:00,5.8,5.81,5.79,5.8,21300.0,5.8,5.81,5.79,5.8,21300.0
2009-06-08 09:50:00,5.81,5.83,5.8,5.81,10500.0,5.81,5.83,5.8,5.81,10500.0
2009-06-08 09:55:00,5.81,5.82,5.8,5.82,21300.0,5.81,5.82,5.8,5.82,21300.0
2009-06-08 10:00:00,5.81,5.81,5.79,5.8,10000.0,5.81,5.81,5.79,5.8,10000.0
2009-06-08 10:05:00,5.8,5.8,5.79,5.8,9500.0,5.8,5.8,5.79,5.8,9500.0
2009-06-08 10:10:00,5.8,5.8,5.78,5.79,9000.0,5.8,5.8,5.78,5.79,9000.0
2009-06-08 10:15:00,5.78,5.78,5.76,5.76,27200.0,5.78,5.78,5.76,5.76,27200.0
2009-06-08 10:20:00,5.77,5.77,5.76,5.76,10200.0,5.77,5.77,5.76,5.76,10200.0
2009-06-08 10:25:00,5.76,5.78,5.76,5.78,17600.0,5.76,5.78,5.76,5.78,17600.0
2009-06-08 10:30:00,5.77,5.78,5.77,5.78,11400.0,5.77,5.78,5.77,5.78,11400.0
2009-06-08 10:35:00,5.78,5.85,5.78,5.85,107500.0,5.78,5.85,5.78,5.85,107500.0
2009-06-08 10:40:00,5.86,5.89,5.86,5.87,64200.0,5.86,5.89,5.86,5.87,64200.0
2009-06-08 10:45:00,5.87,5.89,5.85,5.85,17200.0,5.87,5.89,5.85,5.85,17200.0
2009-06-08 10:50:00,5.85,5.89,5.85,5.86,17900.0,5.85,5.89,5.85,5.86,17900.0
2009-06-08 10:55:00,5.85,5.87,5.84,5.85,15900.0,5.85,5.87,5.84,5.85,15900.0
2009-06-08 11:00:00,5.84,5.86,5.84,5.86,6200.0,5.84,5.86,5.84,5.86,6200.0
2009-06-08 11:05:00,5.86,5.86,5.81,5.81,42200.0,5.86,5.86,5.81,5.81,42200.0
2009-06-08 11:10:00,5.81,5.81,5.79,5.79,6200.0,5.81,5.81,5.79,5.79,6200.0
2009-06-08 11:15:00,5.79,5.83,5.79,5.83,12100.0,5.79,5.83,5.79,5.83,12100.0
2009-06-08 11:20:00,5.82,5.83,5.81,5.83,13600.0,5.82,5.83,5.81,5.83,13600.0
2009-06-08 11:25:00,5.82,5.83,5.81,5.81,10900.0,5.82,5.83,5.81,5.81,10900.0
2009-06-08 11:30:00,5.81,5.81,5.79,5.79,22400.0,5.81,5.81,5.79,5.79,22400.0
2009-06-08 11:35:00,5.79,5.8,5.79,5.8,10000.0,5.79,5.8,5.79,5.8,10000.0
2009-06-08 11:40:00,5.81,5.81,5.77,5.78,96500.0,5.81,5.81,5.77,5.78,96500.0
2009-06-08 11:45:00,5.78,5.78,5.74,5.75,126900.0,5.78,5.78,5.74,5.75,126900.0
2009-06-08 11:50:00,5.74,5.74,5.71,5.72,57100.0,5.74,5.74,5.71,5.72,57100.0
2009-06-08 11:55:00,5.71,5.72,5.7,5.71,81500.0,5.71,5.72,5.7,5.71,81500.0
2009-06-08 12:00:00,5.7,5.71,5.69,5.69,50900.0,5.7,5.71,5.69,5.69,50900.0
2009-06-08 12:05:00,5.69,5.7,5.69,5.7,11300.0,5.69,5.7,5.69,5.7,11300.0
2009-06-08 12:10:00,5.7,5.7,5.69,5.7,36000.0,5.7,5.7,5.69,5.7,36000.0
2009-06-08 12:15:00,5.69,5.7,5.69,5.7,24100.0,5.69,5.7,5.69,5.7,24100.0
2009-06-08 12:20:00,5.69,5.73,5.68,5.68,189100.0,5.69,5.73,5.68,5.68,189100.0
2009-06-08 12:25:00,5.68,5.7,5.66,5.7,105600.0,5.68,5.7,5.66,5.7,105600.0
2009-06-08 12:30:00,5.7,5.73,5.7,5.73,22800.0,5.7,5.73,5.7,5.73,22800.0
2009-06-08 12:35:00,5.73,5.75,5.73,5.75,33000.0,5.73,5.75,5.73,5.75,33000.0
2009-06-08 12:40:00,5.76,5.78,5.76,5.78,14500.0,5.76,5.78,5.76,5.78,14500.0
2009-06-08 12:45:00,5.78,5.78,5.74,5.75,92600.0,5.78,5.78,5.74,5.75,92600.0
2009-06-08 12:50:00,5.75,5.75,5.73,5.73,60000.0,5.75,5.75,5.73,5.73,60000.0
2009-06-08 12:55:00,5.73,5.74,5.72,5.74,6900.0,5.73,5.74,5.72,5.74,6900.0
2009-06-08 13:00:00,5.73,5.76,5.72,5.72,93000.0,5.73,5.76,5.72,5.72,93000.0
2009-06-08 13:05:00,5.73,5.75,5.71,5.73,53900.0,5.73,5.75,5.71,5.73,53900.0
2009-06-08 13:10:00,5.73,5.74,5.72,5.72,23200.0,5.73,5.74,5.72,5.72,23200.0
2009-06-08 13:15:00,5.73,5.74,5.72,5.74,57000.0,5.73,5.74,5.72,5.74,57000.0
2009-06-08 13:20:00,5.74,5.74,5.73,5.74,5900.0,5.74,5.74,5.73,5.74,5900.0
2009-06-08 13:25:00,5.74,5.75,5.74,5.74,3100.0,5.74,5.75,5.74,5.74,3100.0
2009-06-08 13:30:00,5.74,5.74,5.72,5.72,33200.0,5.74,5.74,5.72,5.72,33200.0
2009-06-08 13:35:00,5.72,5.74,5.72,5.73,17500.0,5.72,5.74,5.72,5.73,17500.0
2009-06-08 13:40:00,5.74,5.74,5.72,5.74,19500.0,5.74,5.74,5.72,5.74,19500.0
2009-06-08 13:45:00,5.74,5.74,5.73,5.73,12100.0,5.74,5.74,5.73,5.73,12100.0
2009-06-08 13:50:00,5.74,5.74,5.72,5.73,29600.0,5.74,5.74,5.72,5.73,29600.0
2009-06-08 13:55:00,5.72,5.73,5.72,5.72,16300.0,5.72,5.73,5.72,5.72,16300.0
2009-06-08 14:00:00,5.72,5.73,5.72,5.72,5000.0,5.72,5.73,5.72,5.72,5000.0
2009-06-08 14:05:00,5.72,5.73,5.7,5.71,21300.0,5.72,5.73,5.7,5.71,21300.0
2009-06-08 14:10:00,5.7,5.71,5.7,5.7,13300.0,5.7,5.71,5.7,5.7,13300.0
2009-06-08 14:15:00,5.7,5.71,5.69,5.7,59200.0,5.7,5.71,5.69,5.7,59200.0
2009-06-08 14:20:00,5.7,5.71,5.68,5.68,111100.0,5.7,5.71,5.68,5.68,111100.0
2009-06-08 14:25:00,5.68,5.69,5.68,5.68,17300.0,5.68,5.69,5.68,5.68,17300.0
2009-06-08 14:30:00,5.69,5.75,5.69,5.73,99600.0,5.69,5.75,5.69,5.73,99600.0
2009-06-08 14:35:00,5.73,5.75,5.73,5.75,18000.0,5.73,5.75,5.73,5.75,18000.0
2009-06-08 14:40:00,5.75,5.75,5.74,5.74,10700.0,5.75,5.75,5.74,5.74,10700.0
2009-06-08 14:45:00,5.75,5.77,5.75,5.76,26800.0,5.75,5.77,5.75,5.76,26800.0
2009-06-08 14:50:00,5.77,5.8,5.74,5.74,84600.0,5.77,5.8,5.74,5.74,84600.0
2009-06-08 14:55:00,5.74,5.75,5.74,5.74,13600.0,5.74,5.75,5.74,5.74,13600.0
2009-06-08 15:00:00,5.74,5.76,5.74,5.74,24500.0,5.74,5.76,5.74,5.74,24500.0
2009-06-08 15:05:00,5.74,5.75,5.72,5.75,39800.0,5.74,5.75,5.72,5.75,39800.0
2009-06-08 15:10:00,5.75,5.75,5.73,5.75,14000.0,5.75,5.75,5.73,5.75,14000.0
2009-06-08 15:15:00,5.75,5.78,5.75,5.77,36300.0,5.75,5.78,5.75,5.77,36300.0
2009-06-08 15:20:00,5.77,5.82,5.77,5.8,47800.0,5.77,5.82,5.77,5.8,47800.0
2009-06-08 15:25:00,5.81,5.81,5.8,5.81,3600.0,5.81,5.81,5.8,5.81,3600.0
2009-06-08 15:30:00,5.81,5.85,5.8,5.83,27400.0,5.81,5.85,5.8,5.83,27400.0
2009-06-08 15:35:00,5.83,5.86,5.81,5.82,27500.0,5.83,5.86,5.81,5.82,27500.0
2009-06-08 15:40:00,5.82,5.84,5.81,5.83,14900.0,5.82,5.84,5.81,5.83,14900.0
2009-06-08 15:45:00,5.84,5.84,5.82,5.82,62500.0,5.84,5.84,5.82,5.82,62500.0
2009-06-08 15:50:00,5.82,5.84,5.81,5.82,59400.0,5.82,5.84,5.81,5.82,59400.0
2009-06-08 15:55:00,5.82,5.84,5.8,5.81,59900.0,5.82,5.84,5.8,5.81,59900.0
2009-06-09 09:30:00,5.89,5.89,5.85,5.86,32200.0,5.89,5.89,5.85,5.86,32200.0
2009-06-09 09:35:00,5.86,5.89,5.86,5.89,42000.0,5.86,5.89,5.86,5.89,42000.0
2009-06-09 09:40:00,5.88,5.89,5.88,5.89,13800.0,5.88,5.89,5.88,5.89,13800.0
2009-06-09 09:45:00,5.89,5.92,5.88,5.92,63600.0,5.89,5.92,5.88,5.92,63600.0
2009-06-09 09:50:00,5.92,5.93,5.9,5.92,36800.0,5.92,5.93,5.9,5.92,36800.0
2009-06-09 09:55:00,5.92,5.93,5.85,5.86,26900.0,5.92,5.93,5.85,5.86,26900.0
2009-06-09 10:00:00,5.86,5.89,5.86,5.86,17100.0,5.86,5.89,5.86,5.86,17100.0
2009-06-09 10:05:00,5.86,5.87,5.85,5.86,17700.0,5.86,5.87,5.85,5.86,17700.0
2009-06-09 10:10:00,5.86,5.88,5.86,5.87,19400.0,5.86,5.88,5.86,5.87,19400.0
2009-06-09 10:15:00,5.86,5.86,5.85,5.86,8300.0,5.86,5.86,5.85,5.86,8300.0
2009-06-09 10:20:00,5.85,5.87,5.85,5.85,13300.0,5.85,5.87,5.85,5.85,13300.0
2009-06-09 10:25:00,5.85,5.86,5.83,5.83,19500.0,5.85,5.86,5.83,5.83,19500.0
2009-06-09 10:30:00,5.83,5.84,5.82,5.84,18500.0,5.83,5.84,5.82,5.84,18500.0
2009-06-09 10:35:00,5.84,5.84,5.84,5.84,21500.0,5.84,5.84,5.84,5.84,21500.0
2009-06-09 10:40:00,5.85,5.86,5.85,5.86,5200.0,5.85,5.86,5.85,5.86,5200.0
2009-06-09 10:45:00,5.86,5.87,5.85,5.85,12200.0,5.86,5.87,5.85,5.85,12200.0
2009-06-09 10:50:00,5.84,5.84,5.81,5.81,12800.0,5.84,5.84,5.81,5.81,12800.0
2009-06-09 10:55:00,5.81,5.83,5.81,5.83,1700.0,5.81,5.83,5.81,5.83,1700.0
2009-06-09 11:00:00,5.82,5.83,5.82,5.83,2700.0,5.82,5.83,5.82,5.83,2700.0
2009-06-09 11:05:00,5.83,5.85,5.83,5.85,9600.0,5.83,5.85,5.83,5.85,9600.0
2009-06-09 11:10:00,5.85,5.85,5.84,5.85,4100.0,5.85,5.85,5.84,5.85,4100.0
2009-06-09 11:15:00,5.85,5.86,5.85,5.85,5100.0,5.85,5.86,5.85,5.85,5100.0
2009-06-09 11:20:00,5.86,5.86,5.85,5.86,5100.0,5.86,5.86,5.85,5.86,5100.0
2009-06-09 11:25:00,5.87,5.87,5.86,5.87,22600.0,5.87,5.87,5.86,5.87,22600.0
2009-06-09 11:30:00,5.86,5.86,5.83,5.83,32200.0,5.86,5.86,5.83,5.83,32200.0
2009-06-09 11:35:00,5.84,5.84,5.82,5.83,9900.0,5.84,5.84,5.82,5.83,9900.0
2009-06-09 11:40:00,5.82,5.84,5.82,5.83,5100.0,5.82,5.84,5.82,5.83,5100.0
2009-06-09 11:45:00,5.84,5.84,5.84,5.84,4000.0,5.84,5.84,5.84,5.84,4000.0
2009-06-09 11:50:00,5.84,5.84,5.83,5.84,800.0,5.84,5.84,5.83,5.84,800.0
2009-06-09 11:55:00,5.84,5.84,5.84,5.84,2300.0,5.84,5.84,5.84,5.84,2300.0
2009-06-09 12:00:00,5.83,5.84,5.83,5.84,4200.0,5.83,5.84,5.83,5.84,4200.0
2009-06-09 12:05:00,5.84,5.84,5.84,5.84,2700.0,5.84,5.84,5.84,5.84,2700.0
2009-06-09 12:10:00,5.84,5.85,5.84,5.85,15700.0,5.84,5.85,5.84,5.85,15700.0
2009-06-09 12:15:00,5.85,5.85,5.84,5.85,600.0,5.85,5.85,5.84,5.85,600.0
2009-06-09 12:20:00,5.85,5.86,5.85,5.85,5200.0,5.85,5.86,5.85,5.85,5200.0
2009-06-09 12:25:00,5.86,5.87,5.86,5.87,15400.0,5.86,5.87,5.86,5.87,15400.0
2009-06-09 12:30:00,5.87,5.88,5.86,5.87,9400.0,5.87,5.88,5.86,5.87,9400.0
2009-06-09 12:35:00,5.87,5.88,5.86,5.88,19800.0,5.87,5.88,5.86,5.88,19800.0
2009-06-09 12:40:00,5.88,5.88,5.87,5.87,18700.0,5.88,5.88,5.87,5.87,18700.0
2009-06-09 12:45:00,5.86,5.88,5.86,5.88,7700.0,5.86,5.88,5.86,5.88,7700.0
2009-06-09 12:50:00,5.88,5.89,5.88,5.89,10100.0,5.88,5.89,5.88,5.89,10100.0
2009-06-09 12:55:00,5.89,5.89,5.89,5.89,800.0,5.89,5.89,5.89,5.89,800.0
2009-06-09 13:00:00,5.89,5.9,5.89,5.89,5400.0,5.89,5.9,5.89,5.89,5400.0
2009-06-09 13:05:00,5.9,5.9,5.88,5.88,17700.0,5.9,5.9,5.88,5.88,17700.0
2009-06-09 13:10:00,5.89,5.9,5.88,5.9,11500.0,5.89,5.9,5.88,5.9,11500.0
2009-06-09 13:15:00,5.89,5.9,5.89,5.9,15900.0,5.89,5.9,5.89,5.9,15900.0
2009-06-09 13:20:00,5.9,5.92,5.9,5.92,33300.0,5.9,5.92,5.9,5.92,33300.0
2009-06-09 13:25:00,5.92,5.94,5.92,5.93,15900.0,5.92,5.94,5.92,5.93,15900.0
2009-06-09 13:30:00,5.92,5.93,5.92,5.93,4600.0,5.92,5.93,5.92,5.93,4600.0
2009-06-09 13:35:00,5.92,5.94,5.92,5.94,25900.0,5.92,5.94,5.92,5.94,25900.0
2009-06-09 13:40:00,5.93,5.95,5.93,5.93,34500.0,5.93,5.95,5.93,5.93,34500.0
2009-06-09 13:45:00,5.92,5.93,5.92,5.92,8000.0,5.92,5.93,5.92,5.92,8000.0
2009-06-09 13:50:00,5.92,5.92,5.91,5.92,3000.0,5.92,5.92,5.91,5.92,3000.0
2009-06-09 13:55:00,5.92,5.93,5.92,5.93,6700.0,5.92,5.93,5.92,5.93,6700.0
2009-06-09 14:00:00,5.93,5.93,5.92,5.92,9900.0,5.93,5.93,5.92,5.92,9900.0
2009-06-09 14:05:00,5.93,5.93,5.92,5.92,5300.0,5.93,5.93,5.92,5.92,5300.0
2009-06-09 14:10:00,5.92,5.92,5.9,5.9,19100.0,5.92,5.92,5.9,5.9,19100.0
2009-06-09 14:15:00,5.91,5.91,5.9,5.91,7400.0,5.91,5.91,5.9,5.91,7400.0
2009-06-09 14:20:00,5.91,5.91,5.89,5.89,15000.0,5.91,5.91,5.89,5.89,15000.0
2009-06-09 14:25:00,5.89,5.9,5.89,5.9,2900.0,5.89,5.9,5.89,5.9,2900.0
2009-06-09 14:30:00,5.9,5.92,5.9,5.91,13800.0,5.9,5.92,5.9,5.91,13800.0
2009-06-09 14:35:00,5.92,5.92,5.91,5.92,16000.0,5.92,5.92,5.91,5.92,16000.0
2009-06-09 14:40:00,5.92,5.93,5.91,5.91,13600.0,5.92,5.93,5.91,5.91,13600.0
2009-06-09 14:45:00,5.92,5.92,5.91,5.91,4800.0,5.92,5.92,5.91,5.91,4800.0
2009-06-09 14:50:00,5.91,5.92,5.91,5.92,5800.0,5.91,5.92,5.91,5.92,5800.0
2009-06-09 14:55:00,5.91,5.91,5.89,5.89,8200.0,5.91,5.91,5.89,5.89,8200.0
2009-06-09 15:00:00,5.9,5.91,5.89,5.89,19500.0,5.9,5.91,5.89,5.89,19500.0
2009-06-09 15:05:00,5.89,5.89,5.87,5.87,8900.0,5.89,5.89,5.87,5.87,8900.0
2009-06-09 15:10:00,5.87,5.88,5.86,5.87,12300.0,5.87,5.88,5.86,5.87,12300.0
2009-06-09 15:15:00,5.87,5.88,5.87,5.88,5300.0,5.87,5.88,5.87,5.88,5300.0
2009-06-09 15:20:00,5.88,5.91,5.88,5.88,50500.0,5.88,5.91,5.88,5.88,50500.0
2009-06-09 15:25:00,5.89,5.91,5.89,5.91,31600.0,5.89,5.91,5.89,5.91,31600.0
2009-06-09 15:30:00,5.91,5.92,5.9,5.92,9800.0,5.91,5.92,5.9,5.92,9800.0
2009-06-09 15:35:00,5.92,5.92,5.91,5.91,8000.0,5.92,5.92,5.91,5.91,8000.0
2009-06-09 15:40:00,5.91,5.92,5.91,5.92,18300.0,5.91,5.92,5.91,5.92,18300.0
2009-06-09 15:45:00,5.92,5.92,5.9,5.91,20400.0,5.92,5.92,5.9,5.91,20400.0
2009-06-09 15:50:00,5.91,5.93,5.91,5.93,67200.0,5.91,5.93,5.91,5.93,67200.0
2009-06-09 15:55:00,5.93,5.93,5.89,5.92,114100.0,5.93,5.93,5.89,5.92,114100.0
2009-06-10 09:30:00,5.97,6.0,5.95,5.97,25600.0,5.97,6.0,5.95,5.97,25600.0
2009-06-10 09:35:00,5.96,5.96,5.92,5.93,29400.0,5.96,5.96,5.92,5.93,29400.0
2009-06-10 09:40:00,5.92,5.92,5.89,5.89,19500.0,5.92,5.92,5.89,5.89,19500.0
2009-06-10 09:45:00,5.89,5.9,5.88,5.88,20100.0,5.89,5.9,5.88,5.88,20100.0
2009-06-10 09:50:00,5.88,5.88,5.86,5.86,22400.0,5.88,5.88,5.86,5.86,22400.0
2009-06-10 09:55:00,5.87,5.89,5.86,5.89,20000.0,5.87,5.89,5.86,5.89,20000.0
2009-06-10 10:00:00,5.88,5.91,5.84,5.84,49400.0,5.88,5.91,5.84,5.84,49400.0
2009-06-10 10:05:00,5.84,5.85,5.82,5.84,18000.0,5.84,5.85,5.82,5.84,18000.0
2009-06-10 10:10:00,5.84,5.85,5.82,5.82,18500.0,5.84,5.85,5.82,5.82,18500.0
2009-06-10 10:15:00,5.83,5.85,5.82,5.85,10700.0,5.83,5.85,5.82,5.85,10700.0
2009-06-10 10:20:00,5.85,5.89,5.85,5.88,22300.0,5.85,5.89,5.85,5.88,22300.0
2009-06-10 10:25:00,5.88,5.9,5.88,5.89,12000.0,5.88,5.9,5.88,5.89,12000.0
2009-06-10 10:30:00,5.9,5.9,5.89,5.9,15200.0,5.9,5.9,5.89,5.9,15200.0
2009-06-10 10:35:00,5.9,5.9,5.89,5.89,5400.0,5.9,5.9,5.89,5.89,5400.0
2009-06-10 10:40:00,5.9,5.9,5.89,5.89,6100.0,5.9,5.9,5.89,5.89,6100.0
2009-06-10 10:45:00,5.89,5.9,5.85,5.85,35400.0,5.89,5.9,5.85,5.85,35400.0
2009-06-10 10:50:00,5.86,5.86,5.85,5.85,5700.0,5.86,5.86,5.85,5.85,5700.0
2009-06-10 10:55:00,5.85,5.87,5.85,5.87,17500.0,5.85,5.87,5.85,5.87,17500.0
2009-06-10 11:00:00,5.86,5.87,5.83,5.83,22200.0,5.86,5.87,5.83,5.83,22200.0
2009-06-10 11:05:00,5.83,5.85,5.83,5.85,18000.0,5.83,5.85,5.83,5.85,18000.0
2009-06-10 11:10:00,5.84,5.86,5.84,5.86,9500.0,5.84,5.86,5.84,5.86,9500.0
2009-06-10 11:15:00,5.85,5.86,5.85,5.86,31300.0,5.85,5.86,5.85,5.86,31300.0
2009-06-10 11:20:00,5.85,5.91,5.85,5.9,99400.0,5.85,5.91,5.85,5.9,99400.0
2009-06-10 11:25:00,5.9,5.94,5.9,5.93,101000.0,5.9,5.94,5.9,5.93,101000.0
2009-06-10 11:30:00,5.91,5.91,5.9,5.9,25800.0,5.91,5.91,5.9,5.9,25800.0
2009-06-10 11:35:00,5.9,5.95,5.9,5.94,45800.0,5.9,5.95,5.9,5.94,45800.0
2009-06-10 11:40:00,5.95,5.95,5.94,5.94,18900.0,5.95,5.95,5.94,5.94,18900.0
2009-06-10 11:45:00,5.94,5.94,5.93,5.93,22800.0,5.94,5.94,5.93,5.93,22800.0
2009-06-10 11:50:00,5.93,5.94,5.93,5.93,7400.0,5.93,5.94,5.93,5.93,7400.0
2009-06-10 11:55:00,5.93,5.94,5.93,5.93,7400.0,5.93,5.94,5.93,5.93,7400.0
2009-06-10 12:00:00,5.93,5.94,5.92,5.92,30400.0,5.93,5.94,5.92,5.92,30400.0
2009-06-10 12:05:00,5.92,5.93,5.92,5.92,8300.0,5.92,5.93,5.92,5.92,8300.0
2009-06-10 12:10:00,5.92,5.93,5.92,5.92,7900.0,5.92,5.93,5.92,5.92,7900.0
2009-06-10 12:15:00,5.93,5.93,5.92,5.92,8500.0,5.93,5.93,5.92,5.92,8500.0
2009-06-10 12:20:00,5.92,5.93,5.92,5.93,12100.0,5.92,5.93,5.92,5.93,12100.0
2009-06-10 12:25:00,5.92,5.93,5.92,5.92,6000.0,5.92,5.93,5.92,5.92,6000.0
2009-06-10 12:30:00,5.93,5.93,5.92,5.92,7000.0,5.93,5.93,5.92,5.92,7000.0
2009-06-10 12:35:00,5.93,5.93,5.92,5.92,6000.0,5.93,5.93,5.92,5.92,6000.0
2009-06-10 12:40:00,5.92,5.93,5.92,5.92,8000.0,5.92,5.93,5.92,5.92,8000.0
2009-06-10 12:45:00,5.92,5.93,5.92,5.92,6500.0,5.92,5.93,5.92,5.92,6500.0
2009-06-10 12:50:00,5.92,5.93,5.92,5.93,6500.0,5.92,5.93,5.92,5.93,6500.0
2009-06-10 12:55:00,5.93,5.93,5.92,5.93,6200.0,5.93,5.93,5.92,5.93,6200.0
2009-06-10 13:00:00,5.92,5.93,5.92,5.92,13600.0,5.92,5.93,5.92,5.92,13600.0
2009-06-10 13:05:00,5.92,5.92,5.9,5.92,56000.0,5.92,5.92,5.9,5.92,56000.0
2009-06-10 13:10:00,5.92,5.93,5.92,5.92,21800.0,5.92,5.93,5.92,5.92,21800.0
2009-06-10 13:15:00,5.93,5.93,5.91,5.91,20200.0,5.93,5.93,5.91,5.91,20200.0
2009-06-10 13:20:00,5.91,5.91,5.88,5.88,53600.0,5.91,5.91,5.88,5.88,53600.0
2009-06-10 13:25:00,5.88,5.88,5.83,5.83,89000.0,5.88,5.88,5.83,5.83,89000.0
2009-06-10 13:30:00,5.83,5.87,5.83,5.86,32400.0,5.83,5.87,5.83,5.86,32400.0
2009-06-10 13:35:00,5.87,5.89,5.86,5.88,60300.0,5.87,5.89,5.86,5.88,60300.0
2009-06-10 13:40:00,5.88,5.89,5.86,5.86,19000.0,5.88,5.89,5.86,5.86,19000.0
2009-06-10 13:45:00,5.86,5.87,5.84,5.84,19700.0,5.86,5.87,5.84,5.84,19700.0
2009-06-10 13:50:00,5.84,5.85,5.84,5.84,9700.0,5.84,5.85,5.84,5.84,9700.0
2009-06-10 13:55:00,5.84,5.84,5.83,5.83,48300.0,5.84,5.84,5.83,5.83,48300.0
2009-06-10 14:00:00,5.83,5.84,5.82,5.82,18600.0,5.83,5.84,5.82,5.82,18600.0
2009-06-10 14:05:00,5.82,5.83,5.8,5.8,32000.0,5.82,5.83,5.8,5.8,32000.0
2009-06-10 14:10:00,5.8,5.84,5.8,5.84,29500.0,5.8,5.84,5.8,5.84,29500.0
2009-06-10 14:15:00,5.83,5.84,5.83,5.84,8800.0,5.83,5.84,5.83,5.84,8800.0
2009-06-10 14:20:00,5.84,5.85,5.83,5.85,15500.0,5.84,5.85,5.83,5.85,15500.0
2009-06-10 14:25:00,5.84,5.86,5.84,5.85,29500.0,5.84,5.86,5.84,5.85,29500.0
2009-06-10 14:30:00,5.86,5.86,5.85,5.85,23800.0,5.86,5.86,5.85,5.85,23800.0
2009-06-10 14:35:00,5.86,5.88,5.85,5.88,14700.0,5.86,5.88,5.85,5.88,14700.0
2009-06-10 14:40:00,5.87,5.88,5.87,5.88,12200.0,5.87,5.88,5.87,5.88,12200.0
2009-06-10 14:45:00,5.87,5.88,5.87,5.87,10800.0,5.87,5.88,5.87,5.87,10800.0
2009-06-10 14:50:00,5.88,5.9,5.87,5.9,22800.0,5.88,5.9,5.87,5.9,22800.0
2009-06-10 14:55:00,5.9,5.92,5.9,5.9,29000.0,5.9,5.92,5.9,5.9,29000.0
2009-06-10 15:00:00,5.89,5.9,5.88,5.89,28300.0,5.89,5.9,5.88,5.89,28300.0
2009-06-10 15:05:00,5.88,5.89,5.88,5.89,18200.0,5.88,5.89,5.88,5.89,18200.0
2009-06-10 15:10:00,5.89,5.89,5.88,5.88,30900.0,5.89,5.89,5.88,5.88,30900.0
2009-06-10 15:15:00,5.88,5.89,5.87,5.89,41500.0,5.88,5.89,5.87,5.89,41500.0
2009-06-10 15:20:00,5.88,5.89,5.88,5.88,19100.0,5.88,5.89,5.88,5.88,19100.0
2009-06-10 15:25:00,5.89,5.89,5.87,5.87,29700.0,5.89,5.89,5.87,5.87,29700.0
2009-06-10 15:30:00,5.88,5.9,5.86,5.9,39900.0,5.88,5.9,5.86,5.9,39900.0
2009-06-10 15:35:00,5.9,5.91,5.89,5.9,24300.0,5.9,5.91,5.89,5.9,24300.0
2009-06-10 15:40:00,5.9,5.91,5.89,5.9,20900.0,5.9,5.91,5.89,5.9,20900.0
2009-06-10 15:45:00,5.9,5.94,5.89,5.92,114500.0,5.9,5.94,5.89,5.92,114500.0
2009-06-10 15:50:00,5.92,5.93,5.92,5.92,78800.0,5.92,5.93,5.92,5.92,78800.0
2009-06-10 15:55:00,5.93,5.94,5.92,5.93,83900.0,5.93,5.94,5.92,5.93,83900.0
2009-06-11 09:30:00,5.93,6.04,5.93,6.04,174100.0,5.93,6.04,5.93,6.04,174100.0
2009-06-11 09:35:00,6.03,6.18,6.03,6.17,223500.0,6.03,6.18,6.03,6.17,223500.0
2009-06-11 09:40:00,6.17,6.18,6.11,6.11,187200.0,6.17,6.18,6.11,6.11,187200.0
2009-06-11 09:45:00,6.11,6.38,6.11,6.35,457100.0,6.11,6.38,6.11,6.35,457100.0
2009-06-11 09:50:00,6.35,6.4,6.28,6.28,157800.0,6.35,6.4,6.28,6.28,157800.0
2009-06-11 09:55:00,6.27,6.28,6.19,6.25,143300.0,6.27,6.28,6.19,6.25,143300.0
2009-06-11 10:00:00,6.25,6.25,6.2,6.21,100900.0,6.25,6.25,6.2,6.21,100900.0
2009-06-11 10:05:00,6.22,6.23,6.21,6.22,41900.0,6.22,6.23,6.21,6.22,41900.0
2009-06-11 10:10:00,6.22,6.23,6.21,6.22,24300.0,6.22,6.23,6.21,6.22,24300.0
2009-06-11 10:15:00,6.22,6.26,6.22,6.22,48300.0,6.22,6.26,6.22,6.22,48300.0
2009-06-11 10:20:00,6.22,6.23,6.2,6.21,49500.0,6.22,6.23,6.2,6.21,49500.0
2009-06-11 10:25:00,6.21,6.22,6.2,6.21,8600.0,6.21,6.22,6.2,6.21,8600.0
2009-06-11 10:30:00,6.21,6.22,6.2,6.22,54500.0,6.21,6.22,6.2,6.22,54500.0
2009-06-11 10:35:00,6.21,6.21,6.16,6.18,57700.0,6.21,6.21,6.16,6.18,57700.0
2009-06-11 10:40:00,6.18,6.19,6.15,6.18,40900.0,6.18,6.19,6.15,6.18,40900.0
2009-06-11 10:45:00,6.18,6.24,6.18,6.24,60000.0,6.18,6.24,6.18,6.24,60000.0
2009-06-11 10:50:00,6.24,6.25,6.22,6.24,26000.0,6.24,6.25,6.22,6.24,26000.0
2009-06-11 10:55:00,6.25,6.26,6.19,6.21,213900.0,6.25,6.26,6.19,6.21,213900.0
2009-06-11 11:00:00,6.22,6.25,6.17,6.22,88800.0,6.22,6.25,6.17,6.22,88800.0
2009-06-11 11:05:00,6.2,6.25,6.2,6.25,130300.0,6.2,6.25,6.2,6.25,130300.0
2009-06-11 11:10:00,6.24,6.26,6.23,6.23,27600.0,6.24,6.26,6.23,6.23,27600.0
2009-06-11 11:15:00,6.23,6.24,6.22,6.23,20500.0,6.23,6.24,6.22,6.23,20500.0
2009-06-11 11:20:00,6.23,6.23,6.22,6.23,5400.0,6.23,6.23,6.22,6.23,5400.0
2009-06-11 11:25:00,6.24,6.24,6.23,6.24,4300.0,6.24,6.24,6.23,6.24,4300.0
2009-06-11 11:30:00,6.24,6.24,6.22,6.22,12500.0,6.24,6.24,6.22,6.22,12500.0
2009-06-11 11:35:00,6.23,6.24,6.22,6.24,14500.0,6.23,6.24,6.22,6.24,14500.0
2009-06-11 11:40:00,6.23,6.24,6.23,6.23,9500.0,6.23,6.24,6.23,6.23,9500.0
2009-06-11 11:45:00,6.24,6.32,6.24,6.3,104300.0,6.24,6.32,6.24,6.3,104300.0
2009-06-11 11:50:00,6.29,6.29,6.27,6.28,11900.0,6.29,6.29,6.27,6.28,11900.0
2009-06-11 11:55:00,6.29,6.29,6.25,6.25,106100.0,6.29,6.29,6.25,6.25,106100.0
2009-06-11 12:00:00,6.25,6.28,6.24,6.26,62200.0,6.25,6.28,6.24,6.26,62200.0
2009-06-11 12:05:00,6.26,6.27,6.25,6.27,22900.0,6.26,6.27,6.25,6.27,22900.0
2009-06-11 12:10:00,6.26,6.28,6.18,6.22,136000.0,6.26,6.28,6.18,6.22,136000.0
2009-06-11 12:15:00,6.22,6.23,6.21,6.22,32700.0,6.22,6.23,6.21,6.22,32700.0
2009-06-11 12:20:00,6.23,6.25,6.22,6.25,14700.0,6.23,6.25,6.22,6.25,14700.0
2009-06-11 12:25:00,6.25,6.26,6.19,6.2,38000.0,6.25,6.26,6.19,6.2,38000.0
2009-06-11 12:30:00,6.19,6.2,6.19,6.2,20800.0,6.19,6.2,6.19,6.2,20800.0
2009-06-11 12:35:00,6.19,6.2,6.18,6.19,106100.0,6.19,6.2,6.18,6.19,106100.0
2009-06-11 12:40:00,6.19,6.21,6.18,6.2,198200.0,6.19,6.21,6.18,6.2,198200.0
2009-06-11 12:45:00,6.2,6.21,6.19,6.21,57200.0,6.2,6.21,6.19,6.21,57200.0
2009-06-11 12:50:00,6.21,6.24,6.21,6.22,59300.0,6.21,6.24,6.21,6.22,59300.0
2009-06-11 12:55:00,6.23,6.25,6.22,6.25,48500.0,6.23,6.25,6.22,6.25,48500.0
2009-06-11 13:00:00,6.25,6.29,6.24,6.28,62400.0,6.25,6.29,6.24,6.28,62400.0
2009-06-11 13:05:00,6.27,6.27,6.25,6.25,36500.0,6.27,6.27,6.25,6.25,36500.0
2009-06-11 13:10:00,6.25,6.27,6.25,6.25,20900.0,6.25,6.27,6.25,6.25,20900.0
2009-06-11 13:15:00,6.25,6.27,6.25,6.27,19600.0,6.25,6.27,6.25,6.27,19600.0
2009-06-11 13:20:00,6.27,6.28,6.26,6.27,39400.0,6.27,6.28,6.26,6.27,39400.0
2009-06-11 13:25:00,6.27,6.32,6.26,6.31,101600.0,6.27,6.32,6.26,6.31,101600.0
2009-06-11 13:30:00,6.32,6.34,6.31,6.33,87500.0,6.32,6.34,6.31,6.33,87500.0
2009-06-11 13:35:00,6.32,6.32,6.28,6.3,48700.0,6.32,6.32,6.28,6.3,48700.0
2009-06-11 13:40:00,6.3,6.32,6.29,6.32,83300.0,6.3,6.32,6.29,6.32,83300.0
2009-06-11 13:45:00,6.31,6.32,6.27,6.28,167700.0,6.31,6.32,6.27,6.28,167700.0
2009-06-11 13:50:00,6.28,6.3,6.27,6.3,16800.0,6.28,6.3,6.27,6.3,16800.0
2009-06-11 13:55:00,6.29,6.3,6.28,6.29,27200.0,6.29,6.3,6.28,6.29,27200.0
2009-06-11 14:00:00,6.29,6.29,6.28,6.29,16400.0,6.29,6.29,6.28,6.29,16400.0
2009-06-11 14:05:00,6.28,6.29,6.28,6.28,11800.0,6.28,6.29,6.28,6.28,11800.0
2009-06-11 14:10:00,6.28,6.29,6.28,6.29,53500.0,6.28,6.29,6.28,6.29,53500.0
2009-06-11 14:15:00,6.29,6.32,6.28,6.3,158400.0,6.29,6.32,6.28,6.3,158400.0
2009-06-11 14:20:00,6.3,6.32,6.28,6.32,161700.0,6.3,6.32,6.28,6.32,161700.0
2009-06-11 14:25:00,6.31,6.32,6.3,6.31,34100.0,6.31,6.32,6.3,6.31,34100.0
2009-06-11 14:30:00,6.31,6.33,6.31,6.32,47600.0,6.31,6.33,6.31,6.32,47600.0
2009-06-11 14:35:00,6.32,6.33,6.32,6.33,11100.0,6.32,6.33,6.32,6.33,11100.0
2009-06-11 14:40:00,6.32,6.34,6.29,6.3,68600.0,6.32,6.34,6.29,6.3,68600.0
2009-06-11 14:45:00,6.29,6.3,6.29,6.3,10600.0,6.29,6.3,6.29,6.3,10600.0
2009-06-11 14:50:00,6.29,6.32,6.29,6.3,180500.0,6.29,6.32,6.29,6.3,180500.0
2009-06-11 14:55:00,6.3,6.32,6.28,6.32,135900.0,6.3,6.32,6.28,6.32,135900.0
2009-06-11 15:00:00,6.32,6.33,6.3,6.33,34700.0,6.32,6.33,6.3,6.33,34700.0
2009-06-11 15:05:00,6.32,6.35,6.32,6.35,23400.0,6.32,6.35,6.32,6.35,23400.0
2009-06-11 15:10:00,6.35,6.36,6.34,6.36,93700.0,6.35,6.36,6.34,6.36,93700.0
2009-06-11 15:15:00,6.35,6.38,6.35,6.37,120900.0,6.35,6.38,6.35,6.37,120900.0
2009-06-11 15:20:00,6.37,6.38,6.36,6.37,82600.0,6.37,6.38,6.36,6.37,82600.0
2009-06-11 15:25:00,6.37,6.39,6.37,6.37,138200.0,6.37,6.39,6.37,6.37,138200.0
2009-06-11 15:30:00,6.37,6.37,6.34,6.36,118600.0,6.37,6.37,6.34,6.36,118600.0
2009-06-11 15:35:00,6.36,6.39,6.35,6.38,80600.0,6.36,6.39,6.35,6.38,80600.0
2009-06-11 15:40:00,6.38,6.39,6.36,6.36,62200.0,6.38,6.39,6.36,6.36,62200.0
2009-06-11 15:45:00,6.36,6.38,6.36,6.36,105500.0,6.36,6.38,6.36,6.36,105500.0
2009-06-11 15:50:00,6.37,6.37,6.36,6.37,87200.0,6.37,6.37,6.36,6.37,87200.0
2009-06-11 15:55:00,6.37,6.37,6.34,6.35,215300.0,6.37,6.37,6.34,6.35,215300.0
2009-06-12 09:30:00,6.28,6.38,6.2,6.22,66700.0,6.28,6.38,6.2,6.22,66700.0
2009-06-12 09:35:00,6.22,6.28,6.19,6.25,67100.0,6.22,6.28,6.19,6.25,67100.0
2009-06-12 09:40:00,6.25,6.26,6.24,6.25,27200.0,6.25,6.26,6.24,6.25,27200.0
2009-06-12 09:45:00,6.24,6.24,6.21,6.22,16600.0,6.24,6.24,6.21,6.22,16600.0
2009-06-12 09:50:00,6.22,6.22,6.2,6.2,19000.0,6.22,6.22,6.2,6.2,19000.0
2009-06-12 09:55:00,6.21,6.25,6.2,6.23,97600.0,6.21,6.25,6.2,6.23,97600.0
2009-06-12 10:00:00,6.24,6.24,6.18,6.18,40400.0,6.24,6.24,6.18,6.18,40400.0
2009-06-12 10:05:00,6.19,6.19,6.17,6.17,44100.0,6.19,6.19,6.17,6.17,44100.0
2009-06-12 10:10:00,6.17,6.17,6.15,6.17,44600.0,6.17,6.17,6.15,6.17,44600.0
2009-06-12 10:15:00,6.18,6.21,6.17,6.21,17800.0,6.18,6.21,6.17,6.21,17800.0
2009-06-12 10:20:00,6.21,6.22,6.21,6.22,15700.0,6.21,6.22,6.21,6.22,15700.0
2009-06-12 10:25:00,6.22,6.22,6.2,6.2,39100.0,6.22,6.22,6.2,6.2,39100.0
2009-06-12 10:30:00,6.2,6.21,6.2,6.21,5100.0,6.2,6.21,6.2,6.21,5100.0
2009-06-12 10:35:00,6.2,6.21,6.2,6.2,10000.0,6.2,6.21,6.2,6.2,10000.0
2009-06-12 10:40:00,6.2,6.21,6.2,6.21,11000.0,6.2,6.21,6.2,6.21,11000.0
2009-06-12 10:45:00,6.21,6.23,6.2,6.22,23100.0,6.21,6.23,6.2,6.22,23100.0
2009-06-12 10:50:00,6.22,6.23,6.22,6.23,7900.0,6.22,6.23,6.22,6.23,7900.0
2009-06-12 10:55:00,6.22,6.23,6.17,6.17,54100.0,6.22,6.23,6.17,6.17,54100.0
2009-06-12 11:00:00,6.17,6.18,6.16,6.17,25600.0,6.17,6.18,6.16,6.17,25600.0
2009-06-12 11:05:00,6.17,6.17,6.16,6.16,16400.0,6.17,6.17,6.16,6.16,16400.0
2009-06-12 11:10:00,6.16,6.17,6.16,6.16,5100.0,6.16,6.17,6.16,6.16,5100.0
2009-06-12 11:15:00,6.16,6.17,6.16,6.17,12600.0,6.16,6.17,6.16,6.17,12600.0
2009-06-12 11:20:00,6.16,6.17,6.15,6.15,19200.0,6.16,6.17,6.15,6.15,19200.0
2009-06-12 11:25:00,6.15,6.16,6.15,6.16,4100.0,6.15,6.16,6.15,6.16,4100.0
2009-06-12 11:30:00,6.16,6.16,6.15,6.16,8500.0,6.16,6.16,6.15,6.16,8500.0
2009-06-12 11:35:00,6.15,6.16,6.15,6.16,6600.0,6.15,6.16,6.15,6.16,6600.0
2009-06-12 11:40:00,6.15,6.16,6.15,6.15,4400.0,6.15,6.16,6.15,6.15,4400.0
2009-06-12 11:45:00,6.16,6.16,6.15,6.15,5100.0,6.16,6.16,6.15,6.15,5100.0
2009-06-12 11:50:00,6.16,6.16,6.15,6.15,7800.0,6.16,6.16,6.15,6.15,7800.0
2009-06-12 11:55:00,6.16,6.16,6.14,6.14,23500.0,6.16,6.16,6.14,6.14,23500.0
2009-06-12 12:00:00,6.14,6.15,6.14,6.14,7200.0,6.14,6.15,6.14,6.14,7200.0
2009-06-12 12:05:00,6.14,6.15,6.14,6.14,4600.0,6.14,6.15,6.14,6.14,4600.0
2009-06-12 12:10:00,6.15,6.15,6.14,6.14,7300.0,6.15,6.15,6.14,6.14,7300.0
2009-06-12 12:15:00,6.14,6.15,6.14,6.14,6600.0,6.14,6.15,6.14,6.14,6600.0
2009-06-12 12:20:00,6.14,6.15,6.13,6.13,22700.0,6.14,6.15,6.13,6.13,22700.0
2009-06-12 12:25:00,6.13,6.14,6.13,6.13,8200.0,6.13,6.14,6.13,6.13,8200.0
2009-06-12 12:30:00,6.13,6.14,6.13,6.13,8500.0,6.13,6.14,6.13,6.13,8500.0
2009-06-12 12:35:00,6.13,6.14,6.13,6.13,7500.0,6.13,6.14,6.13,6.13,7500.0
2009-06-12 12:40:00,6.13,6.14,6.13,6.13,6100.0,6.13,6.14,6.13,6.13,6100.0
2009-06-12 12:45:00,6.14,6.14,6.13,6.13,7100.0,6.14,6.14,6.13,6.13,7100.0
2009-06-12 12:50:00,6.13,6.14,6.13,6.13,3400.0,6.13,6.14,6.13,6.13,3400.0
2009-06-12 12:55:00,6.14,6.14,6.13,6.13,6500.0,6.14,6.14,6.13,6.13,6500.0
2009-06-12 13:00:00,6.14,6.14,6.13,6.13,6500.0,6.14,6.14,6.13,6.13,6500.0
2009-06-12 13:05:00,6.13,6.14,6.13,6.13,15400.0,6.13,6.14,6.13,6.13,15400.0
2009-06-12 13:10:00,6.14,6.14,6.13,6.13,24200.0,6.14,6.14,6.13,6.13,24200.0
2009-06-12 13:15:00,6.14,6.16,6.13,6.15,22800.0,6.14,6.16,6.13,6.15,22800.0
2009-06-12 13:20:00,6.15,6.16,6.15,6.16,5400.0,6.15,6.16,6.15,6.16,5400.0
2009-06-12 13:25:00,6.16,6.16,6.15,6.15,3300.0,6.16,6.16,6.15,6.15,3300.0
2009-06-12 13:30:00,6.15,6.17,6.15,6.16,23600.0,6.15,6.17,6.15,6.16,23600.0
2009-06-12 13:35:00,6.16,6.17,6.16,6.16,5400.0,6.16,6.17,6.16,6.16,5400.0
2009-06-12 13:40:00,6.17,6.18,6.16,6.17,14500.0,6.17,6.18,6.16,6.17,14500.0
2009-06-12 13:45:00,6.18,6.18,6.17,6.18,4300.0,6.18,6.18,6.17,6.18,4300.0
2009-06-12 13:50:00,6.18,6.18,6.17,6.17,22800.0,6.18,6.18,6.17,6.17,22800.0
2009-06-12 13:55:00,6.18,6.18,6.17,6.17,12800.0,6.18,6.18,6.17,6.17,12800.0
2009-06-12 14:00:00,6.17,6.18,6.17,6.17,35400.0,6.17,6.18,6.17,6.17,35400.0
2009-06-12 14:05:00,6.17,6.18,6.17,6.17,5200.0,6.17,6.18,6.17,6.17,5200.0
2009-06-12 14:10:00,6.17,6.18,6.17,6.18,6300.0,6.17,6.18,6.17,6.18,6300.0
2009-06-12 14:15:00,6.17,6.18,6.17,6.17,5900.0,6.17,6.18,6.17,6.17,5900.0
2009-06-12 14:20:00,6.17,6.18,6.17,6.18,9000.0,6.17,6.18,6.17,6.18,9000.0
2009-06-12 14:25:00,6.18,6.18,6.17,6.17,8600.0,6.18,6.18,6.17,6.17,8600.0
2009-06-12 14:30:00,6.17,6.21,6.17,6.2,32100.0,6.17,6.21,6.17,6.2,32100.0
2009-06-12 14:35:00,6.21,6.21,6.2,6.2,6600.0,6.21,6.21,6.2,6.2,6600.0
2009-06-12 14:40:00,6.21,6.27,6.21,6.24,49200.0,6.21,6.27,6.21,6.24,49200.0
2009-06-12 14:45:00,6.24,6.25,6.23,6.23,12700.0,6.24,6.25,6.23,6.23,12700.0
2009-06-12 14:50:00,6.23,6.24,6.23,6.23,13000.0,6.23,6.24,6.23,6.23,13000.0
2009-06-12 14:55:00,6.24,6.28,6.24,6.27,91700.0,6.24,6.28,6.24,6.27,91700.0
2009-06-12 15:00:00,6.28,6.31,6.27,6.3,150700.0,6.28,6.31,6.27,6.3,150700.0
2009-06-12 15:05:00,6.3,6.31,6.3,6.3,44300.0,6.3,6.31,6.3,6.3,44300.0
2009-06-12 15:10:00,6.3,6.31,6.3,6.3,15300.0,6.3,6.31,6.3,6.3,15300.0
2009-06-12 15:15:00,6.3,6.31,6.28,6.3,74900.0,6.3,6.31,6.28,6.3,74900.0
2009-06-12 15:20:00,6.3,6.35,6.29,6.29,146400.0,6.3,6.35,6.29,6.29,146400.0
2009-06-12 15:25:00,6.29,6.3,6.29,6.29,18000.0,6.29,6.3,6.29,6.29,18000.0
2009-06-12 15:30:00,6.29,6.3,6.28,6.28,21700.0,6.29,6.3,6.28,6.28,21700.0
2009-06-12 15:35:00,6.28,6.28,6.25,6.25,43700.0,6.28,6.28,6.25,6.25,43700.0
2009-06-12 15:40:00,6.25,6.26,6.25,6.26,23500.0,6.25,6.26,6.25,6.26,23500.0
2009-06-12 15:45:00,6.26,6.27,6.25,6.26,72100.0,6.26,6.27,6.25,6.26,72100.0
2009-06-12 15:50:00,6.26,6.3,6.26,6.28,71800.0,6.26,6.3,6.26,6.28,71800.0
2009-06-12 15:55:00,6.28,6.31,6.27,6.3,84800.0,6.28,6.31,6.27,6.3,84800.0
2009-06-15 09:30:00,6.18,6.27,6.15,6.15,53800.0,6.18,6.27,6.15,6.15,53800.0
2009-06-15 09:35:00,6.15,6.17,6.11,6.12,61300.0,6.15,6.17,6.11,6.12,61300.0
2009-06-15 09:40:00,6.12,6.12,6.09,6.1,96400.0,6.12,6.12,6.09,6.1,96400.0
2009-06-15 09:45:00,6.1,6.13,6.05,6.09,192400.0,6.1,6.13,6.05,6.09,192400.0
2009-06-15 09:50:00,6.09,6.09,6.02,6.05,171400.0,6.09,6.09,6.02,6.05,171400.0
2009-06-15 09:55:00,6.05,6.07,6.04,6.05,112900.0,6.05,6.07,6.04,6.05,112900.0
2009-06-15 10:00:00,6.06,6.07,6.01,6.03,68300.0,6.06,6.07,6.01,6.03,68300.0
2009-06-15 10:05:00,6.02,6.04,6.02,6.04,22500.0,6.02,6.04,6.02,6.04,22500.0
2009-06-15 10:10:00,6.03,6.05,6.03,6.03,42400.0,6.03,6.05,6.03,6.03,42400.0
2009-06-15 10:15:00,6.03,6.03,6.0,6.0,223400.0,6.03,6.03,6.0,6.0,223400.0
2009-06-15 10:20:00,6.0,6.01,6.0,6.01,13700.0,6.0,6.01,6.0,6.01,13700.0
2009-06-15 10:25:00,6.0,6.01,6.0,6.0,9200.0,6.0,6.01,6.0,6.0,9200.0
2009-06-15 10:30:00,6.01,6.01,5.93,5.94,78800.0,6.01,6.01,5.93,5.94,78800.0
2009-06-15 10:35:00,5.94,5.94,5.9,5.9,66800.0,5.94,5.94,5.9,5.9,66800.0
2009-06-15 10:40:00,5.9,5.94,5.9,5.94,30600.0,5.9,5.94,5.9,5.94,30600.0
2009-06-15 10:45:00,5.93,5.97,5.93,5.96,29200.0,5.93,5.97,5.93,5.96,29200.0
2009-06-15 10:50:00,5.96,6.01,5.96,6.01,46300.0,5.96,6.01,5.96,6.01,46300.0
2009-06-15 10:55:00,6.01,6.03,6.0,6.02,53900.0,6.01,6.03,6.0,6.02,53900.0
2009-06-15 11:00:00,6.02,6.02,5.96,5.96,90100.0,6.02,6.02,5.96,5.96,90100.0
2009-06-15 11:05:00,5.96,5.97,5.95,5.95,47100.0,5.96,5.97,5.95,5.95,47100.0
2009-06-15 11:10:00,5.95,5.99,5.94,5.96,61100.0,5.95,5.99,5.94,5.96,61100.0
2009-06-15 11:15:00,5.95,5.96,5.94,5.94,21600.0,5.95,5.96,5.94,5.94,21600.0
2009-06-15 11:20:00,5.93,5.93,5.91,5.92,13000.0,5.93,5.93,5.91,5.92,13000.0
2009-06-15 11:25:00,5.91,5.93,5.91,5.93,14300.0,5.91,5.93,5.91,5.93,14300.0
2009-06-15 11:30:00,5.93,5.96,5.93,5.96,25700.0,5.93,5.96,5.93,5.96,25700.0
2009-06-15 11:35:00,5.96,5.96,5.92,5.92,40600.0,5.96,5.96,5.92,5.92,40600.0
2009-06-15 11:40:00,5.92,5.93,5.91,5.92,35800.0,5.92,5.93,5.91,5.92,35800.0
2009-06-15 11:45:00,5.93,5.96,5.93,5.96,38300.0,5.93,5.96,5.93,5.96,38300.0
2009-06-15 11:50:00,5.96,5.96,5.95,5.96,2900.0,5.96,5.96,5.95,5.96,2900.0
2009-06-15 11:55:00,5.95,5.96,5.95,5.96,26800.0,5.95,5.96,5.95,5.96,26800.0
2009-06-15 12:00:00,5.96,5.96,5.95,5.95,10800.0,5.96,5.96,5.95,5.95,10800.0
2009-06-15 12:05:00,5.95,5.96,5.95,5.96,4900.0,5.95,5.96,5.95,5.96,4900.0
2009-06-15 12:10:00,5.96,5.96,5.95,5.96,15800.0,5.96,5.96,5.95,5.96,15800.0
2009-06-15 12:15:00,5.97,5.98,5.97,5.98,30400.0,5.97,5.98,5.97,5.98,30400.0
2009-06-15 12:20:00,5.97,5.98,5.97,5.98,8600.0,5.97,5.98,5.97,5.98,8600.0
2009-06-15 12:25:00,5.98,5.98,5.97,5.98,9000.0,5.98,5.98,5.97,5.98,9000.0
2009-06-15 12:30:00,5.98,5.98,5.98,5.98,5800.0,5.98,5.98,5.98,5.98,5800.0
2009-06-15 12:35:00,5.98,5.98,5.97,5.98,10000.0,5.98,5.98,5.97,5.98,10000.0
2009-06-15 12:40:00,5.98,5.99,5.97,5.97,22000.0,5.98,5.99,5.97,5.97,22000.0
2009-06-15 12:45:00,5.98,5.98,5.97,5.97,2600.0,5.98,5.98,5.97,5.97,2600.0
2009-06-15 12:50:00,5.98,5.98,5.97,5.98,13400.0,5.98,5.98,5.97,5.98,13400.0
2009-06-15 12:55:00,5.98,5.98,5.97,5.98,1900.0,5.98,5.98,5.97,5.98,1900.0
2009-06-15 13:00:00,5.97,5.98,5.97,5.97,3300.0,5.97,5.98,5.97,5.97,3300.0
2009-06-15 13:05:00,5.97,5.98,5.97,5.98,35600.0,5.97,5.98,5.97,5.98,35600.0
2009-06-15 13:10:00,5.98,5.98,5.97,5.98,16200.0,5.98,5.98,5.97,5.98,16200.0
2009-06-15 13:15:00,5.97,5.99,5.97,5.97,84500.0,5.97,5.99,5.97,5.97,84500.0
2009-06-15 13:20:00,5.97,5.97,5.94,5.95,71400.0,5.97,5.97,5.94,5.95,71400.0
2009-06-15 13:25:00,5.94,5.95,5.94,5.94,45800.0,5.94,5.95,5.94,5.94,45800.0
2009-06-15 13:30:00,5.95,5.95,5.92,5.93,25300.0,5.95,5.95,5.92,5.93,25300.0
2009-06-15 13:35:00,5.92,5.93,5.92,5.93,25300.0,5.92,5.93,5.92,5.93,25300.0
2009-06-15 13:40:00,5.93,5.93,5.92,5.92,15000.0,5.93,5.93,5.92,5.92,15000.0
2009-06-15 13:45:00,5.93,5.96,5.93,5.96,15700.0,5.93,5.96,5.93,5.96,15700.0
2009-06-15 13:50:00,5.96,5.97,5.95,5.97,6300.0,5.96,5.97,5.95,5.97,6300.0
2009-06-15 13:55:00,5.97,5.97,5.94,5.94,68900.0,5.97,5.97,5.94,5.94,68900.0
2009-06-15 14:00:00,5.94,5.95,5.93,5.95,10800.0,5.94,5.95,5.93,5.95,10800.0
2009-06-15 14:05:00,5.95,5.97,5.95,5.96,13800.0,5.95,5.97,5.95,5.96,13800.0
2009-06-15 14:10:00,5.96,5.97,5.96,5.97,9800.0,5.96,5.97,5.96,5.97,9800.0
2009-06-15 14:15:00,5.97,5.97,5.96,5.97,7300.0,5.97,5.97,5.96,5.97,7300.0
2009-06-15 14:20:00,5.97,5.97,5.96,5.97,9900.0,5.97,5.97,5.96,5.97,9900.0
2009-06-15 14:25:00,5.96,5.98,5.96,5.98,18500.0,5.96,5.98,5.96,5.98,18500.0
2009-06-15 14:30:00,5.98,5.98,5.97,5.98,8100.0,5.98,5.98,5.97,5.98,8100.0
2009-06-15 14:35:00,5.98,5.98,5.96,5.97,23400.0,5.98,5.98,5.96,5.97,23400.0
2009-06-15 14:40:00,5.97,5.97,5.95,5.95,20800.0,5.97,5.97,5.95,5.95,20800.0
2009-06-15 14:45:00,5.95,5.98,5.94,5.97,27000.0,5.95,5.98,5.94,5.97,27000.0
2009-06-15 14:50:00,5.98,5.99,5.97,5.98,61400.0,5.98,5.99,5.97,5.98,61400.0
2009-06-15 14:55:00,5.97,5.98,5.97,5.98,22700.0,5.97,5.98,5.97,5.98,22700.0
2009-06-15 15:00:00,5.98,5.99,5.97,5.99,22800.0,5.98,5.99,5.97,5.99,22800.0
2009-06-15 15:05:00,5.99,5.99,5.98,5.99,12300.0,5.99,5.99,5.98,5.99,12300.0
2009-06-15 15:10:00,5.99,5.99,5.98,5.99,12900.0,5.99,5.99,5.98,5.99,12900.0
2009-06-15 15:15:00,5.99,6.01,5.98,6.0,45100.0,5.99,6.01,5.98,6.0,45100.0
2009-06-15 15:20:00,6.0,6.04,6.0,6.04,17400.0,6.0,6.04,6.0,6.04,17400.0
2009-06-15 15:25:00,6.04,6.04,5.99,6.0,85800.0,6.04,6.04,5.99,6.0,85800.0
2009-06-15 15:30:00,6.0,6.01,5.99,6.01,16400.0,6.0,6.01,5.99,6.01,16400.0
2009-06-15 15:35:00,6.01,6.04,6.0,6.02,63000.0,6.01,6.04,6.0,6.02,63000.0
2009-06-15 15:40:00,6.02,6.04,6.02,6.04,31400.0,6.02,6.04,6.02,6.04,31400.0
2009-06-15 15:45:00,6.04,6.04,6.02,6.02,57500.0,6.04,6.04,6.02,6.02,57500.0
2009-06-15 15:50:00,6.02,6.03,6.0,6.01,56300.0,6.02,6.03,6.0,6.01,56300.0
2009-06-15 15:55:00,6.01,6.04,5.99,6.03,222100.0,6.01,6.04,5.99,6.03,222100.0
2009-06-16 09:30:00,6.07,6.14,6.06,6.1,47000.0,6.07,6.14,6.06,6.1,47000.0
2009-06-16 09:35:00,6.1,6.12,6.1,6.12,34700.0,6.1,6.12,6.1,6.12,34700.0
2009-06-16 09:40:00,6.12,6.15,6.12,6.14,38800.0,6.12,6.15,6.12,6.14,38800.0
2009-06-16 09:45:00,6.14,6.2,6.13,6.19,71900.0,6.14,6.2,6.13,6.19,71900.0
2009-06-16 09:50:00,6.19,6.24,6.19,6.24,97400.0,6.19,6.24,6.19,6.24,97400.0
2009-06-16 09:55:00,6.24,6.24,6.21,6.21,39500.0,6.24,6.24,6.21,6.21,39500.0
2009-06-16 10:00:00,6.21,6.22,6.2,6.22,38000.0,6.21,6.22,6.2,6.22,38000.0
2009-06-16 10:05:00,6.22,6.22,6.21,6.22,10500.0,6.22,6.22,6.21,6.22,10500.0
2009-06-16 10:10:00,6.22,6.22,6.19,6.2,81000.0,6.22,6.22,6.19,6.2,81000.0
2009-06-16 10:15:00,6.2,6.2,6.19,6.19,19600.0,6.2,6.2,6.19,6.19,19600.0
2009-06-16 10:20:00,6.2,6.22,6.2,6.22,56300.0,6.2,6.22,6.2,6.22,56300.0
2009-06-16 10:25:00,6.22,6.22,6.21,6.22,23000.0,6.22,6.22,6.21,6.22,23000.0
2009-06-16 10:30:00,6.22,6.22,6.21,6.22,34200.0,6.22,6.22,6.21,6.22,34200.0
2009-06-16 10:35:00,6.21,6.22,6.18,6.19,59400.0,6.21,6.22,6.18,6.19,59400.0
2009-06-16 10:40:00,6.2,6.21,6.19,6.21,17400.0,6.2,6.21,6.19,6.21,17400.0
2009-06-16 10:45:00,6.21,6.21,6.2,6.2,9200.0,6.21,6.21,6.2,6.2,9200.0
2009-06-16 10:50:00,6.2,6.23,6.2,6.23,21500.0,6.2,6.23,6.2,6.23,21500.0
2009-06-16 10:55:00,6.23,6.24,6.21,6.22,24200.0,6.23,6.24,6.21,6.22,24200.0
2009-06-16 11:00:00,6.22,6.24,6.21,6.24,80400.0,6.22,6.24,6.21,6.24,80400.0
2009-06-16 11:05:00,6.23,6.24,6.22,6.23,8600.0,6.23,6.24,6.22,6.23,8600.0
2009-06-16 11:10:00,6.22,6.23,6.22,6.22,9600.0,6.22,6.23,6.22,6.22,9600.0
2009-06-16 11:15:00,6.23,6.23,6.22,6.22,11600.0,6.23,6.23,6.22,6.22,11600.0
2009-06-16 11:20:00,6.23,6.23,6.22,6.23,29100.0,6.23,6.23,6.22,6.23,29100.0
2009-06-16 11:25:00,6.22,6.23,6.16,6.16,61700.0,6.22,6.23,6.16,6.16,61700.0
2009-06-16 11:30:00,6.17,6.19,6.17,6.18,28700.0,6.17,6.19,6.17,6.18,28700.0
2009-06-16 11:35:00,6.19,6.2,6.19,6.2,8300.0,6.19,6.2,6.19,6.2,8300.0
2009-06-16 11:40:00,6.2,6.2,6.16,6.16,32100.0,6.2,6.2,6.16,6.16,32100.0
2009-06-16 11:45:00,6.16,6.17,6.16,6.16,9700.0,6.16,6.17,6.16,6.16,9700.0
2009-06-16 11:50:00,6.16,6.17,6.16,6.17,3400.0,6.16,6.17,6.16,6.17,3400.0
2009-06-16 11:55:00,6.16,6.17,6.16,6.16,9100.0,6.16,6.17,6.16,6.16,9100.0
2009-06-16 12:00:00,6.17,6.17,6.16,6.17,10900.0,6.17,6.17,6.16,6.17,10900.0
2009-06-16 12:05:00,6.17,6.17,6.16,6.17,8300.0,6.17,6.17,6.16,6.17,8300.0
2009-06-16 12:10:00,6.17,6.19,6.16,6.19,27000.0,6.17,6.19,6.16,6.19,27000.0
2009-06-16 12:15:00,6.19,6.19,6.17,6.18,11600.0,6.19,6.19,6.17,6.18,11600.0
2009-06-16 12:20:00,6.18,6.18,6.16,6.16,25100.0,6.18,6.18,6.16,6.16,25100.0
2009-06-16 12:25:00,6.16,6.17,6.16,6.16,10700.0,6.16,6.17,6.16,6.16,10700.0
2009-06-16 12:30:00,6.16,6.17,6.11,6.11,53100.0,6.16,6.17,6.11,6.11,53100.0
2009-06-16 12:35:00,6.11,6.12,6.09,6.1,69100.0,6.11,6.12,6.09,6.1,69100.0
2009-06-16 12:40:00,6.09,6.09,6.08,6.09,27900.0,6.09,6.09,6.08,6.09,27900.0
2009-06-16 12:45:00,6.08,6.09,6.04,6.04,28300.0,6.08,6.09,6.04,6.04,28300.0
2009-06-16 12:50:00,6.05,6.05,6.03,6.04,107500.0,6.05,6.05,6.03,6.04,107500.0
2009-06-16 12:55:00,6.04,6.04,6.03,6.03,6000.0,6.04,6.04,6.03,6.03,6000.0
2009-06-16 13:00:00,6.04,6.04,5.97,5.98,122600.0,6.04,6.04,5.97,5.98,122600.0
2009-06-16 13:05:00,5.98,5.98,5.97,5.98,14300.0,5.98,5.98,5.97,5.98,14300.0
2009-06-16 13:10:00,5.98,5.98,5.97,5.97,15200.0,5.98,5.98,5.97,5.97,15200.0
2009-06-16 13:15:00,5.98,5.98,5.96,5.97,20200.0,5.98,5.98,5.96,5.97,20200.0
2009-06-16 13:20:00,5.97,5.97,5.95,5.95,32800.0,5.97,5.97,5.95,5.95,32800.0
2009-06-16 13:25:00,5.95,5.98,5.95,5.97,37200.0,5.95,5.98,5.95,5.97,37200.0
2009-06-16 13:30:00,5.97,5.98,5.97,5.97,1100.0,5.97,5.98,5.97,5.97,1100.0
2009-06-16 13:35:00,5.97,5.98,5.96,5.97,14800.0,5.97,5.98,5.96,5.97,14800.0
2009-06-16 13:40:00,5.97,6.0,5.96,5.99,62000.0,5.97,6.0,5.96,5.99,62000.0
2009-06-16 13:45:00,5.98,6.0,5.98,6.0,38400.0,5.98,6.0,5.98,6.0,38400.0
2009-06-16 13:50:00,6.0,6.01,5.98,5.98,20900.0,6.0,6.01,5.98,5.98,20900.0
2009-06-16 13:55:00,5.99,5.99,5.98,5.99,54900.0,5.99,5.99,5.98,5.99,54900.0
2009-06-16 14:00:00,5.99,6.0,5.98,5.98,72800.0,5.99,6.0,5.98,5.98,72800.0
2009-06-16 14:05:00,5.99,5.99,5.98,5.98,1800.0,5.99,5.99,5.98,5.98,1800.0
2009-06-16 14:10:00,5.99,6.01,5.98,6.01,37500.0,5.99,6.01,5.98,6.01,37500.0
2009-06-16 14:15:00,6.0,6.01,5.99,6.0,19500.0,6.0,6.01,5.99,6.0,19500.0
2009-06-16 14:20:00,5.99,6.0,5.99,6.0,8500.0,5.99,6.0,5.99,6.0,8500.0
2009-06-16 14:25:00,6.0,6.0,5.99,5.99,17700.0,6.0,6.0,5.99,5.99,17700.0
2009-06-16 14:30:00,5.99,5.99,5.98,5.98,11900.0,5.99,5.99,5.98,5.98,11900.0
2009-06-16 14:35:00,5.99,6.01,5.98,6.01,46600.0,5.99,6.01,5.98,6.01,46600.0
2009-06-16 14:40:00,6.01,6.01,5.99,5.99,53900.0,6.01,6.01,5.99,5.99,53900.0
2009-06-16 14:45:00,5.99,6.01,5.98,6.0,60100.0,5.99,6.01,5.98,6.0,60100.0
2009-06-16 14:50:00,6.0,6.02,6.0,6.02,38000.0,6.0,6.02,6.0,6.02,38000.0
2009-06-16 14:55:00,6.02,6.03,6.02,6.02,12200.0,6.02,6.03,6.02,6.02,12200.0
2009-06-16 15:00:00,6.01,6.02,6.0,6.0,7400.0,6.01,6.02,6.0,6.0,7400.0
2009-06-16 15:05:00,6.01,6.02,5.99,5.99,76600.0,6.01,6.02,5.99,5.99,76600.0
2009-06-16 15:10:00,5.99,6.0,5.98,5.99,30500.0,5.99,6.0,5.98,5.99,30500.0
2009-06-16 15:15:00,6.0,6.03,5.99,6.03,47800.0,6.0,6.03,5.99,6.03,47800.0
2009-06-16 15:20:00,6.03,6.03,6.01,6.01,7900.0,6.03,6.03,6.01,6.01,7900.0
2009-06-16 15:25:00,6.01,6.01,5.98,5.99,57700.0,6.01,6.01,5.98,5.99,57700.0
2009-06-16 15:30:00,6.0,6.02,5.99,6.0,38900.0,6.0,6.02,5.99,6.0,38900.0
2009-06-16 15:35:00,6.0,6.01,6.0,6.01,6700.0,6.0,6.01,6.0,6.01,6700.0
2009-06-16 15:40:00,6.0,6.01,6.0,6.01,8700.0,6.0,6.01,6.0,6.01,8700.0
2009-06-16 15:45:00,6.0,6.01,5.98,5.98,58900.0,6.0,6.01,5.98,5.98,58900.0
2009-06-16 15:50:00,5.98,5.98,5.96,5.97,65200.0,5.98,5.98,5.96,5.97,65200.0
2009-06-16 15:55:00,5.97,5.99,5.96,5.96,141600.0,5.97,5.99,5.96,5.96,141600.0
2009-06-17 09:30:00,5.98,6.0,5.96,5.97,18200.0,5.98,6.0,5.96,5.97,18200.0
2009-06-17 09:35:00,5.97,6.01,5.96,6.0,14800.0,5.97,6.01,5.96,6.0,14800.0
2009-06-17 09:40:00,6.0,6.01,5.99,5.99,14500.0,6.0,6.01,5.99,5.99,14500.0
2009-06-17 09:45:00,6.0,6.01,5.99,5.99,16700.0,6.0,6.01,5.99,5.99,16700.0
2009-06-17 09:50:00,5.99,6.0,5.97,5.97,25300.0,5.99,6.0,5.97,5.97,25300.0
2009-06-17 09:55:00,5.97,6.01,5.97,6.01,77000.0,5.97,6.01,5.97,6.01,77000.0
2009-06-17 10:00:00,6.0,6.01,5.97,5.99,46500.0,6.0,6.01,5.97,5.99,46500.0
2009-06-17 10:05:00,6.0,6.04,6.0,6.04,33600.0,6.0,6.04,6.0,6.04,33600.0
2009-06-17 10:10:00,6.04,6.07,6.03,6.05,28900.0,6.04,6.07,6.03,6.05,28900.0
2009-06-17 10:15:00,6.05,6.06,6.03,6.04,26000.0,6.05,6.06,6.03,6.04,26000.0
2009-06-17 10:20:00,6.03,6.04,6.01,6.02,18800.0,6.03,6.04,6.01,6.02,18800.0
2009-06-17 10:25:00,6.01,6.02,6.0,6.01,19800.0,6.01,6.02,6.0,6.01,19800.0
2009-06-17 10:30:00,6.0,6.02,5.99,6.01,32900.0,6.0,6.02,5.99,6.01,32900.0
2009-06-17 10:35:00,6.01,6.01,5.96,5.97,38500.0,6.01,6.01,5.96,5.97,38500.0
2009-06-17 10:40:00,5.96,5.97,5.95,5.96,50800.0,5.96,5.97,5.95,5.96,50800.0
2009-06-17 10:45:00,5.95,5.96,5.92,5.93,19200.0,5.95,5.96,5.92,5.93,19200.0
2009-06-17 10:50:00,5.92,5.97,5.92,5.95,87800.0,5.92,5.97,5.92,5.95,87800.0
2009-06-17 10:55:00,5.95,5.97,5.95,5.95,16000.0,5.95,5.97,5.95,5.95,16000.0
2009-06-17 11:00:00,5.96,5.97,5.95,5.97,6400.0,5.96,5.97,5.95,5.97,6400.0
2009-06-17 11:05:00,5.97,5.98,5.97,5.98,8600.0,5.97,5.98,5.97,5.98,8600.0
2009-06-17 11:10:00,5.97,5.98,5.97,5.98,5000.0,5.97,5.98,5.97,5.98,5000.0
2009-06-17 11:15:00,5.98,6.0,5.97,6.0,24300.0,5.98,6.0,5.97,6.0,24300.0
2009-06-17 11:20:00,6.0,6.0,5.99,6.0,19300.0,6.0,6.0,5.99,6.0,19300.0
2009-06-17 11:25:00,6.0,6.0,5.99,5.99,4500.0,6.0,6.0,5.99,5.99,4500.0
2009-06-17 11:30:00,5.99,5.99,5.98,5.99,26200.0,5.99,5.99,5.98,5.99,26200.0
2009-06-17 11:35:00,6.0,6.0,5.98,5.98,3200.0,6.0,6.0,5.98,5.98,3200.0
2009-06-17 11:40:00,5.98,5.99,5.97,5.98,21100.0,5.98,5.99,5.97,5.98,21100.0
2009-06-17 11:45:00,5.98,5.99,5.98,5.98,9700.0,5.98,5.99,5.98,5.98,9700.0
2009-06-17 11:50:00,5.98,5.99,5.95,5.95,20700.0,5.98,5.99,5.95,5.95,20700.0
2009-06-17 11:55:00,5.96,5.97,5.94,5.97,25600.0,5.96,5.97,5.94,5.97,25600.0
2009-06-17 12:00:00,5.98,5.99,5.97,5.98,19200.0,5.98,5.99,5.97,5.98,19200.0
2009-06-17 12:05:00,5.99,5.99,5.96,5.97,33300.0,5.99,5.99,5.96,5.97,33300.0
2009-06-17 12:10:00,5.96,5.97,5.95,5.95,12900.0,5.96,5.97,5.95,5.95,12900.0
2009-06-17 12:15:00,5.95,5.96,5.95,5.95,8800.0,5.95,5.96,5.95,5.95,8800.0
2009-06-17 12:20:00,5.96,5.97,5.95,5.97,35300.0,5.96,5.97,5.95,5.97,35300.0
2009-06-17 12:25:00,5.97,6.0,5.97,5.97,73700.0,5.97,6.0,5.97,5.97,73700.0
2009-06-17 12:30:00,5.97,6.0,5.97,6.0,38400.0,5.97,6.0,5.97,6.0,38400.0
2009-06-17 12:35:00,5.99,5.99,5.98,5.98,8800.0,5.99,5.99,5.98,5.98,8800.0
2009-06-17 12:40:00,5.98,5.99,5.98,5.99,20700.0,5.98,5.99,5.98,5.99,20700.0
2009-06-17 12:45:00,5.99,6.0,5.98,5.98,25000.0,5.99,6.0,5.98,5.98,25000.0
2009-06-17 12:50:00,5.97,5.98,5.96,5.97,18300.0,5.97,5.98,5.96,5.97,18300.0
2009-06-17 12:55:00,5.98,5.99,5.98,5.99,29000.0,5.98,5.99,5.98,5.99,29000.0
2009-06-17 13:00:00,5.98,6.01,5.98,6.0,88700.0,5.98,6.01,5.98,6.0,88700.0
2009-06-17 13:05:00,6.0,6.01,5.99,6.0,14200.0,6.0,6.01,5.99,6.0,14200.0
2009-06-17 13:10:00,6.0,6.0,5.98,5.99,12600.0,6.0,6.0,5.98,5.99,12600.0
2009-06-17 13:15:00,5.99,6.0,5.98,6.0,25400.0,5.99,6.0,5.98,6.0,25400.0
2009-06-17 13:20:00,5.99,6.02,5.99,6.02,7500.0,5.99,6.02,5.99,6.02,7500.0
2009-06-17 13:25:00,6.02,6.02,6.01,6.02,16800.0,6.02,6.02,6.01,6.02,16800.0
2009-06-17 13:30:00,6.03,6.03,6.03,6.03,4600.0,6.03,6.03,6.03,6.03,4600.0
2009-06-17 13:35:00,6.03,6.06,6.03,6.06,26300.0,6.03,6.06,6.03,6.06,26300.0
2009-06-17 13:40:00,6.05,6.08,6.05,6.07,13400.0,6.05,6.08,6.05,6.07,13400.0
2009-06-17 13:45:00,6.08,6.08,6.07,6.08,2600.0,6.08,6.08,6.07,6.08,2600.0
2009-06-17 13:50:00,6.08,6.08,6.07,6.07,6700.0,6.08,6.08,6.07,6.07,6700.0
2009-06-17 13:55:00,6.07,6.07,6.06,6.07,2700.0,6.07,6.07,6.06,6.07,2700.0
2009-06-17 14:00:00,6.06,6.07,6.06,6.06,25800.0,6.06,6.07,6.06,6.06,25800.0
2009-06-17 14:05:00,6.06,6.07,6.05,6.06,39000.0,6.06,6.07,6.05,6.06,39000.0
2009-06-17 14:10:00,6.06,6.07,6.06,6.07,4100.0,6.06,6.07,6.06,6.07,4100.0
2009-06-17 14:15:00,6.06,6.07,6.06,6.06,57800.0,6.06,6.07,6.06,6.06,57800.0
2009-06-17 14:20:00,6.06,6.07,6.04,6.05,22400.0,6.06,6.07,6.04,6.05,22400.0
2009-06-17 14:25:00,6.05,6.07,6.04,6.07,70200.0,6.05,6.07,6.04,6.07,70200.0
2009-06-17 14:30:00,6.07,6.1,6.06,6.06,72900.0,6.07,6.1,6.06,6.06,72900.0
2009-06-17 14:35:00,6.06,6.07,6.04,6.04,22300.0,6.06,6.07,6.04,6.04,22300.0
2009-06-17 14:40:00,6.04,6.05,6.0,6.0,29500.0,6.04,6.05,6.0,6.0,29500.0
2009-06-17 14:45:00,6.0,6.02,6.0,6.01,28700.0,6.0,6.02,6.0,6.01,28700.0
2009-06-17 14:50:00,6.02,6.02,6.01,6.01,43900.0,6.02,6.02,6.01,6.01,43900.0
2009-06-17 14:55:00,6.01,6.03,6.0,6.02,39500.0,6.01,6.03,6.0,6.02,39500.0
2009-06-17 15:00:00,6.02,6.03,6.01,6.01,34800.0,6.02,6.03,6.01,6.01,34800.0
2009-06-17 15:05:00,6.01,6.02,6.0,6.0,58700.0,6.01,6.02,6.0,6.0,58700.0
2009-06-17 15:10:00,6.0,6.05,6.0,6.04,50100.0,6.0,6.05,6.0,6.04,50100.0
2009-06-17 15:15:00,6.05,6.05,6.01,6.03,111000.0,6.05,6.05,6.01,6.03,111000.0
2009-06-17 15:20:00,6.03,6.05,6.03,6.04,19100.0,6.03,6.05,6.03,6.04,19100.0
2009-06-17 15:25:00,6.04,6.04,6.0,6.0,78500.0,6.04,6.04,6.0,6.0,78500.0
2009-06-17 15:30:00,6.0,6.01,6.0,6.0,11100.0,6.0,6.01,6.0,6.0,11100.0
2009-06-17 15:35:00,6.0,6.03,6.0,6.01,67000.0,6.0,6.03,6.0,6.01,67000.0
2009-06-17 15:40:00,6.01,6.05,6.01,6.04,114000.0,6.01,6.05,6.01,6.04,114000.0
2009-06-17 15:45:00,6.04,6.05,6.03,6.05,119300.0,6.04,6.05,6.03,6.05,119300.0
2009-06-17 15:50:00,6.05,6.06,6.03,6.04,101100.0,6.05,6.06,6.03,6.04,101100.0
2009-06-17 15:55:00,6.04,6.05,6.04,6.04,87300.0,6.04,6.05,6.04,6.04,87300.0
2009-06-18 09:30:00,6.03,6.08,6.02,6.02,19100.0,6.03,6.08,6.02,6.02,19100.0
2009-06-18 09:35:00,6.01,6.01,5.95,5.96,17300.0,6.01,6.01,5.95,5.96,17300.0
2009-06-18 09:40:00,5.96,5.97,5.95,5.96,5000.0,5.96,5.97,5.95,5.96,5000.0
2009-06-18 09:45:00,5.96,5.97,5.95,5.97,27100.0,5.96,5.97,5.95,5.97,27100.0
2009-06-18 09:50:00,5.96,6.0,5.96,5.99,23900.0,5.96,6.0,5.96,5.99,23900.0
2009-06-18 09:55:00,5.99,6.03,5.98,6.03,19400.0,5.99,6.03,5.98,6.03,19400.0
2009-06-18 10:00:00,6.03,6.05,6.03,6.03,14500.0,6.03,6.05,6.03,6.03,14500.0
2009-06-18 10:05:00,6.03,6.06,6.0,6.06,23900.0,6.03,6.06,6.0,6.06,23900.0
2009-06-18 10:10:00,6.06,6.09,6.06,6.06,39700.0,6.06,6.09,6.06,6.06,39700.0
2009-06-18 10:15:00,6.06,6.06,6.02,6.02,8300.0,6.06,6.06,6.02,6.02,8300.0
2009-06-18 10:20:00,6.03,6.03,5.98,5.99,14000.0,6.03,6.03,5.98,5.99,14000.0
2009-06-18 10:25:00,5.99,5.99,5.98,5.98,8200.0,5.99,5.99,5.98,5.98,8200.0
2009-06-18 10:30:00,5.98,6.02,5.96,6.01,45800.0,5.98,6.02,5.96,6.01,45800.0
2009-06-18 10:35:00,6.01,6.02,5.97,6.02,58300.0,6.01,6.02,5.97,6.02,58300.0
2009-06-18 10:40:00,6.01,6.02,5.97,5.98,34000.0,6.01,6.02,5.97,5.98,34000.0
2009-06-18 10:45:00,5.97,6.0,5.97,5.99,20000.0,5.97,6.0,5.97,5.99,20000.0
2009-06-18 10:50:00,5.99,5.99,5.97,5.97,6200.0,5.99,5.99,5.97,5.97,6200.0
2009-06-18 10:55:00,5.98,6.0,5.98,5.99,13000.0,5.98,6.0,5.98,5.99,13000.0
2009-06-18 11:00:00,5.99,6.01,5.99,6.0,20100.0,5.99,6.01,5.99,6.0,20100.0
2009-06-18 11:05:00,6.0,6.0,5.99,5.99,3700.0,6.0,6.0,5.99,5.99,3700.0
2009-06-18 11:10:00,5.99,6.0,5.99,5.99,2300.0,5.99,6.0,5.99,5.99,2300.0
2009-06-18 11:15:00,6.0,6.01,5.99,6.0,25000.0,6.0,6.01,5.99,6.0,25000.0
2009-06-18 11:20:00,6.0,6.01,5.99,5.99,4600.0,6.0,6.01,5.99,5.99,4600.0
2009-06-18 11:25:00,6.0,6.02,5.99,6.0,27100.0,6.0,6.02,5.99,6.0,27100.0
2009-06-18 11:30:00,6.0,6.01,6.0,6.01,1900.0,6.0,6.01,6.0,6.01,1900.0
2009-06-18 11:35:00,6.01,6.01,6.0,6.01,3300.0,6.01,6.01,6.0,6.01,3300.0
2009-06-18 11:40:00,6.0,6.01,6.0,6.01,5000.0,6.0,6.01,6.0,6.01,5000.0
2009-06-18 11:45:00,6.0,6.01,6.0,6.01,2900.0,6.0,6.01,6.0,6.01,2900.0
2009-06-18 11:50:00,6.01,6.01,5.99,5.99,26500.0,6.01,6.01,5.99,5.99,26500.0
2009-06-18 11:55:00,6.0,6.01,5.99,6.01,38600.0,6.0,6.01,5.99,6.01,38600.0
2009-06-18 12:00:00,6.01,6.02,5.99,5.99,34200.0,6.01,6.02,5.99,5.99,34200.0
2009-06-18 12:05:00,5.99,6.0,5.99,6.0,5700.0,5.99,6.0,5.99,6.0,5700.0
2009-06-18 12:10:00,5.99,6.0,5.99,6.0,2900.0,5.99,6.0,5.99,6.0,2900.0
2009-06-18 12:15:00,5.99,6.01,5.99,6.0,27400.0,5.99,6.01,5.99,6.0,27400.0
2009-06-18 12:20:00,6.01,6.01,6.0,6.01,5200.0,6.01,6.01,6.0,6.01,5200.0
2009-06-18 12:25:00,6.0,6.01,6.0,6.01,7000.0,6.0,6.01,6.0,6.01,7000.0
2009-06-18 12:30:00,6.0,6.01,5.99,5.99,26500.0,6.0,6.01,5.99,5.99,26500.0
2009-06-18 12:35:00,6.0,6.0,5.99,6.0,11400.0,6.0,6.0,5.99,6.0,11400.0
2009-06-18 12:40:00,6.0,6.0,5.99,6.0,2900.0,6.0,6.0,5.99,6.0,2900.0
2009-06-18 12:45:00,5.99,6.01,5.99,6.0,37000.0,5.99,6.01,5.99,6.0,37000.0
2009-06-18 12:50:00,6.0,6.01,5.99,6.01,26400.0,6.0,6.01,5.99,6.01,26400.0
2009-06-18 12:55:00,6.01,6.01,6.0,6.01,5600.0,6.01,6.01,6.0,6.01,5600.0
2009-06-18 13:00:00,6.01,6.01,6.0,6.01,9700.0,6.01,6.01,6.0,6.01,9700.0
2009-06-18 13:05:00,6.01,6.02,6.0,6.02,9800.0,6.01,6.02,6.0,6.02,9800.0
2009-06-18 13:10:00,6.02,6.02,6.01,6.02,1100.0,6.02,6.02,6.01,6.02,1100.0
2009-06-18 13:15:00,6.02,6.02,6.01,6.02,3800.0,6.02,6.02,6.01,6.02,3800.0
2009-06-18 13:20:00,6.01,6.02,6.01,6.02,2700.0,6.01,6.02,6.01,6.02,2700.0
2009-06-18 13:25:00,6.02,6.02,6.01,6.01,14900.0,6.02,6.02,6.01,6.01,14900.0
2009-06-18 13:30:00,6.01,6.04,6.01,6.04,25600.0,6.01,6.04,6.01,6.04,25600.0
2009-06-18 13:35:00,6.04,6.04,6.02,6.02,24700.0,6.04,6.04,6.02,6.02,24700.0
2009-06-18 13:40:00,6.02,6.03,6.01,6.02,3300.0,6.02,6.03,6.01,6.02,3300.0
2009-06-18 13:45:00,6.01,6.02,6.01,6.01,5800.0,6.01,6.02,6.01,6.01,5800.0
2009-06-18 13:50:00,6.02,6.04,6.02,6.03,6000.0,6.02,6.04,6.02,6.03,6000.0
2009-06-18 13:55:00,6.04,6.04,6.02,6.02,5300.0,6.04,6.04,6.02,6.02,5300.0
2009-06-18 14:00:00,6.03,6.03,6.02,6.02,1900.0,6.03,6.03,6.02,6.02,1900.0
2009-06-18 14:05:00,6.03,6.03,6.02,6.02,10300.0,6.03,6.03,6.02,6.02,10300.0
2009-06-18 14:10:00,6.02,6.03,6.0,6.0,46900.0,6.02,6.03,6.0,6.0,46900.0
2009-06-18 14:15:00,6.01,6.03,6.0,6.03,14000.0,6.01,6.03,6.0,6.03,14000.0
2009-06-18 14:20:00,6.03,6.03,6.02,6.03,9600.0,6.03,6.03,6.02,6.03,9600.0
2009-06-18 14:25:00,6.02,6.03,6.01,6.01,10700.0,6.02,6.03,6.01,6.01,10700.0
2009-06-18 14:30:00,6.01,6.02,6.01,6.01,2000.0,6.01,6.02,6.01,6.01,2000.0
2009-06-18 14:35:00,6.01,6.02,6.01,6.02,7200.0,6.01,6.02,6.01,6.02,7200.0
2009-06-18 14:40:00,6.01,6.03,6.01,6.03,14300.0,6.01,6.03,6.01,6.03,14300.0
2009-06-18 14:45:00,6.03,6.04,6.02,6.04,17400.0,6.03,6.04,6.02,6.04,17400.0
2009-06-18 14:50:00,6.04,6.05,6.03,6.04,19000.0,6.04,6.05,6.03,6.04,19000.0
2009-06-18 14:55:00,6.03,6.06,6.03,6.05,93900.0,6.03,6.06,6.03,6.05,93900.0
2009-06-18 15:00:00,6.06,6.06,6.04,6.05,9100.0,6.06,6.06,6.04,6.05,9100.0
2009-06-18 15:05:00,6.04,6.05,6.04,6.05,10100.0,6.04,6.05,6.04,6.05,10100.0
2009-06-18 15:10:00,6.04,6.06,6.04,6.05,29400.0,6.04,6.06,6.04,6.05,29400.0
2009-06-18 15:15:00,6.06,6.07,6.05,6.06,40000.0,6.06,6.07,6.05,6.06,40000.0
2009-06-18 15:20:00,6.07,6.07,6.06,6.07,11800.0,6.07,6.07,6.06,6.07,11800.0
2009-06-18 15:25:00,6.06,6.08,6.06,6.07,47300.0,6.06,6.08,6.06,6.07,47300.0
2009-06-18 15:30:00,6.07,6.07,6.05,6.07,19100.0,6.07,6.07,6.05,6.07,19100.0
2009-06-18 15:35:00,6.07,6.07,6.06,6.06,17700.0,6.07,6.07,6.06,6.06,17700.0
2009-06-18 15:40:00,6.05,6.07,6.05,6.06,35900.0,6.05,6.07,6.05,6.06,35900.0
2009-06-18 15:45:00,6.06,6.07,6.04,6.04,28300.0,6.06,6.07,6.04,6.04,28300.0
2009-06-18 15:50:00,6.04,6.05,6.04,6.05,26000.0,6.04,6.05,6.04,6.05,26000.0
2009-06-18 15:55:00,6.04,6.07,6.04,6.06,94100.0,6.04,6.07,6.04,6.06,94100.0
2009-06-19 09:30:00,6.03,6.11,6.03,6.05,184500.0,6.03,6.11,6.03,6.05,184500.0
2009-06-19 09:35:00,6.04,6.1,6.04,6.09,29900.0,6.04,6.1,6.04,6.09,29900.0
2009-06-19 09:40:00,6.08,6.1,6.08,6.1,23500.0,6.08,6.1,6.08,6.1,23500.0
2009-06-19 09:45:00,6.1,6.13,6.09,6.11,8500.0,6.1,6.13,6.09,6.11,8500.0
2009-06-19 09:50:00,6.11,6.13,6.11,6.13,6200.0,6.11,6.13,6.11,6.13,6200.0
2009-06-19 09:55:00,6.13,6.16,6.13,6.16,16900.0,6.13,6.16,6.13,6.16,16900.0
2009-06-19 10:00:00,6.16,6.16,6.14,6.15,13800.0,6.16,6.16,6.14,6.15,13800.0
2009-06-19 10:05:00,6.14,6.14,6.1,6.12,38200.0,6.14,6.14,6.1,6.12,38200.0
2009-06-19 10:10:00,6.11,6.11,6.09,6.09,58600.0,6.11,6.11,6.09,6.09,58600.0
2009-06-19 10:15:00,6.1,6.1,6.09,6.09,10900.0,6.1,6.1,6.09,6.09,10900.0
2009-06-19 10:20:00,6.1,6.14,6.09,6.1,68100.0,6.1,6.14,6.09,6.1,68100.0
2009-06-19 10:25:00,6.1,6.1,6.07,6.07,19700.0,6.1,6.1,6.07,6.07,19700.0
2009-06-19 10:30:00,6.07,6.08,6.07,6.08,1600.0,6.07,6.08,6.07,6.08,1600.0
2009-06-19 10:35:00,6.07,6.1,6.07,6.09,35300.0,6.07,6.1,6.07,6.09,35300.0
2009-06-19 10:40:00,6.1,6.1,6.08,6.08,5400.0,6.1,6.1,6.08,6.08,5400.0
2009-06-19 10:45:00,6.09,6.11,6.08,6.1,13400.0,6.09,6.11,6.08,6.1,13400.0
2009-06-19 10:50:00,6.11,6.11,6.09,6.1,18600.0,6.11,6.11,6.09,6.1,18600.0
2009-06-19 10:55:00,6.09,6.1,6.09,6.09,1900.0,6.09,6.1,6.09,6.09,1900.0
2009-06-19 11:00:00,6.09,6.11,6.09,6.09,15200.0,6.09,6.11,6.09,6.09,15200.0
2009-06-19 11:05:00,6.1,6.1,6.09,6.09,3500.0,6.1,6.1,6.09,6.09,3500.0
2009-06-19 11:10:00,6.09,6.1,6.09,6.09,8100.0,6.09,6.1,6.09,6.09,8100.0
2009-06-19 11:15:00,6.09,6.1,6.08,6.09,50100.0,6.09,6.1,6.08,6.09,50100.0
2009-06-19 11:20:00,6.09,6.1,6.09,6.09,1700.0,6.09,6.1,6.09,6.09,1700.0
2009-06-19 11:25:00,6.1,6.1,6.09,6.1,3400.0,6.1,6.1,6.09,6.1,3400.0
2009-06-19 11:30:00,6.1,6.1,6.09,6.09,10200.0,6.1,6.1,6.09,6.09,10200.0
2009-06-19 11:35:00,6.09,6.1,6.09,6.1,3900.0,6.09,6.1,6.09,6.1,3900.0
2009-06-19 11:40:00,6.1,6.1,6.09,6.09,3500.0,6.1,6.1,6.09,6.09,3500.0
2009-06-19 11:45:00,6.09,6.1,6.09,6.1,4500.0,6.09,6.1,6.09,6.1,4500.0
2009-06-19 11:50:00,6.1,6.12,6.09,6.11,26400.0,6.1,6.12,6.09,6.11,26400.0
2009-06-19 11:55:00,6.1,6.1,6.09,6.09,8900.0,6.1,6.1,6.09,6.09,8900.0
2009-06-19 12:00:00,6.1,6.1,6.09,6.1,2900.0,6.1,6.1,6.09,6.1,2900.0
2009-06-19 12:05:00,6.09,6.1,6.09,6.09,18300.0,6.09,6.1,6.09,6.09,18300.0
2009-06-19 12:10:00,6.08,6.09,6.06,6.07,19600.0,6.08,6.09,6.06,6.07,19600.0
2009-06-19 12:15:00,6.07,6.07,6.06,6.07,15400.0,6.07,6.07,6.06,6.07,15400.0
2009-06-19 12:20:00,6.06,6.06,6.05,6.05,24400.0,6.06,6.06,6.05,6.05,24400.0
2009-06-19 12:25:00,6.06,6.07,6.02,6.04,100400.0,6.06,6.07,6.02,6.04,100400.0
2009-06-19 12:30:00,6.04,6.05,6.04,6.04,12800.0,6.04,6.05,6.04,6.04,12800.0
2009-06-19 12:35:00,6.04,6.05,6.03,6.04,29800.0,6.04,6.05,6.03,6.04,29800.0
2009-06-19 12:40:00,6.04,6.04,6.03,6.04,6300.0,6.04,6.04,6.03,6.04,6300.0
2009-06-19 12:45:00,6.04,6.04,6.03,6.04,5400.0,6.04,6.04,6.03,6.04,5400.0
2009-06-19 12:50:00,6.03,6.05,6.03,6.05,8400.0,6.03,6.05,6.03,6.05,8400.0
2009-06-19 12:55:00,6.05,6.05,6.04,6.04,6500.0,6.05,6.05,6.04,6.04,6500.0
2009-06-19 13:00:00,6.04,6.06,6.04,6.06,9200.0,6.04,6.06,6.04,6.06,9200.0
2009-06-19 13:05:00,6.06,6.06,6.05,6.05,12100.0,6.06,6.06,6.05,6.05,12100.0
2009-06-19 13:10:00,6.05,6.06,6.05,6.05,6800.0,6.05,6.06,6.05,6.05,6800.0
2009-06-19 13:15:00,6.06,6.06,6.05,6.06,9100.0,6.06,6.06,6.05,6.06,9100.0
2009-06-19 13:20:00,6.06,6.06,6.05,6.06,3700.0,6.06,6.06,6.05,6.06,3700.0
2009-06-19 13:25:00,6.05,6.06,6.04,6.04,24000.0,6.05,6.06,6.04,6.04,24000.0
2009-06-19 13:30:00,6.05,6.06,6.04,6.06,5800.0,6.05,6.06,6.04,6.06,5800.0
2009-06-19 13:35:00,6.06,6.06,6.05,6.05,11500.0,6.06,6.06,6.05,6.05,11500.0
2009-06-19 13:40:00,6.05,6.06,6.05,6.06,3900.0,6.05,6.06,6.05,6.06,3900.0
2009-06-19 13:45:00,6.05,6.06,6.04,6.05,26300.0,6.05,6.06,6.04,6.05,26300.0
2009-06-19 13:50:00,6.04,6.05,6.04,6.05,2600.0,6.04,6.05,6.04,6.05,2600.0
2009-06-19 13:55:00,6.04,6.06,6.04,6.06,17200.0,6.04,6.06,6.04,6.06,17200.0
2009-06-19 14:00:00,6.06,6.06,6.05,6.05,4400.0,6.06,6.06,6.05,6.05,4400.0
2009-06-19 14:05:00,6.05,6.06,6.05,6.05,6800.0,6.05,6.06,6.05,6.05,6800.0
2009-06-19 14:10:00,6.05,6.06,6.04,6.05,16800.0,6.05,6.06,6.04,6.05,16800.0
2009-06-19 14:15:00,6.03,6.04,6.03,6.04,14900.0,6.03,6.04,6.03,6.04,14900.0
2009-06-19 14:20:00,6.04,6.04,6.02,6.02,20600.0,6.04,6.04,6.02,6.02,20600.0
2009-06-19 14:25:00,6.02,6.03,6.02,6.02,10000.0,6.02,6.03,6.02,6.02,10000.0
2009-06-19 14:30:00,6.02,6.03,6.02,6.02,6000.0,6.02,6.03,6.02,6.02,6000.0
2009-06-19 14:35:00,6.02,6.03,6.02,6.03,4000.0,6.02,6.03,6.02,6.03,4000.0
2009-06-19 14:40:00,6.02,6.03,6.02,6.03,5300.0,6.02,6.03,6.02,6.03,5300.0
2009-06-19 14:45:00,6.03,6.03,6.02,6.03,4000.0,6.03,6.03,6.02,6.03,4000.0
2009-06-19 14:50:00,6.02,6.03,6.02,6.02,12800.0,6.02,6.03,6.02,6.02,12800.0
2009-06-19 14:55:00,6.02,6.03,6.02,6.02,8600.0,6.02,6.03,6.02,6.02,8600.0
2009-06-19 15:00:00,6.03,6.03,6.02,6.03,6100.0,6.03,6.03,6.02,6.03,6100.0
2009-06-19 15:05:00,6.03,6.03,6.02,6.02,26800.0,6.03,6.03,6.02,6.02,26800.0
2009-06-19 15:10:00,6.03,6.03,6.02,6.03,8600.0,6.03,6.03,6.02,6.03,8600.0
2009-06-19 15:15:00,6.02,6.04,6.02,6.03,13300.0,6.02,6.04,6.02,6.03,13300.0
2009-06-19 15:20:00,6.04,6.04,6.03,6.03,6300.0,6.04,6.04,6.03,6.03,6300.0
2009-06-19 15:25:00,6.04,6.06,6.03,6.05,18600.0,6.04,6.06,6.03,6.05,18600.0
2009-06-19 15:30:00,6.06,6.06,6.05,6.05,18000.0,6.06,6.06,6.05,6.05,18000.0
2009-06-19 15:35:00,6.06,6.08,6.05,6.05,91200.0,6.06,6.08,6.05,6.05,91200.0
2009-06-19 15:40:00,6.05,6.05,6.04,6.04,16200.0,6.05,6.05,6.04,6.04,16200.0
2009-06-19 15:45:00,6.05,6.05,6.04,6.04,20200.0,6.05,6.05,6.04,6.04,20200.0
2009-06-19 15:50:00,6.04,6.05,6.02,6.05,87300.0,6.04,6.05,6.02,6.05,87300.0
2009-06-19 15:55:00,6.04,6.05,6.0,6.0,154900.0,6.04,6.05,6.0,6.0,154900.0
2009-06-22 09:30:00,5.96,6.01,5.96,5.99,26200.0,5.96,6.01,5.96,5.99,26200.0
2009-06-22 09:35:00,5.98,5.99,5.95,5.95,21100.0,5.98,5.99,5.95,5.95,21100.0
2009-06-22 09:40:00,5.95,5.96,5.89,5.89,33200.0,5.95,5.96,5.89,5.89,33200.0
2009-06-22 09:45:00,5.9,5.9,5.84,5.86,64500.0,5.9,5.9,5.84,5.86,64500.0
2009-06-22 09:50:00,5.86,5.89,5.86,5.87,12800.0,5.86,5.89,5.86,5.87,12800.0
2009-06-22 09:55:00,5.86,5.86,5.81,5.84,34700.0,5.86,5.86,5.81,5.84,34700.0
2009-06-22 10:00:00,5.84,5.84,5.81,5.81,12900.0,5.84,5.84,5.81,5.81,12900.0
2009-06-22 10:05:00,5.81,5.84,5.8,5.83,62600.0,5.81,5.84,5.8,5.83,62600.0
2009-06-22 10:10:00,5.83,5.84,5.82,5.82,20000.0,5.83,5.84,5.82,5.82,20000.0
2009-06-22 10:15:00,5.83,5.84,5.82,5.82,25500.0,5.83,5.84,5.82,5.82,25500.0
2009-06-22 10:20:00,5.82,5.83,5.82,5.82,4600.0,5.82,5.83,5.82,5.82,4600.0
2009-06-22 10:25:00,5.83,5.83,5.82,5.83,9400.0,5.83,5.83,5.82,5.83,9400.0
2009-06-22 10:30:00,5.83,5.83,5.81,5.82,30300.0,5.83,5.83,5.81,5.82,30300.0
2009-06-22 10:35:00,5.81,5.82,5.8,5.8,61200.0,5.81,5.82,5.8,5.8,61200.0
2009-06-22 10:40:00,5.8,5.81,5.8,5.81,11800.0,5.8,5.81,5.8,5.81,11800.0
2009-06-22 10:45:00,5.81,5.86,5.81,5.85,51300.0,5.81,5.86,5.81,5.85,51300.0
2009-06-22 10:50:00,5.85,5.86,5.83,5.83,58300.0,5.85,5.86,5.83,5.83,58300.0
2009-06-22 10:55:00,5.84,5.84,5.82,5.83,12200.0,5.84,5.84,5.82,5.83,12200.0
2009-06-22 11:00:00,5.83,5.84,5.83,5.83,29400.0,5.83,5.84,5.83,5.83,29400.0
2009-06-22 11:05:00,5.83,5.85,5.83,5.84,25700.0,5.83,5.85,5.83,5.84,25700.0
2009-06-22 11:10:00,5.84,5.86,5.84,5.86,30000.0,5.84,5.86,5.84,5.86,30000.0
2009-06-22 11:15:00,5.85,5.86,5.85,5.86,19300.0,5.85,5.86,5.85,5.86,19300.0
2009-06-22 11:20:00,5.85,5.86,5.84,5.85,22600.0,5.85,5.86,5.84,5.85,22600.0
2009-06-22 11:25:00,5.86,5.89,5.86,5.86,35900.0,5.86,5.89,5.86,5.86,35900.0
2009-06-22 11:30:00,5.86,5.87,5.86,5.86,15600.0,5.86,5.87,5.86,5.86,15600.0
2009-06-22 11:35:00,5.86,5.86,5.82,5.82,49900.0,5.86,5.86,5.82,5.82,49900.0
2009-06-22 11:40:00,5.82,5.84,5.8,5.81,59600.0,5.82,5.84,5.8,5.81,59600.0
2009-06-22 11:45:00,5.81,5.82,5.8,5.8,16500.0,5.81,5.82,5.8,5.8,16500.0
2009-06-22 11:50:00,5.8,5.81,5.8,5.81,3000.0,5.8,5.81,5.8,5.81,3000.0
2009-06-22 11:55:00,5.81,5.81,5.79,5.79,13200.0,5.81,5.81,5.79,5.79,13200.0
2009-06-22 12:00:00,5.8,5.8,5.74,5.74,104100.0,5.8,5.8,5.74,5.74,104100.0
2009-06-22 12:05:00,5.74,5.75,5.74,5.74,20600.0,5.74,5.75,5.74,5.74,20600.0
2009-06-22 12:10:00,5.74,5.76,5.74,5.75,39000.0,5.74,5.76,5.74,5.75,39000.0
2009-06-22 12:15:00,5.75,5.75,5.74,5.75,21400.0,5.75,5.75,5.74,5.75,21400.0
2009-06-22 12:20:00,5.75,5.75,5.71,5.71,25500.0,5.75,5.75,5.71,5.71,25500.0
2009-06-22 12:25:00,5.71,5.72,5.71,5.71,5400.0,5.71,5.72,5.71,5.71,5400.0
2009-06-22 12:30:00,5.72,5.73,5.71,5.72,22000.0,5.72,5.73,5.71,5.72,22000.0
2009-06-22 12:35:00,5.72,5.72,5.7,5.7,51300.0,5.72,5.72,5.7,5.7,51300.0
2009-06-22 12:40:00,5.7,5.71,5.7,5.71,8400.0,5.7,5.71,5.7,5.71,8400.0
2009-06-22 12:45:00,5.71,5.71,5.7,5.71,4000.0,5.71,5.71,5.7,5.71,4000.0
2009-06-22 12:50:00,5.7,5.71,5.7,5.71,19000.0,5.7,5.71,5.7,5.71,19000.0
2009-06-22 12:55:00,5.7,5.71,5.7,5.7,5000.0,5.7,5.71,5.7,5.7,5000.0
2009-06-22 13:00:00,5.71,5.71,5.7,5.7,3100.0,5.71,5.71,5.7,5.7,3100.0
2009-06-22 13:05:00,5.7,5.71,5.7,5.7,3400.0,5.7,5.71,5.7,5.7,3400.0
2009-06-22 13:10:00,5.71,5.71,5.7,5.71,7300.0,5.71,5.71,5.7,5.71,7300.0
2009-06-22 13:15:00,5.71,5.71,5.7,5.71,16100.0,5.71,5.71,5.7,5.71,16100.0
2009-06-22 13:20:00,5.7,5.71,5.7,5.7,3500.0,5.7,5.71,5.7,5.7,3500.0
2009-06-22 13:25:00,5.7,5.71,5.7,5.71,11400.0,5.7,5.71,5.7,5.71,11400.0
2009-06-22 13:30:00,5.7,5.71,5.69,5.69,40900.0,5.7,5.71,5.69,5.69,40900.0
2009-06-22 13:35:00,5.69,5.7,5.69,5.69,2200.0,5.69,5.7,5.69,5.69,2200.0
2009-06-22 13:40:00,5.69,5.73,5.69,5.73,23600.0,5.69,5.73,5.69,5.73,23600.0
2009-06-22 13:45:00,5.73,5.76,5.72,5.76,93600.0,5.73,5.76,5.72,5.76,93600.0
2009-06-22 13:50:00,5.76,5.77,5.76,5.77,17300.0,5.76,5.77,5.76,5.77,17300.0
2009-06-22 13:55:00,5.76,5.78,5.76,5.78,29500.0,5.76,5.78,5.76,5.78,29500.0
2009-06-22 14:00:00,5.78,5.79,5.78,5.79,12600.0,5.78,5.79,5.78,5.79,12600.0
2009-06-22 14:05:00,5.78,5.79,5.78,5.79,21200.0,5.78,5.79,5.78,5.79,21200.0
2009-06-22 14:10:00,5.79,5.8,5.78,5.79,12000.0,5.79,5.8,5.78,5.79,12000.0
2009-06-22 14:15:00,5.79,5.81,5.79,5.8,39400.0,5.79,5.81,5.79,5.8,39400.0
2009-06-22 14:20:00,5.8,5.82,5.8,5.82,17700.0,5.8,5.82,5.8,5.82,17700.0
2009-06-22 14:25:00,5.82,5.82,5.81,5.82,24200.0,5.82,5.82,5.81,5.82,24200.0
2009-06-22 14:30:00,5.82,5.82,5.81,5.81,12300.0,5.82,5.82,5.81,5.81,12300.0
2009-06-22 14:35:00,5.82,5.84,5.81,5.82,46900.0,5.82,5.84,5.81,5.82,46900.0
2009-06-22 14:40:00,5.82,5.82,5.75,5.76,75800.0,5.82,5.82,5.75,5.76,75800.0
2009-06-22 14:45:00,5.76,5.76,5.74,5.75,22300.0,5.76,5.76,5.74,5.75,22300.0
2009-06-22 14:50:00,5.75,5.75,5.74,5.74,2200.0,5.75,5.75,5.74,5.74,2200.0
2009-06-22 14:55:00,5.74,5.74,5.71,5.71,76100.0,5.74,5.74,5.71,5.71,76100.0
2009-06-22 15:00:00,5.71,5.72,5.7,5.72,79000.0,5.71,5.72,5.7,5.72,79000.0
2009-06-22 15:05:00,5.73,5.75,5.7,5.71,171000.0,5.73,5.75,5.7,5.71,171000.0
2009-06-22 15:10:00,5.71,5.71,5.7,5.71,28000.0,5.71,5.71,5.7,5.71,28000.0
2009-06-22 15:15:00,5.71,5.72,5.7,5.71,8800.0,5.71,5.72,5.7,5.71,8800.0
2009-06-22 15:20:00,5.72,5.72,5.71,5.71,39600.0,5.72,5.72,5.71,5.71,39600.0
2009-06-22 15:25:00,5.71,5.73,5.71,5.73,46100.0,5.71,5.73,5.71,5.73,46100.0
2009-06-22 15:30:00,5.72,5.73,5.72,5.73,13500.0,5.72,5.73,5.72,5.73,13500.0
2009-06-22 15:35:00,5.73,5.73,5.72,5.72,22600.0,5.73,5.73,5.72,5.72,22600.0
2009-06-22 15:40:00,5.73,5.73,5.67,5.67,206300.0,5.73,5.73,5.67,5.67,206300.0
2009-06-22 15:45:00,5.67,5.69,5.67,5.68,113000.0,5.67,5.69,5.67,5.68,113000.0
2009-06-22 15:50:00,5.67,5.68,5.65,5.65,134300.0,5.67,5.68,5.65,5.65,134300.0
2009-06-22 15:55:00,5.65,5.68,5.65,5.66,299700.0,5.65,5.68,5.65,5.66,299700.0
2009-06-23 09:30:00,5.69,5.71,5.69,5.69,32400.0,5.69,5.71,5.69,5.69,32400.0
2009-06-23 09:35:00,5.7,5.72,5.7,5.7,41300.0,5.7,5.72,5.7,5.7,41300.0
2009-06-23 09:40:00,5.7,5.72,5.7,5.72,13500.0,5.7,5.72,5.7,5.72,13500.0
2009-06-23 09:45:00,5.71,5.72,5.7,5.71,12300.0,5.71,5.72,5.7,5.71,12300.0
2009-06-23 09:50:00,5.71,5.72,5.7,5.71,17700.0,5.71,5.72,5.7,5.71,17700.0
2009-06-23 09:55:00,5.71,5.75,5.71,5.75,27100.0,5.71,5.75,5.71,5.75,27100.0
2009-06-23 10:00:00,5.74,5.79,5.73,5.79,38500.0,5.74,5.79,5.73,5.79,38500.0
2009-06-23 10:05:00,5.79,5.79,5.78,5.78,13700.0,5.79,5.79,5.78,5.78,13700.0
2009-06-23 10:10:00,5.79,5.79,5.76,5.78,76800.0,5.79,5.79,5.76,5.78,76800.0
2009-06-23 10:15:00,5.78,5.8,5.77,5.8,37800.0,5.78,5.8,5.77,5.8,37800.0
2009-06-23 10:20:00,5.8,5.8,5.79,5.8,14000.0,5.8,5.8,5.79,5.8,14000.0
2009-06-23 10:25:00,5.8,5.8,5.79,5.79,18200.0,5.8,5.8,5.79,5.79,18200.0
2009-06-23 10:30:00,5.8,5.8,5.79,5.8,10100.0,5.8,5.8,5.79,5.8,10100.0
2009-06-23 10:35:00,5.8,5.8,5.77,5.77,65000.0,5.8,5.8,5.77,5.77,65000.0
2009-06-23 10:40:00,5.77,5.77,5.7,5.7,95700.0,5.77,5.77,5.7,5.7,95700.0
2009-06-23 10:45:00,5.7,5.7,5.66,5.66,85000.0,5.7,5.7,5.66,5.66,85000.0
2009-06-23 10:50:00,5.66,5.66,5.63,5.63,80900.0,5.66,5.66,5.63,5.63,80900.0
2009-06-23 10:55:00,5.63,5.65,5.61,5.65,111300.0,5.63,5.65,5.61,5.65,111300.0
2009-06-23 11:00:00,5.64,5.65,5.64,5.64,8600.0,5.64,5.65,5.64,5.64,8600.0
2009-06-23 11:05:00,5.64,5.65,5.63,5.63,15700.0,5.64,5.65,5.63,5.63,15700.0
2009-06-23 11:10:00,5.64,5.65,5.63,5.64,16100.0,5.64,5.65,5.63,5.64,16100.0
2009-06-23 11:15:00,5.65,5.68,5.64,5.68,27500.0,5.65,5.68,5.64,5.68,27500.0
2009-06-23 11:20:00,5.68,5.69,5.68,5.68,6900.0,5.68,5.69,5.68,5.68,6900.0
2009-06-23 11:25:00,5.68,5.71,5.68,5.69,106500.0,5.68,5.71,5.68,5.69,106500.0
2009-06-23 11:30:00,5.7,5.71,5.69,5.7,37900.0,5.7,5.71,5.69,5.7,37900.0
2009-06-23 11:35:00,5.7,5.7,5.69,5.7,14400.0,5.7,5.7,5.69,5.7,14400.0
2009-06-23 11:40:00,5.71,5.71,5.7,5.71,5500.0,5.71,5.71,5.7,5.71,5500.0
2009-06-23 11:45:00,5.71,5.71,5.7,5.71,7500.0,5.71,5.71,5.7,5.71,7500.0
2009-06-23 11:50:00,5.7,5.71,5.68,5.68,16400.0,5.7,5.71,5.68,5.68,16400.0
2009-06-23 11:55:00,5.68,5.7,5.68,5.69,22100.0,5.68,5.7,5.68,5.69,22100.0
2009-06-23 12:00:00,5.7,5.71,5.69,5.71,22600.0,5.7,5.71,5.69,5.71,22600.0
2009-06-23 12:05:00,5.7,5.71,5.7,5.71,5600.0,5.7,5.71,5.7,5.71,5600.0
2009-06-23 12:10:00,5.7,5.7,5.67,5.68,20000.0,5.7,5.7,5.67,5.68,20000.0
2009-06-23 12:15:00,5.68,5.69,5.67,5.68,22600.0,5.68,5.69,5.67,5.68,22600.0
2009-06-23 12:20:00,5.68,5.68,5.67,5.68,21500.0,5.68,5.68,5.67,5.68,21500.0
2009-06-23 12:25:00,5.68,5.68,5.67,5.67,5600.0,5.68,5.68,5.67,5.67,5600.0
2009-06-23 12:30:00,5.68,5.68,5.67,5.67,3400.0,5.68,5.68,5.67,5.67,3400.0
2009-06-23 12:35:00,5.67,5.72,5.67,5.69,64800.0,5.67,5.72,5.67,5.69,64800.0
2009-06-23 12:40:00,5.69,5.7,5.68,5.68,6500.0,5.69,5.7,5.68,5.68,6500.0
2009-06-23 12:45:00,5.69,5.69,5.68,5.68,2700.0,5.69,5.69,5.68,5.68,2700.0
2009-06-23 12:50:00,5.68,5.7,5.68,5.7,16500.0,5.68,5.7,5.68,5.7,16500.0
2009-06-23 12:55:00,5.7,5.7,5.7,5.7,5900.0,5.7,5.7,5.7,5.7,5900.0
2009-06-23 13:00:00,5.69,5.72,5.69,5.72,12300.0,5.69,5.72,5.69,5.72,12300.0
2009-06-23 13:05:00,5.72,5.74,5.72,5.74,26000.0,5.72,5.74,5.72,5.74,26000.0
2009-06-23 13:10:00,5.74,5.75,5.74,5.74,6100.0,5.74,5.75,5.74,5.74,6100.0
2009-06-23 13:15:00,5.74,5.75,5.74,5.74,9100.0,5.74,5.75,5.74,5.74,9100.0
2009-06-23 13:20:00,5.74,5.75,5.72,5.72,20300.0,5.74,5.75,5.72,5.72,20300.0
2009-06-23 13:25:00,5.72,5.72,5.71,5.72,7000.0,5.72,5.72,5.71,5.72,7000.0
2009-06-23 13:30:00,5.72,5.72,5.7,5.71,30700.0,5.72,5.72,5.7,5.71,30700.0
2009-06-23 13:35:00,5.7,5.71,5.7,5.71,4800.0,5.7,5.71,5.7,5.71,4800.0
2009-06-23 13:40:00,5.7,5.71,5.69,5.7,16200.0,5.7,5.71,5.69,5.7,16200.0
2009-06-23 13:45:00,5.7,5.71,5.69,5.7,18700.0,5.7,5.71,5.69,5.7,18700.0
2009-06-23 13:50:00,5.7,5.71,5.69,5.7,26000.0,5.7,5.71,5.69,5.7,26000.0
2009-06-23 13:55:00,5.7,5.7,5.68,5.68,16000.0,5.7,5.7,5.68,5.68,16000.0
2009-06-23 14:00:00,5.68,5.7,5.67,5.7,19500.0,5.68,5.7,5.67,5.7,19500.0
2009-06-23 14:05:00,5.71,5.71,5.7,5.7,2800.0,5.71,5.71,5.7,5.7,2800.0
2009-06-23 14:10:00,5.7,5.71,5.7,5.71,5100.0,5.7,5.71,5.7,5.71,5100.0
2009-06-23 14:15:00,5.7,5.72,5.7,5.71,14800.0,5.7,5.72,5.7,5.71,14800.0
2009-06-23 14:20:00,5.71,5.73,5.71,5.72,19400.0,5.71,5.73,5.71,5.72,19400.0
2009-06-23 14:25:00,5.73,5.73,5.72,5.73,5800.0,5.73,5.73,5.72,5.73,5800.0
2009-06-23 14:30:00,5.73,5.73,5.72,5.72,18500.0,5.73,5.73,5.72,5.72,18500.0
2009-06-23 14:35:00,5.73,5.73,5.71,5.71,52200.0,5.73,5.73,5.71,5.71,52200.0
2009-06-23 14:40:00,5.72,5.72,5.7,5.7,20200.0,5.72,5.72,5.7,5.7,20200.0
2009-06-23 14:45:00,5.7,5.71,5.69,5.7,14600.0,5.7,5.71,5.69,5.7,14600.0
2009-06-23 14:50:00,5.7,5.7,5.69,5.7,15400.0,5.7,5.7,5.69,5.7,15400.0
2009-06-23 14:55:00,5.7,5.7,5.68,5.68,41000.0,5.7,5.7,5.68,5.68,41000.0
2009-06-23 15:00:00,5.68,5.69,5.68,5.68,9300.0,5.68,5.69,5.68,5.68,9300.0
2009-06-23 15:05:00,5.68,5.69,5.68,5.68,14000.0,5.68,5.69,5.68,5.68,14000.0
2009-06-23 15:10:00,5.68,5.69,5.67,5.68,24800.0,5.68,5.69,5.67,5.68,24800.0
2009-06-23 15:15:00,5.67,5.71,5.67,5.7,24700.0,5.67,5.71,5.67,5.7,24700.0
2009-06-23 15:20:00,5.7,5.71,5.68,5.68,26700.0,5.7,5.71,5.68,5.68,26700.0
2009-06-23 15:25:00,5.68,5.7,5.68,5.7,28600.0,5.68,5.7,5.68,5.7,28600.0
2009-06-23 15:30:00,5.7,5.7,5.68,5.68,24100.0,5.7,5.7,5.68,5.68,24100.0
2009-06-23 15:35:00,5.69,5.69,5.68,5.69,21500.0,5.69,5.69,5.68,5.69,21500.0
2009-06-23 15:40:00,5.69,5.69,5.64,5.64,144700.0,5.69,5.69,5.64,5.64,144700.0
2009-06-23 15:45:00,5.65,5.7,5.64,5.7,104500.0,5.65,5.7,5.64,5.7,104500.0
2009-06-23 15:50:00,5.69,5.7,5.64,5.68,175100.0,5.69,5.7,5.64,5.68,175100.0
2009-06-23 15:55:00,5.68,5.68,5.67,5.67,132900.0,5.68,5.68,5.67,5.67,132900.0
2009-06-24 09:30:00,5.63,5.75,5.63,5.73,22600.0,5.63,5.75,5.63,5.73,22600.0
2009-06-24 09:35:00,5.73,5.8,5.68,5.78,82200.0,5.73,5.8,5.68,5.78,82200.0
2009-06-24 09:40:00,5.78,5.8,5.78,5.8,11800.0,5.78,5.8,5.78,5.8,11800.0
2009-06-24 09:45:00,5.79,5.8,5.77,5.78,22000.0,5.79,5.8,5.77,5.78,22000.0
2009-06-24 09:50:00,5.77,5.79,5.77,5.79,12000.0,5.77,5.79,5.77,5.79,12000.0
2009-06-24 09:55:00,5.79,5.83,5.79,5.83,20600.0,5.79,5.83,5.79,5.83,20600.0
2009-06-24 10:00:00,5.82,5.82,5.76,5.76,48400.0,5.82,5.82,5.76,5.76,48400.0
2009-06-24 10:05:00,5.76,5.79,5.76,5.77,44000.0,5.76,5.79,5.76,5.77,44000.0
2009-06-24 10:10:00,5.78,5.78,5.77,5.78,10900.0,5.78,5.78,5.77,5.78,10900.0
2009-06-24 10:15:00,5.78,5.79,5.77,5.79,24800.0,5.78,5.79,5.77,5.79,24800.0
2009-06-24 10:20:00,5.79,5.8,5.79,5.8,19300.0,5.79,5.8,5.79,5.8,19300.0
2009-06-24 10:25:00,5.79,5.8,5.77,5.77,26600.0,5.79,5.8,5.77,5.77,26600.0
2009-06-24 10:30:00,5.77,5.78,5.77,5.78,8500.0,5.77,5.78,5.77,5.78,8500.0
2009-06-24 10:35:00,5.78,5.88,5.78,5.86,163800.0,5.78,5.88,5.78,5.86,163800.0
2009-06-24 10:40:00,5.85,5.86,5.83,5.86,84600.0,5.85,5.86,5.83,5.86,84600.0
2009-06-24 10:45:00,5.86,5.88,5.86,5.88,17400.0,5.86,5.88,5.86,5.88,17400.0
2009-06-24 10:50:00,5.88,5.9,5.88,5.89,10100.0,5.88,5.9,5.88,5.89,10100.0
2009-06-24 10:55:00,5.89,5.9,5.89,5.9,10900.0,5.89,5.9,5.89,5.9,10900.0
2009-06-24 11:00:00,5.9,5.9,5.89,5.9,4700.0,5.9,5.9,5.89,5.9,4700.0
2009-06-24 11:05:00,5.9,5.9,5.87,5.88,49900.0,5.9,5.9,5.87,5.88,49900.0
2009-06-24 11:10:00,5.88,5.88,5.87,5.87,4700.0,5.88,5.88,5.87,5.87,4700.0
2009-06-24 11:15:00,5.87,5.88,5.87,5.88,4300.0,5.87,5.88,5.87,5.88,4300.0
2009-06-24 11:20:00,5.88,5.88,5.87,5.88,12500.0,5.88,5.88,5.87,5.88,12500.0
2009-06-24 11:25:00,5.88,5.88,5.87,5.88,4000.0,5.88,5.88,5.87,5.88,4000.0
2009-06-24 11:30:00,5.88,5.88,5.87,5.88,9300.0,5.88,5.88,5.87,5.88,9300.0
2009-06-24 11:35:00,5.88,5.88,5.87,5.88,4800.0,5.88,5.88,5.87,5.88,4800.0
2009-06-24 11:40:00,5.87,5.88,5.87,5.88,2800.0,5.87,5.88,5.87,5.88,2800.0
2009-06-24 11:45:00,5.88,5.89,5.87,5.88,15600.0,5.88,5.89,5.87,5.88,15600.0
2009-06-24 11:50:00,5.88,5.88,5.86,5.87,5900.0,5.88,5.88,5.86,5.87,5900.0
2009-06-24 11:55:00,5.87,5.9,5.86,5.89,9900.0,5.87,5.9,5.86,5.89,9900.0
2009-06-24 12:00:00,5.9,5.9,5.89,5.9,3000.0,5.9,5.9,5.89,5.9,3000.0
2009-06-24 12:05:00,5.9,5.9,5.89,5.9,8100.0,5.9,5.9,5.89,5.9,8100.0
2009-06-24 12:10:00,5.89,5.9,5.88,5.89,10900.0,5.89,5.9,5.88,5.89,10900.0
2009-06-24 12:15:00,5.89,5.89,5.87,5.88,12800.0,5.89,5.89,5.87,5.88,12800.0
2009-06-24 12:20:00,5.88,5.88,5.87,5.88,5900.0,5.88,5.88,5.87,5.88,5900.0
2009-06-24 12:25:00,5.88,5.88,5.86,5.87,9400.0,5.88,5.88,5.86,5.87,9400.0
2009-06-24 12:30:00,5.87,5.87,5.86,5.86,5400.0,5.87,5.87,5.86,5.86,5400.0
2009-06-24 12:35:00,5.86,5.86,5.85,5.86,9000.0,5.86,5.86,5.85,5.86,9000.0
2009-06-24 12:40:00,5.85,5.86,5.83,5.83,12800.0,5.85,5.86,5.83,5.83,12800.0
2009-06-24 12:45:00,5.83,5.84,5.83,5.84,7400.0,5.83,5.84,5.83,5.84,7400.0
2009-06-24 12:50:00,5.84,5.86,5.83,5.84,44700.0,5.84,5.86,5.83,5.84,44700.0
2009-06-24 12:55:00,5.84,5.84,5.82,5.83,7200.0,5.84,5.84,5.82,5.83,7200.0
2009-06-24 13:00:00,5.82,5.87,5.82,5.86,49600.0,5.82,5.87,5.82,5.86,49600.0
2009-06-24 13:05:00,5.86,5.87,5.84,5.84,36600.0,5.86,5.87,5.84,5.84,36600.0
2009-06-24 13:10:00,5.84,5.85,5.84,5.84,2400.0,5.84,5.85,5.84,5.84,2400.0
2009-06-24 13:15:00,5.85,5.85,5.84,5.84,2800.0,5.85,5.85,5.84,5.84,2800.0
2009-06-24 13:20:00,5.85,5.85,5.84,5.84,23400.0,5.85,5.85,5.84,5.84,23400.0
2009-06-24 13:25:00,5.84,5.84,5.82,5.82,23200.0,5.84,5.84,5.82,5.82,23200.0
2009-06-24 13:30:00,5.82,5.83,5.82,5.83,30400.0,5.82,5.83,5.82,5.83,30400.0
2009-06-24 13:35:00,5.82,5.83,5.82,5.83,6100.0,5.82,5.83,5.82,5.83,6100.0
2009-06-24 13:40:00,5.83,5.83,5.8,5.8,17900.0,5.83,5.83,5.8,5.8,17900.0
2009-06-24 13:45:00,5.8,5.81,5.79,5.8,24700.0,5.8,5.81,5.79,5.8,24700.0
2009-06-24 13:50:00,5.79,5.8,5.78,5.78,16600.0,5.79,5.8,5.78,5.78,16600.0
2009-06-24 13:55:00,5.78,5.79,5.78,5.79,9600.0,5.78,5.79,5.78,5.79,9600.0
2009-06-24 14:00:00,5.79,5.79,5.78,5.79,10400.0,5.79,5.79,5.78,5.79,10400.0
2009-06-24 14:05:00,5.78,5.79,5.78,5.79,5000.0,5.78,5.79,5.78,5.79,5000.0
2009-06-24 14:10:00,5.79,5.82,5.78,5.82,21600.0,5.79,5.82,5.78,5.82,21600.0
2009-06-24 14:15:00,5.82,5.82,5.77,5.78,20100.0,5.82,5.82,5.77,5.78,20100.0
2009-06-24 14:20:00,5.78,5.83,5.76,5.77,41100.0,5.78,5.83,5.76,5.77,41100.0
2009-06-24 14:25:00,5.77,5.79,5.75,5.76,23800.0,5.77,5.79,5.75,5.76,23800.0
2009-06-24 14:30:00,5.76,5.76,5.74,5.76,22600.0,5.76,5.76,5.74,5.76,22600.0
2009-06-24 14:35:00,5.76,5.76,5.74,5.75,20600.0,5.76,5.76,5.74,5.75,20600.0
2009-06-24 14:40:00,5.74,5.76,5.73,5.74,81700.0,5.74,5.76,5.73,5.74,81700.0
2009-06-24 14:45:00,5.74,5.76,5.74,5.76,29800.0,5.74,5.76,5.74,5.76,29800.0
2009-06-24 14:50:00,5.76,5.8,5.76,5.8,18200.0,5.76,5.8,5.76,5.8,18200.0
2009-06-24 14:55:00,5.79,5.8,5.79,5.8,6900.0,5.79,5.8,5.79,5.8,6900.0
2009-06-24 15:00:00,5.8,5.81,5.79,5.8,28900.0,5.8,5.81,5.79,5.8,28900.0
2009-06-24 15:05:00,5.79,5.8,5.76,5.76,33300.0,5.79,5.8,5.76,5.76,33300.0
2009-06-24 15:10:00,5.76,5.77,5.75,5.76,26600.0,5.76,5.77,5.75,5.76,26600.0
2009-06-24 15:15:00,5.77,5.78,5.76,5.76,25900.0,5.77,5.78,5.76,5.76,25900.0
2009-06-24 15:20:00,5.76,5.77,5.75,5.76,32300.0,5.76,5.77,5.75,5.76,32300.0
2009-06-24 15:25:00,5.75,5.76,5.75,5.76,17200.0,5.75,5.76,5.75,5.76,17200.0
2009-06-24 15:30:00,5.76,5.77,5.73,5.74,60600.0,5.76,5.77,5.73,5.74,60600.0
2009-06-24 15:35:00,5.73,5.77,5.73,5.77,85800.0,5.73,5.77,5.73,5.77,85800.0
2009-06-24 15:40:00,5.77,5.77,5.71,5.75,57200.0,5.77,5.77,5.71,5.75,57200.0
2009-06-24 15:45:00,5.75,5.77,5.74,5.77,22700.0,5.75,5.77,5.74,5.77,22700.0
2009-06-24 15:50:00,5.77,5.79,5.75,5.76,52800.0,5.77,5.79,5.75,5.76,52800.0
2009-06-24 15:55:00,5.76,5.78,5.76,5.77,31000.0,5.76,5.78,5.76,5.77,31000.0
2009-06-25 09:30:00,5.73,5.77,5.73,5.74,11200.0,5.73,5.77,5.73,5.74,11200.0
2009-06-25 09:35:00,5.74,5.76,5.71,5.76,9900.0,5.74,5.76,5.71,5.76,9900.0
2009-06-25 09:40:00,5.76,5.8,5.76,5.79,11300.0,5.76,5.8,5.76,5.79,11300.0
2009-06-25 09:45:00,5.79,5.83,5.79,5.83,15600.0,5.79,5.83,5.79,5.83,15600.0
2009-06-25 09:50:00,5.82,5.85,5.8,5.85,17900.0,5.82,5.85,5.8,5.85,17900.0
2009-06-25 09:55:00,5.85,5.89,5.85,5.89,15100.0,5.85,5.89,5.85,5.89,15100.0
2009-06-25 10:00:00,5.89,5.9,5.89,5.9,6300.0,5.89,5.9,5.89,5.9,6300.0
2009-06-25 10:05:00,5.9,5.91,5.89,5.89,22700.0,5.9,5.91,5.89,5.89,22700.0
2009-06-25 10:10:00,5.89,5.91,5.88,5.89,13400.0,5.89,5.91,5.88,5.89,13400.0
2009-06-25 10:15:00,5.89,5.9,5.88,5.89,15300.0,5.89,5.9,5.88,5.89,15300.0
2009-06-25 10:20:00,5.89,5.9,5.88,5.89,16200.0,5.89,5.9,5.88,5.89,16200.0
2009-06-25 10:25:00,5.89,5.9,5.88,5.9,14600.0,5.89,5.9,5.88,5.9,14600.0
2009-06-25 10:30:00,5.89,5.89,5.88,5.88,6000.0,5.89,5.89,5.88,5.88,6000.0
2009-06-25 10:35:00,5.89,5.89,5.88,5.88,7500.0,5.89,5.89,5.88,5.88,7500.0
2009-06-25 10:40:00,5.88,5.89,5.87,5.87,18600.0,5.88,5.89,5.87,5.87,18600.0
2009-06-25 10:45:00,5.87,5.87,5.84,5.84,14000.0,5.87,5.87,5.84,5.84,14000.0
2009-06-25 10:50:00,5.85,5.86,5.84,5.84,11700.0,5.85,5.86,5.84,5.84,11700.0
2009-06-25 10:55:00,5.84,5.85,5.82,5.83,12900.0,5.84,5.85,5.82,5.83,12900.0
2009-06-25 11:00:00,5.83,5.85,5.82,5.85,6400.0,5.83,5.85,5.82,5.85,6400.0
2009-06-25 11:05:00,5.85,5.86,5.85,5.86,10900.0,5.85,5.86,5.85,5.86,10900.0
2009-06-25 11:10:00,5.86,5.86,5.86,5.86,1800.0,5.86,5.86,5.86,5.86,1800.0
2009-06-25 11:15:00,5.86,5.86,5.84,5.86,14000.0,5.86,5.86,5.84,5.86,14000.0
2009-06-25 11:20:00,5.86,5.88,5.86,5.87,6100.0,5.86,5.88,5.86,5.87,6100.0
2009-06-25 11:25:00,5.87,5.89,5.87,5.89,15000.0,5.87,5.89,5.87,5.89,15000.0
2009-06-25 11:30:00,5.89,5.89,5.89,5.89,16400.0,5.89,5.89,5.89,5.89,16400.0
2009-06-25 11:35:00,5.89,5.9,5.88,5.89,16700.0,5.89,5.9,5.88,5.89,16700.0
2009-06-25 11:40:00,5.88,5.89,5.88,5.88,5400.0,5.88,5.89,5.88,5.88,5400.0
2009-06-25 11:45:00,5.88,5.9,5.88,5.9,42500.0,5.88,5.9,5.88,5.9,42500.0
2009-06-25 11:50:00,5.9,5.9,5.88,5.89,15300.0,5.9,5.9,5.88,5.89,15300.0
2009-06-25 11:55:00,5.89,5.9,5.88,5.89,26000.0,5.89,5.9,5.88,5.89,26000.0
2009-06-25 12:00:00,5.89,5.89,5.88,5.89,21500.0,5.89,5.89,5.88,5.89,21500.0
2009-06-25 12:05:00,5.89,5.9,5.88,5.89,9800.0,5.89,5.9,5.88,5.89,9800.0
2009-06-25 12:10:00,5.89,5.9,5.89,5.89,6700.0,5.89,5.9,5.89,5.89,6700.0
2009-06-25 12:15:00,5.9,5.9,5.89,5.9,9500.0,5.9,5.9,5.89,5.9,9500.0
2009-06-25 12:20:00,5.9,5.9,5.89,5.9,15800.0,5.9,5.9,5.89,5.9,15800.0
2009-06-25 12:25:00,5.9,5.91,5.9,5.91,10200.0,5.9,5.91,5.9,5.91,10200.0
2009-06-25 12:30:00,5.9,5.91,5.9,5.9,4200.0,5.9,5.91,5.9,5.9,4200.0
2009-06-25 12:35:00,5.91,5.91,5.9,5.91,13900.0,5.91,5.91,5.9,5.91,13900.0
2009-06-25 12:40:00,5.9,5.91,5.9,5.91,5400.0,5.9,5.91,5.9,5.91,5400.0
2009-06-25 12:45:00,5.9,5.9,5.89,5.9,9200.0,5.9,5.9,5.89,5.9,9200.0
2009-06-25 12:50:00,5.9,5.91,5.89,5.91,11800.0,5.9,5.91,5.89,5.91,11800.0
2009-06-25 12:55:00,5.91,5.92,5.9,5.92,13900.0,5.91,5.92,5.9,5.92,13900.0
2009-06-25 13:00:00,5.92,5.92,5.91,5.92,4000.0,5.92,5.92,5.91,5.92,4000.0
2009-06-25 13:05:00,5.92,5.94,5.91,5.94,19100.0,5.92,5.94,5.91,5.94,19100.0
2009-06-25 13:10:00,5.94,5.95,5.93,5.93,13000.0,5.94,5.95,5.93,5.93,13000.0
2009-06-25 13:15:00,5.94,5.94,5.93,5.94,3700.0,5.94,5.94,5.93,5.94,3700.0
2009-06-25 13:20:00,5.94,5.94,5.93,5.93,8400.0,5.94,5.94,5.93,5.93,8400.0
2009-06-25 13:25:00,5.93,5.94,5.93,5.93,2100.0,5.93,5.94,5.93,5.93,2100.0
2009-06-25 13:30:00,5.94,5.94,5.93,5.94,6800.0,5.94,5.94,5.93,5.94,6800.0
2009-06-25 13:35:00,5.94,5.94,5.93,5.94,4800.0,5.94,5.94,5.93,5.94,4800.0
2009-06-25 13:40:00,5.94,5.94,5.93,5.93,4500.0,5.94,5.94,5.93,5.93,4500.0
2009-06-25 13:45:00,5.93,5.94,5.92,5.93,15800.0,5.93,5.94,5.92,5.93,15800.0
2009-06-25 13:50:00,5.93,5.93,5.92,5.93,14200.0,5.93,5.93,5.92,5.93,14200.0
2009-06-25 13:55:00,5.92,5.93,5.92,5.92,14500.0,5.92,5.93,5.92,5.92,14500.0
2009-06-25 14:00:00,5.93,5.93,5.89,5.89,25500.0,5.93,5.93,5.89,5.89,25500.0
2009-06-25 14:05:00,5.89,5.9,5.89,5.89,19500.0,5.89,5.9,5.89,5.89,19500.0
2009-06-25 14:10:00,5.9,5.9,5.89,5.89,8200.0,5.9,5.9,5.89,5.89,8200.0
2009-06-25 14:15:00,5.89,5.9,5.88,5.88,13100.0,5.89,5.9,5.88,5.88,13100.0
2009-06-25 14:20:00,5.88,5.89,5.88,5.88,11600.0,5.88,5.89,5.88,5.88,11600.0
2009-06-25 14:25:00,5.88,5.89,5.88,5.89,6700.0,5.88,5.89,5.88,5.89,6700.0
2009-06-25 14:30:00,5.88,5.89,5.87,5.88,14800.0,5.88,5.89,5.87,5.88,14800.0
2009-06-25 14:35:00,5.88,5.89,5.87,5.88,21100.0,5.88,5.89,5.87,5.88,21100.0
2009-06-25 14:40:00,5.88,5.89,5.87,5.87,16900.0,5.88,5.89,5.87,5.87,16900.0
2009-06-25 14:45:00,5.87,5.88,5.87,5.87,13600.0,5.87,5.88,5.87,5.87,13600.0
2009-06-25 14:50:00,5.87,5.89,5.87,5.89,40200.0,5.87,5.89,5.87,5.89,40200.0
2009-06-25 14:55:00,5.88,5.92,5.88,5.91,16100.0,5.88,5.92,5.88,5.91,16100.0
2009-06-25 15:00:00,5.92,5.92,5.91,5.91,8900.0,5.92,5.92,5.91,5.91,8900.0
2009-06-25 15:05:00,5.91,5.91,5.9,5.9,15200.0,5.91,5.91,5.9,5.9,15200.0
2009-06-25 15:10:00,5.91,5.91,5.9,5.9,19900.0,5.91,5.91,5.9,5.9,19900.0
2009-06-25 15:15:00,5.91,5.91,5.89,5.9,21200.0,5.91,5.91,5.89,5.9,21200.0
2009-06-25 15:20:00,5.89,5.9,5.89,5.89,10200.0,5.89,5.9,5.89,5.89,10200.0
2009-06-25 15:25:00,5.9,5.93,5.89,5.93,24900.0,5.9,5.93,5.89,5.93,24900.0
2009-06-25 15:30:00,5.93,5.93,5.9,5.9,39300.0,5.93,5.93,5.9,5.9,39300.0
2009-06-25 15:35:00,5.9,5.91,5.89,5.89,21400.0,5.9,5.91,5.89,5.89,21400.0
2009-06-25 15:40:00,5.9,5.92,5.89,5.92,34600.0,5.9,5.92,5.89,5.92,34600.0
2009-06-25 15:45:00,5.91,5.93,5.91,5.92,53300.0,5.91,5.93,5.91,5.92,53300.0
2009-06-25 15:50:00,5.92,5.93,5.92,5.93,62800.0,5.92,5.93,5.92,5.93,62800.0
2009-06-25 15:55:00,5.93,5.96,5.93,5.96,133200.0,5.93,5.96,5.93,5.96,133200.0
2009-06-26 09:30:00,5.91,5.95,5.82,5.85,23800.0,5.91,5.95,5.82,5.85,23800.0
2009-06-26 09:35:00,5.85,5.89,5.84,5.88,9500.0,5.85,5.89,5.84,5.88,9500.0
2009-06-26 09:40:00,5.88,5.97,5.88,5.94,18300.0,5.88,5.97,5.88,5.94,18300.0
2009-06-26 09:45:00,5.93,5.93,5.92,5.92,6500.0,5.93,5.93,5.92,5.92,6500.0
2009-06-26 09:50:00,5.92,5.93,5.9,5.93,6900.0,5.92,5.93,5.9,5.93,6900.0
2009-06-26 09:55:00,5.93,5.93,5.89,5.9,13200.0,5.93,5.93,5.89,5.9,13200.0
2009-06-26 10:00:00,5.89,5.96,5.89,5.91,41200.0,5.89,5.96,5.89,5.91,41200.0
2009-06-26 10:05:00,5.91,5.93,5.9,5.9,6500.0,5.91,5.93,5.9,5.9,6500.0
2009-06-26 10:10:00,5.9,5.93,5.9,5.93,6300.0,5.9,5.93,5.9,5.93,6300.0
2009-06-26 10:15:00,5.93,5.94,5.93,5.93,1800.0,5.93,5.94,5.93,5.93,1800.0
2009-06-26 10:20:00,5.94,5.94,5.93,5.94,6500.0,5.94,5.94,5.93,5.94,6500.0
2009-06-26 10:25:00,5.94,5.94,5.93,5.94,10600.0,5.94,5.94,5.93,5.94,10600.0
2009-06-26 10:30:00,5.94,5.95,5.93,5.93,13900.0,5.94,5.95,5.93,5.93,13900.0
2009-06-26 10:35:00,5.94,5.94,5.93,5.93,14100.0,5.94,5.94,5.93,5.93,14100.0
2009-06-26 10:40:00,5.93,5.93,5.92,5.93,5200.0,5.93,5.93,5.92,5.93,5200.0
2009-06-26 10:45:00,5.92,5.93,5.92,5.93,6700.0,5.92,5.93,5.92,5.93,6700.0
2009-06-26 10:50:00,5.93,5.93,5.91,5.91,32800.0,5.93,5.93,5.91,5.91,32800.0
2009-06-26 10:55:00,5.92,5.92,5.91,5.92,2300.0,5.92,5.92,5.91,5.92,2300.0
2009-06-26 11:00:00,5.91,5.92,5.89,5.91,63600.0,5.91,5.92,5.89,5.91,63600.0
2009-06-26 11:05:00,5.9,5.9,5.88,5.9,29100.0,5.9,5.9,5.88,5.9,29100.0
2009-06-26 11:10:00,5.91,5.92,5.89,5.92,45500.0,5.91,5.92,5.89,5.92,45500.0
2009-06-26 11:15:00,5.91,5.93,5.91,5.92,23700.0,5.91,5.93,5.91,5.92,23700.0
2009-06-26 11:20:00,5.92,5.93,5.91,5.92,20000.0,5.92,5.93,5.91,5.92,20000.0
2009-06-26 11:25:00,5.92,5.93,5.92,5.92,10200.0,5.92,5.93,5.92,5.92,10200.0
2009-06-26 11:30:00,5.92,5.93,5.91,5.93,52000.0,5.92,5.93,5.91,5.93,52000.0
2009-06-26 11:35:00,5.93,5.93,5.91,5.93,39400.0,5.93,5.93,5.91,5.93,39400.0
2009-06-26 11:40:00,5.93,5.93,5.92,5.92,17000.0,5.93,5.93,5.92,5.92,17000.0
2009-06-26 11:45:00,5.92,5.93,5.92,5.92,12600.0,5.92,5.93,5.92,5.92,12600.0
2009-06-26 11:50:00,5.92,5.93,5.92,5.93,23300.0,5.92,5.93,5.92,5.93,23300.0
2009-06-26 11:55:00,5.92,5.93,5.92,5.93,2300.0,5.92,5.93,5.92,5.93,2300.0
2009-06-26 12:00:00,5.93,5.93,5.92,5.93,3900.0,5.93,5.93,5.92,5.93,3900.0
2009-06-26 12:05:00,5.93,5.93,5.92,5.92,2000.0,5.93,5.93,5.92,5.92,2000.0
2009-06-26 12:10:00,5.93,5.93,5.92,5.92,1500.0,5.93,5.93,5.92,5.92,1500.0
2009-06-26 12:15:00,5.93,5.93,5.92,5.92,2200.0,5.93,5.93,5.92,5.92,2200.0
2009-06-26 12:20:00,5.93,5.93,5.92,5.92,4800.0,5.93,5.93,5.92,5.92,4800.0
2009-06-26 12:25:00,5.93,5.93,5.92,5.92,17300.0,5.93,5.93,5.92,5.92,17300.0
2009-06-26 12:30:00,5.93,5.93,5.92,5.92,32500.0,5.93,5.93,5.92,5.92,32500.0
2009-06-26 12:35:00,5.93,5.93,5.92,5.93,1600.0,5.93,5.93,5.92,5.93,1600.0
2009-06-26 12:40:00,5.93,5.93,5.92,5.92,30400.0,5.93,5.93,5.92,5.92,30400.0
2009-06-26 12:45:00,5.93,5.93,5.92,5.93,4300.0,5.93,5.93,5.92,5.93,4300.0
2009-06-26 12:50:00,5.93,5.93,5.92,5.93,3900.0,5.93,5.93,5.92,5.93,3900.0
2009-06-26 12:55:00,5.92,5.94,5.92,5.94,18600.0,5.92,5.94,5.92,5.94,18600.0
2009-06-26 13:00:00,5.94,5.95,5.93,5.94,65200.0,5.94,5.95,5.93,5.94,65200.0
2009-06-26 13:05:00,5.95,5.96,5.95,5.96,10600.0,5.95,5.96,5.95,5.96,10600.0
2009-06-26 13:10:00,5.96,5.99,5.95,5.95,70900.0,5.96,5.99,5.95,5.95,70900.0
2009-06-26 13:15:00,5.95,5.95,5.95,5.95,10800.0,5.95,5.95,5.95,5.95,10800.0
2009-06-26 13:20:00,5.94,5.96,5.94,5.96,9700.0,5.94,5.96,5.94,5.96,9700.0
2009-06-26 13:25:00,5.95,5.97,5.95,5.97,9200.0,5.95,5.97,5.95,5.97,9200.0
2009-06-26 13:30:00,5.97,5.97,5.96,5.97,4900.0,5.97,5.97,5.96,5.97,4900.0
2009-06-26 13:35:00,5.96,5.97,5.95,5.96,31100.0,5.96,5.97,5.95,5.96,31100.0
2009-06-26 13:40:00,5.96,5.97,5.96,5.97,5400.0,5.96,5.97,5.96,5.97,5400.0
2009-06-26 13:45:00,5.96,5.98,5.96,5.98,23300.0,5.96,5.98,5.96,5.98,23300.0
2009-06-26 13:50:00,5.98,5.98,5.97,5.97,3600.0,5.98,5.98,5.97,5.97,3600.0
2009-06-26 13:55:00,5.98,6.0,5.97,5.99,43300.0,5.98,6.0,5.97,5.99,43300.0
2009-06-26 14:00:00,6.0,6.0,5.98,5.98,27300.0,6.0,6.0,5.98,5.98,27300.0
2009-06-26 14:05:00,5.98,5.99,5.98,5.99,3800.0,5.98,5.99,5.98,5.99,3800.0
2009-06-26 14:10:00,5.98,5.99,5.98,5.98,4000.0,5.98,5.99,5.98,5.98,4000.0
2009-06-26 14:15:00,5.99,5.99,5.98,5.99,13200.0,5.99,5.99,5.98,5.99,13200.0
2009-06-26 14:20:00,5.99,6.01,5.99,5.99,114100.0,5.99,6.01,5.99,5.99,114100.0
2009-06-26 14:25:00,5.99,6.0,5.99,6.0,2100.0,5.99,6.0,5.99,6.0,2100.0
2009-06-26 14:30:00,5.99,6.0,5.99,6.0,5100.0,5.99,6.0,5.99,6.0,5100.0
2009-06-26 14:35:00,6.0,6.0,5.99,5.99,12800.0,6.0,6.0,5.99,5.99,12800.0
2009-06-26 14:40:00,5.99,5.99,5.98,5.99,67300.0,5.99,5.99,5.98,5.99,67300.0
2009-06-26 14:45:00,5.99,6.0,5.99,6.0,3200.0,5.99,6.0,5.99,6.0,3200.0
2009-06-26 14:50:00,6.0,6.01,5.99,6.01,14300.0,6.0,6.01,5.99,6.01,14300.0
2009-06-26 14:55:00,6.01,6.01,6.0,6.01,14100.0,6.01,6.01,6.0,6.01,14100.0
2009-06-26 15:00:00,6.01,6.03,6.0,6.03,17400.0,6.01,6.03,6.0,6.03,17400.0
2009-06-26 15:05:00,6.02,6.03,6.02,6.02,10400.0,6.02,6.03,6.02,6.02,10400.0
2009-06-26 15:10:00,6.03,6.03,6.02,6.03,4500.0,6.03,6.03,6.02,6.03,4500.0
2009-06-26 15:15:00,6.02,6.03,6.02,6.02,18700.0,6.02,6.03,6.02,6.02,18700.0
2009-06-26 15:20:00,6.02,6.03,6.02,6.02,9600.0,6.02,6.03,6.02,6.02,9600.0
2009-06-26 15:25:00,6.03,6.03,6.02,6.02,10900.0,6.03,6.03,6.02,6.02,10900.0
2009-06-26 15:30:00,6.03,6.05,6.01,6.01,78500.0,6.03,6.05,6.01,6.01,78500.0
2009-06-26 15:35:00,6.0,6.01,5.98,5.98,174900.0,6.0,6.01,5.98,5.98,174900.0
2009-06-26 15:40:00,5.97,5.99,5.97,5.98,165300.0,5.97,5.99,5.97,5.98,165300.0
2009-06-26 15:45:00,5.98,6.0,5.97,5.99,74900.0,5.98,6.0,5.97,5.99,74900.0
2009-06-26 15:50:00,6.0,6.02,6.0,6.01,60900.0,6.0,6.02,6.0,6.01,60900.0
2009-06-26 15:55:00,6.02,6.02,5.98,6.0,122700.0,6.02,6.02,5.98,6.0,122700.0
2009-06-29 09:30:00,6.0,6.03,5.95,6.03,23500.0,6.0,6.03,5.95,6.03,23500.0
2009-06-29 09:35:00,6.03,6.03,6.01,6.02,52700.0,6.03,6.03,6.01,6.02,52700.0
2009-06-29 09:40:00,6.03,6.04,6.01,6.02,15400.0,6.03,6.04,6.01,6.02,15400.0
2009-06-29 09:45:00,6.02,6.02,5.97,5.97,11900.0,6.02,6.02,5.97,5.97,11900.0
2009-06-29 09:50:00,5.97,5.97,5.94,5.94,8600.0,5.97,5.97,5.94,5.94,8600.0
2009-06-29 09:55:00,5.94,5.94,5.92,5.92,8900.0,5.94,5.94,5.92,5.92,8900.0
2009-06-29 10:00:00,5.92,5.92,5.9,5.91,9700.0,5.92,5.92,5.9,5.91,9700.0
2009-06-29 10:05:00,5.9,5.9,5.86,5.88,23900.0,5.9,5.9,5.86,5.88,23900.0
2009-06-29 10:10:00,5.9,5.96,5.89,5.96,50200.0,5.9,5.96,5.89,5.96,50200.0
2009-06-29 10:15:00,5.95,6.0,5.95,5.97,123900.0,5.95,6.0,5.95,5.97,123900.0
2009-06-29 10:20:00,5.97,6.03,5.96,6.01,126300.0,5.97,6.03,5.96,6.01,126300.0
2009-06-29 10:25:00,6.0,6.03,5.99,6.02,25800.0,6.0,6.03,5.99,6.02,25800.0
2009-06-29 10:30:00,6.01,6.04,6.01,6.03,30900.0,6.01,6.04,6.01,6.03,30900.0
2009-06-29 10:35:00,6.04,6.05,6.03,6.04,14600.0,6.04,6.05,6.03,6.04,14600.0
2009-06-29 10:40:00,6.05,6.05,6.04,6.05,3900.0,6.05,6.05,6.04,6.05,3900.0
2009-06-29 10:45:00,6.04,6.06,6.04,6.06,25200.0,6.04,6.06,6.04,6.06,25200.0
2009-06-29 10:50:00,6.06,6.07,6.06,6.07,4300.0,6.06,6.07,6.06,6.07,4300.0
2009-06-29 10:55:00,6.07,6.07,6.05,6.05,10200.0,6.07,6.07,6.05,6.05,10200.0
2009-06-29 11:00:00,6.06,6.07,6.05,6.06,10500.0,6.06,6.07,6.05,6.06,10500.0
2009-06-29 11:05:00,6.06,6.06,6.03,6.05,28400.0,6.06,6.06,6.03,6.05,28400.0
2009-06-29 11:10:00,6.05,6.07,6.05,6.07,24900.0,6.05,6.07,6.05,6.07,24900.0
2009-06-29 11:15:00,6.06,6.08,6.05,6.07,40800.0,6.06,6.08,6.05,6.07,40800.0
2009-06-29 11:20:00,6.06,6.06,6.05,6.05,5700.0,6.06,6.06,6.05,6.05,5700.0
2009-06-29 11:25:00,6.06,6.06,6.05,6.06,3800.0,6.06,6.06,6.05,6.06,3800.0
2009-06-29 11:30:00,6.05,6.09,6.05,6.07,47500.0,6.05,6.09,6.05,6.07,47500.0
2009-06-29 11:35:00,6.07,6.08,6.06,6.08,3100.0,6.07,6.08,6.06,6.08,3100.0
2009-06-29 11:40:00,6.07,6.08,6.07,6.08,3500.0,6.07,6.08,6.07,6.08,3500.0
2009-06-29 11:45:00,6.08,6.08,6.07,6.08,5700.0,6.08,6.08,6.07,6.08,5700.0
2009-06-29 11:50:00,6.08,6.1,6.07,6.09,19300.0,6.08,6.1,6.07,6.09,19300.0
2009-06-29 11:55:00,6.09,6.1,6.09,6.1,5300.0,6.09,6.1,6.09,6.1,5300.0
2009-06-29 12:00:00,6.1,6.13,6.09,6.09,77900.0,6.1,6.13,6.09,6.09,77900.0
2009-06-29 12:05:00,6.1,6.12,6.09,6.09,26700.0,6.1,6.12,6.09,6.09,26700.0
2009-06-29 12:10:00,6.1,6.11,6.1,6.1,12600.0,6.1,6.11,6.1,6.1,12600.0
2009-06-29 12:15:00,6.1,6.12,6.1,6.11,27600.0,6.1,6.12,6.1,6.11,27600.0
2009-06-29 12:20:00,6.1,6.12,6.08,6.1,209100.0,6.1,6.12,6.08,6.1,209100.0
2009-06-29 12:25:00,6.1,6.1,6.07,6.08,59100.0,6.1,6.1,6.07,6.08,59100.0
2009-06-29 12:30:00,6.08,6.08,6.05,6.05,105300.0,6.08,6.08,6.05,6.05,105300.0
2009-06-29 12:35:00,6.06,6.07,6.03,6.06,117300.0,6.06,6.07,6.03,6.06,117300.0
2009-06-29 12:40:00,6.07,6.08,6.06,6.07,29600.0,6.07,6.08,6.06,6.07,29600.0
2009-06-29 12:45:00,6.07,6.07,6.06,6.07,11700.0,6.07,6.07,6.06,6.07,11700.0
2009-06-29 12:50:00,6.06,6.07,6.06,6.07,8200.0,6.06,6.07,6.06,6.07,8200.0
2009-06-29 12:55:00,6.07,6.07,6.06,6.07,5200.0,6.07,6.07,6.06,6.07,5200.0
2009-06-29 13:00:00,6.07,6.08,6.06,6.08,9000.0,6.07,6.08,6.06,6.08,9000.0
2009-06-29 13:05:00,6.07,6.08,6.07,6.07,4200.0,6.07,6.08,6.07,6.07,4200.0
2009-06-29 13:10:00,6.08,6.08,6.06,6.06,84500.0,6.08,6.08,6.06,6.06,84500.0
2009-06-29 13:15:00,6.07,6.07,6.05,6.06,8400.0,6.07,6.07,6.05,6.06,8400.0
2009-06-29 13:20:00,6.06,6.06,6.05,6.05,6300.0,6.06,6.06,6.05,6.05,6300.0
2009-06-29 13:25:00,6.05,6.06,6.05,6.05,4000.0,6.05,6.06,6.05,6.05,4000.0
2009-06-29 13:30:00,6.06,6.06,6.05,6.06,6900.0,6.06,6.06,6.05,6.06,6900.0
2009-06-29 13:35:00,6.06,6.06,6.05,6.05,4100.0,6.06,6.06,6.05,6.05,4100.0
2009-06-29 13:40:00,6.06,6.07,6.04,6.07,53300.0,6.06,6.07,6.04,6.07,53300.0
2009-06-29 13:45:00,6.07,6.08,6.07,6.08,45000.0,6.07,6.08,6.07,6.08,45000.0
2009-06-29 13:50:00,6.09,6.09,6.08,6.09,4700.0,6.09,6.09,6.08,6.09,4700.0
2009-06-29 13:55:00,6.09,6.09,6.08,6.09,107700.0,6.09,6.09,6.08,6.09,107700.0
2009-06-29 14:00:00,6.08,6.11,6.07,6.08,45800.0,6.08,6.11,6.07,6.08,45800.0
2009-06-29 14:05:00,6.08,6.08,6.04,6.06,91600.0,6.08,6.08,6.04,6.06,91600.0
2009-06-29 14:10:00,6.06,6.08,6.03,6.07,88000.0,6.06,6.08,6.03,6.07,88000.0
2009-06-29 14:15:00,6.07,6.08,6.07,6.08,23600.0,6.07,6.08,6.07,6.08,23600.0
2009-06-29 14:20:00,6.08,6.09,6.07,6.09,18200.0,6.08,6.09,6.07,6.09,18200.0
2009-06-29 14:25:00,6.09,6.09,6.08,6.09,14400.0,6.09,6.09,6.08,6.09,14400.0
2009-06-29 14:30:00,6.09,6.09,6.08,6.09,13200.0,6.09,6.09,6.08,6.09,13200.0
2009-06-29 14:35:00,6.09,6.09,6.08,6.09,5400.0,6.09,6.09,6.08,6.09,5400.0
2009-06-29 14:40:00,6.09,6.09,6.08,6.09,5300.0,6.09,6.09,6.08,6.09,5300.0
2009-06-29 14:45:00,6.09,6.09,6.08,6.09,7700.0,6.09,6.09,6.08,6.09,7700.0
2009-06-29 14:50:00,6.09,6.1,6.08,6.1,43200.0,6.09,6.1,6.08,6.1,43200.0
2009-06-29 14:55:00,6.11,6.11,6.1,6.1,22800.0,6.11,6.11,6.1,6.1,22800.0
2009-06-29 15:00:00,6.11,6.11,6.09,6.1,63500.0,6.11,6.11,6.09,6.1,63500.0
2009-06-29 15:05:00,6.1,6.11,6.09,6.09,30700.0,6.1,6.11,6.09,6.09,30700.0
2009-06-29 15:10:00,6.09,6.1,6.06,6.09,66200.0,6.09,6.1,6.06,6.09,66200.0
2009-06-29 15:15:00,6.09,6.1,6.08,6.1,9600.0,6.09,6.1,6.08,6.1,9600.0
2009-06-29 15:20:00,6.1,6.11,6.09,6.11,11900.0,6.1,6.11,6.09,6.11,11900.0
2009-06-29 15:25:00,6.11,6.12,6.1,6.12,33100.0,6.11,6.12,6.1,6.12,33100.0
2009-06-29 15:30:00,6.12,6.12,6.1,6.11,65400.0,6.12,6.12,6.1,6.11,65400.0
2009-06-29 15:35:00,6.11,6.11,6.08,6.08,52300.0,6.11,6.11,6.08,6.08,52300.0
2009-06-29 15:40:00,6.09,6.11,6.08,6.08,137500.0,6.09,6.11,6.08,6.08,137500.0
2009-06-29 15:45:00,6.08,6.09,6.04,6.06,149800.0,6.08,6.09,6.04,6.06,149800.0
2009-06-29 15:50:00,6.06,6.1,6.06,6.08,80300.0,6.06,6.1,6.06,6.08,80300.0
2009-06-29 15:55:00,6.08,6.1,6.07,6.09,124300.0,6.08,6.1,6.07,6.09,124300.0
2009-06-30 09:30:00,6.1,6.13,6.06,6.13,24400.0,6.1,6.13,6.06,6.13,24400.0
2009-06-30 09:35:00,6.13,6.15,6.12,6.13,24100.0,6.13,6.15,6.12,6.13,24100.0
2009-06-30 09:40:00,6.13,6.14,6.1,6.1,12000.0,6.13,6.14,6.1,6.1,12000.0
2009-06-30 09:45:00,6.1,6.1,6.06,6.07,17100.0,6.1,6.1,6.06,6.07,17100.0
2009-06-30 09:50:00,6.07,6.1,6.06,6.1,23700.0,6.07,6.1,6.06,6.1,23700.0
2009-06-30 09:55:00,6.1,6.11,6.09,6.1,69400.0,6.1,6.11,6.09,6.1,69400.0
2009-06-30 10:00:00,6.09,6.1,6.0,6.05,82600.0,6.09,6.1,6.0,6.05,82600.0
2009-06-30 10:05:00,6.05,6.07,6.02,6.03,26500.0,6.05,6.07,6.02,6.03,26500.0
2009-06-30 10:10:00,6.03,6.03,6.01,6.02,3700.0,6.03,6.03,6.01,6.02,3700.0
2009-06-30 10:15:00,6.01,6.02,5.98,5.99,16700.0,6.01,6.02,5.98,5.99,16700.0
2009-06-30 10:20:00,5.98,5.99,5.97,5.97,7900.0,5.98,5.99,5.97,5.97,7900.0
2009-06-30 10:25:00,5.98,5.98,5.97,5.98,4300.0,5.98,5.98,5.97,5.98,4300.0
2009-06-30 10:30:00,5.97,5.97,5.95,5.96,11600.0,5.97,5.97,5.95,5.96,11600.0
2009-06-30 10:35:00,5.95,5.98,5.94,5.98,32100.0,5.95,5.98,5.94,5.98,32100.0
2009-06-30 10:40:00,5.98,6.0,5.98,5.99,19300.0,5.98,6.0,5.98,5.99,19300.0
2009-06-30 10:45:00,5.98,5.99,5.98,5.99,15500.0,5.98,5.99,5.98,5.99,15500.0
2009-06-30 10:50:00,6.0,6.0,5.98,5.98,20500.0,6.0,6.0,5.98,5.98,20500.0
2009-06-30 10:55:00,5.99,6.0,5.99,6.0,6300.0,5.99,6.0,5.99,6.0,6300.0
2009-06-30 11:00:00,6.0,6.01,5.99,6.01,31300.0,6.0,6.01,5.99,6.01,31300.0
2009-06-30 11:05:00,6.0,6.01,6.0,6.01,7300.0,6.0,6.01,6.0,6.01,7300.0
2009-06-30 11:10:00,6.01,6.01,6.0,6.01,3900.0,6.01,6.01,6.0,6.01,3900.0
2009-06-30 11:15:00,6.01,6.01,6.0,6.0,4400.0,6.01,6.01,6.0,6.0,4400.0
2009-06-30 11:20:00,6.01,6.02,6.0,6.02,11200.0,6.01,6.02,6.0,6.02,11200.0
2009-06-30 11:25:00,6.02,6.02,5.98,5.98,22800.0,6.02,6.02,5.98,5.98,22800.0
2009-06-30 11:30:00,5.97,6.0,5.95,6.0,104600.0,5.97,6.0,5.95,6.0,104600.0
2009-06-30 11:35:00,5.99,6.0,5.96,5.97,15400.0,5.99,6.0,5.96,5.97,15400.0
2009-06-30 11:40:00,5.97,5.97,5.93,5.94,20500.0,5.97,5.97,5.93,5.94,20500.0
2009-06-30 11:45:00,5.94,5.94,5.93,5.94,6900.0,5.94,5.94,5.93,5.94,6900.0
2009-06-30 11:50:00,5.95,5.95,5.94,5.94,11400.0,5.95,5.95,5.94,5.94,11400.0
2009-06-30 11:55:00,5.94,5.95,5.94,5.94,7200.0,5.94,5.95,5.94,5.94,7200.0
2009-06-30 12:00:00,5.94,5.96,5.92,5.94,53900.0,5.94,5.96,5.92,5.94,53900.0
2009-06-30 12:05:00,5.94,5.94,5.92,5.93,17700.0,5.94,5.94,5.92,5.93,17700.0
2009-06-30 12:10:00,5.93,5.93,5.92,5.93,6200.0,5.93,5.93,5.92,5.93,6200.0
2009-06-30 12:15:00,5.93,5.93,5.92,5.92,3600.0,5.93,5.93,5.92,5.92,3600.0
2009-06-30 12:20:00,5.92,5.93,5.88,5.89,84600.0,5.92,5.93,5.88,5.89,84600.0
2009-06-30 12:25:00,5.9,5.92,5.9,5.92,25100.0,5.9,5.92,5.9,5.92,25100.0
2009-06-30 12:30:00,5.92,5.93,5.92,5.93,24700.0,5.92,5.93,5.92,5.93,24700.0
2009-06-30 12:35:00,5.92,5.93,5.88,5.91,66000.0,5.92,5.93,5.88,5.91,66000.0
2009-06-30 12:40:00,5.9,5.9,5.89,5.89,4200.0,5.9,5.9,5.89,5.89,4200.0
2009-06-30 12:45:00,5.9,5.91,5.89,5.9,6600.0,5.9,5.91,5.89,5.9,6600.0
2009-06-30 12:50:00,5.91,5.92,5.9,5.91,34800.0,5.91,5.92,5.9,5.91,34800.0
2009-06-30 12:55:00,5.91,5.91,5.9,5.91,15100.0,5.91,5.91,5.9,5.91,15100.0
2009-06-30 13:00:00,5.9,5.91,5.9,5.91,7700.0,5.9,5.91,5.9,5.91,7700.0
2009-06-30 13:05:00,5.9,5.91,5.89,5.91,22700.0,5.9,5.91,5.89,5.91,22700.0
2009-06-30 13:10:00,5.91,5.91,5.9,5.9,6600.0,5.91,5.91,5.9,5.9,6600.0
2009-06-30 13:15:00,5.91,5.91,5.9,5.91,5800.0,5.91,5.91,5.9,5.91,5800.0
2009-06-30 13:20:00,5.9,5.91,5.89,5.9,14000.0,5.9,5.91,5.89,5.9,14000.0
2009-06-30 13:25:00,5.89,5.9,5.89,5.89,44100.0,5.89,5.9,5.89,5.89,44100.0
2009-06-30 13:30:00,5.89,5.89,5.88,5.88,4500.0,5.89,5.89,5.88,5.88,4500.0
2009-06-30 13:35:00,5.89,5.9,5.88,5.88,23000.0,5.89,5.9,5.88,5.88,23000.0
2009-06-30 13:40:00,5.88,5.89,5.88,5.89,7700.0,5.88,5.89,5.88,5.89,7700.0
2009-06-30 13:45:00,5.88,5.9,5.88,5.89,11200.0,5.88,5.9,5.88,5.89,11200.0
2009-06-30 13:50:00,5.89,5.9,5.89,5.89,15700.0,5.89,5.9,5.89,5.89,15700.0
2009-06-30 13:55:00,5.89,5.9,5.87,5.87,69100.0,5.89,5.9,5.87,5.87,69100.0
2009-06-30 14:00:00,5.87,5.88,5.85,5.85,139100.0,5.87,5.88,5.85,5.85,139100.0
2009-06-30 14:05:00,5.85,5.86,5.84,5.86,67200.0,5.85,5.86,5.84,5.86,67200.0
2009-06-30 14:10:00,5.86,5.86,5.85,5.86,12600.0,5.86,5.86,5.85,5.86,12600.0
2009-06-30 14:15:00,5.86,5.86,5.84,5.84,54200.0,5.86,5.86,5.84,5.84,54200.0
2009-06-30 14:20:00,5.85,5.86,5.84,5.85,14200.0,5.85,5.86,5.84,5.85,14200.0
2009-06-30 14:25:00,5.86,5.86,5.85,5.86,8600.0,5.86,5.86,5.85,5.86,8600.0
2009-06-30 14:30:00,5.86,5.86,5.85,5.86,9600.0,5.86,5.86,5.85,5.86,9600.0
2009-06-30 14:35:00,5.86,5.86,5.85,5.85,59300.0,5.86,5.86,5.85,5.85,59300.0
2009-06-30 14:40:00,5.86,5.86,5.85,5.86,7300.0,5.86,5.86,5.85,5.86,7300.0
2009-06-30 14:45:00,5.86,5.86,5.81,5.81,61300.0,5.86,5.86,5.81,5.81,61300.0
2009-06-30 14:50:00,5.82,5.83,5.81,5.82,95700.0,5.82,5.83,5.81,5.82,95700.0
2009-06-30 14:55:00,5.82,5.83,5.82,5.83,38800.0,5.82,5.83,5.82,5.83,38800.0
2009-06-30 15:00:00,5.83,5.83,5.82,5.82,14600.0,5.83,5.83,5.82,5.82,14600.0
2009-06-30 15:05:00,5.82,5.85,5.82,5.84,44700.0,5.82,5.85,5.82,5.84,44700.0
2009-06-30 15:10:00,5.84,5.87,5.84,5.85,27900.0,5.84,5.87,5.84,5.85,27900.0
2009-06-30 15:15:00,5.86,5.87,5.84,5.84,47200.0,5.86,5.87,5.84,5.84,47200.0
2009-06-30 15:20:00,5.84,5.87,5.84,5.87,20400.0,5.84,5.87,5.84,5.87,20400.0
2009-06-30 15:25:00,5.87,5.87,5.86,5.87,18900.0,5.87,5.87,5.86,5.87,18900.0
2009-06-30 15:30:00,5.86,5.89,5.86,5.88,55800.0,5.86,5.89,5.86,5.88,55800.0
2009-06-30 15:35:00,5.88,5.88,5.87,5.88,20800.0,5.88,5.88,5.87,5.88,20800.0
2009-06-30 15:40:00,5.87,5.9,5.87,5.9,44900.0,5.87,5.9,5.87,5.9,44900.0
2009-06-30 15:45:00,5.9,5.9,5.89,5.9,30300.0,5.9,5.9,5.89,5.9,30300.0
2009-06-30 15:50:00,5.9,5.91,5.86,5.87,158300.0,5.9,5.91,5.86,5.87,158300.0
2009-06-30 15:55:00,5.87,5.91,5.86,5.9,163300.0,5.87,5.91,5.86,5.9,163300.0
2009-07-01 09:30:00,5.95,5.98,5.91,5.95,16400.0,5.95,5.98,5.91,5.95,16400.0
2009-07-01 09:35:00,5.93,5.98,5.92,5.93,11800.0,5.93,5.98,5.92,5.93,11800.0
2009-07-01 09:40:00,5.93,5.95,5.93,5.93,10400.0,5.93,5.95,5.93,5.93,10400.0
2009-07-01 09:45:00,5.94,5.97,5.93,5.96,21900.0,5.94,5.97,5.93,5.96,21900.0
2009-07-01 09:50:00,5.96,5.97,5.94,5.94,18500.0,5.96,5.97,5.94,5.94,18500.0
2009-07-01 09:55:00,5.94,5.95,5.94,5.94,12700.0,5.94,5.95,5.94,5.94,12700.0
2009-07-01 10:00:00,5.95,5.95,5.89,5.89,43000.0,5.95,5.95,5.89,5.89,43000.0
2009-07-01 10:05:00,5.89,5.92,5.89,5.92,9900.0,5.89,5.92,5.89,5.92,9900.0
2009-07-01 10:10:00,5.92,5.93,5.91,5.92,25700.0,5.92,5.93,5.91,5.92,25700.0
2009-07-01 10:15:00,5.93,5.97,5.92,5.97,26100.0,5.93,5.97,5.92,5.97,26100.0
2009-07-01 10:20:00,5.97,5.97,5.96,5.97,8900.0,5.97,5.97,5.96,5.97,8900.0
2009-07-01 10:25:00,5.97,5.98,5.97,5.98,16100.0,5.97,5.98,5.97,5.98,16100.0
2009-07-01 10:30:00,5.98,5.98,5.96,5.97,32300.0,5.98,5.98,5.96,5.97,32300.0
2009-07-01 10:35:00,5.97,5.98,5.96,5.98,9500.0,5.97,5.98,5.96,5.98,9500.0
2009-07-01 10:40:00,5.97,6.01,5.96,5.98,131700.0,5.97,6.01,5.96,5.98,131700.0
2009-07-01 10:45:00,6.01,6.02,5.99,6.01,60500.0,6.01,6.02,5.99,6.01,60500.0
2009-07-01 10:50:00,6.02,6.04,6.0,6.02,58300.0,6.02,6.04,6.0,6.02,58300.0
2009-07-01 10:55:00,6.02,6.03,6.02,6.02,1900.0,6.02,6.03,6.02,6.02,1900.0
2009-07-01 11:00:00,6.02,6.03,5.98,5.98,54100.0,6.02,6.03,5.98,5.98,54100.0
2009-07-01 11:05:00,5.98,5.99,5.94,5.95,53000.0,5.98,5.99,5.94,5.95,53000.0
2009-07-01 11:10:00,5.94,5.95,5.94,5.94,7100.0,5.94,5.95,5.94,5.94,7100.0
2009-07-01 11:15:00,5.94,5.95,5.94,5.94,8800.0,5.94,5.95,5.94,5.94,8800.0
2009-07-01 11:20:00,5.94,5.95,5.92,5.93,26100.0,5.94,5.95,5.92,5.93,26100.0
2009-07-01 11:25:00,5.92,5.93,5.92,5.93,9500.0,5.92,5.93,5.92,5.93,9500.0
2009-07-01 11:30:00,5.92,5.93,5.9,5.91,31800.0,5.92,5.93,5.9,5.91,31800.0
2009-07-01 11:35:00,5.9,5.92,5.9,5.91,23600.0,5.9,5.92,5.9,5.91,23600.0
2009-07-01 11:40:00,5.92,5.92,5.89,5.91,50200.0,5.92,5.92,5.89,5.91,50200.0
2009-07-01 11:45:00,5.91,5.91,5.87,5.9,109500.0,5.91,5.91,5.87,5.9,109500.0
2009-07-01 11:50:00,5.9,5.92,5.89,5.92,72300.0,5.9,5.92,5.89,5.92,72300.0
2009-07-01 11:55:00,5.92,5.93,5.89,5.9,96500.0,5.92,5.93,5.89,5.9,96500.0
2009-07-01 12:00:00,5.9,5.9,5.82,5.89,140000.0,5.9,5.9,5.82,5.89,140000.0
2009-07-01 12:05:00,5.9,5.9,5.88,5.88,26700.0,5.9,5.9,5.88,5.88,26700.0
2009-07-01 12:10:00,5.88,5.89,5.86,5.87,64500.0,5.88,5.89,5.86,5.87,64500.0
2009-07-01 12:15:00,5.87,5.88,5.86,5.87,40600.0,5.87,5.88,5.86,5.87,40600.0
2009-07-01 12:20:00,5.88,5.88,5.87,5.88,19900.0,5.88,5.88,5.87,5.88,19900.0
2009-07-01 12:25:00,5.88,5.89,5.87,5.88,36200.0,5.88,5.89,5.87,5.88,36200.0
2009-07-01 12:30:00,5.87,5.88,5.84,5.84,122200.0,5.87,5.88,5.84,5.84,122200.0
2009-07-01 12:35:00,5.85,5.86,5.84,5.85,59000.0,5.85,5.86,5.84,5.85,59000.0
2009-07-01 12:40:00,5.85,5.85,5.84,5.85,39400.0,5.85,5.85,5.84,5.85,39400.0
2009-07-01 12:45:00,5.85,5.85,5.84,5.84,12700.0,5.85,5.85,5.84,5.84,12700.0
2009-07-01 12:50:00,5.85,5.85,5.84,5.85,16300.0,5.85,5.85,5.84,5.85,16300.0
2009-07-01 12:55:00,5.85,5.85,5.84,5.85,12300.0,5.85,5.85,5.84,5.85,12300.0
2009-07-01 13:00:00,5.85,5.86,5.81,5.84,180500.0,5.85,5.86,5.81,5.84,180500.0
2009-07-01 13:05:00,5.84,5.84,5.83,5.84,39300.0,5.84,5.84,5.83,5.84,39300.0
2009-07-01 13:10:00,5.84,5.84,5.83,5.84,39600.0,5.84,5.84,5.83,5.84,39600.0
2009-07-01 13:15:00,5.84,5.85,5.84,5.84,230700.0,5.84,5.85,5.84,5.84,230700.0
2009-07-01 13:20:00,5.85,5.85,5.84,5.84,39100.0,5.85,5.85,5.84,5.84,39100.0
2009-07-01 13:25:00,5.84,5.84,5.84,5.84,8300.0,5.84,5.84,5.84,5.84,8300.0
2009-07-01 13:30:00,5.84,5.85,5.82,5.83,99700.0,5.84,5.85,5.82,5.83,99700.0
2009-07-01 13:35:00,5.83,5.85,5.83,5.85,171000.0,5.83,5.85,5.83,5.85,171000.0
2009-07-01 13:40:00,5.85,5.86,5.82,5.83,81400.0,5.85,5.86,5.82,5.83,81400.0
2009-07-01 13:45:00,5.83,5.84,5.82,5.84,11800.0,5.83,5.84,5.82,5.84,11800.0
2009-07-01 13:50:00,5.84,5.86,5.83,5.84,54600.0,5.84,5.86,5.83,5.84,54600.0
2009-07-01 13:55:00,5.84,5.86,5.84,5.86,134400.0,5.84,5.86,5.84,5.86,134400.0
2009-07-01 14:00:00,5.86,5.91,5.86,5.87,156400.0,5.86,5.91,5.86,5.87,156400.0
2009-07-01 14:05:00,5.86,5.91,5.86,5.9,237900.0,5.86,5.91,5.86,5.9,237900.0
2009-07-01 14:10:00,5.9,5.93,5.89,5.92,38600.0,5.9,5.93,5.89,5.92,38600.0
2009-07-01 14:15:00,5.91,5.92,5.9,5.9,37900.0,5.91,5.92,5.9,5.9,37900.0
2009-07-01 14:20:00,5.91,5.91,5.9,5.9,4900.0,5.91,5.91,5.9,5.9,4900.0
2009-07-01 14:25:00,5.9,5.91,5.9,5.9,4600.0,5.9,5.91,5.9,5.9,4600.0
2009-07-01 14:30:00,5.91,5.91,5.9,5.91,16000.0,5.91,5.91,5.9,5.91,16000.0
2009-07-01 14:35:00,5.91,5.92,5.9,5.92,7700.0,5.91,5.92,5.9,5.92,7700.0
2009-07-01 14:40:00,5.92,5.92,5.91,5.92,4100.0,5.92,5.92,5.91,5.92,4100.0
2009-07-01 14:45:00,5.92,5.92,5.91,5.92,10300.0,5.92,5.92,5.91,5.92,10300.0
2009-07-01 14:50:00,5.91,5.92,5.91,5.92,4300.0,5.91,5.92,5.91,5.92,4300.0
2009-07-01 14:55:00,5.92,5.92,5.91,5.92,8300.0,5.92,5.92,5.91,5.92,8300.0
2009-07-01 15:00:00,5.92,5.93,5.92,5.93,13700.0,5.92,5.93,5.92,5.93,13700.0
2009-07-01 15:05:00,5.93,5.94,5.93,5.94,21800.0,5.93,5.94,5.93,5.94,21800.0
2009-07-01 15:10:00,5.94,5.94,5.92,5.92,25800.0,5.94,5.94,5.92,5.92,25800.0
2009-07-01 15:15:00,5.92,5.93,5.92,5.93,6000.0,5.92,5.93,5.92,5.93,6000.0
2009-07-01 15:20:00,5.92,5.96,5.92,5.95,69900.0,5.92,5.96,5.92,5.95,69900.0
2009-07-01 15:25:00,5.96,5.96,5.94,5.95,83400.0,5.96,5.96,5.94,5.95,83400.0
2009-07-01 15:30:00,5.95,5.96,5.95,5.95,11000.0,5.95,5.96,5.95,5.95,11000.0
2009-07-01 15:35:00,5.96,5.96,5.94,5.95,54500.0,5.96,5.96,5.94,5.95,54500.0
2009-07-01 15:40:00,5.96,5.97,5.94,5.94,36900.0,5.96,5.97,5.94,5.94,36900.0
2009-07-01 15:45:00,5.94,5.95,5.94,5.94,12900.0,5.94,5.95,5.94,5.94,12900.0
2009-07-01 15:50:00,5.94,5.95,5.92,5.93,47700.0,5.94,5.95,5.92,5.93,47700.0
2009-07-01 15:55:00,5.94,5.94,5.92,5.93,52200.0,5.94,5.94,5.92,5.93,52200.0
2009-07-02 09:30:00,5.85,5.85,5.73,5.73,18000.0,5.85,5.85,5.73,5.73,18000.0
2009-07-02 09:35:00,5.73,5.77,5.71,5.72,29800.0,5.73,5.77,5.71,5.72,29800.0
2009-07-02 09:40:00,5.72,5.77,5.68,5.76,51000.0,5.72,5.77,5.68,5.76,51000.0
2009-07-02 09:45:00,5.76,5.8,5.75,5.79,41700.0,5.76,5.8,5.75,5.79,41700.0
2009-07-02 09:50:00,5.79,5.8,5.76,5.77,30800.0,5.79,5.8,5.76,5.77,30800.0
2009-07-02 09:55:00,5.76,5.77,5.75,5.76,24200.0,5.76,5.77,5.75,5.76,24200.0
2009-07-02 10:00:00,5.76,5.78,5.75,5.77,62300.0,5.76,5.78,5.75,5.77,62300.0
2009-07-02 10:05:00,5.78,5.8,5.76,5.79,98300.0,5.78,5.8,5.76,5.79,98300.0
2009-07-02 10:10:00,5.79,5.83,5.78,5.82,53500.0,5.79,5.83,5.78,5.82,53500.0
2009-07-02 10:15:00,5.83,5.83,5.8,5.8,23100.0,5.83,5.83,5.8,5.8,23100.0
2009-07-02 10:20:00,5.81,5.81,5.8,5.8,42400.0,5.81,5.81,5.8,5.8,42400.0
2009-07-02 10:25:00,5.81,5.81,5.8,5.81,20000.0,5.81,5.81,5.8,5.81,20000.0
2009-07-02 10:30:00,5.81,5.81,5.78,5.8,110500.0,5.81,5.81,5.78,5.8,110500.0
2009-07-02 10:35:00,5.81,5.81,5.79,5.8,33300.0,5.81,5.81,5.79,5.8,33300.0
2009-07-02 10:40:00,5.79,5.79,5.78,5.78,21100.0,5.79,5.79,5.78,5.78,21100.0
2009-07-02 10:45:00,5.79,5.8,5.78,5.79,31600.0,5.79,5.8,5.78,5.79,31600.0
2009-07-02 10:50:00,5.78,5.79,5.76,5.79,73400.0,5.78,5.79,5.76,5.79,73400.0
2009-07-02 10:55:00,5.79,5.79,5.78,5.78,7500.0,5.79,5.79,5.78,5.78,7500.0
2009-07-02 11:00:00,5.78,5.78,5.77,5.78,32400.0,5.78,5.78,5.77,5.78,32400.0
2009-07-02 11:05:00,5.78,5.78,5.76,5.76,28100.0,5.78,5.78,5.76,5.76,28100.0
2009-07-02 11:10:00,5.76,5.79,5.76,5.79,34000.0,5.76,5.79,5.76,5.79,34000.0
2009-07-02 11:15:00,5.79,5.81,5.78,5.8,61000.0,5.79,5.81,5.78,5.8,61000.0
2009-07-02 11:20:00,5.8,5.81,5.8,5.8,30800.0,5.8,5.81,5.8,5.8,30800.0
2009-07-02 11:25:00,5.8,5.81,5.8,5.81,15700.0,5.8,5.81,5.8,5.81,15700.0
2009-07-02 11:30:00,5.81,5.84,5.81,5.83,41200.0,5.81,5.84,5.81,5.83,41200.0
2009-07-02 11:35:00,5.84,5.87,5.84,5.87,69900.0,5.84,5.87,5.84,5.87,69900.0
2009-07-02 11:40:00,5.87,5.88,5.85,5.85,75200.0,5.87,5.88,5.85,5.85,75200.0
2009-07-02 11:45:00,5.84,5.86,5.84,5.84,27800.0,5.84,5.86,5.84,5.84,27800.0
2009-07-02 11:50:00,5.85,5.86,5.85,5.86,25300.0,5.85,5.86,5.85,5.86,25300.0
2009-07-02 11:55:00,5.86,5.86,5.85,5.86,8100.0,5.86,5.86,5.85,5.86,8100.0
2009-07-02 12:00:00,5.85,5.87,5.85,5.86,24200.0,5.85,5.87,5.85,5.86,24200.0
2009-07-02 12:05:00,5.87,5.87,5.85,5.86,14000.0,5.87,5.87,5.85,5.86,14000.0
2009-07-02 12:10:00,5.86,5.86,5.85,5.86,7600.0,5.86,5.86,5.85,5.86,7600.0
2009-07-02 12:15:00,5.85,5.86,5.85,5.85,11800.0,5.85,5.86,5.85,5.85,11800.0
2009-07-02 12:20:00,5.86,5.86,5.85,5.86,7300.0,5.86,5.86,5.85,5.86,7300.0
2009-07-02 12:25:00,5.85,5.86,5.85,5.85,3800.0,5.85,5.86,5.85,5.85,3800.0
2009-07-02 12:30:00,5.85,5.86,5.85,5.85,17600.0,5.85,5.86,5.85,5.85,17600.0
2009-07-02 12:35:00,5.85,5.86,5.84,5.84,25700.0,5.85,5.86,5.84,5.84,25700.0
2009-07-02 12:40:00,5.85,5.85,5.82,5.82,23800.0,5.85,5.85,5.82,5.82,23800.0
2009-07-02 12:45:00,5.81,5.82,5.81,5.81,1400.0,5.81,5.82,5.81,5.81,1400.0
2009-07-02 12:50:00,5.82,5.82,5.81,5.81,4800.0,5.82,5.82,5.81,5.81,4800.0
2009-07-02 12:55:00,5.81,5.83,5.81,5.83,28700.0,5.81,5.83,5.81,5.83,28700.0
2009-07-02 13:00:00,5.83,5.83,5.82,5.83,7900.0,5.83,5.83,5.82,5.83,7900.0
2009-07-02 13:05:00,5.83,5.83,5.82,5.83,16900.0,5.83,5.83,5.82,5.83,16900.0
2009-07-02 13:10:00,5.83,5.83,5.82,5.83,7200.0,5.83,5.83,5.82,5.83,7200.0
2009-07-02 13:15:00,5.83,5.85,5.83,5.85,21900.0,5.83,5.85,5.83,5.85,21900.0
2009-07-02 13:20:00,5.84,5.85,5.82,5.82,50700.0,5.84,5.85,5.82,5.82,50700.0
2009-07-02 13:25:00,5.82,5.82,5.81,5.82,7300.0,5.82,5.82,5.81,5.82,7300.0
2009-07-02 13:30:00,5.82,5.82,5.81,5.81,6500.0,5.82,5.82,5.81,5.81,6500.0
2009-07-02 13:35:00,5.81,5.82,5.79,5.79,17100.0,5.81,5.82,5.79,5.79,17100.0
2009-07-02 13:40:00,5.8,5.81,5.79,5.81,22800.0,5.8,5.81,5.79,5.81,22800.0
2009-07-02 13:45:00,5.8,5.8,5.79,5.79,13900.0,5.8,5.8,5.79,5.79,13900.0
2009-07-02 13:50:00,5.8,5.8,5.77,5.8,59700.0,5.8,5.8,5.77,5.8,59700.0
2009-07-02 13:55:00,5.8,5.8,5.79,5.8,23800.0,5.8,5.8,5.79,5.8,23800.0
2009-07-02 14:00:00,5.8,5.81,5.8,5.81,13100.0,5.8,5.81,5.8,5.81,13100.0
2009-07-02 14:05:00,5.8,5.82,5.8,5.81,13600.0,5.8,5.82,5.8,5.81,13600.0
2009-07-02 14:10:00,5.81,5.82,5.79,5.8,65800.0,5.81,5.82,5.79,5.8,65800.0
2009-07-02 14:15:00,5.8,5.8,5.79,5.8,9300.0,5.8,5.8,5.79,5.8,9300.0
2009-07-02 14:20:00,5.8,5.8,5.79,5.8,10400.0,5.8,5.8,5.79,5.8,10400.0
2009-07-02 14:25:00,5.8,5.81,5.8,5.81,30700.0,5.8,5.81,5.8,5.81,30700.0
2009-07-02 14:30:00,5.8,5.81,5.8,5.81,6400.0,5.8,5.81,5.8,5.81,6400.0
2009-07-02 14:35:00,5.81,5.81,5.8,5.81,11500.0,5.81,5.81,5.8,5.81,11500.0
2009-07-02 14:40:00,5.81,5.81,5.8,5.81,8600.0,5.81,5.81,5.8,5.81,8600.0
2009-07-02 14:45:00,5.81,5.81,5.8,5.81,9300.0,5.81,5.81,5.8,5.81,9300.0
2009-07-02 14:50:00,5.8,5.81,5.79,5.8,52900.0,5.8,5.81,5.79,5.8,52900.0
2009-07-02 14:55:00,5.79,5.8,5.79,5.79,6100.0,5.79,5.8,5.79,5.79,6100.0
2009-07-02 15:00:00,5.8,5.81,5.8,5.8,15300.0,5.8,5.81,5.8,5.8,15300.0
2009-07-02 15:05:00,5.81,5.81,5.8,5.81,44800.0,5.81,5.81,5.8,5.81,44800.0
2009-07-02 15:10:00,5.81,5.81,5.8,5.81,17000.0,5.81,5.81,5.8,5.81,17000.0
2009-07-02 15:15:00,5.81,5.81,5.79,5.8,37200.0,5.81,5.81,5.79,5.8,37200.0
2009-07-02 15:20:00,5.8,5.8,5.77,5.78,39500.0,5.8,5.8,5.77,5.78,39500.0
2009-07-02 15:25:00,5.78,5.78,5.77,5.77,28900.0,5.78,5.78,5.77,5.77,28900.0
2009-07-02 15:30:00,5.78,5.8,5.77,5.8,71400.0,5.78,5.8,5.77,5.8,71400.0
2009-07-02 15:35:00,5.8,5.8,5.79,5.8,19200.0,5.8,5.8,5.79,5.8,19200.0
2009-07-02 15:40:00,5.8,5.8,5.79,5.8,71400.0,5.8,5.8,5.79,5.8,71400.0
2009-07-02 15:45:00,5.8,5.81,5.79,5.81,28200.0,5.8,5.81,5.79,5.81,28200.0
2009-07-02 15:50:00,5.81,5.81,5.78,5.78,47700.0,5.81,5.81,5.78,5.78,47700.0
2009-07-02 15:55:00,5.78,5.79,5.75,5.78,149700.0,5.78,5.79,5.75,5.78,149700.0
2009-07-06 09:30:00,5.68,5.69,5.65,5.65,41000.0,5.68,5.69,5.65,5.65,41000.0
2009-07-06 09:35:00,5.65,5.65,5.59,5.62,44000.0,5.65,5.65,5.59,5.62,44000.0
2009-07-06 09:40:00,5.61,5.63,5.58,5.62,93600.0,5.61,5.63,5.58,5.62,93600.0
2009-07-06 09:45:00,5.61,5.63,5.6,5.63,91000.0,5.61,5.63,5.6,5.63,91000.0
2009-07-06 09:50:00,5.64,5.66,5.63,5.65,112400.0,5.64,5.66,5.63,5.65,112400.0
2009-07-06 09:55:00,5.66,5.66,5.64,5.65,17800.0,5.66,5.66,5.64,5.65,17800.0
2009-07-06 10:00:00,5.66,5.66,5.64,5.64,58100.0,5.66,5.66,5.64,5.64,58100.0
2009-07-06 10:05:00,5.65,5.66,5.64,5.65,34500.0,5.65,5.66,5.64,5.65,34500.0
2009-07-06 10:10:00,5.65,5.66,5.64,5.65,24900.0,5.65,5.66,5.64,5.65,24900.0
2009-07-06 10:15:00,5.65,5.66,5.65,5.65,55400.0,5.65,5.66,5.65,5.65,55400.0
2009-07-06 10:20:00,5.65,5.66,5.61,5.65,112800.0,5.65,5.66,5.61,5.65,112800.0
2009-07-06 10:25:00,5.65,5.65,5.64,5.64,2200.0,5.65,5.65,5.64,5.64,2200.0
2009-07-06 10:30:00,5.64,5.65,5.63,5.64,34100.0,5.64,5.65,5.63,5.64,34100.0
2009-07-06 10:35:00,5.63,5.64,5.61,5.61,91600.0,5.63,5.64,5.61,5.61,91600.0
2009-07-06 10:40:00,5.62,5.62,5.61,5.62,25000.0,5.62,5.62,5.61,5.62,25000.0
2009-07-06 10:45:00,5.61,5.62,5.61,5.62,22900.0,5.61,5.62,5.61,5.62,22900.0
2009-07-06 10:50:00,5.62,5.62,5.61,5.61,26400.0,5.62,5.62,5.61,5.61,26400.0
2009-07-06 10:55:00,5.61,5.64,5.61,5.64,84600.0,5.61,5.64,5.61,5.64,84600.0
2009-07-06 11:00:00,5.64,5.67,5.63,5.66,46500.0,5.64,5.67,5.63,5.66,46500.0
2009-07-06 11:05:00,5.65,5.66,5.63,5.65,46300.0,5.65,5.66,5.63,5.65,46300.0
2009-07-06 11:10:00,5.65,5.67,5.64,5.67,65900.0,5.65,5.67,5.64,5.67,65900.0
2009-07-06 11:15:00,5.67,5.69,5.67,5.68,35800.0,5.67,5.69,5.67,5.68,35800.0
2009-07-06 11:20:00,5.69,5.69,5.67,5.68,22200.0,5.69,5.69,5.67,5.68,22200.0
2009-07-06 11:25:00,5.68,5.68,5.67,5.68,33400.0,5.68,5.68,5.67,5.68,33400.0
2009-07-06 11:30:00,5.68,5.68,5.66,5.67,17900.0,5.68,5.68,5.66,5.67,17900.0
2009-07-06 11:35:00,5.67,5.68,5.66,5.66,41400.0,5.67,5.68,5.66,5.66,41400.0
2009-07-06 11:40:00,5.65,5.66,5.63,5.65,37400.0,5.65,5.66,5.63,5.65,37400.0
2009-07-06 11:45:00,5.65,5.66,5.64,5.66,10600.0,5.65,5.66,5.64,5.66,10600.0
2009-07-06 11:50:00,5.66,5.66,5.65,5.66,13700.0,5.66,5.66,5.65,5.66,13700.0
2009-07-06 11:55:00,5.66,5.66,5.63,5.65,31000.0,5.66,5.66,5.63,5.65,31000.0
2009-07-06 12:00:00,5.65,5.65,5.64,5.65,8600.0,5.65,5.65,5.64,5.65,8600.0
2009-07-06 12:05:00,5.64,5.66,5.64,5.65,47500.0,5.64,5.66,5.64,5.65,47500.0
2009-07-06 12:10:00,5.66,5.66,5.64,5.66,75700.0,5.66,5.66,5.64,5.66,75700.0
2009-07-06 12:15:00,5.66,5.66,5.65,5.66,8100.0,5.66,5.66,5.65,5.66,8100.0
2009-07-06 12:20:00,5.65,5.66,5.65,5.66,6400.0,5.65,5.66,5.65,5.66,6400.0
2009-07-06 12:25:00,5.65,5.66,5.65,5.66,6600.0,5.65,5.66,5.65,5.66,6600.0
2009-07-06 12:30:00,5.66,5.66,5.65,5.66,5700.0,5.66,5.66,5.65,5.66,5700.0
2009-07-06 12:35:00,5.66,5.66,5.64,5.64,34200.0,5.66,5.66,5.64,5.64,34200.0
2009-07-06 12:40:00,5.64,5.64,5.62,5.63,25200.0,5.64,5.64,5.62,5.63,25200.0
2009-07-06 12:45:00,5.63,5.63,5.6,5.6,21100.0,5.63,5.63,5.6,5.6,21100.0
2009-07-06 12:50:00,5.6,5.6,5.58,5.59,23000.0,5.6,5.6,5.58,5.59,23000.0
2009-07-06 12:55:00,5.59,5.61,5.58,5.6,28300.0,5.59,5.61,5.58,5.6,28300.0
2009-07-06 13:00:00,5.6,5.6,5.59,5.59,18300.0,5.6,5.6,5.59,5.59,18300.0
2009-07-06 13:05:00,5.59,5.6,5.59,5.6,17200.0,5.59,5.6,5.59,5.6,17200.0
2009-07-06 13:10:00,5.59,5.6,5.59,5.6,14200.0,5.59,5.6,5.59,5.6,14200.0
2009-07-06 13:15:00,5.6,5.6,5.59,5.59,56900.0,5.6,5.6,5.59,5.59,56900.0
2009-07-06 13:20:00,5.59,5.6,5.59,5.59,20200.0,5.59,5.6,5.59,5.59,20200.0
2009-07-06 13:25:00,5.6,5.6,5.59,5.59,88900.0,5.6,5.6,5.59,5.59,88900.0
2009-07-06 13:30:00,5.6,5.6,5.59,5.59,6100.0,5.6,5.6,5.59,5.59,6100.0
2009-07-06 13:35:00,5.59,5.6,5.59,5.6,6400.0,5.59,5.6,5.59,5.6,6400.0
2009-07-06 13:40:00,5.59,5.6,5.56,5.57,98500.0,5.59,5.6,5.56,5.57,98500.0
2009-07-06 13:45:00,5.57,5.57,5.54,5.54,49100.0,5.57,5.57,5.54,5.54,49100.0
2009-07-06 13:50:00,5.55,5.55,5.53,5.53,27200.0,5.55,5.55,5.53,5.53,27200.0
2009-07-06 13:55:00,5.54,5.54,5.53,5.54,6500.0,5.54,5.54,5.53,5.54,6500.0
2009-07-06 14:00:00,5.54,5.56,5.53,5.56,22900.0,5.54,5.56,5.53,5.56,22900.0
2009-07-06 14:05:00,5.55,5.57,5.55,5.57,46600.0,5.55,5.57,5.55,5.57,46600.0
2009-07-06 14:10:00,5.57,5.59,5.57,5.59,39600.0,5.57,5.59,5.57,5.59,39600.0
2009-07-06 14:15:00,5.59,5.61,5.59,5.61,17600.0,5.59,5.61,5.59,5.61,17600.0
2009-07-06 14:20:00,5.61,5.61,5.6,5.61,18900.0,5.61,5.61,5.6,5.61,18900.0
2009-07-06 14:25:00,5.6,5.61,5.6,5.61,14100.0,5.6,5.61,5.6,5.61,14100.0
2009-07-06 14:30:00,5.61,5.61,5.6,5.61,6900.0,5.61,5.61,5.6,5.61,6900.0
2009-07-06 14:35:00,5.61,5.61,5.6,5.61,14200.0,5.61,5.61,5.6,5.61,14200.0
2009-07-06 14:40:00,5.6,5.61,5.6,5.61,14100.0,5.6,5.61,5.6,5.61,14100.0
2009-07-06 14:45:00,5.6,5.61,5.6,5.61,10900.0,5.6,5.61,5.6,5.61,10900.0
2009-07-06 14:50:00,5.6,5.61,5.59,5.6,25100.0,5.6,5.61,5.59,5.6,25100.0
2009-07-06 14:55:00,5.6,5.61,5.59,5.6,18000.0,5.6,5.61,5.59,5.6,18000.0
2009-07-06 15:00:00,5.59,5.64,5.59,5.64,29400.0,5.59,5.64,5.59,5.64,29400.0
2009-07-06 15:05:00,5.64,5.64,5.63,5.64,16900.0,5.64,5.64,5.63,5.64,16900.0
2009-07-06 15:10:00,5.64,5.64,5.63,5.64,14500.0,5.64,5.64,5.63,5.64,14500.0
2009-07-06 15:15:00,5.63,5.64,5.63,5.64,15600.0,5.63,5.64,5.63,5.64,15600.0
2009-07-06 15:20:00,5.64,5.64,5.62,5.63,20200.0,5.64,5.64,5.62,5.63,20200.0
2009-07-06 15:25:00,5.63,5.63,5.61,5.62,49400.0,5.63,5.63,5.61,5.62,49400.0
2009-07-06 15:30:00,5.62,5.63,5.57,5.58,59900.0,5.62,5.63,5.57,5.58,59900.0
2009-07-06 15:35:00,5.57,5.58,5.57,5.57,20700.0,5.57,5.58,5.57,5.57,20700.0
2009-07-06 15:40:00,5.57,5.58,5.57,5.57,22700.0,5.57,5.58,5.57,5.57,22700.0
2009-07-06 15:45:00,5.58,5.61,5.57,5.59,50800.0,5.58,5.61,5.57,5.59,50800.0
2009-07-06 15:50:00,5.6,5.61,5.59,5.61,40000.0,5.6,5.61,5.59,5.61,40000.0
2009-07-06 15:55:00,5.61,5.62,5.6,5.61,80800.0,5.61,5.62,5.6,5.61,80800.0
2009-07-07 09:30:00,5.6,5.6,5.51,5.52,26000.0,5.6,5.6,5.51,5.52,26000.0
2009-07-07 09:35:00,5.53,5.53,5.47,5.51,84900.0,5.53,5.53,5.47,5.51,84900.0
2009-07-07 09:40:00,5.51,5.53,5.5,5.52,37200.0,5.51,5.53,5.5,5.52,37200.0
2009-07-07 09:45:00,5.51,5.52,5.5,5.52,70500.0,5.51,5.52,5.5,5.52,70500.0
2009-07-07 09:50:00,5.53,5.55,5.52,5.54,43600.0,5.53,5.55,5.52,5.54,43600.0
2009-07-07 09:55:00,5.53,5.56,5.53,5.55,82600.0,5.53,5.56,5.53,5.55,82600.0
2009-07-07 10:00:00,5.56,5.56,5.51,5.51,48400.0,5.56,5.56,5.51,5.51,48400.0
2009-07-07 10:05:00,5.51,5.53,5.51,5.53,37700.0,5.51,5.53,5.51,5.53,37700.0
2009-07-07 10:10:00,5.53,5.53,5.52,5.52,26600.0,5.53,5.53,5.52,5.52,26600.0
2009-07-07 10:15:00,5.52,5.52,5.51,5.52,17000.0,5.52,5.52,5.51,5.52,17000.0
2009-07-07 10:20:00,5.52,5.54,5.51,5.53,17300.0,5.52,5.54,5.51,5.53,17300.0
2009-07-07 10:25:00,5.53,5.53,5.51,5.52,15400.0,5.53,5.53,5.51,5.52,15400.0
2009-07-07 10:30:00,5.51,5.52,5.5,5.5,49400.0,5.51,5.52,5.5,5.5,49400.0
2009-07-07 10:35:00,5.5,5.5,5.47,5.48,57700.0,5.5,5.5,5.47,5.48,57700.0
2009-07-07 10:40:00,5.49,5.5,5.48,5.5,33500.0,5.49,5.5,5.48,5.5,33500.0
2009-07-07 10:45:00,5.5,5.5,5.48,5.49,39200.0,5.5,5.5,5.48,5.49,39200.0
2009-07-07 10:50:00,5.48,5.49,5.47,5.49,32800.0,5.48,5.49,5.47,5.49,32800.0
2009-07-07 10:55:00,5.49,5.49,5.47,5.48,36800.0,5.49,5.49,5.47,5.48,36800.0
2009-07-07 11:00:00,5.47,5.48,5.47,5.48,17100.0,5.47,5.48,5.47,5.48,17100.0
2009-07-07 11:05:00,5.48,5.48,5.47,5.47,88100.0,5.48,5.48,5.47,5.47,88100.0
2009-07-07 11:10:00,5.48,5.48,5.47,5.48,12600.0,5.48,5.48,5.47,5.48,12600.0
2009-07-07 11:15:00,5.47,5.48,5.47,5.47,3400.0,5.47,5.48,5.47,5.47,3400.0
2009-07-07 11:20:00,5.48,5.48,5.47,5.48,3700.0,5.48,5.48,5.47,5.48,3700.0
2009-07-07 11:25:00,5.48,5.48,5.47,5.47,15100.0,5.48,5.48,5.47,5.47,15100.0
2009-07-07 11:30:00,5.47,5.48,5.47,5.47,89600.0,5.47,5.48,5.47,5.47,89600.0
2009-07-07 11:35:00,5.47,5.47,5.46,5.47,8300.0,5.47,5.47,5.46,5.47,8300.0
2009-07-07 11:40:00,5.47,5.47,5.43,5.43,52600.0,5.47,5.47,5.43,5.43,52600.0
2009-07-07 11:45:00,5.43,5.43,5.42,5.43,10100.0,5.43,5.43,5.42,5.43,10100.0
2009-07-07 11:50:00,5.43,5.47,5.42,5.46,74600.0,5.43,5.47,5.42,5.46,74600.0
2009-07-07 11:55:00,5.46,5.49,5.46,5.47,74800.0,5.46,5.49,5.46,5.47,74800.0
2009-07-07 12:00:00,5.47,5.47,5.46,5.47,11100.0,5.47,5.47,5.46,5.47,11100.0
2009-07-07 12:05:00,5.47,5.47,5.45,5.46,27800.0,5.47,5.47,5.45,5.46,27800.0
2009-07-07 12:10:00,5.46,5.47,5.46,5.47,27300.0,5.46,5.47,5.46,5.47,27300.0
2009-07-07 12:15:00,5.47,5.47,5.46,5.47,16300.0,5.47,5.47,5.46,5.47,16300.0
2009-07-07 12:20:00,5.47,5.47,5.46,5.47,14400.0,5.47,5.47,5.46,5.47,14400.0
2009-07-07 12:25:00,5.47,5.47,5.45,5.45,47200.0,5.47,5.47,5.45,5.45,47200.0
2009-07-07 12:30:00,5.46,5.46,5.45,5.45,6400.0,5.46,5.46,5.45,5.45,6400.0
2009-07-07 12:35:00,5.46,5.46,5.45,5.45,12600.0,5.46,5.46,5.45,5.45,12600.0
2009-07-07 12:40:00,5.46,5.47,5.44,5.45,77200.0,5.46,5.47,5.44,5.45,77200.0
2009-07-07 12:45:00,5.45,5.46,5.44,5.45,79200.0,5.45,5.46,5.44,5.45,79200.0
2009-07-07 12:50:00,5.46,5.47,5.44,5.45,70300.0,5.46,5.47,5.44,5.45,70300.0
2009-07-07 12:55:00,5.45,5.45,5.44,5.45,6300.0,5.45,5.45,5.44,5.45,6300.0
2009-07-07 13:00:00,5.45,5.46,5.41,5.41,151600.0,5.45,5.46,5.41,5.41,151600.0
2009-07-07 13:05:00,5.42,5.44,5.42,5.44,67700.0,5.42,5.44,5.42,5.44,67700.0
2009-07-07 13:10:00,5.44,5.48,5.43,5.48,107600.0,5.44,5.48,5.43,5.48,107600.0
2009-07-07 13:15:00,5.48,5.49,5.47,5.48,59800.0,5.48,5.49,5.47,5.48,59800.0
2009-07-07 13:20:00,5.47,5.49,5.47,5.49,41900.0,5.47,5.49,5.47,5.49,41900.0
2009-07-07 13:25:00,5.49,5.51,5.49,5.5,68400.0,5.49,5.51,5.49,5.5,68400.0
2009-07-07 13:30:00,5.51,5.51,5.49,5.5,35200.0,5.51,5.51,5.49,5.5,35200.0
2009-07-07 13:35:00,5.5,5.5,5.49,5.5,5900.0,5.5,5.5,5.49,5.5,5900.0
2009-07-07 13:40:00,5.5,5.5,5.49,5.49,5400.0,5.5,5.5,5.49,5.49,5400.0
2009-07-07 13:45:00,5.5,5.5,5.49,5.5,5800.0,5.5,5.5,5.49,5.5,5800.0
2009-07-07 13:50:00,5.5,5.5,5.49,5.5,8800.0,5.5,5.5,5.49,5.5,8800.0
2009-07-07 13:55:00,5.5,5.5,5.49,5.5,13400.0,5.5,5.5,5.49,5.5,13400.0
2009-07-07 14:00:00,5.5,5.5,5.49,5.5,8400.0,5.5,5.5,5.49,5.5,8400.0
2009-07-07 14:05:00,5.5,5.51,5.48,5.49,374500.0,5.5,5.51,5.48,5.49,374500.0
2009-07-07 14:10:00,5.49,5.5,5.49,5.5,96900.0,5.49,5.5,5.49,5.5,96900.0
2009-07-07 14:15:00,5.5,5.5,5.48,5.49,38100.0,5.5,5.5,5.48,5.49,38100.0
2009-07-07 14:20:00,5.49,5.49,5.47,5.49,45700.0,5.49,5.49,5.47,5.49,45700.0
2009-07-07 14:25:00,5.49,5.49,5.47,5.47,40800.0,5.49,5.49,5.47,5.47,40800.0
2009-07-07 14:30:00,5.47,5.47,5.45,5.46,50400.0,5.47,5.47,5.45,5.46,50400.0
2009-07-07 14:35:00,5.46,5.5,5.46,5.5,52700.0,5.46,5.5,5.46,5.5,52700.0
2009-07-07 14:40:00,5.5,5.5,5.49,5.49,36200.0,5.5,5.5,5.49,5.49,36200.0
2009-07-07 14:45:00,5.49,5.49,5.47,5.48,12100.0,5.49,5.49,5.47,5.48,12100.0
2009-07-07 14:50:00,5.48,5.48,5.44,5.44,28400.0,5.48,5.48,5.44,5.44,28400.0
2009-07-07 14:55:00,5.45,5.48,5.44,5.48,35800.0,5.45,5.48,5.44,5.48,35800.0
2009-07-07 15:00:00,5.48,5.49,5.46,5.46,39200.0,5.48,5.49,5.46,5.46,39200.0
2009-07-07 15:05:00,5.46,5.47,5.45,5.45,24300.0,5.46,5.47,5.45,5.45,24300.0
2009-07-07 15:10:00,5.46,5.46,5.44,5.44,31500.0,5.46,5.46,5.44,5.44,31500.0
2009-07-07 15:15:00,5.45,5.45,5.42,5.42,74200.0,5.45,5.45,5.42,5.42,74200.0
2009-07-07 15:20:00,5.43,5.43,5.42,5.43,22500.0,5.43,5.43,5.42,5.43,22500.0
2009-07-07 15:25:00,5.42,5.43,5.38,5.41,426000.0,5.42,5.43,5.38,5.41,426000.0
2009-07-07 15:30:00,5.42,5.42,5.39,5.42,106500.0,5.42,5.42,5.39,5.42,106500.0
2009-07-07 15:35:00,5.42,5.44,5.38,5.41,150600.0,5.42,5.44,5.38,5.41,150600.0
2009-07-07 15:40:00,5.41,5.41,5.35,5.36,142100.0,5.41,5.41,5.35,5.36,142100.0
2009-07-07 15:45:00,5.36,5.37,5.34,5.37,221000.0,5.36,5.37,5.34,5.37,221000.0
2009-07-07 15:50:00,5.37,5.4,5.35,5.36,169900.0,5.37,5.4,5.35,5.36,169900.0
2009-07-07 15:55:00,5.36,5.38,5.33,5.35,395400.0,5.36,5.38,5.33,5.35,395400.0
2009-07-08 09:30:00,5.33,5.4,5.3,5.37,59800.0,5.33,5.4,5.3,5.37,59800.0
2009-07-08 09:35:00,5.36,5.41,5.35,5.39,91800.0,5.36,5.41,5.35,5.39,91800.0
2009-07-08 09:40:00,5.4,5.41,5.39,5.4,30000.0,5.4,5.41,5.39,5.4,30000.0
2009-07-08 09:45:00,5.4,5.41,5.4,5.4,6700.0,5.4,5.41,5.4,5.4,6700.0
2009-07-08 09:50:00,5.41,5.41,5.39,5.39,27400.0,5.41,5.41,5.39,5.39,27400.0
2009-07-08 09:55:00,5.4,5.4,5.38,5.39,48000.0,5.4,5.4,5.38,5.39,48000.0
2009-07-08 10:00:00,5.38,5.39,5.37,5.39,40700.0,5.38,5.39,5.37,5.39,40700.0
2009-07-08 10:05:00,5.39,5.4,5.34,5.37,216700.0,5.39,5.4,5.34,5.37,216700.0
2009-07-08 10:10:00,5.38,5.4,5.38,5.4,72100.0,5.38,5.4,5.38,5.4,72100.0
2009-07-08 10:15:00,5.4,5.42,5.36,5.39,182900.0,5.4,5.42,5.36,5.39,182900.0
2009-07-08 10:20:00,5.4,5.41,5.36,5.39,153000.0,5.4,5.41,5.36,5.39,153000.0
2009-07-08 10:25:00,5.39,5.39,5.36,5.36,27700.0,5.39,5.39,5.36,5.36,27700.0
2009-07-08 10:30:00,5.37,5.37,5.29,5.32,182100.0,5.37,5.37,5.29,5.32,182100.0
2009-07-08 10:35:00,5.31,5.32,5.24,5.25,184600.0,5.31,5.32,5.24,5.25,184600.0
2009-07-08 10:40:00,5.24,5.26,5.24,5.25,150700.0,5.24,5.26,5.24,5.25,150700.0
2009-07-08 10:45:00,5.26,5.27,5.25,5.26,73700.0,5.26,5.27,5.25,5.26,73700.0
2009-07-08 10:50:00,5.26,5.31,5.26,5.31,127800.0,5.26,5.31,5.26,5.31,127800.0
2009-07-08 10:55:00,5.31,5.31,5.26,5.28,298200.0,5.31,5.31,5.26,5.28,298200.0
2009-07-08 11:00:00,5.28,5.29,5.26,5.27,32400.0,5.28,5.29,5.26,5.27,32400.0
2009-07-08 11:05:00,5.26,5.27,5.24,5.24,38400.0,5.26,5.27,5.24,5.24,38400.0
2009-07-08 11:10:00,5.24,5.25,5.23,5.23,32300.0,5.24,5.25,5.23,5.23,32300.0
2009-07-08 11:15:00,5.23,5.24,5.2,5.21,53400.0,5.23,5.24,5.2,5.21,53400.0
2009-07-08 11:20:00,5.2,5.22,5.19,5.2,92100.0,5.2,5.22,5.19,5.2,92100.0
2009-07-08 11:25:00,5.19,5.24,5.19,5.23,83900.0,5.19,5.24,5.19,5.23,83900.0
2009-07-08 11:30:00,5.23,5.25,5.21,5.22,48600.0,5.23,5.25,5.21,5.22,48600.0
2009-07-08 11:35:00,5.21,5.21,5.19,5.19,21900.0,5.21,5.21,5.19,5.19,21900.0
2009-07-08 11:40:00,5.2,5.2,5.16,5.17,89000.0,5.2,5.2,5.16,5.17,89000.0
2009-07-08 11:45:00,5.17,5.18,5.16,5.17,61700.0,5.17,5.18,5.16,5.17,61700.0
2009-07-08 11:50:00,5.16,5.17,5.13,5.14,100800.0,5.16,5.17,5.13,5.14,100800.0
2009-07-08 11:55:00,5.14,5.16,5.12,5.16,67300.0,5.14,5.16,5.12,5.16,67300.0
2009-07-08 12:00:00,5.16,5.17,5.14,5.16,44800.0,5.16,5.17,5.14,5.16,44800.0
2009-07-08 12:05:00,5.15,5.21,5.14,5.21,86000.0,5.15,5.21,5.14,5.21,86000.0
2009-07-08 12:10:00,5.2,5.21,5.2,5.2,3500.0,5.2,5.21,5.2,5.2,3500.0
2009-07-08 12:15:00,5.21,5.21,5.16,5.16,39300.0,5.21,5.21,5.16,5.16,39300.0
2009-07-08 12:20:00,5.16,5.17,5.15,5.15,25000.0,5.16,5.17,5.15,5.15,25000.0
2009-07-08 12:25:00,5.16,5.16,5.12,5.12,25700.0,5.16,5.16,5.12,5.12,25700.0
2009-07-08 12:30:00,5.12,5.15,5.12,5.15,26900.0,5.12,5.15,5.12,5.15,26900.0
2009-07-08 12:35:00,5.15,5.17,5.14,5.16,71400.0,5.15,5.17,5.14,5.16,71400.0
2009-07-08 12:40:00,5.16,5.22,5.16,5.22,82800.0,5.16,5.22,5.16,5.22,82800.0
2009-07-08 12:45:00,5.22,5.22,5.21,5.22,17600.0,5.22,5.22,5.21,5.22,17600.0
2009-07-08 12:50:00,5.21,5.24,5.21,5.24,21500.0,5.21,5.24,5.21,5.24,21500.0
2009-07-08 12:55:00,5.24,5.24,5.23,5.24,7100.0,5.24,5.24,5.23,5.24,7100.0
2009-07-08 13:00:00,5.24,5.24,5.22,5.23,66400.0,5.24,5.24,5.22,5.23,66400.0
2009-07-08 13:05:00,5.23,5.23,5.22,5.22,9400.0,5.23,5.23,5.22,5.22,9400.0
2009-07-08 13:10:00,5.23,5.23,5.22,5.22,2200.0,5.23,5.23,5.22,5.22,2200.0
2009-07-08 13:15:00,5.23,5.23,5.22,5.23,5600.0,5.23,5.23,5.22,5.23,5600.0
2009-07-08 13:20:00,5.23,5.23,5.22,5.23,7400.0,5.23,5.23,5.22,5.23,7400.0
2009-07-08 13:25:00,5.22,5.26,5.22,5.25,86800.0,5.22,5.26,5.22,5.25,86800.0
2009-07-08 13:30:00,5.24,5.25,5.24,5.25,4900.0,5.24,5.25,5.24,5.25,4900.0
2009-07-08 13:35:00,5.25,5.25,5.24,5.25,5300.0,5.25,5.25,5.24,5.25,5300.0
2009-07-08 13:40:00,5.25,5.25,5.24,5.24,4600.0,5.25,5.25,5.24,5.24,4600.0
2009-07-08 13:45:00,5.25,5.25,5.24,5.25,16000.0,5.25,5.25,5.24,5.25,16000.0
2009-07-08 13:50:00,5.24,5.25,5.24,5.25,5700.0,5.24,5.25,5.24,5.25,5700.0
2009-07-08 13:55:00,5.25,5.25,5.24,5.24,11100.0,5.25,5.25,5.24,5.24,11100.0
2009-07-08 14:00:00,5.24,5.24,5.21,5.23,28600.0,5.24,5.24,5.21,5.23,28600.0
2009-07-08 14:05:00,5.22,5.23,5.2,5.2,14700.0,5.22,5.23,5.2,5.2,14700.0
2009-07-08 14:10:00,5.2,5.21,5.19,5.2,53500.0,5.2,5.21,5.19,5.2,53500.0
2009-07-08 14:15:00,5.19,5.2,5.19,5.2,9300.0,5.19,5.2,5.19,5.2,9300.0
2009-07-08 14:20:00,5.19,5.2,5.19,5.19,21500.0,5.19,5.2,5.19,5.19,21500.0
2009-07-08 14:25:00,5.2,5.2,5.16,5.19,43900.0,5.2,5.2,5.16,5.19,43900.0
2009-07-08 14:30:00,5.19,5.19,5.18,5.19,10300.0,5.19,5.19,5.18,5.19,10300.0
2009-07-08 14:35:00,5.19,5.19,5.18,5.19,10600.0,5.19,5.19,5.18,5.19,10600.0
2009-07-08 14:40:00,5.19,5.2,5.19,5.2,16200.0,5.19,5.2,5.19,5.2,16200.0
2009-07-08 14:45:00,5.2,5.2,5.19,5.2,12000.0,5.2,5.2,5.19,5.2,12000.0
2009-07-08 14:50:00,5.2,5.22,5.19,5.22,40900.0,5.2,5.22,5.19,5.22,40900.0
2009-07-08 14:55:00,5.21,5.22,5.21,5.21,3700.0,5.21,5.22,5.21,5.21,3700.0
2009-07-08 15:00:00,5.22,5.22,5.21,5.21,9000.0,5.22,5.22,5.21,5.21,9000.0
2009-07-08 15:05:00,5.22,5.27,5.21,5.27,87700.0,5.22,5.27,5.21,5.27,87700.0
2009-07-08 15:10:00,5.26,5.26,5.23,5.24,27600.0,5.26,5.26,5.23,5.24,27600.0
2009-07-08 15:15:00,5.25,5.25,5.21,5.21,31600.0,5.25,5.25,5.21,5.21,31600.0
2009-07-08 15:20:00,5.22,5.24,5.21,5.23,17500.0,5.22,5.24,5.21,5.23,17500.0
2009-07-08 15:25:00,5.24,5.24,5.23,5.24,14200.0,5.24,5.24,5.23,5.24,14200.0
2009-07-08 15:30:00,5.24,5.24,5.22,5.22,23300.0,5.24,5.24,5.22,5.22,23300.0
2009-07-08 15:35:00,5.22,5.26,5.22,5.24,56300.0,5.22,5.26,5.22,5.24,56300.0
2009-07-08 15:40:00,5.24,5.3,5.23,5.26,127200.0,5.24,5.3,5.23,5.26,127200.0
2009-07-08 15:45:00,5.27,5.27,5.26,5.26,12300.0,5.27,5.27,5.26,5.26,12300.0
2009-07-08 15:50:00,5.27,5.28,5.25,5.26,135400.0,5.27,5.28,5.25,5.26,135400.0
2009-07-08 15:55:00,5.25,5.28,5.25,5.27,101300.0,5.25,5.28,5.25,5.27,101300.0
2009-07-09 09:30:00,5.3,5.34,5.3,5.34,27800.0,5.3,5.34,5.3,5.34,27800.0
2009-07-09 09:35:00,5.34,5.35,5.34,5.35,7500.0,5.34,5.35,5.34,5.35,7500.0
2009-07-09 09:40:00,5.34,5.34,5.31,5.34,33800.0,5.34,5.34,5.31,5.34,33800.0
2009-07-09 09:45:00,5.33,5.33,5.28,5.3,59900.0,5.33,5.33,5.28,5.3,59900.0
2009-07-09 09:50:00,5.29,5.32,5.28,5.32,24900.0,5.29,5.32,5.28,5.32,24900.0
2009-07-09 09:55:00,5.32,5.35,5.32,5.33,17300.0,5.32,5.35,5.32,5.33,17300.0
2009-07-09 10:00:00,5.33,5.37,5.32,5.35,39000.0,5.33,5.37,5.32,5.35,39000.0
2009-07-09 10:05:00,5.36,5.39,5.34,5.39,35600.0,5.36,5.39,5.34,5.39,35600.0
2009-07-09 10:10:00,5.38,5.39,5.35,5.37,34000.0,5.38,5.39,5.35,5.37,34000.0
2009-07-09 10:15:00,5.36,5.4,5.36,5.4,70600.0,5.36,5.4,5.36,5.4,70600.0
2009-07-09 10:20:00,5.4,5.4,5.37,5.38,32800.0,5.4,5.4,5.37,5.38,32800.0
2009-07-09 10:25:00,5.38,5.4,5.37,5.4,16300.0,5.38,5.4,5.37,5.4,16300.0
2009-07-09 10:30:00,5.4,5.45,5.39,5.42,138700.0,5.4,5.45,5.39,5.42,138700.0
2009-07-09 10:35:00,5.42,5.47,5.41,5.47,32600.0,5.42,5.47,5.41,5.47,32600.0
2009-07-09 10:40:00,5.46,5.5,5.45,5.47,82000.0,5.46,5.5,5.45,5.47,82000.0
2009-07-09 10:45:00,5.47,5.47,5.43,5.43,15700.0,5.47,5.47,5.43,5.43,15700.0
2009-07-09 10:50:00,5.42,5.45,5.42,5.45,16200.0,5.42,5.45,5.42,5.45,16200.0
2009-07-09 10:55:00,5.45,5.45,5.43,5.43,26500.0,5.45,5.45,5.43,5.43,26500.0
2009-07-09 11:00:00,5.43,5.43,5.41,5.41,16000.0,5.43,5.43,5.41,5.41,16000.0
2009-07-09 11:05:00,5.41,5.41,5.39,5.4,12200.0,5.41,5.41,5.39,5.4,12200.0
2009-07-09 11:10:00,5.4,5.41,5.4,5.41,3200.0,5.4,5.41,5.4,5.41,3200.0
2009-07-09 11:15:00,5.41,5.41,5.39,5.39,14400.0,5.41,5.41,5.39,5.39,14400.0
2009-07-09 11:20:00,5.38,5.41,5.37,5.4,31400.0,5.38,5.41,5.37,5.4,31400.0
2009-07-09 11:25:00,5.4,5.4,5.39,5.4,6800.0,5.4,5.4,5.39,5.4,6800.0
2009-07-09 11:30:00,5.4,5.42,5.39,5.41,41100.0,5.4,5.42,5.39,5.41,41100.0
2009-07-09 11:35:00,5.41,5.43,5.41,5.43,8900.0,5.41,5.43,5.41,5.43,8900.0
2009-07-09 11:40:00,5.43,5.43,5.42,5.42,5700.0,5.43,5.43,5.42,5.42,5700.0
2009-07-09 11:45:00,5.43,5.46,5.42,5.44,36400.0,5.43,5.46,5.42,5.44,36400.0
2009-07-09 11:50:00,5.44,5.44,5.43,5.43,8000.0,5.44,5.44,5.43,5.43,8000.0
2009-07-09 11:55:00,5.43,5.44,5.39,5.39,25000.0,5.43,5.44,5.39,5.39,25000.0
2009-07-09 12:00:00,5.38,5.39,5.38,5.39,6600.0,5.38,5.39,5.38,5.39,6600.0
2009-07-09 12:05:00,5.39,5.39,5.38,5.38,5500.0,5.39,5.39,5.38,5.38,5500.0
2009-07-09 12:10:00,5.39,5.4,5.38,5.4,4200.0,5.39,5.4,5.38,5.4,4200.0
2009-07-09 12:15:00,5.39,5.4,5.39,5.4,4100.0,5.39,5.4,5.39,5.4,4100.0
2009-07-09 12:20:00,5.4,5.45,5.4,5.45,29700.0,5.4,5.45,5.4,5.45,29700.0
2009-07-09 12:25:00,5.45,5.45,5.42,5.43,8400.0,5.45,5.45,5.42,5.43,8400.0
2009-07-09 12:30:00,5.43,5.45,5.43,5.45,22400.0,5.43,5.45,5.43,5.45,22400.0
2009-07-09 12:35:00,5.45,5.46,5.43,5.44,46500.0,5.45,5.46,5.43,5.44,46500.0
2009-07-09 12:40:00,5.44,5.44,5.43,5.44,9600.0,5.44,5.44,5.43,5.44,9600.0
2009-07-09 12:45:00,5.43,5.43,5.41,5.41,104900.0,5.43,5.43,5.41,5.41,104900.0
2009-07-09 12:50:00,5.41,5.43,5.41,5.42,14500.0,5.41,5.43,5.41,5.42,14500.0
2009-07-09 12:55:00,5.42,5.44,5.42,5.44,15600.0,5.42,5.44,5.42,5.44,15600.0
2009-07-09 13:00:00,5.44,5.45,5.4,5.4,66900.0,5.44,5.45,5.4,5.4,66900.0
2009-07-09 13:05:00,5.4,5.45,5.4,5.44,21700.0,5.4,5.45,5.4,5.44,21700.0
2009-07-09 13:10:00,5.44,5.5,5.44,5.49,65200.0,5.44,5.5,5.44,5.49,65200.0
2009-07-09 13:15:00,5.49,5.49,5.49,5.49,1700.0,5.49,5.49,5.49,5.49,1700.0
2009-07-09 13:20:00,5.49,5.49,5.46,5.47,23400.0,5.49,5.49,5.46,5.47,23400.0
2009-07-09 13:25:00,5.46,5.46,5.45,5.45,9700.0,5.46,5.46,5.45,5.45,9700.0
2009-07-09 13:30:00,5.46,5.49,5.45,5.45,33100.0,5.46,5.49,5.45,5.45,33100.0
2009-07-09 13:35:00,5.45,5.46,5.44,5.45,28700.0,5.45,5.46,5.44,5.45,28700.0
2009-07-09 13:40:00,5.45,5.47,5.44,5.46,15400.0,5.45,5.47,5.44,5.46,15400.0
2009-07-09 13:45:00,5.46,5.46,5.44,5.45,14100.0,5.46,5.46,5.44,5.45,14100.0
2009-07-09 13:50:00,5.45,5.45,5.44,5.45,2700.0,5.45,5.45,5.44,5.45,2700.0
2009-07-09 13:55:00,5.45,5.47,5.44,5.46,28600.0,5.45,5.47,5.44,5.46,28600.0
2009-07-09 14:00:00,5.47,5.47,5.46,5.47,3800.0,5.47,5.47,5.46,5.47,3800.0
2009-07-09 14:05:00,5.47,5.48,5.47,5.48,27300.0,5.47,5.48,5.47,5.48,27300.0
2009-07-09 14:10:00,5.48,5.48,5.47,5.47,13600.0,5.48,5.48,5.47,5.47,13600.0
2009-07-09 14:15:00,5.47,5.48,5.46,5.46,15000.0,5.47,5.48,5.46,5.46,15000.0
2009-07-09 14:20:00,5.47,5.47,5.46,5.47,4200.0,5.47,5.47,5.46,5.47,4200.0
2009-07-09 14:25:00,5.47,5.48,5.46,5.47,12100.0,5.47,5.48,5.46,5.47,12100.0
2009-07-09 14:30:00,5.47,5.47,5.46,5.46,8300.0,5.47,5.47,5.46,5.46,8300.0
2009-07-09 14:35:00,5.46,5.47,5.46,5.46,7100.0,5.46,5.47,5.46,5.46,7100.0
2009-07-09 14:40:00,5.47,5.47,5.44,5.44,23800.0,5.47,5.47,5.44,5.44,23800.0
2009-07-09 14:45:00,5.44,5.45,5.43,5.43,13000.0,5.44,5.45,5.43,5.43,13000.0
2009-07-09 14:50:00,5.43,5.45,5.42,5.43,63000.0,5.43,5.45,5.42,5.43,63000.0
2009-07-09 14:55:00,5.43,5.45,5.42,5.42,42200.0,5.43,5.45,5.42,5.42,42200.0
2009-07-09 15:00:00,5.42,5.42,5.41,5.42,4600.0,5.42,5.42,5.41,5.42,4600.0
2009-07-09 15:05:00,5.42,5.43,5.41,5.42,30500.0,5.42,5.43,5.41,5.42,30500.0
2009-07-09 15:10:00,5.42,5.42,5.38,5.41,71300.0,5.42,5.42,5.38,5.41,71300.0
2009-07-09 15:15:00,5.42,5.45,5.41,5.43,77600.0,5.42,5.45,5.41,5.43,77600.0
2009-07-09 15:20:00,5.43,5.43,5.4,5.41,33800.0,5.43,5.43,5.4,5.41,33800.0
2009-07-09 15:25:00,5.41,5.41,5.37,5.38,68700.0,5.41,5.41,5.37,5.38,68700.0
2009-07-09 15:30:00,5.37,5.39,5.37,5.39,13200.0,5.37,5.39,5.37,5.39,13200.0
2009-07-09 15:35:00,5.39,5.39,5.38,5.38,19300.0,5.39,5.39,5.38,5.38,19300.0
2009-07-09 15:40:00,5.38,5.39,5.37,5.39,31500.0,5.38,5.39,5.37,5.39,31500.0
2009-07-09 15:45:00,5.39,5.41,5.38,5.41,31100.0,5.39,5.41,5.38,5.41,31100.0
2009-07-09 15:50:00,5.4,5.41,5.38,5.39,50800.0,5.4,5.41,5.38,5.39,50800.0
2009-07-09 15:55:00,5.38,5.39,5.35,5.38,91600.0,5.38,5.39,5.35,5.38,91600.0
2009-07-10 09:30:00,5.34,5.37,5.32,5.37,8000.0,5.34,5.37,5.32,5.37,8000.0
2009-07-10 09:35:00,5.38,5.39,5.34,5.37,7700.0,5.38,5.39,5.34,5.37,7700.0
2009-07-10 09:40:00,5.36,5.4,5.35,5.36,8500.0,5.36,5.4,5.35,5.36,8500.0
2009-07-10 09:45:00,5.36,5.36,5.35,5.36,6500.0,5.36,5.36,5.35,5.36,6500.0
2009-07-10 09:50:00,5.37,5.41,5.36,5.4,13800.0,5.37,5.41,5.36,5.4,13800.0
2009-07-10 09:55:00,5.4,5.4,5.34,5.37,34900.0,5.4,5.4,5.34,5.37,34900.0
2009-07-10 10:00:00,5.37,5.37,5.33,5.37,11100.0,5.37,5.37,5.33,5.37,11100.0
2009-07-10 10:05:00,5.37,5.37,5.34,5.35,5200.0,5.37,5.37,5.34,5.35,5200.0
2009-07-10 10:10:00,5.34,5.4,5.34,5.4,6300.0,5.34,5.4,5.34,5.4,6300.0
2009-07-10 10:15:00,5.4,5.4,5.39,5.4,6800.0,5.4,5.4,5.39,5.4,6800.0
2009-07-10 10:20:00,5.39,5.4,5.36,5.36,5900.0,5.39,5.4,5.36,5.36,5900.0
2009-07-10 10:25:00,5.37,5.37,5.36,5.36,5000.0,5.37,5.37,5.36,5.36,5000.0
2009-07-10 10:30:00,5.36,5.36,5.35,5.36,7700.0,5.36,5.36,5.35,5.36,7700.0
2009-07-10 10:35:00,5.35,5.35,5.32,5.32,8000.0,5.35,5.35,5.32,5.32,8000.0
2009-07-10 10:40:00,5.32,5.32,5.31,5.32,7300.0,5.32,5.32,5.31,5.32,7300.0
2009-07-10 10:45:00,5.31,5.35,5.31,5.35,32600.0,5.31,5.35,5.31,5.35,32600.0
2009-07-10 10:50:00,5.35,5.35,5.34,5.34,5300.0,5.35,5.35,5.34,5.34,5300.0
2009-07-10 10:55:00,5.35,5.38,5.34,5.37,67000.0,5.35,5.38,5.34,5.37,67000.0
2009-07-10 11:00:00,5.36,5.36,5.33,5.34,9600.0,5.36,5.36,5.33,5.34,9600.0
2009-07-10 11:05:00,5.34,5.36,5.33,5.36,9900.0,5.34,5.36,5.33,5.36,9900.0
2009-07-10 11:10:00,5.35,5.38,5.35,5.36,31300.0,5.35,5.38,5.35,5.36,31300.0
2009-07-10 11:15:00,5.36,5.36,5.33,5.33,10800.0,5.36,5.36,5.33,5.33,10800.0
2009-07-10 11:20:00,5.33,5.33,5.32,5.33,18700.0,5.33,5.33,5.32,5.33,18700.0
2009-07-10 11:25:00,5.32,5.32,5.3,5.3,5800.0,5.32,5.32,5.3,5.3,5800.0
2009-07-10 11:30:00,5.3,5.33,5.3,5.33,34000.0,5.3,5.33,5.3,5.33,34000.0
2009-07-10 11:35:00,5.33,5.33,5.32,5.33,1200.0,5.33,5.33,5.32,5.33,1200.0
2009-07-10 11:40:00,5.33,5.33,5.32,5.33,1500.0,5.33,5.33,5.32,5.33,1500.0
2009-07-10 11:45:00,5.32,5.34,5.31,5.33,17900.0,5.32,5.34,5.31,5.33,17900.0
2009-07-10 11:50:00,5.34,5.35,5.34,5.35,4300.0,5.34,5.35,5.34,5.35,4300.0
2009-07-10 11:55:00,5.35,5.35,5.33,5.34,4600.0,5.35,5.35,5.33,5.34,4600.0
2009-07-10 12:00:00,5.33,5.34,5.32,5.33,17500.0,5.33,5.34,5.32,5.33,17500.0
2009-07-10 12:05:00,5.33,5.36,5.32,5.36,142700.0,5.33,5.36,5.32,5.36,142700.0
2009-07-10 12:10:00,5.36,5.37,5.35,5.37,5500.0,5.36,5.37,5.35,5.37,5500.0
2009-07-10 12:15:00,5.37,5.38,5.37,5.38,7500.0,5.37,5.38,5.37,5.38,7500.0
2009-07-10 12:20:00,5.37,5.38,5.37,5.38,5200.0,5.37,5.38,5.37,5.38,5200.0
2009-07-10 12:25:00,5.38,5.38,5.37,5.38,5900.0,5.38,5.38,5.37,5.38,5900.0
2009-07-10 12:30:00,5.38,5.38,5.37,5.37,2600.0,5.38,5.38,5.37,5.37,2600.0
2009-07-10 12:35:00,5.38,5.39,5.37,5.39,15700.0,5.38,5.39,5.37,5.39,15700.0
2009-07-10 12:40:00,5.39,5.43,5.39,5.43,84700.0,5.39,5.43,5.39,5.43,84700.0
2009-07-10 12:45:00,5.43,5.43,5.42,5.43,8400.0,5.43,5.43,5.42,5.43,8400.0
2009-07-10 12:50:00,5.43,5.43,5.42,5.43,1700.0,5.43,5.43,5.42,5.43,1700.0
2009-07-10 12:55:00,5.43,5.43,5.41,5.42,8100.0,5.43,5.43,5.41,5.42,8100.0
2009-07-10 13:00:00,5.41,5.41,5.4,5.4,12100.0,5.41,5.41,5.4,5.4,12100.0
2009-07-10 13:05:00,5.4,5.4,5.39,5.4,4700.0,5.4,5.4,5.39,5.4,4700.0
2009-07-10 13:10:00,5.4,5.41,5.39,5.41,2300.0,5.4,5.41,5.39,5.41,2300.0
2009-07-10 13:15:00,5.41,5.44,5.4,5.44,20900.0,5.41,5.44,5.4,5.44,20900.0
2009-07-10 13:20:00,5.44,5.44,5.43,5.44,30000.0,5.44,5.44,5.43,5.44,30000.0
2009-07-10 13:25:00,5.43,5.46,5.43,5.44,61600.0,5.43,5.46,5.43,5.44,61600.0
2009-07-10 13:30:00,5.43,5.43,5.42,5.43,4900.0,5.43,5.43,5.42,5.43,4900.0
2009-07-10 13:35:00,5.43,5.44,5.42,5.44,8900.0,5.43,5.44,5.42,5.44,8900.0
2009-07-10 13:40:00,5.43,5.47,5.43,5.45,37800.0,5.43,5.47,5.43,5.45,37800.0
2009-07-10 13:45:00,5.45,5.46,5.45,5.45,29100.0,5.45,5.46,5.45,5.45,29100.0
2009-07-10 13:50:00,5.45,5.45,5.44,5.44,14800.0,5.45,5.45,5.44,5.44,14800.0
2009-07-10 13:55:00,5.44,5.45,5.42,5.42,17200.0,5.44,5.45,5.42,5.42,17200.0
2009-07-10 14:00:00,5.43,5.43,5.42,5.43,5000.0,5.43,5.43,5.42,5.43,5000.0
2009-07-10 14:05:00,5.42,5.43,5.42,5.43,8400.0,5.42,5.43,5.42,5.43,8400.0
2009-07-10 14:10:00,5.42,5.43,5.42,5.43,2800.0,5.42,5.43,5.42,5.43,2800.0
2009-07-10 14:15:00,5.43,5.43,5.42,5.43,13800.0,5.43,5.43,5.42,5.43,13800.0
2009-07-10 14:20:00,5.43,5.45,5.42,5.43,46600.0,5.43,5.45,5.42,5.43,46600.0
2009-07-10 14:25:00,5.43,5.43,5.41,5.41,18800.0,5.43,5.43,5.41,5.41,18800.0
2009-07-10 14:30:00,5.42,5.43,5.42,5.42,22700.0,5.42,5.43,5.42,5.42,22700.0
2009-07-10 14:35:00,5.42,5.43,5.42,5.43,2600.0,5.42,5.43,5.42,5.43,2600.0
2009-07-10 14:40:00,5.42,5.43,5.42,5.43,8200.0,5.42,5.43,5.42,5.43,8200.0
2009-07-10 14:45:00,5.42,5.43,5.42,5.43,5300.0,5.42,5.43,5.42,5.43,5300.0
2009-07-10 14:50:00,5.43,5.43,5.4,5.41,34200.0,5.43,5.43,5.4,5.41,34200.0
2009-07-10 14:55:00,5.41,5.41,5.4,5.41,4800.0,5.41,5.41,5.4,5.41,4800.0
2009-07-10 15:00:00,5.41,5.43,5.41,5.42,29700.0,5.41,5.43,5.41,5.42,29700.0
2009-07-10 15:05:00,5.42,5.44,5.41,5.43,39800.0,5.42,5.44,5.41,5.43,39800.0
2009-07-10 15:10:00,5.44,5.44,5.43,5.44,5700.0,5.44,5.44,5.43,5.44,5700.0
2009-07-10 15:15:00,5.43,5.44,5.43,5.44,5100.0,5.43,5.44,5.43,5.44,5100.0
2009-07-10 15:20:00,5.44,5.44,5.43,5.44,22400.0,5.44,5.44,5.43,5.44,22400.0
2009-07-10 15:25:00,5.44,5.44,5.43,5.44,6800.0,5.44,5.44,5.43,5.44,6800.0
2009-07-10 15:30:00,5.43,5.46,5.42,5.42,63800.0,5.43,5.46,5.42,5.42,63800.0
2009-07-10 15:35:00,5.42,5.43,5.42,5.42,13100.0,5.42,5.43,5.42,5.42,13100.0
2009-07-10 15:40:00,5.43,5.43,5.41,5.41,59500.0,5.43,5.43,5.41,5.41,59500.0
2009-07-10 15:45:00,5.41,5.44,5.41,5.44,35900.0,5.41,5.44,5.41,5.44,35900.0
2009-07-10 15:50:00,5.43,5.45,5.43,5.44,31500.0,5.43,5.45,5.43,5.44,31500.0
2009-07-10 15:55:00,5.44,5.45,5.42,5.43,92800.0,5.44,5.45,5.42,5.43,92800.0
2009-07-13 09:30:00,5.46,5.46,5.41,5.44,13900.0,5.46,5.46,5.41,5.44,13900.0
2009-07-13 09:35:00,5.43,5.43,5.34,5.37,28400.0,5.43,5.43,5.34,5.37,28400.0
2009-07-13 09:40:00,5.37,5.39,5.36,5.39,16500.0,5.37,5.39,5.36,5.39,16500.0
2009-07-13 09:45:00,5.39,5.39,5.35,5.36,35500.0,5.39,5.39,5.35,5.36,35500.0
2009-07-13 09:50:00,5.36,5.36,5.32,5.32,28400.0,5.36,5.36,5.32,5.32,28400.0
2009-07-13 09:55:00,5.31,5.31,5.28,5.28,23700.0,5.31,5.31,5.28,5.28,23700.0
2009-07-13 10:00:00,5.28,5.28,5.26,5.26,14900.0,5.28,5.28,5.26,5.26,14900.0
2009-07-13 10:05:00,5.26,5.3,5.26,5.29,25300.0,5.26,5.3,5.26,5.29,25300.0
2009-07-13 10:10:00,5.28,5.3,5.28,5.3,3400.0,5.28,5.3,5.28,5.3,3400.0
2009-07-13 10:15:00,5.29,5.32,5.29,5.32,10500.0,5.29,5.32,5.29,5.32,10500.0
2009-07-13 10:20:00,5.32,5.32,5.31,5.32,6900.0,5.32,5.32,5.31,5.32,6900.0
2009-07-13 10:25:00,5.32,5.36,5.32,5.35,41100.0,5.32,5.36,5.32,5.35,41100.0
2009-07-13 10:30:00,5.36,5.39,5.35,5.39,22800.0,5.36,5.39,5.35,5.39,22800.0
2009-07-13 10:35:00,5.37,5.39,5.35,5.39,29100.0,5.37,5.39,5.35,5.39,29100.0
2009-07-13 10:40:00,5.38,5.38,5.34,5.34,36000.0,5.38,5.38,5.34,5.34,36000.0
2009-07-13 10:45:00,5.34,5.34,5.34,5.34,4600.0,5.34,5.34,5.34,5.34,4600.0
2009-07-13 10:50:00,5.35,5.38,5.35,5.38,19600.0,5.35,5.38,5.35,5.38,19600.0
2009-07-13 10:55:00,5.39,5.42,5.39,5.42,17700.0,5.39,5.42,5.39,5.42,17700.0
2009-07-13 11:00:00,5.42,5.45,5.42,5.42,29100.0,5.42,5.45,5.42,5.42,29100.0
2009-07-13 11:05:00,5.42,5.42,5.41,5.41,2200.0,5.42,5.42,5.41,5.41,2200.0
2009-07-13 11:10:00,5.4,5.41,5.4,5.4,900.0,5.4,5.41,5.4,5.4,900.0
2009-07-13 11:15:00,5.41,5.42,5.39,5.4,48200.0,5.41,5.42,5.39,5.4,48200.0
2009-07-13 11:20:00,5.4,5.41,5.4,5.4,6300.0,5.4,5.41,5.4,5.4,6300.0
2009-07-13 11:25:00,5.4,5.41,5.4,5.41,4400.0,5.4,5.41,5.4,5.41,4400.0
2009-07-13 11:30:00,5.41,5.45,5.4,5.45,41300.0,5.41,5.45,5.4,5.45,41300.0
2009-07-13 11:35:00,5.46,5.48,5.45,5.46,30800.0,5.46,5.48,5.45,5.46,30800.0
2009-07-13 11:40:00,5.46,5.46,5.45,5.46,4100.0,5.46,5.46,5.45,5.46,4100.0
2009-07-13 11:45:00,5.46,5.46,5.45,5.46,5800.0,5.46,5.46,5.45,5.46,5800.0
2009-07-13 11:50:00,5.46,5.48,5.45,5.46,42300.0,5.46,5.48,5.45,5.46,42300.0
2009-07-13 11:55:00,5.46,5.47,5.46,5.47,10400.0,5.46,5.47,5.46,5.47,10400.0
2009-07-13 12:00:00,5.46,5.48,5.46,5.47,12800.0,5.46,5.48,5.46,5.47,12800.0
2009-07-13 12:05:00,5.47,5.47,5.45,5.46,12300.0,5.47,5.47,5.45,5.46,12300.0
2009-07-13 12:10:00,5.45,5.46,5.45,5.46,500.0,5.45,5.46,5.45,5.46,500.0
2009-07-13 12:15:00,5.46,5.46,5.45,5.46,2000.0,5.46,5.46,5.45,5.46,2000.0
2009-07-13 12:20:00,5.45,5.46,5.45,5.45,1000.0,5.45,5.46,5.45,5.45,1000.0
2009-07-13 12:25:00,5.46,5.48,5.45,5.47,56200.0,5.46,5.48,5.45,5.47,56200.0
2009-07-13 12:30:00,5.48,5.49,5.47,5.49,57100.0,5.48,5.49,5.47,5.49,57100.0
2009-07-13 12:35:00,5.49,5.51,5.49,5.51,36400.0,5.49,5.51,5.49,5.51,36400.0
2009-07-13 12:40:00,5.51,5.51,5.5,5.5,3700.0,5.51,5.51,5.5,5.5,3700.0
2009-07-13 12:45:00,5.51,5.51,5.49,5.5,20400.0,5.51,5.51,5.49,5.5,20400.0
2009-07-13 12:50:00,5.51,5.51,5.49,5.49,63700.0,5.51,5.51,5.49,5.49,63700.0
2009-07-13 12:55:00,5.49,5.51,5.49,5.49,63600.0,5.49,5.51,5.49,5.49,63600.0
2009-07-13 13:00:00,5.5,5.5,5.48,5.5,9400.0,5.5,5.5,5.48,5.5,9400.0
2009-07-13 13:05:00,5.5,5.51,5.49,5.5,21200.0,5.5,5.51,5.49,5.5,21200.0
2009-07-13 13:10:00,5.5,5.51,5.49,5.5,16700.0,5.5,5.51,5.49,5.5,16700.0
2009-07-13 13:15:00,5.51,5.52,5.51,5.52,30900.0,5.51,5.52,5.51,5.52,30900.0
2009-07-13 13:20:00,5.52,5.54,5.51,5.53,17900.0,5.52,5.54,5.51,5.53,17900.0
2009-07-13 13:25:00,5.53,5.54,5.53,5.54,2400.0,5.53,5.54,5.53,5.54,2400.0
2009-07-13 13:30:00,5.54,5.56,5.54,5.54,124100.0,5.54,5.56,5.54,5.54,124100.0
2009-07-13 13:35:00,5.54,5.55,5.52,5.52,29700.0,5.54,5.55,5.52,5.52,29700.0
2009-07-13 13:40:00,5.51,5.52,5.5,5.51,8500.0,5.51,5.52,5.5,5.51,8500.0
2009-07-13 13:45:00,5.51,5.51,5.5,5.5,2500.0,5.51,5.51,5.5,5.5,2500.0
2009-07-13 13:50:00,5.5,5.51,5.5,5.51,2100.0,5.5,5.51,5.5,5.51,2100.0
2009-07-13 13:55:00,5.5,5.53,5.5,5.53,19800.0,5.5,5.53,5.5,5.53,19800.0
2009-07-13 14:00:00,5.53,5.53,5.52,5.53,2000.0,5.53,5.53,5.52,5.53,2000.0
2009-07-13 14:05:00,5.53,5.53,5.52,5.53,18400.0,5.53,5.53,5.52,5.53,18400.0
2009-07-13 14:10:00,5.53,5.55,5.52,5.52,18600.0,5.53,5.55,5.52,5.52,18600.0
2009-07-13 14:15:00,5.52,5.53,5.52,5.53,11400.0,5.52,5.53,5.52,5.53,11400.0
2009-07-13 14:20:00,5.53,5.56,5.53,5.54,38700.0,5.53,5.56,5.53,5.54,38700.0
2009-07-13 14:25:00,5.53,5.54,5.52,5.52,16200.0,5.53,5.54,5.52,5.52,16200.0
2009-07-13 14:30:00,5.53,5.53,5.52,5.53,1200.0,5.53,5.53,5.52,5.53,1200.0
2009-07-13 14:35:00,5.53,5.53,5.52,5.53,1000.0,5.53,5.53,5.52,5.53,1000.0
2009-07-13 14:40:00,5.52,5.53,5.5,5.5,17400.0,5.52,5.53,5.5,5.5,17400.0
2009-07-13 14:45:00,5.5,5.51,5.5,5.51,33900.0,5.5,5.51,5.5,5.51,33900.0
2009-07-13 14:50:00,5.51,5.52,5.51,5.51,5100.0,5.51,5.52,5.51,5.51,5100.0
2009-07-13 14:55:00,5.5,5.52,5.48,5.51,59200.0,5.5,5.52,5.48,5.51,59200.0
2009-07-13 15:00:00,5.51,5.51,5.5,5.5,3200.0,5.51,5.51,5.5,5.5,3200.0
2009-07-13 15:05:00,5.5,5.51,5.49,5.51,21000.0,5.5,5.51,5.49,5.51,21000.0
2009-07-13 15:10:00,5.5,5.52,5.5,5.51,30700.0,5.5,5.52,5.5,5.51,30700.0
2009-07-13 15:15:00,5.5,5.51,5.49,5.49,17800.0,5.5,5.51,5.49,5.49,17800.0
2009-07-13 15:20:00,5.49,5.51,5.49,5.5,46000.0,5.49,5.51,5.49,5.5,46000.0
2009-07-13 15:25:00,5.5,5.51,5.49,5.5,20600.0,5.5,5.51,5.49,5.5,20600.0
2009-07-13 15:30:00,5.51,5.51,5.5,5.51,7000.0,5.51,5.51,5.5,5.51,7000.0
2009-07-13 15:35:00,5.51,5.52,5.5,5.51,19900.0,5.51,5.52,5.5,5.51,19900.0
2009-07-13 15:40:00,5.52,5.53,5.52,5.52,23100.0,5.52,5.53,5.52,5.52,23100.0
2009-07-13 15:45:00,5.53,5.53,5.5,5.51,35400.0,5.53,5.53,5.5,5.51,35400.0
2009-07-13 15:50:00,5.51,5.55,5.51,5.55,75000.0,5.51,5.55,5.51,5.55,75000.0
2009-07-13 15:55:00,5.55,5.55,5.52,5.55,128100.0,5.55,5.55,5.52,5.55,128100.0
2009-07-14 09:30:00,5.53,5.56,5.44,5.52,10000.0,5.53,5.56,5.44,5.52,10000.0
2009-07-14 09:35:00,5.57,5.61,5.54,5.58,17800.0,5.57,5.61,5.54,5.58,17800.0
2009-07-14 09:40:00,5.57,5.57,5.55,5.55,4400.0,5.57,5.57,5.55,5.55,4400.0
2009-07-14 09:45:00,5.55,5.56,5.55,5.56,4300.0,5.55,5.56,5.55,5.56,4300.0
2009-07-14 09:50:00,5.55,5.56,5.54,5.55,51200.0,5.55,5.56,5.54,5.55,51200.0
2009-07-14 09:55:00,5.55,5.55,5.52,5.52,36700.0,5.55,5.55,5.52,5.52,36700.0
2009-07-14 10:00:00,5.52,5.56,5.52,5.56,49400.0,5.52,5.56,5.52,5.56,49400.0
2009-07-14 10:05:00,5.56,5.58,5.55,5.58,44900.0,5.56,5.58,5.55,5.58,44900.0
2009-07-14 10:10:00,5.58,5.6,5.57,5.59,72200.0,5.58,5.6,5.57,5.59,72200.0
2009-07-14 10:15:00,5.59,5.61,5.59,5.6,35100.0,5.59,5.61,5.59,5.6,35100.0
2009-07-14 10:20:00,5.6,5.61,5.6,5.6,28400.0,5.6,5.61,5.6,5.6,28400.0
2009-07-14 10:25:00,5.61,5.61,5.58,5.59,98500.0,5.61,5.61,5.58,5.59,98500.0
2009-07-14 10:30:00,5.59,5.6,5.57,5.57,87500.0,5.59,5.6,5.57,5.57,87500.0
2009-07-14 10:35:00,5.58,5.59,5.56,5.58,29100.0,5.58,5.59,5.56,5.58,29100.0
2009-07-14 10:40:00,5.58,5.58,5.56,5.56,10100.0,5.58,5.58,5.56,5.56,10100.0
2009-07-14 10:45:00,5.56,5.58,5.55,5.57,20900.0,5.56,5.58,5.55,5.57,20900.0
2009-07-14 10:50:00,5.57,5.59,5.57,5.59,19500.0,5.57,5.59,5.57,5.59,19500.0
2009-07-14 10:55:00,5.59,5.6,5.57,5.57,17200.0,5.59,5.6,5.57,5.57,17200.0
2009-07-14 11:00:00,5.57,5.57,5.54,5.56,46500.0,5.57,5.57,5.54,5.56,46500.0
2009-07-14 11:05:00,5.55,5.59,5.55,5.59,45300.0,5.55,5.59,5.55,5.59,45300.0
2009-07-14 11:10:00,5.59,5.59,5.56,5.57,26600.0,5.59,5.59,5.56,5.57,26600.0
2009-07-14 11:15:00,5.58,5.58,5.56,5.56,19500.0,5.58,5.58,5.56,5.56,19500.0
2009-07-14 11:20:00,5.56,5.56,5.52,5.52,45600.0,5.56,5.56,5.52,5.52,45600.0
2009-07-14 11:25:00,5.53,5.55,5.52,5.54,18300.0,5.53,5.55,5.52,5.54,18300.0
2009-07-14 11:30:00,5.54,5.57,5.54,5.57,11600.0,5.54,5.57,5.54,5.57,11600.0
2009-07-14 11:35:00,5.58,5.58,5.57,5.57,9700.0,5.58,5.58,5.57,5.57,9700.0
2009-07-14 11:40:00,5.57,5.58,5.55,5.55,34000.0,5.57,5.58,5.55,5.55,34000.0
2009-07-14 11:45:00,5.55,5.55,5.55,5.55,800.0,5.55,5.55,5.55,5.55,800.0
2009-07-14 11:50:00,5.56,5.56,5.55,5.55,900.0,5.56,5.56,5.55,5.55,900.0
2009-07-14 11:55:00,5.56,5.58,5.56,5.56,17500.0,5.56,5.58,5.56,5.56,17500.0
2009-07-14 12:00:00,5.56,5.56,5.55,5.55,5500.0,5.56,5.56,5.55,5.55,5500.0
2009-07-14 12:05:00,5.56,5.56,5.55,5.55,4200.0,5.56,5.56,5.55,5.55,4200.0
2009-07-14 12:10:00,5.55,5.56,5.55,5.55,4000.0,5.55,5.56,5.55,5.55,4000.0
2009-07-14 12:15:00,5.56,5.56,5.55,5.55,5900.0,5.56,5.56,5.55,5.55,5900.0
2009-07-14 12:20:00,5.55,5.55,5.54,5.54,3700.0,5.55,5.55,5.54,5.54,3700.0
2009-07-14 12:25:00,5.54,5.54,5.53,5.53,2700.0,5.54,5.54,5.53,5.53,2700.0
2009-07-14 12:30:00,5.54,5.54,5.53,5.53,2100.0,5.54,5.54,5.53,5.53,2100.0
2009-07-14 12:35:00,5.53,5.54,5.53,5.53,8400.0,5.53,5.54,5.53,5.53,8400.0
2009-07-14 12:40:00,5.53,5.54,5.53,5.53,11900.0,5.53,5.54,5.53,5.53,11900.0
2009-07-14 12:45:00,5.54,5.54,5.53,5.54,1100.0,5.54,5.54,5.53,5.54,1100.0
2009-07-14 12:50:00,5.54,5.54,5.53,5.54,1200.0,5.54,5.54,5.53,5.54,1200.0
2009-07-14 12:55:00,5.53,5.54,5.53,5.53,900.0,5.53,5.54,5.53,5.53,900.0
2009-07-14 13:00:00,5.53,5.53,5.52,5.52,10300.0,5.53,5.53,5.52,5.52,10300.0
2009-07-14 13:05:00,5.52,5.53,5.52,5.53,1600.0,5.52,5.53,5.52,5.53,1600.0
2009-07-14 13:10:00,5.52,5.52,5.5,5.51,29700.0,5.52,5.52,5.5,5.51,29700.0
2009-07-14 13:15:00,5.52,5.53,5.51,5.52,7600.0,5.52,5.53,5.51,5.52,7600.0
2009-07-14 13:20:00,5.53,5.53,5.52,5.53,1100.0,5.53,5.53,5.52,5.53,1100.0
2009-07-14 13:25:00,5.53,5.53,5.52,5.53,1500.0,5.53,5.53,5.52,5.53,1500.0
2009-07-14 13:30:00,5.53,5.53,5.52,5.53,1200.0,5.53,5.53,5.52,5.53,1200.0
2009-07-14 13:35:00,5.53,5.53,5.51,5.51,3700.0,5.53,5.53,5.51,5.51,3700.0
2009-07-14 13:40:00,5.51,5.53,5.51,5.53,37400.0,5.51,5.53,5.51,5.53,37400.0
2009-07-14 13:45:00,5.52,5.53,5.52,5.52,1700.0,5.52,5.53,5.52,5.52,1700.0
2009-07-14 13:50:00,5.52,5.53,5.51,5.51,12300.0,5.52,5.53,5.51,5.51,12300.0
2009-07-14 13:55:00,5.51,5.52,5.51,5.52,5800.0,5.51,5.52,5.51,5.52,5800.0
2009-07-14 14:00:00,5.52,5.52,5.5,5.51,7900.0,5.52,5.52,5.5,5.51,7900.0
2009-07-14 14:05:00,5.5,5.51,5.5,5.51,1100.0,5.5,5.51,5.5,5.51,1100.0
2009-07-14 14:10:00,5.5,5.51,5.5,5.51,11600.0,5.5,5.51,5.5,5.51,11600.0
2009-07-14 14:15:00,5.51,5.51,5.5,5.51,13200.0,5.51,5.51,5.5,5.51,13200.0
2009-07-14 14:20:00,5.51,5.53,5.51,5.53,37500.0,5.51,5.53,5.51,5.53,37500.0
2009-07-14 14:25:00,5.53,5.53,5.52,5.52,1500.0,5.53,5.53,5.52,5.52,1500.0
2009-07-14 14:30:00,5.53,5.53,5.52,5.53,54400.0,5.53,5.53,5.52,5.53,54400.0
2009-07-14 14:35:00,5.53,5.56,5.53,5.53,25900.0,5.53,5.56,5.53,5.53,25900.0
2009-07-14 14:40:00,5.53,5.54,5.53,5.54,3700.0,5.53,5.54,5.53,5.54,3700.0
2009-07-14 14:45:00,5.54,5.55,5.53,5.55,11700.0,5.54,5.55,5.53,5.55,11700.0
2009-07-14 14:50:00,5.54,5.55,5.54,5.55,3300.0,5.54,5.55,5.54,5.55,3300.0
2009-07-14 14:55:00,5.55,5.55,5.54,5.55,4500.0,5.55,5.55,5.54,5.55,4500.0
2009-07-14 15:00:00,5.54,5.55,5.54,5.55,13100.0,5.54,5.55,5.54,5.55,13100.0
2009-07-14 15:05:00,5.55,5.55,5.53,5.53,15400.0,5.55,5.55,5.53,5.53,15400.0
2009-07-14 15:10:00,5.54,5.54,5.53,5.54,7100.0,5.54,5.54,5.53,5.54,7100.0
2009-07-14 15:15:00,5.54,5.55,5.53,5.54,38700.0,5.54,5.55,5.53,5.54,38700.0
2009-07-14 15:20:00,5.54,5.54,5.53,5.54,8700.0,5.54,5.54,5.53,5.54,8700.0
2009-07-14 15:25:00,5.53,5.54,5.52,5.52,14600.0,5.53,5.54,5.52,5.52,14600.0
2009-07-14 15:30:00,5.52,5.54,5.52,5.54,16000.0,5.52,5.54,5.52,5.54,16000.0
2009-07-14 15:35:00,5.53,5.54,5.53,5.54,16900.0,5.53,5.54,5.53,5.54,16900.0
2009-07-14 15:40:00,5.54,5.54,5.51,5.52,59600.0,5.54,5.54,5.51,5.52,59600.0
2009-07-14 15:45:00,5.52,5.53,5.52,5.53,16000.0,5.52,5.53,5.52,5.53,16000.0
2009-07-14 15:50:00,5.53,5.55,5.52,5.54,77000.0,5.53,5.55,5.52,5.54,77000.0
2009-07-14 15:55:00,5.55,5.55,5.52,5.53,70800.0,5.55,5.55,5.52,5.53,70800.0
2009-07-15 09:30:00,5.68,5.68,5.51,5.67,30300.0,5.68,5.68,5.51,5.67,30300.0
2009-07-15 09:35:00,5.68,5.68,5.63,5.66,36800.0,5.68,5.68,5.63,5.66,36800.0
2009-07-15 09:40:00,5.67,5.68,5.65,5.67,50300.0,5.67,5.68,5.65,5.67,50300.0
2009-07-15 09:45:00,5.67,5.67,5.66,5.66,14500.0,5.67,5.67,5.66,5.66,14500.0
2009-07-15 09:50:00,5.66,5.68,5.66,5.68,55400.0,5.66,5.68,5.66,5.68,55400.0
2009-07-15 09:55:00,5.69,5.72,5.69,5.72,8900.0,5.69,5.72,5.69,5.72,8900.0
2009-07-15 10:00:00,5.72,5.72,5.69,5.7,106600.0,5.72,5.72,5.69,5.7,106600.0
2009-07-15 10:05:00,5.7,5.71,5.69,5.7,43500.0,5.7,5.71,5.69,5.7,43500.0
2009-07-15 10:10:00,5.7,5.72,5.69,5.69,63400.0,5.7,5.72,5.69,5.69,63400.0
2009-07-15 10:15:00,5.7,5.71,5.69,5.69,53800.0,5.7,5.71,5.69,5.69,53800.0
2009-07-15 10:20:00,5.7,5.7,5.69,5.7,34300.0,5.7,5.7,5.69,5.7,34300.0
2009-07-15 10:25:00,5.7,5.74,5.7,5.74,22800.0,5.7,5.74,5.7,5.74,22800.0
2009-07-15 10:30:00,5.74,5.74,5.73,5.73,6200.0,5.74,5.74,5.73,5.73,6200.0
2009-07-15 10:35:00,5.74,5.74,5.7,5.71,60300.0,5.74,5.74,5.7,5.71,60300.0
2009-07-15 10:40:00,5.72,5.72,5.68,5.7,20000.0,5.72,5.72,5.68,5.7,20000.0
2009-07-15 10:45:00,5.69,5.7,5.67,5.67,30300.0,5.69,5.7,5.67,5.67,30300.0
2009-07-15 10:50:00,5.67,5.68,5.67,5.68,9700.0,5.67,5.68,5.67,5.68,9700.0
2009-07-15 10:55:00,5.67,5.69,5.67,5.69,12600.0,5.67,5.69,5.67,5.69,12600.0
2009-07-15 11:00:00,5.69,5.69,5.68,5.69,5300.0,5.69,5.69,5.68,5.69,5300.0
2009-07-15 11:05:00,5.68,5.69,5.68,5.68,5700.0,5.68,5.69,5.68,5.68,5700.0
2009-07-15 11:10:00,5.68,5.69,5.67,5.67,23000.0,5.68,5.69,5.67,5.67,23000.0
2009-07-15 11:15:00,5.68,5.7,5.67,5.68,13900.0,5.68,5.7,5.67,5.68,13900.0
2009-07-15 11:20:00,5.69,5.7,5.69,5.69,7800.0,5.69,5.7,5.69,5.69,7800.0
2009-07-15 11:25:00,5.69,5.7,5.66,5.67,66700.0,5.69,5.7,5.66,5.67,66700.0
2009-07-15 11:30:00,5.66,5.67,5.66,5.67,23000.0,5.66,5.67,5.66,5.67,23000.0
2009-07-15 11:35:00,5.67,5.67,5.66,5.66,19700.0,5.67,5.67,5.66,5.66,19700.0
2009-07-15 11:40:00,5.67,5.69,5.66,5.66,69100.0,5.67,5.69,5.66,5.66,69100.0
2009-07-15 11:45:00,5.67,5.67,5.64,5.64,39200.0,5.67,5.67,5.64,5.64,39200.0
2009-07-15 11:50:00,5.64,5.65,5.64,5.65,8400.0,5.64,5.65,5.64,5.65,8400.0
2009-07-15 11:55:00,5.65,5.68,5.64,5.67,99200.0,5.65,5.68,5.64,5.67,99200.0
2009-07-15 12:00:00,5.67,5.68,5.67,5.68,6900.0,5.67,5.68,5.67,5.68,6900.0
2009-07-15 12:05:00,5.67,5.68,5.64,5.64,33600.0,5.67,5.68,5.64,5.64,33600.0
2009-07-15 12:10:00,5.65,5.65,5.62,5.62,27800.0,5.65,5.65,5.62,5.62,27800.0
2009-07-15 12:15:00,5.62,5.65,5.6,5.65,66600.0,5.62,5.65,5.6,5.65,66600.0
2009-07-15 12:20:00,5.65,5.67,5.64,5.67,49800.0,5.65,5.67,5.64,5.67,49800.0
2009-07-15 12:25:00,5.67,5.7,5.67,5.7,36800.0,5.67,5.7,5.67,5.7,36800.0
2009-07-15 12:30:00,5.7,5.73,5.69,5.73,38300.0,5.7,5.73,5.69,5.73,38300.0
2009-07-15 12:35:00,5.73,5.75,5.73,5.73,23900.0,5.73,5.75,5.73,5.73,23900.0
2009-07-15 12:40:00,5.74,5.74,5.7,5.7,36000.0,5.74,5.74,5.7,5.7,36000.0
2009-07-15 12:45:00,5.7,5.71,5.7,5.71,3300.0,5.7,5.71,5.7,5.71,3300.0
2009-07-15 12:50:00,5.7,5.71,5.7,5.71,4000.0,5.7,5.71,5.7,5.71,4000.0
2009-07-15 12:55:00,5.7,5.71,5.7,5.7,4900.0,5.7,5.71,5.7,5.7,4900.0
2009-07-15 13:00:00,5.71,5.71,5.7,5.71,4000.0,5.71,5.71,5.7,5.71,4000.0
2009-07-15 13:05:00,5.71,5.72,5.7,5.72,8000.0,5.71,5.72,5.7,5.72,8000.0
2009-07-15 13:10:00,5.72,5.72,5.71,5.71,3000.0,5.72,5.72,5.71,5.71,3000.0
2009-07-15 13:15:00,5.72,5.72,5.71,5.72,8200.0,5.72,5.72,5.71,5.72,8200.0
2009-07-15 13:20:00,5.72,5.74,5.72,5.74,13000.0,5.72,5.74,5.72,5.74,13000.0
2009-07-15 13:25:00,5.74,5.74,5.73,5.74,2400.0,5.74,5.74,5.73,5.74,2400.0
2009-07-15 13:30:00,5.74,5.75,5.74,5.75,10600.0,5.74,5.75,5.74,5.75,10600.0
2009-07-15 13:35:00,5.74,5.75,5.74,5.75,4300.0,5.74,5.75,5.74,5.75,4300.0
2009-07-15 13:40:00,5.74,5.75,5.74,5.75,4200.0,5.74,5.75,5.74,5.75,4200.0
2009-07-15 13:45:00,5.74,5.75,5.74,5.74,7300.0,5.74,5.75,5.74,5.74,7300.0
2009-07-15 13:50:00,5.75,5.75,5.74,5.74,21200.0,5.75,5.75,5.74,5.74,21200.0
2009-07-15 13:55:00,5.75,5.75,5.74,5.74,3700.0,5.75,5.75,5.74,5.74,3700.0
2009-07-15 14:00:00,5.74,5.75,5.74,5.75,4600.0,5.74,5.75,5.74,5.75,4600.0
2009-07-15 14:05:00,5.75,5.75,5.72,5.73,24400.0,5.75,5.75,5.72,5.73,24400.0
2009-07-15 14:10:00,5.73,5.74,5.73,5.73,8800.0,5.73,5.74,5.73,5.73,8800.0
2009-07-15 14:15:00,5.73,5.74,5.73,5.74,5000.0,5.73,5.74,5.73,5.74,5000.0
2009-07-15 14:20:00,5.73,5.74,5.73,5.74,15700.0,5.73,5.74,5.73,5.74,15700.0
2009-07-15 14:25:00,5.74,5.74,5.73,5.74,9300.0,5.74,5.74,5.73,5.74,9300.0
2009-07-15 14:30:00,5.74,5.74,5.73,5.73,7000.0,5.74,5.74,5.73,5.73,7000.0
2009-07-15 14:35:00,5.73,5.74,5.73,5.73,21400.0,5.73,5.74,5.73,5.73,21400.0
2009-07-15 14:40:00,5.73,5.74,5.73,5.73,15300.0,5.73,5.74,5.73,5.73,15300.0
2009-07-15 14:45:00,5.73,5.75,5.73,5.75,21800.0,5.73,5.75,5.73,5.75,21800.0
2009-07-15 14:50:00,5.75,5.76,5.74,5.75,13800.0,5.75,5.76,5.74,5.75,13800.0
2009-07-15 14:55:00,5.75,5.77,5.75,5.77,22700.0,5.75,5.77,5.75,5.77,22700.0
2009-07-15 15:00:00,5.77,5.77,5.76,5.76,10800.0,5.77,5.77,5.76,5.76,10800.0
2009-07-15 15:05:00,5.76,5.77,5.76,5.77,10600.0,5.76,5.77,5.76,5.77,10600.0
2009-07-15 15:10:00,5.76,5.78,5.75,5.75,89600.0,5.76,5.78,5.75,5.75,89600.0
2009-07-15 15:15:00,5.75,5.76,5.75,5.76,19200.0,5.75,5.76,5.75,5.76,19200.0
2009-07-15 15:20:00,5.76,5.76,5.75,5.75,14900.0,5.76,5.76,5.75,5.75,14900.0
2009-07-15 15:25:00,5.76,5.76,5.75,5.75,28000.0,5.76,5.76,5.75,5.75,28000.0
2009-07-15 15:30:00,5.75,5.77,5.75,5.77,51200.0,5.75,5.77,5.75,5.77,51200.0
2009-07-15 15:35:00,5.76,5.77,5.76,5.76,35500.0,5.76,5.77,5.76,5.76,35500.0
2009-07-15 15:40:00,5.76,5.77,5.76,5.76,23800.0,5.76,5.77,5.76,5.76,23800.0
2009-07-15 15:45:00,5.76,5.77,5.74,5.75,34600.0,5.76,5.77,5.74,5.75,34600.0
2009-07-15 15:50:00,5.75,5.78,5.75,5.78,53900.0,5.75,5.78,5.75,5.78,53900.0
2009-07-15 15:55:00,5.78,5.79,5.75,5.78,102600.0,5.78,5.79,5.75,5.78,102600.0
2009-07-16 09:30:00,5.75,5.8,5.75,5.8,11000.0,5.75,5.8,5.75,5.8,11000.0
2009-07-16 09:35:00,5.8,5.82,5.78,5.8,9100.0,5.8,5.82,5.78,5.8,9100.0
2009-07-16 09:40:00,5.81,5.81,5.79,5.79,5400.0,5.81,5.81,5.79,5.79,5400.0
2009-07-16 09:45:00,5.8,5.8,5.78,5.79,8300.0,5.8,5.8,5.78,5.79,8300.0
2009-07-16 09:50:00,5.8,5.86,5.8,5.83,60500.0,5.8,5.86,5.8,5.83,60500.0
2009-07-16 09:55:00,5.82,5.84,5.82,5.84,9100.0,5.82,5.84,5.82,5.84,9100.0
2009-07-16 10:00:00,5.83,5.84,5.82,5.82,44500.0,5.83,5.84,5.82,5.82,44500.0
2009-07-16 10:05:00,5.82,5.83,5.81,5.83,25800.0,5.82,5.83,5.81,5.83,25800.0
2009-07-16 10:10:00,5.83,5.84,5.82,5.83,12400.0,5.83,5.84,5.82,5.83,12400.0
2009-07-16 10:15:00,5.83,5.83,5.82,5.83,8800.0,5.83,5.83,5.82,5.83,8800.0
2009-07-16 10:20:00,5.83,5.84,5.83,5.83,9800.0,5.83,5.84,5.83,5.83,9800.0
2009-07-16 10:25:00,5.83,5.86,5.83,5.86,39400.0,5.83,5.86,5.83,5.86,39400.0
2009-07-16 10:30:00,5.85,5.86,5.84,5.84,8800.0,5.85,5.86,5.84,5.84,8800.0
2009-07-16 10:35:00,5.84,5.86,5.83,5.85,18900.0,5.84,5.86,5.83,5.85,18900.0
2009-07-16 10:40:00,5.85,5.85,5.83,5.83,15800.0,5.85,5.85,5.83,5.83,15800.0
2009-07-16 10:45:00,5.83,5.84,5.82,5.84,42700.0,5.83,5.84,5.82,5.84,42700.0
2009-07-16 10:50:00,5.84,5.85,5.83,5.85,12600.0,5.84,5.85,5.83,5.85,12600.0
2009-07-16 10:55:00,5.85,5.85,5.84,5.85,7300.0,5.85,5.85,5.84,5.85,7300.0
2009-07-16 11:00:00,5.85,5.85,5.83,5.83,23700.0,5.85,5.85,5.83,5.83,23700.0
2009-07-16 11:05:00,5.83,5.84,5.82,5.82,5900.0,5.83,5.84,5.82,5.82,5900.0
2009-07-16 11:10:00,5.82,5.82,5.82,5.82,1900.0,5.82,5.82,5.82,5.82,1900.0
2009-07-16 11:15:00,5.82,5.82,5.8,5.81,15700.0,5.82,5.82,5.8,5.81,15700.0
2009-07-16 11:20:00,5.81,5.81,5.8,5.81,600.0,5.81,5.81,5.8,5.81,600.0
2009-07-16 11:25:00,5.81,5.81,5.8,5.81,3400.0,5.81,5.81,5.8,5.81,3400.0
2009-07-16 11:30:00,5.81,5.81,5.8,5.8,7800.0,5.81,5.81,5.8,5.8,7800.0
2009-07-16 11:35:00,5.8,5.81,5.8,5.81,1400.0,5.8,5.81,5.8,5.81,1400.0
2009-07-16 11:40:00,5.81,5.81,5.8,5.8,2300.0,5.81,5.81,5.8,5.8,2300.0
2009-07-16 11:45:00,5.8,5.8,5.79,5.79,9800.0,5.8,5.8,5.79,5.79,9800.0
2009-07-16 11:50:00,5.79,5.79,5.78,5.79,9000.0,5.79,5.79,5.78,5.79,9000.0
2009-07-16 11:55:00,5.79,5.82,5.78,5.82,27700.0,5.79,5.82,5.78,5.82,27700.0
2009-07-16 12:00:00,5.83,5.85,5.83,5.84,17000.0,5.83,5.85,5.83,5.84,17000.0
2009-07-16 12:05:00,5.85,5.85,5.82,5.83,17900.0,5.85,5.85,5.82,5.83,17900.0
2009-07-16 12:10:00,5.83,5.83,5.82,5.82,4300.0,5.83,5.83,5.82,5.82,4300.0
2009-07-16 12:15:00,5.83,5.83,5.82,5.83,2200.0,5.83,5.83,5.82,5.83,2200.0
2009-07-16 12:20:00,5.82,5.83,5.82,5.83,3700.0,5.82,5.83,5.82,5.83,3700.0
2009-07-16 12:25:00,5.83,5.83,5.82,5.83,2100.0,5.83,5.83,5.82,5.83,2100.0
2009-07-16 12:30:00,5.82,5.83,5.82,5.82,400.0,5.82,5.83,5.82,5.82,400.0
2009-07-16 12:35:00,5.83,5.83,5.82,5.82,400.0,5.83,5.83,5.82,5.82,400.0
2009-07-16 12:40:00,5.82,5.83,5.82,5.82,800.0,5.82,5.83,5.82,5.82,800.0
2009-07-16 12:45:00,5.83,5.83,5.82,5.82,1500.0,5.83,5.83,5.82,5.82,1500.0
2009-07-16 12:50:00,5.83,5.83,5.82,5.82,700.0,5.83,5.83,5.82,5.82,700.0
2009-07-16 12:55:00,5.83,5.83,5.82,5.82,4000.0,5.83,5.83,5.82,5.82,4000.0
2009-07-16 13:00:00,5.82,5.83,5.82,5.83,1100.0,5.82,5.83,5.82,5.83,1100.0
2009-07-16 13:05:00,5.82,5.83,5.82,5.82,19900.0,5.82,5.83,5.82,5.82,19900.0
2009-07-16 13:10:00,5.82,5.83,5.82,5.82,7900.0,5.82,5.83,5.82,5.82,7900.0
2009-07-16 13:15:00,5.82,5.82,5.82,5.82,600.0,5.82,5.82,5.82,5.82,600.0
2009-07-16 13:20:00,5.82,5.83,5.82,5.82,9100.0,5.82,5.83,5.82,5.82,9100.0
2009-07-16 13:25:00,5.82,5.83,5.82,5.82,2500.0,5.82,5.83,5.82,5.82,2500.0
2009-07-16 13:30:00,5.82,5.83,5.82,5.82,13300.0,5.82,5.83,5.82,5.82,13300.0
2009-07-16 13:35:00,5.82,5.82,5.81,5.81,16800.0,5.82,5.82,5.81,5.81,16800.0
2009-07-16 13:40:00,5.82,5.83,5.81,5.82,24500.0,5.82,5.83,5.81,5.82,24500.0
2009-07-16 13:45:00,5.83,5.84,5.82,5.83,7200.0,5.83,5.84,5.82,5.83,7200.0
2009-07-16 13:50:00,5.84,5.86,5.84,5.86,14300.0,5.84,5.86,5.84,5.86,14300.0
2009-07-16 13:55:00,5.85,5.86,5.85,5.86,9100.0,5.85,5.86,5.85,5.86,9100.0
2009-07-16 14:00:00,5.86,5.87,5.86,5.87,3200.0,5.86,5.87,5.86,5.87,3200.0
2009-07-16 14:05:00,5.87,5.88,5.85,5.88,55100.0,5.87,5.88,5.85,5.88,55100.0
2009-07-16 14:10:00,5.88,5.89,5.88,5.89,14200.0,5.88,5.89,5.88,5.89,14200.0
2009-07-16 14:15:00,5.89,5.89,5.89,5.89,1100.0,5.89,5.89,5.89,5.89,1100.0
2009-07-16 14:20:00,5.89,5.89,5.88,5.89,2000.0,5.89,5.89,5.88,5.89,2000.0
2009-07-16 14:25:00,5.88,5.89,5.88,5.88,5000.0,5.88,5.89,5.88,5.88,5000.0
2009-07-16 14:30:00,5.88,5.88,5.86,5.86,27000.0,5.88,5.88,5.86,5.86,27000.0
2009-07-16 14:35:00,5.86,5.87,5.86,5.86,7900.0,5.86,5.87,5.86,5.86,7900.0
2009-07-16 14:40:00,5.86,5.9,5.86,5.9,105300.0,5.86,5.9,5.86,5.9,105300.0
2009-07-16 14:45:00,5.9,5.93,5.89,5.91,60800.0,5.9,5.93,5.89,5.91,60800.0
2009-07-16 14:50:00,5.9,5.91,5.89,5.91,17600.0,5.9,5.91,5.89,5.91,17600.0
2009-07-16 14:55:00,5.91,5.91,5.9,5.91,3300.0,5.91,5.91,5.9,5.91,3300.0
2009-07-16 15:00:00,5.91,5.91,5.9,5.9,3700.0,5.91,5.91,5.9,5.9,3700.0
2009-07-16 15:05:00,5.91,5.91,5.9,5.9,35700.0,5.91,5.91,5.9,5.9,35700.0
2009-07-16 15:10:00,5.9,5.91,5.9,5.9,7700.0,5.9,5.91,5.9,5.9,7700.0
2009-07-16 15:15:00,5.91,5.92,5.9,5.91,46300.0,5.91,5.92,5.9,5.91,46300.0
2009-07-16 15:20:00,5.91,5.94,5.91,5.93,60700.0,5.91,5.94,5.91,5.93,60700.0
2009-07-16 15:25:00,5.93,5.95,5.91,5.94,56100.0,5.93,5.95,5.91,5.94,56100.0
2009-07-16 15:30:00,5.94,5.94,5.92,5.93,40200.0,5.94,5.94,5.92,5.93,40200.0
2009-07-16 15:35:00,5.94,5.94,5.91,5.93,71700.0,5.94,5.94,5.91,5.93,71700.0
2009-07-16 15:40:00,5.93,5.95,5.93,5.94,62300.0,5.93,5.95,5.93,5.94,62300.0
2009-07-16 15:45:00,5.95,5.96,5.93,5.95,83000.0,5.95,5.96,5.93,5.95,83000.0
2009-07-16 15:50:00,5.95,5.96,5.93,5.93,39800.0,5.95,5.96,5.93,5.93,39800.0
2009-07-16 15:55:00,5.93,5.94,5.9,5.93,117200.0,5.93,5.94,5.9,5.93,117200.0
2009-07-17 09:30:00,5.86,5.94,5.86,5.9,35000.0,5.86,5.94,5.86,5.9,35000.0
2009-07-17 09:35:00,5.9,5.92,5.86,5.87,9400.0,5.9,5.92,5.86,5.87,9400.0
2009-07-17 09:40:00,5.87,5.87,5.86,5.86,2700.0,5.87,5.87,5.86,5.86,2700.0
2009-07-17 09:45:00,5.87,5.87,5.83,5.86,58100.0,5.87,5.87,5.83,5.86,58100.0
2009-07-17 09:50:00,5.86,5.88,5.85,5.85,16900.0,5.86,5.88,5.85,5.85,16900.0
2009-07-17 09:55:00,5.85,5.87,5.85,5.87,2900.0,5.85,5.87,5.85,5.87,2900.0
2009-07-17 10:00:00,5.86,5.86,5.83,5.83,4400.0,5.86,5.86,5.83,5.83,4400.0
2009-07-17 10:05:00,5.83,5.84,5.82,5.82,3700.0,5.83,5.84,5.82,5.82,3700.0
2009-07-17 10:10:00,5.82,5.86,5.82,5.86,11500.0,5.82,5.86,5.82,5.86,11500.0
2009-07-17 10:15:00,5.86,5.86,5.85,5.86,21600.0,5.86,5.86,5.85,5.86,21600.0
2009-07-17 10:20:00,5.86,5.91,5.85,5.91,13500.0,5.86,5.91,5.85,5.91,13500.0
2009-07-17 10:25:00,5.91,5.91,5.88,5.88,14100.0,5.91,5.91,5.88,5.88,14100.0
2009-07-17 10:30:00,5.88,5.89,5.88,5.88,2500.0,5.88,5.89,5.88,5.88,2500.0
2009-07-17 10:35:00,5.88,5.89,5.88,5.89,13600.0,5.88,5.89,5.88,5.89,13600.0
2009-07-17 10:40:00,5.89,5.92,5.89,5.92,8300.0,5.89,5.92,5.89,5.92,8300.0
2009-07-17 10:45:00,5.92,5.92,5.91,5.91,18100.0,5.92,5.92,5.91,5.91,18100.0
2009-07-17 10:50:00,5.91,5.91,5.87,5.87,29400.0,5.91,5.91,5.87,5.87,29400.0
2009-07-17 10:55:00,5.87,5.88,5.87,5.87,1000.0,5.87,5.88,5.87,5.87,1000.0
2009-07-17 11:00:00,5.88,5.88,5.86,5.86,7200.0,5.88,5.88,5.86,5.86,7200.0
2009-07-17 11:05:00,5.86,5.87,5.83,5.83,17600.0,5.86,5.87,5.83,5.83,17600.0
2009-07-17 11:10:00,5.83,5.84,5.83,5.84,5200.0,5.83,5.84,5.83,5.84,5200.0
2009-07-17 11:15:00,5.83,5.85,5.83,5.85,13800.0,5.83,5.85,5.83,5.85,13800.0
2009-07-17 11:20:00,5.85,5.87,5.84,5.87,9100.0,5.85,5.87,5.84,5.87,9100.0
2009-07-17 11:25:00,5.87,5.88,5.86,5.88,3900.0,5.87,5.88,5.86,5.88,3900.0
2009-07-17 11:30:00,5.88,5.89,5.87,5.89,11200.0,5.88,5.89,5.87,5.89,11200.0
2009-07-17 11:35:00,5.88,5.88,5.85,5.86,26100.0,5.88,5.88,5.85,5.86,26100.0
2009-07-17 11:40:00,5.86,5.87,5.86,5.87,300.0,5.86,5.87,5.86,5.87,300.0
2009-07-17 11:45:00,5.86,5.87,5.85,5.86,4300.0,5.86,5.87,5.85,5.86,4300.0
2009-07-17 11:50:00,5.85,5.86,5.85,5.85,1600.0,5.85,5.86,5.85,5.85,1600.0
2009-07-17 11:55:00,5.85,5.86,5.85,5.85,5100.0,5.85,5.86,5.85,5.85,5100.0
2009-07-17 12:00:00,5.85,5.85,5.85,5.85,1200.0,5.85,5.85,5.85,5.85,1200.0
2009-07-17 12:05:00,5.85,5.86,5.85,5.86,5000.0,5.85,5.86,5.85,5.86,5000.0
2009-07-17 12:10:00,5.86,5.86,5.86,5.86,700.0,5.86,5.86,5.86,5.86,700.0
2009-07-17 12:15:00,5.86,5.86,5.86,5.86,100.0,5.86,5.86,5.86,5.86,100.0
2009-07-17 12:20:00,5.87,5.87,5.86,5.86,2200.0,5.87,5.87,5.86,5.86,2200.0
2009-07-17 12:25:00,5.86,5.87,5.86,5.86,2600.0,5.86,5.87,5.86,5.86,2600.0
2009-07-17 12:30:00,5.87,5.87,5.86,5.87,1700.0,5.87,5.87,5.86,5.87,1700.0
2009-07-17 12:35:00,5.87,5.87,5.86,5.87,11700.0,5.87,5.87,5.86,5.87,11700.0
2009-07-17 12:40:00,5.86,5.89,5.86,5.89,36300.0,5.86,5.89,5.86,5.89,36300.0
2009-07-17 12:45:00,5.89,5.91,5.88,5.9,20700.0,5.89,5.91,5.88,5.9,20700.0
2009-07-17 12:50:00,5.91,5.91,5.9,5.9,3900.0,5.91,5.91,5.9,5.9,3900.0
2009-07-17 12:55:00,5.91,5.91,5.9,5.91,1900.0,5.91,5.91,5.9,5.91,1900.0
2009-07-17 13:00:00,5.91,5.91,5.91,5.91,2600.0,5.91,5.91,5.91,5.91,2600.0
2009-07-17 13:05:00,5.91,5.91,5.9,5.91,2000.0,5.91,5.91,5.9,5.91,2000.0
2009-07-17 13:10:00,5.9,5.91,5.88,5.89,31100.0,5.9,5.91,5.88,5.89,31100.0
2009-07-17 13:15:00,5.9,5.9,5.89,5.9,1500.0,5.9,5.9,5.89,5.9,1500.0
2009-07-17 13:20:00,5.9,5.91,5.89,5.91,16000.0,5.9,5.91,5.89,5.91,16000.0
2009-07-17 13:25:00,5.91,5.93,5.91,5.92,17600.0,5.91,5.93,5.91,5.92,17600.0
2009-07-17 13:30:00,5.92,5.92,5.91,5.92,1700.0,5.92,5.92,5.91,5.92,1700.0
2009-07-17 13:35:00,5.92,5.95,5.91,5.95,61800.0,5.92,5.95,5.91,5.95,61800.0
2009-07-17 13:40:00,5.95,5.95,5.94,5.94,8300.0,5.95,5.95,5.94,5.94,8300.0
2009-07-17 13:45:00,5.94,5.94,5.93,5.93,9200.0,5.94,5.94,5.93,5.93,9200.0
2009-07-17 13:50:00,5.94,5.95,5.94,5.94,21400.0,5.94,5.95,5.94,5.94,21400.0
2009-07-17 13:55:00,5.95,5.95,5.94,5.94,2400.0,5.95,5.95,5.94,5.94,2400.0
2009-07-17 14:00:00,5.95,5.95,5.94,5.95,3400.0,5.95,5.95,5.94,5.95,3400.0
2009-07-17 14:05:00,5.95,5.95,5.94,5.95,2600.0,5.95,5.95,5.94,5.95,2600.0
2009-07-17 14:10:00,5.95,5.95,5.94,5.94,21100.0,5.95,5.95,5.94,5.94,21100.0
2009-07-17 14:15:00,5.94,5.95,5.94,5.94,2800.0,5.94,5.95,5.94,5.94,2800.0
2009-07-17 14:20:00,5.94,5.95,5.94,5.95,2600.0,5.94,5.95,5.94,5.95,2600.0
2009-07-17 14:25:00,5.95,5.95,5.93,5.93,10700.0,5.95,5.95,5.93,5.93,10700.0
2009-07-17 14:30:00,5.93,5.94,5.93,5.94,3500.0,5.93,5.94,5.93,5.94,3500.0
2009-07-17 14:35:00,5.93,5.94,5.93,5.93,2100.0,5.93,5.94,5.93,5.93,2100.0
2009-07-17 14:40:00,5.94,5.94,5.93,5.94,1900.0,5.94,5.94,5.93,5.94,1900.0
2009-07-17 14:45:00,5.93,5.94,5.93,5.93,16500.0,5.93,5.94,5.93,5.93,16500.0
2009-07-17 14:50:00,5.93,5.94,5.93,5.94,2600.0,5.93,5.94,5.93,5.94,2600.0
2009-07-17 14:55:00,5.94,5.94,5.93,5.93,6900.0,5.94,5.94,5.93,5.93,6900.0
2009-07-17 15:00:00,5.93,5.94,5.93,5.93,6200.0,5.93,5.94,5.93,5.93,6200.0
2009-07-17 15:05:00,5.93,5.94,5.93,5.94,12500.0,5.93,5.94,5.93,5.94,12500.0
2009-07-17 15:10:00,5.94,5.94,5.91,5.91,10300.0,5.94,5.94,5.91,5.91,10300.0
2009-07-17 15:15:00,5.91,5.91,5.9,5.91,14100.0,5.91,5.91,5.9,5.91,14100.0
2009-07-17 15:20:00,5.9,5.91,5.9,5.9,8100.0,5.9,5.91,5.9,5.9,8100.0
2009-07-17 15:25:00,5.91,5.91,5.9,5.91,4300.0,5.91,5.91,5.9,5.91,4300.0
2009-07-17 15:30:00,5.9,5.9,5.88,5.88,42900.0,5.9,5.9,5.88,5.88,42900.0
2009-07-17 15:35:00,5.89,5.89,5.88,5.88,8300.0,5.89,5.89,5.88,5.88,8300.0
2009-07-17 15:40:00,5.88,5.91,5.88,5.91,60000.0,5.88,5.91,5.88,5.91,60000.0
2009-07-17 15:45:00,5.92,5.93,5.9,5.9,26500.0,5.92,5.93,5.9,5.9,26500.0
2009-07-17 15:50:00,5.91,5.93,5.91,5.91,57600.0,5.91,5.93,5.91,5.91,57600.0
2009-07-17 15:55:00,5.92,5.92,5.9,5.92,60000.0,5.92,5.92,5.9,5.92,60000.0
2009-07-20 09:30:00,5.91,5.97,5.85,5.97,27600.0,5.91,5.97,5.85,5.97,27600.0
2009-07-20 09:35:00,5.97,6.02,5.96,5.98,42900.0,5.97,6.02,5.96,5.98,42900.0
2009-07-20 09:40:00,5.98,5.99,5.93,5.94,11700.0,5.98,5.99,5.93,5.94,11700.0
2009-07-20 09:45:00,5.94,5.95,5.92,5.95,17600.0,5.94,5.95,5.92,5.95,17600.0
2009-07-20 09:50:00,5.95,5.99,5.95,5.95,18300.0,5.95,5.99,5.95,5.95,18300.0
2009-07-20 09:55:00,5.95,5.96,5.94,5.94,6000.0,5.95,5.96,5.94,5.94,6000.0
2009-07-20 10:00:00,5.95,5.99,5.94,5.98,17600.0,5.95,5.99,5.94,5.98,17600.0
2009-07-20 10:05:00,5.97,5.98,5.94,5.94,17900.0,5.97,5.98,5.94,5.94,17900.0
2009-07-20 10:10:00,5.94,5.95,5.93,5.94,7000.0,5.94,5.95,5.93,5.94,7000.0
2009-07-20 10:15:00,5.93,5.95,5.93,5.94,9800.0,5.93,5.95,5.93,5.94,9800.0
2009-07-20 10:20:00,5.94,5.95,5.9,5.9,25000.0,5.94,5.95,5.9,5.9,25000.0
2009-07-20 10:25:00,5.9,5.91,5.89,5.89,14300.0,5.9,5.91,5.89,5.89,14300.0
2009-07-20 10:30:00,5.9,5.91,5.88,5.89,14700.0,5.9,5.91,5.88,5.89,14700.0
2009-07-20 10:35:00,5.88,5.9,5.88,5.9,11300.0,5.88,5.9,5.88,5.9,11300.0
2009-07-20 10:40:00,5.89,5.91,5.89,5.91,13500.0,5.89,5.91,5.89,5.91,13500.0
2009-07-20 10:45:00,5.91,5.91,5.88,5.88,15400.0,5.91,5.91,5.88,5.88,15400.0
2009-07-20 10:50:00,5.89,5.9,5.88,5.89,6800.0,5.89,5.9,5.88,5.89,6800.0
2009-07-20 10:55:00,5.89,5.9,5.89,5.89,2000.0,5.89,5.9,5.89,5.89,2000.0
2009-07-20 11:00:00,5.89,5.9,5.89,5.89,2000.0,5.89,5.9,5.89,5.89,2000.0
2009-07-20 11:05:00,5.9,5.9,5.89,5.9,2300.0,5.9,5.9,5.89,5.9,2300.0
2009-07-20 11:10:00,5.89,5.9,5.89,5.89,6500.0,5.89,5.9,5.89,5.89,6500.0
2009-07-20 11:15:00,5.89,5.9,5.89,5.9,10000.0,5.89,5.9,5.89,5.9,10000.0
2009-07-20 11:20:00,5.89,5.9,5.89,5.9,3500.0,5.89,5.9,5.89,5.9,3500.0
2009-07-20 11:25:00,5.9,5.91,5.89,5.91,10100.0,5.9,5.91,5.89,5.91,10100.0
2009-07-20 11:30:00,5.91,5.91,5.91,5.91,4700.0,5.91,5.91,5.91,5.91,4700.0
2009-07-20 11:35:00,5.91,5.92,5.91,5.92,1500.0,5.91,5.92,5.91,5.92,1500.0
2009-07-20 11:40:00,5.91,5.93,5.91,5.93,9600.0,5.91,5.93,5.91,5.93,9600.0
2009-07-20 11:45:00,5.93,5.94,5.93,5.93,10000.0,5.93,5.94,5.93,5.93,10000.0
2009-07-20 11:50:00,5.92,5.92,5.91,5.91,3200.0,5.92,5.92,5.91,5.91,3200.0
2009-07-20 11:55:00,5.91,5.92,5.91,5.92,1000.0,5.91,5.92,5.91,5.92,1000.0
2009-07-20 12:00:00,5.92,5.92,5.91,5.91,4600.0,5.92,5.92,5.91,5.91,4600.0
2009-07-20 12:05:00,5.91,5.91,5.9,5.91,18300.0,5.91,5.91,5.9,5.91,18300.0
2009-07-20 12:10:00,5.9,5.92,5.89,5.91,17200.0,5.9,5.92,5.89,5.91,17200.0
2009-07-20 12:15:00,5.91,5.91,5.9,5.91,2900.0,5.91,5.91,5.9,5.91,2900.0
2009-07-20 12:20:00,5.9,5.91,5.9,5.9,10600.0,5.9,5.91,5.9,5.9,10600.0
2009-07-20 12:25:00,5.91,5.91,5.9,5.91,900.0,5.91,5.91,5.9,5.91,900.0
2009-07-20 12:30:00,5.9,5.91,5.89,5.9,17500.0,5.9,5.91,5.89,5.9,17500.0
2009-07-20 12:35:00,5.9,5.91,5.9,5.91,1100.0,5.9,5.91,5.9,5.91,1100.0
2009-07-20 12:40:00,5.91,5.91,5.89,5.89,5200.0,5.91,5.91,5.89,5.89,5200.0
2009-07-20 12:45:00,5.89,5.9,5.89,5.9,10000.0,5.89,5.9,5.89,5.9,10000.0
2009-07-20 12:50:00,5.89,5.9,5.89,5.89,14800.0,5.89,5.9,5.89,5.89,14800.0
2009-07-20 12:55:00,5.89,5.9,5.89,5.89,900.0,5.89,5.9,5.89,5.89,900.0
2009-07-20 13:00:00,5.9,5.9,5.87,5.87,40700.0,5.9,5.9,5.87,5.87,40700.0
2009-07-20 13:05:00,5.86,5.87,5.86,5.86,15000.0,5.86,5.87,5.86,5.86,15000.0
2009-07-20 13:10:00,5.87,5.87,5.86,5.86,7000.0,5.87,5.87,5.86,5.86,7000.0
2009-07-20 13:15:00,5.86,5.87,5.86,5.86,5700.0,5.86,5.87,5.86,5.86,5700.0
2009-07-20 13:20:00,5.85,5.86,5.84,5.85,41300.0,5.85,5.86,5.84,5.85,41300.0
2009-07-20 13:25:00,5.85,5.85,5.83,5.84,18400.0,5.85,5.85,5.83,5.84,18400.0
2009-07-20 13:30:00,5.84,5.84,5.83,5.83,6100.0,5.84,5.84,5.83,5.83,6100.0
2009-07-20 13:35:00,5.83,5.84,5.83,5.84,9200.0,5.83,5.84,5.83,5.84,9200.0
2009-07-20 13:40:00,5.83,5.84,5.83,5.84,9000.0,5.83,5.84,5.83,5.84,9000.0
2009-07-20 13:45:00,5.83,5.85,5.83,5.84,10400.0,5.83,5.85,5.83,5.84,10400.0
2009-07-20 13:50:00,5.85,5.85,5.84,5.84,7700.0,5.85,5.85,5.84,5.84,7700.0
2009-07-20 13:55:00,5.84,5.86,5.84,5.85,12600.0,5.84,5.86,5.84,5.85,12600.0
2009-07-20 14:00:00,5.86,5.87,5.85,5.86,11600.0,5.86,5.87,5.85,5.86,11600.0
2009-07-20 14:05:00,5.86,5.86,5.85,5.85,17600.0,5.86,5.86,5.85,5.85,17600.0
2009-07-20 14:10:00,5.85,5.86,5.85,5.85,3900.0,5.85,5.86,5.85,5.85,3900.0
2009-07-20 14:15:00,5.86,5.86,5.85,5.85,6800.0,5.86,5.86,5.85,5.85,6800.0
2009-07-20 14:20:00,5.85,5.86,5.85,5.85,1700.0,5.85,5.86,5.85,5.85,1700.0
2009-07-20 14:25:00,5.85,5.88,5.85,5.87,96400.0,5.85,5.88,5.85,5.87,96400.0
2009-07-20 14:30:00,5.87,5.88,5.86,5.87,67300.0,5.87,5.88,5.86,5.87,67300.0
2009-07-20 14:35:00,5.87,5.91,5.87,5.9,38200.0,5.87,5.91,5.87,5.9,38200.0
2009-07-20 14:40:00,5.91,5.91,5.9,5.9,4000.0,5.91,5.91,5.9,5.9,4000.0
2009-07-20 14:45:00,5.91,5.91,5.9,5.91,8400.0,5.91,5.91,5.9,5.91,8400.0
2009-07-20 14:50:00,5.9,5.91,5.87,5.87,46000.0,5.9,5.91,5.87,5.87,46000.0
2009-07-20 14:55:00,5.87,5.88,5.84,5.84,66000.0,5.87,5.88,5.84,5.84,66000.0
2009-07-20 15:00:00,5.85,5.88,5.84,5.88,66400.0,5.85,5.88,5.84,5.88,66400.0
2009-07-20 15:05:00,5.89,5.89,5.88,5.88,14400.0,5.89,5.89,5.88,5.88,14400.0
2009-07-20 15:10:00,5.89,5.89,5.88,5.88,7200.0,5.89,5.89,5.88,5.88,7200.0
2009-07-20 15:15:00,5.89,5.9,5.88,5.9,9500.0,5.89,5.9,5.88,5.9,9500.0
2009-07-20 15:20:00,5.9,5.9,5.89,5.89,12900.0,5.9,5.9,5.89,5.89,12900.0
2009-07-20 15:25:00,5.89,5.89,5.87,5.88,41600.0,5.89,5.89,5.87,5.88,41600.0
2009-07-20 15:30:00,5.88,5.88,5.86,5.86,16000.0,5.88,5.88,5.86,5.86,16000.0
2009-07-20 15:35:00,5.86,5.87,5.86,5.86,23500.0,5.86,5.87,5.86,5.86,23500.0
2009-07-20 15:40:00,5.86,5.87,5.84,5.84,88700.0,5.86,5.87,5.84,5.84,88700.0
2009-07-20 15:45:00,5.85,5.85,5.84,5.84,24200.0,5.85,5.85,5.84,5.84,24200.0
2009-07-20 15:50:00,5.85,5.9,5.84,5.88,298400.0,5.85,5.9,5.84,5.88,298400.0
2009-07-20 15:55:00,5.87,5.87,5.85,5.86,52600.0,5.87,5.87,5.85,5.86,52600.0
2009-07-21 09:30:00,5.86,5.89,5.83,5.89,47900.0,5.86,5.89,5.83,5.89,47900.0
2009-07-21 09:35:00,5.89,5.92,5.87,5.91,33300.0,5.89,5.92,5.87,5.91,33300.0
2009-07-21 09:40:00,5.9,5.95,5.9,5.91,70200.0,5.9,5.95,5.9,5.91,70200.0
2009-07-21 09:45:00,5.9,5.91,5.89,5.91,56700.0,5.9,5.91,5.89,5.91,56700.0
2009-07-21 09:50:00,5.91,5.93,5.91,5.93,18900.0,5.91,5.93,5.91,5.93,18900.0
2009-07-21 09:55:00,5.93,5.95,5.92,5.94,15400.0,5.93,5.95,5.92,5.94,15400.0
2009-07-21 10:00:00,5.94,5.94,5.91,5.93,25200.0,5.94,5.94,5.91,5.93,25200.0
2009-07-21 10:05:00,5.93,5.93,5.92,5.92,9800.0,5.93,5.93,5.92,5.92,9800.0
2009-07-21 10:10:00,5.92,5.93,5.92,5.92,9400.0,5.92,5.93,5.92,5.92,9400.0
2009-07-21 10:15:00,5.92,5.95,5.92,5.93,41900.0,5.92,5.95,5.92,5.93,41900.0
2009-07-21 10:20:00,5.94,5.94,5.93,5.94,800.0,5.94,5.94,5.93,5.94,800.0
2009-07-21 10:25:00,5.93,5.94,5.92,5.92,22600.0,5.93,5.94,5.92,5.92,22600.0
2009-07-21 10:30:00,5.92,5.94,5.92,5.94,16400.0,5.92,5.94,5.92,5.94,16400.0
2009-07-21 10:35:00,5.94,5.97,5.93,5.96,44000.0,5.94,5.97,5.93,5.96,44000.0
2009-07-21 10:40:00,5.96,5.97,5.95,5.96,9300.0,5.96,5.97,5.95,5.96,9300.0
2009-07-21 10:45:00,5.96,5.96,5.94,5.95,17400.0,5.96,5.96,5.94,5.95,17400.0
2009-07-21 10:50:00,5.95,5.96,5.94,5.95,13300.0,5.95,5.96,5.94,5.95,13300.0
2009-07-21 10:55:00,5.96,5.99,5.95,5.98,19700.0,5.96,5.99,5.95,5.98,19700.0
2009-07-21 11:00:00,5.98,5.99,5.96,5.97,15400.0,5.98,5.99,5.96,5.97,15400.0
2009-07-21 11:05:00,5.97,5.97,5.96,5.97,1800.0,5.97,5.97,5.96,5.97,1800.0
2009-07-21 11:10:00,5.97,5.97,5.95,5.95,43100.0,5.97,5.97,5.95,5.95,43100.0
2009-07-21 11:15:00,5.95,5.97,5.95,5.96,5200.0,5.95,5.97,5.95,5.96,5200.0
2009-07-21 11:20:00,5.97,5.97,5.96,5.97,4200.0,5.97,5.97,5.96,5.97,4200.0
2009-07-21 11:25:00,5.97,5.99,5.97,5.99,14800.0,5.97,5.99,5.97,5.99,14800.0
2009-07-21 11:30:00,5.98,5.99,5.98,5.99,12800.0,5.98,5.99,5.98,5.99,12800.0
2009-07-21 11:35:00,5.98,5.99,5.98,5.99,13600.0,5.98,5.99,5.98,5.99,13600.0
2009-07-21 11:40:00,5.98,5.98,5.97,5.97,21700.0,5.98,5.98,5.97,5.97,21700.0
2009-07-21 11:45:00,5.97,5.98,5.97,5.97,13400.0,5.97,5.98,5.97,5.97,13400.0
2009-07-21 11:50:00,5.98,5.98,5.97,5.97,1500.0,5.98,5.98,5.97,5.97,1500.0
2009-07-21 11:55:00,5.98,5.98,5.93,5.93,32100.0,5.98,5.98,5.93,5.93,32100.0
2009-07-21 12:00:00,5.93,5.96,5.93,5.96,27800.0,5.93,5.96,5.93,5.96,27800.0
2009-07-21 12:05:00,5.97,5.97,5.95,5.96,21300.0,5.97,5.97,5.95,5.96,21300.0
2009-07-21 12:10:00,5.95,5.96,5.95,5.95,39700.0,5.95,5.96,5.95,5.95,39700.0
2009-07-21 12:15:00,5.96,5.96,5.95,5.95,11000.0,5.96,5.96,5.95,5.95,11000.0
2009-07-21 12:20:00,5.96,5.96,5.95,5.95,18400.0,5.96,5.96,5.95,5.95,18400.0
2009-07-21 12:25:00,5.95,5.96,5.95,5.96,3500.0,5.95,5.96,5.95,5.96,3500.0
2009-07-21 12:30:00,5.96,5.96,5.95,5.96,900.0,5.96,5.96,5.95,5.96,900.0
2009-07-21 12:35:00,5.95,5.99,5.95,5.97,63500.0,5.95,5.99,5.95,5.97,63500.0
2009-07-21 12:40:00,5.96,5.97,5.95,5.95,9200.0,5.96,5.97,5.95,5.95,9200.0
2009-07-21 12:45:00,5.95,5.95,5.95,5.95,16000.0,5.95,5.95,5.95,5.95,16000.0
2009-07-21 12:50:00,5.95,5.96,5.95,5.95,20500.0,5.95,5.96,5.95,5.95,20500.0
2009-07-21 12:55:00,5.95,5.96,5.95,5.96,15400.0,5.95,5.96,5.95,5.96,15400.0
2009-07-21 13:00:00,5.95,5.96,5.95,5.96,30900.0,5.95,5.96,5.95,5.96,30900.0
2009-07-21 13:05:00,5.96,5.96,5.93,5.93,12300.0,5.96,5.96,5.93,5.93,12300.0
2009-07-21 13:10:00,5.94,5.94,5.92,5.92,13700.0,5.94,5.94,5.92,5.92,13700.0
2009-07-21 13:15:00,5.92,5.93,5.92,5.93,1100.0,5.92,5.93,5.92,5.93,1100.0
2009-07-21 13:20:00,5.92,5.93,5.92,5.93,1200.0,5.92,5.93,5.92,5.93,1200.0
2009-07-21 13:25:00,5.92,5.93,5.92,5.93,1100.0,5.92,5.93,5.92,5.93,1100.0
2009-07-21 13:30:00,5.93,5.94,5.93,5.94,10000.0,5.93,5.94,5.93,5.94,10000.0
2009-07-21 13:35:00,5.94,5.94,5.93,5.94,9300.0,5.94,5.94,5.93,5.94,9300.0
2009-07-21 13:40:00,5.93,5.94,5.93,5.94,5000.0,5.93,5.94,5.93,5.94,5000.0
2009-07-21 13:45:00,5.94,5.96,5.93,5.95,85700.0,5.94,5.96,5.93,5.95,85700.0
2009-07-21 13:50:00,5.95,5.96,5.95,5.95,17000.0,5.95,5.96,5.95,5.95,17000.0
2009-07-21 13:55:00,5.95,5.96,5.95,5.95,2200.0,5.95,5.96,5.95,5.95,2200.0
2009-07-21 14:00:00,5.95,5.96,5.95,5.96,3300.0,5.95,5.96,5.95,5.96,3300.0
2009-07-21 14:05:00,5.95,5.96,5.94,5.95,19100.0,5.95,5.96,5.94,5.95,19100.0
2009-07-21 14:10:00,5.95,5.96,5.94,5.96,9600.0,5.95,5.96,5.94,5.96,9600.0
2009-07-21 14:15:00,5.96,5.98,5.95,5.97,18900.0,5.96,5.98,5.95,5.97,18900.0
2009-07-21 14:20:00,5.97,5.98,5.96,5.96,12200.0,5.97,5.98,5.96,5.96,12200.0
2009-07-21 14:25:00,5.97,5.97,5.96,5.97,13200.0,5.97,5.97,5.96,5.97,13200.0
2009-07-21 14:30:00,5.96,5.97,5.95,5.95,19500.0,5.96,5.97,5.95,5.95,19500.0
2009-07-21 14:35:00,5.96,5.97,5.95,5.97,19100.0,5.96,5.97,5.95,5.97,19100.0
2009-07-21 14:40:00,5.96,5.97,5.96,5.97,800.0,5.96,5.97,5.96,5.97,800.0
2009-07-21 14:45:00,5.97,5.97,5.96,5.97,2200.0,5.97,5.97,5.96,5.97,2200.0
2009-07-21 14:50:00,5.97,5.98,5.96,5.98,17700.0,5.97,5.98,5.96,5.98,17700.0
2009-07-21 14:55:00,5.97,5.98,5.97,5.98,3300.0,5.97,5.98,5.97,5.98,3300.0
2009-07-21 15:00:00,5.98,5.99,5.97,5.99,21200.0,5.98,5.99,5.97,5.99,21200.0
2009-07-21 15:05:00,5.98,5.99,5.98,5.99,7600.0,5.98,5.99,5.98,5.99,7600.0
2009-07-21 15:10:00,5.98,5.99,5.98,5.99,6500.0,5.98,5.99,5.98,5.99,6500.0
2009-07-21 15:15:00,5.98,5.99,5.98,5.99,11300.0,5.98,5.99,5.98,5.99,11300.0
2009-07-21 15:20:00,5.99,5.99,5.98,5.99,7000.0,5.99,5.99,5.98,5.99,7000.0
2009-07-21 15:25:00,5.99,5.99,5.98,5.99,5200.0,5.99,5.99,5.98,5.99,5200.0
2009-07-21 15:30:00,5.99,5.99,5.98,5.99,12800.0,5.99,5.99,5.98,5.99,12800.0
2009-07-21 15:35:00,5.99,5.99,5.98,5.99,16700.0,5.99,5.99,5.98,5.99,16700.0
2009-07-21 15:40:00,5.99,5.99,5.98,5.99,11500.0,5.99,5.99,5.98,5.99,11500.0
2009-07-21 15:45:00,5.98,5.99,5.98,5.99,29000.0,5.98,5.99,5.98,5.99,29000.0
2009-07-21 15:50:00,5.99,5.99,5.97,5.99,76900.0,5.99,5.99,5.97,5.99,76900.0
2009-07-21 15:55:00,5.98,6.0,5.98,6.0,72900.0,5.98,6.0,5.98,6.0,72900.0
2009-07-22 09:30:00,5.98,6.0,5.94,5.96,18200.0,5.98,6.0,5.94,5.96,18200.0
2009-07-22 09:35:00,5.97,6.0,5.95,5.99,17400.0,5.97,6.0,5.95,5.99,17400.0
2009-07-22 09:40:00,5.99,6.0,5.98,5.98,7000.0,5.99,6.0,5.98,5.98,7000.0
2009-07-22 09:45:00,5.98,5.98,5.97,5.97,13900.0,5.98,5.98,5.97,5.97,13900.0
2009-07-22 09:50:00,5.97,5.98,5.97,5.97,18500.0,5.97,5.98,5.97,5.97,18500.0
2009-07-22 09:55:00,5.97,5.98,5.96,5.96,7000.0,5.97,5.98,5.96,5.96,7000.0
2009-07-22 10:00:00,5.97,5.99,5.97,5.98,17100.0,5.97,5.99,5.97,5.98,17100.0
2009-07-22 10:05:00,5.99,5.99,5.98,5.98,800.0,5.99,5.99,5.98,5.98,800.0
2009-07-22 10:10:00,5.98,5.99,5.98,5.98,7000.0,5.98,5.99,5.98,5.98,7000.0
2009-07-22 10:15:00,5.97,5.98,5.97,5.97,4400.0,5.97,5.98,5.97,5.97,4400.0
2009-07-22 10:20:00,5.97,5.98,5.97,5.97,2700.0,5.97,5.98,5.97,5.97,2700.0
2009-07-22 10:25:00,5.97,5.98,5.96,5.96,10400.0,5.97,5.98,5.96,5.96,10400.0
2009-07-22 10:30:00,5.96,5.97,5.95,5.95,18900.0,5.96,5.97,5.95,5.95,18900.0
2009-07-22 10:35:00,5.95,5.95,5.94,5.94,3000.0,5.95,5.95,5.94,5.94,3000.0
2009-07-22 10:40:00,5.94,5.95,5.93,5.93,8200.0,5.94,5.95,5.93,5.93,8200.0
2009-07-22 10:45:00,5.93,5.94,5.93,5.94,9300.0,5.93,5.94,5.93,5.94,9300.0
2009-07-22 10:50:00,5.94,5.94,5.91,5.93,31500.0,5.94,5.94,5.91,5.93,31500.0
2009-07-22 10:55:00,5.93,5.93,5.92,5.93,14600.0,5.93,5.93,5.92,5.93,14600.0
2009-07-22 11:00:00,5.93,5.93,5.92,5.92,4100.0,5.93,5.93,5.92,5.92,4100.0
2009-07-22 11:05:00,5.92,5.93,5.92,5.92,2900.0,5.92,5.93,5.92,5.92,2900.0
2009-07-22 11:10:00,5.92,5.93,5.92,5.92,8000.0,5.92,5.93,5.92,5.92,8000.0
2009-07-22 11:15:00,5.92,5.93,5.92,5.92,1300.0,5.92,5.93,5.92,5.92,1300.0
2009-07-22 11:20:00,5.92,5.92,5.9,5.91,61200.0,5.92,5.92,5.9,5.91,61200.0
2009-07-22 11:25:00,5.92,5.92,5.91,5.91,6700.0,5.92,5.92,5.91,5.91,6700.0
2009-07-22 11:30:00,5.91,5.92,5.88,5.9,63500.0,5.91,5.92,5.88,5.9,63500.0
2009-07-22 11:35:00,5.91,5.91,5.87,5.87,42900.0,5.91,5.91,5.87,5.87,42900.0
2009-07-22 11:40:00,5.87,5.87,5.84,5.86,99200.0,5.87,5.87,5.84,5.86,99200.0
2009-07-22 11:45:00,5.85,5.86,5.85,5.85,7500.0,5.85,5.86,5.85,5.85,7500.0
2009-07-22 11:50:00,5.86,5.89,5.86,5.89,41200.0,5.86,5.89,5.86,5.89,41200.0
2009-07-22 11:55:00,5.89,5.9,5.88,5.89,70500.0,5.89,5.9,5.88,5.89,70500.0
2009-07-22 12:00:00,5.9,5.91,5.89,5.91,18700.0,5.9,5.91,5.89,5.91,18700.0
2009-07-22 12:05:00,5.9,5.91,5.9,5.91,2000.0,5.9,5.91,5.9,5.91,2000.0
2009-07-22 12:10:00,5.91,5.91,5.9,5.9,1600.0,5.91,5.91,5.9,5.9,1600.0
2009-07-22 12:15:00,5.91,5.91,5.9,5.91,3000.0,5.91,5.91,5.9,5.91,3000.0
2009-07-22 12:20:00,5.9,5.92,5.9,5.9,38200.0,5.9,5.92,5.9,5.9,38200.0
2009-07-22 12:25:00,5.91,5.91,5.9,5.91,20800.0,5.91,5.91,5.9,5.91,20800.0
2009-07-22 12:30:00,5.92,5.96,5.91,5.96,44900.0,5.92,5.96,5.91,5.96,44900.0
2009-07-22 12:35:00,5.96,5.98,5.95,5.97,39600.0,5.96,5.98,5.95,5.97,39600.0
2009-07-22 12:40:00,5.97,5.98,5.97,5.97,6100.0,5.97,5.98,5.97,5.97,6100.0
2009-07-22 12:45:00,5.97,5.98,5.96,5.97,8800.0,5.97,5.98,5.96,5.97,8800.0
2009-07-22 12:50:00,5.97,5.98,5.97,5.97,15300.0,5.97,5.98,5.97,5.97,15300.0
2009-07-22 12:55:00,5.97,5.98,5.97,5.97,5500.0,5.97,5.98,5.97,5.97,5500.0
2009-07-22 13:00:00,5.97,5.97,5.95,5.96,23000.0,5.97,5.97,5.95,5.96,23000.0
2009-07-22 13:05:00,5.96,5.97,5.96,5.96,4000.0,5.96,5.97,5.96,5.96,4000.0
2009-07-22 13:10:00,5.96,5.97,5.96,5.96,3900.0,5.96,5.97,5.96,5.96,3900.0
2009-07-22 13:15:00,5.97,5.98,5.96,5.98,39800.0,5.97,5.98,5.96,5.98,39800.0
2009-07-22 13:20:00,5.98,5.98,5.97,5.97,12900.0,5.98,5.98,5.97,5.97,12900.0
2009-07-22 13:25:00,5.98,5.98,5.97,5.97,2800.0,5.98,5.98,5.97,5.97,2800.0
2009-07-22 13:30:00,5.97,5.98,5.95,5.95,8300.0,5.97,5.98,5.95,5.95,8300.0
2009-07-22 13:35:00,5.95,5.96,5.95,5.95,1700.0,5.95,5.96,5.95,5.95,1700.0
2009-07-22 13:40:00,5.95,5.97,5.94,5.95,50200.0,5.95,5.97,5.94,5.95,50200.0
2009-07-22 13:45:00,5.95,5.95,5.94,5.95,7600.0,5.95,5.95,5.94,5.95,7600.0
2009-07-22 13:50:00,5.95,5.96,5.95,5.95,2600.0,5.95,5.96,5.95,5.95,2600.0
2009-07-22 13:55:00,5.96,5.96,5.95,5.95,1200.0,5.96,5.96,5.95,5.95,1200.0
2009-07-22 14:00:00,5.96,5.96,5.95,5.95,3500.0,5.96,5.96,5.95,5.95,3500.0
2009-07-22 14:05:00,5.96,5.96,5.95,5.95,2700.0,5.96,5.96,5.95,5.95,2700.0
2009-07-22 14:10:00,5.96,5.96,5.95,5.95,5800.0,5.96,5.96,5.95,5.95,5800.0
2009-07-22 14:15:00,5.95,5.97,5.95,5.97,13300.0,5.95,5.97,5.95,5.97,13300.0
2009-07-22 14:20:00,5.97,5.97,5.96,5.96,3200.0,5.97,5.97,5.96,5.96,3200.0
2009-07-22 14:25:00,5.96,5.97,5.95,5.95,2400.0,5.96,5.97,5.95,5.95,2400.0
2009-07-22 14:30:00,5.96,5.96,5.95,5.96,1300.0,5.96,5.96,5.95,5.96,1300.0
2009-07-22 14:35:00,5.96,5.96,5.95,5.95,1600.0,5.96,5.96,5.95,5.95,1600.0
2009-07-22 14:40:00,5.95,5.96,5.95,5.95,7000.0,5.95,5.96,5.95,5.95,7000.0
2009-07-22 14:45:00,5.95,5.95,5.94,5.94,17800.0,5.95,5.95,5.94,5.94,17800.0
2009-07-22 14:50:00,5.94,5.95,5.94,5.94,8600.0,5.94,5.95,5.94,5.94,8600.0
2009-07-22 14:55:00,5.95,5.95,5.94,5.95,12900.0,5.95,5.95,5.94,5.95,12900.0
2009-07-22 15:00:00,5.95,5.95,5.94,5.95,6700.0,5.95,5.95,5.94,5.95,6700.0
2009-07-22 15:05:00,5.94,5.95,5.94,5.95,6600.0,5.94,5.95,5.94,5.95,6600.0
2009-07-22 15:10:00,5.94,5.95,5.91,5.91,15300.0,5.94,5.95,5.91,5.91,15300.0
2009-07-22 15:15:00,5.92,5.92,5.91,5.92,5000.0,5.92,5.92,5.91,5.92,5000.0
2009-07-22 15:20:00,5.91,5.92,5.91,5.91,5000.0,5.91,5.92,5.91,5.91,5000.0
2009-07-22 15:25:00,5.91,5.92,5.91,5.92,23800.0,5.91,5.92,5.91,5.92,23800.0
2009-07-22 15:30:00,5.92,5.93,5.91,5.93,7000.0,5.92,5.93,5.91,5.93,7000.0
2009-07-22 15:35:00,5.93,5.93,5.92,5.92,10600.0,5.93,5.93,5.92,5.92,10600.0
2009-07-22 15:40:00,5.92,5.93,5.92,5.93,10000.0,5.92,5.93,5.92,5.93,10000.0
2009-07-22 15:45:00,5.93,5.94,5.91,5.92,36600.0,5.93,5.94,5.91,5.92,36600.0
2009-07-22 15:50:00,5.92,5.94,5.91,5.91,46900.0,5.92,5.94,5.91,5.91,46900.0
2009-07-22 15:55:00,5.92,5.93,5.91,5.93,44200.0,5.92,5.93,5.91,5.93,44200.0
2009-07-23 09:30:00,5.9,5.92,5.86,5.92,15200.0,5.9,5.92,5.86,5.92,15200.0
2009-07-23 09:35:00,5.9,5.91,5.89,5.91,6600.0,5.9,5.91,5.89,5.91,6600.0
2009-07-23 09:40:00,5.91,5.95,5.91,5.94,25700.0,5.91,5.95,5.91,5.94,25700.0
2009-07-23 09:45:00,5.95,5.95,5.94,5.94,4500.0,5.95,5.95,5.94,5.94,4500.0
2009-07-23 09:50:00,5.95,5.97,5.95,5.96,23100.0,5.95,5.97,5.95,5.96,23100.0
2009-07-23 09:55:00,5.96,5.99,5.96,5.99,16000.0,5.96,5.99,5.96,5.99,16000.0
2009-07-23 10:00:00,5.99,6.0,5.97,6.0,70400.0,5.99,6.0,5.97,6.0,70400.0
2009-07-23 10:05:00,6.0,6.01,5.99,6.0,13700.0,6.0,6.01,5.99,6.0,13700.0
2009-07-23 10:10:00,6.01,6.01,6.0,6.0,4000.0,6.01,6.01,6.0,6.0,4000.0
2009-07-23 10:15:00,6.01,6.01,5.99,6.01,21900.0,6.01,6.01,5.99,6.01,21900.0
2009-07-23 10:20:00,6.0,6.01,6.0,6.0,7000.0,6.0,6.01,6.0,6.0,7000.0
2009-07-23 10:25:00,6.01,6.01,6.0,6.01,10800.0,6.01,6.01,6.0,6.01,10800.0
2009-07-23 10:30:00,6.01,6.02,6.01,6.02,19400.0,6.01,6.02,6.01,6.02,19400.0
2009-07-23 10:35:00,6.01,6.05,6.01,6.04,26600.0,6.01,6.05,6.01,6.04,26600.0
2009-07-23 10:40:00,6.04,6.05,6.04,6.05,23600.0,6.04,6.05,6.04,6.05,23600.0
2009-07-23 10:45:00,6.05,6.05,6.02,6.04,70500.0,6.05,6.05,6.02,6.04,70500.0
2009-07-23 10:50:00,6.04,6.05,6.04,6.05,3700.0,6.04,6.05,6.04,6.05,3700.0
2009-07-23 10:55:00,6.05,6.06,6.05,6.05,26200.0,6.05,6.06,6.05,6.05,26200.0
2009-07-23 11:00:00,6.05,6.08,6.05,6.08,30900.0,6.05,6.08,6.05,6.08,30900.0
2009-07-23 11:05:00,6.08,6.08,6.07,6.07,8600.0,6.08,6.08,6.07,6.07,8600.0
2009-07-23 11:10:00,6.08,6.08,6.07,6.07,14700.0,6.08,6.08,6.07,6.07,14700.0
2009-07-23 11:15:00,6.07,6.09,6.07,6.08,23300.0,6.07,6.09,6.07,6.08,23300.0
2009-07-23 11:20:00,6.07,6.08,6.06,6.08,31400.0,6.07,6.08,6.06,6.08,31400.0
2009-07-23 11:25:00,6.08,6.1,6.08,6.1,56100.0,6.08,6.1,6.08,6.1,56100.0
2009-07-23 11:30:00,6.1,6.1,6.09,6.09,54800.0,6.1,6.1,6.09,6.09,54800.0
2009-07-23 11:35:00,6.1,6.12,6.09,6.12,63800.0,6.1,6.12,6.09,6.12,63800.0
2009-07-23 11:40:00,6.12,6.15,6.12,6.15,31800.0,6.12,6.15,6.12,6.15,31800.0
2009-07-23 11:45:00,6.15,6.15,6.14,6.15,8700.0,6.15,6.15,6.14,6.15,8700.0
2009-07-23 11:50:00,6.15,6.16,6.14,6.15,52600.0,6.15,6.16,6.14,6.15,52600.0
2009-07-23 11:55:00,6.16,6.16,6.15,6.16,24200.0,6.16,6.16,6.15,6.16,24200.0
2009-07-23 12:00:00,6.16,6.16,6.15,6.16,18400.0,6.16,6.16,6.15,6.16,18400.0
2009-07-23 12:05:00,6.16,6.16,6.15,6.15,38800.0,6.16,6.16,6.15,6.15,38800.0
2009-07-23 12:10:00,6.15,6.15,6.11,6.11,53200.0,6.15,6.15,6.11,6.11,53200.0
2009-07-23 12:15:00,6.11,6.12,6.11,6.11,11700.0,6.11,6.12,6.11,6.11,11700.0
2009-07-23 12:20:00,6.12,6.12,6.11,6.11,18200.0,6.12,6.12,6.11,6.11,18200.0
2009-07-23 12:25:00,6.12,6.13,6.11,6.13,11200.0,6.12,6.13,6.11,6.13,11200.0
2009-07-23 12:30:00,6.13,6.13,6.12,6.12,8100.0,6.13,6.13,6.12,6.12,8100.0
2009-07-23 12:35:00,6.13,6.14,6.12,6.14,10200.0,6.13,6.14,6.12,6.14,10200.0
2009-07-23 12:40:00,6.14,6.16,6.14,6.16,13800.0,6.14,6.16,6.14,6.16,13800.0
2009-07-23 12:45:00,6.16,6.17,6.15,6.17,11100.0,6.16,6.17,6.15,6.17,11100.0
2009-07-23 12:50:00,6.17,6.17,6.16,6.17,7500.0,6.17,6.17,6.16,6.17,7500.0
2009-07-23 12:55:00,6.16,6.17,6.16,6.17,6900.0,6.16,6.17,6.16,6.17,6900.0
2009-07-23 13:00:00,6.17,6.17,6.16,6.17,12100.0,6.17,6.17,6.16,6.17,12100.0
2009-07-23 13:05:00,6.17,6.17,6.16,6.16,7200.0,6.17,6.17,6.16,6.16,7200.0
2009-07-23 13:10:00,6.17,6.17,6.16,6.17,5300.0,6.17,6.17,6.16,6.17,5300.0
2009-07-23 13:15:00,6.16,6.17,6.16,6.17,12100.0,6.16,6.17,6.16,6.17,12100.0
2009-07-23 13:20:00,6.17,6.17,6.16,6.17,23100.0,6.17,6.17,6.16,6.17,23100.0
2009-07-23 13:25:00,6.17,6.18,6.16,6.17,21400.0,6.17,6.18,6.16,6.17,21400.0
2009-07-23 13:30:00,6.17,6.18,6.17,6.18,4200.0,6.17,6.18,6.17,6.18,4200.0
2009-07-23 13:35:00,6.18,6.2,6.18,6.18,33200.0,6.18,6.2,6.18,6.18,33200.0
2009-07-23 13:40:00,6.19,6.19,6.18,6.18,7100.0,6.19,6.19,6.18,6.18,7100.0
2009-07-23 13:45:00,6.18,6.19,6.18,6.19,11400.0,6.18,6.19,6.18,6.19,11400.0
2009-07-23 13:50:00,6.18,6.19,6.18,6.18,4400.0,6.18,6.19,6.18,6.18,4400.0
2009-07-23 13:55:00,6.18,6.19,6.18,6.19,4600.0,6.18,6.19,6.18,6.19,4600.0
2009-07-23 14:00:00,6.19,6.19,6.18,6.19,6600.0,6.19,6.19,6.18,6.19,6600.0
2009-07-23 14:05:00,6.19,6.19,6.18,6.18,6400.0,6.19,6.19,6.18,6.18,6400.0
2009-07-23 14:10:00,6.19,6.19,6.13,6.14,74900.0,6.19,6.19,6.13,6.14,74900.0
2009-07-23 14:15:00,6.14,6.15,6.13,6.15,10600.0,6.14,6.15,6.13,6.15,10600.0
2009-07-23 14:20:00,6.15,6.16,6.15,6.16,7900.0,6.15,6.16,6.15,6.16,7900.0
2009-07-23 14:25:00,6.16,6.16,6.16,6.16,1500.0,6.16,6.16,6.16,6.16,1500.0
2009-07-23 14:30:00,6.16,6.17,6.16,6.17,10500.0,6.16,6.17,6.16,6.17,10500.0
2009-07-23 14:35:00,6.17,6.17,6.16,6.17,13600.0,6.17,6.17,6.16,6.17,13600.0
2009-07-23 14:40:00,6.17,6.17,6.16,6.16,4400.0,6.17,6.17,6.16,6.16,4400.0
2009-07-23 14:45:00,6.17,6.18,6.17,6.17,14800.0,6.17,6.18,6.17,6.17,14800.0
2009-07-23 14:50:00,6.17,6.17,6.16,6.17,3400.0,6.17,6.17,6.16,6.17,3400.0
2009-07-23 14:55:00,6.17,6.18,6.16,6.17,4700.0,6.17,6.18,6.16,6.17,4700.0
2009-07-23 15:00:00,6.18,6.19,6.18,6.19,20300.0,6.18,6.19,6.18,6.19,20300.0
2009-07-23 15:05:00,6.19,6.19,6.18,6.19,8000.0,6.19,6.19,6.18,6.19,8000.0
2009-07-23 15:10:00,6.18,6.19,6.18,6.19,10000.0,6.18,6.19,6.18,6.19,10000.0
2009-07-23 15:15:00,6.19,6.19,6.18,6.18,13500.0,6.19,6.19,6.18,6.18,13500.0
2009-07-23 15:20:00,6.18,6.19,6.18,6.19,5300.0,6.18,6.19,6.18,6.19,5300.0
2009-07-23 15:25:00,6.19,6.19,6.18,6.18,9100.0,6.19,6.19,6.18,6.18,9100.0
2009-07-23 15:30:00,6.19,6.19,6.16,6.16,14700.0,6.19,6.19,6.16,6.16,14700.0
2009-07-23 15:35:00,6.17,6.17,6.14,6.15,44900.0,6.17,6.17,6.14,6.15,44900.0
2009-07-23 15:40:00,6.14,6.15,6.13,6.15,63000.0,6.14,6.15,6.13,6.15,63000.0
2009-07-23 15:45:00,6.15,6.16,6.14,6.16,25000.0,6.15,6.16,6.14,6.16,25000.0
2009-07-23 15:50:00,6.16,6.17,6.14,6.15,56300.0,6.16,6.17,6.14,6.15,56300.0
2009-07-23 15:55:00,6.14,6.16,6.12,6.15,83200.0,6.14,6.16,6.12,6.15,83200.0
2009-07-24 09:30:00,6.16,6.18,6.03,6.08,40100.0,6.16,6.18,6.03,6.08,40100.0
2009-07-24 09:35:00,6.08,6.1,6.08,6.09,6600.0,6.08,6.1,6.08,6.09,6600.0
2009-07-24 09:40:00,6.09,6.12,6.09,6.11,22700.0,6.09,6.12,6.09,6.11,22700.0
2009-07-24 09:45:00,6.11,6.12,6.09,6.09,7500.0,6.11,6.12,6.09,6.09,7500.0
2009-07-24 09:50:00,6.09,6.09,6.05,6.05,14600.0,6.09,6.09,6.05,6.05,14600.0
2009-07-24 09:55:00,6.06,6.06,6.03,6.03,14400.0,6.06,6.06,6.03,6.03,14400.0
2009-07-24 10:00:00,6.03,6.04,6.03,6.04,6600.0,6.03,6.04,6.03,6.04,6600.0
2009-07-24 10:05:00,6.04,6.05,6.03,6.05,12900.0,6.04,6.05,6.03,6.05,12900.0
2009-07-24 10:10:00,6.04,6.06,6.03,6.06,18500.0,6.04,6.06,6.03,6.06,18500.0
2009-07-24 10:15:00,6.06,6.06,6.05,6.06,8300.0,6.06,6.06,6.05,6.06,8300.0
2009-07-24 10:20:00,6.05,6.06,6.05,6.06,1600.0,6.05,6.06,6.05,6.06,1600.0
2009-07-24 10:25:00,6.06,6.07,6.06,6.07,5600.0,6.06,6.07,6.06,6.07,5600.0
2009-07-24 10:30:00,6.07,6.08,6.06,6.08,6000.0,6.07,6.08,6.06,6.08,6000.0
2009-07-24 10:35:00,6.08,6.08,6.07,6.07,2700.0,6.08,6.08,6.07,6.07,2700.0
2009-07-24 10:40:00,6.08,6.08,6.07,6.08,3000.0,6.08,6.08,6.07,6.08,3000.0
2009-07-24 10:45:00,6.08,6.1,6.08,6.09,7900.0,6.08,6.1,6.08,6.09,7900.0
2009-07-24 10:50:00,6.09,6.1,6.09,6.1,1400.0,6.09,6.1,6.09,6.1,1400.0
2009-07-24 10:55:00,6.1,6.1,6.09,6.09,1200.0,6.1,6.1,6.09,6.09,1200.0
2009-07-24 11:00:00,6.1,6.1,6.09,6.1,3300.0,6.1,6.1,6.09,6.1,3300.0
2009-07-24 11:05:00,6.1,6.1,6.09,6.1,11100.0,6.1,6.1,6.09,6.1,11100.0
2009-07-24 11:10:00,6.09,6.1,6.07,6.08,12400.0,6.09,6.1,6.07,6.08,12400.0
2009-07-24 11:15:00,6.07,6.09,6.07,6.08,5400.0,6.07,6.09,6.07,6.08,5400.0
2009-07-24 11:20:00,6.09,6.11,6.09,6.1,10800.0,6.09,6.11,6.09,6.1,10800.0
2009-07-24 11:25:00,6.11,6.11,6.1,6.1,1400.0,6.11,6.11,6.1,6.1,1400.0
2009-07-24 11:30:00,6.11,6.12,6.1,6.12,6200.0,6.11,6.12,6.1,6.12,6200.0
2009-07-24 11:35:00,6.12,6.12,6.11,6.12,7700.0,6.12,6.12,6.11,6.12,7700.0
2009-07-24 11:40:00,6.11,6.12,6.1,6.11,6500.0,6.11,6.12,6.1,6.11,6500.0
2009-07-24 11:45:00,6.12,6.12,6.11,6.12,900.0,6.12,6.12,6.11,6.12,900.0
2009-07-24 11:50:00,6.11,6.11,6.11,6.11,500.0,6.11,6.11,6.11,6.11,500.0
2009-07-24 11:55:00,6.12,6.13,6.11,6.12,7100.0,6.12,6.13,6.11,6.12,7100.0
2009-07-24 12:00:00,6.13,6.14,6.12,6.14,9700.0,6.13,6.14,6.12,6.14,9700.0
2009-07-24 12:05:00,6.13,6.15,6.13,6.15,9400.0,6.13,6.15,6.13,6.15,9400.0
2009-07-24 12:10:00,6.15,6.15,6.14,6.14,4000.0,6.15,6.15,6.14,6.14,4000.0
2009-07-24 12:15:00,6.15,6.15,6.14,6.14,10000.0,6.15,6.15,6.14,6.14,10000.0
2009-07-24 12:20:00,6.14,6.16,6.14,6.16,39000.0,6.14,6.16,6.14,6.16,39000.0
2009-07-24 12:25:00,6.16,6.17,6.14,6.14,26100.0,6.16,6.17,6.14,6.14,26100.0
2009-07-24 12:30:00,6.15,6.15,6.15,6.15,200.0,6.15,6.15,6.15,6.15,200.0
2009-07-24 12:35:00,6.14,6.14,6.14,6.14,100.0,6.14,6.14,6.14,6.14,100.0
2009-07-24 12:40:00,6.15,6.15,6.15,6.15,600.0,6.15,6.15,6.15,6.15,600.0
2009-07-24 12:45:00,6.15,6.15,6.15,6.15,1800.0,6.15,6.15,6.15,6.15,1800.0
2009-07-24 12:50:00,6.15,6.15,6.14,6.15,1300.0,6.15,6.15,6.14,6.15,1300.0
2009-07-24 12:55:00,6.15,6.15,6.14,6.15,3700.0,6.15,6.15,6.14,6.15,3700.0
2009-07-24 13:00:00,6.15,6.15,6.15,6.15,400.0,6.15,6.15,6.15,6.15,400.0
2009-07-24 13:05:00,6.14,6.15,6.14,6.15,3400.0,6.14,6.15,6.14,6.15,3400.0
2009-07-24 13:10:00,6.15,6.15,6.14,6.14,7600.0,6.15,6.15,6.14,6.14,7600.0
2009-07-24 13:15:00,6.14,6.15,6.14,6.14,3300.0,6.14,6.15,6.14,6.14,3300.0
2009-07-24 13:20:00,6.15,6.15,6.14,6.15,3400.0,6.15,6.15,6.14,6.15,3400.0
2009-07-24 13:25:00,6.15,6.15,6.14,6.15,1200.0,6.15,6.15,6.14,6.15,1200.0
2009-07-24 13:30:00,6.15,6.16,6.14,6.16,22900.0,6.15,6.16,6.14,6.16,22900.0
2009-07-24 13:35:00,6.16,6.17,6.15,6.17,22300.0,6.16,6.17,6.15,6.17,22300.0
2009-07-24 13:40:00,6.16,6.17,6.16,6.16,4400.0,6.16,6.17,6.16,6.16,4400.0
2009-07-24 13:45:00,6.17,6.17,6.16,6.17,5300.0,6.17,6.17,6.16,6.17,5300.0
2009-07-24 13:50:00,6.17,6.17,6.16,6.17,10100.0,6.17,6.17,6.16,6.17,10100.0
2009-07-24 13:55:00,6.17,6.17,6.16,6.17,10900.0,6.17,6.17,6.16,6.17,10900.0
2009-07-24 14:00:00,6.17,6.17,6.16,6.16,6900.0,6.17,6.17,6.16,6.16,6900.0
2009-07-24 14:05:00,6.17,6.17,6.16,6.17,4000.0,6.17,6.17,6.16,6.17,4000.0
2009-07-24 14:10:00,6.16,6.17,6.16,6.17,1200.0,6.16,6.17,6.16,6.17,1200.0
2009-07-24 14:15:00,6.17,6.17,6.16,6.17,2500.0,6.17,6.17,6.16,6.17,2500.0
2009-07-24 14:20:00,6.17,6.17,6.16,6.16,8700.0,6.17,6.17,6.16,6.16,8700.0
2009-07-24 14:25:00,6.17,6.17,6.15,6.15,3800.0,6.17,6.17,6.15,6.15,3800.0
2009-07-24 14:30:00,6.16,6.17,6.15,6.17,15300.0,6.16,6.17,6.15,6.17,15300.0
2009-07-24 14:35:00,6.16,6.17,6.16,6.17,4500.0,6.16,6.17,6.16,6.17,4500.0
2009-07-24 14:40:00,6.17,6.17,6.16,6.17,1200.0,6.17,6.17,6.16,6.17,1200.0
2009-07-24 14:45:00,6.16,6.17,6.16,6.16,3700.0,6.16,6.17,6.16,6.16,3700.0
2009-07-24 14:50:00,6.16,6.17,6.16,6.16,9000.0,6.16,6.17,6.16,6.16,9000.0
2009-07-24 14:55:00,6.16,6.16,6.15,6.15,6800.0,6.16,6.16,6.15,6.15,6800.0
2009-07-24 15:00:00,6.15,6.16,6.15,6.15,7600.0,6.15,6.16,6.15,6.15,7600.0
2009-07-24 15:05:00,6.16,6.16,6.15,6.16,4100.0,6.16,6.16,6.15,6.16,4100.0
2009-07-24 15:10:00,6.15,6.16,6.15,6.15,4000.0,6.15,6.16,6.15,6.15,4000.0
2009-07-24 15:15:00,6.16,6.16,6.15,6.15,5700.0,6.16,6.16,6.15,6.15,5700.0
2009-07-24 15:20:00,6.15,6.16,6.15,6.16,5600.0,6.15,6.16,6.15,6.16,5600.0
2009-07-24 15:25:00,6.15,6.16,6.15,6.15,13900.0,6.15,6.16,6.15,6.15,13900.0
2009-07-24 15:30:00,6.16,6.16,6.14,6.15,20800.0,6.16,6.16,6.14,6.15,20800.0
2009-07-24 15:35:00,6.14,6.15,6.14,6.15,10000.0,6.14,6.15,6.14,6.15,10000.0
2009-07-24 15:40:00,6.14,6.15,6.14,6.14,12800.0,6.14,6.15,6.14,6.14,12800.0
2009-07-24 15:45:00,6.15,6.15,6.13,6.14,19500.0,6.15,6.15,6.13,6.14,19500.0
2009-07-24 15:50:00,6.14,6.16,6.13,6.15,61800.0,6.14,6.16,6.13,6.15,61800.0
2009-07-24 15:55:00,6.16,6.16,6.15,6.16,31900.0,6.16,6.16,6.15,6.16,31900.0
2009-07-27 09:30:00,6.15,6.18,6.13,6.18,21800.0,6.15,6.18,6.13,6.18,21800.0
2009-07-27 09:35:00,6.19,6.19,6.14,6.16,9800.0,6.19,6.19,6.14,6.16,9800.0
2009-07-27 09:40:00,6.16,6.2,6.16,6.2,16700.0,6.16,6.2,6.16,6.2,16700.0
2009-07-27 09:45:00,6.2,6.2,6.19,6.2,8200.0,6.2,6.2,6.19,6.2,8200.0
2009-07-27 09:50:00,6.2,6.21,6.2,6.21,19800.0,6.2,6.21,6.2,6.21,19800.0
2009-07-27 09:55:00,6.2,6.21,6.2,6.21,7300.0,6.2,6.21,6.2,6.21,7300.0
2009-07-27 10:00:00,6.21,6.22,6.2,6.21,27800.0,6.21,6.22,6.2,6.21,27800.0
2009-07-27 10:05:00,6.21,6.21,6.2,6.2,5200.0,6.21,6.21,6.2,6.2,5200.0
2009-07-27 10:10:00,6.2,6.21,6.18,6.18,8800.0,6.2,6.21,6.18,6.18,8800.0
2009-07-27 10:15:00,6.18,6.19,6.16,6.18,11900.0,6.18,6.19,6.16,6.18,11900.0
2009-07-27 10:20:00,6.17,6.18,6.15,6.16,5900.0,6.17,6.18,6.15,6.16,5900.0
2009-07-27 10:25:00,6.16,6.18,6.15,6.18,6900.0,6.16,6.18,6.15,6.18,6900.0
2009-07-27 10:30:00,6.17,6.18,6.17,6.18,13600.0,6.17,6.18,6.17,6.18,13600.0
2009-07-27 10:35:00,6.18,6.18,6.17,6.17,3100.0,6.18,6.18,6.17,6.17,3100.0
2009-07-27 10:40:00,6.18,6.18,6.16,6.16,13100.0,6.18,6.18,6.16,6.16,13100.0
2009-07-27 10:45:00,6.16,6.17,6.15,6.17,9300.0,6.16,6.17,6.15,6.17,9300.0
2009-07-27 10:50:00,6.17,6.17,6.16,6.17,4800.0,6.17,6.17,6.16,6.17,4800.0
2009-07-27 10:55:00,6.16,6.18,6.16,6.18,26900.0,6.16,6.18,6.16,6.18,26900.0
2009-07-27 11:00:00,6.18,6.19,6.14,6.14,60200.0,6.18,6.19,6.14,6.14,60200.0
2009-07-27 11:05:00,6.13,6.14,6.11,6.11,27400.0,6.13,6.14,6.11,6.11,27400.0
2009-07-27 11:10:00,6.11,6.12,6.1,6.11,12800.0,6.11,6.12,6.1,6.11,12800.0
2009-07-27 11:15:00,6.11,6.12,6.1,6.12,10000.0,6.11,6.12,6.1,6.12,10000.0
2009-07-27 11:20:00,6.11,6.16,6.11,6.14,51300.0,6.11,6.16,6.11,6.14,51300.0
2009-07-27 11:25:00,6.13,6.14,6.12,6.13,13000.0,6.13,6.14,6.12,6.13,13000.0
2009-07-27 11:30:00,6.13,6.15,6.12,6.14,16800.0,6.13,6.15,6.12,6.14,16800.0
2009-07-27 11:35:00,6.15,6.15,6.14,6.14,1900.0,6.15,6.15,6.14,6.14,1900.0
2009-07-27 11:40:00,6.14,6.15,6.12,6.13,23200.0,6.14,6.15,6.12,6.13,23200.0
2009-07-27 11:45:00,6.13,6.14,6.12,6.13,9400.0,6.13,6.14,6.12,6.13,9400.0
2009-07-27 11:50:00,6.13,6.14,6.11,6.11,16000.0,6.13,6.14,6.11,6.11,16000.0
2009-07-27 11:55:00,6.11,6.12,6.11,6.12,3000.0,6.11,6.12,6.11,6.12,3000.0
2009-07-27 12:00:00,6.12,6.13,6.11,6.13,8600.0,6.12,6.13,6.11,6.13,8600.0
2009-07-27 12:05:00,6.13,6.13,6.12,6.13,12800.0,6.13,6.13,6.12,6.13,12800.0
2009-07-27 12:10:00,6.13,6.13,6.12,6.12,3200.0,6.13,6.13,6.12,6.12,3200.0
2009-07-27 12:15:00,6.13,6.15,6.13,6.15,8500.0,6.13,6.15,6.13,6.15,8500.0
2009-07-27 12:20:00,6.15,6.15,6.14,6.15,3800.0,6.15,6.15,6.14,6.15,3800.0
2009-07-27 12:25:00,6.15,6.15,6.14,6.15,5300.0,6.15,6.15,6.14,6.15,5300.0
2009-07-27 12:30:00,6.15,6.17,6.14,6.17,16200.0,6.15,6.17,6.14,6.17,16200.0
2009-07-27 12:35:00,6.16,6.19,6.16,6.19,8400.0,6.16,6.19,6.16,6.19,8400.0
2009-07-27 12:40:00,6.19,6.19,6.17,6.17,18100.0,6.19,6.19,6.17,6.17,18100.0
2009-07-27 12:45:00,6.17,6.18,6.16,6.16,4600.0,6.17,6.18,6.16,6.16,4600.0
2009-07-27 12:50:00,6.17,6.18,6.16,6.18,7200.0,6.17,6.18,6.16,6.18,7200.0
2009-07-27 12:55:00,6.18,6.19,6.17,6.19,5600.0,6.18,6.19,6.17,6.19,5600.0
2009-07-27 13:00:00,6.18,6.19,6.18,6.18,5300.0,6.18,6.19,6.18,6.18,5300.0
2009-07-27 13:05:00,6.17,6.18,6.17,6.18,7300.0,6.17,6.18,6.17,6.18,7300.0
2009-07-27 13:10:00,6.18,6.18,6.17,6.18,5200.0,6.18,6.18,6.17,6.18,5200.0
2009-07-27 13:15:00,6.18,6.19,6.18,6.18,6300.0,6.18,6.19,6.18,6.18,6300.0
2009-07-27 13:20:00,6.19,6.19,6.17,6.17,11200.0,6.19,6.19,6.17,6.17,11200.0
2009-07-27 13:25:00,6.17,6.17,6.16,6.16,4700.0,6.17,6.17,6.16,6.16,4700.0
2009-07-27 13:30:00,6.16,6.17,6.09,6.11,129300.0,6.16,6.17,6.09,6.11,129300.0
2009-07-27 13:35:00,6.11,6.12,6.11,6.11,5200.0,6.11,6.12,6.11,6.11,5200.0
2009-07-27 13:40:00,6.11,6.12,6.11,6.12,1800.0,6.11,6.12,6.11,6.12,1800.0
2009-07-27 13:45:00,6.12,6.12,6.11,6.12,2000.0,6.12,6.12,6.11,6.12,2000.0
2009-07-27 13:50:00,6.11,6.12,6.11,6.12,6600.0,6.11,6.12,6.11,6.12,6600.0
2009-07-27 13:55:00,6.12,6.13,6.11,6.13,17800.0,6.12,6.13,6.11,6.13,17800.0
2009-07-27 14:00:00,6.13,6.13,6.12,6.12,6400.0,6.13,6.13,6.12,6.12,6400.0
2009-07-27 14:05:00,6.13,6.13,6.12,6.13,3800.0,6.13,6.13,6.12,6.13,3800.0
2009-07-27 14:10:00,6.13,6.14,6.12,6.12,11800.0,6.13,6.14,6.12,6.12,11800.0
2009-07-27 14:15:00,6.13,6.16,6.12,6.14,28300.0,6.13,6.16,6.12,6.14,28300.0
2009-07-27 14:20:00,6.14,6.15,6.14,6.15,1900.0,6.14,6.15,6.14,6.15,1900.0
2009-07-27 14:25:00,6.14,6.15,6.14,6.15,6000.0,6.14,6.15,6.14,6.15,6000.0
2009-07-27 14:30:00,6.15,6.16,6.14,6.16,8500.0,6.15,6.16,6.14,6.16,8500.0
2009-07-27 14:35:00,6.16,6.17,6.16,6.16,6500.0,6.16,6.17,6.16,6.16,6500.0
2009-07-27 14:40:00,6.17,6.17,6.16,6.17,3500.0,6.17,6.17,6.16,6.17,3500.0
2009-07-27 14:45:00,6.16,6.17,6.14,6.14,22800.0,6.16,6.17,6.14,6.14,22800.0
2009-07-27 14:50:00,6.15,6.16,6.12,6.13,55900.0,6.15,6.16,6.12,6.13,55900.0
2009-07-27 14:55:00,6.13,6.13,6.11,6.11,13100.0,6.13,6.13,6.11,6.11,13100.0
2009-07-27 15:00:00,6.11,6.12,6.09,6.1,47500.0,6.11,6.12,6.09,6.1,47500.0
2009-07-27 15:05:00,6.09,6.11,6.09,6.11,15900.0,6.09,6.11,6.09,6.11,15900.0
2009-07-27 15:10:00,6.11,6.12,6.09,6.11,37000.0,6.11,6.12,6.09,6.11,37000.0
2009-07-27 15:15:00,6.12,6.12,6.11,6.12,18200.0,6.12,6.12,6.11,6.12,18200.0
2009-07-27 15:20:00,6.12,6.12,6.09,6.09,26500.0,6.12,6.12,6.09,6.09,26500.0
2009-07-27 15:25:00,6.09,6.13,6.08,6.12,33800.0,6.09,6.13,6.08,6.12,33800.0
2009-07-27 15:30:00,6.13,6.13,6.1,6.11,20400.0,6.13,6.13,6.1,6.11,20400.0
2009-07-27 15:35:00,6.1,6.12,6.1,6.12,8000.0,6.1,6.12,6.1,6.12,8000.0
2009-07-27 15:40:00,6.12,6.14,6.11,6.14,36000.0,6.12,6.14,6.11,6.14,36000.0
2009-07-27 15:45:00,6.14,6.15,6.13,6.15,44300.0,6.14,6.15,6.13,6.15,44300.0
2009-07-27 15:50:00,6.15,6.15,6.13,6.14,33400.0,6.15,6.15,6.13,6.14,33400.0
2009-07-27 15:55:00,6.13,6.16,6.13,6.15,61200.0,6.13,6.16,6.13,6.15,61200.0
2009-07-28 09:30:00,6.12,6.14,6.05,6.14,30500.0,6.12,6.14,6.05,6.14,30500.0
2009-07-28 09:35:00,6.13,6.18,6.13,6.18,17900.0,6.13,6.18,6.13,6.18,17900.0
2009-07-28 09:40:00,6.17,6.22,6.15,6.18,35600.0,6.17,6.22,6.15,6.18,35600.0
2009-07-28 09:45:00,6.18,6.21,6.18,6.2,19100.0,6.18,6.21,6.18,6.2,19100.0
2009-07-28 09:50:00,6.2,6.22,6.19,6.2,22400.0,6.2,6.22,6.19,6.2,22400.0
2009-07-28 09:55:00,6.2,6.21,6.2,6.2,13900.0,6.2,6.21,6.2,6.2,13900.0
2009-07-28 10:00:00,6.2,6.2,6.17,6.18,22500.0,6.2,6.2,6.17,6.18,22500.0
2009-07-28 10:05:00,6.18,6.21,6.17,6.18,25500.0,6.18,6.21,6.17,6.18,25500.0
2009-07-28 10:10:00,6.18,6.19,6.14,6.14,28000.0,6.18,6.19,6.14,6.14,28000.0
2009-07-28 10:15:00,6.14,6.17,6.14,6.17,11200.0,6.14,6.17,6.14,6.17,11200.0
2009-07-28 10:20:00,6.17,6.18,6.16,6.18,52700.0,6.17,6.18,6.16,6.18,52700.0
2009-07-28 10:25:00,6.17,6.21,6.17,6.19,28700.0,6.17,6.21,6.17,6.19,28700.0
2009-07-28 10:30:00,6.18,6.21,6.18,6.2,9300.0,6.18,6.21,6.18,6.2,9300.0
2009-07-28 10:35:00,6.21,6.21,6.2,6.2,47300.0,6.21,6.21,6.2,6.2,47300.0
2009-07-28 10:40:00,6.2,6.21,6.2,6.2,10100.0,6.2,6.21,6.2,6.2,10100.0
2009-07-28 10:45:00,6.2,6.24,6.2,6.23,32400.0,6.2,6.24,6.2,6.23,32400.0
2009-07-28 10:50:00,6.24,6.24,6.23,6.24,17400.0,6.24,6.24,6.23,6.24,17400.0
2009-07-28 10:55:00,6.23,6.24,6.2,6.22,76600.0,6.23,6.24,6.2,6.22,76600.0
2009-07-28 11:00:00,6.21,6.24,6.2,6.21,85200.0,6.21,6.24,6.2,6.21,85200.0
2009-07-28 11:05:00,6.21,6.22,6.2,6.21,17100.0,6.21,6.22,6.2,6.21,17100.0
2009-07-28 11:10:00,6.2,6.21,6.2,6.2,29000.0,6.2,6.21,6.2,6.2,29000.0
2009-07-28 11:15:00,6.19,6.2,6.17,6.19,27900.0,6.19,6.2,6.17,6.19,27900.0
2009-07-28 11:20:00,6.19,6.19,6.18,6.19,5600.0,6.19,6.19,6.18,6.19,5600.0
2009-07-28 11:25:00,6.19,6.19,6.16,6.16,10400.0,6.19,6.19,6.16,6.16,10400.0
2009-07-28 11:30:00,6.17,6.17,6.14,6.14,9800.0,6.17,6.17,6.14,6.14,9800.0
2009-07-28 11:35:00,6.14,6.14,6.09,6.09,60000.0,6.14,6.14,6.09,6.09,60000.0
2009-07-28 11:40:00,6.09,6.12,6.09,6.11,7100.0,6.09,6.12,6.09,6.11,7100.0
2009-07-28 11:45:00,6.12,6.12,6.11,6.12,3000.0,6.12,6.12,6.11,6.12,3000.0
2009-07-28 11:50:00,6.12,6.12,6.11,6.11,4400.0,6.12,6.12,6.11,6.11,4400.0
2009-07-28 11:55:00,6.12,6.12,6.11,6.12,1500.0,6.12,6.12,6.11,6.12,1500.0
2009-07-28 12:00:00,6.12,6.12,6.09,6.09,16600.0,6.12,6.12,6.09,6.09,16600.0
2009-07-28 12:05:00,6.09,6.09,6.07,6.07,6900.0,6.09,6.09,6.07,6.07,6900.0
2009-07-28 12:10:00,6.07,6.12,6.07,6.12,26500.0,6.07,6.12,6.07,6.12,26500.0
2009-07-28 12:15:00,6.12,6.13,6.12,6.12,11300.0,6.12,6.13,6.12,6.12,11300.0
2009-07-28 12:20:00,6.12,6.13,6.1,6.11,8400.0,6.12,6.13,6.1,6.11,8400.0
2009-07-28 12:25:00,6.11,6.11,6.09,6.09,8600.0,6.11,6.11,6.09,6.09,8600.0
2009-07-28 12:30:00,6.09,6.09,6.07,6.07,11300.0,6.09,6.09,6.07,6.07,11300.0
2009-07-28 12:35:00,6.08,6.08,6.05,6.06,32700.0,6.08,6.08,6.05,6.06,32700.0
2009-07-28 12:40:00,6.05,6.1,6.05,6.09,15800.0,6.05,6.1,6.05,6.09,15800.0
2009-07-28 12:45:00,6.09,6.1,6.09,6.1,3200.0,6.09,6.1,6.09,6.1,3200.0
2009-07-28 12:50:00,6.09,6.12,6.09,6.12,28700.0,6.09,6.12,6.09,6.12,28700.0
2009-07-28 12:55:00,6.13,6.15,6.12,6.15,10400.0,6.13,6.15,6.12,6.15,10400.0
2009-07-28 13:00:00,6.16,6.16,6.15,6.15,14400.0,6.16,6.16,6.15,6.15,14400.0
2009-07-28 13:05:00,6.16,6.18,6.16,6.18,18900.0,6.16,6.18,6.16,6.18,18900.0
2009-07-28 13:10:00,6.18,6.21,6.18,6.2,28600.0,6.18,6.21,6.18,6.2,28600.0
2009-07-28 13:15:00,6.2,6.22,6.19,6.19,29600.0,6.2,6.22,6.19,6.19,29600.0
2009-07-28 13:20:00,6.19,6.2,6.19,6.2,9900.0,6.19,6.2,6.19,6.2,9900.0
2009-07-28 13:25:00,6.2,6.22,6.2,6.22,15900.0,6.2,6.22,6.2,6.22,15900.0
2009-07-28 13:30:00,6.22,6.23,6.2,6.2,22300.0,6.22,6.23,6.2,6.2,22300.0
2009-07-28 13:35:00,6.2,6.21,6.19,6.19,17600.0,6.2,6.21,6.19,6.19,17600.0
2009-07-28 13:40:00,6.19,6.19,6.17,6.18,27400.0,6.19,6.19,6.17,6.18,27400.0
2009-07-28 13:45:00,6.17,6.18,6.16,6.17,10700.0,6.17,6.18,6.16,6.17,10700.0
2009-07-28 13:50:00,6.17,6.19,6.16,6.19,42000.0,6.17,6.19,6.16,6.19,42000.0
2009-07-28 13:55:00,6.2,6.21,6.19,6.19,8600.0,6.2,6.21,6.19,6.19,8600.0
2009-07-28 14:00:00,6.19,6.21,6.19,6.21,21700.0,6.19,6.21,6.19,6.21,21700.0
2009-07-28 14:05:00,6.22,6.24,6.22,6.24,23500.0,6.22,6.24,6.22,6.24,23500.0
2009-07-28 14:10:00,6.24,6.24,6.23,6.24,21600.0,6.24,6.24,6.23,6.24,21600.0
2009-07-28 14:15:00,6.24,6.24,6.23,6.24,15800.0,6.24,6.24,6.23,6.24,15800.0
2009-07-28 14:20:00,6.24,6.24,6.23,6.23,5000.0,6.24,6.24,6.23,6.23,5000.0
2009-07-28 14:25:00,6.23,6.24,6.22,6.24,29300.0,6.23,6.24,6.22,6.24,29300.0
2009-07-28 14:30:00,6.23,6.25,6.23,6.24,22900.0,6.23,6.25,6.23,6.24,22900.0
2009-07-28 14:35:00,6.24,6.24,6.23,6.23,7300.0,6.24,6.24,6.23,6.23,7300.0
2009-07-28 14:40:00,6.23,6.24,6.22,6.22,5000.0,6.23,6.24,6.22,6.22,5000.0
2009-07-28 14:45:00,6.22,6.23,6.2,6.21,19900.0,6.22,6.23,6.2,6.21,19900.0
2009-07-28 14:50:00,6.21,6.23,6.2,6.22,38500.0,6.21,6.23,6.2,6.22,38500.0
2009-07-28 14:55:00,6.21,6.23,6.21,6.21,9900.0,6.21,6.23,6.21,6.21,9900.0
2009-07-28 15:00:00,6.22,6.23,6.21,6.23,11100.0,6.22,6.23,6.21,6.23,11100.0
2009-07-28 15:05:00,6.23,6.23,6.22,6.22,9500.0,6.23,6.23,6.22,6.22,9500.0
2009-07-28 15:10:00,6.21,6.21,6.19,6.2,38900.0,6.21,6.21,6.19,6.2,38900.0
2009-07-28 15:15:00,6.21,6.21,6.19,6.19,14200.0,6.21,6.21,6.19,6.19,14200.0
2009-07-28 15:20:00,6.19,6.21,6.19,6.21,11600.0,6.19,6.21,6.19,6.21,11600.0
2009-07-28 15:25:00,6.21,6.21,6.2,6.2,3400.0,6.21,6.21,6.2,6.2,3400.0
2009-07-28 15:30:00,6.2,6.24,6.2,6.22,67300.0,6.2,6.24,6.2,6.22,67300.0
2009-07-28 15:35:00,6.22,6.24,6.22,6.24,17200.0,6.22,6.24,6.22,6.24,17200.0
2009-07-28 15:40:00,6.24,6.25,6.23,6.24,94600.0,6.24,6.25,6.23,6.24,94600.0
2009-07-28 15:45:00,6.24,6.25,6.22,6.24,41600.0,6.24,6.25,6.22,6.24,41600.0
2009-07-28 15:50:00,6.23,6.23,6.21,6.23,32900.0,6.23,6.23,6.21,6.23,32900.0
2009-07-28 15:55:00,6.23,6.24,6.22,6.23,81800.0,6.23,6.24,6.22,6.23,81800.0
2009-07-29 09:30:00,6.18,6.24,6.08,6.22,18300.0,6.18,6.24,6.08,6.22,18300.0
2009-07-29 09:35:00,6.2,6.2,6.15,6.16,10800.0,6.2,6.2,6.15,6.16,10800.0
2009-07-29 09:40:00,6.16,6.16,6.12,6.14,14100.0,6.16,6.16,6.12,6.14,14100.0
2009-07-29 09:45:00,6.14,6.2,6.14,6.19,9500.0,6.14,6.2,6.14,6.19,9500.0
2009-07-29 09:50:00,6.19,6.19,6.18,6.18,6800.0,6.19,6.19,6.18,6.18,6800.0
2009-07-29 09:55:00,6.18,6.19,6.18,6.18,18600.0,6.18,6.19,6.18,6.18,18600.0
2009-07-29 10:00:00,6.18,6.19,6.18,6.18,11400.0,6.18,6.19,6.18,6.18,11400.0
2009-07-29 10:05:00,6.19,6.22,6.18,6.2,24900.0,6.19,6.22,6.18,6.2,24900.0
2009-07-29 10:10:00,6.2,6.21,6.2,6.21,10600.0,6.2,6.21,6.2,6.21,10600.0
2009-07-29 10:15:00,6.21,6.21,6.2,6.21,12800.0,6.21,6.21,6.2,6.21,12800.0
2009-07-29 10:20:00,6.2,6.21,6.2,6.21,7000.0,6.2,6.21,6.2,6.21,7000.0
2009-07-29 10:25:00,6.2,6.21,6.2,6.2,8200.0,6.2,6.21,6.2,6.2,8200.0
2009-07-29 10:30:00,6.21,6.21,6.15,6.19,66400.0,6.21,6.21,6.15,6.19,66400.0
2009-07-29 10:35:00,6.19,6.2,6.16,6.16,15600.0,6.19,6.2,6.16,6.16,15600.0
2009-07-29 10:40:00,6.16,6.18,6.16,6.18,7800.0,6.16,6.18,6.16,6.18,7800.0
2009-07-29 10:45:00,6.17,6.19,6.17,6.18,8900.0,6.17,6.19,6.17,6.18,8900.0
2009-07-29 10:50:00,6.18,6.2,6.18,6.19,14500.0,6.18,6.2,6.18,6.19,14500.0
2009-07-29 10:55:00,6.19,6.2,6.19,6.2,14000.0,6.19,6.2,6.19,6.2,14000.0
2009-07-29 11:00:00,6.2,6.21,6.19,6.21,27900.0,6.2,6.21,6.19,6.21,27900.0
2009-07-29 11:05:00,6.21,6.23,6.2,6.23,28000.0,6.21,6.23,6.2,6.23,28000.0
2009-07-29 11:10:00,6.23,6.23,6.19,6.19,27100.0,6.23,6.23,6.19,6.19,27100.0
2009-07-29 11:15:00,6.2,6.2,6.19,6.2,3700.0,6.2,6.2,6.19,6.2,3700.0
2009-07-29 11:20:00,6.2,6.2,6.19,6.19,1200.0,6.2,6.2,6.19,6.19,1200.0
2009-07-29 11:25:00,6.2,6.2,6.19,6.2,5600.0,6.2,6.2,6.19,6.2,5600.0
2009-07-29 11:30:00,6.2,6.2,6.19,6.2,11100.0,6.2,6.2,6.19,6.2,11100.0
2009-07-29 11:35:00,6.2,6.2,6.19,6.19,3000.0,6.2,6.2,6.19,6.19,3000.0
2009-07-29 11:40:00,6.2,6.2,6.19,6.19,4600.0,6.2,6.2,6.19,6.19,4600.0
2009-07-29 11:45:00,6.19,6.21,6.19,6.21,15300.0,6.19,6.21,6.19,6.21,15300.0
2009-07-29 11:50:00,6.21,6.21,6.2,6.21,5100.0,6.21,6.21,6.2,6.21,5100.0
2009-07-29 11:55:00,6.21,6.21,6.2,6.2,2600.0,6.21,6.21,6.2,6.2,2600.0
2009-07-29 12:00:00,6.21,6.22,6.21,6.22,14300.0,6.21,6.22,6.21,6.22,14300.0
2009-07-29 12:05:00,6.22,6.22,6.21,6.22,18500.0,6.22,6.22,6.21,6.22,18500.0
2009-07-29 12:10:00,6.22,6.22,6.2,6.21,14300.0,6.22,6.22,6.2,6.21,14300.0
2009-07-29 12:15:00,6.21,6.22,6.21,6.22,5400.0,6.21,6.22,6.21,6.22,5400.0
2009-07-29 12:20:00,6.21,6.22,6.21,6.22,12000.0,6.21,6.22,6.21,6.22,12000.0
2009-07-29 12:25:00,6.21,6.22,6.21,6.21,2900.0,6.21,6.22,6.21,6.21,2900.0
2009-07-29 12:30:00,6.21,6.22,6.21,6.21,8000.0,6.21,6.22,6.21,6.21,8000.0
2009-07-29 12:35:00,6.22,6.22,6.21,6.21,6600.0,6.22,6.22,6.21,6.21,6600.0
2009-07-29 12:40:00,6.22,6.22,6.21,6.21,5600.0,6.22,6.22,6.21,6.21,5600.0
2009-07-29 12:45:00,6.21,6.22,6.21,6.21,15800.0,6.21,6.22,6.21,6.21,15800.0
2009-07-29 12:50:00,6.22,6.22,6.21,6.22,3700.0,6.22,6.22,6.21,6.22,3700.0
2009-07-29 12:55:00,6.22,6.22,6.21,6.22,1900.0,6.22,6.22,6.21,6.22,1900.0
2009-07-29 13:00:00,6.22,6.22,6.2,6.21,30300.0,6.22,6.22,6.2,6.21,30300.0
2009-07-29 13:05:00,6.21,6.22,6.2,6.21,19400.0,6.21,6.22,6.2,6.21,19400.0
2009-07-29 13:10:00,6.21,6.21,6.2,6.21,8700.0,6.21,6.21,6.2,6.21,8700.0
2009-07-29 13:15:00,6.21,6.21,6.2,6.2,15800.0,6.21,6.21,6.2,6.2,15800.0
2009-07-29 13:20:00,6.21,6.22,6.2,6.21,17800.0,6.21,6.22,6.2,6.21,17800.0
2009-07-29 13:25:00,6.21,6.21,6.2,6.2,19500.0,6.21,6.21,6.2,6.2,19500.0
2009-07-29 13:30:00,6.2,6.21,6.17,6.18,17100.0,6.2,6.21,6.17,6.18,17100.0
2009-07-29 13:35:00,6.18,6.18,6.17,6.18,10500.0,6.18,6.18,6.17,6.18,10500.0
2009-07-29 13:40:00,6.16,6.17,6.16,6.17,2500.0,6.16,6.17,6.16,6.17,2500.0
2009-07-29 13:45:00,6.16,6.16,6.16,6.16,7500.0,6.16,6.16,6.16,6.16,7500.0
2009-07-29 13:50:00,6.16,6.17,6.16,6.17,2000.0,6.16,6.17,6.16,6.17,2000.0
2009-07-29 13:55:00,6.17,6.17,6.16,6.16,7500.0,6.17,6.17,6.16,6.16,7500.0
2009-07-29 14:00:00,6.16,6.17,6.16,6.16,4000.0,6.16,6.17,6.16,6.16,4000.0
2009-07-29 14:05:00,6.17,6.17,6.16,6.17,2900.0,6.17,6.17,6.16,6.17,2900.0
2009-07-29 14:10:00,6.17,6.17,6.15,6.16,53000.0,6.17,6.17,6.15,6.16,53000.0
2009-07-29 14:15:00,6.15,6.16,6.14,6.15,62600.0,6.15,6.16,6.14,6.15,62600.0
2009-07-29 14:20:00,6.15,6.15,6.14,6.14,12200.0,6.15,6.15,6.14,6.14,12200.0
2009-07-29 14:25:00,6.14,6.15,6.14,6.14,13800.0,6.14,6.15,6.14,6.14,13800.0
2009-07-29 14:30:00,6.14,6.16,6.14,6.16,33000.0,6.14,6.16,6.14,6.16,33000.0
2009-07-29 14:35:00,6.16,6.16,6.15,6.16,9700.0,6.16,6.16,6.15,6.16,9700.0
2009-07-29 14:40:00,6.16,6.16,6.15,6.16,13300.0,6.16,6.16,6.15,6.16,13300.0
2009-07-29 14:45:00,6.15,6.17,6.15,6.17,12500.0,6.15,6.17,6.15,6.17,12500.0
2009-07-29 14:50:00,6.17,6.18,6.17,6.18,16600.0,6.17,6.18,6.17,6.18,16600.0
2009-07-29 14:55:00,6.18,6.18,6.17,6.18,3600.0,6.18,6.18,6.17,6.18,3600.0
2009-07-29 15:00:00,6.18,6.18,6.17,6.18,10000.0,6.18,6.18,6.17,6.18,10000.0
2009-07-29 15:05:00,6.18,6.19,6.17,6.19,10200.0,6.18,6.19,6.17,6.19,10200.0
2009-07-29 15:10:00,6.19,6.2,6.18,6.2,19000.0,6.19,6.2,6.18,6.2,19000.0
2009-07-29 15:15:00,6.2,6.2,6.19,6.2,18300.0,6.2,6.2,6.19,6.2,18300.0
2009-07-29 15:20:00,6.2,6.21,6.19,6.21,40700.0,6.2,6.21,6.19,6.21,40700.0
2009-07-29 15:25:00,6.2,6.21,6.2,6.2,9200.0,6.2,6.21,6.2,6.2,9200.0
2009-07-29 15:30:00,6.21,6.21,6.2,6.21,19100.0,6.21,6.21,6.2,6.21,19100.0
2009-07-29 15:35:00,6.21,6.21,6.2,6.2,19000.0,6.21,6.21,6.2,6.2,19000.0
2009-07-29 15:40:00,6.21,6.21,6.2,6.21,20200.0,6.21,6.21,6.2,6.21,20200.0
2009-07-29 15:45:00,6.21,6.22,6.2,6.2,29700.0,6.21,6.22,6.2,6.2,29700.0
2009-07-29 15:50:00,6.21,6.23,6.2,6.21,99200.0,6.21,6.23,6.2,6.21,99200.0
2009-07-29 15:55:00,6.22,6.23,6.19,6.23,91200.0,6.22,6.23,6.19,6.23,91200.0
2009-07-30 09:30:00,6.28,6.31,6.27,6.29,135800.0,6.28,6.31,6.27,6.29,135800.0
2009-07-30 09:35:00,6.3,6.36,6.29,6.36,150500.0,6.3,6.36,6.29,6.36,150500.0
2009-07-30 09:40:00,6.35,6.37,6.32,6.35,105900.0,6.35,6.37,6.32,6.35,105900.0
2009-07-30 09:45:00,6.35,6.35,6.33,6.35,14500.0,6.35,6.35,6.33,6.35,14500.0
2009-07-30 09:50:00,6.35,6.36,6.34,6.36,62000.0,6.35,6.36,6.34,6.36,62000.0
2009-07-30 09:55:00,6.35,6.36,6.34,6.35,118900.0,6.35,6.36,6.34,6.35,118900.0
2009-07-30 10:00:00,6.35,6.38,6.34,6.38,144300.0,6.35,6.38,6.34,6.38,144300.0
2009-07-30 10:05:00,6.38,6.49,6.38,6.47,153200.0,6.38,6.49,6.38,6.47,153200.0
2009-07-30 10:10:00,6.48,6.56,6.47,6.54,303400.0,6.48,6.56,6.47,6.54,303400.0
2009-07-30 10:15:00,6.55,6.55,6.45,6.46,152900.0,6.55,6.55,6.45,6.46,152900.0
2009-07-30 10:20:00,6.46,6.47,6.45,6.46,108900.0,6.46,6.47,6.45,6.46,108900.0
2009-07-30 10:25:00,6.45,6.51,6.43,6.51,205700.0,6.45,6.51,6.43,6.51,205700.0
2009-07-30 10:30:00,6.51,6.55,6.5,6.55,72800.0,6.51,6.55,6.5,6.55,72800.0
2009-07-30 10:35:00,6.55,6.59,6.53,6.56,302700.0,6.55,6.59,6.53,6.56,302700.0
2009-07-30 10:40:00,6.55,6.56,6.55,6.56,142400.0,6.55,6.56,6.55,6.56,142400.0
2009-07-30 10:45:00,6.56,6.56,6.54,6.56,84100.0,6.56,6.56,6.54,6.56,84100.0
2009-07-30 10:50:00,6.56,6.59,6.55,6.58,197100.0,6.56,6.59,6.55,6.58,197100.0
2009-07-30 10:55:00,6.59,6.6,6.58,6.59,121400.0,6.59,6.6,6.58,6.59,121400.0
2009-07-30 11:00:00,6.58,6.6,6.58,6.6,66600.0,6.58,6.6,6.58,6.6,66600.0
2009-07-30 11:05:00,6.59,6.6,6.55,6.56,42000.0,6.59,6.6,6.55,6.56,42000.0
2009-07-30 11:10:00,6.55,6.56,6.51,6.51,62500.0,6.55,6.56,6.51,6.51,62500.0
2009-07-30 11:15:00,6.51,6.53,6.46,6.46,265900.0,6.51,6.53,6.46,6.46,265900.0
2009-07-30 11:20:00,6.46,6.49,6.42,6.46,357700.0,6.46,6.49,6.42,6.46,357700.0
2009-07-30 11:25:00,6.46,6.47,6.44,6.47,175500.0,6.46,6.47,6.44,6.47,175500.0
2009-07-30 11:30:00,6.47,6.47,6.44,6.44,114500.0,6.47,6.47,6.44,6.44,114500.0
2009-07-30 11:35:00,6.43,6.47,6.41,6.44,148600.0,6.43,6.47,6.41,6.44,148600.0
2009-07-30 11:40:00,6.44,6.44,6.4,6.42,59700.0,6.44,6.44,6.4,6.42,59700.0
2009-07-30 11:45:00,6.42,6.43,6.4,6.41,84500.0,6.42,6.43,6.4,6.41,84500.0
2009-07-30 11:50:00,6.42,6.42,6.31,6.31,254900.0,6.42,6.42,6.31,6.31,254900.0
2009-07-30 11:55:00,6.31,6.35,6.3,6.35,52100.0,6.31,6.35,6.3,6.35,52100.0
2009-07-30 12:00:00,6.35,6.35,6.31,6.31,65100.0,6.35,6.35,6.31,6.31,65100.0
2009-07-30 12:05:00,6.31,6.34,6.31,6.31,28300.0,6.31,6.34,6.31,6.31,28300.0
2009-07-30 12:10:00,6.31,6.32,6.26,6.32,76000.0,6.31,6.32,6.26,6.32,76000.0
2009-07-30 12:15:00,6.31,6.32,6.26,6.29,53300.0,6.31,6.32,6.26,6.29,53300.0
2009-07-30 12:20:00,6.29,6.34,6.29,6.34,28400.0,6.29,6.34,6.29,6.34,28400.0
2009-07-30 12:25:00,6.33,6.34,6.28,6.28,37600.0,6.33,6.34,6.28,6.28,37600.0
2009-07-30 12:30:00,6.28,6.3,6.28,6.3,13100.0,6.28,6.3,6.28,6.3,13100.0
2009-07-30 12:35:00,6.29,6.3,6.27,6.28,20600.0,6.29,6.3,6.27,6.28,20600.0
2009-07-30 12:40:00,6.27,6.32,6.27,6.31,31600.0,6.27,6.32,6.27,6.31,31600.0
2009-07-30 12:45:00,6.3,6.32,6.3,6.31,9200.0,6.3,6.32,6.3,6.31,9200.0
2009-07-30 12:50:00,6.31,6.32,6.3,6.31,11500.0,6.31,6.32,6.3,6.31,11500.0
2009-07-30 12:55:00,6.31,6.32,6.3,6.32,5900.0,6.31,6.32,6.3,6.32,5900.0
2009-07-30 13:00:00,6.32,6.37,6.32,6.34,46000.0,6.32,6.37,6.32,6.34,46000.0
2009-07-30 13:05:00,6.33,6.34,6.32,6.34,18200.0,6.33,6.34,6.32,6.34,18200.0
2009-07-30 13:10:00,6.34,6.36,6.33,6.35,20200.0,6.34,6.36,6.33,6.35,20200.0
2009-07-30 13:15:00,6.35,6.36,6.34,6.35,14400.0,6.35,6.36,6.34,6.35,14400.0
2009-07-30 13:20:00,6.35,6.37,6.35,6.37,15100.0,6.35,6.37,6.35,6.37,15100.0
2009-07-30 13:25:00,6.37,6.37,6.36,6.37,8200.0,6.37,6.37,6.36,6.37,8200.0
2009-07-30 13:30:00,6.36,6.37,6.36,6.37,28200.0,6.36,6.37,6.36,6.37,28200.0
2009-07-30 13:35:00,6.37,6.37,6.3,6.32,130100.0,6.37,6.37,6.3,6.32,130100.0
2009-07-30 13:40:00,6.31,6.33,6.29,6.32,237600.0,6.31,6.33,6.29,6.32,237600.0
2009-07-30 13:45:00,6.32,6.32,6.29,6.3,243100.0,6.32,6.32,6.29,6.3,243100.0
2009-07-30 13:50:00,6.3,6.32,6.29,6.32,28100.0,6.3,6.32,6.29,6.32,28100.0
2009-07-30 13:55:00,6.32,6.32,6.28,6.29,30500.0,6.32,6.32,6.28,6.29,30500.0
2009-07-30 14:00:00,6.28,6.3,6.27,6.3,32100.0,6.28,6.3,6.27,6.3,32100.0
2009-07-30 14:05:00,6.29,6.32,6.29,6.31,99900.0,6.29,6.32,6.29,6.31,99900.0
2009-07-30 14:10:00,6.31,6.32,6.3,6.31,25600.0,6.31,6.32,6.3,6.31,25600.0
2009-07-30 14:15:00,6.31,6.33,6.31,6.33,34800.0,6.31,6.33,6.31,6.33,34800.0
2009-07-30 14:20:00,6.33,6.33,6.3,6.33,65000.0,6.33,6.33,6.3,6.33,65000.0
2009-07-30 14:25:00,6.33,6.34,6.32,6.34,28800.0,6.33,6.34,6.32,6.34,28800.0
2009-07-30 14:30:00,6.33,6.34,6.33,6.34,18900.0,6.33,6.34,6.33,6.34,18900.0
2009-07-30 14:35:00,6.33,6.36,6.31,6.36,114700.0,6.33,6.36,6.31,6.36,114700.0
2009-07-30 14:40:00,6.36,6.39,6.33,6.35,209300.0,6.36,6.39,6.33,6.35,209300.0
2009-07-30 14:45:00,6.35,6.38,6.34,6.36,114000.0,6.35,6.38,6.34,6.36,114000.0
2009-07-30 14:50:00,6.36,6.38,6.34,6.38,26900.0,6.36,6.38,6.34,6.38,26900.0
2009-07-30 14:55:00,6.37,6.38,6.34,6.35,53000.0,6.37,6.38,6.34,6.35,53000.0
2009-07-30 15:00:00,6.34,6.36,6.34,6.35,83800.0,6.34,6.36,6.34,6.35,83800.0
2009-07-30 15:05:00,6.34,6.35,6.34,6.35,17100.0,6.34,6.35,6.34,6.35,17100.0
2009-07-30 15:10:00,6.35,6.35,6.34,6.35,59500.0,6.35,6.35,6.34,6.35,59500.0
2009-07-30 15:15:00,6.35,6.35,6.31,6.32,77200.0,6.35,6.35,6.31,6.32,77200.0
2009-07-30 15:20:00,6.32,6.33,6.31,6.31,65200.0,6.32,6.33,6.31,6.31,65200.0
2009-07-30 15:25:00,6.32,6.32,6.29,6.29,52100.0,6.32,6.32,6.29,6.29,52100.0
2009-07-30 15:30:00,6.3,6.3,6.26,6.26,141400.0,6.3,6.3,6.26,6.26,141400.0
2009-07-30 15:35:00,6.26,6.26,6.21,6.22,88000.0,6.26,6.26,6.21,6.22,88000.0
2009-07-30 15:40:00,6.22,6.23,6.14,6.19,270900.0,6.22,6.23,6.14,6.19,270900.0
2009-07-30 15:45:00,6.19,6.21,6.17,6.18,61900.0,6.19,6.21,6.17,6.18,61900.0
2009-07-30 15:50:00,6.18,6.22,6.17,6.2,165700.0,6.18,6.22,6.17,6.2,165700.0
2009-07-30 15:55:00,6.19,6.22,6.18,6.22,95200.0,6.19,6.22,6.18,6.22,95200.0
2009-07-31 09:30:00,6.22,6.23,6.2,6.23,28500.0,6.22,6.23,6.2,6.23,28500.0
2009-07-31 09:35:00,6.23,6.27,6.23,6.25,26500.0,6.23,6.27,6.23,6.25,26500.0
2009-07-31 09:40:00,6.25,6.29,6.24,6.28,27400.0,6.25,6.29,6.24,6.28,27400.0
2009-07-31 09:45:00,6.28,6.3,6.27,6.29,35200.0,6.28,6.3,6.27,6.29,35200.0
2009-07-31 09:50:00,6.29,6.3,6.26,6.28,84700.0,6.29,6.3,6.26,6.28,84700.0
2009-07-31 09:55:00,6.28,6.28,6.18,6.19,51600.0,6.28,6.28,6.18,6.19,51600.0
2009-07-31 10:00:00,6.19,6.22,6.17,6.22,51700.0,6.19,6.22,6.17,6.22,51700.0
2009-07-31 10:05:00,6.22,6.23,6.14,6.15,101400.0,6.22,6.23,6.14,6.15,101400.0
2009-07-31 10:10:00,6.15,6.15,6.12,6.13,63400.0,6.15,6.15,6.12,6.13,63400.0
2009-07-31 10:15:00,6.13,6.14,6.12,6.13,29200.0,6.13,6.14,6.12,6.13,29200.0
2009-07-31 10:20:00,6.12,6.15,6.12,6.14,30700.0,6.12,6.15,6.12,6.14,30700.0
2009-07-31 10:25:00,6.14,6.15,6.05,6.05,106800.0,6.14,6.15,6.05,6.05,106800.0
2009-07-31 10:30:00,6.05,6.07,6.04,6.05,144300.0,6.05,6.07,6.04,6.05,144300.0
2009-07-31 10:35:00,6.05,6.07,6.05,6.06,39400.0,6.05,6.07,6.05,6.06,39400.0
2009-07-31 10:40:00,6.07,6.09,6.07,6.07,38000.0,6.07,6.09,6.07,6.07,38000.0
2009-07-31 10:45:00,6.08,6.08,6.07,6.08,32400.0,6.08,6.08,6.07,6.08,32400.0
2009-07-31 10:50:00,6.08,6.1,6.07,6.1,27700.0,6.08,6.1,6.07,6.1,27700.0
2009-07-31 10:55:00,6.09,6.1,6.09,6.1,16300.0,6.09,6.1,6.09,6.1,16300.0
2009-07-31 11:00:00,6.1,6.1,6.08,6.09,27000.0,6.1,6.1,6.08,6.09,27000.0
2009-07-31 11:05:00,6.08,6.09,6.08,6.09,29500.0,6.08,6.09,6.08,6.09,29500.0
2009-07-31 11:10:00,6.09,6.1,6.09,6.1,6500.0,6.09,6.1,6.09,6.1,6500.0
2009-07-31 11:15:00,6.1,6.1,6.08,6.09,23500.0,6.1,6.1,6.08,6.09,23500.0
2009-07-31 11:20:00,6.09,6.1,6.06,6.07,238300.0,6.09,6.1,6.06,6.07,238300.0
2009-07-31 11:25:00,6.07,6.07,6.01,6.06,319900.0,6.07,6.07,6.01,6.06,319900.0
2009-07-31 11:30:00,6.06,6.06,6.03,6.05,36700.0,6.06,6.06,6.03,6.05,36700.0
2009-07-31 11:35:00,6.05,6.05,6.03,6.03,9900.0,6.05,6.05,6.03,6.03,9900.0
2009-07-31 11:40:00,6.03,6.05,5.99,6.03,153000.0,6.03,6.05,5.99,6.03,153000.0
2009-07-31 11:45:00,6.04,6.04,6.0,6.01,48900.0,6.04,6.04,6.0,6.01,48900.0
2009-07-31 11:50:00,6.0,6.04,6.0,6.02,48900.0,6.0,6.04,6.0,6.02,48900.0
2009-07-31 11:55:00,6.01,6.02,5.97,6.0,71200.0,6.01,6.02,5.97,6.0,71200.0
2009-07-31 12:00:00,5.99,6.0,5.98,5.99,43600.0,5.99,6.0,5.98,5.99,43600.0
2009-07-31 12:05:00,5.99,5.99,5.96,5.96,38200.0,5.99,5.99,5.96,5.96,38200.0
2009-07-31 12:10:00,5.97,5.97,5.91,5.94,192700.0,5.97,5.97,5.91,5.94,192700.0
2009-07-31 12:15:00,5.94,5.95,5.93,5.95,37300.0,5.94,5.95,5.93,5.95,37300.0
2009-07-31 12:20:00,5.95,5.96,5.93,5.95,175000.0,5.95,5.96,5.93,5.95,175000.0
2009-07-31 12:25:00,5.96,5.97,5.95,5.96,35800.0,5.96,5.97,5.95,5.96,35800.0
2009-07-31 12:30:00,5.97,6.0,5.97,6.0,126800.0,5.97,6.0,5.97,6.0,126800.0
2009-07-31 12:35:00,6.0,6.0,5.97,5.99,107000.0,6.0,6.0,5.97,5.99,107000.0
2009-07-31 12:40:00,6.0,6.0,5.99,5.99,56700.0,6.0,6.0,5.99,5.99,56700.0
2009-07-31 12:45:00,5.99,5.99,5.97,5.97,110000.0,5.99,5.99,5.97,5.97,110000.0
2009-07-31 12:50:00,5.98,6.03,5.97,6.0,84100.0,5.98,6.03,5.97,6.0,84100.0
2009-07-31 12:55:00,6.0,6.0,5.99,5.99,12400.0,6.0,6.0,5.99,5.99,12400.0
2009-07-31 13:00:00,5.99,6.02,5.99,6.02,67000.0,5.99,6.02,5.99,6.02,67000.0
2009-07-31 13:05:00,6.02,6.05,6.0,6.05,90100.0,6.02,6.05,6.0,6.05,90100.0
2009-07-31 13:10:00,6.05,6.09,6.05,6.05,46300.0,6.05,6.09,6.05,6.05,46300.0
2009-07-31 13:15:00,6.05,6.06,6.05,6.05,23600.0,6.05,6.06,6.05,6.05,23600.0
2009-07-31 13:20:00,6.05,6.09,6.05,6.08,123900.0,6.05,6.09,6.05,6.08,123900.0
2009-07-31 13:25:00,6.08,6.09,6.05,6.06,26300.0,6.08,6.09,6.05,6.06,26300.0
2009-07-31 13:30:00,6.07,6.07,6.05,6.06,23600.0,6.07,6.07,6.05,6.06,23600.0
2009-07-31 13:35:00,6.06,6.06,6.01,6.01,129600.0,6.06,6.06,6.01,6.01,129600.0
2009-07-31 13:40:00,6.01,6.04,6.01,6.04,27300.0,6.01,6.04,6.01,6.04,27300.0
2009-07-31 13:45:00,6.04,6.06,6.03,6.04,65300.0,6.04,6.06,6.03,6.04,65300.0
2009-07-31 13:50:00,6.05,6.05,6.03,6.03,17200.0,6.05,6.05,6.03,6.03,17200.0
2009-07-31 13:55:00,6.03,6.04,6.03,6.03,12100.0,6.03,6.04,6.03,6.03,12100.0
2009-07-31 14:00:00,6.04,6.05,6.03,6.03,39700.0,6.04,6.05,6.03,6.03,39700.0
2009-07-31 14:05:00,6.04,6.05,6.03,6.04,22200.0,6.04,6.05,6.03,6.04,22200.0
2009-07-31 14:10:00,6.05,6.06,6.04,6.05,30100.0,6.05,6.06,6.04,6.05,30100.0
2009-07-31 14:15:00,6.04,6.05,6.03,6.04,31100.0,6.04,6.05,6.03,6.04,31100.0
2009-07-31 14:20:00,6.03,6.05,6.03,6.04,108300.0,6.03,6.05,6.03,6.04,108300.0
2009-07-31 14:25:00,6.03,6.06,6.03,6.06,44000.0,6.03,6.06,6.03,6.06,44000.0
2009-07-31 14:30:00,6.06,6.06,6.04,6.04,35400.0,6.06,6.06,6.04,6.04,35400.0
2009-07-31 14:35:00,6.04,6.05,6.02,6.03,49500.0,6.04,6.05,6.02,6.03,49500.0
2009-07-31 14:40:00,6.02,6.03,5.99,6.03,43400.0,6.02,6.03,5.99,6.03,43400.0
2009-07-31 14:45:00,6.03,6.03,5.99,5.99,29900.0,6.03,6.03,5.99,5.99,29900.0
2009-07-31 14:50:00,5.99,6.0,5.99,6.0,13300.0,5.99,6.0,5.99,6.0,13300.0
2009-07-31 14:55:00,5.99,6.0,5.97,5.98,83100.0,5.99,6.0,5.97,5.98,83100.0
2009-07-31 15:00:00,5.98,6.0,5.98,6.0,29500.0,5.98,6.0,5.98,6.0,29500.0
2009-07-31 15:05:00,5.99,6.01,5.99,6.01,146800.0,5.99,6.01,5.99,6.01,146800.0
2009-07-31 15:10:00,6.01,6.03,5.98,6.0,228800.0,6.01,6.03,5.98,6.0,228800.0
2009-07-31 15:15:00,6.0,6.01,5.99,6.01,49200.0,6.0,6.01,5.99,6.01,49200.0
2009-07-31 15:20:00,6.01,6.01,5.99,6.0,26500.0,6.01,6.01,5.99,6.0,26500.0
2009-07-31 15:25:00,5.99,6.0,5.97,5.97,91200.0,5.99,6.0,5.97,5.97,91200.0
2009-07-31 15:30:00,5.97,6.0,5.95,5.96,126000.0,5.97,6.0,5.95,5.96,126000.0
2009-07-31 15:35:00,5.96,5.97,5.9,5.92,200300.0,5.96,5.97,5.9,5.92,200300.0
2009-07-31 15:40:00,5.92,5.93,5.9,5.92,67300.0,5.92,5.93,5.9,5.92,67300.0
2009-07-31 15:45:00,5.91,5.95,5.9,5.91,112700.0,5.91,5.95,5.9,5.91,112700.0
2009-07-31 15:50:00,5.91,5.92,5.9,5.92,203200.0,5.91,5.92,5.9,5.92,203200.0
2009-07-31 15:55:00,5.92,5.96,5.9,5.9,235200.0,5.92,5.96,5.9,5.9,235200.0
2009-08-03 09:30:00,5.86,5.89,5.84,5.89,129300.0,5.86,5.89,5.84,5.89,129300.0
2009-08-03 09:35:00,5.88,5.9,5.84,5.87,66300.0,5.88,5.9,5.84,5.87,66300.0
2009-08-03 09:40:00,5.88,5.88,5.81,5.85,51400.0,5.88,5.88,5.81,5.85,51400.0
2009-08-03 09:45:00,5.84,5.84,5.82,5.84,62800.0,5.84,5.84,5.82,5.84,62800.0
2009-08-03 09:50:00,5.84,5.84,5.79,5.8,160300.0,5.84,5.84,5.79,5.8,160300.0
2009-08-03 09:55:00,5.8,5.82,5.77,5.82,140400.0,5.8,5.82,5.77,5.82,140400.0
2009-08-03 10:00:00,5.82,5.85,5.81,5.84,90600.0,5.82,5.85,5.81,5.84,90600.0
2009-08-03 10:05:00,5.83,5.84,5.8,5.84,62200.0,5.83,5.84,5.8,5.84,62200.0
2009-08-03 10:10:00,5.83,5.9,5.83,5.89,44800.0,5.83,5.9,5.83,5.89,44800.0
2009-08-03 10:15:00,5.88,5.9,5.86,5.88,72400.0,5.88,5.9,5.86,5.88,72400.0
2009-08-03 10:20:00,5.89,5.9,5.86,5.89,87700.0,5.89,5.9,5.86,5.89,87700.0
2009-08-03 10:25:00,5.88,5.9,5.88,5.89,20200.0,5.88,5.9,5.88,5.89,20200.0
2009-08-03 10:30:00,5.89,5.95,5.88,5.93,39300.0,5.89,5.95,5.88,5.93,39300.0
2009-08-03 10:35:00,5.94,5.95,5.93,5.94,29900.0,5.94,5.95,5.93,5.94,29900.0
2009-08-03 10:40:00,5.95,5.95,5.93,5.94,45000.0,5.95,5.95,5.93,5.94,45000.0
2009-08-03 10:45:00,5.94,5.95,5.92,5.93,34200.0,5.94,5.95,5.92,5.93,34200.0
2009-08-03 10:50:00,5.93,5.96,5.93,5.95,23700.0,5.93,5.96,5.93,5.95,23700.0
2009-08-03 10:55:00,5.95,5.95,5.91,5.91,27800.0,5.95,5.95,5.91,5.91,27800.0
2009-08-03 11:00:00,5.91,5.92,5.9,5.91,21300.0,5.91,5.92,5.9,5.91,21300.0
2009-08-03 11:05:00,5.91,5.92,5.89,5.91,46600.0,5.91,5.92,5.89,5.91,46600.0
2009-08-03 11:10:00,5.91,5.93,5.9,5.93,15400.0,5.91,5.93,5.9,5.93,15400.0
2009-08-03 11:15:00,5.92,5.93,5.9,5.91,47500.0,5.92,5.93,5.9,5.91,47500.0
2009-08-03 11:20:00,5.91,5.93,5.91,5.92,25800.0,5.91,5.93,5.91,5.92,25800.0
2009-08-03 11:25:00,5.91,5.93,5.91,5.92,14900.0,5.91,5.93,5.91,5.92,14900.0
2009-08-03 11:30:00,5.92,5.95,5.91,5.95,15900.0,5.92,5.95,5.91,5.95,15900.0
2009-08-03 11:35:00,5.95,5.95,5.93,5.93,15800.0,5.95,5.95,5.93,5.93,15800.0
2009-08-03 11:40:00,5.93,5.95,5.93,5.95,8500.0,5.93,5.95,5.93,5.95,8500.0
2009-08-03 11:45:00,5.95,5.96,5.94,5.96,20900.0,5.95,5.96,5.94,5.96,20900.0
2009-08-03 11:50:00,5.96,5.96,5.95,5.96,6700.0,5.96,5.96,5.95,5.96,6700.0
2009-08-03 11:55:00,5.96,5.96,5.95,5.96,13600.0,5.96,5.96,5.95,5.96,13600.0
2009-08-03 12:00:00,5.96,5.97,5.95,5.97,40900.0,5.96,5.97,5.95,5.97,40900.0
2009-08-03 12:05:00,5.97,5.99,5.97,5.97,26600.0,5.97,5.99,5.97,5.97,26600.0
2009-08-03 12:10:00,5.98,5.99,5.98,5.99,18500.0,5.98,5.99,5.98,5.99,18500.0
2009-08-03 12:15:00,5.99,5.99,5.98,5.98,35700.0,5.99,5.99,5.98,5.98,35700.0
2009-08-03 12:20:00,5.99,6.0,5.98,5.99,16000.0,5.99,6.0,5.98,5.99,16000.0
2009-08-03 12:25:00,5.99,6.0,5.98,5.98,22000.0,5.99,6.0,5.98,5.98,22000.0
2009-08-03 12:30:00,5.99,6.0,5.97,5.99,60500.0,5.99,6.0,5.97,5.99,60500.0
2009-08-03 12:35:00,5.99,5.99,5.95,5.98,29100.0,5.99,5.99,5.95,5.98,29100.0
2009-08-03 12:40:00,5.98,5.99,5.97,5.99,14900.0,5.98,5.99,5.97,5.99,14900.0
2009-08-03 12:45:00,5.99,5.99,5.99,5.99,21700.0,5.99,5.99,5.99,5.99,21700.0
2009-08-03 12:50:00,5.99,5.99,5.97,5.99,37000.0,5.99,5.99,5.97,5.99,37000.0
2009-08-03 12:55:00,5.99,5.99,5.98,5.99,15500.0,5.99,5.99,5.98,5.99,15500.0
2009-08-03 13:00:00,5.99,6.0,5.98,5.99,22200.0,5.99,6.0,5.98,5.99,22200.0
2009-08-03 13:05:00,5.99,6.0,5.98,5.99,27800.0,5.99,6.0,5.98,5.99,27800.0
2009-08-03 13:10:00,5.99,6.0,5.98,6.0,12300.0,5.99,6.0,5.98,6.0,12300.0
2009-08-03 13:15:00,6.0,6.0,5.99,6.0,15700.0,6.0,6.0,5.99,6.0,15700.0
2009-08-03 13:20:00,6.0,6.0,5.99,6.0,3300.0,6.0,6.0,5.99,6.0,3300.0
2009-08-03 13:25:00,6.0,6.0,5.99,6.0,10900.0,6.0,6.0,5.99,6.0,10900.0
2009-08-03 13:30:00,6.0,6.0,5.99,6.0,59600.0,6.0,6.0,5.99,6.0,59600.0
2009-08-03 13:35:00,6.0,6.0,5.97,5.98,33200.0,6.0,6.0,5.97,5.98,33200.0
2009-08-03 13:40:00,5.97,5.99,5.97,5.98,50000.0,5.97,5.99,5.97,5.98,50000.0
2009-08-03 13:45:00,5.98,5.99,5.96,5.97,33200.0,5.98,5.99,5.96,5.97,33200.0
2009-08-03 13:50:00,5.96,5.97,5.93,5.94,61800.0,5.96,5.97,5.93,5.94,61800.0
2009-08-03 13:55:00,5.93,5.96,5.93,5.95,44900.0,5.93,5.96,5.93,5.95,44900.0
2009-08-03 14:00:00,5.95,5.97,5.94,5.97,30100.0,5.95,5.97,5.94,5.97,30100.0
2009-08-03 14:05:00,5.97,5.97,5.95,5.95,53000.0,5.97,5.97,5.95,5.95,53000.0
2009-08-03 14:10:00,5.94,5.95,5.94,5.94,22500.0,5.94,5.95,5.94,5.94,22500.0
2009-08-03 14:15:00,5.94,5.95,5.94,5.95,25400.0,5.94,5.95,5.94,5.95,25400.0
2009-08-03 14:20:00,5.95,5.97,5.95,5.97,70200.0,5.95,5.97,5.95,5.97,70200.0
2009-08-03 14:25:00,5.97,5.97,5.96,5.96,8400.0,5.97,5.97,5.96,5.96,8400.0
2009-08-03 14:30:00,5.97,5.97,5.96,5.97,8300.0,5.97,5.97,5.96,5.97,8300.0
2009-08-03 14:35:00,5.96,5.97,5.95,5.96,29900.0,5.96,5.97,5.95,5.96,29900.0
2009-08-03 14:40:00,5.96,5.96,5.95,5.96,11400.0,5.96,5.96,5.95,5.96,11400.0
2009-08-03 14:45:00,5.95,5.96,5.94,5.95,35700.0,5.95,5.96,5.94,5.95,35700.0
2009-08-03 14:50:00,5.95,5.96,5.94,5.96,20300.0,5.95,5.96,5.94,5.96,20300.0
2009-08-03 14:55:00,5.95,5.96,5.95,5.96,16800.0,5.95,5.96,5.95,5.96,16800.0
2009-08-03 15:00:00,5.95,5.96,5.95,5.96,12800.0,5.95,5.96,5.95,5.96,12800.0
2009-08-03 15:05:00,5.96,5.96,5.95,5.96,20800.0,5.96,5.96,5.95,5.96,20800.0
2009-08-03 15:10:00,5.96,5.96,5.95,5.96,18300.0,5.96,5.96,5.95,5.96,18300.0
2009-08-03 15:15:00,5.96,5.96,5.93,5.94,39800.0,5.96,5.96,5.93,5.94,39800.0
2009-08-03 15:20:00,5.93,5.94,5.93,5.94,15600.0,5.93,5.94,5.93,5.94,15600.0
2009-08-03 15:25:00,5.93,5.95,5.93,5.95,40000.0,5.93,5.95,5.93,5.95,40000.0
2009-08-03 15:30:00,5.94,5.95,5.93,5.94,65000.0,5.94,5.95,5.93,5.94,65000.0
2009-08-03 15:35:00,5.95,5.95,5.93,5.95,74000.0,5.95,5.95,5.93,5.95,74000.0
2009-08-03 15:40:00,5.94,5.96,5.93,5.95,84700.0,5.94,5.96,5.93,5.95,84700.0
2009-08-03 15:45:00,5.95,5.96,5.95,5.96,34600.0,5.95,5.96,5.95,5.96,34600.0
2009-08-03 15:50:00,5.96,5.98,5.95,5.96,102500.0,5.96,5.98,5.95,5.96,102500.0
2009-08-03 15:55:00,5.96,5.97,5.95,5.97,132900.0,5.96,5.97,5.95,5.97,132900.0
2009-08-04 09:30:00,5.9,5.97,5.9,5.97,44800.0,5.9,5.97,5.9,5.97,44800.0
2009-08-04 09:35:00,5.97,5.97,5.93,5.95,17800.0,5.97,5.97,5.93,5.95,17800.0
2009-08-04 09:40:00,5.95,5.97,5.93,5.96,23900.0,5.95,5.97,5.93,5.96,23900.0
2009-08-04 09:45:00,5.97,5.98,5.95,5.96,24300.0,5.97,5.98,5.95,5.96,24300.0
2009-08-04 09:50:00,5.96,5.96,5.95,5.96,19200.0,5.96,5.96,5.95,5.96,19200.0
2009-08-04 09:55:00,5.95,5.97,5.95,5.97,18200.0,5.95,5.97,5.95,5.97,18200.0
2009-08-04 10:00:00,5.97,6.0,5.96,5.97,66500.0,5.97,6.0,5.96,5.97,66500.0
2009-08-04 10:05:00,5.97,5.98,5.95,5.96,115000.0,5.97,5.98,5.95,5.96,115000.0
2009-08-04 10:10:00,5.97,5.98,5.96,5.97,29500.0,5.97,5.98,5.96,5.97,29500.0
2009-08-04 10:15:00,5.97,5.97,5.93,5.96,69800.0,5.97,5.97,5.93,5.96,69800.0
2009-08-04 10:20:00,5.95,5.97,5.94,5.96,71900.0,5.95,5.97,5.94,5.96,71900.0
2009-08-04 10:25:00,5.96,5.97,5.96,5.97,27000.0,5.96,5.97,5.96,5.97,27000.0
2009-08-04 10:30:00,5.97,5.98,5.95,5.98,81800.0,5.97,5.98,5.95,5.98,81800.0
2009-08-04 10:35:00,5.98,5.98,5.96,5.97,76400.0,5.98,5.98,5.96,5.97,76400.0
2009-08-04 10:40:00,5.98,5.99,5.97,5.98,35900.0,5.98,5.99,5.97,5.98,35900.0
2009-08-04 10:45:00,5.98,5.99,5.97,5.99,44300.0,5.98,5.99,5.97,5.99,44300.0
2009-08-04 10:50:00,5.99,5.99,5.98,5.98,9400.0,5.99,5.99,5.98,5.98,9400.0
2009-08-04 10:55:00,5.98,5.99,5.98,5.99,6200.0,5.98,5.99,5.98,5.99,6200.0
2009-08-04 11:00:00,5.99,6.0,5.98,5.99,14000.0,5.99,6.0,5.98,5.99,14000.0
2009-08-04 11:05:00,5.98,5.99,5.98,5.98,4400.0,5.98,5.99,5.98,5.98,4400.0
2009-08-04 11:10:00,5.99,5.99,5.98,5.98,10500.0,5.99,5.99,5.98,5.98,10500.0
2009-08-04 11:15:00,5.98,5.99,5.98,5.98,3200.0,5.98,5.99,5.98,5.98,3200.0
2009-08-04 11:20:00,5.99,5.99,5.98,5.98,8100.0,5.99,5.99,5.98,5.98,8100.0
2009-08-04 11:25:00,5.99,5.99,5.98,5.98,2200.0,5.99,5.99,5.98,5.98,2200.0
2009-08-04 11:30:00,5.99,5.99,5.98,5.98,3100.0,5.99,5.99,5.98,5.98,3100.0
2009-08-04 11:35:00,5.99,6.0,5.98,5.99,13800.0,5.99,6.0,5.98,5.99,13800.0
2009-08-04 11:40:00,6.0,6.03,5.98,6.02,225900.0,6.0,6.03,5.98,6.02,225900.0
2009-08-04 11:45:00,6.02,6.02,5.99,6.0,50700.0,6.02,6.02,5.99,6.0,50700.0
2009-08-04 11:50:00,6.0,6.02,5.99,6.01,36800.0,6.0,6.02,5.99,6.01,36800.0
2009-08-04 11:55:00,6.01,6.02,6.0,6.01,27100.0,6.01,6.02,6.0,6.01,27100.0
2009-08-04 12:00:00,6.0,6.01,5.99,6.0,57100.0,6.0,6.01,5.99,6.0,57100.0
2009-08-04 12:05:00,5.99,6.0,5.99,6.0,8800.0,5.99,6.0,5.99,6.0,8800.0
2009-08-04 12:10:00,6.0,6.01,6.0,6.01,2600.0,6.0,6.01,6.0,6.01,2600.0
2009-08-04 12:15:00,6.01,6.02,6.0,6.0,33000.0,6.01,6.02,6.0,6.0,33000.0
2009-08-04 12:20:00,6.01,6.01,6.0,6.01,4700.0,6.01,6.01,6.0,6.01,4700.0
2009-08-04 12:25:00,6.0,6.0,5.97,6.0,121100.0,6.0,6.0,5.97,6.0,121100.0
2009-08-04 12:30:00,6.0,6.0,5.97,5.99,49400.0,6.0,6.0,5.97,5.99,49400.0
2009-08-04 12:35:00,5.99,5.99,5.98,5.99,6900.0,5.99,5.99,5.98,5.99,6900.0
2009-08-04 12:40:00,5.99,5.99,5.97,5.97,35000.0,5.99,5.99,5.97,5.97,35000.0
2009-08-04 12:45:00,5.97,5.97,5.95,5.97,46900.0,5.97,5.97,5.95,5.97,46900.0
2009-08-04 12:50:00,5.97,5.99,5.97,5.99,56400.0,5.97,5.99,5.97,5.99,56400.0
2009-08-04 12:55:00,5.99,5.99,5.98,5.99,111300.0,5.99,5.99,5.98,5.99,111300.0
2009-08-04 13:00:00,5.99,5.99,5.97,5.97,83100.0,5.99,5.99,5.97,5.97,83100.0
2009-08-04 13:05:00,5.97,5.99,5.97,5.97,26900.0,5.97,5.99,5.97,5.97,26900.0
2009-08-04 13:10:00,5.98,5.99,5.94,5.98,138600.0,5.98,5.99,5.94,5.98,138600.0
2009-08-04 13:15:00,5.98,5.99,5.97,5.99,61900.0,5.98,5.99,5.97,5.99,61900.0
2009-08-04 13:20:00,5.98,5.99,5.97,5.99,43200.0,5.98,5.99,5.97,5.99,43200.0
2009-08-04 13:25:00,5.99,6.0,5.98,5.98,72800.0,5.99,6.0,5.98,5.98,72800.0
2009-08-04 13:30:00,5.99,6.0,5.98,5.99,68400.0,5.99,6.0,5.98,5.99,68400.0
2009-08-04 13:35:00,5.99,5.99,5.98,5.98,58500.0,5.99,5.99,5.98,5.98,58500.0
2009-08-04 13:40:00,5.98,5.99,5.97,5.99,46900.0,5.98,5.99,5.97,5.99,46900.0
2009-08-04 13:45:00,5.99,5.99,5.97,5.98,75000.0,5.99,5.99,5.97,5.98,75000.0
2009-08-04 13:50:00,5.97,5.98,5.97,5.98,28700.0,5.97,5.98,5.97,5.98,28700.0
2009-08-04 13:55:00,5.97,5.98,5.96,5.96,56800.0,5.97,5.98,5.96,5.96,56800.0
2009-08-04 14:00:00,5.96,5.97,5.96,5.97,12800.0,5.96,5.97,5.96,5.97,12800.0
2009-08-04 14:05:00,5.97,5.97,5.96,5.97,10000.0,5.97,5.97,5.96,5.97,10000.0
2009-08-04 14:10:00,5.97,5.98,5.97,5.98,16400.0,5.97,5.98,5.97,5.98,16400.0
2009-08-04 14:15:00,5.98,5.98,5.97,5.97,31500.0,5.98,5.98,5.97,5.97,31500.0
2009-08-04 14:20:00,5.98,5.98,5.98,5.98,2300.0,5.98,5.98,5.98,5.98,2300.0
2009-08-04 14:25:00,5.97,5.98,5.97,5.98,10100.0,5.97,5.98,5.97,5.98,10100.0
2009-08-04 14:30:00,5.98,5.98,5.97,5.97,54700.0,5.98,5.98,5.97,5.97,54700.0
2009-08-04 14:35:00,5.98,5.98,5.97,5.98,11100.0,5.98,5.98,5.97,5.98,11100.0
2009-08-04 14:40:00,5.98,5.98,5.96,5.96,17400.0,5.98,5.98,5.96,5.96,17400.0
2009-08-04 14:45:00,5.96,5.98,5.94,5.98,159800.0,5.96,5.98,5.94,5.98,159800.0
2009-08-04 14:50:00,5.97,5.97,5.94,5.95,22000.0,5.97,5.97,5.94,5.95,22000.0
2009-08-04 14:55:00,5.95,5.95,5.94,5.95,2000.0,5.95,5.95,5.94,5.95,2000.0
2009-08-04 15:00:00,5.94,5.96,5.94,5.96,28700.0,5.94,5.96,5.94,5.96,28700.0
2009-08-04 15:05:00,5.96,5.97,5.95,5.96,36700.0,5.96,5.97,5.95,5.96,36700.0
2009-08-04 15:10:00,5.96,5.96,5.95,5.96,23900.0,5.96,5.96,5.95,5.96,23900.0
2009-08-04 15:15:00,5.96,5.96,5.95,5.95,6600.0,5.96,5.96,5.95,5.95,6600.0
2009-08-04 15:20:00,5.96,5.97,5.95,5.97,33200.0,5.96,5.97,5.95,5.97,33200.0
2009-08-04 15:25:00,5.97,5.97,5.96,5.96,61700.0,5.97,5.97,5.96,5.96,61700.0
2009-08-04 15:30:00,5.97,5.97,5.95,5.95,48700.0,5.97,5.97,5.95,5.95,48700.0
2009-08-04 15:35:00,5.96,5.96,5.94,5.94,29200.0,5.96,5.96,5.94,5.94,29200.0
2009-08-04 15:40:00,5.95,5.95,5.94,5.95,52800.0,5.95,5.95,5.94,5.95,52800.0
2009-08-04 15:45:00,5.94,5.95,5.94,5.94,49600.0,5.94,5.95,5.94,5.94,49600.0
2009-08-04 15:50:00,5.95,5.95,5.94,5.95,91100.0,5.95,5.95,5.94,5.95,91100.0
2009-08-04 15:55:00,5.95,5.95,5.93,5.95,382000.0,5.95,5.95,5.93,5.95,382000.0
2009-08-05 09:30:00,5.92,5.94,5.87,5.87,60600.0,5.92,5.94,5.87,5.87,60600.0
2009-08-05 09:35:00,5.87,5.92,5.87,5.91,16700.0,5.87,5.92,5.87,5.91,16700.0
2009-08-05 09:40:00,5.91,5.91,5.86,5.9,50200.0,5.91,5.91,5.86,5.9,50200.0
2009-08-05 09:45:00,5.9,5.92,5.87,5.87,168100.0,5.9,5.92,5.87,5.87,168100.0
2009-08-05 09:50:00,5.87,5.87,5.85,5.87,40100.0,5.87,5.87,5.85,5.87,40100.0
2009-08-05 09:55:00,5.87,5.87,5.86,5.87,23500.0,5.87,5.87,5.86,5.87,23500.0
2009-08-05 10:00:00,5.87,5.88,5.86,5.87,43100.0,5.87,5.88,5.86,5.87,43100.0
2009-08-05 10:05:00,5.86,5.87,5.85,5.85,45100.0,5.86,5.87,5.85,5.85,45100.0
2009-08-05 10:10:00,5.86,5.86,5.85,5.86,4900.0,5.86,5.86,5.85,5.86,4900.0
2009-08-05 10:15:00,5.86,5.88,5.86,5.86,40300.0,5.86,5.88,5.86,5.86,40300.0
2009-08-05 10:20:00,5.86,5.86,5.8,5.8,167700.0,5.86,5.86,5.8,5.8,167700.0
2009-08-05 10:25:00,5.8,5.82,5.79,5.8,91900.0,5.8,5.82,5.79,5.8,91900.0
2009-08-05 10:30:00,5.8,5.81,5.78,5.78,59400.0,5.8,5.81,5.78,5.78,59400.0
2009-08-05 10:35:00,5.78,5.81,5.76,5.81,81200.0,5.78,5.81,5.76,5.81,81200.0
2009-08-05 10:40:00,5.8,5.82,5.8,5.82,77000.0,5.8,5.82,5.8,5.82,77000.0
2009-08-05 10:45:00,5.81,5.82,5.8,5.82,28800.0,5.81,5.82,5.8,5.82,28800.0
2009-08-05 10:50:00,5.82,5.82,5.8,5.82,67600.0,5.82,5.82,5.8,5.82,67600.0
2009-08-05 10:55:00,5.81,5.82,5.8,5.81,18200.0,5.81,5.82,5.8,5.81,18200.0
2009-08-05 11:00:00,5.8,5.8,5.77,5.77,203200.0,5.8,5.8,5.77,5.77,203200.0
2009-08-05 11:05:00,5.78,5.79,5.77,5.79,17000.0,5.78,5.79,5.77,5.79,17000.0
2009-08-05 11:10:00,5.79,5.79,5.77,5.78,24700.0,5.79,5.79,5.77,5.78,24700.0
2009-08-05 11:15:00,5.78,5.78,5.77,5.78,10500.0,5.78,5.78,5.77,5.78,10500.0
2009-08-05 11:20:00,5.78,5.78,5.77,5.78,29600.0,5.78,5.78,5.77,5.78,29600.0
2009-08-05 11:25:00,5.78,5.78,5.73,5.74,102200.0,5.78,5.78,5.73,5.74,102200.0
2009-08-05 11:30:00,5.73,5.76,5.73,5.76,21100.0,5.73,5.76,5.73,5.76,21100.0
2009-08-05 11:35:00,5.76,5.76,5.69,5.71,84300.0,5.76,5.76,5.69,5.71,84300.0
2009-08-05 11:40:00,5.71,5.74,5.71,5.74,18100.0,5.71,5.74,5.71,5.74,18100.0
2009-08-05 11:45:00,5.74,5.74,5.73,5.74,6200.0,5.74,5.74,5.73,5.74,6200.0
2009-08-05 11:50:00,5.74,5.74,5.73,5.74,10300.0,5.74,5.74,5.73,5.74,10300.0
2009-08-05 11:55:00,5.74,5.75,5.73,5.75,11400.0,5.74,5.75,5.73,5.75,11400.0
2009-08-05 12:00:00,5.75,5.75,5.74,5.75,3200.0,5.75,5.75,5.74,5.75,3200.0
2009-08-05 12:05:00,5.75,5.75,5.73,5.73,19100.0,5.75,5.75,5.73,5.73,19100.0
2009-08-05 12:10:00,5.74,5.74,5.73,5.73,21900.0,5.74,5.74,5.73,5.73,21900.0
2009-08-05 12:15:00,5.74,5.74,5.73,5.74,7100.0,5.74,5.74,5.73,5.74,7100.0
2009-08-05 12:20:00,5.74,5.77,5.73,5.76,60500.0,5.74,5.77,5.73,5.76,60500.0
2009-08-05 12:25:00,5.75,5.76,5.75,5.76,4100.0,5.75,5.76,5.75,5.76,4100.0
2009-08-05 12:30:00,5.75,5.76,5.75,5.76,5100.0,5.75,5.76,5.75,5.76,5100.0
2009-08-05 12:35:00,5.76,5.76,5.75,5.76,5800.0,5.76,5.76,5.75,5.76,5800.0
2009-08-05 12:40:00,5.75,5.76,5.75,5.76,17400.0,5.75,5.76,5.75,5.76,17400.0
2009-08-05 12:45:00,5.76,5.76,5.75,5.76,4800.0,5.76,5.76,5.75,5.76,4800.0
2009-08-05 12:50:00,5.75,5.76,5.75,5.76,6200.0,5.75,5.76,5.75,5.76,6200.0
2009-08-05 12:55:00,5.76,5.76,5.74,5.75,14000.0,5.76,5.76,5.74,5.75,14000.0
2009-08-05 13:00:00,5.74,5.75,5.71,5.71,51300.0,5.74,5.75,5.71,5.71,51300.0
2009-08-05 13:05:00,5.71,5.72,5.67,5.67,61000.0,5.71,5.72,5.67,5.67,61000.0
2009-08-05 13:10:00,5.68,5.69,5.68,5.69,41900.0,5.68,5.69,5.68,5.69,41900.0
2009-08-05 13:15:00,5.68,5.69,5.68,5.69,21500.0,5.68,5.69,5.68,5.69,21500.0
2009-08-05 13:20:00,5.69,5.69,5.68,5.69,6600.0,5.69,5.69,5.68,5.69,6600.0
2009-08-05 13:25:00,5.68,5.7,5.68,5.7,47600.0,5.68,5.7,5.68,5.7,47600.0
2009-08-05 13:30:00,5.7,5.7,5.69,5.7,12900.0,5.7,5.7,5.69,5.7,12900.0
2009-08-05 13:35:00,5.7,5.71,5.69,5.7,45900.0,5.7,5.71,5.69,5.7,45900.0
2009-08-05 13:40:00,5.69,5.7,5.69,5.7,4900.0,5.69,5.7,5.69,5.7,4900.0
2009-08-05 13:45:00,5.7,5.71,5.69,5.69,40700.0,5.7,5.71,5.69,5.69,40700.0
2009-08-05 13:50:00,5.69,5.7,5.69,5.7,29300.0,5.69,5.7,5.69,5.7,29300.0
2009-08-05 13:55:00,5.7,5.71,5.68,5.68,35800.0,5.7,5.71,5.68,5.68,35800.0
2009-08-05 14:00:00,5.69,5.69,5.65,5.67,78300.0,5.69,5.69,5.65,5.67,78300.0
2009-08-05 14:05:00,5.67,5.68,5.67,5.68,13700.0,5.67,5.68,5.67,5.68,13700.0
2009-08-05 14:10:00,5.68,5.69,5.67,5.69,33300.0,5.68,5.69,5.67,5.69,33300.0
2009-08-05 14:15:00,5.69,5.7,5.68,5.69,16700.0,5.69,5.7,5.68,5.69,16700.0
2009-08-05 14:20:00,5.7,5.7,5.69,5.7,29500.0,5.7,5.7,5.69,5.7,29500.0
2009-08-05 14:25:00,5.7,5.7,5.69,5.7,5900.0,5.7,5.7,5.69,5.7,5900.0
2009-08-05 14:30:00,5.7,5.71,5.69,5.71,18900.0,5.7,5.71,5.69,5.71,18900.0
2009-08-05 14:35:00,5.71,5.71,5.69,5.7,47400.0,5.71,5.71,5.69,5.7,47400.0
2009-08-05 14:40:00,5.7,5.7,5.69,5.7,6500.0,5.7,5.7,5.69,5.7,6500.0
2009-08-05 14:45:00,5.7,5.72,5.7,5.72,18000.0,5.7,5.72,5.7,5.72,18000.0
2009-08-05 14:50:00,5.72,5.73,5.72,5.72,31300.0,5.72,5.73,5.72,5.72,31300.0
2009-08-05 14:55:00,5.72,5.73,5.72,5.72,2600.0,5.72,5.73,5.72,5.72,2600.0
2009-08-05 15:00:00,5.73,5.73,5.71,5.71,24100.0,5.73,5.73,5.71,5.71,24100.0
2009-08-05 15:05:00,5.71,5.72,5.7,5.71,24900.0,5.71,5.72,5.7,5.71,24900.0
2009-08-05 15:10:00,5.71,5.72,5.71,5.72,19600.0,5.71,5.72,5.71,5.72,19600.0
2009-08-05 15:15:00,5.72,5.72,5.7,5.72,33000.0,5.72,5.72,5.7,5.72,33000.0
2009-08-05 15:20:00,5.72,5.74,5.71,5.73,52400.0,5.72,5.74,5.71,5.73,52400.0
2009-08-05 15:25:00,5.72,5.73,5.71,5.73,45200.0,5.72,5.73,5.71,5.73,45200.0
2009-08-05 15:30:00,5.73,5.73,5.69,5.7,34200.0,5.73,5.73,5.69,5.7,34200.0
2009-08-05 15:35:00,5.69,5.69,5.66,5.66,66800.0,5.69,5.69,5.66,5.66,66800.0
2009-08-05 15:40:00,5.67,5.68,5.66,5.68,73900.0,5.67,5.68,5.66,5.68,73900.0
2009-08-05 15:45:00,5.68,5.69,5.66,5.66,91500.0,5.68,5.69,5.66,5.66,91500.0
2009-08-05 15:50:00,5.67,5.71,5.66,5.68,106400.0,5.67,5.71,5.66,5.68,106400.0
2009-08-05 15:55:00,5.69,5.7,5.68,5.7,202700.0,5.69,5.7,5.68,5.7,202700.0
2009-08-06 09:30:00,5.7,5.8,5.7,5.79,71300.0,5.7,5.8,5.7,5.79,71300.0
2009-08-06 09:35:00,5.79,5.82,5.75,5.82,30600.0,5.79,5.82,5.75,5.82,30600.0
2009-08-06 09:40:00,5.82,5.84,5.77,5.77,25000.0,5.82,5.84,5.77,5.77,25000.0
2009-08-06 09:45:00,5.77,5.78,5.75,5.75,15500.0,5.77,5.78,5.75,5.75,15500.0
2009-08-06 09:50:00,5.76,5.78,5.76,5.78,27300.0,5.76,5.78,5.76,5.78,27300.0
2009-08-06 09:55:00,5.79,5.79,5.79,5.79,11100.0,5.79,5.79,5.79,5.79,11100.0
2009-08-06 10:00:00,5.79,5.79,5.77,5.79,35100.0,5.79,5.79,5.77,5.79,35100.0
2009-08-06 10:05:00,5.79,5.82,5.78,5.78,11600.0,5.79,5.82,5.78,5.78,11600.0
2009-08-06 10:10:00,5.78,5.79,5.78,5.79,8300.0,5.78,5.79,5.78,5.79,8300.0
2009-08-06 10:15:00,5.78,5.78,5.71,5.71,63900.0,5.78,5.78,5.71,5.71,63900.0
2009-08-06 10:20:00,5.71,5.72,5.69,5.72,62100.0,5.71,5.72,5.69,5.72,62100.0
2009-08-06 10:25:00,5.72,5.72,5.71,5.72,20700.0,5.72,5.72,5.71,5.72,20700.0
2009-08-06 10:30:00,5.73,5.76,5.72,5.76,28000.0,5.73,5.76,5.72,5.76,28000.0
2009-08-06 10:35:00,5.76,5.79,5.74,5.78,123700.0,5.76,5.79,5.74,5.78,123700.0
2009-08-06 10:40:00,5.78,5.78,5.78,5.78,9500.0,5.78,5.78,5.78,5.78,9500.0
2009-08-06 10:45:00,5.78,5.82,5.78,5.82,16300.0,5.78,5.82,5.78,5.82,16300.0
2009-08-06 10:50:00,5.81,5.82,5.8,5.8,23900.0,5.81,5.82,5.8,5.8,23900.0
2009-08-06 10:55:00,5.79,5.8,5.78,5.79,15700.0,5.79,5.8,5.78,5.79,15700.0
2009-08-06 11:00:00,5.79,5.82,5.79,5.82,171500.0,5.79,5.82,5.79,5.82,171500.0
2009-08-06 11:05:00,5.82,5.86,5.82,5.84,45900.0,5.82,5.86,5.82,5.84,45900.0
2009-08-06 11:10:00,5.85,5.87,5.83,5.87,22900.0,5.85,5.87,5.83,5.87,22900.0
2009-08-06 11:15:00,5.87,5.87,5.86,5.87,10500.0,5.87,5.87,5.86,5.87,10500.0
2009-08-06 11:20:00,5.87,5.87,5.83,5.86,94800.0,5.87,5.87,5.83,5.86,94800.0
2009-08-06 11:25:00,5.86,5.88,5.85,5.87,56700.0,5.86,5.88,5.85,5.87,56700.0
2009-08-06 11:30:00,5.88,5.89,5.86,5.89,75900.0,5.88,5.89,5.86,5.89,75900.0
2009-08-06 11:35:00,5.89,5.89,5.88,5.89,2300.0,5.89,5.89,5.88,5.89,2300.0
2009-08-06 11:40:00,5.89,5.89,5.88,5.89,4300.0,5.89,5.89,5.88,5.89,4300.0
2009-08-06 11:45:00,5.88,5.89,5.87,5.87,26600.0,5.88,5.89,5.87,5.87,26600.0
2009-08-06 11:50:00,5.87,5.88,5.86,5.87,13600.0,5.87,5.88,5.86,5.87,13600.0
2009-08-06 11:55:00,5.88,5.88,5.87,5.87,11900.0,5.88,5.88,5.87,5.87,11900.0
2009-08-06 12:00:00,5.88,5.88,5.85,5.86,40500.0,5.88,5.88,5.85,5.86,40500.0
2009-08-06 12:05:00,5.87,5.87,5.85,5.85,56700.0,5.87,5.87,5.85,5.85,56700.0
2009-08-06 12:10:00,5.85,5.85,5.8,5.81,50900.0,5.85,5.85,5.8,5.81,50900.0
2009-08-06 12:15:00,5.82,5.82,5.8,5.8,18400.0,5.82,5.82,5.8,5.8,18400.0
2009-08-06 12:20:00,5.81,5.82,5.8,5.82,5900.0,5.81,5.82,5.8,5.82,5900.0
2009-08-06 12:25:00,5.81,5.82,5.81,5.81,4800.0,5.81,5.82,5.81,5.81,4800.0
2009-08-06 12:30:00,5.82,5.83,5.81,5.82,14200.0,5.82,5.83,5.81,5.82,14200.0
2009-08-06 12:35:00,5.82,5.82,5.82,5.82,8800.0,5.82,5.82,5.82,5.82,8800.0
2009-08-06 12:40:00,5.82,5.85,5.82,5.85,12000.0,5.82,5.85,5.82,5.85,12000.0
2009-08-06 12:45:00,5.85,5.85,5.84,5.85,13500.0,5.85,5.85,5.84,5.85,13500.0
2009-08-06 12:50:00,5.85,5.85,5.84,5.85,15900.0,5.85,5.85,5.84,5.85,15900.0
2009-08-06 12:55:00,5.85,5.85,5.84,5.84,4800.0,5.85,5.85,5.84,5.84,4800.0
2009-08-06 13:00:00,5.85,5.85,5.84,5.85,11800.0,5.85,5.85,5.84,5.85,11800.0
2009-08-06 13:05:00,5.85,5.85,5.82,5.83,21300.0,5.85,5.85,5.82,5.83,21300.0
2009-08-06 13:10:00,5.82,5.84,5.82,5.84,10800.0,5.82,5.84,5.82,5.84,10800.0
2009-08-06 13:15:00,5.83,5.83,5.8,5.82,34600.0,5.83,5.83,5.8,5.82,34600.0
2009-08-06 13:20:00,5.81,5.82,5.81,5.82,4700.0,5.81,5.82,5.81,5.82,4700.0
2009-08-06 13:25:00,5.82,5.83,5.82,5.82,4600.0,5.82,5.83,5.82,5.82,4600.0
2009-08-06 13:30:00,5.82,5.84,5.82,5.84,4600.0,5.82,5.84,5.82,5.84,4600.0
2009-08-06 13:35:00,5.83,5.84,5.83,5.83,9000.0,5.83,5.84,5.83,5.83,9000.0
2009-08-06 13:40:00,5.83,5.84,5.79,5.79,10900.0,5.83,5.84,5.79,5.79,10900.0
2009-08-06 13:45:00,5.79,5.81,5.79,5.81,12100.0,5.79,5.81,5.79,5.81,12100.0
2009-08-06 13:50:00,5.81,5.81,5.8,5.81,9800.0,5.81,5.81,5.8,5.81,9800.0
2009-08-06 13:55:00,5.81,5.82,5.8,5.81,6300.0,5.81,5.82,5.8,5.81,6300.0
2009-08-06 14:00:00,5.82,5.82,5.81,5.81,21300.0,5.82,5.82,5.81,5.81,21300.0
2009-08-06 14:05:00,5.82,5.82,5.81,5.82,3900.0,5.82,5.82,5.81,5.82,3900.0
2009-08-06 14:10:00,5.82,5.82,5.77,5.78,24600.0,5.82,5.82,5.77,5.78,24600.0
2009-08-06 14:15:00,5.78,5.79,5.78,5.78,9500.0,5.78,5.79,5.78,5.78,9500.0
2009-08-06 14:20:00,5.79,5.79,5.78,5.79,13900.0,5.79,5.79,5.78,5.79,13900.0
2009-08-06 14:25:00,5.79,5.8,5.78,5.8,13400.0,5.79,5.8,5.78,5.8,13400.0
2009-08-06 14:30:00,5.8,5.8,5.79,5.79,13100.0,5.8,5.8,5.79,5.79,13100.0
2009-08-06 14:35:00,5.8,5.81,5.8,5.81,9500.0,5.8,5.81,5.8,5.81,9500.0
2009-08-06 14:40:00,5.81,5.81,5.8,5.8,3800.0,5.81,5.81,5.8,5.8,3800.0
2009-08-06 14:45:00,5.8,5.81,5.79,5.79,36600.0,5.8,5.81,5.79,5.79,36600.0
2009-08-06 14:50:00,5.8,5.8,5.79,5.8,6700.0,5.8,5.8,5.79,5.8,6700.0
2009-08-06 14:55:00,5.8,5.81,5.8,5.8,24800.0,5.8,5.81,5.8,5.8,24800.0
2009-08-06 15:00:00,5.81,5.81,5.79,5.79,24200.0,5.81,5.81,5.79,5.79,24200.0
2009-08-06 15:05:00,5.8,5.8,5.79,5.8,3600.0,5.8,5.8,5.79,5.8,3600.0
2009-08-06 15:10:00,5.8,5.81,5.79,5.81,22700.0,5.8,5.81,5.79,5.81,22700.0
2009-08-06 15:15:00,5.8,5.81,5.8,5.8,11200.0,5.8,5.81,5.8,5.8,11200.0
2009-08-06 15:20:00,5.8,5.81,5.8,5.8,2700.0,5.8,5.81,5.8,5.8,2700.0
2009-08-06 15:25:00,5.81,5.82,5.8,5.82,18000.0,5.81,5.82,5.8,5.82,18000.0
2009-08-06 15:30:00,5.82,5.84,5.82,5.82,48800.0,5.82,5.84,5.82,5.82,48800.0
2009-08-06 15:35:00,5.83,5.83,5.82,5.83,20300.0,5.83,5.83,5.82,5.83,20300.0
2009-08-06 15:40:00,5.82,5.83,5.82,5.82,37900.0,5.82,5.83,5.82,5.82,37900.0
2009-08-06 15:45:00,5.82,5.84,5.81,5.83,72100.0,5.82,5.84,5.81,5.83,72100.0
2009-08-06 15:50:00,5.84,5.84,5.79,5.8,106300.0,5.84,5.84,5.79,5.8,106300.0
2009-08-06 15:55:00,5.8,5.82,5.8,5.81,104500.0,5.8,5.82,5.8,5.81,104500.0
2009-08-07 09:30:00,5.89,5.92,5.89,5.91,51100.0,5.89,5.92,5.89,5.91,51100.0
2009-08-07 09:35:00,5.91,5.92,5.86,5.91,14500.0,5.91,5.92,5.86,5.91,14500.0
2009-08-07 09:40:00,5.91,5.91,5.88,5.89,12000.0,5.91,5.91,5.88,5.89,12000.0
2009-08-07 09:45:00,5.89,5.89,5.89,5.89,3200.0,5.89,5.89,5.89,5.89,3200.0
2009-08-07 09:50:00,5.89,5.89,5.88,5.88,7700.0,5.89,5.89,5.88,5.88,7700.0
2009-08-07 09:55:00,5.88,5.9,5.88,5.89,15300.0,5.88,5.9,5.88,5.89,15300.0
2009-08-07 10:00:00,5.9,5.9,5.84,5.85,18800.0,5.9,5.9,5.84,5.85,18800.0
2009-08-07 10:05:00,5.85,5.85,5.84,5.85,2200.0,5.85,5.85,5.84,5.85,2200.0
2009-08-07 10:10:00,5.85,5.88,5.85,5.85,20900.0,5.85,5.88,5.85,5.85,20900.0
2009-08-07 10:15:00,5.86,5.86,5.85,5.86,2500.0,5.86,5.86,5.85,5.86,2500.0
2009-08-07 10:20:00,5.86,5.87,5.85,5.87,10700.0,5.86,5.87,5.85,5.87,10700.0
2009-08-07 10:25:00,5.87,5.88,5.86,5.87,4800.0,5.87,5.88,5.86,5.87,4800.0
2009-08-07 10:30:00,5.87,5.89,5.87,5.89,20600.0,5.87,5.89,5.87,5.89,20600.0
2009-08-07 10:35:00,5.88,5.92,5.88,5.92,26600.0,5.88,5.92,5.88,5.92,26600.0
2009-08-07 10:40:00,5.92,5.92,5.91,5.92,14400.0,5.92,5.92,5.91,5.92,14400.0
2009-08-07 10:45:00,5.92,5.94,5.92,5.93,30500.0,5.92,5.94,5.92,5.93,30500.0
2009-08-07 10:50:00,5.94,5.94,5.93,5.93,13800.0,5.94,5.94,5.93,5.93,13800.0
2009-08-07 10:55:00,5.92,5.93,5.92,5.92,27300.0,5.92,5.93,5.92,5.92,27300.0
2009-08-07 11:00:00,5.92,5.93,5.91,5.91,5100.0,5.92,5.93,5.91,5.91,5100.0
2009-08-07 11:05:00,5.91,5.91,5.9,5.9,18400.0,5.91,5.91,5.9,5.9,18400.0
2009-08-07 11:10:00,5.9,5.9,5.9,5.9,1000.0,5.9,5.9,5.9,5.9,1000.0
2009-08-07 11:15:00,5.9,5.91,5.89,5.9,20800.0,5.9,5.91,5.89,5.9,20800.0
2009-08-07 11:20:00,5.9,5.92,5.9,5.92,13000.0,5.9,5.92,5.9,5.92,13000.0
2009-08-07 11:25:00,5.91,5.92,5.91,5.92,11800.0,5.91,5.92,5.91,5.92,11800.0
2009-08-07 11:30:00,5.92,5.93,5.92,5.92,700.0,5.92,5.93,5.92,5.92,700.0
2009-08-07 11:35:00,5.92,5.93,5.92,5.92,5000.0,5.92,5.93,5.92,5.92,5000.0
2009-08-07 11:40:00,5.93,5.93,5.92,5.92,2500.0,5.93,5.93,5.92,5.92,2500.0
2009-08-07 11:45:00,5.92,5.92,5.9,5.9,58800.0,5.92,5.92,5.9,5.9,58800.0
2009-08-07 11:50:00,5.91,5.92,5.91,5.92,6700.0,5.91,5.92,5.91,5.92,6700.0
2009-08-07 11:55:00,5.92,5.95,5.91,5.94,35900.0,5.92,5.95,5.91,5.94,35900.0
2009-08-07 12:00:00,5.94,5.94,5.92,5.92,10700.0,5.94,5.94,5.92,5.92,10700.0
2009-08-07 12:05:00,5.92,5.93,5.91,5.92,29400.0,5.92,5.93,5.91,5.92,29400.0
2009-08-07 12:10:00,5.91,5.91,5.91,5.91,1600.0,5.91,5.91,5.91,5.91,1600.0
2009-08-07 12:15:00,5.92,5.92,5.9,5.9,7200.0,5.92,5.92,5.9,5.9,7200.0
2009-08-07 12:20:00,5.9,5.9,5.86,5.86,36400.0,5.9,5.9,5.86,5.86,36400.0
2009-08-07 12:25:00,5.86,5.87,5.86,5.86,30300.0,5.86,5.87,5.86,5.86,30300.0
2009-08-07 12:30:00,5.85,5.88,5.85,5.86,56500.0,5.85,5.88,5.85,5.86,56500.0
2009-08-07 12:35:00,5.86,5.87,5.86,5.87,14500.0,5.86,5.87,5.86,5.87,14500.0
2009-08-07 12:40:00,5.87,5.88,5.87,5.88,5300.0,5.87,5.88,5.87,5.88,5300.0
2009-08-07 12:45:00,5.87,5.88,5.87,5.88,7700.0,5.87,5.88,5.87,5.88,7700.0
2009-08-07 12:50:00,5.87,5.89,5.87,5.88,4700.0,5.87,5.89,5.87,5.88,4700.0
2009-08-07 12:55:00,5.88,5.89,5.88,5.89,2800.0,5.88,5.89,5.88,5.89,2800.0
2009-08-07 13:00:00,5.88,5.89,5.88,5.88,14800.0,5.88,5.89,5.88,5.88,14800.0
2009-08-07 13:05:00,5.89,5.91,5.88,5.9,73100.0,5.89,5.91,5.88,5.9,73100.0
2009-08-07 13:10:00,5.9,5.93,5.9,5.93,28200.0,5.9,5.93,5.9,5.93,28200.0
2009-08-07 13:15:00,5.92,5.93,5.89,5.9,58600.0,5.92,5.93,5.89,5.9,58600.0
2009-08-07 13:20:00,5.89,5.93,5.89,5.92,31300.0,5.89,5.93,5.89,5.92,31300.0
2009-08-07 13:25:00,5.91,5.92,5.89,5.9,179300.0,5.91,5.92,5.89,5.9,179300.0
2009-08-07 13:30:00,5.9,5.91,5.9,5.91,86700.0,5.9,5.91,5.9,5.91,86700.0
2009-08-07 13:35:00,5.91,5.91,5.89,5.9,37900.0,5.91,5.91,5.89,5.9,37900.0
2009-08-07 13:40:00,5.91,5.91,5.89,5.89,22700.0,5.91,5.91,5.89,5.89,22700.0
2009-08-07 13:45:00,5.89,5.91,5.89,5.91,16700.0,5.89,5.91,5.89,5.91,16700.0
2009-08-07 13:50:00,5.91,5.91,5.89,5.89,15600.0,5.91,5.91,5.89,5.89,15600.0
2009-08-07 13:55:00,5.9,5.9,5.89,5.89,4200.0,5.9,5.9,5.89,5.89,4200.0
2009-08-07 14:00:00,5.9,5.91,5.89,5.91,20300.0,5.9,5.91,5.89,5.91,20300.0
2009-08-07 14:05:00,5.91,5.91,5.89,5.89,36600.0,5.91,5.91,5.89,5.89,36600.0
2009-08-07 14:10:00,5.89,5.9,5.89,5.9,8400.0,5.89,5.9,5.89,5.9,8400.0
2009-08-07 14:15:00,5.91,5.91,5.9,5.91,35200.0,5.91,5.91,5.9,5.91,35200.0
2009-08-07 14:20:00,5.91,5.92,5.91,5.91,3400.0,5.91,5.92,5.91,5.91,3400.0
2009-08-07 14:25:00,5.91,5.91,5.9,5.91,26100.0,5.91,5.91,5.9,5.91,26100.0
2009-08-07 14:30:00,5.91,5.91,5.9,5.91,21500.0,5.91,5.91,5.9,5.91,21500.0
2009-08-07 14:35:00,5.91,5.91,5.9,5.9,20200.0,5.91,5.91,5.9,5.9,20200.0
2009-08-07 14:40:00,5.91,5.91,5.9,5.9,23900.0,5.91,5.91,5.9,5.9,23900.0
2009-08-07 14:45:00,5.91,5.91,5.89,5.89,16300.0,5.91,5.91,5.89,5.89,16300.0
2009-08-07 14:50:00,5.89,5.9,5.89,5.9,8200.0,5.89,5.9,5.89,5.9,8200.0
2009-08-07 14:55:00,5.89,5.9,5.89,5.89,6300.0,5.89,5.9,5.89,5.89,6300.0
2009-08-07 15:00:00,5.89,5.9,5.88,5.88,28400.0,5.89,5.9,5.88,5.88,28400.0
2009-08-07 15:05:00,5.88,5.89,5.88,5.88,6000.0,5.88,5.89,5.88,5.88,6000.0
2009-08-07 15:10:00,5.89,5.9,5.89,5.89,23300.0,5.89,5.9,5.89,5.89,23300.0
2009-08-07 15:15:00,5.89,5.9,5.89,5.9,4200.0,5.89,5.9,5.89,5.9,4200.0
2009-08-07 15:20:00,5.89,5.9,5.89,5.9,20600.0,5.89,5.9,5.89,5.9,20600.0
2009-08-07 15:25:00,5.89,5.9,5.89,5.9,2700.0,5.89,5.9,5.89,5.9,2700.0
2009-08-07 15:30:00,5.89,5.9,5.89,5.9,20500.0,5.89,5.9,5.89,5.9,20500.0
2009-08-07 15:35:00,5.9,5.9,5.89,5.9,53200.0,5.9,5.9,5.89,5.9,53200.0
2009-08-07 15:40:00,5.9,5.9,5.89,5.9,35100.0,5.9,5.9,5.89,5.9,35100.0
2009-08-07 15:45:00,5.89,5.91,5.89,5.9,178000.0,5.89,5.91,5.89,5.9,178000.0
2009-08-07 15:50:00,5.9,5.91,5.89,5.9,42400.0,5.9,5.91,5.89,5.9,42400.0
2009-08-07 15:55:00,5.9,5.91,5.89,5.9,101200.0,5.9,5.91,5.89,5.9,101200.0
2009-08-10 09:30:00,5.89,5.9,5.84,5.86,61700.0,5.89,5.9,5.84,5.86,61700.0
2009-08-10 09:35:00,5.86,5.87,5.83,5.84,29000.0,5.86,5.87,5.83,5.84,29000.0
2009-08-10 09:40:00,5.83,5.84,5.76,5.76,64800.0,5.83,5.84,5.76,5.76,64800.0
2009-08-10 09:45:00,5.76,5.77,5.74,5.74,44200.0,5.76,5.77,5.74,5.74,44200.0
2009-08-10 09:50:00,5.75,5.77,5.74,5.77,55900.0,5.75,5.77,5.74,5.77,55900.0
2009-08-10 09:55:00,5.78,5.79,5.77,5.78,15800.0,5.78,5.79,5.77,5.78,15800.0
2009-08-10 10:00:00,5.78,5.79,5.76,5.78,17900.0,5.78,5.79,5.76,5.78,17900.0
2009-08-10 10:05:00,5.77,5.78,5.77,5.77,6000.0,5.77,5.78,5.77,5.77,6000.0
2009-08-10 10:10:00,5.78,5.81,5.77,5.81,26000.0,5.78,5.81,5.77,5.81,26000.0
2009-08-10 10:15:00,5.8,5.81,5.8,5.81,7200.0,5.8,5.81,5.8,5.81,7200.0
2009-08-10 10:20:00,5.81,5.83,5.8,5.81,45700.0,5.81,5.83,5.8,5.81,45700.0
2009-08-10 10:25:00,5.81,5.83,5.8,5.82,58800.0,5.81,5.83,5.8,5.82,58800.0
2009-08-10 10:30:00,5.82,5.82,5.78,5.78,57300.0,5.82,5.82,5.78,5.78,57300.0
2009-08-10 10:35:00,5.78,5.79,5.77,5.79,24300.0,5.78,5.79,5.77,5.79,24300.0
2009-08-10 10:40:00,5.8,5.8,5.78,5.78,22200.0,5.8,5.8,5.78,5.78,22200.0
2009-08-10 10:45:00,5.78,5.81,5.78,5.8,66400.0,5.78,5.81,5.78,5.8,66400.0
2009-08-10 10:50:00,5.79,5.8,5.78,5.8,22100.0,5.79,5.8,5.78,5.8,22100.0
2009-08-10 10:55:00,5.8,5.8,5.77,5.78,51700.0,5.8,5.8,5.77,5.78,51700.0
2009-08-10 11:00:00,5.78,5.79,5.78,5.78,2500.0,5.78,5.79,5.78,5.78,2500.0
2009-08-10 11:05:00,5.78,5.79,5.78,5.78,7000.0,5.78,5.79,5.78,5.78,7000.0
2009-08-10 11:10:00,5.79,5.79,5.78,5.78,3600.0,5.79,5.79,5.78,5.78,3600.0
2009-08-10 11:15:00,5.79,5.79,5.78,5.78,3800.0,5.79,5.79,5.78,5.78,3800.0
2009-08-10 11:20:00,5.78,5.79,5.78,5.78,4700.0,5.78,5.79,5.78,5.78,4700.0
2009-08-10 11:25:00,5.79,5.79,5.78,5.78,19300.0,5.79,5.79,5.78,5.78,19300.0
2009-08-10 11:30:00,5.78,5.79,5.78,5.78,4300.0,5.78,5.79,5.78,5.78,4300.0
2009-08-10 11:35:00,5.78,5.79,5.77,5.77,8500.0,5.78,5.79,5.77,5.77,8500.0
2009-08-10 11:40:00,5.77,5.8,5.77,5.78,55800.0,5.77,5.8,5.77,5.78,55800.0
2009-08-10 11:45:00,5.79,5.79,5.77,5.77,15300.0,5.79,5.79,5.77,5.77,15300.0
2009-08-10 11:50:00,5.77,5.8,5.77,5.8,37000.0,5.77,5.8,5.77,5.8,37000.0
2009-08-10 11:55:00,5.79,5.79,5.76,5.76,273900.0,5.79,5.79,5.76,5.76,273900.0
2009-08-10 12:00:00,5.76,5.78,5.75,5.78,66100.0,5.76,5.78,5.75,5.78,66100.0
2009-08-10 12:05:00,5.78,5.78,5.75,5.75,32100.0,5.78,5.78,5.75,5.75,32100.0
2009-08-10 12:10:00,5.75,5.76,5.75,5.75,6400.0,5.75,5.76,5.75,5.75,6400.0
2009-08-10 12:15:00,5.76,5.78,5.75,5.78,44000.0,5.76,5.78,5.75,5.78,44000.0
2009-08-10 12:20:00,5.78,5.79,5.77,5.77,16900.0,5.78,5.79,5.77,5.77,16900.0
2009-08-10 12:25:00,5.77,5.77,5.75,5.75,13200.0,5.77,5.77,5.75,5.75,13200.0
2009-08-10 12:30:00,5.76,5.76,5.75,5.75,11400.0,5.76,5.76,5.75,5.75,11400.0
2009-08-10 12:35:00,5.75,5.77,5.75,5.76,33900.0,5.75,5.77,5.75,5.76,33900.0
2009-08-10 12:40:00,5.75,5.76,5.75,5.76,40600.0,5.75,5.76,5.75,5.76,40600.0
2009-08-10 12:45:00,5.77,5.77,5.75,5.77,42400.0,5.77,5.77,5.75,5.77,42400.0
2009-08-10 12:50:00,5.76,5.77,5.76,5.76,24200.0,5.76,5.77,5.76,5.76,24200.0
2009-08-10 12:55:00,5.76,5.77,5.75,5.75,56000.0,5.76,5.77,5.75,5.75,56000.0
2009-08-10 13:00:00,5.75,5.76,5.75,5.75,1300.0,5.75,5.76,5.75,5.75,1300.0
2009-08-10 13:05:00,5.75,5.75,5.74,5.75,23800.0,5.75,5.75,5.74,5.75,23800.0
2009-08-10 13:10:00,5.74,5.75,5.74,5.74,14500.0,5.74,5.75,5.74,5.74,14500.0
2009-08-10 13:15:00,5.75,5.75,5.71,5.71,37000.0,5.75,5.75,5.71,5.71,37000.0
2009-08-10 13:20:00,5.72,5.74,5.71,5.74,88400.0,5.72,5.74,5.71,5.74,88400.0
2009-08-10 13:25:00,5.74,5.75,5.74,5.74,16700.0,5.74,5.75,5.74,5.74,16700.0
2009-08-10 13:30:00,5.74,5.77,5.74,5.77,99200.0,5.74,5.77,5.74,5.77,99200.0
2009-08-10 13:35:00,5.76,5.78,5.75,5.78,50200.0,5.76,5.78,5.75,5.78,50200.0
2009-08-10 13:40:00,5.78,5.78,5.76,5.76,23600.0,5.78,5.78,5.76,5.76,23600.0
2009-08-10 13:45:00,5.76,5.76,5.74,5.76,45900.0,5.76,5.76,5.74,5.76,45900.0
2009-08-10 13:50:00,5.76,5.77,5.75,5.76,25500.0,5.76,5.77,5.75,5.76,25500.0
2009-08-10 13:55:00,5.75,5.76,5.75,5.75,5600.0,5.75,5.76,5.75,5.75,5600.0
2009-08-10 14:00:00,5.75,5.76,5.75,5.75,3300.0,5.75,5.76,5.75,5.75,3300.0
2009-08-10 14:05:00,5.75,5.76,5.75,5.75,15400.0,5.75,5.76,5.75,5.75,15400.0
2009-08-10 14:10:00,5.75,5.76,5.74,5.74,46600.0,5.75,5.76,5.74,5.74,46600.0
2009-08-10 14:15:00,5.74,5.74,5.7,5.72,56300.0,5.74,5.74,5.7,5.72,56300.0
2009-08-10 14:20:00,5.72,5.73,5.71,5.73,79600.0,5.72,5.73,5.71,5.73,79600.0
2009-08-10 14:25:00,5.73,5.74,5.72,5.73,40000.0,5.73,5.74,5.72,5.73,40000.0
2009-08-10 14:30:00,5.72,5.72,5.71,5.71,8500.0,5.72,5.72,5.71,5.71,8500.0
2009-08-10 14:35:00,5.72,5.73,5.71,5.73,29700.0,5.72,5.73,5.71,5.73,29700.0
2009-08-10 14:40:00,5.73,5.75,5.72,5.73,22800.0,5.73,5.75,5.72,5.73,22800.0
2009-08-10 14:45:00,5.73,5.73,5.72,5.72,2100.0,5.73,5.73,5.72,5.72,2100.0
2009-08-10 14:50:00,5.73,5.73,5.71,5.71,10800.0,5.73,5.73,5.71,5.71,10800.0
2009-08-10 14:55:00,5.71,5.72,5.71,5.71,6600.0,5.71,5.72,5.71,5.71,6600.0
2009-08-10 15:00:00,5.71,5.74,5.71,5.72,75200.0,5.71,5.74,5.71,5.72,75200.0
2009-08-10 15:05:00,5.71,5.72,5.7,5.71,39500.0,5.71,5.72,5.7,5.71,39500.0
2009-08-10 15:10:00,5.7,5.72,5.7,5.71,47700.0,5.7,5.72,5.7,5.71,47700.0
2009-08-10 15:15:00,5.71,5.71,5.66,5.7,263100.0,5.71,5.71,5.66,5.7,263100.0
2009-08-10 15:20:00,5.7,5.71,5.68,5.68,60000.0,5.7,5.71,5.68,5.68,60000.0
2009-08-10 15:25:00,5.69,5.71,5.68,5.7,73100.0,5.69,5.71,5.68,5.7,73100.0
2009-08-10 15:30:00,5.7,5.73,5.69,5.73,80900.0,5.7,5.73,5.69,5.73,80900.0
2009-08-10 15:35:00,5.72,5.73,5.72,5.72,8700.0,5.72,5.73,5.72,5.72,8700.0
2009-08-10 15:40:00,5.72,5.73,5.71,5.71,29800.0,5.72,5.73,5.71,5.71,29800.0
2009-08-10 15:45:00,5.72,5.72,5.71,5.71,23200.0,5.72,5.72,5.71,5.71,23200.0
2009-08-10 15:50:00,5.71,5.72,5.71,5.72,21300.0,5.71,5.72,5.71,5.72,21300.0
2009-08-10 15:55:00,5.71,5.72,5.71,5.72,49300.0,5.71,5.72,5.71,5.72,49300.0
2009-08-11 09:30:00,5.71,5.72,5.67,5.71,12200.0,5.71,5.72,5.67,5.71,12200.0
2009-08-11 09:35:00,5.72,5.72,5.7,5.71,16500.0,5.72,5.72,5.7,5.71,16500.0
2009-08-11 09:40:00,5.71,5.72,5.7,5.71,24500.0,5.71,5.72,5.7,5.71,24500.0
2009-08-11 09:45:00,5.71,5.71,5.65,5.67,50400.0,5.71,5.71,5.65,5.67,50400.0
2009-08-11 09:50:00,5.67,5.7,5.66,5.68,100800.0,5.67,5.7,5.66,5.68,100800.0
2009-08-11 09:55:00,5.68,5.68,5.62,5.66,122800.0,5.68,5.68,5.62,5.66,122800.0
2009-08-11 10:00:00,5.66,5.66,5.59,5.61,53700.0,5.66,5.66,5.59,5.61,53700.0
2009-08-11 10:05:00,5.6,5.61,5.57,5.6,124100.0,5.6,5.61,5.57,5.6,124100.0
2009-08-11 10:10:00,5.6,5.63,5.59,5.63,26700.0,5.6,5.63,5.59,5.63,26700.0
2009-08-11 10:15:00,5.63,5.63,5.58,5.58,51300.0,5.63,5.63,5.58,5.58,51300.0
2009-08-11 10:20:00,5.58,5.6,5.57,5.6,70800.0,5.58,5.6,5.57,5.6,70800.0
2009-08-11 10:25:00,5.6,5.6,5.57,5.57,61800.0,5.6,5.6,5.57,5.57,61800.0
2009-08-11 10:30:00,5.57,5.6,5.55,5.59,100200.0,5.57,5.6,5.55,5.59,100200.0
2009-08-11 10:35:00,5.58,5.59,5.57,5.58,35300.0,5.58,5.59,5.57,5.58,35300.0
2009-08-11 10:40:00,5.57,5.58,5.57,5.58,20700.0,5.57,5.58,5.57,5.58,20700.0
2009-08-11 10:45:00,5.58,5.58,5.56,5.57,17500.0,5.58,5.58,5.56,5.57,17500.0
2009-08-11 10:50:00,5.56,5.59,5.56,5.58,20100.0,5.56,5.59,5.56,5.58,20100.0
2009-08-11 10:55:00,5.58,5.6,5.58,5.59,12400.0,5.58,5.6,5.58,5.59,12400.0
2009-08-11 11:00:00,5.58,5.59,5.58,5.58,7200.0,5.58,5.59,5.58,5.58,7200.0
2009-08-11 11:05:00,5.58,5.59,5.55,5.56,62300.0,5.58,5.59,5.55,5.56,62300.0
2009-08-11 11:10:00,5.57,5.58,5.55,5.55,62300.0,5.57,5.58,5.55,5.55,62300.0
2009-08-11 11:15:00,5.55,5.56,5.55,5.55,6300.0,5.55,5.56,5.55,5.55,6300.0
2009-08-11 11:20:00,5.56,5.56,5.55,5.56,6800.0,5.56,5.56,5.55,5.56,6800.0
2009-08-11 11:25:00,5.56,5.57,5.55,5.57,5600.0,5.56,5.57,5.55,5.57,5600.0
2009-08-11 11:30:00,5.57,5.57,5.53,5.54,72700.0,5.57,5.57,5.53,5.54,72700.0
2009-08-11 11:35:00,5.54,5.57,5.53,5.57,29500.0,5.54,5.57,5.53,5.57,29500.0
2009-08-11 11:40:00,5.57,5.6,5.56,5.6,68800.0,5.57,5.6,5.56,5.6,68800.0
2009-08-11 11:45:00,5.6,5.6,5.59,5.6,38500.0,5.6,5.6,5.59,5.6,38500.0
2009-08-11 11:50:00,5.6,5.61,5.59,5.6,50700.0,5.6,5.61,5.59,5.6,50700.0
2009-08-11 11:55:00,5.61,5.61,5.6,5.61,5000.0,5.61,5.61,5.6,5.61,5000.0
2009-08-11 12:00:00,5.61,5.61,5.6,5.6,1700.0,5.61,5.61,5.6,5.6,1700.0
2009-08-11 12:05:00,5.61,5.62,5.6,5.62,6600.0,5.61,5.62,5.6,5.62,6600.0
2009-08-11 12:10:00,5.62,5.62,5.61,5.62,7600.0,5.62,5.62,5.61,5.62,7600.0
2009-08-11 12:15:00,5.61,5.63,5.61,5.62,28400.0,5.61,5.63,5.61,5.62,28400.0
2009-08-11 12:20:00,5.61,5.62,5.58,5.58,121800.0,5.61,5.62,5.58,5.58,121800.0
2009-08-11 12:25:00,5.58,5.59,5.56,5.58,61400.0,5.58,5.59,5.56,5.58,61400.0
2009-08-11 12:30:00,5.58,5.58,5.57,5.57,2000.0,5.58,5.58,5.57,5.57,2000.0
2009-08-11 12:35:00,5.57,5.57,5.54,5.55,36300.0,5.57,5.57,5.54,5.55,36300.0
2009-08-11 12:40:00,5.55,5.57,5.55,5.57,41000.0,5.55,5.57,5.55,5.57,41000.0
2009-08-11 12:45:00,5.57,5.57,5.56,5.57,47300.0,5.57,5.57,5.56,5.57,47300.0
2009-08-11 12:50:00,5.57,5.57,5.53,5.54,61100.0,5.57,5.57,5.53,5.54,61100.0
2009-08-11 12:55:00,5.54,5.56,5.54,5.55,28800.0,5.54,5.56,5.54,5.55,28800.0
2009-08-11 13:00:00,5.55,5.55,5.53,5.55,21400.0,5.55,5.55,5.53,5.55,21400.0
2009-08-11 13:05:00,5.54,5.55,5.54,5.55,12100.0,5.54,5.55,5.54,5.55,12100.0
2009-08-11 13:10:00,5.55,5.55,5.54,5.55,6300.0,5.55,5.55,5.54,5.55,6300.0
2009-08-11 13:15:00,5.55,5.57,5.55,5.55,64800.0,5.55,5.57,5.55,5.55,64800.0
2009-08-11 13:20:00,5.55,5.56,5.53,5.53,71600.0,5.55,5.56,5.53,5.53,71600.0
2009-08-11 13:25:00,5.54,5.56,5.53,5.54,84200.0,5.54,5.56,5.53,5.54,84200.0
2009-08-11 13:30:00,5.55,5.56,5.55,5.56,19600.0,5.55,5.56,5.55,5.56,19600.0
2009-08-11 13:35:00,5.56,5.56,5.55,5.56,4800.0,5.56,5.56,5.55,5.56,4800.0
2009-08-11 13:40:00,5.55,5.56,5.53,5.54,115900.0,5.55,5.56,5.53,5.54,115900.0
2009-08-11 13:45:00,5.54,5.55,5.54,5.55,38900.0,5.54,5.55,5.54,5.55,38900.0
2009-08-11 13:50:00,5.55,5.55,5.54,5.55,17600.0,5.55,5.55,5.54,5.55,17600.0
2009-08-11 13:55:00,5.55,5.55,5.54,5.55,12400.0,5.55,5.55,5.54,5.55,12400.0
2009-08-11 14:00:00,5.55,5.59,5.55,5.56,63100.0,5.55,5.59,5.55,5.56,63100.0
2009-08-11 14:05:00,5.57,5.62,5.56,5.58,158900.0,5.57,5.62,5.56,5.58,158900.0
2009-08-11 14:10:00,5.57,5.61,5.57,5.58,57500.0,5.57,5.61,5.57,5.58,57500.0
2009-08-11 14:15:00,5.59,5.59,5.58,5.59,13900.0,5.59,5.59,5.58,5.59,13900.0
2009-08-11 14:20:00,5.6,5.6,5.58,5.59,29400.0,5.6,5.6,5.58,5.59,29400.0
2009-08-11 14:25:00,5.59,5.6,5.58,5.6,57600.0,5.59,5.6,5.58,5.6,57600.0
2009-08-11 14:30:00,5.6,5.6,5.58,5.59,39800.0,5.6,5.6,5.58,5.59,39800.0
2009-08-11 14:35:00,5.58,5.59,5.56,5.56,35100.0,5.58,5.59,5.56,5.56,35100.0
2009-08-11 14:40:00,5.57,5.57,5.55,5.55,16600.0,5.57,5.57,5.55,5.55,16600.0
2009-08-11 14:45:00,5.56,5.57,5.55,5.57,23400.0,5.56,5.57,5.55,5.57,23400.0
2009-08-11 14:50:00,5.58,5.58,5.57,5.57,31400.0,5.58,5.58,5.57,5.57,31400.0
2009-08-11 14:55:00,5.57,5.58,5.56,5.57,57000.0,5.57,5.58,5.56,5.57,57000.0
2009-08-11 15:00:00,5.58,5.58,5.57,5.58,21300.0,5.58,5.58,5.57,5.58,21300.0
2009-08-11 15:05:00,5.58,5.58,5.57,5.57,10200.0,5.58,5.58,5.57,5.57,10200.0
2009-08-11 15:10:00,5.57,5.58,5.57,5.57,64000.0,5.57,5.58,5.57,5.57,64000.0
2009-08-11 15:15:00,5.57,5.57,5.55,5.57,49000.0,5.57,5.57,5.55,5.57,49000.0
2009-08-11 15:20:00,5.57,5.59,5.56,5.58,31400.0,5.57,5.59,5.56,5.58,31400.0
2009-08-11 15:25:00,5.57,5.58,5.56,5.57,19200.0,5.57,5.58,5.56,5.57,19200.0
2009-08-11 15:30:00,5.58,5.58,5.56,5.57,72400.0,5.58,5.58,5.56,5.57,72400.0
2009-08-11 15:35:00,5.58,5.58,5.57,5.58,45300.0,5.58,5.58,5.57,5.58,45300.0
2009-08-11 15:40:00,5.58,5.58,5.55,5.58,98300.0,5.58,5.58,5.55,5.58,98300.0
2009-08-11 15:45:00,5.57,5.58,5.55,5.57,121600.0,5.57,5.58,5.55,5.57,121600.0
2009-08-11 15:50:00,5.57,5.58,5.54,5.55,210900.0,5.57,5.58,5.54,5.55,210900.0
2009-08-11 15:55:00,5.56,5.57,5.54,5.55,165100.0,5.56,5.57,5.54,5.55,165100.0
2009-08-12 09:30:00,5.54,5.64,5.53,5.63,35600.0,5.54,5.64,5.53,5.63,35600.0
2009-08-12 09:35:00,5.63,5.7,5.63,5.69,34400.0,5.63,5.7,5.63,5.69,34400.0
2009-08-12 09:40:00,5.69,5.7,5.66,5.69,34500.0,5.69,5.7,5.66,5.69,34500.0
2009-08-12 09:45:00,5.69,5.74,5.68,5.73,27200.0,5.69,5.74,5.68,5.73,27200.0
2009-08-12 09:50:00,5.74,5.75,5.73,5.75,52200.0,5.74,5.75,5.73,5.75,52200.0
2009-08-12 09:55:00,5.74,5.76,5.73,5.76,53800.0,5.74,5.76,5.73,5.76,53800.0
2009-08-12 10:00:00,5.76,5.77,5.72,5.73,43800.0,5.76,5.77,5.72,5.73,43800.0
2009-08-12 10:05:00,5.73,5.76,5.73,5.73,47800.0,5.73,5.76,5.73,5.73,47800.0
2009-08-12 10:10:00,5.73,5.73,5.69,5.69,67300.0,5.73,5.73,5.69,5.69,67300.0
2009-08-12 10:15:00,5.7,5.72,5.7,5.72,14300.0,5.7,5.72,5.7,5.72,14300.0
2009-08-12 10:20:00,5.72,5.75,5.71,5.75,18200.0,5.72,5.75,5.71,5.75,18200.0
2009-08-12 10:25:00,5.75,5.76,5.75,5.76,15300.0,5.75,5.76,5.75,5.76,15300.0
2009-08-12 10:30:00,5.76,5.78,5.76,5.78,25100.0,5.76,5.78,5.76,5.78,25100.0
2009-08-12 10:35:00,5.78,5.79,5.77,5.79,38300.0,5.78,5.79,5.77,5.79,38300.0
2009-08-12 10:40:00,5.79,5.8,5.79,5.8,19900.0,5.79,5.8,5.79,5.8,19900.0
2009-08-12 10:45:00,5.8,5.83,5.79,5.82,101500.0,5.8,5.83,5.79,5.82,101500.0
2009-08-12 10:50:00,5.83,5.83,5.81,5.81,15400.0,5.83,5.83,5.81,5.81,15400.0
2009-08-12 10:55:00,5.81,5.82,5.8,5.82,12500.0,5.81,5.82,5.8,5.82,12500.0
2009-08-12 11:00:00,5.82,5.83,5.82,5.83,11200.0,5.82,5.83,5.82,5.83,11200.0
2009-08-12 11:05:00,5.83,5.83,5.82,5.83,12900.0,5.83,5.83,5.82,5.83,12900.0
2009-08-12 11:10:00,5.83,5.84,5.82,5.82,13400.0,5.83,5.84,5.82,5.82,13400.0
2009-08-12 11:15:00,5.83,5.84,5.82,5.84,20000.0,5.83,5.84,5.82,5.84,20000.0
2009-08-12 11:20:00,5.85,5.86,5.85,5.86,29200.0,5.85,5.86,5.85,5.86,29200.0
2009-08-12 11:25:00,5.85,5.87,5.85,5.87,17500.0,5.85,5.87,5.85,5.87,17500.0
2009-08-12 11:30:00,5.86,5.9,5.86,5.9,49500.0,5.86,5.9,5.86,5.9,49500.0
2009-08-12 11:35:00,5.9,5.9,5.84,5.86,39900.0,5.9,5.9,5.84,5.86,39900.0
2009-08-12 11:40:00,5.86,5.86,5.85,5.86,4900.0,5.86,5.86,5.85,5.86,4900.0
2009-08-12 11:45:00,5.85,5.87,5.85,5.87,9100.0,5.85,5.87,5.85,5.87,9100.0
2009-08-12 11:50:00,5.87,5.87,5.86,5.86,34600.0,5.87,5.87,5.86,5.86,34600.0
2009-08-12 11:55:00,5.87,5.87,5.86,5.86,4900.0,5.87,5.87,5.86,5.86,4900.0
2009-08-12 12:00:00,5.87,5.87,5.86,5.87,28800.0,5.87,5.87,5.86,5.87,28800.0
2009-08-12 12:05:00,5.86,5.87,5.86,5.87,8900.0,5.86,5.87,5.86,5.87,8900.0
2009-08-12 12:10:00,5.86,5.87,5.86,5.86,2300.0,5.86,5.87,5.86,5.86,2300.0
2009-08-12 12:15:00,5.87,5.87,5.86,5.86,5900.0,5.87,5.87,5.86,5.86,5900.0
2009-08-12 12:20:00,5.87,5.87,5.83,5.83,19500.0,5.87,5.87,5.83,5.83,19500.0
2009-08-12 12:25:00,5.84,5.84,5.83,5.84,7800.0,5.84,5.84,5.83,5.84,7800.0
2009-08-12 12:30:00,5.83,5.84,5.8,5.82,41500.0,5.83,5.84,5.8,5.82,41500.0
2009-08-12 12:35:00,5.81,5.82,5.8,5.82,15600.0,5.81,5.82,5.8,5.82,15600.0
2009-08-12 12:40:00,5.83,5.83,5.8,5.81,13600.0,5.83,5.83,5.8,5.81,13600.0
2009-08-12 12:45:00,5.81,5.81,5.8,5.81,800.0,5.81,5.81,5.8,5.81,800.0
2009-08-12 12:50:00,5.81,5.82,5.8,5.82,34800.0,5.81,5.82,5.8,5.82,34800.0
2009-08-12 12:55:00,5.81,5.82,5.8,5.81,38300.0,5.81,5.82,5.8,5.81,38300.0
2009-08-12 13:00:00,5.81,5.82,5.8,5.81,65200.0,5.81,5.82,5.8,5.81,65200.0
2009-08-12 13:05:00,5.81,5.82,5.79,5.8,61100.0,5.81,5.82,5.79,5.8,61100.0
2009-08-12 13:10:00,5.8,5.8,5.79,5.79,35300.0,5.8,5.8,5.79,5.79,35300.0
2009-08-12 13:15:00,5.79,5.8,5.79,5.79,20900.0,5.79,5.8,5.79,5.79,20900.0
2009-08-12 13:20:00,5.8,5.8,5.79,5.8,10100.0,5.8,5.8,5.79,5.8,10100.0
2009-08-12 13:25:00,5.8,5.8,5.79,5.79,7500.0,5.8,5.8,5.79,5.79,7500.0
2009-08-12 13:30:00,5.8,5.8,5.79,5.8,25700.0,5.8,5.8,5.79,5.8,25700.0
2009-08-12 13:35:00,5.8,5.8,5.79,5.8,19900.0,5.8,5.8,5.79,5.8,19900.0
2009-08-12 13:40:00,5.8,5.8,5.79,5.79,4500.0,5.8,5.8,5.79,5.79,4500.0
2009-08-12 13:45:00,5.8,5.8,5.79,5.8,11300.0,5.8,5.8,5.79,5.8,11300.0
2009-08-12 13:50:00,5.8,5.8,5.79,5.8,5400.0,5.8,5.8,5.79,5.8,5400.0
2009-08-12 13:55:00,5.8,5.8,5.78,5.79,29100.0,5.8,5.8,5.78,5.79,29100.0
2009-08-12 14:00:00,5.79,5.79,5.76,5.77,52400.0,5.79,5.79,5.76,5.77,52400.0
2009-08-12 14:05:00,5.78,5.79,5.77,5.79,44300.0,5.78,5.79,5.77,5.79,44300.0
2009-08-12 14:10:00,5.79,5.8,5.79,5.8,11900.0,5.79,5.8,5.79,5.8,11900.0
2009-08-12 14:15:00,5.8,5.8,5.73,5.73,83300.0,5.8,5.8,5.73,5.73,83300.0
2009-08-12 14:20:00,5.74,5.79,5.74,5.79,23000.0,5.74,5.79,5.74,5.79,23000.0
2009-08-12 14:25:00,5.79,5.8,5.78,5.78,21000.0,5.79,5.8,5.78,5.78,21000.0
2009-08-12 14:30:00,5.78,5.82,5.78,5.8,52200.0,5.78,5.82,5.78,5.8,52200.0
2009-08-12 14:35:00,5.8,5.8,5.79,5.79,12000.0,5.8,5.8,5.79,5.79,12000.0
2009-08-12 14:40:00,5.78,5.78,5.72,5.72,100900.0,5.78,5.78,5.72,5.72,100900.0
2009-08-12 14:45:00,5.72,5.73,5.72,5.73,4000.0,5.72,5.73,5.72,5.73,4000.0
2009-08-12 14:50:00,5.73,5.8,5.73,5.8,29000.0,5.73,5.8,5.73,5.8,29000.0
2009-08-12 14:55:00,5.79,5.83,5.79,5.83,24100.0,5.79,5.83,5.79,5.83,24100.0
2009-08-12 15:00:00,5.83,5.86,5.83,5.84,67500.0,5.83,5.86,5.83,5.84,67500.0
2009-08-12 15:05:00,5.85,5.86,5.84,5.86,21700.0,5.85,5.86,5.84,5.86,21700.0
2009-08-12 15:10:00,5.85,5.88,5.85,5.86,70200.0,5.85,5.88,5.85,5.86,70200.0
2009-08-12 15:15:00,5.87,5.89,5.86,5.87,56500.0,5.87,5.89,5.86,5.87,56500.0
2009-08-12 15:20:00,5.86,5.87,5.85,5.85,13700.0,5.86,5.87,5.85,5.85,13700.0
2009-08-12 15:25:00,5.86,5.86,5.84,5.85,21800.0,5.86,5.86,5.84,5.85,21800.0
2009-08-12 15:30:00,5.84,5.85,5.82,5.83,39000.0,5.84,5.85,5.82,5.83,39000.0
2009-08-12 15:35:00,5.82,5.86,5.82,5.83,62200.0,5.82,5.86,5.82,5.83,62200.0
2009-08-12 15:40:00,5.83,5.83,5.79,5.8,40000.0,5.83,5.83,5.79,5.8,40000.0
2009-08-12 15:45:00,5.8,5.81,5.79,5.81,28700.0,5.8,5.81,5.79,5.81,28700.0
2009-08-12 15:50:00,5.8,5.81,5.78,5.8,129100.0,5.8,5.81,5.78,5.8,129100.0
2009-08-12 15:55:00,5.8,5.81,5.75,5.79,215500.0,5.8,5.81,5.75,5.79,215500.0
2009-08-13 09:30:00,5.83,5.89,5.82,5.89,24400.0,5.83,5.89,5.82,5.89,24400.0
2009-08-13 09:35:00,5.88,5.88,5.78,5.83,33900.0,5.88,5.88,5.78,5.83,33900.0
2009-08-13 09:40:00,5.83,5.83,5.79,5.81,12600.0,5.83,5.83,5.79,5.81,12600.0
2009-08-13 09:45:00,5.8,5.8,5.77,5.77,4400.0,5.8,5.8,5.77,5.77,4400.0
2009-08-13 09:50:00,5.76,5.76,5.73,5.74,14200.0,5.76,5.76,5.73,5.74,14200.0
2009-08-13 09:55:00,5.74,5.76,5.74,5.76,7400.0,5.74,5.76,5.74,5.76,7400.0
2009-08-13 10:00:00,5.76,5.79,5.76,5.79,24100.0,5.76,5.79,5.76,5.79,24100.0
2009-08-13 10:05:00,5.79,5.81,5.78,5.79,19200.0,5.79,5.81,5.78,5.79,19200.0
2009-08-13 10:10:00,5.79,5.79,5.76,5.76,10100.0,5.79,5.79,5.76,5.76,10100.0
2009-08-13 10:15:00,5.76,5.77,5.76,5.76,6000.0,5.76,5.77,5.76,5.76,6000.0
2009-08-13 10:20:00,5.77,5.8,5.76,5.8,5100.0,5.77,5.8,5.76,5.8,5100.0
2009-08-13 10:25:00,5.8,5.81,5.79,5.79,9700.0,5.8,5.81,5.79,5.79,9700.0
2009-08-13 10:30:00,5.79,5.79,5.79,5.79,200.0,5.79,5.79,5.79,5.79,200.0
2009-08-13 10:35:00,5.78,5.82,5.78,5.82,16000.0,5.78,5.82,5.78,5.82,16000.0
2009-08-13 10:40:00,5.82,5.83,5.81,5.83,4900.0,5.82,5.83,5.81,5.83,4900.0
2009-08-13 10:45:00,5.83,5.84,5.83,5.83,4600.0,5.83,5.84,5.83,5.83,4600.0
2009-08-13 10:50:00,5.84,5.84,5.83,5.84,5600.0,5.84,5.84,5.83,5.84,5600.0
2009-08-13 10:55:00,5.83,5.84,5.83,5.84,1900.0,5.83,5.84,5.83,5.84,1900.0
2009-08-13 11:00:00,5.84,5.84,5.82,5.82,11400.0,5.84,5.84,5.82,5.82,11400.0
2009-08-13 11:05:00,5.82,5.82,5.81,5.81,4900.0,5.82,5.82,5.81,5.81,4900.0
2009-08-13 11:10:00,5.81,5.81,5.78,5.79,14600.0,5.81,5.81,5.78,5.79,14600.0
2009-08-13 11:15:00,5.79,5.8,5.78,5.78,5400.0,5.79,5.8,5.78,5.78,5400.0
2009-08-13 11:20:00,5.78,5.78,5.76,5.77,6700.0,5.78,5.78,5.76,5.77,6700.0
2009-08-13 11:25:00,5.76,5.77,5.76,5.76,4000.0,5.76,5.77,5.76,5.76,4000.0
2009-08-13 11:30:00,5.77,5.79,5.76,5.79,12000.0,5.77,5.79,5.76,5.79,12000.0
2009-08-13 11:35:00,5.78,5.8,5.78,5.8,7500.0,5.78,5.8,5.78,5.8,7500.0
2009-08-13 11:40:00,5.81,5.81,5.81,5.81,600.0,5.81,5.81,5.81,5.81,600.0
2009-08-13 11:45:00,5.81,5.81,5.8,5.8,200.0,5.81,5.81,5.8,5.8,200.0
2009-08-13 11:50:00,5.8,5.81,5.8,5.8,2700.0,5.8,5.81,5.8,5.8,2700.0
2009-08-13 11:55:00,5.8,5.81,5.8,5.81,2800.0,5.8,5.81,5.8,5.81,2800.0
2009-08-13 12:00:00,5.81,5.82,5.81,5.82,3800.0,5.81,5.82,5.81,5.82,3800.0
2009-08-13 12:05:00,5.81,5.82,5.81,5.82,1300.0,5.81,5.82,5.81,5.82,1300.0
2009-08-13 12:10:00,5.81,5.82,5.81,5.81,600.0,5.81,5.82,5.81,5.81,600.0
2009-08-13 12:15:00,5.81,5.82,5.81,5.82,2700.0,5.81,5.82,5.81,5.82,2700.0
2009-08-13 12:20:00,5.81,5.82,5.79,5.79,24000.0,5.81,5.82,5.79,5.79,24000.0
2009-08-13 12:25:00,5.79,5.8,5.78,5.8,40300.0,5.79,5.8,5.78,5.8,40300.0
2009-08-13 12:30:00,5.8,5.82,5.79,5.82,12100.0,5.8,5.82,5.79,5.82,12100.0
2009-08-13 12:35:00,5.82,5.82,5.79,5.8,29300.0,5.82,5.82,5.79,5.8,29300.0
2009-08-13 12:40:00,5.8,5.81,5.8,5.8,22500.0,5.8,5.81,5.8,5.8,22500.0
2009-08-13 12:45:00,5.81,5.81,5.8,5.8,2400.0,5.81,5.81,5.8,5.8,2400.0
2009-08-13 12:50:00,5.8,5.83,5.8,5.83,10600.0,5.8,5.83,5.8,5.83,10600.0
2009-08-13 12:55:00,5.83,5.83,5.82,5.83,3400.0,5.83,5.83,5.82,5.83,3400.0
2009-08-13 13:00:00,5.82,5.82,5.79,5.8,108600.0,5.82,5.82,5.79,5.8,108600.0
2009-08-13 13:05:00,5.79,5.8,5.79,5.8,38100.0,5.79,5.8,5.79,5.8,38100.0
2009-08-13 13:10:00,5.8,5.8,5.79,5.8,24700.0,5.8,5.8,5.79,5.8,24700.0
2009-08-13 13:15:00,5.8,5.8,5.79,5.8,30400.0,5.8,5.8,5.79,5.8,30400.0
2009-08-13 13:20:00,5.8,5.8,5.79,5.8,16500.0,5.8,5.8,5.79,5.8,16500.0
2009-08-13 13:25:00,5.8,5.8,5.79,5.8,8200.0,5.8,5.8,5.79,5.8,8200.0
2009-08-13 13:30:00,5.79,5.8,5.79,5.8,10800.0,5.79,5.8,5.79,5.8,10800.0
2009-08-13 13:35:00,5.79,5.82,5.79,5.82,47500.0,5.79,5.82,5.79,5.82,47500.0
2009-08-13 13:40:00,5.82,5.83,5.8,5.81,64100.0,5.82,5.83,5.8,5.81,64100.0
2009-08-13 13:45:00,5.81,5.82,5.8,5.82,10900.0,5.81,5.82,5.8,5.82,10900.0
2009-08-13 13:50:00,5.82,5.82,5.81,5.82,7200.0,5.82,5.82,5.81,5.82,7200.0
2009-08-13 13:55:00,5.82,5.83,5.81,5.82,13600.0,5.82,5.83,5.81,5.82,13600.0
2009-08-13 14:00:00,5.83,5.83,5.82,5.83,8300.0,5.83,5.83,5.82,5.83,8300.0
2009-08-13 14:05:00,5.82,5.83,5.82,5.83,600.0,5.82,5.83,5.82,5.83,600.0
2009-08-13 14:10:00,5.83,5.83,5.81,5.82,22300.0,5.83,5.83,5.81,5.82,22300.0
2009-08-13 14:15:00,5.81,5.82,5.8,5.81,15100.0,5.81,5.82,5.8,5.81,15100.0
2009-08-13 14:20:00,5.81,5.82,5.8,5.82,13700.0,5.81,5.82,5.8,5.82,13700.0
2009-08-13 14:25:00,5.81,5.82,5.81,5.82,15000.0,5.81,5.82,5.81,5.82,15000.0
2009-08-13 14:30:00,5.82,5.83,5.82,5.82,11500.0,5.82,5.83,5.82,5.82,11500.0
2009-08-13 14:35:00,5.82,5.83,5.82,5.82,10000.0,5.82,5.83,5.82,5.82,10000.0
2009-08-13 14:40:00,5.83,5.85,5.83,5.85,36500.0,5.83,5.85,5.83,5.85,36500.0
2009-08-13 14:45:00,5.85,5.87,5.85,5.86,70000.0,5.85,5.87,5.85,5.86,70000.0
2009-08-13 14:50:00,5.86,5.86,5.85,5.86,11000.0,5.86,5.86,5.85,5.86,11000.0
2009-08-13 14:55:00,5.85,5.86,5.83,5.84,40100.0,5.85,5.86,5.83,5.84,40100.0
2009-08-13 15:00:00,5.84,5.84,5.83,5.84,5100.0,5.84,5.84,5.83,5.84,5100.0
2009-08-13 15:05:00,5.83,5.86,5.83,5.86,22000.0,5.83,5.86,5.83,5.86,22000.0
2009-08-13 15:10:00,5.85,5.88,5.85,5.87,34900.0,5.85,5.88,5.85,5.87,34900.0
2009-08-13 15:15:00,5.88,5.88,5.87,5.88,16700.0,5.88,5.88,5.87,5.88,16700.0
2009-08-13 15:20:00,5.88,5.88,5.85,5.85,19700.0,5.88,5.88,5.85,5.85,19700.0
2009-08-13 15:25:00,5.85,5.86,5.85,5.86,18700.0,5.85,5.86,5.85,5.86,18700.0
2009-08-13 15:30:00,5.86,5.89,5.85,5.86,46300.0,5.86,5.89,5.85,5.86,46300.0
2009-08-13 15:35:00,5.86,5.89,5.86,5.88,54800.0,5.86,5.89,5.86,5.88,54800.0
2009-08-13 15:40:00,5.88,5.92,5.88,5.92,159700.0,5.88,5.92,5.88,5.92,159700.0
2009-08-13 15:45:00,5.92,5.93,5.91,5.93,74600.0,5.92,5.93,5.91,5.93,74600.0
2009-08-13 15:50:00,5.93,5.93,5.9,5.93,119900.0,5.93,5.93,5.9,5.93,119900.0
2009-08-13 15:55:00,5.93,5.93,5.89,5.92,135100.0,5.93,5.93,5.89,5.92,135100.0
2009-08-14 09:30:00,5.89,5.9,5.82,5.87,27200.0,5.89,5.9,5.82,5.87,27200.0
2009-08-14 09:35:00,5.89,5.89,5.8,5.81,18300.0,5.89,5.89,5.8,5.81,18300.0
2009-08-14 09:40:00,5.82,5.82,5.78,5.8,9100.0,5.82,5.82,5.78,5.8,9100.0
2009-08-14 09:45:00,5.79,5.82,5.78,5.82,15300.0,5.79,5.82,5.78,5.82,15300.0
2009-08-14 09:50:00,5.82,5.82,5.78,5.78,27200.0,5.82,5.82,5.78,5.78,27200.0
2009-08-14 09:55:00,5.79,5.8,5.76,5.78,8500.0,5.79,5.8,5.76,5.78,8500.0
2009-08-14 10:00:00,5.77,5.77,5.72,5.73,26200.0,5.77,5.77,5.72,5.73,26200.0
2009-08-14 10:05:00,5.72,5.73,5.72,5.73,2000.0,5.72,5.73,5.72,5.73,2000.0
2009-08-14 10:10:00,5.72,5.74,5.72,5.74,30500.0,5.72,5.74,5.72,5.74,30500.0
2009-08-14 10:15:00,5.74,5.77,5.72,5.77,98200.0,5.74,5.77,5.72,5.77,98200.0
2009-08-14 10:20:00,5.77,5.77,5.76,5.77,12800.0,5.77,5.77,5.76,5.77,12800.0
2009-08-14 10:25:00,5.77,5.79,5.77,5.79,27200.0,5.77,5.79,5.77,5.79,27200.0
2009-08-14 10:30:00,5.79,5.79,5.78,5.79,37500.0,5.79,5.79,5.78,5.79,37500.0
2009-08-14 10:35:00,5.79,5.8,5.78,5.8,32100.0,5.79,5.8,5.78,5.8,32100.0
2009-08-14 10:40:00,5.8,5.82,5.79,5.79,27200.0,5.8,5.82,5.79,5.79,27200.0
2009-08-14 10:45:00,5.8,5.83,5.79,5.82,50600.0,5.8,5.83,5.79,5.82,50600.0
2009-08-14 10:50:00,5.82,5.83,5.81,5.81,19100.0,5.82,5.83,5.81,5.81,19100.0
2009-08-14 10:55:00,5.82,5.82,5.81,5.82,7900.0,5.82,5.82,5.81,5.82,7900.0
2009-08-14 11:00:00,5.83,5.83,5.82,5.83,10900.0,5.83,5.83,5.82,5.83,10900.0
2009-08-14 11:05:00,5.82,5.83,5.82,5.83,11800.0,5.82,5.83,5.82,5.83,11800.0
2009-08-14 11:10:00,5.83,5.83,5.82,5.83,31400.0,5.83,5.83,5.82,5.83,31400.0
2009-08-14 11:15:00,5.83,5.83,5.81,5.82,32700.0,5.83,5.83,5.81,5.82,32700.0
2009-08-14 11:20:00,5.81,5.82,5.8,5.81,11400.0,5.81,5.82,5.8,5.81,11400.0
2009-08-14 11:25:00,5.81,5.81,5.79,5.79,11200.0,5.81,5.81,5.79,5.79,11200.0
2009-08-14 11:30:00,5.79,5.82,5.79,5.82,44400.0,5.79,5.82,5.79,5.82,44400.0
2009-08-14 11:35:00,5.82,5.82,5.81,5.82,2600.0,5.82,5.82,5.81,5.82,2600.0
2009-08-14 11:40:00,5.81,5.82,5.81,5.82,6900.0,5.81,5.82,5.81,5.82,6900.0
2009-08-14 11:45:00,5.82,5.82,5.81,5.82,4000.0,5.82,5.82,5.81,5.82,4000.0
2009-08-14 11:50:00,5.82,5.82,5.81,5.82,12600.0,5.82,5.82,5.81,5.82,12600.0
2009-08-14 11:55:00,5.81,5.82,5.79,5.8,8500.0,5.81,5.82,5.79,5.8,8500.0
2009-08-14 12:00:00,5.79,5.79,5.77,5.77,8000.0,5.79,5.79,5.77,5.77,8000.0
2009-08-14 12:05:00,5.78,5.78,5.77,5.77,3400.0,5.78,5.78,5.77,5.77,3400.0
2009-08-14 12:10:00,5.78,5.78,5.77,5.77,1600.0,5.78,5.78,5.77,5.77,1600.0
2009-08-14 12:15:00,5.78,5.79,5.77,5.79,10700.0,5.78,5.79,5.77,5.79,10700.0
2009-08-14 12:20:00,5.78,5.78,5.76,5.76,20500.0,5.78,5.78,5.76,5.76,20500.0
2009-08-14 12:25:00,5.76,5.76,5.74,5.75,14600.0,5.76,5.76,5.74,5.75,14600.0
2009-08-14 12:30:00,5.74,5.75,5.74,5.75,2500.0,5.74,5.75,5.74,5.75,2500.0
2009-08-14 12:35:00,5.74,5.76,5.74,5.76,8000.0,5.74,5.76,5.74,5.76,8000.0
2009-08-14 12:40:00,5.76,5.76,5.75,5.76,4000.0,5.76,5.76,5.75,5.76,4000.0
2009-08-14 12:45:00,5.76,5.78,5.76,5.78,13500.0,5.76,5.78,5.76,5.78,13500.0
2009-08-14 12:50:00,5.78,5.78,5.76,5.76,22200.0,5.78,5.78,5.76,5.76,22200.0
2009-08-14 12:55:00,5.76,5.77,5.76,5.76,10000.0,5.76,5.77,5.76,5.76,10000.0
2009-08-14 13:00:00,5.77,5.78,5.76,5.78,16800.0,5.77,5.78,5.76,5.78,16800.0
2009-08-14 13:05:00,5.78,5.78,5.77,5.78,4800.0,5.78,5.78,5.77,5.78,4800.0
2009-08-14 13:10:00,5.78,5.78,5.77,5.77,14700.0,5.78,5.78,5.77,5.77,14700.0
2009-08-14 13:15:00,5.78,5.79,5.77,5.78,16700.0,5.78,5.79,5.77,5.78,16700.0
2009-08-14 13:20:00,5.78,5.78,5.76,5.77,31700.0,5.78,5.78,5.76,5.77,31700.0
2009-08-14 13:25:00,5.76,5.77,5.76,5.76,900.0,5.76,5.77,5.76,5.76,900.0
2009-08-14 13:30:00,5.76,5.77,5.75,5.76,12300.0,5.76,5.77,5.75,5.76,12300.0
2009-08-14 13:35:00,5.76,5.76,5.75,5.75,2600.0,5.76,5.76,5.75,5.75,2600.0
2009-08-14 13:40:00,5.76,5.76,5.75,5.76,5200.0,5.76,5.76,5.75,5.76,5200.0
2009-08-14 13:45:00,5.76,5.76,5.75,5.76,35600.0,5.76,5.76,5.75,5.76,35600.0
2009-08-14 13:50:00,5.76,5.76,5.75,5.76,7700.0,5.76,5.76,5.75,5.76,7700.0
2009-08-14 13:55:00,5.76,5.78,5.75,5.78,41900.0,5.76,5.78,5.75,5.78,41900.0
2009-08-14 14:00:00,5.78,5.79,5.78,5.78,7100.0,5.78,5.79,5.78,5.78,7100.0
2009-08-14 14:05:00,5.78,5.79,5.75,5.75,36200.0,5.78,5.79,5.75,5.75,36200.0
2009-08-14 14:10:00,5.75,5.76,5.74,5.76,25400.0,5.75,5.76,5.74,5.76,25400.0
2009-08-14 14:15:00,5.76,5.76,5.75,5.75,6500.0,5.76,5.76,5.75,5.75,6500.0
2009-08-14 14:20:00,5.76,5.77,5.75,5.75,36700.0,5.76,5.77,5.75,5.75,36700.0
2009-08-14 14:25:00,5.75,5.76,5.74,5.75,14700.0,5.75,5.76,5.74,5.75,14700.0
2009-08-14 14:30:00,5.74,5.75,5.73,5.73,11500.0,5.74,5.75,5.73,5.73,11500.0
2009-08-14 14:35:00,5.73,5.74,5.71,5.72,55300.0,5.73,5.74,5.71,5.72,55300.0
2009-08-14 14:40:00,5.72,5.72,5.7,5.71,71700.0,5.72,5.72,5.7,5.71,71700.0
2009-08-14 14:45:00,5.71,5.73,5.7,5.72,71600.0,5.71,5.73,5.7,5.72,71600.0
2009-08-14 14:50:00,5.73,5.74,5.72,5.72,33000.0,5.73,5.74,5.72,5.72,33000.0
2009-08-14 14:55:00,5.72,5.72,5.71,5.71,8100.0,5.72,5.72,5.71,5.71,8100.0
2009-08-14 15:00:00,5.72,5.74,5.72,5.73,26400.0,5.72,5.74,5.72,5.73,26400.0
2009-08-14 15:05:00,5.74,5.74,5.72,5.72,7300.0,5.74,5.74,5.72,5.72,7300.0
2009-08-14 15:10:00,5.72,5.73,5.71,5.73,52600.0,5.72,5.73,5.71,5.73,52600.0
2009-08-14 15:15:00,5.73,5.75,5.72,5.75,41800.0,5.73,5.75,5.72,5.75,41800.0
2009-08-14 15:20:00,5.75,5.78,5.74,5.75,105800.0,5.75,5.78,5.74,5.75,105800.0
2009-08-14 15:25:00,5.74,5.78,5.74,5.76,42000.0,5.74,5.78,5.74,5.76,42000.0
2009-08-14 15:30:00,5.76,5.78,5.75,5.76,52300.0,5.76,5.78,5.75,5.76,52300.0
2009-08-14 15:35:00,5.76,5.8,5.75,5.8,45000.0,5.76,5.8,5.75,5.8,45000.0
2009-08-14 15:40:00,5.8,5.83,5.79,5.8,143300.0,5.8,5.83,5.79,5.8,143300.0
2009-08-14 15:45:00,5.79,5.82,5.79,5.8,100000.0,5.79,5.82,5.79,5.8,100000.0
2009-08-14 15:50:00,5.8,5.82,5.79,5.82,117100.0,5.8,5.82,5.79,5.82,117100.0
2009-08-14 15:55:00,5.81,5.87,5.81,5.86,553300.0,5.81,5.87,5.81,5.86,553300.0
2009-08-17 09:30:00,5.71,5.77,5.62,5.73,121400.0,5.71,5.77,5.62,5.73,121400.0
2009-08-17 09:35:00,5.72,5.72,5.63,5.64,15500.0,5.72,5.72,5.63,5.64,15500.0
2009-08-17 09:40:00,5.64,5.65,5.61,5.62,16200.0,5.64,5.65,5.61,5.62,16200.0
2009-08-17 09:45:00,5.61,5.61,5.6,5.61,14600.0,5.61,5.61,5.6,5.61,14600.0
2009-08-17 09:50:00,5.61,5.62,5.61,5.61,7400.0,5.61,5.62,5.61,5.61,7400.0
2009-08-17 09:55:00,5.61,5.65,5.61,5.65,31900.0,5.61,5.65,5.61,5.65,31900.0
2009-08-17 10:00:00,5.65,5.65,5.62,5.62,12100.0,5.65,5.65,5.62,5.62,12100.0
2009-08-17 10:05:00,5.62,5.65,5.62,5.65,72900.0,5.62,5.65,5.62,5.65,72900.0
2009-08-17 10:10:00,5.65,5.67,5.64,5.66,38300.0,5.65,5.67,5.64,5.66,38300.0
2009-08-17 10:15:00,5.67,5.71,5.66,5.71,28600.0,5.67,5.71,5.66,5.71,28600.0
2009-08-17 10:20:00,5.7,5.7,5.66,5.66,31100.0,5.7,5.7,5.66,5.66,31100.0
2009-08-17 10:25:00,5.66,5.7,5.66,5.69,26400.0,5.66,5.7,5.66,5.69,26400.0
2009-08-17 10:30:00,5.7,5.7,5.69,5.7,10400.0,5.7,5.7,5.69,5.7,10400.0
2009-08-17 10:35:00,5.69,5.7,5.67,5.69,45900.0,5.69,5.7,5.67,5.69,45900.0
2009-08-17 10:40:00,5.69,5.69,5.68,5.69,20600.0,5.69,5.69,5.68,5.69,20600.0
2009-08-17 10:45:00,5.69,5.71,5.69,5.71,18000.0,5.69,5.71,5.69,5.71,18000.0
2009-08-17 10:50:00,5.71,5.71,5.7,5.7,3700.0,5.71,5.71,5.7,5.7,3700.0
2009-08-17 10:55:00,5.71,5.71,5.69,5.7,42900.0,5.71,5.71,5.69,5.7,42900.0
2009-08-17 11:00:00,5.69,5.7,5.69,5.7,7500.0,5.69,5.7,5.69,5.7,7500.0
2009-08-17 11:05:00,5.69,5.7,5.69,5.69,14300.0,5.69,5.7,5.69,5.69,14300.0
2009-08-17 11:10:00,5.69,5.71,5.69,5.71,28900.0,5.69,5.71,5.69,5.71,28900.0
2009-08-17 11:15:00,5.71,5.71,5.69,5.71,38400.0,5.71,5.71,5.69,5.71,38400.0
2009-08-17 11:20:00,5.71,5.71,5.7,5.7,16100.0,5.71,5.71,5.7,5.7,16100.0
2009-08-17 11:25:00,5.71,5.73,5.7,5.73,15600.0,5.71,5.73,5.7,5.73,15600.0
2009-08-17 11:30:00,5.73,5.76,5.72,5.76,36100.0,5.73,5.76,5.72,5.76,36100.0
2009-08-17 11:35:00,5.76,5.76,5.75,5.76,10800.0,5.76,5.76,5.75,5.76,10800.0
2009-08-17 11:40:00,5.76,5.76,5.67,5.68,151500.0,5.76,5.76,5.67,5.68,151500.0
2009-08-17 11:45:00,5.68,5.69,5.68,5.69,22400.0,5.68,5.69,5.68,5.69,22400.0
2009-08-17 11:50:00,5.69,5.72,5.69,5.72,20200.0,5.69,5.72,5.69,5.72,20200.0
2009-08-17 11:55:00,5.72,5.73,5.71,5.73,18000.0,5.72,5.73,5.71,5.73,18000.0
2009-08-17 12:00:00,5.73,5.74,5.73,5.73,12900.0,5.73,5.74,5.73,5.73,12900.0
2009-08-17 12:05:00,5.74,5.74,5.72,5.73,17300.0,5.74,5.74,5.72,5.73,17300.0
2009-08-17 12:10:00,5.73,5.73,5.72,5.73,6400.0,5.73,5.73,5.72,5.73,6400.0
2009-08-17 12:15:00,5.72,5.73,5.72,5.73,4200.0,5.72,5.73,5.72,5.73,4200.0
2009-08-17 12:20:00,5.73,5.73,5.72,5.73,4100.0,5.73,5.73,5.72,5.73,4100.0
2009-08-17 12:25:00,5.73,5.74,5.69,5.73,111200.0,5.73,5.74,5.69,5.73,111200.0
2009-08-17 12:30:00,5.73,5.74,5.73,5.74,4000.0,5.73,5.74,5.73,5.74,4000.0
2009-08-17 12:35:00,5.74,5.74,5.72,5.73,28500.0,5.74,5.74,5.72,5.73,28500.0
2009-08-17 12:40:00,5.72,5.72,5.7,5.7,44200.0,5.72,5.72,5.7,5.7,44200.0
2009-08-17 12:45:00,5.69,5.69,5.67,5.68,53400.0,5.69,5.69,5.67,5.68,53400.0
2009-08-17 12:50:00,5.68,5.69,5.67,5.68,9800.0,5.68,5.69,5.67,5.68,9800.0
2009-08-17 12:55:00,5.68,5.69,5.68,5.68,24700.0,5.68,5.69,5.68,5.68,24700.0
2009-08-17 13:00:00,5.68,5.69,5.67,5.68,45400.0,5.68,5.69,5.67,5.68,45400.0
2009-08-17 13:05:00,5.68,5.69,5.67,5.68,17600.0,5.68,5.69,5.67,5.68,17600.0
2009-08-17 13:10:00,5.69,5.69,5.68,5.69,8400.0,5.69,5.69,5.68,5.69,8400.0
2009-08-17 13:15:00,5.68,5.69,5.68,5.69,18700.0,5.68,5.69,5.68,5.69,18700.0
2009-08-17 13:20:00,5.69,5.69,5.68,5.69,6900.0,5.69,5.69,5.68,5.69,6900.0
2009-08-17 13:25:00,5.68,5.69,5.68,5.68,3700.0,5.68,5.69,5.68,5.68,3700.0
2009-08-17 13:30:00,5.69,5.69,5.67,5.68,10800.0,5.69,5.69,5.67,5.68,10800.0
2009-08-17 13:35:00,5.67,5.7,5.67,5.7,25700.0,5.67,5.7,5.67,5.7,25700.0
2009-08-17 13:40:00,5.7,5.7,5.68,5.68,21100.0,5.7,5.7,5.68,5.68,21100.0
2009-08-17 13:45:00,5.68,5.68,5.67,5.68,3400.0,5.68,5.68,5.67,5.68,3400.0
2009-08-17 13:50:00,5.68,5.68,5.66,5.66,19100.0,5.68,5.68,5.66,5.66,19100.0
2009-08-17 13:55:00,5.67,5.69,5.66,5.69,25000.0,5.67,5.69,5.66,5.69,25000.0
2009-08-17 14:00:00,5.69,5.69,5.63,5.63,246000.0,5.69,5.69,5.63,5.63,246000.0
2009-08-17 14:05:00,5.64,5.66,5.63,5.66,15100.0,5.64,5.66,5.63,5.66,15100.0
2009-08-17 14:10:00,5.65,5.66,5.65,5.65,9200.0,5.65,5.66,5.65,5.65,9200.0
2009-08-17 14:15:00,5.66,5.66,5.65,5.66,105700.0,5.66,5.66,5.65,5.66,105700.0
2009-08-17 14:20:00,5.66,5.66,5.65,5.66,3900.0,5.66,5.66,5.65,5.66,3900.0
2009-08-17 14:25:00,5.66,5.68,5.65,5.68,13000.0,5.66,5.68,5.65,5.68,13000.0
2009-08-17 14:30:00,5.68,5.71,5.67,5.71,77300.0,5.68,5.71,5.67,5.71,77300.0
2009-08-17 14:35:00,5.71,5.71,5.7,5.71,3900.0,5.71,5.71,5.7,5.71,3900.0
2009-08-17 14:40:00,5.71,5.71,5.7,5.7,5000.0,5.71,5.71,5.7,5.7,5000.0
2009-08-17 14:45:00,5.71,5.71,5.68,5.7,111900.0,5.71,5.71,5.68,5.7,111900.0
2009-08-17 14:50:00,5.7,5.71,5.69,5.7,9500.0,5.7,5.71,5.69,5.7,9500.0
2009-08-17 14:55:00,5.69,5.71,5.69,5.71,24600.0,5.69,5.71,5.69,5.71,24600.0
2009-08-17 15:00:00,5.71,5.72,5.69,5.7,29000.0,5.71,5.72,5.69,5.7,29000.0
2009-08-17 15:05:00,5.7,5.72,5.7,5.72,41700.0,5.7,5.72,5.7,5.72,41700.0
2009-08-17 15:10:00,5.72,5.72,5.69,5.7,21600.0,5.72,5.72,5.69,5.7,21600.0
2009-08-17 15:15:00,5.7,5.72,5.69,5.71,35400.0,5.7,5.72,5.69,5.71,35400.0
2009-08-17 15:20:00,5.71,5.72,5.68,5.68,29600.0,5.71,5.72,5.68,5.68,29600.0
2009-08-17 15:25:00,5.69,5.69,5.66,5.68,62100.0,5.69,5.69,5.66,5.68,62100.0
2009-08-17 15:30:00,5.68,5.69,5.67,5.68,21500.0,5.68,5.69,5.67,5.68,21500.0
2009-08-17 15:35:00,5.68,5.69,5.66,5.66,67400.0,5.68,5.69,5.66,5.66,67400.0
2009-08-17 15:40:00,5.67,5.68,5.64,5.66,92300.0,5.67,5.68,5.64,5.66,92300.0
2009-08-17 15:45:00,5.67,5.68,5.65,5.67,106700.0,5.67,5.68,5.65,5.67,106700.0
2009-08-17 15:50:00,5.68,5.69,5.64,5.67,436300.0,5.68,5.69,5.64,5.67,436300.0
2009-08-17 15:55:00,5.67,5.69,5.67,5.69,161900.0,5.67,5.69,5.67,5.69,161900.0
2009-08-18 09:30:00,5.74,5.74,5.68,5.7,26100.0,5.74,5.74,5.68,5.7,26100.0
2009-08-18 09:35:00,5.71,5.75,5.7,5.72,25000.0,5.71,5.75,5.7,5.72,25000.0
2009-08-18 09:40:00,5.72,5.73,5.7,5.73,6500.0,5.72,5.73,5.7,5.73,6500.0
2009-08-18 09:45:00,5.72,5.74,5.7,5.74,15200.0,5.72,5.74,5.7,5.74,15200.0
2009-08-18 09:50:00,5.74,5.75,5.71,5.72,25400.0,5.74,5.75,5.71,5.72,25400.0
2009-08-18 09:55:00,5.72,5.73,5.71,5.73,8600.0,5.72,5.73,5.71,5.73,8600.0
2009-08-18 10:00:00,5.73,5.79,5.73,5.78,36000.0,5.73,5.79,5.73,5.78,36000.0
2009-08-18 10:05:00,5.79,5.79,5.78,5.79,7300.0,5.79,5.79,5.78,5.79,7300.0
2009-08-18 10:10:00,5.79,5.79,5.78,5.78,2600.0,5.79,5.79,5.78,5.78,2600.0
2009-08-18 10:15:00,5.79,5.79,5.73,5.73,28800.0,5.79,5.79,5.73,5.73,28800.0
2009-08-18 10:20:00,5.73,5.77,5.73,5.74,115100.0,5.73,5.77,5.73,5.74,115100.0
2009-08-18 10:25:00,5.74,5.75,5.73,5.75,21500.0,5.74,5.75,5.73,5.75,21500.0
2009-08-18 10:30:00,5.75,5.75,5.75,5.75,11200.0,5.75,5.75,5.75,5.75,11200.0
2009-08-18 10:35:00,5.75,5.75,5.73,5.74,11100.0,5.75,5.75,5.73,5.74,11100.0
2009-08-18 10:40:00,5.74,5.74,5.73,5.73,3800.0,5.74,5.74,5.73,5.73,3800.0
2009-08-18 10:45:00,5.73,5.74,5.73,5.74,3500.0,5.73,5.74,5.73,5.74,3500.0
2009-08-18 10:50:00,5.73,5.73,5.7,5.7,42300.0,5.73,5.73,5.7,5.7,42300.0
2009-08-18 10:55:00,5.71,5.71,5.68,5.68,43800.0,5.71,5.71,5.68,5.68,43800.0
2009-08-18 11:00:00,5.68,5.71,5.68,5.71,11500.0,5.68,5.71,5.68,5.71,11500.0
2009-08-18 11:05:00,5.71,5.73,5.71,5.73,11200.0,5.71,5.73,5.71,5.73,11200.0
2009-08-18 11:10:00,5.73,5.74,5.73,5.74,10200.0,5.73,5.74,5.73,5.74,10200.0
2009-08-18 11:15:00,5.75,5.76,5.74,5.75,17000.0,5.75,5.76,5.74,5.75,17000.0
2009-08-18 11:20:00,5.74,5.75,5.74,5.75,19400.0,5.74,5.75,5.74,5.75,19400.0
2009-08-18 11:25:00,5.75,5.78,5.75,5.77,14400.0,5.75,5.78,5.75,5.77,14400.0
2009-08-18 11:30:00,5.78,5.82,5.78,5.81,39900.0,5.78,5.82,5.78,5.81,39900.0
2009-08-18 11:35:00,5.81,5.82,5.8,5.8,18900.0,5.81,5.82,5.8,5.8,18900.0
2009-08-18 11:40:00,5.79,5.8,5.79,5.79,11400.0,5.79,5.8,5.79,5.79,11400.0
2009-08-18 11:45:00,5.8,5.8,5.79,5.8,2900.0,5.8,5.8,5.79,5.8,2900.0
2009-08-18 11:50:00,5.79,5.8,5.79,5.8,4000.0,5.79,5.8,5.79,5.8,4000.0
2009-08-18 11:55:00,5.8,5.8,5.79,5.8,10100.0,5.8,5.8,5.79,5.8,10100.0
2009-08-18 12:00:00,5.8,5.8,5.79,5.8,3600.0,5.8,5.8,5.79,5.8,3600.0
2009-08-18 12:05:00,5.8,5.8,5.79,5.8,4400.0,5.8,5.8,5.79,5.8,4400.0
2009-08-18 12:10:00,5.8,5.8,5.79,5.8,3800.0,5.8,5.8,5.79,5.8,3800.0
2009-08-18 12:15:00,5.8,5.8,5.79,5.8,5400.0,5.8,5.8,5.79,5.8,5400.0
2009-08-18 12:20:00,5.8,5.81,5.79,5.8,23200.0,5.8,5.81,5.79,5.8,23200.0
2009-08-18 12:25:00,5.8,5.8,5.79,5.8,5800.0,5.8,5.8,5.79,5.8,5800.0
2009-08-18 12:30:00,5.8,5.8,5.78,5.79,10900.0,5.8,5.8,5.78,5.79,10900.0
2009-08-18 12:35:00,5.79,5.79,5.78,5.79,6600.0,5.79,5.79,5.78,5.79,6600.0
2009-08-18 12:40:00,5.79,5.8,5.78,5.8,11800.0,5.79,5.8,5.78,5.8,11800.0
2009-08-18 12:45:00,5.8,5.8,5.79,5.8,4100.0,5.8,5.8,5.79,5.8,4100.0
2009-08-18 12:50:00,5.79,5.8,5.79,5.79,5100.0,5.79,5.8,5.79,5.79,5100.0
2009-08-18 12:55:00,5.8,5.8,5.79,5.8,6700.0,5.8,5.8,5.79,5.8,6700.0
2009-08-18 13:00:00,5.8,5.81,5.8,5.81,9400.0,5.8,5.81,5.8,5.81,9400.0
2009-08-18 13:05:00,5.81,5.81,5.8,5.81,4300.0,5.81,5.81,5.8,5.81,4300.0
2009-08-18 13:10:00,5.8,5.81,5.76,5.79,73700.0,5.8,5.81,5.76,5.79,73700.0
2009-08-18 13:15:00,5.79,5.81,5.78,5.81,15700.0,5.79,5.81,5.78,5.81,15700.0
2009-08-18 13:20:00,5.8,5.8,5.77,5.8,220200.0,5.8,5.8,5.77,5.8,220200.0
2009-08-18 13:25:00,5.8,5.81,5.79,5.8,5900.0,5.8,5.81,5.79,5.8,5900.0
2009-08-18 13:30:00,5.81,5.81,5.79,5.81,13800.0,5.81,5.81,5.79,5.81,13800.0
2009-08-18 13:35:00,5.8,5.8,5.79,5.79,5900.0,5.8,5.8,5.79,5.79,5900.0
2009-08-18 13:40:00,5.8,5.8,5.79,5.8,3400.0,5.8,5.8,5.79,5.8,3400.0
2009-08-18 13:45:00,5.8,5.8,5.79,5.8,1200.0,5.8,5.8,5.79,5.8,1200.0
2009-08-18 13:50:00,5.8,5.8,5.79,5.8,6800.0,5.8,5.8,5.79,5.8,6800.0
2009-08-18 13:55:00,5.8,5.8,5.79,5.8,8000.0,5.8,5.8,5.79,5.8,8000.0
2009-08-18 14:00:00,5.8,5.81,5.79,5.81,11700.0,5.8,5.81,5.79,5.81,11700.0
2009-08-18 14:05:00,5.81,5.81,5.8,5.81,6000.0,5.81,5.81,5.8,5.81,6000.0
2009-08-18 14:10:00,5.81,5.81,5.8,5.81,3000.0,5.81,5.81,5.8,5.81,3000.0
2009-08-18 14:15:00,5.81,5.81,5.8,5.81,3000.0,5.81,5.81,5.8,5.81,3000.0
2009-08-18 14:20:00,5.81,5.81,5.8,5.81,11200.0,5.81,5.81,5.8,5.81,11200.0
2009-08-18 14:25:00,5.81,5.83,5.8,5.83,42700.0,5.81,5.83,5.8,5.83,42700.0
2009-08-18 14:30:00,5.83,5.83,5.8,5.8,24000.0,5.83,5.83,5.8,5.8,24000.0
2009-08-18 14:35:00,5.8,5.81,5.8,5.8,4800.0,5.8,5.81,5.8,5.8,4800.0
2009-08-18 14:40:00,5.8,5.81,5.78,5.79,28600.0,5.8,5.81,5.78,5.79,28600.0
2009-08-18 14:45:00,5.78,5.79,5.78,5.79,4300.0,5.78,5.79,5.78,5.79,4300.0
2009-08-18 14:50:00,5.79,5.79,5.78,5.79,3200.0,5.79,5.79,5.78,5.79,3200.0
2009-08-18 14:55:00,5.78,5.79,5.78,5.79,3800.0,5.78,5.79,5.78,5.79,3800.0
2009-08-18 15:00:00,5.78,5.8,5.78,5.8,36200.0,5.78,5.8,5.78,5.8,36200.0
2009-08-18 15:05:00,5.8,5.81,5.79,5.81,16100.0,5.8,5.81,5.79,5.81,16100.0
2009-08-18 15:10:00,5.81,5.81,5.8,5.81,10800.0,5.81,5.81,5.8,5.81,10800.0
2009-08-18 15:15:00,5.81,5.81,5.8,5.81,17400.0,5.81,5.81,5.8,5.81,17400.0
2009-08-18 15:20:00,5.81,5.81,5.8,5.81,7400.0,5.81,5.81,5.8,5.81,7400.0
2009-08-18 15:25:00,5.81,5.81,5.8,5.81,10000.0,5.81,5.81,5.8,5.81,10000.0
2009-08-18 15:30:00,5.81,5.81,5.79,5.79,11600.0,5.81,5.81,5.79,5.79,11600.0
2009-08-18 15:35:00,5.79,5.8,5.78,5.79,29600.0,5.79,5.8,5.78,5.79,29600.0
2009-08-18 15:40:00,5.79,5.8,5.78,5.79,16700.0,5.79,5.8,5.78,5.79,16700.0
2009-08-18 15:45:00,5.79,5.8,5.79,5.8,7700.0,5.79,5.8,5.79,5.8,7700.0
2009-08-18 15:50:00,5.8,5.81,5.79,5.8,47700.0,5.8,5.81,5.79,5.8,47700.0
2009-08-18 15:55:00,5.8,5.81,5.77,5.79,117000.0,5.8,5.81,5.77,5.79,117000.0
2009-08-19 09:30:00,5.7,5.72,5.67,5.71,24100.0,5.7,5.72,5.67,5.71,24100.0
2009-08-19 09:35:00,5.72,5.76,5.68,5.75,121400.0,5.72,5.76,5.68,5.75,121400.0
2009-08-19 09:40:00,5.75,5.76,5.71,5.76,47400.0,5.75,5.76,5.71,5.76,47400.0
2009-08-19 09:45:00,5.77,5.81,5.77,5.78,27600.0,5.77,5.81,5.77,5.78,27600.0
2009-08-19 09:50:00,5.78,5.78,5.77,5.77,8600.0,5.78,5.78,5.77,5.77,8600.0
2009-08-19 09:55:00,5.77,5.8,5.77,5.8,12600.0,5.77,5.8,5.77,5.8,12600.0
2009-08-19 10:00:00,5.8,5.82,5.79,5.8,39500.0,5.8,5.82,5.79,5.8,39500.0
2009-08-19 10:05:00,5.8,5.85,5.8,5.85,14500.0,5.8,5.85,5.8,5.85,14500.0
2009-08-19 10:10:00,5.85,5.85,5.81,5.81,24200.0,5.85,5.85,5.81,5.81,24200.0
2009-08-19 10:15:00,5.81,5.81,5.78,5.78,11700.0,5.81,5.81,5.78,5.78,11700.0
2009-08-19 10:20:00,5.78,5.79,5.78,5.78,900.0,5.78,5.79,5.78,5.78,900.0
2009-08-19 10:25:00,5.78,5.82,5.78,5.82,30400.0,5.78,5.82,5.78,5.82,30400.0
2009-08-19 10:30:00,5.83,5.88,5.81,5.85,216600.0,5.83,5.88,5.81,5.85,216600.0
2009-08-19 10:35:00,5.84,5.84,5.83,5.83,4000.0,5.84,5.84,5.83,5.83,4000.0
2009-08-19 10:40:00,5.83,5.83,5.82,5.82,23200.0,5.83,5.83,5.82,5.82,23200.0
2009-08-19 10:45:00,5.82,5.83,5.82,5.82,3400.0,5.82,5.83,5.82,5.82,3400.0
2009-08-19 10:50:00,5.82,5.82,5.81,5.81,17600.0,5.82,5.82,5.81,5.81,17600.0
2009-08-19 10:55:00,5.8,5.8,5.78,5.79,29700.0,5.8,5.8,5.78,5.79,29700.0
2009-08-19 11:00:00,5.79,5.81,5.78,5.8,47200.0,5.79,5.81,5.78,5.8,47200.0
2009-08-19 11:05:00,5.8,5.8,5.8,5.8,4600.0,5.8,5.8,5.8,5.8,4600.0
2009-08-19 11:10:00,5.8,5.8,5.75,5.76,45900.0,5.8,5.8,5.75,5.76,45900.0
2009-08-19 11:15:00,5.77,5.8,5.75,5.8,163000.0,5.77,5.8,5.75,5.8,163000.0
2009-08-19 11:20:00,5.79,5.79,5.78,5.78,5400.0,5.79,5.79,5.78,5.78,5400.0
2009-08-19 11:25:00,5.77,5.78,5.76,5.77,11600.0,5.77,5.78,5.76,5.77,11600.0
2009-08-19 11:30:00,5.77,5.78,5.77,5.78,4400.0,5.77,5.78,5.77,5.78,4400.0
2009-08-19 11:35:00,5.77,5.78,5.77,5.77,800.0,5.77,5.78,5.77,5.77,800.0
2009-08-19 11:40:00,5.78,5.78,5.78,5.78,13100.0,5.78,5.78,5.78,5.78,13100.0
2009-08-19 11:45:00,5.78,5.78,5.78,5.78,9100.0,5.78,5.78,5.78,5.78,9100.0
2009-08-19 11:50:00,5.78,5.8,5.78,5.8,31100.0,5.78,5.8,5.78,5.8,31100.0
2009-08-19 11:55:00,5.79,5.8,5.79,5.8,16200.0,5.79,5.8,5.79,5.8,16200.0
2009-08-19 12:00:00,5.8,5.8,5.79,5.8,5500.0,5.8,5.8,5.79,5.8,5500.0
2009-08-19 12:05:00,5.8,5.8,5.8,5.8,31400.0,5.8,5.8,5.8,5.8,31400.0
2009-08-19 12:10:00,5.8,5.8,5.79,5.8,15100.0,5.8,5.8,5.79,5.8,15100.0
2009-08-19 12:15:00,5.79,5.8,5.79,5.79,7600.0,5.79,5.8,5.79,5.79,7600.0
2009-08-19 12:20:00,5.79,5.8,5.77,5.78,21400.0,5.79,5.8,5.77,5.78,21400.0
2009-08-19 12:25:00,5.78,5.79,5.75,5.75,43300.0,5.78,5.79,5.75,5.75,43300.0
2009-08-19 12:30:00,5.76,5.77,5.75,5.77,57100.0,5.76,5.77,5.75,5.77,57100.0
2009-08-19 12:35:00,5.77,5.78,5.77,5.78,7700.0,5.77,5.78,5.77,5.78,7700.0
2009-08-19 12:40:00,5.78,5.78,5.77,5.78,6800.0,5.78,5.78,5.77,5.78,6800.0
2009-08-19 12:45:00,5.77,5.78,5.77,5.77,5200.0,5.77,5.78,5.77,5.77,5200.0
2009-08-19 12:50:00,5.78,5.8,5.78,5.79,15300.0,5.78,5.8,5.78,5.79,15300.0
2009-08-19 12:55:00,5.79,5.8,5.79,5.8,7900.0,5.79,5.8,5.79,5.8,7900.0
2009-08-19 13:00:00,5.79,5.8,5.79,5.79,5000.0,5.79,5.8,5.79,5.79,5000.0
2009-08-19 13:05:00,5.79,5.8,5.79,5.79,6600.0,5.79,5.8,5.79,5.79,6600.0
2009-08-19 13:10:00,5.8,5.8,5.78,5.78,24900.0,5.8,5.8,5.78,5.78,24900.0
2009-08-19 13:15:00,5.78,5.78,5.76,5.77,17100.0,5.78,5.78,5.76,5.77,17100.0
2009-08-19 13:20:00,5.76,5.77,5.76,5.77,6100.0,5.76,5.77,5.76,5.77,6100.0
2009-08-19 13:25:00,5.77,5.77,5.76,5.76,4200.0,5.77,5.77,5.76,5.76,4200.0
2009-08-19 13:30:00,5.76,5.77,5.76,5.77,5800.0,5.76,5.77,5.76,5.77,5800.0
2009-08-19 13:35:00,5.77,5.77,5.76,5.76,7900.0,5.77,5.77,5.76,5.76,7900.0
2009-08-19 13:40:00,5.77,5.77,5.76,5.76,15300.0,5.77,5.77,5.76,5.76,15300.0
2009-08-19 13:45:00,5.77,5.8,5.76,5.8,61600.0,5.77,5.8,5.76,5.8,61600.0
2009-08-19 13:50:00,5.79,5.82,5.76,5.82,138200.0,5.79,5.82,5.76,5.82,138200.0
2009-08-19 13:55:00,5.82,5.86,5.81,5.86,42900.0,5.82,5.86,5.81,5.86,42900.0
2009-08-19 14:00:00,5.86,5.86,5.84,5.84,16500.0,5.86,5.86,5.84,5.84,16500.0
2009-08-19 14:05:00,5.83,5.84,5.83,5.84,5900.0,5.83,5.84,5.83,5.84,5900.0
2009-08-19 14:10:00,5.84,5.84,5.83,5.84,8800.0,5.84,5.84,5.83,5.84,8800.0
2009-08-19 14:15:00,5.84,5.84,5.83,5.84,8400.0,5.84,5.84,5.83,5.84,8400.0
2009-08-19 14:20:00,5.83,5.83,5.81,5.81,17900.0,5.83,5.83,5.81,5.81,17900.0
2009-08-19 14:25:00,5.81,5.82,5.81,5.81,10400.0,5.81,5.82,5.81,5.81,10400.0
2009-08-19 14:30:00,5.82,5.83,5.82,5.82,10600.0,5.82,5.83,5.82,5.82,10600.0
2009-08-19 14:35:00,5.82,5.83,5.82,5.82,9600.0,5.82,5.83,5.82,5.82,9600.0
2009-08-19 14:40:00,5.82,5.83,5.82,5.83,9200.0,5.82,5.83,5.82,5.83,9200.0
2009-08-19 14:45:00,5.82,5.82,5.8,5.81,17500.0,5.82,5.82,5.8,5.81,17500.0
2009-08-19 14:50:00,5.8,5.81,5.8,5.81,6400.0,5.8,5.81,5.8,5.81,6400.0
2009-08-19 14:55:00,5.8,5.83,5.8,5.82,11500.0,5.8,5.83,5.8,5.82,11500.0
2009-08-19 15:00:00,5.82,5.82,5.8,5.82,16500.0,5.82,5.82,5.8,5.82,16500.0
2009-08-19 15:05:00,5.82,5.82,5.81,5.81,15700.0,5.82,5.82,5.81,5.81,15700.0
2009-08-19 15:10:00,5.81,5.81,5.8,5.81,12600.0,5.81,5.81,5.8,5.81,12600.0
2009-08-19 15:15:00,5.8,5.8,5.79,5.8,14800.0,5.8,5.8,5.79,5.8,14800.0
2009-08-19 15:20:00,5.79,5.81,5.79,5.8,16800.0,5.79,5.81,5.79,5.8,16800.0
2009-08-19 15:25:00,5.81,5.81,5.8,5.81,12300.0,5.81,5.81,5.8,5.81,12300.0
2009-08-19 15:30:00,5.8,5.8,5.78,5.78,28000.0,5.8,5.8,5.78,5.78,28000.0
2009-08-19 15:35:00,5.78,5.78,5.77,5.77,37500.0,5.78,5.78,5.77,5.77,37500.0
2009-08-19 15:40:00,5.77,5.79,5.77,5.78,15000.0,5.77,5.79,5.77,5.78,15000.0
2009-08-19 15:45:00,5.79,5.79,5.78,5.79,13600.0,5.79,5.79,5.78,5.79,13600.0
2009-08-19 15:50:00,5.79,5.8,5.78,5.79,29400.0,5.79,5.8,5.78,5.79,29400.0
2009-08-19 15:55:00,5.8,5.82,5.79,5.8,118000.0,5.8,5.82,5.79,5.8,118000.0
2009-08-20 09:30:00,5.78,5.84,5.75,5.82,110900.0,5.78,5.84,5.75,5.82,110900.0
2009-08-20 09:35:00,5.83,5.86,5.81,5.82,26700.0,5.83,5.86,5.81,5.82,26700.0
2009-08-20 09:40:00,5.82,5.88,5.82,5.85,30100.0,5.82,5.88,5.82,5.85,30100.0
2009-08-20 09:45:00,5.85,5.88,5.85,5.88,4000.0,5.85,5.88,5.85,5.88,4000.0
2009-08-20 09:50:00,5.87,5.88,5.86,5.87,15000.0,5.87,5.88,5.86,5.87,15000.0
2009-08-20 09:55:00,5.87,5.89,5.87,5.89,10700.0,5.87,5.89,5.87,5.89,10700.0
2009-08-20 10:00:00,5.89,5.89,5.88,5.88,8500.0,5.89,5.89,5.88,5.88,8500.0
2009-08-20 10:05:00,5.88,5.88,5.84,5.86,22400.0,5.88,5.88,5.84,5.86,22400.0
2009-08-20 10:10:00,5.85,5.86,5.85,5.86,4400.0,5.85,5.86,5.85,5.86,4400.0
2009-08-20 10:15:00,5.85,5.87,5.85,5.87,2500.0,5.85,5.87,5.85,5.87,2500.0
2009-08-20 10:20:00,5.87,5.87,5.84,5.87,28700.0,5.87,5.87,5.84,5.87,28700.0
2009-08-20 10:25:00,5.86,5.86,5.84,5.85,25000.0,5.86,5.86,5.84,5.85,25000.0
2009-08-20 10:30:00,5.86,5.87,5.86,5.87,5200.0,5.86,5.87,5.86,5.87,5200.0
2009-08-20 10:35:00,5.87,5.87,5.86,5.86,700.0,5.87,5.87,5.86,5.86,700.0
2009-08-20 10:40:00,5.87,5.9,5.87,5.9,50900.0,5.87,5.9,5.87,5.9,50900.0
2009-08-20 10:45:00,5.91,5.91,5.9,5.9,11000.0,5.91,5.91,5.9,5.9,11000.0
2009-08-20 10:50:00,5.9,5.9,5.89,5.89,7700.0,5.9,5.9,5.89,5.89,7700.0
2009-08-20 10:55:00,5.89,5.89,5.88,5.88,9800.0,5.89,5.89,5.88,5.88,9800.0
2009-08-20 11:00:00,5.88,5.88,5.87,5.87,12000.0,5.88,5.88,5.87,5.87,12000.0
2009-08-20 11:05:00,5.86,5.86,5.84,5.84,11000.0,5.86,5.86,5.84,5.84,11000.0
2009-08-20 11:10:00,5.84,5.88,5.84,5.88,120400.0,5.84,5.88,5.84,5.88,120400.0
2009-08-20 11:15:00,5.88,5.89,5.88,5.89,9800.0,5.88,5.89,5.88,5.89,9800.0
2009-08-20 11:20:00,5.89,5.89,5.88,5.89,6100.0,5.89,5.89,5.88,5.89,6100.0
2009-08-20 11:25:00,5.88,5.89,5.88,5.88,2300.0,5.88,5.89,5.88,5.88,2300.0
2009-08-20 11:30:00,5.89,5.89,5.88,5.88,10400.0,5.89,5.89,5.88,5.88,10400.0
2009-08-20 11:35:00,5.89,5.89,5.87,5.87,9200.0,5.89,5.89,5.87,5.87,9200.0
2009-08-20 11:40:00,5.87,5.91,5.86,5.91,88300.0,5.87,5.91,5.86,5.91,88300.0
2009-08-20 11:45:00,5.9,5.91,5.9,5.91,10400.0,5.9,5.91,5.9,5.91,10400.0
2009-08-20 11:50:00,5.9,5.91,5.9,5.9,4300.0,5.9,5.91,5.9,5.9,4300.0
2009-08-20 11:55:00,5.9,5.91,5.89,5.89,24200.0,5.9,5.91,5.89,5.89,24200.0
2009-08-20 12:00:00,5.89,5.9,5.88,5.88,6300.0,5.89,5.9,5.88,5.88,6300.0
2009-08-20 12:05:00,5.89,5.89,5.88,5.88,3300.0,5.89,5.89,5.88,5.88,3300.0
2009-08-20 12:10:00,5.88,5.89,5.88,5.89,1800.0,5.88,5.89,5.88,5.89,1800.0
2009-08-20 12:15:00,5.88,5.89,5.87,5.87,11100.0,5.88,5.89,5.87,5.87,11100.0
2009-08-20 12:20:00,5.86,5.87,5.86,5.86,6100.0,5.86,5.87,5.86,5.86,6100.0
2009-08-20 12:25:00,5.86,5.86,5.86,5.86,1600.0,5.86,5.86,5.86,5.86,1600.0
2009-08-20 12:30:00,5.87,5.87,5.86,5.86,2700.0,5.87,5.87,5.86,5.86,2700.0
2009-08-20 12:35:00,5.86,5.87,5.86,5.86,2000.0,5.86,5.87,5.86,5.86,2000.0
2009-08-20 12:40:00,5.87,5.87,5.86,5.86,2000.0,5.87,5.87,5.86,5.86,2000.0
2009-08-20 12:45:00,5.86,5.86,5.86,5.86,1700.0,5.86,5.86,5.86,5.86,1700.0
2009-08-20 12:50:00,5.86,5.87,5.86,5.86,2400.0,5.86,5.87,5.86,5.86,2400.0
2009-08-20 12:55:00,5.86,5.91,5.86,5.9,172200.0,5.86,5.91,5.86,5.9,172200.0
2009-08-20 13:00:00,5.91,5.93,5.89,5.93,59900.0,5.91,5.93,5.89,5.93,59900.0
2009-08-20 13:05:00,5.92,5.95,5.92,5.94,37800.0,5.92,5.95,5.92,5.94,37800.0
2009-08-20 13:10:00,5.93,5.94,5.91,5.91,23600.0,5.93,5.94,5.91,5.91,23600.0
2009-08-20 13:15:00,5.91,5.92,5.91,5.92,8600.0,5.91,5.92,5.91,5.92,8600.0
2009-08-20 13:20:00,5.92,5.94,5.9,5.92,83700.0,5.92,5.94,5.9,5.92,83700.0
2009-08-20 13:25:00,5.91,5.93,5.91,5.93,8600.0,5.91,5.93,5.91,5.93,8600.0
2009-08-20 13:30:00,5.92,5.93,5.91,5.92,35500.0,5.92,5.93,5.91,5.92,35500.0
2009-08-20 13:35:00,5.92,5.92,5.91,5.92,4800.0,5.92,5.92,5.91,5.92,4800.0
2009-08-20 13:40:00,5.91,5.92,5.9,5.9,15100.0,5.91,5.92,5.9,5.9,15100.0
2009-08-20 13:45:00,5.9,5.9,5.9,5.9,7200.0,5.9,5.9,5.9,5.9,7200.0
2009-08-20 13:50:00,5.89,5.91,5.89,5.91,17500.0,5.89,5.91,5.89,5.91,17500.0
2009-08-20 13:55:00,5.9,5.92,5.9,5.92,9700.0,5.9,5.92,5.9,5.92,9700.0
2009-08-20 14:00:00,5.91,5.92,5.91,5.91,2200.0,5.91,5.92,5.91,5.91,2200.0
2009-08-20 14:05:00,5.91,5.92,5.9,5.9,11000.0,5.91,5.92,5.9,5.9,11000.0
2009-08-20 14:10:00,5.9,5.9,5.89,5.9,9000.0,5.9,5.9,5.89,5.9,9000.0
2009-08-20 14:15:00,5.89,5.9,5.88,5.88,20100.0,5.89,5.9,5.88,5.88,20100.0
2009-08-20 14:20:00,5.88,5.89,5.88,5.88,7100.0,5.88,5.89,5.88,5.88,7100.0
2009-08-20 14:25:00,5.88,5.89,5.88,5.88,12900.0,5.88,5.89,5.88,5.88,12900.0
2009-08-20 14:30:00,5.88,5.89,5.88,5.89,46200.0,5.88,5.89,5.88,5.89,46200.0
2009-08-20 14:35:00,5.88,5.89,5.88,5.88,9400.0,5.88,5.89,5.88,5.88,9400.0
2009-08-20 14:40:00,5.89,5.89,5.88,5.88,5200.0,5.89,5.89,5.88,5.88,5200.0
2009-08-20 14:45:00,5.88,5.88,5.86,5.88,26300.0,5.88,5.88,5.86,5.88,26300.0
2009-08-20 14:50:00,5.87,5.88,5.87,5.87,2100.0,5.87,5.88,5.87,5.87,2100.0
2009-08-20 14:55:00,5.87,5.87,5.86,5.87,12300.0,5.87,5.87,5.86,5.87,12300.0
2009-08-20 15:00:00,5.86,5.89,5.86,5.89,25100.0,5.86,5.89,5.86,5.89,25100.0
2009-08-20 15:05:00,5.89,5.89,5.88,5.88,2400.0,5.89,5.89,5.88,5.88,2400.0
2009-08-20 15:10:00,5.89,5.89,5.88,5.89,24000.0,5.89,5.89,5.88,5.89,24000.0
2009-08-20 15:15:00,5.89,5.89,5.88,5.88,29400.0,5.89,5.89,5.88,5.88,29400.0
2009-08-20 15:20:00,5.89,5.89,5.88,5.88,19900.0,5.89,5.89,5.88,5.88,19900.0
2009-08-20 15:25:00,5.88,5.89,5.88,5.88,8100.0,5.88,5.89,5.88,5.88,8100.0
2009-08-20 15:30:00,5.89,5.89,5.87,5.87,26300.0,5.89,5.89,5.87,5.87,26300.0
2009-08-20 15:35:00,5.87,5.88,5.86,5.87,45400.0,5.87,5.88,5.86,5.87,45400.0
2009-08-20 15:40:00,5.88,5.88,5.87,5.87,34900.0,5.88,5.88,5.87,5.87,34900.0
2009-08-20 15:45:00,5.87,5.88,5.86,5.87,24600.0,5.87,5.88,5.86,5.87,24600.0
2009-08-20 15:50:00,5.87,5.87,5.86,5.87,38500.0,5.87,5.87,5.86,5.87,38500.0
2009-08-20 15:55:00,5.87,5.89,5.86,5.87,113900.0,5.87,5.89,5.86,5.87,113900.0
2009-08-21 09:30:00,5.9,5.94,5.89,5.9,20900.0,5.9,5.94,5.89,5.9,20900.0
2009-08-21 09:35:00,5.9,5.93,5.89,5.9,96500.0,5.9,5.93,5.89,5.9,96500.0
2009-08-21 09:40:00,5.91,5.91,5.89,5.89,34600.0,5.91,5.91,5.89,5.89,34600.0
2009-08-21 09:45:00,5.9,5.9,5.86,5.86,37400.0,5.9,5.9,5.86,5.86,37400.0
2009-08-21 09:50:00,5.87,5.87,5.82,5.83,211000.0,5.87,5.87,5.82,5.83,211000.0
2009-08-21 09:55:00,5.82,5.83,5.81,5.82,25600.0,5.82,5.83,5.81,5.82,25600.0
2009-08-21 10:00:00,5.83,5.88,5.82,5.86,150500.0,5.83,5.88,5.82,5.86,150500.0
2009-08-21 10:05:00,5.86,5.88,5.85,5.87,65100.0,5.86,5.88,5.85,5.87,65100.0
2009-08-21 10:10:00,5.86,5.89,5.86,5.89,20800.0,5.86,5.89,5.86,5.89,20800.0
2009-08-21 10:15:00,5.9,5.92,5.9,5.91,10300.0,5.9,5.92,5.9,5.91,10300.0
2009-08-21 10:20:00,5.92,5.92,5.91,5.92,8600.0,5.92,5.92,5.91,5.92,8600.0
2009-08-21 10:25:00,5.92,5.93,5.91,5.93,13000.0,5.92,5.93,5.91,5.93,13000.0
2009-08-21 10:30:00,5.93,5.95,5.92,5.94,52000.0,5.93,5.95,5.92,5.94,52000.0
2009-08-21 10:35:00,5.94,5.95,5.93,5.93,7900.0,5.94,5.95,5.93,5.93,7900.0
2009-08-21 10:40:00,5.93,5.94,5.93,5.94,13400.0,5.93,5.94,5.93,5.94,13400.0
2009-08-21 10:45:00,5.94,5.94,5.93,5.94,19600.0,5.94,5.94,5.93,5.94,19600.0
2009-08-21 10:50:00,5.94,5.96,5.94,5.95,16800.0,5.94,5.96,5.94,5.95,16800.0
2009-08-21 10:55:00,5.95,5.97,5.95,5.96,20300.0,5.95,5.97,5.95,5.96,20300.0
2009-08-21 11:00:00,5.97,5.99,5.97,5.99,31600.0,5.97,5.99,5.97,5.99,31600.0
2009-08-21 11:05:00,5.99,6.0,5.99,5.99,22600.0,5.99,6.0,5.99,5.99,22600.0
2009-08-21 11:10:00,5.99,6.0,5.98,5.99,25600.0,5.99,6.0,5.98,5.99,25600.0
2009-08-21 11:15:00,6.0,6.0,5.99,5.99,7400.0,6.0,6.0,5.99,5.99,7400.0
2009-08-21 11:20:00,5.99,6.0,5.99,5.99,20100.0,5.99,6.0,5.99,5.99,20100.0
2009-08-21 11:25:00,5.99,6.0,5.99,5.99,4900.0,5.99,6.0,5.99,5.99,4900.0
2009-08-21 11:30:00,5.99,6.0,5.99,5.99,21900.0,5.99,6.0,5.99,5.99,21900.0
2009-08-21 11:35:00,5.99,6.0,5.99,5.99,5700.0,5.99,6.0,5.99,5.99,5700.0
2009-08-21 11:40:00,5.99,6.0,5.99,5.99,19700.0,5.99,6.0,5.99,5.99,19700.0
2009-08-21 11:45:00,5.99,6.02,5.99,5.99,73000.0,5.99,6.02,5.99,5.99,73000.0
2009-08-21 11:50:00,6.0,6.0,5.98,5.98,18200.0,6.0,6.0,5.98,5.98,18200.0
2009-08-21 11:55:00,5.97,5.99,5.97,5.99,40900.0,5.97,5.99,5.97,5.99,40900.0
2009-08-21 12:00:00,5.99,5.99,5.98,5.99,20300.0,5.99,5.99,5.98,5.99,20300.0
2009-08-21 12:05:00,5.99,5.99,5.97,5.98,30500.0,5.99,5.99,5.97,5.98,30500.0
2009-08-21 12:10:00,5.98,5.99,5.97,5.99,4700.0,5.98,5.99,5.97,5.99,4700.0
2009-08-21 12:15:00,5.98,5.99,5.98,5.99,13500.0,5.98,5.99,5.98,5.99,13500.0
2009-08-21 12:20:00,5.99,6.0,5.99,5.99,13600.0,5.99,6.0,5.99,5.99,13600.0
2009-08-21 12:25:00,5.99,6.0,5.99,5.99,22600.0,5.99,6.0,5.99,5.99,22600.0
2009-08-21 12:30:00,5.99,6.0,5.99,6.0,36700.0,5.99,6.0,5.99,6.0,36700.0
2009-08-21 12:35:00,6.0,6.01,5.99,6.0,20400.0,6.0,6.01,5.99,6.0,20400.0
2009-08-21 12:40:00,6.0,6.02,5.99,6.02,83400.0,6.0,6.02,5.99,6.02,83400.0
2009-08-21 12:45:00,6.02,6.02,6.01,6.02,16900.0,6.02,6.02,6.01,6.02,16900.0
2009-08-21 12:50:00,6.01,6.02,6.01,6.01,1200.0,6.01,6.02,6.01,6.01,1200.0
2009-08-21 12:55:00,6.01,6.02,5.99,6.02,94000.0,6.01,6.02,5.99,6.02,94000.0
2009-08-21 13:00:00,6.01,6.01,6.0,6.0,52100.0,6.01,6.01,6.0,6.0,52100.0
2009-08-21 13:05:00,6.0,6.01,6.0,6.01,3700.0,6.0,6.01,6.0,6.01,3700.0
2009-08-21 13:10:00,6.0,6.01,6.0,6.0,41400.0,6.0,6.01,6.0,6.0,41400.0
2009-08-21 13:15:00,6.01,6.01,6.0,6.0,15800.0,6.01,6.01,6.0,6.0,15800.0
2009-08-21 13:20:00,6.0,6.01,6.0,6.01,15200.0,6.0,6.01,6.0,6.01,15200.0
2009-08-21 13:25:00,6.0,6.01,6.0,6.01,28500.0,6.0,6.01,6.0,6.01,28500.0
2009-08-21 13:30:00,6.0,6.01,6.0,6.01,32200.0,6.0,6.01,6.0,6.01,32200.0
2009-08-21 13:35:00,6.01,6.02,6.01,6.01,17700.0,6.01,6.02,6.01,6.01,17700.0
2009-08-21 13:40:00,6.01,6.02,6.01,6.01,4300.0,6.01,6.02,6.01,6.01,4300.0
2009-08-21 13:45:00,6.01,6.01,6.0,6.0,18800.0,6.01,6.01,6.0,6.0,18800.0
2009-08-21 13:50:00,6.01,6.02,6.0,6.01,43500.0,6.01,6.02,6.0,6.01,43500.0
2009-08-21 13:55:00,6.01,6.02,6.01,6.02,6800.0,6.01,6.02,6.01,6.02,6800.0
2009-08-21 14:00:00,6.01,6.02,6.01,6.01,5400.0,6.01,6.02,6.01,6.01,5400.0
2009-08-21 14:05:00,6.01,6.02,6.01,6.01,10900.0,6.01,6.02,6.01,6.01,10900.0
2009-08-21 14:10:00,6.01,6.02,6.0,6.0,19000.0,6.01,6.02,6.0,6.0,19000.0
2009-08-21 14:15:00,6.01,6.01,6.0,6.0,3400.0,6.01,6.01,6.0,6.0,3400.0
2009-08-21 14:20:00,6.0,6.01,6.0,6.01,12500.0,6.0,6.01,6.0,6.01,12500.0
2009-08-21 14:25:00,6.0,6.01,6.0,6.0,6100.0,6.0,6.01,6.0,6.0,6100.0
2009-08-21 14:30:00,6.01,6.01,6.0,6.01,8900.0,6.01,6.01,6.0,6.01,8900.0
2009-08-21 14:35:00,6.01,6.01,6.0,6.0,13900.0,6.01,6.01,6.0,6.0,13900.0
2009-08-21 14:40:00,6.01,6.01,6.0,6.0,2800.0,6.01,6.01,6.0,6.0,2800.0
2009-08-21 14:45:00,6.0,6.01,5.99,6.01,58500.0,6.0,6.01,5.99,6.01,58500.0
2009-08-21 14:50:00,6.0,6.01,6.0,6.0,33900.0,6.0,6.01,6.0,6.0,33900.0
2009-08-21 14:55:00,6.01,6.01,6.0,6.0,29800.0,6.01,6.01,6.0,6.0,29800.0
2009-08-21 15:00:00,6.01,6.02,6.01,6.01,11400.0,6.01,6.02,6.01,6.01,11400.0
2009-08-21 15:05:00,6.01,6.02,6.01,6.01,15100.0,6.01,6.02,6.01,6.01,15100.0
2009-08-21 15:10:00,6.01,6.02,6.01,6.02,15100.0,6.01,6.02,6.01,6.02,15100.0
2009-08-21 15:15:00,6.01,6.03,6.01,6.03,59900.0,6.01,6.03,6.01,6.03,59900.0
2009-08-21 15:20:00,6.03,6.03,6.02,6.03,7500.0,6.03,6.03,6.02,6.03,7500.0
2009-08-21 15:25:00,6.03,6.03,6.02,6.03,8400.0,6.03,6.03,6.02,6.03,8400.0
2009-08-21 15:30:00,6.02,6.05,6.02,6.04,52000.0,6.02,6.05,6.02,6.04,52000.0
2009-08-21 15:35:00,6.04,6.05,6.03,6.05,42400.0,6.04,6.05,6.03,6.05,42400.0
2009-08-21 15:40:00,6.05,6.05,6.03,6.05,50600.0,6.05,6.05,6.03,6.05,50600.0
2009-08-21 15:45:00,6.04,6.05,6.04,6.04,19600.0,6.04,6.05,6.04,6.04,19600.0
2009-08-21 15:50:00,6.04,6.05,6.03,6.04,51800.0,6.04,6.05,6.03,6.04,51800.0
2009-08-21 15:55:00,6.03,6.05,6.03,6.05,71900.0,6.03,6.05,6.03,6.05,71900.0
2009-08-24 09:30:00,5.99,6.08,5.97,6.05,104700.0,5.99,6.08,5.97,6.05,104700.0
2009-08-24 09:35:00,6.05,6.08,6.03,6.07,12000.0,6.05,6.08,6.03,6.07,12000.0
2009-08-24 09:40:00,6.07,6.07,5.97,6.03,116500.0,6.07,6.07,5.97,6.03,116500.0
2009-08-24 09:45:00,6.04,6.04,6.0,6.0,23800.0,6.04,6.04,6.0,6.0,23800.0
2009-08-24 09:50:00,6.0,6.01,5.99,5.99,13600.0,6.0,6.01,5.99,5.99,13600.0
2009-08-24 09:55:00,5.99,6.0,5.99,6.0,18400.0,5.99,6.0,5.99,6.0,18400.0
2009-08-24 10:00:00,6.0,6.02,5.99,6.01,36900.0,6.0,6.02,5.99,6.01,36900.0
2009-08-24 10:05:00,6.01,6.03,6.01,6.02,29600.0,6.01,6.03,6.01,6.02,29600.0
2009-08-24 10:10:00,6.02,6.03,6.02,6.02,4000.0,6.02,6.03,6.02,6.02,4000.0
2009-08-24 10:15:00,6.02,6.04,6.02,6.04,16800.0,6.02,6.04,6.02,6.04,16800.0
2009-08-24 10:20:00,6.05,6.06,6.04,6.06,14900.0,6.05,6.06,6.04,6.06,14900.0
2009-08-24 10:25:00,6.06,6.07,6.05,6.07,14700.0,6.06,6.07,6.05,6.07,14700.0
2009-08-24 10:30:00,6.07,6.08,6.04,6.07,93400.0,6.07,6.08,6.04,6.07,93400.0
2009-08-24 10:35:00,6.08,6.08,6.04,6.04,27300.0,6.08,6.08,6.04,6.04,27300.0
2009-08-24 10:40:00,6.05,6.05,6.04,6.05,7400.0,6.05,6.05,6.04,6.05,7400.0
2009-08-24 10:45:00,6.05,6.06,6.05,6.05,3000.0,6.05,6.06,6.05,6.05,3000.0
2009-08-24 10:50:00,6.05,6.06,6.05,6.05,1900.0,6.05,6.06,6.05,6.05,1900.0
2009-08-24 10:55:00,6.05,6.06,6.04,6.04,11300.0,6.05,6.06,6.04,6.04,11300.0
2009-08-24 11:00:00,6.04,6.04,6.03,6.04,7100.0,6.04,6.04,6.03,6.04,7100.0
2009-08-24 11:05:00,6.03,6.06,6.03,6.06,22400.0,6.03,6.06,6.03,6.06,22400.0
2009-08-24 11:10:00,6.05,6.06,6.05,6.05,3900.0,6.05,6.06,6.05,6.05,3900.0
2009-08-24 11:15:00,6.05,6.05,6.05,6.05,2000.0,6.05,6.05,6.05,6.05,2000.0
2009-08-24 11:20:00,6.05,6.05,6.04,6.04,10800.0,6.05,6.05,6.04,6.04,10800.0
2009-08-24 11:25:00,6.04,6.05,6.03,6.03,10900.0,6.04,6.05,6.03,6.03,10900.0
2009-08-24 11:30:00,6.03,6.04,6.02,6.03,8600.0,6.03,6.04,6.02,6.03,8600.0
2009-08-24 11:35:00,6.02,6.03,6.02,6.02,5800.0,6.02,6.03,6.02,6.02,5800.0
2009-08-24 11:40:00,6.02,6.03,6.0,6.01,89100.0,6.02,6.03,6.0,6.01,89100.0
2009-08-24 11:45:00,6.02,6.02,5.99,5.99,105100.0,6.02,6.02,5.99,5.99,105100.0
2009-08-24 11:50:00,5.99,6.02,5.99,6.01,214300.0,5.99,6.02,5.99,6.01,214300.0
2009-08-24 11:55:00,6.01,6.01,6.01,6.01,8100.0,6.01,6.01,6.01,6.01,8100.0
2009-08-24 12:00:00,6.01,6.04,6.0,6.01,30300.0,6.01,6.04,6.0,6.01,30300.0
2009-08-24 12:05:00,6.02,6.02,6.01,6.01,4500.0,6.02,6.02,6.01,6.01,4500.0
2009-08-24 12:10:00,6.01,6.02,6.01,6.02,4500.0,6.01,6.02,6.01,6.02,4500.0
2009-08-24 12:15:00,6.01,6.02,6.01,6.01,6400.0,6.01,6.02,6.01,6.01,6400.0
2009-08-24 12:20:00,6.01,6.02,6.01,6.01,7600.0,6.01,6.02,6.01,6.01,7600.0
2009-08-24 12:25:00,6.01,6.03,6.01,6.03,24700.0,6.01,6.03,6.01,6.03,24700.0
2009-08-24 12:30:00,6.02,6.04,6.02,6.03,4400.0,6.02,6.04,6.02,6.03,4400.0
2009-08-24 12:35:00,6.03,6.04,6.03,6.03,1600.0,6.03,6.04,6.03,6.03,1600.0
2009-08-24 12:40:00,6.04,6.04,6.03,6.03,2500.0,6.04,6.04,6.03,6.03,2500.0
2009-08-24 12:45:00,6.03,6.04,6.02,6.02,9300.0,6.03,6.04,6.02,6.02,9300.0
2009-08-24 12:50:00,6.02,6.02,6.01,6.01,11600.0,6.02,6.02,6.01,6.01,11600.0
2009-08-24 12:55:00,6.02,6.03,6.01,6.03,12700.0,6.02,6.03,6.01,6.03,12700.0
2009-08-24 13:00:00,6.02,6.03,6.02,6.02,6300.0,6.02,6.03,6.02,6.02,6300.0
2009-08-24 13:05:00,6.02,6.03,5.99,5.99,14300.0,6.02,6.03,5.99,5.99,14300.0
2009-08-24 13:10:00,5.99,5.99,5.98,5.98,4700.0,5.99,5.99,5.98,5.98,4700.0
2009-08-24 13:15:00,5.98,5.99,5.97,5.98,14900.0,5.98,5.99,5.97,5.98,14900.0
2009-08-24 13:20:00,5.99,5.99,5.97,5.97,4100.0,5.99,5.99,5.97,5.97,4100.0
2009-08-24 13:25:00,5.97,6.0,5.96,5.98,22200.0,5.97,6.0,5.96,5.98,22200.0
2009-08-24 13:30:00,5.97,5.98,5.97,5.97,10500.0,5.97,5.98,5.97,5.97,10500.0
2009-08-24 13:35:00,5.97,6.0,5.97,6.0,19700.0,5.97,6.0,5.97,6.0,19700.0
2009-08-24 13:40:00,6.0,6.0,5.99,5.99,2700.0,6.0,6.0,5.99,5.99,2700.0
2009-08-24 13:45:00,5.99,6.02,5.99,6.02,62500.0,5.99,6.02,5.99,6.02,62500.0
2009-08-24 13:50:00,6.01,6.01,6.0,6.0,9800.0,6.01,6.01,6.0,6.0,9800.0
2009-08-24 13:55:00,6.0,6.01,6.0,6.0,5400.0,6.0,6.01,6.0,6.0,5400.0
2009-08-24 14:00:00,6.01,6.02,6.0,6.02,33300.0,6.01,6.02,6.0,6.02,33300.0
2009-08-24 14:05:00,6.02,6.03,6.02,6.03,3300.0,6.02,6.03,6.02,6.03,3300.0
2009-08-24 14:10:00,6.02,6.03,6.02,6.03,11400.0,6.02,6.03,6.02,6.03,11400.0
2009-08-24 14:15:00,6.03,6.03,6.02,6.03,5100.0,6.03,6.03,6.02,6.03,5100.0
2009-08-24 14:20:00,6.03,6.03,6.0,6.0,17200.0,6.03,6.03,6.0,6.0,17200.0
2009-08-24 14:25:00,6.0,6.01,6.0,6.0,2600.0,6.0,6.01,6.0,6.0,2600.0
2009-08-24 14:30:00,6.01,6.01,5.99,5.99,8100.0,6.01,6.01,5.99,5.99,8100.0
2009-08-24 14:35:00,6.0,6.0,5.99,6.0,13800.0,6.0,6.0,5.99,6.0,13800.0
2009-08-24 14:40:00,6.0,6.01,6.0,6.0,2200.0,6.0,6.01,6.0,6.0,2200.0
2009-08-24 14:45:00,6.0,6.01,5.99,5.99,15400.0,6.0,6.01,5.99,5.99,15400.0
2009-08-24 14:50:00,5.99,6.0,5.99,5.99,3600.0,5.99,6.0,5.99,5.99,3600.0
2009-08-24 14:55:00,5.99,6.01,5.99,5.99,26700.0,5.99,6.01,5.99,5.99,26700.0
2009-08-24 15:00:00,5.99,5.99,5.98,5.98,11300.0,5.99,5.99,5.98,5.98,11300.0
2009-08-24 15:05:00,5.98,5.99,5.97,5.97,25800.0,5.98,5.99,5.97,5.97,25800.0
2009-08-24 15:10:00,5.97,5.98,5.96,5.97,25100.0,5.97,5.98,5.96,5.97,25100.0
2009-08-24 15:15:00,5.98,5.99,5.97,5.99,25600.0,5.98,5.99,5.97,5.99,25600.0
2009-08-24 15:20:00,5.99,6.0,5.99,6.0,19400.0,5.99,6.0,5.99,6.0,19400.0
2009-08-24 15:25:00,6.0,6.01,5.99,6.01,32200.0,6.0,6.01,5.99,6.01,32200.0
2009-08-24 15:30:00,6.01,6.01,6.0,6.0,6000.0,6.01,6.01,6.0,6.0,6000.0
2009-08-24 15:35:00,6.01,6.01,5.97,5.97,44200.0,6.01,6.01,5.97,5.97,44200.0
2009-08-24 15:40:00,5.97,5.98,5.97,5.97,13900.0,5.97,5.98,5.97,5.97,13900.0
2009-08-24 15:45:00,5.97,5.98,5.95,5.96,30100.0,5.97,5.98,5.95,5.96,30100.0
2009-08-24 15:50:00,5.96,5.99,5.96,5.98,34800.0,5.96,5.99,5.96,5.98,34800.0
2009-08-24 15:55:00,5.97,6.0,5.97,5.99,83200.0,5.97,6.0,5.97,5.99,83200.0
2009-08-25 09:30:00,6.0,6.01,5.98,6.0,15100.0,6.0,6.01,5.98,6.0,15100.0
2009-08-25 09:35:00,6.0,6.01,5.96,6.0,12400.0,6.0,6.01,5.96,6.0,12400.0
2009-08-25 09:40:00,6.01,6.01,5.97,5.98,8500.0,6.01,6.01,5.97,5.98,8500.0
2009-08-25 09:45:00,5.99,5.99,5.98,5.98,1700.0,5.99,5.99,5.98,5.98,1700.0
2009-08-25 09:50:00,5.99,6.0,5.99,6.0,8700.0,5.99,6.0,5.99,6.0,8700.0
2009-08-25 09:55:00,6.0,6.01,5.99,6.0,2900.0,6.0,6.01,5.99,6.0,2900.0
2009-08-25 10:00:00,6.01,6.03,6.0,6.0,12600.0,6.01,6.03,6.0,6.0,12600.0
2009-08-25 10:05:00,5.99,5.99,5.96,5.98,8200.0,5.99,5.99,5.96,5.98,8200.0
2009-08-25 10:10:00,5.99,6.0,5.97,5.98,51100.0,5.99,6.0,5.97,5.98,51100.0
2009-08-25 10:15:00,5.98,5.99,5.96,5.96,42900.0,5.98,5.99,5.96,5.96,42900.0
2009-08-25 10:20:00,5.97,5.99,5.97,5.98,8500.0,5.97,5.99,5.97,5.98,8500.0
2009-08-25 10:25:00,5.99,5.99,5.97,5.97,34800.0,5.99,5.99,5.97,5.97,34800.0
2009-08-25 10:30:00,5.97,5.97,5.93,5.93,13600.0,5.97,5.97,5.93,5.93,13600.0
2009-08-25 10:35:00,5.93,5.97,5.93,5.96,15000.0,5.93,5.97,5.93,5.96,15000.0
2009-08-25 10:40:00,5.96,5.99,5.96,5.98,7600.0,5.96,5.99,5.96,5.98,7600.0
2009-08-25 10:45:00,5.99,5.99,5.98,5.98,1900.0,5.99,5.99,5.98,5.98,1900.0
2009-08-25 10:50:00,5.98,6.01,5.98,6.0,58200.0,5.98,6.01,5.98,6.0,58200.0
2009-08-25 10:55:00,6.0,6.02,6.0,6.02,26500.0,6.0,6.02,6.0,6.02,26500.0
2009-08-25 11:00:00,6.02,6.04,6.01,6.04,13000.0,6.02,6.04,6.01,6.04,13000.0
2009-08-25 11:05:00,6.04,6.04,6.03,6.03,2800.0,6.04,6.04,6.03,6.03,2800.0
2009-08-25 11:10:00,6.03,6.04,6.03,6.03,2700.0,6.03,6.04,6.03,6.03,2700.0
2009-08-25 11:15:00,6.03,6.05,6.02,6.05,38200.0,6.03,6.05,6.02,6.05,38200.0
2009-08-25 11:20:00,6.05,6.05,6.04,6.05,1300.0,6.05,6.05,6.04,6.05,1300.0
2009-08-25 11:25:00,6.04,6.05,6.04,6.05,1400.0,6.04,6.05,6.04,6.05,1400.0
2009-08-25 11:30:00,6.05,6.05,6.04,6.04,6800.0,6.05,6.05,6.04,6.04,6800.0
2009-08-25 11:35:00,6.05,6.05,6.03,6.03,3800.0,6.05,6.05,6.03,6.03,3800.0
2009-08-25 11:40:00,6.03,6.05,6.03,6.04,6100.0,6.03,6.05,6.03,6.04,6100.0
2009-08-25 11:45:00,6.04,6.05,6.03,6.05,12400.0,6.04,6.05,6.03,6.05,12400.0
2009-08-25 11:50:00,6.04,6.05,6.04,6.05,2000.0,6.04,6.05,6.04,6.05,2000.0
2009-08-25 11:55:00,6.04,6.05,6.04,6.05,600.0,6.04,6.05,6.04,6.05,600.0
2009-08-25 12:00:00,6.04,6.05,6.04,6.04,300.0,6.04,6.05,6.04,6.04,300.0
2009-08-25 12:05:00,6.05,6.05,6.03,6.04,47400.0,6.05,6.05,6.03,6.04,47400.0
2009-08-25 12:10:00,6.04,6.05,6.03,6.03,31500.0,6.04,6.05,6.03,6.03,31500.0
2009-08-25 12:15:00,6.04,6.04,6.03,6.04,6100.0,6.04,6.04,6.03,6.04,6100.0
2009-08-25 12:20:00,6.03,6.04,6.03,6.04,10600.0,6.03,6.04,6.03,6.04,10600.0
2009-08-25 12:25:00,6.04,6.05,6.03,6.05,16200.0,6.04,6.05,6.03,6.05,16200.0
2009-08-25 12:30:00,6.05,6.06,6.05,6.05,16900.0,6.05,6.06,6.05,6.05,16900.0
2009-08-25 12:35:00,6.05,6.06,6.04,6.04,14300.0,6.05,6.06,6.04,6.04,14300.0
2009-08-25 12:40:00,6.04,6.05,6.04,6.05,10400.0,6.04,6.05,6.04,6.05,10400.0
2009-08-25 12:45:00,6.04,6.05,6.04,6.04,3800.0,6.04,6.05,6.04,6.04,3800.0
2009-08-25 12:50:00,6.04,6.04,6.02,6.02,10500.0,6.04,6.04,6.02,6.02,10500.0
2009-08-25 12:55:00,6.02,6.02,6.0,6.0,17000.0,6.02,6.02,6.0,6.0,17000.0
2009-08-25 13:00:00,6.01,6.01,6.0,6.01,3300.0,6.01,6.01,6.0,6.01,3300.0
2009-08-25 13:05:00,6.0,6.0,6.0,6.0,3300.0,6.0,6.0,6.0,6.0,3300.0
2009-08-25 13:10:00,6.0,6.01,6.0,6.0,7800.0,6.0,6.01,6.0,6.0,7800.0
2009-08-25 13:15:00,6.0,6.01,5.97,6.0,101100.0,6.0,6.01,5.97,6.0,101100.0
2009-08-25 13:20:00,5.99,5.99,5.96,5.98,44900.0,5.99,5.99,5.96,5.98,44900.0
2009-08-25 13:25:00,5.98,5.99,5.96,5.97,13900.0,5.98,5.99,5.96,5.97,13900.0
2009-08-25 13:30:00,5.96,5.98,5.96,5.97,35400.0,5.96,5.98,5.96,5.97,35400.0
2009-08-25 13:35:00,5.97,5.99,5.97,5.98,5600.0,5.97,5.99,5.97,5.98,5600.0
2009-08-25 13:40:00,5.99,5.99,5.98,5.99,9400.0,5.99,5.99,5.98,5.99,9400.0
2009-08-25 13:45:00,5.99,5.99,5.98,5.98,1100.0,5.99,5.99,5.98,5.98,1100.0
2009-08-25 13:50:00,5.98,5.99,5.98,5.98,4100.0,5.98,5.99,5.98,5.98,4100.0
2009-08-25 13:55:00,5.99,5.99,5.96,5.96,10100.0,5.99,5.99,5.96,5.96,10100.0
2009-08-25 14:00:00,5.96,5.96,5.95,5.95,5100.0,5.96,5.96,5.95,5.95,5100.0
2009-08-25 14:05:00,5.96,5.97,5.96,5.97,15200.0,5.96,5.97,5.96,5.97,15200.0
2009-08-25 14:10:00,5.96,5.97,5.96,5.97,800.0,5.96,5.97,5.96,5.97,800.0
2009-08-25 14:15:00,5.97,5.97,5.96,5.96,9300.0,5.97,5.97,5.96,5.96,9300.0
2009-08-25 14:20:00,5.96,5.97,5.96,5.96,2000.0,5.96,5.97,5.96,5.96,2000.0
2009-08-25 14:25:00,5.96,5.97,5.96,5.97,2100.0,5.96,5.97,5.96,5.97,2100.0
2009-08-25 14:30:00,5.97,5.97,5.96,5.96,4000.0,5.97,5.97,5.96,5.96,4000.0
2009-08-25 14:35:00,5.96,5.96,5.94,5.95,9200.0,5.96,5.96,5.94,5.95,9200.0
2009-08-25 14:40:00,5.94,5.95,5.93,5.95,14800.0,5.94,5.95,5.93,5.95,14800.0
2009-08-25 14:45:00,5.95,5.95,5.94,5.94,3000.0,5.95,5.95,5.94,5.94,3000.0
2009-08-25 14:50:00,5.95,5.95,5.94,5.94,6900.0,5.95,5.95,5.94,5.94,6900.0
2009-08-25 14:55:00,5.95,5.95,5.93,5.93,13300.0,5.95,5.95,5.93,5.93,13300.0
2009-08-25 15:00:00,5.93,5.94,5.93,5.93,3700.0,5.93,5.94,5.93,5.93,3700.0
2009-08-25 15:05:00,5.93,5.94,5.93,5.93,12400.0,5.93,5.94,5.93,5.93,12400.0
2009-08-25 15:10:00,5.93,5.94,5.93,5.93,6900.0,5.93,5.94,5.93,5.93,6900.0
2009-08-25 15:15:00,5.93,5.94,5.93,5.93,15000.0,5.93,5.94,5.93,5.93,15000.0
2009-08-25 15:20:00,5.93,5.96,5.93,5.95,20700.0,5.93,5.96,5.93,5.95,20700.0
2009-08-25 15:25:00,5.95,5.96,5.95,5.95,5900.0,5.95,5.96,5.95,5.95,5900.0
2009-08-25 15:30:00,5.95,5.96,5.93,5.93,20000.0,5.95,5.96,5.93,5.93,20000.0
2009-08-25 15:35:00,5.94,5.94,5.93,5.94,12800.0,5.94,5.94,5.93,5.94,12800.0
2009-08-25 15:40:00,5.94,5.95,5.94,5.94,7600.0,5.94,5.95,5.94,5.94,7600.0
2009-08-25 15:45:00,5.95,5.95,5.93,5.93,20100.0,5.95,5.95,5.93,5.93,20100.0
2009-08-25 15:50:00,5.94,5.96,5.94,5.95,35200.0,5.94,5.96,5.94,5.95,35200.0
2009-08-25 15:55:00,5.96,5.96,5.93,5.95,64700.0,5.96,5.96,5.93,5.95,64700.0
2009-08-26 09:30:00,5.89,5.96,5.87,5.96,17100.0,5.89,5.96,5.87,5.96,17100.0
2009-08-26 09:35:00,5.95,5.96,5.9,5.92,51900.0,5.95,5.96,5.9,5.92,51900.0
2009-08-26 09:40:00,5.91,5.93,5.91,5.92,6700.0,5.91,5.93,5.91,5.92,6700.0
2009-08-26 09:45:00,5.92,5.92,5.9,5.9,9000.0,5.92,5.92,5.9,5.9,9000.0
2009-08-26 09:50:00,5.9,5.9,5.88,5.89,12800.0,5.9,5.9,5.88,5.89,12800.0
2009-08-26 09:55:00,5.89,5.92,5.89,5.92,22000.0,5.89,5.92,5.89,5.92,22000.0
2009-08-26 10:00:00,5.92,5.98,5.92,5.97,40300.0,5.92,5.98,5.92,5.97,40300.0
2009-08-26 10:05:00,5.98,6.02,5.98,6.01,24700.0,5.98,6.02,5.98,6.01,24700.0
2009-08-26 10:10:00,6.01,6.03,6.01,6.03,17400.0,6.01,6.03,6.01,6.03,17400.0
2009-08-26 10:15:00,6.03,6.04,6.03,6.04,4300.0,6.03,6.04,6.03,6.04,4300.0
2009-08-26 10:20:00,6.04,6.04,6.0,6.0,10700.0,6.04,6.04,6.0,6.0,10700.0
2009-08-26 10:25:00,6.01,6.01,5.97,5.97,17400.0,6.01,6.01,5.97,5.97,17400.0
2009-08-26 10:30:00,5.97,6.0,5.96,6.0,17700.0,5.97,6.0,5.96,6.0,17700.0
2009-08-26 10:35:00,6.0,6.01,5.99,6.0,16200.0,6.0,6.01,5.99,6.0,16200.0
2009-08-26 10:40:00,6.0,6.0,5.98,5.98,5000.0,6.0,6.0,5.98,5.98,5000.0
2009-08-26 10:45:00,5.98,5.99,5.97,5.99,4900.0,5.98,5.99,5.97,5.99,4900.0
2009-08-26 10:50:00,5.99,5.99,5.98,5.98,700.0,5.99,5.99,5.98,5.98,700.0
2009-08-26 10:55:00,5.98,5.99,5.98,5.98,1100.0,5.98,5.99,5.98,5.98,1100.0
2009-08-26 11:00:00,5.98,5.99,5.98,5.99,5200.0,5.98,5.99,5.98,5.99,5200.0
2009-08-26 11:05:00,5.98,5.98,5.97,5.97,12600.0,5.98,5.98,5.97,5.97,12600.0
2009-08-26 11:10:00,5.97,5.97,5.94,5.94,17900.0,5.97,5.97,5.94,5.94,17900.0
2009-08-26 11:15:00,5.95,5.95,5.94,5.94,2100.0,5.95,5.95,5.94,5.94,2100.0
2009-08-26 11:20:00,5.94,5.95,5.92,5.93,27300.0,5.94,5.95,5.92,5.93,27300.0
2009-08-26 11:25:00,5.93,5.94,5.93,5.93,3500.0,5.93,5.94,5.93,5.93,3500.0
2009-08-26 11:30:00,5.93,5.94,5.93,5.93,2000.0,5.93,5.94,5.93,5.93,2000.0
2009-08-26 11:35:00,5.93,5.93,5.9,5.9,7700.0,5.93,5.93,5.9,5.9,7700.0
2009-08-26 11:40:00,5.9,5.91,5.9,5.9,4900.0,5.9,5.91,5.9,5.9,4900.0
2009-08-26 11:45:00,5.9,5.91,5.9,5.9,1500.0,5.9,5.91,5.9,5.9,1500.0
2009-08-26 11:50:00,5.9,5.91,5.9,5.9,700.0,5.9,5.91,5.9,5.9,700.0
2009-08-26 11:55:00,5.9,5.91,5.9,5.91,2200.0,5.9,5.91,5.9,5.91,2200.0
2009-08-26 12:00:00,5.91,5.91,5.9,5.9,1000.0,5.91,5.91,5.9,5.9,1000.0
2009-08-26 12:05:00,5.9,5.91,5.9,5.9,4800.0,5.9,5.91,5.9,5.9,4800.0
2009-08-26 12:10:00,5.91,5.91,5.9,5.9,5700.0,5.91,5.91,5.9,5.9,5700.0
2009-08-26 12:15:00,5.9,5.9,5.88,5.9,63900.0,5.9,5.9,5.88,5.9,63900.0
2009-08-26 12:20:00,5.9,5.91,5.89,5.9,11600.0,5.9,5.91,5.89,5.9,11600.0
2009-08-26 12:25:00,5.9,5.9,5.9,5.9,3500.0,5.9,5.9,5.9,5.9,3500.0
2009-08-26 12:30:00,5.91,5.91,5.88,5.9,45800.0,5.91,5.91,5.88,5.9,45800.0
2009-08-26 12:35:00,5.9,5.91,5.89,5.9,7200.0,5.9,5.91,5.89,5.9,7200.0
2009-08-26 12:40:00,5.9,5.9,5.9,5.9,600.0,5.9,5.9,5.9,5.9,600.0
2009-08-26 12:45:00,5.9,5.9,5.88,5.89,49800.0,5.9,5.9,5.88,5.89,49800.0
2009-08-26 12:50:00,5.89,5.9,5.89,5.9,18300.0,5.89,5.9,5.89,5.9,18300.0
2009-08-26 12:55:00,5.9,5.9,5.89,5.9,1700.0,5.9,5.9,5.89,5.9,1700.0
2009-08-26 13:00:00,5.9,5.9,5.89,5.89,6400.0,5.9,5.9,5.89,5.89,6400.0
2009-08-26 13:05:00,5.89,5.89,5.87,5.88,41700.0,5.89,5.89,5.87,5.88,41700.0
2009-08-26 13:10:00,5.87,5.88,5.87,5.88,2700.0,5.87,5.88,5.87,5.88,2700.0
2009-08-26 13:15:00,5.87,5.88,5.87,5.88,3100.0,5.87,5.88,5.87,5.88,3100.0
2009-08-26 13:20:00,5.87,5.88,5.87,5.88,2300.0,5.87,5.88,5.87,5.88,2300.0
2009-08-26 13:25:00,5.88,5.88,5.87,5.87,1400.0,5.88,5.88,5.87,5.87,1400.0
2009-08-26 13:30:00,5.88,5.88,5.87,5.88,3000.0,5.88,5.88,5.87,5.88,3000.0
2009-08-26 13:35:00,5.88,5.89,5.87,5.89,9100.0,5.88,5.89,5.87,5.89,9100.0
2009-08-26 13:40:00,5.89,5.89,5.88,5.89,900.0,5.89,5.89,5.88,5.89,900.0
2009-08-26 13:45:00,5.88,5.9,5.88,5.89,14900.0,5.88,5.9,5.88,5.89,14900.0
2009-08-26 13:50:00,5.9,5.9,5.89,5.9,1300.0,5.9,5.9,5.89,5.9,1300.0
2009-08-26 13:55:00,5.9,5.93,5.89,5.93,15200.0,5.9,5.93,5.89,5.93,15200.0
2009-08-26 14:00:00,5.93,5.93,5.92,5.92,1100.0,5.93,5.93,5.92,5.92,1100.0
2009-08-26 14:05:00,5.93,5.95,5.93,5.94,27800.0,5.93,5.95,5.93,5.94,27800.0
2009-08-26 14:10:00,5.94,5.95,5.94,5.95,4300.0,5.94,5.95,5.94,5.95,4300.0
2009-08-26 14:15:00,5.94,5.96,5.94,5.96,19000.0,5.94,5.96,5.94,5.96,19000.0
2009-08-26 14:20:00,5.96,5.96,5.93,5.94,34700.0,5.96,5.96,5.93,5.94,34700.0
2009-08-26 14:25:00,5.95,5.96,5.94,5.95,14100.0,5.95,5.96,5.94,5.95,14100.0
2009-08-26 14:30:00,5.96,5.97,5.95,5.96,13400.0,5.96,5.97,5.95,5.96,13400.0
2009-08-26 14:35:00,5.95,5.96,5.93,5.95,28100.0,5.95,5.96,5.93,5.95,28100.0
2009-08-26 14:40:00,5.95,5.97,5.95,5.97,7800.0,5.95,5.97,5.95,5.97,7800.0
2009-08-26 14:45:00,5.97,5.98,5.96,5.98,13300.0,5.97,5.98,5.96,5.98,13300.0
2009-08-26 14:50:00,5.97,5.98,5.96,5.96,26900.0,5.97,5.98,5.96,5.96,26900.0
2009-08-26 14:55:00,5.95,5.95,5.93,5.93,16400.0,5.95,5.95,5.93,5.93,16400.0
2009-08-26 15:00:00,5.93,5.94,5.93,5.93,9500.0,5.93,5.94,5.93,5.93,9500.0
2009-08-26 15:05:00,5.93,5.94,5.92,5.94,8900.0,5.93,5.94,5.92,5.94,8900.0
2009-08-26 15:10:00,5.93,5.94,5.93,5.94,1300.0,5.93,5.94,5.93,5.94,1300.0
2009-08-26 15:15:00,5.93,5.94,5.93,5.94,11500.0,5.93,5.94,5.93,5.94,11500.0
2009-08-26 15:20:00,5.93,5.94,5.93,5.93,2600.0,5.93,5.94,5.93,5.93,2600.0
2009-08-26 15:25:00,5.94,5.94,5.93,5.93,1800.0,5.94,5.94,5.93,5.93,1800.0
2009-08-26 15:30:00,5.93,5.94,5.92,5.93,7700.0,5.93,5.94,5.92,5.93,7700.0
2009-08-26 15:35:00,5.93,5.93,5.92,5.93,5600.0,5.93,5.93,5.92,5.93,5600.0
2009-08-26 15:40:00,5.93,5.93,5.92,5.92,15600.0,5.93,5.93,5.92,5.92,15600.0
2009-08-26 15:45:00,5.93,5.93,5.92,5.93,9200.0,5.93,5.93,5.92,5.93,9200.0
2009-08-26 15:50:00,5.93,5.95,5.92,5.94,32500.0,5.93,5.95,5.92,5.94,32500.0
2009-08-26 15:55:00,5.94,5.96,5.93,5.95,70600.0,5.94,5.96,5.93,5.95,70600.0
2009-08-27 09:30:00,5.93,5.94,5.86,5.88,13700.0,5.93,5.94,5.86,5.88,13700.0
2009-08-27 09:35:00,5.88,5.88,5.85,5.86,5800.0,5.88,5.88,5.85,5.86,5800.0
2009-08-27 09:40:00,5.85,5.85,5.81,5.84,27000.0,5.85,5.85,5.81,5.84,27000.0
2009-08-27 09:45:00,5.84,5.88,5.84,5.88,10500.0,5.84,5.88,5.84,5.88,10500.0
2009-08-27 09:50:00,5.88,5.88,5.83,5.83,20600.0,5.88,5.88,5.83,5.83,20600.0
2009-08-27 09:55:00,5.84,5.84,5.83,5.83,11900.0,5.84,5.84,5.83,5.83,11900.0
2009-08-27 10:00:00,5.83,5.83,5.77,5.78,46800.0,5.83,5.83,5.77,5.78,46800.0
2009-08-27 10:05:00,5.77,5.77,5.76,5.76,7300.0,5.77,5.77,5.76,5.76,7300.0
2009-08-27 10:10:00,5.76,5.78,5.76,5.77,24600.0,5.76,5.78,5.76,5.77,24600.0
2009-08-27 10:15:00,5.76,5.78,5.76,5.77,7900.0,5.76,5.78,5.76,5.77,7900.0
2009-08-27 10:20:00,5.77,5.78,5.77,5.77,19300.0,5.77,5.78,5.77,5.77,19300.0
2009-08-27 10:25:00,5.77,5.78,5.77,5.77,5200.0,5.77,5.78,5.77,5.77,5200.0
2009-08-27 10:30:00,5.77,5.8,5.77,5.78,67500.0,5.77,5.8,5.77,5.78,67500.0
2009-08-27 10:35:00,5.79,5.79,5.78,5.79,3200.0,5.79,5.79,5.78,5.79,3200.0
2009-08-27 10:40:00,5.79,5.8,5.78,5.79,20700.0,5.79,5.8,5.78,5.79,20700.0
2009-08-27 10:45:00,5.8,5.8,5.8,5.8,4400.0,5.8,5.8,5.8,5.8,4400.0
2009-08-27 10:50:00,5.81,5.81,5.8,5.8,2600.0,5.81,5.81,5.8,5.8,2600.0
2009-08-27 10:55:00,5.8,5.81,5.8,5.8,30900.0,5.8,5.81,5.8,5.8,30900.0
2009-08-27 11:00:00,5.8,5.8,5.8,5.8,1900.0,5.8,5.8,5.8,5.8,1900.0
2009-08-27 11:05:00,5.8,5.85,5.8,5.84,487900.0,5.8,5.85,5.8,5.84,487900.0
2009-08-27 11:10:00,5.85,5.86,5.84,5.85,30700.0,5.85,5.86,5.84,5.85,30700.0
2009-08-27 11:15:00,5.85,5.86,5.83,5.84,20600.0,5.85,5.86,5.83,5.84,20600.0
2009-08-27 11:20:00,5.83,5.86,5.83,5.85,38500.0,5.83,5.86,5.83,5.85,38500.0
2009-08-27 11:25:00,5.86,5.88,5.85,5.88,13400.0,5.86,5.88,5.85,5.88,13400.0
2009-08-27 11:30:00,5.88,5.9,5.85,5.9,51800.0,5.88,5.9,5.85,5.9,51800.0
2009-08-27 11:35:00,5.89,5.91,5.88,5.9,77000.0,5.89,5.91,5.88,5.9,77000.0
2009-08-27 11:40:00,5.89,5.9,5.88,5.9,41800.0,5.89,5.9,5.88,5.9,41800.0
2009-08-27 11:45:00,5.89,5.91,5.89,5.9,36200.0,5.89,5.91,5.89,5.9,36200.0
2009-08-27 11:50:00,5.9,5.91,5.9,5.91,16900.0,5.9,5.91,5.9,5.91,16900.0
2009-08-27 11:55:00,5.9,5.94,5.9,5.93,40600.0,5.9,5.94,5.9,5.93,40600.0
2009-08-27 12:00:00,5.93,5.94,5.93,5.93,13100.0,5.93,5.94,5.93,5.93,13100.0
2009-08-27 12:05:00,5.93,5.99,5.93,5.96,91600.0,5.93,5.99,5.93,5.96,91600.0
2009-08-27 12:10:00,5.95,6.0,5.95,5.99,67100.0,5.95,6.0,5.95,5.99,67100.0
2009-08-27 12:15:00,6.0,6.01,5.98,6.0,72900.0,6.0,6.01,5.98,6.0,72900.0
2009-08-27 12:20:00,5.99,6.01,5.99,6.0,50100.0,5.99,6.01,5.99,6.0,50100.0
2009-08-27 12:25:00,6.0,6.01,6.0,6.0,25800.0,6.0,6.01,6.0,6.0,25800.0
2009-08-27 12:30:00,6.01,6.01,6.0,6.01,11200.0,6.01,6.01,6.0,6.01,11200.0
2009-08-27 12:35:00,6.01,6.01,6.0,6.01,23900.0,6.01,6.01,6.0,6.01,23900.0
2009-08-27 12:40:00,6.01,6.01,6.0,6.0,9400.0,6.01,6.01,6.0,6.0,9400.0
2009-08-27 12:45:00,6.01,6.01,6.0,6.0,13600.0,6.01,6.01,6.0,6.0,13600.0
2009-08-27 12:50:00,6.0,6.01,6.0,6.0,6500.0,6.0,6.01,6.0,6.0,6500.0
2009-08-27 12:55:00,6.0,6.01,6.0,6.01,14700.0,6.0,6.01,6.0,6.01,14700.0
2009-08-27 13:00:00,6.01,6.01,6.0,6.0,6800.0,6.01,6.01,6.0,6.0,6800.0
2009-08-27 13:05:00,6.01,6.01,6.0,6.01,9400.0,6.01,6.01,6.0,6.01,9400.0
2009-08-27 13:10:00,6.0,6.01,6.0,6.0,3800.0,6.0,6.01,6.0,6.0,3800.0
2009-08-27 13:15:00,6.0,6.01,6.0,6.01,11400.0,6.0,6.01,6.0,6.01,11400.0
2009-08-27 13:20:00,6.01,6.01,6.0,6.01,4100.0,6.01,6.01,6.0,6.01,4100.0
2009-08-27 13:25:00,6.0,6.01,6.0,6.0,14200.0,6.0,6.01,6.0,6.0,14200.0
2009-08-27 13:30:00,6.0,6.01,6.0,6.0,10600.0,6.0,6.01,6.0,6.0,10600.0
2009-08-27 13:35:00,6.01,6.01,6.0,6.0,15100.0,6.01,6.01,6.0,6.0,15100.0
2009-08-27 13:40:00,6.0,6.01,6.0,6.0,6300.0,6.0,6.01,6.0,6.0,6300.0
2009-08-27 13:45:00,6.0,6.02,6.0,6.01,49600.0,6.0,6.02,6.0,6.01,49600.0
2009-08-27 13:50:00,6.01,6.01,6.0,6.0,6300.0,6.01,6.01,6.0,6.0,6300.0
2009-08-27 13:55:00,6.01,6.01,6.0,6.01,23000.0,6.01,6.01,6.0,6.01,23000.0
2009-08-27 14:00:00,6.01,6.02,6.01,6.01,42900.0,6.01,6.02,6.01,6.01,42900.0
2009-08-27 14:05:00,6.01,6.09,6.01,6.08,172200.0,6.01,6.09,6.01,6.08,172200.0
2009-08-27 14:10:00,6.08,6.08,6.05,6.06,21200.0,6.08,6.08,6.05,6.06,21200.0
2009-08-27 14:15:00,6.05,6.1,6.05,6.09,222900.0,6.05,6.1,6.05,6.09,222900.0
2009-08-27 14:20:00,6.08,6.11,6.08,6.09,68900.0,6.08,6.11,6.08,6.09,68900.0
2009-08-27 14:25:00,6.08,6.11,6.08,6.1,57500.0,6.08,6.11,6.08,6.1,57500.0
2009-08-27 14:30:00,6.11,6.12,6.09,6.12,41800.0,6.11,6.12,6.09,6.12,41800.0
2009-08-27 14:35:00,6.12,6.14,6.11,6.14,110600.0,6.12,6.14,6.11,6.14,110600.0
2009-08-27 14:40:00,6.14,6.18,6.13,6.18,114400.0,6.14,6.18,6.13,6.18,114400.0
2009-08-27 14:45:00,6.17,6.19,6.17,6.19,131800.0,6.17,6.19,6.17,6.19,131800.0
2009-08-27 14:50:00,6.19,6.23,6.18,6.21,159800.0,6.19,6.23,6.18,6.21,159800.0
2009-08-27 14:55:00,6.21,6.23,6.2,6.23,123700.0,6.21,6.23,6.2,6.23,123700.0
2009-08-27 15:00:00,6.22,6.25,6.22,6.23,105000.0,6.22,6.25,6.22,6.23,105000.0
2009-08-27 15:05:00,6.23,6.26,6.22,6.26,161200.0,6.23,6.26,6.22,6.26,161200.0
2009-08-27 15:10:00,6.25,6.26,6.23,6.23,35500.0,6.25,6.26,6.23,6.23,35500.0
2009-08-27 15:15:00,6.23,6.27,6.23,6.24,94900.0,6.23,6.27,6.23,6.24,94900.0
2009-08-27 15:20:00,6.23,6.29,6.23,6.24,136800.0,6.23,6.29,6.23,6.24,136800.0
2009-08-27 15:25:00,6.24,6.26,6.22,6.25,129000.0,6.24,6.26,6.22,6.25,129000.0
2009-08-27 15:30:00,6.25,6.26,6.25,6.25,56700.0,6.25,6.26,6.25,6.25,56700.0
2009-08-27 15:35:00,6.25,6.26,6.23,6.24,37000.0,6.25,6.26,6.23,6.24,37000.0
2009-08-27 15:40:00,6.24,6.25,6.22,6.25,116100.0,6.24,6.25,6.22,6.25,116100.0
2009-08-27 15:45:00,6.24,6.25,6.23,6.23,53400.0,6.24,6.25,6.23,6.23,53400.0
2009-08-27 15:50:00,6.23,6.31,6.22,6.27,434600.0,6.23,6.31,6.22,6.27,434600.0
2009-08-27 15:55:00,6.27,6.28,6.25,6.26,286800.0,6.27,6.28,6.25,6.26,286800.0
2009-08-28 09:30:00,6.3,6.33,6.26,6.32,90900.0,6.3,6.33,6.26,6.32,90900.0
2009-08-28 09:35:00,6.31,6.36,6.31,6.32,36200.0,6.31,6.36,6.31,6.32,36200.0
2009-08-28 09:40:00,6.33,6.4,6.32,6.38,140000.0,6.33,6.4,6.32,6.38,140000.0
2009-08-28 09:45:00,6.38,6.39,6.34,6.34,102100.0,6.38,6.39,6.34,6.34,102100.0
2009-08-28 09:50:00,6.34,6.35,6.33,6.33,14000.0,6.34,6.35,6.33,6.33,14000.0
2009-08-28 09:55:00,6.34,6.35,6.29,6.3,68700.0,6.34,6.35,6.29,6.3,68700.0
2009-08-28 10:00:00,6.3,6.34,6.29,6.34,73000.0,6.3,6.34,6.29,6.34,73000.0
2009-08-28 10:05:00,6.34,6.35,6.33,6.34,13400.0,6.34,6.35,6.33,6.34,13400.0
2009-08-28 10:10:00,6.34,6.35,6.29,6.29,17700.0,6.34,6.35,6.29,6.29,17700.0
2009-08-28 10:15:00,6.3,6.32,6.29,6.3,49500.0,6.3,6.32,6.29,6.3,49500.0
2009-08-28 10:20:00,6.3,6.31,6.28,6.31,74000.0,6.3,6.31,6.28,6.31,74000.0
2009-08-28 10:25:00,6.31,6.32,6.3,6.3,42700.0,6.31,6.32,6.3,6.3,42700.0
2009-08-28 10:30:00,6.3,6.31,6.29,6.29,27200.0,6.3,6.31,6.29,6.29,27200.0
2009-08-28 10:35:00,6.29,6.3,6.29,6.29,4600.0,6.29,6.3,6.29,6.29,4600.0
2009-08-28 10:40:00,6.29,6.31,6.29,6.31,15800.0,6.29,6.31,6.29,6.31,15800.0
2009-08-28 10:45:00,6.3,6.33,6.3,6.33,27700.0,6.3,6.33,6.3,6.33,27700.0
2009-08-28 10:50:00,6.33,6.34,6.32,6.33,23800.0,6.33,6.34,6.32,6.33,23800.0
2009-08-28 10:55:00,6.34,6.36,6.33,6.36,27300.0,6.34,6.36,6.33,6.36,27300.0
2009-08-28 11:00:00,6.35,6.35,6.33,6.34,83800.0,6.35,6.35,6.33,6.34,83800.0
2009-08-28 11:05:00,6.34,6.36,6.34,6.35,26600.0,6.34,6.36,6.34,6.35,26600.0
2009-08-28 11:10:00,6.36,6.36,6.34,6.35,28200.0,6.36,6.36,6.34,6.35,28200.0
2009-08-28 11:15:00,6.35,6.37,6.34,6.35,29900.0,6.35,6.37,6.34,6.35,29900.0
2009-08-28 11:20:00,6.36,6.39,6.35,6.39,53900.0,6.36,6.39,6.35,6.39,53900.0
2009-08-28 11:25:00,6.38,6.43,6.38,6.41,114400.0,6.38,6.43,6.38,6.41,114400.0
2009-08-28 11:30:00,6.41,6.43,6.41,6.42,109300.0,6.41,6.43,6.41,6.42,109300.0
2009-08-28 11:35:00,6.43,6.48,6.42,6.46,160400.0,6.43,6.48,6.42,6.46,160400.0
2009-08-28 11:40:00,6.47,6.5,6.46,6.49,182800.0,6.47,6.5,6.46,6.49,182800.0
2009-08-28 11:45:00,6.48,6.48,6.42,6.42,65600.0,6.48,6.48,6.42,6.42,65600.0
2009-08-28 11:50:00,6.42,6.43,6.38,6.38,50200.0,6.42,6.43,6.38,6.38,50200.0
2009-08-28 11:55:00,6.39,6.39,6.38,6.38,16700.0,6.39,6.39,6.38,6.38,16700.0
2009-08-28 12:00:00,6.38,6.39,6.38,6.38,9000.0,6.38,6.39,6.38,6.38,9000.0
2009-08-28 12:05:00,6.38,6.39,6.38,6.38,40500.0,6.38,6.39,6.38,6.38,40500.0
2009-08-28 12:10:00,6.38,6.39,6.38,6.38,6600.0,6.38,6.39,6.38,6.38,6600.0
2009-08-28 12:15:00,6.38,6.39,6.36,6.36,51400.0,6.38,6.39,6.36,6.36,51400.0
2009-08-28 12:20:00,6.35,6.36,6.33,6.34,36100.0,6.35,6.36,6.33,6.34,36100.0
2009-08-28 12:25:00,6.34,6.34,6.31,6.34,35600.0,6.34,6.34,6.31,6.34,35600.0
2009-08-28 12:30:00,6.35,6.35,6.34,6.34,21700.0,6.35,6.35,6.34,6.34,21700.0
2009-08-28 12:35:00,6.34,6.35,6.32,6.33,15800.0,6.34,6.35,6.32,6.33,15800.0
2009-08-28 12:40:00,6.32,6.33,6.3,6.3,40600.0,6.32,6.33,6.3,6.3,40600.0
2009-08-28 12:45:00,6.3,6.3,6.28,6.28,16200.0,6.3,6.3,6.28,6.28,16200.0
2009-08-28 12:50:00,6.28,6.28,6.26,6.27,48200.0,6.28,6.28,6.26,6.27,48200.0
2009-08-28 12:55:00,6.27,6.28,6.25,6.25,66200.0,6.27,6.28,6.25,6.25,66200.0
2009-08-28 13:00:00,6.25,6.28,6.25,6.26,84000.0,6.25,6.28,6.25,6.26,84000.0
2009-08-28 13:05:00,6.26,6.27,6.25,6.26,20100.0,6.26,6.27,6.25,6.26,20100.0
2009-08-28 13:10:00,6.26,6.29,6.25,6.28,54400.0,6.26,6.29,6.25,6.28,54400.0
2009-08-28 13:15:00,6.28,6.29,6.28,6.28,13500.0,6.28,6.29,6.28,6.28,13500.0
2009-08-28 13:20:00,6.28,6.29,6.28,6.28,3700.0,6.28,6.29,6.28,6.28,3700.0
2009-08-28 13:25:00,6.29,6.29,6.28,6.28,4200.0,6.29,6.29,6.28,6.28,4200.0
2009-08-28 13:30:00,6.28,6.29,6.28,6.28,11100.0,6.28,6.29,6.28,6.28,11100.0
2009-08-28 13:35:00,6.28,6.29,6.27,6.29,45300.0,6.28,6.29,6.27,6.29,45300.0
2009-08-28 13:40:00,6.29,6.29,6.28,6.28,1600.0,6.29,6.29,6.28,6.28,1600.0
2009-08-28 13:45:00,6.28,6.29,6.28,6.29,4000.0,6.28,6.29,6.28,6.29,4000.0
2009-08-28 13:50:00,6.29,6.29,6.28,6.28,33500.0,6.29,6.29,6.28,6.28,33500.0
2009-08-28 13:55:00,6.28,6.32,6.28,6.31,120600.0,6.28,6.32,6.28,6.31,120600.0
2009-08-28 14:00:00,6.31,6.31,6.28,6.3,65300.0,6.31,6.31,6.28,6.3,65300.0
2009-08-28 14:05:00,6.29,6.3,6.28,6.29,9700.0,6.29,6.3,6.28,6.29,9700.0
2009-08-28 14:10:00,6.3,6.3,6.29,6.29,1200.0,6.3,6.3,6.29,6.29,1200.0
2009-08-28 14:15:00,6.29,6.3,6.29,6.29,8300.0,6.29,6.3,6.29,6.29,8300.0
2009-08-28 14:20:00,6.29,6.29,6.28,6.29,14300.0,6.29,6.29,6.28,6.29,14300.0
2009-08-28 14:25:00,6.28,6.29,6.28,6.28,6000.0,6.28,6.29,6.28,6.28,6000.0
2009-08-28 14:30:00,6.28,6.31,6.28,6.31,46500.0,6.28,6.31,6.28,6.31,46500.0
2009-08-28 14:35:00,6.31,6.33,6.3,6.33,13700.0,6.31,6.33,6.3,6.33,13700.0
2009-08-28 14:40:00,6.32,6.33,6.32,6.32,9300.0,6.32,6.33,6.32,6.32,9300.0
2009-08-28 14:45:00,6.32,6.33,6.32,6.32,10700.0,6.32,6.33,6.32,6.32,10700.0
2009-08-28 14:50:00,6.32,6.33,6.32,6.32,2600.0,6.32,6.33,6.32,6.32,2600.0
2009-08-28 14:55:00,6.32,6.35,6.32,6.34,75800.0,6.32,6.35,6.32,6.34,75800.0
2009-08-28 15:00:00,6.34,6.35,6.34,6.34,2900.0,6.34,6.35,6.34,6.34,2900.0
2009-08-28 15:05:00,6.34,6.35,6.31,6.34,41600.0,6.34,6.35,6.31,6.34,41600.0
2009-08-28 15:10:00,6.34,6.35,6.34,6.35,16100.0,6.34,6.35,6.34,6.35,16100.0
2009-08-28 15:15:00,6.35,6.35,6.34,6.35,43800.0,6.35,6.35,6.34,6.35,43800.0
2009-08-28 15:20:00,6.34,6.36,6.33,6.36,113600.0,6.34,6.36,6.33,6.36,113600.0
2009-08-28 15:25:00,6.34,6.35,6.33,6.34,46800.0,6.34,6.35,6.33,6.34,46800.0
2009-08-28 15:30:00,6.34,6.36,6.33,6.34,50800.0,6.34,6.36,6.33,6.34,50800.0
2009-08-28 15:35:00,6.33,6.35,6.3,6.34,75600.0,6.33,6.35,6.3,6.34,75600.0
2009-08-28 15:40:00,6.34,6.36,6.32,6.35,164900.0,6.34,6.36,6.32,6.35,164900.0
2009-08-28 15:45:00,6.35,6.4,6.33,6.38,346900.0,6.35,6.4,6.33,6.38,346900.0
2009-08-28 15:50:00,6.37,6.4,6.35,6.36,96700.0,6.37,6.4,6.35,6.36,96700.0
2009-08-28 15:55:00,6.36,6.38,6.35,6.37,197900.0,6.36,6.38,6.35,6.37,197900.0
2009-08-31 09:30:00,6.24,6.3,6.23,6.25,50100.0,6.24,6.3,6.23,6.25,50100.0
2009-08-31 09:35:00,6.25,6.25,6.19,6.24,15700.0,6.25,6.25,6.19,6.24,15700.0
2009-08-31 09:40:00,6.22,6.23,6.2,6.23,7500.0,6.22,6.23,6.2,6.23,7500.0
2009-08-31 09:45:00,6.22,6.22,6.17,6.18,43400.0,6.22,6.22,6.17,6.18,43400.0
2009-08-31 09:50:00,6.18,6.19,6.13,6.15,34200.0,6.18,6.19,6.13,6.15,34200.0
2009-08-31 09:55:00,6.16,6.21,6.15,6.2,11600.0,6.16,6.21,6.15,6.2,11600.0
2009-08-31 10:00:00,6.2,6.22,6.19,6.2,40700.0,6.2,6.22,6.19,6.2,40700.0
2009-08-31 10:05:00,6.2,6.23,6.2,6.22,18200.0,6.2,6.23,6.2,6.22,18200.0
2009-08-31 10:10:00,6.22,6.23,6.21,6.22,13500.0,6.22,6.23,6.21,6.22,13500.0
2009-08-31 10:15:00,6.21,6.28,6.21,6.28,71500.0,6.21,6.28,6.21,6.28,71500.0
2009-08-31 10:20:00,6.27,6.31,6.27,6.3,108300.0,6.27,6.31,6.27,6.3,108300.0
2009-08-31 10:25:00,6.3,6.3,6.27,6.27,39700.0,6.3,6.3,6.27,6.27,39700.0
2009-08-31 10:30:00,6.27,6.27,6.25,6.27,22600.0,6.27,6.27,6.25,6.27,22600.0
2009-08-31 10:35:00,6.28,6.31,6.28,6.31,14100.0,6.28,6.31,6.28,6.31,14100.0
2009-08-31 10:40:00,6.3,6.35,6.3,6.31,51200.0,6.3,6.35,6.3,6.31,51200.0
2009-08-31 10:45:00,6.31,6.35,6.31,6.34,39000.0,6.31,6.35,6.31,6.34,39000.0
2009-08-31 10:50:00,6.34,6.35,6.32,6.32,19300.0,6.34,6.35,6.32,6.32,19300.0
2009-08-31 10:55:00,6.31,6.33,6.28,6.32,64300.0,6.31,6.33,6.28,6.32,64300.0
2009-08-31 11:00:00,6.32,6.32,6.27,6.27,12700.0,6.32,6.32,6.27,6.27,12700.0
2009-08-31 11:05:00,6.27,6.27,6.26,6.26,2600.0,6.27,6.27,6.26,6.26,2600.0
2009-08-31 11:10:00,6.26,6.28,6.26,6.26,10900.0,6.26,6.28,6.26,6.26,10900.0
2009-08-31 11:15:00,6.25,6.28,6.25,6.27,10900.0,6.25,6.28,6.25,6.27,10900.0
2009-08-31 11:20:00,6.26,6.28,6.24,6.26,19300.0,6.26,6.28,6.24,6.26,19300.0
2009-08-31 11:25:00,6.26,6.26,6.24,6.25,3500.0,6.26,6.26,6.24,6.25,3500.0
2009-08-31 11:30:00,6.24,6.26,6.24,6.26,9000.0,6.24,6.26,6.24,6.26,9000.0
2009-08-31 11:35:00,6.25,6.26,6.24,6.26,17300.0,6.25,6.26,6.24,6.26,17300.0
2009-08-31 11:40:00,6.27,6.27,6.26,6.27,5200.0,6.27,6.27,6.26,6.27,5200.0
2009-08-31 11:45:00,6.27,6.27,6.21,6.21,30200.0,6.27,6.27,6.21,6.21,30200.0
2009-08-31 11:50:00,6.22,6.23,6.21,6.23,8800.0,6.22,6.23,6.21,6.23,8800.0
2009-08-31 11:55:00,6.22,6.23,6.22,6.22,9200.0,6.22,6.23,6.22,6.22,9200.0
2009-08-31 12:00:00,6.22,6.23,6.22,6.22,800.0,6.22,6.23,6.22,6.22,800.0
2009-08-31 12:05:00,6.22,6.23,6.2,6.2,7700.0,6.22,6.23,6.2,6.2,7700.0
2009-08-31 12:10:00,6.2,6.2,6.2,6.2,1800.0,6.2,6.2,6.2,6.2,1800.0
2009-08-31 12:15:00,6.21,6.21,6.2,6.2,4500.0,6.21,6.21,6.2,6.2,4500.0
2009-08-31 12:20:00,6.2,6.21,6.2,6.2,2000.0,6.2,6.21,6.2,6.2,2000.0
2009-08-31 12:25:00,6.2,6.22,6.2,6.21,42000.0,6.2,6.22,6.2,6.21,42000.0
2009-08-31 12:30:00,6.21,6.21,6.18,6.18,21100.0,6.21,6.21,6.18,6.18,21100.0
2009-08-31 12:35:00,6.18,6.19,6.17,6.17,13100.0,6.18,6.19,6.17,6.17,13100.0
2009-08-31 12:40:00,6.16,6.18,6.16,6.18,17000.0,6.16,6.18,6.16,6.18,17000.0
2009-08-31 12:45:00,6.18,6.18,6.17,6.17,1600.0,6.18,6.18,6.17,6.17,1600.0
2009-08-31 12:50:00,6.17,6.18,6.15,6.16,24600.0,6.17,6.18,6.15,6.16,24600.0
2009-08-31 12:55:00,6.16,6.16,6.15,6.15,14000.0,6.16,6.16,6.15,6.15,14000.0
2009-08-31 13:00:00,6.16,6.2,6.15,6.18,56300.0,6.16,6.2,6.15,6.18,56300.0
2009-08-31 13:05:00,6.18,6.19,6.18,6.18,10600.0,6.18,6.19,6.18,6.18,10600.0
2009-08-31 13:10:00,6.18,6.19,6.18,6.18,16400.0,6.18,6.19,6.18,6.18,16400.0
2009-08-31 13:15:00,6.19,6.19,6.18,6.18,14500.0,6.19,6.19,6.18,6.18,14500.0
2009-08-31 13:20:00,6.18,6.2,6.18,6.18,20000.0,6.18,6.2,6.18,6.18,20000.0
2009-08-31 13:25:00,6.19,6.24,6.18,6.2,93700.0,6.19,6.24,6.18,6.2,93700.0
2009-08-31 13:30:00,6.2,6.21,6.2,6.2,4800.0,6.2,6.21,6.2,6.2,4800.0
2009-08-31 13:35:00,6.21,6.24,6.2,6.21,33500.0,6.21,6.24,6.2,6.21,33500.0
2009-08-31 13:40:00,6.22,6.26,6.21,6.23,103200.0,6.22,6.26,6.21,6.23,103200.0
2009-08-31 13:45:00,6.23,6.23,6.22,6.23,2900.0,6.23,6.23,6.22,6.23,2900.0
2009-08-31 13:50:00,6.23,6.23,6.22,6.22,4800.0,6.23,6.23,6.22,6.22,4800.0
2009-08-31 13:55:00,6.23,6.23,6.22,6.22,6100.0,6.23,6.23,6.22,6.22,6100.0
2009-08-31 14:00:00,6.22,6.24,6.22,6.23,31800.0,6.22,6.24,6.22,6.23,31800.0
2009-08-31 14:05:00,6.23,6.23,6.22,6.22,36000.0,6.23,6.23,6.22,6.22,36000.0
2009-08-31 14:10:00,6.22,6.22,6.21,6.22,3900.0,6.22,6.22,6.21,6.22,3900.0
2009-08-31 14:15:00,6.22,6.22,6.21,6.21,1800.0,6.22,6.22,6.21,6.21,1800.0
2009-08-31 14:20:00,6.21,6.22,6.21,6.21,9600.0,6.21,6.22,6.21,6.21,9600.0
2009-08-31 14:25:00,6.21,6.22,6.21,6.21,2400.0,6.21,6.22,6.21,6.21,2400.0
2009-08-31 14:30:00,6.21,6.22,6.21,6.22,2200.0,6.21,6.22,6.21,6.22,2200.0
2009-08-31 14:35:00,6.21,6.22,6.21,6.22,8200.0,6.21,6.22,6.21,6.22,8200.0
2009-08-31 14:40:00,6.22,6.24,6.21,6.22,38900.0,6.22,6.24,6.21,6.22,38900.0
2009-08-31 14:45:00,6.22,6.23,6.22,6.22,3700.0,6.22,6.23,6.22,6.22,3700.0
2009-08-31 14:50:00,6.22,6.23,6.22,6.22,3900.0,6.22,6.23,6.22,6.22,3900.0
2009-08-31 14:55:00,6.22,6.22,6.21,6.22,12500.0,6.22,6.22,6.21,6.22,12500.0
2009-08-31 15:00:00,6.21,6.22,6.2,6.2,13600.0,6.21,6.22,6.2,6.2,13600.0
2009-08-31 15:05:00,6.2,6.21,6.2,6.2,9700.0,6.2,6.21,6.2,6.2,9700.0
2009-08-31 15:10:00,6.2,6.22,6.2,6.21,32200.0,6.2,6.22,6.2,6.21,32200.0
2009-08-31 15:15:00,6.22,6.22,6.21,6.22,5000.0,6.22,6.22,6.21,6.22,5000.0
2009-08-31 15:20:00,6.22,6.22,6.2,6.2,33200.0,6.22,6.22,6.2,6.2,33200.0
2009-08-31 15:25:00,6.19,6.21,6.18,6.2,46600.0,6.19,6.21,6.18,6.2,46600.0
2009-08-31 15:30:00,6.2,6.21,6.2,6.21,4800.0,6.2,6.21,6.2,6.21,4800.0
2009-08-31 15:35:00,6.2,6.28,6.2,6.27,225800.0,6.2,6.28,6.2,6.27,225800.0
2009-08-31 15:40:00,6.27,6.29,6.25,6.28,142000.0,6.27,6.29,6.25,6.28,142000.0
2009-08-31 15:45:00,6.27,6.3,6.26,6.28,73900.0,6.27,6.3,6.26,6.28,73900.0
2009-08-31 15:50:00,6.28,6.3,6.25,6.27,185300.0,6.28,6.3,6.25,6.27,185300.0
2009-08-31 15:55:00,6.26,6.3,6.26,6.3,380800.0,6.26,6.3,6.26,6.3,380800.0
2009-09-01 09:30:00,6.21,6.27,6.16,6.27,18400.0,6.21,6.27,6.16,6.27,18400.0
2009-09-01 09:35:00,6.28,6.28,6.27,6.27,6400.0,6.28,6.28,6.27,6.27,6400.0
2009-09-01 09:40:00,6.28,6.29,6.27,6.28,8800.0,6.28,6.29,6.27,6.28,8800.0
2009-09-01 09:45:00,6.29,6.32,6.29,6.32,14100.0,6.29,6.32,6.29,6.32,14100.0
2009-09-01 09:50:00,6.31,6.35,6.31,6.32,26000.0,6.31,6.35,6.31,6.32,26000.0
2009-09-01 09:55:00,6.33,6.33,6.3,6.3,7500.0,6.33,6.33,6.3,6.3,7500.0
2009-09-01 10:00:00,6.31,6.34,6.3,6.33,46700.0,6.31,6.34,6.3,6.33,46700.0
2009-09-01 10:05:00,6.33,6.34,6.33,6.33,23700.0,6.33,6.34,6.33,6.33,23700.0
2009-09-01 10:10:00,6.34,6.34,6.29,6.3,30600.0,6.34,6.34,6.29,6.3,30600.0
2009-09-01 10:15:00,6.29,6.29,6.27,6.28,62200.0,6.29,6.29,6.27,6.28,62200.0
2009-09-01 10:20:00,6.28,6.28,6.27,6.28,14300.0,6.28,6.28,6.27,6.28,14300.0
2009-09-01 10:25:00,6.28,6.3,6.28,6.29,11100.0,6.28,6.3,6.28,6.29,11100.0
2009-09-01 10:30:00,6.29,6.3,6.29,6.29,2500.0,6.29,6.3,6.29,6.29,2500.0
2009-09-01 10:35:00,6.3,6.3,6.29,6.29,13600.0,6.3,6.3,6.29,6.29,13600.0
2009-09-01 10:40:00,6.29,6.34,6.29,6.33,37300.0,6.29,6.34,6.29,6.33,37300.0
2009-09-01 10:45:00,6.33,6.34,6.33,6.34,23600.0,6.33,6.34,6.33,6.34,23600.0
2009-09-01 10:50:00,6.34,6.36,6.31,6.33,72900.0,6.34,6.36,6.31,6.33,72900.0
2009-09-01 10:55:00,6.33,6.34,6.32,6.32,6200.0,6.33,6.34,6.32,6.32,6200.0
2009-09-01 11:00:00,6.32,6.32,6.3,6.3,74800.0,6.32,6.32,6.3,6.3,74800.0
2009-09-01 11:05:00,6.3,6.31,6.28,6.29,7000.0,6.3,6.31,6.28,6.29,7000.0
2009-09-01 11:10:00,6.28,6.28,6.27,6.27,41500.0,6.28,6.28,6.27,6.27,41500.0
2009-09-01 11:15:00,6.27,6.28,6.27,6.27,26700.0,6.27,6.28,6.27,6.27,26700.0
2009-09-01 11:20:00,6.28,6.28,6.22,6.22,38000.0,6.28,6.28,6.22,6.22,38000.0
2009-09-01 11:25:00,6.22,6.23,6.18,6.18,24200.0,6.22,6.23,6.18,6.18,24200.0
2009-09-01 11:30:00,6.17,6.18,6.16,6.17,40400.0,6.17,6.18,6.16,6.17,40400.0
2009-09-01 11:35:00,6.17,6.17,6.13,6.13,24900.0,6.17,6.17,6.13,6.13,24900.0
2009-09-01 11:40:00,6.13,6.2,6.13,6.14,89500.0,6.13,6.2,6.13,6.14,89500.0
2009-09-01 11:45:00,6.13,6.18,6.13,6.13,19400.0,6.13,6.18,6.13,6.13,19400.0
2009-09-01 11:50:00,6.13,6.19,6.13,6.17,54600.0,6.13,6.19,6.13,6.17,54600.0
2009-09-01 11:55:00,6.18,6.21,6.14,6.14,36000.0,6.18,6.21,6.14,6.14,36000.0
2009-09-01 12:00:00,6.14,6.16,6.13,6.13,18200.0,6.14,6.16,6.13,6.13,18200.0
2009-09-01 12:05:00,6.13,6.14,6.12,6.12,16400.0,6.13,6.14,6.12,6.12,16400.0
2009-09-01 12:10:00,6.12,6.13,6.12,6.12,18300.0,6.12,6.13,6.12,6.12,18300.0
2009-09-01 12:15:00,6.12,6.18,6.12,6.15,49800.0,6.12,6.18,6.12,6.15,49800.0
2009-09-01 12:20:00,6.15,6.15,6.12,6.12,21400.0,6.15,6.15,6.12,6.12,21400.0
2009-09-01 12:25:00,6.13,6.15,6.13,6.14,11500.0,6.13,6.15,6.13,6.14,11500.0
2009-09-01 12:30:00,6.13,6.14,6.13,6.13,4000.0,6.13,6.14,6.13,6.13,4000.0
2009-09-01 12:35:00,6.13,6.13,6.11,6.11,33700.0,6.13,6.13,6.11,6.11,33700.0
2009-09-01 12:40:00,6.11,6.15,6.11,6.14,39300.0,6.11,6.15,6.11,6.14,39300.0
2009-09-01 12:45:00,6.14,6.14,6.11,6.11,26300.0,6.14,6.14,6.11,6.11,26300.0
2009-09-01 12:50:00,6.11,6.14,6.11,6.13,24300.0,6.11,6.14,6.11,6.13,24300.0
2009-09-01 12:55:00,6.14,6.14,6.12,6.13,24100.0,6.14,6.14,6.12,6.13,24100.0
2009-09-01 13:00:00,6.13,6.14,6.12,6.12,17200.0,6.13,6.14,6.12,6.12,17200.0
2009-09-01 13:05:00,6.12,6.12,6.08,6.08,32800.0,6.12,6.12,6.08,6.08,32800.0
2009-09-01 13:10:00,6.08,6.09,6.08,6.09,6200.0,6.08,6.09,6.08,6.09,6200.0
2009-09-01 13:15:00,6.09,6.09,6.08,6.08,3700.0,6.09,6.09,6.08,6.08,3700.0
2009-09-01 13:20:00,6.08,6.09,6.08,6.08,7300.0,6.08,6.09,6.08,6.08,7300.0
2009-09-01 13:25:00,6.09,6.15,6.08,6.13,52400.0,6.09,6.15,6.08,6.13,52400.0
2009-09-01 13:30:00,6.12,6.15,6.11,6.11,61100.0,6.12,6.15,6.11,6.11,61100.0
2009-09-01 13:35:00,6.11,6.12,6.11,6.11,23500.0,6.11,6.12,6.11,6.11,23500.0
2009-09-01 13:40:00,6.12,6.12,6.11,6.11,16600.0,6.12,6.12,6.11,6.11,16600.0
2009-09-01 13:45:00,6.12,6.13,6.11,6.13,9500.0,6.12,6.13,6.11,6.13,9500.0
2009-09-01 13:50:00,6.13,6.13,6.12,6.12,5500.0,6.13,6.13,6.12,6.12,5500.0
2009-09-01 13:55:00,6.13,6.16,6.12,6.16,19200.0,6.13,6.16,6.12,6.16,19200.0
2009-09-01 14:00:00,6.15,6.17,6.13,6.14,24300.0,6.15,6.17,6.13,6.14,24300.0
2009-09-01 14:05:00,6.14,6.14,6.13,6.14,7600.0,6.14,6.14,6.13,6.14,7600.0
2009-09-01 14:10:00,6.14,6.15,6.12,6.14,17000.0,6.14,6.15,6.12,6.14,17000.0
2009-09-01 14:15:00,6.14,6.14,6.11,6.13,22800.0,6.14,6.14,6.11,6.13,22800.0
2009-09-01 14:20:00,6.13,6.15,6.11,6.15,24500.0,6.13,6.15,6.11,6.15,24500.0
2009-09-01 14:25:00,6.14,6.15,6.12,6.12,22000.0,6.14,6.15,6.12,6.12,22000.0
2009-09-01 14:30:00,6.13,6.13,6.11,6.12,37800.0,6.13,6.13,6.11,6.12,37800.0
2009-09-01 14:35:00,6.12,6.12,6.11,6.11,6300.0,6.12,6.12,6.11,6.11,6300.0
2009-09-01 14:40:00,6.11,6.12,6.11,6.11,19400.0,6.11,6.12,6.11,6.11,19400.0
2009-09-01 14:45:00,6.11,6.12,6.1,6.11,38800.0,6.11,6.12,6.1,6.11,38800.0
2009-09-01 14:50:00,6.12,6.13,6.11,6.11,35300.0,6.12,6.13,6.11,6.11,35300.0
2009-09-01 14:55:00,6.11,6.12,6.11,6.11,2500.0,6.11,6.12,6.11,6.11,2500.0
2009-09-01 15:00:00,6.11,6.12,6.11,6.11,23300.0,6.11,6.12,6.11,6.11,23300.0
2009-09-01 15:05:00,6.11,6.13,6.11,6.11,30700.0,6.11,6.13,6.11,6.11,30700.0
2009-09-01 15:10:00,6.11,6.14,6.11,6.14,32200.0,6.11,6.14,6.11,6.14,32200.0
2009-09-01 15:15:00,6.13,6.14,6.12,6.13,10400.0,6.13,6.14,6.12,6.13,10400.0
2009-09-01 15:20:00,6.12,6.13,6.1,6.11,38800.0,6.12,6.13,6.1,6.11,38800.0
2009-09-01 15:25:00,6.11,6.12,6.09,6.09,32300.0,6.11,6.12,6.09,6.09,32300.0
2009-09-01 15:30:00,6.09,6.11,6.09,6.09,27000.0,6.09,6.11,6.09,6.09,27000.0
2009-09-01 15:35:00,6.1,6.11,6.09,6.11,17500.0,6.1,6.11,6.09,6.11,17500.0
2009-09-01 15:40:00,6.11,6.11,6.08,6.08,28400.0,6.11,6.11,6.08,6.08,28400.0
2009-09-01 15:45:00,6.08,6.09,6.06,6.07,22900.0,6.08,6.09,6.06,6.07,22900.0
2009-09-01 15:50:00,6.07,6.09,6.07,6.08,57000.0,6.07,6.09,6.07,6.08,57000.0
2009-09-01 15:55:00,6.09,6.12,6.08,6.08,246600.0,6.09,6.12,6.08,6.08,246600.0
2009-09-02 09:30:00,6.06,6.08,6.05,6.06,19700.0,6.06,6.08,6.05,6.06,19700.0
2009-09-02 09:35:00,6.07,6.08,6.06,6.06,28300.0,6.07,6.08,6.06,6.06,28300.0
2009-09-02 09:40:00,6.06,6.11,6.06,6.08,22800.0,6.06,6.11,6.06,6.08,22800.0
2009-09-02 09:45:00,6.09,6.12,6.09,6.11,12000.0,6.09,6.12,6.09,6.11,12000.0
2009-09-02 09:50:00,6.1,6.18,6.09,6.14,21500.0,6.1,6.18,6.09,6.14,21500.0
2009-09-02 09:55:00,6.13,6.14,6.1,6.1,10800.0,6.13,6.14,6.1,6.1,10800.0
2009-09-02 10:00:00,6.1,6.12,6.08,6.08,10000.0,6.1,6.12,6.08,6.08,10000.0
2009-09-02 10:05:00,6.08,6.13,6.07,6.12,10100.0,6.08,6.13,6.07,6.12,10100.0
2009-09-02 10:10:00,6.13,6.13,6.09,6.11,10100.0,6.13,6.13,6.09,6.11,10100.0
2009-09-02 10:15:00,6.11,6.11,6.09,6.1,6300.0,6.11,6.11,6.09,6.1,6300.0
2009-09-02 10:20:00,6.1,6.1,6.09,6.09,6900.0,6.1,6.1,6.09,6.09,6900.0
2009-09-02 10:25:00,6.09,6.1,6.05,6.06,10000.0,6.09,6.1,6.05,6.06,10000.0
2009-09-02 10:30:00,6.06,6.06,6.02,6.02,24700.0,6.06,6.06,6.02,6.02,24700.0
2009-09-02 10:35:00,6.03,6.04,6.03,6.04,10800.0,6.03,6.04,6.03,6.04,10800.0
2009-09-02 10:40:00,6.04,6.09,6.03,6.09,17500.0,6.04,6.09,6.03,6.09,17500.0
2009-09-02 10:45:00,6.07,6.12,6.07,6.12,28800.0,6.07,6.12,6.07,6.12,28800.0
2009-09-02 10:50:00,6.12,6.13,6.1,6.1,7700.0,6.12,6.13,6.1,6.1,7700.0
2009-09-02 10:55:00,6.11,6.12,6.1,6.12,13000.0,6.11,6.12,6.1,6.12,13000.0
2009-09-02 11:00:00,6.11,6.13,6.11,6.12,8300.0,6.11,6.13,6.11,6.12,8300.0
2009-09-02 11:05:00,6.12,6.13,6.1,6.11,8000.0,6.12,6.13,6.1,6.11,8000.0
2009-09-02 11:10:00,6.1,6.12,6.1,6.11,5400.0,6.1,6.12,6.1,6.11,5400.0
2009-09-02 11:15:00,6.11,6.12,6.11,6.11,3300.0,6.11,6.12,6.11,6.11,3300.0
2009-09-02 11:20:00,6.11,6.11,6.1,6.11,1600.0,6.11,6.11,6.1,6.11,1600.0
2009-09-02 11:25:00,6.11,6.11,6.08,6.09,19400.0,6.11,6.11,6.08,6.09,19400.0
2009-09-02 11:30:00,6.09,6.09,6.07,6.07,19300.0,6.09,6.09,6.07,6.07,19300.0
2009-09-02 11:35:00,6.08,6.09,6.05,6.08,48100.0,6.08,6.09,6.05,6.08,48100.0
2009-09-02 11:40:00,6.09,6.09,6.08,6.08,2500.0,6.09,6.09,6.08,6.08,2500.0
2009-09-02 11:45:00,6.09,6.09,6.08,6.09,1700.0,6.09,6.09,6.08,6.09,1700.0
2009-09-02 11:50:00,6.08,6.09,6.08,6.08,2600.0,6.08,6.09,6.08,6.08,2600.0
2009-09-02 11:55:00,6.08,6.08,6.06,6.06,9400.0,6.08,6.08,6.06,6.06,9400.0
2009-09-02 12:00:00,6.06,6.09,6.05,6.05,34600.0,6.06,6.09,6.05,6.05,34600.0
2009-09-02 12:05:00,6.05,6.06,6.05,6.05,2600.0,6.05,6.06,6.05,6.05,2600.0
2009-09-02 12:10:00,6.06,6.07,6.05,6.06,3300.0,6.06,6.07,6.05,6.06,3300.0
2009-09-02 12:15:00,6.07,6.07,6.06,6.06,4500.0,6.07,6.07,6.06,6.06,4500.0
2009-09-02 12:20:00,6.06,6.07,6.06,6.07,2800.0,6.06,6.07,6.06,6.07,2800.0
2009-09-02 12:25:00,6.07,6.08,6.07,6.08,2700.0,6.07,6.08,6.07,6.08,2700.0
2009-09-02 12:30:00,6.08,6.1,6.07,6.09,64100.0,6.08,6.1,6.07,6.09,64100.0
2009-09-02 12:35:00,6.09,6.11,6.09,6.09,17200.0,6.09,6.11,6.09,6.09,17200.0
2009-09-02 12:40:00,6.09,6.1,6.08,6.08,20600.0,6.09,6.1,6.08,6.08,20600.0
2009-09-02 12:45:00,6.09,6.1,6.09,6.09,10000.0,6.09,6.1,6.09,6.09,10000.0
2009-09-02 12:50:00,6.1,6.11,6.09,6.1,12800.0,6.1,6.11,6.09,6.1,12800.0
2009-09-02 12:55:00,6.1,6.11,6.1,6.1,3900.0,6.1,6.11,6.1,6.1,3900.0
2009-09-02 13:00:00,6.11,6.11,6.08,6.08,23500.0,6.11,6.11,6.08,6.08,23500.0
2009-09-02 13:05:00,6.08,6.1,6.07,6.1,64800.0,6.08,6.1,6.07,6.1,64800.0
2009-09-02 13:10:00,6.09,6.1,6.09,6.09,4700.0,6.09,6.1,6.09,6.09,4700.0
2009-09-02 13:15:00,6.1,6.1,6.09,6.09,8200.0,6.1,6.1,6.09,6.09,8200.0
2009-09-02 13:20:00,6.1,6.1,6.09,6.1,3900.0,6.1,6.1,6.09,6.1,3900.0
2009-09-02 13:25:00,6.09,6.09,6.08,6.08,8100.0,6.09,6.09,6.08,6.08,8100.0
2009-09-02 13:30:00,6.08,6.09,6.08,6.08,2900.0,6.08,6.09,6.08,6.08,2900.0
2009-09-02 13:35:00,6.09,6.11,6.09,6.1,52500.0,6.09,6.11,6.09,6.1,52500.0
2009-09-02 13:40:00,6.1,6.14,6.1,6.12,120300.0,6.1,6.14,6.1,6.12,120300.0
2009-09-02 13:45:00,6.12,6.13,6.11,6.11,29400.0,6.12,6.13,6.11,6.11,29400.0
2009-09-02 13:50:00,6.12,6.14,6.11,6.11,37200.0,6.12,6.14,6.11,6.11,37200.0
2009-09-02 13:55:00,6.11,6.11,6.1,6.11,27800.0,6.11,6.11,6.1,6.11,27800.0
2009-09-02 14:00:00,6.1,6.11,6.1,6.1,6500.0,6.1,6.11,6.1,6.1,6500.0
2009-09-02 14:05:00,6.11,6.13,6.1,6.11,42400.0,6.11,6.13,6.1,6.11,42400.0
2009-09-02 14:10:00,6.11,6.13,6.1,6.11,71000.0,6.11,6.13,6.1,6.11,71000.0
2009-09-02 14:15:00,6.11,6.12,6.1,6.12,104000.0,6.11,6.12,6.1,6.12,104000.0
2009-09-02 14:20:00,6.12,6.12,6.11,6.12,17000.0,6.12,6.12,6.11,6.12,17000.0
2009-09-02 14:25:00,6.12,6.15,6.11,6.12,103100.0,6.12,6.15,6.11,6.12,103100.0
2009-09-02 14:30:00,6.12,6.16,6.11,6.14,38300.0,6.12,6.16,6.11,6.14,38300.0
2009-09-02 14:35:00,6.15,6.16,6.11,6.12,38700.0,6.15,6.16,6.11,6.12,38700.0
2009-09-02 14:40:00,6.12,6.13,6.11,6.13,17700.0,6.12,6.13,6.11,6.13,17700.0
2009-09-02 14:45:00,6.13,6.13,6.12,6.13,5800.0,6.13,6.13,6.12,6.13,5800.0
2009-09-02 14:50:00,6.12,6.16,6.11,6.12,105300.0,6.12,6.16,6.11,6.12,105300.0
2009-09-02 14:55:00,6.12,6.15,6.11,6.12,38600.0,6.12,6.15,6.11,6.12,38600.0
2009-09-02 15:00:00,6.12,6.12,6.11,6.12,3600.0,6.12,6.12,6.11,6.12,3600.0
2009-09-02 15:05:00,6.11,6.12,6.11,6.12,5200.0,6.11,6.12,6.11,6.12,5200.0
2009-09-02 15:10:00,6.12,6.16,6.11,6.15,90700.0,6.12,6.16,6.11,6.15,90700.0
2009-09-02 15:15:00,6.16,6.17,6.13,6.16,28800.0,6.16,6.17,6.13,6.16,28800.0
2009-09-02 15:20:00,6.17,6.17,6.15,6.15,13400.0,6.17,6.17,6.15,6.15,13400.0
2009-09-02 15:25:00,6.16,6.19,6.15,6.16,64400.0,6.16,6.19,6.15,6.16,64400.0
2009-09-02 15:30:00,6.16,6.18,6.15,6.17,31400.0,6.16,6.18,6.15,6.17,31400.0
2009-09-02 15:35:00,6.17,6.18,6.16,6.17,64100.0,6.17,6.18,6.16,6.17,64100.0
2009-09-02 15:40:00,6.17,6.18,6.16,6.17,40300.0,6.17,6.18,6.16,6.17,40300.0
2009-09-02 15:45:00,6.16,6.17,6.16,6.17,5700.0,6.16,6.17,6.16,6.17,5700.0
2009-09-02 15:50:00,6.17,6.17,6.14,6.15,51800.0,6.17,6.17,6.14,6.15,51800.0
2009-09-02 15:55:00,6.16,6.16,6.13,6.13,53600.0,6.16,6.16,6.13,6.13,53600.0
2009-09-03 09:30:00,6.15,6.15,6.07,6.12,15200.0,6.15,6.15,6.07,6.12,15200.0
2009-09-03 09:35:00,6.13,6.14,6.06,6.1,13800.0,6.13,6.14,6.06,6.1,13800.0
2009-09-03 09:40:00,6.1,6.12,6.09,6.12,6400.0,6.1,6.12,6.09,6.12,6400.0
2009-09-03 09:45:00,6.12,6.13,6.11,6.12,2600.0,6.12,6.13,6.11,6.12,2600.0
2009-09-03 09:50:00,6.12,6.12,6.1,6.1,10200.0,6.12,6.12,6.1,6.1,10200.0
2009-09-03 09:55:00,6.11,6.11,6.06,6.08,15300.0,6.11,6.11,6.06,6.08,15300.0
2009-09-03 10:00:00,6.08,6.12,6.06,6.06,16400.0,6.08,6.12,6.06,6.06,16400.0
2009-09-03 10:05:00,6.06,6.08,6.05,6.07,16500.0,6.06,6.08,6.05,6.07,16500.0
2009-09-03 10:10:00,6.07,6.1,6.06,6.08,13600.0,6.07,6.1,6.06,6.08,13600.0
2009-09-03 10:15:00,6.08,6.09,6.05,6.05,8300.0,6.08,6.09,6.05,6.05,8300.0
2009-09-03 10:20:00,6.06,6.07,6.04,6.06,18500.0,6.06,6.07,6.04,6.06,18500.0
2009-09-03 10:25:00,6.06,6.06,6.04,6.05,5400.0,6.06,6.06,6.04,6.05,5400.0
2009-09-03 10:30:00,6.05,6.05,6.04,6.04,4600.0,6.05,6.05,6.04,6.04,4600.0
2009-09-03 10:35:00,6.04,6.05,6.04,6.04,11300.0,6.04,6.05,6.04,6.04,11300.0
2009-09-03 10:40:00,6.05,6.09,6.04,6.08,20000.0,6.05,6.09,6.04,6.08,20000.0
2009-09-03 10:45:00,6.09,6.09,6.08,6.08,6800.0,6.09,6.09,6.08,6.08,6800.0
2009-09-03 10:50:00,6.07,6.08,6.07,6.07,3400.0,6.07,6.08,6.07,6.07,3400.0
2009-09-03 10:55:00,6.07,6.1,6.06,6.1,45800.0,6.07,6.1,6.06,6.1,45800.0
2009-09-03 11:00:00,6.1,6.14,6.1,6.12,20800.0,6.1,6.14,6.1,6.12,20800.0
2009-09-03 11:05:00,6.12,6.13,6.1,6.12,19300.0,6.12,6.13,6.1,6.12,19300.0
2009-09-03 11:10:00,6.12,6.14,6.11,6.14,14300.0,6.12,6.14,6.11,6.14,14300.0
2009-09-03 11:15:00,6.13,6.14,6.13,6.13,12000.0,6.13,6.14,6.13,6.13,12000.0
2009-09-03 11:20:00,6.13,6.15,6.13,6.14,14300.0,6.13,6.15,6.13,6.14,14300.0
2009-09-03 11:25:00,6.14,6.16,6.14,6.15,16900.0,6.14,6.16,6.14,6.15,16900.0
2009-09-03 11:30:00,6.16,6.17,6.16,6.17,18300.0,6.16,6.17,6.16,6.17,18300.0
2009-09-03 11:35:00,6.17,6.21,6.17,6.19,54800.0,6.17,6.21,6.17,6.19,54800.0
2009-09-03 11:40:00,6.19,6.22,6.19,6.2,28500.0,6.19,6.22,6.19,6.2,28500.0
2009-09-03 11:45:00,6.2,6.24,6.2,6.21,27500.0,6.2,6.24,6.2,6.21,27500.0
2009-09-03 11:50:00,6.21,6.22,6.2,6.21,12700.0,6.21,6.22,6.2,6.21,12700.0
2009-09-03 11:55:00,6.21,6.21,6.19,6.19,18400.0,6.21,6.21,6.19,6.19,18400.0
2009-09-03 12:00:00,6.19,6.19,6.17,6.17,7200.0,6.19,6.19,6.17,6.17,7200.0
2009-09-03 12:05:00,6.17,6.17,6.17,6.17,5600.0,6.17,6.17,6.17,6.17,5600.0
2009-09-03 12:10:00,6.16,6.16,6.16,6.16,4300.0,6.16,6.16,6.16,6.16,4300.0
2009-09-03 12:15:00,6.16,6.21,6.15,6.2,66100.0,6.16,6.21,6.15,6.2,66100.0
2009-09-03 12:20:00,6.21,6.21,6.17,6.19,20400.0,6.21,6.21,6.17,6.19,20400.0
2009-09-03 12:25:00,6.19,6.19,6.17,6.17,8200.0,6.19,6.19,6.17,6.17,8200.0
2009-09-03 12:30:00,6.17,6.17,6.16,6.16,2800.0,6.17,6.17,6.16,6.16,2800.0
2009-09-03 12:35:00,6.16,6.16,6.16,6.16,3700.0,6.16,6.16,6.16,6.16,3700.0
2009-09-03 12:40:00,6.16,6.17,6.15,6.17,18800.0,6.16,6.17,6.15,6.17,18800.0
2009-09-03 12:45:00,6.17,6.18,6.17,6.18,19900.0,6.17,6.18,6.17,6.18,19900.0
2009-09-03 12:50:00,6.18,6.2,6.17,6.18,34900.0,6.18,6.2,6.17,6.18,34900.0
2009-09-03 12:55:00,6.19,6.2,6.16,6.18,148000.0,6.19,6.2,6.16,6.18,148000.0
2009-09-03 13:00:00,6.18,6.22,6.18,6.19,70900.0,6.18,6.22,6.18,6.19,70900.0
2009-09-03 13:05:00,6.19,6.19,6.18,6.18,6100.0,6.19,6.19,6.18,6.18,6100.0
2009-09-03 13:10:00,6.18,6.23,6.17,6.17,80600.0,6.18,6.23,6.17,6.17,80600.0
2009-09-03 13:15:00,6.17,6.18,6.16,6.16,9900.0,6.17,6.18,6.16,6.16,9900.0
2009-09-03 13:20:00,6.16,6.17,6.16,6.16,5000.0,6.16,6.17,6.16,6.16,5000.0
2009-09-03 13:25:00,6.16,6.16,6.15,6.15,21700.0,6.16,6.16,6.15,6.15,21700.0
2009-09-03 13:30:00,6.15,6.16,6.14,6.16,38100.0,6.15,6.16,6.14,6.16,38100.0
2009-09-03 13:35:00,6.16,6.17,6.14,6.15,59100.0,6.16,6.17,6.14,6.15,59100.0
2009-09-03 13:40:00,6.15,6.17,6.14,6.14,24800.0,6.15,6.17,6.14,6.14,24800.0
2009-09-03 13:45:00,6.13,6.14,6.11,6.12,53500.0,6.13,6.14,6.11,6.12,53500.0
2009-09-03 13:50:00,6.12,6.14,6.1,6.13,23900.0,6.12,6.14,6.1,6.13,23900.0
2009-09-03 13:55:00,6.13,6.13,6.11,6.12,17600.0,6.13,6.13,6.11,6.12,17600.0
2009-09-03 14:00:00,6.11,6.12,6.11,6.11,2800.0,6.11,6.12,6.11,6.11,2800.0
2009-09-03 14:05:00,6.11,6.12,6.11,6.12,6900.0,6.11,6.12,6.11,6.12,6900.0
2009-09-03 14:10:00,6.11,6.11,6.09,6.09,33500.0,6.11,6.11,6.09,6.09,33500.0
2009-09-03 14:15:00,6.09,6.09,6.09,6.09,5600.0,6.09,6.09,6.09,6.09,5600.0
2009-09-03 14:20:00,6.09,6.1,6.09,6.1,10100.0,6.09,6.1,6.09,6.1,10100.0
2009-09-03 14:25:00,6.09,6.1,6.09,6.09,5100.0,6.09,6.1,6.09,6.09,5100.0
2009-09-03 14:30:00,6.09,6.1,6.09,6.09,12500.0,6.09,6.1,6.09,6.09,12500.0
2009-09-03 14:35:00,6.09,6.11,6.09,6.1,25600.0,6.09,6.11,6.09,6.1,25600.0
2009-09-03 14:40:00,6.1,6.11,6.09,6.09,8900.0,6.1,6.11,6.09,6.09,8900.0
2009-09-03 14:45:00,6.09,6.09,6.08,6.08,10000.0,6.09,6.09,6.08,6.08,10000.0
2009-09-03 14:50:00,6.09,6.09,6.08,6.08,34800.0,6.09,6.09,6.08,6.08,34800.0
2009-09-03 14:55:00,6.09,6.13,6.08,6.13,48800.0,6.09,6.13,6.08,6.13,48800.0
2009-09-03 15:00:00,6.12,6.14,6.12,6.13,23700.0,6.12,6.14,6.12,6.13,23700.0
2009-09-03 15:05:00,6.14,6.14,6.13,6.13,3800.0,6.14,6.14,6.13,6.13,3800.0
2009-09-03 15:10:00,6.13,6.14,6.11,6.12,26800.0,6.13,6.14,6.11,6.12,26800.0
2009-09-03 15:15:00,6.11,6.12,6.11,6.12,7500.0,6.11,6.12,6.11,6.12,7500.0
2009-09-03 15:20:00,6.11,6.12,6.11,6.11,8800.0,6.11,6.12,6.11,6.11,8800.0
2009-09-03 15:25:00,6.11,6.12,6.1,6.1,22400.0,6.11,6.12,6.1,6.1,22400.0
2009-09-03 15:30:00,6.11,6.12,6.1,6.11,30000.0,6.11,6.12,6.1,6.11,30000.0
2009-09-03 15:35:00,6.11,6.12,6.11,6.11,17600.0,6.11,6.12,6.11,6.11,17600.0
2009-09-03 15:40:00,6.11,6.15,6.11,6.14,40800.0,6.11,6.15,6.11,6.14,40800.0
2009-09-03 15:45:00,6.14,6.16,6.14,6.15,13500.0,6.14,6.16,6.14,6.15,13500.0
2009-09-03 15:50:00,6.16,6.16,6.15,6.16,40500.0,6.16,6.16,6.15,6.16,40500.0
2009-09-03 15:55:00,6.15,6.16,6.15,6.16,41300.0,6.15,6.16,6.15,6.16,41300.0
2009-09-04 09:30:00,6.17,6.21,6.17,6.21,8700.0,6.17,6.21,6.17,6.21,8700.0
2009-09-04 09:35:00,6.21,6.24,6.21,6.24,18700.0,6.21,6.24,6.21,6.24,18700.0
2009-09-04 09:40:00,6.24,6.24,6.21,6.23,9700.0,6.24,6.24,6.21,6.23,9700.0
2009-09-04 09:45:00,6.23,6.24,6.18,6.18,18200.0,6.23,6.24,6.18,6.18,18200.0
2009-09-04 09:50:00,6.18,6.18,6.15,6.16,11500.0,6.18,6.18,6.15,6.16,11500.0
2009-09-04 09:55:00,6.16,6.16,6.12,6.13,18000.0,6.16,6.16,6.12,6.13,18000.0
2009-09-04 10:00:00,6.13,6.14,6.13,6.14,1900.0,6.13,6.14,6.13,6.14,1900.0
2009-09-04 10:05:00,6.15,6.15,6.14,6.15,800.0,6.15,6.15,6.14,6.15,800.0
2009-09-04 10:10:00,6.14,6.2,6.14,6.17,27700.0,6.14,6.2,6.14,6.17,27700.0
2009-09-04 10:15:00,6.17,6.2,6.17,6.17,10600.0,6.17,6.2,6.17,6.17,10600.0
2009-09-04 10:20:00,6.17,6.18,6.17,6.17,8000.0,6.17,6.18,6.17,6.17,8000.0
2009-09-04 10:25:00,6.17,6.2,6.16,6.2,9800.0,6.17,6.2,6.16,6.2,9800.0
2009-09-04 10:30:00,6.21,6.23,6.21,6.21,6000.0,6.21,6.23,6.21,6.21,6000.0
2009-09-04 10:35:00,6.22,6.23,6.22,6.22,19700.0,6.22,6.23,6.22,6.22,19700.0
2009-09-04 10:40:00,6.22,6.23,6.22,6.22,3900.0,6.22,6.23,6.22,6.22,3900.0
2009-09-04 10:45:00,6.22,6.22,6.19,6.19,12200.0,6.22,6.22,6.19,6.19,12200.0
2009-09-04 10:50:00,6.19,6.19,6.16,6.16,19100.0,6.19,6.19,6.16,6.16,19100.0
2009-09-04 10:55:00,6.16,6.16,6.15,6.16,35900.0,6.16,6.16,6.15,6.16,35900.0
2009-09-04 11:00:00,6.16,6.17,6.14,6.14,34000.0,6.16,6.17,6.14,6.14,34000.0
2009-09-04 11:05:00,6.14,6.16,6.13,6.14,14100.0,6.14,6.16,6.13,6.14,14100.0
2009-09-04 11:10:00,6.14,6.15,6.14,6.15,4100.0,6.14,6.15,6.14,6.15,4100.0
2009-09-04 11:15:00,6.15,6.15,6.14,6.14,2200.0,6.15,6.15,6.14,6.14,2200.0
2009-09-04 11:20:00,6.15,6.15,6.14,6.15,600.0,6.15,6.15,6.14,6.15,600.0
2009-09-04 11:25:00,6.15,6.15,6.14,6.14,500.0,6.15,6.15,6.14,6.14,500.0
2009-09-04 11:30:00,6.14,6.16,6.14,6.15,74000.0,6.14,6.16,6.14,6.15,74000.0
2009-09-04 11:35:00,6.15,6.17,6.15,6.17,7400.0,6.15,6.17,6.15,6.17,7400.0
2009-09-04 11:40:00,6.17,6.18,6.17,6.17,3600.0,6.17,6.18,6.17,6.17,3600.0
2009-09-04 11:45:00,6.18,6.19,6.18,6.18,8700.0,6.18,6.19,6.18,6.18,8700.0
2009-09-04 11:50:00,6.18,6.2,6.18,6.2,19000.0,6.18,6.2,6.18,6.2,19000.0
2009-09-04 11:55:00,6.2,6.22,6.2,6.22,9700.0,6.2,6.22,6.2,6.22,9700.0
2009-09-04 12:00:00,6.22,6.23,6.22,6.23,13100.0,6.22,6.23,6.22,6.23,13100.0
2009-09-04 12:05:00,6.23,6.24,6.23,6.24,13500.0,6.23,6.24,6.23,6.24,13500.0
2009-09-04 12:10:00,6.23,6.23,6.23,6.23,1200.0,6.23,6.23,6.23,6.23,1200.0
2009-09-04 12:15:00,6.24,6.24,6.24,6.24,7500.0,6.24,6.24,6.24,6.24,7500.0
2009-09-04 12:20:00,6.24,6.24,6.23,6.23,2500.0,6.24,6.24,6.23,6.23,2500.0
2009-09-04 12:25:00,6.24,6.24,6.24,6.24,1600.0,6.24,6.24,6.24,6.24,1600.0
2009-09-04 12:30:00,6.24,6.24,6.23,6.24,2000.0,6.24,6.24,6.23,6.24,2000.0
2009-09-04 12:35:00,6.24,6.24,6.23,6.23,4300.0,6.24,6.24,6.23,6.23,4300.0
2009-09-04 12:40:00,6.24,6.24,6.23,6.23,5300.0,6.24,6.24,6.23,6.23,5300.0
2009-09-04 12:45:00,6.23,6.24,6.23,6.24,1000.0,6.23,6.24,6.23,6.24,1000.0
2009-09-04 12:50:00,6.24,6.24,6.24,6.24,14400.0,6.24,6.24,6.24,6.24,14400.0
2009-09-04 12:55:00,6.24,6.24,6.23,6.24,2300.0,6.24,6.24,6.23,6.24,2300.0
2009-09-04 13:00:00,6.24,6.24,6.23,6.23,1900.0,6.24,6.24,6.23,6.23,1900.0
2009-09-04 13:05:00,6.23,6.24,6.23,6.24,14300.0,6.23,6.24,6.23,6.24,14300.0
2009-09-04 13:10:00,6.24,6.26,6.24,6.26,33300.0,6.24,6.26,6.24,6.26,33300.0
2009-09-04 13:15:00,6.26,6.28,6.26,6.28,7600.0,6.26,6.28,6.26,6.28,7600.0
2009-09-04 13:20:00,6.28,6.3,6.27,6.29,16300.0,6.28,6.3,6.27,6.29,16300.0
2009-09-04 13:25:00,6.3,6.3,6.3,6.3,5000.0,6.3,6.3,6.3,6.3,5000.0
2009-09-04 13:30:00,6.3,6.31,6.29,6.29,29800.0,6.3,6.31,6.29,6.29,29800.0
2009-09-04 13:35:00,6.28,6.29,6.28,6.28,1200.0,6.28,6.29,6.28,6.28,1200.0
2009-09-04 13:40:00,6.28,6.28,6.25,6.26,19200.0,6.28,6.28,6.25,6.26,19200.0
2009-09-04 13:45:00,6.26,6.27,6.25,6.26,12200.0,6.26,6.27,6.25,6.26,12200.0
2009-09-04 13:50:00,6.26,6.27,6.26,6.26,2200.0,6.26,6.27,6.26,6.26,2200.0
2009-09-04 13:55:00,6.27,6.28,6.27,6.28,11300.0,6.27,6.28,6.27,6.28,11300.0
2009-09-04 14:00:00,6.28,6.29,6.28,6.28,4200.0,6.28,6.29,6.28,6.28,4200.0
2009-09-04 14:05:00,6.29,6.3,6.28,6.3,6900.0,6.29,6.3,6.28,6.3,6900.0
2009-09-04 14:10:00,6.29,6.3,6.28,6.29,28300.0,6.29,6.3,6.28,6.29,28300.0
2009-09-04 14:15:00,6.28,6.29,6.28,6.29,4300.0,6.28,6.29,6.28,6.29,4300.0
2009-09-04 14:20:00,6.29,6.29,6.28,6.29,1000.0,6.29,6.29,6.28,6.29,1000.0
2009-09-04 14:25:00,6.28,6.3,6.28,6.29,10700.0,6.28,6.3,6.28,6.29,10700.0
2009-09-04 14:30:00,6.29,6.3,6.27,6.28,35400.0,6.29,6.3,6.27,6.28,35400.0
2009-09-04 14:35:00,6.28,6.28,6.27,6.28,1100.0,6.28,6.28,6.27,6.28,1100.0
2009-09-04 14:40:00,6.28,6.28,6.27,6.28,2400.0,6.28,6.28,6.27,6.28,2400.0
2009-09-04 14:45:00,6.28,6.29,6.28,6.28,1800.0,6.28,6.29,6.28,6.28,1800.0
2009-09-04 14:50:00,6.28,6.31,6.28,6.31,10300.0,6.28,6.31,6.28,6.31,10300.0
2009-09-04 14:55:00,6.3,6.31,6.3,6.31,18200.0,6.3,6.31,6.3,6.31,18200.0
2009-09-04 15:00:00,6.31,6.34,6.31,6.33,54400.0,6.31,6.34,6.31,6.33,54400.0
2009-09-04 15:05:00,6.32,6.33,6.31,6.32,12800.0,6.32,6.33,6.31,6.32,12800.0
2009-09-04 15:10:00,6.3,6.34,6.3,6.33,55400.0,6.3,6.34,6.3,6.33,55400.0
2009-09-04 15:15:00,6.33,6.35,6.31,6.32,78800.0,6.33,6.35,6.31,6.32,78800.0
2009-09-04 15:20:00,6.31,6.33,6.31,6.33,7200.0,6.31,6.33,6.31,6.33,7200.0
2009-09-04 15:25:00,6.33,6.33,6.32,6.33,2700.0,6.33,6.33,6.32,6.33,2700.0
2009-09-04 15:30:00,6.33,6.33,6.32,6.33,3700.0,6.33,6.33,6.32,6.33,3700.0
2009-09-04 15:35:00,6.33,6.35,6.32,6.34,30800.0,6.33,6.35,6.32,6.34,30800.0
2009-09-04 15:40:00,6.35,6.35,6.34,6.35,11500.0,6.35,6.35,6.34,6.35,11500.0
2009-09-04 15:45:00,6.34,6.35,6.34,6.34,16400.0,6.34,6.35,6.34,6.34,16400.0
2009-09-04 15:50:00,6.35,6.36,6.34,6.35,24800.0,6.35,6.36,6.34,6.35,24800.0
2009-09-04 15:55:00,6.35,6.36,6.34,6.35,70600.0,6.35,6.36,6.34,6.35,70600.0
2009-09-08 09:30:00,6.4,6.41,6.35,6.36,22200.0,6.4,6.41,6.35,6.36,22200.0
2009-09-08 09:35:00,6.35,6.37,6.32,6.32,16700.0,6.35,6.37,6.32,6.32,16700.0
2009-09-08 09:40:00,6.32,6.36,6.3,6.35,22700.0,6.32,6.36,6.3,6.35,22700.0
2009-09-08 09:45:00,6.36,6.39,6.35,6.38,12900.0,6.36,6.39,6.35,6.38,12900.0
2009-09-08 09:50:00,6.38,6.39,6.37,6.39,20100.0,6.38,6.39,6.37,6.39,20100.0
2009-09-08 09:55:00,6.38,6.39,6.36,6.36,20700.0,6.38,6.39,6.36,6.36,20700.0
2009-09-08 10:00:00,6.36,6.36,6.34,6.36,10800.0,6.36,6.36,6.34,6.36,10800.0
2009-09-08 10:05:00,6.35,6.36,6.33,6.33,6600.0,6.35,6.36,6.33,6.33,6600.0
2009-09-08 10:10:00,6.34,6.37,6.34,6.36,9100.0,6.34,6.37,6.34,6.36,9100.0
2009-09-08 10:15:00,6.37,6.38,6.36,6.36,18500.0,6.37,6.38,6.36,6.36,18500.0
2009-09-08 10:20:00,6.37,6.38,6.36,6.37,8600.0,6.37,6.38,6.36,6.37,8600.0
2009-09-08 10:25:00,6.37,6.38,6.37,6.37,3900.0,6.37,6.38,6.37,6.37,3900.0
2009-09-08 10:30:00,6.38,6.38,6.36,6.36,10700.0,6.38,6.38,6.36,6.36,10700.0
2009-09-08 10:35:00,6.36,6.37,6.36,6.36,4600.0,6.36,6.37,6.36,6.36,4600.0
2009-09-08 10:40:00,6.36,6.36,6.34,6.34,17300.0,6.36,6.36,6.34,6.34,17300.0
2009-09-08 10:45:00,6.34,6.34,6.33,6.34,2400.0,6.34,6.34,6.33,6.34,2400.0
2009-09-08 10:50:00,6.33,6.34,6.33,6.33,3200.0,6.33,6.34,6.33,6.33,3200.0
2009-09-08 10:55:00,6.33,6.34,6.33,6.33,3500.0,6.33,6.34,6.33,6.33,3500.0
2009-09-08 11:00:00,6.33,6.37,6.33,6.37,17400.0,6.33,6.37,6.33,6.37,17400.0
2009-09-08 11:05:00,6.37,6.38,6.36,6.38,26600.0,6.37,6.38,6.36,6.38,26600.0
2009-09-08 11:10:00,6.38,6.39,6.38,6.39,15100.0,6.38,6.39,6.38,6.39,15100.0
2009-09-08 11:15:00,6.38,6.39,6.35,6.36,11900.0,6.38,6.39,6.35,6.36,11900.0
2009-09-08 11:20:00,6.35,6.36,6.35,6.36,3200.0,6.35,6.36,6.35,6.36,3200.0
2009-09-08 11:25:00,6.36,6.36,6.33,6.33,23400.0,6.36,6.36,6.33,6.33,23400.0
2009-09-08 11:30:00,6.33,6.34,6.33,6.33,5200.0,6.33,6.34,6.33,6.33,5200.0
2009-09-08 11:35:00,6.33,6.33,6.31,6.31,6600.0,6.33,6.33,6.31,6.31,6600.0
2009-09-08 11:40:00,6.31,6.32,6.3,6.31,6300.0,6.31,6.32,6.3,6.31,6300.0
2009-09-08 11:45:00,6.3,6.31,6.3,6.3,8400.0,6.3,6.31,6.3,6.3,8400.0
2009-09-08 11:50:00,6.3,6.31,6.3,6.31,4400.0,6.3,6.31,6.3,6.31,4400.0
2009-09-08 11:55:00,6.31,6.33,6.3,6.33,11800.0,6.31,6.33,6.3,6.33,11800.0
2009-09-08 12:00:00,6.33,6.34,6.32,6.33,5700.0,6.33,6.34,6.32,6.33,5700.0
2009-09-08 12:05:00,6.33,6.34,6.33,6.33,7400.0,6.33,6.34,6.33,6.33,7400.0
2009-09-08 12:10:00,6.33,6.34,6.33,6.33,13300.0,6.33,6.34,6.33,6.33,13300.0
2009-09-08 12:15:00,6.33,6.35,6.33,6.35,49300.0,6.33,6.35,6.33,6.35,49300.0
2009-09-08 12:20:00,6.34,6.36,6.34,6.35,16100.0,6.34,6.36,6.34,6.35,16100.0
2009-09-08 12:25:00,6.36,6.36,6.35,6.35,10600.0,6.36,6.36,6.35,6.35,10600.0
2009-09-08 12:30:00,6.35,6.36,6.35,6.35,8000.0,6.35,6.36,6.35,6.35,8000.0
2009-09-08 12:35:00,6.35,6.35,6.34,6.35,9500.0,6.35,6.35,6.34,6.35,9500.0
2009-09-08 12:40:00,6.35,6.35,6.34,6.35,9500.0,6.35,6.35,6.34,6.35,9500.0
2009-09-08 12:45:00,6.35,6.35,6.34,6.34,5300.0,6.35,6.35,6.34,6.34,5300.0
2009-09-08 12:50:00,6.34,6.35,6.33,6.33,12300.0,6.34,6.35,6.33,6.33,12300.0
2009-09-08 12:55:00,6.33,6.34,6.32,6.32,22500.0,6.33,6.34,6.32,6.32,22500.0
2009-09-08 13:00:00,6.32,6.33,6.32,6.32,11100.0,6.32,6.33,6.32,6.32,11100.0
2009-09-08 13:05:00,6.32,6.33,6.32,6.33,1700.0,6.32,6.33,6.32,6.33,1700.0
2009-09-08 13:10:00,6.32,6.32,6.31,6.31,8200.0,6.32,6.32,6.31,6.31,8200.0
2009-09-08 13:15:00,6.31,6.33,6.31,6.32,7300.0,6.31,6.33,6.31,6.32,7300.0
2009-09-08 13:20:00,6.32,6.33,6.32,6.33,15600.0,6.32,6.33,6.32,6.33,15600.0
2009-09-08 13:25:00,6.34,6.34,6.33,6.33,5100.0,6.34,6.34,6.33,6.33,5100.0
2009-09-08 13:30:00,6.33,6.34,6.32,6.32,16700.0,6.33,6.34,6.32,6.32,16700.0
2009-09-08 13:35:00,6.32,6.32,6.31,6.31,7100.0,6.32,6.32,6.31,6.31,7100.0
2009-09-08 13:40:00,6.31,6.32,6.31,6.31,2100.0,6.31,6.32,6.31,6.31,2100.0
2009-09-08 13:45:00,6.31,6.32,6.3,6.3,15300.0,6.31,6.32,6.3,6.3,15300.0
2009-09-08 13:50:00,6.3,6.31,6.3,6.3,3700.0,6.3,6.31,6.3,6.3,3700.0
2009-09-08 13:55:00,6.3,6.31,6.3,6.3,3600.0,6.3,6.31,6.3,6.3,3600.0
2009-09-08 14:00:00,6.3,6.32,6.3,6.32,19100.0,6.3,6.32,6.3,6.32,19100.0
2009-09-08 14:05:00,6.31,6.33,6.31,6.32,7900.0,6.31,6.33,6.31,6.32,7900.0
2009-09-08 14:10:00,6.32,6.33,6.32,6.32,1300.0,6.32,6.33,6.32,6.32,1300.0
2009-09-08 14:15:00,6.33,6.33,6.32,6.32,2500.0,6.33,6.33,6.32,6.32,2500.0
2009-09-08 14:20:00,6.32,6.33,6.32,6.33,9100.0,6.32,6.33,6.32,6.33,9100.0
2009-09-08 14:25:00,6.32,6.33,6.32,6.32,1500.0,6.32,6.33,6.32,6.32,1500.0
2009-09-08 14:30:00,6.33,6.33,6.32,6.32,5900.0,6.33,6.33,6.32,6.32,5900.0
2009-09-08 14:35:00,6.32,6.33,6.32,6.32,1500.0,6.32,6.33,6.32,6.32,1500.0
2009-09-08 14:40:00,6.32,6.33,6.32,6.33,3100.0,6.32,6.33,6.32,6.33,3100.0
2009-09-08 14:45:00,6.32,6.34,6.32,6.34,27000.0,6.32,6.34,6.32,6.34,27000.0
2009-09-08 14:50:00,6.34,6.34,6.33,6.34,7900.0,6.34,6.34,6.33,6.34,7900.0
2009-09-08 14:55:00,6.34,6.35,6.34,6.35,2800.0,6.34,6.35,6.34,6.35,2800.0
2009-09-08 15:00:00,6.34,6.35,6.34,6.35,5700.0,6.34,6.35,6.34,6.35,5700.0
2009-09-08 15:05:00,6.35,6.35,6.34,6.34,2500.0,6.35,6.35,6.34,6.34,2500.0
2009-09-08 15:10:00,6.34,6.35,6.32,6.34,36500.0,6.34,6.35,6.32,6.34,36500.0
2009-09-08 15:15:00,6.34,6.35,6.34,6.35,25900.0,6.34,6.35,6.34,6.35,25900.0
2009-09-08 15:20:00,6.35,6.35,6.34,6.35,27700.0,6.35,6.35,6.34,6.35,27700.0
2009-09-08 15:25:00,6.34,6.35,6.34,6.34,8300.0,6.34,6.35,6.34,6.34,8300.0
2009-09-08 15:30:00,6.34,6.35,6.34,6.35,4100.0,6.34,6.35,6.34,6.35,4100.0
2009-09-08 15:35:00,6.35,6.35,6.34,6.35,5200.0,6.35,6.35,6.34,6.35,5200.0
2009-09-08 15:40:00,6.35,6.35,6.34,6.34,6700.0,6.35,6.35,6.34,6.34,6700.0
2009-09-08 15:45:00,6.35,6.35,6.34,6.35,9900.0,6.35,6.35,6.34,6.35,9900.0
2009-09-08 15:50:00,6.35,6.36,6.35,6.36,76600.0,6.35,6.36,6.35,6.36,76600.0
2009-09-08 15:55:00,6.35,6.37,6.35,6.36,55900.0,6.35,6.37,6.35,6.36,55900.0
2009-09-09 09:30:00,6.39,6.39,6.35,6.35,18900.0,6.39,6.39,6.35,6.35,18900.0
2009-09-09 09:35:00,6.36,6.4,6.36,6.38,3000.0,6.36,6.4,6.36,6.38,3000.0
2009-09-09 09:40:00,6.38,6.39,6.36,6.38,7600.0,6.38,6.39,6.36,6.38,7600.0
2009-09-09 09:45:00,6.39,6.41,6.39,6.4,12300.0,6.39,6.41,6.39,6.4,12300.0
2009-09-09 09:50:00,6.4,6.41,6.39,6.39,17300.0,6.4,6.41,6.39,6.39,17300.0
2009-09-09 09:55:00,6.39,6.4,6.39,6.39,8400.0,6.39,6.4,6.39,6.39,8400.0
2009-09-09 10:00:00,6.39,6.39,6.34,6.35,43400.0,6.39,6.39,6.34,6.35,43400.0
2009-09-09 10:05:00,6.34,6.35,6.34,6.34,13700.0,6.34,6.35,6.34,6.34,13700.0
2009-09-09 10:10:00,6.34,6.34,6.32,6.33,17100.0,6.34,6.34,6.32,6.33,17100.0
2009-09-09 10:15:00,6.33,6.36,6.32,6.36,31100.0,6.33,6.36,6.32,6.36,31100.0
2009-09-09 10:20:00,6.36,6.36,6.33,6.33,15400.0,6.36,6.36,6.33,6.33,15400.0
2009-09-09 10:25:00,6.33,6.33,6.33,6.33,11100.0,6.33,6.33,6.33,6.33,11100.0
2009-09-09 10:30:00,6.34,6.35,6.33,6.35,5500.0,6.34,6.35,6.33,6.35,5500.0
2009-09-09 10:35:00,6.34,6.36,6.34,6.36,4100.0,6.34,6.36,6.34,6.36,4100.0
2009-09-09 10:40:00,6.36,6.36,6.36,6.36,7800.0,6.36,6.36,6.36,6.36,7800.0
2009-09-09 10:45:00,6.36,6.36,6.36,6.36,1100.0,6.36,6.36,6.36,6.36,1100.0
2009-09-09 10:50:00,6.36,6.37,6.36,6.36,3900.0,6.36,6.37,6.36,6.36,3900.0
2009-09-09 10:55:00,6.37,6.37,6.36,6.36,1700.0,6.37,6.37,6.36,6.36,1700.0
2009-09-09 11:00:00,6.36,6.37,6.36,6.36,2800.0,6.36,6.37,6.36,6.36,2800.0
2009-09-09 11:05:00,6.36,6.37,6.36,6.36,1500.0,6.36,6.37,6.36,6.36,1500.0
2009-09-09 11:10:00,6.36,6.36,6.36,6.36,5000.0,6.36,6.36,6.36,6.36,5000.0
2009-09-09 11:15:00,6.36,6.37,6.36,6.36,5600.0,6.36,6.37,6.36,6.36,5600.0
2009-09-09 11:20:00,6.36,6.39,6.36,6.39,17500.0,6.36,6.39,6.36,6.39,17500.0
2009-09-09 11:25:00,6.39,6.4,6.39,6.4,3800.0,6.39,6.4,6.39,6.4,3800.0
2009-09-09 11:30:00,6.4,6.4,6.39,6.4,6800.0,6.4,6.4,6.39,6.4,6800.0
2009-09-09 11:35:00,6.41,6.41,6.4,6.4,6900.0,6.41,6.41,6.4,6.4,6900.0
2009-09-09 11:40:00,6.4,6.41,6.4,6.41,7200.0,6.4,6.41,6.4,6.41,7200.0
2009-09-09 11:45:00,6.4,6.41,6.39,6.4,4100.0,6.4,6.41,6.39,6.4,4100.0
2009-09-09 11:50:00,6.39,6.4,6.39,6.39,4200.0,6.39,6.4,6.39,6.39,4200.0
2009-09-09 11:55:00,6.4,6.4,6.39,6.39,5900.0,6.4,6.4,6.39,6.39,5900.0
2009-09-09 12:00:00,6.39,6.4,6.39,6.39,2400.0,6.39,6.4,6.39,6.39,2400.0
2009-09-09 12:05:00,6.4,6.4,6.39,6.39,900.0,6.4,6.4,6.39,6.39,900.0
2009-09-09 12:10:00,6.39,6.4,6.39,6.39,3700.0,6.39,6.4,6.39,6.39,3700.0
2009-09-09 12:15:00,6.39,6.4,6.39,6.39,3400.0,6.39,6.4,6.39,6.39,3400.0
2009-09-09 12:20:00,6.39,6.4,6.39,6.39,1600.0,6.39,6.4,6.39,6.39,1600.0
2009-09-09 12:25:00,6.39,6.4,6.39,6.39,4500.0,6.39,6.4,6.39,6.39,4500.0
2009-09-09 12:30:00,6.39,6.39,6.39,6.39,5100.0,6.39,6.39,6.39,6.39,5100.0
2009-09-09 12:35:00,6.39,6.41,6.39,6.41,29400.0,6.39,6.41,6.39,6.41,29400.0
2009-09-09 12:40:00,6.41,6.42,6.41,6.41,20700.0,6.41,6.42,6.41,6.41,20700.0
2009-09-09 12:45:00,6.41,6.43,6.41,6.43,6300.0,6.41,6.43,6.41,6.43,6300.0
2009-09-09 12:50:00,6.43,6.43,6.42,6.43,11600.0,6.43,6.43,6.42,6.43,11600.0
2009-09-09 12:55:00,6.42,6.43,6.42,6.43,3200.0,6.42,6.43,6.42,6.43,3200.0
2009-09-09 13:00:00,6.43,6.43,6.41,6.41,16300.0,6.43,6.43,6.41,6.41,16300.0
2009-09-09 13:05:00,6.41,6.43,6.41,6.42,59300.0,6.41,6.43,6.41,6.42,59300.0
2009-09-09 13:10:00,6.41,6.45,6.41,6.45,140800.0,6.41,6.45,6.41,6.45,140800.0
2009-09-09 13:15:00,6.45,6.46,6.45,6.45,17200.0,6.45,6.46,6.45,6.45,17200.0
2009-09-09 13:20:00,6.45,6.45,6.44,6.45,2700.0,6.45,6.45,6.44,6.45,2700.0
2009-09-09 13:25:00,6.44,6.45,6.42,6.42,9300.0,6.44,6.45,6.42,6.42,9300.0
2009-09-09 13:30:00,6.43,6.44,6.42,6.44,5200.0,6.43,6.44,6.42,6.44,5200.0
2009-09-09 13:35:00,6.44,6.47,6.43,6.47,23900.0,6.44,6.47,6.43,6.47,23900.0
2009-09-09 13:40:00,6.48,6.5,6.48,6.5,43600.0,6.48,6.5,6.48,6.5,43600.0
2009-09-09 13:45:00,6.49,6.5,6.49,6.49,17600.0,6.49,6.5,6.49,6.49,17600.0
2009-09-09 13:50:00,6.5,6.5,6.48,6.48,18500.0,6.5,6.5,6.48,6.48,18500.0
2009-09-09 13:55:00,6.49,6.49,6.48,6.49,900.0,6.49,6.49,6.48,6.49,900.0
2009-09-09 14:00:00,6.48,6.48,6.47,6.48,18100.0,6.48,6.48,6.47,6.48,18100.0
2009-09-09 14:05:00,6.47,6.48,6.46,6.46,17000.0,6.47,6.48,6.46,6.46,17000.0
2009-09-09 14:10:00,6.46,6.47,6.46,6.47,3200.0,6.46,6.47,6.46,6.47,3200.0
2009-09-09 14:15:00,6.46,6.47,6.43,6.43,9400.0,6.46,6.47,6.43,6.43,9400.0
2009-09-09 14:20:00,6.43,6.45,6.42,6.45,11300.0,6.43,6.45,6.42,6.45,11300.0
2009-09-09 14:25:00,6.45,6.45,6.44,6.44,2600.0,6.45,6.45,6.44,6.44,2600.0
2009-09-09 14:30:00,6.44,6.45,6.44,6.45,5800.0,6.44,6.45,6.44,6.45,5800.0
2009-09-09 14:35:00,6.45,6.46,6.45,6.46,1700.0,6.45,6.46,6.45,6.46,1700.0
2009-09-09 14:40:00,6.45,6.46,6.43,6.44,11500.0,6.45,6.46,6.43,6.44,11500.0
2009-09-09 14:45:00,6.43,6.44,6.43,6.43,1500.0,6.43,6.44,6.43,6.43,1500.0
2009-09-09 14:50:00,6.43,6.44,6.42,6.43,16100.0,6.43,6.44,6.42,6.43,16100.0
2009-09-09 14:55:00,6.44,6.49,6.43,6.46,73700.0,6.44,6.49,6.43,6.46,73700.0
2009-09-09 15:00:00,6.45,6.46,6.44,6.44,14600.0,6.45,6.46,6.44,6.44,14600.0
2009-09-09 15:05:00,6.45,6.45,6.44,6.45,4000.0,6.45,6.45,6.44,6.45,4000.0
2009-09-09 15:10:00,6.45,6.48,6.44,6.46,48800.0,6.45,6.48,6.44,6.46,48800.0
2009-09-09 15:15:00,6.47,6.49,6.46,6.48,34800.0,6.47,6.49,6.46,6.48,34800.0
2009-09-09 15:20:00,6.49,6.55,6.48,6.53,236200.0,6.49,6.55,6.48,6.53,236200.0
2009-09-09 15:25:00,6.54,6.54,6.49,6.5,39900.0,6.54,6.54,6.49,6.5,39900.0
2009-09-09 15:30:00,6.5,6.5,6.48,6.48,49000.0,6.5,6.5,6.48,6.48,49000.0
2009-09-09 15:35:00,6.48,6.51,6.48,6.49,44300.0,6.48,6.51,6.48,6.49,44300.0
2009-09-09 15:40:00,6.49,6.5,6.49,6.5,37700.0,6.49,6.5,6.49,6.5,37700.0
2009-09-09 15:45:00,6.5,6.51,6.49,6.51,48200.0,6.5,6.51,6.49,6.51,48200.0
2009-09-09 15:50:00,6.51,6.52,6.5,6.5,42500.0,6.51,6.52,6.5,6.5,42500.0
2009-09-09 15:55:00,6.51,6.51,6.5,6.5,41400.0,6.51,6.51,6.5,6.5,41400.0
2009-09-10 09:30:00,6.5,6.52,6.5,6.52,10000.0,6.5,6.52,6.5,6.52,10000.0
2009-09-10 09:35:00,6.52,6.57,6.51,6.53,11600.0,6.52,6.57,6.51,6.53,11600.0
2009-09-10 09:40:00,6.53,6.6,6.53,6.6,51700.0,6.53,6.6,6.53,6.6,51700.0
2009-09-10 09:45:00,6.59,6.65,6.58,6.64,85700.0,6.59,6.65,6.58,6.64,85700.0
2009-09-10 09:50:00,6.65,6.77,6.64,6.77,96800.0,6.65,6.77,6.64,6.77,96800.0
2009-09-10 09:55:00,6.77,6.8,6.76,6.76,73100.0,6.77,6.8,6.76,6.76,73100.0
2009-09-10 10:00:00,6.76,6.86,6.75,6.85,185300.0,6.76,6.86,6.75,6.85,185300.0
2009-09-10 10:05:00,6.84,6.84,6.76,6.79,106500.0,6.84,6.84,6.76,6.79,106500.0
2009-09-10 10:10:00,6.8,6.84,6.78,6.83,80700.0,6.8,6.84,6.78,6.83,80700.0
2009-09-10 10:15:00,6.82,6.85,6.76,6.8,319500.0,6.82,6.85,6.76,6.8,319500.0
2009-09-10 10:20:00,6.8,6.81,6.74,6.74,141400.0,6.8,6.81,6.74,6.74,141400.0
2009-09-10 10:25:00,6.74,6.77,6.73,6.75,25100.0,6.74,6.77,6.73,6.75,25100.0
2009-09-10 10:30:00,6.76,6.77,6.75,6.75,31900.0,6.76,6.77,6.75,6.75,31900.0
2009-09-10 10:35:00,6.75,6.78,6.75,6.78,34300.0,6.75,6.78,6.75,6.78,34300.0
2009-09-10 10:40:00,6.78,6.79,6.78,6.78,7500.0,6.78,6.79,6.78,6.78,7500.0
2009-09-10 10:45:00,6.78,6.83,6.77,6.83,50800.0,6.78,6.83,6.77,6.83,50800.0
2009-09-10 10:50:00,6.83,6.83,6.82,6.82,9400.0,6.83,6.83,6.82,6.82,9400.0
2009-09-10 10:55:00,6.81,6.82,6.78,6.8,20300.0,6.81,6.82,6.78,6.8,20300.0
2009-09-10 11:00:00,6.8,6.81,6.8,6.8,17700.0,6.8,6.81,6.8,6.8,17700.0
2009-09-10 11:05:00,6.8,6.82,6.8,6.81,9500.0,6.8,6.82,6.8,6.81,9500.0
2009-09-10 11:10:00,6.81,6.85,6.76,6.77,81000.0,6.81,6.85,6.76,6.77,81000.0
2009-09-10 11:15:00,6.76,6.76,6.74,6.75,28500.0,6.76,6.76,6.74,6.75,28500.0
2009-09-10 11:20:00,6.75,6.76,6.72,6.74,64600.0,6.75,6.76,6.72,6.74,64600.0
2009-09-10 11:25:00,6.73,6.74,6.72,6.74,9100.0,6.73,6.74,6.72,6.74,9100.0
2009-09-10 11:30:00,6.74,6.74,6.73,6.73,3400.0,6.74,6.74,6.73,6.73,3400.0
2009-09-10 11:35:00,6.74,6.8,6.74,6.78,66100.0,6.74,6.8,6.74,6.78,66100.0
2009-09-10 11:40:00,6.77,6.8,6.76,6.8,38800.0,6.77,6.8,6.76,6.8,38800.0
2009-09-10 11:45:00,6.79,6.8,6.78,6.79,27200.0,6.79,6.8,6.78,6.79,27200.0
2009-09-10 11:50:00,6.78,6.78,6.76,6.77,14000.0,6.78,6.78,6.76,6.77,14000.0
2009-09-10 11:55:00,6.77,6.78,6.77,6.77,3800.0,6.77,6.78,6.77,6.77,3800.0
2009-09-10 12:00:00,6.78,6.78,6.77,6.77,11200.0,6.78,6.78,6.77,6.77,11200.0
2009-09-10 12:05:00,6.78,6.78,6.77,6.78,3600.0,6.78,6.78,6.77,6.78,3600.0
2009-09-10 12:10:00,6.77,6.78,6.77,6.77,10600.0,6.77,6.78,6.77,6.77,10600.0
2009-09-10 12:15:00,6.77,6.77,6.75,6.75,23200.0,6.77,6.77,6.75,6.75,23200.0
2009-09-10 12:20:00,6.75,6.78,6.75,6.77,33600.0,6.75,6.78,6.75,6.77,33600.0
2009-09-10 12:25:00,6.77,6.77,6.76,6.76,9700.0,6.77,6.77,6.76,6.76,9700.0
2009-09-10 12:30:00,6.76,6.76,6.75,6.76,1300.0,6.76,6.76,6.75,6.76,1300.0
2009-09-10 12:35:00,6.75,6.76,6.75,6.75,3900.0,6.75,6.76,6.75,6.75,3900.0
2009-09-10 12:40:00,6.76,6.76,6.75,6.75,9300.0,6.76,6.76,6.75,6.75,9300.0
2009-09-10 12:45:00,6.76,6.77,6.75,6.76,9900.0,6.76,6.77,6.75,6.76,9900.0
2009-09-10 12:50:00,6.76,6.76,6.75,6.76,4500.0,6.76,6.76,6.75,6.76,4500.0
2009-09-10 12:55:00,6.76,6.78,6.76,6.76,37400.0,6.76,6.78,6.76,6.76,37400.0
2009-09-10 13:00:00,6.76,6.77,6.75,6.76,15800.0,6.76,6.77,6.75,6.76,15800.0
2009-09-10 13:05:00,6.77,6.8,6.77,6.78,37600.0,6.77,6.8,6.77,6.78,37600.0
2009-09-10 13:10:00,6.77,6.79,6.77,6.79,8200.0,6.77,6.79,6.77,6.79,8200.0
2009-09-10 13:15:00,6.79,6.8,6.78,6.79,25000.0,6.79,6.8,6.78,6.79,25000.0
2009-09-10 13:20:00,6.79,6.8,6.78,6.79,12200.0,6.79,6.8,6.78,6.79,12200.0
2009-09-10 13:25:00,6.79,6.79,6.78,6.79,2700.0,6.79,6.79,6.78,6.79,2700.0
2009-09-10 13:30:00,6.78,6.79,6.78,6.79,13500.0,6.78,6.79,6.78,6.79,13500.0
2009-09-10 13:35:00,6.78,6.78,6.78,6.78,3200.0,6.78,6.78,6.78,6.78,3200.0
2009-09-10 13:40:00,6.78,6.79,6.78,6.79,5900.0,6.78,6.79,6.78,6.79,5900.0
2009-09-10 13:45:00,6.78,6.8,6.78,6.79,11200.0,6.78,6.8,6.78,6.79,11200.0
2009-09-10 13:50:00,6.8,6.8,6.79,6.8,4200.0,6.8,6.8,6.79,6.8,4200.0
2009-09-10 13:55:00,6.8,6.82,6.79,6.8,67000.0,6.8,6.82,6.79,6.8,67000.0
2009-09-10 14:00:00,6.8,6.81,6.79,6.8,26200.0,6.8,6.81,6.79,6.8,26200.0
2009-09-10 14:05:00,6.8,6.87,6.8,6.85,160200.0,6.8,6.87,6.8,6.85,160200.0
2009-09-10 14:10:00,6.85,6.87,6.84,6.86,80200.0,6.85,6.87,6.84,6.86,80200.0
2009-09-10 14:15:00,6.86,6.87,6.84,6.85,72900.0,6.86,6.87,6.84,6.85,72900.0
2009-09-10 14:20:00,6.85,6.86,6.85,6.86,6000.0,6.85,6.86,6.85,6.86,6000.0
2009-09-10 14:25:00,6.85,6.86,6.85,6.86,12400.0,6.85,6.86,6.85,6.86,12400.0
2009-09-10 14:30:00,6.86,6.86,6.84,6.85,53300.0,6.86,6.86,6.84,6.85,53300.0
2009-09-10 14:35:00,6.85,6.86,6.85,6.85,22500.0,6.85,6.86,6.85,6.85,22500.0
2009-09-10 14:40:00,6.86,6.86,6.84,6.84,42500.0,6.86,6.86,6.84,6.84,42500.0
2009-09-10 14:45:00,6.84,6.85,6.84,6.84,8500.0,6.84,6.85,6.84,6.84,8500.0
2009-09-10 14:50:00,6.83,6.83,6.8,6.8,74100.0,6.83,6.83,6.8,6.8,74100.0
2009-09-10 14:55:00,6.8,6.81,6.79,6.8,65500.0,6.8,6.81,6.79,6.8,65500.0
2009-09-10 15:00:00,6.8,6.8,6.78,6.79,31300.0,6.8,6.8,6.78,6.79,31300.0
2009-09-10 15:05:00,6.78,6.8,6.78,6.79,39600.0,6.78,6.8,6.78,6.79,39600.0
2009-09-10 15:10:00,6.8,6.84,6.79,6.84,87200.0,6.8,6.84,6.79,6.84,87200.0
2009-09-10 15:15:00,6.83,6.84,6.79,6.79,37400.0,6.83,6.84,6.79,6.79,37400.0
2009-09-10 15:20:00,6.79,6.8,6.79,6.79,24900.0,6.79,6.8,6.79,6.79,24900.0
2009-09-10 15:25:00,6.79,6.83,6.79,6.82,49400.0,6.79,6.83,6.79,6.82,49400.0
2009-09-10 15:30:00,6.82,6.86,6.82,6.85,102400.0,6.82,6.86,6.82,6.85,102400.0
2009-09-10 15:35:00,6.85,6.86,6.81,6.82,128700.0,6.85,6.86,6.81,6.82,128700.0
2009-09-10 15:40:00,6.83,6.87,6.82,6.85,145800.0,6.83,6.87,6.82,6.85,145800.0
2009-09-10 15:45:00,6.85,6.9,6.84,6.89,228500.0,6.85,6.9,6.84,6.89,228500.0
2009-09-10 15:50:00,6.89,6.9,6.86,6.88,169100.0,6.89,6.9,6.86,6.88,169100.0
2009-09-10 15:55:00,6.88,6.91,6.87,6.91,548200.0,6.88,6.91,6.87,6.91,548200.0
2009-09-11 09:30:00,6.89,6.89,6.82,6.84,35300.0,6.89,6.89,6.82,6.84,35300.0
2009-09-11 09:35:00,6.85,6.94,6.85,6.9,41500.0,6.85,6.94,6.85,6.9,41500.0
2009-09-11 09:40:00,6.9,6.91,6.89,6.91,21300.0,6.9,6.91,6.89,6.91,21300.0
2009-09-11 09:45:00,6.91,6.92,6.9,6.92,60000.0,6.91,6.92,6.9,6.92,60000.0
2009-09-11 09:50:00,6.92,6.94,6.89,6.93,65300.0,6.92,6.94,6.89,6.93,65300.0
2009-09-11 09:55:00,6.94,6.95,6.92,6.93,53600.0,6.94,6.95,6.92,6.93,53600.0
2009-09-11 10:00:00,6.94,6.94,6.91,6.92,39200.0,6.94,6.94,6.91,6.92,39200.0
2009-09-11 10:05:00,6.92,6.93,6.9,6.93,15900.0,6.92,6.93,6.9,6.93,15900.0
2009-09-11 10:10:00,6.92,6.93,6.91,6.92,24400.0,6.92,6.93,6.91,6.92,24400.0
2009-09-11 10:15:00,6.91,6.93,6.9,6.93,24500.0,6.91,6.93,6.9,6.93,24500.0
2009-09-11 10:20:00,6.93,6.94,6.92,6.93,11700.0,6.93,6.94,6.92,6.93,11700.0
2009-09-11 10:25:00,6.94,6.94,6.88,6.88,25300.0,6.94,6.94,6.88,6.88,25300.0
2009-09-11 10:30:00,6.88,6.92,6.88,6.92,19500.0,6.88,6.92,6.88,6.92,19500.0
2009-09-11 10:35:00,6.92,6.94,6.91,6.92,16500.0,6.92,6.94,6.91,6.92,16500.0
2009-09-11 10:40:00,6.91,6.93,6.91,6.92,8800.0,6.91,6.93,6.91,6.92,8800.0
2009-09-11 10:45:00,6.92,6.93,6.9,6.91,17200.0,6.92,6.93,6.9,6.91,17200.0
2009-09-11 10:50:00,6.91,6.92,6.91,6.91,4300.0,6.91,6.92,6.91,6.91,4300.0
2009-09-11 10:55:00,6.91,6.92,6.91,6.92,1900.0,6.91,6.92,6.91,6.92,1900.0
2009-09-11 11:00:00,6.92,6.92,6.9,6.9,39200.0,6.92,6.92,6.9,6.9,39200.0
2009-09-11 11:05:00,6.91,6.92,6.9,6.9,40600.0,6.91,6.92,6.9,6.9,40600.0
2009-09-11 11:10:00,6.9,6.93,6.9,6.92,31000.0,6.9,6.93,6.9,6.92,31000.0
2009-09-11 11:15:00,6.93,6.93,6.92,6.92,30200.0,6.93,6.93,6.92,6.92,30200.0
2009-09-11 11:20:00,6.92,6.93,6.92,6.93,15700.0,6.92,6.93,6.92,6.93,15700.0
2009-09-11 11:25:00,6.92,6.93,6.9,6.91,20900.0,6.92,6.93,6.9,6.91,20900.0
2009-09-11 11:30:00,6.91,6.91,6.87,6.88,44200.0,6.91,6.91,6.87,6.88,44200.0
2009-09-11 11:35:00,6.87,6.89,6.87,6.88,32100.0,6.87,6.89,6.87,6.88,32100.0
2009-09-11 11:40:00,6.89,6.89,6.87,6.88,21300.0,6.89,6.89,6.87,6.88,21300.0
2009-09-11 11:45:00,6.87,6.88,6.87,6.88,3100.0,6.87,6.88,6.87,6.88,3100.0
2009-09-11 11:50:00,6.88,6.89,6.86,6.89,60000.0,6.88,6.89,6.86,6.89,60000.0
2009-09-11 11:55:00,6.88,6.9,6.87,6.89,100400.0,6.88,6.9,6.87,6.89,100400.0
2009-09-11 12:00:00,6.9,6.9,6.85,6.85,41800.0,6.9,6.9,6.85,6.85,41800.0
2009-09-11 12:05:00,6.85,6.88,6.85,6.88,45200.0,6.85,6.88,6.85,6.88,45200.0
2009-09-11 12:10:00,6.88,6.88,6.87,6.87,27100.0,6.88,6.88,6.87,6.87,27100.0
2009-09-11 12:15:00,6.87,6.88,6.85,6.86,14400.0,6.87,6.88,6.85,6.86,14400.0
2009-09-11 12:20:00,6.86,6.86,6.85,6.85,6900.0,6.86,6.86,6.85,6.85,6900.0
2009-09-11 12:25:00,6.85,6.86,6.85,6.85,4100.0,6.85,6.86,6.85,6.85,4100.0
2009-09-11 12:30:00,6.85,6.86,6.85,6.86,8600.0,6.85,6.86,6.85,6.86,8600.0
2009-09-11 12:35:00,6.85,6.86,6.84,6.85,56700.0,6.85,6.86,6.84,6.85,56700.0
2009-09-11 12:40:00,6.84,6.84,6.82,6.83,61800.0,6.84,6.84,6.82,6.83,61800.0
2009-09-11 12:45:00,6.82,6.83,6.82,6.82,21800.0,6.82,6.83,6.82,6.82,21800.0
2009-09-11 12:50:00,6.83,6.85,6.82,6.84,17000.0,6.83,6.85,6.82,6.84,17000.0
2009-09-11 12:55:00,6.84,6.84,6.83,6.83,16500.0,6.84,6.84,6.83,6.83,16500.0
2009-09-11 13:00:00,6.83,6.84,6.83,6.83,19600.0,6.83,6.84,6.83,6.83,19600.0
2009-09-11 13:05:00,6.83,6.84,6.82,6.83,29000.0,6.83,6.84,6.82,6.83,29000.0
2009-09-11 13:10:00,6.82,6.84,6.81,6.82,69700.0,6.82,6.84,6.81,6.82,69700.0
2009-09-11 13:15:00,6.81,6.83,6.81,6.82,25700.0,6.81,6.83,6.81,6.82,25700.0
2009-09-11 13:20:00,6.83,6.83,6.82,6.83,3200.0,6.83,6.83,6.82,6.83,3200.0
2009-09-11 13:25:00,6.82,6.83,6.82,6.82,7500.0,6.82,6.83,6.82,6.82,7500.0
2009-09-11 13:30:00,6.82,6.85,6.82,6.85,30000.0,6.82,6.85,6.82,6.85,30000.0
2009-09-11 13:35:00,6.85,6.86,6.84,6.86,7900.0,6.85,6.86,6.84,6.86,7900.0
2009-09-11 13:40:00,6.86,6.87,6.85,6.85,34700.0,6.86,6.87,6.85,6.85,34700.0
2009-09-11 13:45:00,6.86,6.87,6.85,6.87,18100.0,6.86,6.87,6.85,6.87,18100.0
2009-09-11 13:50:00,6.87,6.88,6.86,6.87,14000.0,6.87,6.88,6.86,6.87,14000.0
2009-09-11 13:55:00,6.88,6.88,6.86,6.87,31200.0,6.88,6.88,6.86,6.87,31200.0
2009-09-11 14:00:00,6.88,6.88,6.86,6.86,14000.0,6.88,6.88,6.86,6.86,14000.0
2009-09-11 14:05:00,6.86,6.88,6.86,6.88,27000.0,6.86,6.88,6.86,6.88,27000.0
2009-09-11 14:10:00,6.88,6.89,6.87,6.88,13200.0,6.88,6.89,6.87,6.88,13200.0
2009-09-11 14:15:00,6.88,6.89,6.88,6.88,13600.0,6.88,6.89,6.88,6.88,13600.0
2009-09-11 14:20:00,6.89,6.89,6.88,6.89,10900.0,6.89,6.89,6.88,6.89,10900.0
2009-09-11 14:25:00,6.89,6.89,6.88,6.88,26400.0,6.89,6.89,6.88,6.88,26400.0
2009-09-11 14:30:00,6.89,6.92,6.88,6.89,96400.0,6.89,6.92,6.88,6.89,96400.0
2009-09-11 14:35:00,6.88,6.89,6.88,6.89,4800.0,6.88,6.89,6.88,6.89,4800.0
2009-09-11 14:40:00,6.89,6.9,6.88,6.9,41800.0,6.89,6.9,6.88,6.9,41800.0
2009-09-11 14:45:00,6.9,6.91,6.89,6.89,34000.0,6.9,6.91,6.89,6.89,34000.0
2009-09-11 14:50:00,6.89,6.9,6.89,6.9,7800.0,6.89,6.9,6.89,6.9,7800.0
2009-09-11 14:55:00,6.9,6.9,6.89,6.89,11600.0,6.9,6.9,6.89,6.89,11600.0
2009-09-11 15:00:00,6.89,6.9,6.88,6.89,32700.0,6.89,6.9,6.88,6.89,32700.0
2009-09-11 15:05:00,6.9,6.9,6.89,6.9,8800.0,6.9,6.9,6.89,6.9,8800.0
2009-09-11 15:10:00,6.9,6.9,6.89,6.9,26300.0,6.9,6.9,6.89,6.9,26300.0
2009-09-11 15:15:00,6.9,6.9,6.89,6.89,34000.0,6.9,6.9,6.89,6.89,34000.0
2009-09-11 15:20:00,6.9,6.91,6.89,6.91,38100.0,6.9,6.91,6.89,6.91,38100.0
2009-09-11 15:25:00,6.91,6.91,6.88,6.88,47400.0,6.91,6.91,6.88,6.88,47400.0
2009-09-11 15:30:00,6.88,6.89,6.88,6.88,15700.0,6.88,6.89,6.88,6.88,15700.0
2009-09-11 15:35:00,6.89,6.89,6.88,6.89,22300.0,6.89,6.89,6.88,6.89,22300.0
2009-09-11 15:40:00,6.89,6.92,6.88,6.92,57900.0,6.89,6.92,6.88,6.92,57900.0
2009-09-11 15:45:00,6.91,6.92,6.9,6.92,36600.0,6.91,6.92,6.9,6.92,36600.0
2009-09-11 15:50:00,6.91,6.92,6.9,6.9,43200.0,6.91,6.92,6.9,6.9,43200.0
2009-09-11 15:55:00,6.91,6.92,6.89,6.89,109800.0,6.91,6.92,6.89,6.89,109800.0
2009-09-14 09:30:00,6.8,6.88,6.76,6.88,28400.0,6.8,6.88,6.76,6.88,28400.0
2009-09-14 09:35:00,6.87,6.9,6.86,6.89,16500.0,6.87,6.9,6.86,6.89,16500.0
2009-09-14 09:40:00,6.89,6.94,6.89,6.93,11400.0,6.89,6.94,6.89,6.93,11400.0
2009-09-14 09:45:00,6.92,6.94,6.91,6.91,10500.0,6.92,6.94,6.91,6.91,10500.0
2009-09-14 09:50:00,6.9,6.9,6.89,6.89,7100.0,6.9,6.9,6.89,6.89,7100.0
2009-09-14 09:55:00,6.89,6.93,6.89,6.93,14100.0,6.89,6.93,6.89,6.93,14100.0
2009-09-14 10:00:00,6.93,6.95,6.91,6.93,62900.0,6.93,6.95,6.91,6.93,62900.0
2009-09-14 10:05:00,6.92,6.94,6.92,6.93,13400.0,6.92,6.94,6.92,6.93,13400.0
2009-09-14 10:10:00,6.93,6.93,6.89,6.89,20200.0,6.93,6.93,6.89,6.89,20200.0
2009-09-14 10:15:00,6.89,6.91,6.89,6.9,41900.0,6.89,6.91,6.89,6.9,41900.0
2009-09-14 10:20:00,6.9,6.92,6.9,6.91,7100.0,6.9,6.92,6.9,6.91,7100.0
2009-09-14 10:25:00,6.92,6.93,6.91,6.93,5400.0,6.92,6.93,6.91,6.93,5400.0
2009-09-14 10:30:00,6.93,6.93,6.92,6.92,8300.0,6.93,6.93,6.92,6.92,8300.0
2009-09-14 10:35:00,6.93,6.93,6.92,6.93,5600.0,6.93,6.93,6.92,6.93,5600.0
2009-09-14 10:40:00,6.93,6.93,6.92,6.93,7400.0,6.93,6.93,6.92,6.93,7400.0
2009-09-14 10:45:00,6.93,6.95,6.92,6.93,11200.0,6.93,6.95,6.92,6.93,11200.0
2009-09-14 10:50:00,6.93,6.96,6.93,6.93,51200.0,6.93,6.96,6.93,6.93,51200.0
2009-09-14 10:55:00,6.93,6.97,6.92,6.95,56200.0,6.93,6.97,6.92,6.95,56200.0
2009-09-14 11:00:00,6.96,6.96,6.95,6.95,21100.0,6.96,6.96,6.95,6.95,21100.0
2009-09-14 11:05:00,6.95,6.96,6.92,6.95,26300.0,6.95,6.96,6.92,6.95,26300.0
2009-09-14 11:10:00,6.95,6.95,6.94,6.95,3500.0,6.95,6.95,6.94,6.95,3500.0
2009-09-14 11:15:00,6.95,6.96,6.94,6.96,7300.0,6.95,6.96,6.94,6.96,7300.0
2009-09-14 11:20:00,6.96,6.96,6.95,6.96,6300.0,6.96,6.96,6.95,6.96,6300.0
2009-09-14 11:25:00,6.96,6.97,6.95,6.97,8700.0,6.96,6.97,6.95,6.97,8700.0
2009-09-14 11:30:00,6.97,6.97,6.96,6.97,2600.0,6.97,6.97,6.96,6.97,2600.0
2009-09-14 11:35:00,6.96,6.97,6.94,6.94,17600.0,6.96,6.97,6.94,6.94,17600.0
2009-09-14 11:40:00,6.94,6.95,6.94,6.94,6200.0,6.94,6.95,6.94,6.94,6200.0
2009-09-14 11:45:00,6.95,6.95,6.91,6.93,34900.0,6.95,6.95,6.91,6.93,34900.0
2009-09-14 11:50:00,6.93,6.93,6.92,6.93,20200.0,6.93,6.93,6.92,6.93,20200.0
2009-09-14 11:55:00,6.94,6.94,6.91,6.93,19600.0,6.94,6.94,6.91,6.93,19600.0
2009-09-14 12:00:00,6.93,6.95,6.92,6.92,26400.0,6.93,6.95,6.92,6.92,26400.0
2009-09-14 12:05:00,6.93,6.94,6.93,6.93,13500.0,6.93,6.94,6.93,6.93,13500.0
2009-09-14 12:10:00,6.94,6.95,6.93,6.94,13100.0,6.94,6.95,6.93,6.94,13100.0
2009-09-14 12:15:00,6.93,6.96,6.93,6.95,22500.0,6.93,6.96,6.93,6.95,22500.0
2009-09-14 12:20:00,6.95,6.95,6.94,6.95,5200.0,6.95,6.95,6.94,6.95,5200.0
2009-09-14 12:25:00,6.95,6.95,6.94,6.95,4000.0,6.95,6.95,6.94,6.95,4000.0
2009-09-14 12:30:00,6.94,6.95,6.94,6.95,3600.0,6.94,6.95,6.94,6.95,3600.0
2009-09-14 12:35:00,6.95,6.95,6.94,6.94,6000.0,6.95,6.95,6.94,6.94,6000.0
2009-09-14 12:40:00,6.95,6.96,6.94,6.94,13500.0,6.95,6.96,6.94,6.94,13500.0
2009-09-14 12:45:00,6.95,6.95,6.94,6.95,2400.0,6.95,6.95,6.94,6.95,2400.0
2009-09-14 12:50:00,6.95,6.95,6.94,6.95,5400.0,6.95,6.95,6.94,6.95,5400.0
2009-09-14 12:55:00,6.95,6.96,6.94,6.95,6900.0,6.95,6.96,6.94,6.95,6900.0
2009-09-14 13:00:00,6.96,6.96,6.95,6.95,7200.0,6.96,6.96,6.95,6.95,7200.0
2009-09-14 13:05:00,6.95,6.96,6.91,6.91,19000.0,6.95,6.96,6.91,6.91,19000.0
2009-09-14 13:10:00,6.92,6.93,6.91,6.92,23400.0,6.92,6.93,6.91,6.92,23400.0
2009-09-14 13:15:00,6.92,6.94,6.91,6.92,31800.0,6.92,6.94,6.91,6.92,31800.0
2009-09-14 13:20:00,6.92,6.93,6.92,6.92,5200.0,6.92,6.93,6.92,6.92,5200.0
2009-09-14 13:25:00,6.93,6.93,6.92,6.93,4300.0,6.93,6.93,6.92,6.93,4300.0
2009-09-14 13:30:00,6.92,6.94,6.92,6.94,5900.0,6.92,6.94,6.92,6.94,5900.0
2009-09-14 13:35:00,6.94,6.97,6.93,6.96,23700.0,6.94,6.97,6.93,6.96,23700.0
2009-09-14 13:40:00,6.97,6.97,6.96,6.97,18800.0,6.97,6.97,6.96,6.97,18800.0
2009-09-14 13:45:00,6.98,7.0,6.97,6.99,59500.0,6.98,7.0,6.97,6.99,59500.0
2009-09-14 13:50:00,6.98,7.0,6.98,6.99,28600.0,6.98,7.0,6.98,6.99,28600.0
2009-09-14 13:55:00,6.99,6.99,6.98,6.99,8400.0,6.99,6.99,6.98,6.99,8400.0
2009-09-14 14:00:00,6.99,6.99,6.95,6.95,27200.0,6.99,6.99,6.95,6.95,27200.0
2009-09-14 14:05:00,6.95,6.96,6.95,6.96,3200.0,6.95,6.96,6.95,6.96,3200.0
2009-09-14 14:10:00,6.95,6.97,6.95,6.97,14100.0,6.95,6.97,6.95,6.97,14100.0
2009-09-14 14:15:00,6.98,6.99,6.98,6.99,8000.0,6.98,6.99,6.98,6.99,8000.0
2009-09-14 14:20:00,6.98,7.01,6.98,7.01,76000.0,6.98,7.01,6.98,7.01,76000.0
2009-09-14 14:25:00,7.0,7.04,7.0,7.04,21900.0,7.0,7.04,7.0,7.04,21900.0
2009-09-14 14:30:00,7.04,7.08,7.03,7.07,76800.0,7.04,7.08,7.03,7.07,76800.0
2009-09-14 14:35:00,7.08,7.08,7.04,7.07,67600.0,7.08,7.08,7.04,7.07,67600.0
2009-09-14 14:40:00,7.08,7.1,7.07,7.08,31300.0,7.08,7.1,7.07,7.08,31300.0
2009-09-14 14:45:00,7.07,7.09,7.07,7.08,26000.0,7.07,7.09,7.07,7.08,26000.0
2009-09-14 14:50:00,7.08,7.09,7.07,7.08,35500.0,7.08,7.09,7.07,7.08,35500.0
2009-09-14 14:55:00,7.09,7.11,7.08,7.08,52700.0,7.09,7.11,7.08,7.08,52700.0
2009-09-14 15:00:00,7.08,7.1,7.08,7.1,14300.0,7.08,7.1,7.08,7.1,14300.0
2009-09-14 15:05:00,7.1,7.1,7.09,7.09,14100.0,7.1,7.1,7.09,7.09,14100.0
2009-09-14 15:10:00,7.1,7.1,7.09,7.09,11400.0,7.1,7.1,7.09,7.09,11400.0
2009-09-14 15:15:00,7.09,7.1,7.09,7.09,24500.0,7.09,7.1,7.09,7.09,24500.0
2009-09-14 15:20:00,7.1,7.1,7.06,7.06,33400.0,7.1,7.1,7.06,7.06,33400.0
2009-09-14 15:25:00,7.07,7.07,7.06,7.06,19000.0,7.07,7.07,7.06,7.06,19000.0
2009-09-14 15:30:00,7.05,7.06,7.05,7.06,12800.0,7.05,7.06,7.05,7.06,12800.0
2009-09-14 15:35:00,7.05,7.06,7.05,7.06,25300.0,7.05,7.06,7.05,7.06,25300.0
2009-09-14 15:40:00,7.06,7.07,7.05,7.07,25900.0,7.06,7.07,7.05,7.07,25900.0
2009-09-14 15:45:00,7.07,7.08,7.06,7.08,36100.0,7.07,7.08,7.06,7.08,36100.0
2009-09-14 15:50:00,7.08,7.09,7.05,7.08,133500.0,7.08,7.09,7.05,7.08,133500.0
2009-09-14 15:55:00,7.08,7.1,7.08,7.09,124000.0,7.08,7.1,7.08,7.09,124000.0
2009-09-15 09:30:00,7.06,7.09,7.0,7.08,23200.0,7.06,7.09,7.0,7.08,23200.0
2009-09-15 09:35:00,7.09,7.11,7.09,7.11,9900.0,7.09,7.11,7.09,7.11,9900.0
2009-09-15 09:40:00,7.11,7.13,7.11,7.12,12700.0,7.11,7.13,7.11,7.12,12700.0
2009-09-15 09:45:00,7.13,7.13,7.09,7.1,38900.0,7.13,7.13,7.09,7.1,38900.0
2009-09-15 09:50:00,7.09,7.09,7.07,7.08,29200.0,7.09,7.09,7.07,7.08,29200.0
2009-09-15 09:55:00,7.08,7.09,7.07,7.09,9100.0,7.08,7.09,7.07,7.09,9100.0
2009-09-15 10:00:00,7.09,7.09,7.05,7.06,27800.0,7.09,7.09,7.05,7.06,27800.0
2009-09-15 10:05:00,7.06,7.08,7.06,7.07,9100.0,7.06,7.08,7.06,7.07,9100.0
2009-09-15 10:10:00,7.08,7.09,7.05,7.06,8600.0,7.08,7.09,7.05,7.06,8600.0
2009-09-15 10:15:00,7.05,7.06,7.04,7.06,14200.0,7.05,7.06,7.04,7.06,14200.0
2009-09-15 10:20:00,7.07,7.08,7.06,7.07,3800.0,7.07,7.08,7.06,7.07,3800.0
2009-09-15 10:25:00,7.07,7.08,7.07,7.08,2100.0,7.07,7.08,7.07,7.08,2100.0
2009-09-15 10:30:00,7.08,7.11,7.07,7.09,24900.0,7.08,7.11,7.07,7.09,24900.0
2009-09-15 10:35:00,7.09,7.1,7.09,7.1,4000.0,7.09,7.1,7.09,7.1,4000.0
2009-09-15 10:40:00,7.09,7.09,7.09,7.09,3600.0,7.09,7.09,7.09,7.09,3600.0
2009-09-15 10:45:00,7.1,7.1,7.09,7.1,5500.0,7.1,7.1,7.09,7.1,5500.0
2009-09-15 10:50:00,7.09,7.1,7.09,7.1,3700.0,7.09,7.1,7.09,7.1,3700.0
2009-09-15 10:55:00,7.09,7.1,7.09,7.09,5600.0,7.09,7.1,7.09,7.09,5600.0
2009-09-15 11:00:00,7.09,7.1,7.06,7.06,67700.0,7.09,7.1,7.06,7.06,67700.0
2009-09-15 11:05:00,7.06,7.08,7.04,7.08,40800.0,7.06,7.08,7.04,7.08,40800.0
2009-09-15 11:10:00,7.07,7.07,7.03,7.06,153400.0,7.07,7.07,7.03,7.06,153400.0
2009-09-15 11:15:00,7.06,7.06,7.03,7.04,30600.0,7.06,7.06,7.03,7.04,30600.0
2009-09-15 11:20:00,7.04,7.04,7.03,7.04,14500.0,7.04,7.04,7.03,7.04,14500.0
2009-09-15 11:25:00,7.04,7.05,7.02,7.04,24000.0,7.04,7.05,7.02,7.04,24000.0
2009-09-15 11:30:00,7.03,7.03,7.01,7.01,17900.0,7.03,7.03,7.01,7.01,17900.0
2009-09-15 11:35:00,7.02,7.05,7.01,7.05,20100.0,7.02,7.05,7.01,7.05,20100.0
2009-09-15 11:40:00,7.05,7.05,7.04,7.04,4900.0,7.05,7.05,7.04,7.04,4900.0
2009-09-15 11:45:00,7.05,7.07,7.05,7.06,18900.0,7.05,7.07,7.05,7.06,18900.0
2009-09-15 11:50:00,7.07,7.09,7.07,7.07,18800.0,7.07,7.09,7.07,7.07,18800.0
2009-09-15 11:55:00,7.06,7.07,7.06,7.06,1900.0,7.06,7.07,7.06,7.06,1900.0
2009-09-15 12:00:00,7.06,7.07,7.02,7.02,14300.0,7.06,7.07,7.02,7.02,14300.0
2009-09-15 12:05:00,7.02,7.03,7.02,7.02,8900.0,7.02,7.03,7.02,7.02,8900.0
2009-09-15 12:10:00,7.02,7.03,7.02,7.02,6000.0,7.02,7.03,7.02,7.02,6000.0
2009-09-15 12:15:00,7.02,7.03,7.02,7.02,5700.0,7.02,7.03,7.02,7.02,5700.0
2009-09-15 12:20:00,7.02,7.03,7.02,7.02,2400.0,7.02,7.03,7.02,7.02,2400.0
2009-09-15 12:25:00,7.02,7.03,7.02,7.03,3800.0,7.02,7.03,7.02,7.03,3800.0
2009-09-15 12:30:00,7.02,7.03,7.02,7.02,3300.0,7.02,7.03,7.02,7.02,3300.0
2009-09-15 12:35:00,7.03,7.03,7.02,7.03,5500.0,7.03,7.03,7.02,7.03,5500.0
2009-09-15 12:40:00,7.02,7.03,7.02,7.02,2900.0,7.02,7.03,7.02,7.02,2900.0
2009-09-15 12:45:00,7.02,7.03,7.02,7.02,4000.0,7.02,7.03,7.02,7.02,4000.0
2009-09-15 12:50:00,7.02,7.03,7.02,7.02,2200.0,7.02,7.03,7.02,7.02,2200.0
2009-09-15 12:55:00,7.03,7.03,7.02,7.02,5000.0,7.03,7.03,7.02,7.02,5000.0
2009-09-15 13:00:00,7.02,7.03,7.02,7.02,7700.0,7.02,7.03,7.02,7.02,7700.0
2009-09-15 13:05:00,7.02,7.03,7.02,7.03,8500.0,7.02,7.03,7.02,7.03,8500.0
2009-09-15 13:10:00,7.03,7.05,7.03,7.04,12100.0,7.03,7.05,7.03,7.04,12100.0
2009-09-15 13:15:00,7.05,7.06,7.05,7.06,13300.0,7.05,7.06,7.05,7.06,13300.0
2009-09-15 13:20:00,7.05,7.06,7.05,7.05,2200.0,7.05,7.06,7.05,7.05,2200.0
2009-09-15 13:25:00,7.05,7.09,7.05,7.09,36800.0,7.05,7.09,7.05,7.09,36800.0
2009-09-15 13:30:00,7.09,7.09,7.08,7.08,9000.0,7.09,7.09,7.08,7.08,9000.0
2009-09-15 13:35:00,7.08,7.09,7.08,7.08,3200.0,7.08,7.09,7.08,7.08,3200.0
2009-09-15 13:40:00,7.08,7.09,7.08,7.08,26900.0,7.08,7.09,7.08,7.08,26900.0
2009-09-15 13:45:00,7.09,7.09,7.08,7.08,6700.0,7.09,7.09,7.08,7.08,6700.0
2009-09-15 13:50:00,7.08,7.09,7.08,7.08,5400.0,7.08,7.09,7.08,7.08,5400.0
2009-09-15 13:55:00,7.08,7.08,7.05,7.06,139900.0,7.08,7.08,7.05,7.06,139900.0
2009-09-15 14:00:00,7.06,7.06,7.03,7.04,31000.0,7.06,7.06,7.03,7.04,31000.0
2009-09-15 14:05:00,7.05,7.05,7.03,7.04,34000.0,7.05,7.05,7.03,7.04,34000.0
2009-09-15 14:10:00,7.04,7.06,7.04,7.05,22900.0,7.04,7.06,7.04,7.05,22900.0
2009-09-15 14:15:00,7.06,7.06,7.05,7.06,2100.0,7.06,7.06,7.05,7.06,2100.0
2009-09-15 14:20:00,7.06,7.06,7.05,7.05,9100.0,7.06,7.06,7.05,7.05,9100.0
2009-09-15 14:25:00,7.06,7.06,7.05,7.06,19600.0,7.06,7.06,7.05,7.06,19600.0
2009-09-15 14:30:00,7.06,7.06,7.05,7.05,52700.0,7.06,7.06,7.05,7.05,52700.0
2009-09-15 14:35:00,7.06,7.06,7.05,7.05,50300.0,7.06,7.06,7.05,7.05,50300.0
2009-09-15 14:40:00,7.05,7.06,7.05,7.06,55900.0,7.05,7.06,7.05,7.06,55900.0
2009-09-15 14:45:00,7.06,7.07,7.06,7.06,2800.0,7.06,7.07,7.06,7.06,2800.0
2009-09-15 14:50:00,7.06,7.07,7.06,7.06,2100.0,7.06,7.07,7.06,7.06,2100.0
2009-09-15 14:55:00,7.06,7.07,7.06,7.07,22200.0,7.06,7.07,7.06,7.07,22200.0
2009-09-15 15:00:00,7.07,7.07,7.06,7.06,8400.0,7.07,7.07,7.06,7.06,8400.0
2009-09-15 15:05:00,7.07,7.07,7.06,7.07,15100.0,7.07,7.07,7.06,7.07,15100.0
2009-09-15 15:10:00,7.07,7.07,7.06,7.07,10900.0,7.07,7.07,7.06,7.07,10900.0
2009-09-15 15:15:00,7.07,7.08,7.07,7.08,22700.0,7.07,7.08,7.07,7.08,22700.0
2009-09-15 15:20:00,7.08,7.09,7.07,7.09,32400.0,7.08,7.09,7.07,7.09,32400.0
2009-09-15 15:25:00,7.1,7.1,7.09,7.09,9800.0,7.1,7.1,7.09,7.09,9800.0
2009-09-15 15:30:00,7.09,7.09,7.07,7.07,37800.0,7.09,7.09,7.07,7.07,37800.0
2009-09-15 15:35:00,7.07,7.08,7.06,7.06,25400.0,7.07,7.08,7.06,7.06,25400.0
2009-09-15 15:40:00,7.06,7.07,7.05,7.06,57200.0,7.06,7.07,7.05,7.06,57200.0
2009-09-15 15:45:00,7.06,7.07,7.05,7.06,47700.0,7.06,7.07,7.05,7.06,47700.0
2009-09-15 15:50:00,7.05,7.07,7.04,7.06,84400.0,7.05,7.07,7.04,7.06,84400.0
2009-09-15 15:55:00,7.06,7.09,7.05,7.07,191300.0,7.06,7.09,7.05,7.07,191300.0
2009-09-16 09:30:00,7.06,7.07,7.05,7.07,24300.0,7.06,7.07,7.05,7.07,24300.0
2009-09-16 09:35:00,7.07,7.09,7.04,7.05,9300.0,7.07,7.09,7.04,7.05,9300.0
2009-09-16 09:40:00,7.06,7.07,7.04,7.07,5100.0,7.06,7.07,7.04,7.07,5100.0
2009-09-16 09:45:00,7.07,7.07,7.02,7.02,12100.0,7.07,7.07,7.02,7.02,12100.0
2009-09-16 09:50:00,7.03,7.03,6.99,6.99,22300.0,7.03,7.03,6.99,6.99,22300.0
2009-09-16 09:55:00,7.0,7.0,6.98,6.98,20000.0,7.0,7.0,6.98,6.98,20000.0
2009-09-16 10:00:00,6.99,7.03,6.99,7.03,10400.0,6.99,7.03,6.99,7.03,10400.0
2009-09-16 10:05:00,7.02,7.04,7.01,7.03,25300.0,7.02,7.04,7.01,7.03,25300.0
2009-09-16 10:10:00,7.04,7.06,6.99,7.03,71000.0,7.04,7.06,6.99,7.03,71000.0
2009-09-16 10:15:00,7.04,7.08,7.03,7.07,14900.0,7.04,7.08,7.03,7.07,14900.0
2009-09-16 10:20:00,7.08,7.08,7.05,7.06,38800.0,7.08,7.08,7.05,7.06,38800.0
2009-09-16 10:25:00,7.07,7.07,7.06,7.06,7100.0,7.07,7.07,7.06,7.06,7100.0
2009-09-16 10:30:00,7.07,7.09,7.07,7.08,8400.0,7.07,7.09,7.07,7.08,8400.0
2009-09-16 10:35:00,7.08,7.08,7.08,7.08,300.0,7.08,7.08,7.08,7.08,300.0
2009-09-16 10:40:00,7.08,7.1,7.08,7.1,7900.0,7.08,7.1,7.08,7.1,7900.0
2009-09-16 10:45:00,7.1,7.1,7.09,7.09,900.0,7.1,7.1,7.09,7.09,900.0
2009-09-16 10:50:00,7.09,7.09,7.09,7.09,200.0,7.09,7.09,7.09,7.09,200.0
2009-09-16 10:55:00,7.09,7.1,7.07,7.07,8200.0,7.09,7.1,7.07,7.07,8200.0
2009-09-16 11:00:00,7.07,7.07,7.07,7.07,1600.0,7.07,7.07,7.07,7.07,1600.0
2009-09-16 11:05:00,7.07,7.07,7.07,7.07,200.0,7.07,7.07,7.07,7.07,200.0
2009-09-16 11:10:00,7.07,7.07,7.07,7.07,2500.0,7.07,7.07,7.07,7.07,2500.0
2009-09-16 11:15:00,7.08,7.08,7.07,7.07,2000.0,7.08,7.08,7.07,7.07,2000.0
2009-09-16 11:20:00,7.08,7.08,7.07,7.07,400.0,7.08,7.08,7.07,7.07,400.0
2009-09-16 11:25:00,7.07,7.07,7.07,7.07,600.0,7.07,7.07,7.07,7.07,600.0
2009-09-16 11:30:00,7.07,7.08,7.07,7.07,11700.0,7.07,7.08,7.07,7.07,11700.0
2009-09-16 11:35:00,7.07,7.08,7.07,7.08,1400.0,7.07,7.08,7.07,7.08,1400.0
2009-09-16 11:40:00,7.08,7.08,7.07,7.07,3400.0,7.08,7.08,7.07,7.07,3400.0
2009-09-16 11:45:00,7.07,7.1,7.07,7.09,35500.0,7.07,7.1,7.07,7.09,35500.0
2009-09-16 11:50:00,7.1,7.1,7.09,7.09,10100.0,7.1,7.1,7.09,7.09,10100.0
2009-09-16 11:55:00,7.1,7.1,7.09,7.09,6900.0,7.1,7.1,7.09,7.09,6900.0
2009-09-16 12:00:00,7.09,7.1,7.09,7.09,8800.0,7.09,7.1,7.09,7.09,8800.0
2009-09-16 12:05:00,7.09,7.1,7.08,7.09,28900.0,7.09,7.1,7.08,7.09,28900.0
2009-09-16 12:10:00,7.09,7.09,7.08,7.08,14500.0,7.09,7.09,7.08,7.08,14500.0
2009-09-16 12:15:00,7.08,7.08,7.07,7.07,15100.0,7.08,7.08,7.07,7.07,15100.0
2009-09-16 12:20:00,7.07,7.08,7.07,7.07,6000.0,7.07,7.08,7.07,7.07,6000.0
2009-09-16 12:25:00,7.07,7.08,7.05,7.05,30900.0,7.07,7.08,7.05,7.05,30900.0
2009-09-16 12:30:00,7.05,7.06,7.05,7.06,7200.0,7.05,7.06,7.05,7.06,7200.0
2009-09-16 12:35:00,7.05,7.07,7.03,7.06,48400.0,7.05,7.07,7.03,7.06,48400.0
2009-09-16 12:40:00,7.06,7.08,7.06,7.08,13000.0,7.06,7.08,7.06,7.08,13000.0
2009-09-16 12:45:00,7.07,7.07,7.05,7.06,42000.0,7.07,7.07,7.05,7.06,42000.0
2009-09-16 12:50:00,7.06,7.07,7.05,7.05,31300.0,7.06,7.07,7.05,7.05,31300.0
2009-09-16 12:55:00,7.05,7.05,7.04,7.05,7100.0,7.05,7.05,7.04,7.05,7100.0
2009-09-16 13:00:00,7.04,7.07,7.04,7.05,32000.0,7.04,7.07,7.04,7.05,32000.0
2009-09-16 13:05:00,7.06,7.08,7.05,7.05,25800.0,7.06,7.08,7.05,7.05,25800.0
2009-09-16 13:10:00,7.05,7.06,7.05,7.05,10800.0,7.05,7.06,7.05,7.05,10800.0
2009-09-16 13:15:00,7.06,7.08,7.06,7.07,26600.0,7.06,7.08,7.06,7.07,26600.0
2009-09-16 13:20:00,7.07,7.08,7.07,7.07,12200.0,7.07,7.08,7.07,7.07,12200.0
2009-09-16 13:25:00,7.08,7.08,7.06,7.06,29700.0,7.08,7.08,7.06,7.06,29700.0
2009-09-16 13:30:00,7.07,7.07,7.05,7.07,20400.0,7.07,7.07,7.05,7.07,20400.0
2009-09-16 13:35:00,7.06,7.07,7.06,7.07,15800.0,7.06,7.07,7.06,7.07,15800.0
2009-09-16 13:40:00,7.07,7.08,7.06,7.07,8300.0,7.07,7.08,7.06,7.07,8300.0
2009-09-16 13:45:00,7.08,7.09,7.07,7.08,15700.0,7.08,7.09,7.07,7.08,15700.0
2009-09-16 13:50:00,7.08,7.1,7.07,7.09,16300.0,7.08,7.1,7.07,7.09,16300.0
2009-09-16 13:55:00,7.1,7.11,7.09,7.1,21600.0,7.1,7.11,7.09,7.1,21600.0
2009-09-16 14:00:00,7.11,7.12,7.1,7.12,45200.0,7.11,7.12,7.1,7.12,45200.0
2009-09-16 14:05:00,7.12,7.13,7.11,7.13,53300.0,7.12,7.13,7.11,7.13,53300.0
2009-09-16 14:10:00,7.12,7.12,7.1,7.1,38600.0,7.12,7.12,7.1,7.1,38600.0
2009-09-16 14:15:00,7.11,7.11,7.1,7.1,4100.0,7.11,7.11,7.1,7.1,4100.0
2009-09-16 14:20:00,7.11,7.11,7.1,7.1,7700.0,7.11,7.11,7.1,7.1,7700.0
2009-09-16 14:25:00,7.1,7.11,7.1,7.1,4400.0,7.1,7.11,7.1,7.1,4400.0
2009-09-16 14:30:00,7.1,7.11,7.1,7.11,26300.0,7.1,7.11,7.1,7.11,26300.0
2009-09-16 14:35:00,7.1,7.11,7.1,7.1,6300.0,7.1,7.11,7.1,7.1,6300.0
2009-09-16 14:40:00,7.1,7.11,7.1,7.1,11400.0,7.1,7.11,7.1,7.1,11400.0
2009-09-16 14:45:00,7.1,7.11,7.07,7.09,66800.0,7.1,7.11,7.07,7.09,66800.0
2009-09-16 14:50:00,7.08,7.09,7.08,7.09,5900.0,7.08,7.09,7.08,7.09,5900.0
2009-09-16 14:55:00,7.08,7.11,7.08,7.08,45200.0,7.08,7.11,7.08,7.08,45200.0
2009-09-16 15:00:00,7.08,7.09,7.07,7.09,18000.0,7.08,7.09,7.07,7.09,18000.0
2009-09-16 15:05:00,7.09,7.11,7.08,7.09,59700.0,7.09,7.11,7.08,7.09,59700.0
2009-09-16 15:10:00,7.1,7.11,7.09,7.09,21500.0,7.1,7.11,7.09,7.09,21500.0
2009-09-16 15:15:00,7.09,7.12,7.09,7.11,26900.0,7.09,7.12,7.09,7.11,26900.0
2009-09-16 15:20:00,7.11,7.12,7.1,7.11,16800.0,7.11,7.12,7.1,7.11,16800.0
2009-09-16 15:25:00,7.1,7.11,7.1,7.11,12100.0,7.1,7.11,7.1,7.11,12100.0
2009-09-16 15:30:00,7.12,7.12,7.1,7.1,20400.0,7.12,7.12,7.1,7.1,20400.0
2009-09-16 15:35:00,7.1,7.12,7.1,7.11,19900.0,7.1,7.12,7.1,7.11,19900.0
2009-09-16 15:40:00,7.12,7.12,7.11,7.12,19000.0,7.12,7.12,7.11,7.12,19000.0
2009-09-16 15:45:00,7.12,7.14,7.11,7.14,26300.0,7.12,7.14,7.11,7.14,26300.0
2009-09-16 15:50:00,7.14,7.14,7.12,7.12,81400.0,7.14,7.14,7.12,7.12,81400.0
2009-09-16 15:55:00,7.12,7.15,7.12,7.14,102500.0,7.12,7.15,7.12,7.14,102500.0
2009-09-17 09:30:00,7.1,7.13,7.0,7.11,22900.0,7.1,7.13,7.0,7.11,22900.0
2009-09-17 09:35:00,7.1,7.12,7.09,7.1,13500.0,7.1,7.12,7.09,7.1,13500.0
2009-09-17 09:40:00,7.1,7.1,7.08,7.08,4800.0,7.1,7.1,7.08,7.08,4800.0
2009-09-17 09:45:00,7.09,7.1,7.08,7.1,5400.0,7.09,7.1,7.08,7.1,5400.0
2009-09-17 09:50:00,7.1,7.12,7.1,7.12,9400.0,7.1,7.12,7.1,7.12,9400.0
2009-09-17 09:55:00,7.11,7.12,7.11,7.11,3600.0,7.11,7.12,7.11,7.11,3600.0
2009-09-17 10:00:00,7.11,7.14,7.11,7.12,16500.0,7.11,7.14,7.11,7.12,16500.0
2009-09-17 10:05:00,7.11,7.12,7.1,7.1,15100.0,7.11,7.12,7.1,7.1,15100.0
2009-09-17 10:10:00,7.11,7.11,7.1,7.1,2600.0,7.11,7.11,7.1,7.1,2600.0
2009-09-17 10:15:00,7.11,7.13,7.1,7.11,39200.0,7.11,7.13,7.1,7.11,39200.0
2009-09-17 10:20:00,7.11,7.13,7.1,7.1,44000.0,7.11,7.13,7.1,7.1,44000.0
2009-09-17 10:25:00,7.11,7.11,7.08,7.09,18300.0,7.11,7.11,7.08,7.09,18300.0
2009-09-17 10:30:00,7.09,7.14,7.09,7.13,51300.0,7.09,7.14,7.09,7.13,51300.0
2009-09-17 10:35:00,7.12,7.13,7.12,7.12,4900.0,7.12,7.13,7.12,7.12,4900.0
2009-09-17 10:40:00,7.12,7.13,7.11,7.12,10300.0,7.12,7.13,7.11,7.12,10300.0
2009-09-17 10:45:00,7.11,7.15,7.11,7.15,36500.0,7.11,7.15,7.11,7.15,36500.0
2009-09-17 10:50:00,7.14,7.17,7.14,7.16,25600.0,7.14,7.17,7.14,7.16,25600.0
2009-09-17 10:55:00,7.16,7.18,7.16,7.17,18300.0,7.16,7.18,7.16,7.17,18300.0
2009-09-17 11:00:00,7.17,7.17,7.15,7.16,21000.0,7.17,7.17,7.15,7.16,21000.0
2009-09-17 11:05:00,7.15,7.16,7.15,7.15,7000.0,7.15,7.16,7.15,7.15,7000.0
2009-09-17 11:10:00,7.16,7.16,7.15,7.16,10600.0,7.16,7.16,7.15,7.16,10600.0
2009-09-17 11:15:00,7.15,7.16,7.15,7.15,3600.0,7.15,7.16,7.15,7.15,3600.0
2009-09-17 11:20:00,7.16,7.16,7.15,7.15,3900.0,7.16,7.16,7.15,7.15,3900.0
2009-09-17 11:25:00,7.16,7.16,7.15,7.15,12600.0,7.16,7.16,7.15,7.15,12600.0
2009-09-17 11:30:00,7.16,7.16,7.15,7.15,4400.0,7.16,7.16,7.15,7.15,4400.0
2009-09-17 11:35:00,7.16,7.16,7.13,7.13,31800.0,7.16,7.16,7.13,7.13,31800.0
2009-09-17 11:40:00,7.14,7.14,7.13,7.13,5200.0,7.14,7.14,7.13,7.13,5200.0
2009-09-17 11:45:00,7.14,7.14,7.13,7.13,1400.0,7.14,7.14,7.13,7.13,1400.0
2009-09-17 11:50:00,7.13,7.14,7.12,7.12,17300.0,7.13,7.14,7.12,7.12,17300.0
2009-09-17 11:55:00,7.11,7.11,7.1,7.1,5800.0,7.11,7.11,7.1,7.1,5800.0
2009-09-17 12:00:00,7.1,7.11,7.1,7.1,1700.0,7.1,7.11,7.1,7.1,1700.0
2009-09-17 12:05:00,7.1,7.1,7.07,7.08,52600.0,7.1,7.1,7.07,7.08,52600.0
2009-09-17 12:10:00,7.08,7.08,7.07,7.07,12700.0,7.08,7.08,7.07,7.07,12700.0
2009-09-17 12:15:00,7.08,7.08,7.06,7.06,6400.0,7.08,7.08,7.06,7.06,6400.0
2009-09-17 12:20:00,7.06,7.06,7.05,7.06,14800.0,7.06,7.06,7.05,7.06,14800.0
2009-09-17 12:25:00,7.06,7.09,7.06,7.08,89000.0,7.06,7.09,7.06,7.08,89000.0
2009-09-17 12:30:00,7.08,7.09,7.08,7.08,6500.0,7.08,7.09,7.08,7.08,6500.0
2009-09-17 12:35:00,7.08,7.08,7.06,7.06,24100.0,7.08,7.08,7.06,7.06,24100.0
2009-09-17 12:40:00,7.06,7.06,7.05,7.06,10100.0,7.06,7.06,7.05,7.06,10100.0
2009-09-17 12:45:00,7.05,7.05,7.02,7.03,48600.0,7.05,7.05,7.02,7.03,48600.0
2009-09-17 12:50:00,7.03,7.06,7.03,7.05,4900.0,7.03,7.06,7.03,7.05,4900.0
2009-09-17 12:55:00,7.05,7.05,7.02,7.02,13300.0,7.05,7.05,7.02,7.02,13300.0
2009-09-17 13:00:00,7.02,7.04,7.02,7.02,23900.0,7.02,7.04,7.02,7.02,23900.0
2009-09-17 13:05:00,7.02,7.03,7.02,7.03,8600.0,7.02,7.03,7.02,7.03,8600.0
2009-09-17 13:10:00,7.03,7.06,7.03,7.05,12300.0,7.03,7.06,7.03,7.05,12300.0
2009-09-17 13:15:00,7.05,7.06,7.03,7.05,31100.0,7.05,7.06,7.03,7.05,31100.0
2009-09-17 13:20:00,7.04,7.08,7.03,7.06,45500.0,7.04,7.08,7.03,7.06,45500.0
2009-09-17 13:25:00,7.05,7.06,7.03,7.05,15800.0,7.05,7.06,7.03,7.05,15800.0
2009-09-17 13:30:00,7.05,7.08,7.05,7.08,14700.0,7.05,7.08,7.05,7.08,14700.0
2009-09-17 13:35:00,7.08,7.08,7.07,7.08,5500.0,7.08,7.08,7.07,7.08,5500.0
2009-09-17 13:40:00,7.08,7.08,7.07,7.07,8800.0,7.08,7.08,7.07,7.07,8800.0
2009-09-17 13:45:00,7.07,7.08,7.07,7.07,800.0,7.07,7.08,7.07,7.07,800.0
2009-09-17 13:50:00,7.07,7.08,7.05,7.05,13300.0,7.07,7.08,7.05,7.05,13300.0
2009-09-17 13:55:00,7.05,7.06,7.05,7.05,4900.0,7.05,7.06,7.05,7.05,4900.0
2009-09-17 14:00:00,7.06,7.08,7.05,7.07,16400.0,7.06,7.08,7.05,7.07,16400.0
2009-09-17 14:05:00,7.08,7.08,7.07,7.07,1400.0,7.08,7.08,7.07,7.07,1400.0
2009-09-17 14:10:00,7.07,7.08,7.07,7.07,2700.0,7.07,7.08,7.07,7.07,2700.0
2009-09-17 14:15:00,7.07,7.08,7.06,7.06,14700.0,7.07,7.08,7.06,7.06,14700.0
2009-09-17 14:20:00,7.06,7.07,7.06,7.06,5200.0,7.06,7.07,7.06,7.06,5200.0
2009-09-17 14:25:00,7.06,7.08,7.06,7.08,11300.0,7.06,7.08,7.06,7.08,11300.0
2009-09-17 14:30:00,7.08,7.09,7.07,7.08,20800.0,7.08,7.09,7.07,7.08,20800.0
2009-09-17 14:35:00,7.08,7.1,7.08,7.1,15800.0,7.08,7.1,7.08,7.1,15800.0
2009-09-17 14:40:00,7.09,7.12,7.09,7.12,34400.0,7.09,7.12,7.09,7.12,34400.0
2009-09-17 14:45:00,7.12,7.12,7.11,7.11,18700.0,7.12,7.12,7.11,7.11,18700.0
2009-09-17 14:50:00,7.12,7.15,7.11,7.15,15700.0,7.12,7.15,7.11,7.15,15700.0
2009-09-17 14:55:00,7.14,7.15,7.12,7.13,41100.0,7.14,7.15,7.12,7.13,41100.0
2009-09-17 15:00:00,7.12,7.12,7.09,7.1,33000.0,7.12,7.12,7.09,7.1,33000.0
2009-09-17 15:05:00,7.1,7.11,7.1,7.11,4600.0,7.1,7.11,7.1,7.11,4600.0
2009-09-17 15:10:00,7.1,7.11,7.1,7.1,4500.0,7.1,7.11,7.1,7.1,4500.0
2009-09-17 15:15:00,7.1,7.12,7.1,7.11,11900.0,7.1,7.12,7.1,7.11,11900.0
2009-09-17 15:20:00,7.11,7.13,7.11,7.13,20500.0,7.11,7.13,7.11,7.13,20500.0
2009-09-17 15:25:00,7.13,7.13,7.11,7.11,12500.0,7.13,7.13,7.11,7.11,12500.0
2009-09-17 15:30:00,7.11,7.12,7.11,7.11,4800.0,7.11,7.12,7.11,7.11,4800.0
2009-09-17 15:35:00,7.11,7.12,7.09,7.09,28400.0,7.11,7.12,7.09,7.09,28400.0
2009-09-17 15:40:00,7.09,7.09,7.08,7.08,22100.0,7.09,7.09,7.08,7.08,22100.0
2009-09-17 15:45:00,7.08,7.09,7.08,7.08,25400.0,7.08,7.09,7.08,7.08,25400.0
2009-09-17 15:50:00,7.07,7.09,7.06,7.08,46600.0,7.07,7.09,7.06,7.08,46600.0
2009-09-17 15:55:00,7.08,7.09,7.07,7.07,82300.0,7.08,7.09,7.07,7.07,82300.0
2009-09-18 09:30:00,7.09,7.1,7.08,7.1,269900.0,7.09,7.1,7.08,7.1,269900.0
2009-09-18 09:35:00,7.09,7.14,7.09,7.13,16200.0,7.09,7.14,7.09,7.13,16200.0
2009-09-18 09:40:00,7.12,7.14,7.11,7.14,8500.0,7.12,7.14,7.11,7.14,8500.0
2009-09-18 09:45:00,7.14,7.15,7.14,7.14,11600.0,7.14,7.15,7.14,7.14,11600.0
2009-09-18 09:50:00,7.15,7.15,7.13,7.14,18100.0,7.15,7.15,7.13,7.14,18100.0
2009-09-18 09:55:00,7.14,7.16,7.14,7.14,11500.0,7.14,7.16,7.14,7.14,11500.0
2009-09-18 10:00:00,7.15,7.15,7.13,7.14,8600.0,7.15,7.15,7.13,7.14,8600.0
2009-09-18 10:05:00,7.13,7.13,7.07,7.07,6300.0,7.13,7.13,7.07,7.07,6300.0
2009-09-18 10:10:00,7.07,7.1,7.06,7.1,11300.0,7.07,7.1,7.06,7.1,11300.0
2009-09-18 10:15:00,7.09,7.09,7.07,7.07,8000.0,7.09,7.09,7.07,7.07,8000.0
2009-09-18 10:20:00,7.07,7.09,7.07,7.08,8800.0,7.07,7.09,7.07,7.08,8800.0
2009-09-18 10:25:00,7.09,7.09,7.05,7.07,46600.0,7.09,7.09,7.05,7.07,46600.0
2009-09-18 10:30:00,7.07,7.1,7.05,7.09,9900.0,7.07,7.1,7.05,7.09,9900.0
2009-09-18 10:35:00,7.1,7.11,7.09,7.11,7400.0,7.1,7.11,7.09,7.11,7400.0
2009-09-18 10:40:00,7.1,7.12,7.1,7.11,17300.0,7.1,7.12,7.1,7.11,17300.0
2009-09-18 10:45:00,7.11,7.11,7.08,7.08,3100.0,7.11,7.11,7.08,7.08,3100.0
2009-09-18 10:50:00,7.09,7.1,7.08,7.09,5000.0,7.09,7.1,7.08,7.09,5000.0
2009-09-18 10:55:00,7.1,7.11,7.09,7.1,2200.0,7.1,7.11,7.09,7.1,2200.0
2009-09-18 11:00:00,7.1,7.12,7.1,7.12,3000.0,7.1,7.12,7.1,7.12,3000.0
2009-09-18 11:05:00,7.11,7.12,7.11,7.11,2100.0,7.11,7.12,7.11,7.11,2100.0
2009-09-18 11:10:00,7.11,7.13,7.11,7.12,6100.0,7.11,7.13,7.11,7.12,6100.0
2009-09-18 11:15:00,7.13,7.13,7.11,7.12,2500.0,7.13,7.13,7.11,7.12,2500.0
2009-09-18 11:20:00,7.12,7.13,7.11,7.12,6400.0,7.12,7.13,7.11,7.12,6400.0
2009-09-18 11:25:00,7.13,7.13,7.12,7.12,1800.0,7.13,7.13,7.12,7.12,1800.0
2009-09-18 11:30:00,7.12,7.13,7.11,7.11,2700.0,7.12,7.13,7.11,7.11,2700.0
2009-09-18 11:35:00,7.11,7.12,7.11,7.11,2300.0,7.11,7.12,7.11,7.11,2300.0
2009-09-18 11:40:00,7.11,7.12,7.11,7.11,4800.0,7.11,7.12,7.11,7.11,4800.0
2009-09-18 11:45:00,7.11,7.12,7.11,7.11,3700.0,7.11,7.12,7.11,7.11,3700.0
2009-09-18 11:50:00,7.11,7.11,7.11,7.11,2300.0,7.11,7.11,7.11,7.11,2300.0
2009-09-18 11:55:00,7.11,7.12,7.11,7.11,3100.0,7.11,7.12,7.11,7.11,3100.0
2009-09-18 12:00:00,7.11,7.11,7.09,7.09,7600.0,7.11,7.11,7.09,7.09,7600.0
2009-09-18 12:05:00,7.1,7.1,7.09,7.09,4000.0,7.1,7.1,7.09,7.09,4000.0
2009-09-18 12:10:00,7.1,7.11,7.09,7.11,7300.0,7.1,7.11,7.09,7.11,7300.0
2009-09-18 12:15:00,7.11,7.11,7.1,7.1,1300.0,7.11,7.11,7.1,7.1,1300.0
2009-09-18 12:20:00,7.1,7.11,7.1,7.11,3100.0,7.1,7.11,7.1,7.11,3100.0
2009-09-18 12:25:00,7.1,7.11,7.1,7.1,2400.0,7.1,7.11,7.1,7.1,2400.0
2009-09-18 12:30:00,7.1,7.1,7.09,7.09,9200.0,7.1,7.1,7.09,7.09,9200.0
2009-09-18 12:35:00,7.09,7.1,7.09,7.09,2800.0,7.09,7.1,7.09,7.09,2800.0
2009-09-18 12:40:00,7.1,7.1,7.09,7.09,1800.0,7.1,7.1,7.09,7.09,1800.0
2009-09-18 12:45:00,7.09,7.1,7.09,7.09,700.0,7.09,7.1,7.09,7.09,700.0
2009-09-18 12:50:00,7.09,7.1,7.09,7.09,10200.0,7.09,7.1,7.09,7.09,10200.0
2009-09-18 12:55:00,7.1,7.1,7.09,7.09,2600.0,7.1,7.1,7.09,7.09,2600.0
2009-09-18 13:00:00,7.09,7.1,7.09,7.09,2000.0,7.09,7.1,7.09,7.09,2000.0
2009-09-18 13:05:00,7.1,7.1,7.09,7.09,1200.0,7.1,7.1,7.09,7.09,1200.0
2009-09-18 13:10:00,7.1,7.1,7.09,7.09,1300.0,7.1,7.1,7.09,7.09,1300.0
2009-09-18 13:15:00,7.09,7.1,7.09,7.09,5300.0,7.09,7.1,7.09,7.09,5300.0
2009-09-18 13:20:00,7.09,7.09,7.09,7.09,2100.0,7.09,7.09,7.09,7.09,2100.0
2009-09-18 13:25:00,7.09,7.1,7.09,7.09,1700.0,7.09,7.1,7.09,7.09,1700.0
2009-09-18 13:30:00,7.1,7.1,7.09,7.09,2500.0,7.1,7.1,7.09,7.09,2500.0
2009-09-18 13:35:00,7.09,7.1,7.09,7.09,3900.0,7.09,7.1,7.09,7.09,3900.0
2009-09-18 13:40:00,7.09,7.1,7.09,7.09,6500.0,7.09,7.1,7.09,7.09,6500.0
2009-09-18 13:45:00,7.09,7.1,7.09,7.1,5700.0,7.09,7.1,7.09,7.1,5700.0
2009-09-18 13:50:00,7.09,7.1,7.09,7.09,1700.0,7.09,7.1,7.09,7.09,1700.0
2009-09-18 13:55:00,7.1,7.1,7.09,7.1,9200.0,7.1,7.1,7.09,7.1,9200.0
2009-09-18 14:00:00,7.1,7.1,7.08,7.09,4800.0,7.1,7.1,7.08,7.09,4800.0
2009-09-18 14:05:00,7.08,7.09,7.08,7.08,1800.0,7.08,7.09,7.08,7.08,1800.0
2009-09-18 14:10:00,7.09,7.1,7.08,7.1,8700.0,7.09,7.1,7.08,7.1,8700.0
2009-09-18 14:15:00,7.09,7.09,7.09,7.09,1200.0,7.09,7.09,7.09,7.09,1200.0
2009-09-18 14:20:00,7.09,7.1,7.09,7.09,16400.0,7.09,7.1,7.09,7.09,16400.0
2009-09-18 14:25:00,7.09,7.1,7.09,7.09,6100.0,7.09,7.1,7.09,7.09,6100.0
2009-09-18 14:30:00,7.09,7.1,7.09,7.09,3000.0,7.09,7.1,7.09,7.09,3000.0
2009-09-18 14:35:00,7.1,7.1,7.09,7.1,2000.0,7.1,7.1,7.09,7.1,2000.0
2009-09-18 14:40:00,7.09,7.1,7.09,7.09,12900.0,7.09,7.1,7.09,7.09,12900.0
2009-09-18 14:45:00,7.09,7.1,7.09,7.09,4100.0,7.09,7.1,7.09,7.09,4100.0
2009-09-18 14:50:00,7.09,7.1,7.09,7.09,3300.0,7.09,7.1,7.09,7.09,3300.0
2009-09-18 14:55:00,7.09,7.1,7.09,7.1,1400.0,7.09,7.1,7.09,7.1,1400.0
2009-09-18 15:00:00,7.09,7.1,7.09,7.1,4700.0,7.09,7.1,7.09,7.1,4700.0
2009-09-18 15:05:00,7.09,7.11,7.09,7.11,18500.0,7.09,7.11,7.09,7.11,18500.0
2009-09-18 15:10:00,7.11,7.16,7.11,7.16,100000.0,7.11,7.16,7.11,7.16,100000.0
2009-09-18 15:15:00,7.16,7.16,7.15,7.15,32000.0,7.16,7.16,7.15,7.15,32000.0
2009-09-18 15:20:00,7.15,7.17,7.15,7.17,34100.0,7.15,7.17,7.15,7.17,34100.0
2009-09-18 15:25:00,7.16,7.17,7.16,7.16,9000.0,7.16,7.17,7.16,7.16,9000.0
2009-09-18 15:30:00,7.17,7.17,7.16,7.17,17400.0,7.17,7.17,7.16,7.17,17400.0
2009-09-18 15:35:00,7.16,7.17,7.16,7.17,11300.0,7.16,7.17,7.16,7.17,11300.0
2009-09-18 15:40:00,7.17,7.18,7.16,7.18,30100.0,7.17,7.18,7.16,7.18,30100.0
2009-09-18 15:45:00,7.18,7.18,7.17,7.18,27800.0,7.18,7.18,7.17,7.18,27800.0
2009-09-18 15:50:00,7.18,7.2,7.17,7.17,216100.0,7.18,7.2,7.17,7.17,216100.0
2009-09-18 15:55:00,7.18,7.18,7.17,7.17,140600.0,7.18,7.18,7.17,7.17,140600.0
2009-09-21 09:30:00,7.05,7.08,7.01,7.05,24900.0,7.05,7.08,7.01,7.05,24900.0
2009-09-21 09:35:00,7.05,7.07,7.05,7.07,6700.0,7.05,7.07,7.05,7.07,6700.0
2009-09-21 09:40:00,7.07,7.11,7.07,7.1,16400.0,7.07,7.11,7.07,7.1,16400.0
2009-09-21 09:45:00,7.1,7.13,7.09,7.12,22700.0,7.1,7.13,7.09,7.12,22700.0
2009-09-21 09:50:00,7.12,7.12,7.09,7.09,10500.0,7.12,7.12,7.09,7.09,10500.0
2009-09-21 09:55:00,7.1,7.12,7.06,7.12,41300.0,7.1,7.12,7.06,7.12,41300.0
2009-09-21 10:00:00,7.11,7.11,7.05,7.06,30800.0,7.11,7.11,7.05,7.06,30800.0
2009-09-21 10:05:00,7.06,7.08,7.04,7.06,15200.0,7.06,7.08,7.04,7.06,15200.0
2009-09-21 10:10:00,7.06,7.07,7.03,7.05,32600.0,7.06,7.07,7.03,7.05,32600.0
2009-09-21 10:15:00,7.05,7.08,7.05,7.06,27700.0,7.05,7.08,7.05,7.06,27700.0
2009-09-21 10:20:00,7.06,7.08,7.06,7.07,12100.0,7.06,7.08,7.06,7.07,12100.0
2009-09-21 10:25:00,7.07,7.08,7.06,7.06,15100.0,7.07,7.08,7.06,7.06,15100.0
2009-09-21 10:30:00,7.07,7.08,7.07,7.07,16400.0,7.07,7.08,7.07,7.07,16400.0
2009-09-21 10:35:00,7.07,7.14,7.06,7.1,60100.0,7.07,7.14,7.06,7.1,60100.0
2009-09-21 10:40:00,7.11,7.11,7.08,7.09,9800.0,7.11,7.11,7.08,7.09,9800.0
2009-09-21 10:45:00,7.09,7.1,7.08,7.09,14800.0,7.09,7.1,7.08,7.09,14800.0
2009-09-21 10:50:00,7.1,7.14,7.1,7.13,10700.0,7.1,7.14,7.1,7.13,10700.0
2009-09-21 10:55:00,7.14,7.14,7.11,7.14,21300.0,7.14,7.14,7.11,7.14,21300.0
2009-09-21 11:00:00,7.14,7.14,7.13,7.14,1900.0,7.14,7.14,7.13,7.14,1900.0
2009-09-21 11:05:00,7.14,7.17,7.13,7.17,23100.0,7.14,7.17,7.13,7.17,23100.0
2009-09-21 11:10:00,7.17,7.18,7.16,7.17,4800.0,7.17,7.18,7.16,7.17,4800.0
2009-09-21 11:15:00,7.18,7.18,7.17,7.18,10800.0,7.18,7.18,7.17,7.18,10800.0
2009-09-21 11:20:00,7.17,7.19,7.17,7.19,5100.0,7.17,7.19,7.17,7.19,5100.0
2009-09-21 11:25:00,7.19,7.19,7.15,7.16,16200.0,7.19,7.19,7.15,7.16,16200.0
2009-09-21 11:30:00,7.16,7.16,7.12,7.14,9300.0,7.16,7.16,7.12,7.14,9300.0
2009-09-21 11:35:00,7.13,7.17,7.13,7.14,15400.0,7.13,7.17,7.13,7.14,15400.0
2009-09-21 11:40:00,7.15,7.18,7.14,7.18,10100.0,7.15,7.18,7.14,7.18,10100.0
2009-09-21 11:45:00,7.18,7.18,7.17,7.18,4900.0,7.18,7.18,7.17,7.18,4900.0
2009-09-21 11:50:00,7.18,7.22,7.17,7.22,54900.0,7.18,7.22,7.17,7.22,54900.0
2009-09-21 11:55:00,7.22,7.25,7.22,7.23,70300.0,7.22,7.25,7.22,7.23,70300.0
2009-09-21 12:00:00,7.24,7.24,7.23,7.23,700.0,7.24,7.24,7.23,7.23,700.0
2009-09-21 12:05:00,7.23,7.23,7.19,7.2,9700.0,7.23,7.23,7.19,7.2,9700.0
2009-09-21 12:10:00,7.2,7.21,7.19,7.21,15200.0,7.2,7.21,7.19,7.21,15200.0
2009-09-21 12:15:00,7.2,7.21,7.2,7.2,28100.0,7.2,7.21,7.2,7.2,28100.0
2009-09-21 12:20:00,7.21,7.21,7.2,7.2,3600.0,7.21,7.21,7.2,7.2,3600.0
2009-09-21 12:25:00,7.2,7.21,7.2,7.2,6600.0,7.2,7.21,7.2,7.2,6600.0
2009-09-21 12:30:00,7.2,7.21,7.2,7.2,1500.0,7.2,7.21,7.2,7.2,1500.0
2009-09-21 12:35:00,7.2,7.21,7.2,7.2,2300.0,7.2,7.21,7.2,7.2,2300.0
2009-09-21 12:40:00,7.2,7.21,7.2,7.2,2500.0,7.2,7.21,7.2,7.2,2500.0
2009-09-21 12:45:00,7.2,7.2,7.2,7.2,1200.0,7.2,7.2,7.2,7.2,1200.0
2009-09-21 12:50:00,7.2,7.21,7.17,7.17,28900.0,7.2,7.21,7.17,7.17,28900.0
2009-09-21 12:55:00,7.17,7.19,7.16,7.19,37100.0,7.17,7.19,7.16,7.19,37100.0
2009-09-21 13:00:00,7.19,7.19,7.18,7.19,5900.0,7.19,7.19,7.18,7.19,5900.0
2009-09-21 13:05:00,7.18,7.19,7.18,7.19,17000.0,7.18,7.19,7.18,7.19,17000.0
2009-09-21 13:10:00,7.19,7.22,7.19,7.22,36200.0,7.19,7.22,7.19,7.22,36200.0
2009-09-21 13:15:00,7.21,7.22,7.21,7.21,22300.0,7.21,7.22,7.21,7.21,22300.0
2009-09-21 13:20:00,7.21,7.23,7.21,7.22,39000.0,7.21,7.23,7.21,7.22,39000.0
2009-09-21 13:25:00,7.23,7.25,7.23,7.25,52100.0,7.23,7.25,7.23,7.25,52100.0
2009-09-21 13:30:00,7.24,7.24,7.24,7.24,10800.0,7.24,7.24,7.24,7.24,10800.0
2009-09-21 13:35:00,7.24,7.24,7.22,7.23,26700.0,7.24,7.24,7.22,7.23,26700.0
2009-09-21 13:40:00,7.22,7.25,7.22,7.23,65800.0,7.22,7.25,7.22,7.23,65800.0
2009-09-21 13:45:00,7.24,7.24,7.23,7.23,35000.0,7.24,7.24,7.23,7.23,35000.0
2009-09-21 13:50:00,7.23,7.23,7.22,7.22,4300.0,7.23,7.23,7.22,7.22,4300.0
2009-09-21 13:55:00,7.22,7.22,7.22,7.22,3300.0,7.22,7.22,7.22,7.22,3300.0
2009-09-21 14:00:00,7.22,7.25,7.22,7.24,26400.0,7.22,7.25,7.22,7.24,26400.0
2009-09-21 14:05:00,7.24,7.25,7.23,7.23,4600.0,7.24,7.25,7.23,7.23,4600.0
2009-09-21 14:10:00,7.23,7.24,7.21,7.24,30800.0,7.23,7.24,7.21,7.24,30800.0
2009-09-21 14:15:00,7.23,7.23,7.23,7.23,2500.0,7.23,7.23,7.23,7.23,2500.0
2009-09-21 14:20:00,7.23,7.24,7.23,7.24,2700.0,7.23,7.24,7.23,7.24,2700.0
2009-09-21 14:25:00,7.23,7.24,7.22,7.23,62600.0,7.23,7.24,7.22,7.23,62600.0
2009-09-21 14:30:00,7.23,7.25,7.23,7.24,28900.0,7.23,7.25,7.23,7.24,28900.0
2009-09-21 14:35:00,7.24,7.24,7.23,7.23,14100.0,7.24,7.24,7.23,7.23,14100.0
2009-09-21 14:40:00,7.23,7.24,7.23,7.23,8600.0,7.23,7.24,7.23,7.23,8600.0
2009-09-21 14:45:00,7.24,7.24,7.23,7.24,3000.0,7.24,7.24,7.23,7.24,3000.0
2009-09-21 14:50:00,7.23,7.24,7.23,7.24,17100.0,7.23,7.24,7.23,7.24,17100.0
2009-09-21 14:55:00,7.24,7.24,7.23,7.23,7000.0,7.24,7.24,7.23,7.23,7000.0
2009-09-21 15:00:00,7.23,7.24,7.23,7.23,4500.0,7.23,7.24,7.23,7.23,4500.0
2009-09-21 15:05:00,7.24,7.24,7.23,7.23,7600.0,7.24,7.24,7.23,7.23,7600.0
2009-09-21 15:10:00,7.23,7.24,7.23,7.23,14500.0,7.23,7.24,7.23,7.23,14500.0
2009-09-21 15:15:00,7.23,7.25,7.22,7.25,31900.0,7.23,7.25,7.22,7.25,31900.0
2009-09-21 15:20:00,7.25,7.25,7.24,7.24,6000.0,7.25,7.25,7.24,7.24,6000.0
2009-09-21 15:25:00,7.24,7.25,7.24,7.24,7200.0,7.24,7.25,7.24,7.24,7200.0
2009-09-21 15:30:00,7.24,7.24,7.23,7.23,41200.0,7.24,7.24,7.23,7.23,41200.0
2009-09-21 15:35:00,7.23,7.24,7.22,7.22,11700.0,7.23,7.24,7.22,7.22,11700.0
2009-09-21 15:40:00,7.22,7.23,7.22,7.23,8500.0,7.22,7.23,7.22,7.23,8500.0
2009-09-21 15:45:00,7.22,7.25,7.22,7.25,41600.0,7.22,7.25,7.22,7.25,41600.0
2009-09-21 15:50:00,7.24,7.25,7.24,7.24,50200.0,7.24,7.25,7.24,7.24,50200.0
2009-09-21 15:55:00,7.24,7.25,7.24,7.24,70800.0,7.24,7.25,7.24,7.24,70800.0
2009-09-22 09:30:00,7.26,7.29,7.24,7.28,13200.0,7.26,7.29,7.24,7.28,13200.0
2009-09-22 09:35:00,7.29,7.34,7.28,7.33,29900.0,7.29,7.34,7.28,7.33,29900.0
2009-09-22 09:40:00,7.33,7.39,7.33,7.38,86600.0,7.33,7.39,7.33,7.38,86600.0
2009-09-22 09:45:00,7.38,7.43,7.36,7.43,136700.0,7.38,7.43,7.36,7.43,136700.0
2009-09-22 09:50:00,7.43,7.44,7.4,7.43,69300.0,7.43,7.44,7.4,7.43,69300.0
2009-09-22 09:55:00,7.43,7.43,7.41,7.41,25100.0,7.43,7.43,7.41,7.41,25100.0
2009-09-22 10:00:00,7.41,7.43,7.39,7.39,51400.0,7.41,7.43,7.39,7.39,51400.0
2009-09-22 10:05:00,7.39,7.4,7.39,7.4,9600.0,7.39,7.4,7.39,7.4,9600.0
2009-09-22 10:10:00,7.41,7.41,7.4,7.41,34000.0,7.41,7.41,7.4,7.41,34000.0
2009-09-22 10:15:00,7.4,7.41,7.39,7.41,51500.0,7.4,7.41,7.39,7.41,51500.0
2009-09-22 10:20:00,7.4,7.45,7.4,7.44,75300.0,7.4,7.45,7.4,7.44,75300.0
2009-09-22 10:25:00,7.44,7.44,7.42,7.43,22900.0,7.44,7.44,7.42,7.43,22900.0
2009-09-22 10:30:00,7.42,7.43,7.38,7.38,96500.0,7.42,7.43,7.38,7.38,96500.0
2009-09-22 10:35:00,7.38,7.4,7.38,7.4,21200.0,7.38,7.4,7.38,7.4,21200.0
2009-09-22 10:40:00,7.4,7.41,7.4,7.4,3500.0,7.4,7.41,7.4,7.4,3500.0
2009-09-22 10:45:00,7.4,7.41,7.38,7.38,21700.0,7.4,7.41,7.38,7.38,21700.0
2009-09-22 10:50:00,7.38,7.38,7.35,7.36,9700.0,7.38,7.38,7.35,7.36,9700.0
2009-09-22 10:55:00,7.36,7.36,7.34,7.36,13900.0,7.36,7.36,7.34,7.36,13900.0
2009-09-22 11:00:00,7.36,7.37,7.35,7.36,14100.0,7.36,7.37,7.35,7.36,14100.0
2009-09-22 11:05:00,7.36,7.36,7.35,7.36,13500.0,7.36,7.36,7.35,7.36,13500.0
2009-09-22 11:10:00,7.37,7.37,7.35,7.35,13000.0,7.37,7.37,7.35,7.35,13000.0
2009-09-22 11:15:00,7.35,7.35,7.34,7.34,10300.0,7.35,7.35,7.34,7.34,10300.0
2009-09-22 11:20:00,7.35,7.35,7.34,7.34,6600.0,7.35,7.35,7.34,7.34,6600.0
2009-09-22 11:25:00,7.33,7.34,7.32,7.33,8400.0,7.33,7.34,7.32,7.33,8400.0
2009-09-22 11:30:00,7.33,7.34,7.32,7.33,10700.0,7.33,7.34,7.32,7.33,10700.0
2009-09-22 11:35:00,7.34,7.34,7.32,7.33,8200.0,7.34,7.34,7.32,7.33,8200.0
2009-09-22 11:40:00,7.32,7.33,7.32,7.32,4400.0,7.32,7.33,7.32,7.32,4400.0
2009-09-22 11:45:00,7.32,7.33,7.31,7.31,11900.0,7.32,7.33,7.31,7.31,11900.0
2009-09-22 11:50:00,7.32,7.32,7.3,7.31,21500.0,7.32,7.32,7.3,7.31,21500.0
2009-09-22 11:55:00,7.32,7.34,7.32,7.33,24000.0,7.32,7.34,7.32,7.33,24000.0
2009-09-22 12:00:00,7.33,7.39,7.33,7.36,22200.0,7.33,7.39,7.33,7.36,22200.0
2009-09-22 12:05:00,7.36,7.36,7.35,7.35,11200.0,7.36,7.36,7.35,7.35,11200.0
2009-09-22 12:10:00,7.36,7.36,7.34,7.35,14100.0,7.36,7.36,7.34,7.35,14100.0
2009-09-22 12:15:00,7.34,7.35,7.34,7.34,7800.0,7.34,7.35,7.34,7.34,7800.0
2009-09-22 12:20:00,7.34,7.35,7.34,7.34,3800.0,7.34,7.35,7.34,7.34,3800.0
2009-09-22 12:25:00,7.35,7.35,7.33,7.34,8300.0,7.35,7.35,7.33,7.34,8300.0
2009-09-22 12:30:00,7.33,7.34,7.33,7.33,14400.0,7.33,7.34,7.33,7.33,14400.0
2009-09-22 12:35:00,7.34,7.34,7.33,7.34,9200.0,7.34,7.34,7.33,7.34,9200.0
2009-09-22 12:40:00,7.33,7.35,7.33,7.34,47200.0,7.33,7.35,7.33,7.34,47200.0
2009-09-22 12:45:00,7.34,7.35,7.34,7.35,11200.0,7.34,7.35,7.34,7.35,11200.0
2009-09-22 12:50:00,7.36,7.36,7.35,7.36,6500.0,7.36,7.36,7.35,7.36,6500.0
2009-09-22 12:55:00,7.36,7.36,7.35,7.36,9900.0,7.36,7.36,7.35,7.36,9900.0
2009-09-22 13:00:00,7.36,7.36,7.35,7.35,12600.0,7.36,7.36,7.35,7.35,12600.0
2009-09-22 13:05:00,7.36,7.36,7.35,7.35,5300.0,7.36,7.36,7.35,7.35,5300.0
2009-09-22 13:10:00,7.36,7.36,7.35,7.36,10900.0,7.36,7.36,7.35,7.36,10900.0
2009-09-22 13:15:00,7.36,7.36,7.35,7.35,7800.0,7.36,7.36,7.35,7.35,7800.0
2009-09-22 13:20:00,7.36,7.36,7.34,7.34,30100.0,7.36,7.36,7.34,7.34,30100.0
2009-09-22 13:25:00,7.35,7.35,7.32,7.34,23700.0,7.35,7.35,7.32,7.34,23700.0
2009-09-22 13:30:00,7.35,7.35,7.34,7.34,9200.0,7.35,7.35,7.34,7.34,9200.0
2009-09-22 13:35:00,7.34,7.35,7.34,7.34,33800.0,7.34,7.35,7.34,7.34,33800.0
2009-09-22 13:40:00,7.33,7.34,7.33,7.33,10300.0,7.33,7.34,7.33,7.33,10300.0
2009-09-22 13:45:00,7.34,7.34,7.33,7.33,3800.0,7.34,7.34,7.33,7.33,3800.0
2009-09-22 13:50:00,7.34,7.35,7.33,7.34,10200.0,7.34,7.35,7.33,7.34,10200.0
2009-09-22 13:55:00,7.35,7.35,7.32,7.32,41000.0,7.35,7.35,7.32,7.32,41000.0
2009-09-22 14:00:00,7.32,7.33,7.32,7.32,11200.0,7.32,7.33,7.32,7.32,11200.0
2009-09-22 14:05:00,7.32,7.33,7.32,7.32,13400.0,7.32,7.33,7.32,7.32,13400.0
2009-09-22 14:10:00,7.32,7.33,7.31,7.31,22300.0,7.32,7.33,7.31,7.31,22300.0
2009-09-22 14:15:00,7.31,7.32,7.31,7.31,5600.0,7.31,7.32,7.31,7.31,5600.0
2009-09-22 14:20:00,7.31,7.34,7.31,7.34,16200.0,7.31,7.34,7.31,7.34,16200.0
2009-09-22 14:25:00,7.34,7.35,7.33,7.34,44900.0,7.34,7.35,7.33,7.34,44900.0
2009-09-22 14:30:00,7.34,7.36,7.33,7.35,58200.0,7.34,7.36,7.33,7.35,58200.0
2009-09-22 14:35:00,7.35,7.36,7.35,7.36,7500.0,7.35,7.36,7.35,7.36,7500.0
2009-09-22 14:40:00,7.35,7.35,7.34,7.35,20400.0,7.35,7.35,7.34,7.35,20400.0
2009-09-22 14:45:00,7.35,7.35,7.33,7.33,18200.0,7.35,7.35,7.33,7.33,18200.0
2009-09-22 14:50:00,7.33,7.34,7.33,7.33,8500.0,7.33,7.34,7.33,7.33,8500.0
2009-09-22 14:55:00,7.33,7.34,7.33,7.33,10100.0,7.33,7.34,7.33,7.33,10100.0
2009-09-22 15:00:00,7.34,7.35,7.33,7.34,19800.0,7.34,7.35,7.33,7.34,19800.0
2009-09-22 15:05:00,7.34,7.34,7.31,7.31,18500.0,7.34,7.34,7.31,7.31,18500.0
2009-09-22 15:10:00,7.32,7.32,7.31,7.32,8800.0,7.32,7.32,7.31,7.32,8800.0
2009-09-22 15:15:00,7.31,7.33,7.31,7.32,49700.0,7.31,7.33,7.31,7.32,49700.0
2009-09-22 15:20:00,7.31,7.32,7.31,7.32,8400.0,7.31,7.32,7.31,7.32,8400.0
2009-09-22 15:25:00,7.32,7.35,7.31,7.35,59000.0,7.32,7.35,7.31,7.35,59000.0
2009-09-22 15:30:00,7.35,7.35,7.33,7.33,40000.0,7.35,7.35,7.33,7.33,40000.0
2009-09-22 15:35:00,7.33,7.34,7.33,7.33,30100.0,7.33,7.34,7.33,7.33,30100.0
2009-09-22 15:40:00,7.34,7.34,7.33,7.34,18500.0,7.34,7.34,7.33,7.34,18500.0
2009-09-22 15:45:00,7.33,7.33,7.32,7.32,34100.0,7.33,7.33,7.32,7.32,34100.0
2009-09-22 15:50:00,7.32,7.33,7.31,7.32,66600.0,7.32,7.33,7.31,7.32,66600.0
2009-09-22 15:55:00,7.32,7.34,7.3,7.34,113400.0,7.32,7.34,7.3,7.34,113400.0
2009-09-23 09:30:00,7.3,7.34,7.28,7.3,15300.0,7.3,7.34,7.28,7.3,15300.0
2009-09-23 09:35:00,7.31,7.34,7.29,7.34,7700.0,7.31,7.34,7.29,7.34,7700.0
2009-09-23 09:40:00,7.33,7.34,7.32,7.33,9200.0,7.33,7.34,7.32,7.33,9200.0
2009-09-23 09:45:00,7.32,7.33,7.31,7.33,9800.0,7.32,7.33,7.31,7.33,9800.0
2009-09-23 09:50:00,7.34,7.36,7.3,7.3,25400.0,7.34,7.36,7.3,7.3,25400.0
2009-09-23 09:55:00,7.31,7.31,7.3,7.3,6900.0,7.31,7.31,7.3,7.3,6900.0
2009-09-23 10:00:00,7.3,7.3,7.29,7.29,11400.0,7.3,7.3,7.29,7.29,11400.0
2009-09-23 10:05:00,7.29,7.3,7.28,7.28,13100.0,7.29,7.3,7.28,7.28,13100.0
2009-09-23 10:10:00,7.28,7.29,7.28,7.28,3800.0,7.28,7.29,7.28,7.28,3800.0
2009-09-23 10:15:00,7.28,7.34,7.28,7.32,30700.0,7.28,7.34,7.28,7.32,30700.0
2009-09-23 10:20:00,7.33,7.33,7.32,7.32,1200.0,7.33,7.33,7.32,7.32,1200.0
2009-09-23 10:25:00,7.32,7.34,7.32,7.33,18900.0,7.32,7.34,7.32,7.33,18900.0
2009-09-23 10:30:00,7.33,7.33,7.31,7.31,19000.0,7.33,7.33,7.31,7.31,19000.0
2009-09-23 10:35:00,7.31,7.32,7.31,7.32,43000.0,7.31,7.32,7.31,7.32,43000.0
2009-09-23 10:40:00,7.32,7.33,7.31,7.32,13200.0,7.32,7.33,7.31,7.32,13200.0
2009-09-23 10:45:00,7.32,7.34,7.32,7.33,9700.0,7.32,7.34,7.32,7.33,9700.0
2009-09-23 10:50:00,7.33,7.33,7.32,7.32,19000.0,7.33,7.33,7.32,7.32,19000.0
2009-09-23 10:55:00,7.32,7.32,7.31,7.32,5100.0,7.32,7.32,7.31,7.32,5100.0
2009-09-23 11:00:00,7.32,7.32,7.31,7.32,1600.0,7.32,7.32,7.31,7.32,1600.0
2009-09-23 11:05:00,7.32,7.32,7.31,7.32,2800.0,7.32,7.32,7.31,7.32,2800.0
2009-09-23 11:10:00,7.32,7.32,7.31,7.32,600.0,7.32,7.32,7.31,7.32,600.0
2009-09-23 11:15:00,7.31,7.32,7.31,7.31,1800.0,7.31,7.32,7.31,7.31,1800.0
2009-09-23 11:20:00,7.32,7.32,7.31,7.31,3400.0,7.32,7.32,7.31,7.31,3400.0
2009-09-23 11:25:00,7.31,7.33,7.31,7.32,33800.0,7.31,7.33,7.31,7.32,33800.0
2009-09-23 11:30:00,7.32,7.33,7.32,7.33,400.0,7.32,7.33,7.32,7.33,400.0
2009-09-23 11:35:00,7.33,7.35,7.32,7.34,47900.0,7.33,7.35,7.32,7.34,47900.0
2009-09-23 11:40:00,7.35,7.35,7.34,7.34,2600.0,7.35,7.35,7.34,7.34,2600.0
2009-09-23 11:45:00,7.35,7.35,7.34,7.35,1600.0,7.35,7.35,7.34,7.35,1600.0
2009-09-23 11:50:00,7.35,7.35,7.34,7.35,1100.0,7.35,7.35,7.34,7.35,1100.0
2009-09-23 11:55:00,7.35,7.36,7.34,7.35,10400.0,7.35,7.36,7.34,7.35,10400.0
2009-09-23 12:00:00,7.35,7.36,7.34,7.36,80400.0,7.35,7.36,7.34,7.36,80400.0
2009-09-23 12:05:00,7.37,7.37,7.36,7.37,5300.0,7.37,7.37,7.36,7.37,5300.0
2009-09-23 12:10:00,7.36,7.36,7.35,7.35,18700.0,7.36,7.36,7.35,7.35,18700.0
2009-09-23 12:15:00,7.35,7.38,7.35,7.37,34400.0,7.35,7.38,7.35,7.37,34400.0
2009-09-23 12:20:00,7.37,7.4,7.37,7.39,10600.0,7.37,7.4,7.37,7.39,10600.0
2009-09-23 12:25:00,7.39,7.4,7.39,7.4,7200.0,7.39,7.4,7.39,7.4,7200.0
2009-09-23 12:30:00,7.4,7.4,7.39,7.39,2500.0,7.4,7.4,7.39,7.39,2500.0
2009-09-23 12:35:00,7.39,7.39,7.38,7.38,4200.0,7.39,7.39,7.38,7.38,4200.0
2009-09-23 12:40:00,7.37,7.38,7.37,7.38,400.0,7.37,7.38,7.37,7.38,400.0
2009-09-23 12:45:00,7.38,7.38,7.37,7.38,600.0,7.38,7.38,7.37,7.38,600.0
2009-09-23 12:50:00,7.37,7.38,7.37,7.38,5000.0,7.37,7.38,7.37,7.38,5000.0
2009-09-23 12:55:00,7.37,7.37,7.37,7.37,100.0,7.37,7.37,7.37,7.37,100.0
2009-09-23 13:00:00,7.37,7.38,7.36,7.36,3000.0,7.37,7.38,7.36,7.36,3000.0
2009-09-23 13:05:00,7.36,7.39,7.36,7.39,112400.0,7.36,7.39,7.36,7.39,112400.0
2009-09-23 13:10:00,7.39,7.39,7.38,7.38,3600.0,7.39,7.39,7.38,7.38,3600.0
2009-09-23 13:15:00,7.39,7.41,7.38,7.41,31100.0,7.39,7.41,7.38,7.41,31100.0
2009-09-23 13:20:00,7.4,7.4,7.38,7.38,19600.0,7.4,7.4,7.38,7.38,19600.0
2009-09-23 13:25:00,7.37,7.38,7.36,7.38,16000.0,7.37,7.38,7.36,7.38,16000.0
2009-09-23 13:30:00,7.39,7.39,7.38,7.39,2500.0,7.39,7.39,7.38,7.39,2500.0
2009-09-23 13:35:00,7.38,7.39,7.38,7.39,1200.0,7.38,7.39,7.38,7.39,1200.0
2009-09-23 13:40:00,7.39,7.39,7.38,7.39,7300.0,7.39,7.39,7.38,7.39,7300.0
2009-09-23 13:45:00,7.39,7.4,7.39,7.39,3600.0,7.39,7.4,7.39,7.39,3600.0
2009-09-23 13:50:00,7.4,7.4,7.39,7.39,1100.0,7.4,7.4,7.39,7.39,1100.0
2009-09-23 13:55:00,7.39,7.41,7.39,7.4,36100.0,7.39,7.41,7.39,7.4,36100.0
2009-09-23 14:00:00,7.4,7.4,7.38,7.39,45400.0,7.4,7.4,7.38,7.39,45400.0
2009-09-23 14:05:00,7.39,7.39,7.37,7.37,11500.0,7.39,7.39,7.37,7.37,11500.0
2009-09-23 14:10:00,7.37,7.4,7.36,7.4,41100.0,7.37,7.4,7.36,7.4,41100.0
2009-09-23 14:15:00,7.4,7.42,7.39,7.41,29700.0,7.4,7.42,7.39,7.41,29700.0
2009-09-23 14:20:00,7.42,7.44,7.39,7.39,60200.0,7.42,7.44,7.39,7.39,60200.0
2009-09-23 14:25:00,7.4,7.43,7.4,7.43,78200.0,7.4,7.43,7.4,7.43,78200.0
2009-09-23 14:30:00,7.43,7.47,7.43,7.44,18200.0,7.43,7.47,7.43,7.44,18200.0
2009-09-23 14:35:00,7.44,7.46,7.43,7.45,18000.0,7.44,7.46,7.43,7.45,18000.0
2009-09-23 14:40:00,7.45,7.45,7.41,7.41,24400.0,7.45,7.45,7.41,7.41,24400.0
2009-09-23 14:45:00,7.41,7.42,7.41,7.42,14700.0,7.41,7.42,7.41,7.42,14700.0
2009-09-23 14:50:00,7.42,7.42,7.41,7.41,7600.0,7.42,7.42,7.41,7.41,7600.0
2009-09-23 14:55:00,7.42,7.42,7.38,7.39,26600.0,7.42,7.42,7.38,7.39,26600.0
2009-09-23 15:00:00,7.39,7.41,7.38,7.39,17300.0,7.39,7.41,7.38,7.39,17300.0
2009-09-23 15:05:00,7.38,7.4,7.38,7.39,19100.0,7.38,7.4,7.38,7.39,19100.0
2009-09-23 15:10:00,7.39,7.39,7.35,7.37,34200.0,7.39,7.39,7.35,7.37,34200.0
2009-09-23 15:15:00,7.36,7.37,7.35,7.36,17300.0,7.36,7.37,7.35,7.36,17300.0
2009-09-23 15:20:00,7.36,7.37,7.34,7.35,28300.0,7.36,7.37,7.34,7.35,28300.0
2009-09-23 15:25:00,7.35,7.36,7.34,7.35,80600.0,7.35,7.36,7.34,7.35,80600.0
2009-09-23 15:30:00,7.36,7.36,7.33,7.33,50700.0,7.36,7.36,7.33,7.33,50700.0
2009-09-23 15:35:00,7.33,7.37,7.33,7.34,44500.0,7.33,7.37,7.33,7.34,44500.0
2009-09-23 15:40:00,7.35,7.37,7.35,7.36,12400.0,7.35,7.37,7.35,7.36,12400.0
2009-09-23 15:45:00,7.36,7.37,7.34,7.36,56600.0,7.36,7.37,7.34,7.36,56600.0
2009-09-23 15:50:00,7.36,7.36,7.31,7.33,60500.0,7.36,7.36,7.31,7.33,60500.0
2009-09-23 15:55:00,7.33,7.34,7.32,7.32,113400.0,7.33,7.34,7.32,7.32,113400.0
2009-09-24 09:30:00,7.35,7.39,7.31,7.36,23700.0,7.35,7.39,7.31,7.36,23700.0
2009-09-24 09:35:00,7.34,7.36,7.3,7.32,11500.0,7.34,7.36,7.3,7.32,11500.0
2009-09-24 09:40:00,7.34,7.36,7.33,7.34,10800.0,7.34,7.36,7.33,7.34,10800.0
2009-09-24 09:45:00,7.33,7.35,7.32,7.35,10400.0,7.33,7.35,7.32,7.35,10400.0
2009-09-24 09:50:00,7.36,7.37,7.32,7.32,14500.0,7.36,7.37,7.32,7.32,14500.0
2009-09-24 09:55:00,7.32,7.34,7.32,7.34,8400.0,7.32,7.34,7.32,7.34,8400.0
2009-09-24 10:00:00,7.34,7.34,7.28,7.28,41000.0,7.34,7.34,7.28,7.28,41000.0
2009-09-24 10:05:00,7.28,7.28,7.22,7.22,36500.0,7.28,7.28,7.22,7.22,36500.0
2009-09-24 10:10:00,7.22,7.27,7.21,7.24,41200.0,7.22,7.27,7.21,7.24,41200.0
2009-09-24 10:15:00,7.24,7.24,7.14,7.15,87900.0,7.24,7.24,7.14,7.15,87900.0
2009-09-24 10:20:00,7.14,7.2,7.14,7.2,34900.0,7.14,7.2,7.14,7.2,34900.0
2009-09-24 10:25:00,7.2,7.22,7.19,7.19,19200.0,7.2,7.22,7.19,7.19,19200.0
2009-09-24 10:30:00,7.18,7.18,7.15,7.15,24700.0,7.18,7.18,7.15,7.15,24700.0
2009-09-24 10:35:00,7.15,7.19,7.15,7.17,34700.0,7.15,7.19,7.15,7.17,34700.0
2009-09-24 10:40:00,7.17,7.19,7.16,7.16,31500.0,7.17,7.19,7.16,7.16,31500.0
2009-09-24 10:45:00,7.16,7.19,7.16,7.18,34600.0,7.16,7.19,7.16,7.18,34600.0
2009-09-24 10:50:00,7.18,7.19,7.17,7.18,36200.0,7.18,7.19,7.17,7.18,36200.0
2009-09-24 10:55:00,7.19,7.21,7.18,7.18,22100.0,7.19,7.21,7.18,7.18,22100.0
2009-09-24 11:00:00,7.17,7.18,7.16,7.17,9500.0,7.17,7.18,7.16,7.17,9500.0
2009-09-24 11:05:00,7.17,7.19,7.15,7.15,26400.0,7.17,7.19,7.15,7.15,26400.0
2009-09-24 11:10:00,7.14,7.17,7.14,7.14,66700.0,7.14,7.17,7.14,7.14,66700.0
2009-09-24 11:15:00,7.14,7.16,7.13,7.16,41500.0,7.14,7.16,7.13,7.16,41500.0
2009-09-24 11:20:00,7.16,7.16,7.15,7.15,10700.0,7.16,7.16,7.15,7.15,10700.0
2009-09-24 11:25:00,7.16,7.17,7.15,7.17,12700.0,7.16,7.17,7.15,7.17,12700.0
2009-09-24 11:30:00,7.17,7.2,7.17,7.19,25300.0,7.17,7.2,7.17,7.19,25300.0
2009-09-24 11:35:00,7.19,7.19,7.17,7.18,15800.0,7.19,7.19,7.17,7.18,15800.0
2009-09-24 11:40:00,7.18,7.2,7.18,7.19,24800.0,7.18,7.2,7.18,7.19,24800.0
2009-09-24 11:45:00,7.2,7.21,7.18,7.18,37400.0,7.2,7.21,7.18,7.18,37400.0
2009-09-24 11:50:00,7.17,7.18,7.14,7.15,24200.0,7.17,7.18,7.14,7.15,24200.0
2009-09-24 11:55:00,7.15,7.16,7.14,7.15,13200.0,7.15,7.16,7.14,7.15,13200.0
2009-09-24 12:00:00,7.15,7.18,7.14,7.18,21500.0,7.15,7.18,7.14,7.18,21500.0
2009-09-24 12:05:00,7.18,7.19,7.17,7.19,5800.0,7.18,7.19,7.17,7.19,5800.0
2009-09-24 12:10:00,7.18,7.2,7.18,7.18,6000.0,7.18,7.2,7.18,7.18,6000.0
2009-09-24 12:15:00,7.19,7.19,7.18,7.19,18700.0,7.19,7.19,7.18,7.19,18700.0
2009-09-24 12:20:00,7.18,7.2,7.18,7.19,11100.0,7.18,7.2,7.18,7.19,11100.0
2009-09-24 12:25:00,7.19,7.19,7.15,7.16,10400.0,7.19,7.19,7.15,7.16,10400.0
2009-09-24 12:30:00,7.16,7.17,7.16,7.17,19500.0,7.16,7.17,7.16,7.17,19500.0
2009-09-24 12:35:00,7.16,7.16,7.14,7.15,15200.0,7.16,7.16,7.14,7.15,15200.0
2009-09-24 12:40:00,7.15,7.15,7.15,7.15,4000.0,7.15,7.15,7.15,7.15,4000.0
2009-09-24 12:45:00,7.15,7.17,7.15,7.15,24300.0,7.15,7.17,7.15,7.15,24300.0
2009-09-24 12:50:00,7.16,7.19,7.16,7.18,49900.0,7.16,7.19,7.16,7.18,49900.0
2009-09-24 12:55:00,7.18,7.18,7.15,7.16,28200.0,7.18,7.18,7.15,7.16,28200.0
2009-09-24 13:00:00,7.16,7.17,7.15,7.16,13300.0,7.16,7.17,7.15,7.16,13300.0
2009-09-24 13:05:00,7.17,7.17,7.17,7.17,4200.0,7.17,7.17,7.17,7.17,4200.0
2009-09-24 13:10:00,7.18,7.19,7.18,7.18,9000.0,7.18,7.19,7.18,7.18,9000.0
2009-09-24 13:15:00,7.19,7.19,7.16,7.16,9400.0,7.19,7.19,7.16,7.16,9400.0
2009-09-24 13:20:00,7.16,7.17,7.15,7.17,7000.0,7.16,7.17,7.15,7.17,7000.0
2009-09-24 13:25:00,7.17,7.19,7.17,7.19,10800.0,7.17,7.19,7.17,7.19,10800.0
2009-09-24 13:30:00,7.18,7.19,7.17,7.18,7300.0,7.18,7.19,7.17,7.18,7300.0
2009-09-24 13:35:00,7.19,7.19,7.18,7.19,6300.0,7.19,7.19,7.18,7.19,6300.0
2009-09-24 13:40:00,7.19,7.19,7.16,7.16,18400.0,7.19,7.19,7.16,7.16,18400.0
2009-09-24 13:45:00,7.16,7.19,7.16,7.19,16200.0,7.16,7.19,7.16,7.19,16200.0
2009-09-24 13:50:00,7.19,7.19,7.18,7.18,10800.0,7.19,7.19,7.18,7.18,10800.0
2009-09-24 13:55:00,7.18,7.19,7.17,7.19,11300.0,7.18,7.19,7.17,7.19,11300.0
2009-09-24 14:00:00,7.18,7.19,7.17,7.19,15200.0,7.18,7.19,7.17,7.19,15200.0
2009-09-24 14:05:00,7.18,7.19,7.18,7.18,5100.0,7.18,7.19,7.18,7.18,5100.0
2009-09-24 14:10:00,7.18,7.18,7.17,7.18,7100.0,7.18,7.18,7.17,7.18,7100.0
2009-09-24 14:15:00,7.18,7.19,7.18,7.19,10800.0,7.18,7.19,7.18,7.19,10800.0
2009-09-24 14:20:00,7.18,7.19,7.16,7.16,16900.0,7.18,7.19,7.16,7.16,16900.0
2009-09-24 14:25:00,7.16,7.19,7.16,7.19,46000.0,7.16,7.19,7.16,7.19,46000.0
2009-09-24 14:30:00,7.19,7.19,7.17,7.18,71600.0,7.19,7.19,7.17,7.18,71600.0
2009-09-24 14:35:00,7.18,7.19,7.17,7.19,15400.0,7.18,7.19,7.17,7.19,15400.0
2009-09-24 14:40:00,7.19,7.19,7.16,7.17,22000.0,7.19,7.19,7.16,7.17,22000.0
2009-09-24 14:45:00,7.17,7.17,7.16,7.16,39800.0,7.17,7.17,7.16,7.16,39800.0
2009-09-24 14:50:00,7.17,7.19,7.17,7.19,19600.0,7.17,7.19,7.17,7.19,19600.0
2009-09-24 14:55:00,7.18,7.21,7.18,7.21,32600.0,7.18,7.21,7.18,7.21,32600.0
2009-09-24 15:00:00,7.21,7.22,7.21,7.21,4300.0,7.21,7.22,7.21,7.21,4300.0
2009-09-24 15:05:00,7.21,7.21,7.17,7.18,23900.0,7.21,7.21,7.17,7.18,23900.0
2009-09-24 15:10:00,7.17,7.23,7.17,7.22,104600.0,7.17,7.23,7.17,7.22,104600.0
2009-09-24 15:15:00,7.22,7.22,7.2,7.2,10400.0,7.22,7.22,7.2,7.2,10400.0
2009-09-24 15:20:00,7.2,7.2,7.18,7.19,59600.0,7.2,7.2,7.18,7.19,59600.0
2009-09-24 15:25:00,7.18,7.19,7.18,7.18,11000.0,7.18,7.19,7.18,7.18,11000.0
2009-09-24 15:30:00,7.18,7.2,7.16,7.19,90000.0,7.18,7.2,7.16,7.19,90000.0
2009-09-24 15:35:00,7.19,7.19,7.17,7.17,22700.0,7.19,7.19,7.17,7.17,22700.0
2009-09-24 15:40:00,7.17,7.18,7.16,7.18,34300.0,7.17,7.18,7.16,7.18,34300.0
2009-09-24 15:45:00,7.18,7.19,7.17,7.17,16800.0,7.18,7.19,7.17,7.17,16800.0
2009-09-24 15:50:00,7.18,7.2,7.18,7.19,52900.0,7.18,7.2,7.18,7.19,52900.0
2009-09-24 15:55:00,7.18,7.2,7.18,7.19,115600.0,7.18,7.2,7.18,7.19,115600.0
2009-09-25 09:30:00,7.17,7.18,7.14,7.17,21100.0,7.17,7.18,7.14,7.17,21100.0
2009-09-25 09:35:00,7.17,7.18,7.14,7.16,23100.0,7.17,7.18,7.14,7.16,23100.0
2009-09-25 09:40:00,7.15,7.18,7.14,7.17,8900.0,7.15,7.18,7.14,7.17,8900.0
2009-09-25 09:45:00,7.17,7.17,7.15,7.15,5700.0,7.17,7.17,7.15,7.15,5700.0
2009-09-25 09:50:00,7.15,7.15,7.12,7.12,25400.0,7.15,7.15,7.12,7.12,25400.0
2009-09-25 09:55:00,7.12,7.19,7.12,7.13,26600.0,7.12,7.19,7.12,7.13,26600.0
2009-09-25 10:00:00,7.13,7.2,7.11,7.17,30600.0,7.13,7.2,7.11,7.17,30600.0
2009-09-25 10:05:00,7.17,7.19,7.15,7.17,24700.0,7.17,7.19,7.15,7.17,24700.0
2009-09-25 10:10:00,7.17,7.21,7.17,7.18,18800.0,7.17,7.21,7.17,7.18,18800.0
2009-09-25 10:15:00,7.18,7.19,7.18,7.19,21300.0,7.18,7.19,7.18,7.19,21300.0
2009-09-25 10:20:00,7.18,7.21,7.18,7.18,21300.0,7.18,7.21,7.18,7.18,21300.0
2009-09-25 10:25:00,7.18,7.19,7.17,7.18,20500.0,7.18,7.19,7.17,7.18,20500.0
2009-09-25 10:30:00,7.18,7.18,7.16,7.16,8300.0,7.18,7.18,7.16,7.16,8300.0
2009-09-25 10:35:00,7.17,7.17,7.11,7.11,36100.0,7.17,7.17,7.11,7.11,36100.0
2009-09-25 10:40:00,7.11,7.13,7.11,7.13,6700.0,7.11,7.13,7.11,7.13,6700.0
2009-09-25 10:45:00,7.13,7.18,7.13,7.15,38900.0,7.13,7.18,7.13,7.15,38900.0
2009-09-25 10:50:00,7.16,7.2,7.16,7.17,62600.0,7.16,7.2,7.16,7.17,62600.0
2009-09-25 10:55:00,7.17,7.17,7.16,7.16,7100.0,7.17,7.17,7.16,7.16,7100.0
2009-09-25 11:00:00,7.16,7.18,7.15,7.18,74700.0,7.16,7.18,7.15,7.18,74700.0
2009-09-25 11:05:00,7.17,7.21,7.17,7.19,35500.0,7.17,7.21,7.17,7.19,35500.0
2009-09-25 11:10:00,7.18,7.18,7.14,7.15,13000.0,7.18,7.18,7.14,7.15,13000.0
2009-09-25 11:15:00,7.15,7.15,7.14,7.15,6500.0,7.15,7.15,7.14,7.15,6500.0
2009-09-25 11:20:00,7.14,7.15,7.14,7.14,800.0,7.14,7.15,7.14,7.14,800.0
2009-09-25 11:25:00,7.15,7.16,7.13,7.16,33800.0,7.15,7.16,7.13,7.16,33800.0
2009-09-25 11:30:00,7.15,7.15,7.14,7.15,4100.0,7.15,7.15,7.14,7.15,4100.0
2009-09-25 11:35:00,7.15,7.16,7.14,7.14,9700.0,7.15,7.16,7.14,7.14,9700.0
2009-09-25 11:40:00,7.14,7.15,7.14,7.15,7300.0,7.14,7.15,7.14,7.15,7300.0
2009-09-25 11:45:00,7.14,7.15,7.14,7.15,200.0,7.14,7.15,7.14,7.15,200.0
2009-09-25 11:50:00,7.15,7.15,7.14,7.15,500.0,7.15,7.15,7.14,7.15,500.0
2009-09-25 11:55:00,7.14,7.14,7.11,7.12,13800.0,7.14,7.14,7.11,7.12,13800.0
2009-09-25 12:00:00,7.11,7.13,7.11,7.13,3500.0,7.11,7.13,7.11,7.13,3500.0
2009-09-25 12:05:00,7.12,7.13,7.12,7.13,6600.0,7.12,7.13,7.12,7.13,6600.0
2009-09-25 12:10:00,7.13,7.14,7.13,7.14,2300.0,7.13,7.14,7.13,7.14,2300.0
2009-09-25 12:15:00,7.14,7.14,7.11,7.12,7600.0,7.14,7.14,7.11,7.12,7600.0
2009-09-25 12:20:00,7.11,7.13,7.11,7.12,24200.0,7.11,7.13,7.11,7.12,24200.0
2009-09-25 12:25:00,7.12,7.13,7.12,7.13,2500.0,7.12,7.13,7.12,7.13,2500.0
2009-09-25 12:30:00,7.12,7.12,7.08,7.11,64400.0,7.12,7.12,7.08,7.11,64400.0
2009-09-25 12:35:00,7.1,7.12,7.1,7.11,9500.0,7.1,7.12,7.1,7.11,9500.0
2009-09-25 12:40:00,7.12,7.12,7.1,7.1,7100.0,7.12,7.12,7.1,7.1,7100.0
2009-09-25 12:45:00,7.1,7.1,7.08,7.09,22000.0,7.1,7.1,7.08,7.09,22000.0
2009-09-25 12:50:00,7.09,7.11,7.08,7.09,59900.0,7.09,7.11,7.08,7.09,59900.0
2009-09-25 12:55:00,7.08,7.09,7.06,7.06,13300.0,7.08,7.09,7.06,7.06,13300.0
2009-09-25 13:00:00,7.06,7.06,7.04,7.05,26400.0,7.06,7.06,7.04,7.05,26400.0
2009-09-25 13:05:00,7.06,7.06,7.04,7.04,14000.0,7.06,7.06,7.04,7.04,14000.0
2009-09-25 13:10:00,7.04,7.05,7.04,7.05,8300.0,7.04,7.05,7.04,7.05,8300.0
2009-09-25 13:15:00,7.05,7.06,7.05,7.05,3700.0,7.05,7.06,7.05,7.05,3700.0
2009-09-25 13:20:00,7.05,7.05,7.04,7.05,27100.0,7.05,7.05,7.04,7.05,27100.0
2009-09-25 13:25:00,7.05,7.08,7.05,7.07,6100.0,7.05,7.08,7.05,7.07,6100.0
2009-09-25 13:30:00,7.07,7.09,7.07,7.09,6900.0,7.07,7.09,7.07,7.09,6900.0
2009-09-25 13:35:00,7.09,7.1,7.07,7.1,38400.0,7.09,7.1,7.07,7.1,38400.0
2009-09-25 13:40:00,7.11,7.12,7.1,7.12,8500.0,7.11,7.12,7.1,7.12,8500.0
2009-09-25 13:45:00,7.12,7.12,7.11,7.11,16800.0,7.12,7.12,7.11,7.11,16800.0
2009-09-25 13:50:00,7.11,7.12,7.11,7.11,700.0,7.11,7.12,7.11,7.11,700.0
2009-09-25 13:55:00,7.11,7.14,7.11,7.14,13000.0,7.11,7.14,7.11,7.14,13000.0
2009-09-25 14:00:00,7.14,7.16,7.13,7.15,41800.0,7.14,7.16,7.13,7.15,41800.0
2009-09-25 14:05:00,7.14,7.16,7.14,7.15,16400.0,7.14,7.16,7.14,7.15,16400.0
2009-09-25 14:10:00,7.15,7.16,7.14,7.16,8200.0,7.15,7.16,7.14,7.16,8200.0
2009-09-25 14:15:00,7.16,7.17,7.14,7.14,21200.0,7.16,7.17,7.14,7.14,21200.0
2009-09-25 14:20:00,7.14,7.16,7.14,7.16,10200.0,7.14,7.16,7.14,7.16,10200.0
2009-09-25 14:25:00,7.15,7.16,7.15,7.16,8500.0,7.15,7.16,7.15,7.16,8500.0
2009-09-25 14:30:00,7.15,7.16,7.15,7.16,8600.0,7.15,7.16,7.15,7.16,8600.0
2009-09-25 14:35:00,7.15,7.17,7.15,7.17,65600.0,7.15,7.17,7.15,7.17,65600.0
2009-09-25 14:40:00,7.17,7.19,7.15,7.16,60200.0,7.17,7.19,7.15,7.16,60200.0
2009-09-25 14:45:00,7.15,7.16,7.15,7.16,1000.0,7.15,7.16,7.15,7.16,1000.0
2009-09-25 14:50:00,7.16,7.18,7.15,7.18,10800.0,7.16,7.18,7.15,7.18,10800.0
2009-09-25 14:55:00,7.17,7.19,7.17,7.19,5100.0,7.17,7.19,7.17,7.19,5100.0
2009-09-25 15:00:00,7.18,7.19,7.18,7.19,14100.0,7.18,7.19,7.18,7.19,14100.0
2009-09-25 15:05:00,7.19,7.21,7.18,7.18,40500.0,7.19,7.21,7.18,7.18,40500.0
2009-09-25 15:10:00,7.19,7.2,7.18,7.19,27000.0,7.19,7.2,7.18,7.19,27000.0
2009-09-25 15:15:00,7.18,7.19,7.17,7.18,19500.0,7.18,7.19,7.17,7.18,19500.0
2009-09-25 15:20:00,7.18,7.2,7.18,7.2,54000.0,7.18,7.2,7.18,7.2,54000.0
2009-09-25 15:25:00,7.19,7.2,7.19,7.2,34400.0,7.19,7.2,7.19,7.2,34400.0
2009-09-25 15:30:00,7.19,7.2,7.18,7.2,23800.0,7.19,7.2,7.18,7.2,23800.0
2009-09-25 15:35:00,7.2,7.21,7.18,7.19,43300.0,7.2,7.21,7.18,7.19,43300.0
2009-09-25 15:40:00,7.19,7.2,7.16,7.16,57700.0,7.19,7.2,7.16,7.16,57700.0
2009-09-25 15:45:00,7.17,7.19,7.16,7.17,61200.0,7.17,7.19,7.16,7.17,61200.0
2009-09-25 15:50:00,7.17,7.21,7.17,7.2,174800.0,7.17,7.21,7.17,7.2,174800.0
2009-09-25 15:55:00,7.2,7.21,7.18,7.2,134300.0,7.2,7.21,7.18,7.2,134300.0
2009-09-28 09:35:00,7.15,7.16,7.12,7.13,13500.0,7.15,7.16,7.12,7.13,13500.0
2009-09-28 09:40:00,7.14,7.21,7.14,7.21,3800.0,7.14,7.21,7.14,7.21,3800.0
2009-09-28 09:45:00,7.22,7.25,7.22,7.24,16900.0,7.22,7.25,7.22,7.24,16900.0
2009-09-28 09:50:00,7.24,7.29,7.24,7.28,24200.0,7.24,7.29,7.24,7.28,24200.0
2009-09-28 09:55:00,7.27,7.28,7.24,7.26,13300.0,7.27,7.28,7.24,7.26,13300.0
2009-09-28 10:00:00,7.26,7.3,7.26,7.29,27300.0,7.26,7.3,7.26,7.29,27300.0
2009-09-28 10:05:00,7.29,7.32,7.29,7.32,11800.0,7.29,7.32,7.29,7.32,11800.0
2009-09-28 10:10:00,7.32,7.32,7.3,7.3,19100.0,7.32,7.32,7.3,7.3,19100.0
2009-09-28 10:15:00,7.29,7.3,7.29,7.29,600.0,7.29,7.3,7.29,7.29,600.0
2009-09-28 10:20:00,7.29,7.3,7.29,7.3,3500.0,7.29,7.3,7.29,7.3,3500.0
2009-09-28 10:25:00,7.3,7.3,7.28,7.28,4900.0,7.3,7.3,7.28,7.28,4900.0
2009-09-28 10:30:00,7.29,7.35,7.28,7.35,46700.0,7.29,7.35,7.28,7.35,46700.0
2009-09-28 10:35:00,7.35,7.36,7.34,7.34,5700.0,7.35,7.36,7.34,7.34,5700.0
2009-09-28 10:40:00,7.33,7.34,7.33,7.33,8600.0,7.33,7.34,7.33,7.33,8600.0
2009-09-28 10:45:00,7.33,7.34,7.33,7.33,19600.0,7.33,7.34,7.33,7.33,19600.0
2009-09-28 10:50:00,7.33,7.33,7.33,7.33,5400.0,7.33,7.33,7.33,7.33,5400.0
2009-09-28 10:55:00,7.33,7.34,7.33,7.33,3900.0,7.33,7.34,7.33,7.33,3900.0
2009-09-28 11:00:00,7.33,7.34,7.33,7.33,9100.0,7.33,7.34,7.33,7.33,9100.0
2009-09-28 11:05:00,7.33,7.34,7.33,7.33,28000.0,7.33,7.34,7.33,7.33,28000.0
2009-09-28 11:10:00,7.33,7.33,7.31,7.31,8600.0,7.33,7.33,7.31,7.31,8600.0
2009-09-28 11:15:00,7.31,7.32,7.29,7.29,11800.0,7.31,7.32,7.29,7.29,11800.0
2009-09-28 11:20:00,7.29,7.29,7.29,7.29,6800.0,7.29,7.29,7.29,7.29,6800.0
2009-09-28 11:25:00,7.29,7.29,7.28,7.29,7000.0,7.29,7.29,7.28,7.29,7000.0
2009-09-28 11:30:00,7.28,7.28,7.28,7.28,5200.0,7.28,7.28,7.28,7.28,5200.0
2009-09-28 11:35:00,7.28,7.29,7.28,7.28,4500.0,7.28,7.29,7.28,7.28,4500.0
2009-09-28 11:40:00,7.28,7.28,7.27,7.27,10400.0,7.28,7.28,7.27,7.27,10400.0
2009-09-28 11:45:00,7.27,7.27,7.25,7.25,59500.0,7.27,7.27,7.25,7.25,59500.0
2009-09-28 11:50:00,7.25,7.26,7.25,7.25,27500.0,7.25,7.26,7.25,7.25,27500.0
2009-09-28 11:55:00,7.25,7.26,7.24,7.25,19900.0,7.25,7.26,7.24,7.25,19900.0
2009-09-28 12:00:00,7.24,7.25,7.24,7.24,10200.0,7.24,7.25,7.24,7.24,10200.0
2009-09-28 12:05:00,7.24,7.25,7.24,7.25,33300.0,7.24,7.25,7.24,7.25,33300.0
2009-09-28 12:10:00,7.25,7.32,7.24,7.31,160200.0,7.25,7.32,7.24,7.31,160200.0
2009-09-28 12:15:00,7.3,7.3,7.28,7.28,32100.0,7.3,7.3,7.28,7.28,32100.0
2009-09-28 12:20:00,7.28,7.31,7.28,7.3,86900.0,7.28,7.31,7.28,7.3,86900.0
2009-09-28 12:25:00,7.3,7.35,7.28,7.34,38400.0,7.3,7.35,7.28,7.34,38400.0
2009-09-28 12:30:00,7.34,7.34,7.33,7.33,10500.0,7.34,7.34,7.33,7.33,10500.0
2009-09-28 12:35:00,7.33,7.34,7.33,7.34,6200.0,7.33,7.34,7.33,7.34,6200.0
2009-09-28 12:40:00,7.33,7.34,7.33,7.33,6600.0,7.33,7.34,7.33,7.33,6600.0
2009-09-28 12:45:00,7.33,7.34,7.33,7.33,14900.0,7.33,7.34,7.33,7.33,14900.0
2009-09-28 12:50:00,7.34,7.34,7.31,7.32,20300.0,7.34,7.34,7.31,7.32,20300.0
2009-09-28 12:55:00,7.32,7.32,7.3,7.32,10000.0,7.32,7.32,7.3,7.32,10000.0
2009-09-28 13:00:00,7.32,7.32,7.31,7.32,20500.0,7.32,7.32,7.31,7.32,20500.0
2009-09-28 13:05:00,7.33,7.33,7.32,7.32,7300.0,7.33,7.33,7.32,7.32,7300.0
2009-09-28 13:10:00,7.32,7.34,7.32,7.34,31100.0,7.32,7.34,7.32,7.34,31100.0
2009-09-28 13:15:00,7.34,7.34,7.33,7.34,1200.0,7.34,7.34,7.33,7.34,1200.0
2009-09-28 13:20:00,7.33,7.34,7.33,7.34,17500.0,7.33,7.34,7.33,7.34,17500.0
2009-09-28 13:25:00,7.34,7.37,7.33,7.37,26300.0,7.34,7.37,7.33,7.37,26300.0
2009-09-28 13:30:00,7.37,7.39,7.36,7.39,14500.0,7.37,7.39,7.36,7.39,14500.0
2009-09-28 13:35:00,7.38,7.4,7.38,7.4,21200.0,7.38,7.4,7.38,7.4,21200.0
2009-09-28 13:40:00,7.4,7.4,7.39,7.39,5800.0,7.4,7.4,7.39,7.39,5800.0
2009-09-28 13:45:00,7.39,7.39,7.38,7.39,4500.0,7.39,7.39,7.38,7.39,4500.0
2009-09-28 13:50:00,7.38,7.38,7.37,7.37,9700.0,7.38,7.38,7.37,7.37,9700.0
2009-09-28 13:55:00,7.37,7.37,7.35,7.36,15100.0,7.37,7.37,7.35,7.36,15100.0
2009-09-28 14:00:00,7.36,7.36,7.35,7.35,2900.0,7.36,7.36,7.35,7.35,2900.0
2009-09-28 14:05:00,7.35,7.35,7.34,7.35,23200.0,7.35,7.35,7.34,7.35,23200.0
2009-09-28 14:10:00,7.35,7.35,7.34,7.34,6600.0,7.35,7.35,7.34,7.34,6600.0
2009-09-28 14:15:00,7.34,7.36,7.34,7.35,7200.0,7.34,7.36,7.34,7.35,7200.0
2009-09-28 14:20:00,7.35,7.36,7.34,7.35,22800.0,7.35,7.36,7.34,7.35,22800.0
2009-09-28 14:25:00,7.34,7.35,7.34,7.34,8300.0,7.34,7.35,7.34,7.34,8300.0
2009-09-28 14:30:00,7.34,7.36,7.34,7.35,18000.0,7.34,7.36,7.34,7.35,18000.0
2009-09-28 14:35:00,7.35,7.35,7.34,7.34,24500.0,7.35,7.35,7.34,7.34,24500.0
2009-09-28 14:40:00,7.35,7.36,7.34,7.36,106900.0,7.35,7.36,7.34,7.36,106900.0
2009-09-28 14:45:00,7.36,7.36,7.35,7.36,1900.0,7.36,7.36,7.35,7.36,1900.0
2009-09-28 14:50:00,7.36,7.38,7.35,7.37,77400.0,7.36,7.38,7.35,7.37,77400.0
2009-09-28 14:55:00,7.37,7.38,7.36,7.37,26500.0,7.37,7.38,7.36,7.37,26500.0
2009-09-28 15:00:00,7.36,7.38,7.36,7.36,55500.0,7.36,7.38,7.36,7.36,55500.0
2009-09-28 15:05:00,7.36,7.36,7.36,7.36,6300.0,7.36,7.36,7.36,7.36,6300.0
2009-09-28 15:10:00,7.36,7.38,7.36,7.36,53600.0,7.36,7.38,7.36,7.36,53600.0
2009-09-28 15:15:00,7.36,7.38,7.36,7.38,41600.0,7.36,7.38,7.36,7.38,41600.0
2009-09-28 15:20:00,7.38,7.39,7.37,7.38,24200.0,7.38,7.39,7.37,7.38,24200.0
2009-09-28 15:25:00,7.37,7.38,7.37,7.37,14400.0,7.37,7.38,7.37,7.37,14400.0
2009-09-28 15:30:00,7.38,7.38,7.36,7.37,65200.0,7.38,7.38,7.36,7.37,65200.0
2009-09-28 15:35:00,7.37,7.38,7.37,7.37,38900.0,7.37,7.38,7.37,7.37,38900.0
2009-09-28 15:40:00,7.37,7.38,7.36,7.36,53400.0,7.37,7.38,7.36,7.36,53400.0
2009-09-28 15:45:00,7.36,7.36,7.35,7.35,9800.0,7.36,7.36,7.35,7.35,9800.0
2009-09-28 15:50:00,7.35,7.38,7.35,7.37,94200.0,7.35,7.38,7.35,7.37,94200.0
2009-09-28 15:55:00,7.37,7.4,7.37,7.39,115400.0,7.37,7.4,7.37,7.39,115400.0
2009-09-29 09:30:00,7.33,7.45,7.3,7.4,51100.0,7.33,7.45,7.3,7.4,51100.0
2009-09-29 09:35:00,7.39,7.43,7.36,7.4,33000.0,7.39,7.43,7.36,7.4,33000.0
2009-09-29 09:40:00,7.4,7.43,7.39,7.4,31600.0,7.4,7.43,7.39,7.4,31600.0
2009-09-29 09:45:00,7.4,7.4,7.37,7.38,31000.0,7.4,7.4,7.37,7.38,31000.0
2009-09-29 09:50:00,7.38,7.39,7.38,7.38,18100.0,7.38,7.39,7.38,7.38,18100.0
2009-09-29 09:55:00,7.38,7.42,7.38,7.42,19500.0,7.38,7.42,7.38,7.42,19500.0
2009-09-29 10:00:00,7.41,7.41,7.27,7.36,73500.0,7.41,7.41,7.27,7.36,73500.0
2009-09-29 10:05:00,7.36,7.36,7.32,7.34,20300.0,7.36,7.36,7.32,7.34,20300.0
2009-09-29 10:10:00,7.34,7.35,7.33,7.35,8100.0,7.34,7.35,7.33,7.35,8100.0
2009-09-29 10:15:00,7.35,7.35,7.3,7.31,33900.0,7.35,7.35,7.3,7.31,33900.0
2009-09-29 10:20:00,7.31,7.32,7.29,7.3,37800.0,7.31,7.32,7.29,7.3,37800.0
2009-09-29 10:25:00,7.3,7.31,7.3,7.31,2700.0,7.3,7.31,7.3,7.31,2700.0
2009-09-29 10:30:00,7.31,7.34,7.31,7.33,15200.0,7.31,7.34,7.31,7.33,15200.0
2009-09-29 10:35:00,7.34,7.35,7.33,7.35,5800.0,7.34,7.35,7.33,7.35,5800.0
2009-09-29 10:40:00,7.35,7.37,7.35,7.35,11700.0,7.35,7.37,7.35,7.35,11700.0
2009-09-29 10:45:00,7.35,7.35,7.34,7.34,900.0,7.35,7.35,7.34,7.34,900.0
2009-09-29 10:50:00,7.35,7.35,7.33,7.33,5900.0,7.35,7.35,7.33,7.33,5900.0
2009-09-29 10:55:00,7.34,7.34,7.33,7.33,3200.0,7.34,7.34,7.33,7.33,3200.0
2009-09-29 11:00:00,7.33,7.33,7.3,7.3,20700.0,7.33,7.33,7.3,7.3,20700.0
2009-09-29 11:05:00,7.3,7.3,7.28,7.29,22100.0,7.3,7.3,7.28,7.29,22100.0
2009-09-29 11:10:00,7.28,7.29,7.28,7.28,8700.0,7.28,7.29,7.28,7.28,8700.0
2009-09-29 11:15:00,7.28,7.3,7.27,7.3,78700.0,7.28,7.3,7.27,7.3,78700.0
2009-09-29 11:20:00,7.3,7.32,7.29,7.32,9200.0,7.3,7.32,7.29,7.32,9200.0
2009-09-29 11:25:00,7.32,7.32,7.32,7.32,21300.0,7.32,7.32,7.32,7.32,21300.0
2009-09-29 11:30:00,7.33,7.4,7.33,7.4,94700.0,7.33,7.4,7.33,7.4,94700.0
2009-09-29 11:35:00,7.4,7.41,7.4,7.4,3000.0,7.4,7.41,7.4,7.4,3000.0
2009-09-29 11:40:00,7.4,7.4,7.36,7.38,38100.0,7.4,7.4,7.36,7.38,38100.0
2009-09-29 11:45:00,7.39,7.39,7.33,7.35,29200.0,7.39,7.39,7.33,7.35,29200.0
2009-09-29 11:50:00,7.35,7.36,7.34,7.34,12000.0,7.35,7.36,7.34,7.34,12000.0
2009-09-29 11:55:00,7.34,7.34,7.32,7.33,7200.0,7.34,7.34,7.32,7.33,7200.0
2009-09-29 12:00:00,7.32,7.32,7.32,7.32,1800.0,7.32,7.32,7.32,7.32,1800.0
2009-09-29 12:05:00,7.32,7.33,7.32,7.33,900.0,7.32,7.33,7.32,7.33,900.0
2009-09-29 12:10:00,7.33,7.36,7.32,7.36,44700.0,7.33,7.36,7.32,7.36,44700.0
2009-09-29 12:15:00,7.36,7.36,7.35,7.35,13000.0,7.36,7.36,7.35,7.35,13000.0
2009-09-29 12:20:00,7.34,7.34,7.32,7.32,9500.0,7.34,7.34,7.32,7.32,9500.0
2009-09-29 12:25:00,7.32,7.34,7.32,7.34,7500.0,7.32,7.34,7.32,7.34,7500.0
2009-09-29 12:30:00,7.34,7.39,7.33,7.37,49500.0,7.34,7.39,7.33,7.37,49500.0
2009-09-29 12:35:00,7.38,7.38,7.38,7.38,6300.0,7.38,7.38,7.38,7.38,6300.0
2009-09-29 12:40:00,7.38,7.38,7.36,7.36,6300.0,7.38,7.38,7.36,7.36,6300.0
2009-09-29 12:45:00,7.36,7.39,7.36,7.39,35800.0,7.36,7.39,7.36,7.39,35800.0
2009-09-29 12:50:00,7.39,7.39,7.38,7.38,10000.0,7.39,7.39,7.38,7.38,10000.0
2009-09-29 12:55:00,7.38,7.39,7.38,7.39,400.0,7.38,7.39,7.38,7.39,400.0
2009-09-29 13:00:00,7.39,7.42,7.39,7.41,34300.0,7.39,7.42,7.39,7.41,34300.0
2009-09-29 13:05:00,7.41,7.45,7.39,7.44,73200.0,7.41,7.45,7.39,7.44,73200.0
2009-09-29 13:10:00,7.44,7.44,7.43,7.43,6300.0,7.44,7.44,7.43,7.43,6300.0
2009-09-29 13:15:00,7.43,7.43,7.41,7.42,15900.0,7.43,7.43,7.41,7.42,15900.0
2009-09-29 13:20:00,7.41,7.49,7.41,7.48,147400.0,7.41,7.49,7.41,7.48,147400.0
2009-09-29 13:25:00,7.48,7.48,7.46,7.47,24400.0,7.48,7.48,7.46,7.47,24400.0
2009-09-29 13:30:00,7.47,7.49,7.45,7.48,23000.0,7.47,7.49,7.45,7.48,23000.0
2009-09-29 13:35:00,7.49,7.5,7.47,7.47,23300.0,7.49,7.5,7.47,7.47,23300.0
2009-09-29 13:40:00,7.47,7.48,7.47,7.47,2700.0,7.47,7.48,7.47,7.47,2700.0
2009-09-29 13:45:00,7.48,7.5,7.47,7.48,38800.0,7.48,7.5,7.47,7.48,38800.0
2009-09-29 13:50:00,7.47,7.5,7.47,7.49,41500.0,7.47,7.5,7.47,7.49,41500.0
2009-09-29 13:55:00,7.5,7.5,7.45,7.47,29600.0,7.5,7.5,7.45,7.47,29600.0
2009-09-29 14:00:00,7.47,7.47,7.44,7.45,99600.0,7.47,7.47,7.44,7.45,99600.0
2009-09-29 14:05:00,7.45,7.46,7.42,7.42,11200.0,7.45,7.46,7.42,7.42,11200.0
2009-09-29 14:10:00,7.42,7.47,7.39,7.47,67400.0,7.42,7.47,7.39,7.47,67400.0
2009-09-29 14:15:00,7.47,7.48,7.45,7.45,17700.0,7.47,7.48,7.45,7.45,17700.0
2009-09-29 14:20:00,7.45,7.47,7.45,7.46,21300.0,7.45,7.47,7.45,7.46,21300.0
2009-09-29 14:25:00,7.46,7.47,7.46,7.46,4600.0,7.46,7.47,7.46,7.46,4600.0
2009-09-29 14:30:00,7.46,7.48,7.46,7.46,21200.0,7.46,7.48,7.46,7.46,21200.0
2009-09-29 14:35:00,7.46,7.47,7.45,7.47,37200.0,7.46,7.47,7.45,7.47,37200.0
2009-09-29 14:40:00,7.46,7.48,7.46,7.47,14000.0,7.46,7.48,7.46,7.47,14000.0
2009-09-29 14:45:00,7.47,7.48,7.47,7.48,9000.0,7.47,7.48,7.47,7.48,9000.0
2009-09-29 14:50:00,7.48,7.49,7.48,7.49,14800.0,7.48,7.49,7.48,7.49,14800.0
2009-09-29 14:55:00,7.49,7.5,7.48,7.49,35200.0,7.49,7.5,7.48,7.49,35200.0
2009-09-29 15:00:00,7.5,7.5,7.47,7.48,10300.0,7.5,7.5,7.47,7.48,10300.0
2009-09-29 15:05:00,7.48,7.5,7.47,7.49,37400.0,7.48,7.5,7.47,7.49,37400.0
2009-09-29 15:10:00,7.5,7.53,7.46,7.49,135200.0,7.5,7.53,7.46,7.49,135200.0
2009-09-29 15:15:00,7.48,7.5,7.47,7.49,91300.0,7.48,7.5,7.47,7.49,91300.0
2009-09-29 15:20:00,7.49,7.5,7.49,7.49,3100.0,7.49,7.5,7.49,7.49,3100.0
2009-09-29 15:25:00,7.49,7.49,7.45,7.46,134400.0,7.49,7.49,7.45,7.46,134400.0
2009-09-29 15:30:00,7.46,7.48,7.45,7.48,89300.0,7.46,7.48,7.45,7.48,89300.0
2009-09-29 15:35:00,7.47,7.49,7.47,7.48,38800.0,7.47,7.49,7.47,7.48,38800.0
2009-09-29 15:40:00,7.48,7.49,7.45,7.45,97100.0,7.48,7.49,7.45,7.45,97100.0
2009-09-29 15:45:00,7.45,7.47,7.44,7.45,43600.0,7.45,7.47,7.44,7.45,43600.0
2009-09-29 15:50:00,7.44,7.46,7.43,7.45,69300.0,7.44,7.46,7.43,7.45,69300.0
2009-09-29 15:55:00,7.45,7.46,7.44,7.44,140900.0,7.45,7.46,7.44,7.44,140900.0
2009-09-30 09:30:00,7.43,7.55,7.39,7.42,40600.0,7.43,7.55,7.39,7.42,40600.0
2009-09-30 09:35:00,7.42,7.47,7.42,7.47,5100.0,7.42,7.47,7.42,7.47,5100.0
2009-09-30 09:40:00,7.45,7.45,7.33,7.34,21200.0,7.45,7.45,7.33,7.34,21200.0
2009-09-30 09:45:00,7.34,7.34,7.29,7.29,24900.0,7.34,7.34,7.29,7.29,24900.0
2009-09-30 09:50:00,7.29,7.3,7.25,7.29,8300.0,7.29,7.3,7.25,7.29,8300.0
2009-09-30 09:55:00,7.29,7.29,7.2,7.22,78100.0,7.29,7.29,7.2,7.22,78100.0
2009-09-30 10:00:00,7.21,7.22,7.18,7.2,49200.0,7.21,7.22,7.18,7.2,49200.0
2009-09-30 10:05:00,7.19,7.25,7.18,7.19,57300.0,7.19,7.25,7.18,7.19,57300.0
2009-09-30 10:10:00,7.19,7.28,7.19,7.28,47700.0,7.19,7.28,7.19,7.28,47700.0
2009-09-30 10:15:00,7.27,7.27,7.22,7.22,17400.0,7.27,7.27,7.22,7.22,17400.0
2009-09-30 10:20:00,7.22,7.22,7.21,7.22,15400.0,7.22,7.22,7.21,7.22,15400.0
2009-09-30 10:25:00,7.21,7.27,7.2,7.27,24100.0,7.21,7.27,7.2,7.27,24100.0
2009-09-30 10:30:00,7.27,7.27,7.21,7.23,30400.0,7.27,7.27,7.21,7.23,30400.0
2009-09-30 10:35:00,7.23,7.25,7.22,7.24,13400.0,7.23,7.25,7.22,7.24,13400.0
2009-09-30 10:40:00,7.24,7.27,7.24,7.27,10100.0,7.24,7.27,7.24,7.27,10100.0
2009-09-30 10:45:00,7.27,7.27,7.26,7.26,2700.0,7.27,7.27,7.26,7.26,2700.0
2009-09-30 10:50:00,7.26,7.28,7.26,7.28,9700.0,7.26,7.28,7.26,7.28,9700.0
2009-09-30 10:55:00,7.27,7.28,7.26,7.27,6200.0,7.27,7.28,7.26,7.27,6200.0
2009-09-30 11:00:00,7.26,7.3,7.26,7.3,8200.0,7.26,7.3,7.26,7.3,8200.0
2009-09-30 11:05:00,7.3,7.3,7.29,7.29,1600.0,7.3,7.3,7.29,7.29,1600.0
2009-09-30 11:10:00,7.3,7.33,7.3,7.33,30800.0,7.3,7.33,7.3,7.33,30800.0
2009-09-30 11:15:00,7.32,7.35,7.31,7.31,17300.0,7.32,7.35,7.31,7.31,17300.0
2009-09-30 11:20:00,7.31,7.35,7.31,7.35,20700.0,7.31,7.35,7.31,7.35,20700.0
2009-09-30 11:25:00,7.36,7.39,7.32,7.32,35000.0,7.36,7.39,7.32,7.32,35000.0
2009-09-30 11:30:00,7.32,7.35,7.31,7.32,16300.0,7.32,7.35,7.31,7.32,16300.0
2009-09-30 11:35:00,7.31,7.32,7.31,7.31,3600.0,7.31,7.32,7.31,7.31,3600.0
2009-09-30 11:40:00,7.31,7.31,7.3,7.31,3100.0,7.31,7.31,7.3,7.31,3100.0
2009-09-30 11:45:00,7.31,7.32,7.31,7.31,11500.0,7.31,7.32,7.31,7.31,11500.0
2009-09-30 11:50:00,7.31,7.34,7.3,7.32,34500.0,7.31,7.34,7.3,7.32,34500.0
2009-09-30 11:55:00,7.33,7.4,7.33,7.36,41500.0,7.33,7.4,7.33,7.36,41500.0
2009-09-30 12:00:00,7.35,7.36,7.34,7.36,2100.0,7.35,7.36,7.34,7.36,2100.0
2009-09-30 12:05:00,7.37,7.37,7.33,7.36,15800.0,7.37,7.37,7.33,7.36,15800.0
2009-09-30 12:10:00,7.37,7.37,7.36,7.36,2000.0,7.37,7.37,7.36,7.36,2000.0
2009-09-30 12:15:00,7.37,7.45,7.36,7.4,51600.0,7.37,7.45,7.36,7.4,51600.0
2009-09-30 12:20:00,7.4,7.4,7.37,7.39,24400.0,7.4,7.4,7.37,7.39,24400.0
2009-09-30 12:25:00,7.4,7.42,7.4,7.42,5600.0,7.4,7.42,7.4,7.42,5600.0
2009-09-30 12:30:00,7.41,7.45,7.41,7.44,8700.0,7.41,7.45,7.41,7.44,8700.0
2009-09-30 12:35:00,7.44,7.44,7.42,7.43,14000.0,7.44,7.44,7.42,7.43,14000.0
2009-09-30 12:40:00,7.42,7.47,7.42,7.44,41500.0,7.42,7.47,7.42,7.44,41500.0
2009-09-30 12:45:00,7.45,7.48,7.44,7.45,11600.0,7.45,7.48,7.44,7.45,11600.0
2009-09-30 12:50:00,7.44,7.46,7.43,7.45,22600.0,7.44,7.46,7.43,7.45,22600.0
2009-09-30 12:55:00,7.44,7.46,7.43,7.43,6200.0,7.44,7.46,7.43,7.43,6200.0
2009-09-30 13:00:00,7.44,7.52,7.44,7.51,38100.0,7.44,7.52,7.44,7.51,38100.0
2009-09-30 13:05:00,7.52,7.53,7.48,7.48,24400.0,7.52,7.53,7.48,7.48,24400.0
2009-09-30 13:10:00,7.48,7.5,7.48,7.49,13800.0,7.48,7.5,7.48,7.49,13800.0
2009-09-30 13:15:00,7.49,7.49,7.47,7.48,16000.0,7.49,7.49,7.47,7.48,16000.0
2009-09-30 13:20:00,7.48,7.5,7.48,7.5,13400.0,7.48,7.5,7.48,7.5,13400.0
2009-09-30 13:25:00,7.5,7.5,7.48,7.48,6300.0,7.5,7.5,7.48,7.48,6300.0
2009-09-30 13:30:00,7.48,7.49,7.47,7.48,16500.0,7.48,7.49,7.47,7.48,16500.0
2009-09-30 13:35:00,7.48,7.48,7.45,7.45,14500.0,7.48,7.48,7.45,7.45,14500.0
2009-09-30 13:40:00,7.44,7.46,7.43,7.44,22900.0,7.44,7.46,7.43,7.44,22900.0
2009-09-30 13:45:00,7.43,7.45,7.43,7.44,5100.0,7.43,7.45,7.43,7.44,5100.0
2009-09-30 13:50:00,7.44,7.49,7.44,7.46,25500.0,7.44,7.49,7.44,7.46,25500.0
2009-09-30 13:55:00,7.46,7.46,7.45,7.45,11500.0,7.46,7.46,7.45,7.45,11500.0
2009-09-30 14:00:00,7.45,7.47,7.45,7.47,56300.0,7.45,7.47,7.45,7.47,56300.0
2009-09-30 14:05:00,7.47,7.47,7.45,7.45,20400.0,7.47,7.47,7.45,7.45,20400.0
2009-09-30 14:10:00,7.45,7.46,7.44,7.44,2700.0,7.45,7.46,7.44,7.44,2700.0
2009-09-30 14:15:00,7.44,7.45,7.42,7.43,55400.0,7.44,7.45,7.42,7.43,55400.0
2009-09-30 14:20:00,7.43,7.44,7.41,7.42,39000.0,7.43,7.44,7.41,7.42,39000.0
2009-09-30 14:25:00,7.42,7.43,7.41,7.42,20500.0,7.42,7.43,7.41,7.42,20500.0
2009-09-30 14:30:00,7.42,7.43,7.39,7.43,64700.0,7.42,7.43,7.39,7.43,64700.0
2009-09-30 14:35:00,7.43,7.43,7.4,7.4,21800.0,7.43,7.43,7.4,7.4,21800.0
2009-09-30 14:40:00,7.4,7.41,7.4,7.4,17900.0,7.4,7.41,7.4,7.4,17900.0
2009-09-30 14:45:00,7.4,7.4,7.37,7.37,45700.0,7.4,7.4,7.37,7.37,45700.0
2009-09-30 14:50:00,7.37,7.38,7.35,7.36,41700.0,7.37,7.38,7.35,7.36,41700.0
2009-09-30 14:55:00,7.35,7.36,7.32,7.32,66300.0,7.35,7.36,7.32,7.32,66300.0
2009-09-30 15:00:00,7.33,7.33,7.3,7.31,46300.0,7.33,7.33,7.3,7.31,46300.0
2009-09-30 15:05:00,7.32,7.32,7.29,7.29,47100.0,7.32,7.32,7.29,7.29,47100.0
2009-09-30 15:10:00,7.29,7.3,7.29,7.29,68600.0,7.29,7.3,7.29,7.29,68600.0
2009-09-30 15:15:00,7.29,7.32,7.28,7.3,99200.0,7.29,7.32,7.28,7.3,99200.0
2009-09-30 15:20:00,7.31,7.33,7.3,7.3,46300.0,7.31,7.33,7.3,7.3,46300.0
2009-09-30 15:25:00,7.3,7.33,7.28,7.29,62700.0,7.3,7.33,7.28,7.29,62700.0
2009-09-30 15:30:00,7.29,7.34,7.29,7.33,51100.0,7.29,7.34,7.29,7.33,51100.0
2009-09-30 15:35:00,7.34,7.34,7.3,7.31,64400.0,7.34,7.34,7.3,7.31,64400.0
2009-09-30 15:40:00,7.3,7.31,7.27,7.3,86400.0,7.3,7.31,7.27,7.3,86400.0
2009-09-30 15:45:00,7.3,7.3,7.27,7.3,125300.0,7.3,7.3,7.27,7.3,125300.0
2009-09-30 15:50:00,7.3,7.35,7.3,7.33,135100.0,7.3,7.35,7.3,7.33,135100.0
2009-09-30 15:55:00,7.33,7.34,7.32,7.33,250600.0,7.33,7.34,7.32,7.33,250600.0
2009-10-01 09:30:00,7.32,7.35,7.28,7.31,30500.0,7.32,7.35,7.28,7.31,30500.0
2009-10-01 09:35:00,7.31,7.31,7.24,7.27,15500.0,7.31,7.31,7.24,7.27,15500.0
2009-10-01 09:40:00,7.29,7.33,7.29,7.32,7300.0,7.29,7.33,7.29,7.32,7300.0
2009-10-01 09:45:00,7.31,7.32,7.3,7.31,16900.0,7.31,7.32,7.3,7.31,16900.0
2009-10-01 09:50:00,7.31,7.32,7.29,7.3,12800.0,7.31,7.32,7.29,7.3,12800.0
2009-10-01 09:55:00,7.3,7.31,7.29,7.31,12800.0,7.3,7.31,7.29,7.31,12800.0
2009-10-01 10:00:00,7.31,7.33,7.25,7.27,75900.0,7.31,7.33,7.25,7.27,75900.0
2009-10-01 10:05:00,7.27,7.27,7.24,7.25,51000.0,7.27,7.27,7.24,7.25,51000.0
2009-10-01 10:10:00,7.24,7.26,7.24,7.25,44200.0,7.24,7.26,7.24,7.25,44200.0
2009-10-01 10:15:00,7.25,7.27,7.25,7.27,43400.0,7.25,7.27,7.25,7.27,43400.0
2009-10-01 10:20:00,7.26,7.29,7.26,7.29,22000.0,7.26,7.29,7.26,7.29,22000.0
2009-10-01 10:25:00,7.28,7.28,7.24,7.26,47200.0,7.28,7.28,7.24,7.26,47200.0
2009-10-01 10:30:00,7.25,7.27,7.24,7.24,16600.0,7.25,7.27,7.24,7.24,16600.0
2009-10-01 10:35:00,7.25,7.27,7.25,7.27,13000.0,7.25,7.27,7.25,7.27,13000.0
2009-10-01 10:40:00,7.26,7.28,7.25,7.25,32800.0,7.26,7.28,7.25,7.25,32800.0
2009-10-01 10:45:00,7.25,7.28,7.24,7.24,25500.0,7.25,7.28,7.24,7.24,25500.0
2009-10-01 10:50:00,7.24,7.27,7.24,7.27,28400.0,7.24,7.27,7.24,7.27,28400.0
2009-10-01 10:55:00,7.27,7.28,7.26,7.27,8100.0,7.27,7.28,7.26,7.27,8100.0
2009-10-01 11:00:00,7.27,7.27,7.22,7.22,22900.0,7.27,7.27,7.22,7.22,22900.0
2009-10-01 11:05:00,7.22,7.25,7.2,7.2,55000.0,7.22,7.25,7.2,7.2,55000.0
2009-10-01 11:10:00,7.2,7.22,7.18,7.2,49600.0,7.2,7.22,7.18,7.2,49600.0
2009-10-01 11:15:00,7.2,7.21,7.18,7.19,21500.0,7.2,7.21,7.18,7.19,21500.0
2009-10-01 11:20:00,7.18,7.19,7.17,7.17,9400.0,7.18,7.19,7.17,7.17,9400.0
2009-10-01 11:25:00,7.16,7.18,7.15,7.16,39700.0,7.16,7.18,7.15,7.16,39700.0
2009-10-01 11:30:00,7.16,7.18,7.16,7.16,16200.0,7.16,7.18,7.16,7.16,16200.0
2009-10-01 11:35:00,7.17,7.17,7.14,7.14,28300.0,7.17,7.17,7.14,7.14,28300.0
2009-10-01 11:40:00,7.14,7.14,7.12,7.13,14500.0,7.14,7.14,7.12,7.13,14500.0
2009-10-01 11:45:00,7.13,7.13,7.12,7.13,2800.0,7.13,7.13,7.12,7.13,2800.0
2009-10-01 11:50:00,7.13,7.13,7.12,7.13,12000.0,7.13,7.13,7.12,7.13,12000.0
2009-10-01 11:55:00,7.13,7.14,7.1,7.12,43200.0,7.13,7.14,7.1,7.12,43200.0
2009-10-01 12:00:00,7.11,7.13,7.1,7.1,36700.0,7.11,7.13,7.1,7.1,36700.0
2009-10-01 12:05:00,7.1,7.11,7.1,7.11,4700.0,7.1,7.11,7.1,7.11,4700.0
2009-10-01 12:10:00,7.1,7.14,7.1,7.12,64400.0,7.1,7.14,7.1,7.12,64400.0
2009-10-01 12:15:00,7.12,7.13,7.12,7.13,5000.0,7.12,7.13,7.12,7.13,5000.0
2009-10-01 12:20:00,7.13,7.18,7.13,7.17,19200.0,7.13,7.18,7.13,7.17,19200.0
2009-10-01 12:25:00,7.16,7.18,7.15,7.17,23800.0,7.16,7.18,7.15,7.17,23800.0
2009-10-01 12:30:00,7.17,7.18,7.15,7.16,23000.0,7.17,7.18,7.15,7.16,23000.0
2009-10-01 12:35:00,7.16,7.17,7.14,7.15,23600.0,7.16,7.17,7.14,7.15,23600.0
2009-10-01 12:40:00,7.16,7.16,7.15,7.15,4700.0,7.16,7.16,7.15,7.15,4700.0
2009-10-01 12:45:00,7.14,7.14,7.13,7.13,2400.0,7.14,7.14,7.13,7.13,2400.0
2009-10-01 12:50:00,7.13,7.16,7.13,7.15,26300.0,7.13,7.16,7.13,7.15,26300.0
2009-10-01 12:55:00,7.15,7.17,7.14,7.15,11900.0,7.15,7.17,7.14,7.15,11900.0
2009-10-01 13:00:00,7.15,7.15,7.12,7.13,29000.0,7.15,7.15,7.12,7.13,29000.0
2009-10-01 13:05:00,7.12,7.14,7.1,7.11,37700.0,7.12,7.14,7.1,7.11,37700.0
2009-10-01 13:10:00,7.11,7.13,7.1,7.11,43100.0,7.11,7.13,7.1,7.11,43100.0
2009-10-01 13:15:00,7.1,7.14,7.1,7.11,15200.0,7.1,7.14,7.1,7.11,15200.0
2009-10-01 13:20:00,7.1,7.11,7.1,7.1,6500.0,7.1,7.11,7.1,7.1,6500.0
2009-10-01 13:25:00,7.1,7.12,7.1,7.11,32600.0,7.1,7.12,7.1,7.11,32600.0
2009-10-01 13:30:00,7.11,7.12,7.1,7.11,28400.0,7.11,7.12,7.1,7.11,28400.0
2009-10-01 13:35:00,7.11,7.11,7.1,7.1,27800.0,7.11,7.11,7.1,7.1,27800.0
2009-10-01 13:40:00,7.11,7.14,7.11,7.13,38400.0,7.11,7.14,7.11,7.13,38400.0
2009-10-01 13:45:00,7.13,7.16,7.12,7.15,53100.0,7.13,7.16,7.12,7.15,53100.0
2009-10-01 13:50:00,7.15,7.16,7.14,7.15,19700.0,7.15,7.16,7.14,7.15,19700.0
2009-10-01 13:55:00,7.16,7.17,7.15,7.17,36700.0,7.16,7.17,7.15,7.17,36700.0
2009-10-01 14:00:00,7.18,7.18,7.16,7.17,46400.0,7.18,7.18,7.16,7.17,46400.0
2009-10-01 14:05:00,7.17,7.19,7.15,7.19,20600.0,7.17,7.19,7.15,7.19,20600.0
2009-10-01 14:10:00,7.19,7.2,7.18,7.18,8500.0,7.19,7.2,7.18,7.18,8500.0
2009-10-01 14:15:00,7.19,7.2,7.17,7.17,16800.0,7.19,7.2,7.17,7.17,16800.0
2009-10-01 14:20:00,7.18,7.18,7.17,7.17,3300.0,7.18,7.18,7.17,7.17,3300.0
2009-10-01 14:25:00,7.18,7.18,7.16,7.17,17000.0,7.18,7.18,7.16,7.17,17000.0
2009-10-01 14:30:00,7.18,7.19,7.15,7.15,10200.0,7.18,7.19,7.15,7.15,10200.0
2009-10-01 14:35:00,7.15,7.16,7.15,7.16,3500.0,7.15,7.16,7.15,7.16,3500.0
2009-10-01 14:40:00,7.16,7.17,7.14,7.16,32100.0,7.16,7.17,7.14,7.16,32100.0
2009-10-01 14:45:00,7.17,7.18,7.15,7.18,32800.0,7.17,7.18,7.15,7.18,32800.0
2009-10-01 14:50:00,7.18,7.18,7.16,7.16,49000.0,7.18,7.18,7.16,7.16,49000.0
2009-10-01 14:55:00,7.16,7.17,7.14,7.14,17400.0,7.16,7.17,7.14,7.14,17400.0
2009-10-01 15:00:00,7.14,7.14,7.13,7.13,18500.0,7.14,7.14,7.13,7.13,18500.0
2009-10-01 15:05:00,7.13,7.14,7.11,7.12,19200.0,7.13,7.14,7.11,7.12,19200.0
2009-10-01 15:10:00,7.11,7.14,7.11,7.13,36500.0,7.11,7.14,7.11,7.13,36500.0
2009-10-01 15:15:00,7.13,7.14,7.13,7.14,16000.0,7.13,7.14,7.13,7.14,16000.0
2009-10-01 15:20:00,7.13,7.14,7.11,7.11,40900.0,7.13,7.14,7.11,7.11,40900.0
2009-10-01 15:25:00,7.11,7.13,7.1,7.11,51000.0,7.11,7.13,7.1,7.11,51000.0
2009-10-01 15:30:00,7.11,7.12,7.11,7.12,10300.0,7.11,7.12,7.11,7.12,10300.0
2009-10-01 15:35:00,7.11,7.15,7.11,7.12,66100.0,7.11,7.15,7.11,7.12,66100.0
2009-10-01 15:40:00,7.12,7.14,7.1,7.11,84000.0,7.12,7.14,7.1,7.11,84000.0
2009-10-01 15:45:00,7.12,7.12,7.11,7.11,57800.0,7.12,7.12,7.11,7.11,57800.0
2009-10-01 15:50:00,7.11,7.13,7.07,7.08,181400.0,7.11,7.13,7.07,7.08,181400.0
2009-10-01 15:55:00,7.08,7.1,7.06,7.1,269100.0,7.08,7.1,7.06,7.1,269100.0
2009-10-02 09:30:00,6.94,7.0,6.86,6.9,113400.0,6.94,7.0,6.86,6.9,113400.0
2009-10-02 09:35:00,6.91,6.98,6.9,6.92,18500.0,6.91,6.98,6.9,6.92,18500.0
2009-10-02 09:40:00,6.93,6.99,6.92,6.96,22600.0,6.93,6.99,6.92,6.96,22600.0
2009-10-02 09:45:00,6.97,7.0,6.97,7.0,7000.0,6.97,7.0,6.97,7.0,7000.0
2009-10-02 09:50:00,7.0,7.02,7.0,7.0,26600.0,7.0,7.02,7.0,7.0,26600.0
2009-10-02 09:55:00,7.0,7.01,7.0,7.01,7500.0,7.0,7.01,7.0,7.01,7500.0
2009-10-02 10:00:00,7.0,7.09,7.0,7.07,38800.0,7.0,7.09,7.0,7.07,38800.0
2009-10-02 10:05:00,7.06,7.09,7.05,7.05,35400.0,7.06,7.09,7.05,7.05,35400.0
2009-10-02 10:10:00,7.06,7.09,7.06,7.07,19400.0,7.06,7.09,7.06,7.07,19400.0
2009-10-02 10:15:00,7.08,7.12,7.08,7.09,45200.0,7.08,7.12,7.08,7.09,45200.0
2009-10-02 10:20:00,7.09,7.14,7.08,7.12,24100.0,7.09,7.14,7.08,7.12,24100.0
2009-10-02 10:25:00,7.12,7.16,7.12,7.16,64200.0,7.12,7.16,7.12,7.16,64200.0
2009-10-02 10:30:00,7.15,7.19,7.15,7.17,33900.0,7.15,7.19,7.15,7.17,33900.0
2009-10-02 10:35:00,7.16,7.2,7.15,7.17,24200.0,7.16,7.2,7.15,7.17,24200.0
2009-10-02 10:40:00,7.16,7.16,7.13,7.13,19800.0,7.16,7.16,7.13,7.13,19800.0
2009-10-02 10:45:00,7.14,7.14,7.11,7.11,44100.0,7.14,7.14,7.11,7.11,44100.0
2009-10-02 10:50:00,7.11,7.13,7.08,7.09,35000.0,7.11,7.13,7.08,7.09,35000.0
2009-10-02 10:55:00,7.1,7.1,7.08,7.09,19200.0,7.1,7.1,7.08,7.09,19200.0
2009-10-02 11:00:00,7.09,7.09,7.05,7.08,35300.0,7.09,7.09,7.05,7.08,35300.0
2009-10-02 11:05:00,7.09,7.09,7.06,7.06,11400.0,7.09,7.09,7.06,7.06,11400.0
2009-10-02 11:10:00,7.06,7.06,7.03,7.05,42100.0,7.06,7.06,7.03,7.05,42100.0
2009-10-02 11:15:00,7.05,7.09,7.04,7.06,17700.0,7.05,7.09,7.04,7.06,17700.0
2009-10-02 11:20:00,7.05,7.07,7.05,7.07,1800.0,7.05,7.07,7.05,7.07,1800.0
2009-10-02 11:25:00,7.06,7.07,7.05,7.05,12000.0,7.06,7.07,7.05,7.05,12000.0
2009-10-02 11:30:00,7.06,7.1,7.06,7.08,13400.0,7.06,7.1,7.06,7.08,13400.0
2009-10-02 11:35:00,7.08,7.08,7.05,7.05,12700.0,7.08,7.08,7.05,7.05,12700.0
2009-10-02 11:40:00,7.05,7.06,7.04,7.06,71100.0,7.05,7.06,7.04,7.06,71100.0
2009-10-02 11:45:00,7.06,7.06,7.05,7.06,13800.0,7.06,7.06,7.05,7.06,13800.0
2009-10-02 11:50:00,7.06,7.1,7.06,7.09,19300.0,7.06,7.1,7.06,7.09,19300.0
2009-10-02 11:55:00,7.08,7.08,7.06,7.06,12000.0,7.08,7.08,7.06,7.06,12000.0
2009-10-02 12:00:00,7.06,7.09,7.06,7.08,4200.0,7.06,7.09,7.06,7.08,4200.0
2009-10-02 12:05:00,7.08,7.12,7.08,7.1,12500.0,7.08,7.12,7.08,7.1,12500.0
2009-10-02 12:10:00,7.1,7.11,7.08,7.08,6200.0,7.1,7.11,7.08,7.08,6200.0
2009-10-02 12:15:00,7.08,7.12,7.08,7.12,15200.0,7.08,7.12,7.08,7.12,15200.0
2009-10-02 12:20:00,7.11,7.12,7.09,7.09,10400.0,7.11,7.12,7.09,7.09,10400.0
2009-10-02 12:25:00,7.09,7.12,7.09,7.12,9100.0,7.09,7.12,7.09,7.12,9100.0
2009-10-02 12:30:00,7.11,7.12,7.11,7.11,15000.0,7.11,7.12,7.11,7.11,15000.0
2009-10-02 12:35:00,7.11,7.12,7.11,7.11,20700.0,7.11,7.12,7.11,7.11,20700.0
2009-10-02 12:40:00,7.11,7.14,7.08,7.09,38200.0,7.11,7.14,7.08,7.09,38200.0
2009-10-02 12:45:00,7.09,7.1,7.06,7.08,72300.0,7.09,7.1,7.06,7.08,72300.0
2009-10-02 12:50:00,7.09,7.1,7.08,7.08,11100.0,7.09,7.1,7.08,7.08,11100.0
2009-10-02 12:55:00,7.09,7.11,7.08,7.11,27700.0,7.09,7.11,7.08,7.11,27700.0
2009-10-02 13:00:00,7.1,7.13,7.1,7.12,9500.0,7.1,7.13,7.1,7.12,9500.0
2009-10-02 13:05:00,7.12,7.13,7.1,7.1,4100.0,7.12,7.13,7.1,7.1,4100.0
2009-10-02 13:10:00,7.1,7.13,7.1,7.13,13600.0,7.1,7.13,7.1,7.13,13600.0
2009-10-02 13:15:00,7.12,7.12,7.1,7.1,5100.0,7.12,7.12,7.1,7.1,5100.0
2009-10-02 13:20:00,7.09,7.1,7.08,7.09,12600.0,7.09,7.1,7.08,7.09,12600.0
2009-10-02 13:25:00,7.09,7.1,7.07,7.07,13800.0,7.09,7.1,7.07,7.07,13800.0
2009-10-02 13:30:00,7.07,7.08,7.05,7.06,72800.0,7.07,7.08,7.05,7.06,72800.0
2009-10-02 13:35:00,7.06,7.07,7.05,7.05,6800.0,7.06,7.07,7.05,7.05,6800.0
2009-10-02 13:40:00,7.06,7.06,7.05,7.05,8600.0,7.06,7.06,7.05,7.05,8600.0
2009-10-02 13:45:00,7.05,7.06,7.04,7.05,48400.0,7.05,7.06,7.04,7.05,48400.0
2009-10-02 13:50:00,7.05,7.06,7.04,7.04,7600.0,7.05,7.06,7.04,7.04,7600.0
2009-10-02 13:55:00,7.04,7.07,7.04,7.06,6900.0,7.04,7.07,7.04,7.06,6900.0
2009-10-02 14:00:00,7.06,7.07,7.03,7.04,9300.0,7.06,7.07,7.03,7.04,9300.0
2009-10-02 14:05:00,7.04,7.06,7.04,7.05,9500.0,7.04,7.06,7.04,7.05,9500.0
2009-10-02 14:10:00,7.05,7.06,7.05,7.05,2700.0,7.05,7.06,7.05,7.05,2700.0
2009-10-02 14:15:00,7.05,7.08,7.05,7.08,15900.0,7.05,7.08,7.05,7.08,15900.0
2009-10-02 14:20:00,7.08,7.08,7.07,7.07,6200.0,7.08,7.08,7.07,7.07,6200.0
2009-10-02 14:25:00,7.08,7.08,7.07,7.07,3000.0,7.08,7.08,7.07,7.07,3000.0
2009-10-02 14:30:00,7.07,7.08,7.07,7.08,5100.0,7.07,7.08,7.07,7.08,5100.0
2009-10-02 14:35:00,7.08,7.08,7.05,7.05,18000.0,7.08,7.08,7.05,7.05,18000.0
2009-10-02 14:40:00,7.05,7.05,7.04,7.05,46900.0,7.05,7.05,7.04,7.05,46900.0
2009-10-02 14:45:00,7.05,7.07,7.05,7.05,17500.0,7.05,7.07,7.05,7.05,17500.0
2009-10-02 14:50:00,7.05,7.07,7.05,7.07,6500.0,7.05,7.07,7.05,7.07,6500.0
2009-10-02 14:55:00,7.07,7.07,7.05,7.06,26500.0,7.07,7.07,7.05,7.06,26500.0
2009-10-02 15:00:00,7.05,7.06,7.04,7.05,66700.0,7.05,7.06,7.04,7.05,66700.0
2009-10-02 15:05:00,7.05,7.06,7.04,7.06,33300.0,7.05,7.06,7.04,7.06,33300.0
2009-10-02 15:10:00,7.05,7.05,7.04,7.04,12300.0,7.05,7.05,7.04,7.04,12300.0
2009-10-02 15:15:00,7.04,7.04,7.0,7.02,64600.0,7.04,7.04,7.0,7.02,64600.0
2009-10-02 15:20:00,7.03,7.03,7.01,7.02,18600.0,7.03,7.03,7.01,7.02,18600.0
2009-10-02 15:25:00,7.02,7.03,7.01,7.01,11100.0,7.02,7.03,7.01,7.01,11100.0
2009-10-02 15:30:00,7.01,7.02,6.99,7.02,89100.0,7.01,7.02,6.99,7.02,89100.0
2009-10-02 15:35:00,7.02,7.03,6.99,7.01,82100.0,7.02,7.03,6.99,7.01,82100.0
2009-10-02 15:40:00,7.01,7.02,6.99,6.99,37700.0,7.01,7.02,6.99,6.99,37700.0
2009-10-02 15:45:00,6.99,7.0,6.97,6.97,67200.0,6.99,7.0,6.97,6.97,67200.0
2009-10-02 15:50:00,6.98,6.99,6.94,6.98,206500.0,6.98,6.99,6.94,6.98,206500.0
2009-10-02 15:55:00,6.98,6.98,6.96,6.98,124100.0,6.98,6.98,6.96,6.98,124100.0
2009-10-05 09:30:00,6.96,7.06,6.96,7.01,12500.0,6.96,7.06,6.96,7.01,12500.0
2009-10-05 09:35:00,7.0,7.0,6.94,6.96,15500.0,7.0,7.0,6.94,6.96,15500.0
2009-10-05 09:40:00,6.95,7.03,6.95,7.02,17000.0,6.95,7.03,6.95,7.02,17000.0
2009-10-05 09:45:00,7.01,7.04,7.01,7.02,8900.0,7.01,7.04,7.01,7.02,8900.0
2009-10-05 09:50:00,7.02,7.05,7.01,7.05,33400.0,7.02,7.05,7.01,7.05,33400.0
2009-10-05 09:55:00,7.05,7.07,7.05,7.06,18200.0,7.05,7.07,7.05,7.06,18200.0
2009-10-05 10:00:00,7.07,7.1,7.03,7.03,31600.0,7.07,7.1,7.03,7.03,31600.0
2009-10-05 10:05:00,7.02,7.05,6.98,7.01,34600.0,7.02,7.05,6.98,7.01,34600.0
2009-10-05 10:10:00,7.01,7.01,6.98,6.99,47400.0,7.01,7.01,6.98,6.99,47400.0
2009-10-05 10:15:00,6.98,7.03,6.96,7.03,62100.0,6.98,7.03,6.96,7.03,62100.0
2009-10-05 10:20:00,7.03,7.05,7.02,7.05,37700.0,7.03,7.05,7.02,7.05,37700.0
2009-10-05 10:25:00,7.05,7.08,7.04,7.08,49000.0,7.05,7.08,7.04,7.08,49000.0
2009-10-05 10:30:00,7.09,7.14,7.04,7.05,105200.0,7.09,7.14,7.04,7.05,105200.0
2009-10-05 10:35:00,7.05,7.11,7.05,7.11,71800.0,7.05,7.11,7.05,7.11,71800.0
2009-10-05 10:40:00,7.11,7.11,7.08,7.09,16000.0,7.11,7.11,7.08,7.09,16000.0
2009-10-05 10:45:00,7.1,7.1,7.09,7.1,3000.0,7.1,7.1,7.09,7.1,3000.0
2009-10-05 10:50:00,7.09,7.1,7.09,7.09,4200.0,7.09,7.1,7.09,7.09,4200.0
2009-10-05 10:55:00,7.09,7.13,7.09,7.13,19300.0,7.09,7.13,7.09,7.13,19300.0
2009-10-05 11:00:00,7.12,7.13,7.11,7.11,17300.0,7.12,7.13,7.11,7.11,17300.0
2009-10-05 11:05:00,7.12,7.15,7.12,7.13,42100.0,7.12,7.15,7.12,7.13,42100.0
2009-10-05 11:10:00,7.13,7.14,7.1,7.13,72600.0,7.13,7.14,7.1,7.13,72600.0
2009-10-05 11:15:00,7.12,7.14,7.12,7.13,20900.0,7.12,7.14,7.12,7.13,20900.0
2009-10-05 11:20:00,7.13,7.14,7.13,7.13,2800.0,7.13,7.14,7.13,7.13,2800.0
2009-10-05 11:25:00,7.14,7.14,7.12,7.13,14900.0,7.14,7.14,7.12,7.13,14900.0
2009-10-05 11:30:00,7.13,7.14,7.12,7.14,15700.0,7.13,7.14,7.12,7.14,15700.0
2009-10-05 11:35:00,7.13,7.14,7.11,7.13,16300.0,7.13,7.14,7.11,7.13,16300.0
2009-10-05 11:40:00,7.13,7.14,7.13,7.13,5000.0,7.13,7.14,7.13,7.13,5000.0
2009-10-05 11:45:00,7.13,7.15,7.13,7.14,25200.0,7.13,7.15,7.13,7.14,25200.0
2009-10-05 11:50:00,7.14,7.18,7.14,7.16,26700.0,7.14,7.18,7.14,7.16,26700.0
2009-10-05 11:55:00,7.16,7.2,7.15,7.2,56300.0,7.16,7.2,7.15,7.2,56300.0
2009-10-05 12:00:00,7.19,7.22,7.19,7.21,30800.0,7.19,7.22,7.19,7.21,30800.0
2009-10-05 12:05:00,7.2,7.21,7.19,7.19,6600.0,7.2,7.21,7.19,7.19,6600.0
2009-10-05 12:10:00,7.19,7.19,7.18,7.18,11900.0,7.19,7.19,7.18,7.18,11900.0
2009-10-05 12:15:00,7.19,7.23,7.18,7.21,70100.0,7.19,7.23,7.18,7.21,70100.0
2009-10-05 12:20:00,7.21,7.21,7.19,7.19,12900.0,7.21,7.21,7.19,7.19,12900.0
2009-10-05 12:25:00,7.2,7.2,7.19,7.2,28900.0,7.2,7.2,7.19,7.2,28900.0
2009-10-05 12:30:00,7.2,7.21,7.2,7.2,13200.0,7.2,7.21,7.2,7.2,13200.0
2009-10-05 12:35:00,7.2,7.21,7.2,7.2,4000.0,7.2,7.21,7.2,7.2,4000.0
2009-10-05 12:40:00,7.2,7.23,7.2,7.22,39800.0,7.2,7.23,7.2,7.22,39800.0
2009-10-05 12:45:00,7.22,7.23,7.22,7.23,6200.0,7.22,7.23,7.22,7.23,6200.0
2009-10-05 12:50:00,7.23,7.23,7.21,7.21,10500.0,7.23,7.23,7.21,7.21,10500.0
2009-10-05 12:55:00,7.22,7.22,7.2,7.21,14900.0,7.22,7.22,7.2,7.21,14900.0
2009-10-05 13:00:00,7.21,7.21,7.19,7.19,19500.0,7.21,7.21,7.19,7.19,19500.0
2009-10-05 13:05:00,7.2,7.2,7.18,7.19,19500.0,7.2,7.2,7.18,7.19,19500.0
2009-10-05 13:10:00,7.2,7.21,7.18,7.21,61000.0,7.2,7.21,7.18,7.21,61000.0
2009-10-05 13:15:00,7.21,7.22,7.2,7.2,37900.0,7.21,7.22,7.2,7.2,37900.0
2009-10-05 13:20:00,7.2,7.21,7.19,7.21,21600.0,7.2,7.21,7.19,7.21,21600.0
2009-10-05 13:25:00,7.2,7.21,7.2,7.2,4900.0,7.2,7.21,7.2,7.2,4900.0
2009-10-05 13:30:00,7.21,7.21,7.18,7.18,11700.0,7.21,7.21,7.18,7.18,11700.0
2009-10-05 13:35:00,7.18,7.2,7.18,7.19,17900.0,7.18,7.2,7.18,7.19,17900.0
2009-10-05 13:40:00,7.2,7.2,7.19,7.19,2700.0,7.2,7.2,7.19,7.19,2700.0
2009-10-05 13:45:00,7.2,7.2,7.19,7.19,2400.0,7.2,7.2,7.19,7.19,2400.0
2009-10-05 13:50:00,7.19,7.2,7.19,7.19,4700.0,7.19,7.2,7.19,7.19,4700.0
2009-10-05 13:55:00,7.19,7.2,7.19,7.19,2600.0,7.19,7.2,7.19,7.19,2600.0
2009-10-05 14:00:00,7.2,7.2,7.19,7.19,10800.0,7.2,7.2,7.19,7.19,10800.0
2009-10-05 14:05:00,7.2,7.2,7.19,7.19,1700.0,7.2,7.2,7.19,7.19,1700.0
2009-10-05 14:10:00,7.2,7.2,7.19,7.19,3100.0,7.2,7.2,7.19,7.19,3100.0
2009-10-05 14:15:00,7.2,7.2,7.19,7.19,2600.0,7.2,7.2,7.19,7.19,2600.0
2009-10-05 14:20:00,7.19,7.19,7.17,7.18,25900.0,7.19,7.19,7.17,7.18,25900.0
2009-10-05 14:25:00,7.17,7.19,7.17,7.18,26400.0,7.17,7.19,7.17,7.18,26400.0
2009-10-05 14:30:00,7.19,7.21,7.18,7.19,51100.0,7.19,7.21,7.18,7.19,51100.0
2009-10-05 14:35:00,7.2,7.2,7.19,7.19,11700.0,7.2,7.2,7.19,7.19,11700.0
2009-10-05 14:40:00,7.19,7.2,7.19,7.2,5200.0,7.19,7.2,7.19,7.2,5200.0
2009-10-05 14:45:00,7.2,7.23,7.2,7.23,65400.0,7.2,7.23,7.2,7.23,65400.0
2009-10-05 14:50:00,7.23,7.23,7.22,7.23,40500.0,7.23,7.23,7.22,7.23,40500.0
2009-10-05 14:55:00,7.24,7.25,7.23,7.24,15200.0,7.24,7.25,7.23,7.24,15200.0
2009-10-05 15:00:00,7.24,7.24,7.22,7.23,11100.0,7.24,7.24,7.22,7.23,11100.0
2009-10-05 15:05:00,7.22,7.24,7.22,7.24,25000.0,7.22,7.24,7.22,7.24,25000.0
2009-10-05 15:10:00,7.24,7.25,7.23,7.25,8400.0,7.24,7.25,7.23,7.25,8400.0
2009-10-05 15:15:00,7.24,7.25,7.23,7.23,78900.0,7.24,7.25,7.23,7.23,78900.0
2009-10-05 15:20:00,7.22,7.24,7.22,7.23,96500.0,7.22,7.24,7.22,7.23,96500.0
2009-10-05 15:25:00,7.24,7.24,7.23,7.23,42000.0,7.24,7.24,7.23,7.23,42000.0
2009-10-05 15:30:00,7.24,7.26,7.23,7.25,60600.0,7.24,7.26,7.23,7.25,60600.0
2009-10-05 15:35:00,7.25,7.26,7.25,7.25,39600.0,7.25,7.26,7.25,7.25,39600.0
2009-10-05 15:40:00,7.25,7.26,7.24,7.25,36200.0,7.25,7.26,7.24,7.25,36200.0
2009-10-05 15:45:00,7.25,7.29,7.25,7.29,68400.0,7.25,7.29,7.25,7.29,68400.0
2009-10-05 15:50:00,7.29,7.3,7.25,7.29,282600.0,7.29,7.3,7.25,7.29,282600.0
2009-10-05 15:55:00,7.29,7.32,7.28,7.29,298300.0,7.29,7.32,7.28,7.29,298300.0
2009-10-06 09:30:00,7.38,7.45,7.25,7.35,13900.0,7.38,7.45,7.25,7.35,13900.0
2009-10-06 09:35:00,7.36,7.4,7.34,7.37,9800.0,7.36,7.4,7.34,7.37,9800.0
2009-10-06 09:40:00,7.38,7.44,7.37,7.39,15900.0,7.38,7.44,7.37,7.39,15900.0
2009-10-06 09:45:00,7.39,7.4,7.38,7.38,5400.0,7.39,7.4,7.38,7.38,5400.0
2009-10-06 09:50:00,7.38,7.41,7.37,7.41,20400.0,7.38,7.41,7.37,7.41,20400.0
2009-10-06 09:55:00,7.41,7.42,7.4,7.4,31600.0,7.41,7.42,7.4,7.4,31600.0
2009-10-06 10:00:00,7.4,7.42,7.4,7.41,30800.0,7.4,7.42,7.4,7.41,30800.0
2009-10-06 10:05:00,7.41,7.42,7.4,7.4,10900.0,7.41,7.42,7.4,7.4,10900.0
2009-10-06 10:10:00,7.39,7.4,7.38,7.38,8200.0,7.39,7.4,7.38,7.38,8200.0
2009-10-06 10:15:00,7.39,7.39,7.38,7.38,3800.0,7.39,7.39,7.38,7.38,3800.0
2009-10-06 10:20:00,7.39,7.39,7.38,7.39,7100.0,7.39,7.39,7.38,7.39,7100.0
2009-10-06 10:25:00,7.39,7.4,7.37,7.37,44800.0,7.39,7.4,7.37,7.37,44800.0
2009-10-06 10:30:00,7.37,7.4,7.37,7.39,27100.0,7.37,7.4,7.37,7.39,27100.0
2009-10-06 10:35:00,7.4,7.43,7.39,7.42,50300.0,7.4,7.43,7.39,7.42,50300.0
2009-10-06 10:40:00,7.42,7.45,7.42,7.43,24400.0,7.42,7.45,7.42,7.43,24400.0
2009-10-06 10:45:00,7.43,7.45,7.42,7.45,69900.0,7.43,7.45,7.42,7.45,69900.0
2009-10-06 10:50:00,7.44,7.45,7.44,7.45,34000.0,7.44,7.45,7.44,7.45,34000.0
2009-10-06 10:55:00,7.44,7.45,7.44,7.45,400.0,7.44,7.45,7.44,7.45,400.0
2009-10-06 11:00:00,7.45,7.47,7.45,7.46,38100.0,7.45,7.47,7.45,7.46,38100.0
2009-10-06 11:05:00,7.46,7.48,7.46,7.48,37200.0,7.46,7.48,7.46,7.48,37200.0
2009-10-06 11:10:00,7.48,7.52,7.47,7.5,89000.0,7.48,7.52,7.47,7.5,89000.0
2009-10-06 11:15:00,7.49,7.5,7.48,7.49,28400.0,7.49,7.5,7.48,7.49,28400.0
2009-10-06 11:20:00,7.48,7.49,7.47,7.48,21400.0,7.48,7.49,7.47,7.48,21400.0
2009-10-06 11:25:00,7.48,7.49,7.48,7.48,2800.0,7.48,7.49,7.48,7.48,2800.0
2009-10-06 11:30:00,7.49,7.5,7.48,7.5,60100.0,7.49,7.5,7.48,7.5,60100.0
2009-10-06 11:35:00,7.49,7.5,7.49,7.49,2400.0,7.49,7.5,7.49,7.49,2400.0
2009-10-06 11:40:00,7.49,7.5,7.49,7.49,6000.0,7.49,7.5,7.49,7.49,6000.0
2009-10-06 11:45:00,7.49,7.49,7.47,7.49,31100.0,7.49,7.49,7.47,7.49,31100.0
2009-10-06 11:50:00,7.5,7.5,7.47,7.49,30100.0,7.5,7.5,7.47,7.49,30100.0
2009-10-06 11:55:00,7.49,7.49,7.48,7.49,1300.0,7.49,7.49,7.48,7.49,1300.0
2009-10-06 12:00:00,7.48,7.49,7.48,7.48,4500.0,7.48,7.49,7.48,7.48,4500.0
2009-10-06 12:05:00,7.48,7.52,7.48,7.5,62800.0,7.48,7.52,7.48,7.5,62800.0
2009-10-06 12:10:00,7.49,7.52,7.49,7.51,48500.0,7.49,7.52,7.49,7.51,48500.0
2009-10-06 12:15:00,7.51,7.52,7.51,7.51,25000.0,7.51,7.52,7.51,7.51,25000.0
2009-10-06 12:20:00,7.51,7.52,7.5,7.51,62600.0,7.51,7.52,7.5,7.51,62600.0
2009-10-06 12:25:00,7.51,7.51,7.5,7.5,24800.0,7.51,7.51,7.5,7.5,24800.0
2009-10-06 12:30:00,7.51,7.51,7.49,7.49,12800.0,7.51,7.51,7.49,7.49,12800.0
2009-10-06 12:35:00,7.5,7.51,7.49,7.51,10100.0,7.5,7.51,7.49,7.51,10100.0
2009-10-06 12:40:00,7.5,7.51,7.5,7.5,5200.0,7.5,7.51,7.5,7.5,5200.0
2009-10-06 12:45:00,7.5,7.5,7.49,7.49,15500.0,7.5,7.5,7.49,7.49,15500.0
2009-10-06 12:50:00,7.49,7.5,7.49,7.49,6000.0,7.49,7.5,7.49,7.49,6000.0
2009-10-06 12:55:00,7.5,7.5,7.48,7.49,4800.0,7.5,7.5,7.48,7.49,4800.0
2009-10-06 13:00:00,7.48,7.49,7.48,7.49,7700.0,7.48,7.49,7.48,7.49,7700.0
2009-10-06 13:05:00,7.49,7.51,7.47,7.49,67800.0,7.49,7.51,7.47,7.49,67800.0
2009-10-06 13:10:00,7.49,7.5,7.48,7.49,28500.0,7.49,7.5,7.48,7.49,28500.0
2009-10-06 13:15:00,7.49,7.5,7.48,7.5,14200.0,7.49,7.5,7.48,7.5,14200.0
2009-10-06 13:20:00,7.49,7.5,7.49,7.49,2400.0,7.49,7.5,7.49,7.49,2400.0
2009-10-06 13:25:00,7.49,7.52,7.49,7.51,20600.0,7.49,7.52,7.49,7.51,20600.0
2009-10-06 13:30:00,7.5,7.51,7.5,7.5,10400.0,7.5,7.51,7.5,7.5,10400.0
2009-10-06 13:35:00,7.51,7.51,7.5,7.5,2300.0,7.51,7.51,7.5,7.5,2300.0
2009-10-06 13:40:00,7.5,7.51,7.5,7.5,27500.0,7.5,7.51,7.5,7.5,27500.0
2009-10-06 13:45:00,7.5,7.51,7.5,7.5,5800.0,7.5,7.51,7.5,7.5,5800.0
2009-10-06 13:50:00,7.5,7.52,7.5,7.51,92200.0,7.5,7.52,7.5,7.51,92200.0
2009-10-06 13:55:00,7.51,7.52,7.5,7.5,25400.0,7.51,7.52,7.5,7.5,25400.0
2009-10-06 14:00:00,7.5,7.51,7.49,7.49,46800.0,7.5,7.51,7.49,7.49,46800.0
2009-10-06 14:05:00,7.49,7.49,7.48,7.48,33500.0,7.49,7.49,7.48,7.48,33500.0
2009-10-06 14:10:00,7.48,7.51,7.48,7.49,75500.0,7.48,7.51,7.48,7.49,75500.0
2009-10-06 14:15:00,7.5,7.51,7.49,7.49,65800.0,7.5,7.51,7.49,7.49,65800.0
2009-10-06 14:20:00,7.49,7.49,7.47,7.47,45000.0,7.49,7.49,7.47,7.47,45000.0
2009-10-06 14:25:00,7.47,7.5,7.47,7.47,43500.0,7.47,7.5,7.47,7.47,43500.0
2009-10-06 14:30:00,7.48,7.48,7.47,7.47,15700.0,7.48,7.48,7.47,7.47,15700.0
2009-10-06 14:35:00,7.47,7.51,7.47,7.51,57900.0,7.47,7.51,7.47,7.51,57900.0
2009-10-06 14:40:00,7.51,7.51,7.49,7.5,25000.0,7.51,7.51,7.49,7.5,25000.0
2009-10-06 14:45:00,7.49,7.52,7.49,7.5,51600.0,7.49,7.52,7.49,7.5,51600.0
2009-10-06 14:50:00,7.5,7.55,7.49,7.52,123100.0,7.5,7.55,7.49,7.52,123100.0
2009-10-06 14:55:00,7.53,7.53,7.51,7.51,46700.0,7.53,7.53,7.51,7.51,46700.0
2009-10-06 15:00:00,7.51,7.52,7.5,7.5,31800.0,7.51,7.52,7.5,7.5,31800.0
2009-10-06 15:05:00,7.5,7.53,7.5,7.52,48400.0,7.5,7.53,7.5,7.52,48400.0
2009-10-06 15:10:00,7.53,7.58,7.53,7.56,86800.0,7.53,7.58,7.53,7.56,86800.0
2009-10-06 15:15:00,7.57,7.58,7.54,7.56,67900.0,7.57,7.58,7.54,7.56,67900.0
2009-10-06 15:20:00,7.56,7.61,7.55,7.59,152300.0,7.56,7.61,7.55,7.59,152300.0
2009-10-06 15:25:00,7.59,7.62,7.58,7.6,60900.0,7.59,7.62,7.58,7.6,60900.0
2009-10-06 15:30:00,7.6,7.64,7.59,7.62,107600.0,7.6,7.64,7.59,7.62,107600.0
2009-10-06 15:35:00,7.62,7.62,7.58,7.6,73900.0,7.62,7.62,7.58,7.6,73900.0
2009-10-06 15:40:00,7.59,7.61,7.55,7.6,305100.0,7.59,7.61,7.55,7.6,305100.0
2009-10-06 15:45:00,7.6,7.6,7.55,7.56,155600.0,7.6,7.6,7.55,7.56,155600.0
2009-10-06 15:50:00,7.56,7.58,7.54,7.58,119600.0,7.56,7.58,7.54,7.58,119600.0
2009-10-06 15:55:00,7.58,7.6,7.57,7.6,129300.0,7.58,7.6,7.57,7.6,129300.0
2009-10-07 09:30:00,7.54,7.54,7.44,7.52,24400.0,7.54,7.54,7.44,7.52,24400.0
2009-10-07 09:35:00,7.52,7.55,7.5,7.53,14300.0,7.52,7.55,7.5,7.53,14300.0
2009-10-07 09:40:00,7.54,7.54,7.41,7.47,26900.0,7.54,7.54,7.41,7.47,26900.0
2009-10-07 09:45:00,7.47,7.49,7.42,7.42,24600.0,7.47,7.49,7.42,7.42,24600.0
2009-10-07 09:50:00,7.41,7.45,7.41,7.42,58400.0,7.41,7.45,7.41,7.42,58400.0
2009-10-07 09:55:00,7.42,7.47,7.42,7.47,34600.0,7.42,7.47,7.42,7.47,34600.0
2009-10-07 10:00:00,7.46,7.47,7.44,7.44,41800.0,7.46,7.47,7.44,7.44,41800.0
2009-10-07 10:05:00,7.45,7.46,7.44,7.46,20800.0,7.45,7.46,7.44,7.46,20800.0
2009-10-07 10:10:00,7.46,7.48,7.46,7.48,9200.0,7.46,7.48,7.46,7.48,9200.0
2009-10-07 10:15:00,7.48,7.5,7.47,7.49,22100.0,7.48,7.5,7.47,7.49,22100.0
2009-10-07 10:20:00,7.5,7.5,7.46,7.46,15000.0,7.5,7.5,7.46,7.46,15000.0
2009-10-07 10:25:00,7.46,7.47,7.46,7.46,1300.0,7.46,7.47,7.46,7.46,1300.0
2009-10-07 10:30:00,7.46,7.46,7.43,7.43,30800.0,7.46,7.46,7.43,7.43,30800.0
2009-10-07 10:35:00,7.43,7.46,7.43,7.46,9400.0,7.43,7.46,7.43,7.46,9400.0
2009-10-07 10:40:00,7.45,7.45,7.44,7.44,12400.0,7.45,7.45,7.44,7.44,12400.0
2009-10-07 10:45:00,7.43,7.43,7.41,7.41,5900.0,7.43,7.43,7.41,7.41,5900.0
2009-10-07 10:50:00,7.41,7.44,7.41,7.44,10800.0,7.41,7.44,7.41,7.44,10800.0
2009-10-07 10:55:00,7.45,7.49,7.45,7.48,24100.0,7.45,7.49,7.45,7.48,24100.0
2009-10-07 11:00:00,7.49,7.51,7.49,7.51,11700.0,7.49,7.51,7.49,7.51,11700.0
2009-10-07 11:05:00,7.51,7.52,7.49,7.49,9600.0,7.51,7.52,7.49,7.49,9600.0
2009-10-07 11:10:00,7.48,7.49,7.47,7.48,14800.0,7.48,7.49,7.47,7.48,14800.0
2009-10-07 11:15:00,7.47,7.48,7.47,7.47,5500.0,7.47,7.48,7.47,7.47,5500.0
2009-10-07 11:20:00,7.47,7.47,7.46,7.46,13700.0,7.47,7.47,7.46,7.46,13700.0
2009-10-07 11:25:00,7.46,7.47,7.45,7.45,9900.0,7.46,7.47,7.45,7.45,9900.0
2009-10-07 11:30:00,7.45,7.47,7.44,7.45,47400.0,7.45,7.47,7.44,7.45,47400.0
2009-10-07 11:35:00,7.45,7.46,7.42,7.43,46000.0,7.45,7.46,7.42,7.43,46000.0
2009-10-07 11:40:00,7.43,7.44,7.41,7.42,52600.0,7.43,7.44,7.41,7.42,52600.0
2009-10-07 11:45:00,7.42,7.43,7.4,7.4,20400.0,7.42,7.43,7.4,7.4,20400.0
2009-10-07 11:50:00,7.4,7.42,7.4,7.42,9300.0,7.4,7.42,7.4,7.42,9300.0
2009-10-07 11:55:00,7.42,7.43,7.41,7.41,6800.0,7.42,7.43,7.41,7.41,6800.0
2009-10-07 12:00:00,7.41,7.42,7.41,7.42,3600.0,7.41,7.42,7.41,7.42,3600.0
2009-10-07 12:05:00,7.42,7.42,7.42,7.42,600.0,7.42,7.42,7.42,7.42,600.0
2009-10-07 12:10:00,7.42,7.42,7.41,7.42,8600.0,7.42,7.42,7.41,7.42,8600.0
2009-10-07 12:15:00,7.42,7.42,7.42,7.42,700.0,7.42,7.42,7.42,7.42,700.0
2009-10-07 12:20:00,7.43,7.43,7.42,7.42,1200.0,7.43,7.43,7.42,7.42,1200.0
2009-10-07 12:25:00,7.43,7.46,7.42,7.46,21700.0,7.43,7.46,7.42,7.46,21700.0
2009-10-07 12:30:00,7.45,7.45,7.42,7.42,6500.0,7.45,7.45,7.42,7.42,6500.0
2009-10-07 12:35:00,7.42,7.45,7.42,7.43,17100.0,7.42,7.45,7.42,7.43,17100.0
2009-10-07 12:40:00,7.42,7.46,7.42,7.46,12100.0,7.42,7.46,7.42,7.46,12100.0
2009-10-07 12:45:00,7.45,7.46,7.45,7.46,1800.0,7.45,7.46,7.45,7.46,1800.0
2009-10-07 12:50:00,7.47,7.48,7.46,7.47,3700.0,7.47,7.48,7.46,7.47,3700.0
2009-10-07 12:55:00,7.47,7.48,7.47,7.47,1900.0,7.47,7.48,7.47,7.47,1900.0
2009-10-07 13:00:00,7.47,7.47,7.46,7.46,13000.0,7.47,7.47,7.46,7.46,13000.0
2009-10-07 13:05:00,7.46,7.46,7.43,7.43,27300.0,7.46,7.46,7.43,7.43,27300.0
2009-10-07 13:10:00,7.44,7.44,7.43,7.43,1600.0,7.44,7.44,7.43,7.43,1600.0
2009-10-07 13:15:00,7.43,7.44,7.43,7.43,700.0,7.43,7.44,7.43,7.43,700.0
2009-10-07 13:20:00,7.44,7.44,7.43,7.43,3400.0,7.44,7.44,7.43,7.43,3400.0
2009-10-07 13:25:00,7.43,7.44,7.43,7.43,700.0,7.43,7.44,7.43,7.43,700.0
2009-10-07 13:30:00,7.43,7.44,7.43,7.43,1300.0,7.43,7.44,7.43,7.43,1300.0
2009-10-07 13:35:00,7.43,7.46,7.43,7.46,14600.0,7.43,7.46,7.43,7.46,14600.0
2009-10-07 13:40:00,7.45,7.46,7.43,7.44,38200.0,7.45,7.46,7.43,7.44,38200.0
2009-10-07 13:45:00,7.44,7.45,7.43,7.43,13200.0,7.44,7.45,7.43,7.43,13200.0
2009-10-07 13:50:00,7.44,7.44,7.43,7.44,11500.0,7.44,7.44,7.43,7.44,11500.0
2009-10-07 13:55:00,7.44,7.46,7.44,7.44,23300.0,7.44,7.46,7.44,7.44,23300.0
2009-10-07 14:00:00,7.45,7.45,7.42,7.43,56100.0,7.45,7.45,7.42,7.43,56100.0
2009-10-07 14:05:00,7.42,7.42,7.4,7.41,14000.0,7.42,7.42,7.4,7.41,14000.0
2009-10-07 14:10:00,7.4,7.41,7.39,7.41,33600.0,7.4,7.41,7.39,7.41,33600.0
2009-10-07 14:15:00,7.4,7.42,7.4,7.42,7200.0,7.4,7.42,7.4,7.42,7200.0
2009-10-07 14:20:00,7.42,7.42,7.41,7.42,2500.0,7.42,7.42,7.41,7.42,2500.0
2009-10-07 14:25:00,7.41,7.43,7.41,7.43,5500.0,7.41,7.43,7.41,7.43,5500.0
2009-10-07 14:30:00,7.43,7.44,7.42,7.44,2300.0,7.43,7.44,7.42,7.44,2300.0
2009-10-07 14:35:00,7.43,7.43,7.42,7.43,14600.0,7.43,7.43,7.42,7.43,14600.0
2009-10-07 14:40:00,7.42,7.43,7.42,7.42,9300.0,7.42,7.43,7.42,7.42,9300.0
2009-10-07 14:45:00,7.42,7.45,7.42,7.44,5200.0,7.42,7.45,7.42,7.44,5200.0
2009-10-07 14:50:00,7.45,7.46,7.45,7.45,13400.0,7.45,7.46,7.45,7.45,13400.0
2009-10-07 14:55:00,7.46,7.46,7.45,7.45,1200.0,7.46,7.46,7.45,7.45,1200.0
2009-10-07 15:00:00,7.46,7.46,7.44,7.45,14800.0,7.46,7.46,7.44,7.45,14800.0
2009-10-07 15:05:00,7.44,7.45,7.44,7.45,3000.0,7.44,7.45,7.44,7.45,3000.0
2009-10-07 15:10:00,7.45,7.46,7.45,7.45,8600.0,7.45,7.46,7.45,7.45,8600.0
2009-10-07 15:15:00,7.46,7.47,7.43,7.45,32000.0,7.46,7.47,7.43,7.45,32000.0
2009-10-07 15:20:00,7.45,7.45,7.43,7.44,23000.0,7.45,7.45,7.43,7.44,23000.0
2009-10-07 15:25:00,7.44,7.45,7.43,7.44,10500.0,7.44,7.45,7.43,7.44,10500.0
2009-10-07 15:30:00,7.45,7.45,7.43,7.43,12700.0,7.45,7.45,7.43,7.43,12700.0
2009-10-07 15:35:00,7.43,7.46,7.43,7.45,12600.0,7.43,7.46,7.43,7.45,12600.0
2009-10-07 15:40:00,7.45,7.46,7.43,7.44,29000.0,7.45,7.46,7.43,7.44,29000.0
2009-10-07 15:45:00,7.45,7.46,7.44,7.45,11700.0,7.45,7.46,7.44,7.45,11700.0
2009-10-07 15:50:00,7.46,7.46,7.45,7.45,9300.0,7.46,7.46,7.45,7.45,9300.0
2009-10-07 15:55:00,7.45,7.46,7.45,7.46,32100.0,7.45,7.46,7.45,7.46,32100.0
2009-10-08 09:30:00,7.54,7.54,7.4,7.49,13100.0,7.54,7.54,7.4,7.49,13100.0
2009-10-08 09:35:00,7.5,7.54,7.5,7.54,2800.0,7.5,7.54,7.5,7.54,2800.0
2009-10-08 09:40:00,7.54,7.55,7.53,7.54,7500.0,7.54,7.55,7.53,7.54,7500.0
2009-10-08 09:45:00,7.54,7.54,7.53,7.54,3300.0,7.54,7.54,7.53,7.54,3300.0
2009-10-08 09:50:00,7.53,7.53,7.5,7.51,9000.0,7.53,7.53,7.5,7.51,9000.0
2009-10-08 09:55:00,7.5,7.52,7.5,7.51,4000.0,7.5,7.52,7.5,7.51,4000.0
2009-10-08 10:00:00,7.52,7.52,7.48,7.51,12600.0,7.52,7.52,7.48,7.51,12600.0
2009-10-08 10:05:00,7.51,7.52,7.47,7.52,33800.0,7.51,7.52,7.47,7.52,33800.0
2009-10-08 10:10:00,7.53,7.54,7.52,7.54,18200.0,7.53,7.54,7.52,7.54,18200.0
2009-10-08 10:15:00,7.54,7.55,7.53,7.54,11300.0,7.54,7.55,7.53,7.54,11300.0
2009-10-08 10:20:00,7.53,7.55,7.53,7.55,34600.0,7.53,7.55,7.53,7.55,34600.0
2009-10-08 10:25:00,7.54,7.55,7.54,7.55,6400.0,7.54,7.55,7.54,7.55,6400.0
2009-10-08 10:30:00,7.55,7.55,7.54,7.55,2700.0,7.55,7.55,7.54,7.55,2700.0
2009-10-08 10:35:00,7.54,7.55,7.54,7.55,9500.0,7.54,7.55,7.54,7.55,9500.0
2009-10-08 10:40:00,7.55,7.55,7.54,7.54,6000.0,7.55,7.55,7.54,7.54,6000.0
2009-10-08 10:45:00,7.55,7.55,7.54,7.55,21300.0,7.55,7.55,7.54,7.55,21300.0
2009-10-08 10:50:00,7.55,7.55,7.54,7.55,11200.0,7.55,7.55,7.54,7.55,11200.0
2009-10-08 10:55:00,7.55,7.55,7.53,7.54,15100.0,7.55,7.55,7.53,7.54,15100.0
2009-10-08 11:00:00,7.54,7.54,7.53,7.54,3100.0,7.54,7.54,7.53,7.54,3100.0
2009-10-08 11:05:00,7.54,7.54,7.53,7.54,3900.0,7.54,7.54,7.53,7.54,3900.0
2009-10-08 11:10:00,7.54,7.54,7.54,7.54,2600.0,7.54,7.54,7.54,7.54,2600.0
2009-10-08 11:15:00,7.54,7.55,7.53,7.55,7700.0,7.54,7.55,7.53,7.55,7700.0
2009-10-08 11:20:00,7.55,7.59,7.55,7.59,27500.0,7.55,7.59,7.55,7.59,27500.0
2009-10-08 11:25:00,7.58,7.58,7.56,7.57,17500.0,7.58,7.58,7.56,7.57,17500.0
2009-10-08 11:30:00,7.57,7.6,7.57,7.58,17600.0,7.57,7.6,7.57,7.58,17600.0
2009-10-08 11:35:00,7.59,7.59,7.57,7.58,19900.0,7.59,7.59,7.57,7.58,19900.0
2009-10-08 11:40:00,7.58,7.6,7.56,7.56,70500.0,7.58,7.6,7.56,7.56,70500.0
2009-10-08 11:45:00,7.57,7.58,7.55,7.57,19700.0,7.57,7.58,7.55,7.57,19700.0
2009-10-08 11:50:00,7.57,7.62,7.57,7.62,15300.0,7.57,7.62,7.57,7.62,15300.0
2009-10-08 11:55:00,7.62,7.63,7.62,7.62,12900.0,7.62,7.63,7.62,7.62,12900.0
2009-10-08 12:00:00,7.63,7.63,7.61,7.61,13500.0,7.63,7.63,7.61,7.61,13500.0
2009-10-08 12:05:00,7.6,7.61,7.6,7.6,800.0,7.6,7.61,7.6,7.6,800.0
2009-10-08 12:10:00,7.6,7.61,7.6,7.6,900.0,7.6,7.61,7.6,7.6,900.0
2009-10-08 12:15:00,7.61,7.61,7.6,7.6,3300.0,7.61,7.61,7.6,7.6,3300.0
2009-10-08 12:20:00,7.6,7.61,7.6,7.6,800.0,7.6,7.61,7.6,7.6,800.0
2009-10-08 12:25:00,7.61,7.63,7.6,7.62,15300.0,7.61,7.63,7.6,7.62,15300.0
2009-10-08 12:30:00,7.62,7.63,7.62,7.63,1000.0,7.62,7.63,7.62,7.63,1000.0
2009-10-08 12:35:00,7.62,7.63,7.62,7.62,5000.0,7.62,7.63,7.62,7.62,5000.0
2009-10-08 12:40:00,7.62,7.63,7.62,7.62,5700.0,7.62,7.63,7.62,7.62,5700.0
2009-10-08 12:45:00,7.62,7.62,7.62,7.62,3000.0,7.62,7.62,7.62,7.62,3000.0
2009-10-08 12:50:00,7.62,7.63,7.62,7.62,3000.0,7.62,7.63,7.62,7.62,3000.0
2009-10-08 12:55:00,7.62,7.63,7.62,7.62,1000.0,7.62,7.63,7.62,7.62,1000.0
2009-10-08 13:00:00,7.63,7.63,7.61,7.61,8800.0,7.63,7.63,7.61,7.61,8800.0
2009-10-08 13:05:00,7.61,7.61,7.59,7.6,13000.0,7.61,7.61,7.59,7.6,13000.0
2009-10-08 13:10:00,7.59,7.59,7.57,7.57,14500.0,7.59,7.59,7.57,7.57,14500.0
2009-10-08 13:15:00,7.57,7.58,7.57,7.57,8100.0,7.57,7.58,7.57,7.57,8100.0
2009-10-08 13:20:00,7.57,7.58,7.57,7.57,2500.0,7.57,7.58,7.57,7.57,2500.0
2009-10-08 13:25:00,7.57,7.58,7.57,7.57,6700.0,7.57,7.58,7.57,7.57,6700.0
2009-10-08 13:30:00,7.57,7.58,7.56,7.56,13800.0,7.57,7.58,7.56,7.56,13800.0
2009-10-08 13:35:00,7.56,7.56,7.53,7.53,6600.0,7.56,7.56,7.53,7.53,6600.0
2009-10-08 13:40:00,7.54,7.56,7.54,7.55,13300.0,7.54,7.56,7.54,7.55,13300.0
2009-10-08 13:45:00,7.55,7.55,7.54,7.54,1400.0,7.55,7.55,7.54,7.54,1400.0
2009-10-08 13:50:00,7.55,7.55,7.54,7.55,6000.0,7.55,7.55,7.54,7.55,6000.0
2009-10-08 13:55:00,7.54,7.56,7.54,7.56,7300.0,7.54,7.56,7.54,7.56,7300.0
2009-10-08 14:00:00,7.56,7.57,7.56,7.57,1300.0,7.56,7.57,7.56,7.57,1300.0
2009-10-08 14:05:00,7.57,7.57,7.56,7.56,2300.0,7.57,7.57,7.56,7.56,2300.0
2009-10-08 14:10:00,7.56,7.57,7.54,7.54,8200.0,7.56,7.57,7.54,7.54,8200.0
2009-10-08 14:15:00,7.55,7.55,7.54,7.54,9100.0,7.55,7.55,7.54,7.54,9100.0
2009-10-08 14:20:00,7.54,7.55,7.53,7.53,4900.0,7.54,7.55,7.53,7.53,4900.0
2009-10-08 14:25:00,7.53,7.54,7.51,7.54,22600.0,7.53,7.54,7.51,7.54,22600.0
2009-10-08 14:30:00,7.54,7.55,7.53,7.54,8200.0,7.54,7.55,7.53,7.54,8200.0
2009-10-08 14:35:00,7.53,7.54,7.53,7.54,4500.0,7.53,7.54,7.53,7.54,4500.0
2009-10-08 14:40:00,7.54,7.54,7.53,7.53,9300.0,7.54,7.54,7.53,7.53,9300.0
2009-10-08 14:45:00,7.53,7.57,7.53,7.56,10300.0,7.53,7.57,7.53,7.56,10300.0
2009-10-08 14:50:00,7.56,7.57,7.56,7.57,3300.0,7.56,7.57,7.56,7.57,3300.0
2009-10-08 14:55:00,7.56,7.57,7.56,7.57,2400.0,7.56,7.57,7.56,7.57,2400.0
2009-10-08 15:00:00,7.57,7.59,7.56,7.58,4700.0,7.57,7.59,7.56,7.58,4700.0
2009-10-08 15:05:00,7.58,7.58,7.57,7.57,17900.0,7.58,7.58,7.57,7.57,17900.0
2009-10-08 15:10:00,7.57,7.58,7.56,7.56,8600.0,7.57,7.58,7.56,7.56,8600.0
2009-10-08 15:15:00,7.57,7.57,7.56,7.56,2800.0,7.57,7.57,7.56,7.56,2800.0
2009-10-08 15:20:00,7.57,7.57,7.56,7.56,5300.0,7.57,7.57,7.56,7.56,5300.0
2009-10-08 15:25:00,7.57,7.57,7.55,7.55,24600.0,7.57,7.57,7.55,7.55,24600.0
2009-10-08 15:30:00,7.55,7.56,7.54,7.56,21100.0,7.55,7.56,7.54,7.56,21100.0
2009-10-08 15:35:00,7.55,7.56,7.53,7.53,20900.0,7.55,7.56,7.53,7.53,20900.0
2009-10-08 15:40:00,7.53,7.54,7.53,7.54,13300.0,7.53,7.54,7.53,7.54,13300.0
2009-10-08 15:45:00,7.53,7.55,7.53,7.53,47600.0,7.53,7.55,7.53,7.53,47600.0
2009-10-08 15:50:00,7.54,7.56,7.53,7.55,70900.0,7.54,7.56,7.53,7.55,70900.0
2009-10-08 15:55:00,7.54,7.6,7.54,7.57,202300.0,7.54,7.6,7.54,7.57,202300.0
2009-10-09 09:30:00,7.53,7.54,7.51,7.53,12800.0,7.53,7.54,7.51,7.53,12800.0
2009-10-09 09:35:00,7.56,7.59,7.55,7.57,5300.0,7.56,7.59,7.55,7.57,5300.0
2009-10-09 09:40:00,7.58,7.63,7.57,7.62,6400.0,7.58,7.63,7.57,7.62,6400.0
2009-10-09 09:45:00,7.61,7.64,7.61,7.62,7200.0,7.61,7.64,7.61,7.62,7200.0
2009-10-09 09:50:00,7.62,7.64,7.62,7.64,8200.0,7.62,7.64,7.62,7.64,8200.0
2009-10-09 09:55:00,7.64,7.65,7.64,7.65,9400.0,7.64,7.65,7.64,7.65,9400.0
2009-10-09 10:00:00,7.65,7.68,7.63,7.67,37800.0,7.65,7.68,7.63,7.67,37800.0
2009-10-09 10:05:00,7.68,7.68,7.67,7.68,5100.0,7.68,7.68,7.67,7.68,5100.0
2009-10-09 10:10:00,7.68,7.68,7.67,7.67,3600.0,7.68,7.68,7.67,7.67,3600.0
2009-10-09 10:15:00,7.67,7.68,7.65,7.65,29100.0,7.67,7.68,7.65,7.65,29100.0
2009-10-09 10:20:00,7.65,7.66,7.65,7.65,3900.0,7.65,7.66,7.65,7.65,3900.0
2009-10-09 10:25:00,7.66,7.67,7.66,7.66,16900.0,7.66,7.67,7.66,7.66,16900.0
2009-10-09 10:30:00,7.66,7.69,7.66,7.69,14400.0,7.66,7.69,7.66,7.69,14400.0
2009-10-09 10:35:00,7.68,7.68,7.66,7.67,14700.0,7.68,7.68,7.66,7.67,14700.0
2009-10-09 10:40:00,7.67,7.68,7.66,7.66,12700.0,7.67,7.68,7.66,7.66,12700.0
2009-10-09 10:45:00,7.66,7.66,7.65,7.65,7300.0,7.66,7.66,7.65,7.65,7300.0
2009-10-09 10:50:00,7.65,7.68,7.65,7.68,12000.0,7.65,7.68,7.65,7.68,12000.0
2009-10-09 10:55:00,7.68,7.69,7.68,7.68,14900.0,7.68,7.69,7.68,7.68,14900.0
2009-10-09 11:00:00,7.68,7.71,7.68,7.71,31000.0,7.68,7.71,7.68,7.71,31000.0
2009-10-09 11:05:00,7.71,7.72,7.69,7.7,15500.0,7.71,7.72,7.69,7.7,15500.0
2009-10-09 11:10:00,7.71,7.72,7.7,7.71,15500.0,7.71,7.72,7.7,7.71,15500.0
2009-10-09 11:15:00,7.7,7.71,7.69,7.69,11600.0,7.7,7.71,7.69,7.69,11600.0
2009-10-09 11:20:00,7.7,7.71,7.69,7.69,10100.0,7.7,7.71,7.69,7.69,10100.0
2009-10-09 11:25:00,7.7,7.7,7.69,7.69,2100.0,7.7,7.7,7.69,7.69,2100.0
2009-10-09 11:30:00,7.69,7.69,7.68,7.68,2400.0,7.69,7.69,7.68,7.68,2400.0
2009-10-09 11:35:00,7.68,7.68,7.66,7.66,3900.0,7.68,7.68,7.66,7.66,3900.0
2009-10-09 11:40:00,7.66,7.66,7.66,7.66,1100.0,7.66,7.66,7.66,7.66,1100.0
2009-10-09 11:45:00,7.67,7.67,7.66,7.66,5800.0,7.67,7.67,7.66,7.66,5800.0
2009-10-09 11:50:00,7.66,7.66,7.65,7.65,4100.0,7.66,7.66,7.65,7.65,4100.0
2009-10-09 11:55:00,7.65,7.66,7.65,7.65,5500.0,7.65,7.66,7.65,7.65,5500.0
2009-10-09 12:00:00,7.65,7.66,7.65,7.65,2300.0,7.65,7.66,7.65,7.65,2300.0
2009-10-09 12:05:00,7.65,7.66,7.65,7.65,5700.0,7.65,7.66,7.65,7.65,5700.0
2009-10-09 12:10:00,7.65,7.66,7.65,7.65,2000.0,7.65,7.66,7.65,7.65,2000.0
2009-10-09 12:15:00,7.65,7.66,7.65,7.65,1700.0,7.65,7.66,7.65,7.65,1700.0
2009-10-09 12:20:00,7.66,7.66,7.65,7.65,3400.0,7.66,7.66,7.65,7.65,3400.0
2009-10-09 12:25:00,7.65,7.66,7.65,7.65,2200.0,7.65,7.66,7.65,7.65,2200.0
2009-10-09 12:30:00,7.65,7.66,7.65,7.65,7800.0,7.65,7.66,7.65,7.65,7800.0
2009-10-09 12:35:00,7.65,7.66,7.64,7.65,26900.0,7.65,7.66,7.64,7.65,26900.0
2009-10-09 12:40:00,7.65,7.66,7.65,7.65,4900.0,7.65,7.66,7.65,7.65,4900.0
2009-10-09 12:45:00,7.65,7.66,7.65,7.65,2300.0,7.65,7.66,7.65,7.65,2300.0
2009-10-09 12:50:00,7.66,7.66,7.65,7.65,1500.0,7.66,7.66,7.65,7.65,1500.0
2009-10-09 12:55:00,7.65,7.66,7.65,7.65,1700.0,7.65,7.66,7.65,7.65,1700.0
2009-10-09 13:00:00,7.65,7.67,7.65,7.65,27900.0,7.65,7.67,7.65,7.65,27900.0
2009-10-09 13:05:00,7.65,7.66,7.65,7.65,19100.0,7.65,7.66,7.65,7.65,19100.0
2009-10-09 13:10:00,7.66,7.66,7.65,7.65,400.0,7.66,7.66,7.65,7.65,400.0
2009-10-09 13:15:00,7.66,7.66,7.65,7.65,2300.0,7.66,7.66,7.65,7.65,2300.0
2009-10-09 13:20:00,7.65,7.66,7.65,7.65,1700.0,7.65,7.66,7.65,7.65,1700.0
2009-10-09 13:25:00,7.65,7.66,7.65,7.65,1400.0,7.65,7.66,7.65,7.65,1400.0
2009-10-09 13:30:00,7.65,7.66,7.65,7.65,3900.0,7.65,7.66,7.65,7.65,3900.0
2009-10-09 13:35:00,7.65,7.66,7.65,7.65,1700.0,7.65,7.66,7.65,7.65,1700.0
2009-10-09 13:40:00,7.65,7.66,7.65,7.66,2100.0,7.65,7.66,7.65,7.66,2100.0
2009-10-09 13:45:00,7.65,7.66,7.65,7.65,3800.0,7.65,7.66,7.65,7.65,3800.0
2009-10-09 13:50:00,7.66,7.66,7.65,7.65,1200.0,7.66,7.66,7.65,7.65,1200.0
2009-10-09 13:55:00,7.66,7.66,7.65,7.66,10000.0,7.66,7.66,7.65,7.66,10000.0
2009-10-09 14:00:00,7.65,7.66,7.64,7.65,25100.0,7.65,7.66,7.64,7.65,25100.0
2009-10-09 14:05:00,7.65,7.66,7.65,7.65,2400.0,7.65,7.66,7.65,7.65,2400.0
2009-10-09 14:10:00,7.65,7.66,7.65,7.65,6300.0,7.65,7.66,7.65,7.65,6300.0
2009-10-09 14:15:00,7.65,7.66,7.65,7.65,600.0,7.65,7.66,7.65,7.65,600.0
2009-10-09 14:20:00,7.65,7.66,7.65,7.65,3700.0,7.65,7.66,7.65,7.65,3700.0
2009-10-09 14:25:00,7.66,7.66,7.65,7.66,1800.0,7.66,7.66,7.65,7.66,1800.0
2009-10-09 14:30:00,7.65,7.66,7.65,7.66,2500.0,7.65,7.66,7.65,7.66,2500.0
2009-10-09 14:35:00,7.66,7.66,7.65,7.66,1500.0,7.66,7.66,7.65,7.66,1500.0
2009-10-09 14:40:00,7.66,7.66,7.65,7.65,2300.0,7.66,7.66,7.65,7.65,2300.0
2009-10-09 14:45:00,7.66,7.67,7.65,7.66,26400.0,7.66,7.67,7.65,7.66,26400.0
2009-10-09 14:50:00,7.67,7.67,7.66,7.67,1900.0,7.67,7.67,7.66,7.67,1900.0
2009-10-09 14:55:00,7.66,7.67,7.65,7.66,17600.0,7.66,7.67,7.65,7.66,17600.0
2009-10-09 15:00:00,7.65,7.68,7.65,7.66,37000.0,7.65,7.68,7.65,7.66,37000.0
2009-10-09 15:05:00,7.66,7.69,7.66,7.69,21400.0,7.66,7.69,7.66,7.69,21400.0
2009-10-09 15:10:00,7.68,7.69,7.68,7.68,3300.0,7.68,7.69,7.68,7.68,3300.0
2009-10-09 15:15:00,7.69,7.7,7.68,7.68,44900.0,7.69,7.7,7.68,7.68,44900.0
2009-10-09 15:20:00,7.68,7.69,7.68,7.68,2200.0,7.68,7.69,7.68,7.68,2200.0
2009-10-09 15:25:00,7.68,7.69,7.68,7.69,2200.0,7.68,7.69,7.68,7.69,2200.0
2009-10-09 15:30:00,7.69,7.69,7.68,7.69,5500.0,7.69,7.69,7.68,7.69,5500.0
2009-10-09 15:35:00,7.68,7.7,7.68,7.69,41900.0,7.68,7.7,7.68,7.69,41900.0
2009-10-09 15:40:00,7.7,7.7,7.69,7.7,18700.0,7.7,7.7,7.69,7.7,18700.0
2009-10-09 15:45:00,7.7,7.7,7.69,7.7,16500.0,7.7,7.7,7.69,7.7,16500.0
2009-10-09 15:50:00,7.69,7.7,7.69,7.7,19400.0,7.69,7.7,7.69,7.7,19400.0
2009-10-09 15:55:00,7.7,7.71,7.69,7.71,77100.0,7.7,7.71,7.69,7.71,77100.0
2009-10-12 09:30:00,7.68,7.72,7.62,7.68,20500.0,7.68,7.72,7.62,7.68,20500.0
2009-10-12 09:35:00,7.69,7.7,7.68,7.7,5600.0,7.69,7.7,7.68,7.7,5600.0
2009-10-12 09:40:00,7.69,7.7,7.68,7.68,12500.0,7.69,7.7,7.68,7.68,12500.0
2009-10-12 09:45:00,7.68,7.68,7.68,7.68,2500.0,7.68,7.68,7.68,7.68,2500.0
2009-10-12 09:50:00,7.69,7.69,7.68,7.68,1900.0,7.69,7.69,7.68,7.68,1900.0
2009-10-12 09:55:00,7.68,7.69,7.68,7.69,9300.0,7.68,7.69,7.68,7.69,9300.0
2009-10-12 10:00:00,7.68,7.69,7.68,7.69,4000.0,7.68,7.69,7.68,7.69,4000.0
2009-10-12 10:05:00,7.69,7.69,7.68,7.69,4400.0,7.69,7.69,7.68,7.69,4400.0
2009-10-12 10:10:00,7.68,7.69,7.66,7.66,15500.0,7.68,7.69,7.66,7.66,15500.0
2009-10-12 10:15:00,7.67,7.67,7.65,7.66,34800.0,7.67,7.67,7.65,7.66,34800.0
2009-10-12 10:20:00,7.66,7.66,7.65,7.66,5700.0,7.66,7.66,7.65,7.66,5700.0
2009-10-12 10:25:00,7.65,7.66,7.65,7.66,4300.0,7.65,7.66,7.65,7.66,4300.0
2009-10-12 10:30:00,7.66,7.66,7.65,7.66,11000.0,7.66,7.66,7.65,7.66,11000.0
2009-10-12 10:35:00,7.66,7.67,7.65,7.65,37400.0,7.66,7.67,7.65,7.65,37400.0
2009-10-12 10:40:00,7.66,7.66,7.65,7.65,21300.0,7.66,7.66,7.65,7.65,21300.0
2009-10-12 10:45:00,7.66,7.66,7.65,7.65,1500.0,7.66,7.66,7.65,7.65,1500.0
2009-10-12 10:50:00,7.65,7.66,7.65,7.65,5100.0,7.65,7.66,7.65,7.65,5100.0
2009-10-12 10:55:00,7.65,7.66,7.65,7.65,3300.0,7.65,7.66,7.65,7.65,3300.0
2009-10-12 11:00:00,7.66,7.66,7.65,7.65,4600.0,7.66,7.66,7.65,7.65,4600.0
2009-10-12 11:05:00,7.65,7.66,7.65,7.65,4300.0,7.65,7.66,7.65,7.65,4300.0
2009-10-12 11:10:00,7.66,7.66,7.65,7.65,9400.0,7.66,7.66,7.65,7.65,9400.0
2009-10-12 11:15:00,7.66,7.66,7.65,7.65,17200.0,7.66,7.66,7.65,7.65,17200.0
2009-10-12 11:20:00,7.65,7.66,7.65,7.66,10200.0,7.65,7.66,7.65,7.66,10200.0
2009-10-12 11:25:00,7.65,7.66,7.65,7.65,2200.0,7.65,7.66,7.65,7.65,2200.0
2009-10-12 11:30:00,7.65,7.66,7.65,7.66,7900.0,7.65,7.66,7.65,7.66,7900.0
2009-10-12 11:35:00,7.65,7.66,7.65,7.65,3000.0,7.65,7.66,7.65,7.65,3000.0
2009-10-12 11:40:00,7.65,7.66,7.65,7.66,3600.0,7.65,7.66,7.65,7.66,3600.0
2009-10-12 11:45:00,7.66,7.66,7.65,7.65,2400.0,7.66,7.66,7.65,7.65,2400.0
2009-10-12 11:50:00,7.65,7.66,7.65,7.65,4400.0,7.65,7.66,7.65,7.65,4400.0
2009-10-12 11:55:00,7.65,7.66,7.65,7.66,1500.0,7.65,7.66,7.65,7.66,1500.0
2009-10-12 12:00:00,7.66,7.66,7.65,7.65,3000.0,7.66,7.66,7.65,7.65,3000.0
2009-10-12 12:05:00,7.65,7.66,7.65,7.65,2800.0,7.65,7.66,7.65,7.65,2800.0
2009-10-12 12:10:00,7.66,7.66,7.65,7.66,3500.0,7.66,7.66,7.65,7.66,3500.0
2009-10-12 12:15:00,7.65,7.66,7.65,7.66,3100.0,7.65,7.66,7.65,7.66,3100.0
2009-10-12 12:20:00,7.65,7.66,7.65,7.65,4700.0,7.65,7.66,7.65,7.65,4700.0
2009-10-12 12:25:00,7.66,7.66,7.65,7.66,1000.0,7.66,7.66,7.65,7.66,1000.0
2009-10-12 12:30:00,7.66,7.66,7.65,7.66,2800.0,7.66,7.66,7.65,7.66,2800.0
2009-10-12 12:35:00,7.65,7.66,7.65,7.65,1700.0,7.65,7.66,7.65,7.65,1700.0
2009-10-12 12:40:00,7.66,7.66,7.65,7.66,2100.0,7.66,7.66,7.65,7.66,2100.0
2009-10-12 12:45:00,7.65,7.66,7.65,7.66,1600.0,7.65,7.66,7.65,7.66,1600.0
2009-10-12 12:50:00,7.65,7.66,7.65,7.65,11800.0,7.65,7.66,7.65,7.65,11800.0
2009-10-12 12:55:00,7.66,7.66,7.65,7.66,3200.0,7.66,7.66,7.65,7.66,3200.0
2009-10-12 13:00:00,7.65,7.66,7.65,7.65,2500.0,7.65,7.66,7.65,7.65,2500.0
2009-10-12 13:05:00,7.66,7.66,7.65,7.66,1600.0,7.66,7.66,7.65,7.66,1600.0
2009-10-12 13:10:00,7.66,7.66,7.65,7.65,4200.0,7.66,7.66,7.65,7.65,4200.0
2009-10-12 13:15:00,7.66,7.69,7.65,7.67,43300.0,7.66,7.69,7.65,7.67,43300.0
2009-10-12 13:20:00,7.68,7.68,7.66,7.66,15200.0,7.68,7.68,7.66,7.66,15200.0
2009-10-12 13:25:00,7.66,7.67,7.66,7.67,3100.0,7.66,7.67,7.66,7.67,3100.0
2009-10-12 13:30:00,7.66,7.67,7.66,7.66,11800.0,7.66,7.67,7.66,7.66,11800.0
2009-10-12 13:35:00,7.67,7.67,7.66,7.66,3300.0,7.67,7.67,7.66,7.66,3300.0
2009-10-12 13:40:00,7.67,7.67,7.66,7.66,2000.0,7.67,7.67,7.66,7.66,2000.0
2009-10-12 13:45:00,7.67,7.67,7.66,7.67,2200.0,7.67,7.67,7.66,7.67,2200.0
2009-10-12 13:50:00,7.67,7.67,7.66,7.66,5600.0,7.67,7.67,7.66,7.66,5600.0
2009-10-12 13:55:00,7.67,7.67,7.66,7.67,8700.0,7.67,7.67,7.66,7.67,8700.0
2009-10-12 14:00:00,7.67,7.67,7.65,7.65,14600.0,7.67,7.67,7.65,7.65,14600.0
2009-10-12 14:05:00,7.65,7.66,7.65,7.65,13100.0,7.65,7.66,7.65,7.65,13100.0
2009-10-12 14:10:00,7.65,7.66,7.65,7.65,41200.0,7.65,7.66,7.65,7.65,41200.0
2009-10-12 14:15:00,7.65,7.66,7.64,7.66,35900.0,7.65,7.66,7.64,7.66,35900.0
2009-10-12 14:20:00,7.66,7.66,7.65,7.66,52300.0,7.66,7.66,7.65,7.66,52300.0
2009-10-12 14:25:00,7.65,7.66,7.65,7.65,11800.0,7.65,7.66,7.65,7.65,11800.0
2009-10-12 14:30:00,7.65,7.66,7.63,7.63,79000.0,7.65,7.66,7.63,7.63,79000.0
2009-10-12 14:35:00,7.63,7.63,7.62,7.62,5700.0,7.63,7.63,7.62,7.62,5700.0
2009-10-12 14:40:00,7.62,7.63,7.62,7.63,3000.0,7.62,7.63,7.62,7.63,3000.0
2009-10-12 14:45:00,7.62,7.63,7.62,7.62,2100.0,7.62,7.63,7.62,7.62,2100.0
2009-10-12 14:50:00,7.63,7.63,7.62,7.62,8700.0,7.63,7.63,7.62,7.62,8700.0
2009-10-12 14:55:00,7.63,7.63,7.62,7.62,5500.0,7.63,7.63,7.62,7.62,5500.0
2009-10-12 15:00:00,7.63,7.63,7.62,7.62,1400.0,7.63,7.63,7.62,7.62,1400.0
2009-10-12 15:05:00,7.63,7.63,7.62,7.63,1900.0,7.63,7.63,7.62,7.63,1900.0
2009-10-12 15:10:00,7.62,7.63,7.62,7.63,2600.0,7.62,7.63,7.62,7.63,2600.0
2009-10-12 15:15:00,7.62,7.63,7.62,7.62,5000.0,7.62,7.63,7.62,7.62,5000.0
2009-10-12 15:20:00,7.62,7.63,7.62,7.62,3000.0,7.62,7.63,7.62,7.62,3000.0
2009-10-12 15:25:00,7.62,7.63,7.62,7.62,4900.0,7.62,7.63,7.62,7.62,4900.0
2009-10-12 15:30:00,7.63,7.63,7.62,7.63,13400.0,7.63,7.63,7.62,7.63,13400.0
2009-10-12 15:35:00,7.63,7.63,7.62,7.63,8900.0,7.63,7.63,7.62,7.63,8900.0
2009-10-12 15:40:00,7.62,7.63,7.62,7.62,9600.0,7.62,7.63,7.62,7.62,9600.0
2009-10-12 15:45:00,7.63,7.63,7.62,7.63,10900.0,7.63,7.63,7.62,7.63,10900.0
2009-10-12 15:50:00,7.62,7.64,7.62,7.63,25900.0,7.62,7.64,7.62,7.63,25900.0
2009-10-12 15:55:00,7.63,7.66,7.63,7.65,84700.0,7.63,7.66,7.63,7.65,84700.0
2009-10-13 09:30:00,7.64,7.66,7.64,7.66,8800.0,7.64,7.66,7.64,7.66,8800.0
2009-10-13 09:35:00,7.66,7.66,7.65,7.66,2700.0,7.66,7.66,7.65,7.66,2700.0
2009-10-13 09:40:00,7.65,7.65,7.64,7.64,10000.0,7.65,7.65,7.64,7.64,10000.0
2009-10-13 09:45:00,7.65,7.68,7.65,7.66,11300.0,7.65,7.68,7.65,7.66,11300.0
2009-10-13 09:50:00,7.67,7.67,7.64,7.64,6200.0,7.67,7.67,7.64,7.64,6200.0
2009-10-13 09:55:00,7.65,7.65,7.64,7.64,5600.0,7.65,7.65,7.64,7.64,5600.0
2009-10-13 10:00:00,7.64,7.65,7.6,7.6,7900.0,7.64,7.65,7.6,7.6,7900.0
2009-10-13 10:05:00,7.6,7.61,7.59,7.6,13400.0,7.6,7.61,7.59,7.6,13400.0
2009-10-13 10:10:00,7.6,7.6,7.59,7.59,10200.0,7.6,7.6,7.59,7.59,10200.0
2009-10-13 10:15:00,7.59,7.61,7.58,7.61,9300.0,7.59,7.61,7.58,7.61,9300.0
2009-10-13 10:20:00,7.61,7.61,7.6,7.61,1400.0,7.61,7.61,7.6,7.61,1400.0
2009-10-13 10:25:00,7.6,7.64,7.6,7.64,5800.0,7.6,7.64,7.6,7.64,5800.0
2009-10-13 10:30:00,7.64,7.66,7.64,7.65,22000.0,7.64,7.66,7.64,7.65,22000.0
2009-10-13 10:35:00,7.64,7.65,7.64,7.64,1000.0,7.64,7.65,7.64,7.64,1000.0
2009-10-13 10:40:00,7.64,7.66,7.64,7.65,2900.0,7.64,7.66,7.64,7.65,2900.0
2009-10-13 10:45:00,7.65,7.66,7.65,7.66,1100.0,7.65,7.66,7.65,7.66,1100.0
2009-10-13 10:50:00,7.66,7.66,7.65,7.66,500.0,7.66,7.66,7.65,7.66,500.0
2009-10-13 10:55:00,7.65,7.69,7.65,7.68,7400.0,7.65,7.69,7.65,7.68,7400.0
2009-10-13 11:00:00,7.68,7.69,7.68,7.69,2800.0,7.68,7.69,7.68,7.69,2800.0
2009-10-13 11:05:00,7.69,7.69,7.69,7.69,500.0,7.69,7.69,7.69,7.69,500.0
2009-10-13 11:10:00,7.69,7.69,7.68,7.69,35800.0,7.69,7.69,7.68,7.69,35800.0
2009-10-13 11:15:00,7.69,7.69,7.69,7.69,1800.0,7.69,7.69,7.69,7.69,1800.0
2009-10-13 11:20:00,7.69,7.7,7.68,7.69,7000.0,7.69,7.7,7.68,7.69,7000.0
2009-10-13 11:25:00,7.69,7.7,7.69,7.7,1900.0,7.69,7.7,7.69,7.7,1900.0
2009-10-13 11:30:00,7.7,7.7,7.7,7.7,12400.0,7.7,7.7,7.7,7.7,12400.0
2009-10-13 11:35:00,7.7,7.7,7.69,7.7,4700.0,7.7,7.7,7.69,7.7,4700.0
2009-10-13 11:40:00,7.7,7.76,7.7,7.76,42800.0,7.7,7.76,7.7,7.76,42800.0
2009-10-13 11:45:00,7.76,7.79,7.76,7.77,22700.0,7.76,7.79,7.76,7.77,22700.0
2009-10-13 11:50:00,7.78,7.8,7.78,7.79,19300.0,7.78,7.8,7.78,7.79,19300.0
2009-10-13 11:55:00,7.8,7.8,7.78,7.8,27000.0,7.8,7.8,7.78,7.8,27000.0
2009-10-13 12:00:00,7.81,7.82,7.8,7.81,21400.0,7.81,7.82,7.8,7.81,21400.0
2009-10-13 12:05:00,7.81,7.81,7.8,7.81,2500.0,7.81,7.81,7.8,7.81,2500.0
2009-10-13 12:10:00,7.8,7.8,7.77,7.78,33200.0,7.8,7.8,7.77,7.78,33200.0
2009-10-13 12:15:00,7.78,7.79,7.78,7.78,2500.0,7.78,7.79,7.78,7.78,2500.0
2009-10-13 12:20:00,7.79,7.79,7.75,7.75,14600.0,7.79,7.79,7.75,7.75,14600.0
2009-10-13 12:25:00,7.76,7.76,7.75,7.76,3700.0,7.76,7.76,7.75,7.76,3700.0
2009-10-13 12:30:00,7.75,7.76,7.75,7.75,4400.0,7.75,7.76,7.75,7.75,4400.0
2009-10-13 12:35:00,7.75,7.77,7.75,7.77,17700.0,7.75,7.77,7.75,7.77,17700.0
2009-10-13 12:40:00,7.77,7.79,7.76,7.79,20000.0,7.77,7.79,7.76,7.79,20000.0
2009-10-13 12:45:00,7.79,7.81,7.78,7.81,42900.0,7.79,7.81,7.78,7.81,42900.0
2009-10-13 12:50:00,7.81,7.81,7.8,7.81,2200.0,7.81,7.81,7.8,7.81,2200.0
2009-10-13 12:55:00,7.8,7.81,7.8,7.81,1100.0,7.8,7.81,7.8,7.81,1100.0
2009-10-13 13:00:00,7.81,7.83,7.81,7.83,18000.0,7.81,7.83,7.81,7.83,18000.0
2009-10-13 13:05:00,7.82,7.84,7.82,7.84,12000.0,7.82,7.84,7.82,7.84,12000.0
2009-10-13 13:10:00,7.84,7.84,7.83,7.84,1100.0,7.84,7.84,7.83,7.84,1100.0
2009-10-13 13:15:00,7.84,7.84,7.84,7.84,3400.0,7.84,7.84,7.84,7.84,3400.0
2009-10-13 13:20:00,7.84,7.84,7.83,7.84,16000.0,7.84,7.84,7.83,7.84,16000.0
2009-10-13 13:25:00,7.84,7.84,7.83,7.83,12500.0,7.84,7.84,7.83,7.83,12500.0
2009-10-13 13:30:00,7.83,7.83,7.8,7.81,15900.0,7.83,7.83,7.8,7.81,15900.0
2009-10-13 13:35:00,7.81,7.82,7.81,7.81,13200.0,7.81,7.82,7.81,7.81,13200.0
2009-10-13 13:40:00,7.82,7.82,7.81,7.82,5200.0,7.82,7.82,7.81,7.82,5200.0
2009-10-13 13:45:00,7.82,7.82,7.81,7.82,17400.0,7.82,7.82,7.81,7.82,17400.0
2009-10-13 13:50:00,7.82,7.82,7.81,7.82,1300.0,7.82,7.82,7.81,7.82,1300.0
2009-10-13 13:55:00,7.82,7.84,7.8,7.84,77000.0,7.82,7.84,7.8,7.84,77000.0
2009-10-13 14:00:00,7.84,7.84,7.81,7.82,23900.0,7.84,7.84,7.81,7.82,23900.0
2009-10-13 14:05:00,7.81,7.82,7.77,7.78,20100.0,7.81,7.82,7.77,7.78,20100.0
2009-10-13 14:10:00,7.77,7.8,7.77,7.8,12800.0,7.77,7.8,7.77,7.8,12800.0
2009-10-13 14:15:00,7.79,7.81,7.78,7.81,46400.0,7.79,7.81,7.78,7.81,46400.0
2009-10-13 14:20:00,7.81,7.83,7.8,7.83,27500.0,7.81,7.83,7.8,7.83,27500.0
2009-10-13 14:25:00,7.82,7.83,7.82,7.83,9000.0,7.82,7.83,7.82,7.83,9000.0
2009-10-13 14:30:00,7.83,7.83,7.8,7.8,23500.0,7.83,7.83,7.8,7.8,23500.0
2009-10-13 14:35:00,7.8,7.83,7.8,7.82,24200.0,7.8,7.83,7.8,7.82,24200.0
2009-10-13 14:40:00,7.82,7.83,7.82,7.83,28900.0,7.82,7.83,7.82,7.83,28900.0
2009-10-13 14:45:00,7.83,7.83,7.81,7.82,17000.0,7.83,7.83,7.81,7.82,17000.0
2009-10-13 14:50:00,7.82,7.85,7.8,7.84,68200.0,7.82,7.85,7.8,7.84,68200.0
2009-10-13 14:55:00,7.84,7.85,7.83,7.84,45800.0,7.84,7.85,7.83,7.84,45800.0
2009-10-13 15:00:00,7.84,7.84,7.82,7.82,12100.0,7.84,7.84,7.82,7.82,12100.0
2009-10-13 15:05:00,7.83,7.83,7.82,7.82,29200.0,7.83,7.83,7.82,7.82,29200.0
2009-10-13 15:10:00,7.82,7.83,7.82,7.83,13700.0,7.82,7.83,7.82,7.83,13700.0
2009-10-13 15:15:00,7.83,7.86,7.82,7.86,57600.0,7.83,7.86,7.82,7.86,57600.0
2009-10-13 15:20:00,7.86,7.87,7.84,7.84,36200.0,7.86,7.87,7.84,7.84,36200.0
2009-10-13 15:25:00,7.84,7.85,7.84,7.84,27000.0,7.84,7.85,7.84,7.84,27000.0
2009-10-13 15:30:00,7.85,7.86,7.83,7.84,56500.0,7.85,7.86,7.83,7.84,56500.0
2009-10-13 15:35:00,7.85,7.85,7.83,7.83,17300.0,7.85,7.85,7.83,7.83,17300.0
2009-10-13 15:40:00,7.83,7.85,7.83,7.84,31500.0,7.83,7.85,7.83,7.84,31500.0
2009-10-13 15:45:00,7.84,7.85,7.82,7.83,43700.0,7.84,7.85,7.82,7.83,43700.0
2009-10-13 15:50:00,7.83,7.86,7.83,7.84,46600.0,7.83,7.86,7.83,7.84,46600.0
2009-10-13 15:55:00,7.83,7.85,7.83,7.83,44800.0,7.83,7.85,7.83,7.83,44800.0
2009-10-14 09:30:00,7.91,7.95,7.91,7.95,42400.0,7.91,7.95,7.91,7.95,42400.0
2009-10-14 09:35:00,7.95,7.98,7.94,7.95,24100.0,7.95,7.98,7.94,7.95,24100.0
2009-10-14 09:40:00,7.95,7.96,7.95,7.95,43500.0,7.95,7.96,7.95,7.95,43500.0
2009-10-14 09:45:00,7.95,7.95,7.91,7.92,34600.0,7.95,7.95,7.91,7.92,34600.0
2009-10-14 09:50:00,7.92,7.94,7.9,7.93,26200.0,7.92,7.94,7.9,7.93,26200.0
2009-10-14 09:55:00,7.94,7.97,7.93,7.96,17600.0,7.94,7.97,7.93,7.96,17600.0
2009-10-14 10:00:00,7.96,7.96,7.94,7.95,40400.0,7.96,7.96,7.94,7.95,40400.0
2009-10-14 10:05:00,7.95,7.96,7.94,7.96,36600.0,7.95,7.96,7.94,7.96,36600.0
2009-10-14 10:10:00,7.95,7.96,7.95,7.95,600.0,7.95,7.96,7.95,7.95,600.0
2009-10-14 10:15:00,7.96,7.98,7.96,7.97,19800.0,7.96,7.98,7.96,7.97,19800.0
2009-10-14 10:20:00,7.97,7.98,7.97,7.97,9100.0,7.97,7.98,7.97,7.97,9100.0
2009-10-14 10:25:00,7.97,7.97,7.95,7.95,28500.0,7.97,7.97,7.95,7.95,28500.0
2009-10-14 10:30:00,7.95,7.95,7.93,7.93,8200.0,7.95,7.95,7.93,7.93,8200.0
2009-10-14 10:35:00,7.93,7.95,7.93,7.95,8200.0,7.93,7.95,7.93,7.95,8200.0
2009-10-14 10:40:00,7.95,7.95,7.94,7.95,10200.0,7.95,7.95,7.94,7.95,10200.0
2009-10-14 10:45:00,7.95,7.95,7.94,7.95,3800.0,7.95,7.95,7.94,7.95,3800.0
2009-10-14 10:50:00,7.94,7.96,7.94,7.96,110800.0,7.94,7.96,7.94,7.96,110800.0
2009-10-14 10:55:00,7.96,7.96,7.93,7.96,35000.0,7.96,7.96,7.93,7.96,35000.0
2009-10-14 11:00:00,7.96,7.98,7.95,7.98,9700.0,7.96,7.98,7.95,7.98,9700.0
2009-10-14 11:05:00,7.98,8.0,7.97,7.99,44300.0,7.98,8.0,7.97,7.99,44300.0
2009-10-14 11:10:00,7.99,8.0,7.99,8.0,15900.0,7.99,8.0,7.99,8.0,15900.0
2009-10-14 11:15:00,8.0,8.0,7.99,8.0,109100.0,8.0,8.0,7.99,8.0,109100.0
2009-10-14 11:20:00,8.0,8.02,7.99,8.01,65000.0,8.0,8.02,7.99,8.01,65000.0
2009-10-14 11:25:00,8.01,8.02,8.01,8.01,4800.0,8.01,8.02,8.01,8.01,4800.0
2009-10-14 11:30:00,8.01,8.03,8.01,8.02,24400.0,8.01,8.03,8.01,8.02,24400.0
2009-10-14 11:35:00,8.03,8.03,8.01,8.01,12200.0,8.03,8.03,8.01,8.01,12200.0
2009-10-14 11:40:00,8.01,8.02,8.01,8.02,5700.0,8.01,8.02,8.01,8.02,5700.0
2009-10-14 11:45:00,8.02,8.02,8.01,8.01,7100.0,8.02,8.02,8.01,8.01,7100.0
2009-10-14 11:50:00,8.02,8.02,8.01,8.01,53100.0,8.02,8.02,8.01,8.01,53100.0
2009-10-14 11:55:00,8.02,8.02,8.0,8.0,37600.0,8.02,8.02,8.0,8.0,37600.0
2009-10-14 12:00:00,8.0,8.01,8.0,8.0,20900.0,8.0,8.01,8.0,8.0,20900.0
2009-10-14 12:05:00,8.01,8.01,8.0,8.0,19600.0,8.01,8.01,8.0,8.0,19600.0
2009-10-14 12:10:00,8.01,8.04,8.01,8.04,93000.0,8.01,8.04,8.01,8.04,93000.0
2009-10-14 12:15:00,8.03,8.05,8.03,8.04,21300.0,8.03,8.05,8.03,8.04,21300.0
2009-10-14 12:20:00,8.05,8.06,8.04,8.06,23800.0,8.05,8.06,8.04,8.06,23800.0
2009-10-14 12:25:00,8.05,8.06,8.04,8.06,73100.0,8.05,8.06,8.04,8.06,73100.0
2009-10-14 12:30:00,8.05,8.08,8.05,8.08,32900.0,8.05,8.08,8.05,8.08,32900.0
2009-10-14 12:35:00,8.08,8.08,8.07,8.07,24600.0,8.08,8.08,8.07,8.07,24600.0
2009-10-14 12:40:00,8.07,8.08,8.06,8.06,87000.0,8.07,8.08,8.06,8.06,87000.0
2009-10-14 12:45:00,8.06,8.1,8.06,8.1,54400.0,8.06,8.1,8.06,8.1,54400.0
2009-10-14 12:50:00,8.1,8.1,8.09,8.1,27800.0,8.1,8.1,8.09,8.1,27800.0
2009-10-14 12:55:00,8.09,8.11,8.09,8.11,26800.0,8.09,8.11,8.09,8.11,26800.0
2009-10-14 13:00:00,8.11,8.13,8.11,8.13,24200.0,8.11,8.13,8.11,8.13,24200.0
2009-10-14 13:05:00,8.13,8.16,8.13,8.16,30500.0,8.13,8.16,8.13,8.16,30500.0
2009-10-14 13:10:00,8.15,8.18,8.15,8.16,101600.0,8.15,8.18,8.15,8.16,101600.0
2009-10-14 13:15:00,8.16,8.17,8.11,8.12,79800.0,8.16,8.17,8.11,8.12,79800.0
2009-10-14 13:20:00,8.11,8.12,8.1,8.1,34400.0,8.11,8.12,8.1,8.1,34400.0
2009-10-14 13:25:00,8.1,8.11,8.1,8.11,4000.0,8.1,8.11,8.1,8.11,4000.0
2009-10-14 13:30:00,8.1,8.11,8.08,8.09,51700.0,8.1,8.11,8.08,8.09,51700.0
2009-10-14 13:35:00,8.08,8.11,8.08,8.1,50800.0,8.08,8.11,8.08,8.1,50800.0
2009-10-14 13:40:00,8.11,8.13,8.11,8.13,28100.0,8.11,8.13,8.11,8.13,28100.0
2009-10-14 13:45:00,8.12,8.16,8.12,8.16,85200.0,8.12,8.16,8.12,8.16,85200.0
2009-10-14 13:50:00,8.15,8.15,8.14,8.14,24300.0,8.15,8.15,8.14,8.14,24300.0
2009-10-14 13:55:00,8.14,8.15,8.13,8.14,54400.0,8.14,8.15,8.13,8.14,54400.0
2009-10-14 14:00:00,8.13,8.14,8.12,8.12,18000.0,8.13,8.14,8.12,8.12,18000.0
2009-10-14 14:05:00,8.12,8.13,8.11,8.11,10900.0,8.12,8.13,8.11,8.11,10900.0
2009-10-14 14:10:00,8.11,8.11,8.09,8.1,50500.0,8.11,8.11,8.09,8.1,50500.0
2009-10-14 14:15:00,8.08,8.09,8.08,8.08,3400.0,8.08,8.09,8.08,8.08,3400.0
2009-10-14 14:20:00,8.09,8.12,8.08,8.12,66300.0,8.09,8.12,8.08,8.12,66300.0
2009-10-14 14:25:00,8.12,8.12,8.11,8.12,6400.0,8.12,8.12,8.11,8.12,6400.0
2009-10-14 14:30:00,8.11,8.12,8.11,8.12,18900.0,8.11,8.12,8.11,8.12,18900.0
2009-10-14 14:35:00,8.11,8.13,8.11,8.13,52900.0,8.11,8.13,8.11,8.13,52900.0
2009-10-14 14:40:00,8.13,8.13,8.12,8.13,12100.0,8.13,8.13,8.12,8.13,12100.0
2009-10-14 14:45:00,8.13,8.13,8.12,8.13,55200.0,8.13,8.13,8.12,8.13,55200.0
2009-10-14 14:50:00,8.13,8.13,8.1,8.1,109800.0,8.13,8.13,8.1,8.1,109800.0
2009-10-14 14:55:00,8.09,8.11,8.09,8.1,69800.0,8.09,8.11,8.09,8.1,69800.0
2009-10-14 15:00:00,8.1,8.11,8.09,8.1,69200.0,8.1,8.11,8.09,8.1,69200.0
2009-10-14 15:05:00,8.1,8.11,8.1,8.1,16200.0,8.1,8.11,8.1,8.1,16200.0
2009-10-14 15:10:00,8.11,8.11,8.08,8.09,89000.0,8.11,8.11,8.08,8.09,89000.0
2009-10-14 15:15:00,8.09,8.09,8.07,8.08,53000.0,8.09,8.09,8.07,8.08,53000.0
2009-10-14 15:20:00,8.07,8.08,8.07,8.07,36600.0,8.07,8.08,8.07,8.07,36600.0
2009-10-14 15:25:00,8.07,8.09,8.05,8.09,167700.0,8.07,8.09,8.05,8.09,167700.0
2009-10-14 15:30:00,8.09,8.09,8.07,8.07,50000.0,8.09,8.09,8.07,8.07,50000.0
2009-10-14 15:35:00,8.07,8.08,8.07,8.08,32100.0,8.07,8.08,8.07,8.08,32100.0
2009-10-14 15:40:00,8.08,8.08,8.06,8.07,44700.0,8.08,8.08,8.06,8.07,44700.0
2009-10-14 15:45:00,8.07,8.07,8.04,8.04,126800.0,8.07,8.07,8.04,8.04,126800.0
2009-10-14 15:50:00,8.05,8.08,8.04,8.07,99900.0,8.05,8.08,8.04,8.07,99900.0
2009-10-14 15:55:00,8.07,8.08,8.04,8.08,184200.0,8.07,8.08,8.04,8.08,184200.0
2009-10-15 09:30:00,8.02,8.06,8.02,8.04,29900.0,8.02,8.06,8.02,8.04,29900.0
2009-10-15 09:35:00,8.04,8.04,8.0,8.01,10200.0,8.04,8.04,8.0,8.01,10200.0
2009-10-15 09:40:00,8.01,8.04,8.01,8.03,45000.0,8.01,8.04,8.01,8.03,45000.0
2009-10-15 09:45:00,8.04,8.05,8.03,8.05,30500.0,8.04,8.05,8.03,8.05,30500.0
2009-10-15 09:50:00,8.04,8.09,8.04,8.08,37300.0,8.04,8.09,8.04,8.08,37300.0
2009-10-15 09:55:00,8.07,8.07,8.07,8.07,7100.0,8.07,8.07,8.07,8.07,7100.0
2009-10-15 10:00:00,8.07,8.07,8.04,8.05,27400.0,8.07,8.07,8.04,8.05,27400.0
2009-10-15 10:05:00,8.05,8.05,8.04,8.04,14600.0,8.05,8.05,8.04,8.04,14600.0
2009-10-15 10:10:00,8.04,8.04,8.02,8.02,12400.0,8.04,8.04,8.02,8.02,12400.0
2009-10-15 10:15:00,8.02,8.02,8.0,8.02,25800.0,8.02,8.02,8.0,8.02,25800.0
2009-10-15 10:20:00,8.02,8.03,8.02,8.02,9100.0,8.02,8.03,8.02,8.02,9100.0
2009-10-15 10:25:00,8.02,8.02,7.99,7.99,37100.0,8.02,8.02,7.99,7.99,37100.0
2009-10-15 10:30:00,7.99,8.0,7.98,7.98,23900.0,7.99,8.0,7.98,7.98,23900.0
2009-10-15 10:35:00,7.99,7.99,7.98,7.98,10400.0,7.99,7.99,7.98,7.98,10400.0
2009-10-15 10:40:00,7.98,7.99,7.96,7.97,16200.0,7.98,7.99,7.96,7.97,16200.0
2009-10-15 10:45:00,7.97,7.97,7.95,7.96,37100.0,7.97,7.97,7.95,7.96,37100.0
2009-10-15 10:50:00,7.96,7.97,7.95,7.97,9100.0,7.96,7.97,7.95,7.97,9100.0
2009-10-15 10:55:00,7.98,8.0,7.97,8.0,21600.0,7.98,8.0,7.97,8.0,21600.0
2009-10-15 11:00:00,8.0,8.01,7.99,7.99,18100.0,8.0,8.01,7.99,7.99,18100.0
2009-10-15 11:05:00,7.99,8.0,7.97,7.97,12400.0,7.99,8.0,7.97,7.97,12400.0
2009-10-15 11:10:00,7.98,8.0,7.97,7.98,28000.0,7.98,8.0,7.97,7.98,28000.0
2009-10-15 11:15:00,7.98,7.98,7.96,7.97,19100.0,7.98,7.98,7.96,7.97,19100.0
2009-10-15 11:20:00,7.97,7.98,7.97,7.98,11300.0,7.97,7.98,7.97,7.98,11300.0
2009-10-15 11:25:00,7.99,8.0,7.98,7.99,9000.0,7.99,8.0,7.98,7.99,9000.0
2009-10-15 11:30:00,7.99,8.0,7.99,8.0,9200.0,7.99,8.0,7.99,8.0,9200.0
2009-10-15 11:35:00,7.99,8.0,7.98,7.98,12300.0,7.99,8.0,7.98,7.98,12300.0
2009-10-15 11:40:00,7.98,7.99,7.97,7.98,27200.0,7.98,7.99,7.97,7.98,27200.0
2009-10-15 11:45:00,7.98,7.99,7.98,7.98,3300.0,7.98,7.99,7.98,7.98,3300.0
2009-10-15 11:50:00,7.98,7.99,7.98,7.98,6100.0,7.98,7.99,7.98,7.98,6100.0
2009-10-15 11:55:00,7.98,7.99,7.98,7.98,5400.0,7.98,7.99,7.98,7.98,5400.0
2009-10-15 12:00:00,7.97,7.98,7.97,7.98,15300.0,7.97,7.98,7.97,7.98,15300.0
2009-10-15 12:05:00,7.98,8.0,7.98,8.0,15200.0,7.98,8.0,7.98,8.0,15200.0
2009-10-15 12:10:00,8.01,8.01,7.99,8.0,78400.0,8.01,8.01,7.99,8.0,78400.0
2009-10-15 12:15:00,7.99,8.01,7.98,8.0,30600.0,7.99,8.01,7.98,8.0,30600.0
2009-10-15 12:20:00,8.01,8.02,8.0,8.01,51600.0,8.01,8.02,8.0,8.01,51600.0
2009-10-15 12:25:00,8.01,8.02,7.99,8.0,30900.0,8.01,8.02,7.99,8.0,30900.0
2009-10-15 12:30:00,8.01,8.01,8.01,8.01,16300.0,8.01,8.01,8.01,8.01,16300.0
2009-10-15 12:35:00,8.02,8.02,8.01,8.01,2700.0,8.02,8.02,8.01,8.01,2700.0
2009-10-15 12:40:00,8.01,8.04,8.01,8.04,55900.0,8.01,8.04,8.01,8.04,55900.0
2009-10-15 12:45:00,8.04,8.05,8.03,8.03,12700.0,8.04,8.05,8.03,8.03,12700.0
2009-10-15 12:50:00,8.03,8.04,8.03,8.03,3300.0,8.03,8.04,8.03,8.03,3300.0
2009-10-15 12:55:00,8.04,8.04,8.03,8.03,5800.0,8.04,8.04,8.03,8.03,5800.0
2009-10-15 13:00:00,8.03,8.04,8.03,8.03,2800.0,8.03,8.04,8.03,8.03,2800.0
2009-10-15 13:05:00,8.03,8.04,8.03,8.03,19600.0,8.03,8.04,8.03,8.03,19600.0
2009-10-15 13:10:00,8.03,8.04,8.03,8.03,16000.0,8.03,8.04,8.03,8.03,16000.0
2009-10-15 13:15:00,8.03,8.04,8.03,8.03,6500.0,8.03,8.04,8.03,8.03,6500.0
2009-10-15 13:20:00,8.03,8.03,8.02,8.03,21100.0,8.03,8.03,8.02,8.03,21100.0
2009-10-15 13:25:00,8.03,8.04,8.03,8.03,2900.0,8.03,8.04,8.03,8.03,2900.0
2009-10-15 13:30:00,8.03,8.05,8.03,8.05,20000.0,8.03,8.05,8.03,8.05,20000.0
2009-10-15 13:35:00,8.04,8.05,8.04,8.04,3400.0,8.04,8.05,8.04,8.04,3400.0
2009-10-15 13:40:00,8.04,8.05,8.04,8.05,5100.0,8.04,8.05,8.04,8.05,5100.0
2009-10-15 13:45:00,8.04,8.07,8.04,8.07,27200.0,8.04,8.07,8.04,8.07,27200.0
2009-10-15 13:50:00,8.06,8.07,8.06,8.06,8200.0,8.06,8.07,8.06,8.06,8200.0
2009-10-15 13:55:00,8.06,8.08,8.06,8.07,25400.0,8.06,8.08,8.06,8.07,25400.0
2009-10-15 14:00:00,8.07,8.08,8.07,8.07,1800.0,8.07,8.08,8.07,8.07,1800.0
2009-10-15 14:05:00,8.08,8.09,8.07,8.09,14400.0,8.08,8.09,8.07,8.09,14400.0
2009-10-15 14:10:00,8.08,8.09,8.05,8.05,23800.0,8.08,8.09,8.05,8.05,23800.0
2009-10-15 14:15:00,8.05,8.06,8.05,8.05,6100.0,8.05,8.06,8.05,8.05,6100.0
2009-10-15 14:20:00,8.05,8.05,8.05,8.05,5300.0,8.05,8.05,8.05,8.05,5300.0
2009-10-15 14:25:00,8.05,8.05,8.04,8.04,4100.0,8.05,8.05,8.04,8.04,4100.0
2009-10-15 14:30:00,8.04,8.05,8.04,8.05,6200.0,8.04,8.05,8.04,8.05,6200.0
2009-10-15 14:35:00,8.04,8.06,8.04,8.06,39100.0,8.04,8.06,8.04,8.06,39100.0
2009-10-15 14:40:00,8.05,8.11,8.05,8.11,108400.0,8.05,8.11,8.05,8.11,108400.0
2009-10-15 14:45:00,8.11,8.12,8.1,8.11,48700.0,8.11,8.12,8.1,8.11,48700.0
2009-10-15 14:50:00,8.1,8.11,8.1,8.1,11500.0,8.1,8.11,8.1,8.1,11500.0
2009-10-15 14:55:00,8.1,8.12,8.1,8.1,45300.0,8.1,8.12,8.1,8.1,45300.0
2009-10-15 15:00:00,8.11,8.11,8.1,8.11,8400.0,8.11,8.11,8.1,8.11,8400.0
2009-10-15 15:05:00,8.11,8.11,8.1,8.11,8800.0,8.11,8.11,8.1,8.11,8800.0
2009-10-15 15:10:00,8.1,8.14,8.1,8.13,55300.0,8.1,8.14,8.1,8.13,55300.0
2009-10-15 15:15:00,8.13,8.13,8.12,8.13,21900.0,8.13,8.13,8.12,8.13,21900.0
2009-10-15 15:20:00,8.13,8.16,8.13,8.15,48200.0,8.13,8.16,8.13,8.15,48200.0
2009-10-15 15:25:00,8.15,8.16,8.14,8.15,23900.0,8.15,8.16,8.14,8.15,23900.0
2009-10-15 15:30:00,8.14,8.15,8.12,8.15,48900.0,8.14,8.15,8.12,8.15,48900.0
2009-10-15 15:35:00,8.14,8.16,8.14,8.15,64800.0,8.14,8.16,8.14,8.15,64800.0
2009-10-15 15:40:00,8.15,8.16,8.12,8.12,38600.0,8.15,8.16,8.12,8.12,38600.0
2009-10-15 15:45:00,8.12,8.14,8.12,8.14,46300.0,8.12,8.14,8.12,8.14,46300.0
2009-10-15 15:50:00,8.14,8.15,8.13,8.14,56100.0,8.14,8.15,8.13,8.14,56100.0
2009-10-15 15:55:00,8.15,8.15,8.14,8.15,81100.0,8.15,8.15,8.14,8.15,81100.0
2009-10-16 09:30:00,8.09,8.09,8.03,8.05,25900.0,8.09,8.09,8.03,8.05,25900.0
2009-10-16 09:35:00,8.06,8.11,8.06,8.11,12800.0,8.06,8.11,8.06,8.11,12800.0
2009-10-16 09:40:00,8.11,8.11,8.04,8.04,11800.0,8.11,8.11,8.04,8.04,11800.0
2009-10-16 09:45:00,8.04,8.05,8.04,8.04,4900.0,8.04,8.05,8.04,8.04,4900.0
2009-10-16 09:50:00,8.05,8.13,8.04,8.07,37100.0,8.05,8.13,8.04,8.07,37100.0
2009-10-16 09:55:00,8.06,8.06,8.0,8.0,17900.0,8.06,8.06,8.0,8.0,17900.0
2009-10-16 10:00:00,8.0,8.0,7.94,7.95,24100.0,8.0,8.0,7.94,7.95,24100.0
2009-10-16 10:05:00,7.95,7.96,7.92,7.93,24000.0,7.95,7.96,7.92,7.93,24000.0
2009-10-16 10:10:00,7.92,7.94,7.91,7.94,21800.0,7.92,7.94,7.91,7.94,21800.0
2009-10-16 10:15:00,7.94,7.99,7.94,7.99,21500.0,7.94,7.99,7.94,7.99,21500.0
2009-10-16 10:20:00,7.99,8.0,7.98,8.0,4900.0,7.99,8.0,7.98,8.0,4900.0
2009-10-16 10:25:00,7.99,7.99,7.96,7.97,33700.0,7.99,7.99,7.96,7.97,33700.0
2009-10-16 10:30:00,7.98,7.98,7.95,7.96,12300.0,7.98,7.98,7.95,7.96,12300.0
2009-10-16 10:35:00,7.95,8.02,7.95,7.99,51600.0,7.95,8.02,7.95,7.99,51600.0
2009-10-16 10:40:00,7.99,8.01,7.95,7.97,29300.0,7.99,8.01,7.95,7.97,29300.0
2009-10-16 10:45:00,7.97,7.97,7.97,7.97,5400.0,7.97,7.97,7.97,7.97,5400.0
2009-10-16 10:50:00,7.97,7.98,7.96,7.96,13600.0,7.97,7.98,7.96,7.96,13600.0
2009-10-16 10:55:00,7.96,8.01,7.96,8.01,18300.0,7.96,8.01,7.96,8.01,18300.0
2009-10-16 11:00:00,7.99,7.99,7.97,7.97,7300.0,7.99,7.99,7.97,7.97,7300.0
2009-10-16 11:05:00,7.97,7.99,7.97,7.98,35200.0,7.97,7.99,7.97,7.98,35200.0
2009-10-16 11:10:00,7.98,7.99,7.97,7.98,17700.0,7.98,7.99,7.97,7.98,17700.0
2009-10-16 11:15:00,7.99,8.01,7.98,8.01,14000.0,7.99,8.01,7.98,8.01,14000.0
2009-10-16 11:20:00,8.01,8.02,8.0,8.01,11400.0,8.01,8.02,8.0,8.01,11400.0
2009-10-16 11:25:00,8.02,8.02,7.99,8.01,26600.0,8.02,8.02,7.99,8.01,26600.0
2009-10-16 11:30:00,8.01,8.01,7.99,7.99,16400.0,8.01,8.01,7.99,7.99,16400.0
2009-10-16 11:35:00,7.99,8.01,7.98,8.0,31900.0,7.99,8.01,7.98,8.0,31900.0
2009-10-16 11:40:00,8.0,8.02,7.99,8.01,12100.0,8.0,8.02,7.99,8.01,12100.0
2009-10-16 11:45:00,8.02,8.02,8.01,8.02,5300.0,8.02,8.02,8.01,8.02,5300.0
2009-10-16 11:50:00,8.02,8.02,8.01,8.01,5000.0,8.02,8.02,8.01,8.01,5000.0
2009-10-16 11:55:00,8.01,8.05,8.01,8.05,34900.0,8.01,8.05,8.01,8.05,34900.0
2009-10-16 12:00:00,8.05,8.05,8.03,8.03,28800.0,8.05,8.05,8.03,8.03,28800.0
2009-10-16 12:05:00,8.03,8.04,8.03,8.03,4800.0,8.03,8.04,8.03,8.03,4800.0
2009-10-16 12:10:00,8.03,8.03,8.02,8.03,45300.0,8.03,8.03,8.02,8.03,45300.0
2009-10-16 12:15:00,8.03,8.04,8.03,8.03,2900.0,8.03,8.04,8.03,8.03,2900.0
2009-10-16 12:20:00,8.03,8.03,8.01,8.01,8800.0,8.03,8.03,8.01,8.01,8800.0
2009-10-16 12:25:00,8.02,8.02,7.98,7.98,17000.0,8.02,8.02,7.98,7.98,17000.0
2009-10-16 12:30:00,7.98,8.01,7.98,8.0,17700.0,7.98,8.01,7.98,8.0,17700.0
2009-10-16 12:35:00,8.01,8.01,8.0,8.0,5600.0,8.01,8.01,8.0,8.0,5600.0
2009-10-16 12:40:00,8.01,8.01,8.0,8.0,4700.0,8.01,8.01,8.0,8.0,4700.0
2009-10-16 12:45:00,8.01,8.01,7.98,7.98,11200.0,8.01,8.01,7.98,7.98,11200.0
2009-10-16 12:50:00,7.98,7.99,7.98,7.98,4100.0,7.98,7.99,7.98,7.98,4100.0
2009-10-16 12:55:00,7.98,7.99,7.98,7.98,5500.0,7.98,7.99,7.98,7.98,5500.0
2009-10-16 13:00:00,7.98,7.99,7.98,7.98,5700.0,7.98,7.99,7.98,7.98,5700.0
2009-10-16 13:05:00,7.98,7.99,7.96,7.96,14200.0,7.98,7.99,7.96,7.96,14200.0
2009-10-16 13:10:00,7.96,7.97,7.96,7.96,7700.0,7.96,7.97,7.96,7.96,7700.0
2009-10-16 13:15:00,7.96,8.01,7.96,8.0,51300.0,7.96,8.01,7.96,8.0,51300.0
2009-10-16 13:20:00,8.01,8.03,8.0,8.01,21600.0,8.01,8.03,8.0,8.01,21600.0
2009-10-16 13:25:00,8.02,8.05,8.01,8.05,9400.0,8.02,8.05,8.01,8.05,9400.0
2009-10-16 13:30:00,8.04,8.05,8.04,8.04,6100.0,8.04,8.05,8.04,8.04,6100.0
2009-10-16 13:35:00,8.04,8.06,8.04,8.05,7000.0,8.04,8.06,8.04,8.05,7000.0
2009-10-16 13:40:00,8.06,8.07,8.05,8.06,12200.0,8.06,8.07,8.05,8.06,12200.0
2009-10-16 13:45:00,8.07,8.07,8.06,8.07,3900.0,8.07,8.07,8.06,8.07,3900.0
2009-10-16 13:50:00,8.06,8.07,8.06,8.06,10600.0,8.06,8.07,8.06,8.06,10600.0
2009-10-16 13:55:00,8.07,8.07,8.05,8.05,15100.0,8.07,8.07,8.05,8.05,15100.0
2009-10-16 14:00:00,8.06,8.06,8.03,8.03,15200.0,8.06,8.06,8.03,8.03,15200.0
2009-10-16 14:05:00,8.03,8.04,8.02,8.02,5300.0,8.03,8.04,8.02,8.02,5300.0
2009-10-16 14:10:00,8.02,8.03,8.01,8.02,10100.0,8.02,8.03,8.01,8.02,10100.0
2009-10-16 14:15:00,8.03,8.03,8.02,8.03,23600.0,8.03,8.03,8.02,8.03,23600.0
2009-10-16 14:20:00,8.03,8.03,8.02,8.02,7100.0,8.03,8.03,8.02,8.02,7100.0
2009-10-16 14:25:00,8.03,8.03,8.02,8.02,5200.0,8.03,8.03,8.02,8.02,5200.0
2009-10-16 14:30:00,8.03,8.04,8.02,8.02,15700.0,8.03,8.04,8.02,8.02,15700.0
2009-10-16 14:35:00,8.03,8.03,8.02,8.02,2500.0,8.03,8.03,8.02,8.02,2500.0
2009-10-16 14:40:00,8.03,8.03,8.02,8.03,6800.0,8.03,8.03,8.02,8.03,6800.0
2009-10-16 14:45:00,8.03,8.03,8.02,8.03,4000.0,8.03,8.03,8.02,8.03,4000.0
2009-10-16 14:50:00,8.03,8.03,8.02,8.03,6800.0,8.03,8.03,8.02,8.03,6800.0
2009-10-16 14:55:00,8.03,8.03,8.02,8.03,5400.0,8.03,8.03,8.02,8.03,5400.0
2009-10-16 15:00:00,8.03,8.04,8.02,8.04,21300.0,8.03,8.04,8.02,8.04,21300.0
2009-10-16 15:05:00,8.04,8.06,8.03,8.06,27100.0,8.04,8.06,8.03,8.06,27100.0
2009-10-16 15:10:00,8.05,8.07,8.05,8.07,16100.0,8.05,8.07,8.05,8.07,16100.0
2009-10-16 15:15:00,8.07,8.07,8.03,8.04,20300.0,8.07,8.07,8.03,8.04,20300.0
2009-10-16 15:20:00,8.03,8.04,8.03,8.04,8000.0,8.03,8.04,8.03,8.04,8000.0
2009-10-16 15:25:00,8.03,8.07,8.03,8.06,64500.0,8.03,8.07,8.03,8.06,64500.0
2009-10-16 15:30:00,8.06,8.08,8.05,8.08,81400.0,8.06,8.08,8.05,8.08,81400.0
2009-10-16 15:35:00,8.08,8.1,8.07,8.07,38000.0,8.08,8.1,8.07,8.07,38000.0
2009-10-16 15:40:00,8.07,8.07,8.06,8.06,70300.0,8.07,8.07,8.06,8.06,70300.0
2009-10-16 15:45:00,8.06,8.07,8.06,8.06,14500.0,8.06,8.07,8.06,8.06,14500.0
2009-10-16 15:50:00,8.06,8.07,8.05,8.05,50700.0,8.06,8.07,8.05,8.05,50700.0
2009-10-16 15:55:00,8.05,8.06,8.04,8.04,93800.0,8.05,8.06,8.04,8.04,93800.0
2009-10-19 09:30:00,8.01,8.08,7.99,7.99,12100.0,8.01,8.08,7.99,7.99,12100.0
2009-10-19 09:35:00,8.0,8.01,7.98,7.99,9900.0,8.0,8.01,7.98,7.99,9900.0
2009-10-19 09:40:00,7.99,8.02,7.99,8.0,15600.0,7.99,8.02,7.99,8.0,15600.0
2009-10-19 09:45:00,7.99,8.0,7.99,7.99,10300.0,7.99,8.0,7.99,7.99,10300.0
2009-10-19 09:50:00,7.99,7.99,7.97,7.98,6500.0,7.99,7.99,7.97,7.98,6500.0
2009-10-19 09:55:00,7.98,7.98,7.97,7.97,4900.0,7.98,7.98,7.97,7.97,4900.0
2009-10-19 10:00:00,7.97,7.97,7.96,7.97,3200.0,7.97,7.97,7.96,7.97,3200.0
2009-10-19 10:05:00,7.97,7.99,7.96,7.96,49000.0,7.97,7.99,7.96,7.96,49000.0
2009-10-19 10:10:00,7.96,7.97,7.96,7.96,2200.0,7.96,7.97,7.96,7.96,2200.0
2009-10-19 10:15:00,7.96,7.96,7.93,7.93,17400.0,7.96,7.96,7.93,7.93,17400.0
2009-10-19 10:20:00,7.93,7.97,7.92,7.93,61600.0,7.93,7.97,7.92,7.93,61600.0
2009-10-19 10:25:00,7.93,7.94,7.91,7.94,36600.0,7.93,7.94,7.91,7.94,36600.0
2009-10-19 10:30:00,7.94,8.0,7.93,7.94,77200.0,7.94,8.0,7.93,7.94,77200.0
2009-10-19 10:35:00,7.94,7.95,7.93,7.94,14900.0,7.94,7.95,7.93,7.94,14900.0
2009-10-19 10:40:00,7.93,7.96,7.92,7.94,38300.0,7.93,7.96,7.92,7.94,38300.0
2009-10-19 10:45:00,7.93,7.97,7.93,7.95,83100.0,7.93,7.97,7.93,7.95,83100.0
2009-10-19 10:50:00,7.95,7.96,7.94,7.95,13300.0,7.95,7.96,7.94,7.95,13300.0
2009-10-19 10:55:00,7.94,7.96,7.94,7.96,8800.0,7.94,7.96,7.94,7.96,8800.0
2009-10-19 11:00:00,7.96,7.97,7.96,7.96,11100.0,7.96,7.97,7.96,7.96,11100.0
2009-10-19 11:05:00,7.97,7.97,7.96,7.96,17800.0,7.97,7.97,7.96,7.96,17800.0
2009-10-19 11:10:00,7.97,7.98,7.96,7.96,12900.0,7.97,7.98,7.96,7.96,12900.0
2009-10-19 11:15:00,7.97,7.97,7.97,7.97,26800.0,7.97,7.97,7.97,7.97,26800.0
2009-10-19 11:20:00,7.98,8.02,7.97,8.02,69000.0,7.98,8.02,7.97,8.02,69000.0
2009-10-19 11:25:00,8.02,8.08,8.02,8.08,28400.0,8.02,8.08,8.02,8.08,28400.0
2009-10-19 11:30:00,8.08,8.08,8.03,8.03,44200.0,8.08,8.08,8.03,8.03,44200.0
2009-10-19 11:35:00,8.03,8.03,8.03,8.03,100.0,8.03,8.03,8.03,8.03,100.0
2009-10-19 11:40:00,8.04,8.05,8.03,8.05,8400.0,8.04,8.05,8.03,8.05,8400.0
2009-10-19 11:45:00,8.04,8.08,8.04,8.08,6500.0,8.04,8.08,8.04,8.08,6500.0
2009-10-19 11:50:00,8.08,8.12,8.08,8.12,10500.0,8.08,8.12,8.08,8.12,10500.0
2009-10-19 11:55:00,8.11,8.13,8.11,8.13,6500.0,8.11,8.13,8.11,8.13,6500.0
2009-10-19 12:00:00,8.13,8.14,8.08,8.09,20200.0,8.13,8.14,8.08,8.09,20200.0
2009-10-19 12:05:00,8.08,8.09,8.07,8.09,21300.0,8.08,8.09,8.07,8.09,21300.0
2009-10-19 12:10:00,8.1,8.11,8.09,8.11,5500.0,8.1,8.11,8.09,8.11,5500.0
2009-10-19 12:15:00,8.11,8.12,8.11,8.11,6100.0,8.11,8.12,8.11,8.11,6100.0
2009-10-19 12:20:00,8.12,8.12,8.11,8.11,6900.0,8.12,8.12,8.11,8.11,6900.0
2009-10-19 12:25:00,8.12,8.13,8.1,8.1,17300.0,8.12,8.13,8.1,8.1,17300.0
2009-10-19 12:30:00,8.1,8.11,8.1,8.11,1300.0,8.1,8.11,8.1,8.11,1300.0
2009-10-19 12:35:00,8.11,8.11,8.1,8.11,3900.0,8.11,8.11,8.1,8.11,3900.0
2009-10-19 12:40:00,8.1,8.12,8.1,8.12,11600.0,8.1,8.12,8.1,8.12,11600.0
2009-10-19 12:45:00,8.12,8.12,8.11,8.11,7100.0,8.12,8.12,8.11,8.11,7100.0
2009-10-19 12:50:00,8.12,8.13,8.12,8.12,12800.0,8.12,8.13,8.12,8.12,12800.0
2009-10-19 12:55:00,8.13,8.13,8.12,8.13,3000.0,8.13,8.13,8.12,8.13,3000.0
2009-10-19 13:00:00,8.12,8.13,8.12,8.13,4900.0,8.12,8.13,8.12,8.13,4900.0
2009-10-19 13:05:00,8.13,8.13,8.12,8.12,9500.0,8.13,8.13,8.12,8.12,9500.0
2009-10-19 13:10:00,8.13,8.13,8.12,8.13,5400.0,8.13,8.13,8.12,8.13,5400.0
2009-10-19 13:15:00,8.12,8.13,8.12,8.13,5400.0,8.12,8.13,8.12,8.13,5400.0
2009-10-19 13:20:00,8.13,8.13,8.12,8.13,7400.0,8.13,8.13,8.12,8.13,7400.0
2009-10-19 13:25:00,8.13,8.13,8.12,8.13,5400.0,8.13,8.13,8.12,8.13,5400.0
2009-10-19 13:30:00,8.12,8.13,8.12,8.13,4300.0,8.12,8.13,8.12,8.13,4300.0
2009-10-19 13:35:00,8.13,8.15,8.13,8.15,20400.0,8.13,8.15,8.13,8.15,20400.0
2009-10-19 13:40:00,8.15,8.15,8.13,8.13,12000.0,8.15,8.15,8.13,8.13,12000.0
2009-10-19 13:45:00,8.12,8.13,8.11,8.11,20000.0,8.12,8.13,8.11,8.11,20000.0
2009-10-19 13:50:00,8.11,8.12,8.11,8.12,18100.0,8.11,8.12,8.11,8.12,18100.0
2009-10-19 13:55:00,8.11,8.12,8.11,8.12,7600.0,8.11,8.12,8.11,8.12,7600.0
2009-10-19 14:00:00,8.12,8.13,8.11,8.12,15700.0,8.12,8.13,8.11,8.12,15700.0
2009-10-19 14:05:00,8.12,8.13,8.11,8.11,24100.0,8.12,8.13,8.11,8.11,24100.0
2009-10-19 14:10:00,8.12,8.12,8.11,8.12,16700.0,8.12,8.12,8.11,8.12,16700.0
2009-10-19 14:15:00,8.13,8.14,8.12,8.14,6600.0,8.13,8.14,8.12,8.14,6600.0
2009-10-19 14:20:00,8.14,8.14,8.1,8.1,39200.0,8.14,8.14,8.1,8.1,39200.0
2009-10-19 14:25:00,8.1,8.11,8.1,8.11,3400.0,8.1,8.11,8.1,8.11,3400.0
2009-10-19 14:30:00,8.11,8.11,8.1,8.11,3800.0,8.11,8.11,8.1,8.11,3800.0
2009-10-19 14:35:00,8.11,8.11,8.1,8.11,10700.0,8.11,8.11,8.1,8.11,10700.0
2009-10-19 14:40:00,8.11,8.11,8.1,8.11,5300.0,8.11,8.11,8.1,8.11,5300.0
2009-10-19 14:45:00,8.1,8.1,8.07,8.07,31800.0,8.1,8.1,8.07,8.07,31800.0
2009-10-19 14:50:00,8.08,8.08,8.07,8.07,6600.0,8.08,8.08,8.07,8.07,6600.0
2009-10-19 14:55:00,8.08,8.08,8.07,8.08,11300.0,8.08,8.08,8.07,8.08,11300.0
2009-10-19 15:00:00,8.07,8.08,8.07,8.07,5300.0,8.07,8.08,8.07,8.07,5300.0
2009-10-19 15:05:00,8.07,8.08,8.07,8.08,8600.0,8.07,8.08,8.07,8.08,8600.0
2009-10-19 15:10:00,8.08,8.1,8.07,8.07,46200.0,8.08,8.1,8.07,8.07,46200.0
2009-10-19 15:15:00,8.07,8.08,8.06,8.06,9000.0,8.07,8.08,8.06,8.06,9000.0
2009-10-19 15:20:00,8.07,8.07,8.06,8.06,10800.0,8.07,8.07,8.06,8.06,10800.0
2009-10-19 15:25:00,8.07,8.07,8.03,8.03,54800.0,8.07,8.07,8.03,8.03,54800.0
2009-10-19 15:30:00,8.03,8.04,8.01,8.02,96200.0,8.03,8.04,8.01,8.02,96200.0
2009-10-19 15:35:00,8.02,8.02,8.0,8.0,43900.0,8.02,8.02,8.0,8.0,43900.0
2009-10-19 15:40:00,8.0,8.01,7.97,7.99,135900.0,8.0,8.01,7.97,7.99,135900.0
2009-10-19 15:45:00,7.98,7.99,7.98,7.99,59300.0,7.98,7.99,7.98,7.99,59300.0
2009-10-19 15:50:00,7.99,8.02,7.98,8.01,276900.0,7.99,8.02,7.98,8.01,276900.0
2009-10-19 15:55:00,8.0,8.02,7.98,8.02,339700.0,8.0,8.02,7.98,8.02,339700.0
2009-10-20 09:30:00,8.08,8.08,7.94,7.99,23100.0,8.08,8.08,7.94,7.99,23100.0
2009-10-20 09:35:00,7.99,8.01,7.95,7.97,32400.0,7.99,8.01,7.95,7.97,32400.0
2009-10-20 09:40:00,7.96,8.03,7.94,8.02,62800.0,7.96,8.03,7.94,8.02,62800.0
2009-10-20 09:45:00,8.01,8.07,8.0,8.07,73300.0,8.01,8.07,8.0,8.07,73300.0
2009-10-20 09:50:00,8.07,8.07,8.0,8.03,32600.0,8.07,8.07,8.0,8.03,32600.0
2009-10-20 09:55:00,8.03,8.03,8.0,8.0,18900.0,8.03,8.03,8.0,8.0,18900.0
2009-10-20 10:00:00,8.0,8.02,8.0,8.02,9100.0,8.0,8.02,8.0,8.02,9100.0
2009-10-20 10:05:00,8.02,8.02,7.97,8.0,21700.0,8.02,8.02,7.97,8.0,21700.0
2009-10-20 10:10:00,8.0,8.01,7.99,8.0,21200.0,8.0,8.01,7.99,8.0,21200.0
2009-10-20 10:15:00,7.99,8.0,7.94,7.94,16100.0,7.99,8.0,7.94,7.94,16100.0
2009-10-20 10:20:00,7.95,7.97,7.95,7.97,11500.0,7.95,7.97,7.95,7.97,11500.0
2009-10-20 10:25:00,7.97,8.0,7.97,7.99,13800.0,7.97,8.0,7.97,7.99,13800.0
2009-10-20 10:30:00,7.99,8.0,7.97,7.97,30000.0,7.99,8.0,7.97,7.97,30000.0
2009-10-20 10:35:00,7.97,8.02,7.97,8.0,23600.0,7.97,8.02,7.97,8.0,23600.0
2009-10-20 10:40:00,7.99,8.0,7.97,7.99,19200.0,7.99,8.0,7.97,7.99,19200.0
2009-10-20 10:45:00,8.0,8.01,7.97,7.97,41500.0,8.0,8.01,7.97,7.97,41500.0
2009-10-20 10:50:00,7.98,8.0,7.97,8.0,41000.0,7.98,8.0,7.97,8.0,41000.0
2009-10-20 10:55:00,7.99,8.0,7.98,7.98,45200.0,7.99,8.0,7.98,7.98,45200.0
2009-10-20 11:00:00,7.98,7.99,7.98,7.98,2200.0,7.98,7.99,7.98,7.98,2200.0
2009-10-20 11:05:00,7.99,7.99,7.96,7.97,83900.0,7.99,7.99,7.96,7.97,83900.0
2009-10-20 11:10:00,7.97,7.98,7.94,7.95,59900.0,7.97,7.98,7.94,7.95,59900.0
2009-10-20 11:15:00,7.95,7.98,7.95,7.96,38500.0,7.95,7.98,7.95,7.96,38500.0
2009-10-20 11:20:00,7.96,8.0,7.94,7.96,103400.0,7.96,8.0,7.94,7.96,103400.0
2009-10-20 11:25:00,7.95,7.96,7.89,7.95,145800.0,7.95,7.96,7.89,7.95,145800.0
2009-10-20 11:30:00,7.94,7.94,7.91,7.91,50300.0,7.94,7.94,7.91,7.91,50300.0
2009-10-20 11:35:00,7.91,7.93,7.88,7.89,92100.0,7.91,7.93,7.88,7.89,92100.0
2009-10-20 11:40:00,7.89,7.91,7.84,7.86,139100.0,7.89,7.91,7.84,7.86,139100.0
2009-10-20 11:45:00,7.85,7.88,7.84,7.87,18800.0,7.85,7.88,7.84,7.87,18800.0
2009-10-20 11:50:00,7.86,7.87,7.84,7.85,19800.0,7.86,7.87,7.84,7.85,19800.0
2009-10-20 11:55:00,7.84,7.84,7.84,7.84,4000.0,7.84,7.84,7.84,7.84,4000.0
2009-10-20 12:00:00,7.84,7.89,7.84,7.88,46300.0,7.84,7.89,7.84,7.88,46300.0
2009-10-20 12:05:00,7.88,7.88,7.85,7.85,58600.0,7.88,7.88,7.85,7.85,58600.0
2009-10-20 12:10:00,7.85,7.85,7.82,7.84,39900.0,7.85,7.85,7.82,7.84,39900.0
2009-10-20 12:15:00,7.83,7.84,7.78,7.78,62400.0,7.83,7.84,7.78,7.78,62400.0
2009-10-20 12:20:00,7.78,7.79,7.78,7.79,2000.0,7.78,7.79,7.78,7.79,2000.0
2009-10-20 12:25:00,7.79,7.81,7.78,7.79,32600.0,7.79,7.81,7.78,7.79,32600.0
2009-10-20 12:30:00,7.78,7.81,7.78,7.78,35400.0,7.78,7.81,7.78,7.78,35400.0
2009-10-20 12:35:00,7.79,7.79,7.77,7.77,16700.0,7.79,7.79,7.77,7.77,16700.0
2009-10-20 12:40:00,7.78,7.81,7.78,7.81,11100.0,7.78,7.81,7.78,7.81,11100.0
2009-10-20 12:45:00,7.81,7.82,7.8,7.82,17500.0,7.81,7.82,7.8,7.82,17500.0
2009-10-20 12:50:00,7.82,7.82,7.81,7.81,800.0,7.82,7.82,7.81,7.81,800.0
2009-10-20 12:55:00,7.82,7.82,7.81,7.81,2900.0,7.82,7.82,7.81,7.81,2900.0
2009-10-20 13:00:00,7.82,7.82,7.81,7.81,10100.0,7.82,7.82,7.81,7.81,10100.0
2009-10-20 13:05:00,7.82,7.82,7.81,7.82,9700.0,7.82,7.82,7.81,7.82,9700.0
2009-10-20 13:10:00,7.81,7.83,7.8,7.83,43100.0,7.81,7.83,7.8,7.83,43100.0
2009-10-20 13:15:00,7.83,7.84,7.83,7.84,5800.0,7.83,7.84,7.83,7.84,5800.0
2009-10-20 13:20:00,7.84,7.84,7.83,7.83,700.0,7.84,7.84,7.83,7.83,700.0
2009-10-20 13:25:00,7.83,7.84,7.8,7.83,56200.0,7.83,7.84,7.8,7.83,56200.0
2009-10-20 13:30:00,7.82,7.82,7.81,7.82,10800.0,7.82,7.82,7.81,7.82,10800.0
2009-10-20 13:35:00,7.81,7.83,7.8,7.8,49000.0,7.81,7.83,7.8,7.8,49000.0
2009-10-20 13:40:00,7.81,7.81,7.8,7.8,1400.0,7.81,7.81,7.8,7.8,1400.0
2009-10-20 13:45:00,7.81,7.83,7.8,7.83,17900.0,7.81,7.83,7.8,7.83,17900.0
2009-10-20 13:50:00,7.82,7.84,7.82,7.84,15400.0,7.82,7.84,7.82,7.84,15400.0
2009-10-20 13:55:00,7.83,7.83,7.78,7.81,81700.0,7.83,7.83,7.78,7.81,81700.0
2009-10-20 14:00:00,7.81,7.82,7.8,7.8,69200.0,7.81,7.82,7.8,7.8,69200.0
2009-10-20 14:05:00,7.8,7.8,7.76,7.76,47000.0,7.8,7.8,7.76,7.76,47000.0
2009-10-20 14:10:00,7.77,7.77,7.76,7.76,2300.0,7.77,7.77,7.76,7.76,2300.0
2009-10-20 14:15:00,7.77,7.77,7.76,7.76,15600.0,7.77,7.77,7.76,7.76,15600.0
2009-10-20 14:20:00,7.76,7.77,7.76,7.77,3800.0,7.76,7.77,7.76,7.77,3800.0
2009-10-20 14:25:00,7.76,7.8,7.73,7.78,136300.0,7.76,7.8,7.73,7.78,136300.0
2009-10-20 14:30:00,7.77,7.81,7.76,7.81,173000.0,7.77,7.81,7.76,7.81,173000.0
2009-10-20 14:35:00,7.81,7.81,7.79,7.8,48200.0,7.81,7.81,7.79,7.8,48200.0
2009-10-20 14:40:00,7.8,7.82,7.79,7.8,69200.0,7.8,7.82,7.79,7.8,69200.0
2009-10-20 14:45:00,7.79,7.82,7.79,7.8,50200.0,7.79,7.82,7.79,7.8,50200.0
2009-10-20 14:50:00,7.8,7.82,7.77,7.79,65100.0,7.8,7.82,7.77,7.79,65100.0
2009-10-20 14:55:00,7.79,7.79,7.78,7.79,10000.0,7.79,7.79,7.78,7.79,10000.0
2009-10-20 15:00:00,7.79,7.82,7.79,7.82,26600.0,7.79,7.82,7.79,7.82,26600.0
2009-10-20 15:05:00,7.82,7.82,7.8,7.8,22300.0,7.82,7.82,7.8,7.8,22300.0
2009-10-20 15:10:00,7.79,7.8,7.77,7.78,17000.0,7.79,7.8,7.77,7.78,17000.0
2009-10-20 15:15:00,7.77,7.78,7.76,7.76,29500.0,7.77,7.78,7.76,7.76,29500.0
2009-10-20 15:20:00,7.76,7.77,7.74,7.74,32500.0,7.76,7.77,7.74,7.74,32500.0
2009-10-20 15:25:00,7.74,7.75,7.73,7.73,32300.0,7.74,7.75,7.73,7.73,32300.0
2009-10-20 15:30:00,7.73,7.77,7.73,7.76,68600.0,7.73,7.77,7.73,7.76,68600.0
2009-10-20 15:35:00,7.76,7.76,7.75,7.75,42100.0,7.76,7.76,7.75,7.75,42100.0
2009-10-20 15:40:00,7.75,7.77,7.74,7.76,94800.0,7.75,7.77,7.74,7.76,94800.0
2009-10-20 15:45:00,7.76,7.79,7.75,7.79,112200.0,7.76,7.79,7.75,7.79,112200.0
2009-10-20 15:50:00,7.79,7.8,7.74,7.76,354400.0,7.79,7.8,7.74,7.76,354400.0
2009-10-20 15:55:00,7.77,7.77,7.74,7.77,133200.0,7.77,7.77,7.74,7.77,133200.0
2009-10-21 09:30:00,7.73,7.8,7.73,7.79,12900.0,7.73,7.8,7.73,7.79,12900.0
2009-10-21 09:35:00,7.79,7.81,7.79,7.79,14400.0,7.79,7.81,7.79,7.79,14400.0
2009-10-21 09:40:00,7.8,7.81,7.78,7.79,17400.0,7.8,7.81,7.78,7.79,17400.0
2009-10-21 09:45:00,7.79,7.79,7.77,7.79,32700.0,7.79,7.79,7.77,7.79,32700.0
2009-10-21 09:50:00,7.79,7.9,7.79,7.88,56100.0,7.79,7.9,7.79,7.88,56100.0
2009-10-21 09:55:00,7.88,7.88,7.86,7.87,17400.0,7.88,7.88,7.86,7.87,17400.0
2009-10-21 10:00:00,7.87,7.95,7.86,7.94,38200.0,7.87,7.95,7.86,7.94,38200.0
2009-10-21 10:05:00,7.94,7.99,7.93,7.97,28800.0,7.94,7.99,7.93,7.97,28800.0
2009-10-21 10:10:00,7.97,7.97,7.93,7.94,37900.0,7.97,7.97,7.93,7.94,37900.0
2009-10-21 10:15:00,7.94,7.96,7.94,7.95,46000.0,7.94,7.96,7.94,7.95,46000.0
2009-10-21 10:20:00,7.94,7.94,7.9,7.91,32000.0,7.94,7.94,7.9,7.91,32000.0
2009-10-21 10:25:00,7.9,8.01,7.9,8.01,61400.0,7.9,8.01,7.9,8.01,61400.0
2009-10-21 10:30:00,8.01,8.03,8.01,8.01,33700.0,8.01,8.03,8.01,8.01,33700.0
2009-10-21 10:35:00,8.0,8.01,8.0,8.01,6700.0,8.0,8.01,8.0,8.01,6700.0
2009-10-21 10:40:00,8.01,8.06,8.01,8.04,45400.0,8.01,8.06,8.01,8.04,45400.0
2009-10-21 10:45:00,8.05,8.06,8.01,8.01,41600.0,8.05,8.06,8.01,8.01,41600.0
2009-10-21 10:50:00,8.01,8.01,8.01,8.01,3600.0,8.01,8.01,8.01,8.01,3600.0
2009-10-21 10:55:00,8.01,8.04,7.99,8.0,95000.0,8.01,8.04,7.99,8.0,95000.0
2009-10-21 11:00:00,7.99,8.0,7.98,7.99,14000.0,7.99,8.0,7.98,7.99,14000.0
2009-10-21 11:05:00,7.99,8.0,7.99,7.99,6700.0,7.99,8.0,7.99,7.99,6700.0
2009-10-21 11:10:00,7.99,8.01,7.95,7.99,95300.0,7.99,8.01,7.95,7.99,95300.0
2009-10-21 11:15:00,7.99,7.99,7.98,7.98,32000.0,7.99,7.99,7.98,7.98,32000.0
2009-10-21 11:20:00,7.99,7.99,7.98,7.98,2400.0,7.99,7.99,7.98,7.98,2400.0
2009-10-21 11:25:00,7.98,7.98,7.98,7.98,900.0,7.98,7.98,7.98,7.98,900.0
2009-10-21 11:30:00,7.98,7.99,7.98,7.98,2200.0,7.98,7.99,7.98,7.98,2200.0
2009-10-21 11:35:00,7.98,7.99,7.98,7.98,6000.0,7.98,7.99,7.98,7.98,6000.0
2009-10-21 11:40:00,7.99,7.99,7.98,7.98,2500.0,7.99,7.99,7.98,7.98,2500.0
2009-10-21 11:45:00,7.99,7.99,7.95,7.97,29500.0,7.99,7.99,7.95,7.97,29500.0
2009-10-21 11:50:00,7.97,7.98,7.94,7.96,42900.0,7.97,7.98,7.94,7.96,42900.0
2009-10-21 11:55:00,7.95,7.96,7.95,7.95,14100.0,7.95,7.96,7.95,7.95,14100.0
2009-10-21 12:00:00,7.95,7.96,7.92,7.96,35100.0,7.95,7.96,7.92,7.96,35100.0
2009-10-21 12:05:00,7.95,7.96,7.92,7.92,9300.0,7.95,7.96,7.92,7.92,9300.0
2009-10-21 12:10:00,7.92,7.93,7.92,7.93,5200.0,7.92,7.93,7.92,7.93,5200.0
2009-10-21 12:15:00,7.93,7.95,7.92,7.95,44500.0,7.93,7.95,7.92,7.95,44500.0
2009-10-21 12:20:00,7.95,7.95,7.94,7.95,11200.0,7.95,7.95,7.94,7.95,11200.0
2009-10-21 12:25:00,7.95,7.99,7.95,7.99,17400.0,7.95,7.99,7.95,7.99,17400.0
2009-10-21 12:30:00,7.99,7.99,7.97,7.97,12600.0,7.99,7.99,7.97,7.97,12600.0
2009-10-21 12:35:00,7.97,7.98,7.97,7.98,2500.0,7.97,7.98,7.97,7.98,2500.0
2009-10-21 12:40:00,7.98,7.98,7.97,7.97,2300.0,7.98,7.98,7.97,7.97,2300.0
2009-10-21 12:45:00,7.98,7.98,7.97,7.98,3800.0,7.98,7.98,7.97,7.98,3800.0
2009-10-21 12:50:00,7.97,8.0,7.97,7.99,24200.0,7.97,8.0,7.97,7.99,24200.0
2009-10-21 12:55:00,7.99,7.99,7.96,7.96,50100.0,7.99,7.99,7.96,7.96,50100.0
2009-10-21 13:00:00,7.96,7.96,7.95,7.95,18200.0,7.96,7.96,7.95,7.95,18200.0
2009-10-21 13:05:00,7.95,7.95,7.94,7.94,17800.0,7.95,7.95,7.94,7.94,17800.0
2009-10-21 13:10:00,7.94,7.95,7.91,7.92,19500.0,7.94,7.95,7.91,7.92,19500.0
2009-10-21 13:15:00,7.91,7.94,7.89,7.94,23200.0,7.91,7.94,7.89,7.94,23200.0
2009-10-21 13:20:00,7.93,7.94,7.93,7.94,2900.0,7.93,7.94,7.93,7.94,2900.0
2009-10-21 13:25:00,7.93,7.94,7.93,7.94,500.0,7.93,7.94,7.93,7.94,500.0
2009-10-21 13:30:00,7.93,7.94,7.92,7.92,21900.0,7.93,7.94,7.92,7.92,21900.0
2009-10-21 13:35:00,7.92,7.97,7.91,7.96,19900.0,7.92,7.97,7.91,7.96,19900.0
2009-10-21 13:40:00,7.97,7.97,7.96,7.97,50700.0,7.97,7.97,7.96,7.97,50700.0
2009-10-21 13:45:00,7.97,7.99,7.96,7.97,42800.0,7.97,7.99,7.96,7.97,42800.0
2009-10-21 13:50:00,7.97,7.99,7.96,7.98,16700.0,7.97,7.99,7.96,7.98,16700.0
2009-10-21 13:55:00,7.98,8.01,7.98,8.01,7700.0,7.98,8.01,7.98,8.01,7700.0
2009-10-21 14:00:00,8.0,8.0,7.98,7.99,5100.0,8.0,8.0,7.98,7.99,5100.0
2009-10-21 14:05:00,7.99,8.0,7.99,7.99,24500.0,7.99,8.0,7.99,7.99,24500.0
2009-10-21 14:10:00,7.98,8.0,7.97,7.99,34900.0,7.98,8.0,7.97,7.99,34900.0
2009-10-21 14:15:00,7.98,7.98,7.97,7.98,11800.0,7.98,7.98,7.97,7.98,11800.0
2009-10-21 14:20:00,7.98,7.98,7.97,7.98,4400.0,7.98,7.98,7.97,7.98,4400.0
2009-10-21 14:25:00,7.97,7.99,7.97,7.99,13400.0,7.97,7.99,7.97,7.99,13400.0
2009-10-21 14:30:00,7.99,7.99,7.97,7.97,7700.0,7.99,7.99,7.97,7.97,7700.0
2009-10-21 14:35:00,7.97,7.98,7.97,7.98,22100.0,7.97,7.98,7.97,7.98,22100.0
2009-10-21 14:40:00,7.98,8.0,7.98,8.0,27400.0,7.98,8.0,7.98,8.0,27400.0
2009-10-21 14:45:00,8.0,8.01,8.0,8.0,10000.0,8.0,8.01,8.0,8.0,10000.0
2009-10-21 14:50:00,8.0,8.01,8.0,8.01,12100.0,8.0,8.01,8.0,8.01,12100.0
2009-10-21 14:55:00,8.01,8.01,8.0,8.0,7800.0,8.01,8.01,8.0,8.0,7800.0
2009-10-21 15:00:00,8.0,8.01,7.99,8.0,16100.0,8.0,8.01,7.99,8.0,16100.0
2009-10-21 15:05:00,8.01,8.01,8.0,8.01,9500.0,8.01,8.01,8.0,8.01,9500.0
2009-10-21 15:10:00,8.0,8.01,7.99,7.99,33600.0,8.0,8.01,7.99,7.99,33600.0
2009-10-21 15:15:00,7.98,7.99,7.98,7.99,19100.0,7.98,7.99,7.98,7.99,19100.0
2009-10-21 15:20:00,7.99,7.99,7.94,7.97,59500.0,7.99,7.99,7.94,7.97,59500.0
2009-10-21 15:25:00,7.97,7.98,7.95,7.95,42200.0,7.97,7.98,7.95,7.95,42200.0
2009-10-21 15:30:00,7.96,7.96,7.92,7.92,57300.0,7.96,7.96,7.92,7.92,57300.0
2009-10-21 15:35:00,7.91,7.92,7.88,7.91,62900.0,7.91,7.92,7.88,7.91,62900.0
2009-10-21 15:40:00,7.91,7.91,7.87,7.87,78900.0,7.91,7.91,7.87,7.87,78900.0
2009-10-21 15:45:00,7.86,7.9,7.86,7.88,83100.0,7.86,7.9,7.86,7.88,83100.0
2009-10-21 15:50:00,7.88,7.9,7.86,7.88,122000.0,7.88,7.9,7.86,7.88,122000.0
2009-10-21 15:55:00,7.89,7.89,7.86,7.87,146000.0,7.89,7.89,7.86,7.87,146000.0
2009-10-22 09:30:00,7.89,7.93,7.85,7.88,25300.0,7.89,7.93,7.85,7.88,25300.0
2009-10-22 09:35:00,7.89,7.93,7.89,7.89,13100.0,7.89,7.93,7.89,7.89,13100.0
2009-10-22 09:40:00,7.9,7.92,7.83,7.83,22400.0,7.9,7.92,7.83,7.83,22400.0
2009-10-22 09:45:00,7.83,7.84,7.78,7.78,26800.0,7.83,7.84,7.78,7.78,26800.0
2009-10-22 09:50:00,7.78,7.78,7.76,7.78,16800.0,7.78,7.78,7.76,7.78,16800.0
2009-10-22 09:55:00,7.78,7.8,7.74,7.75,59100.0,7.78,7.8,7.74,7.75,59100.0
2009-10-22 10:00:00,7.75,7.76,7.7,7.71,34900.0,7.75,7.76,7.7,7.71,34900.0
2009-10-22 10:05:00,7.71,7.71,7.69,7.69,25000.0,7.71,7.71,7.69,7.69,25000.0
2009-10-22 10:10:00,7.69,7.7,7.68,7.69,5700.0,7.69,7.7,7.68,7.69,5700.0
2009-10-22 10:15:00,7.68,7.74,7.68,7.73,63900.0,7.68,7.74,7.68,7.73,63900.0
2009-10-22 10:20:00,7.73,7.78,7.73,7.76,14100.0,7.73,7.78,7.73,7.76,14100.0
2009-10-22 10:25:00,7.76,7.76,7.75,7.75,21600.0,7.76,7.76,7.75,7.75,21600.0
2009-10-22 10:30:00,7.75,7.78,7.75,7.77,42400.0,7.75,7.78,7.75,7.77,42400.0
2009-10-22 10:35:00,7.77,7.78,7.77,7.77,29100.0,7.77,7.78,7.77,7.77,29100.0
2009-10-22 10:40:00,7.77,7.78,7.77,7.77,38500.0,7.77,7.78,7.77,7.77,38500.0
2009-10-22 10:45:00,7.77,7.78,7.75,7.75,32000.0,7.77,7.78,7.75,7.75,32000.0
2009-10-22 10:50:00,7.76,7.8,7.76,7.8,28800.0,7.76,7.8,7.76,7.8,28800.0
2009-10-22 10:55:00,7.8,7.8,7.78,7.79,13100.0,7.8,7.8,7.78,7.79,13100.0
2009-10-22 11:00:00,7.79,7.79,7.77,7.77,9800.0,7.79,7.79,7.77,7.77,9800.0
2009-10-22 11:05:00,7.77,7.78,7.77,7.77,13700.0,7.77,7.78,7.77,7.77,13700.0
2009-10-22 11:10:00,7.77,7.78,7.77,7.77,82300.0,7.77,7.78,7.77,7.77,82300.0
2009-10-22 11:15:00,7.77,7.78,7.77,7.78,10200.0,7.77,7.78,7.77,7.78,10200.0
2009-10-22 11:20:00,7.77,7.78,7.77,7.77,17600.0,7.77,7.78,7.77,7.77,17600.0
2009-10-22 11:25:00,7.77,7.78,7.77,7.77,8500.0,7.77,7.78,7.77,7.77,8500.0
2009-10-22 11:30:00,7.77,7.78,7.76,7.76,14100.0,7.77,7.78,7.76,7.76,14100.0
2009-10-22 11:35:00,7.76,7.76,7.72,7.74,74000.0,7.76,7.76,7.72,7.74,74000.0
2009-10-22 11:40:00,7.74,7.74,7.74,7.74,3200.0,7.74,7.74,7.74,7.74,3200.0
2009-10-22 11:45:00,7.74,7.77,7.74,7.76,33600.0,7.74,7.77,7.74,7.76,33600.0
2009-10-22 11:50:00,7.76,7.77,7.75,7.75,26200.0,7.76,7.77,7.75,7.75,26200.0
2009-10-22 11:55:00,7.75,7.76,7.75,7.75,56900.0,7.75,7.76,7.75,7.75,56900.0
2009-10-22 12:00:00,7.75,7.76,7.75,7.75,6700.0,7.75,7.76,7.75,7.75,6700.0
2009-10-22 12:05:00,7.76,7.77,7.74,7.77,109400.0,7.76,7.77,7.74,7.77,109400.0
2009-10-22 12:10:00,7.77,7.79,7.77,7.78,15000.0,7.77,7.79,7.77,7.78,15000.0
2009-10-22 12:15:00,7.78,7.79,7.78,7.78,4800.0,7.78,7.79,7.78,7.78,4800.0
2009-10-22 12:20:00,7.78,7.79,7.78,7.78,8700.0,7.78,7.79,7.78,7.78,8700.0
2009-10-22 12:25:00,7.78,7.78,7.74,7.74,16900.0,7.78,7.78,7.74,7.74,16900.0
2009-10-22 12:30:00,7.74,7.75,7.74,7.74,6600.0,7.74,7.75,7.74,7.74,6600.0
2009-10-22 12:35:00,7.74,7.75,7.74,7.74,8100.0,7.74,7.75,7.74,7.74,8100.0
2009-10-22 12:40:00,7.74,7.74,7.74,7.74,4900.0,7.74,7.74,7.74,7.74,4900.0
2009-10-22 12:45:00,7.74,7.77,7.74,7.76,63100.0,7.74,7.77,7.74,7.76,63100.0
2009-10-22 12:50:00,7.77,7.78,7.76,7.77,41300.0,7.77,7.78,7.76,7.77,41300.0
2009-10-22 12:55:00,7.77,7.78,7.77,7.77,2500.0,7.77,7.78,7.77,7.77,2500.0
2009-10-22 13:00:00,7.77,7.78,7.77,7.77,7300.0,7.77,7.78,7.77,7.77,7300.0
2009-10-22 13:05:00,7.77,7.78,7.77,7.77,10000.0,7.77,7.78,7.77,7.77,10000.0
2009-10-22 13:10:00,7.77,7.78,7.76,7.76,25700.0,7.77,7.78,7.76,7.76,25700.0
2009-10-22 13:15:00,7.76,7.77,7.76,7.76,3800.0,7.76,7.77,7.76,7.76,3800.0
2009-10-22 13:20:00,7.77,7.77,7.76,7.77,8800.0,7.77,7.77,7.76,7.77,8800.0
2009-10-22 13:25:00,7.76,7.78,7.76,7.77,32900.0,7.76,7.78,7.76,7.77,32900.0
2009-10-22 13:30:00,7.78,7.78,7.77,7.77,27900.0,7.78,7.78,7.77,7.77,27900.0
2009-10-22 13:35:00,7.77,7.78,7.77,7.77,16900.0,7.77,7.78,7.77,7.77,16900.0
2009-10-22 13:40:00,7.77,7.78,7.77,7.77,25400.0,7.77,7.78,7.77,7.77,25400.0
2009-10-22 13:45:00,7.77,7.78,7.76,7.77,35900.0,7.77,7.78,7.76,7.77,35900.0
2009-10-22 13:50:00,7.77,7.78,7.77,7.77,8200.0,7.77,7.78,7.77,7.77,8200.0
2009-10-22 13:55:00,7.77,7.78,7.76,7.77,14400.0,7.77,7.78,7.76,7.77,14400.0
2009-10-22 14:00:00,7.76,7.8,7.76,7.8,41500.0,7.76,7.8,7.76,7.8,41500.0
2009-10-22 14:05:00,7.8,7.8,7.77,7.77,56900.0,7.8,7.8,7.77,7.77,56900.0
2009-10-22 14:10:00,7.77,7.82,7.77,7.82,95900.0,7.77,7.82,7.77,7.82,95900.0
2009-10-22 14:15:00,7.82,7.83,7.81,7.82,19800.0,7.82,7.83,7.81,7.82,19800.0
2009-10-22 14:20:00,7.82,7.83,7.82,7.82,14900.0,7.82,7.83,7.82,7.82,14900.0
2009-10-22 14:25:00,7.82,7.83,7.81,7.81,12400.0,7.82,7.83,7.81,7.81,12400.0
2009-10-22 14:30:00,7.81,7.82,7.8,7.8,17400.0,7.81,7.82,7.8,7.8,17400.0
2009-10-22 14:35:00,7.8,7.81,7.8,7.8,8700.0,7.8,7.81,7.8,7.8,8700.0
2009-10-22 14:40:00,7.8,7.8,7.78,7.79,27300.0,7.8,7.8,7.78,7.79,27300.0
2009-10-22 14:45:00,7.78,7.79,7.77,7.77,13100.0,7.78,7.79,7.77,7.77,13100.0
2009-10-22 14:50:00,7.77,7.78,7.76,7.76,35900.0,7.77,7.78,7.76,7.76,35900.0
2009-10-22 14:55:00,7.76,7.77,7.76,7.76,13900.0,7.76,7.77,7.76,7.76,13900.0
2009-10-22 15:00:00,7.76,7.77,7.75,7.77,31100.0,7.76,7.77,7.75,7.77,31100.0
2009-10-22 15:05:00,7.77,7.78,7.76,7.76,18900.0,7.77,7.78,7.76,7.76,18900.0
2009-10-22 15:10:00,7.76,7.78,7.76,7.77,25300.0,7.76,7.78,7.76,7.77,25300.0
2009-10-22 15:15:00,7.78,7.81,7.77,7.79,65500.0,7.78,7.81,7.77,7.79,65500.0
2009-10-22 15:20:00,7.79,7.82,7.79,7.82,24000.0,7.79,7.82,7.79,7.82,24000.0
2009-10-22 15:25:00,7.82,7.83,7.79,7.83,67800.0,7.82,7.83,7.79,7.83,67800.0
2009-10-22 15:30:00,7.83,7.83,7.79,7.79,61300.0,7.83,7.83,7.79,7.79,61300.0
2009-10-22 15:35:00,7.79,7.8,7.78,7.79,41100.0,7.79,7.8,7.78,7.79,41100.0
2009-10-22 15:40:00,7.79,7.81,7.78,7.81,46200.0,7.79,7.81,7.78,7.81,46200.0
2009-10-22 15:45:00,7.8,7.81,7.8,7.8,21100.0,7.8,7.81,7.8,7.8,21100.0
2009-10-22 15:50:00,7.8,7.82,7.79,7.79,98600.0,7.8,7.82,7.79,7.79,98600.0
2009-10-22 15:55:00,7.8,7.8,7.77,7.79,133900.0,7.8,7.8,7.77,7.79,133900.0
2009-10-23 09:30:00,7.81,7.9,7.81,7.83,10200.0,7.81,7.9,7.81,7.83,10200.0
2009-10-23 09:35:00,7.84,7.86,7.77,7.82,34500.0,7.84,7.86,7.77,7.82,34500.0
2009-10-23 09:40:00,7.82,7.82,7.78,7.81,51300.0,7.82,7.82,7.78,7.81,51300.0
2009-10-23 09:45:00,7.81,7.81,7.79,7.81,45500.0,7.81,7.81,7.79,7.81,45500.0
2009-10-23 09:50:00,7.81,7.85,7.8,7.83,26900.0,7.81,7.85,7.8,7.83,26900.0
2009-10-23 09:55:00,7.83,7.85,7.8,7.85,62500.0,7.83,7.85,7.8,7.85,62500.0
2009-10-23 10:00:00,7.85,7.88,7.79,7.8,39400.0,7.85,7.88,7.79,7.8,39400.0
2009-10-23 10:05:00,7.8,7.8,7.76,7.77,25600.0,7.8,7.8,7.76,7.77,25600.0
2009-10-23 10:10:00,7.77,7.78,7.75,7.78,18200.0,7.77,7.78,7.75,7.78,18200.0
2009-10-23 10:15:00,7.78,7.78,7.77,7.78,10100.0,7.78,7.78,7.77,7.78,10100.0
2009-10-23 10:20:00,7.78,7.78,7.77,7.77,6900.0,7.78,7.78,7.77,7.77,6900.0
2009-10-23 10:25:00,7.77,7.78,7.76,7.78,67400.0,7.77,7.78,7.76,7.78,67400.0
2009-10-23 10:30:00,7.78,7.78,7.75,7.75,14100.0,7.78,7.78,7.75,7.75,14100.0
2009-10-23 10:35:00,7.75,7.76,7.75,7.76,12100.0,7.75,7.76,7.75,7.76,12100.0
2009-10-23 10:40:00,7.75,7.76,7.74,7.76,26900.0,7.75,7.76,7.74,7.76,26900.0
2009-10-23 10:45:00,7.75,7.77,7.74,7.76,32700.0,7.75,7.77,7.74,7.76,32700.0
2009-10-23 10:50:00,7.77,7.77,7.75,7.76,13800.0,7.77,7.77,7.75,7.76,13800.0
2009-10-23 10:55:00,7.75,7.76,7.75,7.76,24000.0,7.75,7.76,7.75,7.76,24000.0
2009-10-23 11:00:00,7.75,7.76,7.75,7.76,2900.0,7.75,7.76,7.75,7.76,2900.0
2009-10-23 11:05:00,7.76,7.77,7.75,7.77,23400.0,7.76,7.77,7.75,7.77,23400.0
2009-10-23 11:10:00,7.77,7.77,7.76,7.77,3700.0,7.77,7.77,7.76,7.77,3700.0
2009-10-23 11:15:00,7.77,7.77,7.68,7.68,70700.0,7.77,7.77,7.68,7.68,70700.0
2009-10-23 11:20:00,7.68,7.69,7.68,7.69,9300.0,7.68,7.69,7.68,7.69,9300.0
2009-10-23 11:25:00,7.68,7.71,7.68,7.7,54800.0,7.68,7.71,7.68,7.7,54800.0
2009-10-23 11:30:00,7.71,7.72,7.7,7.72,7000.0,7.71,7.72,7.7,7.72,7000.0
2009-10-23 11:35:00,7.72,7.73,7.71,7.73,8500.0,7.72,7.73,7.71,7.73,8500.0
2009-10-23 11:40:00,7.73,7.73,7.72,7.73,13200.0,7.73,7.73,7.72,7.73,13200.0
2009-10-23 11:45:00,7.72,7.72,7.71,7.72,22000.0,7.72,7.72,7.71,7.72,22000.0
2009-10-23 11:50:00,7.72,7.72,7.71,7.72,4600.0,7.72,7.72,7.71,7.72,4600.0
2009-10-23 11:55:00,7.71,7.72,7.71,7.72,6400.0,7.71,7.72,7.71,7.72,6400.0
2009-10-23 12:00:00,7.72,7.72,7.71,7.72,12700.0,7.72,7.72,7.71,7.72,12700.0
2009-10-23 12:05:00,7.72,7.72,7.72,7.72,4700.0,7.72,7.72,7.72,7.72,4700.0
2009-10-23 12:10:00,7.72,7.75,7.72,7.72,54100.0,7.72,7.75,7.72,7.72,54100.0
2009-10-23 12:15:00,7.72,7.72,7.71,7.72,3100.0,7.72,7.72,7.71,7.72,3100.0
2009-10-23 12:20:00,7.72,7.73,7.7,7.72,56800.0,7.72,7.73,7.7,7.72,56800.0
2009-10-23 12:25:00,7.73,7.73,7.71,7.71,21400.0,7.73,7.73,7.71,7.71,21400.0
2009-10-23 12:30:00,7.71,7.72,7.7,7.7,24900.0,7.71,7.72,7.7,7.7,24900.0
2009-10-23 12:35:00,7.7,7.71,7.7,7.7,14400.0,7.7,7.71,7.7,7.7,14400.0
2009-10-23 12:40:00,7.71,7.71,7.7,7.7,4100.0,7.71,7.71,7.7,7.7,4100.0
2009-10-23 12:45:00,7.7,7.71,7.7,7.7,3900.0,7.7,7.71,7.7,7.7,3900.0
2009-10-23 12:50:00,7.7,7.71,7.7,7.71,4500.0,7.7,7.71,7.7,7.71,4500.0
2009-10-23 12:55:00,7.7,7.71,7.7,7.7,3800.0,7.7,7.71,7.7,7.7,3800.0
2009-10-23 13:00:00,7.7,7.72,7.69,7.72,95500.0,7.7,7.72,7.69,7.72,95500.0
2009-10-23 13:05:00,7.73,7.73,7.72,7.73,9100.0,7.73,7.73,7.72,7.73,9100.0
2009-10-23 13:10:00,7.72,7.73,7.72,7.73,4200.0,7.72,7.73,7.72,7.73,4200.0
2009-10-23 13:15:00,7.72,7.73,7.72,7.73,4400.0,7.72,7.73,7.72,7.73,4400.0
2009-10-23 13:20:00,7.73,7.73,7.68,7.68,36900.0,7.73,7.73,7.68,7.68,36900.0
2009-10-23 13:25:00,7.69,7.69,7.6,7.63,162100.0,7.69,7.69,7.6,7.63,162100.0
2009-10-23 13:30:00,7.63,7.63,7.61,7.62,20200.0,7.63,7.63,7.61,7.62,20200.0
2009-10-23 13:35:00,7.61,7.62,7.59,7.61,31200.0,7.61,7.62,7.59,7.61,31200.0
2009-10-23 13:40:00,7.61,7.61,7.59,7.6,49900.0,7.61,7.61,7.59,7.6,49900.0
2009-10-23 13:45:00,7.61,7.61,7.59,7.6,21600.0,7.61,7.61,7.59,7.6,21600.0
2009-10-23 13:50:00,7.59,7.62,7.59,7.61,31900.0,7.59,7.62,7.59,7.61,31900.0
2009-10-23 13:55:00,7.61,7.61,7.58,7.59,54700.0,7.61,7.61,7.58,7.59,54700.0
2009-10-23 14:00:00,7.59,7.6,7.59,7.6,16600.0,7.59,7.6,7.59,7.6,16600.0
2009-10-23 14:05:00,7.59,7.62,7.59,7.62,15900.0,7.59,7.62,7.59,7.62,15900.0
2009-10-23 14:10:00,7.62,7.64,7.62,7.62,28800.0,7.62,7.64,7.62,7.62,28800.0
2009-10-23 14:15:00,7.63,7.64,7.6,7.62,56100.0,7.63,7.64,7.6,7.62,56100.0
2009-10-23 14:20:00,7.62,7.64,7.62,7.63,19500.0,7.62,7.64,7.62,7.63,19500.0
2009-10-23 14:25:00,7.62,7.63,7.59,7.6,66300.0,7.62,7.63,7.59,7.6,66300.0
2009-10-23 14:30:00,7.6,7.61,7.6,7.61,9000.0,7.6,7.61,7.6,7.61,9000.0
2009-10-23 14:35:00,7.61,7.63,7.6,7.62,27900.0,7.61,7.63,7.6,7.62,27900.0
2009-10-23 14:40:00,7.62,7.62,7.61,7.62,18000.0,7.62,7.62,7.61,7.62,18000.0
2009-10-23 14:45:00,7.62,7.63,7.6,7.6,28000.0,7.62,7.63,7.6,7.6,28000.0
2009-10-23 14:50:00,7.61,7.61,7.6,7.61,7900.0,7.61,7.61,7.6,7.61,7900.0
2009-10-23 14:55:00,7.61,7.61,7.6,7.61,2500.0,7.61,7.61,7.6,7.61,2500.0
2009-10-23 15:00:00,7.61,7.61,7.59,7.59,40200.0,7.61,7.61,7.59,7.59,40200.0
2009-10-23 15:05:00,7.59,7.64,7.59,7.62,58000.0,7.59,7.64,7.59,7.62,58000.0
2009-10-23 15:10:00,7.62,7.64,7.61,7.63,14300.0,7.62,7.64,7.61,7.63,14300.0
2009-10-23 15:15:00,7.64,7.64,7.62,7.64,49100.0,7.64,7.64,7.62,7.64,49100.0
2009-10-23 15:20:00,7.64,7.64,7.61,7.62,32200.0,7.64,7.64,7.61,7.62,32200.0
2009-10-23 15:25:00,7.62,7.62,7.6,7.61,11500.0,7.62,7.62,7.6,7.61,11500.0
2009-10-23 15:30:00,7.61,7.61,7.6,7.61,7900.0,7.61,7.61,7.6,7.61,7900.0
2009-10-23 15:35:00,7.6,7.62,7.6,7.6,27200.0,7.6,7.62,7.6,7.6,27200.0
2009-10-23 15:40:00,7.61,7.62,7.6,7.61,31600.0,7.61,7.62,7.6,7.61,31600.0
2009-10-23 15:45:00,7.61,7.62,7.61,7.61,54200.0,7.61,7.62,7.61,7.61,54200.0
2009-10-23 15:50:00,7.62,7.63,7.61,7.62,28500.0,7.62,7.63,7.61,7.62,28500.0
2009-10-23 15:55:00,7.62,7.63,7.61,7.61,54700.0,7.62,7.63,7.61,7.61,54700.0
2009-10-26 09:30:00,7.74,7.74,7.62,7.67,18000.0,7.74,7.74,7.62,7.67,18000.0
2009-10-26 09:35:00,7.68,7.75,7.68,7.72,25800.0,7.68,7.75,7.68,7.72,25800.0
2009-10-26 09:40:00,7.73,7.77,7.73,7.77,11700.0,7.73,7.77,7.73,7.77,11700.0
2009-10-26 09:45:00,7.77,7.83,7.77,7.8,18900.0,7.77,7.83,7.77,7.8,18900.0
2009-10-26 09:50:00,7.8,7.82,7.8,7.81,64200.0,7.8,7.82,7.8,7.81,64200.0
2009-10-26 09:55:00,7.81,7.82,7.81,7.82,10400.0,7.81,7.82,7.81,7.82,10400.0
2009-10-26 10:00:00,7.82,7.86,7.82,7.86,27100.0,7.82,7.86,7.82,7.86,27100.0
2009-10-26 10:05:00,7.86,7.86,7.83,7.83,14800.0,7.86,7.86,7.83,7.83,14800.0
2009-10-26 10:10:00,7.83,7.83,7.81,7.81,5800.0,7.83,7.83,7.81,7.81,5800.0
2009-10-26 10:15:00,7.81,7.81,7.79,7.79,6200.0,7.81,7.81,7.79,7.79,6200.0
2009-10-26 10:20:00,7.79,7.79,7.75,7.76,15400.0,7.79,7.79,7.75,7.76,15400.0
2009-10-26 10:25:00,7.76,7.81,7.76,7.81,10400.0,7.76,7.81,7.76,7.81,10400.0
2009-10-26 10:30:00,7.8,7.81,7.79,7.8,26400.0,7.8,7.81,7.79,7.8,26400.0
2009-10-26 10:35:00,7.8,7.8,7.76,7.76,13800.0,7.8,7.8,7.76,7.76,13800.0
2009-10-26 10:40:00,7.76,7.76,7.74,7.74,9400.0,7.76,7.76,7.74,7.74,9400.0
2009-10-26 10:45:00,7.74,7.79,7.74,7.77,25700.0,7.74,7.79,7.74,7.77,25700.0
2009-10-26 10:50:00,7.77,7.77,7.75,7.75,10500.0,7.77,7.77,7.75,7.75,10500.0
2009-10-26 10:55:00,7.75,7.77,7.71,7.76,27400.0,7.75,7.77,7.71,7.76,27400.0
2009-10-26 11:00:00,7.77,7.78,7.74,7.75,59900.0,7.77,7.78,7.74,7.75,59900.0
2009-10-26 11:05:00,7.75,7.8,7.74,7.79,28600.0,7.75,7.8,7.74,7.79,28600.0
2009-10-26 11:10:00,7.79,7.8,7.74,7.74,27600.0,7.79,7.8,7.74,7.74,27600.0
2009-10-26 11:15:00,7.74,7.76,7.72,7.75,33600.0,7.74,7.76,7.72,7.75,33600.0
2009-10-26 11:20:00,7.75,7.76,7.75,7.76,5500.0,7.75,7.76,7.75,7.76,5500.0
2009-10-26 11:25:00,7.75,7.77,7.73,7.76,93100.0,7.75,7.77,7.73,7.76,93100.0
2009-10-26 11:30:00,7.75,7.75,7.66,7.68,36200.0,7.75,7.75,7.66,7.68,36200.0
2009-10-26 11:35:00,7.68,7.69,7.62,7.66,45800.0,7.68,7.69,7.62,7.66,45800.0
2009-10-26 11:40:00,7.66,7.67,7.63,7.64,33400.0,7.66,7.67,7.63,7.64,33400.0
2009-10-26 11:45:00,7.63,7.66,7.63,7.63,22200.0,7.63,7.66,7.63,7.63,22200.0
2009-10-26 11:50:00,7.63,7.64,7.62,7.62,9600.0,7.63,7.64,7.62,7.62,9600.0
2009-10-26 11:55:00,7.63,7.63,7.59,7.6,45100.0,7.63,7.63,7.59,7.6,45100.0
2009-10-26 12:00:00,7.6,7.64,7.57,7.57,29500.0,7.6,7.64,7.57,7.57,29500.0
2009-10-26 12:05:00,7.57,7.6,7.56,7.59,17600.0,7.57,7.6,7.56,7.59,17600.0
2009-10-26 12:10:00,7.6,7.63,7.6,7.62,41700.0,7.6,7.63,7.6,7.62,41700.0
2009-10-26 12:15:00,7.61,7.64,7.61,7.64,8600.0,7.61,7.64,7.61,7.64,8600.0
2009-10-26 12:20:00,7.64,7.64,7.63,7.63,17200.0,7.64,7.64,7.63,7.63,17200.0
2009-10-26 12:25:00,7.64,7.64,7.63,7.64,21900.0,7.64,7.64,7.63,7.64,21900.0
2009-10-26 12:30:00,7.64,7.66,7.64,7.65,20600.0,7.64,7.66,7.64,7.65,20600.0
2009-10-26 12:35:00,7.65,7.68,7.64,7.68,38000.0,7.65,7.68,7.64,7.68,38000.0
2009-10-26 12:40:00,7.68,7.69,7.65,7.65,43500.0,7.68,7.69,7.65,7.65,43500.0
2009-10-26 12:45:00,7.66,7.68,7.66,7.66,30300.0,7.66,7.68,7.66,7.66,30300.0
2009-10-26 12:50:00,7.67,7.72,7.67,7.72,34600.0,7.67,7.72,7.67,7.72,34600.0
2009-10-26 12:55:00,7.71,7.74,7.71,7.73,64600.0,7.71,7.74,7.71,7.73,64600.0
2009-10-26 13:00:00,7.73,7.74,7.67,7.69,81600.0,7.73,7.74,7.67,7.69,81600.0
2009-10-26 13:05:00,7.69,7.69,7.67,7.69,60800.0,7.69,7.69,7.67,7.69,60800.0
2009-10-26 13:10:00,7.69,7.69,7.66,7.68,32800.0,7.69,7.69,7.66,7.68,32800.0
2009-10-26 13:15:00,7.69,7.69,7.65,7.65,18100.0,7.69,7.69,7.65,7.65,18100.0
2009-10-26 13:20:00,7.65,7.66,7.63,7.65,18400.0,7.65,7.66,7.63,7.65,18400.0
2009-10-26 13:25:00,7.65,7.68,7.64,7.68,29300.0,7.65,7.68,7.64,7.68,29300.0
2009-10-26 13:30:00,7.67,7.69,7.66,7.68,14700.0,7.67,7.69,7.66,7.68,14700.0
2009-10-26 13:35:00,7.69,7.71,7.67,7.68,61900.0,7.69,7.71,7.67,7.68,61900.0
2009-10-26 13:40:00,7.68,7.72,7.67,7.67,49300.0,7.68,7.72,7.67,7.67,49300.0
2009-10-26 13:45:00,7.68,7.69,7.66,7.66,63700.0,7.68,7.69,7.66,7.66,63700.0
2009-10-26 13:50:00,7.66,7.67,7.63,7.66,31300.0,7.66,7.67,7.63,7.66,31300.0
2009-10-26 13:55:00,7.66,7.68,7.65,7.66,19300.0,7.66,7.68,7.65,7.66,19300.0
2009-10-26 14:00:00,7.66,7.68,7.66,7.68,11000.0,7.66,7.68,7.66,7.68,11000.0
2009-10-26 14:05:00,7.68,7.68,7.66,7.66,6800.0,7.68,7.68,7.66,7.66,6800.0
2009-10-26 14:10:00,7.67,7.68,7.66,7.68,14900.0,7.67,7.68,7.66,7.68,14900.0
2009-10-26 14:15:00,7.68,7.68,7.64,7.67,66300.0,7.68,7.68,7.64,7.67,66300.0
2009-10-26 14:20:00,7.68,7.69,7.67,7.69,27500.0,7.68,7.69,7.67,7.69,27500.0
2009-10-26 14:25:00,7.69,7.71,7.68,7.68,45300.0,7.69,7.71,7.68,7.68,45300.0
2009-10-26 14:30:00,7.68,7.69,7.65,7.65,54400.0,7.68,7.69,7.65,7.65,54400.0
2009-10-26 14:35:00,7.64,7.65,7.62,7.64,42800.0,7.64,7.65,7.62,7.64,42800.0
2009-10-26 14:40:00,7.64,7.64,7.6,7.61,36000.0,7.64,7.64,7.6,7.61,36000.0
2009-10-26 14:45:00,7.61,7.61,7.6,7.61,7400.0,7.61,7.61,7.6,7.61,7400.0
2009-10-26 14:50:00,7.61,7.63,7.6,7.63,44800.0,7.61,7.63,7.6,7.63,44800.0
2009-10-26 14:55:00,7.63,7.66,7.62,7.66,47700.0,7.63,7.66,7.62,7.66,47700.0
2009-10-26 15:00:00,7.66,7.67,7.66,7.67,13800.0,7.66,7.67,7.66,7.67,13800.0
2009-10-26 15:05:00,7.67,7.67,7.64,7.66,82100.0,7.67,7.67,7.64,7.66,82100.0
2009-10-26 15:10:00,7.65,7.67,7.63,7.63,49500.0,7.65,7.67,7.63,7.63,49500.0
2009-10-26 15:15:00,7.64,7.64,7.61,7.61,51700.0,7.64,7.64,7.61,7.61,51700.0
2009-10-26 15:20:00,7.61,7.63,7.61,7.62,19200.0,7.61,7.63,7.61,7.62,19200.0
2009-10-26 15:25:00,7.61,7.62,7.6,7.6,8700.0,7.61,7.62,7.6,7.6,8700.0
2009-10-26 15:30:00,7.61,7.61,7.6,7.6,8200.0,7.61,7.61,7.6,7.6,8200.0
2009-10-26 15:35:00,7.61,7.63,7.6,7.61,30500.0,7.61,7.63,7.6,7.61,30500.0
2009-10-26 15:40:00,7.61,7.62,7.6,7.62,17000.0,7.61,7.62,7.6,7.62,17000.0
2009-10-26 15:45:00,7.61,7.66,7.61,7.65,125700.0,7.61,7.66,7.61,7.65,125700.0
2009-10-26 15:50:00,7.66,7.66,7.61,7.62,29000.0,7.66,7.66,7.61,7.62,29000.0
2009-10-26 15:55:00,7.62,7.63,7.6,7.61,95900.0,7.62,7.63,7.6,7.61,95900.0
2009-10-27 09:30:00,7.65,7.85,7.65,7.7,56400.0,7.65,7.85,7.65,7.7,56400.0
2009-10-27 09:35:00,7.67,7.7,7.62,7.66,28800.0,7.67,7.7,7.62,7.66,28800.0
2009-10-27 09:40:00,7.66,7.66,7.58,7.59,23300.0,7.66,7.66,7.58,7.59,23300.0
2009-10-27 09:45:00,7.6,7.64,7.59,7.64,9300.0,7.6,7.64,7.59,7.64,9300.0
2009-10-27 09:50:00,7.64,7.69,7.64,7.69,18300.0,7.64,7.69,7.64,7.69,18300.0
2009-10-27 09:55:00,7.68,7.69,7.65,7.66,21000.0,7.68,7.69,7.65,7.66,21000.0
2009-10-27 10:00:00,7.66,7.66,7.56,7.62,54800.0,7.66,7.66,7.56,7.62,54800.0
2009-10-27 10:05:00,7.61,7.62,7.57,7.59,11000.0,7.61,7.62,7.57,7.59,11000.0
2009-10-27 10:10:00,7.6,7.6,7.59,7.6,6600.0,7.6,7.6,7.59,7.6,6600.0
2009-10-27 10:15:00,7.59,7.6,7.58,7.58,14400.0,7.59,7.6,7.58,7.58,14400.0
2009-10-27 10:20:00,7.58,7.58,7.55,7.57,35700.0,7.58,7.58,7.55,7.57,35700.0
2009-10-27 10:25:00,7.57,7.6,7.56,7.59,24100.0,7.57,7.6,7.56,7.59,24100.0
2009-10-27 10:30:00,7.59,7.59,7.56,7.58,23800.0,7.59,7.59,7.56,7.58,23800.0
2009-10-27 10:35:00,7.58,7.63,7.57,7.58,45600.0,7.58,7.63,7.57,7.58,45600.0
2009-10-27 10:40:00,7.58,7.59,7.56,7.57,31500.0,7.58,7.59,7.56,7.57,31500.0
2009-10-27 10:45:00,7.56,7.59,7.56,7.57,17300.0,7.56,7.59,7.56,7.57,17300.0
2009-10-27 10:50:00,7.58,7.58,7.5,7.53,33100.0,7.58,7.58,7.5,7.53,33100.0
2009-10-27 10:55:00,7.53,7.56,7.51,7.55,17700.0,7.53,7.56,7.51,7.55,17700.0
2009-10-27 11:00:00,7.55,7.55,7.5,7.5,34800.0,7.55,7.55,7.5,7.5,34800.0
2009-10-27 11:05:00,7.5,7.51,7.5,7.5,31700.0,7.5,7.51,7.5,7.5,31700.0
2009-10-27 11:10:00,7.5,7.51,7.5,7.5,15400.0,7.5,7.51,7.5,7.5,15400.0
2009-10-27 11:15:00,7.5,7.51,7.49,7.5,68100.0,7.5,7.51,7.49,7.5,68100.0
2009-10-27 11:20:00,7.5,7.51,7.48,7.49,54600.0,7.5,7.51,7.48,7.49,54600.0
2009-10-27 11:25:00,7.49,7.49,7.46,7.47,36900.0,7.49,7.49,7.46,7.47,36900.0
2009-10-27 11:30:00,7.48,7.48,7.44,7.44,18900.0,7.48,7.48,7.44,7.44,18900.0
2009-10-27 11:35:00,7.45,7.47,7.44,7.47,19600.0,7.45,7.47,7.44,7.47,19600.0
2009-10-27 11:40:00,7.47,7.47,7.43,7.44,32100.0,7.47,7.47,7.43,7.44,32100.0
2009-10-27 11:45:00,7.44,7.47,7.43,7.45,23900.0,7.44,7.47,7.43,7.45,23900.0
2009-10-27 11:50:00,7.47,7.5,7.46,7.47,58700.0,7.47,7.5,7.46,7.47,58700.0
2009-10-27 11:55:00,7.47,7.49,7.46,7.48,22700.0,7.47,7.49,7.46,7.48,22700.0
2009-10-27 12:00:00,7.49,7.5,7.47,7.49,55600.0,7.49,7.5,7.47,7.49,55600.0
2009-10-27 12:05:00,7.48,7.5,7.47,7.49,17100.0,7.48,7.5,7.47,7.49,17100.0
2009-10-27 12:10:00,7.49,7.5,7.44,7.45,41000.0,7.49,7.5,7.44,7.45,41000.0
2009-10-27 12:15:00,7.45,7.45,7.44,7.45,9400.0,7.45,7.45,7.44,7.45,9400.0
2009-10-27 12:20:00,7.44,7.45,7.42,7.43,30000.0,7.44,7.45,7.42,7.43,30000.0
2009-10-27 12:25:00,7.42,7.43,7.41,7.41,26600.0,7.42,7.43,7.41,7.41,26600.0
2009-10-27 12:30:00,7.41,7.42,7.41,7.42,10000.0,7.41,7.42,7.41,7.42,10000.0
2009-10-27 12:35:00,7.42,7.42,7.38,7.4,91800.0,7.42,7.42,7.38,7.4,91800.0
2009-10-27 12:40:00,7.4,7.4,7.39,7.4,53600.0,7.4,7.4,7.39,7.4,53600.0
2009-10-27 12:45:00,7.4,7.4,7.39,7.4,24400.0,7.4,7.4,7.39,7.4,24400.0
2009-10-27 12:50:00,7.4,7.43,7.39,7.4,59000.0,7.4,7.43,7.39,7.4,59000.0
2009-10-27 12:55:00,7.4,7.45,7.39,7.42,61200.0,7.4,7.45,7.39,7.42,61200.0
2009-10-27 13:00:00,7.41,7.45,7.41,7.44,52700.0,7.41,7.45,7.41,7.44,52700.0
2009-10-27 13:05:00,7.45,7.47,7.43,7.46,45800.0,7.45,7.47,7.43,7.46,45800.0
2009-10-27 13:10:00,7.45,7.47,7.45,7.47,31200.0,7.45,7.47,7.45,7.47,31200.0
2009-10-27 13:15:00,7.46,7.47,7.45,7.45,28600.0,7.46,7.47,7.45,7.45,28600.0
2009-10-27 13:20:00,7.45,7.46,7.44,7.45,25600.0,7.45,7.46,7.44,7.45,25600.0
2009-10-27 13:25:00,7.44,7.44,7.4,7.41,37900.0,7.44,7.44,7.4,7.41,37900.0
2009-10-27 13:30:00,7.42,7.42,7.41,7.41,30900.0,7.42,7.42,7.41,7.41,30900.0
2009-10-27 13:35:00,7.41,7.45,7.41,7.43,36800.0,7.41,7.45,7.41,7.43,36800.0
2009-10-27 13:40:00,7.43,7.47,7.43,7.45,26500.0,7.43,7.47,7.43,7.45,26500.0
2009-10-27 13:45:00,7.44,7.45,7.44,7.44,700.0,7.44,7.45,7.44,7.44,700.0
2009-10-27 13:50:00,7.45,7.46,7.43,7.43,16700.0,7.45,7.46,7.43,7.43,16700.0
2009-10-27 13:55:00,7.42,7.42,7.4,7.4,19300.0,7.42,7.42,7.4,7.4,19300.0
2009-10-27 14:00:00,7.41,7.41,7.39,7.39,11600.0,7.41,7.41,7.39,7.39,11600.0
2009-10-27 14:05:00,7.39,7.4,7.39,7.39,8100.0,7.39,7.4,7.39,7.39,8100.0
2009-10-27 14:10:00,7.4,7.41,7.39,7.41,20000.0,7.4,7.41,7.39,7.41,20000.0
2009-10-27 14:15:00,7.41,7.41,7.4,7.41,11800.0,7.41,7.41,7.4,7.41,11800.0
2009-10-27 14:20:00,7.41,7.41,7.39,7.4,11100.0,7.41,7.41,7.39,7.4,11100.0
2009-10-27 14:25:00,7.39,7.4,7.39,7.4,26200.0,7.39,7.4,7.39,7.4,26200.0
2009-10-27 14:30:00,7.39,7.4,7.38,7.39,19100.0,7.39,7.4,7.38,7.39,19100.0
2009-10-27 14:35:00,7.39,7.39,7.38,7.38,19100.0,7.39,7.39,7.38,7.38,19100.0
2009-10-27 14:40:00,7.38,7.39,7.38,7.39,4300.0,7.38,7.39,7.38,7.39,4300.0
2009-10-27 14:45:00,7.39,7.4,7.38,7.4,12900.0,7.39,7.4,7.38,7.4,12900.0
2009-10-27 14:50:00,7.4,7.43,7.39,7.43,38400.0,7.4,7.43,7.39,7.43,38400.0
2009-10-27 14:55:00,7.43,7.44,7.42,7.44,12200.0,7.43,7.44,7.42,7.44,12200.0
2009-10-27 15:00:00,7.44,7.44,7.43,7.44,12700.0,7.44,7.44,7.43,7.44,12700.0
2009-10-27 15:05:00,7.44,7.44,7.4,7.41,24000.0,7.44,7.44,7.4,7.41,24000.0
2009-10-27 15:10:00,7.41,7.41,7.4,7.41,13700.0,7.41,7.41,7.4,7.41,13700.0
2009-10-27 15:15:00,7.41,7.41,7.39,7.39,27200.0,7.41,7.41,7.39,7.39,27200.0
2009-10-27 15:20:00,7.4,7.4,7.39,7.39,17700.0,7.4,7.4,7.39,7.39,17700.0
2009-10-27 15:25:00,7.4,7.4,7.39,7.39,19600.0,7.4,7.4,7.39,7.39,19600.0
2009-10-27 15:30:00,7.39,7.43,7.39,7.42,146100.0,7.39,7.43,7.39,7.42,146100.0
2009-10-27 15:35:00,7.43,7.43,7.38,7.39,99300.0,7.43,7.43,7.38,7.39,99300.0
2009-10-27 15:40:00,7.39,7.4,7.39,7.4,68700.0,7.39,7.4,7.39,7.4,68700.0
2009-10-27 15:45:00,7.4,7.4,7.39,7.4,46600.0,7.4,7.4,7.39,7.4,46600.0
2009-10-27 15:50:00,7.4,7.4,7.36,7.36,76600.0,7.4,7.4,7.36,7.36,76600.0
2009-10-27 15:55:00,7.36,7.37,7.35,7.35,72100.0,7.36,7.37,7.35,7.35,72100.0
2009-10-28 09:30:00,7.29,7.37,7.23,7.25,52400.0,7.29,7.37,7.23,7.25,52400.0
2009-10-28 09:35:00,7.25,7.26,7.25,7.25,28300.0,7.25,7.26,7.25,7.25,28300.0
2009-10-28 09:40:00,7.25,7.26,7.25,7.26,15500.0,7.25,7.26,7.25,7.26,15500.0
2009-10-28 09:45:00,7.25,7.26,7.23,7.23,32300.0,7.25,7.26,7.23,7.23,32300.0
2009-10-28 09:50:00,7.23,7.26,7.2,7.2,67700.0,7.23,7.26,7.2,7.2,67700.0
2009-10-28 09:55:00,7.21,7.21,7.18,7.18,18400.0,7.21,7.21,7.18,7.18,18400.0
2009-10-28 10:00:00,7.18,7.18,7.13,7.13,70700.0,7.18,7.18,7.13,7.13,70700.0
2009-10-28 10:05:00,7.14,7.16,7.13,7.15,28100.0,7.14,7.16,7.13,7.15,28100.0
2009-10-28 10:10:00,7.16,7.2,7.16,7.18,20100.0,7.16,7.2,7.16,7.18,20100.0
2009-10-28 10:15:00,7.18,7.19,7.16,7.17,11800.0,7.18,7.19,7.16,7.17,11800.0
2009-10-28 10:20:00,7.17,7.17,7.13,7.14,32800.0,7.17,7.17,7.13,7.14,32800.0
2009-10-28 10:25:00,7.14,7.15,7.12,7.13,45100.0,7.14,7.15,7.12,7.13,45100.0
2009-10-28 10:30:00,7.13,7.14,7.12,7.13,14900.0,7.13,7.14,7.12,7.13,14900.0
2009-10-28 10:35:00,7.14,7.14,7.13,7.14,3500.0,7.14,7.14,7.13,7.14,3500.0
2009-10-28 10:40:00,7.13,7.13,7.12,7.12,19700.0,7.13,7.13,7.12,7.12,19700.0
2009-10-28 10:45:00,7.12,7.14,7.11,7.11,41300.0,7.12,7.14,7.11,7.11,41300.0
2009-10-28 10:50:00,7.11,7.11,7.08,7.08,59600.0,7.11,7.11,7.08,7.08,59600.0
2009-10-28 10:55:00,7.07,7.1,7.07,7.09,42800.0,7.07,7.1,7.07,7.09,42800.0
2009-10-28 11:00:00,7.09,7.09,7.08,7.09,5400.0,7.09,7.09,7.08,7.09,5400.0
2009-10-28 11:05:00,7.08,7.1,7.08,7.1,14800.0,7.08,7.1,7.08,7.1,14800.0
2009-10-28 11:10:00,7.09,7.1,7.09,7.1,2900.0,7.09,7.1,7.09,7.1,2900.0
2009-10-28 11:15:00,7.1,7.13,7.09,7.12,34100.0,7.1,7.13,7.09,7.12,34100.0
2009-10-28 11:20:00,7.12,7.14,7.12,7.13,27200.0,7.12,7.14,7.12,7.13,27200.0
2009-10-28 11:25:00,7.13,7.17,7.13,7.17,41400.0,7.13,7.17,7.13,7.17,41400.0
2009-10-28 11:30:00,7.16,7.18,7.16,7.17,72200.0,7.16,7.18,7.16,7.17,72200.0
2009-10-28 11:35:00,7.17,7.18,7.17,7.17,28900.0,7.17,7.18,7.17,7.17,28900.0
2009-10-28 11:40:00,7.17,7.18,7.17,7.17,23600.0,7.17,7.18,7.17,7.17,23600.0
2009-10-28 11:45:00,7.17,7.22,7.16,7.19,85900.0,7.17,7.22,7.16,7.19,85900.0
2009-10-28 11:50:00,7.17,7.18,7.16,7.18,17700.0,7.17,7.18,7.16,7.18,17700.0
2009-10-28 11:55:00,7.19,7.19,7.17,7.17,16600.0,7.19,7.19,7.17,7.17,16600.0
2009-10-28 12:00:00,7.16,7.2,7.16,7.2,49700.0,7.16,7.2,7.16,7.2,49700.0
2009-10-28 12:05:00,7.21,7.22,7.19,7.2,44100.0,7.21,7.22,7.19,7.2,44100.0
2009-10-28 12:10:00,7.2,7.22,7.2,7.22,33400.0,7.2,7.22,7.2,7.22,33400.0
2009-10-28 12:15:00,7.22,7.22,7.2,7.21,11200.0,7.22,7.22,7.2,7.21,11200.0
2009-10-28 12:20:00,7.2,7.2,7.1,7.12,184700.0,7.2,7.2,7.1,7.12,184700.0
2009-10-28 12:25:00,7.11,7.13,7.11,7.12,12000.0,7.11,7.13,7.11,7.12,12000.0
2009-10-28 12:30:00,7.12,7.15,7.12,7.13,63700.0,7.12,7.15,7.12,7.13,63700.0
2009-10-28 12:35:00,7.13,7.13,7.06,7.08,58500.0,7.13,7.13,7.06,7.08,58500.0
2009-10-28 12:40:00,7.08,7.08,7.07,7.07,12300.0,7.08,7.08,7.07,7.07,12300.0
2009-10-28 12:45:00,7.07,7.09,7.07,7.07,20300.0,7.07,7.09,7.07,7.07,20300.0
2009-10-28 12:50:00,7.07,7.08,7.06,7.06,43300.0,7.07,7.08,7.06,7.06,43300.0
2009-10-28 12:55:00,7.06,7.07,7.06,7.07,8700.0,7.06,7.07,7.06,7.07,8700.0
2009-10-28 13:00:00,7.06,7.12,7.06,7.12,40500.0,7.06,7.12,7.06,7.12,40500.0
2009-10-28 13:05:00,7.12,7.12,7.11,7.11,3100.0,7.12,7.12,7.11,7.11,3100.0
2009-10-28 13:10:00,7.11,7.15,7.11,7.12,18200.0,7.11,7.15,7.11,7.12,18200.0
2009-10-28 13:15:00,7.13,7.17,7.11,7.12,26100.0,7.13,7.17,7.11,7.12,26100.0
2009-10-28 13:20:00,7.11,7.14,7.11,7.14,10600.0,7.11,7.14,7.11,7.14,10600.0
2009-10-28 13:25:00,7.14,7.15,7.12,7.12,11500.0,7.14,7.15,7.12,7.12,11500.0
2009-10-28 13:30:00,7.12,7.15,7.11,7.13,11000.0,7.12,7.15,7.11,7.13,11000.0
2009-10-28 13:35:00,7.13,7.13,7.12,7.13,2500.0,7.13,7.13,7.12,7.13,2500.0
2009-10-28 13:40:00,7.13,7.16,7.12,7.13,29600.0,7.13,7.16,7.12,7.13,29600.0
2009-10-28 13:45:00,7.13,7.13,7.11,7.11,11200.0,7.13,7.13,7.11,7.11,11200.0
2009-10-28 13:50:00,7.12,7.12,7.09,7.11,18400.0,7.12,7.12,7.09,7.11,18400.0
2009-10-28 13:55:00,7.11,7.12,7.1,7.11,21800.0,7.11,7.12,7.1,7.11,21800.0
2009-10-28 14:00:00,7.11,7.11,7.07,7.11,75000.0,7.11,7.11,7.07,7.11,75000.0
2009-10-28 14:05:00,7.11,7.14,7.1,7.14,30900.0,7.11,7.14,7.1,7.14,30900.0
2009-10-28 14:10:00,7.14,7.14,7.11,7.13,9200.0,7.14,7.14,7.11,7.13,9200.0
2009-10-28 14:15:00,7.13,7.13,7.11,7.11,18000.0,7.13,7.13,7.11,7.11,18000.0
2009-10-28 14:20:00,7.11,7.12,7.07,7.1,19800.0,7.11,7.12,7.07,7.1,19800.0
2009-10-28 14:25:00,7.1,7.11,7.09,7.1,37900.0,7.1,7.11,7.09,7.1,37900.0
2009-10-28 14:30:00,7.09,7.1,7.05,7.06,58700.0,7.09,7.1,7.05,7.06,58700.0
2009-10-28 14:35:00,7.05,7.06,7.01,7.02,74300.0,7.05,7.06,7.01,7.02,74300.0
2009-10-28 14:40:00,7.02,7.07,7.0,7.07,103800.0,7.02,7.07,7.0,7.07,103800.0
2009-10-28 14:45:00,7.07,7.07,7.02,7.05,86200.0,7.07,7.07,7.02,7.05,86200.0
2009-10-28 14:50:00,7.06,7.08,7.05,7.06,28300.0,7.06,7.08,7.05,7.06,28300.0
2009-10-28 14:55:00,7.06,7.09,7.06,7.08,47900.0,7.06,7.09,7.06,7.08,47900.0
2009-10-28 15:00:00,7.07,7.1,7.06,7.08,34000.0,7.07,7.1,7.06,7.08,34000.0
2009-10-28 15:05:00,7.08,7.1,7.06,7.07,55100.0,7.08,7.1,7.06,7.07,55100.0
2009-10-28 15:10:00,7.07,7.08,7.05,7.06,17900.0,7.07,7.08,7.05,7.06,17900.0
2009-10-28 15:15:00,7.05,7.08,7.05,7.07,39400.0,7.05,7.08,7.05,7.07,39400.0
2009-10-28 15:20:00,7.08,7.09,7.07,7.08,59300.0,7.08,7.09,7.07,7.08,59300.0
2009-10-28 15:25:00,7.08,7.08,7.04,7.07,87500.0,7.08,7.08,7.04,7.07,87500.0
2009-10-28 15:30:00,7.07,7.07,7.03,7.03,82300.0,7.07,7.07,7.03,7.03,82300.0
2009-10-28 15:35:00,7.04,7.04,7.01,7.02,45000.0,7.04,7.04,7.01,7.02,45000.0
2009-10-28 15:40:00,7.02,7.04,7.01,7.03,23600.0,7.02,7.04,7.01,7.03,23600.0
2009-10-28 15:45:00,7.04,7.05,7.03,7.05,25800.0,7.04,7.05,7.03,7.05,25800.0
2009-10-28 15:50:00,7.05,7.05,7.02,7.02,66000.0,7.05,7.05,7.02,7.02,66000.0
2009-10-28 15:55:00,7.02,7.03,7.01,7.02,66200.0,7.02,7.03,7.01,7.02,66200.0
2009-10-29 09:30:00,7.1,7.1,6.71,6.72,403600.0,7.1,7.1,6.71,6.72,403600.0
2009-10-29 09:35:00,6.71,6.74,6.55,6.56,412300.0,6.71,6.74,6.55,6.56,412300.0
2009-10-29 09:40:00,6.55,6.65,6.54,6.55,225800.0,6.55,6.65,6.54,6.55,225800.0
2009-10-29 09:45:00,6.55,6.55,6.36,6.45,340300.0,6.55,6.55,6.36,6.45,340300.0
2009-10-29 09:50:00,6.45,6.47,6.44,6.45,407300.0,6.45,6.47,6.44,6.45,407300.0
2009-10-29 09:55:00,6.44,6.46,6.35,6.37,301000.0,6.44,6.46,6.35,6.37,301000.0
2009-10-29 10:00:00,6.37,6.37,6.27,6.29,406400.0,6.37,6.37,6.27,6.29,406400.0
2009-10-29 10:05:00,6.28,6.33,6.12,6.13,335300.0,6.28,6.33,6.12,6.13,335300.0
2009-10-29 10:10:00,6.13,6.13,5.97,6.05,737900.0,6.13,6.13,5.97,6.05,737900.0
2009-10-29 10:15:00,6.05,6.06,5.86,5.99,766100.0,6.05,6.06,5.86,5.99,766100.0
2009-10-29 10:20:00,5.99,6.03,5.87,5.99,438800.0,5.99,6.03,5.87,5.99,438800.0
2009-10-29 10:25:00,5.99,6.09,5.95,6.08,1219700.0,5.99,6.09,5.95,6.08,1219700.0
2009-10-29 10:30:00,6.08,6.2,6.07,6.15,533900.0,6.08,6.2,6.07,6.15,533900.0
2009-10-29 10:35:00,6.15,6.2,6.11,6.16,346800.0,6.15,6.2,6.11,6.16,346800.0
2009-10-29 10:40:00,6.14,6.2,6.06,6.08,435000.0,6.14,6.2,6.06,6.08,435000.0
2009-10-29 10:45:00,6.07,6.09,6.02,6.08,156600.0,6.07,6.09,6.02,6.08,156600.0
2009-10-29 10:50:00,6.08,6.12,6.06,6.09,92900.0,6.08,6.12,6.06,6.09,92900.0
2009-10-29 10:55:00,6.1,6.21,6.1,6.2,120300.0,6.1,6.21,6.1,6.2,120300.0
2009-10-29 11:00:00,6.2,6.23,6.17,6.23,195900.0,6.2,6.23,6.17,6.23,195900.0
2009-10-29 11:05:00,6.22,6.34,6.22,6.32,183500.0,6.22,6.34,6.22,6.32,183500.0
2009-10-29 11:10:00,6.32,6.34,6.26,6.3,109300.0,6.32,6.34,6.26,6.3,109300.0
2009-10-29 11:15:00,6.3,6.4,6.29,6.38,439300.0,6.3,6.4,6.29,6.38,439300.0
2009-10-29 11:20:00,6.38,6.39,6.33,6.35,50900.0,6.38,6.39,6.33,6.35,50900.0
2009-10-29 11:25:00,6.35,6.35,6.25,6.3,254400.0,6.35,6.35,6.25,6.3,254400.0
2009-10-29 11:30:00,6.29,6.41,6.29,6.38,300600.0,6.29,6.41,6.29,6.38,300600.0
2009-10-29 11:35:00,6.37,6.41,6.37,6.41,148900.0,6.37,6.41,6.37,6.41,148900.0
2009-10-29 11:40:00,6.4,6.45,6.33,6.36,131300.0,6.4,6.45,6.33,6.36,131300.0
2009-10-29 11:45:00,6.35,6.44,6.35,6.43,73400.0,6.35,6.44,6.35,6.43,73400.0
2009-10-29 11:50:00,6.43,6.44,6.41,6.43,44400.0,6.43,6.44,6.41,6.43,44400.0
2009-10-29 11:55:00,6.43,6.5,6.43,6.48,69200.0,6.43,6.5,6.43,6.48,69200.0
2009-10-29 12:00:00,6.49,6.5,6.47,6.5,54700.0,6.49,6.5,6.47,6.5,54700.0
2009-10-29 12:05:00,6.5,6.51,6.46,6.5,114900.0,6.5,6.51,6.46,6.5,114900.0
2009-10-29 12:10:00,6.5,6.55,6.49,6.55,118500.0,6.5,6.55,6.49,6.55,118500.0
2009-10-29 12:15:00,6.54,6.58,6.54,6.58,109800.0,6.54,6.58,6.54,6.58,109800.0
2009-10-29 12:20:00,6.58,6.63,6.57,6.59,162600.0,6.58,6.63,6.57,6.59,162600.0
2009-10-29 12:25:00,6.58,6.62,6.57,6.59,135600.0,6.58,6.62,6.57,6.59,135600.0
2009-10-29 12:30:00,6.59,6.64,6.59,6.64,128900.0,6.59,6.64,6.59,6.64,128900.0
2009-10-29 12:35:00,6.65,6.66,6.61,6.61,113200.0,6.65,6.66,6.61,6.61,113200.0
2009-10-29 12:40:00,6.61,6.62,6.59,6.59,89600.0,6.61,6.62,6.59,6.59,89600.0
2009-10-29 12:45:00,6.59,6.62,6.59,6.61,41500.0,6.59,6.62,6.59,6.61,41500.0
2009-10-29 12:50:00,6.61,6.62,6.53,6.54,75400.0,6.61,6.62,6.53,6.54,75400.0
2009-10-29 12:55:00,6.54,6.55,6.53,6.53,48600.0,6.54,6.55,6.53,6.53,48600.0
2009-10-29 13:00:00,6.52,6.53,6.46,6.46,178000.0,6.52,6.53,6.46,6.46,178000.0
2009-10-29 13:05:00,6.46,6.47,6.44,6.44,65800.0,6.46,6.47,6.44,6.44,65800.0
2009-10-29 13:10:00,6.43,6.43,6.41,6.42,81300.0,6.43,6.43,6.41,6.42,81300.0
2009-10-29 13:15:00,6.43,6.44,6.42,6.43,48400.0,6.43,6.44,6.42,6.43,48400.0
2009-10-29 13:20:00,6.43,6.44,6.43,6.43,135700.0,6.43,6.44,6.43,6.43,135700.0
2009-10-29 13:25:00,6.43,6.43,6.36,6.39,148200.0,6.43,6.43,6.36,6.39,148200.0
2009-10-29 13:30:00,6.39,6.42,6.38,6.39,82700.0,6.39,6.42,6.38,6.39,82700.0
2009-10-29 13:35:00,6.39,6.41,6.35,6.4,91600.0,6.39,6.41,6.35,6.4,91600.0
2009-10-29 13:40:00,6.4,6.45,6.37,6.39,113500.0,6.4,6.45,6.37,6.39,113500.0
2009-10-29 13:45:00,6.39,6.41,6.38,6.4,22200.0,6.39,6.41,6.38,6.4,22200.0
2009-10-29 13:50:00,6.4,6.43,6.4,6.42,61200.0,6.4,6.43,6.4,6.42,61200.0
2009-10-29 13:55:00,6.42,6.45,6.4,6.42,54500.0,6.42,6.45,6.4,6.42,54500.0
2009-10-29 14:00:00,6.42,6.44,6.41,6.43,46600.0,6.42,6.44,6.41,6.43,46600.0
2009-10-29 14:05:00,6.43,6.48,6.43,6.44,49300.0,6.43,6.48,6.43,6.44,49300.0
2009-10-29 14:10:00,6.44,6.44,6.43,6.44,35500.0,6.44,6.44,6.43,6.44,35500.0
2009-10-29 14:15:00,6.44,6.52,6.43,6.51,88800.0,6.44,6.52,6.43,6.51,88800.0
2009-10-29 14:20:00,6.52,6.52,6.5,6.51,117500.0,6.52,6.52,6.5,6.51,117500.0
2009-10-29 14:25:00,6.51,6.51,6.5,6.51,9800.0,6.51,6.51,6.5,6.51,9800.0
2009-10-29 14:30:00,6.51,6.54,6.5,6.53,32300.0,6.51,6.54,6.5,6.53,32300.0
2009-10-29 14:35:00,6.53,6.54,6.51,6.51,42000.0,6.53,6.54,6.51,6.51,42000.0
2009-10-29 14:40:00,6.52,6.56,6.52,6.56,63100.0,6.52,6.56,6.52,6.56,63100.0
2009-10-29 14:45:00,6.56,6.56,6.49,6.49,41900.0,6.56,6.56,6.49,6.49,41900.0
2009-10-29 14:50:00,6.49,6.51,6.47,6.5,95700.0,6.49,6.51,6.47,6.5,95700.0
2009-10-29 14:55:00,6.5,6.5,6.44,6.45,151500.0,6.5,6.5,6.44,6.45,151500.0
2009-10-29 15:00:00,6.44,6.47,6.42,6.47,135100.0,6.44,6.47,6.42,6.47,135100.0
2009-10-29 15:05:00,6.47,6.49,6.43,6.45,152300.0,6.47,6.49,6.43,6.45,152300.0
2009-10-29 15:10:00,6.46,6.48,6.42,6.42,91400.0,6.46,6.48,6.42,6.42,91400.0
2009-10-29 15:15:00,6.43,6.45,6.41,6.45,67700.0,6.43,6.45,6.41,6.45,67700.0
2009-10-29 15:20:00,6.45,6.46,6.4,6.41,99300.0,6.45,6.46,6.4,6.41,99300.0
2009-10-29 15:25:00,6.41,6.41,6.37,6.37,144900.0,6.41,6.41,6.37,6.37,144900.0
2009-10-29 15:30:00,6.37,6.41,6.37,6.4,115000.0,6.37,6.41,6.37,6.4,115000.0
2009-10-29 15:35:00,6.4,6.4,6.34,6.36,191000.0,6.4,6.4,6.34,6.36,191000.0
2009-10-29 15:40:00,6.36,6.37,6.33,6.34,100000.0,6.36,6.37,6.33,6.34,100000.0
2009-10-29 15:45:00,6.33,6.36,6.32,6.32,120400.0,6.33,6.36,6.32,6.32,120400.0
2009-10-29 15:50:00,6.32,6.34,6.28,6.34,402500.0,6.32,6.34,6.28,6.34,402500.0
2009-10-29 15:55:00,6.33,6.37,6.32,6.35,451800.0,6.33,6.37,6.32,6.35,451800.0
2009-10-30 09:30:00,6.42,6.45,6.3,6.3,110300.0,6.42,6.45,6.3,6.3,110300.0
2009-10-30 09:35:00,6.31,6.34,6.29,6.29,40900.0,6.31,6.34,6.29,6.29,40900.0
2009-10-30 09:40:00,6.3,6.34,6.23,6.34,117000.0,6.3,6.34,6.23,6.34,117000.0
2009-10-30 09:45:00,6.34,6.36,6.27,6.28,76100.0,6.34,6.36,6.27,6.28,76100.0
2009-10-30 09:50:00,6.28,6.31,6.27,6.3,82000.0,6.28,6.31,6.27,6.3,82000.0
2009-10-30 09:55:00,6.29,6.3,6.22,6.3,101300.0,6.29,6.3,6.22,6.3,101300.0
2009-10-30 10:00:00,6.3,6.4,6.3,6.36,121800.0,6.3,6.4,6.3,6.36,121800.0
2009-10-30 10:05:00,6.34,6.39,6.34,6.37,94800.0,6.34,6.39,6.34,6.37,94800.0
2009-10-30 10:10:00,6.38,6.42,6.38,6.42,66400.0,6.38,6.42,6.38,6.42,66400.0
2009-10-30 10:15:00,6.42,6.44,6.38,6.39,65400.0,6.42,6.44,6.38,6.39,65400.0
2009-10-30 10:20:00,6.39,6.41,6.39,6.41,69600.0,6.39,6.41,6.39,6.41,69600.0
2009-10-30 10:25:00,6.41,6.45,6.4,6.43,66300.0,6.41,6.45,6.4,6.43,66300.0
2009-10-30 10:30:00,6.43,6.43,6.39,6.42,67600.0,6.43,6.43,6.39,6.42,67600.0
2009-10-30 10:35:00,6.42,6.45,6.38,6.45,75300.0,6.42,6.45,6.38,6.45,75300.0
2009-10-30 10:40:00,6.45,6.46,6.43,6.45,83200.0,6.45,6.46,6.43,6.45,83200.0
2009-10-30 10:45:00,6.45,6.46,6.44,6.45,24900.0,6.45,6.46,6.44,6.45,24900.0
2009-10-30 10:50:00,6.45,6.46,6.43,6.43,22500.0,6.45,6.46,6.43,6.43,22500.0
2009-10-30 10:55:00,6.43,6.45,6.42,6.44,35000.0,6.43,6.45,6.42,6.44,35000.0
2009-10-30 11:00:00,6.44,6.44,6.42,6.43,25200.0,6.44,6.44,6.42,6.43,25200.0
2009-10-30 11:05:00,6.43,6.44,6.37,6.38,39600.0,6.43,6.44,6.37,6.38,39600.0
2009-10-30 11:10:00,6.38,6.38,6.37,6.38,18600.0,6.38,6.38,6.37,6.38,18600.0
2009-10-30 11:15:00,6.37,6.38,6.33,6.33,26000.0,6.37,6.38,6.33,6.33,26000.0
2009-10-30 11:20:00,6.33,6.37,6.33,6.33,15300.0,6.33,6.37,6.33,6.33,15300.0
2009-10-30 11:25:00,6.33,6.34,6.32,6.32,12100.0,6.33,6.34,6.32,6.32,12100.0
2009-10-30 11:30:00,6.32,6.35,6.32,6.33,11700.0,6.32,6.35,6.32,6.33,11700.0
2009-10-30 11:35:00,6.32,6.32,6.29,6.29,17300.0,6.32,6.32,6.29,6.29,17300.0
2009-10-30 11:40:00,6.29,6.3,6.27,6.29,14100.0,6.29,6.3,6.27,6.29,14100.0
2009-10-30 11:45:00,6.3,6.35,6.27,6.35,102100.0,6.3,6.35,6.27,6.35,102100.0
2009-10-30 11:50:00,6.35,6.35,6.28,6.31,23400.0,6.35,6.35,6.28,6.31,23400.0
2009-10-30 11:55:00,6.31,6.32,6.22,6.25,115500.0,6.31,6.32,6.22,6.25,115500.0
2009-10-30 12:00:00,6.25,6.26,6.23,6.23,17200.0,6.25,6.26,6.23,6.23,17200.0
2009-10-30 12:05:00,6.23,6.25,6.23,6.23,20400.0,6.23,6.25,6.23,6.23,20400.0
2009-10-30 12:10:00,6.24,6.24,6.21,6.22,134800.0,6.24,6.24,6.21,6.22,134800.0
2009-10-30 12:15:00,6.22,6.27,6.22,6.24,128400.0,6.22,6.27,6.22,6.24,128400.0
2009-10-30 12:20:00,6.25,6.26,6.22,6.22,34200.0,6.25,6.26,6.22,6.22,34200.0
2009-10-30 12:25:00,6.22,6.23,6.21,6.23,72800.0,6.22,6.23,6.21,6.23,72800.0
2009-10-30 12:30:00,6.22,6.24,6.21,6.23,70800.0,6.22,6.24,6.21,6.23,70800.0
2009-10-30 12:35:00,6.23,6.25,6.22,6.25,33200.0,6.23,6.25,6.22,6.25,33200.0
2009-10-30 12:40:00,6.24,6.25,6.22,6.22,27500.0,6.24,6.25,6.22,6.22,27500.0
2009-10-30 12:45:00,6.22,6.22,6.13,6.16,102700.0,6.22,6.22,6.13,6.16,102700.0
2009-10-30 12:50:00,6.16,6.2,6.15,6.19,78400.0,6.16,6.2,6.15,6.19,78400.0
2009-10-30 12:55:00,6.19,6.22,6.17,6.19,107700.0,6.19,6.22,6.17,6.19,107700.0
2009-10-30 13:00:00,6.19,6.22,6.18,6.19,21600.0,6.19,6.22,6.18,6.19,21600.0
2009-10-30 13:05:00,6.19,6.2,6.16,6.17,49900.0,6.19,6.2,6.16,6.17,49900.0
2009-10-30 13:10:00,6.17,6.2,6.17,6.2,77200.0,6.17,6.2,6.17,6.2,77200.0
2009-10-30 13:15:00,6.19,6.2,6.13,6.15,42500.0,6.19,6.2,6.13,6.15,42500.0
2009-10-30 13:20:00,6.16,6.16,6.13,6.13,13900.0,6.16,6.16,6.13,6.13,13900.0
2009-10-30 13:25:00,6.13,6.14,6.13,6.13,3700.0,6.13,6.14,6.13,6.13,3700.0
2009-10-30 13:30:00,6.14,6.15,6.05,6.07,216700.0,6.14,6.15,6.05,6.07,216700.0
2009-10-30 13:35:00,6.08,6.1,6.08,6.09,30300.0,6.08,6.1,6.08,6.09,30300.0
2009-10-30 13:40:00,6.1,6.13,6.08,6.11,64300.0,6.1,6.13,6.08,6.11,64300.0
2009-10-30 13:45:00,6.11,6.13,6.09,6.13,81500.0,6.11,6.13,6.09,6.13,81500.0
2009-10-30 13:50:00,6.13,6.13,6.11,6.11,17300.0,6.13,6.13,6.11,6.11,17300.0
2009-10-30 13:55:00,6.11,6.13,6.09,6.09,41200.0,6.11,6.13,6.09,6.09,41200.0
2009-10-30 14:00:00,6.1,6.13,6.09,6.13,56800.0,6.1,6.13,6.09,6.13,56800.0
2009-10-30 14:05:00,6.12,6.14,6.12,6.14,51600.0,6.12,6.14,6.12,6.14,51600.0
2009-10-30 14:10:00,6.14,6.16,6.11,6.11,43400.0,6.14,6.16,6.11,6.11,43400.0
2009-10-30 14:15:00,6.11,6.13,6.1,6.11,26800.0,6.11,6.13,6.1,6.11,26800.0
2009-10-30 14:20:00,6.12,6.12,6.1,6.12,21100.0,6.12,6.12,6.1,6.12,21100.0
2009-10-30 14:25:00,6.11,6.13,6.11,6.11,27800.0,6.11,6.13,6.11,6.11,27800.0
2009-10-30 14:30:00,6.12,6.12,6.1,6.11,37000.0,6.12,6.12,6.1,6.11,37000.0
2009-10-30 14:35:00,6.11,6.12,6.09,6.12,45200.0,6.11,6.12,6.09,6.12,45200.0
2009-10-30 14:40:00,6.11,6.12,6.11,6.12,43700.0,6.11,6.12,6.11,6.12,43700.0
2009-10-30 14:45:00,6.12,6.14,6.11,6.11,119200.0,6.12,6.14,6.11,6.11,119200.0
2009-10-30 14:50:00,6.12,6.14,6.11,6.14,52100.0,6.12,6.14,6.11,6.14,52100.0
2009-10-30 14:55:00,6.14,6.16,6.11,6.11,56600.0,6.14,6.16,6.11,6.11,56600.0
2009-10-30 15:00:00,6.11,6.13,6.11,6.12,36600.0,6.11,6.13,6.11,6.12,36600.0
2009-10-30 15:05:00,6.12,6.12,6.08,6.08,69400.0,6.12,6.12,6.08,6.08,69400.0
2009-10-30 15:10:00,6.08,6.13,6.08,6.1,86300.0,6.08,6.13,6.08,6.1,86300.0
2009-10-30 15:15:00,6.1,6.13,6.1,6.12,74200.0,6.1,6.13,6.1,6.12,74200.0
2009-10-30 15:20:00,6.12,6.12,6.08,6.09,87800.0,6.12,6.12,6.08,6.09,87800.0
2009-10-30 15:25:00,6.09,6.12,6.07,6.12,62800.0,6.09,6.12,6.07,6.12,62800.0
2009-10-30 15:30:00,6.12,6.16,6.11,6.13,77900.0,6.12,6.16,6.11,6.13,77900.0
2009-10-30 15:35:00,6.13,6.16,6.11,6.12,167600.0,6.13,6.16,6.11,6.12,167600.0
2009-10-30 15:40:00,6.11,6.17,6.11,6.16,89400.0,6.11,6.17,6.11,6.16,89400.0
2009-10-30 15:45:00,6.15,6.18,6.14,6.16,79700.0,6.15,6.18,6.14,6.16,79700.0
2009-10-30 15:50:00,6.16,6.16,6.12,6.13,180600.0,6.16,6.16,6.12,6.13,180600.0
2009-10-30 15:55:00,6.13,6.14,6.11,6.13,226900.0,6.13,6.14,6.11,6.13,226900.0
2009-11-02 09:30:00,6.13,6.13,6.08,6.08,43200.0,6.13,6.13,6.08,6.08,43200.0
2009-11-02 09:35:00,6.09,6.09,6.08,6.08,21500.0,6.09,6.09,6.08,6.08,21500.0
2009-11-02 09:40:00,6.08,6.09,6.05,6.06,54300.0,6.08,6.09,6.05,6.06,54300.0
2009-11-02 09:45:00,6.07,6.07,6.03,6.03,67200.0,6.07,6.07,6.03,6.03,67200.0
2009-11-02 09:50:00,6.04,6.08,6.03,6.07,34800.0,6.04,6.08,6.03,6.07,34800.0
2009-11-02 09:55:00,6.08,6.11,6.07,6.09,96700.0,6.08,6.11,6.07,6.09,96700.0
2009-11-02 10:00:00,6.1,6.22,6.09,6.22,176700.0,6.1,6.22,6.09,6.22,176700.0
2009-11-02 10:05:00,6.22,6.23,6.16,6.16,63000.0,6.22,6.23,6.16,6.16,63000.0
2009-11-02 10:10:00,6.15,6.17,6.12,6.13,77900.0,6.15,6.17,6.12,6.13,77900.0
2009-11-02 10:15:00,6.13,6.18,6.13,6.16,56400.0,6.13,6.18,6.13,6.16,56400.0
2009-11-02 10:20:00,6.15,6.18,6.14,6.16,68800.0,6.15,6.18,6.14,6.16,68800.0
2009-11-02 10:25:00,6.15,6.19,6.15,6.18,20500.0,6.15,6.19,6.15,6.18,20500.0
2009-11-02 10:30:00,6.18,6.22,6.18,6.21,68700.0,6.18,6.22,6.18,6.21,68700.0
2009-11-02 10:35:00,6.22,6.22,6.21,6.21,18900.0,6.22,6.22,6.21,6.21,18900.0
2009-11-02 10:40:00,6.22,6.24,6.2,6.21,79900.0,6.22,6.24,6.2,6.21,79900.0
2009-11-02 10:45:00,6.21,6.22,6.18,6.22,69200.0,6.21,6.22,6.18,6.22,69200.0
2009-11-02 10:50:00,6.22,6.23,6.14,6.14,81900.0,6.22,6.23,6.14,6.14,81900.0
2009-11-02 10:55:00,6.15,6.15,6.12,6.12,23800.0,6.15,6.15,6.12,6.12,23800.0
2009-11-02 11:00:00,6.12,6.16,6.12,6.14,44300.0,6.12,6.16,6.12,6.14,44300.0
2009-11-02 11:05:00,6.14,6.19,6.14,6.19,68800.0,6.14,6.19,6.14,6.19,68800.0
2009-11-02 11:10:00,6.18,6.22,6.15,6.22,47800.0,6.18,6.22,6.15,6.22,47800.0
2009-11-02 11:15:00,6.21,6.22,6.18,6.2,61500.0,6.21,6.22,6.18,6.2,61500.0
2009-11-02 11:20:00,6.21,6.21,6.19,6.21,23100.0,6.21,6.21,6.19,6.21,23100.0
2009-11-02 11:25:00,6.2,6.2,6.17,6.19,28200.0,6.2,6.2,6.17,6.19,28200.0
2009-11-02 11:30:00,6.2,6.22,6.2,6.2,19200.0,6.2,6.22,6.2,6.2,19200.0
2009-11-02 11:35:00,6.21,6.22,6.19,6.19,31200.0,6.21,6.22,6.19,6.19,31200.0
2009-11-02 11:40:00,6.2,6.2,6.19,6.2,4900.0,6.2,6.2,6.19,6.2,4900.0
2009-11-02 11:45:00,6.19,6.21,6.19,6.21,23800.0,6.19,6.21,6.19,6.21,23800.0
2009-11-02 11:50:00,6.21,6.22,6.18,6.22,63300.0,6.21,6.22,6.18,6.22,63300.0
2009-11-02 11:55:00,6.22,6.26,6.22,6.24,51200.0,6.22,6.26,6.22,6.24,51200.0
2009-11-02 12:00:00,6.24,6.24,6.23,6.23,47700.0,6.24,6.24,6.23,6.23,47700.0
2009-11-02 12:05:00,6.23,6.23,6.19,6.19,32600.0,6.23,6.23,6.19,6.19,32600.0
2009-11-02 12:10:00,6.2,6.2,6.15,6.15,38800.0,6.2,6.2,6.15,6.15,38800.0
2009-11-02 12:15:00,6.15,6.16,6.13,6.13,74300.0,6.15,6.16,6.13,6.13,74300.0
2009-11-02 12:20:00,6.13,6.16,6.12,6.15,47900.0,6.13,6.16,6.12,6.15,47900.0
2009-11-02 12:25:00,6.15,6.16,6.15,6.15,20500.0,6.15,6.16,6.15,6.15,20500.0
2009-11-02 12:30:00,6.16,6.16,6.13,6.13,41400.0,6.16,6.16,6.13,6.13,41400.0
2009-11-02 12:35:00,6.13,6.14,6.12,6.12,13000.0,6.13,6.14,6.12,6.12,13000.0
2009-11-02 12:40:00,6.12,6.12,6.08,6.09,31700.0,6.12,6.12,6.08,6.09,31700.0
2009-11-02 12:45:00,6.08,6.08,6.06,6.07,27100.0,6.08,6.08,6.06,6.07,27100.0
2009-11-02 12:50:00,6.08,6.08,6.03,6.04,54600.0,6.08,6.08,6.03,6.04,54600.0
2009-11-02 12:55:00,6.04,6.08,6.02,6.03,67300.0,6.04,6.08,6.02,6.03,67300.0
2009-11-02 13:00:00,6.01,6.05,6.0,6.03,43700.0,6.01,6.05,6.0,6.03,43700.0
2009-11-02 13:05:00,6.03,6.06,6.01,6.06,162400.0,6.03,6.06,6.01,6.06,162400.0
2009-11-02 13:10:00,6.06,6.07,6.04,6.04,20100.0,6.06,6.07,6.04,6.04,20100.0
2009-11-02 13:15:00,6.03,6.06,6.02,6.05,36600.0,6.03,6.06,6.02,6.05,36600.0
2009-11-02 13:20:00,6.06,6.09,6.06,6.08,34200.0,6.06,6.09,6.06,6.08,34200.0
2009-11-02 13:25:00,6.08,6.09,6.05,6.05,55400.0,6.08,6.09,6.05,6.05,55400.0
2009-11-02 13:30:00,6.04,6.05,6.02,6.02,23900.0,6.04,6.05,6.02,6.02,23900.0
2009-11-02 13:35:00,6.02,6.03,6.0,6.01,27900.0,6.02,6.03,6.0,6.01,27900.0
2009-11-02 13:40:00,6.0,6.01,5.98,6.01,58200.0,6.0,6.01,5.98,6.01,58200.0
2009-11-02 13:45:00,6.0,6.01,5.96,5.98,30300.0,6.0,6.01,5.96,5.98,30300.0
2009-11-02 13:50:00,5.98,5.99,5.96,5.97,15600.0,5.98,5.99,5.96,5.97,15600.0
2009-11-02 13:55:00,5.96,5.98,5.95,5.95,30400.0,5.96,5.98,5.95,5.95,30400.0
2009-11-02 14:00:00,5.95,5.97,5.95,5.95,45700.0,5.95,5.97,5.95,5.95,45700.0
2009-11-02 14:05:00,5.95,5.95,5.93,5.95,29400.0,5.95,5.95,5.93,5.95,29400.0
2009-11-02 14:10:00,5.94,5.98,5.94,5.98,39900.0,5.94,5.98,5.94,5.98,39900.0
2009-11-02 14:15:00,5.98,5.99,5.97,5.99,68900.0,5.98,5.99,5.97,5.99,68900.0
2009-11-02 14:20:00,5.98,6.0,5.96,5.99,99900.0,5.98,6.0,5.96,5.99,99900.0
2009-11-02 14:25:00,5.99,6.0,5.99,6.0,11500.0,5.99,6.0,5.99,6.0,11500.0
2009-11-02 14:30:00,6.0,6.03,6.0,6.02,39200.0,6.0,6.03,6.0,6.02,39200.0
2009-11-02 14:35:00,6.02,6.03,5.99,6.0,131700.0,6.02,6.03,5.99,6.0,131700.0
2009-11-02 14:40:00,6.0,6.05,6.0,6.0,115300.0,6.0,6.05,6.0,6.0,115300.0
2009-11-02 14:45:00,6.01,6.03,6.0,6.01,57100.0,6.01,6.03,6.0,6.01,57100.0
2009-11-02 14:50:00,6.02,6.05,6.01,6.05,28800.0,6.02,6.05,6.01,6.05,28800.0
2009-11-02 14:55:00,6.05,6.06,6.02,6.04,74200.0,6.05,6.06,6.02,6.04,74200.0
2009-11-02 15:00:00,6.04,6.04,6.01,6.01,56600.0,6.04,6.04,6.01,6.01,56600.0
2009-11-02 15:05:00,6.02,6.02,5.99,6.01,104900.0,6.02,6.02,5.99,6.01,104900.0
2009-11-02 15:10:00,6.01,6.02,5.99,5.99,71500.0,6.01,6.02,5.99,5.99,71500.0
2009-11-02 15:15:00,6.0,6.0,5.96,5.96,93100.0,6.0,6.0,5.96,5.96,93100.0
2009-11-02 15:20:00,5.96,6.0,5.96,5.97,60700.0,5.96,6.0,5.96,5.97,60700.0
2009-11-02 15:25:00,5.97,6.01,5.96,5.99,88500.0,5.97,6.01,5.96,5.99,88500.0
2009-11-02 15:30:00,6.0,6.03,5.98,6.01,75900.0,6.0,6.03,5.98,6.01,75900.0
2009-11-02 15:35:00,6.0,6.02,6.0,6.01,40700.0,6.0,6.02,6.0,6.01,40700.0
2009-11-02 15:40:00,6.01,6.01,5.99,6.0,122400.0,6.01,6.01,5.99,6.0,122400.0
2009-11-02 15:45:00,6.0,6.0,5.99,5.99,58400.0,6.0,6.0,5.99,5.99,58400.0
2009-11-02 15:50:00,6.0,6.01,5.99,6.01,97100.0,6.0,6.01,5.99,6.01,97100.0
2009-11-02 15:55:00,6.01,6.02,6.0,6.01,161500.0,6.01,6.02,6.0,6.01,161500.0
2009-11-03 09:30:00,5.94,5.99,5.93,5.96,34700.0,5.94,5.99,5.93,5.96,34700.0
2009-11-03 09:35:00,5.96,5.96,5.95,5.96,8500.0,5.96,5.96,5.95,5.96,8500.0
2009-11-03 09:40:00,5.96,6.0,5.95,6.0,26100.0,5.96,6.0,5.95,6.0,26100.0
2009-11-03 09:45:00,6.01,6.01,6.0,6.01,4700.0,6.01,6.01,6.0,6.01,4700.0
2009-11-03 09:50:00,6.01,6.05,5.97,5.99,81300.0,6.01,6.05,5.97,5.99,81300.0
2009-11-03 09:55:00,5.99,6.06,5.99,6.05,79600.0,5.99,6.06,5.99,6.05,79600.0
2009-11-03 10:00:00,6.06,6.15,6.04,6.14,94200.0,6.06,6.15,6.04,6.14,94200.0
2009-11-03 10:05:00,6.14,6.16,6.12,6.12,88000.0,6.14,6.16,6.12,6.12,88000.0
2009-11-03 10:10:00,6.12,6.15,6.09,6.09,35600.0,6.12,6.15,6.09,6.09,35600.0
2009-11-03 10:15:00,6.1,6.11,6.08,6.1,68400.0,6.1,6.11,6.08,6.1,68400.0
2009-11-03 10:20:00,6.1,6.12,6.09,6.11,69600.0,6.1,6.12,6.09,6.11,69600.0
2009-11-03 10:25:00,6.11,6.11,6.08,6.09,73500.0,6.11,6.11,6.08,6.09,73500.0
2009-11-03 10:30:00,6.1,6.11,6.09,6.11,30400.0,6.1,6.11,6.09,6.11,30400.0
2009-11-03 10:35:00,6.11,6.11,6.09,6.09,78000.0,6.11,6.11,6.09,6.09,78000.0
2009-11-03 10:40:00,6.09,6.11,6.09,6.1,52600.0,6.09,6.11,6.09,6.1,52600.0
2009-11-03 10:45:00,6.1,6.11,6.09,6.11,28300.0,6.1,6.11,6.09,6.11,28300.0
2009-11-03 10:50:00,6.11,6.11,6.06,6.07,79100.0,6.11,6.11,6.06,6.07,79100.0
2009-11-03 10:55:00,6.07,6.09,6.05,6.08,46600.0,6.07,6.09,6.05,6.08,46600.0
2009-11-03 11:00:00,6.07,6.08,6.05,6.06,16200.0,6.07,6.08,6.05,6.06,16200.0
2009-11-03 11:05:00,6.06,6.06,6.02,6.05,96800.0,6.06,6.06,6.02,6.05,96800.0
2009-11-03 11:10:00,6.05,6.05,6.04,6.04,7400.0,6.05,6.05,6.04,6.04,7400.0
2009-11-03 11:15:00,6.05,6.05,6.0,6.01,94000.0,6.05,6.05,6.0,6.01,94000.0
2009-11-03 11:20:00,6.0,6.03,5.97,5.98,198800.0,6.0,6.03,5.97,5.98,198800.0
2009-11-03 11:25:00,5.98,5.99,5.91,5.95,148100.0,5.98,5.99,5.91,5.95,148100.0
2009-11-03 11:30:00,5.95,5.95,5.92,5.93,31100.0,5.95,5.95,5.92,5.93,31100.0
2009-11-03 11:35:00,5.93,5.95,5.93,5.94,21500.0,5.93,5.95,5.93,5.94,21500.0
2009-11-03 11:40:00,5.95,5.97,5.94,5.97,8100.0,5.95,5.97,5.94,5.97,8100.0
2009-11-03 11:45:00,5.96,5.96,5.91,5.91,50100.0,5.96,5.96,5.91,5.91,50100.0
2009-11-03 11:50:00,5.91,5.97,5.89,5.97,90300.0,5.91,5.97,5.89,5.97,90300.0
2009-11-03 11:55:00,5.97,5.98,5.96,5.98,15200.0,5.97,5.98,5.96,5.98,15200.0
2009-11-03 12:00:00,5.97,6.0,5.95,5.96,75700.0,5.97,6.0,5.95,5.96,75700.0
2009-11-03 12:05:00,5.96,5.96,5.93,5.93,48800.0,5.96,5.96,5.93,5.93,48800.0
2009-11-03 12:10:00,5.93,5.94,5.93,5.94,11100.0,5.93,5.94,5.93,5.94,11100.0
2009-11-03 12:15:00,5.93,5.94,5.9,5.9,118900.0,5.93,5.94,5.9,5.9,118900.0
2009-11-03 12:20:00,5.9,5.92,5.88,5.91,170100.0,5.9,5.92,5.88,5.91,170100.0
2009-11-03 12:25:00,5.93,5.95,5.93,5.95,64700.0,5.93,5.95,5.93,5.95,64700.0
2009-11-03 12:30:00,5.96,5.97,5.93,5.93,59300.0,5.96,5.97,5.93,5.93,59300.0
2009-11-03 12:35:00,5.93,5.96,5.92,5.93,107900.0,5.93,5.96,5.92,5.93,107900.0
2009-11-03 12:40:00,5.93,5.95,5.93,5.93,127200.0,5.93,5.95,5.93,5.93,127200.0
2009-11-03 12:45:00,5.92,5.93,5.92,5.92,10700.0,5.92,5.93,5.92,5.92,10700.0
2009-11-03 12:50:00,5.93,5.94,5.92,5.92,32600.0,5.93,5.94,5.92,5.92,32600.0
2009-11-03 12:55:00,5.93,5.93,5.88,5.89,96300.0,5.93,5.93,5.88,5.89,96300.0
2009-11-03 13:00:00,5.88,5.89,5.87,5.88,55900.0,5.88,5.89,5.87,5.88,55900.0
2009-11-03 13:05:00,5.87,5.89,5.85,5.88,74200.0,5.87,5.89,5.85,5.88,74200.0
2009-11-03 13:10:00,5.88,5.88,5.86,5.88,54700.0,5.88,5.88,5.86,5.88,54700.0
2009-11-03 13:15:00,5.88,5.88,5.84,5.85,61600.0,5.88,5.88,5.84,5.85,61600.0
2009-11-03 13:20:00,5.84,5.85,5.83,5.84,85400.0,5.84,5.85,5.83,5.84,85400.0
2009-11-03 13:25:00,5.84,5.84,5.8,5.84,107900.0,5.84,5.84,5.8,5.84,107900.0
2009-11-03 13:30:00,5.83,5.84,5.82,5.82,67800.0,5.83,5.84,5.82,5.82,67800.0
2009-11-03 13:35:00,5.82,5.83,5.81,5.83,48800.0,5.82,5.83,5.81,5.83,48800.0
2009-11-03 13:40:00,5.82,5.83,5.81,5.82,54700.0,5.82,5.83,5.81,5.82,54700.0
2009-11-03 13:45:00,5.83,5.85,5.82,5.84,83200.0,5.83,5.85,5.82,5.84,83200.0
2009-11-03 13:50:00,5.85,5.86,5.83,5.83,130000.0,5.85,5.86,5.83,5.83,130000.0
2009-11-03 13:55:00,5.82,5.84,5.81,5.82,248500.0,5.82,5.84,5.81,5.82,248500.0
2009-11-03 14:00:00,5.82,5.85,5.82,5.84,58900.0,5.82,5.85,5.82,5.84,58900.0
2009-11-03 14:05:00,5.84,5.86,5.83,5.85,53000.0,5.84,5.86,5.83,5.85,53000.0
2009-11-03 14:10:00,5.85,5.87,5.83,5.84,182800.0,5.85,5.87,5.83,5.84,182800.0
2009-11-03 14:15:00,5.84,5.84,5.8,5.82,99800.0,5.84,5.84,5.8,5.82,99800.0
2009-11-03 14:20:00,5.82,5.82,5.78,5.78,76400.0,5.82,5.82,5.78,5.78,76400.0
2009-11-03 14:25:00,5.78,5.8,5.78,5.8,82000.0,5.78,5.8,5.78,5.8,82000.0
2009-11-03 14:30:00,5.8,5.82,5.79,5.79,51300.0,5.8,5.82,5.79,5.79,51300.0
2009-11-03 14:35:00,5.79,5.8,5.79,5.79,25200.0,5.79,5.8,5.79,5.79,25200.0
2009-11-03 14:40:00,5.8,5.83,5.79,5.83,119700.0,5.8,5.83,5.79,5.83,119700.0
2009-11-03 14:45:00,5.83,5.88,5.83,5.88,69400.0,5.83,5.88,5.83,5.88,69400.0
2009-11-03 14:50:00,5.88,5.88,5.81,5.81,208100.0,5.88,5.88,5.81,5.81,208100.0
2009-11-03 14:55:00,5.81,5.85,5.8,5.85,131900.0,5.81,5.85,5.8,5.85,131900.0
2009-11-03 15:00:00,5.85,5.86,5.82,5.83,97000.0,5.85,5.86,5.82,5.83,97000.0
2009-11-03 15:05:00,5.83,5.85,5.81,5.84,67800.0,5.83,5.85,5.81,5.84,67800.0
2009-11-03 15:10:00,5.84,5.85,5.81,5.82,104800.0,5.84,5.85,5.81,5.82,104800.0
2009-11-03 15:15:00,5.81,5.82,5.78,5.81,196100.0,5.81,5.82,5.78,5.81,196100.0
2009-11-03 15:20:00,5.82,5.82,5.79,5.81,94600.0,5.82,5.82,5.79,5.81,94600.0
2009-11-03 15:25:00,5.82,5.83,5.79,5.83,129200.0,5.82,5.83,5.79,5.83,129200.0
2009-11-03 15:30:00,5.84,5.87,5.82,5.84,86000.0,5.84,5.87,5.82,5.84,86000.0
2009-11-03 15:35:00,5.85,5.85,5.82,5.82,66200.0,5.85,5.85,5.82,5.82,66200.0
2009-11-03 15:40:00,5.83,5.84,5.8,5.83,89500.0,5.83,5.84,5.8,5.83,89500.0
2009-11-03 15:45:00,5.84,5.86,5.83,5.84,121000.0,5.84,5.86,5.83,5.84,121000.0
2009-11-03 15:50:00,5.85,5.89,5.84,5.85,340400.0,5.85,5.89,5.84,5.85,340400.0
2009-11-03 15:55:00,5.86,5.87,5.84,5.84,273900.0,5.86,5.87,5.84,5.84,273900.0
2009-11-04 09:30:00,5.91,5.95,5.91,5.91,28400.0,5.91,5.95,5.91,5.91,28400.0
2009-11-04 09:35:00,5.92,5.93,5.88,5.89,60900.0,5.92,5.93,5.88,5.89,60900.0
2009-11-04 09:40:00,5.88,5.88,5.85,5.85,123100.0,5.88,5.88,5.85,5.85,123100.0
2009-11-04 09:45:00,5.85,5.94,5.84,5.88,139700.0,5.85,5.94,5.84,5.88,139700.0
2009-11-04 09:50:00,5.88,5.88,5.81,5.82,140700.0,5.88,5.88,5.81,5.82,140700.0
2009-11-04 09:55:00,5.83,5.89,5.81,5.86,66500.0,5.83,5.89,5.81,5.86,66500.0
2009-11-04 10:00:00,5.86,5.9,5.83,5.86,46600.0,5.86,5.9,5.83,5.86,46600.0
2009-11-04 10:05:00,5.86,5.86,5.83,5.83,80700.0,5.86,5.86,5.83,5.83,80700.0
2009-11-04 10:10:00,5.84,5.92,5.82,5.88,108700.0,5.84,5.92,5.82,5.88,108700.0
2009-11-04 10:15:00,5.88,5.88,5.83,5.83,56300.0,5.88,5.88,5.83,5.83,56300.0
2009-11-04 10:20:00,5.84,5.85,5.82,5.82,51400.0,5.84,5.85,5.82,5.82,51400.0
2009-11-04 10:25:00,5.82,5.85,5.79,5.84,169500.0,5.82,5.85,5.79,5.84,169500.0
2009-11-04 10:30:00,5.84,5.88,5.84,5.85,61000.0,5.84,5.88,5.84,5.85,61000.0
2009-11-04 10:35:00,5.86,5.87,5.8,5.8,164000.0,5.86,5.87,5.8,5.8,164000.0
2009-11-04 10:40:00,5.8,5.88,5.8,5.87,299800.0,5.8,5.88,5.8,5.87,299800.0
2009-11-04 10:45:00,5.88,5.89,5.88,5.89,34800.0,5.88,5.89,5.88,5.89,34800.0
2009-11-04 10:50:00,5.89,5.91,5.89,5.9,81000.0,5.89,5.91,5.89,5.9,81000.0
2009-11-04 10:55:00,5.91,5.92,5.9,5.91,56300.0,5.91,5.92,5.9,5.91,56300.0
2009-11-04 11:00:00,5.92,5.94,5.92,5.94,96800.0,5.92,5.94,5.92,5.94,96800.0
2009-11-04 11:05:00,5.94,5.94,5.89,5.9,120300.0,5.94,5.94,5.89,5.9,120300.0
2009-11-04 11:10:00,5.89,5.91,5.88,5.89,27200.0,5.89,5.91,5.88,5.89,27200.0
2009-11-04 11:15:00,5.89,5.89,5.86,5.86,47600.0,5.89,5.89,5.86,5.86,47600.0
2009-11-04 11:20:00,5.87,5.87,5.86,5.86,14200.0,5.87,5.87,5.86,5.86,14200.0
2009-11-04 11:25:00,5.86,5.87,5.86,5.86,40800.0,5.86,5.87,5.86,5.86,40800.0
2009-11-04 11:30:00,5.87,5.89,5.86,5.87,56900.0,5.87,5.89,5.86,5.87,56900.0
2009-11-04 11:35:00,5.87,5.88,5.86,5.86,62800.0,5.87,5.88,5.86,5.86,62800.0
2009-11-04 11:40:00,5.86,5.87,5.86,5.87,5900.0,5.86,5.87,5.86,5.87,5900.0
2009-11-04 11:45:00,5.87,5.87,5.86,5.87,35600.0,5.87,5.87,5.86,5.87,35600.0
2009-11-04 11:50:00,5.87,5.89,5.86,5.89,35600.0,5.87,5.89,5.86,5.89,35600.0
2009-11-04 11:55:00,5.89,5.89,5.86,5.87,82500.0,5.89,5.89,5.86,5.87,82500.0
2009-11-04 12:00:00,5.87,5.89,5.87,5.89,25800.0,5.87,5.89,5.87,5.89,25800.0
2009-11-04 12:05:00,5.89,5.89,5.88,5.88,26400.0,5.89,5.89,5.88,5.88,26400.0
2009-11-04 12:10:00,5.87,5.87,5.85,5.86,19500.0,5.87,5.87,5.85,5.86,19500.0
2009-11-04 12:15:00,5.87,5.88,5.86,5.88,11500.0,5.87,5.88,5.86,5.88,11500.0
2009-11-04 12:20:00,5.88,5.88,5.85,5.85,28300.0,5.88,5.88,5.85,5.85,28300.0
2009-11-04 12:25:00,5.85,5.87,5.84,5.86,41400.0,5.85,5.87,5.84,5.86,41400.0
2009-11-04 12:30:00,5.85,5.87,5.85,5.87,9200.0,5.85,5.87,5.85,5.87,9200.0
2009-11-04 12:35:00,5.87,5.88,5.86,5.86,16400.0,5.87,5.88,5.86,5.86,16400.0
2009-11-04 12:40:00,5.87,5.87,5.86,5.87,12200.0,5.87,5.87,5.86,5.87,12200.0
2009-11-04 12:45:00,5.87,5.87,5.86,5.87,2500.0,5.87,5.87,5.86,5.87,2500.0
2009-11-04 12:50:00,5.86,5.87,5.83,5.85,66900.0,5.86,5.87,5.83,5.85,66900.0
2009-11-04 12:55:00,5.85,5.85,5.84,5.85,1700.0,5.85,5.85,5.84,5.85,1700.0
2009-11-04 13:00:00,5.85,5.86,5.84,5.86,20600.0,5.85,5.86,5.84,5.86,20600.0
2009-11-04 13:05:00,5.86,5.86,5.84,5.84,18600.0,5.86,5.86,5.84,5.84,18600.0
2009-11-04 13:10:00,5.84,5.86,5.82,5.86,78200.0,5.84,5.86,5.82,5.86,78200.0
2009-11-04 13:15:00,5.86,5.86,5.78,5.83,106200.0,5.86,5.86,5.78,5.83,106200.0
2009-11-04 13:20:00,5.83,5.83,5.82,5.82,1800.0,5.83,5.83,5.82,5.82,1800.0
2009-11-04 13:25:00,5.82,5.83,5.81,5.82,69600.0,5.82,5.83,5.81,5.82,69600.0
2009-11-04 13:30:00,5.83,5.83,5.81,5.83,37300.0,5.83,5.83,5.81,5.83,37300.0
2009-11-04 13:35:00,5.83,5.84,5.83,5.84,6200.0,5.83,5.84,5.83,5.84,6200.0
2009-11-04 13:40:00,5.84,5.84,5.79,5.82,56600.0,5.84,5.84,5.79,5.82,56600.0
2009-11-04 13:45:00,5.82,5.83,5.82,5.83,18900.0,5.82,5.83,5.82,5.83,18900.0
2009-11-04 13:50:00,5.83,5.84,5.82,5.84,57400.0,5.83,5.84,5.82,5.84,57400.0
2009-11-04 13:55:00,5.84,5.84,5.81,5.82,94200.0,5.84,5.84,5.81,5.82,94200.0
2009-11-04 14:00:00,5.82,5.86,5.82,5.86,115300.0,5.82,5.86,5.82,5.86,115300.0
2009-11-04 14:05:00,5.86,5.89,5.85,5.88,19700.0,5.86,5.89,5.85,5.88,19700.0
2009-11-04 14:10:00,5.88,5.88,5.85,5.85,15800.0,5.88,5.88,5.85,5.85,15800.0
2009-11-04 14:15:00,5.85,5.87,5.8,5.81,27100.0,5.85,5.87,5.8,5.81,27100.0
2009-11-04 14:20:00,5.82,5.89,5.82,5.87,46800.0,5.82,5.89,5.82,5.87,46800.0
2009-11-04 14:25:00,5.88,5.9,5.84,5.85,53400.0,5.88,5.9,5.84,5.85,53400.0
2009-11-04 14:30:00,5.85,5.89,5.84,5.88,31600.0,5.85,5.89,5.84,5.88,31600.0
2009-11-04 14:35:00,5.88,5.9,5.87,5.9,43800.0,5.88,5.9,5.87,5.9,43800.0
2009-11-04 14:40:00,5.89,5.9,5.86,5.86,35700.0,5.89,5.9,5.86,5.86,35700.0
2009-11-04 14:45:00,5.86,5.91,5.86,5.9,73000.0,5.86,5.91,5.86,5.9,73000.0
2009-11-04 14:50:00,5.9,5.91,5.9,5.91,50000.0,5.9,5.91,5.9,5.91,50000.0
2009-11-04 14:55:00,5.91,5.92,5.89,5.92,22700.0,5.91,5.92,5.89,5.92,22700.0
2009-11-04 15:00:00,5.92,5.92,5.88,5.88,28600.0,5.92,5.92,5.88,5.88,28600.0
2009-11-04 15:05:00,5.89,5.9,5.89,5.9,11400.0,5.89,5.9,5.89,5.9,11400.0
2009-11-04 15:10:00,5.9,5.9,5.88,5.89,50700.0,5.9,5.9,5.88,5.89,50700.0
2009-11-04 15:15:00,5.89,5.9,5.88,5.9,14100.0,5.89,5.9,5.88,5.9,14100.0
2009-11-04 15:20:00,5.9,5.9,5.89,5.89,23500.0,5.9,5.9,5.89,5.89,23500.0
2009-11-04 15:25:00,5.9,5.91,5.89,5.89,65800.0,5.9,5.91,5.89,5.89,65800.0
2009-11-04 15:30:00,5.9,5.9,5.86,5.86,25000.0,5.9,5.9,5.86,5.86,25000.0
2009-11-04 15:35:00,5.86,5.88,5.84,5.85,33500.0,5.86,5.88,5.84,5.85,33500.0
2009-11-04 15:40:00,5.86,5.88,5.85,5.86,66400.0,5.86,5.88,5.85,5.86,66400.0
2009-11-04 15:45:00,5.86,5.87,5.84,5.85,50000.0,5.86,5.87,5.84,5.85,50000.0
2009-11-04 15:50:00,5.85,5.87,5.83,5.86,70100.0,5.85,5.87,5.83,5.86,70100.0
2009-11-04 15:55:00,5.86,5.86,5.84,5.85,93300.0,5.86,5.86,5.84,5.85,93300.0
2009-11-05 09:30:00,5.91,6.0,5.9,5.92,34000.0,5.91,6.0,5.9,5.92,34000.0
2009-11-05 09:35:00,5.9,5.92,5.86,5.91,24200.0,5.9,5.92,5.86,5.91,24200.0
2009-11-05 09:40:00,5.9,5.9,5.87,5.89,20900.0,5.9,5.9,5.87,5.89,20900.0
2009-11-05 09:45:00,5.89,5.93,5.89,5.91,24900.0,5.89,5.93,5.89,5.91,24900.0
2009-11-05 09:50:00,5.92,5.98,5.92,5.98,55100.0,5.92,5.98,5.92,5.98,55100.0
2009-11-05 09:55:00,5.98,5.98,5.97,5.97,29000.0,5.98,5.98,5.97,5.97,29000.0
2009-11-05 10:00:00,5.97,5.98,5.95,5.95,35900.0,5.97,5.98,5.95,5.95,35900.0
2009-11-05 10:05:00,5.95,5.97,5.91,5.93,80900.0,5.95,5.97,5.91,5.93,80900.0
2009-11-05 10:10:00,5.94,5.94,5.92,5.92,18900.0,5.94,5.94,5.92,5.92,18900.0
2009-11-05 10:15:00,5.93,5.95,5.92,5.94,26200.0,5.93,5.95,5.92,5.94,26200.0
2009-11-05 10:20:00,5.95,5.96,5.93,5.93,21800.0,5.95,5.96,5.93,5.93,21800.0
2009-11-05 10:25:00,5.93,5.94,5.92,5.92,26200.0,5.93,5.94,5.92,5.92,26200.0
2009-11-05 10:30:00,5.92,5.93,5.92,5.92,63500.0,5.92,5.93,5.92,5.92,63500.0
2009-11-05 10:35:00,5.92,5.92,5.87,5.92,148200.0,5.92,5.92,5.87,5.92,148200.0
2009-11-05 10:40:00,5.92,5.94,5.91,5.92,16300.0,5.92,5.94,5.91,5.92,16300.0
2009-11-05 10:45:00,5.92,5.93,5.9,5.92,35600.0,5.92,5.93,5.9,5.92,35600.0
2009-11-05 10:50:00,5.93,5.94,5.93,5.94,14600.0,5.93,5.94,5.93,5.94,14600.0
2009-11-05 10:55:00,5.94,5.96,5.94,5.94,14500.0,5.94,5.96,5.94,5.94,14500.0
2009-11-05 11:00:00,5.94,5.98,5.94,5.98,15300.0,5.94,5.98,5.94,5.98,15300.0
2009-11-05 11:05:00,5.98,5.98,5.97,5.97,12100.0,5.98,5.98,5.97,5.97,12100.0
2009-11-05 11:10:00,5.98,6.01,5.98,5.98,45500.0,5.98,6.01,5.98,5.98,45500.0
2009-11-05 11:15:00,5.99,5.99,5.98,5.98,21100.0,5.99,5.99,5.98,5.98,21100.0
2009-11-05 11:20:00,5.98,5.98,5.96,5.97,18300.0,5.98,5.98,5.96,5.97,18300.0
2009-11-05 11:25:00,5.98,5.99,5.97,5.98,16400.0,5.98,5.99,5.97,5.98,16400.0
2009-11-05 11:30:00,5.97,5.98,5.97,5.98,9900.0,5.97,5.98,5.97,5.98,9900.0
2009-11-05 11:35:00,5.97,5.98,5.97,5.97,16600.0,5.97,5.98,5.97,5.97,16600.0
2009-11-05 11:40:00,5.98,5.98,5.96,5.97,21600.0,5.98,5.98,5.96,5.97,21600.0
2009-11-05 11:45:00,5.96,5.96,5.93,5.93,56900.0,5.96,5.96,5.93,5.93,56900.0
2009-11-05 11:50:00,5.95,5.95,5.9,5.9,80100.0,5.95,5.95,5.9,5.9,80100.0
2009-11-05 11:55:00,5.9,5.91,5.9,5.9,3100.0,5.9,5.91,5.9,5.9,3100.0
2009-11-05 12:00:00,5.91,5.92,5.9,5.91,8600.0,5.91,5.92,5.9,5.91,8600.0
2009-11-05 12:05:00,5.92,5.93,5.91,5.91,31200.0,5.92,5.93,5.91,5.91,31200.0
2009-11-05 12:10:00,5.92,5.92,5.91,5.92,12600.0,5.92,5.92,5.91,5.92,12600.0
2009-11-05 12:15:00,5.91,5.91,5.9,5.91,8600.0,5.91,5.91,5.9,5.91,8600.0
2009-11-05 12:20:00,5.91,5.91,5.9,5.9,1500.0,5.91,5.91,5.9,5.9,1500.0
2009-11-05 12:25:00,5.9,5.92,5.9,5.92,17300.0,5.9,5.92,5.9,5.92,17300.0
2009-11-05 12:30:00,5.92,5.93,5.91,5.93,9100.0,5.92,5.93,5.91,5.93,9100.0
2009-11-05 12:35:00,5.92,5.94,5.92,5.93,8800.0,5.92,5.94,5.92,5.93,8800.0
2009-11-05 12:40:00,5.93,5.95,5.93,5.94,12300.0,5.93,5.95,5.93,5.94,12300.0
2009-11-05 12:45:00,5.95,5.96,5.94,5.95,10900.0,5.95,5.96,5.94,5.95,10900.0
2009-11-05 12:50:00,5.96,5.96,5.93,5.93,13300.0,5.96,5.96,5.93,5.93,13300.0
2009-11-05 12:55:00,5.94,5.95,5.92,5.92,33600.0,5.94,5.95,5.92,5.92,33600.0
2009-11-05 13:00:00,5.93,5.95,5.92,5.93,33100.0,5.93,5.95,5.92,5.93,33100.0
2009-11-05 13:05:00,5.93,5.94,5.93,5.94,4400.0,5.93,5.94,5.93,5.94,4400.0
2009-11-05 13:10:00,5.93,5.96,5.93,5.95,11700.0,5.93,5.96,5.93,5.95,11700.0
2009-11-05 13:15:00,5.96,5.96,5.95,5.96,7800.0,5.96,5.96,5.95,5.96,7800.0
2009-11-05 13:20:00,5.96,5.96,5.95,5.96,3000.0,5.96,5.96,5.95,5.96,3000.0
2009-11-05 13:25:00,5.96,5.96,5.95,5.96,84200.0,5.96,5.96,5.95,5.96,84200.0
2009-11-05 13:30:00,5.96,5.99,5.96,5.99,44000.0,5.96,5.99,5.96,5.99,44000.0
2009-11-05 13:35:00,5.98,6.0,5.97,6.0,48300.0,5.98,6.0,5.97,6.0,48300.0
2009-11-05 13:40:00,6.0,6.0,5.97,5.99,116000.0,6.0,6.0,5.97,5.99,116000.0
2009-11-05 13:45:00,5.99,5.99,5.98,5.99,22000.0,5.99,5.99,5.98,5.99,22000.0
2009-11-05 13:50:00,5.98,5.99,5.96,5.97,53100.0,5.98,5.99,5.96,5.97,53100.0
2009-11-05 13:55:00,5.97,5.98,5.96,5.97,22600.0,5.97,5.98,5.96,5.97,22600.0
2009-11-05 14:00:00,5.97,5.98,5.97,5.98,13500.0,5.97,5.98,5.97,5.98,13500.0
2009-11-05 14:05:00,5.97,6.0,5.97,5.99,32200.0,5.97,6.0,5.97,5.99,32200.0
2009-11-05 14:10:00,5.99,6.01,5.99,5.99,30800.0,5.99,6.01,5.99,5.99,30800.0
2009-11-05 14:15:00,6.0,6.0,5.98,5.98,11100.0,6.0,6.0,5.98,5.98,11100.0
2009-11-05 14:20:00,5.99,6.0,5.98,5.99,21200.0,5.99,6.0,5.98,5.99,21200.0
2009-11-05 14:25:00,6.0,6.01,5.99,6.01,17900.0,6.0,6.01,5.99,6.01,17900.0
2009-11-05 14:30:00,6.01,6.02,6.01,6.02,24500.0,6.01,6.02,6.01,6.02,24500.0
2009-11-05 14:35:00,6.01,6.02,5.99,6.0,28900.0,6.01,6.02,5.99,6.0,28900.0
2009-11-05 14:40:00,6.0,6.01,5.99,5.99,6200.0,6.0,6.01,5.99,5.99,6200.0
2009-11-05 14:45:00,5.99,6.02,5.99,6.02,112100.0,5.99,6.02,5.99,6.02,112100.0
2009-11-05 14:50:00,6.02,6.03,5.99,5.99,37600.0,6.02,6.03,5.99,5.99,37600.0
2009-11-05 14:55:00,5.99,6.0,5.99,6.0,137800.0,5.99,6.0,5.99,6.0,137800.0
2009-11-05 15:00:00,6.0,6.0,5.99,5.99,145500.0,6.0,6.0,5.99,5.99,145500.0
2009-11-05 15:05:00,5.99,6.0,5.98,6.0,63300.0,5.99,6.0,5.98,6.0,63300.0
2009-11-05 15:10:00,6.0,6.01,5.99,6.01,389600.0,6.0,6.01,5.99,6.01,389600.0
2009-11-05 15:15:00,6.01,6.03,6.0,6.01,102400.0,6.01,6.03,6.0,6.01,102400.0
2009-11-05 15:20:00,6.02,6.02,6.0,6.01,53400.0,6.02,6.02,6.0,6.01,53400.0
2009-11-05 15:25:00,6.02,6.03,6.01,6.02,66900.0,6.02,6.03,6.01,6.02,66900.0
2009-11-05 15:30:00,6.02,6.02,6.0,6.0,12200.0,6.02,6.02,6.0,6.0,12200.0
2009-11-05 15:35:00,6.0,6.01,5.99,5.99,39400.0,6.0,6.01,5.99,5.99,39400.0
2009-11-05 15:40:00,5.99,6.0,5.99,5.99,44700.0,5.99,6.0,5.99,5.99,44700.0
2009-11-05 15:45:00,5.99,6.0,5.99,5.99,42400.0,5.99,6.0,5.99,5.99,42400.0
2009-11-05 15:50:00,6.0,6.01,5.99,6.0,174300.0,6.0,6.01,5.99,6.0,174300.0
2009-11-05 15:55:00,6.0,6.0,5.98,6.0,263600.0,6.0,6.0,5.98,6.0,263600.0
2009-11-06 09:30:00,5.97,6.0,5.96,5.99,73500.0,5.97,6.0,5.96,5.99,73500.0
2009-11-06 09:35:00,6.0,6.0,5.99,5.99,11800.0,6.0,6.0,5.99,5.99,11800.0
2009-11-06 09:40:00,6.0,6.04,5.99,6.0,42400.0,6.0,6.04,5.99,6.0,42400.0
2009-11-06 09:45:00,6.0,6.05,5.99,6.0,69600.0,6.0,6.05,5.99,6.0,69600.0
2009-11-06 09:50:00,6.0,6.03,6.0,6.03,21200.0,6.0,6.03,6.0,6.03,21200.0
2009-11-06 09:55:00,6.02,6.05,6.01,6.02,18200.0,6.02,6.05,6.01,6.02,18200.0
2009-11-06 10:00:00,6.03,6.05,6.01,6.02,24900.0,6.03,6.05,6.01,6.02,24900.0
2009-11-06 10:05:00,6.02,6.03,6.01,6.01,14600.0,6.02,6.03,6.01,6.01,14600.0
2009-11-06 10:10:00,6.02,6.04,6.01,6.03,16800.0,6.02,6.04,6.01,6.03,16800.0
2009-11-06 10:15:00,6.04,6.05,6.02,6.02,22800.0,6.04,6.05,6.02,6.02,22800.0
2009-11-06 10:20:00,6.02,6.02,5.99,6.0,33400.0,6.02,6.02,5.99,6.0,33400.0
2009-11-06 10:25:00,5.99,6.0,5.97,5.98,56900.0,5.99,6.0,5.97,5.98,56900.0
2009-11-06 10:30:00,5.97,5.99,5.95,5.99,57000.0,5.97,5.99,5.95,5.99,57000.0
2009-11-06 10:35:00,5.98,5.99,5.97,5.97,20500.0,5.98,5.99,5.97,5.97,20500.0
2009-11-06 10:40:00,5.98,5.98,5.96,5.96,43400.0,5.98,5.98,5.96,5.96,43400.0
2009-11-06 10:45:00,5.96,5.98,5.95,5.97,39300.0,5.96,5.98,5.95,5.97,39300.0
2009-11-06 10:50:00,5.97,5.98,5.96,5.97,9500.0,5.97,5.98,5.96,5.97,9500.0
2009-11-06 10:55:00,5.97,5.99,5.97,5.99,5300.0,5.97,5.99,5.97,5.99,5300.0
2009-11-06 11:00:00,5.98,6.01,5.98,6.0,73100.0,5.98,6.01,5.98,6.0,73100.0
2009-11-06 11:05:00,6.0,6.01,5.99,6.01,16000.0,6.0,6.01,5.99,6.01,16000.0
2009-11-06 11:10:00,6.01,6.01,5.99,5.99,25800.0,6.01,6.01,5.99,5.99,25800.0
2009-11-06 11:15:00,5.99,6.01,5.98,6.0,84000.0,5.99,6.01,5.98,6.0,84000.0
2009-11-06 11:20:00,6.0,6.01,5.99,5.99,57300.0,6.0,6.01,5.99,5.99,57300.0
2009-11-06 11:25:00,5.99,6.01,5.99,6.01,29000.0,5.99,6.01,5.99,6.01,29000.0
2009-11-06 11:30:00,6.01,6.01,6.0,6.0,7000.0,6.01,6.01,6.0,6.0,7000.0
2009-11-06 11:35:00,6.0,6.01,5.99,5.99,26000.0,6.0,6.01,5.99,5.99,26000.0
2009-11-06 11:40:00,5.99,6.01,5.99,6.0,9000.0,5.99,6.01,5.99,6.0,9000.0
2009-11-06 11:45:00,6.0,6.01,5.99,6.0,20000.0,6.0,6.01,5.99,6.0,20000.0
2009-11-06 11:50:00,6.0,6.01,5.99,5.99,10700.0,6.0,6.01,5.99,5.99,10700.0
2009-11-06 11:55:00,5.99,6.0,5.99,5.99,25300.0,5.99,6.0,5.99,5.99,25300.0
2009-11-06 12:00:00,6.0,6.0,5.99,6.0,4100.0,6.0,6.0,5.99,6.0,4100.0
2009-11-06 12:05:00,6.0,6.0,5.99,5.99,2100.0,6.0,6.0,5.99,5.99,2100.0
2009-11-06 12:10:00,6.0,6.03,6.0,6.0,27100.0,6.0,6.03,6.0,6.0,27100.0
2009-11-06 12:15:00,6.0,6.01,5.99,5.99,24900.0,6.0,6.01,5.99,5.99,24900.0
2009-11-06 12:20:00,5.99,6.01,5.99,6.01,28900.0,5.99,6.01,5.99,6.01,28900.0
2009-11-06 12:25:00,6.01,6.02,5.99,6.01,90500.0,6.01,6.02,5.99,6.01,90500.0
2009-11-06 12:30:00,6.01,6.03,6.01,6.03,40100.0,6.01,6.03,6.01,6.03,40100.0
2009-11-06 12:35:00,6.03,6.04,6.0,6.01,40100.0,6.03,6.04,6.0,6.01,40100.0
2009-11-06 12:40:00,6.01,6.03,6.01,6.01,8500.0,6.01,6.03,6.01,6.01,8500.0
2009-11-06 12:45:00,6.01,6.01,6.0,6.0,40600.0,6.01,6.01,6.0,6.0,40600.0
2009-11-06 12:50:00,6.0,6.03,6.0,6.02,43700.0,6.0,6.03,6.0,6.02,43700.0
2009-11-06 12:55:00,6.02,6.04,6.02,6.02,17000.0,6.02,6.04,6.02,6.02,17000.0
2009-11-06 13:00:00,6.02,6.03,6.01,6.01,11200.0,6.02,6.03,6.01,6.01,11200.0
2009-11-06 13:05:00,6.01,6.02,6.01,6.01,1200.0,6.01,6.02,6.01,6.01,1200.0
2009-11-06 13:10:00,6.01,6.02,6.01,6.02,8400.0,6.01,6.02,6.01,6.02,8400.0
2009-11-06 13:15:00,6.02,6.02,6.01,6.02,1900.0,6.02,6.02,6.01,6.02,1900.0
2009-11-06 13:20:00,6.01,6.04,6.01,6.03,7700.0,6.01,6.04,6.01,6.03,7700.0
2009-11-06 13:25:00,6.03,6.04,6.0,6.02,148000.0,6.03,6.04,6.0,6.02,148000.0
2009-11-06 13:30:00,6.03,6.03,6.02,6.03,2800.0,6.03,6.03,6.02,6.03,2800.0
2009-11-06 13:35:00,6.03,6.04,6.03,6.03,15900.0,6.03,6.04,6.03,6.03,15900.0
2009-11-06 13:40:00,6.03,6.03,6.03,6.03,2400.0,6.03,6.03,6.03,6.03,2400.0
2009-11-06 13:45:00,6.04,6.04,6.03,6.03,13000.0,6.04,6.04,6.03,6.03,13000.0
2009-11-06 13:50:00,6.03,6.04,5.99,6.0,154800.0,6.03,6.04,5.99,6.0,154800.0
2009-11-06 13:55:00,6.0,6.01,6.0,6.01,17100.0,6.0,6.01,6.0,6.01,17100.0
2009-11-06 14:00:00,6.01,6.02,6.0,6.01,12300.0,6.01,6.02,6.0,6.01,12300.0
2009-11-06 14:05:00,6.02,6.02,6.01,6.01,51900.0,6.02,6.02,6.01,6.01,51900.0
2009-11-06 14:10:00,6.02,6.02,6.01,6.02,3600.0,6.02,6.02,6.01,6.02,3600.0
2009-11-06 14:15:00,6.01,6.02,6.01,6.01,7000.0,6.01,6.02,6.01,6.01,7000.0
2009-11-06 14:20:00,6.01,6.02,6.01,6.01,11200.0,6.01,6.02,6.01,6.01,11200.0
2009-11-06 14:25:00,6.02,6.02,6.01,6.02,14700.0,6.02,6.02,6.01,6.02,14700.0
2009-11-06 14:30:00,6.01,6.02,6.01,6.01,9900.0,6.01,6.02,6.01,6.01,9900.0
2009-11-06 14:35:00,6.02,6.02,6.01,6.01,11200.0,6.02,6.02,6.01,6.01,11200.0
2009-11-06 14:40:00,6.02,6.02,6.01,6.02,9100.0,6.02,6.02,6.01,6.02,9100.0
2009-11-06 14:45:00,6.02,6.02,5.99,5.99,80000.0,6.02,6.02,5.99,5.99,80000.0
2009-11-06 14:50:00,5.99,6.0,5.99,5.99,31400.0,5.99,6.0,5.99,5.99,31400.0
2009-11-06 14:55:00,5.99,6.0,5.99,5.99,16000.0,5.99,6.0,5.99,5.99,16000.0
2009-11-06 15:00:00,5.99,6.02,5.99,6.01,127500.0,5.99,6.02,5.99,6.01,127500.0
2009-11-06 15:05:00,6.01,6.02,6.01,6.01,5000.0,6.01,6.02,6.01,6.01,5000.0
2009-11-06 15:10:00,6.02,6.02,5.99,6.01,110600.0,6.02,6.02,5.99,6.01,110600.0
2009-11-06 15:15:00,6.01,6.02,6.01,6.02,8600.0,6.01,6.02,6.01,6.02,8600.0
2009-11-06 15:20:00,6.02,6.03,6.01,6.01,64500.0,6.02,6.03,6.01,6.01,64500.0
2009-11-06 15:25:00,6.01,6.03,6.01,6.03,41300.0,6.01,6.03,6.01,6.03,41300.0
2009-11-06 15:30:00,6.02,6.03,6.01,6.01,37900.0,6.02,6.03,6.01,6.01,37900.0
2009-11-06 15:35:00,6.01,6.03,6.01,6.02,21800.0,6.01,6.03,6.01,6.02,21800.0
2009-11-06 15:40:00,6.02,6.03,5.99,6.0,93300.0,6.02,6.03,5.99,6.0,93300.0
2009-11-06 15:45:00,6.0,6.0,5.99,5.99,34200.0,6.0,6.0,5.99,5.99,34200.0
2009-11-06 15:50:00,5.99,6.03,5.99,6.0,124300.0,5.99,6.03,5.99,6.0,124300.0
2009-11-06 15:55:00,6.0,6.01,6.0,6.01,55700.0,6.0,6.01,6.0,6.01,55700.0
2009-11-09 09:30:00,6.05,6.12,6.05,6.1,49600.0,6.05,6.12,6.05,6.1,49600.0
2009-11-09 09:35:00,6.1,6.12,6.08,6.09,14600.0,6.1,6.12,6.08,6.09,14600.0
2009-11-09 09:40:00,6.09,6.11,6.07,6.07,21600.0,6.09,6.11,6.07,6.07,21600.0
2009-11-09 09:45:00,6.07,6.1,6.07,6.1,31500.0,6.07,6.1,6.07,6.1,31500.0
2009-11-09 09:50:00,6.1,6.1,6.05,6.07,31200.0,6.1,6.1,6.05,6.07,31200.0
2009-11-09 09:55:00,6.07,6.08,6.05,6.06,21300.0,6.07,6.08,6.05,6.06,21300.0
2009-11-09 10:00:00,6.06,6.09,6.06,6.08,36400.0,6.06,6.09,6.06,6.08,36400.0
2009-11-09 10:05:00,6.07,6.09,6.07,6.07,31000.0,6.07,6.09,6.07,6.07,31000.0
2009-11-09 10:10:00,6.07,6.07,6.06,6.07,17200.0,6.07,6.07,6.06,6.07,17200.0
2009-11-09 10:15:00,6.07,6.08,6.05,6.06,33600.0,6.07,6.08,6.05,6.06,33600.0
2009-11-09 10:20:00,6.06,6.06,6.05,6.06,4800.0,6.06,6.06,6.05,6.06,4800.0
2009-11-09 10:25:00,6.06,6.07,6.05,6.06,14200.0,6.06,6.07,6.05,6.06,14200.0
2009-11-09 10:30:00,6.06,6.07,6.06,6.06,2700.0,6.06,6.07,6.06,6.06,2700.0
2009-11-09 10:35:00,6.07,6.07,6.06,6.06,17000.0,6.07,6.07,6.06,6.06,17000.0
2009-11-09 10:40:00,6.07,6.07,6.04,6.06,101100.0,6.07,6.07,6.04,6.06,101100.0
2009-11-09 10:45:00,6.05,6.05,6.02,6.02,73800.0,6.05,6.05,6.02,6.02,73800.0
2009-11-09 10:50:00,6.03,6.03,6.0,6.0,42200.0,6.03,6.03,6.0,6.0,42200.0
2009-11-09 10:55:00,6.0,6.01,5.99,6.0,115200.0,6.0,6.01,5.99,6.0,115200.0
2009-11-09 11:00:00,6.01,6.01,5.94,5.95,499600.0,6.01,6.01,5.94,5.95,499600.0
2009-11-09 11:05:00,5.95,5.98,5.94,5.98,59900.0,5.95,5.98,5.94,5.98,59900.0
2009-11-09 11:10:00,5.98,5.99,5.97,5.97,14200.0,5.98,5.99,5.97,5.97,14200.0
2009-11-09 11:15:00,5.97,5.99,5.97,5.98,12700.0,5.97,5.99,5.97,5.98,12700.0
2009-11-09 11:20:00,5.98,5.99,5.97,5.99,17500.0,5.98,5.99,5.97,5.99,17500.0
2009-11-09 11:25:00,5.99,6.01,5.99,6.0,493400.0,5.99,6.01,5.99,6.0,493400.0
2009-11-09 11:30:00,6.01,6.01,5.98,5.98,39300.0,6.01,6.01,5.98,5.98,39300.0
2009-11-09 11:35:00,5.98,5.99,5.98,5.98,7000.0,5.98,5.99,5.98,5.98,7000.0
2009-11-09 11:40:00,5.98,5.99,5.98,5.99,7000.0,5.98,5.99,5.98,5.99,7000.0
2009-11-09 11:45:00,5.99,6.0,5.98,6.0,52500.0,5.99,6.0,5.98,6.0,52500.0
2009-11-09 11:50:00,6.0,6.01,5.99,6.0,33400.0,6.0,6.01,5.99,6.0,33400.0
2009-11-09 11:55:00,5.99,6.0,5.98,5.98,42300.0,5.99,6.0,5.98,5.98,42300.0
2009-11-09 12:00:00,5.98,5.99,5.97,5.97,74200.0,5.98,5.99,5.97,5.97,74200.0
2009-11-09 12:05:00,5.97,5.98,5.97,5.97,6200.0,5.97,5.98,5.97,5.97,6200.0
2009-11-09 12:10:00,5.97,5.98,5.96,5.96,26600.0,5.97,5.98,5.96,5.96,26600.0
2009-11-09 12:15:00,5.96,5.97,5.95,5.97,35000.0,5.96,5.97,5.95,5.97,35000.0
2009-11-09 12:20:00,5.97,5.97,5.96,5.96,58000.0,5.97,5.97,5.96,5.96,58000.0
2009-11-09 12:25:00,5.96,5.97,5.95,5.95,121200.0,5.96,5.97,5.95,5.95,121200.0
2009-11-09 12:30:00,5.96,5.96,5.95,5.96,217400.0,5.96,5.96,5.95,5.96,217400.0
2009-11-09 12:35:00,5.96,5.96,5.94,5.94,17000.0,5.96,5.96,5.94,5.94,17000.0
2009-11-09 12:40:00,5.95,5.95,5.93,5.94,57700.0,5.95,5.95,5.93,5.94,57700.0
2009-11-09 12:45:00,5.94,5.94,5.93,5.93,22600.0,5.94,5.94,5.93,5.93,22600.0
2009-11-09 12:50:00,5.93,5.93,5.89,5.89,152900.0,5.93,5.93,5.89,5.89,152900.0
2009-11-09 12:55:00,5.89,5.89,5.86,5.86,187100.0,5.89,5.89,5.86,5.86,187100.0
2009-11-09 13:00:00,5.87,5.87,5.86,5.86,35600.0,5.87,5.87,5.86,5.86,35600.0
2009-11-09 13:05:00,5.87,5.89,5.84,5.85,243400.0,5.87,5.89,5.84,5.85,243400.0
2009-11-09 13:10:00,5.85,5.87,5.85,5.87,14200.0,5.85,5.87,5.85,5.87,14200.0
2009-11-09 13:15:00,5.87,5.88,5.86,5.88,29200.0,5.87,5.88,5.86,5.88,29200.0
2009-11-09 13:20:00,5.88,5.88,5.81,5.84,486300.0,5.88,5.88,5.81,5.84,486300.0
2009-11-09 13:25:00,5.83,5.83,5.81,5.82,42600.0,5.83,5.83,5.81,5.82,42600.0
2009-11-09 13:30:00,5.82,5.86,5.8,5.85,97800.0,5.82,5.86,5.8,5.85,97800.0
2009-11-09 13:35:00,5.84,5.86,5.82,5.86,103100.0,5.84,5.86,5.82,5.86,103100.0
2009-11-09 13:40:00,5.86,5.86,5.82,5.83,55900.0,5.86,5.86,5.82,5.83,55900.0
2009-11-09 13:45:00,5.83,5.87,5.82,5.86,108600.0,5.83,5.87,5.82,5.86,108600.0
2009-11-09 13:50:00,5.87,5.87,5.86,5.87,51900.0,5.87,5.87,5.86,5.87,51900.0
2009-11-09 13:55:00,5.87,5.88,5.86,5.88,20000.0,5.87,5.88,5.86,5.88,20000.0
2009-11-09 14:00:00,5.88,5.91,5.87,5.89,71200.0,5.88,5.91,5.87,5.89,71200.0
2009-11-09 14:05:00,5.89,5.89,5.85,5.86,47600.0,5.89,5.89,5.85,5.86,47600.0
2009-11-09 14:10:00,5.85,5.88,5.85,5.88,23500.0,5.85,5.88,5.85,5.88,23500.0
2009-11-09 14:15:00,5.87,5.88,5.87,5.88,19600.0,5.87,5.88,5.87,5.88,19600.0
2009-11-09 14:20:00,5.88,5.88,5.84,5.84,47400.0,5.88,5.88,5.84,5.84,47400.0
2009-11-09 14:25:00,5.84,5.85,5.83,5.84,27700.0,5.84,5.85,5.83,5.84,27700.0
2009-11-09 14:30:00,5.84,5.86,5.84,5.85,16300.0,5.84,5.86,5.84,5.85,16300.0
2009-11-09 14:35:00,5.86,5.86,5.85,5.86,16000.0,5.86,5.86,5.85,5.86,16000.0
2009-11-09 14:40:00,5.86,5.86,5.84,5.86,36200.0,5.86,5.86,5.84,5.86,36200.0
2009-11-09 14:45:00,5.86,5.86,5.85,5.85,16500.0,5.86,5.86,5.85,5.85,16500.0
2009-11-09 14:50:00,5.85,5.86,5.85,5.85,49500.0,5.85,5.86,5.85,5.85,49500.0
2009-11-09 14:55:00,5.86,5.86,5.85,5.85,45000.0,5.86,5.86,5.85,5.85,45000.0
2009-11-09 15:00:00,5.86,5.86,5.85,5.85,20500.0,5.86,5.86,5.85,5.85,20500.0
2009-11-09 15:05:00,5.85,5.86,5.85,5.86,18000.0,5.85,5.86,5.85,5.86,18000.0
2009-11-09 15:10:00,5.86,5.86,5.85,5.86,14300.0,5.86,5.86,5.85,5.86,14300.0
2009-11-09 15:15:00,5.85,5.86,5.85,5.85,28800.0,5.85,5.86,5.85,5.85,28800.0
2009-11-09 15:20:00,5.86,5.86,5.84,5.84,65500.0,5.86,5.86,5.84,5.84,65500.0
2009-11-09 15:25:00,5.84,5.85,5.82,5.83,65300.0,5.84,5.85,5.82,5.83,65300.0
2009-11-09 15:30:00,5.82,5.85,5.82,5.85,52200.0,5.82,5.85,5.82,5.85,52200.0
2009-11-09 15:35:00,5.85,5.87,5.84,5.87,155900.0,5.85,5.87,5.84,5.87,155900.0
2009-11-09 15:40:00,5.87,5.88,5.85,5.86,101500.0,5.87,5.88,5.85,5.86,101500.0
2009-11-09 15:45:00,5.87,5.89,5.86,5.89,139100.0,5.87,5.89,5.86,5.89,139100.0
2009-11-09 15:50:00,5.88,5.89,5.87,5.89,121000.0,5.88,5.89,5.87,5.89,121000.0
2009-11-09 15:55:00,5.88,5.91,5.88,5.9,192000.0,5.88,5.91,5.88,5.9,192000.0
2009-11-10 09:30:00,5.87,5.91,5.86,5.89,34100.0,5.87,5.91,5.86,5.89,34100.0
2009-11-10 09:35:00,5.88,5.91,5.82,5.84,44900.0,5.88,5.91,5.82,5.84,44900.0
2009-11-10 09:40:00,5.84,5.85,5.82,5.83,68800.0,5.84,5.85,5.82,5.83,68800.0
2009-11-10 09:45:00,5.83,5.86,5.82,5.84,73900.0,5.83,5.86,5.82,5.84,73900.0
2009-11-10 09:50:00,5.84,5.85,5.83,5.84,46900.0,5.84,5.85,5.83,5.84,46900.0
2009-11-10 09:55:00,5.84,5.85,5.84,5.84,9900.0,5.84,5.85,5.84,5.84,9900.0
2009-11-10 10:00:00,5.83,5.84,5.8,5.8,106500.0,5.83,5.84,5.8,5.8,106500.0
2009-11-10 10:05:00,5.8,5.82,5.79,5.8,46900.0,5.8,5.82,5.79,5.8,46900.0
2009-11-10 10:10:00,5.8,5.91,5.8,5.91,100700.0,5.8,5.91,5.8,5.91,100700.0
2009-11-10 10:15:00,5.91,5.94,5.91,5.94,64600.0,5.91,5.94,5.91,5.94,64600.0
2009-11-10 10:20:00,5.94,5.95,5.89,5.93,78200.0,5.94,5.95,5.89,5.93,78200.0
2009-11-10 10:25:00,5.93,5.94,5.92,5.93,47300.0,5.93,5.94,5.92,5.93,47300.0
2009-11-10 10:30:00,5.93,5.94,5.85,5.85,196800.0,5.93,5.94,5.85,5.85,196800.0
2009-11-10 10:35:00,5.85,5.86,5.78,5.83,169100.0,5.85,5.86,5.78,5.83,169100.0
2009-11-10 10:40:00,5.83,5.85,5.83,5.85,9500.0,5.83,5.85,5.83,5.85,9500.0
2009-11-10 10:45:00,5.84,5.85,5.83,5.84,16900.0,5.84,5.85,5.83,5.84,16900.0
2009-11-10 10:50:00,5.85,5.85,5.81,5.81,37400.0,5.85,5.85,5.81,5.81,37400.0
2009-11-10 10:55:00,5.8,5.82,5.78,5.78,123600.0,5.8,5.82,5.78,5.78,123600.0
2009-11-10 11:00:00,5.78,5.79,5.77,5.78,30800.0,5.78,5.79,5.77,5.78,30800.0
2009-11-10 11:05:00,5.77,5.78,5.73,5.73,104300.0,5.77,5.78,5.73,5.73,104300.0
2009-11-10 11:10:00,5.74,5.74,5.71,5.71,38200.0,5.74,5.74,5.71,5.71,38200.0
2009-11-10 11:15:00,5.71,5.72,5.71,5.72,5700.0,5.71,5.72,5.71,5.72,5700.0
2009-11-10 11:20:00,5.71,5.72,5.69,5.71,72700.0,5.71,5.72,5.69,5.71,72700.0
2009-11-10 11:25:00,5.7,5.75,5.7,5.74,34600.0,5.7,5.75,5.7,5.74,34600.0
2009-11-10 11:30:00,5.75,5.78,5.75,5.77,55500.0,5.75,5.78,5.75,5.77,55500.0
2009-11-10 11:35:00,5.77,5.83,5.77,5.83,46400.0,5.77,5.83,5.77,5.83,46400.0
2009-11-10 11:40:00,5.83,5.85,5.83,5.85,19100.0,5.83,5.85,5.83,5.85,19100.0
2009-11-10 11:45:00,5.85,5.88,5.84,5.86,55100.0,5.85,5.88,5.84,5.86,55100.0
2009-11-10 11:50:00,5.87,5.88,5.86,5.87,16500.0,5.87,5.88,5.86,5.87,16500.0
2009-11-10 11:55:00,5.86,5.86,5.82,5.82,27000.0,5.86,5.86,5.82,5.82,27000.0
2009-11-10 12:00:00,5.82,5.83,5.8,5.82,15200.0,5.82,5.83,5.8,5.82,15200.0
2009-11-10 12:05:00,5.81,5.82,5.81,5.82,1300.0,5.81,5.82,5.81,5.82,1300.0
2009-11-10 12:10:00,5.82,5.82,5.8,5.8,26200.0,5.82,5.82,5.8,5.8,26200.0
2009-11-10 12:15:00,5.8,5.8,5.79,5.79,2200.0,5.8,5.8,5.79,5.79,2200.0
2009-11-10 12:20:00,5.8,5.8,5.79,5.8,3400.0,5.8,5.8,5.79,5.8,3400.0
2009-11-10 12:25:00,5.8,5.8,5.77,5.78,29200.0,5.8,5.8,5.77,5.78,29200.0
2009-11-10 12:30:00,5.79,5.8,5.78,5.8,21000.0,5.79,5.8,5.78,5.8,21000.0
2009-11-10 12:35:00,5.8,5.82,5.8,5.82,14200.0,5.8,5.82,5.8,5.82,14200.0
2009-11-10 12:40:00,5.82,5.82,5.81,5.81,3400.0,5.82,5.82,5.81,5.81,3400.0
2009-11-10 12:45:00,5.81,5.82,5.81,5.81,4200.0,5.81,5.82,5.81,5.81,4200.0
2009-11-10 12:50:00,5.81,5.82,5.81,5.81,2800.0,5.81,5.82,5.81,5.81,2800.0
2009-11-10 12:55:00,5.82,5.82,5.81,5.81,8500.0,5.82,5.82,5.81,5.81,8500.0
2009-11-10 13:00:00,5.82,5.83,5.81,5.83,8700.0,5.82,5.83,5.81,5.83,8700.0
2009-11-10 13:05:00,5.82,5.84,5.82,5.84,7700.0,5.82,5.84,5.82,5.84,7700.0
2009-11-10 13:10:00,5.84,5.84,5.83,5.84,26400.0,5.84,5.84,5.83,5.84,26400.0
2009-11-10 13:15:00,5.83,5.83,5.81,5.82,39600.0,5.83,5.83,5.81,5.82,39600.0
2009-11-10 13:20:00,5.82,5.82,5.81,5.82,9100.0,5.82,5.82,5.81,5.82,9100.0
2009-11-10 13:25:00,5.82,5.82,5.81,5.82,5800.0,5.82,5.82,5.81,5.82,5800.0
2009-11-10 13:30:00,5.82,5.82,5.78,5.78,64800.0,5.82,5.82,5.78,5.78,64800.0
2009-11-10 13:35:00,5.81,5.83,5.8,5.83,19600.0,5.81,5.83,5.8,5.83,19600.0
2009-11-10 13:40:00,5.82,5.83,5.77,5.77,75200.0,5.82,5.83,5.77,5.77,75200.0
2009-11-10 13:45:00,5.77,5.78,5.77,5.78,5400.0,5.77,5.78,5.77,5.78,5400.0
2009-11-10 13:50:00,5.78,5.78,5.77,5.77,9300.0,5.78,5.78,5.77,5.77,9300.0
2009-11-10 13:55:00,5.78,5.81,5.78,5.8,24600.0,5.78,5.81,5.78,5.8,24600.0
2009-11-10 14:00:00,5.81,5.82,5.8,5.81,13700.0,5.81,5.82,5.8,5.81,13700.0
2009-11-10 14:05:00,5.82,5.82,5.81,5.82,15000.0,5.82,5.82,5.81,5.82,15000.0
2009-11-10 14:10:00,5.82,5.83,5.81,5.81,33700.0,5.82,5.83,5.81,5.81,33700.0
2009-11-10 14:15:00,5.81,5.81,5.79,5.8,12400.0,5.81,5.81,5.79,5.8,12400.0
2009-11-10 14:20:00,5.79,5.81,5.79,5.81,16200.0,5.79,5.81,5.79,5.81,16200.0
2009-11-10 14:25:00,5.81,5.83,5.81,5.82,16000.0,5.81,5.83,5.81,5.82,16000.0
2009-11-10 14:30:00,5.82,5.85,5.82,5.83,119600.0,5.82,5.85,5.82,5.83,119600.0
2009-11-10 14:35:00,5.83,5.84,5.82,5.82,48900.0,5.83,5.84,5.82,5.82,48900.0
2009-11-10 14:40:00,5.82,5.83,5.79,5.79,49300.0,5.82,5.83,5.79,5.79,49300.0
2009-11-10 14:45:00,5.79,5.82,5.79,5.82,26600.0,5.79,5.82,5.79,5.82,26600.0
2009-11-10 14:50:00,5.82,5.86,5.82,5.85,30200.0,5.82,5.86,5.82,5.85,30200.0
2009-11-10 14:55:00,5.86,5.86,5.84,5.84,43100.0,5.86,5.86,5.84,5.84,43100.0
2009-11-10 15:00:00,5.85,5.85,5.82,5.82,35100.0,5.85,5.85,5.82,5.82,35100.0
2009-11-10 15:05:00,5.82,5.86,5.82,5.84,131600.0,5.82,5.86,5.82,5.84,131600.0
2009-11-10 15:10:00,5.84,5.88,5.83,5.86,76400.0,5.84,5.88,5.83,5.86,76400.0
2009-11-10 15:15:00,5.87,5.89,5.86,5.88,73200.0,5.87,5.89,5.86,5.88,73200.0
2009-11-10 15:20:00,5.89,5.89,5.83,5.84,152700.0,5.89,5.89,5.83,5.84,152700.0
2009-11-10 15:25:00,5.84,5.88,5.83,5.88,108100.0,5.84,5.88,5.83,5.88,108100.0
2009-11-10 15:30:00,5.87,5.88,5.87,5.88,57500.0,5.87,5.88,5.87,5.88,57500.0
2009-11-10 15:35:00,5.88,5.9,5.87,5.9,79600.0,5.88,5.9,5.87,5.9,79600.0
2009-11-10 15:40:00,5.9,5.9,5.89,5.9,65700.0,5.9,5.9,5.89,5.9,65700.0
2009-11-10 15:45:00,5.89,5.91,5.88,5.91,190900.0,5.89,5.91,5.88,5.91,190900.0
2009-11-10 15:50:00,5.91,5.91,5.89,5.89,145800.0,5.91,5.91,5.89,5.89,145800.0
2009-11-10 15:55:00,5.89,5.91,5.89,5.9,124700.0,5.89,5.91,5.89,5.9,124700.0
2009-11-11 09:30:00,5.96,5.98,5.91,5.92,21000.0,5.96,5.98,5.91,5.92,21000.0
2009-11-11 09:35:00,5.92,5.97,5.9,5.95,75000.0,5.92,5.97,5.9,5.95,75000.0
2009-11-11 09:40:00,5.95,5.96,5.94,5.95,65000.0,5.95,5.96,5.94,5.95,65000.0
2009-11-11 09:45:00,5.94,5.95,5.92,5.93,75000.0,5.94,5.95,5.92,5.93,75000.0
2009-11-11 09:50:00,5.93,5.94,5.93,5.93,13700.0,5.93,5.94,5.93,5.93,13700.0
2009-11-11 09:55:00,5.93,5.94,5.91,5.93,36700.0,5.93,5.94,5.91,5.93,36700.0
2009-11-11 10:00:00,5.94,5.97,5.9,5.92,34900.0,5.94,5.97,5.9,5.92,34900.0
2009-11-11 10:05:00,5.92,5.92,5.89,5.91,87600.0,5.92,5.92,5.89,5.91,87600.0
2009-11-11 10:10:00,5.91,5.93,5.91,5.91,81000.0,5.91,5.93,5.91,5.91,81000.0
2009-11-11 10:15:00,5.91,5.92,5.91,5.91,39900.0,5.91,5.92,5.91,5.91,39900.0
2009-11-11 10:20:00,5.91,5.92,5.87,5.91,124500.0,5.91,5.92,5.87,5.91,124500.0
2009-11-11 10:25:00,5.91,5.92,5.9,5.9,17300.0,5.91,5.92,5.9,5.9,17300.0
2009-11-11 10:30:00,5.9,5.91,5.88,5.9,65800.0,5.9,5.91,5.88,5.9,65800.0
2009-11-11 10:35:00,5.91,5.92,5.9,5.9,124000.0,5.91,5.92,5.9,5.9,124000.0
2009-11-11 10:40:00,5.9,5.9,5.89,5.9,12100.0,5.9,5.9,5.89,5.9,12100.0
2009-11-11 10:45:00,5.89,5.89,5.86,5.89,69800.0,5.89,5.89,5.86,5.89,69800.0
2009-11-11 10:50:00,5.89,5.89,5.83,5.84,90700.0,5.89,5.89,5.83,5.84,90700.0
2009-11-11 10:55:00,5.84,5.88,5.84,5.84,126600.0,5.84,5.88,5.84,5.84,126600.0
2009-11-11 11:00:00,5.85,5.86,5.84,5.85,9600.0,5.85,5.86,5.84,5.85,9600.0
2009-11-11 11:05:00,5.86,5.86,5.84,5.84,112600.0,5.86,5.86,5.84,5.84,112600.0
2009-11-11 11:10:00,5.85,5.85,5.79,5.81,58200.0,5.85,5.85,5.79,5.81,58200.0
2009-11-11 11:15:00,5.81,5.85,5.8,5.83,67700.0,5.81,5.85,5.8,5.83,67700.0
2009-11-11 11:20:00,5.84,5.85,5.83,5.84,86100.0,5.84,5.85,5.83,5.84,86100.0
2009-11-11 11:25:00,5.84,5.85,5.83,5.85,44500.0,5.84,5.85,5.83,5.85,44500.0
2009-11-11 11:30:00,5.85,5.85,5.79,5.82,92500.0,5.85,5.85,5.79,5.82,92500.0
2009-11-11 11:35:00,5.82,5.83,5.82,5.83,10500.0,5.82,5.83,5.82,5.83,10500.0
2009-11-11 11:40:00,5.83,5.83,5.82,5.82,1700.0,5.83,5.83,5.82,5.82,1700.0
2009-11-11 11:45:00,5.83,5.83,5.82,5.82,2300.0,5.83,5.83,5.82,5.82,2300.0
2009-11-11 11:50:00,5.82,5.83,5.82,5.82,2500.0,5.82,5.83,5.82,5.82,2500.0
2009-11-11 11:55:00,5.82,5.83,5.82,5.83,1300.0,5.82,5.83,5.82,5.83,1300.0
2009-11-11 12:00:00,5.83,5.83,5.82,5.83,2000.0,5.83,5.83,5.82,5.83,2000.0
2009-11-11 12:05:00,5.83,5.83,5.82,5.83,12300.0,5.83,5.83,5.82,5.83,12300.0
2009-11-11 12:10:00,5.83,5.83,5.82,5.83,9500.0,5.83,5.83,5.82,5.83,9500.0
2009-11-11 12:15:00,5.83,5.83,5.82,5.83,2600.0,5.83,5.83,5.82,5.83,2600.0
2009-11-11 12:20:00,5.82,5.83,5.82,5.83,5800.0,5.82,5.83,5.82,5.83,5800.0
2009-11-11 12:25:00,5.83,5.84,5.82,5.82,30900.0,5.83,5.84,5.82,5.82,30900.0
2009-11-11 12:30:00,5.83,5.84,5.82,5.82,16700.0,5.83,5.84,5.82,5.82,16700.0
2009-11-11 12:35:00,5.82,5.83,5.81,5.82,24700.0,5.82,5.83,5.81,5.82,24700.0
2009-11-11 12:40:00,5.81,5.82,5.81,5.82,2200.0,5.81,5.82,5.81,5.82,2200.0
2009-11-11 12:45:00,5.82,5.82,5.81,5.82,3700.0,5.82,5.82,5.81,5.82,3700.0
2009-11-11 12:50:00,5.81,5.84,5.81,5.83,44900.0,5.81,5.84,5.81,5.83,44900.0
2009-11-11 12:55:00,5.83,5.83,5.76,5.82,188600.0,5.83,5.83,5.76,5.82,188600.0
2009-11-11 13:00:00,5.82,5.83,5.81,5.83,7300.0,5.82,5.83,5.81,5.83,7300.0
2009-11-11 13:05:00,5.83,5.83,5.82,5.83,2100.0,5.83,5.83,5.82,5.83,2100.0
2009-11-11 13:10:00,5.83,5.83,5.81,5.83,19800.0,5.83,5.83,5.81,5.83,19800.0
2009-11-11 13:15:00,5.83,5.83,5.82,5.83,2300.0,5.83,5.83,5.82,5.83,2300.0
2009-11-11 13:20:00,5.82,5.83,5.82,5.83,4900.0,5.82,5.83,5.82,5.83,4900.0
2009-11-11 13:25:00,5.82,5.83,5.82,5.83,4400.0,5.82,5.83,5.82,5.83,4400.0
2009-11-11 13:30:00,5.83,5.84,5.82,5.84,71100.0,5.83,5.84,5.82,5.84,71100.0
2009-11-11 13:35:00,5.84,5.85,5.83,5.85,45900.0,5.84,5.85,5.83,5.85,45900.0
2009-11-11 13:40:00,5.85,5.85,5.83,5.83,13500.0,5.85,5.85,5.83,5.83,13500.0
2009-11-11 13:45:00,5.84,5.84,5.81,5.83,306200.0,5.84,5.84,5.81,5.83,306200.0
2009-11-11 13:50:00,5.83,5.84,5.82,5.83,138200.0,5.83,5.84,5.82,5.83,138200.0
2009-11-11 13:55:00,5.83,5.83,5.82,5.83,7500.0,5.83,5.83,5.82,5.83,7500.0
2009-11-11 14:00:00,5.83,5.84,5.82,5.82,16100.0,5.83,5.84,5.82,5.82,16100.0
2009-11-11 14:05:00,5.82,5.84,5.82,5.83,93700.0,5.82,5.84,5.82,5.83,93700.0
2009-11-11 14:10:00,5.82,5.83,5.79,5.82,101700.0,5.82,5.83,5.79,5.82,101700.0
2009-11-11 14:15:00,5.82,5.84,5.82,5.83,35500.0,5.82,5.84,5.82,5.83,35500.0
2009-11-11 14:20:00,5.83,5.84,5.81,5.81,20500.0,5.83,5.84,5.81,5.81,20500.0
2009-11-11 14:25:00,5.82,5.82,5.81,5.81,23100.0,5.82,5.82,5.81,5.81,23100.0
2009-11-11 14:30:00,5.81,5.83,5.8,5.81,77800.0,5.81,5.83,5.8,5.81,77800.0
2009-11-11 14:35:00,5.81,5.82,5.81,5.81,10800.0,5.81,5.82,5.81,5.81,10800.0
2009-11-11 14:40:00,5.82,5.82,5.8,5.8,4200.0,5.82,5.82,5.8,5.8,4200.0
2009-11-11 14:45:00,5.81,5.81,5.79,5.8,83100.0,5.81,5.81,5.79,5.8,83100.0
2009-11-11 14:50:00,5.8,5.82,5.8,5.82,57700.0,5.8,5.82,5.8,5.82,57700.0
2009-11-11 14:55:00,5.82,5.82,5.8,5.81,120900.0,5.82,5.82,5.8,5.81,120900.0
2009-11-11 15:00:00,5.82,5.82,5.81,5.81,47500.0,5.82,5.82,5.81,5.81,47500.0
2009-11-11 15:05:00,5.82,5.82,5.81,5.82,155800.0,5.82,5.82,5.81,5.82,155800.0
2009-11-11 15:10:00,5.81,5.82,5.79,5.8,345800.0,5.81,5.82,5.79,5.8,345800.0
2009-11-11 15:15:00,5.8,5.81,5.79,5.8,17300.0,5.8,5.81,5.79,5.8,17300.0
2009-11-11 15:20:00,5.81,5.82,5.81,5.81,35400.0,5.81,5.82,5.81,5.81,35400.0
2009-11-11 15:25:00,5.81,5.81,5.78,5.79,158000.0,5.81,5.81,5.78,5.79,158000.0
2009-11-11 15:30:00,5.8,5.81,5.78,5.81,180200.0,5.8,5.81,5.78,5.81,180200.0
2009-11-11 15:35:00,5.8,5.81,5.8,5.8,29300.0,5.8,5.81,5.8,5.8,29300.0
2009-11-11 15:40:00,5.8,5.81,5.79,5.8,65000.0,5.8,5.81,5.79,5.8,65000.0
2009-11-11 15:45:00,5.81,5.81,5.8,5.81,12400.0,5.81,5.81,5.8,5.81,12400.0
2009-11-11 15:50:00,5.81,5.83,5.8,5.82,138200.0,5.81,5.83,5.8,5.82,138200.0
2009-11-11 15:55:00,5.81,5.82,5.79,5.81,118700.0,5.81,5.82,5.79,5.81,118700.0
2009-11-12 09:30:00,5.74,5.79,5.74,5.77,27400.0,5.74,5.79,5.74,5.77,27400.0
2009-11-12 09:35:00,5.78,5.84,5.77,5.77,46000.0,5.78,5.84,5.77,5.77,46000.0
2009-11-12 09:40:00,5.77,5.8,5.76,5.77,27700.0,5.77,5.8,5.76,5.77,27700.0
2009-11-12 09:45:00,5.77,5.78,5.76,5.76,30700.0,5.77,5.78,5.76,5.76,30700.0
2009-11-12 09:50:00,5.75,5.77,5.73,5.73,111300.0,5.75,5.77,5.73,5.73,111300.0
2009-11-12 09:55:00,5.73,5.74,5.72,5.73,40400.0,5.73,5.74,5.72,5.73,40400.0
2009-11-12 10:00:00,5.74,5.74,5.73,5.73,6600.0,5.74,5.74,5.73,5.73,6600.0
2009-11-12 10:05:00,5.74,5.74,5.7,5.7,42500.0,5.74,5.74,5.7,5.7,42500.0
2009-11-12 10:10:00,5.71,5.72,5.68,5.71,68500.0,5.71,5.72,5.68,5.71,68500.0
2009-11-12 10:15:00,5.72,5.72,5.68,5.68,53600.0,5.72,5.72,5.68,5.68,53600.0
2009-11-12 10:20:00,5.68,5.69,5.62,5.66,137800.0,5.68,5.69,5.62,5.66,137800.0
2009-11-12 10:25:00,5.67,5.69,5.67,5.69,31400.0,5.67,5.69,5.67,5.69,31400.0
2009-11-12 10:30:00,5.69,5.74,5.69,5.74,125200.0,5.69,5.74,5.69,5.74,125200.0
2009-11-12 10:35:00,5.74,5.76,5.73,5.76,7400.0,5.74,5.76,5.73,5.76,7400.0
2009-11-12 10:40:00,5.76,5.79,5.75,5.79,38400.0,5.76,5.79,5.75,5.79,38400.0
2009-11-12 10:45:00,5.79,5.82,5.78,5.79,225300.0,5.79,5.82,5.78,5.79,225300.0
2009-11-12 10:50:00,5.8,5.8,5.79,5.79,39500.0,5.8,5.8,5.79,5.79,39500.0
2009-11-12 10:55:00,5.79,5.8,5.79,5.8,38900.0,5.79,5.8,5.79,5.8,38900.0
2009-11-12 11:00:00,5.78,5.79,5.75,5.78,56800.0,5.78,5.79,5.75,5.78,56800.0
2009-11-12 11:05:00,5.78,5.78,5.76,5.78,21100.0,5.78,5.78,5.76,5.78,21100.0
2009-11-12 11:10:00,5.78,5.79,5.76,5.76,14600.0,5.78,5.79,5.76,5.76,14600.0
2009-11-12 11:15:00,5.76,5.78,5.76,5.77,26800.0,5.76,5.78,5.76,5.77,26800.0
2009-11-12 11:20:00,5.78,5.79,5.76,5.77,30500.0,5.78,5.79,5.76,5.77,30500.0
2009-11-12 11:25:00,5.77,5.77,5.76,5.77,800.0,5.77,5.77,5.76,5.77,800.0
2009-11-12 11:30:00,5.77,5.77,5.73,5.74,40500.0,5.77,5.77,5.73,5.74,40500.0
2009-11-12 11:35:00,5.74,5.74,5.74,5.74,6600.0,5.74,5.74,5.74,5.74,6600.0
2009-11-12 11:40:00,5.74,5.74,5.65,5.72,166200.0,5.74,5.74,5.65,5.72,166200.0
2009-11-12 11:45:00,5.71,5.74,5.71,5.73,39800.0,5.71,5.74,5.71,5.73,39800.0
2009-11-12 11:50:00,5.74,5.74,5.73,5.74,26500.0,5.74,5.74,5.73,5.74,26500.0
2009-11-12 11:55:00,5.74,5.75,5.73,5.74,28700.0,5.74,5.75,5.73,5.74,28700.0
2009-11-12 12:00:00,5.74,5.74,5.7,5.72,45700.0,5.74,5.74,5.7,5.72,45700.0
2009-11-12 12:05:00,5.71,5.72,5.71,5.72,4100.0,5.71,5.72,5.71,5.72,4100.0
2009-11-12 12:10:00,5.72,5.72,5.71,5.71,1200.0,5.72,5.72,5.71,5.71,1200.0
2009-11-12 12:15:00,5.71,5.72,5.71,5.72,2300.0,5.71,5.72,5.71,5.72,2300.0
2009-11-12 12:20:00,5.71,5.71,5.7,5.7,24800.0,5.71,5.71,5.7,5.7,24800.0
2009-11-12 12:25:00,5.7,5.71,5.7,5.71,1200.0,5.7,5.71,5.7,5.71,1200.0
2009-11-12 12:30:00,5.7,5.71,5.69,5.69,20500.0,5.7,5.71,5.69,5.69,20500.0
2009-11-12 12:35:00,5.7,5.7,5.69,5.7,4700.0,5.7,5.7,5.69,5.7,4700.0
2009-11-12 12:40:00,5.7,5.73,5.69,5.7,122800.0,5.7,5.73,5.69,5.7,122800.0
2009-11-12 12:45:00,5.71,5.71,5.65,5.65,240300.0,5.71,5.71,5.65,5.65,240300.0
2009-11-12 12:50:00,5.66,5.67,5.65,5.67,23100.0,5.66,5.67,5.65,5.67,23100.0
2009-11-12 12:55:00,5.67,5.68,5.66,5.67,61800.0,5.67,5.68,5.66,5.67,61800.0
2009-11-12 13:00:00,5.67,5.67,5.62,5.67,139300.0,5.67,5.67,5.62,5.67,139300.0
2009-11-12 13:05:00,5.67,5.67,5.64,5.64,64200.0,5.67,5.67,5.64,5.64,64200.0
2009-11-12 13:10:00,5.65,5.65,5.63,5.65,41200.0,5.65,5.65,5.63,5.65,41200.0
2009-11-12 13:15:00,5.65,5.68,5.62,5.67,139900.0,5.65,5.68,5.62,5.67,139900.0
2009-11-12 13:20:00,5.67,5.67,5.66,5.66,11400.0,5.67,5.67,5.66,5.66,11400.0
2009-11-12 13:25:00,5.67,5.67,5.66,5.66,22100.0,5.67,5.67,5.66,5.66,22100.0
2009-11-12 13:30:00,5.66,5.67,5.66,5.66,2700.0,5.66,5.67,5.66,5.66,2700.0
2009-11-12 13:35:00,5.67,5.68,5.66,5.67,65700.0,5.67,5.68,5.66,5.67,65700.0
2009-11-12 13:40:00,5.68,5.68,5.67,5.67,20000.0,5.68,5.68,5.67,5.67,20000.0
2009-11-12 13:45:00,5.67,5.71,5.67,5.69,124900.0,5.67,5.71,5.67,5.69,124900.0
2009-11-12 13:50:00,5.7,5.71,5.69,5.71,56100.0,5.7,5.71,5.69,5.71,56100.0
2009-11-12 13:55:00,5.71,5.72,5.71,5.72,26400.0,5.71,5.72,5.71,5.72,26400.0
2009-11-12 14:00:00,5.71,5.72,5.71,5.71,2600.0,5.71,5.72,5.71,5.71,2600.0
2009-11-12 14:05:00,5.71,5.72,5.71,5.71,8500.0,5.71,5.72,5.71,5.71,8500.0
2009-11-12 14:10:00,5.71,5.73,5.71,5.73,19800.0,5.71,5.73,5.71,5.73,19800.0
2009-11-12 14:15:00,5.72,5.73,5.69,5.69,69200.0,5.72,5.73,5.69,5.69,69200.0
2009-11-12 14:20:00,5.69,5.69,5.68,5.68,5600.0,5.69,5.69,5.68,5.68,5600.0
2009-11-12 14:25:00,5.68,5.68,5.65,5.65,43000.0,5.68,5.68,5.65,5.65,43000.0
2009-11-12 14:30:00,5.66,5.69,5.65,5.69,37600.0,5.66,5.69,5.65,5.69,37600.0
2009-11-12 14:35:00,5.68,5.69,5.68,5.69,23800.0,5.68,5.69,5.68,5.69,23800.0
2009-11-12 14:40:00,5.69,5.69,5.67,5.68,19300.0,5.69,5.69,5.67,5.68,19300.0
2009-11-12 14:45:00,5.67,5.68,5.66,5.67,35900.0,5.67,5.68,5.66,5.67,35900.0
2009-11-12 14:50:00,5.66,5.67,5.6,5.62,310200.0,5.66,5.67,5.6,5.62,310200.0
2009-11-12 14:55:00,5.62,5.63,5.62,5.63,37100.0,5.62,5.63,5.62,5.63,37100.0
2009-11-12 15:00:00,5.63,5.63,5.62,5.62,25900.0,5.63,5.63,5.62,5.62,25900.0
2009-11-12 15:05:00,5.63,5.63,5.62,5.62,130800.0,5.63,5.63,5.62,5.62,130800.0
2009-11-12 15:10:00,5.63,5.63,5.61,5.62,52200.0,5.63,5.63,5.61,5.62,52200.0
2009-11-12 15:15:00,5.62,5.62,5.61,5.62,32900.0,5.62,5.62,5.61,5.62,32900.0
2009-11-12 15:20:00,5.62,5.62,5.61,5.62,9900.0,5.62,5.62,5.61,5.62,9900.0
2009-11-12 15:25:00,5.62,5.64,5.62,5.64,34800.0,5.62,5.64,5.62,5.64,34800.0
2009-11-12 15:30:00,5.63,5.65,5.63,5.65,32200.0,5.63,5.65,5.63,5.65,32200.0
2009-11-12 15:35:00,5.64,5.65,5.63,5.64,104600.0,5.64,5.65,5.63,5.64,104600.0
2009-11-12 15:40:00,5.65,5.66,5.64,5.65,94500.0,5.65,5.66,5.64,5.65,94500.0
2009-11-12 15:45:00,5.66,5.67,5.65,5.66,211100.0,5.66,5.67,5.65,5.66,211100.0
2009-11-12 15:50:00,5.65,5.67,5.61,5.64,286800.0,5.65,5.67,5.61,5.64,286800.0
2009-11-12 15:55:00,5.65,5.65,5.64,5.64,121900.0,5.65,5.65,5.64,5.64,121900.0
2009-11-13 09:30:00,5.68,5.72,5.68,5.7,32900.0,5.68,5.72,5.68,5.7,32900.0
2009-11-13 09:35:00,5.7,5.7,5.66,5.68,38000.0,5.7,5.7,5.66,5.68,38000.0
2009-11-13 09:40:00,5.69,5.71,5.69,5.71,10900.0,5.69,5.71,5.69,5.71,10900.0
2009-11-13 09:45:00,5.72,5.72,5.7,5.7,31700.0,5.72,5.72,5.7,5.7,31700.0
2009-11-13 09:50:00,5.71,5.74,5.71,5.72,27000.0,5.71,5.74,5.71,5.72,27000.0
2009-11-13 09:55:00,5.71,5.72,5.65,5.68,57300.0,5.71,5.72,5.65,5.68,57300.0
2009-11-13 10:00:00,5.68,5.7,5.67,5.7,9500.0,5.68,5.7,5.67,5.7,9500.0
2009-11-13 10:05:00,5.69,5.71,5.67,5.7,19600.0,5.69,5.71,5.67,5.7,19600.0
2009-11-13 10:10:00,5.7,5.7,5.66,5.66,21200.0,5.7,5.7,5.66,5.66,21200.0
2009-11-13 10:15:00,5.66,5.66,5.64,5.66,13100.0,5.66,5.66,5.64,5.66,13100.0
2009-11-13 10:20:00,5.66,5.69,5.65,5.69,27500.0,5.66,5.69,5.65,5.69,27500.0
2009-11-13 10:25:00,5.69,5.71,5.69,5.7,63000.0,5.69,5.71,5.69,5.7,63000.0
2009-11-13 10:30:00,5.69,5.74,5.69,5.72,50100.0,5.69,5.74,5.69,5.72,50100.0
2009-11-13 10:35:00,5.71,5.74,5.71,5.73,27500.0,5.71,5.74,5.71,5.73,27500.0
2009-11-13 10:40:00,5.74,5.77,5.73,5.76,47100.0,5.74,5.77,5.73,5.76,47100.0
2009-11-13 10:45:00,5.76,5.79,5.76,5.78,25600.0,5.76,5.79,5.76,5.78,25600.0
2009-11-13 10:50:00,5.79,5.79,5.77,5.77,54800.0,5.79,5.79,5.77,5.77,54800.0
2009-11-13 10:55:00,5.77,5.78,5.76,5.76,41100.0,5.77,5.78,5.76,5.76,41100.0
2009-11-13 11:00:00,5.76,5.77,5.74,5.74,52600.0,5.76,5.77,5.74,5.74,52600.0
2009-11-13 11:05:00,5.74,5.77,5.74,5.74,82000.0,5.74,5.77,5.74,5.74,82000.0
2009-11-13 11:10:00,5.74,5.76,5.72,5.75,180900.0,5.74,5.76,5.72,5.75,180900.0
2009-11-13 11:15:00,5.75,5.75,5.69,5.7,546000.0,5.75,5.75,5.69,5.7,546000.0
2009-11-13 11:20:00,5.71,5.74,5.69,5.71,246600.0,5.71,5.74,5.69,5.71,246600.0
2009-11-13 11:25:00,5.71,5.72,5.69,5.69,144600.0,5.71,5.72,5.69,5.69,144600.0
2009-11-13 11:30:00,5.7,5.72,5.69,5.7,42200.0,5.7,5.72,5.69,5.7,42200.0
2009-11-13 11:35:00,5.71,5.72,5.7,5.71,13300.0,5.71,5.72,5.7,5.71,13300.0
2009-11-13 11:40:00,5.7,5.71,5.69,5.69,34200.0,5.7,5.71,5.69,5.69,34200.0
2009-11-13 11:45:00,5.69,5.7,5.68,5.68,7200.0,5.69,5.7,5.68,5.68,7200.0
2009-11-13 11:50:00,5.69,5.69,5.66,5.69,40300.0,5.69,5.69,5.66,5.69,40300.0
2009-11-13 11:55:00,5.69,5.7,5.69,5.69,8600.0,5.69,5.7,5.69,5.69,8600.0
2009-11-13 12:00:00,5.7,5.7,5.67,5.68,27100.0,5.7,5.7,5.67,5.68,27100.0
2009-11-13 12:05:00,5.69,5.69,5.68,5.69,1900.0,5.69,5.69,5.68,5.69,1900.0
2009-11-13 12:10:00,5.68,5.7,5.68,5.69,76800.0,5.68,5.7,5.68,5.69,76800.0
2009-11-13 12:15:00,5.68,5.7,5.68,5.69,19300.0,5.68,5.7,5.68,5.69,19300.0
2009-11-13 12:20:00,5.69,5.71,5.68,5.7,64800.0,5.69,5.71,5.68,5.7,64800.0
2009-11-13 12:25:00,5.71,5.72,5.7,5.71,19300.0,5.71,5.72,5.7,5.71,19300.0
2009-11-13 12:30:00,5.72,5.72,5.7,5.7,43200.0,5.72,5.72,5.7,5.7,43200.0
2009-11-13 12:35:00,5.7,5.71,5.7,5.7,5200.0,5.7,5.71,5.7,5.7,5200.0
2009-11-13 12:40:00,5.7,5.71,5.69,5.7,38900.0,5.7,5.71,5.69,5.7,38900.0
2009-11-13 12:45:00,5.71,5.73,5.7,5.72,12100.0,5.71,5.73,5.7,5.72,12100.0
2009-11-13 12:50:00,5.73,5.73,5.71,5.71,141800.0,5.73,5.73,5.71,5.71,141800.0
2009-11-13 12:55:00,5.71,5.72,5.7,5.7,13900.0,5.71,5.72,5.7,5.7,13900.0
2009-11-13 13:00:00,5.71,5.71,5.69,5.69,94400.0,5.71,5.71,5.69,5.69,94400.0
2009-11-13 13:05:00,5.69,5.7,5.69,5.69,34400.0,5.69,5.7,5.69,5.69,34400.0
2009-11-13 13:10:00,5.7,5.72,5.69,5.71,48200.0,5.7,5.72,5.69,5.71,48200.0
2009-11-13 13:15:00,5.71,5.72,5.69,5.69,48300.0,5.71,5.72,5.69,5.69,48300.0
2009-11-13 13:20:00,5.7,5.71,5.69,5.69,38100.0,5.7,5.71,5.69,5.69,38100.0
2009-11-13 13:25:00,5.7,5.7,5.69,5.69,13100.0,5.7,5.7,5.69,5.69,13100.0
2009-11-13 13:30:00,5.69,5.7,5.67,5.67,17400.0,5.69,5.7,5.67,5.67,17400.0
2009-11-13 13:35:00,5.68,5.68,5.67,5.67,4200.0,5.68,5.68,5.67,5.67,4200.0
2009-11-13 13:40:00,5.68,5.68,5.67,5.67,1100.0,5.68,5.68,5.67,5.67,1100.0
2009-11-13 13:45:00,5.67,5.68,5.67,5.68,22800.0,5.67,5.68,5.67,5.68,22800.0
2009-11-13 13:50:00,5.67,5.68,5.67,5.67,8100.0,5.67,5.68,5.67,5.67,8100.0
2009-11-13 13:55:00,5.67,5.68,5.67,5.67,6900.0,5.67,5.68,5.67,5.67,6900.0
2009-11-13 14:00:00,5.67,5.68,5.67,5.67,31000.0,5.67,5.68,5.67,5.67,31000.0
2009-11-13 14:05:00,5.67,5.68,5.67,5.67,14800.0,5.67,5.68,5.67,5.67,14800.0
2009-11-13 14:10:00,5.68,5.68,5.67,5.67,11100.0,5.68,5.68,5.67,5.67,11100.0
2009-11-13 14:15:00,5.67,5.68,5.67,5.67,6900.0,5.67,5.68,5.67,5.67,6900.0
2009-11-13 14:20:00,5.68,5.68,5.66,5.66,27100.0,5.68,5.68,5.66,5.66,27100.0
2009-11-13 14:25:00,5.66,5.67,5.65,5.65,107400.0,5.66,5.67,5.65,5.65,107400.0
2009-11-13 14:30:00,5.65,5.66,5.65,5.66,6100.0,5.65,5.66,5.65,5.66,6100.0
2009-11-13 14:35:00,5.65,5.66,5.65,5.65,3100.0,5.65,5.66,5.65,5.65,3100.0
2009-11-13 14:40:00,5.66,5.66,5.65,5.65,9100.0,5.66,5.66,5.65,5.65,9100.0
2009-11-13 14:45:00,5.65,5.66,5.65,5.66,5300.0,5.65,5.66,5.65,5.66,5300.0
2009-11-13 14:50:00,5.66,5.66,5.65,5.66,16000.0,5.66,5.66,5.65,5.66,16000.0
2009-11-13 14:55:00,5.65,5.7,5.65,5.67,276400.0,5.65,5.7,5.65,5.67,276400.0
2009-11-13 15:00:00,5.67,5.68,5.67,5.67,66300.0,5.67,5.68,5.67,5.67,66300.0
2009-11-13 15:05:00,5.68,5.72,5.68,5.7,221100.0,5.68,5.72,5.68,5.7,221100.0
2009-11-13 15:10:00,5.7,5.71,5.69,5.7,97900.0,5.7,5.71,5.69,5.7,97900.0
2009-11-13 15:15:00,5.7,5.71,5.7,5.71,16700.0,5.7,5.71,5.7,5.71,16700.0
2009-11-13 15:20:00,5.71,5.71,5.7,5.7,8300.0,5.71,5.71,5.7,5.7,8300.0
2009-11-13 15:25:00,5.7,5.71,5.7,5.7,22900.0,5.7,5.71,5.7,5.7,22900.0
2009-11-13 15:30:00,5.71,5.71,5.69,5.7,84500.0,5.71,5.71,5.69,5.7,84500.0
2009-11-13 15:35:00,5.71,5.71,5.7,5.7,27300.0,5.71,5.71,5.7,5.7,27300.0
2009-11-13 15:40:00,5.71,5.72,5.7,5.72,18400.0,5.71,5.72,5.7,5.72,18400.0
2009-11-13 15:45:00,5.71,5.72,5.71,5.72,11300.0,5.71,5.72,5.71,5.72,11300.0
2009-11-13 15:50:00,5.71,5.72,5.7,5.72,308800.0,5.71,5.72,5.7,5.72,308800.0
2009-11-13 15:55:00,5.72,5.73,5.71,5.72,119000.0,5.72,5.73,5.71,5.72,119000.0
2009-11-16 09:30:00,5.79,5.83,5.73,5.81,48300.0,5.79,5.83,5.73,5.81,48300.0
2009-11-16 09:35:00,5.81,5.81,5.74,5.76,150600.0,5.81,5.81,5.74,5.76,150600.0
2009-11-16 09:40:00,5.76,5.8,5.73,5.77,123400.0,5.76,5.8,5.73,5.77,123400.0
2009-11-16 09:45:00,5.78,5.8,5.77,5.8,8900.0,5.78,5.8,5.77,5.8,8900.0
2009-11-16 09:50:00,5.8,5.81,5.78,5.78,23400.0,5.8,5.81,5.78,5.78,23400.0
2009-11-16 09:55:00,5.78,5.78,5.76,5.78,16200.0,5.78,5.78,5.76,5.78,16200.0
2009-11-16 10:00:00,5.77,5.78,5.7,5.76,507300.0,5.77,5.78,5.7,5.76,507300.0
2009-11-16 10:05:00,5.76,5.77,5.72,5.76,268800.0,5.76,5.77,5.72,5.76,268800.0
2009-11-16 10:10:00,5.76,5.76,5.71,5.71,584000.0,5.76,5.76,5.71,5.71,584000.0
2009-11-16 10:15:00,5.71,5.73,5.68,5.7,265800.0,5.71,5.73,5.68,5.7,265800.0
2009-11-16 10:20:00,5.7,5.72,5.65,5.68,194700.0,5.7,5.72,5.65,5.68,194700.0
2009-11-16 10:25:00,5.68,5.71,5.68,5.7,15500.0,5.68,5.71,5.68,5.7,15500.0
2009-11-16 10:30:00,5.71,5.74,5.71,5.72,177100.0,5.71,5.74,5.71,5.72,177100.0
2009-11-16 10:35:00,5.72,5.74,5.68,5.71,99900.0,5.72,5.74,5.68,5.71,99900.0
2009-11-16 10:40:00,5.72,5.73,5.71,5.71,103700.0,5.72,5.73,5.71,5.71,103700.0
2009-11-16 10:45:00,5.71,5.72,5.67,5.68,45200.0,5.71,5.72,5.67,5.68,45200.0
2009-11-16 10:50:00,5.68,5.72,5.68,5.72,27600.0,5.68,5.72,5.68,5.72,27600.0
2009-11-16 10:55:00,5.71,5.74,5.71,5.71,25600.0,5.71,5.74,5.71,5.71,25600.0
2009-11-16 11:00:00,5.72,5.72,5.7,5.71,19100.0,5.72,5.72,5.7,5.71,19100.0
2009-11-16 11:05:00,5.7,5.71,5.7,5.71,4000.0,5.7,5.71,5.7,5.71,4000.0
2009-11-16 11:10:00,5.7,5.71,5.67,5.68,84700.0,5.7,5.71,5.67,5.68,84700.0
2009-11-16 11:15:00,5.67,5.7,5.67,5.69,28200.0,5.67,5.7,5.67,5.69,28200.0
2009-11-16 11:20:00,5.7,5.7,5.68,5.69,37200.0,5.7,5.7,5.68,5.69,37200.0
2009-11-16 11:25:00,5.68,5.7,5.68,5.69,7600.0,5.68,5.7,5.68,5.69,7600.0
2009-11-16 11:30:00,5.69,5.72,5.69,5.7,45500.0,5.69,5.72,5.69,5.7,45500.0
2009-11-16 11:35:00,5.71,5.71,5.67,5.67,41000.0,5.71,5.71,5.67,5.67,41000.0
2009-11-16 11:40:00,5.67,5.68,5.66,5.66,143800.0,5.67,5.68,5.66,5.66,143800.0
2009-11-16 11:45:00,5.66,5.68,5.64,5.67,194200.0,5.66,5.68,5.64,5.67,194200.0
2009-11-16 11:50:00,5.67,5.68,5.64,5.65,108900.0,5.67,5.68,5.64,5.65,108900.0
2009-11-16 11:55:00,5.66,5.71,5.66,5.71,46700.0,5.66,5.71,5.66,5.71,46700.0
2009-11-16 12:00:00,5.7,5.74,5.7,5.73,70400.0,5.7,5.74,5.7,5.73,70400.0
2009-11-16 12:05:00,5.74,5.75,5.73,5.73,51500.0,5.74,5.75,5.73,5.73,51500.0
2009-11-16 12:10:00,5.74,5.74,5.72,5.73,34800.0,5.74,5.74,5.72,5.73,34800.0
2009-11-16 12:15:00,5.74,5.74,5.7,5.7,48200.0,5.74,5.74,5.7,5.7,48200.0
2009-11-16 12:20:00,5.71,5.71,5.68,5.68,27200.0,5.71,5.71,5.68,5.68,27200.0
2009-11-16 12:25:00,5.68,5.7,5.67,5.69,30500.0,5.68,5.7,5.67,5.69,30500.0
2009-11-16 12:30:00,5.68,5.69,5.68,5.68,11500.0,5.68,5.69,5.68,5.68,11500.0
2009-11-16 12:35:00,5.69,5.69,5.68,5.69,9400.0,5.69,5.69,5.68,5.69,9400.0
2009-11-16 12:40:00,5.7,5.7,5.69,5.7,6800.0,5.7,5.7,5.69,5.7,6800.0
2009-11-16 12:45:00,5.7,5.7,5.7,5.7,1100.0,5.7,5.7,5.7,5.7,1100.0
2009-11-16 12:50:00,5.7,5.7,5.69,5.69,2000.0,5.7,5.7,5.69,5.69,2000.0
2009-11-16 12:55:00,5.69,5.7,5.69,5.7,1200.0,5.69,5.7,5.69,5.7,1200.0
2009-11-16 13:00:00,5.69,5.7,5.69,5.7,5800.0,5.69,5.7,5.69,5.7,5800.0
2009-11-16 13:05:00,5.7,5.71,5.69,5.71,33600.0,5.7,5.71,5.69,5.71,33600.0
2009-11-16 13:10:00,5.71,5.72,5.69,5.69,50000.0,5.71,5.72,5.69,5.69,50000.0
2009-11-16 13:15:00,5.69,5.69,5.68,5.69,1100.0,5.69,5.69,5.68,5.69,1100.0
2009-11-16 13:20:00,5.69,5.69,5.68,5.69,12600.0,5.69,5.69,5.68,5.69,12600.0
2009-11-16 13:25:00,5.69,5.69,5.68,5.68,24600.0,5.69,5.69,5.68,5.68,24600.0
2009-11-16 13:30:00,5.68,5.69,5.68,5.69,12900.0,5.68,5.69,5.68,5.69,12900.0
2009-11-16 13:35:00,5.69,5.7,5.68,5.69,17300.0,5.69,5.7,5.68,5.69,17300.0
2009-11-16 13:40:00,5.7,5.7,5.69,5.69,4600.0,5.7,5.7,5.69,5.69,4600.0
2009-11-16 13:45:00,5.7,5.7,5.69,5.69,1500.0,5.7,5.7,5.69,5.69,1500.0
2009-11-16 13:50:00,5.7,5.7,5.69,5.69,4300.0,5.7,5.7,5.69,5.69,4300.0
2009-11-16 13:55:00,5.7,5.71,5.69,5.7,77400.0,5.7,5.71,5.69,5.7,77400.0
2009-11-16 14:00:00,5.71,5.71,5.7,5.7,17500.0,5.71,5.71,5.7,5.7,17500.0
2009-11-16 14:05:00,5.7,5.71,5.7,5.7,12200.0,5.7,5.71,5.7,5.7,12200.0
2009-11-16 14:10:00,5.71,5.71,5.7,5.7,19500.0,5.71,5.71,5.7,5.7,19500.0
2009-11-16 14:15:00,5.7,5.71,5.7,5.7,21300.0,5.7,5.71,5.7,5.7,21300.0
2009-11-16 14:20:00,5.71,5.71,5.7,5.71,41400.0,5.71,5.71,5.7,5.71,41400.0
2009-11-16 14:25:00,5.71,5.75,5.71,5.74,121200.0,5.71,5.75,5.71,5.74,121200.0
2009-11-16 14:30:00,5.74,5.76,5.74,5.75,231500.0,5.74,5.76,5.74,5.75,231500.0
2009-11-16 14:35:00,5.74,5.76,5.74,5.75,352100.0,5.74,5.76,5.74,5.75,352100.0
2009-11-16 14:40:00,5.75,5.75,5.73,5.74,302000.0,5.75,5.75,5.73,5.74,302000.0
2009-11-16 14:45:00,5.74,5.75,5.73,5.74,39000.0,5.74,5.75,5.73,5.74,39000.0
2009-11-16 14:50:00,5.74,5.74,5.73,5.73,4200.0,5.74,5.74,5.73,5.73,4200.0
2009-11-16 14:55:00,5.74,5.75,5.73,5.75,11400.0,5.74,5.75,5.73,5.75,11400.0
2009-11-16 15:00:00,5.74,5.75,5.72,5.74,121600.0,5.74,5.75,5.72,5.74,121600.0
2009-11-16 15:05:00,5.74,5.76,5.74,5.75,69900.0,5.74,5.76,5.74,5.75,69900.0
2009-11-16 15:10:00,5.75,5.76,5.74,5.76,81100.0,5.75,5.76,5.74,5.76,81100.0
2009-11-16 15:15:00,5.76,5.76,5.75,5.75,20500.0,5.76,5.76,5.75,5.75,20500.0
2009-11-16 15:20:00,5.75,5.76,5.73,5.74,62800.0,5.75,5.76,5.73,5.74,62800.0
2009-11-16 15:25:00,5.74,5.76,5.73,5.75,144300.0,5.74,5.76,5.73,5.75,144300.0
2009-11-16 15:30:00,5.74,5.75,5.74,5.74,7400.0,5.74,5.75,5.74,5.74,7400.0
2009-11-16 15:35:00,5.74,5.76,5.74,5.76,63800.0,5.74,5.76,5.74,5.76,63800.0
2009-11-16 15:40:00,5.77,5.77,5.76,5.76,12200.0,5.77,5.77,5.76,5.76,12200.0
2009-11-16 15:45:00,5.77,5.77,5.76,5.77,9000.0,5.77,5.77,5.76,5.77,9000.0
2009-11-16 15:50:00,5.76,5.77,5.75,5.75,104500.0,5.76,5.77,5.75,5.75,104500.0
2009-11-16 15:55:00,5.75,5.76,5.75,5.76,142600.0,5.75,5.76,5.75,5.76,142600.0
2009-11-17 09:30:00,5.7,5.77,5.7,5.77,88900.0,5.7,5.77,5.7,5.77,88900.0
2009-11-17 09:35:00,5.76,5.82,5.72,5.8,108900.0,5.76,5.82,5.72,5.8,108900.0
2009-11-17 09:40:00,5.8,5.91,5.77,5.88,188500.0,5.8,5.91,5.77,5.88,188500.0
2009-11-17 09:45:00,5.87,5.89,5.85,5.89,182200.0,5.87,5.89,5.85,5.89,182200.0
2009-11-17 09:50:00,5.88,5.95,5.88,5.95,177400.0,5.88,5.95,5.88,5.95,177400.0
2009-11-17 09:55:00,5.95,5.96,5.93,5.94,117600.0,5.95,5.96,5.93,5.94,117600.0
2009-11-17 10:00:00,5.94,5.96,5.9,5.9,145700.0,5.94,5.96,5.9,5.9,145700.0
2009-11-17 10:05:00,5.9,5.93,5.89,5.91,67200.0,5.9,5.93,5.89,5.91,67200.0
2009-11-17 10:10:00,5.91,5.99,5.91,5.99,238900.0,5.91,5.99,5.91,5.99,238900.0
2009-11-17 10:15:00,5.99,6.01,5.97,6.01,155800.0,5.99,6.01,5.97,6.01,155800.0
2009-11-17 10:20:00,6.01,6.02,5.98,6.01,110300.0,6.01,6.02,5.98,6.01,110300.0
2009-11-17 10:25:00,6.0,6.02,6.0,6.01,197100.0,6.0,6.02,6.0,6.01,197100.0
2009-11-17 10:30:00,6.01,6.05,6.0,6.04,273700.0,6.01,6.05,6.0,6.04,273700.0
2009-11-17 10:35:00,6.04,6.06,6.02,6.05,169100.0,6.04,6.06,6.02,6.05,169100.0
2009-11-17 10:40:00,6.04,6.05,6.03,6.04,165400.0,6.04,6.05,6.03,6.04,165400.0
2009-11-17 10:45:00,6.03,6.06,6.02,6.05,184500.0,6.03,6.06,6.02,6.05,184500.0
2009-11-17 10:50:00,6.05,6.06,6.04,6.05,48200.0,6.05,6.06,6.04,6.05,48200.0
2009-11-17 10:55:00,6.05,6.1,6.05,6.1,116000.0,6.05,6.1,6.05,6.1,116000.0
2009-11-17 11:00:00,6.09,6.11,6.09,6.09,79400.0,6.09,6.11,6.09,6.09,79400.0
2009-11-17 11:05:00,6.09,6.11,6.09,6.11,28100.0,6.09,6.11,6.09,6.11,28100.0
2009-11-17 11:10:00,6.1,6.12,6.1,6.12,65400.0,6.1,6.12,6.1,6.12,65400.0
2009-11-17 11:15:00,6.11,6.11,6.07,6.09,72900.0,6.11,6.11,6.07,6.09,72900.0
2009-11-17 11:20:00,6.08,6.09,6.08,6.09,25700.0,6.08,6.09,6.08,6.09,25700.0
2009-11-17 11:25:00,6.09,6.09,6.08,6.09,70300.0,6.09,6.09,6.08,6.09,70300.0
2009-11-17 11:30:00,6.08,6.09,6.08,6.08,21700.0,6.08,6.09,6.08,6.08,21700.0
2009-11-17 11:35:00,6.08,6.09,6.08,6.09,80700.0,6.08,6.09,6.08,6.09,80700.0
2009-11-17 11:40:00,6.09,6.09,6.08,6.09,11000.0,6.09,6.09,6.08,6.09,11000.0
2009-11-17 11:45:00,6.09,6.09,6.07,6.09,86200.0,6.09,6.09,6.07,6.09,86200.0
2009-11-17 11:50:00,6.09,6.1,6.09,6.1,24900.0,6.09,6.1,6.09,6.1,24900.0
2009-11-17 11:55:00,6.1,6.1,6.08,6.08,84100.0,6.1,6.1,6.08,6.08,84100.0
2009-11-17 12:00:00,6.09,6.14,6.09,6.14,140200.0,6.09,6.14,6.09,6.14,140200.0
2009-11-17 12:05:00,6.14,6.15,6.12,6.13,237200.0,6.14,6.15,6.12,6.13,237200.0
2009-11-17 12:10:00,6.13,6.14,6.09,6.1,217700.0,6.13,6.14,6.09,6.1,217700.0
2009-11-17 12:15:00,6.1,6.11,6.05,6.09,255100.0,6.1,6.11,6.05,6.09,255100.0
2009-11-17 12:20:00,6.09,6.11,6.04,6.08,460300.0,6.09,6.11,6.04,6.08,460300.0
2009-11-17 12:25:00,6.08,6.09,6.06,6.06,91100.0,6.08,6.09,6.06,6.06,91100.0
2009-11-17 12:30:00,6.06,6.09,6.04,6.09,76000.0,6.06,6.09,6.04,6.09,76000.0
2009-11-17 12:35:00,6.09,6.1,6.07,6.09,74000.0,6.09,6.1,6.07,6.09,74000.0
2009-11-17 12:40:00,6.09,6.11,6.08,6.08,90400.0,6.09,6.11,6.08,6.08,90400.0
2009-11-17 12:45:00,6.08,6.13,6.08,6.12,77600.0,6.08,6.13,6.08,6.12,77600.0
2009-11-17 12:50:00,6.12,6.12,6.1,6.1,59800.0,6.12,6.12,6.1,6.1,59800.0
2009-11-17 12:55:00,6.1,6.11,6.08,6.11,90600.0,6.1,6.11,6.08,6.11,90600.0
2009-11-17 13:00:00,6.11,6.13,6.08,6.13,129600.0,6.11,6.13,6.08,6.13,129600.0
2009-11-17 13:05:00,6.11,6.12,6.09,6.1,83200.0,6.11,6.12,6.09,6.1,83200.0
2009-11-17 13:10:00,6.09,6.11,6.09,6.11,25600.0,6.09,6.11,6.09,6.11,25600.0
2009-11-17 13:15:00,6.1,6.14,6.1,6.14,55900.0,6.1,6.14,6.1,6.14,55900.0
2009-11-17 13:20:00,6.14,6.14,6.11,6.11,108200.0,6.14,6.14,6.11,6.11,108200.0
2009-11-17 13:25:00,6.11,6.11,6.1,6.1,77900.0,6.11,6.11,6.1,6.1,77900.0
2009-11-17 13:30:00,6.11,6.11,6.1,6.11,7000.0,6.11,6.11,6.1,6.11,7000.0
2009-11-17 13:35:00,6.11,6.11,6.1,6.11,14800.0,6.11,6.11,6.1,6.11,14800.0
2009-11-17 13:40:00,6.11,6.12,6.1,6.12,32400.0,6.11,6.12,6.1,6.12,32400.0
2009-11-17 13:45:00,6.12,6.13,6.11,6.13,38300.0,6.12,6.13,6.11,6.13,38300.0
2009-11-17 13:50:00,6.13,6.14,6.12,6.14,79200.0,6.13,6.14,6.12,6.14,79200.0
2009-11-17 13:55:00,6.14,6.14,6.1,6.11,104600.0,6.14,6.14,6.1,6.11,104600.0
2009-11-17 14:00:00,6.11,6.12,6.1,6.11,89500.0,6.11,6.12,6.1,6.11,89500.0
2009-11-17 14:05:00,6.11,6.13,6.11,6.11,112300.0,6.11,6.13,6.11,6.11,112300.0
2009-11-17 14:10:00,6.11,6.12,6.11,6.11,3000.0,6.11,6.12,6.11,6.11,3000.0
2009-11-17 14:15:00,6.11,6.12,6.1,6.12,100400.0,6.11,6.12,6.1,6.12,100400.0
2009-11-17 14:20:00,6.11,6.12,6.11,6.11,10000.0,6.11,6.12,6.11,6.11,10000.0
2009-11-17 14:25:00,6.12,6.12,6.11,6.11,21700.0,6.12,6.12,6.11,6.11,21700.0
2009-11-17 14:30:00,6.11,6.12,6.1,6.11,26500.0,6.11,6.12,6.1,6.11,26500.0
2009-11-17 14:35:00,6.11,6.12,6.1,6.12,46200.0,6.11,6.12,6.1,6.12,46200.0
2009-11-17 14:40:00,6.12,6.16,6.11,6.15,97200.0,6.12,6.16,6.11,6.15,97200.0
2009-11-17 14:45:00,6.15,6.2,6.15,6.2,383400.0,6.15,6.2,6.15,6.2,383400.0
2009-11-17 14:50:00,6.2,6.2,6.18,6.19,76000.0,6.2,6.2,6.18,6.19,76000.0
2009-11-17 14:55:00,6.18,6.2,6.18,6.2,34800.0,6.18,6.2,6.18,6.2,34800.0
2009-11-17 15:00:00,6.2,6.2,6.17,6.18,47900.0,6.2,6.2,6.17,6.18,47900.0
2009-11-17 15:05:00,6.18,6.2,6.15,6.19,209000.0,6.18,6.2,6.15,6.19,209000.0
2009-11-17 15:10:00,6.18,6.19,6.16,6.18,82300.0,6.18,6.19,6.16,6.18,82300.0
2009-11-17 15:15:00,6.18,6.19,6.18,6.19,34400.0,6.18,6.19,6.18,6.19,34400.0
2009-11-17 15:20:00,6.18,6.19,6.17,6.18,43800.0,6.18,6.19,6.17,6.18,43800.0
2009-11-17 15:25:00,6.19,6.19,6.16,6.16,68700.0,6.19,6.19,6.16,6.16,68700.0
2009-11-17 15:30:00,6.16,6.2,6.15,6.19,186900.0,6.16,6.2,6.15,6.19,186900.0
2009-11-17 15:35:00,6.19,6.22,6.18,6.22,147400.0,6.19,6.22,6.18,6.22,147400.0
2009-11-17 15:40:00,6.22,6.22,6.21,6.22,32200.0,6.22,6.22,6.21,6.22,32200.0
2009-11-17 15:45:00,6.22,6.22,6.21,6.22,99700.0,6.22,6.22,6.21,6.22,99700.0
2009-11-17 15:50:00,6.21,6.22,6.19,6.19,181600.0,6.21,6.22,6.19,6.19,181600.0
2009-11-17 15:55:00,6.2,6.2,6.19,6.19,277300.0,6.2,6.2,6.19,6.19,277300.0
2009-11-18 09:30:00,6.19,6.26,6.1,6.17,68100.0,6.19,6.26,6.1,6.17,68100.0
2009-11-18 09:35:00,6.17,6.19,6.15,6.15,62800.0,6.17,6.19,6.15,6.15,62800.0
2009-11-18 09:40:00,6.15,6.19,6.15,6.17,64100.0,6.15,6.19,6.15,6.17,64100.0
2009-11-18 09:45:00,6.18,6.19,6.16,6.16,38900.0,6.18,6.19,6.16,6.16,38900.0
2009-11-18 09:50:00,6.16,6.17,6.13,6.15,132700.0,6.16,6.17,6.13,6.15,132700.0
2009-11-18 09:55:00,6.16,6.16,6.11,6.15,164700.0,6.16,6.16,6.11,6.15,164700.0
2009-11-18 10:00:00,6.14,6.16,6.14,6.14,48800.0,6.14,6.16,6.14,6.14,48800.0
2009-11-18 10:05:00,6.14,6.17,6.13,6.16,55400.0,6.14,6.17,6.13,6.16,55400.0
2009-11-18 10:10:00,6.16,6.16,6.14,6.14,35200.0,6.16,6.16,6.14,6.14,35200.0
2009-11-18 10:15:00,6.14,6.16,6.14,6.15,33400.0,6.14,6.16,6.14,6.15,33400.0
2009-11-18 10:20:00,6.16,6.17,6.15,6.16,85900.0,6.16,6.17,6.15,6.16,85900.0
2009-11-18 10:25:00,6.16,6.18,6.16,6.18,63000.0,6.16,6.18,6.16,6.18,63000.0
2009-11-18 10:30:00,6.18,6.22,6.15,6.2,103700.0,6.18,6.22,6.15,6.2,103700.0
2009-11-18 10:35:00,6.21,6.21,6.17,6.18,104800.0,6.21,6.21,6.17,6.18,104800.0
2009-11-18 10:40:00,6.18,6.2,6.18,6.19,24500.0,6.18,6.2,6.18,6.19,24500.0
2009-11-18 10:45:00,6.2,6.2,6.18,6.2,49600.0,6.2,6.2,6.18,6.2,49600.0
2009-11-18 10:50:00,6.19,6.2,6.19,6.2,12200.0,6.19,6.2,6.19,6.2,12200.0
2009-11-18 10:55:00,6.19,6.2,6.19,6.2,23300.0,6.19,6.2,6.19,6.2,23300.0
2009-11-18 11:00:00,6.2,6.24,6.2,6.23,36400.0,6.2,6.24,6.2,6.23,36400.0
2009-11-18 11:05:00,6.23,6.24,6.22,6.22,33600.0,6.23,6.24,6.22,6.22,33600.0
2009-11-18 11:10:00,6.23,6.24,6.22,6.22,96500.0,6.23,6.24,6.22,6.22,96500.0
2009-11-18 11:15:00,6.21,6.23,6.21,6.23,78500.0,6.21,6.23,6.21,6.23,78500.0
2009-11-18 11:20:00,6.22,6.26,6.22,6.25,81600.0,6.22,6.26,6.22,6.25,81600.0
2009-11-18 11:25:00,6.25,6.26,6.24,6.25,115800.0,6.25,6.26,6.24,6.25,115800.0
2009-11-18 11:30:00,6.25,6.26,6.25,6.25,29100.0,6.25,6.26,6.25,6.25,29100.0
2009-11-18 11:35:00,6.25,6.26,6.24,6.24,40800.0,6.25,6.26,6.24,6.24,40800.0
2009-11-18 11:40:00,6.24,6.24,6.22,6.23,82200.0,6.24,6.24,6.22,6.23,82200.0
2009-11-18 11:45:00,6.24,6.24,6.2,6.2,95800.0,6.24,6.24,6.2,6.2,95800.0
2009-11-18 11:50:00,6.2,6.2,6.19,6.19,26100.0,6.2,6.2,6.19,6.19,26100.0
2009-11-18 11:55:00,6.19,6.19,6.18,6.18,44000.0,6.19,6.19,6.18,6.18,44000.0
2009-11-18 12:00:00,6.18,6.2,6.17,6.2,139600.0,6.18,6.2,6.17,6.2,139600.0
2009-11-18 12:05:00,6.2,6.23,6.19,6.23,65500.0,6.2,6.23,6.19,6.23,65500.0
2009-11-18 12:10:00,6.22,6.23,6.21,6.21,9300.0,6.22,6.23,6.21,6.21,9300.0
2009-11-18 12:15:00,6.21,6.21,6.19,6.19,34800.0,6.21,6.21,6.19,6.19,34800.0
2009-11-18 12:20:00,6.19,6.2,6.19,6.19,20500.0,6.19,6.2,6.19,6.19,20500.0
2009-11-18 12:25:00,6.2,6.2,6.19,6.19,94900.0,6.2,6.2,6.19,6.19,94900.0
2009-11-18 12:30:00,6.19,6.21,6.19,6.19,66100.0,6.19,6.21,6.19,6.19,66100.0
2009-11-18 12:35:00,6.2,6.2,6.19,6.2,16600.0,6.2,6.2,6.19,6.2,16600.0
2009-11-18 12:40:00,6.21,6.21,6.2,6.21,2400.0,6.21,6.21,6.2,6.21,2400.0
2009-11-18 12:45:00,6.2,6.21,6.2,6.21,2900.0,6.2,6.21,6.2,6.21,2900.0
2009-11-18 12:50:00,6.2,6.21,6.19,6.21,48600.0,6.2,6.21,6.19,6.21,48600.0
2009-11-18 12:55:00,6.2,6.2,6.19,6.19,44300.0,6.2,6.2,6.19,6.19,44300.0
2009-11-18 13:00:00,6.19,6.2,6.18,6.18,17200.0,6.19,6.2,6.18,6.18,17200.0
2009-11-18 13:05:00,6.18,6.19,6.18,6.19,12300.0,6.18,6.19,6.18,6.19,12300.0
2009-11-18 13:10:00,6.18,6.19,6.18,6.18,39800.0,6.18,6.19,6.18,6.18,39800.0
2009-11-18 13:15:00,6.18,6.2,6.16,6.2,103300.0,6.18,6.2,6.16,6.2,103300.0
2009-11-18 13:20:00,6.18,6.2,6.18,6.18,33300.0,6.18,6.2,6.18,6.18,33300.0
2009-11-18 13:25:00,6.18,6.18,6.18,6.18,1400.0,6.18,6.18,6.18,6.18,1400.0
2009-11-18 13:30:00,6.18,6.18,6.18,6.18,1800.0,6.18,6.18,6.18,6.18,1800.0
2009-11-18 13:35:00,6.18,6.19,6.18,6.19,3700.0,6.18,6.19,6.18,6.19,3700.0
2009-11-18 13:40:00,6.19,6.21,6.18,6.21,111100.0,6.19,6.21,6.18,6.21,111100.0
2009-11-18 13:45:00,6.22,6.22,6.21,6.21,5600.0,6.22,6.22,6.21,6.21,5600.0
2009-11-18 13:50:00,6.21,6.22,6.21,6.21,31400.0,6.21,6.22,6.21,6.21,31400.0
2009-11-18 13:55:00,6.21,6.21,6.19,6.19,18300.0,6.21,6.21,6.19,6.19,18300.0
2009-11-18 14:00:00,6.2,6.2,6.19,6.19,14300.0,6.2,6.2,6.19,6.19,14300.0
2009-11-18 14:05:00,6.2,6.2,6.19,6.2,4200.0,6.2,6.2,6.19,6.2,4200.0
2009-11-18 14:10:00,6.2,6.22,6.2,6.21,117300.0,6.2,6.22,6.2,6.21,117300.0
2009-11-18 14:15:00,6.21,6.22,6.2,6.21,18700.0,6.21,6.22,6.2,6.21,18700.0
2009-11-18 14:20:00,6.2,6.22,6.19,6.19,82500.0,6.2,6.22,6.19,6.19,82500.0
2009-11-18 14:25:00,6.2,6.21,6.18,6.19,59100.0,6.2,6.21,6.18,6.19,59100.0
2009-11-18 14:30:00,6.18,6.27,6.17,6.21,540300.0,6.18,6.27,6.17,6.21,540300.0
2009-11-18 14:35:00,6.21,6.23,6.2,6.21,148900.0,6.21,6.23,6.2,6.21,148900.0
2009-11-18 14:40:00,6.21,6.21,6.18,6.2,157000.0,6.21,6.21,6.18,6.2,157000.0
2009-11-18 14:45:00,6.19,6.2,6.18,6.19,15900.0,6.19,6.2,6.18,6.19,15900.0
2009-11-18 14:50:00,6.18,6.21,6.18,6.19,72100.0,6.18,6.21,6.18,6.19,72100.0
2009-11-18 14:55:00,6.18,6.19,6.18,6.19,11300.0,6.18,6.19,6.18,6.19,11300.0
2009-11-18 15:00:00,6.19,6.2,6.18,6.2,21800.0,6.19,6.2,6.18,6.2,21800.0
2009-11-18 15:05:00,6.2,6.2,6.18,6.19,80600.0,6.2,6.2,6.18,6.19,80600.0
2009-11-18 15:10:00,6.19,6.19,6.18,6.19,9500.0,6.19,6.19,6.18,6.19,9500.0
2009-11-18 15:15:00,6.19,6.2,6.18,6.2,127100.0,6.19,6.2,6.18,6.2,127100.0
2009-11-18 15:20:00,6.18,6.18,6.16,6.18,126900.0,6.18,6.18,6.16,6.18,126900.0
2009-11-18 15:25:00,6.18,6.18,6.16,6.18,72900.0,6.18,6.18,6.16,6.18,72900.0
2009-11-18 15:30:00,6.18,6.18,6.16,6.17,65400.0,6.18,6.18,6.16,6.17,65400.0
2009-11-18 15:35:00,6.17,6.18,6.16,6.17,94500.0,6.17,6.18,6.16,6.17,94500.0
2009-11-18 15:40:00,6.17,6.18,6.16,6.17,97500.0,6.17,6.18,6.16,6.17,97500.0
2009-11-18 15:45:00,6.17,6.18,6.15,6.16,67000.0,6.17,6.18,6.15,6.16,67000.0
2009-11-18 15:50:00,6.15,6.17,6.15,6.16,323000.0,6.15,6.17,6.15,6.16,323000.0
2009-11-18 15:55:00,6.15,6.16,6.15,6.15,163200.0,6.15,6.16,6.15,6.15,163200.0
2009-11-19 09:30:00,6.12,6.14,6.05,6.08,110200.0,6.12,6.14,6.05,6.08,110200.0
2009-11-19 09:35:00,6.09,6.11,6.03,6.06,180900.0,6.09,6.11,6.03,6.06,180900.0
2009-11-19 09:40:00,6.06,6.1,6.06,6.08,68600.0,6.06,6.1,6.06,6.08,68600.0
2009-11-19 09:45:00,6.08,6.08,6.04,6.05,53700.0,6.08,6.08,6.04,6.05,53700.0
2009-11-19 09:50:00,6.06,6.06,6.03,6.05,65100.0,6.06,6.06,6.03,6.05,65100.0
2009-11-19 09:55:00,6.05,6.07,6.04,6.06,32900.0,6.05,6.07,6.04,6.06,32900.0
2009-11-19 10:00:00,6.06,6.07,6.05,6.05,48900.0,6.06,6.07,6.05,6.05,48900.0
2009-11-19 10:05:00,6.05,6.05,6.04,6.04,17700.0,6.05,6.05,6.04,6.04,17700.0
2009-11-19 10:10:00,6.04,6.05,6.03,6.04,11600.0,6.04,6.05,6.03,6.04,11600.0
2009-11-19 10:15:00,6.04,6.04,6.0,6.02,75200.0,6.04,6.04,6.0,6.02,75200.0
2009-11-19 10:20:00,6.01,6.04,6.01,6.04,23900.0,6.01,6.04,6.01,6.04,23900.0
2009-11-19 10:25:00,6.03,6.04,6.03,6.04,13600.0,6.03,6.04,6.03,6.04,13600.0
2009-11-19 10:30:00,6.03,6.04,6.03,6.03,6300.0,6.03,6.04,6.03,6.03,6300.0
2009-11-19 10:35:00,6.04,6.04,6.03,6.04,5200.0,6.04,6.04,6.03,6.04,5200.0
2009-11-19 10:40:00,6.03,6.07,6.03,6.07,115500.0,6.03,6.07,6.03,6.07,115500.0
2009-11-19 10:45:00,6.07,6.09,6.06,6.08,95200.0,6.07,6.09,6.06,6.08,95200.0
2009-11-19 10:50:00,6.08,6.08,6.07,6.08,35300.0,6.08,6.08,6.07,6.08,35300.0
2009-11-19 10:55:00,6.08,6.12,6.07,6.09,152700.0,6.08,6.12,6.07,6.09,152700.0
2009-11-19 11:00:00,6.09,6.09,6.07,6.08,21300.0,6.09,6.09,6.07,6.08,21300.0
2009-11-19 11:05:00,6.07,6.08,6.07,6.07,8200.0,6.07,6.08,6.07,6.07,8200.0
2009-11-19 11:10:00,6.07,6.08,6.07,6.07,6300.0,6.07,6.08,6.07,6.07,6300.0
2009-11-19 11:15:00,6.07,6.08,6.06,6.07,40600.0,6.07,6.08,6.06,6.07,40600.0
2009-11-19 11:20:00,6.07,6.07,6.06,6.07,4200.0,6.07,6.07,6.06,6.07,4200.0
2009-11-19 11:25:00,6.07,6.07,6.05,6.05,30800.0,6.07,6.07,6.05,6.05,30800.0
2009-11-19 11:30:00,6.05,6.06,6.03,6.03,22200.0,6.05,6.06,6.03,6.03,22200.0
2009-11-19 11:35:00,6.03,6.04,6.0,6.0,30900.0,6.03,6.04,6.0,6.0,30900.0
2009-11-19 11:40:00,6.0,6.05,6.0,6.04,62200.0,6.0,6.05,6.0,6.04,62200.0
2009-11-19 11:45:00,6.05,6.05,6.04,6.04,3000.0,6.05,6.05,6.04,6.04,3000.0
2009-11-19 11:50:00,6.05,6.05,6.04,6.05,5800.0,6.05,6.05,6.04,6.05,5800.0
2009-11-19 11:55:00,6.04,6.05,6.04,6.04,4900.0,6.04,6.05,6.04,6.04,4900.0
2009-11-19 12:00:00,6.04,6.05,6.04,6.05,3800.0,6.04,6.05,6.04,6.05,3800.0
2009-11-19 12:05:00,6.05,6.05,6.03,6.03,45200.0,6.05,6.05,6.03,6.03,45200.0
2009-11-19 12:10:00,6.03,6.04,6.02,6.03,11400.0,6.03,6.04,6.02,6.03,11400.0
2009-11-19 12:15:00,6.02,6.03,6.02,6.02,2100.0,6.02,6.03,6.02,6.02,2100.0
2009-11-19 12:20:00,6.02,6.03,6.02,6.02,5400.0,6.02,6.03,6.02,6.02,5400.0
2009-11-19 12:25:00,6.02,6.03,6.02,6.03,11200.0,6.02,6.03,6.02,6.03,11200.0
2009-11-19 12:30:00,6.02,6.03,6.02,6.02,16900.0,6.02,6.03,6.02,6.02,16900.0
2009-11-19 12:35:00,6.03,6.09,6.03,6.09,207700.0,6.03,6.09,6.03,6.09,207700.0
2009-11-19 12:40:00,6.09,6.09,6.08,6.08,13200.0,6.09,6.09,6.08,6.08,13200.0
2009-11-19 12:45:00,6.09,6.09,6.08,6.09,6900.0,6.09,6.09,6.08,6.09,6900.0
2009-11-19 12:50:00,6.08,6.09,6.08,6.09,36900.0,6.08,6.09,6.08,6.09,36900.0
2009-11-19 12:55:00,6.09,6.09,6.08,6.08,2200.0,6.09,6.09,6.08,6.08,2200.0
2009-11-19 13:00:00,6.08,6.09,6.08,6.08,19900.0,6.08,6.09,6.08,6.08,19900.0
2009-11-19 13:05:00,6.08,6.09,6.08,6.09,4200.0,6.08,6.09,6.08,6.09,4200.0
2009-11-19 13:10:00,6.09,6.09,6.07,6.08,16900.0,6.09,6.09,6.07,6.08,16900.0
2009-11-19 13:15:00,6.07,6.08,6.04,6.05,33900.0,6.07,6.08,6.04,6.05,33900.0
2009-11-19 13:20:00,6.05,6.06,6.03,6.06,50600.0,6.05,6.06,6.03,6.06,50600.0
2009-11-19 13:25:00,6.06,6.09,6.06,6.08,35800.0,6.06,6.09,6.06,6.08,35800.0
2009-11-19 13:30:00,6.08,6.09,6.08,6.08,5900.0,6.08,6.09,6.08,6.08,5900.0
2009-11-19 13:35:00,6.09,6.09,6.08,6.09,22200.0,6.09,6.09,6.08,6.09,22200.0
2009-11-19 13:40:00,6.09,6.09,6.07,6.08,21800.0,6.09,6.09,6.07,6.08,21800.0
2009-11-19 13:45:00,6.07,6.07,6.04,6.05,30400.0,6.07,6.07,6.04,6.05,30400.0
2009-11-19 13:50:00,6.04,6.11,6.04,6.09,146400.0,6.04,6.11,6.04,6.09,146400.0
2009-11-19 13:55:00,6.09,6.1,6.06,6.09,93400.0,6.09,6.1,6.06,6.09,93400.0
2009-11-19 14:00:00,6.08,6.09,6.08,6.08,3400.0,6.08,6.09,6.08,6.08,3400.0
2009-11-19 14:05:00,6.08,6.09,6.06,6.06,26800.0,6.08,6.09,6.06,6.06,26800.0
2009-11-19 14:10:00,6.07,6.07,6.06,6.06,1200.0,6.07,6.07,6.06,6.06,1200.0
2009-11-19 14:15:00,6.06,6.07,6.06,6.06,2500.0,6.06,6.07,6.06,6.06,2500.0
2009-11-19 14:20:00,6.07,6.07,6.06,6.07,5400.0,6.07,6.07,6.06,6.07,5400.0
2009-11-19 14:25:00,6.06,6.07,6.06,6.06,6800.0,6.06,6.07,6.06,6.06,6800.0
2009-11-19 14:30:00,6.06,6.07,6.06,6.06,4700.0,6.06,6.07,6.06,6.06,4700.0
2009-11-19 14:35:00,6.06,6.07,6.05,6.05,22300.0,6.06,6.07,6.05,6.05,22300.0
2009-11-19 14:40:00,6.05,6.06,6.05,6.05,10400.0,6.05,6.06,6.05,6.05,10400.0
2009-11-19 14:45:00,6.05,6.05,6.04,6.04,8000.0,6.05,6.05,6.04,6.04,8000.0
2009-11-19 14:50:00,6.05,6.05,6.04,6.05,41800.0,6.05,6.05,6.04,6.05,41800.0
2009-11-19 14:55:00,6.05,6.05,6.03,6.04,30300.0,6.05,6.05,6.03,6.04,30300.0
2009-11-19 15:00:00,6.04,6.04,6.03,6.03,2500.0,6.04,6.04,6.03,6.03,2500.0
2009-11-19 15:05:00,6.03,6.05,6.03,6.05,18600.0,6.03,6.05,6.03,6.05,18600.0
2009-11-19 15:10:00,6.04,6.05,6.04,6.05,4200.0,6.04,6.05,6.04,6.05,4200.0
2009-11-19 15:15:00,6.04,6.06,6.04,6.05,19100.0,6.04,6.06,6.04,6.05,19100.0
2009-11-19 15:20:00,6.05,6.06,6.05,6.05,2600.0,6.05,6.06,6.05,6.05,2600.0
2009-11-19 15:25:00,6.06,6.07,6.05,6.06,32400.0,6.06,6.07,6.05,6.06,32400.0
2009-11-19 15:30:00,6.06,6.07,6.06,6.06,15600.0,6.06,6.07,6.06,6.06,15600.0
2009-11-19 15:35:00,6.06,6.06,6.04,6.04,47600.0,6.06,6.06,6.04,6.04,47600.0
2009-11-19 15:40:00,6.04,6.05,6.04,6.04,21100.0,6.04,6.05,6.04,6.04,21100.0
2009-11-19 15:45:00,6.04,6.05,6.03,6.04,90200.0,6.04,6.05,6.03,6.04,90200.0
2009-11-19 15:50:00,6.04,6.04,6.02,6.03,63100.0,6.04,6.04,6.02,6.03,63100.0
2009-11-19 15:55:00,6.03,6.03,6.02,6.02,92600.0,6.03,6.03,6.02,6.02,92600.0
2009-11-20 09:30:00,5.94,6.0,5.81,5.97,87900.0,5.94,6.0,5.81,5.97,87900.0
2009-11-20 09:35:00,5.98,6.01,5.97,6.0,56100.0,5.98,6.01,5.97,6.0,56100.0
2009-11-20 09:40:00,6.01,6.02,6.0,6.01,38300.0,6.01,6.02,6.0,6.01,38300.0
2009-11-20 09:45:00,6.0,6.01,6.0,6.0,12400.0,6.0,6.01,6.0,6.0,12400.0
2009-11-20 09:50:00,6.0,6.01,6.0,6.0,39500.0,6.0,6.01,6.0,6.0,39500.0
2009-11-20 09:55:00,6.0,6.01,5.99,6.0,26500.0,6.0,6.01,5.99,6.0,26500.0
2009-11-20 10:00:00,6.0,6.03,6.0,6.01,61700.0,6.0,6.03,6.0,6.01,61700.0
2009-11-20 10:05:00,6.01,6.02,6.0,6.01,65500.0,6.01,6.02,6.0,6.01,65500.0
2009-11-20 10:10:00,6.0,6.01,6.0,6.01,6800.0,6.0,6.01,6.0,6.01,6800.0
2009-11-20 10:15:00,6.0,6.02,6.0,6.02,16700.0,6.0,6.02,6.0,6.02,16700.0
2009-11-20 10:20:00,6.01,6.02,6.01,6.01,20600.0,6.01,6.02,6.01,6.01,20600.0
2009-11-20 10:25:00,6.01,6.03,6.01,6.03,21700.0,6.01,6.03,6.01,6.03,21700.0
2009-11-20 10:30:00,6.03,6.04,6.02,6.03,14200.0,6.03,6.04,6.02,6.03,14200.0
2009-11-20 10:35:00,6.02,6.04,6.02,6.02,41600.0,6.02,6.04,6.02,6.02,41600.0
2009-11-20 10:40:00,6.02,6.03,6.0,6.0,34000.0,6.02,6.03,6.0,6.0,34000.0
2009-11-20 10:45:00,6.01,6.02,6.01,6.01,30800.0,6.01,6.02,6.01,6.01,30800.0
2009-11-20 10:50:00,6.01,6.02,6.01,6.01,3200.0,6.01,6.02,6.01,6.01,3200.0
2009-11-20 10:55:00,6.01,6.02,5.99,5.99,51500.0,6.01,6.02,5.99,5.99,51500.0
2009-11-20 11:00:00,6.0,6.01,5.99,6.0,49400.0,6.0,6.01,5.99,6.0,49400.0
2009-11-20 11:05:00,6.0,6.03,6.0,6.02,33800.0,6.0,6.03,6.0,6.02,33800.0
2009-11-20 11:10:00,6.02,6.03,6.02,6.03,11700.0,6.02,6.03,6.02,6.03,11700.0
2009-11-20 11:15:00,6.03,6.06,6.02,6.05,100000.0,6.03,6.06,6.02,6.05,100000.0
2009-11-20 11:20:00,6.06,6.06,6.02,6.03,112900.0,6.06,6.06,6.02,6.03,112900.0
2009-11-20 11:25:00,6.03,6.05,6.02,6.04,56700.0,6.03,6.05,6.02,6.04,56700.0
2009-11-20 11:30:00,6.03,6.04,6.02,6.03,16900.0,6.03,6.04,6.02,6.03,16900.0
2009-11-20 11:35:00,6.03,6.08,6.02,6.07,104100.0,6.03,6.08,6.02,6.07,104100.0
2009-11-20 11:40:00,6.06,6.08,6.05,6.07,101100.0,6.06,6.08,6.05,6.07,101100.0
2009-11-20 11:45:00,6.06,6.1,6.06,6.07,30100.0,6.06,6.1,6.06,6.07,30100.0
2009-11-20 11:50:00,6.07,6.08,6.05,6.08,65300.0,6.07,6.08,6.05,6.08,65300.0
2009-11-20 11:55:00,6.07,6.1,6.07,6.08,65000.0,6.07,6.1,6.07,6.08,65000.0
2009-11-20 12:00:00,6.08,6.11,6.08,6.1,52400.0,6.08,6.11,6.08,6.1,52400.0
2009-11-20 12:05:00,6.1,6.11,6.1,6.11,14600.0,6.1,6.11,6.1,6.11,14600.0
2009-11-20 12:10:00,6.1,6.11,6.09,6.09,8800.0,6.1,6.11,6.09,6.09,8800.0
2009-11-20 12:15:00,6.09,6.09,6.07,6.07,30000.0,6.09,6.09,6.07,6.07,30000.0
2009-11-20 12:20:00,6.07,6.07,6.06,6.07,8600.0,6.07,6.07,6.06,6.07,8600.0
2009-11-20 12:25:00,6.06,6.1,6.06,6.1,57700.0,6.06,6.1,6.06,6.1,57700.0
2009-11-20 12:30:00,6.09,6.1,6.09,6.09,2900.0,6.09,6.1,6.09,6.09,2900.0
2009-11-20 12:35:00,6.09,6.1,6.09,6.09,26000.0,6.09,6.1,6.09,6.09,26000.0
2009-11-20 12:40:00,6.1,6.1,6.09,6.09,4500.0,6.1,6.1,6.09,6.09,4500.0
2009-11-20 12:45:00,6.09,6.1,6.09,6.09,2600.0,6.09,6.1,6.09,6.09,2600.0
2009-11-20 12:50:00,6.09,6.11,6.09,6.1,27200.0,6.09,6.11,6.09,6.1,27200.0
2009-11-20 12:55:00,6.1,6.13,6.1,6.11,71800.0,6.1,6.13,6.1,6.11,71800.0
2009-11-20 13:00:00,6.12,6.12,6.05,6.07,180900.0,6.12,6.12,6.05,6.07,180900.0
2009-11-20 13:05:00,6.07,6.08,6.05,6.08,139900.0,6.07,6.08,6.05,6.08,139900.0
2009-11-20 13:10:00,6.08,6.08,6.06,6.07,31200.0,6.08,6.08,6.06,6.07,31200.0
2009-11-20 13:15:00,6.06,6.08,6.05,6.07,97400.0,6.06,6.08,6.05,6.07,97400.0
2009-11-20 13:20:00,6.07,6.07,6.04,6.05,95300.0,6.07,6.07,6.04,6.05,95300.0
2009-11-20 13:25:00,6.05,6.06,6.04,6.05,21800.0,6.05,6.06,6.04,6.05,21800.0
2009-11-20 13:30:00,6.05,6.05,6.04,6.04,1500.0,6.05,6.05,6.04,6.04,1500.0
2009-11-20 13:35:00,6.04,6.05,6.04,6.04,5100.0,6.04,6.05,6.04,6.04,5100.0
2009-11-20 13:40:00,6.05,6.05,6.04,6.05,37200.0,6.05,6.05,6.04,6.05,37200.0
2009-11-20 13:45:00,6.05,6.07,6.04,6.07,11800.0,6.05,6.07,6.04,6.07,11800.0
2009-11-20 13:50:00,6.08,6.08,6.07,6.08,10100.0,6.08,6.08,6.07,6.08,10100.0
2009-11-20 13:55:00,6.07,6.08,6.07,6.07,3000.0,6.07,6.08,6.07,6.07,3000.0
2009-11-20 14:00:00,6.07,6.08,6.07,6.07,3600.0,6.07,6.08,6.07,6.07,3600.0
2009-11-20 14:05:00,6.08,6.09,6.06,6.07,80300.0,6.08,6.09,6.06,6.07,80300.0
2009-11-20 14:10:00,6.07,6.09,6.07,6.09,22000.0,6.07,6.09,6.07,6.09,22000.0
2009-11-20 14:15:00,6.08,6.09,6.08,6.09,2600.0,6.08,6.09,6.08,6.09,2600.0
2009-11-20 14:20:00,6.08,6.09,6.08,6.09,1200.0,6.08,6.09,6.08,6.09,1200.0
2009-11-20 14:25:00,6.09,6.09,6.08,6.09,3000.0,6.09,6.09,6.08,6.09,3000.0
2009-11-20 14:30:00,6.09,6.1,6.08,6.1,23800.0,6.09,6.1,6.08,6.1,23800.0
2009-11-20 14:35:00,6.09,6.12,6.09,6.12,21300.0,6.09,6.12,6.09,6.12,21300.0
2009-11-20 14:40:00,6.12,6.12,6.09,6.11,26300.0,6.12,6.12,6.09,6.11,26300.0
2009-11-20 14:45:00,6.11,6.11,6.1,6.1,9500.0,6.11,6.11,6.1,6.1,9500.0
2009-11-20 14:50:00,6.11,6.11,6.08,6.08,34800.0,6.11,6.11,6.08,6.08,34800.0
2009-11-20 14:55:00,6.08,6.09,6.08,6.08,37000.0,6.08,6.09,6.08,6.08,37000.0
2009-11-20 15:00:00,6.09,6.11,6.09,6.1,42700.0,6.09,6.11,6.09,6.1,42700.0
2009-11-20 15:05:00,6.1,6.11,6.08,6.08,30400.0,6.1,6.11,6.08,6.08,30400.0
2009-11-20 15:10:00,6.08,6.09,6.08,6.08,26100.0,6.08,6.09,6.08,6.08,26100.0
2009-11-20 15:15:00,6.08,6.08,6.07,6.07,13500.0,6.08,6.08,6.07,6.07,13500.0
2009-11-20 15:20:00,6.07,6.08,6.07,6.08,24900.0,6.07,6.08,6.07,6.08,24900.0
2009-11-20 15:25:00,6.08,6.09,6.08,6.08,19500.0,6.08,6.09,6.08,6.08,19500.0
2009-11-20 15:30:00,6.08,6.12,6.08,6.11,67700.0,6.08,6.12,6.08,6.11,67700.0
2009-11-20 15:35:00,6.11,6.12,6.1,6.1,68000.0,6.11,6.12,6.1,6.1,68000.0
2009-11-20 15:40:00,6.1,6.14,6.1,6.12,149000.0,6.1,6.14,6.1,6.12,149000.0
2009-11-20 15:45:00,6.12,6.14,6.11,6.11,118600.0,6.12,6.14,6.11,6.11,118600.0
2009-11-20 15:50:00,6.11,6.12,6.11,6.11,53700.0,6.11,6.12,6.11,6.11,53700.0
2009-11-20 15:55:00,6.11,6.12,6.09,6.09,165300.0,6.11,6.12,6.09,6.09,165300.0
2009-11-23 09:30:00,6.16,6.21,6.13,6.19,16400.0,6.16,6.21,6.13,6.19,16400.0
2009-11-23 09:35:00,6.19,6.19,6.17,6.18,6300.0,6.19,6.19,6.17,6.18,6300.0
2009-11-23 09:40:00,6.18,6.22,6.18,6.18,9500.0,6.18,6.22,6.18,6.18,9500.0
2009-11-23 09:45:00,6.18,6.2,6.18,6.19,18400.0,6.18,6.2,6.18,6.19,18400.0
2009-11-23 09:50:00,6.19,6.22,6.18,6.21,34500.0,6.19,6.22,6.18,6.21,34500.0
2009-11-23 09:55:00,6.21,6.21,6.19,6.2,12900.0,6.21,6.21,6.19,6.2,12900.0
2009-11-23 10:00:00,6.2,6.25,6.19,6.24,39300.0,6.2,6.25,6.19,6.24,39300.0
2009-11-23 10:05:00,6.24,6.28,6.24,6.27,34200.0,6.24,6.28,6.24,6.27,34200.0
2009-11-23 10:10:00,6.26,6.27,6.25,6.26,32200.0,6.26,6.27,6.25,6.26,32200.0
2009-11-23 10:15:00,6.26,6.29,6.26,6.26,53000.0,6.26,6.29,6.26,6.26,53000.0
2009-11-23 10:20:00,6.26,6.27,6.26,6.26,2600.0,6.26,6.27,6.26,6.26,2600.0
2009-11-23 10:25:00,6.27,6.28,6.26,6.28,27500.0,6.27,6.28,6.26,6.28,27500.0
2009-11-23 10:30:00,6.28,6.3,6.28,6.28,42400.0,6.28,6.3,6.28,6.28,42400.0
2009-11-23 10:35:00,6.29,6.3,6.28,6.3,17100.0,6.29,6.3,6.28,6.3,17100.0
2009-11-23 10:40:00,6.3,6.31,6.3,6.31,50200.0,6.3,6.31,6.3,6.31,50200.0
2009-11-23 10:45:00,6.3,6.31,6.29,6.3,36200.0,6.3,6.31,6.29,6.3,36200.0
2009-11-23 10:50:00,6.3,6.3,6.27,6.29,98900.0,6.3,6.3,6.27,6.29,98900.0
2009-11-23 10:55:00,6.29,6.3,6.28,6.29,50500.0,6.29,6.3,6.28,6.29,50500.0
2009-11-23 11:00:00,6.29,6.3,6.28,6.28,35600.0,6.29,6.3,6.28,6.28,35600.0
2009-11-23 11:05:00,6.28,6.28,6.27,6.28,40000.0,6.28,6.28,6.27,6.28,40000.0
2009-11-23 11:10:00,6.27,6.28,6.26,6.26,45400.0,6.27,6.28,6.26,6.26,45400.0
2009-11-23 11:15:00,6.26,6.26,6.24,6.25,78700.0,6.26,6.26,6.24,6.25,78700.0
2009-11-23 11:20:00,6.26,6.26,6.25,6.26,16300.0,6.26,6.26,6.25,6.26,16300.0
2009-11-23 11:25:00,6.25,6.26,6.25,6.25,11000.0,6.25,6.26,6.25,6.25,11000.0
2009-11-23 11:30:00,6.25,6.26,6.24,6.24,19100.0,6.25,6.26,6.24,6.24,19100.0
2009-11-23 11:35:00,6.24,6.25,6.23,6.24,50700.0,6.24,6.25,6.23,6.24,50700.0
2009-11-23 11:40:00,6.24,6.24,6.23,6.24,11300.0,6.24,6.24,6.23,6.24,11300.0
2009-11-23 11:45:00,6.23,6.24,6.23,6.23,4000.0,6.23,6.24,6.23,6.23,4000.0
2009-11-23 11:50:00,6.23,6.24,6.19,6.23,81700.0,6.23,6.24,6.19,6.23,81700.0
2009-11-23 11:55:00,6.24,6.25,6.21,6.21,45100.0,6.24,6.25,6.21,6.21,45100.0
2009-11-23 12:00:00,6.21,6.21,6.2,6.2,6300.0,6.21,6.21,6.2,6.2,6300.0
2009-11-23 12:05:00,6.2,6.23,6.2,6.22,18300.0,6.2,6.23,6.2,6.22,18300.0
2009-11-23 12:10:00,6.23,6.23,6.22,6.22,700.0,6.23,6.23,6.22,6.22,700.0
2009-11-23 12:15:00,6.23,6.23,6.22,6.22,1700.0,6.23,6.23,6.22,6.22,1700.0
2009-11-23 12:20:00,6.22,6.22,6.21,6.21,10600.0,6.22,6.22,6.21,6.21,10600.0
2009-11-23 12:25:00,6.22,6.22,6.18,6.18,19000.0,6.22,6.22,6.18,6.18,19000.0
2009-11-23 12:30:00,6.18,6.18,6.14,6.15,39700.0,6.18,6.18,6.14,6.15,39700.0
2009-11-23 12:35:00,6.15,6.17,6.14,6.16,41800.0,6.15,6.17,6.14,6.16,41800.0
2009-11-23 12:40:00,6.17,6.18,6.16,6.18,21700.0,6.17,6.18,6.16,6.18,21700.0
2009-11-23 12:45:00,6.18,6.19,6.18,6.19,10500.0,6.18,6.19,6.18,6.19,10500.0
2009-11-23 12:50:00,6.19,6.19,6.18,6.18,3400.0,6.19,6.19,6.18,6.18,3400.0
2009-11-23 12:55:00,6.18,6.2,6.18,6.19,52400.0,6.18,6.2,6.18,6.19,52400.0
2009-11-23 13:00:00,6.2,6.2,6.19,6.2,2100.0,6.2,6.2,6.19,6.2,2100.0
2009-11-23 13:05:00,6.19,6.19,6.18,6.19,9800.0,6.19,6.19,6.18,6.19,9800.0
2009-11-23 13:10:00,6.19,6.19,6.18,6.18,1900.0,6.19,6.19,6.18,6.18,1900.0
2009-11-23 13:15:00,6.18,6.19,6.18,6.19,500.0,6.18,6.19,6.18,6.19,500.0
2009-11-23 13:20:00,6.19,6.19,6.17,6.17,7500.0,6.19,6.19,6.17,6.17,7500.0
2009-11-23 13:25:00,6.17,6.18,6.16,6.16,8800.0,6.17,6.18,6.16,6.16,8800.0
2009-11-23 13:30:00,6.16,6.17,6.15,6.15,12300.0,6.16,6.17,6.15,6.15,12300.0
2009-11-23 13:35:00,6.15,6.16,6.15,6.15,5100.0,6.15,6.16,6.15,6.15,5100.0
2009-11-23 13:40:00,6.15,6.16,6.14,6.14,11700.0,6.15,6.16,6.14,6.14,11700.0
2009-11-23 13:45:00,6.15,6.15,6.14,6.15,7600.0,6.15,6.15,6.14,6.15,7600.0
2009-11-23 13:50:00,6.14,6.14,6.13,6.13,7000.0,6.14,6.14,6.13,6.13,7000.0
2009-11-23 13:55:00,6.13,6.13,6.12,6.12,5700.0,6.13,6.13,6.12,6.12,5700.0
2009-11-23 14:00:00,6.12,6.13,6.12,6.13,2500.0,6.12,6.13,6.12,6.13,2500.0
2009-11-23 14:05:00,6.13,6.13,6.12,6.13,4000.0,6.13,6.13,6.12,6.13,4000.0
2009-11-23 14:10:00,6.12,6.13,6.1,6.11,30900.0,6.12,6.13,6.1,6.11,30900.0
2009-11-23 14:15:00,6.1,6.11,6.1,6.11,3000.0,6.1,6.11,6.1,6.11,3000.0
2009-11-23 14:20:00,6.1,6.11,6.1,6.11,4500.0,6.1,6.11,6.1,6.11,4500.0
2009-11-23 14:25:00,6.11,6.11,6.1,6.11,3600.0,6.11,6.11,6.1,6.11,3600.0
2009-11-23 14:30:00,6.11,6.11,6.1,6.11,3800.0,6.11,6.11,6.1,6.11,3800.0
2009-11-23 14:35:00,6.11,6.11,6.1,6.1,10200.0,6.11,6.11,6.1,6.1,10200.0
2009-11-23 14:40:00,6.1,6.11,6.1,6.1,11100.0,6.1,6.11,6.1,6.1,11100.0
2009-11-23 14:45:00,6.1,6.11,6.1,6.1,55200.0,6.1,6.11,6.1,6.1,55200.0
2009-11-23 14:50:00,6.1,6.12,6.1,6.11,47600.0,6.1,6.12,6.1,6.11,47600.0
2009-11-23 14:55:00,6.11,6.14,6.11,6.14,69600.0,6.11,6.14,6.11,6.14,69600.0
2009-11-23 15:00:00,6.14,6.15,6.13,6.14,18500.0,6.14,6.15,6.13,6.14,18500.0
2009-11-23 15:05:00,6.14,6.15,6.14,6.15,15300.0,6.14,6.15,6.14,6.15,15300.0
2009-11-23 15:10:00,6.14,6.15,6.14,6.15,15500.0,6.14,6.15,6.14,6.15,15500.0
2009-11-23 15:15:00,6.16,6.17,6.16,6.16,21300.0,6.16,6.17,6.16,6.16,21300.0
2009-11-23 15:20:00,6.16,6.17,6.15,6.15,13200.0,6.16,6.17,6.15,6.15,13200.0
2009-11-23 15:25:00,6.15,6.16,6.14,6.14,23500.0,6.15,6.16,6.14,6.14,23500.0
2009-11-23 15:30:00,6.15,6.15,6.14,6.14,20400.0,6.15,6.15,6.14,6.14,20400.0
2009-11-23 15:35:00,6.15,6.15,6.12,6.12,13800.0,6.15,6.15,6.12,6.12,13800.0
2009-11-23 15:40:00,6.12,6.13,6.12,6.13,7200.0,6.12,6.13,6.12,6.13,7200.0
2009-11-23 15:45:00,6.13,6.13,6.09,6.11,105200.0,6.13,6.13,6.09,6.11,105200.0
2009-11-23 15:50:00,6.12,6.12,6.11,6.12,25400.0,6.12,6.12,6.11,6.12,25400.0
2009-11-23 15:55:00,6.12,6.12,6.11,6.11,140600.0,6.12,6.12,6.11,6.11,140600.0
2009-11-24 09:30:00,6.09,6.11,6.09,6.11,13000.0,6.09,6.11,6.09,6.11,13000.0
2009-11-24 09:35:00,6.11,6.11,6.09,6.09,10200.0,6.11,6.11,6.09,6.09,10200.0
2009-11-24 09:40:00,6.1,6.11,6.09,6.09,23400.0,6.1,6.11,6.09,6.09,23400.0
2009-11-24 09:45:00,6.09,6.09,6.04,6.05,23500.0,6.09,6.09,6.04,6.05,23500.0
2009-11-24 09:50:00,6.05,6.05,6.01,6.01,20400.0,6.05,6.05,6.01,6.01,20400.0
2009-11-24 09:55:00,6.01,6.01,5.97,6.0,55000.0,6.01,6.01,5.97,6.0,55000.0
2009-11-24 10:00:00,6.01,6.05,6.0,6.02,47600.0,6.01,6.05,6.0,6.02,47600.0
2009-11-24 10:05:00,6.02,6.03,6.0,6.0,12900.0,6.02,6.03,6.0,6.0,12900.0
2009-11-24 10:10:00,6.01,6.02,6.0,6.01,22500.0,6.01,6.02,6.0,6.01,22500.0
2009-11-24 10:15:00,6.01,6.02,6.0,6.0,18400.0,6.01,6.02,6.0,6.0,18400.0
2009-11-24 10:20:00,6.01,6.01,6.0,6.01,40400.0,6.01,6.01,6.0,6.01,40400.0
2009-11-24 10:25:00,6.01,6.02,6.0,6.0,30600.0,6.01,6.02,6.0,6.0,30600.0
2009-11-24 10:30:00,6.0,6.01,6.0,6.0,42900.0,6.0,6.01,6.0,6.0,42900.0
2009-11-24 10:35:00,6.01,6.01,5.99,6.01,81200.0,6.01,6.01,5.99,6.01,81200.0
2009-11-24 10:40:00,6.01,6.04,6.0,6.02,83400.0,6.01,6.04,6.0,6.02,83400.0
2009-11-24 10:45:00,6.02,6.02,6.0,6.01,99100.0,6.02,6.02,6.0,6.01,99100.0
2009-11-24 10:50:00,6.02,6.05,6.01,6.03,189700.0,6.02,6.05,6.01,6.03,189700.0
2009-11-24 10:55:00,6.03,6.06,6.03,6.04,197700.0,6.03,6.06,6.03,6.04,197700.0
2009-11-24 11:00:00,6.03,6.04,6.03,6.03,19800.0,6.03,6.04,6.03,6.03,19800.0
2009-11-24 11:05:00,6.03,6.06,6.03,6.04,46700.0,6.03,6.06,6.03,6.04,46700.0
2009-11-24 11:10:00,6.04,6.09,6.04,6.08,49500.0,6.04,6.09,6.04,6.08,49500.0
2009-11-24 11:15:00,6.08,6.09,6.05,6.06,59700.0,6.08,6.09,6.05,6.06,59700.0
2009-11-24 11:20:00,6.06,6.07,6.05,6.07,8300.0,6.06,6.07,6.05,6.07,8300.0
2009-11-24 11:25:00,6.07,6.08,6.06,6.07,77300.0,6.07,6.08,6.06,6.07,77300.0
2009-11-24 11:30:00,6.07,6.08,6.04,6.04,88200.0,6.07,6.08,6.04,6.04,88200.0
2009-11-24 11:35:00,6.04,6.07,6.04,6.07,51800.0,6.04,6.07,6.04,6.07,51800.0
2009-11-24 11:40:00,6.07,6.09,6.06,6.07,37600.0,6.07,6.09,6.06,6.07,37600.0
2009-11-24 11:45:00,6.06,6.07,6.06,6.07,1600.0,6.06,6.07,6.06,6.07,1600.0
2009-11-24 11:50:00,6.06,6.07,6.05,6.05,23100.0,6.06,6.07,6.05,6.05,23100.0
2009-11-24 11:55:00,6.05,6.06,6.05,6.05,1300.0,6.05,6.06,6.05,6.05,1300.0
2009-11-24 12:00:00,6.05,6.06,6.04,6.04,23800.0,6.05,6.06,6.04,6.04,23800.0
2009-11-24 12:05:00,6.05,6.06,6.04,6.05,93200.0,6.05,6.06,6.04,6.05,93200.0
2009-11-24 12:10:00,6.05,6.06,6.05,6.06,4500.0,6.05,6.06,6.05,6.06,4500.0
2009-11-24 12:15:00,6.05,6.06,6.04,6.05,30300.0,6.05,6.06,6.04,6.05,30300.0
2009-11-24 12:20:00,6.05,6.05,6.04,6.04,7700.0,6.05,6.05,6.04,6.04,7700.0
2009-11-24 12:25:00,6.04,6.05,6.04,6.04,1600.0,6.04,6.05,6.04,6.04,1600.0
2009-11-24 12:30:00,6.04,6.06,6.04,6.06,85300.0,6.04,6.06,6.04,6.06,85300.0
2009-11-24 12:35:00,6.06,6.08,6.06,6.07,22400.0,6.06,6.08,6.06,6.07,22400.0
2009-11-24 12:40:00,6.07,6.08,6.06,6.07,13100.0,6.07,6.08,6.06,6.07,13100.0
2009-11-24 12:45:00,6.07,6.08,6.06,6.06,71300.0,6.07,6.08,6.06,6.06,71300.0
2009-11-24 12:50:00,6.07,6.07,6.05,6.05,20200.0,6.07,6.07,6.05,6.05,20200.0
2009-11-24 12:55:00,6.06,6.06,6.05,6.05,21100.0,6.06,6.06,6.05,6.05,21100.0
2009-11-24 13:00:00,6.05,6.07,6.04,6.06,43900.0,6.05,6.07,6.04,6.06,43900.0
2009-11-24 13:05:00,6.05,6.11,6.05,6.07,165200.0,6.05,6.11,6.05,6.07,165200.0
2009-11-24 13:10:00,6.07,6.08,6.06,6.08,21600.0,6.07,6.08,6.06,6.08,21600.0
2009-11-24 13:15:00,6.08,6.08,6.07,6.07,3700.0,6.08,6.08,6.07,6.07,3700.0
2009-11-24 13:20:00,6.07,6.08,6.06,6.07,25700.0,6.07,6.08,6.06,6.07,25700.0
2009-11-24 13:25:00,6.07,6.08,6.07,6.07,13000.0,6.07,6.08,6.07,6.07,13000.0
2009-11-24 13:30:00,6.07,6.08,6.07,6.07,36100.0,6.07,6.08,6.07,6.07,36100.0
2009-11-24 13:35:00,6.07,6.08,6.07,6.07,9700.0,6.07,6.08,6.07,6.07,9700.0
2009-11-24 13:40:00,6.07,6.08,6.07,6.07,9200.0,6.07,6.08,6.07,6.07,9200.0
2009-11-24 13:45:00,6.08,6.13,6.07,6.11,438100.0,6.08,6.13,6.07,6.11,438100.0
2009-11-24 13:50:00,6.1,6.11,6.1,6.1,13500.0,6.1,6.11,6.1,6.1,13500.0
2009-11-24 13:55:00,6.11,6.11,6.1,6.1,4900.0,6.11,6.11,6.1,6.1,4900.0
2009-11-24 14:00:00,6.11,6.12,6.09,6.11,157600.0,6.11,6.12,6.09,6.11,157600.0
2009-11-24 14:05:00,6.1,6.11,6.1,6.1,5400.0,6.1,6.11,6.1,6.1,5400.0
2009-11-24 14:10:00,6.1,6.16,6.1,6.14,154400.0,6.1,6.16,6.1,6.14,154400.0
2009-11-24 14:15:00,6.14,6.15,6.11,6.12,118600.0,6.14,6.15,6.11,6.12,118600.0
2009-11-24 14:20:00,6.12,6.13,6.11,6.12,44700.0,6.12,6.13,6.11,6.12,44700.0
2009-11-24 14:25:00,6.13,6.13,6.11,6.12,16900.0,6.13,6.13,6.11,6.12,16900.0
2009-11-24 14:30:00,6.12,6.14,6.11,6.13,93700.0,6.12,6.14,6.11,6.13,93700.0
2009-11-24 14:35:00,6.13,6.16,6.13,6.15,39400.0,6.13,6.16,6.13,6.15,39400.0
2009-11-24 14:40:00,6.15,6.17,6.14,6.14,156500.0,6.15,6.17,6.14,6.14,156500.0
2009-11-24 14:45:00,6.15,6.18,6.14,6.18,60400.0,6.15,6.18,6.14,6.18,60400.0
2009-11-24 14:50:00,6.18,6.21,6.18,6.18,113300.0,6.18,6.21,6.18,6.18,113300.0
2009-11-24 14:55:00,6.18,6.22,6.17,6.2,79500.0,6.18,6.22,6.17,6.2,79500.0
2009-11-24 15:00:00,6.2,6.21,6.17,6.17,78400.0,6.2,6.21,6.17,6.17,78400.0
2009-11-24 15:05:00,6.17,6.18,6.15,6.15,25400.0,6.17,6.18,6.15,6.15,25400.0
2009-11-24 15:10:00,6.15,6.15,6.14,6.14,12500.0,6.15,6.15,6.14,6.14,12500.0
2009-11-24 15:15:00,6.14,6.15,6.13,6.13,18500.0,6.14,6.15,6.13,6.13,18500.0
2009-11-24 15:20:00,6.14,6.17,6.13,6.16,78700.0,6.14,6.17,6.13,6.16,78700.0
2009-11-24 15:25:00,6.17,6.19,6.16,6.18,77200.0,6.17,6.19,6.16,6.18,77200.0
2009-11-24 15:30:00,6.17,6.18,6.15,6.16,88800.0,6.17,6.18,6.15,6.16,88800.0
2009-11-24 15:35:00,6.17,6.18,6.16,6.17,45700.0,6.17,6.18,6.16,6.17,45700.0
2009-11-24 15:40:00,6.18,6.21,6.17,6.21,161800.0,6.18,6.21,6.17,6.21,161800.0
2009-11-24 15:45:00,6.2,6.24,6.18,6.19,247400.0,6.2,6.24,6.18,6.19,247400.0
2009-11-24 15:50:00,6.19,6.19,6.18,6.18,50700.0,6.19,6.19,6.18,6.18,50700.0
2009-11-24 15:55:00,6.19,6.19,6.17,6.17,310700.0,6.19,6.19,6.17,6.17,310700.0
2009-11-25 09:30:00,6.21,6.29,6.21,6.23,19800.0,6.21,6.29,6.21,6.23,19800.0
2009-11-25 09:35:00,6.23,6.26,6.21,6.25,55800.0,6.23,6.26,6.21,6.25,55800.0
2009-11-25 09:40:00,6.24,6.25,6.22,6.24,52000.0,6.24,6.25,6.22,6.24,52000.0
2009-11-25 09:45:00,6.25,6.25,6.22,6.23,115300.0,6.25,6.25,6.22,6.23,115300.0
2009-11-25 09:50:00,6.22,6.24,6.22,6.22,46300.0,6.22,6.24,6.22,6.22,46300.0
2009-11-25 09:55:00,6.22,6.25,6.22,6.24,26200.0,6.22,6.25,6.22,6.24,26200.0
2009-11-25 10:00:00,6.24,6.27,6.23,6.26,94400.0,6.24,6.27,6.23,6.26,94400.0
2009-11-25 10:05:00,6.28,6.28,6.24,6.26,111300.0,6.28,6.28,6.24,6.26,111300.0
2009-11-25 10:10:00,6.26,6.26,6.25,6.25,32100.0,6.26,6.26,6.25,6.25,32100.0
2009-11-25 10:15:00,6.25,6.26,6.25,6.25,3400.0,6.25,6.26,6.25,6.25,3400.0
2009-11-25 10:20:00,6.25,6.26,6.25,6.26,11600.0,6.25,6.26,6.25,6.26,11600.0
2009-11-25 10:25:00,6.26,6.26,6.23,6.25,85400.0,6.26,6.26,6.23,6.25,85400.0
2009-11-25 10:30:00,6.25,6.27,6.24,6.25,48800.0,6.25,6.27,6.24,6.25,48800.0
2009-11-25 10:35:00,6.25,6.26,6.25,6.25,5000.0,6.25,6.26,6.25,6.25,5000.0
2009-11-25 10:40:00,6.25,6.26,6.25,6.26,15500.0,6.25,6.26,6.25,6.26,15500.0
2009-11-25 10:45:00,6.26,6.27,6.25,6.26,15400.0,6.26,6.27,6.25,6.26,15400.0
2009-11-25 10:50:00,6.27,6.27,6.26,6.26,1000.0,6.27,6.27,6.26,6.26,1000.0
2009-11-25 10:55:00,6.27,6.27,6.26,6.27,7600.0,6.27,6.27,6.26,6.27,7600.0
2009-11-25 11:00:00,6.27,6.29,6.26,6.29,87000.0,6.27,6.29,6.26,6.29,87000.0
2009-11-25 11:05:00,6.28,6.3,6.27,6.3,70500.0,6.28,6.3,6.27,6.3,70500.0
2009-11-25 11:10:00,6.3,6.3,6.29,6.3,4200.0,6.3,6.3,6.29,6.3,4200.0
2009-11-25 11:15:00,6.3,6.3,6.29,6.29,3300.0,6.3,6.3,6.29,6.29,3300.0
2009-11-25 11:20:00,6.3,6.31,6.28,6.3,106100.0,6.3,6.31,6.28,6.3,106100.0
2009-11-25 11:25:00,6.29,6.3,6.29,6.29,2800.0,6.29,6.3,6.29,6.29,2800.0
2009-11-25 11:30:00,6.3,6.31,6.3,6.31,28500.0,6.3,6.31,6.3,6.31,28500.0
2009-11-25 11:35:00,6.31,6.32,6.3,6.32,32600.0,6.31,6.32,6.3,6.32,32600.0
2009-11-25 11:40:00,6.32,6.34,6.32,6.34,24700.0,6.32,6.34,6.32,6.34,24700.0
2009-11-25 11:45:00,6.33,6.34,6.32,6.33,43900.0,6.33,6.34,6.32,6.33,43900.0
2009-11-25 11:50:00,6.33,6.33,6.32,6.33,18000.0,6.33,6.33,6.32,6.33,18000.0
2009-11-25 11:55:00,6.32,6.35,6.32,6.35,54800.0,6.32,6.35,6.32,6.35,54800.0
2009-11-25 12:00:00,6.34,6.35,6.34,6.34,10500.0,6.34,6.35,6.34,6.34,10500.0
2009-11-25 12:05:00,6.35,6.35,6.34,6.35,8700.0,6.35,6.35,6.34,6.35,8700.0
2009-11-25 12:10:00,6.34,6.35,6.34,6.35,21900.0,6.34,6.35,6.34,6.35,21900.0
2009-11-25 12:15:00,6.35,6.35,6.33,6.33,26700.0,6.35,6.35,6.33,6.33,26700.0
2009-11-25 12:20:00,6.33,6.33,6.3,6.3,63100.0,6.33,6.33,6.3,6.3,63100.0
2009-11-25 12:25:00,6.3,6.31,6.29,6.31,46400.0,6.3,6.31,6.29,6.31,46400.0
2009-11-25 12:30:00,6.32,6.33,6.32,6.32,10800.0,6.32,6.33,6.32,6.32,10800.0
2009-11-25 12:35:00,6.32,6.33,6.3,6.3,34300.0,6.32,6.33,6.3,6.3,34300.0
2009-11-25 12:40:00,6.3,6.3,6.29,6.29,17800.0,6.3,6.3,6.29,6.29,17800.0
2009-11-25 12:45:00,6.29,6.3,6.28,6.28,30200.0,6.29,6.3,6.28,6.28,30200.0
2009-11-25 12:50:00,6.28,6.28,6.26,6.26,40600.0,6.28,6.28,6.26,6.26,40600.0
2009-11-25 12:55:00,6.26,6.27,6.26,6.26,31900.0,6.26,6.27,6.26,6.26,31900.0
2009-11-25 13:00:00,6.26,6.27,6.26,6.27,114800.0,6.26,6.27,6.26,6.27,114800.0
2009-11-25 13:05:00,6.27,6.29,6.27,6.29,38800.0,6.27,6.29,6.27,6.29,38800.0
2009-11-25 13:10:00,6.29,6.3,6.28,6.29,59200.0,6.29,6.3,6.28,6.29,59200.0
2009-11-25 13:15:00,6.3,6.31,6.3,6.3,22300.0,6.3,6.31,6.3,6.3,22300.0
2009-11-25 13:20:00,6.31,6.31,6.3,6.3,6100.0,6.31,6.31,6.3,6.3,6100.0
2009-11-25 13:25:00,6.3,6.3,6.28,6.28,25000.0,6.3,6.3,6.28,6.28,25000.0
2009-11-25 13:30:00,6.28,6.29,6.28,6.29,800.0,6.28,6.29,6.28,6.29,800.0
2009-11-25 13:35:00,6.28,6.3,6.28,6.3,23500.0,6.28,6.3,6.28,6.3,23500.0
2009-11-25 13:40:00,6.29,6.3,6.29,6.29,1300.0,6.29,6.3,6.29,6.29,1300.0
2009-11-25 13:45:00,6.29,6.3,6.28,6.28,61600.0,6.29,6.3,6.28,6.28,61600.0
2009-11-25 13:50:00,6.28,6.29,6.27,6.27,10400.0,6.28,6.29,6.27,6.27,10400.0
2009-11-25 13:55:00,6.27,6.28,6.26,6.27,36800.0,6.27,6.28,6.26,6.27,36800.0
2009-11-25 14:00:00,6.28,6.28,6.27,6.27,1100.0,6.28,6.28,6.27,6.27,1100.0
2009-11-25 14:05:00,6.27,6.28,6.25,6.27,72500.0,6.27,6.28,6.25,6.27,72500.0
2009-11-25 14:10:00,6.27,6.27,6.26,6.26,2700.0,6.27,6.27,6.26,6.26,2700.0
2009-11-25 14:15:00,6.26,6.26,6.26,6.26,1400.0,6.26,6.26,6.26,6.26,1400.0
2009-11-25 14:20:00,6.26,6.27,6.26,6.26,5500.0,6.26,6.27,6.26,6.26,5500.0
2009-11-25 14:25:00,6.26,6.27,6.25,6.26,74900.0,6.26,6.27,6.25,6.26,74900.0
2009-11-25 14:30:00,6.27,6.27,6.26,6.26,3900.0,6.27,6.27,6.26,6.26,3900.0
2009-11-25 14:35:00,6.27,6.27,6.26,6.26,33100.0,6.27,6.27,6.26,6.26,33100.0
2009-11-25 14:40:00,6.26,6.28,6.26,6.28,112200.0,6.26,6.28,6.26,6.28,112200.0
2009-11-25 14:45:00,6.27,6.28,6.26,6.26,11200.0,6.27,6.28,6.26,6.26,11200.0
2009-11-25 14:50:00,6.27,6.27,6.26,6.27,5200.0,6.27,6.27,6.26,6.27,5200.0
2009-11-25 14:55:00,6.27,6.28,6.26,6.26,21900.0,6.27,6.28,6.26,6.26,21900.0
2009-11-25 15:00:00,6.26,6.28,6.25,6.27,44500.0,6.26,6.28,6.25,6.27,44500.0
2009-11-25 15:05:00,6.27,6.28,6.26,6.26,59200.0,6.27,6.28,6.26,6.26,59200.0
2009-11-25 15:10:00,6.26,6.28,6.26,6.27,39000.0,6.26,6.28,6.26,6.27,39000.0
2009-11-25 15:15:00,6.28,6.29,6.27,6.28,83300.0,6.28,6.29,6.27,6.28,83300.0
2009-11-25 15:20:00,6.28,6.28,6.27,6.27,14300.0,6.28,6.28,6.27,6.27,14300.0
2009-11-25 15:25:00,6.27,6.28,6.26,6.26,11000.0,6.27,6.28,6.26,6.26,11000.0
2009-11-25 15:30:00,6.26,6.28,6.26,6.27,33900.0,6.26,6.28,6.26,6.27,33900.0
2009-11-25 15:35:00,6.27,6.27,6.25,6.25,114000.0,6.27,6.27,6.25,6.25,114000.0
2009-11-25 15:40:00,6.25,6.26,6.24,6.25,58600.0,6.25,6.26,6.24,6.25,58600.0
2009-11-25 15:45:00,6.25,6.27,6.25,6.27,156200.0,6.25,6.27,6.25,6.27,156200.0
2009-11-25 15:50:00,6.27,6.28,6.26,6.27,86600.0,6.27,6.28,6.26,6.27,86600.0
2009-11-25 15:55:00,6.28,6.29,6.27,6.28,161000.0,6.28,6.29,6.27,6.28,161000.0
2009-11-27 09:30:00,6.15,6.16,5.95,6.0,77400.0,6.15,6.16,5.95,6.0,77400.0
2009-11-27 09:35:00,6.0,6.07,6.0,6.06,30500.0,6.0,6.07,6.0,6.06,30500.0
2009-11-27 09:40:00,6.06,6.11,6.05,6.1,18700.0,6.06,6.11,6.05,6.1,18700.0
2009-11-27 09:45:00,6.1,6.1,6.07,6.08,20000.0,6.1,6.1,6.07,6.08,20000.0
2009-11-27 09:50:00,6.08,6.09,6.07,6.08,15700.0,6.08,6.09,6.07,6.08,15700.0
2009-11-27 09:55:00,6.08,6.09,6.08,6.09,20000.0,6.08,6.09,6.08,6.09,20000.0
2009-11-27 10:00:00,6.09,6.15,6.09,6.15,36000.0,6.09,6.15,6.09,6.15,36000.0
2009-11-27 10:05:00,6.15,6.15,6.12,6.14,88600.0,6.15,6.15,6.12,6.14,88600.0
2009-11-27 10:10:00,6.14,6.16,6.14,6.15,36000.0,6.14,6.16,6.14,6.15,36000.0
2009-11-27 10:15:00,6.15,6.15,6.12,6.13,58000.0,6.15,6.15,6.12,6.13,58000.0
2009-11-27 10:20:00,6.13,6.14,6.13,6.13,7100.0,6.13,6.14,6.13,6.13,7100.0
2009-11-27 10:25:00,6.13,6.14,6.13,6.14,1100.0,6.13,6.14,6.13,6.14,1100.0
2009-11-27 10:30:00,6.13,6.14,6.13,6.13,2700.0,6.13,6.14,6.13,6.13,2700.0
2009-11-27 10:35:00,6.13,6.14,6.12,6.12,6900.0,6.13,6.14,6.12,6.12,6900.0
2009-11-27 10:40:00,6.13,6.14,6.12,6.14,4900.0,6.13,6.14,6.12,6.14,4900.0
2009-11-27 10:45:00,6.13,6.15,6.13,6.15,17500.0,6.13,6.15,6.13,6.15,17500.0
2009-11-27 10:50:00,6.15,6.19,6.15,6.18,156600.0,6.15,6.19,6.15,6.18,156600.0
2009-11-27 10:55:00,6.19,6.21,6.16,6.17,244800.0,6.19,6.21,6.16,6.17,244800.0
2009-11-27 11:00:00,6.17,6.22,6.17,6.22,83600.0,6.17,6.22,6.17,6.22,83600.0
2009-11-27 11:05:00,6.22,6.22,6.21,6.22,10200.0,6.22,6.22,6.21,6.22,10200.0
2009-11-27 11:10:00,6.21,6.21,6.19,6.19,89900.0,6.21,6.21,6.19,6.19,89900.0
2009-11-27 11:15:00,6.2,6.21,6.18,6.18,61900.0,6.2,6.21,6.18,6.18,61900.0
2009-11-27 11:20:00,6.18,6.18,6.12,6.15,76000.0,6.18,6.18,6.12,6.15,76000.0
2009-11-27 11:25:00,6.15,6.17,6.14,6.16,20000.0,6.15,6.17,6.14,6.16,20000.0
2009-11-27 11:30:00,6.16,6.18,6.16,6.17,20300.0,6.16,6.18,6.16,6.17,20300.0
2009-11-27 11:35:00,6.18,6.2,6.17,6.19,51600.0,6.18,6.2,6.17,6.19,51600.0
2009-11-27 11:40:00,6.18,6.18,6.17,6.17,9500.0,6.18,6.18,6.17,6.17,9500.0
2009-11-27 11:45:00,6.17,6.18,6.16,6.16,7800.0,6.17,6.18,6.16,6.16,7800.0
2009-11-27 11:50:00,6.16,6.16,6.16,6.16,1300.0,6.16,6.16,6.16,6.16,1300.0
2009-11-27 11:55:00,6.16,6.17,6.16,6.16,3500.0,6.16,6.17,6.16,6.16,3500.0
2009-11-27 12:00:00,6.16,6.18,6.15,6.16,30100.0,6.16,6.18,6.15,6.16,30100.0
2009-11-27 12:05:00,6.16,6.17,6.16,6.17,400.0,6.16,6.17,6.16,6.17,400.0
2009-11-27 12:10:00,6.16,6.18,6.16,6.17,25100.0,6.16,6.18,6.16,6.17,25100.0
2009-11-27 12:15:00,6.17,6.18,6.16,6.16,28700.0,6.17,6.18,6.16,6.16,28700.0
2009-11-27 12:20:00,6.16,6.17,6.15,6.15,9200.0,6.16,6.17,6.15,6.15,9200.0
2009-11-27 12:25:00,6.15,6.16,6.15,6.15,2100.0,6.15,6.16,6.15,6.15,2100.0
2009-11-27 12:30:00,6.15,6.18,6.15,6.16,23500.0,6.15,6.18,6.15,6.16,23500.0
2009-11-27 12:35:00,6.16,6.16,6.16,6.16,500.0,6.16,6.16,6.16,6.16,500.0
2009-11-27 12:40:00,6.16,6.19,6.16,6.18,93300.0,6.16,6.19,6.16,6.18,93300.0
2009-11-27 12:45:00,6.17,6.2,6.17,6.19,50800.0,6.17,6.2,6.17,6.19,50800.0
2009-11-27 12:50:00,6.19,6.19,6.18,6.18,12400.0,6.19,6.19,6.18,6.18,12400.0
2009-11-27 12:55:00,6.19,6.2,6.17,6.17,107100.0,6.19,6.2,6.17,6.17,107100.0
2009-11-27 13:00:00,6.17,6.17,6.16,6.16,17300.0,6.17,6.17,6.16,6.16,17300.0
2009-11-27 13:05:00,6.16,6.16,6.16,6.16,100.0,6.16,6.16,6.16,6.16,100.0
2009-11-27 13:10:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 13:15:00,6.16,6.16,6.16,6.16,2800.0,6.16,6.16,6.16,6.16,2800.0
2009-11-27 13:20:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 13:25:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 13:30:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 13:35:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 13:40:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 13:45:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 13:50:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 13:55:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:00:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:05:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:10:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:15:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:20:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:25:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:30:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:35:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:40:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:45:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:50:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:55:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:00:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:05:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:10:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:15:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:20:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:25:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:30:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:35:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:40:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:45:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:50:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:55:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-30 09:30:00,6.02,6.15,6.01,6.05,39100.0,6.02,6.15,6.01,6.05,39100.0
2009-11-30 09:35:00,6.06,6.06,6.05,6.05,4700.0,6.06,6.06,6.05,6.05,4700.0
2009-11-30 09:40:00,6.06,6.09,6.05,6.09,25900.0,6.06,6.09,6.05,6.09,25900.0
2009-11-30 09:45:00,6.09,6.09,6.05,6.06,27200.0,6.09,6.09,6.05,6.06,27200.0
2009-11-30 09:50:00,6.06,6.06,6.03,6.04,18400.0,6.06,6.06,6.03,6.04,18400.0
2009-11-30 09:55:00,6.04,6.05,6.03,6.04,20000.0,6.04,6.05,6.03,6.04,20000.0
2009-11-30 10:00:00,6.04,6.06,6.03,6.05,31000.0,6.04,6.06,6.03,6.05,31000.0
2009-11-30 10:05:00,6.05,6.1,6.05,6.09,31800.0,6.05,6.1,6.05,6.09,31800.0
2009-11-30 10:10:00,6.1,6.1,6.08,6.09,24400.0,6.1,6.1,6.08,6.09,24400.0
2009-11-30 10:15:00,6.09,6.1,6.09,6.09,11300.0,6.09,6.1,6.09,6.09,11300.0
2009-11-30 10:20:00,6.09,6.1,6.09,6.09,28900.0,6.09,6.1,6.09,6.09,28900.0
2009-11-30 10:25:00,6.09,6.11,6.09,6.1,35800.0,6.09,6.11,6.09,6.1,35800.0
2009-11-30 10:30:00,6.1,6.13,6.09,6.11,21900.0,6.1,6.13,6.09,6.11,21900.0
2009-11-30 10:35:00,6.11,6.12,6.11,6.11,17200.0,6.11,6.12,6.11,6.11,17200.0
2009-11-30 10:40:00,6.11,6.11,6.1,6.1,7200.0,6.11,6.11,6.1,6.1,7200.0
2009-11-30 10:45:00,6.1,6.11,6.07,6.07,13700.0,6.1,6.11,6.07,6.07,13700.0
2009-11-30 10:50:00,6.07,6.08,6.05,6.06,17600.0,6.07,6.08,6.05,6.06,17600.0
2009-11-30 10:55:00,6.05,6.06,6.05,6.05,4600.0,6.05,6.06,6.05,6.05,4600.0
2009-11-30 11:00:00,6.05,6.06,6.02,6.05,43100.0,6.05,6.06,6.02,6.05,43100.0
2009-11-30 11:05:00,6.05,6.07,6.04,6.07,24100.0,6.05,6.07,6.04,6.07,24100.0
2009-11-30 11:10:00,6.07,6.07,6.05,6.05,19100.0,6.07,6.07,6.05,6.05,19100.0
2009-11-30 11:15:00,6.05,6.05,6.03,6.03,16900.0,6.05,6.05,6.03,6.03,16900.0
2009-11-30 11:20:00,6.03,6.05,6.03,6.05,54800.0,6.03,6.05,6.03,6.05,54800.0
2009-11-30 11:25:00,6.05,6.05,6.02,6.02,30300.0,6.05,6.05,6.02,6.02,30300.0
2009-11-30 11:30:00,6.03,6.03,5.99,6.0,30700.0,6.03,6.03,5.99,6.0,30700.0
2009-11-30 11:35:00,5.99,6.0,5.99,5.99,12200.0,5.99,6.0,5.99,5.99,12200.0
2009-11-30 11:40:00,5.99,6.02,5.98,6.01,149300.0,5.99,6.02,5.98,6.01,149300.0
2009-11-30 11:45:00,6.0,6.02,5.98,6.01,88500.0,6.0,6.02,5.98,6.01,88500.0
2009-11-30 11:50:00,6.01,6.04,6.01,6.01,52800.0,6.01,6.04,6.01,6.01,52800.0
2009-11-30 11:55:00,6.01,6.02,6.01,6.01,9000.0,6.01,6.02,6.01,6.01,9000.0
2009-11-30 12:00:00,6.01,6.02,6.01,6.02,41100.0,6.01,6.02,6.01,6.02,41100.0
2009-11-30 12:05:00,6.02,6.03,6.0,6.0,24800.0,6.02,6.03,6.0,6.0,24800.0
2009-11-30 12:10:00,6.01,6.01,6.0,6.0,3300.0,6.01,6.01,6.0,6.0,3300.0
2009-11-30 12:15:00,6.01,6.03,6.01,6.01,35500.0,6.01,6.03,6.01,6.01,35500.0
2009-11-30 12:20:00,6.01,6.02,6.01,6.01,1300.0,6.01,6.02,6.01,6.01,1300.0
2009-11-30 12:25:00,6.01,6.02,6.01,6.02,4500.0,6.01,6.02,6.01,6.02,4500.0
2009-11-30 12:30:00,6.01,6.01,5.98,6.01,41600.0,6.01,6.01,5.98,6.01,41600.0
2009-11-30 12:35:00,6.0,6.01,6.0,6.01,4200.0,6.0,6.01,6.0,6.01,4200.0
2009-11-30 12:40:00,6.01,6.01,5.99,5.99,35900.0,6.01,6.01,5.99,5.99,35900.0
2009-11-30 12:45:00,5.99,6.0,5.98,5.99,40200.0,5.99,6.0,5.98,5.99,40200.0
2009-11-30 12:50:00,5.99,6.01,5.98,6.0,85200.0,5.99,6.01,5.98,6.0,85200.0
2009-11-30 12:55:00,6.0,6.0,5.99,6.0,1300.0,6.0,6.0,5.99,6.0,1300.0
2009-11-30 13:00:00,5.99,6.02,5.99,5.99,34500.0,5.99,6.02,5.99,5.99,34500.0
2009-11-30 13:05:00,5.99,6.01,5.98,6.01,35900.0,5.99,6.01,5.98,6.01,35900.0
2009-11-30 13:10:00,6.0,6.01,6.0,6.01,1800.0,6.0,6.01,6.0,6.01,1800.0
2009-11-30 13:15:00,6.01,6.01,5.99,5.99,19200.0,6.01,6.01,5.99,5.99,19200.0
2009-11-30 13:20:00,6.0,6.0,5.99,5.99,5400.0,6.0,6.0,5.99,5.99,5400.0
2009-11-30 13:25:00,5.99,6.0,5.99,5.99,6400.0,5.99,6.0,5.99,5.99,6400.0
2009-11-30 13:30:00,5.99,5.99,5.99,5.99,2900.0,5.99,5.99,5.99,5.99,2900.0
2009-11-30 13:35:00,6.0,6.04,5.99,6.02,105000.0,6.0,6.04,5.99,6.02,105000.0
2009-11-30 13:40:00,6.03,6.03,6.02,6.03,4300.0,6.03,6.03,6.02,6.03,4300.0
2009-11-30 13:45:00,6.02,6.03,6.02,6.02,3100.0,6.02,6.03,6.02,6.02,3100.0
2009-11-30 13:50:00,6.03,6.04,6.03,6.03,10400.0,6.03,6.04,6.03,6.03,10400.0
2009-11-30 13:55:00,6.04,6.04,6.03,6.04,3300.0,6.04,6.04,6.03,6.04,3300.0
2009-11-30 14:00:00,6.03,6.03,6.02,6.02,13800.0,6.03,6.03,6.02,6.02,13800.0
2009-11-30 14:05:00,6.02,6.03,6.02,6.02,8000.0,6.02,6.03,6.02,6.02,8000.0
2009-11-30 14:10:00,6.02,6.03,6.02,6.03,11000.0,6.02,6.03,6.02,6.03,11000.0
2009-11-30 14:15:00,6.02,6.04,6.01,6.01,132800.0,6.02,6.04,6.01,6.01,132800.0
2009-11-30 14:20:00,6.01,6.01,5.98,5.98,33100.0,6.01,6.01,5.98,5.98,33100.0
2009-11-30 14:25:00,5.99,6.01,5.98,6.0,78300.0,5.99,6.01,5.98,6.0,78300.0
2009-11-30 14:30:00,6.0,6.01,5.99,5.99,73000.0,6.0,6.01,5.99,5.99,73000.0
2009-11-30 14:35:00,5.99,6.0,5.98,5.99,63200.0,5.99,6.0,5.98,5.99,63200.0
2009-11-30 14:40:00,5.98,5.99,5.97,5.99,43800.0,5.98,5.99,5.97,5.99,43800.0
2009-11-30 14:45:00,5.98,6.01,5.98,5.99,135700.0,5.98,6.01,5.98,5.99,135700.0
2009-11-30 14:50:00,5.99,5.99,5.98,5.99,9100.0,5.99,5.99,5.98,5.99,9100.0
2009-11-30 14:55:00,5.99,5.99,5.98,5.98,5600.0,5.99,5.99,5.98,5.98,5600.0
2009-11-30 15:00:00,5.99,5.99,5.98,5.99,9800.0,5.99,5.99,5.98,5.99,9800.0
2009-11-30 15:05:00,5.99,5.99,5.97,5.99,291400.0,5.99,5.99,5.97,5.99,291400.0
2009-11-30 15:10:00,5.99,5.99,5.98,5.99,35200.0,5.99,5.99,5.98,5.99,35200.0
2009-11-30 15:15:00,5.99,5.99,5.97,5.98,192400.0,5.99,5.99,5.97,5.98,192400.0
2009-11-30 15:20:00,5.97,5.98,5.97,5.97,20800.0,5.97,5.98,5.97,5.97,20800.0
2009-11-30 15:25:00,5.98,5.98,5.97,5.98,11500.0,5.98,5.98,5.97,5.98,11500.0
2009-11-30 15:30:00,5.97,5.98,5.97,5.98,21900.0,5.97,5.98,5.97,5.98,21900.0
2009-11-30 15:35:00,5.98,5.98,5.97,5.98,48600.0,5.98,5.98,5.97,5.98,48600.0
2009-11-30 15:40:00,5.98,5.99,5.97,5.98,170100.0,5.98,5.99,5.97,5.98,170100.0
2009-11-30 15:45:00,5.98,5.98,5.95,5.96,209500.0,5.98,5.98,5.95,5.96,209500.0
2009-11-30 15:50:00,5.97,6.0,5.97,6.0,91600.0,5.97,6.0,5.97,6.0,91600.0
2009-11-30 15:55:00,6.0,6.0,5.99,6.0,185500.0,6.0,6.0,5.99,6.0,185500.0
2009-12-01 09:30:00,6.04,6.15,6.0,6.11,53200.0,6.04,6.15,6.0,6.11,53200.0
2009-12-01 09:35:00,6.11,6.13,6.1,6.12,51700.0,6.11,6.13,6.1,6.12,51700.0
2009-12-01 09:40:00,6.13,6.14,6.12,6.12,30200.0,6.13,6.14,6.12,6.12,30200.0
2009-12-01 09:45:00,6.12,6.13,6.1,6.11,49600.0,6.12,6.13,6.1,6.11,49600.0
2009-12-01 09:50:00,6.11,6.12,6.11,6.11,24600.0,6.11,6.12,6.11,6.11,24600.0
2009-12-01 09:55:00,6.12,6.13,6.1,6.11,81800.0,6.12,6.13,6.1,6.11,81800.0
2009-12-01 10:00:00,6.1,6.14,6.09,6.14,75800.0,6.1,6.14,6.09,6.14,75800.0
2009-12-01 10:05:00,6.14,6.14,6.12,6.14,11100.0,6.14,6.14,6.12,6.14,11100.0
2009-12-01 10:10:00,6.13,6.14,6.12,6.14,34400.0,6.13,6.14,6.12,6.14,34400.0
2009-12-01 10:15:00,6.13,6.14,6.13,6.14,5500.0,6.13,6.14,6.13,6.14,5500.0
2009-12-01 10:20:00,6.13,6.14,6.12,6.12,47600.0,6.13,6.14,6.12,6.12,47600.0
2009-12-01 10:25:00,6.12,6.12,6.08,6.1,84000.0,6.12,6.12,6.08,6.1,84000.0
2009-12-01 10:30:00,6.1,6.1,6.08,6.1,32400.0,6.1,6.1,6.08,6.1,32400.0
2009-12-01 10:35:00,6.1,6.1,6.09,6.09,24000.0,6.1,6.1,6.09,6.09,24000.0
2009-12-01 10:40:00,6.09,6.09,6.07,6.08,47400.0,6.09,6.09,6.07,6.08,47400.0
2009-12-01 10:45:00,6.08,6.1,6.08,6.09,15100.0,6.08,6.1,6.08,6.09,15100.0
2009-12-01 10:50:00,6.09,6.09,6.09,6.09,5000.0,6.09,6.09,6.09,6.09,5000.0
2009-12-01 10:55:00,6.09,6.09,6.05,6.05,164200.0,6.09,6.09,6.05,6.05,164200.0
2009-12-01 11:00:00,6.05,6.06,6.04,6.05,66000.0,6.05,6.06,6.04,6.05,66000.0
2009-12-01 11:05:00,6.06,6.08,6.06,6.07,27200.0,6.06,6.08,6.06,6.07,27200.0
2009-12-01 11:10:00,6.07,6.08,6.07,6.07,35300.0,6.07,6.08,6.07,6.07,35300.0
2009-12-01 11:15:00,6.07,6.07,6.05,6.07,49400.0,6.07,6.07,6.05,6.07,49400.0
2009-12-01 11:20:00,6.07,6.08,6.06,6.07,22300.0,6.07,6.08,6.06,6.07,22300.0
2009-12-01 11:25:00,6.06,6.1,6.06,6.1,35200.0,6.06,6.1,6.06,6.1,35200.0
2009-12-01 11:30:00,6.1,6.11,6.1,6.1,8400.0,6.1,6.11,6.1,6.1,8400.0
2009-12-01 11:35:00,6.1,6.12,6.1,6.12,20000.0,6.1,6.12,6.1,6.12,20000.0
2009-12-01 11:40:00,6.11,6.12,6.09,6.1,54700.0,6.11,6.12,6.09,6.1,54700.0
2009-12-01 11:45:00,6.1,6.11,6.1,6.11,5700.0,6.1,6.11,6.1,6.11,5700.0
2009-12-01 11:50:00,6.1,6.12,6.1,6.12,53900.0,6.1,6.12,6.1,6.12,53900.0
2009-12-01 11:55:00,6.11,6.11,6.11,6.11,1700.0,6.11,6.11,6.11,6.11,1700.0
2009-12-01 12:00:00,6.11,6.13,6.11,6.13,32900.0,6.11,6.13,6.11,6.13,32900.0
2009-12-01 12:05:00,6.14,6.14,6.13,6.13,19000.0,6.14,6.14,6.13,6.13,19000.0
2009-12-01 12:10:00,6.13,6.14,6.12,6.13,16100.0,6.13,6.14,6.12,6.13,16100.0
2009-12-01 12:15:00,6.13,6.13,6.12,6.12,1400.0,6.13,6.13,6.12,6.12,1400.0
2009-12-01 12:20:00,6.12,6.13,6.11,6.12,55500.0,6.12,6.13,6.11,6.12,55500.0
2009-12-01 12:25:00,6.12,6.13,6.12,6.12,3100.0,6.12,6.13,6.12,6.12,3100.0
2009-12-01 12:30:00,6.13,6.13,6.12,6.12,1300.0,6.13,6.13,6.12,6.12,1300.0
2009-12-01 12:35:00,6.13,6.14,6.12,6.13,16300.0,6.13,6.14,6.12,6.13,16300.0
2009-12-01 12:40:00,6.14,6.14,6.13,6.13,6400.0,6.14,6.14,6.13,6.13,6400.0
2009-12-01 12:45:00,6.13,6.14,6.13,6.14,1500.0,6.13,6.14,6.13,6.14,1500.0
2009-12-01 12:50:00,6.13,6.14,6.13,6.13,2000.0,6.13,6.14,6.13,6.13,2000.0
2009-12-01 12:55:00,6.13,6.14,6.12,6.13,11000.0,6.13,6.14,6.12,6.13,11000.0
2009-12-01 13:00:00,6.13,6.13,6.12,6.13,1800.0,6.13,6.13,6.12,6.13,1800.0
2009-12-01 13:05:00,6.13,6.14,6.12,6.13,137900.0,6.13,6.14,6.12,6.13,137900.0
2009-12-01 13:10:00,6.14,6.15,6.13,6.15,47100.0,6.14,6.15,6.13,6.15,47100.0
2009-12-01 13:15:00,6.15,6.16,6.15,6.16,38800.0,6.15,6.16,6.15,6.16,38800.0
2009-12-01 13:20:00,6.15,6.18,6.14,6.17,143500.0,6.15,6.18,6.14,6.17,143500.0
2009-12-01 13:25:00,6.17,6.18,6.16,6.16,44500.0,6.17,6.18,6.16,6.16,44500.0
2009-12-01 13:30:00,6.16,6.2,6.16,6.19,219000.0,6.16,6.2,6.16,6.19,219000.0
2009-12-01 13:35:00,6.19,6.22,6.18,6.2,234900.0,6.19,6.22,6.18,6.2,234900.0
2009-12-01 13:40:00,6.2,6.21,6.18,6.18,134800.0,6.2,6.21,6.18,6.18,134800.0
2009-12-01 13:45:00,6.18,6.2,6.16,6.19,75900.0,6.18,6.2,6.16,6.19,75900.0
2009-12-01 13:50:00,6.19,6.2,6.18,6.18,11100.0,6.19,6.2,6.18,6.18,11100.0
2009-12-01 13:55:00,6.18,6.19,6.18,6.18,43400.0,6.18,6.19,6.18,6.18,43400.0
2009-12-01 14:00:00,6.19,6.2,6.18,6.18,163700.0,6.19,6.2,6.18,6.18,163700.0
2009-12-01 14:05:00,6.18,6.2,6.18,6.19,102700.0,6.18,6.2,6.18,6.19,102700.0
2009-12-01 14:10:00,6.19,6.2,6.17,6.17,22600.0,6.19,6.2,6.17,6.17,22600.0
2009-12-01 14:15:00,6.17,6.18,6.16,6.16,25600.0,6.17,6.18,6.16,6.16,25600.0
2009-12-01 14:20:00,6.16,6.18,6.16,6.18,57600.0,6.16,6.18,6.16,6.18,57600.0
2009-12-01 14:25:00,6.17,6.19,6.17,6.19,8700.0,6.17,6.19,6.17,6.19,8700.0
2009-12-01 14:30:00,6.18,6.2,6.18,6.2,31000.0,6.18,6.2,6.18,6.2,31000.0
2009-12-01 14:35:00,6.2,6.2,6.19,6.19,8000.0,6.2,6.2,6.19,6.19,8000.0
2009-12-01 14:40:00,6.19,6.2,6.19,6.19,8600.0,6.19,6.2,6.19,6.19,8600.0
2009-12-01 14:45:00,6.19,6.2,6.18,6.19,79500.0,6.19,6.2,6.18,6.19,79500.0
2009-12-01 14:50:00,6.19,6.2,6.18,6.19,71700.0,6.19,6.2,6.18,6.19,71700.0
2009-12-01 14:55:00,6.19,6.22,6.18,6.2,132100.0,6.19,6.22,6.18,6.2,132100.0
2009-12-01 15:00:00,6.2,6.21,6.2,6.2,34900.0,6.2,6.21,6.2,6.2,34900.0
2009-12-01 15:05:00,6.2,6.21,6.18,6.18,58000.0,6.2,6.21,6.18,6.18,58000.0
2009-12-01 15:10:00,6.18,6.2,6.18,6.18,47800.0,6.18,6.2,6.18,6.18,47800.0
2009-12-01 15:15:00,6.19,6.19,6.17,6.18,57700.0,6.19,6.19,6.17,6.18,57700.0
2009-12-01 15:20:00,6.18,6.19,6.17,6.18,65800.0,6.18,6.19,6.17,6.18,65800.0
2009-12-01 15:25:00,6.18,6.18,6.17,6.18,55000.0,6.18,6.18,6.17,6.18,55000.0
2009-12-01 15:30:00,6.18,6.2,6.18,6.19,147100.0,6.18,6.2,6.18,6.19,147100.0
2009-12-01 15:35:00,6.19,6.21,6.19,6.21,72800.0,6.19,6.21,6.19,6.21,72800.0
2009-12-01 15:40:00,6.2,6.22,6.2,6.22,100300.0,6.2,6.22,6.2,6.22,100300.0
2009-12-01 15:45:00,6.21,6.23,6.21,6.22,148200.0,6.21,6.23,6.21,6.22,148200.0
2009-12-01 15:50:00,6.22,6.25,6.22,6.23,307300.0,6.22,6.25,6.22,6.23,307300.0
2009-12-01 15:55:00,6.23,6.24,6.22,6.23,176200.0,6.23,6.24,6.22,6.23,176200.0
2009-12-02 09:30:00,6.24,6.25,6.19,6.25,27300.0,6.24,6.25,6.19,6.25,27300.0
2009-12-02 09:35:00,6.25,6.29,6.25,6.29,19100.0,6.25,6.29,6.25,6.29,19100.0
2009-12-02 09:40:00,6.29,6.3,6.27,6.27,28400.0,6.29,6.3,6.27,6.27,28400.0
2009-12-02 09:45:00,6.27,6.27,6.24,6.25,49400.0,6.27,6.27,6.24,6.25,49400.0
2009-12-02 09:50:00,6.26,6.27,6.25,6.27,30400.0,6.26,6.27,6.25,6.27,30400.0
2009-12-02 09:55:00,6.27,6.27,6.25,6.25,55300.0,6.27,6.27,6.25,6.25,55300.0
2009-12-02 10:00:00,6.24,6.27,6.23,6.25,34700.0,6.24,6.27,6.23,6.25,34700.0
2009-12-02 10:05:00,6.25,6.27,6.25,6.26,45800.0,6.25,6.27,6.25,6.26,45800.0
2009-12-02 10:10:00,6.27,6.33,6.26,6.33,108500.0,6.27,6.33,6.26,6.33,108500.0
2009-12-02 10:15:00,6.33,6.34,6.32,6.32,24300.0,6.33,6.34,6.32,6.32,24300.0
2009-12-02 10:20:00,6.32,6.34,6.29,6.31,63200.0,6.32,6.34,6.29,6.31,63200.0
2009-12-02 10:25:00,6.3,6.31,6.29,6.3,53800.0,6.3,6.31,6.29,6.3,53800.0
2009-12-02 10:30:00,6.3,6.33,6.29,6.32,29200.0,6.3,6.33,6.29,6.32,29200.0
2009-12-02 10:35:00,6.32,6.32,6.3,6.3,28300.0,6.32,6.32,6.3,6.3,28300.0
2009-12-02 10:40:00,6.3,6.3,6.29,6.29,14200.0,6.3,6.3,6.29,6.29,14200.0
2009-12-02 10:45:00,6.3,6.31,6.29,6.3,71600.0,6.3,6.31,6.29,6.3,71600.0
2009-12-02 10:50:00,6.3,6.31,6.29,6.3,8000.0,6.3,6.31,6.29,6.3,8000.0
2009-12-02 10:55:00,6.3,6.31,6.29,6.3,21600.0,6.3,6.31,6.29,6.3,21600.0
2009-12-02 11:00:00,6.3,6.3,6.28,6.29,35700.0,6.3,6.3,6.28,6.29,35700.0
2009-12-02 11:05:00,6.3,6.3,6.29,6.3,14800.0,6.3,6.3,6.29,6.3,14800.0
2009-12-02 11:10:00,6.3,6.3,6.28,6.28,27400.0,6.3,6.3,6.28,6.28,27400.0
2009-12-02 11:15:00,6.29,6.29,6.28,6.28,9000.0,6.29,6.29,6.28,6.28,9000.0
2009-12-02 11:20:00,6.28,6.29,6.27,6.27,26100.0,6.28,6.29,6.27,6.27,26100.0
2009-12-02 11:25:00,6.27,6.29,6.27,6.28,20200.0,6.27,6.29,6.27,6.28,20200.0
2009-12-02 11:30:00,6.28,6.3,6.27,6.29,23700.0,6.28,6.3,6.27,6.29,23700.0
2009-12-02 11:35:00,6.3,6.31,6.29,6.3,17500.0,6.3,6.31,6.29,6.3,17500.0
2009-12-02 11:40:00,6.29,6.31,6.29,6.29,31100.0,6.29,6.31,6.29,6.29,31100.0
2009-12-02 11:45:00,6.29,6.29,6.28,6.28,10900.0,6.29,6.29,6.28,6.28,10900.0
2009-12-02 11:50:00,6.28,6.28,6.28,6.28,2600.0,6.28,6.28,6.28,6.28,2600.0
2009-12-02 11:55:00,6.28,6.29,6.28,6.28,6200.0,6.28,6.29,6.28,6.28,6200.0
2009-12-02 12:00:00,6.28,6.29,6.28,6.28,6000.0,6.28,6.29,6.28,6.28,6000.0
2009-12-02 12:05:00,6.28,6.29,6.28,6.28,5200.0,6.28,6.29,6.28,6.28,5200.0
2009-12-02 12:10:00,6.28,6.29,6.28,6.28,19400.0,6.28,6.29,6.28,6.28,19400.0
2009-12-02 12:15:00,6.28,6.28,6.26,6.26,8100.0,6.28,6.28,6.26,6.26,8100.0
2009-12-02 12:20:00,6.26,6.26,6.25,6.25,31700.0,6.26,6.26,6.25,6.25,31700.0
2009-12-02 12:25:00,6.25,6.26,6.25,6.25,8500.0,6.25,6.26,6.25,6.25,8500.0
2009-12-02 12:30:00,6.26,6.28,6.25,6.25,31900.0,6.26,6.28,6.25,6.25,31900.0
2009-12-02 12:35:00,6.25,6.27,6.25,6.27,21200.0,6.25,6.27,6.25,6.27,21200.0
2009-12-02 12:40:00,6.27,6.27,6.25,6.26,11300.0,6.27,6.27,6.25,6.26,11300.0
2009-12-02 12:45:00,6.25,6.27,6.25,6.26,15000.0,6.25,6.27,6.25,6.26,15000.0
2009-12-02 12:50:00,6.26,6.27,6.25,6.25,31900.0,6.26,6.27,6.25,6.25,31900.0
2009-12-02 12:55:00,6.25,6.27,6.25,6.26,23400.0,6.25,6.27,6.25,6.26,23400.0
2009-12-02 13:00:00,6.26,6.27,6.25,6.26,30000.0,6.26,6.27,6.25,6.26,30000.0
2009-12-02 13:05:00,6.25,6.26,6.25,6.26,13400.0,6.25,6.26,6.25,6.26,13400.0
2009-12-02 13:10:00,6.26,6.27,6.26,6.26,6200.0,6.26,6.27,6.26,6.26,6200.0
2009-12-02 13:15:00,6.26,6.27,6.26,6.26,4600.0,6.26,6.27,6.26,6.26,4600.0
2009-12-02 13:20:00,6.26,6.27,6.26,6.27,16500.0,6.26,6.27,6.26,6.27,16500.0
2009-12-02 13:25:00,6.27,6.28,6.26,6.27,38700.0,6.27,6.28,6.26,6.27,38700.0
2009-12-02 13:30:00,6.26,6.27,6.26,6.26,11800.0,6.26,6.27,6.26,6.26,11800.0
2009-12-02 13:35:00,6.27,6.27,6.26,6.26,6100.0,6.27,6.27,6.26,6.26,6100.0
2009-12-02 13:40:00,6.26,6.27,6.26,6.26,5600.0,6.26,6.27,6.26,6.26,5600.0
2009-12-02 13:45:00,6.26,6.27,6.26,6.27,4900.0,6.26,6.27,6.26,6.27,4900.0
2009-12-02 13:50:00,6.26,6.28,6.26,6.26,32000.0,6.26,6.28,6.26,6.26,32000.0
2009-12-02 13:55:00,6.26,6.27,6.25,6.25,19700.0,6.26,6.27,6.25,6.25,19700.0
2009-12-02 14:00:00,6.26,6.27,6.23,6.24,41800.0,6.26,6.27,6.23,6.24,41800.0
2009-12-02 14:05:00,6.23,6.27,6.23,6.27,45900.0,6.23,6.27,6.23,6.27,45900.0
2009-12-02 14:10:00,6.27,6.27,6.25,6.26,10200.0,6.27,6.27,6.25,6.26,10200.0
2009-12-02 14:15:00,6.26,6.27,6.24,6.24,21700.0,6.26,6.27,6.24,6.24,21700.0
2009-12-02 14:20:00,6.25,6.25,6.24,6.24,6800.0,6.25,6.25,6.24,6.24,6800.0
2009-12-02 14:25:00,6.25,6.26,6.24,6.26,18900.0,6.25,6.26,6.24,6.26,18900.0
2009-12-02 14:30:00,6.25,6.25,6.24,6.25,3900.0,6.25,6.25,6.24,6.25,3900.0
2009-12-02 14:35:00,6.24,6.27,6.24,6.27,10900.0,6.24,6.27,6.24,6.27,10900.0
2009-12-02 14:40:00,6.26,6.27,6.26,6.26,7100.0,6.26,6.27,6.26,6.26,7100.0
2009-12-02 14:45:00,6.26,6.27,6.26,6.27,7800.0,6.26,6.27,6.26,6.27,7800.0
2009-12-02 14:50:00,6.27,6.28,6.26,6.27,9300.0,6.27,6.28,6.26,6.27,9300.0
2009-12-02 14:55:00,6.28,6.29,6.28,6.29,29900.0,6.28,6.29,6.28,6.29,29900.0
2009-12-02 15:00:00,6.28,6.29,6.28,6.29,7400.0,6.28,6.29,6.28,6.29,7400.0
2009-12-02 15:05:00,6.29,6.29,6.28,6.29,8700.0,6.29,6.29,6.28,6.29,8700.0
2009-12-02 15:10:00,6.28,6.29,6.26,6.27,57200.0,6.28,6.29,6.26,6.27,57200.0
2009-12-02 15:15:00,6.28,6.29,6.27,6.29,53000.0,6.28,6.29,6.27,6.29,53000.0
2009-12-02 15:20:00,6.29,6.29,6.28,6.28,19600.0,6.29,6.29,6.28,6.28,19600.0
2009-12-02 15:25:00,6.28,6.29,6.28,6.28,6400.0,6.28,6.29,6.28,6.28,6400.0
2009-12-02 15:30:00,6.28,6.28,6.26,6.26,38500.0,6.28,6.28,6.26,6.26,38500.0
2009-12-02 15:35:00,6.26,6.28,6.26,6.27,35900.0,6.26,6.28,6.26,6.27,35900.0
2009-12-02 15:40:00,6.27,6.29,6.27,6.29,22900.0,6.27,6.29,6.27,6.29,22900.0
2009-12-02 15:45:00,6.28,6.29,6.28,6.28,9700.0,6.28,6.29,6.28,6.28,9700.0
2009-12-02 15:50:00,6.28,6.29,6.27,6.28,82800.0,6.28,6.29,6.27,6.28,82800.0
2009-12-02 15:55:00,6.28,6.29,6.28,6.29,57500.0,6.28,6.29,6.28,6.29,57500.0
2009-12-03 09:30:00,6.3,6.38,6.29,6.38,20500.0,6.3,6.38,6.29,6.38,20500.0
2009-12-03 09:35:00,6.37,6.38,6.36,6.36,18400.0,6.37,6.38,6.36,6.36,18400.0
2009-12-03 09:40:00,6.36,6.37,6.35,6.35,5700.0,6.36,6.37,6.35,6.35,5700.0
2009-12-03 09:45:00,6.35,6.35,6.33,6.34,35700.0,6.35,6.35,6.33,6.34,35700.0
2009-12-03 09:50:00,6.34,6.34,6.32,6.32,13000.0,6.34,6.34,6.32,6.32,13000.0
2009-12-03 09:55:00,6.32,6.32,6.28,6.28,83000.0,6.32,6.32,6.28,6.28,83000.0
2009-12-03 10:00:00,6.28,6.31,6.24,6.28,72000.0,6.28,6.31,6.24,6.28,72000.0
2009-12-03 10:05:00,6.28,6.3,6.28,6.3,8700.0,6.28,6.3,6.28,6.3,8700.0
2009-12-03 10:10:00,6.29,6.3,6.27,6.27,5700.0,6.29,6.3,6.27,6.27,5700.0
2009-12-03 10:15:00,6.27,6.31,6.26,6.3,51500.0,6.27,6.31,6.26,6.3,51500.0
2009-12-03 10:20:00,6.3,6.31,6.3,6.31,5700.0,6.3,6.31,6.3,6.31,5700.0
2009-12-03 10:25:00,6.3,6.33,6.3,6.32,29900.0,6.3,6.33,6.3,6.32,29900.0
2009-12-03 10:30:00,6.32,6.32,6.31,6.32,44700.0,6.32,6.32,6.31,6.32,44700.0
2009-12-03 10:35:00,6.32,6.33,6.31,6.32,77800.0,6.32,6.33,6.31,6.32,77800.0
2009-12-03 10:40:00,6.32,6.33,6.31,6.32,9700.0,6.32,6.33,6.31,6.32,9700.0
2009-12-03 10:45:00,6.32,6.34,6.31,6.34,13900.0,6.32,6.34,6.31,6.34,13900.0
2009-12-03 10:50:00,6.34,6.35,6.33,6.34,33100.0,6.34,6.35,6.33,6.34,33100.0
2009-12-03 10:55:00,6.34,6.34,6.33,6.34,1100.0,6.34,6.34,6.33,6.34,1100.0
2009-12-03 11:00:00,6.33,6.34,6.33,6.34,2400.0,6.33,6.34,6.33,6.34,2400.0
2009-12-03 11:05:00,6.34,6.34,6.32,6.33,5100.0,6.34,6.34,6.32,6.33,5100.0
2009-12-03 11:10:00,6.32,6.32,6.31,6.31,4400.0,6.32,6.32,6.31,6.31,4400.0
2009-12-03 11:15:00,6.32,6.33,6.32,6.32,25500.0,6.32,6.33,6.32,6.32,25500.0
2009-12-03 11:20:00,6.32,6.33,6.32,6.32,14900.0,6.32,6.33,6.32,6.32,14900.0
2009-12-03 11:25:00,6.33,6.33,6.32,6.32,9800.0,6.33,6.33,6.32,6.32,9800.0
2009-12-03 11:30:00,6.32,6.33,6.32,6.32,6300.0,6.32,6.33,6.32,6.32,6300.0
2009-12-03 11:35:00,6.32,6.33,6.3,6.3,12800.0,6.32,6.33,6.3,6.3,12800.0
2009-12-03 11:40:00,6.3,6.31,6.29,6.3,4700.0,6.3,6.31,6.29,6.3,4700.0
2009-12-03 11:45:00,6.29,6.3,6.29,6.29,1100.0,6.29,6.3,6.29,6.29,1100.0
2009-12-03 11:50:00,6.29,6.3,6.29,6.3,4400.0,6.29,6.3,6.29,6.3,4400.0
2009-12-03 11:55:00,6.3,6.3,6.29,6.3,3900.0,6.3,6.3,6.29,6.3,3900.0
2009-12-03 12:00:00,6.29,6.3,6.29,6.29,1100.0,6.29,6.3,6.29,6.29,1100.0
2009-12-03 12:05:00,6.3,6.3,6.29,6.3,39800.0,6.3,6.3,6.29,6.3,39800.0
2009-12-03 12:10:00,6.3,6.31,6.3,6.3,2300.0,6.3,6.31,6.3,6.3,2300.0
2009-12-03 12:15:00,6.31,6.31,6.3,6.31,6600.0,6.31,6.31,6.3,6.31,6600.0
2009-12-03 12:20:00,6.31,6.32,6.31,6.32,3900.0,6.31,6.32,6.31,6.32,3900.0
2009-12-03 12:25:00,6.32,6.32,6.3,6.3,16000.0,6.32,6.32,6.3,6.3,16000.0
2009-12-03 12:30:00,6.3,6.31,6.29,6.29,15400.0,6.3,6.31,6.29,6.29,15400.0
2009-12-03 12:35:00,6.3,6.31,6.3,6.3,10500.0,6.3,6.31,6.3,6.3,10500.0
2009-12-03 12:40:00,6.3,6.31,6.3,6.31,3300.0,6.3,6.31,6.3,6.31,3300.0
2009-12-03 12:45:00,6.31,6.32,6.3,6.31,58200.0,6.31,6.32,6.3,6.31,58200.0
2009-12-03 12:50:00,6.3,6.31,6.3,6.31,300.0,6.3,6.31,6.3,6.31,300.0
2009-12-03 12:55:00,6.3,6.31,6.3,6.31,2100.0,6.3,6.31,6.3,6.31,2100.0
2009-12-03 13:00:00,6.3,6.31,6.3,6.31,900.0,6.3,6.31,6.3,6.31,900.0
2009-12-03 13:05:00,6.3,6.31,6.29,6.29,8400.0,6.3,6.31,6.29,6.29,8400.0
2009-12-03 13:10:00,6.29,6.3,6.28,6.3,65200.0,6.29,6.3,6.28,6.3,65200.0
2009-12-03 13:15:00,6.3,6.31,6.29,6.3,21600.0,6.3,6.31,6.29,6.3,21600.0
2009-12-03 13:20:00,6.29,6.3,6.29,6.3,3400.0,6.29,6.3,6.29,6.3,3400.0
2009-12-03 13:25:00,6.29,6.31,6.29,6.3,21900.0,6.29,6.31,6.29,6.3,21900.0
2009-12-03 13:30:00,6.29,6.3,6.29,6.3,1600.0,6.29,6.3,6.29,6.3,1600.0
2009-12-03 13:35:00,6.3,6.31,6.29,6.3,18800.0,6.3,6.31,6.29,6.3,18800.0
2009-12-03 13:40:00,6.3,6.3,6.29,6.3,4700.0,6.3,6.3,6.29,6.3,4700.0
2009-12-03 13:45:00,6.29,6.3,6.29,6.29,6400.0,6.29,6.3,6.29,6.29,6400.0
2009-12-03 13:50:00,6.29,6.3,6.29,6.3,1600.0,6.29,6.3,6.29,6.3,1600.0
2009-12-03 13:55:00,6.29,6.31,6.29,6.29,18200.0,6.29,6.31,6.29,6.29,18200.0
2009-12-03 14:00:00,6.29,6.3,6.28,6.29,14500.0,6.29,6.3,6.28,6.29,14500.0
2009-12-03 14:05:00,6.29,6.3,6.29,6.3,1000.0,6.29,6.3,6.29,6.3,1000.0
2009-12-03 14:10:00,6.29,6.3,6.29,6.3,7800.0,6.29,6.3,6.29,6.3,7800.0
2009-12-03 14:15:00,6.29,6.3,6.29,6.29,5000.0,6.29,6.3,6.29,6.29,5000.0
2009-12-03 14:20:00,6.29,6.3,6.27,6.28,29900.0,6.29,6.3,6.27,6.28,29900.0
2009-12-03 14:25:00,6.29,6.29,6.28,6.29,1800.0,6.29,6.29,6.28,6.29,1800.0
2009-12-03 14:30:00,6.28,6.29,6.28,6.28,14700.0,6.28,6.29,6.28,6.28,14700.0
2009-12-03 14:35:00,6.28,6.29,6.28,6.29,1400.0,6.28,6.29,6.28,6.29,1400.0
2009-12-03 14:40:00,6.28,6.29,6.26,6.27,82300.0,6.28,6.29,6.26,6.27,82300.0
2009-12-03 14:45:00,6.28,6.28,6.27,6.27,2100.0,6.28,6.28,6.27,6.27,2100.0
2009-12-03 14:50:00,6.27,6.28,6.25,6.26,61900.0,6.27,6.28,6.25,6.26,61900.0
2009-12-03 14:55:00,6.26,6.27,6.26,6.27,8000.0,6.26,6.27,6.26,6.27,8000.0
2009-12-03 15:00:00,6.26,6.27,6.25,6.26,40300.0,6.26,6.27,6.25,6.26,40300.0
2009-12-03 15:05:00,6.26,6.27,6.25,6.27,32700.0,6.26,6.27,6.25,6.27,32700.0
2009-12-03 15:10:00,6.26,6.27,6.26,6.26,42000.0,6.26,6.27,6.26,6.26,42000.0
2009-12-03 15:15:00,6.26,6.27,6.25,6.26,39000.0,6.26,6.27,6.25,6.26,39000.0
2009-12-03 15:20:00,6.25,6.26,6.25,6.25,12000.0,6.25,6.26,6.25,6.25,12000.0
2009-12-03 15:25:00,6.25,6.26,6.25,6.25,39800.0,6.25,6.26,6.25,6.25,39800.0
2009-12-03 15:30:00,6.25,6.26,6.25,6.25,9700.0,6.25,6.26,6.25,6.25,9700.0
2009-12-03 15:35:00,6.25,6.26,6.24,6.24,32400.0,6.25,6.26,6.24,6.24,32400.0
2009-12-03 15:40:00,6.24,6.24,6.21,6.22,26100.0,6.24,6.24,6.21,6.22,26100.0
2009-12-03 15:45:00,6.22,6.22,6.21,6.21,22100.0,6.22,6.22,6.21,6.21,22100.0
2009-12-03 15:50:00,6.21,6.21,6.19,6.19,31500.0,6.21,6.21,6.19,6.19,31500.0
2009-12-03 15:55:00,6.19,6.2,6.19,6.19,60100.0,6.19,6.2,6.19,6.19,60100.0
2009-12-04 09:30:00,6.28,6.32,6.21,6.3,52100.0,6.28,6.32,6.21,6.3,52100.0
2009-12-04 09:35:00,6.3,6.35,6.29,6.33,62700.0,6.3,6.35,6.29,6.33,62700.0
2009-12-04 09:40:00,6.32,6.36,6.32,6.34,92700.0,6.32,6.36,6.32,6.34,92700.0
2009-12-04 09:45:00,6.34,6.36,6.34,6.35,18300.0,6.34,6.36,6.34,6.35,18300.0
2009-12-04 09:50:00,6.34,6.35,6.34,6.35,9700.0,6.34,6.35,6.34,6.35,9700.0
2009-12-04 09:55:00,6.34,6.35,6.34,6.35,18900.0,6.34,6.35,6.34,6.35,18900.0
2009-12-04 10:00:00,6.35,6.35,6.32,6.32,19300.0,6.35,6.35,6.32,6.32,19300.0
2009-12-04 10:05:00,6.32,6.38,6.31,6.38,85100.0,6.32,6.38,6.31,6.38,85100.0
2009-12-04 10:10:00,6.38,6.4,6.35,6.35,98100.0,6.38,6.4,6.35,6.35,98100.0
2009-12-04 10:15:00,6.36,6.4,6.36,6.4,86600.0,6.36,6.4,6.36,6.4,86600.0
2009-12-04 10:20:00,6.39,6.4,6.36,6.36,24700.0,6.39,6.4,6.36,6.36,24700.0
2009-12-04 10:25:00,6.36,6.37,6.36,6.36,8600.0,6.36,6.37,6.36,6.36,8600.0
2009-12-04 10:30:00,6.36,6.37,6.34,6.34,21100.0,6.36,6.37,6.34,6.34,21100.0
2009-12-04 10:35:00,6.34,6.35,6.33,6.35,17200.0,6.34,6.35,6.33,6.35,17200.0
2009-12-04 10:40:00,6.34,6.35,6.33,6.34,13400.0,6.34,6.35,6.33,6.34,13400.0
2009-12-04 10:45:00,6.34,6.35,6.33,6.34,26100.0,6.34,6.35,6.33,6.34,26100.0
2009-12-04 10:50:00,6.34,6.34,6.32,6.34,29300.0,6.34,6.34,6.32,6.34,29300.0
2009-12-04 10:55:00,6.34,6.36,6.32,6.35,80600.0,6.34,6.36,6.32,6.35,80600.0
2009-12-04 11:00:00,6.35,6.36,6.31,6.32,44600.0,6.35,6.36,6.31,6.32,44600.0
2009-12-04 11:05:00,6.31,6.35,6.31,6.35,31400.0,6.31,6.35,6.31,6.35,31400.0
2009-12-04 11:10:00,6.34,6.36,6.34,6.36,5300.0,6.34,6.36,6.34,6.36,5300.0
2009-12-04 11:15:00,6.35,6.36,6.33,6.33,11300.0,6.35,6.36,6.33,6.33,11300.0
2009-12-04 11:20:00,6.33,6.34,6.33,6.33,5800.0,6.33,6.34,6.33,6.33,5800.0
2009-12-04 11:25:00,6.33,6.34,6.31,6.31,55300.0,6.33,6.34,6.31,6.31,55300.0
2009-12-04 11:30:00,6.31,6.32,6.29,6.3,14300.0,6.31,6.32,6.29,6.3,14300.0
2009-12-04 11:35:00,6.3,6.31,6.28,6.28,18500.0,6.3,6.31,6.28,6.28,18500.0
2009-12-04 11:40:00,6.28,6.28,6.23,6.24,23700.0,6.28,6.28,6.23,6.24,23700.0
2009-12-04 11:45:00,6.23,6.25,6.19,6.25,47600.0,6.23,6.25,6.19,6.25,47600.0
2009-12-04 11:50:00,6.24,6.24,6.21,6.24,17100.0,6.24,6.24,6.21,6.24,17100.0
2009-12-04 11:55:00,6.24,6.24,6.23,6.24,7000.0,6.24,6.24,6.23,6.24,7000.0
2009-12-04 12:00:00,6.24,6.24,6.23,6.23,18800.0,6.24,6.24,6.23,6.23,18800.0
2009-12-04 12:05:00,6.23,6.27,6.22,6.26,28200.0,6.23,6.27,6.22,6.26,28200.0
2009-12-04 12:10:00,6.26,6.27,6.26,6.26,4800.0,6.26,6.27,6.26,6.26,4800.0
2009-12-04 12:15:00,6.26,6.26,6.25,6.25,3200.0,6.26,6.26,6.25,6.25,3200.0
2009-12-04 12:20:00,6.25,6.26,6.25,6.25,19800.0,6.25,6.26,6.25,6.25,19800.0
2009-12-04 12:25:00,6.25,6.26,6.25,6.25,2100.0,6.25,6.26,6.25,6.25,2100.0
2009-12-04 12:30:00,6.26,6.28,6.25,6.28,8400.0,6.26,6.28,6.25,6.28,8400.0
2009-12-04 12:35:00,6.28,6.28,6.28,6.28,5200.0,6.28,6.28,6.28,6.28,5200.0
2009-12-04 12:40:00,6.28,6.28,6.27,6.28,5500.0,6.28,6.28,6.27,6.28,5500.0
2009-12-04 12:45:00,6.29,6.3,6.27,6.27,17100.0,6.29,6.3,6.27,6.27,17100.0
2009-12-04 12:50:00,6.27,6.29,6.27,6.29,12100.0,6.27,6.29,6.27,6.29,12100.0
2009-12-04 12:55:00,6.29,6.3,6.29,6.29,1700.0,6.29,6.3,6.29,6.29,1700.0
2009-12-04 13:00:00,6.29,6.29,6.29,6.29,1100.0,6.29,6.29,6.29,6.29,1100.0
2009-12-04 13:05:00,6.29,6.3,6.29,6.29,1200.0,6.29,6.3,6.29,6.29,1200.0
2009-12-04 13:10:00,6.29,6.29,6.27,6.27,7000.0,6.29,6.29,6.27,6.27,7000.0
2009-12-04 13:15:00,6.27,6.28,6.27,6.27,4300.0,6.27,6.28,6.27,6.27,4300.0
2009-12-04 13:20:00,6.27,6.29,6.27,6.29,11700.0,6.27,6.29,6.27,6.29,11700.0
2009-12-04 13:25:00,6.29,6.29,6.27,6.28,28100.0,6.29,6.29,6.27,6.28,28100.0
2009-12-04 13:30:00,6.27,6.28,6.27,6.27,6100.0,6.27,6.28,6.27,6.27,6100.0
2009-12-04 13:35:00,6.28,6.28,6.27,6.28,3500.0,6.28,6.28,6.27,6.28,3500.0
2009-12-04 13:40:00,6.27,6.28,6.27,6.27,3100.0,6.27,6.28,6.27,6.27,3100.0
2009-12-04 13:45:00,6.27,6.28,6.26,6.26,16000.0,6.27,6.28,6.26,6.26,16000.0
2009-12-04 13:50:00,6.26,6.26,6.23,6.25,13100.0,6.26,6.26,6.23,6.25,13100.0
2009-12-04 13:55:00,6.25,6.25,6.24,6.25,14400.0,6.25,6.25,6.24,6.25,14400.0
2009-12-04 14:00:00,6.24,6.27,6.24,6.26,14400.0,6.24,6.27,6.24,6.26,14400.0
2009-12-04 14:05:00,6.26,6.27,6.25,6.25,4800.0,6.26,6.27,6.25,6.25,4800.0
2009-12-04 14:10:00,6.25,6.28,6.25,6.27,15400.0,6.25,6.28,6.25,6.27,15400.0
2009-12-04 14:15:00,6.27,6.27,6.26,6.27,3700.0,6.27,6.27,6.26,6.27,3700.0
2009-12-04 14:20:00,6.26,6.27,6.26,6.26,1900.0,6.26,6.27,6.26,6.26,1900.0
2009-12-04 14:25:00,6.26,6.28,6.25,6.28,13900.0,6.26,6.28,6.25,6.28,13900.0
2009-12-04 14:30:00,6.28,6.3,6.27,6.3,20800.0,6.28,6.3,6.27,6.3,20800.0
2009-12-04 14:35:00,6.29,6.3,6.29,6.29,5000.0,6.29,6.3,6.29,6.29,5000.0
2009-12-04 14:40:00,6.29,6.29,6.28,6.29,3200.0,6.29,6.29,6.28,6.29,3200.0
2009-12-04 14:45:00,6.29,6.3,6.27,6.27,16400.0,6.29,6.3,6.27,6.27,16400.0
2009-12-04 14:50:00,6.28,6.29,6.27,6.29,9200.0,6.28,6.29,6.27,6.29,9200.0
2009-12-04 14:55:00,6.29,6.3,6.28,6.3,21300.0,6.29,6.3,6.28,6.3,21300.0
2009-12-04 15:00:00,6.3,6.31,6.28,6.3,38600.0,6.3,6.31,6.28,6.3,38600.0
2009-12-04 15:05:00,6.31,6.31,6.29,6.29,15700.0,6.31,6.31,6.29,6.29,15700.0
2009-12-04 15:10:00,6.29,6.31,6.29,6.3,19100.0,6.29,6.31,6.29,6.3,19100.0
2009-12-04 15:15:00,6.3,6.31,6.29,6.29,15600.0,6.3,6.31,6.29,6.29,15600.0
2009-12-04 15:20:00,6.29,6.32,6.29,6.31,36600.0,6.29,6.32,6.29,6.31,36600.0
2009-12-04 15:25:00,6.31,6.32,6.3,6.3,22700.0,6.31,6.32,6.3,6.3,22700.0
2009-12-04 15:30:00,6.3,6.31,6.29,6.31,14500.0,6.3,6.31,6.29,6.31,14500.0
2009-12-04 15:35:00,6.31,6.31,6.3,6.3,8200.0,6.31,6.31,6.3,6.3,8200.0
2009-12-04 15:40:00,6.3,6.32,6.29,6.32,43100.0,6.3,6.32,6.29,6.32,43100.0
2009-12-04 15:45:00,6.31,6.34,6.31,6.34,32800.0,6.31,6.34,6.31,6.34,32800.0
2009-12-04 15:50:00,6.33,6.34,6.32,6.33,40300.0,6.33,6.34,6.32,6.33,40300.0
2009-12-04 15:55:00,6.34,6.34,6.33,6.34,91300.0,6.34,6.34,6.33,6.34,91300.0
2009-12-07 09:30:00,6.41,6.41,6.25,6.31,46400.0,6.41,6.41,6.25,6.31,46400.0
2009-12-07 09:35:00,6.32,6.35,6.31,6.31,19100.0,6.32,6.35,6.31,6.31,19100.0
2009-12-07 09:40:00,6.32,6.33,6.32,6.32,21100.0,6.32,6.33,6.32,6.32,21100.0
2009-12-07 09:45:00,6.33,6.34,6.33,6.34,36800.0,6.33,6.34,6.33,6.34,36800.0
2009-12-07 09:50:00,6.34,6.36,6.34,6.35,54300.0,6.34,6.36,6.34,6.35,54300.0
2009-12-07 09:55:00,6.35,6.37,6.34,6.36,28800.0,6.35,6.37,6.34,6.36,28800.0
2009-12-07 10:00:00,6.37,6.37,6.32,6.32,54000.0,6.37,6.37,6.32,6.32,54000.0
2009-12-07 10:05:00,6.32,6.35,6.32,6.34,29600.0,6.32,6.35,6.32,6.34,29600.0
2009-12-07 10:10:00,6.34,6.35,6.32,6.34,49000.0,6.34,6.35,6.32,6.34,49000.0
2009-12-07 10:15:00,6.34,6.35,6.33,6.33,54700.0,6.34,6.35,6.33,6.33,54700.0
2009-12-07 10:20:00,6.32,6.33,6.31,6.31,6700.0,6.32,6.33,6.31,6.31,6700.0
2009-12-07 10:25:00,6.32,6.32,6.31,6.31,27300.0,6.32,6.32,6.31,6.31,27300.0
2009-12-07 10:30:00,6.31,6.31,6.28,6.28,45000.0,6.31,6.31,6.28,6.28,45000.0
2009-12-07 10:35:00,6.28,6.28,6.27,6.27,19100.0,6.28,6.28,6.27,6.27,19100.0
2009-12-07 10:40:00,6.27,6.27,6.26,6.26,9500.0,6.27,6.27,6.26,6.26,9500.0
2009-12-07 10:45:00,6.26,6.26,6.25,6.26,23200.0,6.26,6.26,6.25,6.26,23200.0
2009-12-07 10:50:00,6.26,6.28,6.26,6.27,10600.0,6.26,6.28,6.26,6.27,10600.0
2009-12-07 10:55:00,6.27,6.28,6.27,6.28,10600.0,6.27,6.28,6.27,6.28,10600.0
2009-12-07 11:00:00,6.27,6.28,6.27,6.28,5900.0,6.27,6.28,6.27,6.28,5900.0
2009-12-07 11:05:00,6.28,6.29,6.27,6.28,7700.0,6.28,6.29,6.27,6.28,7700.0
2009-12-07 11:10:00,6.28,6.3,6.28,6.3,14200.0,6.28,6.3,6.28,6.3,14200.0
2009-12-07 11:15:00,6.3,6.31,6.3,6.3,32300.0,6.3,6.31,6.3,6.3,32300.0
2009-12-07 11:20:00,6.3,6.31,6.3,6.31,1200.0,6.3,6.31,6.3,6.31,1200.0
2009-12-07 11:25:00,6.31,6.32,6.3,6.31,23600.0,6.31,6.32,6.3,6.31,23600.0
2009-12-07 11:30:00,6.31,6.32,6.31,6.31,25300.0,6.31,6.32,6.31,6.31,25300.0
2009-12-07 11:35:00,6.31,6.32,6.31,6.32,17700.0,6.31,6.32,6.31,6.32,17700.0
2009-12-07 11:40:00,6.32,6.34,6.31,6.31,52300.0,6.32,6.34,6.31,6.31,52300.0
2009-12-07 11:45:00,6.31,6.32,6.3,6.31,13500.0,6.31,6.32,6.3,6.31,13500.0
2009-12-07 11:50:00,6.3,6.32,6.3,6.31,9200.0,6.3,6.32,6.3,6.31,9200.0
2009-12-07 11:55:00,6.31,6.32,6.31,6.32,5000.0,6.31,6.32,6.31,6.32,5000.0
2009-12-07 12:00:00,6.31,6.32,6.29,6.29,34200.0,6.31,6.32,6.29,6.29,34200.0
2009-12-07 12:05:00,6.29,6.29,6.28,6.28,10000.0,6.29,6.29,6.28,6.28,10000.0
2009-12-07 12:10:00,6.28,6.28,6.28,6.28,4200.0,6.28,6.28,6.28,6.28,4200.0
2009-12-07 12:15:00,6.28,6.28,6.27,6.27,14500.0,6.28,6.28,6.27,6.27,14500.0
2009-12-07 12:20:00,6.27,6.28,6.27,6.28,15800.0,6.27,6.28,6.27,6.28,15800.0
2009-12-07 12:25:00,6.28,6.28,6.27,6.27,18800.0,6.28,6.28,6.27,6.27,18800.0
2009-12-07 12:30:00,6.27,6.28,6.27,6.28,1200.0,6.27,6.28,6.27,6.28,1200.0
2009-12-07 12:35:00,6.28,6.3,6.27,6.28,106400.0,6.28,6.3,6.27,6.28,106400.0
2009-12-07 12:40:00,6.27,6.29,6.26,6.29,49200.0,6.27,6.29,6.26,6.29,49200.0
2009-12-07 12:45:00,6.29,6.3,6.28,6.29,97100.0,6.29,6.3,6.28,6.29,97100.0
2009-12-07 12:50:00,6.29,6.29,6.28,6.29,6300.0,6.29,6.29,6.28,6.29,6300.0
2009-12-07 12:55:00,6.28,6.29,6.28,6.28,17500.0,6.28,6.29,6.28,6.28,17500.0
2009-12-07 13:00:00,6.28,6.28,6.25,6.26,74000.0,6.28,6.28,6.25,6.26,74000.0
2009-12-07 13:05:00,6.25,6.26,6.25,6.26,14200.0,6.25,6.26,6.25,6.26,14200.0
2009-12-07 13:10:00,6.25,6.28,6.25,6.28,38800.0,6.25,6.28,6.25,6.28,38800.0
2009-12-07 13:15:00,6.28,6.29,6.27,6.29,70100.0,6.28,6.29,6.27,6.29,70100.0
2009-12-07 13:20:00,6.28,6.29,6.27,6.29,52800.0,6.28,6.29,6.27,6.29,52800.0
2009-12-07 13:25:00,6.29,6.3,6.28,6.28,33400.0,6.29,6.3,6.28,6.28,33400.0
2009-12-07 13:30:00,6.28,6.29,6.27,6.28,41500.0,6.28,6.29,6.27,6.28,41500.0
2009-12-07 13:35:00,6.28,6.28,6.27,6.28,2000.0,6.28,6.28,6.27,6.28,2000.0
2009-12-07 13:40:00,6.27,6.28,6.26,6.27,20400.0,6.27,6.28,6.26,6.27,20400.0
2009-12-07 13:45:00,6.26,6.26,6.25,6.25,20800.0,6.26,6.26,6.25,6.25,20800.0
2009-12-07 13:50:00,6.26,6.27,6.25,6.26,9500.0,6.26,6.27,6.25,6.26,9500.0
2009-12-07 13:55:00,6.25,6.26,6.25,6.26,11200.0,6.25,6.26,6.25,6.26,11200.0
2009-12-07 14:00:00,6.26,6.27,6.25,6.27,6400.0,6.26,6.27,6.25,6.27,6400.0
2009-12-07 14:05:00,6.26,6.27,6.26,6.27,3600.0,6.26,6.27,6.26,6.27,3600.0
2009-12-07 14:10:00,6.27,6.27,6.26,6.27,4000.0,6.27,6.27,6.26,6.27,4000.0
2009-12-07 14:15:00,6.27,6.28,6.26,6.27,14100.0,6.27,6.28,6.26,6.27,14100.0
2009-12-07 14:20:00,6.27,6.28,6.27,6.27,6100.0,6.27,6.28,6.27,6.27,6100.0
2009-12-07 14:25:00,6.27,6.28,6.26,6.26,9500.0,6.27,6.28,6.26,6.26,9500.0
2009-12-07 14:30:00,6.26,6.26,6.24,6.26,28500.0,6.26,6.26,6.24,6.26,28500.0
2009-12-07 14:35:00,6.26,6.26,6.25,6.25,9400.0,6.26,6.26,6.25,6.25,9400.0
2009-12-07 14:40:00,6.25,6.26,6.25,6.25,10300.0,6.25,6.26,6.25,6.25,10300.0
2009-12-07 14:45:00,6.24,6.25,6.23,6.25,24900.0,6.24,6.25,6.23,6.25,24900.0
2009-12-07 14:50:00,6.25,6.26,6.25,6.25,2900.0,6.25,6.26,6.25,6.25,2900.0
2009-12-07 14:55:00,6.25,6.26,6.25,6.25,15900.0,6.25,6.26,6.25,6.25,15900.0
2009-12-07 15:00:00,6.24,6.25,6.23,6.25,37500.0,6.24,6.25,6.23,6.25,37500.0
2009-12-07 15:05:00,6.25,6.26,6.22,6.22,40000.0,6.25,6.26,6.22,6.22,40000.0
2009-12-07 15:10:00,6.23,6.24,6.22,6.24,28200.0,6.23,6.24,6.22,6.24,28200.0
2009-12-07 15:15:00,6.24,6.24,6.24,6.24,3300.0,6.24,6.24,6.24,6.24,3300.0
2009-12-07 15:20:00,6.24,6.25,6.24,6.24,7200.0,6.24,6.25,6.24,6.24,7200.0
2009-12-07 15:25:00,6.24,6.24,6.23,6.23,12400.0,6.24,6.24,6.23,6.23,12400.0
2009-12-07 15:30:00,6.24,6.24,6.23,6.23,4300.0,6.24,6.24,6.23,6.23,4300.0
2009-12-07 15:35:00,6.23,6.23,6.22,6.22,14100.0,6.23,6.23,6.22,6.22,14100.0
2009-12-07 15:40:00,6.22,6.26,6.22,6.25,19300.0,6.22,6.26,6.22,6.25,19300.0
2009-12-07 15:45:00,6.25,6.26,6.25,6.26,9700.0,6.25,6.26,6.25,6.26,9700.0
2009-12-07 15:50:00,6.26,6.27,6.25,6.26,27400.0,6.26,6.27,6.25,6.26,27400.0
2009-12-07 15:55:00,6.26,6.27,6.26,6.27,83200.0,6.26,6.27,6.26,6.27,83200.0
2009-12-08 09:30:00,6.2,6.2,6.06,6.15,47600.0,6.2,6.2,6.06,6.15,47600.0
2009-12-08 09:35:00,6.15,6.16,6.12,6.13,40100.0,6.15,6.16,6.12,6.13,40100.0
2009-12-08 09:40:00,6.12,6.14,6.11,6.11,31000.0,6.12,6.14,6.11,6.11,31000.0
2009-12-08 09:45:00,6.11,6.11,6.08,6.11,6000.0,6.11,6.11,6.08,6.11,6000.0
2009-12-08 09:50:00,6.11,6.15,6.11,6.15,11200.0,6.11,6.15,6.11,6.15,11200.0
2009-12-08 09:55:00,6.15,6.16,6.14,6.16,7200.0,6.15,6.16,6.14,6.16,7200.0
2009-12-08 10:00:00,6.16,6.17,6.14,6.15,38900.0,6.16,6.17,6.14,6.15,38900.0
2009-12-08 10:05:00,6.15,6.16,6.14,6.15,10800.0,6.15,6.16,6.14,6.15,10800.0
2009-12-08 10:10:00,6.15,6.17,6.15,6.15,45000.0,6.15,6.17,6.15,6.15,45000.0
2009-12-08 10:15:00,6.15,6.16,6.14,6.14,28700.0,6.15,6.16,6.14,6.14,28700.0
2009-12-08 10:20:00,6.14,6.17,6.14,6.16,42100.0,6.14,6.17,6.14,6.16,42100.0
2009-12-08 10:25:00,6.17,6.18,6.16,6.18,26400.0,6.17,6.18,6.16,6.18,26400.0
2009-12-08 10:30:00,6.17,6.19,6.16,6.17,56500.0,6.17,6.19,6.16,6.17,56500.0
2009-12-08 10:35:00,6.17,6.19,6.16,6.16,34600.0,6.17,6.19,6.16,6.16,34600.0
2009-12-08 10:40:00,6.16,6.18,6.16,6.17,18400.0,6.16,6.18,6.16,6.17,18400.0
2009-12-08 10:45:00,6.18,6.18,6.14,6.15,34600.0,6.18,6.18,6.14,6.15,34600.0
2009-12-08 10:50:00,6.15,6.16,6.15,6.15,8700.0,6.15,6.16,6.15,6.15,8700.0
2009-12-08 10:55:00,6.15,6.16,6.14,6.14,101800.0,6.15,6.16,6.14,6.14,101800.0
2009-12-08 11:00:00,6.15,6.15,6.12,6.12,91700.0,6.15,6.15,6.12,6.12,91700.0
2009-12-08 11:05:00,6.13,6.16,6.11,6.15,141800.0,6.13,6.16,6.11,6.15,141800.0
2009-12-08 11:10:00,6.16,6.16,6.13,6.15,68800.0,6.16,6.16,6.13,6.15,68800.0
2009-12-08 11:15:00,6.14,6.16,6.1,6.12,289500.0,6.14,6.16,6.1,6.12,289500.0
2009-12-08 11:20:00,6.12,6.13,6.09,6.11,76900.0,6.12,6.13,6.09,6.11,76900.0
2009-12-08 11:25:00,6.11,6.14,6.11,6.13,8400.0,6.11,6.14,6.11,6.13,8400.0
2009-12-08 11:30:00,6.13,6.17,6.11,6.13,251000.0,6.13,6.17,6.11,6.13,251000.0
2009-12-08 11:35:00,6.13,6.13,6.11,6.11,100200.0,6.13,6.13,6.11,6.11,100200.0
2009-12-08 11:40:00,6.12,6.13,6.11,6.12,49400.0,6.12,6.13,6.11,6.12,49400.0
2009-12-08 11:45:00,6.12,6.12,6.11,6.12,23500.0,6.12,6.12,6.11,6.12,23500.0
2009-12-08 11:50:00,6.11,6.12,6.1,6.12,38700.0,6.11,6.12,6.1,6.12,38700.0
2009-12-08 11:55:00,6.12,6.12,6.1,6.11,34300.0,6.12,6.12,6.1,6.11,34300.0
2009-12-08 12:00:00,6.11,6.12,6.09,6.11,49200.0,6.11,6.12,6.09,6.11,49200.0
2009-12-08 12:05:00,6.11,6.11,6.09,6.1,28300.0,6.11,6.11,6.09,6.1,28300.0
2009-12-08 12:10:00,6.1,6.11,6.09,6.11,88800.0,6.1,6.11,6.09,6.11,88800.0
2009-12-08 12:15:00,6.11,6.11,6.1,6.11,9500.0,6.11,6.11,6.1,6.11,9500.0
2009-12-08 12:20:00,6.1,6.11,6.1,6.11,18900.0,6.1,6.11,6.1,6.11,18900.0
2009-12-08 12:25:00,6.11,6.11,6.1,6.11,14200.0,6.11,6.11,6.1,6.11,14200.0
2009-12-08 12:30:00,6.11,6.11,6.1,6.11,18100.0,6.11,6.11,6.1,6.11,18100.0
2009-12-08 12:35:00,6.11,6.11,6.09,6.11,102200.0,6.11,6.11,6.09,6.11,102200.0
2009-12-08 12:40:00,6.11,6.12,6.1,6.1,83700.0,6.11,6.12,6.1,6.1,83700.0
2009-12-08 12:45:00,6.1,6.11,6.09,6.1,35000.0,6.1,6.11,6.09,6.1,35000.0
2009-12-08 12:50:00,6.1,6.11,6.09,6.1,65800.0,6.1,6.11,6.09,6.1,65800.0
2009-12-08 12:55:00,6.11,6.11,6.09,6.1,41800.0,6.11,6.11,6.09,6.1,41800.0
2009-12-08 13:00:00,6.1,6.11,6.08,6.09,164300.0,6.1,6.11,6.08,6.09,164300.0
2009-12-08 13:05:00,6.09,6.1,6.07,6.08,122100.0,6.09,6.1,6.07,6.08,122100.0
2009-12-08 13:10:00,6.08,6.11,6.06,6.11,197900.0,6.08,6.11,6.06,6.11,197900.0
2009-12-08 13:15:00,6.11,6.11,6.09,6.1,20900.0,6.11,6.11,6.09,6.1,20900.0
2009-12-08 13:20:00,6.09,6.14,6.09,6.14,192000.0,6.09,6.14,6.09,6.14,192000.0
2009-12-08 13:25:00,6.13,6.13,6.1,6.12,73100.0,6.13,6.13,6.1,6.12,73100.0
2009-12-08 13:30:00,6.12,6.16,6.11,6.15,61100.0,6.12,6.16,6.11,6.15,61100.0
2009-12-08 13:35:00,6.16,6.17,6.14,6.14,68800.0,6.16,6.17,6.14,6.14,68800.0
2009-12-08 13:40:00,6.14,6.16,6.14,6.15,47200.0,6.14,6.16,6.14,6.15,47200.0
2009-12-08 13:45:00,6.16,6.16,6.15,6.16,6600.0,6.16,6.16,6.15,6.16,6600.0
2009-12-08 13:50:00,6.15,6.16,6.14,6.15,71900.0,6.15,6.16,6.14,6.15,71900.0
2009-12-08 13:55:00,6.15,6.15,6.14,6.15,10900.0,6.15,6.15,6.14,6.15,10900.0
2009-12-08 14:00:00,6.14,6.15,6.14,6.14,4900.0,6.14,6.15,6.14,6.14,4900.0
2009-12-08 14:05:00,6.15,6.15,6.14,6.14,17300.0,6.15,6.15,6.14,6.14,17300.0
2009-12-08 14:10:00,6.15,6.15,6.13,6.13,20200.0,6.15,6.15,6.13,6.13,20200.0
2009-12-08 14:15:00,6.14,6.14,6.13,6.13,21500.0,6.14,6.14,6.13,6.13,21500.0
2009-12-08 14:20:00,6.13,6.14,6.1,6.1,31500.0,6.13,6.14,6.1,6.1,31500.0
2009-12-08 14:25:00,6.11,6.11,6.09,6.11,118000.0,6.11,6.11,6.09,6.11,118000.0
2009-12-08 14:30:00,6.11,6.11,6.1,6.11,4100.0,6.11,6.11,6.1,6.11,4100.0
2009-12-08 14:35:00,6.11,6.12,6.1,6.11,21100.0,6.11,6.12,6.1,6.11,21100.0
2009-12-08 14:40:00,6.11,6.12,6.11,6.11,7900.0,6.11,6.12,6.11,6.11,7900.0
2009-12-08 14:45:00,6.11,6.12,6.09,6.09,42600.0,6.11,6.12,6.09,6.09,42600.0
2009-12-08 14:50:00,6.09,6.1,6.08,6.09,17700.0,6.09,6.1,6.08,6.09,17700.0
2009-12-08 14:55:00,6.09,6.09,6.08,6.08,12700.0,6.09,6.09,6.08,6.08,12700.0
2009-12-08 15:00:00,6.08,6.09,6.08,6.08,5900.0,6.08,6.09,6.08,6.08,5900.0
2009-12-08 15:05:00,6.08,6.09,6.08,6.09,8200.0,6.08,6.09,6.08,6.09,8200.0
2009-12-08 15:10:00,6.09,6.1,6.09,6.1,31600.0,6.09,6.1,6.09,6.1,31600.0
2009-12-08 15:15:00,6.09,6.1,6.08,6.08,50300.0,6.09,6.1,6.08,6.08,50300.0
2009-12-08 15:20:00,6.09,6.11,6.08,6.1,112000.0,6.09,6.11,6.08,6.1,112000.0
2009-12-08 15:25:00,6.1,6.11,6.09,6.11,99500.0,6.1,6.11,6.09,6.11,99500.0
2009-12-08 15:30:00,6.11,6.13,6.1,6.11,211400.0,6.11,6.13,6.1,6.11,211400.0
2009-12-08 15:35:00,6.11,6.15,6.1,6.12,221100.0,6.11,6.15,6.1,6.12,221100.0
2009-12-08 15:40:00,6.11,6.16,6.11,6.13,268600.0,6.11,6.16,6.11,6.13,268600.0
2009-12-08 15:45:00,6.13,6.14,6.13,6.14,13000.0,6.13,6.14,6.13,6.14,13000.0
2009-12-08 15:50:00,6.14,6.15,6.12,6.13,182700.0,6.14,6.15,6.12,6.13,182700.0
2009-12-08 15:55:00,6.13,6.13,6.1,6.12,143900.0,6.13,6.13,6.1,6.12,143900.0
2009-12-09 09:30:00,6.06,6.1,6.0,6.01,84100.0,6.06,6.1,6.0,6.01,84100.0
2009-12-09 09:35:00,6.0,6.0,5.95,5.97,70100.0,6.0,6.0,5.95,5.97,70100.0
2009-12-09 09:40:00,5.98,6.01,5.96,5.97,85400.0,5.98,6.01,5.96,5.97,85400.0
2009-12-09 09:45:00,5.97,5.97,5.93,5.95,63500.0,5.97,5.97,5.93,5.95,63500.0
2009-12-09 09:50:00,5.96,6.0,5.95,6.0,30100.0,5.96,6.0,5.95,6.0,30100.0
2009-12-09 09:55:00,5.99,6.01,5.99,5.99,36700.0,5.99,6.01,5.99,5.99,36700.0
2009-12-09 10:00:00,5.99,6.0,5.98,5.99,53900.0,5.99,6.0,5.98,5.99,53900.0
2009-12-09 10:05:00,5.99,5.99,5.98,5.99,11300.0,5.99,5.99,5.98,5.99,11300.0
2009-12-09 10:10:00,5.99,5.99,5.97,5.98,158300.0,5.99,5.99,5.97,5.98,158300.0
2009-12-09 10:15:00,5.99,6.0,5.94,5.96,292500.0,5.99,6.0,5.94,5.96,292500.0
2009-12-09 10:20:00,5.96,5.99,5.96,5.98,50500.0,5.96,5.99,5.96,5.98,50500.0
2009-12-09 10:25:00,5.98,6.04,5.98,6.01,236700.0,5.98,6.04,5.98,6.01,236700.0
2009-12-09 10:30:00,6.01,6.02,5.97,6.02,79000.0,6.01,6.02,5.97,6.02,79000.0
2009-12-09 10:35:00,6.02,6.03,6.01,6.01,20000.0,6.02,6.03,6.01,6.01,20000.0
2009-12-09 10:40:00,6.02,6.03,6.0,6.03,40300.0,6.02,6.03,6.0,6.03,40300.0
2009-12-09 10:45:00,6.03,6.03,5.99,6.0,153200.0,6.03,6.03,5.99,6.0,153200.0
2009-12-09 10:50:00,6.0,6.01,5.97,5.98,216500.0,6.0,6.01,5.97,5.98,216500.0
2009-12-09 10:55:00,5.97,5.98,5.97,5.97,28400.0,5.97,5.98,5.97,5.97,28400.0
2009-12-09 11:00:00,5.97,5.99,5.97,5.99,173400.0,5.97,5.99,5.97,5.99,173400.0
2009-12-09 11:05:00,5.99,5.99,5.94,5.95,351500.0,5.99,5.99,5.94,5.95,351500.0
2009-12-09 11:10:00,5.95,5.96,5.93,5.95,155700.0,5.95,5.96,5.93,5.95,155700.0
2009-12-09 11:15:00,5.96,5.97,5.96,5.97,47500.0,5.96,5.97,5.96,5.97,47500.0
2009-12-09 11:20:00,5.97,5.98,5.95,5.96,104600.0,5.97,5.98,5.95,5.96,104600.0
2009-12-09 11:25:00,5.95,5.98,5.95,5.98,26200.0,5.95,5.98,5.95,5.98,26200.0
2009-12-09 11:30:00,5.97,5.98,5.97,5.98,1600.0,5.97,5.98,5.97,5.98,1600.0
2009-12-09 11:35:00,5.98,5.98,5.97,5.97,11900.0,5.98,5.98,5.97,5.97,11900.0
2009-12-09 11:40:00,5.97,5.97,5.96,5.97,2000.0,5.97,5.97,5.96,5.97,2000.0
2009-12-09 11:45:00,5.97,5.97,5.96,5.97,8500.0,5.97,5.97,5.96,5.97,8500.0
2009-12-09 11:50:00,5.97,5.97,5.96,5.97,2400.0,5.97,5.97,5.96,5.97,2400.0
2009-12-09 11:55:00,5.97,5.97,5.96,5.97,2200.0,5.97,5.97,5.96,5.97,2200.0
2009-12-09 12:00:00,5.97,5.97,5.96,5.96,41400.0,5.97,5.97,5.96,5.96,41400.0
2009-12-09 12:05:00,5.95,5.96,5.95,5.96,11800.0,5.95,5.96,5.95,5.96,11800.0
2009-12-09 12:10:00,5.96,5.97,5.95,5.97,32200.0,5.96,5.97,5.95,5.97,32200.0
2009-12-09 12:15:00,5.97,5.97,5.96,5.97,700.0,5.97,5.97,5.96,5.97,700.0
2009-12-09 12:20:00,5.96,5.96,5.93,5.94,127700.0,5.96,5.96,5.93,5.94,127700.0
2009-12-09 12:25:00,5.93,5.93,5.89,5.92,211500.0,5.93,5.93,5.89,5.92,211500.0
2009-12-09 12:30:00,5.92,5.93,5.92,5.93,18100.0,5.92,5.93,5.92,5.93,18100.0
2009-12-09 12:35:00,5.93,5.93,5.9,5.9,117500.0,5.93,5.93,5.9,5.9,117500.0
2009-12-09 12:40:00,5.9,5.91,5.9,5.91,14000.0,5.9,5.91,5.9,5.91,14000.0
2009-12-09 12:45:00,5.9,5.91,5.9,5.91,5600.0,5.9,5.91,5.9,5.91,5600.0
2009-12-09 12:50:00,5.91,5.91,5.9,5.91,8600.0,5.91,5.91,5.9,5.91,8600.0
2009-12-09 12:55:00,5.9,5.92,5.9,5.91,25600.0,5.9,5.92,5.9,5.91,25600.0
2009-12-09 13:00:00,5.92,5.92,5.9,5.91,82300.0,5.92,5.92,5.9,5.91,82300.0
2009-12-09 13:05:00,5.91,5.95,5.9,5.95,357900.0,5.91,5.95,5.9,5.95,357900.0
2009-12-09 13:10:00,5.95,5.95,5.91,5.93,191400.0,5.95,5.95,5.91,5.93,191400.0
2009-12-09 13:15:00,5.92,5.93,5.9,5.91,88200.0,5.92,5.93,5.9,5.91,88200.0
2009-12-09 13:20:00,5.91,5.91,5.9,5.91,24700.0,5.91,5.91,5.9,5.91,24700.0
2009-12-09 13:25:00,5.91,5.91,5.9,5.9,29800.0,5.91,5.91,5.9,5.9,29800.0
2009-12-09 13:30:00,5.91,5.91,5.87,5.87,84000.0,5.91,5.91,5.87,5.87,84000.0
2009-12-09 13:35:00,5.87,5.9,5.87,5.9,83000.0,5.87,5.9,5.87,5.9,83000.0
2009-12-09 13:40:00,5.9,5.9,5.88,5.88,17000.0,5.9,5.9,5.88,5.88,17000.0
2009-12-09 13:45:00,5.89,5.9,5.89,5.9,35500.0,5.89,5.9,5.89,5.9,35500.0
2009-12-09 13:50:00,5.9,5.92,5.9,5.91,98500.0,5.9,5.92,5.9,5.91,98500.0
2009-12-09 13:55:00,5.91,5.91,5.9,5.91,178400.0,5.91,5.91,5.9,5.91,178400.0
2009-12-09 14:00:00,5.91,5.92,5.9,5.92,193800.0,5.91,5.92,5.9,5.92,193800.0
2009-12-09 14:05:00,5.92,5.94,5.91,5.94,40300.0,5.92,5.94,5.91,5.94,40300.0
2009-12-09 14:10:00,5.94,5.95,5.93,5.93,67400.0,5.94,5.95,5.93,5.93,67400.0
2009-12-09 14:15:00,5.93,5.94,5.91,5.93,65700.0,5.93,5.94,5.91,5.93,65700.0
2009-12-09 14:20:00,5.93,5.98,5.93,5.97,106500.0,5.93,5.98,5.93,5.97,106500.0
2009-12-09 14:25:00,5.98,5.99,5.95,5.96,59600.0,5.98,5.99,5.95,5.96,59600.0
2009-12-09 14:30:00,5.96,5.97,5.95,5.95,12600.0,5.96,5.97,5.95,5.95,12600.0
2009-12-09 14:35:00,5.95,5.97,5.95,5.97,11900.0,5.95,5.97,5.95,5.97,11900.0
2009-12-09 14:40:00,5.97,5.97,5.95,5.97,226100.0,5.97,5.97,5.95,5.97,226100.0
2009-12-09 14:45:00,5.97,5.99,5.96,5.99,69000.0,5.97,5.99,5.96,5.99,69000.0
2009-12-09 14:50:00,5.99,6.0,5.98,5.98,73300.0,5.99,6.0,5.98,5.98,73300.0
2009-12-09 14:55:00,5.98,5.99,5.98,5.99,6800.0,5.98,5.99,5.98,5.99,6800.0
2009-12-09 15:00:00,5.98,6.0,5.98,5.99,41800.0,5.98,6.0,5.98,5.99,41800.0
2009-12-09 15:05:00,5.99,6.04,5.98,6.01,83300.0,5.99,6.04,5.98,6.01,83300.0
2009-12-09 15:10:00,6.01,6.03,6.0,6.02,45700.0,6.01,6.03,6.0,6.02,45700.0
2009-12-09 15:15:00,6.01,6.03,6.01,6.03,15900.0,6.01,6.03,6.01,6.03,15900.0
2009-12-09 15:20:00,6.03,6.05,6.02,6.04,39200.0,6.03,6.05,6.02,6.04,39200.0
2009-12-09 15:25:00,6.04,6.05,6.02,6.02,74300.0,6.04,6.05,6.02,6.02,74300.0
2009-12-09 15:30:00,6.02,6.05,6.01,6.03,81700.0,6.02,6.05,6.01,6.03,81700.0
2009-12-09 15:35:00,6.04,6.04,6.02,6.03,21700.0,6.04,6.04,6.02,6.03,21700.0
2009-12-09 15:40:00,6.03,6.04,6.02,6.04,107500.0,6.03,6.04,6.02,6.04,107500.0
2009-12-09 15:45:00,6.03,6.04,6.02,6.04,13600.0,6.03,6.04,6.02,6.04,13600.0
2009-12-09 15:50:00,6.03,6.03,6.0,6.01,129700.0,6.03,6.03,6.0,6.01,129700.0
2009-12-09 15:55:00,6.01,6.03,6.0,6.01,205500.0,6.01,6.03,6.0,6.01,205500.0
2009-12-10 09:30:00,6.03,6.12,6.03,6.12,33300.0,6.03,6.12,6.03,6.12,33300.0
2009-12-10 09:35:00,6.11,6.12,5.99,5.99,483800.0,6.11,6.12,5.99,5.99,483800.0
2009-12-10 09:40:00,6.0,6.09,6.0,6.09,184400.0,6.0,6.09,6.0,6.09,184400.0
2009-12-10 09:45:00,6.1,6.11,6.09,6.1,64500.0,6.1,6.11,6.09,6.1,64500.0
2009-12-10 09:50:00,6.09,6.11,6.08,6.1,134400.0,6.09,6.11,6.08,6.1,134400.0
2009-12-10 09:55:00,6.1,6.11,6.1,6.11,59200.0,6.1,6.11,6.1,6.11,59200.0
2009-12-10 10:00:00,6.1,6.12,6.09,6.09,124300.0,6.1,6.12,6.09,6.09,124300.0
2009-12-10 10:05:00,6.09,6.11,6.09,6.11,22000.0,6.09,6.11,6.09,6.11,22000.0
2009-12-10 10:10:00,6.11,6.11,6.09,6.1,50800.0,6.11,6.11,6.09,6.1,50800.0
2009-12-10 10:15:00,6.1,6.12,6.09,6.1,52400.0,6.1,6.12,6.09,6.1,52400.0
2009-12-10 10:20:00,6.1,6.11,6.08,6.11,41400.0,6.1,6.11,6.08,6.11,41400.0
2009-12-10 10:25:00,6.1,6.1,6.09,6.09,7700.0,6.1,6.1,6.09,6.09,7700.0
2009-12-10 10:30:00,6.1,6.11,6.09,6.09,39500.0,6.1,6.11,6.09,6.09,39500.0
2009-12-10 10:35:00,6.09,6.1,6.09,6.09,1800.0,6.09,6.1,6.09,6.09,1800.0
2009-12-10 10:40:00,6.09,6.11,6.08,6.09,57900.0,6.09,6.11,6.08,6.09,57900.0
2009-12-10 10:45:00,6.1,6.1,6.09,6.09,3600.0,6.1,6.1,6.09,6.09,3600.0
2009-12-10 10:50:00,6.09,6.11,6.09,6.09,75300.0,6.09,6.11,6.09,6.09,75300.0
2009-12-10 10:55:00,6.1,6.1,6.09,6.1,4900.0,6.1,6.1,6.09,6.1,4900.0
2009-12-10 11:00:00,6.1,6.12,6.09,6.11,166200.0,6.1,6.12,6.09,6.11,166200.0
2009-12-10 11:05:00,6.12,6.12,6.09,6.1,85600.0,6.12,6.12,6.09,6.1,85600.0
2009-12-10 11:10:00,6.1,6.11,6.08,6.08,82300.0,6.1,6.11,6.08,6.08,82300.0
2009-12-10 11:15:00,6.08,6.11,6.08,6.09,23200.0,6.08,6.11,6.08,6.09,23200.0
2009-12-10 11:20:00,6.1,6.1,6.08,6.08,15000.0,6.1,6.1,6.08,6.08,15000.0
2009-12-10 11:25:00,6.09,6.09,6.08,6.08,40100.0,6.09,6.09,6.08,6.08,40100.0
2009-12-10 11:30:00,6.08,6.1,6.07,6.1,49100.0,6.08,6.1,6.07,6.1,49100.0
2009-12-10 11:35:00,6.09,6.11,6.09,6.1,65100.0,6.09,6.11,6.09,6.1,65100.0
2009-12-10 11:40:00,6.1,6.11,6.09,6.11,86900.0,6.1,6.11,6.09,6.11,86900.0
2009-12-10 11:45:00,6.1,6.1,6.09,6.1,12800.0,6.1,6.1,6.09,6.1,12800.0
2009-12-10 11:50:00,6.1,6.11,6.09,6.1,153100.0,6.1,6.11,6.09,6.1,153100.0
2009-12-10 11:55:00,6.1,6.12,6.1,6.11,88400.0,6.1,6.12,6.1,6.11,88400.0
2009-12-10 12:00:00,6.11,6.11,6.1,6.1,91300.0,6.11,6.11,6.1,6.1,91300.0
2009-12-10 12:05:00,6.1,6.1,6.08,6.09,40000.0,6.1,6.1,6.08,6.09,40000.0
2009-12-10 12:10:00,6.08,6.1,6.08,6.1,34400.0,6.08,6.1,6.08,6.1,34400.0
2009-12-10 12:15:00,6.09,6.1,6.09,6.1,7000.0,6.09,6.1,6.09,6.1,7000.0
2009-12-10 12:20:00,6.1,6.11,6.09,6.1,25000.0,6.1,6.11,6.09,6.1,25000.0
2009-12-10 12:25:00,6.09,6.1,6.09,6.1,4200.0,6.09,6.1,6.09,6.1,4200.0
2009-12-10 12:30:00,6.09,6.1,6.09,6.09,3800.0,6.09,6.1,6.09,6.09,3800.0
2009-12-10 12:35:00,6.1,6.1,6.08,6.09,22800.0,6.1,6.1,6.08,6.09,22800.0
2009-12-10 12:40:00,6.09,6.1,6.09,6.09,17000.0,6.09,6.1,6.09,6.09,17000.0
2009-12-10 12:45:00,6.1,6.1,6.09,6.1,900.0,6.1,6.1,6.09,6.1,900.0
2009-12-10 12:50:00,6.09,6.1,6.09,6.09,2100.0,6.09,6.1,6.09,6.09,2100.0
2009-12-10 12:55:00,6.1,6.1,6.09,6.09,16900.0,6.1,6.1,6.09,6.09,16900.0
2009-12-10 13:00:00,6.09,6.09,6.06,6.07,25900.0,6.09,6.09,6.06,6.07,25900.0
2009-12-10 13:05:00,6.07,6.08,6.06,6.08,43000.0,6.07,6.08,6.06,6.08,43000.0
2009-12-10 13:10:00,6.07,6.09,6.07,6.09,34500.0,6.07,6.09,6.07,6.09,34500.0
2009-12-10 13:15:00,6.09,6.09,6.05,6.07,92200.0,6.09,6.09,6.05,6.07,92200.0
2009-12-10 13:20:00,6.07,6.09,6.06,6.06,67400.0,6.07,6.09,6.06,6.06,67400.0
2009-12-10 13:25:00,6.06,6.09,6.05,6.09,127500.0,6.06,6.09,6.05,6.09,127500.0
2009-12-10 13:30:00,6.09,6.11,6.08,6.08,100900.0,6.09,6.11,6.08,6.08,100900.0
2009-12-10 13:35:00,6.08,6.1,6.08,6.08,34900.0,6.08,6.1,6.08,6.08,34900.0
2009-12-10 13:40:00,6.09,6.1,6.07,6.09,76300.0,6.09,6.1,6.07,6.09,76300.0
2009-12-10 13:45:00,6.08,6.09,6.08,6.09,5200.0,6.08,6.09,6.08,6.09,5200.0
2009-12-10 13:50:00,6.08,6.09,6.08,6.08,5800.0,6.08,6.09,6.08,6.08,5800.0
2009-12-10 13:55:00,6.09,6.1,6.08,6.09,118700.0,6.09,6.1,6.08,6.09,118700.0
2009-12-10 14:00:00,6.1,6.11,6.09,6.1,33300.0,6.1,6.11,6.09,6.1,33300.0
2009-12-10 14:05:00,6.09,6.1,6.09,6.09,4200.0,6.09,6.1,6.09,6.09,4200.0
2009-12-10 14:10:00,6.09,6.1,6.09,6.09,65800.0,6.09,6.1,6.09,6.09,65800.0
2009-12-10 14:15:00,6.1,6.1,6.09,6.09,1100.0,6.1,6.1,6.09,6.09,1100.0
2009-12-10 14:20:00,6.09,6.1,6.09,6.1,3200.0,6.09,6.1,6.09,6.1,3200.0
2009-12-10 14:25:00,6.1,6.1,6.09,6.1,6700.0,6.1,6.1,6.09,6.1,6700.0
2009-12-10 14:30:00,6.1,6.12,6.09,6.1,216200.0,6.1,6.12,6.09,6.1,216200.0
2009-12-10 14:35:00,6.1,6.11,6.1,6.1,120500.0,6.1,6.11,6.1,6.1,120500.0
2009-12-10 14:40:00,6.1,6.1,6.09,6.1,8400.0,6.1,6.1,6.09,6.1,8400.0
2009-12-10 14:45:00,6.1,6.11,6.09,6.1,144900.0,6.1,6.11,6.09,6.1,144900.0
2009-12-10 14:50:00,6.1,6.11,6.09,6.1,81400.0,6.1,6.11,6.09,6.1,81400.0
2009-12-10 14:55:00,6.09,6.1,6.09,6.09,12500.0,6.09,6.1,6.09,6.09,12500.0
2009-12-10 15:00:00,6.09,6.1,6.09,6.09,2500.0,6.09,6.1,6.09,6.09,2500.0
2009-12-10 15:05:00,6.1,6.11,6.09,6.09,33800.0,6.1,6.11,6.09,6.09,33800.0
2009-12-10 15:10:00,6.09,6.1,6.09,6.09,3900.0,6.09,6.1,6.09,6.09,3900.0
2009-12-10 15:15:00,6.09,6.09,6.08,6.08,13500.0,6.09,6.09,6.08,6.08,13500.0
2009-12-10 15:20:00,6.07,6.08,6.07,6.07,2300.0,6.07,6.08,6.07,6.07,2300.0
2009-12-10 15:25:00,6.07,6.08,6.06,6.07,37300.0,6.07,6.08,6.06,6.07,37300.0
2009-12-10 15:30:00,6.07,6.08,6.06,6.07,51600.0,6.07,6.08,6.06,6.07,51600.0
2009-12-10 15:35:00,6.08,6.08,6.07,6.08,7500.0,6.08,6.08,6.07,6.08,7500.0
2009-12-10 15:40:00,6.08,6.08,6.06,6.07,46600.0,6.08,6.08,6.06,6.07,46600.0
2009-12-10 15:45:00,6.07,6.1,6.06,6.1,102800.0,6.07,6.1,6.06,6.1,102800.0
2009-12-10 15:50:00,6.1,6.12,6.09,6.11,156000.0,6.1,6.12,6.09,6.11,156000.0
2009-12-10 15:55:00,6.11,6.12,6.08,6.11,396200.0,6.11,6.12,6.08,6.11,396200.0
2009-12-11 09:30:00,5.96,6.0,5.72,5.84,417800.0,5.96,6.0,5.72,5.84,417800.0
2009-12-11 09:35:00,5.84,5.87,5.73,5.84,455400.0,5.84,5.87,5.73,5.84,455400.0
2009-12-11 09:40:00,5.85,5.89,5.83,5.88,147800.0,5.85,5.89,5.83,5.88,147800.0
2009-12-11 09:45:00,5.88,5.95,5.88,5.94,131400.0,5.88,5.95,5.88,5.94,131400.0
2009-12-11 09:50:00,5.95,6.01,5.92,6.0,314700.0,5.95,6.01,5.92,6.0,314700.0
2009-12-11 09:55:00,6.0,6.0,5.95,5.95,77100.0,6.0,6.0,5.95,5.95,77100.0
2009-12-11 10:00:00,5.95,5.96,5.92,5.95,90700.0,5.95,5.96,5.92,5.95,90700.0
2009-12-11 10:05:00,5.95,5.96,5.92,5.93,71000.0,5.95,5.96,5.92,5.93,71000.0
2009-12-11 10:10:00,5.92,5.93,5.89,5.91,60900.0,5.92,5.93,5.89,5.91,60900.0
2009-12-11 10:15:00,5.9,5.94,5.9,5.94,36500.0,5.9,5.94,5.9,5.94,36500.0
2009-12-11 10:20:00,5.95,5.96,5.9,5.93,193000.0,5.95,5.96,5.9,5.93,193000.0
2009-12-11 10:25:00,5.93,5.93,5.9,5.91,172800.0,5.93,5.93,5.9,5.91,172800.0
2009-12-11 10:30:00,5.91,5.92,5.9,5.9,84800.0,5.91,5.92,5.9,5.9,84800.0
2009-12-11 10:35:00,5.9,5.9,5.88,5.89,55300.0,5.9,5.9,5.88,5.89,55300.0
2009-12-11 10:40:00,5.88,5.89,5.88,5.88,15100.0,5.88,5.89,5.88,5.88,15100.0
2009-12-11 10:45:00,5.88,5.89,5.86,5.88,39400.0,5.88,5.89,5.86,5.88,39400.0
2009-12-11 10:50:00,5.88,5.89,5.88,5.89,2300.0,5.88,5.89,5.88,5.89,2300.0
2009-12-11 10:55:00,5.88,5.89,5.88,5.88,10000.0,5.88,5.89,5.88,5.88,10000.0
2009-12-11 11:00:00,5.88,5.89,5.88,5.88,16400.0,5.88,5.89,5.88,5.88,16400.0
2009-12-11 11:05:00,5.89,5.89,5.88,5.89,11600.0,5.89,5.89,5.88,5.89,11600.0
2009-12-11 11:10:00,5.89,5.91,5.89,5.91,204700.0,5.89,5.91,5.89,5.91,204700.0
2009-12-11 11:15:00,5.91,5.91,5.9,5.91,48300.0,5.91,5.91,5.9,5.91,48300.0
2009-12-11 11:20:00,5.9,5.91,5.9,5.9,47200.0,5.9,5.91,5.9,5.9,47200.0
2009-12-11 11:25:00,5.9,5.91,5.9,5.9,73500.0,5.9,5.91,5.9,5.9,73500.0
2009-12-11 11:30:00,5.91,5.91,5.87,5.88,51700.0,5.91,5.91,5.87,5.88,51700.0
2009-12-11 11:35:00,5.87,5.88,5.85,5.86,82600.0,5.87,5.88,5.85,5.86,82600.0
2009-12-11 11:40:00,5.86,5.9,5.86,5.89,55800.0,5.86,5.9,5.86,5.89,55800.0
2009-12-11 11:45:00,5.89,5.89,5.85,5.85,29100.0,5.89,5.89,5.85,5.85,29100.0
2009-12-11 11:50:00,5.85,5.85,5.84,5.85,37500.0,5.85,5.85,5.84,5.85,37500.0
2009-12-11 11:55:00,5.84,5.86,5.84,5.86,21600.0,5.84,5.86,5.84,5.86,21600.0
2009-12-11 12:00:00,5.86,5.88,5.85,5.87,18900.0,5.86,5.88,5.85,5.87,18900.0
2009-12-11 12:05:00,5.88,5.89,5.87,5.89,36600.0,5.88,5.89,5.87,5.89,36600.0
2009-12-11 12:10:00,5.88,5.91,5.88,5.9,103800.0,5.88,5.91,5.88,5.9,103800.0
2009-12-11 12:15:00,5.89,5.9,5.88,5.89,21500.0,5.89,5.9,5.88,5.89,21500.0
2009-12-11 12:20:00,5.89,5.9,5.88,5.89,18200.0,5.89,5.9,5.88,5.89,18200.0
2009-12-11 12:25:00,5.89,5.9,5.89,5.9,4700.0,5.89,5.9,5.89,5.9,4700.0
2009-12-11 12:30:00,5.89,5.91,5.89,5.9,63400.0,5.89,5.91,5.89,5.9,63400.0
2009-12-11 12:35:00,5.9,5.9,5.89,5.9,14700.0,5.9,5.9,5.89,5.9,14700.0
2009-12-11 12:40:00,5.9,5.9,5.89,5.9,12300.0,5.9,5.9,5.89,5.9,12300.0
2009-12-11 12:45:00,5.9,5.91,5.89,5.9,49000.0,5.9,5.91,5.89,5.9,49000.0
2009-12-11 12:50:00,5.91,5.91,5.9,5.91,8700.0,5.91,5.91,5.9,5.91,8700.0
2009-12-11 12:55:00,5.9,5.91,5.9,5.91,10800.0,5.9,5.91,5.9,5.91,10800.0
2009-12-11 13:00:00,5.91,5.94,5.9,5.94,74900.0,5.91,5.94,5.9,5.94,74900.0
2009-12-11 13:05:00,5.93,5.93,5.89,5.91,67500.0,5.93,5.93,5.89,5.91,67500.0
2009-12-11 13:10:00,5.91,5.91,5.9,5.91,8700.0,5.91,5.91,5.9,5.91,8700.0
2009-12-11 13:15:00,5.91,5.91,5.9,5.9,7500.0,5.91,5.91,5.9,5.9,7500.0
2009-12-11 13:20:00,5.91,5.91,5.88,5.89,34100.0,5.91,5.91,5.88,5.89,34100.0
2009-12-11 13:25:00,5.88,5.89,5.88,5.89,9200.0,5.88,5.89,5.88,5.89,9200.0
2009-12-11 13:30:00,5.89,5.89,5.88,5.88,11500.0,5.89,5.89,5.88,5.88,11500.0
2009-12-11 13:35:00,5.88,5.9,5.88,5.9,24700.0,5.88,5.9,5.88,5.9,24700.0
2009-12-11 13:40:00,5.9,5.9,5.89,5.9,11900.0,5.9,5.9,5.89,5.9,11900.0
2009-12-11 13:45:00,5.9,5.9,5.89,5.89,19900.0,5.9,5.9,5.89,5.89,19900.0
2009-12-11 13:50:00,5.9,5.91,5.89,5.91,35900.0,5.9,5.91,5.89,5.91,35900.0
2009-12-11 13:55:00,5.9,5.91,5.9,5.91,27800.0,5.9,5.91,5.9,5.91,27800.0
2009-12-11 14:00:00,5.91,5.94,5.9,5.91,51700.0,5.91,5.94,5.9,5.91,51700.0
2009-12-11 14:05:00,5.93,5.94,5.93,5.93,8800.0,5.93,5.94,5.93,5.93,8800.0
2009-12-11 14:10:00,5.93,5.94,5.9,5.9,47100.0,5.93,5.94,5.9,5.9,47100.0
2009-12-11 14:15:00,5.9,5.93,5.9,5.92,49700.0,5.9,5.93,5.9,5.92,49700.0
2009-12-11 14:20:00,5.92,5.95,5.91,5.94,105300.0,5.92,5.95,5.91,5.94,105300.0
2009-12-11 14:25:00,5.95,5.96,5.94,5.96,41800.0,5.95,5.96,5.94,5.96,41800.0
2009-12-11 14:30:00,5.96,5.96,5.95,5.95,21700.0,5.96,5.96,5.95,5.95,21700.0
2009-12-11 14:35:00,5.95,5.96,5.95,5.96,11600.0,5.95,5.96,5.95,5.96,11600.0
2009-12-11 14:40:00,5.95,5.96,5.95,5.95,119400.0,5.95,5.96,5.95,5.95,119400.0
2009-12-11 14:45:00,5.95,5.96,5.95,5.95,5300.0,5.95,5.96,5.95,5.95,5300.0
2009-12-11 14:50:00,5.96,5.96,5.95,5.95,133400.0,5.96,5.96,5.95,5.95,133400.0
2009-12-11 14:55:00,5.95,5.96,5.95,5.95,75100.0,5.95,5.96,5.95,5.95,75100.0
2009-12-11 15:00:00,5.95,5.97,5.95,5.96,116700.0,5.95,5.97,5.95,5.96,116700.0
2009-12-11 15:05:00,5.96,5.98,5.96,5.97,37400.0,5.96,5.98,5.96,5.97,37400.0
2009-12-11 15:10:00,5.97,5.99,5.97,5.98,31000.0,5.97,5.99,5.97,5.98,31000.0
2009-12-11 15:15:00,5.98,5.98,5.96,5.96,47500.0,5.98,5.98,5.96,5.96,47500.0
2009-12-11 15:20:00,5.96,5.96,5.95,5.96,23400.0,5.96,5.96,5.95,5.96,23400.0
2009-12-11 15:25:00,5.96,5.98,5.95,5.96,157500.0,5.96,5.98,5.95,5.96,157500.0
2009-12-11 15:30:00,5.97,5.98,5.96,5.96,64000.0,5.97,5.98,5.96,5.96,64000.0
2009-12-11 15:35:00,5.96,5.99,5.96,5.97,146700.0,5.96,5.99,5.96,5.97,146700.0
2009-12-11 15:40:00,5.98,5.98,5.95,5.96,108000.0,5.98,5.98,5.95,5.96,108000.0
2009-12-11 15:45:00,5.96,5.98,5.94,5.96,138500.0,5.96,5.98,5.94,5.96,138500.0
2009-12-11 15:50:00,5.96,5.97,5.94,5.97,191400.0,5.96,5.97,5.94,5.97,191400.0
2009-12-11 15:55:00,5.97,5.98,5.96,5.97,201500.0,5.97,5.98,5.96,5.97,201500.0
2009-12-14 09:30:00,5.99,6.0,5.95,5.97,29500.0,5.99,6.0,5.95,5.97,29500.0
2009-12-14 09:35:00,5.96,6.0,5.96,6.0,85100.0,5.96,6.0,5.96,6.0,85100.0
2009-12-14 09:40:00,6.0,6.01,6.0,6.0,14300.0,6.0,6.01,6.0,6.0,14300.0
2009-12-14 09:45:00,6.0,6.01,5.99,5.99,18300.0,6.0,6.01,5.99,5.99,18300.0
2009-12-14 09:50:00,6.0,6.01,5.97,5.98,59700.0,6.0,6.01,5.97,5.98,59700.0
2009-12-14 09:55:00,5.98,5.98,5.96,5.97,26700.0,5.98,5.98,5.96,5.97,26700.0
2009-12-14 10:00:00,5.96,5.97,5.95,5.95,12300.0,5.96,5.97,5.95,5.95,12300.0
2009-12-14 10:05:00,5.94,5.95,5.93,5.93,8300.0,5.94,5.95,5.93,5.93,8300.0
2009-12-14 10:10:00,5.93,5.94,5.93,5.93,11800.0,5.93,5.94,5.93,5.93,11800.0
2009-12-14 10:15:00,5.93,5.94,5.91,5.91,32900.0,5.93,5.94,5.91,5.91,32900.0
2009-12-14 10:20:00,5.91,5.91,5.9,5.91,7200.0,5.91,5.91,5.9,5.91,7200.0
2009-12-14 10:25:00,5.91,5.92,5.9,5.9,114600.0,5.91,5.92,5.9,5.9,114600.0
2009-12-14 10:30:00,5.9,5.92,5.89,5.9,198700.0,5.9,5.92,5.89,5.9,198700.0
2009-12-14 10:35:00,5.91,5.91,5.9,5.9,18800.0,5.91,5.91,5.9,5.9,18800.0
2009-12-14 10:40:00,5.9,5.91,5.9,5.9,8600.0,5.9,5.91,5.9,5.9,8600.0
2009-12-14 10:45:00,5.91,5.91,5.9,5.91,7000.0,5.91,5.91,5.9,5.91,7000.0
2009-12-14 10:50:00,5.9,5.92,5.9,5.92,50400.0,5.9,5.92,5.9,5.92,50400.0
2009-12-14 10:55:00,5.92,5.92,5.89,5.9,56100.0,5.92,5.92,5.89,5.9,56100.0
2009-12-14 11:00:00,5.9,5.9,5.89,5.9,48800.0,5.9,5.9,5.89,5.9,48800.0
2009-12-14 11:05:00,5.9,5.9,5.89,5.89,5600.0,5.9,5.9,5.89,5.89,5600.0
2009-12-14 11:10:00,5.9,5.9,5.89,5.9,5300.0,5.9,5.9,5.89,5.9,5300.0
2009-12-14 11:15:00,5.9,5.9,5.87,5.88,59200.0,5.9,5.9,5.87,5.88,59200.0
2009-12-14 11:20:00,5.87,5.88,5.87,5.88,6600.0,5.87,5.88,5.87,5.88,6600.0
2009-12-14 11:25:00,5.88,5.89,5.87,5.89,123800.0,5.88,5.89,5.87,5.89,123800.0
2009-12-14 11:30:00,5.89,5.89,5.88,5.89,3500.0,5.89,5.89,5.88,5.89,3500.0
2009-12-14 11:35:00,5.89,5.89,5.88,5.89,3800.0,5.89,5.89,5.88,5.89,3800.0
2009-12-14 11:40:00,5.88,5.91,5.88,5.9,100400.0,5.88,5.91,5.88,5.9,100400.0
2009-12-14 11:45:00,5.9,5.9,5.89,5.9,21800.0,5.9,5.9,5.89,5.9,21800.0
2009-12-14 11:50:00,5.9,5.9,5.89,5.9,23300.0,5.9,5.9,5.89,5.9,23300.0
2009-12-14 11:55:00,5.9,5.9,5.89,5.89,6600.0,5.9,5.9,5.89,5.89,6600.0
2009-12-14 12:00:00,5.9,5.9,5.89,5.9,32700.0,5.9,5.9,5.89,5.9,32700.0
2009-12-14 12:05:00,5.89,5.9,5.89,5.89,4900.0,5.89,5.9,5.89,5.89,4900.0
2009-12-14 12:10:00,5.89,5.9,5.89,5.9,5400.0,5.89,5.9,5.89,5.9,5400.0
2009-12-14 12:15:00,5.9,5.9,5.89,5.9,22400.0,5.9,5.9,5.89,5.9,22400.0
2009-12-14 12:20:00,5.9,5.91,5.89,5.91,9000.0,5.9,5.91,5.89,5.91,9000.0
2009-12-14 12:25:00,5.91,5.91,5.9,5.91,4200.0,5.91,5.91,5.9,5.91,4200.0
2009-12-14 12:30:00,5.91,5.91,5.9,5.91,29600.0,5.91,5.91,5.9,5.91,29600.0
2009-12-14 12:35:00,5.9,5.91,5.9,5.91,8600.0,5.9,5.91,5.9,5.91,8600.0
2009-12-14 12:40:00,5.9,5.91,5.9,5.91,15200.0,5.9,5.91,5.9,5.91,15200.0
2009-12-14 12:45:00,5.91,5.91,5.9,5.91,13900.0,5.91,5.91,5.9,5.91,13900.0
2009-12-14 12:50:00,5.91,5.91,5.89,5.89,64500.0,5.91,5.91,5.89,5.89,64500.0
2009-12-14 12:55:00,5.9,5.9,5.89,5.9,64300.0,5.9,5.9,5.89,5.9,64300.0
2009-12-14 13:00:00,5.89,5.9,5.86,5.86,212300.0,5.89,5.9,5.86,5.86,212300.0
2009-12-14 13:05:00,5.86,5.9,5.86,5.89,69700.0,5.86,5.9,5.86,5.89,69700.0
2009-12-14 13:10:00,5.9,5.91,5.89,5.9,197400.0,5.9,5.91,5.89,5.9,197400.0
2009-12-14 13:15:00,5.9,5.9,5.86,5.87,316100.0,5.9,5.9,5.86,5.87,316100.0
2009-12-14 13:20:00,5.86,5.91,5.86,5.9,109000.0,5.86,5.91,5.86,5.9,109000.0
2009-12-14 13:25:00,5.89,5.9,5.89,5.9,82900.0,5.89,5.9,5.89,5.9,82900.0
2009-12-14 13:30:00,5.9,5.9,5.88,5.9,171700.0,5.9,5.9,5.88,5.9,171700.0
2009-12-14 13:35:00,5.89,5.89,5.88,5.89,60200.0,5.89,5.89,5.88,5.89,60200.0
2009-12-14 13:40:00,5.89,5.89,5.88,5.89,46600.0,5.89,5.89,5.88,5.89,46600.0
2009-12-14 13:45:00,5.89,5.9,5.87,5.89,180400.0,5.89,5.9,5.87,5.89,180400.0
2009-12-14 13:50:00,5.9,5.9,5.89,5.9,108400.0,5.9,5.9,5.89,5.9,108400.0
2009-12-14 13:55:00,5.9,5.9,5.89,5.9,85400.0,5.9,5.9,5.89,5.9,85400.0
2009-12-14 14:00:00,5.9,5.91,5.89,5.9,100200.0,5.9,5.91,5.89,5.9,100200.0
2009-12-14 14:05:00,5.9,5.9,5.89,5.9,80200.0,5.9,5.9,5.89,5.9,80200.0
2009-12-14 14:10:00,5.9,5.9,5.88,5.88,115600.0,5.9,5.9,5.88,5.88,115600.0
2009-12-14 14:15:00,5.89,5.9,5.89,5.9,194600.0,5.89,5.9,5.89,5.9,194600.0
2009-12-14 14:20:00,5.9,5.9,5.89,5.9,5800.0,5.9,5.9,5.89,5.9,5800.0
2009-12-14 14:25:00,5.89,5.9,5.89,5.9,103500.0,5.89,5.9,5.89,5.9,103500.0
2009-12-14 14:30:00,5.9,5.91,5.89,5.91,62300.0,5.9,5.91,5.89,5.91,62300.0
2009-12-14 14:35:00,5.91,5.92,5.89,5.9,300700.0,5.91,5.92,5.89,5.9,300700.0
2009-12-14 14:40:00,5.9,5.9,5.89,5.9,19300.0,5.9,5.9,5.89,5.9,19300.0
2009-12-14 14:45:00,5.9,5.9,5.89,5.9,8300.0,5.9,5.9,5.89,5.9,8300.0
2009-12-14 14:50:00,5.9,5.91,5.89,5.91,16900.0,5.9,5.91,5.89,5.91,16900.0
2009-12-14 14:55:00,5.9,5.91,5.9,5.91,16300.0,5.9,5.91,5.9,5.91,16300.0
2009-12-14 15:00:00,5.9,5.91,5.89,5.89,23900.0,5.9,5.91,5.89,5.89,23900.0
2009-12-14 15:05:00,5.89,5.9,5.88,5.88,48700.0,5.89,5.9,5.88,5.88,48700.0
2009-12-14 15:10:00,5.89,5.9,5.88,5.89,93600.0,5.89,5.9,5.88,5.89,93600.0
2009-12-14 15:15:00,5.89,5.89,5.88,5.89,22800.0,5.89,5.89,5.88,5.89,22800.0
2009-12-14 15:20:00,5.89,5.9,5.88,5.9,8800.0,5.89,5.9,5.88,5.9,8800.0
2009-12-14 15:25:00,5.89,5.9,5.88,5.89,87200.0,5.89,5.9,5.88,5.89,87200.0
2009-12-14 15:30:00,5.89,5.91,5.89,5.89,163800.0,5.89,5.91,5.89,5.89,163800.0
2009-12-14 15:35:00,5.9,5.92,5.89,5.92,302300.0,5.9,5.92,5.89,5.92,302300.0
2009-12-14 15:40:00,5.92,5.95,5.91,5.94,127500.0,5.92,5.95,5.91,5.94,127500.0
2009-12-14 15:45:00,5.93,5.95,5.93,5.94,149500.0,5.93,5.95,5.93,5.94,149500.0
2009-12-14 15:50:00,5.93,5.95,5.93,5.95,68000.0,5.93,5.95,5.93,5.95,68000.0
2009-12-14 15:55:00,5.95,5.96,5.92,5.94,305000.0,5.95,5.96,5.92,5.94,305000.0
2009-12-15 09:30:00,5.88,5.99,5.88,5.89,15600.0,5.88,5.99,5.88,5.89,15600.0
2009-12-15 09:35:00,5.89,5.89,5.84,5.85,36300.0,5.89,5.89,5.84,5.85,36300.0
2009-12-15 09:40:00,5.85,5.88,5.85,5.86,29400.0,5.85,5.88,5.85,5.86,29400.0
2009-12-15 09:45:00,5.86,5.87,5.86,5.86,102200.0,5.86,5.87,5.86,5.86,102200.0
2009-12-15 09:50:00,5.87,5.87,5.86,5.86,24400.0,5.87,5.87,5.86,5.86,24400.0
2009-12-15 09:55:00,5.86,5.87,5.85,5.86,128200.0,5.86,5.87,5.85,5.86,128200.0
2009-12-15 10:00:00,5.86,5.87,5.85,5.86,118300.0,5.86,5.87,5.85,5.86,118300.0
2009-12-15 10:05:00,5.87,5.87,5.86,5.86,104100.0,5.87,5.87,5.86,5.86,104100.0
2009-12-15 10:10:00,5.87,5.87,5.84,5.86,304300.0,5.87,5.87,5.84,5.86,304300.0
2009-12-15 10:15:00,5.86,5.87,5.86,5.86,76800.0,5.86,5.87,5.86,5.86,76800.0
2009-12-15 10:20:00,5.86,5.87,5.86,5.87,25600.0,5.86,5.87,5.86,5.87,25600.0
2009-12-15 10:25:00,5.87,5.88,5.86,5.88,23700.0,5.87,5.88,5.86,5.88,23700.0
2009-12-15 10:30:00,5.88,5.89,5.85,5.85,380300.0,5.88,5.89,5.85,5.85,380300.0
2009-12-15 10:35:00,5.86,5.87,5.85,5.86,67900.0,5.86,5.87,5.85,5.86,67900.0
2009-12-15 10:40:00,5.85,5.87,5.85,5.86,62900.0,5.85,5.87,5.85,5.86,62900.0
2009-12-15 10:45:00,5.87,5.87,5.83,5.86,163800.0,5.87,5.87,5.83,5.86,163800.0
2009-12-15 10:50:00,5.85,5.86,5.82,5.84,152200.0,5.85,5.86,5.82,5.84,152200.0
2009-12-15 10:55:00,5.84,5.85,5.79,5.82,236000.0,5.84,5.85,5.79,5.82,236000.0
2009-12-15 11:00:00,5.82,5.83,5.8,5.8,60100.0,5.82,5.83,5.8,5.8,60100.0
2009-12-15 11:05:00,5.81,5.82,5.8,5.81,23800.0,5.81,5.82,5.8,5.81,23800.0
2009-12-15 11:10:00,5.81,5.82,5.8,5.82,46900.0,5.81,5.82,5.8,5.82,46900.0
2009-12-15 11:15:00,5.83,5.83,5.82,5.83,10200.0,5.83,5.83,5.82,5.83,10200.0
2009-12-15 11:20:00,5.83,5.83,5.78,5.81,98700.0,5.83,5.83,5.78,5.81,98700.0
2009-12-15 11:25:00,5.81,5.82,5.8,5.8,26100.0,5.81,5.82,5.8,5.8,26100.0
2009-12-15 11:30:00,5.8,5.83,5.76,5.83,390500.0,5.8,5.83,5.76,5.83,390500.0
2009-12-15 11:35:00,5.84,5.85,5.83,5.83,35800.0,5.84,5.85,5.83,5.83,35800.0
2009-12-15 11:40:00,5.83,5.84,5.8,5.8,105000.0,5.83,5.84,5.8,5.8,105000.0
2009-12-15 11:45:00,5.79,5.81,5.79,5.8,132000.0,5.79,5.81,5.79,5.8,132000.0
2009-12-15 11:50:00,5.8,5.8,5.79,5.8,10100.0,5.8,5.8,5.79,5.8,10100.0
2009-12-15 11:55:00,5.8,5.8,5.79,5.79,6300.0,5.8,5.8,5.79,5.79,6300.0
2009-12-15 12:00:00,5.8,5.8,5.79,5.8,66000.0,5.8,5.8,5.79,5.8,66000.0
2009-12-15 12:05:00,5.79,5.8,5.79,5.8,75100.0,5.79,5.8,5.79,5.8,75100.0
2009-12-15 12:10:00,5.79,5.81,5.79,5.81,126900.0,5.79,5.81,5.79,5.81,126900.0
2009-12-15 12:15:00,5.81,5.82,5.8,5.81,74300.0,5.81,5.82,5.8,5.81,74300.0
2009-12-15 12:20:00,5.8,5.81,5.77,5.78,86000.0,5.8,5.81,5.77,5.78,86000.0
2009-12-15 12:25:00,5.79,5.8,5.78,5.79,45100.0,5.79,5.8,5.78,5.79,45100.0
2009-12-15 12:30:00,5.8,5.8,5.79,5.8,28900.0,5.8,5.8,5.79,5.8,28900.0
2009-12-15 12:35:00,5.8,5.8,5.79,5.8,11200.0,5.8,5.8,5.79,5.8,11200.0
2009-12-15 12:40:00,5.8,5.8,5.79,5.8,8300.0,5.8,5.8,5.79,5.8,8300.0
2009-12-15 12:45:00,5.8,5.8,5.79,5.8,73600.0,5.8,5.8,5.79,5.8,73600.0
2009-12-15 12:50:00,5.8,5.81,5.78,5.79,1296700.0,5.8,5.81,5.78,5.79,1296700.0
2009-12-15 12:55:00,5.79,5.8,5.78,5.8,177700.0,5.79,5.8,5.78,5.8,177700.0
2009-12-15 13:00:00,5.8,5.83,5.8,5.82,69300.0,5.8,5.83,5.8,5.82,69300.0
2009-12-15 13:05:00,5.83,5.84,5.82,5.83,69200.0,5.83,5.84,5.82,5.83,69200.0
2009-12-15 13:10:00,5.83,5.84,5.81,5.81,138200.0,5.83,5.84,5.81,5.81,138200.0
2009-12-15 13:15:00,5.81,5.81,5.78,5.81,195800.0,5.81,5.81,5.78,5.81,195800.0
2009-12-15 13:20:00,5.8,5.81,5.8,5.8,177100.0,5.8,5.81,5.8,5.8,177100.0
2009-12-15 13:25:00,5.8,5.81,5.79,5.8,14000.0,5.8,5.81,5.79,5.8,14000.0
2009-12-15 13:30:00,5.79,5.8,5.79,5.8,6000.0,5.79,5.8,5.79,5.8,6000.0
2009-12-15 13:35:00,5.79,5.8,5.79,5.8,10400.0,5.79,5.8,5.79,5.8,10400.0
2009-12-15 13:40:00,5.8,5.8,5.79,5.8,22400.0,5.8,5.8,5.79,5.8,22400.0
2009-12-15 13:45:00,5.8,5.82,5.8,5.82,133200.0,5.8,5.82,5.8,5.82,133200.0
2009-12-15 13:50:00,5.82,5.82,5.8,5.81,197900.0,5.82,5.82,5.8,5.81,197900.0
2009-12-15 13:55:00,5.81,5.82,5.8,5.81,378700.0,5.81,5.82,5.8,5.81,378700.0
2009-12-15 14:00:00,5.82,5.82,5.8,5.82,85700.0,5.82,5.82,5.8,5.82,85700.0
2009-12-15 14:05:00,5.82,5.83,5.82,5.83,250300.0,5.82,5.83,5.82,5.83,250300.0
2009-12-15 14:10:00,5.82,5.83,5.82,5.83,9100.0,5.82,5.83,5.82,5.83,9100.0
2009-12-15 14:15:00,5.82,5.83,5.8,5.82,161300.0,5.82,5.83,5.8,5.82,161300.0
2009-12-15 14:20:00,5.82,5.82,5.81,5.82,26600.0,5.82,5.82,5.81,5.82,26600.0
2009-12-15 14:25:00,5.82,5.82,5.8,5.81,84700.0,5.82,5.82,5.8,5.81,84700.0
2009-12-15 14:30:00,5.8,5.81,5.8,5.81,7800.0,5.8,5.81,5.8,5.81,7800.0
2009-12-15 14:35:00,5.81,5.81,5.75,5.75,159600.0,5.81,5.81,5.75,5.75,159600.0
2009-12-15 14:40:00,5.76,5.8,5.75,5.79,105700.0,5.76,5.8,5.75,5.79,105700.0
2009-12-15 14:45:00,5.8,5.8,5.79,5.79,23700.0,5.8,5.8,5.79,5.79,23700.0
2009-12-15 14:50:00,5.79,5.81,5.78,5.78,90400.0,5.79,5.81,5.78,5.78,90400.0
2009-12-15 14:55:00,5.78,5.79,5.77,5.77,38000.0,5.78,5.79,5.77,5.77,38000.0
2009-12-15 15:00:00,5.78,5.81,5.77,5.81,87800.0,5.78,5.81,5.77,5.81,87800.0
2009-12-15 15:05:00,5.8,5.81,5.78,5.79,209900.0,5.8,5.81,5.78,5.79,209900.0
2009-12-15 15:10:00,5.8,5.8,5.79,5.79,23300.0,5.8,5.8,5.79,5.79,23300.0
2009-12-15 15:15:00,5.8,5.8,5.78,5.78,119000.0,5.8,5.8,5.78,5.78,119000.0
2009-12-15 15:20:00,5.79,5.8,5.77,5.78,131600.0,5.79,5.8,5.77,5.78,131600.0
2009-12-15 15:25:00,5.77,5.78,5.74,5.77,279800.0,5.77,5.78,5.74,5.77,279800.0
2009-12-15 15:30:00,5.77,5.77,5.75,5.76,60600.0,5.77,5.77,5.75,5.76,60600.0
2009-12-15 15:35:00,5.75,5.77,5.74,5.75,199100.0,5.75,5.77,5.74,5.75,199100.0
2009-12-15 15:40:00,5.75,5.75,5.7,5.75,371600.0,5.75,5.75,5.7,5.75,371600.0
2009-12-15 15:45:00,5.75,5.76,5.74,5.75,182900.0,5.75,5.76,5.74,5.75,182900.0
2009-12-15 15:50:00,5.75,5.81,5.74,5.78,511100.0,5.75,5.81,5.74,5.78,511100.0
2009-12-15 15:55:00,5.78,5.79,5.75,5.76,477900.0,5.78,5.79,5.75,5.76,477900.0
2009-12-16 09:30:00,5.76,5.8,5.76,5.78,27600.0,5.76,5.8,5.76,5.78,27600.0
2009-12-16 09:35:00,5.78,5.79,5.77,5.78,25800.0,5.78,5.79,5.77,5.78,25800.0
2009-12-16 09:40:00,5.77,5.78,5.73,5.74,51200.0,5.77,5.78,5.73,5.74,51200.0
2009-12-16 09:45:00,5.74,5.8,5.73,5.8,50900.0,5.74,5.8,5.73,5.8,50900.0
2009-12-16 09:50:00,5.8,5.8,5.73,5.74,96500.0,5.8,5.8,5.73,5.74,96500.0
2009-12-16 09:55:00,5.74,5.76,5.74,5.75,34600.0,5.74,5.76,5.74,5.75,34600.0
2009-12-16 10:00:00,5.75,5.8,5.75,5.78,69400.0,5.75,5.8,5.75,5.78,69400.0
2009-12-16 10:05:00,5.79,5.79,5.78,5.78,77400.0,5.79,5.79,5.78,5.78,77400.0
2009-12-16 10:10:00,5.78,5.79,5.76,5.77,54400.0,5.78,5.79,5.76,5.77,54400.0
2009-12-16 10:15:00,5.78,5.79,5.77,5.78,17400.0,5.78,5.79,5.77,5.78,17400.0
2009-12-16 10:20:00,5.79,5.8,5.78,5.78,67100.0,5.79,5.8,5.78,5.78,67100.0
2009-12-16 10:25:00,5.79,5.79,5.78,5.78,27300.0,5.79,5.79,5.78,5.78,27300.0
2009-12-16 10:30:00,5.79,5.79,5.77,5.78,108600.0,5.79,5.79,5.77,5.78,108600.0
2009-12-16 10:35:00,5.78,5.79,5.78,5.78,7500.0,5.78,5.79,5.78,5.78,7500.0
2009-12-16 10:40:00,5.79,5.79,5.74,5.74,124900.0,5.79,5.79,5.74,5.74,124900.0
2009-12-16 10:45:00,5.74,5.76,5.72,5.74,251100.0,5.74,5.76,5.72,5.74,251100.0
2009-12-16 10:50:00,5.75,5.76,5.74,5.75,281000.0,5.75,5.76,5.74,5.75,281000.0
2009-12-16 10:55:00,5.75,5.77,5.75,5.77,151200.0,5.75,5.77,5.75,5.77,151200.0
2009-12-16 11:00:00,5.76,5.77,5.73,5.75,100500.0,5.76,5.77,5.73,5.75,100500.0
2009-12-16 11:05:00,5.75,5.76,5.75,5.76,4100.0,5.75,5.76,5.75,5.76,4100.0
2009-12-16 11:10:00,5.76,5.76,5.75,5.76,5500.0,5.76,5.76,5.75,5.76,5500.0
2009-12-16 11:15:00,5.76,5.76,5.75,5.76,24600.0,5.76,5.76,5.75,5.76,24600.0
2009-12-16 11:20:00,5.76,5.77,5.75,5.77,42900.0,5.76,5.77,5.75,5.77,42900.0
2009-12-16 11:25:00,5.78,5.78,5.77,5.78,13700.0,5.78,5.78,5.77,5.78,13700.0
2009-12-16 11:30:00,5.78,5.79,5.78,5.79,8800.0,5.78,5.79,5.78,5.79,8800.0
2009-12-16 11:35:00,5.79,5.79,5.75,5.76,123700.0,5.79,5.79,5.75,5.76,123700.0
2009-12-16 11:40:00,5.77,5.79,5.76,5.79,16000.0,5.77,5.79,5.76,5.79,16000.0
2009-12-16 11:45:00,5.79,5.8,5.78,5.8,165700.0,5.79,5.8,5.78,5.8,165700.0
2009-12-16 11:50:00,5.8,5.83,5.8,5.81,102400.0,5.8,5.83,5.8,5.81,102400.0
2009-12-16 11:55:00,5.81,5.82,5.81,5.81,16900.0,5.81,5.82,5.81,5.81,16900.0
2009-12-16 12:00:00,5.82,5.84,5.81,5.84,32200.0,5.82,5.84,5.81,5.84,32200.0
2009-12-16 12:05:00,5.84,5.85,5.83,5.85,21300.0,5.84,5.85,5.83,5.85,21300.0
2009-12-16 12:10:00,5.84,5.84,5.83,5.83,28600.0,5.84,5.84,5.83,5.83,28600.0
2009-12-16 12:15:00,5.84,5.84,5.84,5.84,1700.0,5.84,5.84,5.84,5.84,1700.0
2009-12-16 12:20:00,5.84,5.84,5.83,5.83,3000.0,5.84,5.84,5.83,5.83,3000.0
2009-12-16 12:25:00,5.84,5.84,5.83,5.83,28800.0,5.84,5.84,5.83,5.83,28800.0
2009-12-16 12:30:00,5.83,5.84,5.83,5.83,9500.0,5.83,5.84,5.83,5.83,9500.0
2009-12-16 12:35:00,5.84,5.84,5.83,5.83,9200.0,5.84,5.84,5.83,5.83,9200.0
2009-12-16 12:40:00,5.83,5.84,5.83,5.83,17800.0,5.83,5.84,5.83,5.83,17800.0
2009-12-16 12:45:00,5.83,5.84,5.81,5.81,30900.0,5.83,5.84,5.81,5.81,30900.0
2009-12-16 12:50:00,5.81,5.82,5.81,5.81,7500.0,5.81,5.82,5.81,5.81,7500.0
2009-12-16 12:55:00,5.81,5.81,5.8,5.8,23000.0,5.81,5.81,5.8,5.8,23000.0
2009-12-16 13:00:00,5.8,5.81,5.8,5.8,14700.0,5.8,5.81,5.8,5.8,14700.0
2009-12-16 13:05:00,5.8,5.81,5.8,5.8,3800.0,5.8,5.81,5.8,5.8,3800.0
2009-12-16 13:10:00,5.8,5.8,5.78,5.8,140800.0,5.8,5.8,5.78,5.8,140800.0
2009-12-16 13:15:00,5.8,5.81,5.79,5.8,96600.0,5.8,5.81,5.79,5.8,96600.0
2009-12-16 13:20:00,5.8,5.8,5.79,5.79,15100.0,5.8,5.8,5.79,5.79,15100.0
2009-12-16 13:25:00,5.8,5.83,5.79,5.82,79600.0,5.8,5.83,5.79,5.82,79600.0
2009-12-16 13:30:00,5.82,5.82,5.81,5.81,57700.0,5.82,5.82,5.81,5.81,57700.0
2009-12-16 13:35:00,5.81,5.83,5.8,5.83,67900.0,5.81,5.83,5.8,5.83,67900.0
2009-12-16 13:40:00,5.83,5.84,5.82,5.83,11600.0,5.83,5.84,5.82,5.83,11600.0
2009-12-16 13:45:00,5.83,5.84,5.83,5.83,24700.0,5.83,5.84,5.83,5.83,24700.0
2009-12-16 13:50:00,5.82,5.83,5.8,5.81,206400.0,5.82,5.83,5.8,5.81,206400.0
2009-12-16 13:55:00,5.82,5.84,5.8,5.84,111500.0,5.82,5.84,5.8,5.84,111500.0
2009-12-16 14:00:00,5.84,5.84,5.83,5.84,11800.0,5.84,5.84,5.83,5.84,11800.0
2009-12-16 14:05:00,5.84,5.85,5.83,5.85,10000.0,5.84,5.85,5.83,5.85,10000.0
2009-12-16 14:10:00,5.85,5.85,5.84,5.85,30100.0,5.85,5.85,5.84,5.85,30100.0
2009-12-16 14:15:00,5.85,5.86,5.84,5.85,19400.0,5.85,5.86,5.84,5.85,19400.0
2009-12-16 14:20:00,5.85,5.86,5.84,5.84,50600.0,5.85,5.86,5.84,5.84,50600.0
2009-12-16 14:25:00,5.85,5.87,5.84,5.87,29900.0,5.85,5.87,5.84,5.87,29900.0
2009-12-16 14:30:00,5.87,5.87,5.85,5.86,101100.0,5.87,5.87,5.85,5.86,101100.0
2009-12-16 14:35:00,5.86,5.86,5.85,5.85,17100.0,5.86,5.86,5.85,5.85,17100.0
2009-12-16 14:40:00,5.86,5.86,5.85,5.85,1800.0,5.86,5.86,5.85,5.85,1800.0
2009-12-16 14:45:00,5.85,5.86,5.85,5.85,44400.0,5.85,5.86,5.85,5.85,44400.0
2009-12-16 14:50:00,5.85,5.86,5.84,5.86,76900.0,5.85,5.86,5.84,5.86,76900.0
2009-12-16 14:55:00,5.85,5.87,5.84,5.87,182900.0,5.85,5.87,5.84,5.87,182900.0
2009-12-16 15:00:00,5.87,5.87,5.86,5.87,40700.0,5.87,5.87,5.86,5.87,40700.0
2009-12-16 15:05:00,5.87,5.88,5.86,5.88,41000.0,5.87,5.88,5.86,5.88,41000.0
2009-12-16 15:10:00,5.87,5.89,5.87,5.87,39600.0,5.87,5.89,5.87,5.87,39600.0
2009-12-16 15:15:00,5.88,5.88,5.87,5.87,6000.0,5.88,5.88,5.87,5.87,6000.0
2009-12-16 15:20:00,5.88,5.88,5.87,5.88,9300.0,5.88,5.88,5.87,5.88,9300.0
2009-12-16 15:25:00,5.87,5.88,5.86,5.86,70800.0,5.87,5.88,5.86,5.86,70800.0
2009-12-16 15:30:00,5.86,5.88,5.86,5.88,77200.0,5.86,5.88,5.86,5.88,77200.0
2009-12-16 15:35:00,5.88,5.89,5.87,5.88,62700.0,5.88,5.89,5.87,5.88,62700.0
2009-12-16 15:40:00,5.88,5.89,5.87,5.87,47700.0,5.88,5.89,5.87,5.87,47700.0
2009-12-16 15:45:00,5.88,5.88,5.87,5.87,13900.0,5.88,5.88,5.87,5.87,13900.0
2009-12-16 15:50:00,5.88,5.88,5.86,5.87,130200.0,5.88,5.88,5.86,5.87,130200.0
2009-12-16 15:55:00,5.88,5.92,5.87,5.92,406400.0,5.88,5.92,5.87,5.92,406400.0
2009-12-17 09:30:00,5.89,5.94,5.88,5.88,15500.0,5.89,5.94,5.88,5.88,15500.0
2009-12-17 09:35:00,5.89,5.89,5.87,5.89,65400.0,5.89,5.89,5.87,5.89,65400.0
2009-12-17 09:40:00,5.89,5.89,5.87,5.88,10300.0,5.89,5.89,5.87,5.88,10300.0
2009-12-17 09:45:00,5.87,5.87,5.85,5.85,10100.0,5.87,5.87,5.85,5.85,10100.0
2009-12-17 09:50:00,5.85,5.86,5.83,5.83,25700.0,5.85,5.86,5.83,5.83,25700.0
2009-12-17 09:55:00,5.83,5.84,5.78,5.78,40600.0,5.83,5.84,5.78,5.78,40600.0
2009-12-17 10:00:00,5.78,5.84,5.78,5.83,68700.0,5.78,5.84,5.78,5.83,68700.0
2009-12-17 10:05:00,5.82,5.83,5.81,5.81,15100.0,5.82,5.83,5.81,5.81,15100.0
2009-12-17 10:10:00,5.81,5.82,5.81,5.81,9200.0,5.81,5.82,5.81,5.81,9200.0
2009-12-17 10:15:00,5.81,5.82,5.79,5.8,70400.0,5.81,5.82,5.79,5.8,70400.0
2009-12-17 10:20:00,5.79,5.8,5.78,5.78,21800.0,5.79,5.8,5.78,5.78,21800.0
2009-12-17 10:25:00,5.78,5.79,5.78,5.79,82100.0,5.78,5.79,5.78,5.79,82100.0
2009-12-17 10:30:00,5.79,5.81,5.78,5.8,90400.0,5.79,5.81,5.78,5.8,90400.0
2009-12-17 10:35:00,5.81,5.82,5.81,5.81,14500.0,5.81,5.82,5.81,5.81,14500.0
2009-12-17 10:40:00,5.81,5.82,5.81,5.82,1200.0,5.81,5.82,5.81,5.82,1200.0
2009-12-17 10:45:00,5.82,5.82,5.81,5.82,12800.0,5.82,5.82,5.81,5.82,12800.0
2009-12-17 10:50:00,5.82,5.82,5.81,5.81,50900.0,5.82,5.82,5.81,5.81,50900.0
2009-12-17 10:55:00,5.81,5.84,5.81,5.84,61000.0,5.81,5.84,5.81,5.84,61000.0
2009-12-17 11:00:00,5.84,5.85,5.84,5.84,12100.0,5.84,5.85,5.84,5.84,12100.0
2009-12-17 11:05:00,5.84,5.84,5.83,5.83,37300.0,5.84,5.84,5.83,5.83,37300.0
2009-12-17 11:10:00,5.83,5.84,5.83,5.83,14200.0,5.83,5.84,5.83,5.83,14200.0
2009-12-17 11:15:00,5.83,5.83,5.81,5.82,38200.0,5.83,5.83,5.81,5.82,38200.0
2009-12-17 11:20:00,5.82,5.84,5.82,5.84,30400.0,5.82,5.84,5.82,5.84,30400.0
2009-12-17 11:25:00,5.84,5.84,5.82,5.82,18600.0,5.84,5.84,5.82,5.82,18600.0
2009-12-17 11:30:00,5.82,5.82,5.81,5.82,16100.0,5.82,5.82,5.81,5.82,16100.0
2009-12-17 11:35:00,5.81,5.82,5.78,5.79,44400.0,5.81,5.82,5.78,5.79,44400.0
2009-12-17 11:40:00,5.78,5.81,5.76,5.81,135800.0,5.78,5.81,5.76,5.81,135800.0
2009-12-17 11:45:00,5.8,5.8,5.79,5.79,17200.0,5.8,5.8,5.79,5.79,17200.0
2009-12-17 11:50:00,5.79,5.79,5.78,5.78,10200.0,5.79,5.79,5.78,5.78,10200.0
2009-12-17 11:55:00,5.79,5.79,5.77,5.77,24800.0,5.79,5.79,5.77,5.77,24800.0
2009-12-17 12:00:00,5.78,5.78,5.77,5.77,5500.0,5.78,5.78,5.77,5.77,5500.0
2009-12-17 12:05:00,5.77,5.78,5.74,5.74,99500.0,5.77,5.78,5.74,5.74,99500.0
2009-12-17 12:10:00,5.75,5.79,5.75,5.78,55000.0,5.75,5.79,5.75,5.78,55000.0
2009-12-17 12:15:00,5.79,5.79,5.78,5.79,20800.0,5.79,5.79,5.78,5.79,20800.0
2009-12-17 12:20:00,5.79,5.79,5.78,5.79,4500.0,5.79,5.79,5.78,5.79,4500.0
2009-12-17 12:25:00,5.78,5.81,5.78,5.81,47900.0,5.78,5.81,5.78,5.81,47900.0
2009-12-17 12:30:00,5.81,5.82,5.8,5.81,26500.0,5.81,5.82,5.8,5.81,26500.0
2009-12-17 12:35:00,5.82,5.82,5.81,5.81,7000.0,5.82,5.82,5.81,5.81,7000.0
2009-12-17 12:40:00,5.82,5.82,5.79,5.79,41800.0,5.82,5.82,5.79,5.79,41800.0
2009-12-17 12:45:00,5.79,5.79,5.78,5.78,22300.0,5.79,5.79,5.78,5.78,22300.0
2009-12-17 12:50:00,5.78,5.79,5.78,5.79,12500.0,5.78,5.79,5.78,5.79,12500.0
2009-12-17 12:55:00,5.78,5.79,5.78,5.78,25200.0,5.78,5.79,5.78,5.78,25200.0
2009-12-17 13:00:00,5.79,5.79,5.78,5.78,6800.0,5.79,5.79,5.78,5.78,6800.0
2009-12-17 13:05:00,5.79,5.79,5.78,5.78,4000.0,5.79,5.79,5.78,5.78,4000.0
2009-12-17 13:10:00,5.79,5.79,5.77,5.78,35700.0,5.79,5.79,5.77,5.78,35700.0
2009-12-17 13:15:00,5.78,5.78,5.77,5.78,1900.0,5.78,5.78,5.77,5.78,1900.0
2009-12-17 13:20:00,5.77,5.78,5.77,5.78,15600.0,5.77,5.78,5.77,5.78,15600.0
2009-12-17 13:25:00,5.77,5.78,5.77,5.77,18900.0,5.77,5.78,5.77,5.77,18900.0
2009-12-17 13:30:00,5.78,5.78,5.77,5.77,6600.0,5.78,5.78,5.77,5.77,6600.0
2009-12-17 13:35:00,5.77,5.78,5.76,5.77,17400.0,5.77,5.78,5.76,5.77,17400.0
2009-12-17 13:40:00,5.76,5.77,5.75,5.75,27600.0,5.76,5.77,5.75,5.75,27600.0
2009-12-17 13:45:00,5.76,5.79,5.75,5.79,270900.0,5.76,5.79,5.75,5.79,270900.0
2009-12-17 13:50:00,5.8,5.8,5.8,5.8,10900.0,5.8,5.8,5.8,5.8,10900.0
2009-12-17 13:55:00,5.79,5.8,5.79,5.8,15200.0,5.79,5.8,5.79,5.8,15200.0
2009-12-17 14:00:00,5.79,5.8,5.79,5.8,13800.0,5.79,5.8,5.79,5.8,13800.0
2009-12-17 14:05:00,5.79,5.8,5.79,5.8,27400.0,5.79,5.8,5.79,5.8,27400.0
2009-12-17 14:10:00,5.79,5.8,5.79,5.8,20700.0,5.79,5.8,5.79,5.8,20700.0
2009-12-17 14:15:00,5.79,5.8,5.79,5.79,24200.0,5.79,5.8,5.79,5.79,24200.0
2009-12-17 14:20:00,5.8,5.8,5.79,5.8,4900.0,5.8,5.8,5.79,5.8,4900.0
2009-12-17 14:25:00,5.8,5.8,5.79,5.8,8800.0,5.8,5.8,5.79,5.8,8800.0
2009-12-17 14:30:00,5.8,5.8,5.79,5.8,12400.0,5.8,5.8,5.79,5.8,12400.0
2009-12-17 14:35:00,5.79,5.8,5.79,5.8,4200.0,5.79,5.8,5.79,5.8,4200.0
2009-12-17 14:40:00,5.79,5.8,5.79,5.8,13800.0,5.79,5.8,5.79,5.8,13800.0
2009-12-17 14:45:00,5.79,5.8,5.79,5.8,12600.0,5.79,5.8,5.79,5.8,12600.0
2009-12-17 14:50:00,5.79,5.82,5.79,5.81,164500.0,5.79,5.82,5.79,5.81,164500.0
2009-12-17 14:55:00,5.81,5.82,5.8,5.82,38500.0,5.81,5.82,5.8,5.82,38500.0
2009-12-17 15:00:00,5.81,5.82,5.81,5.82,9600.0,5.81,5.82,5.81,5.82,9600.0
2009-12-17 15:05:00,5.81,5.82,5.81,5.82,25700.0,5.81,5.82,5.81,5.82,25700.0
2009-12-17 15:10:00,5.81,5.82,5.8,5.8,31800.0,5.81,5.82,5.8,5.8,31800.0
2009-12-17 15:15:00,5.81,5.81,5.79,5.79,49100.0,5.81,5.81,5.79,5.79,49100.0
2009-12-17 15:20:00,5.79,5.8,5.79,5.79,9700.0,5.79,5.8,5.79,5.79,9700.0
2009-12-17 15:25:00,5.79,5.8,5.79,5.79,73500.0,5.79,5.8,5.79,5.79,73500.0
2009-12-17 15:30:00,5.79,5.8,5.78,5.78,59500.0,5.79,5.8,5.78,5.78,59500.0
2009-12-17 15:35:00,5.78,5.79,5.75,5.76,63300.0,5.78,5.79,5.75,5.76,63300.0
2009-12-17 15:40:00,5.76,5.77,5.75,5.77,57400.0,5.76,5.77,5.75,5.77,57400.0
2009-12-17 15:45:00,5.76,5.77,5.75,5.75,47000.0,5.76,5.77,5.75,5.75,47000.0
2009-12-17 15:50:00,5.76,5.77,5.75,5.75,121700.0,5.76,5.77,5.75,5.75,121700.0
2009-12-17 15:55:00,5.76,5.77,5.75,5.75,130700.0,5.76,5.77,5.75,5.75,130700.0
2009-12-18 09:30:00,5.77,5.82,5.77,5.81,307800.0,5.77,5.82,5.77,5.81,307800.0
2009-12-18 09:35:00,5.81,5.81,5.77,5.78,11400.0,5.81,5.81,5.77,5.78,11400.0
2009-12-18 09:40:00,5.78,5.81,5.77,5.81,8800.0,5.78,5.81,5.77,5.81,8800.0
2009-12-18 09:45:00,5.81,5.84,5.81,5.84,35700.0,5.81,5.84,5.81,5.84,35700.0
2009-12-18 09:50:00,5.84,5.85,5.83,5.84,65500.0,5.84,5.85,5.83,5.84,65500.0
2009-12-18 09:55:00,5.83,5.84,5.8,5.81,64400.0,5.83,5.84,5.8,5.81,64400.0
2009-12-18 10:00:00,5.81,5.81,5.8,5.8,2700.0,5.81,5.81,5.8,5.8,2700.0
2009-12-18 10:05:00,5.81,5.81,5.8,5.81,3400.0,5.81,5.81,5.8,5.81,3400.0
2009-12-18 10:10:00,5.8,5.81,5.8,5.81,6500.0,5.8,5.81,5.8,5.81,6500.0
2009-12-18 10:15:00,5.81,5.81,5.8,5.8,36700.0,5.81,5.81,5.8,5.8,36700.0
2009-12-18 10:20:00,5.81,5.81,5.79,5.81,29900.0,5.81,5.81,5.79,5.81,29900.0
2009-12-18 10:25:00,5.81,5.81,5.8,5.8,12100.0,5.81,5.81,5.8,5.8,12100.0
2009-12-18 10:30:00,5.8,5.81,5.8,5.8,41800.0,5.8,5.81,5.8,5.8,41800.0
2009-12-18 10:35:00,5.8,5.8,5.79,5.8,43800.0,5.8,5.8,5.79,5.8,43800.0
2009-12-18 10:40:00,5.8,5.8,5.79,5.8,21500.0,5.8,5.8,5.79,5.8,21500.0
2009-12-18 10:45:00,5.8,5.8,5.77,5.77,42300.0,5.8,5.8,5.77,5.77,42300.0
2009-12-18 10:50:00,5.77,5.77,5.73,5.73,46500.0,5.77,5.77,5.73,5.73,46500.0
2009-12-18 10:55:00,5.74,5.74,5.72,5.73,36200.0,5.74,5.74,5.72,5.73,36200.0
2009-12-18 11:00:00,5.73,5.75,5.71,5.75,79900.0,5.73,5.75,5.71,5.75,79900.0
2009-12-18 11:05:00,5.74,5.75,5.74,5.74,80100.0,5.74,5.75,5.74,5.74,80100.0
2009-12-18 11:10:00,5.75,5.75,5.74,5.74,15300.0,5.75,5.75,5.74,5.74,15300.0
2009-12-18 11:15:00,5.75,5.75,5.74,5.74,5000.0,5.75,5.75,5.74,5.74,5000.0
2009-12-18 11:20:00,5.74,5.75,5.74,5.74,14500.0,5.74,5.75,5.74,5.74,14500.0
2009-12-18 11:25:00,5.75,5.75,5.74,5.75,11900.0,5.75,5.75,5.74,5.75,11900.0
2009-12-18 11:30:00,5.75,5.76,5.74,5.76,27600.0,5.75,5.76,5.74,5.76,27600.0
2009-12-18 11:35:00,5.76,5.77,5.73,5.73,56400.0,5.76,5.77,5.73,5.73,56400.0
2009-12-18 11:40:00,5.74,5.74,5.72,5.72,8800.0,5.74,5.74,5.72,5.72,8800.0
2009-12-18 11:45:00,5.73,5.73,5.7,5.7,31000.0,5.73,5.73,5.7,5.7,31000.0
2009-12-18 11:50:00,5.71,5.71,5.7,5.7,12700.0,5.71,5.71,5.7,5.7,12700.0
2009-12-18 11:55:00,5.7,5.71,5.7,5.7,7100.0,5.7,5.71,5.7,5.7,7100.0
2009-12-18 12:00:00,5.7,5.71,5.7,5.71,4400.0,5.7,5.71,5.7,5.71,4400.0
2009-12-18 12:05:00,5.7,5.72,5.7,5.72,33000.0,5.7,5.72,5.7,5.72,33000.0
2009-12-18 12:10:00,5.72,5.72,5.71,5.72,900.0,5.72,5.72,5.71,5.72,900.0
2009-12-18 12:15:00,5.72,5.72,5.71,5.72,22000.0,5.72,5.72,5.71,5.72,22000.0
2009-12-18 12:20:00,5.73,5.74,5.72,5.74,25100.0,5.73,5.74,5.72,5.74,25100.0
2009-12-18 12:25:00,5.74,5.75,5.74,5.75,3600.0,5.74,5.75,5.74,5.75,3600.0
2009-12-18 12:30:00,5.74,5.76,5.74,5.76,10300.0,5.74,5.76,5.74,5.76,10300.0
2009-12-18 12:35:00,5.75,5.76,5.75,5.76,13200.0,5.75,5.76,5.75,5.76,13200.0
2009-12-18 12:40:00,5.75,5.76,5.75,5.75,1200.0,5.75,5.76,5.75,5.75,1200.0
2009-12-18 12:45:00,5.76,5.76,5.75,5.75,1400.0,5.76,5.76,5.75,5.75,1400.0
2009-12-18 12:50:00,5.76,5.76,5.75,5.76,2600.0,5.76,5.76,5.75,5.76,2600.0
2009-12-18 12:55:00,5.75,5.76,5.74,5.74,30000.0,5.75,5.76,5.74,5.74,30000.0
2009-12-18 13:00:00,5.75,5.75,5.74,5.75,5500.0,5.75,5.75,5.74,5.75,5500.0
2009-12-18 13:05:00,5.74,5.75,5.74,5.74,1400.0,5.74,5.75,5.74,5.74,1400.0
2009-12-18 13:10:00,5.74,5.75,5.74,5.74,6300.0,5.74,5.75,5.74,5.74,6300.0
2009-12-18 13:15:00,5.74,5.75,5.74,5.75,2300.0,5.74,5.75,5.74,5.75,2300.0
2009-12-18 13:20:00,5.74,5.75,5.74,5.75,14600.0,5.74,5.75,5.74,5.75,14600.0
2009-12-18 13:25:00,5.74,5.75,5.74,5.74,12700.0,5.74,5.75,5.74,5.74,12700.0
2009-12-18 13:30:00,5.74,5.75,5.74,5.75,3400.0,5.74,5.75,5.74,5.75,3400.0
2009-12-18 13:35:00,5.75,5.76,5.74,5.76,34400.0,5.75,5.76,5.74,5.76,34400.0
2009-12-18 13:40:00,5.75,5.78,5.75,5.77,90800.0,5.75,5.78,5.75,5.77,90800.0
2009-12-18 13:45:00,5.77,5.79,5.76,5.79,32200.0,5.77,5.79,5.76,5.79,32200.0
2009-12-18 13:50:00,5.79,5.84,5.79,5.83,134300.0,5.79,5.84,5.79,5.83,134300.0
2009-12-18 13:55:00,5.84,5.84,5.83,5.84,5200.0,5.84,5.84,5.83,5.84,5200.0
2009-12-18 14:00:00,5.84,5.84,5.83,5.84,1300.0,5.84,5.84,5.83,5.84,1300.0
2009-12-18 14:05:00,5.84,5.87,5.83,5.86,159100.0,5.84,5.87,5.83,5.86,159100.0
2009-12-18 14:10:00,5.85,5.86,5.85,5.86,5000.0,5.85,5.86,5.85,5.86,5000.0
2009-12-18 14:15:00,5.85,5.87,5.85,5.86,92800.0,5.85,5.87,5.85,5.86,92800.0
2009-12-18 14:20:00,5.87,5.87,5.86,5.86,10400.0,5.87,5.87,5.86,5.86,10400.0
2009-12-18 14:25:00,5.85,5.86,5.83,5.83,50300.0,5.85,5.86,5.83,5.83,50300.0
2009-12-18 14:30:00,5.83,5.86,5.83,5.85,41100.0,5.83,5.86,5.83,5.85,41100.0
2009-12-18 14:35:00,5.85,5.86,5.85,5.85,4400.0,5.85,5.86,5.85,5.85,4400.0
2009-12-18 14:40:00,5.85,5.86,5.85,5.85,4000.0,5.85,5.86,5.85,5.85,4000.0
2009-12-18 14:45:00,5.85,5.86,5.85,5.85,4900.0,5.85,5.86,5.85,5.85,4900.0
2009-12-18 14:50:00,5.85,5.86,5.84,5.85,66600.0,5.85,5.86,5.84,5.85,66600.0
2009-12-18 14:55:00,5.84,5.85,5.84,5.84,6200.0,5.84,5.85,5.84,5.84,6200.0
2009-12-18 15:00:00,5.84,5.85,5.84,5.84,6800.0,5.84,5.85,5.84,5.84,6800.0
2009-12-18 15:05:00,5.84,5.85,5.84,5.85,17700.0,5.84,5.85,5.84,5.85,17700.0
2009-12-18 15:10:00,5.85,5.85,5.84,5.85,21100.0,5.85,5.85,5.84,5.85,21100.0
2009-12-18 15:15:00,5.85,5.85,5.84,5.84,34100.0,5.85,5.85,5.84,5.84,34100.0
2009-12-18 15:20:00,5.85,5.85,5.84,5.84,18800.0,5.85,5.85,5.84,5.84,18800.0
2009-12-18 15:25:00,5.85,5.85,5.84,5.85,15900.0,5.85,5.85,5.84,5.85,15900.0
2009-12-18 15:30:00,5.85,5.86,5.84,5.86,91600.0,5.85,5.86,5.84,5.86,91600.0
2009-12-18 15:35:00,5.86,5.87,5.85,5.86,75000.0,5.86,5.87,5.85,5.86,75000.0
2009-12-18 15:40:00,5.86,5.88,5.85,5.88,46200.0,5.86,5.88,5.85,5.88,46200.0
2009-12-18 15:45:00,5.88,5.88,5.86,5.87,104100.0,5.88,5.88,5.86,5.87,104100.0
2009-12-18 15:50:00,5.86,5.87,5.86,5.87,73900.0,5.86,5.87,5.86,5.87,73900.0
2009-12-18 15:55:00,5.86,5.89,5.86,5.88,190700.0,5.86,5.89,5.86,5.88,190700.0
2009-12-21 09:30:00,5.91,5.95,5.9,5.92,42600.0,5.91,5.95,5.9,5.92,42600.0
2009-12-21 09:35:00,5.92,5.93,5.91,5.93,11900.0,5.92,5.93,5.91,5.93,11900.0
2009-12-21 09:40:00,5.92,5.93,5.92,5.92,7000.0,5.92,5.93,5.92,5.92,7000.0
2009-12-21 09:45:00,5.92,5.92,5.92,5.92,3100.0,5.92,5.92,5.92,5.92,3100.0
2009-12-21 09:50:00,5.92,5.92,5.9,5.9,19000.0,5.92,5.92,5.9,5.9,19000.0
2009-12-21 09:55:00,5.9,5.91,5.9,5.91,3100.0,5.9,5.91,5.9,5.91,3100.0
2009-12-21 10:00:00,5.9,5.91,5.9,5.9,5600.0,5.9,5.91,5.9,5.9,5600.0
2009-12-21 10:05:00,5.91,5.91,5.9,5.91,6800.0,5.91,5.91,5.9,5.91,6800.0
2009-12-21 10:10:00,5.91,5.91,5.9,5.91,3100.0,5.91,5.91,5.9,5.91,3100.0
2009-12-21 10:15:00,5.91,5.91,5.9,5.91,8100.0,5.91,5.91,5.9,5.91,8100.0
2009-12-21 10:20:00,5.91,5.91,5.9,5.9,4400.0,5.91,5.91,5.9,5.9,4400.0
2009-12-21 10:25:00,5.91,5.91,5.9,5.91,2700.0,5.91,5.91,5.9,5.91,2700.0
2009-12-21 10:30:00,5.9,5.91,5.9,5.9,19500.0,5.9,5.91,5.9,5.9,19500.0
2009-12-21 10:35:00,5.9,5.91,5.89,5.9,10400.0,5.9,5.91,5.89,5.9,10400.0
2009-12-21 10:40:00,5.89,5.9,5.85,5.85,83100.0,5.89,5.9,5.85,5.85,83100.0
2009-12-21 10:45:00,5.85,5.88,5.85,5.88,36900.0,5.85,5.88,5.85,5.88,36900.0
2009-12-21 10:50:00,5.88,5.89,5.88,5.89,9800.0,5.88,5.89,5.88,5.89,9800.0
2009-12-21 10:55:00,5.89,5.9,5.88,5.89,17500.0,5.89,5.9,5.88,5.89,17500.0
2009-12-21 11:00:00,5.9,5.91,5.89,5.9,55900.0,5.9,5.91,5.89,5.9,55900.0
2009-12-21 11:05:00,5.91,5.91,5.9,5.91,4500.0,5.91,5.91,5.9,5.91,4500.0
2009-12-21 11:10:00,5.91,5.91,5.9,5.91,16500.0,5.91,5.91,5.9,5.91,16500.0
2009-12-21 11:15:00,5.9,5.91,5.9,5.91,3900.0,5.9,5.91,5.9,5.91,3900.0
2009-12-21 11:20:00,5.91,5.91,5.9,5.91,6400.0,5.91,5.91,5.9,5.91,6400.0
2009-12-21 11:25:00,5.9,5.91,5.9,5.91,11400.0,5.9,5.91,5.9,5.91,11400.0
2009-12-21 11:30:00,5.9,5.9,5.88,5.88,34400.0,5.9,5.9,5.88,5.88,34400.0
2009-12-21 11:35:00,5.88,5.89,5.88,5.88,17300.0,5.88,5.89,5.88,5.88,17300.0
2009-12-21 11:40:00,5.88,5.88,5.87,5.87,11900.0,5.88,5.88,5.87,5.87,11900.0
2009-12-21 11:45:00,5.87,5.88,5.87,5.87,4800.0,5.87,5.88,5.87,5.87,4800.0
2009-12-21 11:50:00,5.87,5.87,5.86,5.86,14300.0,5.87,5.87,5.86,5.86,14300.0
2009-12-21 11:55:00,5.86,5.87,5.86,5.86,64600.0,5.86,5.87,5.86,5.86,64600.0
2009-12-21 12:00:00,5.86,5.87,5.86,5.86,4600.0,5.86,5.87,5.86,5.86,4600.0
2009-12-21 12:05:00,5.86,5.87,5.86,5.86,6600.0,5.86,5.87,5.86,5.86,6600.0
2009-12-21 12:10:00,5.86,5.86,5.86,5.86,3400.0,5.86,5.86,5.86,5.86,3400.0
2009-12-21 12:15:00,5.86,5.87,5.86,5.87,5200.0,5.86,5.87,5.86,5.87,5200.0
2009-12-21 12:20:00,5.86,5.86,5.86,5.86,3700.0,5.86,5.86,5.86,5.86,3700.0
2009-12-21 12:25:00,5.86,5.86,5.86,5.86,2000.0,5.86,5.86,5.86,5.86,2000.0
2009-12-21 12:30:00,5.87,5.87,5.84,5.84,37400.0,5.87,5.87,5.84,5.84,37400.0
2009-12-21 12:35:00,5.85,5.85,5.83,5.83,23000.0,5.85,5.85,5.83,5.83,23000.0
2009-12-21 12:40:00,5.83,5.84,5.82,5.82,8000.0,5.83,5.84,5.82,5.82,8000.0
2009-12-21 12:45:00,5.82,5.83,5.82,5.82,6100.0,5.82,5.83,5.82,5.82,6100.0
2009-12-21 12:50:00,5.82,5.83,5.82,5.82,3500.0,5.82,5.83,5.82,5.82,3500.0
2009-12-21 12:55:00,5.82,5.84,5.82,5.84,64100.0,5.82,5.84,5.82,5.84,64100.0
2009-12-21 13:00:00,5.84,5.85,5.82,5.83,97100.0,5.84,5.85,5.82,5.83,97100.0
2009-12-21 13:05:00,5.83,5.84,5.82,5.84,43800.0,5.83,5.84,5.82,5.84,43800.0
2009-12-21 13:10:00,5.84,5.84,5.83,5.84,1600.0,5.84,5.84,5.83,5.84,1600.0
2009-12-21 13:15:00,5.84,5.84,5.82,5.82,53000.0,5.84,5.84,5.82,5.82,53000.0
2009-12-21 13:20:00,5.82,5.83,5.81,5.82,49700.0,5.82,5.83,5.81,5.82,49700.0
2009-12-21 13:25:00,5.82,5.82,5.81,5.81,16000.0,5.82,5.82,5.81,5.81,16000.0
2009-12-21 13:30:00,5.82,5.82,5.8,5.81,39200.0,5.82,5.82,5.8,5.81,39200.0
2009-12-21 13:35:00,5.82,5.83,5.82,5.83,75200.0,5.82,5.83,5.82,5.83,75200.0
2009-12-21 13:40:00,5.83,5.84,5.82,5.84,80500.0,5.83,5.84,5.82,5.84,80500.0
2009-12-21 13:45:00,5.84,5.84,5.82,5.83,31700.0,5.84,5.84,5.82,5.83,31700.0
2009-12-21 13:50:00,5.84,5.84,5.82,5.83,43400.0,5.84,5.84,5.82,5.83,43400.0
2009-12-21 13:55:00,5.82,5.83,5.82,5.82,8300.0,5.82,5.83,5.82,5.82,8300.0
2009-12-21 14:00:00,5.82,5.83,5.82,5.82,3600.0,5.82,5.83,5.82,5.82,3600.0
2009-12-21 14:05:00,5.82,5.84,5.82,5.82,28800.0,5.82,5.84,5.82,5.82,28800.0
2009-12-21 14:10:00,5.83,5.83,5.81,5.81,49400.0,5.83,5.83,5.81,5.81,49400.0
2009-12-21 14:15:00,5.81,5.82,5.81,5.81,57900.0,5.81,5.82,5.81,5.81,57900.0
2009-12-21 14:20:00,5.81,5.82,5.8,5.82,26000.0,5.81,5.82,5.8,5.82,26000.0
2009-12-21 14:25:00,5.82,5.83,5.81,5.83,28600.0,5.82,5.83,5.81,5.83,28600.0
2009-12-21 14:30:00,5.83,5.83,5.82,5.82,4000.0,5.83,5.83,5.82,5.82,4000.0
2009-12-21 14:35:00,5.83,5.83,5.82,5.82,4200.0,5.83,5.83,5.82,5.82,4200.0
2009-12-21 14:40:00,5.82,5.83,5.82,5.82,7800.0,5.82,5.83,5.82,5.82,7800.0
2009-12-21 14:45:00,5.82,5.82,5.81,5.82,33800.0,5.82,5.82,5.81,5.82,33800.0
2009-12-21 14:50:00,5.82,5.83,5.81,5.82,22100.0,5.82,5.83,5.81,5.82,22100.0
2009-12-21 14:55:00,5.83,5.84,5.82,5.84,58700.0,5.83,5.84,5.82,5.84,58700.0
2009-12-21 15:00:00,5.82,5.88,5.82,5.88,96700.0,5.82,5.88,5.82,5.88,96700.0
2009-12-21 15:05:00,5.88,5.88,5.87,5.88,33000.0,5.88,5.88,5.87,5.88,33000.0
2009-12-21 15:10:00,5.89,5.89,5.87,5.87,85300.0,5.89,5.89,5.87,5.87,85300.0
2009-12-21 15:15:00,5.86,5.86,5.84,5.84,34300.0,5.86,5.86,5.84,5.84,34300.0
2009-12-21 15:20:00,5.84,5.86,5.83,5.86,72500.0,5.84,5.86,5.83,5.86,72500.0
2009-12-21 15:25:00,5.86,5.87,5.84,5.84,80600.0,5.86,5.87,5.84,5.84,80600.0
2009-12-21 15:30:00,5.85,5.85,5.83,5.85,103000.0,5.85,5.85,5.83,5.85,103000.0
2009-12-21 15:35:00,5.85,5.86,5.84,5.85,149700.0,5.85,5.86,5.84,5.85,149700.0
2009-12-21 15:40:00,5.86,5.86,5.83,5.84,58700.0,5.86,5.86,5.83,5.84,58700.0
2009-12-21 15:45:00,5.84,5.85,5.84,5.84,18400.0,5.84,5.85,5.84,5.84,18400.0
2009-12-21 15:50:00,5.84,5.85,5.83,5.84,92900.0,5.84,5.85,5.83,5.84,92900.0
2009-12-21 15:55:00,5.83,5.84,5.83,5.84,114900.0,5.83,5.84,5.83,5.84,114900.0
2009-12-22 09:30:00,6.0,6.0,5.83,5.83,12200.0,6.0,6.0,5.83,5.83,12200.0
2009-12-22 09:35:00,5.83,5.86,5.83,5.86,15400.0,5.83,5.86,5.83,5.86,15400.0
2009-12-22 09:40:00,5.85,5.86,5.82,5.82,12600.0,5.85,5.86,5.82,5.82,12600.0
2009-12-22 09:45:00,5.83,5.84,5.81,5.82,55100.0,5.83,5.84,5.81,5.82,55100.0
2009-12-22 09:50:00,5.82,5.84,5.82,5.83,27700.0,5.82,5.84,5.82,5.83,27700.0
2009-12-22 09:55:00,5.83,5.83,5.82,5.82,49100.0,5.83,5.83,5.82,5.82,49100.0
2009-12-22 10:00:00,5.83,5.84,5.82,5.82,123600.0,5.83,5.84,5.82,5.82,123600.0
2009-12-22 10:05:00,5.82,5.83,5.81,5.82,72800.0,5.82,5.83,5.81,5.82,72800.0
2009-12-22 10:10:00,5.82,5.86,5.81,5.83,70000.0,5.82,5.86,5.81,5.83,70000.0
2009-12-22 10:15:00,5.83,5.84,5.82,5.84,19800.0,5.83,5.84,5.82,5.84,19800.0
2009-12-22 10:20:00,5.83,5.84,5.82,5.82,70400.0,5.83,5.84,5.82,5.82,70400.0
2009-12-22 10:25:00,5.83,5.83,5.81,5.82,38800.0,5.83,5.83,5.81,5.82,38800.0
2009-12-22 10:30:00,5.82,5.82,5.81,5.82,37300.0,5.82,5.82,5.81,5.82,37300.0
2009-12-22 10:35:00,5.82,5.83,5.81,5.83,10400.0,5.82,5.83,5.81,5.83,10400.0
2009-12-22 10:40:00,5.83,5.84,5.82,5.84,25500.0,5.83,5.84,5.82,5.84,25500.0
2009-12-22 10:45:00,5.84,5.85,5.83,5.84,20600.0,5.84,5.85,5.83,5.84,20600.0
2009-12-22 10:50:00,5.85,5.85,5.84,5.84,62100.0,5.85,5.85,5.84,5.84,62100.0
2009-12-22 10:55:00,5.84,5.84,5.83,5.84,11100.0,5.84,5.84,5.83,5.84,11100.0
2009-12-22 11:00:00,5.83,5.84,5.83,5.84,4200.0,5.83,5.84,5.83,5.84,4200.0
2009-12-22 11:05:00,5.84,5.84,5.83,5.84,5700.0,5.84,5.84,5.83,5.84,5700.0
2009-12-22 11:10:00,5.84,5.84,5.84,5.84,22200.0,5.84,5.84,5.84,5.84,22200.0
2009-12-22 11:15:00,5.84,5.84,5.83,5.84,13500.0,5.84,5.84,5.83,5.84,13500.0
2009-12-22 11:20:00,5.84,5.85,5.83,5.85,17900.0,5.84,5.85,5.83,5.85,17900.0
2009-12-22 11:25:00,5.85,5.85,5.83,5.83,53400.0,5.85,5.85,5.83,5.83,53400.0
2009-12-22 11:30:00,5.83,5.83,5.8,5.81,129000.0,5.83,5.83,5.8,5.81,129000.0
2009-12-22 11:35:00,5.82,5.82,5.81,5.81,11700.0,5.82,5.82,5.81,5.81,11700.0
2009-12-22 11:40:00,5.81,5.82,5.8,5.82,19900.0,5.81,5.82,5.8,5.82,19900.0
2009-12-22 11:45:00,5.81,5.83,5.81,5.82,38300.0,5.81,5.83,5.81,5.82,38300.0
2009-12-22 11:50:00,5.83,5.83,5.83,5.83,2400.0,5.83,5.83,5.83,5.83,2400.0
2009-12-22 11:55:00,5.83,5.83,5.82,5.83,4700.0,5.83,5.83,5.82,5.83,4700.0
2009-12-22 12:00:00,5.82,5.83,5.82,5.82,35400.0,5.82,5.83,5.82,5.82,35400.0
2009-12-22 12:05:00,5.83,5.83,5.82,5.82,60500.0,5.83,5.83,5.82,5.82,60500.0
2009-12-22 12:10:00,5.82,5.83,5.82,5.82,3200.0,5.82,5.83,5.82,5.82,3200.0
2009-12-22 12:15:00,5.82,5.83,5.82,5.82,34700.0,5.82,5.83,5.82,5.82,34700.0
2009-12-22 12:20:00,5.82,5.83,5.82,5.82,21400.0,5.82,5.83,5.82,5.82,21400.0
2009-12-22 12:25:00,5.82,5.83,5.81,5.81,49100.0,5.82,5.83,5.81,5.81,49100.0
2009-12-22 12:30:00,5.81,5.83,5.81,5.82,27200.0,5.81,5.83,5.81,5.82,27200.0
2009-12-22 12:35:00,5.82,5.82,5.82,5.82,200.0,5.82,5.82,5.82,5.82,200.0
2009-12-22 12:40:00,5.82,5.83,5.82,5.83,15600.0,5.82,5.83,5.82,5.83,15600.0
2009-12-22 12:45:00,5.83,5.83,5.82,5.83,1900.0,5.83,5.83,5.82,5.83,1900.0
2009-12-22 12:50:00,5.82,5.83,5.82,5.83,3500.0,5.82,5.83,5.82,5.83,3500.0
2009-12-22 12:55:00,5.82,5.83,5.82,5.83,4000.0,5.82,5.83,5.82,5.83,4000.0
2009-12-22 13:00:00,5.82,5.85,5.82,5.85,63800.0,5.82,5.85,5.82,5.85,63800.0
2009-12-22 13:05:00,5.85,5.86,5.84,5.85,44100.0,5.85,5.86,5.84,5.85,44100.0
2009-12-22 13:10:00,5.85,5.86,5.85,5.85,78900.0,5.85,5.86,5.85,5.85,78900.0
2009-12-22 13:15:00,5.85,5.85,5.84,5.84,1700.0,5.85,5.85,5.84,5.84,1700.0
2009-12-22 13:20:00,5.84,5.85,5.82,5.82,55000.0,5.84,5.85,5.82,5.82,55000.0
2009-12-22 13:25:00,5.82,5.83,5.82,5.82,11100.0,5.82,5.83,5.82,5.82,11100.0
2009-12-22 13:30:00,5.82,5.83,5.82,5.82,19300.0,5.82,5.83,5.82,5.82,19300.0
2009-12-22 13:35:00,5.82,5.84,5.82,5.84,50900.0,5.82,5.84,5.82,5.84,50900.0
2009-12-22 13:40:00,5.83,5.84,5.83,5.84,4500.0,5.83,5.84,5.83,5.84,4500.0
2009-12-22 13:45:00,5.84,5.84,5.83,5.84,6800.0,5.84,5.84,5.83,5.84,6800.0
2009-12-22 13:50:00,5.84,5.84,5.83,5.83,10100.0,5.84,5.84,5.83,5.83,10100.0
2009-12-22 13:55:00,5.84,5.84,5.83,5.84,7100.0,5.84,5.84,5.83,5.84,7100.0
2009-12-22 14:00:00,5.84,5.85,5.83,5.85,37000.0,5.84,5.85,5.83,5.85,37000.0
2009-12-22 14:05:00,5.85,5.85,5.83,5.83,67800.0,5.85,5.85,5.83,5.83,67800.0
2009-12-22 14:10:00,5.84,5.84,5.83,5.83,61200.0,5.84,5.84,5.83,5.83,61200.0
2009-12-22 14:15:00,5.84,5.85,5.83,5.83,80700.0,5.84,5.85,5.83,5.83,80700.0
2009-12-22 14:20:00,5.83,5.84,5.83,5.83,24800.0,5.83,5.84,5.83,5.83,24800.0
2009-12-22 14:25:00,5.82,5.83,5.82,5.83,7400.0,5.82,5.83,5.82,5.83,7400.0
2009-12-22 14:30:00,5.82,5.83,5.82,5.83,26600.0,5.82,5.83,5.82,5.83,26600.0
2009-12-22 14:35:00,5.84,5.85,5.83,5.84,40100.0,5.84,5.85,5.83,5.84,40100.0
2009-12-22 14:40:00,5.84,5.84,5.83,5.84,3200.0,5.84,5.84,5.83,5.84,3200.0
2009-12-22 14:45:00,5.83,5.84,5.83,5.84,18000.0,5.83,5.84,5.83,5.84,18000.0
2009-12-22 14:50:00,5.84,5.84,5.83,5.84,28700.0,5.84,5.84,5.83,5.84,28700.0
2009-12-22 14:55:00,5.84,5.85,5.83,5.85,14900.0,5.84,5.85,5.83,5.85,14900.0
2009-12-22 15:00:00,5.84,5.85,5.84,5.85,14900.0,5.84,5.85,5.84,5.85,14900.0
2009-12-22 15:05:00,5.85,5.86,5.84,5.86,19900.0,5.85,5.86,5.84,5.86,19900.0
2009-12-22 15:10:00,5.86,5.86,5.83,5.83,53000.0,5.86,5.86,5.83,5.83,53000.0
2009-12-22 15:15:00,5.83,5.84,5.83,5.84,8100.0,5.83,5.84,5.83,5.84,8100.0
2009-12-22 15:20:00,5.84,5.84,5.83,5.84,7300.0,5.84,5.84,5.83,5.84,7300.0
2009-12-22 15:25:00,5.84,5.84,5.82,5.83,54300.0,5.84,5.84,5.82,5.83,54300.0
2009-12-22 15:30:00,5.83,5.83,5.82,5.82,32400.0,5.83,5.83,5.82,5.82,32400.0
2009-12-22 15:35:00,5.83,5.84,5.82,5.83,23000.0,5.83,5.84,5.82,5.83,23000.0
2009-12-22 15:40:00,5.84,5.84,5.83,5.84,9700.0,5.84,5.84,5.83,5.84,9700.0
2009-12-22 15:45:00,5.84,5.84,5.83,5.84,55700.0,5.84,5.84,5.83,5.84,55700.0
2009-12-22 15:50:00,5.84,5.86,5.84,5.86,32800.0,5.84,5.86,5.84,5.86,32800.0
2009-12-22 15:55:00,5.86,5.86,5.83,5.86,272500.0,5.86,5.86,5.83,5.86,272500.0
2009-12-23 09:30:00,5.86,5.86,5.8,5.81,25400.0,5.86,5.86,5.8,5.81,25400.0
2009-12-23 09:35:00,5.8,5.85,5.8,5.85,33200.0,5.8,5.85,5.8,5.85,33200.0
2009-12-23 09:40:00,5.85,5.85,5.84,5.84,33300.0,5.85,5.85,5.84,5.84,33300.0
2009-12-23 09:45:00,5.85,5.85,5.84,5.85,11500.0,5.85,5.85,5.84,5.85,11500.0
2009-12-23 09:50:00,5.84,5.85,5.84,5.85,8500.0,5.84,5.85,5.84,5.85,8500.0
2009-12-23 09:55:00,5.84,5.85,5.84,5.84,5500.0,5.84,5.85,5.84,5.84,5500.0
2009-12-23 10:00:00,5.84,5.85,5.81,5.84,33200.0,5.84,5.85,5.81,5.84,33200.0
2009-12-23 10:05:00,5.83,5.84,5.83,5.83,4400.0,5.83,5.84,5.83,5.83,4400.0
2009-12-23 10:10:00,5.83,5.84,5.82,5.84,16700.0,5.83,5.84,5.82,5.84,16700.0
2009-12-23 10:15:00,5.83,5.84,5.81,5.81,40800.0,5.83,5.84,5.81,5.81,40800.0
2009-12-23 10:20:00,5.81,5.82,5.81,5.81,14900.0,5.81,5.82,5.81,5.81,14900.0
2009-12-23 10:25:00,5.81,5.82,5.81,5.81,7200.0,5.81,5.82,5.81,5.81,7200.0
2009-12-23 10:30:00,5.82,5.84,5.81,5.84,34800.0,5.82,5.84,5.81,5.84,34800.0
2009-12-23 10:35:00,5.83,5.84,5.83,5.84,3800.0,5.83,5.84,5.83,5.84,3800.0
2009-12-23 10:40:00,5.84,5.85,5.83,5.84,37400.0,5.84,5.85,5.83,5.84,37400.0
2009-12-23 10:45:00,5.84,5.84,5.83,5.83,2900.0,5.84,5.84,5.83,5.83,2900.0
2009-12-23 10:50:00,5.84,5.84,5.83,5.84,11000.0,5.84,5.84,5.83,5.84,11000.0
2009-12-23 10:55:00,5.83,5.84,5.83,5.84,11200.0,5.83,5.84,5.83,5.84,11200.0
2009-12-23 11:00:00,5.83,5.83,5.83,5.83,3800.0,5.83,5.83,5.83,5.83,3800.0
2009-12-23 11:05:00,5.83,5.84,5.83,5.84,5200.0,5.83,5.84,5.83,5.84,5200.0
2009-12-23 11:10:00,5.84,5.85,5.82,5.83,57000.0,5.84,5.85,5.82,5.83,57000.0
2009-12-23 11:15:00,5.83,5.84,5.83,5.84,2600.0,5.83,5.84,5.83,5.84,2600.0
2009-12-23 11:20:00,5.84,5.84,5.83,5.83,9800.0,5.84,5.84,5.83,5.83,9800.0
2009-12-23 11:25:00,5.83,5.84,5.83,5.84,15500.0,5.83,5.84,5.83,5.84,15500.0
2009-12-23 11:30:00,5.85,5.85,5.84,5.84,2200.0,5.85,5.85,5.84,5.84,2200.0
2009-12-23 11:35:00,5.84,5.85,5.84,5.84,8900.0,5.84,5.85,5.84,5.84,8900.0
2009-12-23 11:40:00,5.85,5.86,5.84,5.85,27400.0,5.85,5.86,5.84,5.85,27400.0
2009-12-23 11:45:00,5.85,5.86,5.85,5.85,7200.0,5.85,5.86,5.85,5.85,7200.0
2009-12-23 11:50:00,5.85,5.86,5.85,5.85,20600.0,5.85,5.86,5.85,5.85,20600.0
2009-12-23 11:55:00,5.85,5.86,5.85,5.85,6800.0,5.85,5.86,5.85,5.85,6800.0
2009-12-23 12:00:00,5.85,5.86,5.85,5.85,26900.0,5.85,5.86,5.85,5.85,26900.0
2009-12-23 12:05:00,5.85,5.86,5.85,5.86,9200.0,5.85,5.86,5.85,5.86,9200.0
2009-12-23 12:10:00,5.86,5.88,5.86,5.88,30100.0,5.86,5.88,5.86,5.88,30100.0
2009-12-23 12:15:00,5.88,5.88,5.84,5.84,133400.0,5.88,5.88,5.84,5.84,133400.0
2009-12-23 12:20:00,5.84,5.84,5.83,5.83,23100.0,5.84,5.84,5.83,5.83,23100.0
2009-12-23 12:25:00,5.84,5.84,5.82,5.83,132400.0,5.84,5.84,5.82,5.83,132400.0
2009-12-23 12:30:00,5.83,5.84,5.83,5.83,60400.0,5.83,5.84,5.83,5.83,60400.0
2009-12-23 12:35:00,5.83,5.85,5.83,5.85,35100.0,5.83,5.85,5.83,5.85,35100.0
2009-12-23 12:40:00,5.85,5.86,5.85,5.86,37500.0,5.85,5.86,5.85,5.86,37500.0
2009-12-23 12:45:00,5.85,5.86,5.85,5.85,7900.0,5.85,5.86,5.85,5.85,7900.0
2009-12-23 12:50:00,5.85,5.86,5.85,5.86,17000.0,5.85,5.86,5.85,5.86,17000.0
2009-12-23 12:55:00,5.85,5.86,5.85,5.85,3300.0,5.85,5.86,5.85,5.85,3300.0
2009-12-23 13:00:00,5.85,5.86,5.85,5.86,14200.0,5.85,5.86,5.85,5.86,14200.0
2009-12-23 13:05:00,5.85,5.85,5.83,5.83,49700.0,5.85,5.85,5.83,5.83,49700.0
2009-12-23 13:10:00,5.84,5.84,5.82,5.82,87800.0,5.84,5.84,5.82,5.82,87800.0
2009-12-23 13:15:00,5.82,5.82,5.81,5.82,66000.0,5.82,5.82,5.81,5.82,66000.0
2009-12-23 13:20:00,5.81,5.83,5.81,5.83,54400.0,5.81,5.83,5.81,5.83,54400.0
2009-12-23 13:25:00,5.82,5.84,5.82,5.84,54600.0,5.82,5.84,5.82,5.84,54600.0
2009-12-23 13:30:00,5.84,5.85,5.83,5.85,12500.0,5.84,5.85,5.83,5.85,12500.0
2009-12-23 13:35:00,5.84,5.85,5.84,5.84,27000.0,5.84,5.85,5.84,5.84,27000.0
2009-12-23 13:40:00,5.84,5.85,5.84,5.85,5100.0,5.84,5.85,5.84,5.85,5100.0
2009-12-23 13:45:00,5.84,5.85,5.83,5.83,46000.0,5.84,5.85,5.83,5.83,46000.0
2009-12-23 13:50:00,5.84,5.84,5.83,5.84,117700.0,5.84,5.84,5.83,5.84,117700.0
2009-12-23 13:55:00,5.84,5.84,5.83,5.84,5100.0,5.84,5.84,5.83,5.84,5100.0
2009-12-23 14:00:00,5.84,5.84,5.83,5.84,9000.0,5.84,5.84,5.83,5.84,9000.0
2009-12-23 14:05:00,5.84,5.84,5.83,5.84,75300.0,5.84,5.84,5.83,5.84,75300.0
2009-12-23 14:10:00,5.84,5.84,5.83,5.84,45900.0,5.84,5.84,5.83,5.84,45900.0
2009-12-23 14:15:00,5.84,5.84,5.82,5.83,152100.0,5.84,5.84,5.82,5.83,152100.0
2009-12-23 14:20:00,5.83,5.83,5.82,5.83,7200.0,5.83,5.83,5.82,5.83,7200.0
2009-12-23 14:25:00,5.82,5.83,5.82,5.83,50000.0,5.82,5.83,5.82,5.83,50000.0
2009-12-23 14:30:00,5.83,5.83,5.82,5.83,58300.0,5.83,5.83,5.82,5.83,58300.0
2009-12-23 14:35:00,5.82,5.83,5.82,5.83,20900.0,5.82,5.83,5.82,5.83,20900.0
2009-12-23 14:40:00,5.83,5.83,5.82,5.83,20800.0,5.83,5.83,5.82,5.83,20800.0
2009-12-23 14:45:00,5.83,5.83,5.82,5.83,22200.0,5.83,5.83,5.82,5.83,22200.0
2009-12-23 14:50:00,5.83,5.83,5.82,5.83,108900.0,5.83,5.83,5.82,5.83,108900.0
2009-12-23 14:55:00,5.83,5.83,5.82,5.82,6400.0,5.83,5.83,5.82,5.82,6400.0
2009-12-23 15:00:00,5.83,5.83,5.82,5.83,28600.0,5.83,5.83,5.82,5.83,28600.0
2009-12-23 15:05:00,5.83,5.83,5.82,5.82,79700.0,5.83,5.83,5.82,5.82,79700.0
2009-12-23 15:10:00,5.82,5.83,5.82,5.83,9200.0,5.82,5.83,5.82,5.83,9200.0
2009-12-23 15:15:00,5.82,5.83,5.82,5.83,99200.0,5.82,5.83,5.82,5.83,99200.0
2009-12-23 15:20:00,5.83,5.86,5.82,5.86,68100.0,5.83,5.86,5.82,5.86,68100.0
2009-12-23 15:25:00,5.85,5.87,5.85,5.86,42300.0,5.85,5.87,5.85,5.86,42300.0
2009-12-23 15:30:00,5.87,5.87,5.85,5.86,298200.0,5.87,5.87,5.85,5.86,298200.0
2009-12-23 15:35:00,5.85,5.86,5.84,5.85,8700.0,5.85,5.86,5.84,5.85,8700.0
2009-12-23 15:40:00,5.84,5.85,5.82,5.83,190100.0,5.84,5.85,5.82,5.83,190100.0
2009-12-23 15:45:00,5.83,5.84,5.82,5.83,80800.0,5.83,5.84,5.82,5.83,80800.0
2009-12-23 15:50:00,5.84,5.84,5.83,5.83,44700.0,5.84,5.84,5.83,5.83,44700.0
2009-12-23 15:55:00,5.83,5.87,5.83,5.86,273500.0,5.83,5.87,5.83,5.86,273500.0
2009-12-24 09:30:00,5.87,5.92,5.83,5.92,25400.0,5.87,5.92,5.83,5.92,25400.0
2009-12-24 09:35:00,5.93,5.94,5.92,5.94,20200.0,5.93,5.94,5.92,5.94,20200.0
2009-12-24 09:40:00,5.94,5.95,5.93,5.93,37800.0,5.94,5.95,5.93,5.93,37800.0
2009-12-24 09:45:00,5.93,5.94,5.93,5.93,5600.0,5.93,5.94,5.93,5.93,5600.0
2009-12-24 09:50:00,5.93,5.95,5.93,5.95,38600.0,5.93,5.95,5.93,5.95,38600.0
2009-12-24 09:55:00,5.95,5.95,5.95,5.95,1700.0,5.95,5.95,5.95,5.95,1700.0
2009-12-24 10:00:00,5.95,5.96,5.95,5.96,23400.0,5.95,5.96,5.95,5.96,23400.0
2009-12-24 10:05:00,5.96,5.97,5.95,5.97,34000.0,5.96,5.97,5.95,5.97,34000.0
2009-12-24 10:10:00,5.97,5.99,5.97,5.98,37000.0,5.97,5.99,5.97,5.98,37000.0
2009-12-24 10:15:00,5.99,5.99,5.97,5.99,27600.0,5.99,5.99,5.97,5.99,27600.0
2009-12-24 10:20:00,5.99,6.0,5.99,5.99,75700.0,5.99,6.0,5.99,5.99,75700.0
2009-12-24 10:25:00,6.0,6.0,6.0,6.0,10100.0,6.0,6.0,6.0,6.0,10100.0
2009-12-24 10:30:00,5.99,6.0,5.99,6.0,2400.0,5.99,6.0,5.99,6.0,2400.0
2009-12-24 10:35:00,5.99,6.0,5.98,6.0,28200.0,5.99,6.0,5.98,6.0,28200.0
2009-12-24 10:40:00,6.0,6.0,6.0,6.0,300.0,6.0,6.0,6.0,6.0,300.0
2009-12-24 10:45:00,5.99,6.0,5.99,5.99,15800.0,5.99,6.0,5.99,5.99,15800.0
2009-12-24 10:50:00,5.99,6.0,5.97,5.99,129000.0,5.99,6.0,5.97,5.99,129000.0
2009-12-24 10:55:00,5.99,5.99,5.98,5.99,20400.0,5.99,5.99,5.98,5.99,20400.0
2009-12-24 11:00:00,5.99,5.99,5.98,5.99,900.0,5.99,5.99,5.98,5.99,900.0
2009-12-24 11:05:00,5.99,5.99,5.98,5.99,2200.0,5.99,5.99,5.98,5.99,2200.0
2009-12-24 11:10:00,5.99,5.99,5.98,5.99,5400.0,5.99,5.99,5.98,5.99,5400.0
2009-12-24 11:15:00,5.99,5.99,5.99,5.99,1200.0,5.99,5.99,5.99,5.99,1200.0
2009-12-24 11:20:00,5.99,6.0,5.99,5.99,9700.0,5.99,6.0,5.99,5.99,9700.0
2009-12-24 11:25:00,5.99,5.99,5.99,5.99,3200.0,5.99,5.99,5.99,5.99,3200.0
2009-12-24 11:30:00,5.99,6.01,5.98,6.01,44300.0,5.99,6.01,5.98,6.01,44300.0
2009-12-24 11:35:00,6.01,6.01,6.0,6.01,6300.0,6.01,6.01,6.0,6.01,6300.0
2009-12-24 11:40:00,6.01,6.01,6.0,6.0,12900.0,6.01,6.01,6.0,6.0,12900.0
2009-12-24 11:45:00,6.0,6.01,5.99,6.0,37700.0,6.0,6.01,5.99,6.0,37700.0
2009-12-24 11:50:00,5.99,5.99,5.99,5.99,6800.0,5.99,5.99,5.99,5.99,6800.0
2009-12-24 11:55:00,5.98,5.99,5.98,5.98,1300.0,5.98,5.99,5.98,5.98,1300.0
2009-12-24 12:00:00,5.99,5.99,5.98,5.98,5800.0,5.99,5.99,5.98,5.98,5800.0
2009-12-24 12:05:00,5.98,6.0,5.98,5.99,12600.0,5.98,6.0,5.98,5.99,12600.0
2009-12-24 12:10:00,5.99,6.0,5.99,5.99,1100.0,5.99,6.0,5.99,5.99,1100.0
2009-12-24 12:15:00,6.0,6.0,6.0,6.0,12200.0,6.0,6.0,6.0,6.0,12200.0
2009-12-24 12:20:00,5.99,6.0,5.99,5.99,11100.0,5.99,6.0,5.99,5.99,11100.0
2009-12-24 12:25:00,5.99,6.0,5.99,5.99,12400.0,5.99,6.0,5.99,5.99,12400.0
2009-12-24 12:30:00,5.99,6.0,5.99,5.99,1700.0,5.99,6.0,5.99,5.99,1700.0
2009-12-24 12:35:00,5.99,6.0,5.99,6.0,1500.0,5.99,6.0,5.99,6.0,1500.0
2009-12-24 12:40:00,6.0,6.0,5.99,6.0,2200.0,6.0,6.0,5.99,6.0,2200.0
2009-12-24 12:45:00,6.0,6.0,5.99,5.99,15000.0,6.0,6.0,5.99,5.99,15000.0
2009-12-24 12:50:00,6.0,6.01,5.99,6.0,140400.0,6.0,6.01,5.99,6.0,140400.0
2009-12-24 12:55:00,6.0,6.02,5.99,6.02,63700.0,6.0,6.02,5.99,6.02,63700.0
2009-12-28 09:30:00,6.04,6.05,6.02,6.04,21100.0,6.04,6.05,6.02,6.04,21100.0
2009-12-28 09:35:00,6.04,6.05,6.03,6.05,54500.0,6.04,6.05,6.03,6.05,54500.0
2009-12-28 09:40:00,6.05,6.05,6.01,6.01,18400.0,6.05,6.05,6.01,6.01,18400.0
2009-12-28 09:45:00,6.02,6.03,6.02,6.03,16200.0,6.02,6.03,6.02,6.03,16200.0
2009-12-28 09:50:00,6.03,6.03,6.0,6.0,16400.0,6.03,6.03,6.0,6.0,16400.0
2009-12-28 09:55:00,6.0,6.01,5.99,6.01,38700.0,6.0,6.01,5.99,6.01,38700.0
2009-12-28 10:00:00,6.01,6.04,6.01,6.04,80700.0,6.01,6.04,6.01,6.04,80700.0
2009-12-28 10:05:00,6.04,6.05,6.03,6.05,11800.0,6.04,6.05,6.03,6.05,11800.0
2009-12-28 10:10:00,6.04,6.05,6.04,6.05,3000.0,6.04,6.05,6.04,6.05,3000.0
2009-12-28 10:15:00,6.04,6.05,6.04,6.04,14400.0,6.04,6.05,6.04,6.04,14400.0
2009-12-28 10:20:00,6.04,6.05,6.04,6.04,12800.0,6.04,6.05,6.04,6.04,12800.0
2009-12-28 10:25:00,6.05,6.05,6.04,6.04,8100.0,6.05,6.05,6.04,6.04,8100.0
2009-12-28 10:30:00,6.04,6.05,6.04,6.04,4400.0,6.04,6.05,6.04,6.04,4400.0
2009-12-28 10:35:00,6.04,6.05,6.04,6.04,10400.0,6.04,6.05,6.04,6.04,10400.0
2009-12-28 10:40:00,6.04,6.04,6.02,6.02,19100.0,6.04,6.04,6.02,6.02,19100.0
2009-12-28 10:45:00,6.02,6.02,6.01,6.02,8000.0,6.02,6.02,6.01,6.02,8000.0
2009-12-28 10:50:00,6.01,6.02,6.01,6.01,8200.0,6.01,6.02,6.01,6.01,8200.0
2009-12-28 10:55:00,6.02,6.02,6.01,6.01,8400.0,6.02,6.02,6.01,6.01,8400.0
2009-12-28 11:00:00,6.02,6.03,6.01,6.02,29500.0,6.02,6.03,6.01,6.02,29500.0
2009-12-28 11:05:00,6.02,6.02,6.01,6.01,7600.0,6.02,6.02,6.01,6.01,7600.0
2009-12-28 11:10:00,6.01,6.02,6.01,6.01,3400.0,6.01,6.02,6.01,6.01,3400.0
2009-12-28 11:15:00,6.01,6.02,6.01,6.02,6600.0,6.01,6.02,6.01,6.02,6600.0
2009-12-28 11:20:00,6.02,6.02,6.01,6.01,30000.0,6.02,6.02,6.01,6.01,30000.0
2009-12-28 11:25:00,6.02,6.02,6.01,6.01,3900.0,6.02,6.02,6.01,6.01,3900.0
2009-12-28 11:30:00,6.02,6.02,6.01,6.02,4000.0,6.02,6.02,6.01,6.02,4000.0
2009-12-28 11:35:00,6.01,6.02,6.01,6.02,6400.0,6.01,6.02,6.01,6.02,6400.0
2009-12-28 11:40:00,6.01,6.02,6.01,6.02,600.0,6.01,6.02,6.01,6.02,600.0
2009-12-28 11:45:00,6.01,6.02,6.01,6.02,5600.0,6.01,6.02,6.01,6.02,5600.0
2009-12-28 11:50:00,6.02,6.02,6.01,6.02,9600.0,6.02,6.02,6.01,6.02,9600.0
2009-12-28 11:55:00,6.01,6.02,6.01,6.02,2000.0,6.01,6.02,6.01,6.02,2000.0
2009-12-28 12:00:00,6.01,6.03,6.01,6.03,18300.0,6.01,6.03,6.01,6.03,18300.0
2009-12-28 12:05:00,6.03,6.03,6.02,6.03,6800.0,6.03,6.03,6.02,6.03,6800.0
2009-12-28 12:10:00,6.03,6.05,6.03,6.04,31100.0,6.03,6.05,6.03,6.04,31100.0
2009-12-28 12:15:00,6.04,6.05,6.03,6.03,14200.0,6.04,6.05,6.03,6.03,14200.0
2009-12-28 12:20:00,6.03,6.04,6.03,6.03,42600.0,6.03,6.04,6.03,6.03,42600.0
2009-12-28 12:25:00,6.03,6.03,6.03,6.03,3400.0,6.03,6.03,6.03,6.03,3400.0
2009-12-28 12:30:00,6.03,6.04,6.03,6.04,900.0,6.03,6.04,6.03,6.04,900.0
2009-12-28 12:35:00,6.03,6.04,6.03,6.04,3400.0,6.03,6.04,6.03,6.04,3400.0
2009-12-28 12:40:00,6.03,6.04,6.03,6.03,6200.0,6.03,6.04,6.03,6.03,6200.0
2009-12-28 12:45:00,6.03,6.03,6.03,6.03,4400.0,6.03,6.03,6.03,6.03,4400.0
2009-12-28 12:50:00,6.03,6.04,6.03,6.03,4900.0,6.03,6.04,6.03,6.03,4900.0
2009-12-28 12:55:00,6.03,6.04,6.03,6.03,5800.0,6.03,6.04,6.03,6.03,5800.0
2009-12-28 13:00:00,6.04,6.04,6.03,6.03,9400.0,6.04,6.04,6.03,6.03,9400.0
2009-12-28 13:05:00,6.03,6.04,6.03,6.03,2400.0,6.03,6.04,6.03,6.03,2400.0
2009-12-28 13:10:00,6.03,6.04,6.03,6.04,3500.0,6.03,6.04,6.03,6.04,3500.0
2009-12-28 13:15:00,6.03,6.04,6.03,6.03,17100.0,6.03,6.04,6.03,6.03,17100.0
2009-12-28 13:20:00,6.03,6.04,6.03,6.03,1500.0,6.03,6.04,6.03,6.03,1500.0
2009-12-28 13:25:00,6.03,6.04,6.03,6.03,3000.0,6.03,6.04,6.03,6.03,3000.0
2009-12-28 13:30:00,6.03,6.04,6.03,6.03,2100.0,6.03,6.04,6.03,6.03,2100.0
2009-12-28 13:35:00,6.03,6.04,6.03,6.03,7800.0,6.03,6.04,6.03,6.03,7800.0
2009-12-28 13:40:00,6.03,6.04,6.03,6.03,5600.0,6.03,6.04,6.03,6.03,5600.0
2009-12-28 13:45:00,6.04,6.04,6.03,6.03,3500.0,6.04,6.04,6.03,6.03,3500.0
2009-12-28 13:50:00,6.04,6.04,6.03,6.04,4300.0,6.04,6.04,6.03,6.04,4300.0
2009-12-28 13:55:00,6.04,6.04,6.03,6.03,5500.0,6.04,6.04,6.03,6.03,5500.0
2009-12-28 14:00:00,6.04,6.04,6.03,6.03,9700.0,6.04,6.04,6.03,6.03,9700.0
2009-12-28 14:05:00,6.03,6.04,6.03,6.03,10700.0,6.03,6.04,6.03,6.03,10700.0
2009-12-28 14:10:00,6.03,6.03,6.02,6.03,10700.0,6.03,6.03,6.02,6.03,10700.0
2009-12-28 14:15:00,6.03,6.03,6.02,6.02,30100.0,6.03,6.03,6.02,6.02,30100.0
2009-12-28 14:20:00,6.02,6.03,6.01,6.01,64900.0,6.02,6.03,6.01,6.01,64900.0
2009-12-28 14:25:00,6.02,6.02,6.01,6.01,1400.0,6.02,6.02,6.01,6.01,1400.0
2009-12-28 14:30:00,6.02,6.02,6.01,6.02,11900.0,6.02,6.02,6.01,6.02,11900.0
2009-12-28 14:35:00,6.01,6.02,6.01,6.01,2000.0,6.01,6.02,6.01,6.01,2000.0
2009-12-28 14:40:00,6.01,6.02,6.01,6.01,32400.0,6.01,6.02,6.01,6.01,32400.0
2009-12-28 14:45:00,6.02,6.02,6.01,6.02,4200.0,6.02,6.02,6.01,6.02,4200.0
2009-12-28 14:50:00,6.01,6.02,6.01,6.02,5300.0,6.01,6.02,6.01,6.02,5300.0
2009-12-28 14:55:00,6.01,6.02,6.01,6.02,3600.0,6.01,6.02,6.01,6.02,3600.0
2009-12-28 15:00:00,6.01,6.02,6.01,6.01,7700.0,6.01,6.02,6.01,6.01,7700.0
2009-12-28 15:05:00,6.02,6.02,6.01,6.01,6000.0,6.02,6.02,6.01,6.01,6000.0
2009-12-28 15:10:00,6.02,6.02,6.01,6.01,4300.0,6.02,6.02,6.01,6.01,4300.0
2009-12-28 15:15:00,6.01,6.02,6.01,6.01,6100.0,6.01,6.02,6.01,6.01,6100.0
2009-12-28 15:20:00,6.01,6.02,6.01,6.01,7400.0,6.01,6.02,6.01,6.01,7400.0
2009-12-28 15:25:00,6.02,6.02,6.01,6.01,7600.0,6.02,6.02,6.01,6.01,7600.0
2009-12-28 15:30:00,6.01,6.02,6.01,6.01,39800.0,6.01,6.02,6.01,6.01,39800.0
2009-12-28 15:35:00,6.01,6.02,6.01,6.01,10700.0,6.01,6.02,6.01,6.01,10700.0
2009-12-28 15:40:00,6.01,6.02,6.01,6.02,9700.0,6.01,6.02,6.01,6.02,9700.0
2009-12-28 15:45:00,6.01,6.02,6.01,6.02,14100.0,6.01,6.02,6.01,6.02,14100.0
2009-12-28 15:50:00,6.02,6.03,6.02,6.03,94400.0,6.02,6.03,6.02,6.03,94400.0
2009-12-28 15:55:00,6.03,6.03,6.02,6.03,88600.0,6.03,6.03,6.02,6.03,88600.0
2009-12-29 09:30:00,6.06,6.06,6.0,6.0,17600.0,6.06,6.06,6.0,6.0,17600.0
2009-12-29 09:35:00,6.0,6.01,6.0,6.0,8600.0,6.0,6.01,6.0,6.0,8600.0
2009-12-29 09:40:00,6.0,6.0,5.97,5.97,5900.0,6.0,6.0,5.97,5.97,5900.0
2009-12-29 09:45:00,5.97,5.98,5.96,5.98,7700.0,5.97,5.98,5.96,5.98,7700.0
2009-12-29 09:50:00,5.97,5.98,5.96,5.97,11500.0,5.97,5.98,5.96,5.97,11500.0
2009-12-29 09:55:00,5.97,5.98,5.97,5.97,2200.0,5.97,5.98,5.97,5.97,2200.0
2009-12-29 10:00:00,5.98,5.98,5.97,5.98,7400.0,5.98,5.98,5.97,5.98,7400.0
2009-12-29 10:05:00,5.97,5.99,5.97,5.98,17400.0,5.97,5.99,5.97,5.98,17400.0
2009-12-29 10:10:00,5.98,5.99,5.98,5.98,7000.0,5.98,5.99,5.98,5.98,7000.0
2009-12-29 10:15:00,5.99,5.99,5.98,5.99,25300.0,5.99,5.99,5.98,5.99,25300.0
2009-12-29 10:20:00,5.99,5.99,5.99,5.99,11600.0,5.99,5.99,5.99,5.99,11600.0
2009-12-29 10:25:00,5.99,6.01,5.99,6.01,33900.0,5.99,6.01,5.99,6.01,33900.0
2009-12-29 10:30:00,6.01,6.03,6.0,6.02,21700.0,6.01,6.03,6.0,6.02,21700.0
2009-12-29 10:35:00,6.03,6.03,6.02,6.02,13900.0,6.03,6.03,6.02,6.02,13900.0
2009-12-29 10:40:00,6.01,6.02,6.01,6.01,9500.0,6.01,6.02,6.01,6.01,9500.0
2009-12-29 10:45:00,6.02,6.02,6.01,6.02,1400.0,6.02,6.02,6.01,6.02,1400.0
2009-12-29 10:50:00,6.01,6.02,6.01,6.01,1200.0,6.01,6.02,6.01,6.01,1200.0
2009-12-29 10:55:00,6.01,6.02,6.01,6.02,4000.0,6.01,6.02,6.01,6.02,4000.0
2009-12-29 11:00:00,6.01,6.02,6.01,6.01,1000.0,6.01,6.02,6.01,6.01,1000.0
2009-12-29 11:05:00,6.01,6.02,6.01,6.02,20500.0,6.01,6.02,6.01,6.02,20500.0
2009-12-29 11:10:00,6.02,6.03,6.02,6.03,17400.0,6.02,6.03,6.02,6.03,17400.0
2009-12-29 11:15:00,6.03,6.03,6.02,6.03,2400.0,6.03,6.03,6.02,6.03,2400.0
2009-12-29 11:20:00,6.02,6.04,6.02,6.04,18600.0,6.02,6.04,6.02,6.04,18600.0
2009-12-29 11:25:00,6.04,6.06,6.04,6.05,29900.0,6.04,6.06,6.04,6.05,29900.0
2009-12-29 11:30:00,6.05,6.06,6.04,6.05,69300.0,6.05,6.06,6.04,6.05,69300.0
2009-12-29 11:35:00,6.05,6.06,6.05,6.05,3600.0,6.05,6.06,6.05,6.05,3600.0
2009-12-29 11:40:00,6.05,6.06,6.05,6.05,17000.0,6.05,6.06,6.05,6.05,17000.0
2009-12-29 11:45:00,6.05,6.06,6.05,6.06,1900.0,6.05,6.06,6.05,6.06,1900.0
2009-12-29 11:50:00,6.05,6.06,6.05,6.05,35500.0,6.05,6.06,6.05,6.05,35500.0
2009-12-29 11:55:00,6.05,6.06,6.05,6.06,4500.0,6.05,6.06,6.05,6.06,4500.0
2009-12-29 12:00:00,6.05,6.06,6.05,6.05,22900.0,6.05,6.06,6.05,6.05,22900.0
2009-12-29 12:05:00,6.05,6.05,6.05,6.05,1200.0,6.05,6.05,6.05,6.05,1200.0
2009-12-29 12:10:00,6.05,6.06,6.05,6.05,10000.0,6.05,6.06,6.05,6.05,10000.0
2009-12-29 12:15:00,6.05,6.06,6.05,6.05,30300.0,6.05,6.06,6.05,6.05,30300.0
2009-12-29 12:20:00,6.05,6.05,6.05,6.05,1800.0,6.05,6.05,6.05,6.05,1800.0
2009-12-29 12:25:00,6.05,6.05,6.05,6.05,7700.0,6.05,6.05,6.05,6.05,7700.0
2009-12-29 12:30:00,6.05,6.06,6.04,6.05,56400.0,6.05,6.06,6.04,6.05,56400.0
2009-12-29 12:35:00,6.05,6.06,6.05,6.06,4400.0,6.05,6.06,6.05,6.06,4400.0
2009-12-29 12:40:00,6.06,6.06,6.05,6.06,3800.0,6.06,6.06,6.05,6.06,3800.0
2009-12-29 12:45:00,6.05,6.05,6.05,6.05,14200.0,6.05,6.05,6.05,6.05,14200.0
2009-12-29 12:50:00,6.05,6.06,6.05,6.05,22800.0,6.05,6.06,6.05,6.05,22800.0
2009-12-29 12:55:00,6.05,6.06,6.05,6.05,4600.0,6.05,6.06,6.05,6.05,4600.0
2009-12-29 13:00:00,6.05,6.05,6.05,6.05,1200.0,6.05,6.05,6.05,6.05,1200.0
2009-12-29 13:05:00,6.05,6.05,6.05,6.05,5000.0,6.05,6.05,6.05,6.05,5000.0
2009-12-29 13:10:00,6.05,6.05,6.05,6.05,17500.0,6.05,6.05,6.05,6.05,17500.0
2009-12-29 13:15:00,6.06,6.06,6.05,6.05,3000.0,6.06,6.06,6.05,6.05,3000.0
2009-12-29 13:20:00,6.05,6.06,6.05,6.05,3100.0,6.05,6.06,6.05,6.05,3100.0
2009-12-29 13:25:00,6.05,6.05,6.04,6.04,9300.0,6.05,6.05,6.04,6.04,9300.0
2009-12-29 13:30:00,6.04,6.05,6.03,6.03,6900.0,6.04,6.05,6.03,6.03,6900.0
2009-12-29 13:35:00,6.03,6.04,6.03,6.04,1700.0,6.03,6.04,6.03,6.04,1700.0
2009-12-29 13:40:00,6.03,6.04,6.03,6.04,6100.0,6.03,6.04,6.03,6.04,6100.0
2009-12-29 13:45:00,6.03,6.04,6.03,6.04,2200.0,6.03,6.04,6.03,6.04,2200.0
2009-12-29 13:50:00,6.03,6.04,6.03,6.03,2800.0,6.03,6.04,6.03,6.03,2800.0
2009-12-29 13:55:00,6.03,6.04,6.03,6.03,8200.0,6.03,6.04,6.03,6.03,8200.0
2009-12-29 14:00:00,6.03,6.04,6.03,6.03,1800.0,6.03,6.04,6.03,6.03,1800.0
2009-12-29 14:05:00,6.04,6.05,6.03,6.05,25400.0,6.04,6.05,6.03,6.05,25400.0
2009-12-29 14:10:00,6.04,6.05,6.04,6.05,600.0,6.04,6.05,6.04,6.05,600.0
2009-12-29 14:15:00,6.05,6.05,6.04,6.05,3700.0,6.05,6.05,6.04,6.05,3700.0
2009-12-29 14:20:00,6.05,6.05,6.04,6.04,3900.0,6.05,6.05,6.04,6.04,3900.0
2009-12-29 14:25:00,6.05,6.05,6.04,6.04,6000.0,6.05,6.05,6.04,6.04,6000.0
2009-12-29 14:30:00,6.04,6.05,6.04,6.05,42400.0,6.04,6.05,6.04,6.05,42400.0
2009-12-29 14:35:00,6.04,6.05,6.04,6.05,31100.0,6.04,6.05,6.04,6.05,31100.0
2009-12-29 14:40:00,6.04,6.05,6.04,6.05,8700.0,6.04,6.05,6.04,6.05,8700.0
2009-12-29 14:45:00,6.05,6.05,6.04,6.04,6300.0,6.05,6.05,6.04,6.04,6300.0
2009-12-29 14:50:00,6.04,6.05,6.04,6.04,2600.0,6.04,6.05,6.04,6.04,2600.0
2009-12-29 14:55:00,6.04,6.05,6.04,6.05,5800.0,6.04,6.05,6.04,6.05,5800.0
2009-12-29 15:00:00,6.04,6.05,6.04,6.04,7700.0,6.04,6.05,6.04,6.04,7700.0
2009-12-29 15:05:00,6.05,6.05,6.04,6.04,12300.0,6.05,6.05,6.04,6.04,12300.0
2009-12-29 15:10:00,6.04,6.05,6.04,6.04,3300.0,6.04,6.05,6.04,6.04,3300.0
2009-12-29 15:15:00,6.05,6.05,6.04,6.05,9200.0,6.05,6.05,6.04,6.05,9200.0
2009-12-29 15:20:00,6.04,6.07,6.04,6.06,110900.0,6.04,6.07,6.04,6.06,110900.0
2009-12-29 15:25:00,6.06,6.06,6.05,6.05,23000.0,6.06,6.06,6.05,6.05,23000.0
2009-12-29 15:30:00,6.05,6.06,6.05,6.05,16800.0,6.05,6.06,6.05,6.05,16800.0
2009-12-29 15:35:00,6.06,6.06,6.05,6.05,17400.0,6.06,6.06,6.05,6.05,17400.0
2009-12-29 15:40:00,6.05,6.05,6.04,6.04,55900.0,6.05,6.05,6.04,6.04,55900.0
2009-12-29 15:45:00,6.04,6.05,6.04,6.05,38900.0,6.04,6.05,6.04,6.05,38900.0
2009-12-29 15:50:00,6.05,6.05,6.04,6.05,16300.0,6.05,6.05,6.04,6.05,16300.0
2009-12-29 15:55:00,6.04,6.05,6.04,6.05,44700.0,6.04,6.05,6.04,6.05,44700.0
2009-12-30 09:30:00,6.01,6.05,6.0,6.05,25600.0,6.01,6.05,6.0,6.05,25600.0
2009-12-30 09:35:00,6.04,6.05,6.01,6.01,11300.0,6.04,6.05,6.01,6.01,11300.0
2009-12-30 09:40:00,6.01,6.04,6.0,6.04,13100.0,6.01,6.04,6.0,6.04,13100.0
2009-12-30 09:45:00,6.05,6.05,6.0,6.01,47800.0,6.05,6.05,6.0,6.01,47800.0
2009-12-30 09:50:00,6.0,6.0,6.0,6.0,15100.0,6.0,6.0,6.0,6.0,15100.0
2009-12-30 09:55:00,6.0,6.03,6.0,6.02,42100.0,6.0,6.03,6.0,6.02,42100.0
2009-12-30 10:00:00,6.03,6.03,6.0,6.0,14200.0,6.03,6.03,6.0,6.0,14200.0
2009-12-30 10:05:00,6.0,6.01,6.0,6.0,10700.0,6.0,6.01,6.0,6.0,10700.0
2009-12-30 10:10:00,6.0,6.01,6.0,6.0,19100.0,6.0,6.01,6.0,6.0,19100.0
2009-12-30 10:15:00,6.0,6.01,6.0,6.01,37900.0,6.0,6.01,6.0,6.01,37900.0
2009-12-30 10:20:00,6.01,6.03,6.0,6.02,21300.0,6.01,6.03,6.0,6.02,21300.0
2009-12-30 10:25:00,6.02,6.03,6.02,6.02,18300.0,6.02,6.03,6.02,6.02,18300.0
2009-12-30 10:30:00,6.03,6.03,6.02,6.02,1000.0,6.03,6.03,6.02,6.02,1000.0
2009-12-30 10:35:00,6.03,6.03,6.01,6.01,30700.0,6.03,6.03,6.01,6.01,30700.0
2009-12-30 10:40:00,6.01,6.02,6.01,6.01,10900.0,6.01,6.02,6.01,6.01,10900.0
2009-12-30 10:45:00,6.01,6.02,6.01,6.01,9200.0,6.01,6.02,6.01,6.01,9200.0
2009-12-30 10:50:00,6.02,6.02,6.01,6.02,2700.0,6.02,6.02,6.01,6.02,2700.0
2009-12-30 10:55:00,6.01,6.02,6.01,6.01,2600.0,6.01,6.02,6.01,6.01,2600.0
2009-12-30 11:00:00,6.01,6.04,6.01,6.03,41400.0,6.01,6.04,6.01,6.03,41400.0
2009-12-30 11:05:00,6.03,6.04,6.03,6.03,4200.0,6.03,6.04,6.03,6.03,4200.0
2009-12-30 11:10:00,6.03,6.04,6.03,6.04,6300.0,6.03,6.04,6.03,6.04,6300.0
2009-12-30 11:15:00,6.03,6.04,6.03,6.03,33000.0,6.03,6.04,6.03,6.03,33000.0
2009-12-30 11:20:00,6.03,6.04,6.03,6.04,12600.0,6.03,6.04,6.03,6.04,12600.0
2009-12-30 11:25:00,6.03,6.04,6.02,6.04,69900.0,6.03,6.04,6.02,6.04,69900.0
2009-12-30 11:30:00,6.03,6.04,6.03,6.03,1900.0,6.03,6.04,6.03,6.03,1900.0
2009-12-30 11:35:00,6.03,6.03,6.02,6.03,96000.0,6.03,6.03,6.02,6.03,96000.0
2009-12-30 11:40:00,6.02,6.03,6.02,6.03,15300.0,6.02,6.03,6.02,6.03,15300.0
2009-12-30 11:45:00,6.02,6.07,6.02,6.07,117200.0,6.02,6.07,6.02,6.07,117200.0
2009-12-30 11:50:00,6.06,6.06,6.06,6.06,4800.0,6.06,6.06,6.06,6.06,4800.0
2009-12-30 11:55:00,6.07,6.07,6.06,6.07,16200.0,6.07,6.07,6.06,6.07,16200.0
2009-12-30 12:00:00,6.08,6.08,6.07,6.07,3200.0,6.08,6.08,6.07,6.07,3200.0
2009-12-30 12:05:00,6.07,6.08,6.07,6.07,2900.0,6.07,6.08,6.07,6.07,2900.0
2009-12-30 12:10:00,6.07,6.08,6.07,6.08,18400.0,6.07,6.08,6.07,6.08,18400.0
2009-12-30 12:15:00,6.07,6.08,6.07,6.07,27300.0,6.07,6.08,6.07,6.07,27300.0
2009-12-30 12:20:00,6.07,6.08,6.07,6.07,3200.0,6.07,6.08,6.07,6.07,3200.0
2009-12-30 12:25:00,6.08,6.08,6.07,6.08,600.0,6.08,6.08,6.07,6.08,600.0
2009-12-30 12:30:00,6.07,6.08,6.07,6.08,3700.0,6.07,6.08,6.07,6.08,3700.0
2009-12-30 12:35:00,6.07,6.08,6.06,6.06,8900.0,6.07,6.08,6.06,6.06,8900.0
2009-12-30 12:40:00,6.06,6.07,6.04,6.04,17200.0,6.06,6.07,6.04,6.04,17200.0
2009-12-30 12:45:00,6.04,6.05,6.04,6.05,1900.0,6.04,6.05,6.04,6.05,1900.0
2009-12-30 12:50:00,6.04,6.05,6.04,6.04,22200.0,6.04,6.05,6.04,6.04,22200.0
2009-12-30 12:55:00,6.04,6.05,6.04,6.04,7200.0,6.04,6.05,6.04,6.04,7200.0
2009-12-30 13:00:00,6.04,6.07,6.04,6.07,48900.0,6.04,6.07,6.04,6.07,48900.0
2009-12-30 13:05:00,6.06,6.07,6.05,6.05,26800.0,6.06,6.07,6.05,6.05,26800.0
2009-12-30 13:10:00,6.05,6.06,6.05,6.05,3900.0,6.05,6.06,6.05,6.05,3900.0
2009-12-30 13:15:00,6.05,6.06,6.04,6.05,14700.0,6.05,6.06,6.04,6.05,14700.0
2009-12-30 13:20:00,6.05,6.05,6.04,6.05,6700.0,6.05,6.05,6.04,6.05,6700.0
2009-12-30 13:25:00,6.05,6.05,6.04,6.04,1000.0,6.05,6.05,6.04,6.04,1000.0
2009-12-30 13:30:00,6.05,6.05,6.04,6.04,4700.0,6.05,6.05,6.04,6.04,4700.0
2009-12-30 13:35:00,6.04,6.05,6.04,6.05,46200.0,6.04,6.05,6.04,6.05,46200.0
2009-12-30 13:40:00,6.05,6.06,6.05,6.05,26000.0,6.05,6.06,6.05,6.05,26000.0
2009-12-30 13:45:00,6.05,6.06,6.05,6.05,1300.0,6.05,6.06,6.05,6.05,1300.0
2009-12-30 13:50:00,6.05,6.06,6.05,6.05,50800.0,6.05,6.06,6.05,6.05,50800.0
2009-12-30 13:55:00,6.06,6.06,6.05,6.05,62800.0,6.06,6.06,6.05,6.05,62800.0
2009-12-30 14:00:00,6.05,6.06,6.05,6.05,4300.0,6.05,6.06,6.05,6.05,4300.0
2009-12-30 14:05:00,6.05,6.06,6.05,6.05,3000.0,6.05,6.06,6.05,6.05,3000.0
2009-12-30 14:10:00,6.05,6.06,6.05,6.06,42300.0,6.05,6.06,6.05,6.06,42300.0
2009-12-30 14:15:00,6.06,6.06,6.05,6.05,9300.0,6.06,6.06,6.05,6.05,9300.0
2009-12-30 14:20:00,6.05,6.06,6.05,6.05,1700.0,6.05,6.06,6.05,6.05,1700.0
2009-12-30 14:25:00,6.05,6.06,6.05,6.05,25200.0,6.05,6.06,6.05,6.05,25200.0
2009-12-30 14:30:00,6.05,6.06,6.05,6.05,11100.0,6.05,6.06,6.05,6.05,11100.0
2009-12-30 14:35:00,6.05,6.06,6.05,6.05,2200.0,6.05,6.06,6.05,6.05,2200.0
2009-12-30 14:40:00,6.05,6.06,6.05,6.05,2300.0,6.05,6.06,6.05,6.05,2300.0
2009-12-30 14:45:00,6.05,6.06,6.05,6.05,16900.0,6.05,6.06,6.05,6.05,16900.0
2009-12-30 14:50:00,6.05,6.06,6.05,6.06,2100.0,6.05,6.06,6.05,6.06,2100.0
2009-12-30 14:55:00,6.05,6.06,6.05,6.05,8100.0,6.05,6.06,6.05,6.05,8100.0
2009-12-30 15:00:00,6.05,6.06,6.05,6.05,30700.0,6.05,6.06,6.05,6.05,30700.0
2009-12-30 15:05:00,6.05,6.06,6.05,6.05,7200.0,6.05,6.06,6.05,6.05,7200.0
2009-12-30 15:10:00,6.05,6.06,6.04,6.04,9300.0,6.05,6.06,6.04,6.04,9300.0
2009-12-30 15:15:00,6.04,6.05,6.04,6.04,10800.0,6.04,6.05,6.04,6.04,10800.0
2009-12-30 15:20:00,6.04,6.05,6.04,6.04,8400.0,6.04,6.05,6.04,6.04,8400.0
2009-12-30 15:25:00,6.05,6.05,6.04,6.04,11000.0,6.05,6.05,6.04,6.04,11000.0
2009-12-30 15:30:00,6.05,6.05,6.03,6.03,15900.0,6.05,6.05,6.03,6.03,15900.0
2009-12-30 15:35:00,6.03,6.04,6.03,6.03,4500.0,6.03,6.04,6.03,6.03,4500.0
2009-12-30 15:40:00,6.04,6.04,6.03,6.04,6400.0,6.04,6.04,6.03,6.04,6400.0
2009-12-30 15:45:00,6.04,6.04,6.03,6.04,13500.0,6.04,6.04,6.03,6.04,13500.0
2009-12-30 15:50:00,6.03,6.05,6.03,6.05,40900.0,6.03,6.05,6.03,6.05,40900.0
2009-12-30 15:55:00,6.05,6.05,6.04,6.04,47400.0,6.05,6.05,6.04,6.04,47400.0
2009-12-31 09:30:00,6.03,6.05,6.02,6.04,11200.0,6.03,6.05,6.02,6.04,11200.0
2009-12-31 09:35:00,6.03,6.04,6.03,6.04,1800.0,6.03,6.04,6.03,6.04,1800.0
2009-12-31 09:40:00,6.04,6.04,6.03,6.03,3100.0,6.04,6.04,6.03,6.03,3100.0
2009-12-31 09:45:00,6.03,6.04,6.02,6.03,2500.0,6.03,6.04,6.02,6.03,2500.0
2009-12-31 09:50:00,6.03,6.04,6.03,6.04,5400.0,6.03,6.04,6.03,6.04,5400.0
2009-12-31 09:55:00,6.03,6.04,6.03,6.03,1300.0,6.03,6.04,6.03,6.03,1300.0
2009-12-31 10:00:00,6.04,6.04,6.03,6.04,2400.0,6.04,6.04,6.03,6.04,2400.0
2009-12-31 10:05:00,6.04,6.04,6.03,6.03,1600.0,6.04,6.04,6.03,6.03,1600.0
2009-12-31 10:10:00,6.04,6.04,6.03,6.04,1800.0,6.04,6.04,6.03,6.04,1800.0
2009-12-31 10:15:00,6.04,6.04,6.03,6.03,3100.0,6.04,6.04,6.03,6.03,3100.0
2009-12-31 10:20:00,6.03,6.04,6.02,6.02,18300.0,6.03,6.04,6.02,6.02,18300.0
2009-12-31 10:25:00,6.02,6.03,6.02,6.03,1500.0,6.02,6.03,6.02,6.03,1500.0
2009-12-31 10:30:00,6.02,6.03,6.02,6.02,2100.0,6.02,6.03,6.02,6.02,2100.0
2009-12-31 10:35:00,6.02,6.03,6.02,6.03,5700.0,6.02,6.03,6.02,6.03,5700.0
2009-12-31 10:40:00,6.02,6.03,6.02,6.03,4200.0,6.02,6.03,6.02,6.03,4200.0
2009-12-31 10:45:00,6.03,6.03,6.02,6.03,1800.0,6.03,6.03,6.02,6.03,1800.0
2009-12-31 10:50:00,6.02,6.03,6.02,6.03,2400.0,6.02,6.03,6.02,6.03,2400.0
2009-12-31 10:55:00,6.03,6.03,6.02,6.02,5700.0,6.03,6.03,6.02,6.02,5700.0
2009-12-31 11:00:00,6.02,6.03,6.02,6.03,2500.0,6.02,6.03,6.02,6.03,2500.0
2009-12-31 11:05:00,6.02,6.03,6.02,6.02,15700.0,6.02,6.03,6.02,6.02,15700.0
2009-12-31 11:10:00,6.02,6.03,6.01,6.02,46700.0,6.02,6.03,6.01,6.02,46700.0
2009-12-31 11:15:00,6.03,6.03,6.01,6.01,76400.0,6.03,6.03,6.01,6.01,76400.0
2009-12-31 11:20:00,6.01,6.03,6.0,6.02,34800.0,6.01,6.03,6.0,6.02,34800.0
2009-12-31 11:25:00,6.03,6.03,6.02,6.03,5000.0,6.03,6.03,6.02,6.03,5000.0
2009-12-31 11:30:00,6.03,6.03,6.02,6.02,3600.0,6.03,6.03,6.02,6.02,3600.0
2009-12-31 11:35:00,6.03,6.03,6.02,6.03,7400.0,6.03,6.03,6.02,6.03,7400.0
2009-12-31 11:40:00,6.03,6.05,6.02,6.04,19600.0,6.03,6.05,6.02,6.04,19600.0
2009-12-31 11:45:00,6.05,6.06,6.04,6.06,11700.0,6.05,6.06,6.04,6.06,11700.0
2009-12-31 11:50:00,6.06,6.08,6.05,6.07,26700.0,6.06,6.08,6.05,6.07,26700.0
2009-12-31 11:55:00,6.07,6.08,6.07,6.07,7500.0,6.07,6.08,6.07,6.07,7500.0
2009-12-31 12:00:00,6.08,6.08,6.07,6.08,54100.0,6.08,6.08,6.07,6.08,54100.0
2009-12-31 12:05:00,6.08,6.08,6.06,6.07,51400.0,6.08,6.08,6.06,6.07,51400.0
2009-12-31 12:10:00,6.06,6.07,6.06,6.07,4500.0,6.06,6.07,6.06,6.07,4500.0
2009-12-31 12:15:00,6.07,6.07,6.06,6.07,3400.0,6.07,6.07,6.06,6.07,3400.0
2009-12-31 12:20:00,6.07,6.07,6.06,6.07,4700.0,6.07,6.07,6.06,6.07,4700.0
2009-12-31 12:25:00,6.07,6.07,6.06,6.07,2600.0,6.07,6.07,6.06,6.07,2600.0
2009-12-31 12:30:00,6.06,6.07,6.06,6.06,9100.0,6.06,6.07,6.06,6.06,9100.0
2009-12-31 12:35:00,6.07,6.07,6.06,6.07,2900.0,6.07,6.07,6.06,6.07,2900.0
2009-12-31 12:40:00,6.07,6.07,6.06,6.06,5700.0,6.07,6.07,6.06,6.06,5700.0
2009-12-31 12:45:00,6.06,6.06,6.05,6.05,5900.0,6.06,6.06,6.05,6.05,5900.0
2009-12-31 12:50:00,6.05,6.06,6.05,6.06,9100.0,6.05,6.06,6.05,6.06,9100.0
2009-12-31 12:55:00,6.05,6.06,6.05,6.06,9100.0,6.05,6.06,6.05,6.06,9100.0
2009-12-31 13:00:00,6.06,6.06,6.05,6.05,3000.0,6.06,6.06,6.05,6.05,3000.0
2009-12-31 13:05:00,6.06,6.06,6.05,6.06,5000.0,6.06,6.06,6.05,6.06,5000.0
2009-12-31 13:10:00,6.05,6.06,6.05,6.05,4400.0,6.05,6.06,6.05,6.05,4400.0
2009-12-31 13:15:00,6.05,6.06,6.05,6.05,14100.0,6.05,6.06,6.05,6.05,14100.0
2009-12-31 13:20:00,6.06,6.06,6.05,6.05,4800.0,6.06,6.06,6.05,6.05,4800.0
2009-12-31 13:25:00,6.05,6.06,6.05,6.06,3800.0,6.05,6.06,6.05,6.06,3800.0
2009-12-31 13:30:00,6.05,6.06,6.05,6.05,2700.0,6.05,6.06,6.05,6.05,2700.0
2009-12-31 13:35:00,6.05,6.06,6.05,6.06,5400.0,6.05,6.06,6.05,6.06,5400.0
2009-12-31 13:40:00,6.05,6.06,6.05,6.05,2000.0,6.05,6.06,6.05,6.05,2000.0
2009-12-31 13:45:00,6.05,6.06,6.05,6.05,9900.0,6.05,6.06,6.05,6.05,9900.0
2009-12-31 13:50:00,6.06,6.06,6.05,6.06,2200.0,6.06,6.06,6.05,6.06,2200.0
2009-12-31 13:55:00,6.06,6.06,6.05,6.05,3900.0,6.06,6.06,6.05,6.05,3900.0
2009-12-31 14:00:00,6.05,6.06,6.05,6.06,3500.0,6.05,6.06,6.05,6.06,3500.0
2009-12-31 14:05:00,6.05,6.06,6.05,6.06,2400.0,6.05,6.06,6.05,6.06,2400.0
2009-12-31 14:10:00,6.05,6.06,6.05,6.06,10400.0,6.05,6.06,6.05,6.06,10400.0
2009-12-31 14:15:00,6.05,6.06,6.05,6.06,4100.0,6.05,6.06,6.05,6.06,4100.0
2009-12-31 14:20:00,6.06,6.06,6.05,6.06,10100.0,6.06,6.06,6.05,6.06,10100.0
2009-12-31 14:25:00,6.06,6.06,6.05,6.06,4700.0,6.06,6.06,6.05,6.06,4700.0
2009-12-31 14:30:00,6.05,6.06,6.05,6.06,6400.0,6.05,6.06,6.05,6.06,6400.0
2009-12-31 14:35:00,6.05,6.06,6.05,6.06,3900.0,6.05,6.06,6.05,6.06,3900.0
2009-12-31 14:40:00,6.06,6.06,6.05,6.05,4900.0,6.06,6.06,6.05,6.05,4900.0
2009-12-31 14:45:00,6.06,6.06,6.05,6.05,4200.0,6.06,6.06,6.05,6.05,4200.0
2009-12-31 14:50:00,6.05,6.06,6.05,6.05,4100.0,6.05,6.06,6.05,6.05,4100.0
2009-12-31 14:55:00,6.05,6.06,6.05,6.05,8300.0,6.05,6.06,6.05,6.05,8300.0
2009-12-31 15:00:00,6.06,6.07,6.05,6.07,40300.0,6.06,6.07,6.05,6.07,40300.0
2009-12-31 15:05:00,6.06,6.07,6.06,6.06,1700.0,6.06,6.07,6.06,6.06,1700.0
2009-12-31 15:10:00,6.06,6.07,6.06,6.06,15500.0,6.06,6.07,6.06,6.06,15500.0
2009-12-31 15:15:00,6.06,6.07,6.06,6.06,13800.0,6.06,6.07,6.06,6.06,13800.0
2009-12-31 15:20:00,6.06,6.07,6.06,6.06,10100.0,6.06,6.07,6.06,6.06,10100.0
2009-12-31 15:25:00,6.06,6.07,6.06,6.06,27300.0,6.06,6.07,6.06,6.06,27300.0
2009-12-31 15:30:00,6.06,6.07,6.05,6.06,29700.0,6.06,6.07,6.05,6.06,29700.0
2009-12-31 15:35:00,6.06,6.06,6.05,6.05,13300.0,6.06,6.06,6.05,6.05,13300.0
2009-12-31 15:40:00,6.05,6.06,6.03,6.03,43200.0,6.05,6.06,6.03,6.03,43200.0
2009-12-31 15:45:00,6.03,6.04,6.01,6.01,41900.0,6.03,6.04,6.01,6.01,41900.0
2009-12-31 15:50:00,6.01,6.02,6.01,6.02,21800.0,6.01,6.02,6.01,6.02,21800.0
2009-12-31 15:55:00,6.02,6.02,5.99,5.99,97700.0,6.02,6.02,5.99,5.99,97700.0
2010-01-04 09:30:00,5.96,6.05,5.96,6.04,34100.0,5.96,6.05,5.96,6.04,34100.0
2010-01-04 09:35:00,6.03,6.09,6.03,6.07,65900.0,6.03,6.09,6.03,6.07,65900.0
2010-01-04 09:40:00,6.07,6.09,6.07,6.09,46300.0,6.07,6.09,6.07,6.09,46300.0
2010-01-04 09:45:00,6.09,6.09,6.05,6.08,91300.0,6.09,6.09,6.05,6.08,91300.0
2010-01-04 09:50:00,6.08,6.09,6.06,6.07,49500.0,6.08,6.09,6.06,6.07,49500.0
2010-01-04 09:55:00,6.07,6.08,6.06,6.08,22500.0,6.07,6.08,6.06,6.08,22500.0
2010-01-04 10:00:00,6.07,6.08,6.05,6.05,37800.0,6.07,6.08,6.05,6.05,37800.0
2010-01-04 10:05:00,6.05,6.06,6.04,6.06,36400.0,6.05,6.06,6.04,6.06,36400.0
2010-01-04 10:10:00,6.05,6.07,6.05,6.06,35800.0,6.05,6.07,6.05,6.06,35800.0
2010-01-04 10:15:00,6.06,6.07,6.02,6.02,145700.0,6.06,6.07,6.02,6.02,145700.0
2010-01-04 10:20:00,6.02,6.04,5.99,5.99,146800.0,6.02,6.04,5.99,5.99,146800.0
2010-01-04 10:25:00,6.0,6.0,5.95,5.96,363400.0,6.0,6.0,5.95,5.96,363400.0
2010-01-04 10:30:00,5.96,6.03,5.96,6.0,95200.0,5.96,6.03,5.96,6.0,95200.0
2010-01-04 10:35:00,6.01,6.03,6.0,6.03,34300.0,6.01,6.03,6.0,6.03,34300.0
2010-01-04 10:40:00,6.03,6.06,6.02,6.06,94600.0,6.03,6.06,6.02,6.06,94600.0
2010-01-04 10:45:00,6.05,6.09,6.05,6.09,49200.0,6.05,6.09,6.05,6.09,49200.0
2010-01-04 10:50:00,6.09,6.09,6.08,6.09,6400.0,6.09,6.09,6.08,6.09,6400.0
2010-01-04 10:55:00,6.09,6.09,6.05,6.08,57500.0,6.09,6.09,6.05,6.08,57500.0
2010-01-04 11:00:00,6.08,6.09,6.07,6.09,48100.0,6.08,6.09,6.07,6.09,48100.0
2010-01-04 11:05:00,6.08,6.09,6.08,6.09,123000.0,6.08,6.09,6.08,6.09,123000.0
2010-01-04 11:10:00,6.09,6.1,6.07,6.08,200200.0,6.09,6.1,6.07,6.08,200200.0
2010-01-04 11:15:00,6.08,6.08,6.05,6.07,37700.0,6.08,6.08,6.05,6.07,37700.0
2010-01-04 11:20:00,6.07,6.08,6.07,6.08,5500.0,6.07,6.08,6.07,6.08,5500.0
2010-01-04 11:25:00,6.08,6.09,6.07,6.09,7700.0,6.08,6.09,6.07,6.09,7700.0
2010-01-04 11:30:00,6.09,6.09,6.08,6.09,7200.0,6.09,6.09,6.08,6.09,7200.0
2010-01-04 11:35:00,6.08,6.09,6.06,6.08,51200.0,6.08,6.09,6.06,6.08,51200.0
2010-01-04 11:40:00,6.08,6.09,6.07,6.08,28600.0,6.08,6.09,6.07,6.08,28600.0
2010-01-04 11:45:00,6.07,6.08,6.07,6.08,11000.0,6.07,6.08,6.07,6.08,11000.0
2010-01-04 11:50:00,6.07,6.08,6.07,6.08,2400.0,6.07,6.08,6.07,6.08,2400.0
2010-01-04 11:55:00,6.08,6.09,6.07,6.09,13400.0,6.08,6.09,6.07,6.09,13400.0
2010-01-04 12:00:00,6.09,6.09,6.08,6.09,8100.0,6.09,6.09,6.08,6.09,8100.0
2010-01-04 12:05:00,6.09,6.09,6.08,6.09,1200.0,6.09,6.09,6.08,6.09,1200.0
2010-01-04 12:10:00,6.08,6.09,6.08,6.09,4200.0,6.08,6.09,6.08,6.09,4200.0
2010-01-04 12:15:00,6.09,6.09,6.08,6.09,3500.0,6.09,6.09,6.08,6.09,3500.0
2010-01-04 12:20:00,6.09,6.09,6.08,6.09,4500.0,6.09,6.09,6.08,6.09,4500.0
2010-01-04 12:25:00,6.09,6.09,6.08,6.08,17600.0,6.09,6.09,6.08,6.08,17600.0
2010-01-04 12:30:00,6.08,6.09,6.08,6.09,10000.0,6.08,6.09,6.08,6.09,10000.0
2010-01-04 12:35:00,6.09,6.09,6.08,6.09,7200.0,6.09,6.09,6.08,6.09,7200.0
2010-01-04 12:40:00,6.09,6.09,6.08,6.09,9700.0,6.09,6.09,6.08,6.09,9700.0
2010-01-04 12:45:00,6.08,6.09,6.08,6.09,1900.0,6.08,6.09,6.08,6.09,1900.0
2010-01-04 12:50:00,6.09,6.09,6.08,6.08,18100.0,6.09,6.09,6.08,6.08,18100.0
2010-01-04 12:55:00,6.08,6.09,6.08,6.09,3400.0,6.08,6.09,6.08,6.09,3400.0
2010-01-04 13:00:00,6.09,6.09,6.08,6.09,4900.0,6.09,6.09,6.08,6.09,4900.0
2010-01-04 13:05:00,6.08,6.09,6.08,6.08,4900.0,6.08,6.09,6.08,6.08,4900.0
2010-01-04 13:10:00,6.08,6.09,6.08,6.09,3100.0,6.08,6.09,6.08,6.09,3100.0
2010-01-04 13:15:00,6.09,6.09,6.08,6.09,5300.0,6.09,6.09,6.08,6.09,5300.0
2010-01-04 13:20:00,6.09,6.09,6.08,6.09,4700.0,6.09,6.09,6.08,6.09,4700.0
2010-01-04 13:25:00,6.08,6.09,6.08,6.09,4000.0,6.08,6.09,6.08,6.09,4000.0
2010-01-04 13:30:00,6.08,6.09,6.08,6.08,18700.0,6.08,6.09,6.08,6.08,18700.0
2010-01-04 13:35:00,6.08,6.09,6.07,6.08,23500.0,6.08,6.09,6.07,6.08,23500.0
2010-01-04 13:40:00,6.07,6.08,6.07,6.07,3300.0,6.07,6.08,6.07,6.07,3300.0
2010-01-04 13:45:00,6.07,6.08,6.07,6.08,4900.0,6.07,6.08,6.07,6.08,4900.0
2010-01-04 13:50:00,6.08,6.09,6.07,6.07,26900.0,6.08,6.09,6.07,6.07,26900.0
2010-01-04 13:55:00,6.09,6.09,6.08,6.08,5300.0,6.09,6.09,6.08,6.08,5300.0
2010-01-04 14:00:00,6.09,6.09,6.08,6.09,6400.0,6.09,6.09,6.08,6.09,6400.0
2010-01-04 14:05:00,6.08,6.09,6.08,6.09,69800.0,6.08,6.09,6.08,6.09,69800.0
2010-01-04 14:10:00,6.09,6.09,6.09,6.09,3600.0,6.09,6.09,6.09,6.09,3600.0
2010-01-04 14:15:00,6.09,6.09,6.08,6.09,7400.0,6.09,6.09,6.08,6.09,7400.0
2010-01-04 14:20:00,6.09,6.09,6.09,6.09,4800.0,6.09,6.09,6.09,6.09,4800.0
2010-01-04 14:25:00,6.09,6.09,6.08,6.09,110800.0,6.09,6.09,6.08,6.09,110800.0
2010-01-04 14:30:00,6.08,6.11,6.08,6.09,96600.0,6.08,6.11,6.08,6.09,96600.0
2010-01-04 14:35:00,6.1,6.1,6.09,6.1,36900.0,6.1,6.1,6.09,6.1,36900.0
2010-01-04 14:40:00,6.09,6.1,6.09,6.1,9100.0,6.09,6.1,6.09,6.1,9100.0
2010-01-04 14:45:00,6.1,6.1,6.09,6.1,5000.0,6.1,6.1,6.09,6.1,5000.0
2010-01-04 14:50:00,6.09,6.1,6.09,6.1,8400.0,6.09,6.1,6.09,6.1,8400.0
2010-01-04 14:55:00,6.09,6.1,6.09,6.09,13900.0,6.09,6.1,6.09,6.09,13900.0
2010-01-04 15:00:00,6.09,6.1,6.09,6.1,13500.0,6.09,6.1,6.09,6.1,13500.0
2010-01-04 15:05:00,6.1,6.1,6.09,6.1,14900.0,6.1,6.1,6.09,6.1,14900.0
2010-01-04 15:10:00,6.09,6.1,6.09,6.1,10900.0,6.09,6.1,6.09,6.1,10900.0
2010-01-04 15:15:00,6.09,6.1,6.09,6.09,5700.0,6.09,6.1,6.09,6.09,5700.0
2010-01-04 15:20:00,6.09,6.1,6.09,6.09,8200.0,6.09,6.1,6.09,6.09,8200.0
2010-01-04 15:25:00,6.09,6.1,6.09,6.09,15000.0,6.09,6.1,6.09,6.09,15000.0
2010-01-04 15:30:00,6.09,6.1,6.09,6.09,8700.0,6.09,6.1,6.09,6.09,8700.0
2010-01-04 15:35:00,6.09,6.1,6.09,6.1,18900.0,6.09,6.1,6.09,6.1,18900.0
2010-01-04 15:40:00,6.09,6.1,6.09,6.1,131500.0,6.09,6.1,6.09,6.1,131500.0
2010-01-04 15:45:00,6.09,6.1,6.09,6.1,18300.0,6.09,6.1,6.09,6.1,18300.0
2010-01-04 15:50:00,6.1,6.12,6.09,6.11,92400.0,6.1,6.12,6.09,6.11,92400.0
2010-01-04 15:55:00,6.11,6.12,6.11,6.12,99000.0,6.11,6.12,6.11,6.12,99000.0
2010-01-05 09:30:00,6.12,6.12,6.07,6.1,61800.0,6.12,6.12,6.07,6.1,61800.0
2010-01-05 09:35:00,6.1,6.11,6.07,6.11,46300.0,6.1,6.11,6.07,6.11,46300.0
2010-01-05 09:40:00,6.11,6.11,6.09,6.09,41200.0,6.11,6.11,6.09,6.09,41200.0
2010-01-05 09:45:00,6.09,6.1,6.09,6.09,17600.0,6.09,6.1,6.09,6.09,17600.0
2010-01-05 09:50:00,6.09,6.1,6.09,6.1,4700.0,6.09,6.1,6.09,6.1,4700.0
2010-01-05 09:55:00,6.09,6.1,6.09,6.09,11700.0,6.09,6.1,6.09,6.09,11700.0
2010-01-05 10:00:00,6.09,6.09,6.08,6.08,50200.0,6.09,6.09,6.08,6.08,50200.0
2010-01-05 10:05:00,6.08,6.09,6.08,6.08,6600.0,6.08,6.09,6.08,6.08,6600.0
2010-01-05 10:10:00,6.09,6.09,6.08,6.09,63500.0,6.09,6.09,6.08,6.09,63500.0
2010-01-05 10:15:00,6.08,6.08,6.07,6.07,31100.0,6.08,6.08,6.07,6.07,31100.0
2010-01-05 10:20:00,6.08,6.08,6.07,6.07,6500.0,6.08,6.08,6.07,6.07,6500.0
2010-01-05 10:25:00,6.07,6.08,6.07,6.07,2400.0,6.07,6.08,6.07,6.07,2400.0
2010-01-05 10:30:00,6.07,6.07,6.06,6.06,20300.0,6.07,6.07,6.06,6.06,20300.0
2010-01-05 10:35:00,6.07,6.07,6.06,6.07,6900.0,6.07,6.07,6.06,6.07,6900.0
2010-01-05 10:40:00,6.07,6.08,6.06,6.08,34800.0,6.07,6.08,6.06,6.08,34800.0
2010-01-05 10:45:00,6.07,6.08,6.07,6.07,11900.0,6.07,6.08,6.07,6.07,11900.0
2010-01-05 10:50:00,6.08,6.09,6.07,6.09,28400.0,6.08,6.09,6.07,6.09,28400.0
2010-01-05 10:55:00,6.09,6.1,6.08,6.1,35500.0,6.09,6.1,6.08,6.1,35500.0
2010-01-05 11:00:00,6.1,6.1,6.09,6.1,16400.0,6.1,6.1,6.09,6.1,16400.0
2010-01-05 11:05:00,6.1,6.1,6.09,6.09,10100.0,6.1,6.1,6.09,6.09,10100.0
2010-01-05 11:10:00,6.09,6.1,6.09,6.1,13000.0,6.09,6.1,6.09,6.1,13000.0
2010-01-05 11:15:00,6.1,6.1,6.09,6.1,11800.0,6.1,6.1,6.09,6.1,11800.0
2010-01-05 11:20:00,6.09,6.1,6.09,6.1,34400.0,6.09,6.1,6.09,6.1,34400.0
2010-01-05 11:25:00,6.1,6.1,6.09,6.1,5400.0,6.1,6.1,6.09,6.1,5400.0
2010-01-05 11:30:00,6.09,6.1,6.06,6.07,72300.0,6.09,6.1,6.06,6.07,72300.0
2010-01-05 11:35:00,6.06,6.07,6.01,6.05,205500.0,6.06,6.07,6.01,6.05,205500.0
2010-01-05 11:40:00,6.05,6.06,6.02,6.03,97000.0,6.05,6.06,6.02,6.03,97000.0
2010-01-05 11:45:00,6.03,6.04,5.99,6.02,174100.0,6.03,6.04,5.99,6.02,174100.0
2010-01-05 11:50:00,6.01,6.02,5.97,6.01,174200.0,6.01,6.02,5.97,6.01,174200.0
2010-01-05 11:55:00,6.0,6.01,6.0,6.01,45000.0,6.0,6.01,6.0,6.01,45000.0
2010-01-05 12:00:00,6.01,6.03,6.01,6.02,17700.0,6.01,6.03,6.01,6.02,17700.0
2010-01-05 12:05:00,6.02,6.03,6.02,6.03,50000.0,6.02,6.03,6.02,6.03,50000.0
2010-01-05 12:10:00,6.03,6.03,6.02,6.03,10300.0,6.03,6.03,6.02,6.03,10300.0
2010-01-05 12:15:00,6.03,6.03,6.02,6.03,30200.0,6.03,6.03,6.02,6.03,30200.0
2010-01-05 12:20:00,6.02,6.05,6.02,6.05,91200.0,6.02,6.05,6.02,6.05,91200.0
2010-01-05 12:25:00,6.05,6.05,6.04,6.05,4500.0,6.05,6.05,6.04,6.05,4500.0
2010-01-05 12:30:00,6.04,6.05,6.04,6.04,9700.0,6.04,6.05,6.04,6.04,9700.0
2010-01-05 12:35:00,6.04,6.05,6.04,6.04,28600.0,6.04,6.05,6.04,6.04,28600.0
2010-01-05 12:40:00,6.05,6.09,6.05,6.09,144200.0,6.05,6.09,6.05,6.09,144200.0
2010-01-05 12:45:00,6.08,6.1,6.08,6.09,17300.0,6.08,6.1,6.08,6.09,17300.0
2010-01-05 12:50:00,6.09,6.12,6.09,6.11,31900.0,6.09,6.12,6.09,6.11,31900.0
2010-01-05 12:55:00,6.11,6.12,6.11,6.12,7700.0,6.11,6.12,6.11,6.12,7700.0
2010-01-05 13:00:00,6.12,6.12,6.09,6.1,41500.0,6.12,6.12,6.09,6.1,41500.0
2010-01-05 13:05:00,6.1,6.1,6.08,6.08,23800.0,6.1,6.1,6.08,6.08,23800.0
2010-01-05 13:10:00,6.08,6.09,6.08,6.08,14900.0,6.08,6.09,6.08,6.08,14900.0
2010-01-05 13:15:00,6.08,6.09,6.06,6.07,68200.0,6.08,6.09,6.06,6.07,68200.0
2010-01-05 13:20:00,6.07,6.07,6.06,6.07,5800.0,6.07,6.07,6.06,6.07,5800.0
2010-01-05 13:25:00,6.07,6.07,6.04,6.04,64400.0,6.07,6.07,6.04,6.04,64400.0
2010-01-05 13:30:00,6.05,6.05,6.03,6.03,41200.0,6.05,6.05,6.03,6.03,41200.0
2010-01-05 13:35:00,6.03,6.05,6.03,6.05,37000.0,6.03,6.05,6.03,6.05,37000.0
2010-01-05 13:40:00,6.05,6.05,6.04,6.04,47200.0,6.05,6.05,6.04,6.04,47200.0
2010-01-05 13:45:00,6.04,6.05,6.04,6.04,1900.0,6.04,6.05,6.04,6.04,1900.0
2010-01-05 13:50:00,6.04,6.05,6.04,6.04,6300.0,6.04,6.05,6.04,6.04,6300.0
2010-01-05 13:55:00,6.05,6.05,6.03,6.03,35800.0,6.05,6.05,6.03,6.03,35800.0
2010-01-05 14:00:00,6.03,6.04,6.03,6.04,10400.0,6.03,6.04,6.03,6.04,10400.0
2010-01-05 14:05:00,6.03,6.04,5.98,5.99,108700.0,6.03,6.04,5.98,5.99,108700.0
2010-01-05 14:10:00,5.99,5.99,5.98,5.99,6900.0,5.99,5.99,5.98,5.99,6900.0
2010-01-05 14:15:00,5.98,6.03,5.98,6.0,233700.0,5.98,6.03,5.98,6.0,233700.0
2010-01-05 14:20:00,6.0,6.01,5.99,6.0,99600.0,6.0,6.01,5.99,6.0,99600.0
2010-01-05 14:25:00,6.0,6.0,5.99,6.0,14700.0,6.0,6.0,5.99,6.0,14700.0
2010-01-05 14:30:00,5.99,6.02,5.99,6.02,96500.0,5.99,6.02,5.99,6.02,96500.0
2010-01-05 14:35:00,6.02,6.02,6.01,6.02,10100.0,6.02,6.02,6.01,6.02,10100.0
2010-01-05 14:40:00,6.02,6.02,6.01,6.02,8600.0,6.02,6.02,6.01,6.02,8600.0
2010-01-05 14:45:00,6.01,6.02,6.01,6.02,13100.0,6.01,6.02,6.01,6.02,13100.0
2010-01-05 14:50:00,6.01,6.02,6.01,6.02,68100.0,6.01,6.02,6.01,6.02,68100.0
2010-01-05 14:55:00,6.01,6.02,6.01,6.02,12000.0,6.01,6.02,6.01,6.02,12000.0
2010-01-05 15:00:00,6.01,6.02,6.01,6.02,27800.0,6.01,6.02,6.01,6.02,27800.0
2010-01-05 15:05:00,6.02,6.02,6.01,6.02,26900.0,6.02,6.02,6.01,6.02,26900.0
2010-01-05 15:10:00,6.02,6.02,6.01,6.02,28200.0,6.02,6.02,6.01,6.02,28200.0
2010-01-05 15:15:00,6.02,6.02,6.01,6.01,31400.0,6.02,6.02,6.01,6.01,31400.0
2010-01-05 15:20:00,6.02,6.02,6.01,6.01,63400.0,6.02,6.02,6.01,6.01,63400.0
2010-01-05 15:25:00,6.01,6.02,6.0,6.02,53900.0,6.01,6.02,6.0,6.02,53900.0
2010-01-05 15:30:00,6.02,6.05,6.01,6.04,82200.0,6.02,6.05,6.01,6.04,82200.0
2010-01-05 15:35:00,6.04,6.07,6.03,6.05,257200.0,6.04,6.07,6.03,6.05,257200.0
2010-01-05 15:40:00,6.05,6.07,6.05,6.06,100900.0,6.05,6.07,6.05,6.06,100900.0
2010-01-05 15:45:00,6.07,6.08,6.06,6.08,101100.0,6.07,6.08,6.06,6.08,101100.0
2010-01-05 15:50:00,6.08,6.09,6.04,6.05,187000.0,6.08,6.09,6.04,6.05,187000.0
2010-01-05 15:55:00,6.05,6.05,6.04,6.05,77100.0,6.05,6.05,6.04,6.05,77100.0
2010-01-06 09:30:00,6.04,6.07,6.02,6.05,18000.0,6.04,6.07,6.02,6.05,18000.0
2010-01-06 09:35:00,6.05,6.1,6.05,6.09,8000.0,6.05,6.1,6.05,6.09,8000.0
2010-01-06 09:40:00,6.1,6.1,6.08,6.08,14500.0,6.1,6.1,6.08,6.08,14500.0
2010-01-06 09:45:00,6.08,6.09,6.08,6.09,16800.0,6.08,6.09,6.08,6.09,16800.0
2010-01-06 09:50:00,6.09,6.09,6.07,6.07,13000.0,6.09,6.09,6.07,6.07,13000.0
2010-01-06 09:55:00,6.07,6.07,6.05,6.05,11600.0,6.07,6.07,6.05,6.05,11600.0
2010-01-06 10:00:00,6.05,6.05,6.03,6.04,33200.0,6.05,6.05,6.03,6.04,33200.0
2010-01-06 10:05:00,6.03,6.09,6.03,6.09,22600.0,6.03,6.09,6.03,6.09,22600.0
2010-01-06 10:10:00,6.09,6.1,6.08,6.09,15300.0,6.09,6.1,6.08,6.09,15300.0
2010-01-06 10:15:00,6.09,6.09,6.06,6.07,39800.0,6.09,6.09,6.06,6.07,39800.0
2010-01-06 10:20:00,6.06,6.07,6.05,6.06,122300.0,6.06,6.07,6.05,6.06,122300.0
2010-01-06 10:25:00,6.06,6.06,6.05,6.06,22900.0,6.06,6.06,6.05,6.06,22900.0
2010-01-06 10:30:00,6.05,6.05,6.04,6.04,33600.0,6.05,6.05,6.04,6.04,33600.0
2010-01-06 10:35:00,6.04,6.05,6.04,6.05,20400.0,6.04,6.05,6.04,6.05,20400.0
2010-01-06 10:40:00,6.05,6.05,6.04,6.05,41100.0,6.05,6.05,6.04,6.05,41100.0
2010-01-06 10:45:00,6.05,6.05,6.04,6.04,3100.0,6.05,6.05,6.04,6.04,3100.0
2010-01-06 10:50:00,6.05,6.05,6.03,6.03,43800.0,6.05,6.05,6.03,6.03,43800.0
2010-01-06 10:55:00,6.03,6.05,6.03,6.05,45900.0,6.03,6.05,6.03,6.05,45900.0
2010-01-06 11:00:00,6.05,6.05,6.04,6.04,28800.0,6.05,6.05,6.04,6.04,28800.0
2010-01-06 11:05:00,6.04,6.05,6.04,6.04,11100.0,6.04,6.05,6.04,6.04,11100.0
2010-01-06 11:10:00,6.04,6.05,6.04,6.04,10600.0,6.04,6.05,6.04,6.04,10600.0
2010-01-06 11:15:00,6.04,6.05,6.04,6.04,48900.0,6.04,6.05,6.04,6.04,48900.0
2010-01-06 11:20:00,6.05,6.1,6.04,6.09,254900.0,6.05,6.1,6.04,6.09,254900.0
2010-01-06 11:25:00,6.09,6.09,6.08,6.08,3700.0,6.09,6.09,6.08,6.08,3700.0
2010-01-06 11:30:00,6.08,6.09,6.08,6.09,12100.0,6.08,6.09,6.08,6.09,12100.0
2010-01-06 11:35:00,6.09,6.09,6.08,6.08,46900.0,6.09,6.09,6.08,6.08,46900.0
2010-01-06 11:40:00,6.08,6.1,6.08,6.1,138200.0,6.08,6.1,6.08,6.1,138200.0
2010-01-06 11:45:00,6.09,6.1,6.09,6.1,19700.0,6.09,6.1,6.09,6.1,19700.0
2010-01-06 11:50:00,6.09,6.12,6.08,6.11,193100.0,6.09,6.12,6.08,6.11,193100.0
2010-01-06 11:55:00,6.11,6.11,6.09,6.1,21100.0,6.11,6.11,6.09,6.1,21100.0
2010-01-06 12:00:00,6.09,6.12,6.09,6.12,102300.0,6.09,6.12,6.09,6.12,102300.0
2010-01-06 12:05:00,6.12,6.13,6.11,6.12,145900.0,6.12,6.13,6.11,6.12,145900.0
2010-01-06 12:10:00,6.11,6.12,6.1,6.11,25500.0,6.11,6.12,6.1,6.11,25500.0
2010-01-06 12:15:00,6.1,6.11,6.1,6.11,6000.0,6.1,6.11,6.1,6.11,6000.0
2010-01-06 12:20:00,6.1,6.11,6.1,6.11,12700.0,6.1,6.11,6.1,6.11,12700.0
2010-01-06 12:25:00,6.1,6.11,6.1,6.1,13500.0,6.1,6.11,6.1,6.1,13500.0
2010-01-06 12:30:00,6.1,6.11,6.1,6.1,5600.0,6.1,6.11,6.1,6.1,5600.0
2010-01-06 12:35:00,6.1,6.11,6.1,6.11,8100.0,6.1,6.11,6.1,6.11,8100.0
2010-01-06 12:40:00,6.11,6.11,6.1,6.11,4000.0,6.11,6.11,6.1,6.11,4000.0
2010-01-06 12:45:00,6.11,6.11,6.1,6.11,3100.0,6.11,6.11,6.1,6.11,3100.0
2010-01-06 12:50:00,6.11,6.15,6.1,6.15,179200.0,6.11,6.15,6.1,6.15,179200.0
2010-01-06 12:55:00,6.15,6.16,6.14,6.15,66400.0,6.15,6.16,6.14,6.15,66400.0
2010-01-06 13:00:00,6.16,6.16,6.14,6.14,52400.0,6.16,6.16,6.14,6.14,52400.0
2010-01-06 13:05:00,6.14,6.15,6.12,6.13,37100.0,6.14,6.15,6.12,6.13,37100.0
2010-01-06 13:10:00,6.13,6.13,6.09,6.11,128300.0,6.13,6.13,6.09,6.11,128300.0
2010-01-06 13:15:00,6.11,6.13,6.1,6.11,70200.0,6.11,6.13,6.1,6.11,70200.0
2010-01-06 13:20:00,6.11,6.18,6.1,6.15,182800.0,6.11,6.18,6.1,6.15,182800.0
2010-01-06 13:25:00,6.16,6.16,6.13,6.14,114900.0,6.16,6.16,6.13,6.14,114900.0
2010-01-06 13:30:00,6.15,6.15,6.14,6.14,2600.0,6.15,6.15,6.14,6.14,2600.0
2010-01-06 13:35:00,6.14,6.14,6.13,6.14,50500.0,6.14,6.14,6.13,6.14,50500.0
2010-01-06 13:40:00,6.13,6.14,6.13,6.13,5000.0,6.13,6.14,6.13,6.13,5000.0
2010-01-06 13:45:00,6.14,6.16,6.13,6.16,132600.0,6.14,6.16,6.13,6.16,132600.0
2010-01-06 13:50:00,6.15,6.17,6.15,6.17,43300.0,6.15,6.17,6.15,6.17,43300.0
2010-01-06 13:55:00,6.16,6.17,6.13,6.15,79200.0,6.16,6.17,6.13,6.15,79200.0
2010-01-06 14:00:00,6.14,6.16,6.14,6.15,47800.0,6.14,6.16,6.14,6.15,47800.0
2010-01-06 14:05:00,6.16,6.16,6.14,6.16,26600.0,6.16,6.16,6.14,6.16,26600.0
2010-01-06 14:10:00,6.15,6.16,6.14,6.14,36100.0,6.15,6.16,6.14,6.14,36100.0
2010-01-06 14:15:00,6.15,6.15,6.13,6.13,23100.0,6.15,6.15,6.13,6.13,23100.0
2010-01-06 14:20:00,6.13,6.16,6.13,6.15,41100.0,6.13,6.16,6.13,6.15,41100.0
2010-01-06 14:25:00,6.16,6.18,6.15,6.17,67900.0,6.16,6.18,6.15,6.17,67900.0
2010-01-06 14:30:00,6.16,6.18,6.16,6.17,26600.0,6.16,6.18,6.16,6.17,26600.0
2010-01-06 14:35:00,6.18,6.2,6.17,6.17,123100.0,6.18,6.2,6.17,6.17,123100.0
2010-01-06 14:40:00,6.17,6.18,6.16,6.16,46300.0,6.17,6.18,6.16,6.16,46300.0
2010-01-06 14:45:00,6.17,6.18,6.15,6.17,109200.0,6.17,6.18,6.15,6.17,109200.0
2010-01-06 14:50:00,6.17,6.17,6.16,6.16,15800.0,6.17,6.17,6.16,6.16,15800.0
2010-01-06 14:55:00,6.16,6.17,6.16,6.16,16300.0,6.16,6.17,6.16,6.16,16300.0
2010-01-06 15:00:00,6.16,6.16,6.15,6.15,61000.0,6.16,6.16,6.15,6.15,61000.0
2010-01-06 15:05:00,6.15,6.16,6.12,6.13,61100.0,6.15,6.16,6.12,6.13,61100.0
2010-01-06 15:10:00,6.13,6.15,6.11,6.14,98700.0,6.13,6.15,6.11,6.14,98700.0
2010-01-06 15:15:00,6.14,6.14,6.13,6.14,7900.0,6.14,6.14,6.13,6.14,7900.0
2010-01-06 15:20:00,6.13,6.14,6.13,6.13,26100.0,6.13,6.14,6.13,6.13,26100.0
2010-01-06 15:25:00,6.14,6.14,6.13,6.13,23300.0,6.14,6.14,6.13,6.13,23300.0
2010-01-06 15:30:00,6.14,6.14,6.13,6.14,20500.0,6.14,6.14,6.13,6.14,20500.0
2010-01-06 15:35:00,6.14,6.14,6.13,6.14,12900.0,6.14,6.14,6.13,6.14,12900.0
2010-01-06 15:40:00,6.13,6.14,6.11,6.11,64800.0,6.13,6.14,6.11,6.11,64800.0
2010-01-06 15:45:00,6.11,6.14,6.11,6.12,123100.0,6.11,6.14,6.11,6.12,123100.0
2010-01-06 15:50:00,6.11,6.15,6.11,6.14,97300.0,6.11,6.15,6.11,6.14,97300.0
2010-01-06 15:55:00,6.15,6.15,6.13,6.13,144800.0,6.15,6.15,6.13,6.13,144800.0
2010-01-07 09:30:00,6.1,6.13,6.1,6.12,15300.0,6.1,6.13,6.1,6.12,15300.0
2010-01-07 09:35:00,6.13,6.17,6.12,6.15,40000.0,6.13,6.17,6.12,6.15,40000.0
2010-01-07 09:40:00,6.15,6.21,6.13,6.13,75500.0,6.15,6.21,6.13,6.13,75500.0
2010-01-07 09:45:00,6.13,6.14,6.1,6.11,22600.0,6.13,6.14,6.1,6.11,22600.0
2010-01-07 09:50:00,6.11,6.14,6.1,6.13,63300.0,6.11,6.14,6.1,6.13,63300.0
2010-01-07 09:55:00,6.12,6.13,6.09,6.09,11400.0,6.12,6.13,6.09,6.09,11400.0
2010-01-07 10:00:00,6.09,6.1,6.09,6.09,7900.0,6.09,6.1,6.09,6.09,7900.0
2010-01-07 10:05:00,6.09,6.15,6.09,6.15,62900.0,6.09,6.15,6.09,6.15,62900.0
2010-01-07 10:10:00,6.15,6.15,6.14,6.14,19200.0,6.15,6.15,6.14,6.14,19200.0
2010-01-07 10:15:00,6.15,6.15,6.14,6.14,10800.0,6.15,6.15,6.14,6.14,10800.0
2010-01-07 10:20:00,6.15,6.16,6.14,6.15,83800.0,6.15,6.16,6.14,6.15,83800.0
2010-01-07 10:25:00,6.15,6.18,6.14,6.16,135900.0,6.15,6.18,6.14,6.16,135900.0
2010-01-07 10:30:00,6.16,6.25,6.15,6.24,152300.0,6.16,6.25,6.15,6.24,152300.0
2010-01-07 10:35:00,6.23,6.24,6.18,6.2,117800.0,6.23,6.24,6.18,6.2,117800.0
2010-01-07 10:40:00,6.2,6.2,6.19,6.19,20600.0,6.2,6.2,6.19,6.19,20600.0
2010-01-07 10:45:00,6.19,6.23,6.19,6.2,104700.0,6.19,6.23,6.19,6.2,104700.0
2010-01-07 10:50:00,6.21,6.22,6.19,6.21,43200.0,6.21,6.22,6.19,6.21,43200.0
2010-01-07 10:55:00,6.21,6.24,6.21,6.23,119700.0,6.21,6.24,6.21,6.23,119700.0
2010-01-07 11:00:00,6.23,6.23,6.22,6.23,16100.0,6.23,6.23,6.22,6.23,16100.0
2010-01-07 11:05:00,6.24,6.24,6.23,6.23,1800.0,6.24,6.24,6.23,6.23,1800.0
2010-01-07 11:10:00,6.23,6.26,6.22,6.24,118900.0,6.23,6.26,6.22,6.24,118900.0
2010-01-07 11:15:00,6.24,6.24,6.22,6.22,9200.0,6.24,6.24,6.22,6.22,9200.0
2010-01-07 11:20:00,6.22,6.23,6.21,6.22,5800.0,6.22,6.23,6.21,6.22,5800.0
2010-01-07 11:25:00,6.22,6.22,6.2,6.2,12300.0,6.22,6.22,6.2,6.2,12300.0
2010-01-07 11:30:00,6.2,6.21,6.2,6.2,17800.0,6.2,6.21,6.2,6.2,17800.0
2010-01-07 11:35:00,6.2,6.2,6.18,6.18,22800.0,6.2,6.2,6.18,6.18,22800.0
2010-01-07 11:40:00,6.18,6.18,6.17,6.17,15500.0,6.18,6.18,6.17,6.17,15500.0
2010-01-07 11:45:00,6.18,6.18,6.17,6.17,8000.0,6.18,6.18,6.17,6.17,8000.0
2010-01-07 11:50:00,6.18,6.22,6.18,6.2,70400.0,6.18,6.22,6.18,6.2,70400.0
2010-01-07 11:55:00,6.2,6.21,6.18,6.21,38900.0,6.2,6.21,6.18,6.21,38900.0
2010-01-07 12:00:00,6.21,6.22,6.2,6.2,31600.0,6.21,6.22,6.2,6.2,31600.0
2010-01-07 12:05:00,6.2,6.21,6.2,6.21,15700.0,6.2,6.21,6.2,6.21,15700.0
2010-01-07 12:10:00,6.21,6.22,6.2,6.2,24900.0,6.21,6.22,6.2,6.2,24900.0
2010-01-07 12:15:00,6.2,6.24,6.2,6.24,42200.0,6.2,6.24,6.2,6.24,42200.0
2010-01-07 12:20:00,6.25,6.27,6.24,6.24,42000.0,6.25,6.27,6.24,6.24,42000.0
2010-01-07 12:25:00,6.24,6.24,6.23,6.23,6200.0,6.24,6.24,6.23,6.23,6200.0
2010-01-07 12:30:00,6.24,6.24,6.23,6.23,5500.0,6.24,6.24,6.23,6.23,5500.0
2010-01-07 12:35:00,6.24,6.24,6.22,6.22,22900.0,6.24,6.24,6.22,6.22,22900.0
2010-01-07 12:40:00,6.22,6.22,6.21,6.21,12100.0,6.22,6.22,6.21,6.21,12100.0
2010-01-07 12:45:00,6.21,6.22,6.21,6.21,8000.0,6.21,6.22,6.21,6.21,8000.0
2010-01-07 12:50:00,6.21,6.22,6.18,6.18,250300.0,6.21,6.22,6.18,6.18,250300.0
2010-01-07 12:55:00,6.18,6.18,6.18,6.18,5800.0,6.18,6.18,6.18,6.18,5800.0
2010-01-07 13:00:00,6.18,6.18,6.17,6.18,11500.0,6.18,6.18,6.17,6.18,11500.0
2010-01-07 13:05:00,6.18,6.18,6.17,6.18,3400.0,6.18,6.18,6.17,6.18,3400.0
2010-01-07 13:10:00,6.17,6.18,6.17,6.18,13500.0,6.17,6.18,6.17,6.18,13500.0
2010-01-07 13:15:00,6.17,6.18,6.17,6.17,2300.0,6.17,6.18,6.17,6.17,2300.0
2010-01-07 13:20:00,6.18,6.18,6.14,6.17,164300.0,6.18,6.18,6.14,6.17,164300.0
2010-01-07 13:25:00,6.18,6.18,6.17,6.17,4100.0,6.18,6.18,6.17,6.17,4100.0
2010-01-07 13:30:00,6.18,6.18,6.17,6.18,7300.0,6.18,6.18,6.17,6.18,7300.0
2010-01-07 13:35:00,6.18,6.18,6.17,6.18,2000.0,6.18,6.18,6.17,6.18,2000.0
2010-01-07 13:40:00,6.18,6.18,6.17,6.18,6600.0,6.18,6.18,6.17,6.18,6600.0
2010-01-07 13:45:00,6.17,6.18,6.17,6.17,1200.0,6.17,6.18,6.17,6.17,1200.0
2010-01-07 13:50:00,6.18,6.18,6.18,6.18,3000.0,6.18,6.18,6.18,6.18,3000.0
2010-01-07 13:55:00,6.17,6.18,6.17,6.18,800.0,6.17,6.18,6.17,6.18,800.0
2010-01-07 14:00:00,6.18,6.18,6.17,6.17,4200.0,6.18,6.18,6.17,6.17,4200.0
2010-01-07 14:05:00,6.17,6.18,6.17,6.17,3900.0,6.17,6.18,6.17,6.17,3900.0
2010-01-07 14:10:00,6.18,6.19,6.16,6.19,69800.0,6.18,6.19,6.16,6.19,69800.0
2010-01-07 14:15:00,6.2,6.21,6.19,6.21,38900.0,6.2,6.21,6.19,6.21,38900.0
2010-01-07 14:20:00,6.21,6.22,6.2,6.2,95600.0,6.21,6.22,6.2,6.2,95600.0
2010-01-07 14:25:00,6.2,6.21,6.2,6.2,10900.0,6.2,6.21,6.2,6.2,10900.0
2010-01-07 14:30:00,6.2,6.23,6.2,6.21,86600.0,6.2,6.23,6.2,6.21,86600.0
2010-01-07 14:35:00,6.22,6.22,6.2,6.21,43300.0,6.22,6.22,6.2,6.21,43300.0
2010-01-07 14:40:00,6.22,6.27,6.21,6.25,280600.0,6.22,6.27,6.21,6.25,280600.0
2010-01-07 14:45:00,6.25,6.26,6.25,6.25,37800.0,6.25,6.26,6.25,6.25,37800.0
2010-01-07 14:50:00,6.26,6.28,6.25,6.26,77100.0,6.26,6.28,6.25,6.26,77100.0
2010-01-07 14:55:00,6.26,6.27,6.24,6.26,118200.0,6.26,6.27,6.24,6.26,118200.0
2010-01-07 15:00:00,6.27,6.27,6.24,6.24,89200.0,6.27,6.27,6.24,6.24,89200.0
2010-01-07 15:05:00,6.25,6.26,6.24,6.25,87600.0,6.25,6.26,6.24,6.25,87600.0
2010-01-07 15:10:00,6.25,6.25,6.25,6.25,22000.0,6.25,6.25,6.25,6.25,22000.0
2010-01-07 15:15:00,6.24,6.26,6.24,6.26,37900.0,6.24,6.26,6.24,6.26,37900.0
2010-01-07 15:20:00,6.26,6.28,6.25,6.26,55300.0,6.26,6.28,6.25,6.26,55300.0
2010-01-07 15:25:00,6.26,6.27,6.25,6.25,63900.0,6.26,6.27,6.25,6.25,63900.0
2010-01-07 15:30:00,6.25,6.27,6.25,6.27,68700.0,6.25,6.27,6.25,6.27,68700.0
2010-01-07 15:35:00,6.27,6.29,6.26,6.28,116100.0,6.27,6.29,6.26,6.28,116100.0
2010-01-07 15:40:00,6.28,6.29,6.27,6.27,78400.0,6.28,6.29,6.27,6.27,78400.0
2010-01-07 15:45:00,6.27,6.28,6.25,6.26,76800.0,6.27,6.28,6.25,6.26,76800.0
2010-01-07 15:50:00,6.25,6.28,6.24,6.27,237800.0,6.25,6.28,6.24,6.27,237800.0
2010-01-07 15:55:00,6.27,6.27,6.25,6.25,68600.0,6.27,6.27,6.25,6.25,68600.0
2010-01-08 09:30:00,6.26,6.27,6.22,6.24,16500.0,6.26,6.27,6.22,6.24,16500.0
2010-01-08 09:35:00,6.24,6.32,6.24,6.3,58100.0,6.24,6.32,6.24,6.3,58100.0
2010-01-08 09:40:00,6.28,6.31,6.25,6.28,26600.0,6.28,6.31,6.25,6.28,26600.0
2010-01-08 09:45:00,6.27,6.3,6.27,6.3,25900.0,6.27,6.3,6.27,6.3,25900.0
2010-01-08 09:50:00,6.3,6.3,6.27,6.27,28100.0,6.3,6.3,6.27,6.27,28100.0
2010-01-08 09:55:00,6.27,6.28,6.26,6.28,32800.0,6.27,6.28,6.26,6.28,32800.0
2010-01-08 10:00:00,6.27,6.29,6.27,6.28,26500.0,6.27,6.29,6.27,6.28,26500.0
2010-01-08 10:05:00,6.28,6.29,6.28,6.28,5100.0,6.28,6.29,6.28,6.28,5100.0
2010-01-08 10:10:00,6.28,6.3,6.28,6.3,16500.0,6.28,6.3,6.28,6.3,16500.0
2010-01-08 10:15:00,6.29,6.32,6.29,6.3,27100.0,6.29,6.32,6.29,6.3,27100.0
2010-01-08 10:20:00,6.3,6.31,6.29,6.29,23100.0,6.3,6.31,6.29,6.29,23100.0
2010-01-08 10:25:00,6.29,6.3,6.29,6.29,11100.0,6.29,6.3,6.29,6.29,11100.0
2010-01-08 10:30:00,6.29,6.3,6.29,6.3,9200.0,6.29,6.3,6.29,6.3,9200.0
2010-01-08 10:35:00,6.3,6.3,6.29,6.3,7300.0,6.3,6.3,6.29,6.3,7300.0
2010-01-08 10:40:00,6.29,6.3,6.27,6.27,75200.0,6.29,6.3,6.27,6.27,75200.0
2010-01-08 10:45:00,6.27,6.29,6.27,6.28,25800.0,6.27,6.29,6.27,6.28,25800.0
2010-01-08 10:50:00,6.28,6.3,6.28,6.29,44300.0,6.28,6.3,6.28,6.29,44300.0
2010-01-08 10:55:00,6.29,6.31,6.29,6.3,46100.0,6.29,6.31,6.29,6.3,46100.0
2010-01-08 11:00:00,6.3,6.31,6.29,6.3,28100.0,6.3,6.31,6.29,6.3,28100.0
2010-01-08 11:05:00,6.3,6.3,6.29,6.3,9000.0,6.3,6.3,6.29,6.3,9000.0
2010-01-08 11:10:00,6.29,6.3,6.28,6.28,21500.0,6.29,6.3,6.28,6.28,21500.0
2010-01-08 11:15:00,6.28,6.29,6.28,6.28,6100.0,6.28,6.29,6.28,6.28,6100.0
2010-01-08 11:20:00,6.28,6.29,6.28,6.29,10900.0,6.28,6.29,6.28,6.29,10900.0
2010-01-08 11:25:00,6.3,6.3,6.29,6.29,41200.0,6.3,6.3,6.29,6.29,41200.0
2010-01-08 11:30:00,6.3,6.3,6.29,6.3,10100.0,6.3,6.3,6.29,6.3,10100.0
2010-01-08 11:35:00,6.3,6.3,6.29,6.3,17400.0,6.3,6.3,6.29,6.3,17400.0
2010-01-08 11:40:00,6.3,6.3,6.29,6.29,11100.0,6.3,6.3,6.29,6.29,11100.0
2010-01-08 11:45:00,6.29,6.32,6.29,6.31,24900.0,6.29,6.32,6.29,6.31,24900.0
2010-01-08 11:50:00,6.31,6.32,6.31,6.31,6600.0,6.31,6.32,6.31,6.31,6600.0
2010-01-08 11:55:00,6.31,6.32,6.31,6.31,34900.0,6.31,6.32,6.31,6.31,34900.0
2010-01-08 12:00:00,6.31,6.32,6.31,6.31,32400.0,6.31,6.32,6.31,6.31,32400.0
2010-01-08 12:05:00,6.3,6.31,6.3,6.31,40200.0,6.3,6.31,6.3,6.31,40200.0
2010-01-08 12:10:00,6.3,6.32,6.29,6.29,76200.0,6.3,6.32,6.29,6.29,76200.0
2010-01-08 12:15:00,6.29,6.3,6.29,6.29,6400.0,6.29,6.3,6.29,6.29,6400.0
2010-01-08 12:20:00,6.29,6.3,6.29,6.3,6300.0,6.29,6.3,6.29,6.3,6300.0
2010-01-08 12:25:00,6.3,6.3,6.29,6.29,8000.0,6.3,6.3,6.29,6.29,8000.0
2010-01-08 12:30:00,6.29,6.31,6.29,6.31,83700.0,6.29,6.31,6.29,6.31,83700.0
2010-01-08 12:35:00,6.3,6.33,6.3,6.3,71800.0,6.3,6.33,6.3,6.3,71800.0
2010-01-08 12:40:00,6.3,6.31,6.3,6.3,6200.0,6.3,6.31,6.3,6.3,6200.0
2010-01-08 12:45:00,6.31,6.31,6.3,6.3,10400.0,6.31,6.31,6.3,6.3,10400.0
2010-01-08 12:50:00,6.3,6.31,6.3,6.3,7500.0,6.3,6.31,6.3,6.3,7500.0
2010-01-08 12:55:00,6.3,6.31,6.3,6.3,4300.0,6.3,6.31,6.3,6.3,4300.0
2010-01-08 13:00:00,6.31,6.32,6.3,6.32,23400.0,6.31,6.32,6.3,6.32,23400.0
2010-01-08 13:05:00,6.31,6.34,6.31,6.34,26200.0,6.31,6.34,6.31,6.34,26200.0
2010-01-08 13:10:00,6.33,6.34,6.33,6.34,7100.0,6.33,6.34,6.33,6.34,7100.0
2010-01-08 13:15:00,6.34,6.34,6.33,6.33,11100.0,6.34,6.34,6.33,6.33,11100.0
2010-01-08 13:20:00,6.34,6.34,6.33,6.34,12200.0,6.34,6.34,6.33,6.34,12200.0
2010-01-08 13:25:00,6.33,6.35,6.33,6.34,16000.0,6.33,6.35,6.33,6.34,16000.0
2010-01-08 13:30:00,6.34,6.36,6.34,6.35,30100.0,6.34,6.36,6.34,6.35,30100.0
2010-01-08 13:35:00,6.36,6.36,6.35,6.36,12700.0,6.36,6.36,6.35,6.36,12700.0
2010-01-08 13:40:00,6.36,6.36,6.35,6.36,161400.0,6.36,6.36,6.35,6.36,161400.0
2010-01-08 13:45:00,6.36,6.36,6.35,6.35,5300.0,6.36,6.36,6.35,6.35,5300.0
2010-01-08 13:50:00,6.36,6.36,6.35,6.35,88600.0,6.36,6.36,6.35,6.35,88600.0
2010-01-08 13:55:00,6.36,6.36,6.35,6.35,19900.0,6.36,6.36,6.35,6.35,19900.0
2010-01-08 14:00:00,6.35,6.36,6.35,6.35,13200.0,6.35,6.36,6.35,6.35,13200.0
2010-01-08 14:05:00,6.35,6.36,6.34,6.35,46700.0,6.35,6.36,6.34,6.35,46700.0
2010-01-08 14:10:00,6.35,6.36,6.33,6.36,134100.0,6.35,6.36,6.33,6.36,134100.0
2010-01-08 14:15:00,6.36,6.36,6.35,6.35,46300.0,6.36,6.36,6.35,6.35,46300.0
2010-01-08 14:20:00,6.35,6.36,6.34,6.35,20300.0,6.35,6.36,6.34,6.35,20300.0
2010-01-08 14:25:00,6.34,6.34,6.34,6.34,6300.0,6.34,6.34,6.34,6.34,6300.0
2010-01-08 14:30:00,6.34,6.35,6.34,6.34,21100.0,6.34,6.35,6.34,6.34,21100.0
2010-01-08 14:35:00,6.34,6.34,6.33,6.33,11000.0,6.34,6.34,6.33,6.33,11000.0
2010-01-08 14:40:00,6.33,6.34,6.33,6.34,19100.0,6.33,6.34,6.33,6.34,19100.0
2010-01-08 14:45:00,6.33,6.34,6.32,6.32,38800.0,6.33,6.34,6.32,6.32,38800.0
2010-01-08 14:50:00,6.32,6.33,6.31,6.31,53300.0,6.32,6.33,6.31,6.31,53300.0
2010-01-08 14:55:00,6.31,6.32,6.31,6.32,11100.0,6.31,6.32,6.31,6.32,11100.0
2010-01-08 15:00:00,6.31,6.32,6.3,6.3,13800.0,6.31,6.32,6.3,6.3,13800.0
2010-01-08 15:05:00,6.3,6.31,6.3,6.31,9300.0,6.3,6.31,6.3,6.31,9300.0
2010-01-08 15:10:00,6.3,6.31,6.3,6.31,5100.0,6.3,6.31,6.3,6.31,5100.0
2010-01-08 15:15:00,6.3,6.31,6.3,6.3,9900.0,6.3,6.31,6.3,6.3,9900.0
2010-01-08 15:20:00,6.31,6.31,6.3,6.31,7700.0,6.31,6.31,6.3,6.31,7700.0
2010-01-08 15:25:00,6.31,6.33,6.3,6.32,46400.0,6.31,6.33,6.3,6.32,46400.0
2010-01-08 15:30:00,6.32,6.33,6.32,6.32,6000.0,6.32,6.33,6.32,6.32,6000.0
2010-01-08 15:35:00,6.32,6.34,6.32,6.34,24900.0,6.32,6.34,6.32,6.34,24900.0
2010-01-08 15:40:00,6.34,6.34,6.33,6.33,14300.0,6.34,6.34,6.33,6.33,14300.0
2010-01-08 15:45:00,6.34,6.34,6.33,6.34,20600.0,6.34,6.34,6.33,6.34,20600.0
2010-01-08 15:50:00,6.33,6.35,6.33,6.34,29500.0,6.33,6.35,6.33,6.34,29500.0
2010-01-08 15:55:00,6.34,6.35,6.32,6.33,121400.0,6.34,6.35,6.32,6.33,121400.0
2010-01-11 09:30:00,6.35,6.37,6.34,6.35,35100.0,6.35,6.37,6.34,6.35,35100.0
2010-01-11 09:35:00,6.35,6.35,6.35,6.35,63400.0,6.35,6.35,6.35,6.35,63400.0
2010-01-11 09:40:00,6.35,6.36,6.35,6.35,72800.0,6.35,6.36,6.35,6.35,72800.0
2010-01-11 09:45:00,6.35,6.36,6.35,6.35,14600.0,6.35,6.36,6.35,6.35,14600.0
2010-01-11 09:50:00,6.35,6.36,6.35,6.35,37700.0,6.35,6.36,6.35,6.35,37700.0
2010-01-11 09:55:00,6.35,6.36,6.35,6.35,52700.0,6.35,6.36,6.35,6.35,52700.0
2010-01-11 10:00:00,6.35,6.36,6.33,6.33,62200.0,6.35,6.36,6.33,6.33,62200.0
2010-01-11 10:05:00,6.33,6.34,6.32,6.32,33700.0,6.33,6.34,6.32,6.32,33700.0
2010-01-11 10:10:00,6.32,6.33,6.31,6.31,27700.0,6.32,6.33,6.31,6.31,27700.0
2010-01-11 10:15:00,6.31,6.32,6.31,6.31,15200.0,6.31,6.32,6.31,6.31,15200.0
2010-01-11 10:20:00,6.31,6.33,6.31,6.33,21000.0,6.31,6.33,6.31,6.33,21000.0
2010-01-11 10:25:00,6.33,6.34,6.32,6.34,26100.0,6.33,6.34,6.32,6.34,26100.0
2010-01-11 10:30:00,6.34,6.35,6.33,6.34,79200.0,6.34,6.35,6.33,6.34,79200.0
2010-01-11 10:35:00,6.34,6.36,6.33,6.35,17300.0,6.34,6.36,6.33,6.35,17300.0
2010-01-11 10:40:00,6.35,6.36,6.35,6.36,13800.0,6.35,6.36,6.35,6.36,13800.0
2010-01-11 10:45:00,6.35,6.36,6.35,6.36,17100.0,6.35,6.36,6.35,6.36,17100.0
2010-01-11 10:50:00,6.35,6.36,6.35,6.36,8700.0,6.35,6.36,6.35,6.36,8700.0
2010-01-11 10:55:00,6.35,6.36,6.35,6.35,10400.0,6.35,6.36,6.35,6.35,10400.0
2010-01-11 11:00:00,6.35,6.38,6.35,6.36,171600.0,6.35,6.38,6.35,6.36,171600.0
2010-01-11 11:05:00,6.36,6.37,6.34,6.36,67000.0,6.36,6.37,6.34,6.36,67000.0
2010-01-11 11:10:00,6.37,6.37,6.36,6.37,14800.0,6.37,6.37,6.36,6.37,14800.0
2010-01-11 11:15:00,6.36,6.37,6.36,6.37,10000.0,6.36,6.37,6.36,6.37,10000.0
2010-01-11 11:20:00,6.37,6.37,6.36,6.37,13500.0,6.37,6.37,6.36,6.37,13500.0
2010-01-11 11:25:00,6.37,6.37,6.36,6.36,6900.0,6.37,6.37,6.36,6.36,6900.0
2010-01-11 11:30:00,6.36,6.38,6.36,6.38,40100.0,6.36,6.38,6.36,6.38,40100.0
2010-01-11 11:35:00,6.37,6.38,6.37,6.38,2800.0,6.37,6.38,6.37,6.38,2800.0
2010-01-11 11:40:00,6.37,6.38,6.37,6.38,10200.0,6.37,6.38,6.37,6.38,10200.0
2010-01-11 11:45:00,6.38,6.4,6.37,6.39,127100.0,6.38,6.4,6.37,6.39,127100.0
2010-01-11 11:50:00,6.39,6.41,6.38,6.41,36700.0,6.39,6.41,6.38,6.41,36700.0
2010-01-11 11:55:00,6.41,6.42,6.39,6.4,179000.0,6.41,6.42,6.39,6.4,179000.0
2010-01-11 12:00:00,6.39,6.41,6.39,6.4,185900.0,6.39,6.41,6.39,6.4,185900.0
2010-01-11 12:05:00,6.39,6.41,6.39,6.4,187000.0,6.39,6.41,6.39,6.4,187000.0
2010-01-11 12:10:00,6.39,6.4,6.37,6.39,171800.0,6.39,6.4,6.37,6.39,171800.0
2010-01-11 12:15:00,6.39,6.39,6.38,6.39,8600.0,6.39,6.39,6.38,6.39,8600.0
2010-01-11 12:20:00,6.38,6.39,6.38,6.39,7200.0,6.38,6.39,6.38,6.39,7200.0
2010-01-11 12:25:00,6.39,6.39,6.38,6.39,7200.0,6.39,6.39,6.38,6.39,7200.0
2010-01-11 12:30:00,6.38,6.39,6.38,6.38,28100.0,6.38,6.39,6.38,6.38,28100.0
2010-01-11 12:35:00,6.38,6.39,6.38,6.39,13000.0,6.38,6.39,6.38,6.39,13000.0
2010-01-11 12:40:00,6.38,6.39,6.38,6.38,19600.0,6.38,6.39,6.38,6.38,19600.0
2010-01-11 12:45:00,6.38,6.39,6.35,6.35,25100.0,6.38,6.39,6.35,6.35,25100.0
2010-01-11 12:50:00,6.35,6.36,6.34,6.35,29100.0,6.35,6.36,6.34,6.35,29100.0
2010-01-11 12:55:00,6.35,6.35,6.33,6.35,108800.0,6.35,6.35,6.33,6.35,108800.0
2010-01-11 13:00:00,6.35,6.35,6.34,6.35,56400.0,6.35,6.35,6.34,6.35,56400.0
2010-01-11 13:05:00,6.35,6.36,6.34,6.36,25800.0,6.35,6.36,6.34,6.36,25800.0
2010-01-11 13:10:00,6.35,6.36,6.35,6.35,9400.0,6.35,6.36,6.35,6.35,9400.0
2010-01-11 13:15:00,6.36,6.36,6.35,6.36,30400.0,6.36,6.36,6.35,6.36,30400.0
2010-01-11 13:20:00,6.36,6.36,6.35,6.36,9500.0,6.36,6.36,6.35,6.36,9500.0
2010-01-11 13:25:00,6.36,6.36,6.3,6.32,250300.0,6.36,6.36,6.3,6.32,250300.0
2010-01-11 13:30:00,6.32,6.32,6.31,6.32,30900.0,6.32,6.32,6.31,6.32,30900.0
2010-01-11 13:35:00,6.32,6.33,6.32,6.33,47500.0,6.32,6.33,6.32,6.33,47500.0
2010-01-11 13:40:00,6.33,6.33,6.32,6.33,11400.0,6.33,6.33,6.32,6.33,11400.0
2010-01-11 13:45:00,6.32,6.33,6.32,6.33,40900.0,6.32,6.33,6.32,6.33,40900.0
2010-01-11 13:50:00,6.32,6.33,6.31,6.32,44400.0,6.32,6.33,6.31,6.32,44400.0
2010-01-11 13:55:00,6.31,6.32,6.31,6.32,76200.0,6.31,6.32,6.31,6.32,76200.0
2010-01-11 14:00:00,6.31,6.32,6.31,6.32,104700.0,6.31,6.32,6.31,6.32,104700.0
2010-01-11 14:05:00,6.31,6.32,6.31,6.32,113300.0,6.31,6.32,6.31,6.32,113300.0
2010-01-11 14:10:00,6.31,6.32,6.31,6.32,86000.0,6.31,6.32,6.31,6.32,86000.0
2010-01-11 14:15:00,6.31,6.32,6.31,6.32,67000.0,6.31,6.32,6.31,6.32,67000.0
2010-01-11 14:20:00,6.32,6.32,6.31,6.31,38600.0,6.32,6.32,6.31,6.31,38600.0
2010-01-11 14:25:00,6.31,6.32,6.31,6.32,12000.0,6.31,6.32,6.31,6.32,12000.0
2010-01-11 14:30:00,6.31,6.32,6.31,6.32,49200.0,6.31,6.32,6.31,6.32,49200.0
2010-01-11 14:35:00,6.32,6.32,6.31,6.32,36500.0,6.32,6.32,6.31,6.32,36500.0
2010-01-11 14:40:00,6.31,6.32,6.31,6.32,9100.0,6.31,6.32,6.31,6.32,9100.0
2010-01-11 14:45:00,6.32,6.32,6.31,6.32,41800.0,6.32,6.32,6.31,6.32,41800.0
2010-01-11 14:50:00,6.31,6.32,6.3,6.31,65800.0,6.31,6.32,6.3,6.31,65800.0
2010-01-11 14:55:00,6.31,6.32,6.3,6.32,86800.0,6.31,6.32,6.3,6.32,86800.0
2010-01-11 15:00:00,6.31,6.32,6.31,6.31,100800.0,6.31,6.32,6.31,6.31,100800.0
2010-01-11 15:05:00,6.32,6.33,6.32,6.32,92900.0,6.32,6.33,6.32,6.32,92900.0
2010-01-11 15:10:00,6.32,6.33,6.31,6.32,63800.0,6.32,6.33,6.31,6.32,63800.0
2010-01-11 15:15:00,6.32,6.33,6.31,6.33,74100.0,6.32,6.33,6.31,6.33,74100.0
2010-01-11 15:20:00,6.33,6.33,6.32,6.33,21800.0,6.33,6.33,6.32,6.33,21800.0
2010-01-11 15:25:00,6.33,6.33,6.32,6.33,56000.0,6.33,6.33,6.32,6.33,56000.0
2010-01-11 15:30:00,6.32,6.33,6.32,6.33,28000.0,6.32,6.33,6.32,6.33,28000.0
2010-01-11 15:35:00,6.33,6.33,6.32,6.33,22900.0,6.33,6.33,6.32,6.33,22900.0
2010-01-11 15:40:00,6.32,6.34,6.32,6.34,54200.0,6.32,6.34,6.32,6.34,54200.0
2010-01-11 15:45:00,6.33,6.34,6.33,6.34,33500.0,6.33,6.34,6.33,6.34,33500.0
2010-01-11 15:50:00,6.33,6.35,6.32,6.34,143700.0,6.33,6.35,6.32,6.34,143700.0
2010-01-11 15:55:00,6.34,6.36,6.34,6.35,195100.0,6.34,6.36,6.34,6.35,195100.0
2010-01-12 09:30:00,6.34,6.34,6.33,6.34,32900.0,6.34,6.34,6.33,6.34,32900.0
2010-01-12 09:35:00,6.33,6.34,6.31,6.34,11600.0,6.33,6.34,6.31,6.34,11600.0
2010-01-12 09:40:00,6.34,6.34,6.29,6.32,31800.0,6.34,6.34,6.29,6.32,31800.0
2010-01-12 09:45:00,6.32,6.32,6.28,6.3,35000.0,6.32,6.32,6.28,6.3,35000.0
2010-01-12 09:50:00,6.3,6.32,6.29,6.31,16400.0,6.3,6.32,6.29,6.31,16400.0
2010-01-12 09:55:00,6.31,6.32,6.3,6.3,18100.0,6.31,6.32,6.3,6.3,18100.0
2010-01-12 10:00:00,6.3,6.33,6.3,6.33,40500.0,6.3,6.33,6.3,6.33,40500.0
2010-01-12 10:05:00,6.33,6.34,6.32,6.33,25700.0,6.33,6.34,6.32,6.33,25700.0
2010-01-12 10:10:00,6.33,6.34,6.32,6.32,20900.0,6.33,6.34,6.32,6.32,20900.0
2010-01-12 10:15:00,6.32,6.34,6.32,6.34,27500.0,6.32,6.34,6.32,6.34,27500.0
2010-01-12 10:20:00,6.33,6.34,6.3,6.32,78200.0,6.33,6.34,6.3,6.32,78200.0
2010-01-12 10:25:00,6.32,6.33,6.32,6.33,8100.0,6.32,6.33,6.32,6.33,8100.0
2010-01-12 10:30:00,6.32,6.33,6.32,6.33,1300.0,6.32,6.33,6.32,6.33,1300.0
2010-01-12 10:35:00,6.32,6.32,6.32,6.32,1100.0,6.32,6.32,6.32,6.32,1100.0
2010-01-12 10:40:00,6.32,6.34,6.32,6.34,45900.0,6.32,6.34,6.32,6.34,45900.0
2010-01-12 10:45:00,6.34,6.34,6.32,6.32,32700.0,6.34,6.34,6.32,6.32,32700.0
2010-01-12 10:50:00,6.31,6.32,6.31,6.32,900.0,6.31,6.32,6.31,6.32,900.0
2010-01-12 10:55:00,6.32,6.32,6.29,6.29,36700.0,6.32,6.32,6.29,6.29,36700.0
2010-01-12 11:00:00,6.3,6.3,6.27,6.28,29900.0,6.3,6.3,6.27,6.28,29900.0
2010-01-12 11:05:00,6.26,6.28,6.24,6.25,76900.0,6.26,6.28,6.24,6.25,76900.0
2010-01-12 11:10:00,6.26,6.29,6.26,6.28,54200.0,6.26,6.29,6.26,6.28,54200.0
2010-01-12 11:15:00,6.27,6.28,6.27,6.27,1700.0,6.27,6.28,6.27,6.27,1700.0
2010-01-12 11:20:00,6.28,6.28,6.27,6.28,4900.0,6.28,6.28,6.27,6.28,4900.0
2010-01-12 11:25:00,6.27,6.28,6.27,6.27,1500.0,6.27,6.28,6.27,6.27,1500.0
2010-01-12 11:30:00,6.27,6.28,6.27,6.27,1000.0,6.27,6.28,6.27,6.27,1000.0
2010-01-12 11:35:00,6.27,6.28,6.26,6.26,27200.0,6.27,6.28,6.26,6.26,27200.0
2010-01-12 11:40:00,6.26,6.26,6.26,6.26,1700.0,6.26,6.26,6.26,6.26,1700.0
2010-01-12 11:45:00,6.26,6.26,6.26,6.26,1200.0,6.26,6.26,6.26,6.26,1200.0
2010-01-12 11:50:00,6.27,6.27,6.26,6.26,300.0,6.27,6.27,6.26,6.26,300.0
2010-01-12 11:55:00,6.27,6.3,6.26,6.29,105900.0,6.27,6.3,6.26,6.29,105900.0
2010-01-12 12:00:00,6.29,6.3,6.28,6.28,16700.0,6.29,6.3,6.28,6.28,16700.0
2010-01-12 12:05:00,6.27,6.28,6.26,6.26,6800.0,6.27,6.28,6.26,6.26,6800.0
2010-01-12 12:10:00,6.26,6.26,6.25,6.25,19600.0,6.26,6.26,6.25,6.25,19600.0
2010-01-12 12:15:00,6.25,6.26,6.24,6.24,8200.0,6.25,6.26,6.24,6.24,8200.0
2010-01-12 12:20:00,6.24,6.24,6.2,6.23,43500.0,6.24,6.24,6.2,6.23,43500.0
2010-01-12 12:25:00,6.23,6.24,6.22,6.22,36900.0,6.23,6.24,6.22,6.22,36900.0
2010-01-12 12:30:00,6.22,6.25,6.22,6.22,37900.0,6.22,6.25,6.22,6.22,37900.0
2010-01-12 12:35:00,6.22,6.26,6.22,6.26,37700.0,6.22,6.26,6.22,6.26,37700.0
2010-01-12 12:40:00,6.25,6.28,6.25,6.28,35100.0,6.25,6.28,6.25,6.28,35100.0
2010-01-12 12:45:00,6.27,6.3,6.27,6.29,70900.0,6.27,6.3,6.27,6.29,70900.0
2010-01-12 12:50:00,6.28,6.29,6.27,6.27,36000.0,6.28,6.29,6.27,6.27,36000.0
2010-01-12 12:55:00,6.27,6.27,6.25,6.25,23100.0,6.27,6.27,6.25,6.25,23100.0
2010-01-12 13:00:00,6.25,6.26,6.25,6.25,13600.0,6.25,6.26,6.25,6.25,13600.0
2010-01-12 13:05:00,6.25,6.26,6.25,6.25,7800.0,6.25,6.26,6.25,6.25,7800.0
2010-01-12 13:10:00,6.26,6.26,6.25,6.26,3100.0,6.26,6.26,6.25,6.26,3100.0
2010-01-12 13:15:00,6.25,6.26,6.25,6.25,4900.0,6.25,6.26,6.25,6.25,4900.0
2010-01-12 13:20:00,6.25,6.25,6.22,6.22,35400.0,6.25,6.25,6.22,6.22,35400.0
2010-01-12 13:25:00,6.23,6.26,6.22,6.26,125100.0,6.23,6.26,6.22,6.26,125100.0
2010-01-12 13:30:00,6.26,6.26,6.24,6.24,65100.0,6.26,6.26,6.24,6.24,65100.0
2010-01-12 13:35:00,6.24,6.26,6.23,6.25,50500.0,6.24,6.26,6.23,6.25,50500.0
2010-01-12 13:40:00,6.25,6.26,6.25,6.26,2700.0,6.25,6.26,6.25,6.26,2700.0
2010-01-12 13:45:00,6.26,6.26,6.25,6.26,2800.0,6.26,6.26,6.25,6.26,2800.0
2010-01-12 13:50:00,6.26,6.26,6.24,6.26,102500.0,6.26,6.26,6.24,6.26,102500.0
2010-01-12 13:55:00,6.26,6.27,6.24,6.27,188700.0,6.26,6.27,6.24,6.27,188700.0
2010-01-12 14:00:00,6.26,6.27,6.26,6.26,14100.0,6.26,6.27,6.26,6.26,14100.0
2010-01-12 14:05:00,6.26,6.26,6.24,6.25,27800.0,6.26,6.26,6.24,6.25,27800.0
2010-01-12 14:10:00,6.26,6.26,6.24,6.25,198400.0,6.26,6.26,6.24,6.25,198400.0
2010-01-12 14:15:00,6.25,6.26,6.25,6.25,16600.0,6.25,6.26,6.25,6.25,16600.0
2010-01-12 14:20:00,6.26,6.26,6.25,6.25,14400.0,6.26,6.26,6.25,6.25,14400.0
2010-01-12 14:25:00,6.25,6.26,6.24,6.24,7900.0,6.25,6.26,6.24,6.24,7900.0
2010-01-12 14:30:00,6.25,6.25,6.24,6.24,4800.0,6.25,6.25,6.24,6.24,4800.0
2010-01-12 14:35:00,6.25,6.25,6.24,6.24,12300.0,6.25,6.25,6.24,6.24,12300.0
2010-01-12 14:40:00,6.24,6.25,6.2,6.21,34300.0,6.24,6.25,6.2,6.21,34300.0
2010-01-12 14:45:00,6.21,6.25,6.21,6.25,142900.0,6.21,6.25,6.21,6.25,142900.0
2010-01-12 14:50:00,6.25,6.26,6.24,6.24,71200.0,6.25,6.26,6.24,6.24,71200.0
2010-01-12 14:55:00,6.25,6.25,6.24,6.24,2900.0,6.25,6.25,6.24,6.24,2900.0
2010-01-12 15:00:00,6.24,6.24,6.22,6.22,35200.0,6.24,6.24,6.22,6.22,35200.0
2010-01-12 15:05:00,6.21,6.22,6.21,6.22,10500.0,6.21,6.22,6.21,6.22,10500.0
2010-01-12 15:10:00,6.22,6.22,6.21,6.22,27800.0,6.22,6.22,6.21,6.22,27800.0
2010-01-12 15:15:00,6.23,6.23,6.22,6.22,9500.0,6.23,6.23,6.22,6.22,9500.0
2010-01-12 15:20:00,6.22,6.23,6.21,6.21,26500.0,6.22,6.23,6.21,6.21,26500.0
2010-01-12 15:25:00,6.21,6.22,6.21,6.21,37300.0,6.21,6.22,6.21,6.21,37300.0
2010-01-12 15:30:00,6.21,6.22,6.2,6.2,67100.0,6.21,6.22,6.2,6.2,67100.0
2010-01-12 15:35:00,6.2,6.21,6.19,6.19,30600.0,6.2,6.21,6.19,6.19,30600.0
2010-01-12 15:40:00,6.19,6.2,6.18,6.19,31000.0,6.19,6.2,6.18,6.19,31000.0
2010-01-12 15:45:00,6.18,6.19,6.16,6.18,77000.0,6.18,6.19,6.16,6.18,77000.0
2010-01-12 15:50:00,6.17,6.19,6.17,6.18,155200.0,6.17,6.19,6.17,6.18,155200.0
2010-01-12 15:55:00,6.18,6.21,6.18,6.2,139000.0,6.18,6.21,6.18,6.2,139000.0
2010-01-13 09:30:00,6.22,6.24,6.2,6.24,12700.0,6.22,6.24,6.2,6.24,12700.0
2010-01-13 09:35:00,6.24,6.28,6.23,6.23,277900.0,6.24,6.28,6.23,6.23,277900.0
2010-01-13 09:40:00,6.23,6.24,6.22,6.23,32800.0,6.23,6.24,6.22,6.23,32800.0
2010-01-13 09:45:00,6.23,6.24,6.22,6.23,39600.0,6.23,6.24,6.22,6.23,39600.0
2010-01-13 09:50:00,6.24,6.24,6.22,6.24,52100.0,6.24,6.24,6.22,6.24,52100.0
2010-01-13 09:55:00,6.24,6.26,6.23,6.26,27800.0,6.24,6.26,6.23,6.26,27800.0
2010-01-13 10:00:00,6.26,6.26,6.25,6.25,2200.0,6.26,6.26,6.25,6.25,2200.0
2010-01-13 10:05:00,6.26,6.26,6.25,6.26,3700.0,6.26,6.26,6.25,6.26,3700.0
2010-01-13 10:10:00,6.26,6.26,6.25,6.26,77500.0,6.26,6.26,6.25,6.26,77500.0
2010-01-13 10:15:00,6.26,6.26,6.25,6.25,2700.0,6.26,6.26,6.25,6.25,2700.0
2010-01-13 10:20:00,6.25,6.26,6.25,6.25,49300.0,6.25,6.26,6.25,6.25,49300.0
2010-01-13 10:25:00,6.25,6.26,6.25,6.25,28800.0,6.25,6.26,6.25,6.25,28800.0
2010-01-13 10:30:00,6.25,6.27,6.25,6.26,58900.0,6.25,6.27,6.25,6.26,58900.0
2010-01-13 10:35:00,6.27,6.27,6.26,6.26,2100.0,6.27,6.27,6.26,6.26,2100.0
2010-01-13 10:40:00,6.26,6.27,6.26,6.27,1500.0,6.26,6.27,6.26,6.27,1500.0
2010-01-13 10:45:00,6.26,6.28,6.26,6.27,45600.0,6.26,6.28,6.26,6.27,45600.0
2010-01-13 10:50:00,6.27,6.28,6.27,6.28,41400.0,6.27,6.28,6.27,6.28,41400.0
2010-01-13 10:55:00,6.28,6.3,6.28,6.29,64600.0,6.28,6.3,6.28,6.29,64600.0
2010-01-13 11:00:00,6.29,6.3,6.25,6.25,57900.0,6.29,6.3,6.25,6.25,57900.0
2010-01-13 11:05:00,6.25,6.28,6.25,6.28,28500.0,6.25,6.28,6.25,6.28,28500.0
2010-01-13 11:10:00,6.29,6.31,6.28,6.3,56100.0,6.29,6.31,6.28,6.3,56100.0
2010-01-13 11:15:00,6.3,6.3,6.29,6.29,18400.0,6.3,6.3,6.29,6.29,18400.0
2010-01-13 11:20:00,6.29,6.3,6.29,6.3,800.0,6.29,6.3,6.29,6.3,800.0
2010-01-13 11:25:00,6.3,6.3,6.28,6.28,36900.0,6.3,6.3,6.28,6.28,36900.0
2010-01-13 11:30:00,6.28,6.29,6.28,6.28,7300.0,6.28,6.29,6.28,6.28,7300.0
2010-01-13 11:35:00,6.29,6.31,6.29,6.3,102900.0,6.29,6.31,6.29,6.3,102900.0
2010-01-13 11:40:00,6.29,6.3,6.29,6.3,4800.0,6.29,6.3,6.29,6.3,4800.0
2010-01-13 11:45:00,6.3,6.3,6.29,6.29,2900.0,6.3,6.3,6.29,6.29,2900.0
2010-01-13 11:50:00,6.3,6.3,6.29,6.29,20600.0,6.3,6.3,6.29,6.29,20600.0
2010-01-13 11:55:00,6.3,6.3,6.29,6.3,13400.0,6.3,6.3,6.29,6.3,13400.0
2010-01-13 12:00:00,6.3,6.3,6.29,6.29,28800.0,6.3,6.3,6.29,6.29,28800.0
2010-01-13 12:05:00,6.3,6.31,6.29,6.29,29500.0,6.3,6.31,6.29,6.29,29500.0
2010-01-13 12:10:00,6.29,6.3,6.29,6.3,3600.0,6.29,6.3,6.29,6.3,3600.0
2010-01-13 12:15:00,6.3,6.3,6.29,6.3,900.0,6.3,6.3,6.29,6.3,900.0
2010-01-13 12:20:00,6.3,6.3,6.29,6.29,600.0,6.3,6.3,6.29,6.29,600.0
2010-01-13 12:25:00,6.3,6.31,6.29,6.31,17600.0,6.3,6.31,6.29,6.31,17600.0
2010-01-13 12:30:00,6.3,6.31,6.3,6.31,900.0,6.3,6.31,6.3,6.31,900.0
2010-01-13 12:35:00,6.3,6.34,6.3,6.33,32600.0,6.3,6.34,6.3,6.33,32600.0
2010-01-13 12:40:00,6.33,6.34,6.32,6.34,16000.0,6.33,6.34,6.32,6.34,16000.0
2010-01-13 12:45:00,6.33,6.34,6.33,6.34,12900.0,6.33,6.34,6.33,6.34,12900.0
2010-01-13 12:50:00,6.34,6.35,6.33,6.34,37100.0,6.34,6.35,6.33,6.34,37100.0
2010-01-13 12:55:00,6.33,6.34,6.33,6.33,4000.0,6.33,6.34,6.33,6.33,4000.0
2010-01-13 13:00:00,6.33,6.34,6.32,6.32,29500.0,6.33,6.34,6.32,6.32,29500.0
2010-01-13 13:05:00,6.32,6.35,6.32,6.33,336800.0,6.32,6.35,6.32,6.33,336800.0
2010-01-13 13:10:00,6.34,6.37,6.33,6.37,39500.0,6.34,6.37,6.33,6.37,39500.0
2010-01-13 13:15:00,6.36,6.36,6.34,6.34,18200.0,6.36,6.36,6.34,6.34,18200.0
2010-01-13 13:20:00,6.34,6.34,6.33,6.34,19300.0,6.34,6.34,6.33,6.34,19300.0
2010-01-13 13:25:00,6.35,6.36,6.34,6.36,8500.0,6.35,6.36,6.34,6.36,8500.0
2010-01-13 13:30:00,6.36,6.38,6.36,6.38,23500.0,6.36,6.38,6.36,6.38,23500.0
2010-01-13 13:35:00,6.39,6.4,6.38,6.4,34400.0,6.39,6.4,6.38,6.4,34400.0
2010-01-13 13:40:00,6.4,6.41,6.37,6.39,64800.0,6.4,6.41,6.37,6.39,64800.0
2010-01-13 13:45:00,6.39,6.41,6.38,6.4,106300.0,6.39,6.41,6.38,6.4,106300.0
2010-01-13 13:50:00,6.4,6.4,6.38,6.38,10200.0,6.4,6.4,6.38,6.38,10200.0
2010-01-13 13:55:00,6.38,6.39,6.38,6.38,1400.0,6.38,6.39,6.38,6.38,1400.0
2010-01-13 14:00:00,6.38,6.39,6.37,6.38,20500.0,6.38,6.39,6.37,6.38,20500.0
2010-01-13 14:05:00,6.37,6.38,6.37,6.38,14300.0,6.37,6.38,6.37,6.38,14300.0
2010-01-13 14:10:00,6.37,6.38,6.37,6.37,6900.0,6.37,6.38,6.37,6.37,6900.0
2010-01-13 14:15:00,6.37,6.38,6.36,6.36,11600.0,6.37,6.38,6.36,6.36,11600.0
2010-01-13 14:20:00,6.36,6.37,6.35,6.36,81600.0,6.36,6.37,6.35,6.36,81600.0
2010-01-13 14:25:00,6.36,6.37,6.36,6.36,4900.0,6.36,6.37,6.36,6.36,4900.0
2010-01-13 14:30:00,6.36,6.36,6.35,6.36,11400.0,6.36,6.36,6.35,6.36,11400.0
2010-01-13 14:35:00,6.36,6.37,6.36,6.36,3500.0,6.36,6.37,6.36,6.36,3500.0
2010-01-13 14:40:00,6.36,6.37,6.36,6.36,3000.0,6.36,6.37,6.36,6.36,3000.0
2010-01-13 14:45:00,6.36,6.37,6.36,6.37,6900.0,6.36,6.37,6.36,6.37,6900.0
2010-01-13 14:50:00,6.37,6.37,6.36,6.37,17600.0,6.37,6.37,6.36,6.37,17600.0
2010-01-13 14:55:00,6.36,6.37,6.36,6.36,37900.0,6.36,6.37,6.36,6.36,37900.0
2010-01-13 15:00:00,6.36,6.37,6.36,6.36,19400.0,6.36,6.37,6.36,6.36,19400.0
2010-01-13 15:05:00,6.36,6.37,6.36,6.36,9800.0,6.36,6.37,6.36,6.36,9800.0
2010-01-13 15:10:00,6.36,6.37,6.36,6.37,6900.0,6.36,6.37,6.36,6.37,6900.0
2010-01-13 15:15:00,6.37,6.37,6.36,6.36,6900.0,6.37,6.37,6.36,6.36,6900.0
2010-01-13 15:20:00,6.36,6.37,6.36,6.36,32100.0,6.36,6.37,6.36,6.36,32100.0
2010-01-13 15:25:00,6.36,6.37,6.36,6.36,14900.0,6.36,6.37,6.36,6.36,14900.0
2010-01-13 15:30:00,6.36,6.39,6.36,6.39,85600.0,6.36,6.39,6.36,6.39,85600.0
2010-01-13 15:35:00,6.38,6.39,6.38,6.39,28000.0,6.38,6.39,6.38,6.39,28000.0
2010-01-13 15:40:00,6.39,6.39,6.36,6.36,207000.0,6.39,6.39,6.36,6.36,207000.0
2010-01-13 15:45:00,6.36,6.4,6.36,6.4,127100.0,6.36,6.4,6.36,6.4,127100.0
2010-01-13 15:50:00,6.39,6.41,6.37,6.37,240500.0,6.39,6.41,6.37,6.37,240500.0
2010-01-13 15:55:00,6.38,6.4,6.37,6.39,222800.0,6.38,6.4,6.37,6.39,222800.0
2010-01-14 09:30:00,6.35,6.35,6.34,6.35,6900.0,6.35,6.35,6.34,6.35,6900.0
2010-01-14 09:35:00,6.35,6.37,6.35,6.36,19700.0,6.35,6.37,6.35,6.36,19700.0
2010-01-14 09:40:00,6.36,6.37,6.36,6.37,11700.0,6.36,6.37,6.36,6.37,11700.0
2010-01-14 09:45:00,6.37,6.38,6.37,6.37,11900.0,6.37,6.38,6.37,6.37,11900.0
2010-01-14 09:50:00,6.38,6.38,6.36,6.36,19700.0,6.38,6.38,6.36,6.36,19700.0
2010-01-14 09:55:00,6.36,6.36,6.34,6.35,36100.0,6.36,6.36,6.34,6.35,36100.0
2010-01-14 10:00:00,6.36,6.39,6.35,6.36,53800.0,6.36,6.39,6.35,6.36,53800.0
2010-01-14 10:05:00,6.37,6.37,6.35,6.36,108600.0,6.37,6.37,6.35,6.36,108600.0
2010-01-14 10:10:00,6.36,6.37,6.36,6.36,59300.0,6.36,6.37,6.36,6.36,59300.0
2010-01-14 10:15:00,6.37,6.37,6.35,6.35,50300.0,6.37,6.37,6.35,6.35,50300.0
2010-01-14 10:20:00,6.36,6.36,6.35,6.35,24700.0,6.36,6.36,6.35,6.35,24700.0
2010-01-14 10:25:00,6.36,6.36,6.35,6.36,161200.0,6.36,6.36,6.35,6.36,161200.0
2010-01-14 10:30:00,6.36,6.37,6.36,6.37,2200.0,6.36,6.37,6.36,6.37,2200.0
2010-01-14 10:35:00,6.36,6.37,6.36,6.36,11000.0,6.36,6.37,6.36,6.36,11000.0
2010-01-14 10:40:00,6.36,6.37,6.34,6.35,97400.0,6.36,6.37,6.34,6.35,97400.0
2010-01-14 10:45:00,6.35,6.36,6.34,6.35,210700.0,6.35,6.36,6.34,6.35,210700.0
2010-01-14 10:50:00,6.35,6.35,6.32,6.33,57300.0,6.35,6.35,6.32,6.33,57300.0
2010-01-14 10:55:00,6.34,6.34,6.3,6.3,11400.0,6.34,6.34,6.3,6.3,11400.0
2010-01-14 11:00:00,6.3,6.31,6.3,6.3,6100.0,6.3,6.31,6.3,6.3,6100.0
2010-01-14 11:05:00,6.3,6.31,6.3,6.3,3700.0,6.3,6.31,6.3,6.3,3700.0
2010-01-14 11:10:00,6.31,6.31,6.29,6.29,10700.0,6.31,6.31,6.29,6.29,10700.0
2010-01-14 11:15:00,6.29,6.31,6.29,6.31,45800.0,6.29,6.31,6.29,6.31,45800.0
2010-01-14 11:20:00,6.31,6.31,6.3,6.3,15000.0,6.31,6.31,6.3,6.3,15000.0
2010-01-14 11:25:00,6.3,6.31,6.28,6.28,27400.0,6.3,6.31,6.28,6.28,27400.0
2010-01-14 11:30:00,6.28,6.29,6.28,6.28,3300.0,6.28,6.29,6.28,6.28,3300.0
2010-01-14 11:35:00,6.28,6.29,6.28,6.28,5600.0,6.28,6.29,6.28,6.28,5600.0
2010-01-14 11:40:00,6.28,6.29,6.28,6.28,14600.0,6.28,6.29,6.28,6.28,14600.0
2010-01-14 11:45:00,6.28,6.29,6.28,6.28,1700.0,6.28,6.29,6.28,6.28,1700.0
2010-01-14 11:50:00,6.28,6.29,6.28,6.28,5600.0,6.28,6.29,6.28,6.28,5600.0
2010-01-14 11:55:00,6.28,6.29,6.28,6.29,4500.0,6.28,6.29,6.28,6.29,4500.0
2010-01-14 12:00:00,6.28,6.29,6.28,6.29,3400.0,6.28,6.29,6.28,6.29,3400.0
2010-01-14 12:05:00,6.28,6.29,6.28,6.29,6100.0,6.28,6.29,6.28,6.29,6100.0
2010-01-14 12:10:00,6.28,6.29,6.27,6.28,39400.0,6.28,6.29,6.27,6.28,39400.0
2010-01-14 12:15:00,6.28,6.29,6.27,6.27,14000.0,6.28,6.29,6.27,6.27,14000.0
2010-01-14 12:20:00,6.28,6.28,6.25,6.25,42400.0,6.28,6.28,6.25,6.25,42400.0
2010-01-14 12:25:00,6.25,6.26,6.25,6.25,4800.0,6.25,6.26,6.25,6.25,4800.0
2010-01-14 12:30:00,6.25,6.3,6.25,6.29,106500.0,6.25,6.3,6.25,6.29,106500.0
2010-01-14 12:35:00,6.29,6.32,6.28,6.32,42900.0,6.29,6.32,6.28,6.32,42900.0
2010-01-14 12:40:00,6.32,6.33,6.31,6.32,72400.0,6.32,6.33,6.31,6.32,72400.0
2010-01-14 12:45:00,6.32,6.33,6.3,6.32,37100.0,6.32,6.33,6.3,6.32,37100.0
2010-01-14 12:50:00,6.32,6.33,6.32,6.32,17900.0,6.32,6.33,6.32,6.32,17900.0
2010-01-14 12:55:00,6.32,6.32,6.31,6.32,31800.0,6.32,6.32,6.31,6.32,31800.0
2010-01-14 13:00:00,6.32,6.33,6.31,6.33,11700.0,6.32,6.33,6.31,6.33,11700.0
2010-01-14 13:05:00,6.32,6.33,6.32,6.32,5100.0,6.32,6.33,6.32,6.32,5100.0
2010-01-14 13:10:00,6.32,6.33,6.32,6.32,10500.0,6.32,6.33,6.32,6.32,10500.0
2010-01-14 13:15:00,6.32,6.33,6.32,6.32,3400.0,6.32,6.33,6.32,6.32,3400.0
2010-01-14 13:20:00,6.32,6.32,6.31,6.31,11300.0,6.32,6.32,6.31,6.31,11300.0
2010-01-14 13:25:00,6.31,6.32,6.31,6.32,3000.0,6.31,6.32,6.31,6.32,3000.0
2010-01-14 13:30:00,6.32,6.33,6.31,6.32,37400.0,6.32,6.33,6.31,6.32,37400.0
2010-01-14 13:35:00,6.32,6.32,6.31,6.32,3600.0,6.32,6.32,6.31,6.32,3600.0
2010-01-14 13:40:00,6.32,6.32,6.31,6.32,2200.0,6.32,6.32,6.31,6.32,2200.0
2010-01-14 13:45:00,6.32,6.32,6.31,6.31,3700.0,6.32,6.32,6.31,6.31,3700.0
2010-01-14 13:50:00,6.32,6.33,6.31,6.33,33400.0,6.32,6.33,6.31,6.33,33400.0
2010-01-14 13:55:00,6.32,6.33,6.31,6.32,37000.0,6.32,6.33,6.31,6.32,37000.0
2010-01-14 14:00:00,6.33,6.34,6.32,6.33,42500.0,6.33,6.34,6.32,6.33,42500.0
2010-01-14 14:05:00,6.34,6.34,6.33,6.33,7300.0,6.34,6.34,6.33,6.33,7300.0
2010-01-14 14:10:00,6.34,6.34,6.33,6.34,3000.0,6.34,6.34,6.33,6.34,3000.0
2010-01-14 14:15:00,6.33,6.34,6.33,6.33,3200.0,6.33,6.34,6.33,6.33,3200.0
2010-01-14 14:20:00,6.34,6.34,6.33,6.34,9400.0,6.34,6.34,6.33,6.34,9400.0
2010-01-14 14:25:00,6.34,6.34,6.31,6.31,33300.0,6.34,6.34,6.31,6.31,33300.0
2010-01-14 14:30:00,6.32,6.32,6.31,6.32,3500.0,6.32,6.32,6.31,6.32,3500.0
2010-01-14 14:35:00,6.32,6.32,6.31,6.32,3400.0,6.32,6.32,6.31,6.32,3400.0
2010-01-14 14:40:00,6.32,6.34,6.31,6.34,35900.0,6.32,6.34,6.31,6.34,35900.0
2010-01-14 14:45:00,6.34,6.35,6.33,6.33,91600.0,6.34,6.35,6.33,6.33,91600.0
2010-01-14 14:50:00,6.33,6.34,6.33,6.34,6600.0,6.33,6.34,6.33,6.34,6600.0
2010-01-14 14:55:00,6.34,6.34,6.33,6.34,2300.0,6.34,6.34,6.33,6.34,2300.0
2010-01-14 15:00:00,6.34,6.34,6.33,6.33,8600.0,6.34,6.34,6.33,6.33,8600.0
2010-01-14 15:05:00,6.33,6.34,6.33,6.34,7900.0,6.33,6.34,6.33,6.34,7900.0
2010-01-14 15:10:00,6.34,6.34,6.33,6.34,8500.0,6.34,6.34,6.33,6.34,8500.0
2010-01-14 15:15:00,6.33,6.35,6.33,6.34,68400.0,6.33,6.35,6.33,6.34,68400.0
2010-01-14 15:20:00,6.34,6.35,6.34,6.34,20800.0,6.34,6.35,6.34,6.34,20800.0
2010-01-14 15:25:00,6.34,6.35,6.34,6.35,12700.0,6.34,6.35,6.34,6.35,12700.0
2010-01-14 15:30:00,6.34,6.35,6.33,6.33,23300.0,6.34,6.35,6.33,6.33,23300.0
2010-01-14 15:35:00,6.33,6.34,6.31,6.31,42500.0,6.33,6.34,6.31,6.31,42500.0
2010-01-14 15:40:00,6.31,6.32,6.31,6.32,15500.0,6.31,6.32,6.31,6.32,15500.0
2010-01-14 15:45:00,6.31,6.32,6.31,6.32,24300.0,6.31,6.32,6.31,6.32,24300.0
2010-01-14 15:50:00,6.31,6.32,6.31,6.31,24400.0,6.31,6.32,6.31,6.31,24400.0
2010-01-14 15:55:00,6.31,6.32,6.31,6.32,93900.0,6.31,6.32,6.31,6.32,93900.0
2010-01-15 09:30:00,6.29,6.33,6.2,6.28,51000.0,6.29,6.33,6.2,6.28,51000.0
2010-01-15 09:35:00,6.28,6.3,6.25,6.28,22600.0,6.28,6.3,6.25,6.28,22600.0
2010-01-15 09:40:00,6.27,6.28,6.26,6.26,13300.0,6.27,6.28,6.26,6.26,13300.0
2010-01-15 09:45:00,6.25,6.25,6.22,6.23,12600.0,6.25,6.25,6.22,6.23,12600.0
2010-01-15 09:50:00,6.23,6.24,6.22,6.22,30800.0,6.23,6.24,6.22,6.22,30800.0
2010-01-15 09:55:00,6.22,6.23,6.16,6.22,57100.0,6.22,6.23,6.16,6.22,57100.0
2010-01-15 10:00:00,6.22,6.22,6.16,6.16,38700.0,6.22,6.22,6.16,6.16,38700.0
2010-01-15 10:05:00,6.17,6.23,6.16,6.23,108100.0,6.17,6.23,6.16,6.23,108100.0
2010-01-15 10:10:00,6.24,6.24,6.23,6.23,8600.0,6.24,6.24,6.23,6.23,8600.0
2010-01-15 10:15:00,6.23,6.24,6.23,6.24,13300.0,6.23,6.24,6.23,6.24,13300.0
2010-01-15 10:20:00,6.23,6.24,6.23,6.23,10500.0,6.23,6.24,6.23,6.23,10500.0
2010-01-15 10:25:00,6.23,6.26,6.23,6.26,80100.0,6.23,6.26,6.23,6.26,80100.0
2010-01-15 10:30:00,6.25,6.26,6.25,6.26,7400.0,6.25,6.26,6.25,6.26,7400.0
2010-01-15 10:35:00,6.26,6.27,6.25,6.27,34200.0,6.26,6.27,6.25,6.27,34200.0
2010-01-15 10:40:00,6.26,6.26,6.25,6.26,42200.0,6.26,6.26,6.25,6.26,42200.0
2010-01-15 10:45:00,6.25,6.26,6.25,6.25,13000.0,6.25,6.26,6.25,6.25,13000.0
2010-01-15 10:50:00,6.25,6.26,6.25,6.26,12200.0,6.25,6.26,6.25,6.26,12200.0
2010-01-15 10:55:00,6.25,6.28,6.25,6.28,36800.0,6.25,6.28,6.25,6.28,36800.0
2010-01-15 11:00:00,6.28,6.29,6.27,6.28,14300.0,6.28,6.29,6.27,6.28,14300.0
2010-01-15 11:05:00,6.28,6.28,6.26,6.27,16900.0,6.28,6.28,6.26,6.27,16900.0
2010-01-15 11:10:00,6.27,6.27,6.26,6.26,20400.0,6.27,6.27,6.26,6.26,20400.0
2010-01-15 11:15:00,6.27,6.27,6.26,6.27,5100.0,6.27,6.27,6.26,6.27,5100.0
2010-01-15 11:20:00,6.27,6.27,6.25,6.25,25900.0,6.27,6.27,6.25,6.25,25900.0
2010-01-15 11:25:00,6.26,6.26,6.25,6.26,10300.0,6.26,6.26,6.25,6.26,10300.0
2010-01-15 11:30:00,6.26,6.26,6.25,6.25,6200.0,6.26,6.26,6.25,6.25,6200.0
2010-01-15 11:35:00,6.26,6.26,6.25,6.26,13800.0,6.26,6.26,6.25,6.26,13800.0
2010-01-15 11:40:00,6.26,6.26,6.25,6.26,14200.0,6.26,6.26,6.25,6.26,14200.0
2010-01-15 11:45:00,6.26,6.26,6.25,6.26,30200.0,6.26,6.26,6.25,6.26,30200.0
2010-01-15 11:50:00,6.25,6.26,6.25,6.25,13900.0,6.25,6.26,6.25,6.25,13900.0
2010-01-15 11:55:00,6.25,6.25,6.21,6.22,22100.0,6.25,6.25,6.21,6.22,22100.0
2010-01-15 12:00:00,6.21,6.22,6.2,6.2,6400.0,6.21,6.22,6.2,6.2,6400.0
2010-01-15 12:05:00,6.2,6.21,6.2,6.21,5900.0,6.2,6.21,6.2,6.21,5900.0
2010-01-15 12:10:00,6.21,6.23,6.2,6.23,34100.0,6.21,6.23,6.2,6.23,34100.0
2010-01-15 12:15:00,6.23,6.24,6.21,6.22,32600.0,6.23,6.24,6.21,6.22,32600.0
2010-01-15 12:20:00,6.22,6.22,6.21,6.22,4600.0,6.22,6.22,6.21,6.22,4600.0
2010-01-15 12:25:00,6.22,6.22,6.21,6.21,13900.0,6.22,6.22,6.21,6.21,13900.0
2010-01-15 12:30:00,6.22,6.22,6.21,6.22,4100.0,6.22,6.22,6.21,6.22,4100.0
2010-01-15 12:35:00,6.22,6.22,6.21,6.22,6600.0,6.22,6.22,6.21,6.22,6600.0
2010-01-15 12:40:00,6.22,6.22,6.21,6.22,32100.0,6.22,6.22,6.21,6.22,32100.0
2010-01-15 12:45:00,6.22,6.22,6.22,6.22,12400.0,6.22,6.22,6.22,6.22,12400.0
2010-01-15 12:50:00,6.22,6.22,6.22,6.22,4000.0,6.22,6.22,6.22,6.22,4000.0
2010-01-15 12:55:00,6.22,6.22,6.22,6.22,8400.0,6.22,6.22,6.22,6.22,8400.0
2010-01-15 13:00:00,6.22,6.22,6.21,6.22,7000.0,6.22,6.22,6.21,6.22,7000.0
2010-01-15 13:05:00,6.22,6.22,6.21,6.22,4500.0,6.22,6.22,6.21,6.22,4500.0
2010-01-15 13:10:00,6.22,6.22,6.21,6.22,4500.0,6.22,6.22,6.21,6.22,4500.0
2010-01-15 13:15:00,6.22,6.23,6.21,6.23,26400.0,6.22,6.23,6.21,6.23,26400.0
2010-01-15 13:20:00,6.22,6.24,6.22,6.24,15400.0,6.22,6.24,6.22,6.24,15400.0
2010-01-15 13:25:00,6.23,6.25,6.23,6.25,16200.0,6.23,6.25,6.23,6.25,16200.0
2010-01-15 13:30:00,6.25,6.25,6.24,6.25,14900.0,6.25,6.25,6.24,6.25,14900.0
2010-01-15 13:35:00,6.25,6.25,6.24,6.25,11600.0,6.25,6.25,6.24,6.25,11600.0
2010-01-15 13:40:00,6.25,6.25,6.24,6.25,3600.0,6.25,6.25,6.24,6.25,3600.0
2010-01-15 13:45:00,6.25,6.25,6.24,6.24,10000.0,6.25,6.25,6.24,6.24,10000.0
2010-01-15 13:50:00,6.25,6.25,6.24,6.25,6200.0,6.25,6.25,6.24,6.25,6200.0
2010-01-15 13:55:00,6.25,6.25,6.24,6.24,11700.0,6.25,6.25,6.24,6.24,11700.0
2010-01-15 14:00:00,6.25,6.25,6.24,6.25,19500.0,6.25,6.25,6.24,6.25,19500.0
2010-01-15 14:05:00,6.24,6.25,6.24,6.25,9400.0,6.24,6.25,6.24,6.25,9400.0
2010-01-15 14:10:00,6.25,6.26,6.24,6.26,16700.0,6.25,6.26,6.24,6.26,16700.0
2010-01-15 14:15:00,6.25,6.26,6.24,6.24,95100.0,6.25,6.26,6.24,6.24,95100.0
2010-01-15 14:20:00,6.25,6.25,6.23,6.23,57800.0,6.25,6.25,6.23,6.23,57800.0
2010-01-15 14:25:00,6.23,6.24,6.23,6.23,37000.0,6.23,6.24,6.23,6.23,37000.0
2010-01-15 14:30:00,6.23,6.23,6.2,6.21,81700.0,6.23,6.23,6.2,6.21,81700.0
2010-01-15 14:35:00,6.2,6.23,6.2,6.23,73800.0,6.2,6.23,6.2,6.23,73800.0
2010-01-15 14:40:00,6.23,6.23,6.22,6.23,6400.0,6.23,6.23,6.22,6.23,6400.0
2010-01-15 14:45:00,6.22,6.23,6.22,6.23,5800.0,6.22,6.23,6.22,6.23,5800.0
2010-01-15 14:50:00,6.23,6.23,6.22,6.23,5700.0,6.23,6.23,6.22,6.23,5700.0
2010-01-15 14:55:00,6.23,6.24,6.22,6.24,14600.0,6.23,6.24,6.22,6.24,14600.0
2010-01-15 15:00:00,6.24,6.25,6.23,6.24,26200.0,6.24,6.25,6.23,6.24,26200.0
2010-01-15 15:05:00,6.25,6.25,6.24,6.24,5800.0,6.25,6.25,6.24,6.24,5800.0
2010-01-15 15:10:00,6.25,6.25,6.24,6.25,11100.0,6.25,6.25,6.24,6.25,11100.0
2010-01-15 15:15:00,6.24,6.25,6.24,6.24,4300.0,6.24,6.25,6.24,6.24,4300.0
2010-01-15 15:20:00,6.25,6.25,6.24,6.25,7000.0,6.25,6.25,6.24,6.25,7000.0
2010-01-15 15:25:00,6.25,6.25,6.24,6.24,10100.0,6.25,6.25,6.24,6.24,10100.0
2010-01-15 15:30:00,6.24,6.25,6.24,6.24,6700.0,6.24,6.25,6.24,6.24,6700.0
2010-01-15 15:35:00,6.25,6.25,6.23,6.24,55800.0,6.25,6.25,6.23,6.24,55800.0
2010-01-15 15:40:00,6.24,6.25,6.21,6.23,90000.0,6.24,6.25,6.21,6.23,90000.0
2010-01-15 15:45:00,6.23,6.24,6.22,6.23,30600.0,6.23,6.24,6.22,6.23,30600.0
2010-01-15 15:50:00,6.23,6.24,6.22,6.24,56700.0,6.23,6.24,6.22,6.24,56700.0
2010-01-15 15:55:00,6.23,6.24,6.22,6.23,159900.0,6.23,6.24,6.22,6.23,159900.0
2010-01-19 09:30:00,6.24,6.24,6.18,6.19,19900.0,6.24,6.24,6.18,6.19,19900.0
2010-01-19 09:35:00,6.19,6.19,6.18,6.18,13300.0,6.19,6.19,6.18,6.18,13300.0
2010-01-19 09:40:00,6.17,6.2,6.17,6.19,22600.0,6.17,6.2,6.17,6.19,22600.0
2010-01-19 09:45:00,6.19,6.24,6.19,6.2,35500.0,6.19,6.24,6.19,6.2,35500.0
2010-01-19 09:50:00,6.2,6.21,6.18,6.19,58000.0,6.2,6.21,6.18,6.19,58000.0
2010-01-19 09:55:00,6.19,6.2,6.18,6.18,58000.0,6.19,6.2,6.18,6.18,58000.0
2010-01-19 10:00:00,6.18,6.22,6.18,6.2,50000.0,6.18,6.22,6.18,6.2,50000.0
2010-01-19 10:05:00,6.19,6.19,6.17,6.18,30500.0,6.19,6.19,6.17,6.18,30500.0
2010-01-19 10:10:00,6.18,6.19,6.17,6.18,76000.0,6.18,6.19,6.17,6.18,76000.0
2010-01-19 10:15:00,6.18,6.21,6.18,6.21,15300.0,6.18,6.21,6.18,6.21,15300.0
2010-01-19 10:20:00,6.21,6.21,6.2,6.2,29600.0,6.21,6.21,6.2,6.2,29600.0
2010-01-19 10:25:00,6.2,6.21,6.2,6.2,4100.0,6.2,6.21,6.2,6.2,4100.0
2010-01-19 10:30:00,6.2,6.21,6.19,6.2,107900.0,6.2,6.21,6.19,6.2,107900.0
2010-01-19 10:35:00,6.2,6.2,6.19,6.19,40600.0,6.2,6.2,6.19,6.19,40600.0
2010-01-19 10:40:00,6.19,6.2,6.19,6.2,22500.0,6.19,6.2,6.19,6.2,22500.0
2010-01-19 10:45:00,6.2,6.2,6.19,6.19,21500.0,6.2,6.2,6.19,6.19,21500.0
2010-01-19 10:50:00,6.2,6.2,6.19,6.2,17300.0,6.2,6.2,6.19,6.2,17300.0
2010-01-19 10:55:00,6.19,6.2,6.18,6.19,46600.0,6.19,6.2,6.18,6.19,46600.0
2010-01-19 11:00:00,6.18,6.2,6.18,6.19,30900.0,6.18,6.2,6.18,6.19,30900.0
2010-01-19 11:05:00,6.2,6.2,6.18,6.19,35200.0,6.2,6.2,6.18,6.19,35200.0
2010-01-19 11:10:00,6.19,6.19,6.18,6.18,19900.0,6.19,6.19,6.18,6.18,19900.0
2010-01-19 11:15:00,6.18,6.2,6.18,6.19,34700.0,6.18,6.2,6.18,6.19,34700.0
2010-01-19 11:20:00,6.18,6.19,6.15,6.17,175600.0,6.18,6.19,6.15,6.17,175600.0
2010-01-19 11:25:00,6.17,6.18,6.16,6.16,34300.0,6.17,6.18,6.16,6.16,34300.0
2010-01-19 11:30:00,6.17,6.18,6.16,6.17,30900.0,6.17,6.18,6.16,6.17,30900.0
2010-01-19 11:35:00,6.17,6.18,6.16,6.17,33100.0,6.17,6.18,6.16,6.17,33100.0
2010-01-19 11:40:00,6.16,6.18,6.16,6.17,17400.0,6.16,6.18,6.16,6.17,17400.0
2010-01-19 11:45:00,6.18,6.18,6.16,6.16,32100.0,6.18,6.18,6.16,6.16,32100.0
2010-01-19 11:50:00,6.16,6.17,6.16,6.17,12500.0,6.16,6.17,6.16,6.17,12500.0
2010-01-19 11:55:00,6.17,6.18,6.16,6.18,26400.0,6.17,6.18,6.16,6.18,26400.0
2010-01-19 12:00:00,6.17,6.18,6.17,6.17,21100.0,6.17,6.18,6.17,6.17,21100.0
2010-01-19 12:05:00,6.17,6.18,6.17,6.18,8700.0,6.17,6.18,6.17,6.18,8700.0
2010-01-19 12:10:00,6.18,6.18,6.17,6.18,48300.0,6.18,6.18,6.17,6.18,48300.0
2010-01-19 12:15:00,6.18,6.19,6.16,6.16,50100.0,6.18,6.19,6.16,6.16,50100.0
2010-01-19 12:20:00,6.16,6.17,6.16,6.16,8300.0,6.16,6.17,6.16,6.16,8300.0
2010-01-19 12:25:00,6.17,6.18,6.16,6.16,49300.0,6.17,6.18,6.16,6.16,49300.0
2010-01-19 12:30:00,6.16,6.17,6.15,6.15,39200.0,6.16,6.17,6.15,6.15,39200.0
2010-01-19 12:35:00,6.15,6.16,6.14,6.14,17000.0,6.15,6.16,6.14,6.14,17000.0
2010-01-19 12:40:00,6.15,6.16,6.14,6.16,114900.0,6.15,6.16,6.14,6.16,114900.0
2010-01-19 12:45:00,6.15,6.16,6.13,6.14,97200.0,6.15,6.16,6.13,6.14,97200.0
2010-01-19 12:50:00,6.15,6.16,6.14,6.15,27600.0,6.15,6.16,6.14,6.15,27600.0
2010-01-19 12:55:00,6.15,6.19,6.14,6.19,109700.0,6.15,6.19,6.14,6.19,109700.0
2010-01-19 13:00:00,6.18,6.19,6.16,6.18,100200.0,6.18,6.19,6.16,6.18,100200.0
2010-01-19 13:05:00,6.18,6.2,6.17,6.19,38300.0,6.18,6.2,6.17,6.19,38300.0
2010-01-19 13:10:00,6.18,6.19,6.17,6.18,48700.0,6.18,6.19,6.17,6.18,48700.0
2010-01-19 13:15:00,6.18,6.18,6.16,6.16,103800.0,6.18,6.18,6.16,6.16,103800.0
2010-01-19 13:20:00,6.16,6.17,6.14,6.15,257600.0,6.16,6.17,6.14,6.15,257600.0
2010-01-19 13:25:00,6.15,6.16,6.14,6.16,64200.0,6.15,6.16,6.14,6.16,64200.0
2010-01-19 13:30:00,6.16,6.16,6.15,6.15,30500.0,6.16,6.16,6.15,6.15,30500.0
2010-01-19 13:35:00,6.16,6.17,6.15,6.16,495200.0,6.16,6.17,6.15,6.16,495200.0
2010-01-19 13:40:00,6.16,6.17,6.15,6.17,136300.0,6.16,6.17,6.15,6.17,136300.0
2010-01-19 13:45:00,6.17,6.19,6.17,6.17,37900.0,6.17,6.19,6.17,6.17,37900.0
2010-01-19 13:50:00,6.17,6.18,6.17,6.18,6700.0,6.17,6.18,6.17,6.18,6700.0
2010-01-19 13:55:00,6.18,6.2,6.17,6.19,166600.0,6.18,6.2,6.17,6.19,166600.0
2010-01-19 14:00:00,6.19,6.2,6.19,6.2,22100.0,6.19,6.2,6.19,6.2,22100.0
2010-01-19 14:05:00,6.2,6.2,6.19,6.2,25500.0,6.2,6.2,6.19,6.2,25500.0
2010-01-19 14:10:00,6.2,6.21,6.2,6.21,21800.0,6.2,6.21,6.2,6.21,21800.0
2010-01-19 14:15:00,6.21,6.22,6.2,6.21,77600.0,6.21,6.22,6.2,6.21,77600.0
2010-01-19 14:20:00,6.21,6.22,6.2,6.21,61000.0,6.21,6.22,6.2,6.21,61000.0
2010-01-19 14:25:00,6.2,6.22,6.2,6.22,42400.0,6.2,6.22,6.2,6.22,42400.0
2010-01-19 14:30:00,6.22,6.22,6.21,6.21,51300.0,6.22,6.22,6.21,6.21,51300.0
2010-01-19 14:35:00,6.21,6.21,6.2,6.2,38900.0,6.21,6.21,6.2,6.2,38900.0
2010-01-19 14:40:00,6.21,6.21,6.2,6.21,15000.0,6.21,6.21,6.2,6.21,15000.0
2010-01-19 14:45:00,6.21,6.21,6.2,6.2,22000.0,6.21,6.21,6.2,6.2,22000.0
2010-01-19 14:50:00,6.21,6.21,6.2,6.21,41200.0,6.21,6.21,6.2,6.21,41200.0
2010-01-19 14:55:00,6.21,6.24,6.2,6.24,52500.0,6.21,6.24,6.2,6.24,52500.0
2010-01-19 15:00:00,6.24,6.24,6.23,6.24,56600.0,6.24,6.24,6.23,6.24,56600.0
2010-01-19 15:05:00,6.24,6.24,6.23,6.23,12300.0,6.24,6.24,6.23,6.23,12300.0
2010-01-19 15:10:00,6.24,6.24,6.23,6.24,37000.0,6.24,6.24,6.23,6.24,37000.0
2010-01-19 15:15:00,6.24,6.25,6.23,6.23,87100.0,6.24,6.25,6.23,6.23,87100.0
2010-01-19 15:20:00,6.23,6.24,6.22,6.23,46800.0,6.23,6.24,6.22,6.23,46800.0
2010-01-19 15:25:00,6.22,6.24,6.22,6.23,84400.0,6.22,6.24,6.22,6.23,84400.0
2010-01-19 15:30:00,6.22,6.23,6.22,6.22,17100.0,6.22,6.23,6.22,6.22,17100.0
2010-01-19 15:35:00,6.23,6.23,6.21,6.21,49700.0,6.23,6.23,6.21,6.21,49700.0
2010-01-19 15:40:00,6.21,6.22,6.21,6.22,35300.0,6.21,6.22,6.21,6.22,35300.0
2010-01-19 15:45:00,6.21,6.23,6.21,6.22,50700.0,6.21,6.23,6.21,6.22,50700.0
2010-01-19 15:50:00,6.23,6.23,6.22,6.22,200100.0,6.23,6.23,6.22,6.22,200100.0
2010-01-19 15:55:00,6.22,6.23,6.2,6.21,236400.0,6.22,6.23,6.2,6.21,236400.0
2010-01-20 09:30:00,6.2,6.21,6.18,6.18,29700.0,6.2,6.21,6.18,6.18,29700.0
2010-01-20 09:35:00,6.18,6.21,6.18,6.21,92300.0,6.18,6.21,6.18,6.21,92300.0
2010-01-20 09:40:00,6.2,6.22,6.19,6.21,84900.0,6.2,6.22,6.19,6.21,84900.0
2010-01-20 09:45:00,6.2,6.2,6.19,6.19,94200.0,6.2,6.2,6.19,6.19,94200.0
2010-01-20 09:50:00,6.19,6.21,6.19,6.21,26400.0,6.19,6.21,6.19,6.21,26400.0
2010-01-20 09:55:00,6.21,6.21,6.2,6.2,42600.0,6.21,6.21,6.2,6.2,42600.0
2010-01-20 10:00:00,6.19,6.2,6.17,6.19,69500.0,6.19,6.2,6.17,6.19,69500.0
2010-01-20 10:05:00,6.19,6.19,6.18,6.18,15800.0,6.19,6.19,6.18,6.18,15800.0
2010-01-20 10:10:00,6.18,6.19,6.18,6.19,20900.0,6.18,6.19,6.18,6.19,20900.0
2010-01-20 10:15:00,6.19,6.2,6.18,6.19,27700.0,6.19,6.2,6.18,6.19,27700.0
2010-01-20 10:20:00,6.19,6.19,6.16,6.17,30500.0,6.19,6.19,6.16,6.17,30500.0
2010-01-20 10:25:00,6.17,6.17,6.11,6.11,48000.0,6.17,6.17,6.11,6.11,48000.0
2010-01-20 10:30:00,6.11,6.15,6.09,6.14,55400.0,6.11,6.15,6.09,6.14,55400.0
2010-01-20 10:35:00,6.13,6.15,6.12,6.14,33300.0,6.13,6.15,6.12,6.14,33300.0
2010-01-20 10:40:00,6.14,6.16,6.14,6.16,15000.0,6.14,6.16,6.14,6.16,15000.0
2010-01-20 10:45:00,6.15,6.18,6.15,6.15,115800.0,6.15,6.18,6.15,6.15,115800.0
2010-01-20 10:50:00,6.14,6.17,6.14,6.14,108200.0,6.14,6.17,6.14,6.14,108200.0
2010-01-20 10:55:00,6.15,6.18,6.15,6.16,45600.0,6.15,6.18,6.15,6.16,45600.0
2010-01-20 11:00:00,6.16,6.17,6.16,6.16,55400.0,6.16,6.17,6.16,6.16,55400.0
2010-01-20 11:05:00,6.16,6.17,6.16,6.17,16100.0,6.16,6.17,6.16,6.17,16100.0
2010-01-20 11:10:00,6.17,6.18,6.16,6.17,55500.0,6.17,6.18,6.16,6.17,55500.0
2010-01-20 11:15:00,6.17,6.17,6.17,6.17,8600.0,6.17,6.17,6.17,6.17,8600.0
2010-01-20 11:20:00,6.17,6.2,6.17,6.19,76100.0,6.17,6.2,6.17,6.19,76100.0
2010-01-20 11:25:00,6.19,6.19,6.17,6.17,44900.0,6.19,6.19,6.17,6.17,44900.0
2010-01-20 11:30:00,6.17,6.18,6.17,6.18,2600.0,6.17,6.18,6.17,6.18,2600.0
2010-01-20 11:35:00,6.18,6.18,6.17,6.18,15000.0,6.18,6.18,6.17,6.18,15000.0
2010-01-20 11:40:00,6.18,6.2,6.18,6.2,33400.0,6.18,6.2,6.18,6.2,33400.0
2010-01-20 11:45:00,6.2,6.2,6.19,6.19,36100.0,6.2,6.2,6.19,6.19,36100.0
2010-01-20 11:50:00,6.19,6.2,6.19,6.19,15900.0,6.19,6.2,6.19,6.19,15900.0
2010-01-20 11:55:00,6.19,6.21,6.19,6.21,23600.0,6.19,6.21,6.19,6.21,23600.0
2010-01-20 12:00:00,6.21,6.21,6.19,6.2,85100.0,6.21,6.21,6.19,6.2,85100.0
2010-01-20 12:05:00,6.19,6.2,6.19,6.19,8700.0,6.19,6.2,6.19,6.19,8700.0
2010-01-20 12:10:00,6.19,6.2,6.18,6.18,5600.0,6.19,6.2,6.18,6.18,5600.0
2010-01-20 12:15:00,6.19,6.19,6.18,6.18,5800.0,6.19,6.19,6.18,6.18,5800.0
2010-01-20 12:20:00,6.18,6.18,6.17,6.17,9300.0,6.18,6.18,6.17,6.17,9300.0
2010-01-20 12:25:00,6.17,6.18,6.17,6.18,14700.0,6.17,6.18,6.17,6.18,14700.0
2010-01-20 12:30:00,6.18,6.19,6.18,6.18,4800.0,6.18,6.19,6.18,6.18,4800.0
2010-01-20 12:35:00,6.18,6.19,6.18,6.18,1300.0,6.18,6.19,6.18,6.18,1300.0
2010-01-20 12:40:00,6.18,6.19,6.17,6.17,8700.0,6.18,6.19,6.17,6.17,8700.0
2010-01-20 12:45:00,6.17,6.18,6.17,6.17,2300.0,6.17,6.18,6.17,6.17,2300.0
2010-01-20 12:50:00,6.18,6.18,6.17,6.18,3800.0,6.18,6.18,6.17,6.18,3800.0
2010-01-20 12:55:00,6.17,6.17,6.16,6.16,4200.0,6.17,6.17,6.16,6.16,4200.0
2010-01-20 13:00:00,6.16,6.16,6.15,6.16,13100.0,6.16,6.16,6.15,6.16,13100.0
2010-01-20 13:05:00,6.15,6.15,6.15,6.15,5900.0,6.15,6.15,6.15,6.15,5900.0
2010-01-20 13:10:00,6.15,6.15,6.15,6.15,15300.0,6.15,6.15,6.15,6.15,15300.0
2010-01-20 13:15:00,6.15,6.16,6.15,6.15,5800.0,6.15,6.16,6.15,6.15,5800.0
2010-01-20 13:20:00,6.15,6.17,6.15,6.15,51700.0,6.15,6.17,6.15,6.15,51700.0
2010-01-20 13:25:00,6.15,6.16,6.15,6.15,7900.0,6.15,6.16,6.15,6.15,7900.0
2010-01-20 13:30:00,6.15,6.16,6.15,6.16,22600.0,6.15,6.16,6.15,6.16,22600.0
2010-01-20 13:35:00,6.16,6.17,6.16,6.16,1100.0,6.16,6.17,6.16,6.16,1100.0
2010-01-20 13:40:00,6.17,6.17,6.15,6.15,26900.0,6.17,6.17,6.15,6.15,26900.0
2010-01-20 13:45:00,6.16,6.17,6.15,6.17,15700.0,6.16,6.17,6.15,6.17,15700.0
2010-01-20 13:50:00,6.16,6.17,6.16,6.16,1300.0,6.16,6.17,6.16,6.16,1300.0
2010-01-20 13:55:00,6.16,6.18,6.16,6.18,67800.0,6.16,6.18,6.16,6.18,67800.0
2010-01-20 14:00:00,6.17,6.18,6.17,6.17,2900.0,6.17,6.18,6.17,6.17,2900.0
2010-01-20 14:05:00,6.17,6.17,6.14,6.16,102000.0,6.17,6.17,6.14,6.16,102000.0
2010-01-20 14:10:00,6.16,6.16,6.16,6.16,17100.0,6.16,6.16,6.16,6.16,17100.0
2010-01-20 14:15:00,6.16,6.16,6.15,6.15,13900.0,6.16,6.16,6.15,6.15,13900.0
2010-01-20 14:20:00,6.15,6.16,6.15,6.15,53200.0,6.15,6.16,6.15,6.15,53200.0
2010-01-20 14:25:00,6.15,6.16,6.15,6.16,48400.0,6.15,6.16,6.15,6.16,48400.0
2010-01-20 14:30:00,6.16,6.17,6.16,6.17,42500.0,6.16,6.17,6.16,6.17,42500.0
2010-01-20 14:35:00,6.16,6.17,6.16,6.16,2600.0,6.16,6.17,6.16,6.16,2600.0
2010-01-20 14:40:00,6.16,6.17,6.15,6.17,112900.0,6.16,6.17,6.15,6.17,112900.0
2010-01-20 14:45:00,6.17,6.17,6.16,6.16,91700.0,6.17,6.17,6.16,6.16,91700.0
2010-01-20 14:50:00,6.16,6.16,6.15,6.15,3400.0,6.16,6.16,6.15,6.15,3400.0
2010-01-20 14:55:00,6.16,6.16,6.15,6.16,12000.0,6.16,6.16,6.15,6.16,12000.0
2010-01-20 15:00:00,6.15,6.16,6.15,6.16,28200.0,6.15,6.16,6.15,6.16,28200.0
2010-01-20 15:05:00,6.16,6.17,6.15,6.15,21600.0,6.16,6.17,6.15,6.15,21600.0
2010-01-20 15:10:00,6.16,6.16,6.15,6.16,3100.0,6.16,6.16,6.15,6.16,3100.0
2010-01-20 15:15:00,6.15,6.16,6.14,6.15,74700.0,6.15,6.16,6.14,6.15,74700.0
2010-01-20 15:20:00,6.15,6.18,6.15,6.17,37900.0,6.15,6.18,6.15,6.17,37900.0
2010-01-20 15:25:00,6.17,6.19,6.17,6.18,35400.0,6.17,6.19,6.17,6.18,35400.0
2010-01-20 15:30:00,6.18,6.19,6.16,6.16,36900.0,6.18,6.19,6.16,6.16,36900.0
2010-01-20 15:35:00,6.16,6.17,6.16,6.16,15600.0,6.16,6.17,6.16,6.16,15600.0
2010-01-20 15:40:00,6.16,6.17,6.16,6.16,35500.0,6.16,6.17,6.16,6.16,35500.0
2010-01-20 15:45:00,6.16,6.17,6.16,6.17,9800.0,6.16,6.17,6.16,6.17,9800.0
2010-01-20 15:50:00,6.16,6.17,6.16,6.16,61300.0,6.16,6.17,6.16,6.16,61300.0
2010-01-20 15:55:00,6.16,6.18,6.16,6.17,181300.0,6.16,6.18,6.16,6.17,181300.0
2010-01-21 09:30:00,6.16,6.21,6.16,6.2,21300.0,6.16,6.21,6.16,6.2,21300.0
2010-01-21 09:35:00,6.2,6.2,6.19,6.19,3900.0,6.2,6.2,6.19,6.19,3900.0
2010-01-21 09:40:00,6.2,6.21,6.19,6.19,34100.0,6.2,6.21,6.19,6.19,34100.0
2010-01-21 09:45:00,6.19,6.19,6.15,6.18,25400.0,6.19,6.19,6.15,6.18,25400.0
2010-01-21 09:50:00,6.18,6.21,6.18,6.19,64500.0,6.18,6.21,6.18,6.19,64500.0
2010-01-21 09:55:00,6.19,6.2,6.18,6.2,59100.0,6.19,6.2,6.18,6.2,59100.0
2010-01-21 10:00:00,6.2,6.2,6.17,6.2,54300.0,6.2,6.2,6.17,6.2,54300.0
2010-01-21 10:05:00,6.2,6.22,6.2,6.2,136800.0,6.2,6.22,6.2,6.2,136800.0
2010-01-21 10:10:00,6.19,6.2,6.19,6.2,15300.0,6.19,6.2,6.19,6.2,15300.0
2010-01-21 10:15:00,6.19,6.2,6.18,6.18,19800.0,6.19,6.2,6.18,6.18,19800.0
2010-01-21 10:20:00,6.18,6.19,6.15,6.15,50300.0,6.18,6.19,6.15,6.15,50300.0
2010-01-21 10:25:00,6.15,6.15,6.07,6.08,47400.0,6.15,6.15,6.07,6.08,47400.0
2010-01-21 10:30:00,6.08,6.14,6.08,6.14,47200.0,6.08,6.14,6.08,6.14,47200.0
2010-01-21 10:35:00,6.13,6.14,6.12,6.12,23600.0,6.13,6.14,6.12,6.12,23600.0
2010-01-21 10:40:00,6.12,6.15,6.12,6.14,22700.0,6.12,6.15,6.12,6.14,22700.0
2010-01-21 10:45:00,6.14,6.15,6.14,6.14,15200.0,6.14,6.15,6.14,6.14,15200.0
2010-01-21 10:50:00,6.13,6.14,6.12,6.12,5200.0,6.13,6.14,6.12,6.12,5200.0
2010-01-21 10:55:00,6.13,6.14,6.13,6.14,34100.0,6.13,6.14,6.13,6.14,34100.0
2010-01-21 11:00:00,6.14,6.16,6.13,6.16,79500.0,6.14,6.16,6.13,6.16,79500.0
2010-01-21 11:05:00,6.16,6.16,6.14,6.14,25300.0,6.16,6.16,6.14,6.14,25300.0
2010-01-21 11:10:00,6.15,6.16,6.11,6.11,9900.0,6.15,6.16,6.11,6.11,9900.0
2010-01-21 11:15:00,6.11,6.12,6.11,6.11,3100.0,6.11,6.12,6.11,6.11,3100.0
2010-01-21 11:20:00,6.12,6.12,6.11,6.12,600.0,6.12,6.12,6.11,6.12,600.0
2010-01-21 11:25:00,6.11,6.12,6.11,6.11,1000.0,6.11,6.12,6.11,6.11,1000.0
2010-01-21 11:30:00,6.11,6.11,6.11,6.11,3400.0,6.11,6.11,6.11,6.11,3400.0
2010-01-21 11:35:00,6.11,6.13,6.11,6.12,38100.0,6.11,6.13,6.11,6.12,38100.0
2010-01-21 11:40:00,6.13,6.13,6.1,6.1,16900.0,6.13,6.13,6.1,6.1,16900.0
2010-01-21 11:45:00,6.1,6.11,6.1,6.1,3000.0,6.1,6.11,6.1,6.1,3000.0
2010-01-21 11:50:00,6.1,6.13,6.1,6.12,72400.0,6.1,6.13,6.1,6.12,72400.0
2010-01-21 11:55:00,6.11,6.11,6.1,6.11,8700.0,6.11,6.11,6.1,6.11,8700.0
2010-01-21 12:00:00,6.1,6.16,6.1,6.14,67800.0,6.1,6.16,6.1,6.14,67800.0
2010-01-21 12:05:00,6.14,6.16,6.13,6.15,26400.0,6.14,6.16,6.13,6.15,26400.0
2010-01-21 12:10:00,6.14,6.15,6.14,6.14,5000.0,6.14,6.15,6.14,6.14,5000.0
2010-01-21 12:15:00,6.14,6.14,6.12,6.13,35100.0,6.14,6.14,6.12,6.13,35100.0
2010-01-21 12:20:00,6.12,6.13,6.12,6.12,2200.0,6.12,6.13,6.12,6.12,2200.0
2010-01-21 12:25:00,6.11,6.12,6.1,6.1,18800.0,6.11,6.12,6.1,6.1,18800.0
2010-01-21 12:30:00,6.1,6.12,6.1,6.12,13400.0,6.1,6.12,6.1,6.12,13400.0
2010-01-21 12:35:00,6.11,6.12,6.11,6.12,3300.0,6.11,6.12,6.11,6.12,3300.0
2010-01-21 12:40:00,6.12,6.14,6.11,6.13,71200.0,6.12,6.14,6.11,6.13,71200.0
2010-01-21 12:45:00,6.13,6.15,6.12,6.12,31600.0,6.13,6.15,6.12,6.12,31600.0
2010-01-21 12:50:00,6.13,6.13,6.12,6.13,3900.0,6.13,6.13,6.12,6.13,3900.0
2010-01-21 12:55:00,6.12,6.14,6.11,6.13,34800.0,6.12,6.14,6.11,6.13,34800.0
2010-01-21 13:00:00,6.13,6.13,6.11,6.12,37700.0,6.13,6.13,6.11,6.12,37700.0
2010-01-21 13:05:00,6.12,6.13,6.12,6.13,68400.0,6.12,6.13,6.12,6.13,68400.0
2010-01-21 13:10:00,6.12,6.13,6.12,6.13,6400.0,6.12,6.13,6.12,6.13,6400.0
2010-01-21 13:15:00,6.13,6.13,6.12,6.13,6600.0,6.13,6.13,6.12,6.13,6600.0
2010-01-21 13:20:00,6.13,6.13,6.11,6.12,16700.0,6.13,6.13,6.11,6.12,16700.0
2010-01-21 13:25:00,6.11,6.11,6.09,6.11,118800.0,6.11,6.11,6.09,6.11,118800.0
2010-01-21 13:30:00,6.11,6.13,6.11,6.13,37200.0,6.11,6.13,6.11,6.13,37200.0
2010-01-21 13:35:00,6.13,6.13,6.13,6.13,5700.0,6.13,6.13,6.13,6.13,5700.0
2010-01-21 13:40:00,6.13,6.14,6.13,6.14,8600.0,6.13,6.14,6.13,6.14,8600.0
2010-01-21 13:45:00,6.14,6.14,6.13,6.13,2800.0,6.14,6.14,6.13,6.13,2800.0
2010-01-21 13:50:00,6.13,6.13,6.13,6.13,2100.0,6.13,6.13,6.13,6.13,2100.0
2010-01-21 13:55:00,6.14,6.14,6.13,6.14,2100.0,6.14,6.14,6.13,6.14,2100.0
2010-01-21 14:00:00,6.14,6.15,6.12,6.13,195000.0,6.14,6.15,6.12,6.13,195000.0
2010-01-21 14:05:00,6.13,6.13,6.12,6.13,4400.0,6.13,6.13,6.12,6.13,4400.0
2010-01-21 14:10:00,6.13,6.13,6.12,6.13,7800.0,6.13,6.13,6.12,6.13,7800.0
2010-01-21 14:15:00,6.13,6.13,6.12,6.13,8100.0,6.13,6.13,6.12,6.13,8100.0
2010-01-21 14:20:00,6.12,6.13,6.12,6.13,8100.0,6.12,6.13,6.12,6.13,8100.0
2010-01-21 14:25:00,6.14,6.15,6.13,6.15,59200.0,6.14,6.15,6.13,6.15,59200.0
2010-01-21 14:30:00,6.14,6.15,6.14,6.15,36300.0,6.14,6.15,6.14,6.15,36300.0
2010-01-21 14:35:00,6.15,6.15,6.13,6.13,25100.0,6.15,6.15,6.13,6.13,25100.0
2010-01-21 14:40:00,6.14,6.14,6.12,6.12,15600.0,6.14,6.14,6.12,6.12,15600.0
2010-01-21 14:45:00,6.12,6.13,6.11,6.12,45300.0,6.12,6.13,6.11,6.12,45300.0
2010-01-21 14:50:00,6.13,6.14,6.13,6.14,7300.0,6.13,6.14,6.13,6.14,7300.0
2010-01-21 14:55:00,6.14,6.15,6.14,6.15,7900.0,6.14,6.15,6.14,6.15,7900.0
2010-01-21 15:00:00,6.15,6.16,6.14,6.15,96600.0,6.15,6.16,6.14,6.15,96600.0
2010-01-21 15:05:00,6.15,6.15,6.14,6.14,3700.0,6.15,6.15,6.14,6.14,3700.0
2010-01-21 15:10:00,6.14,6.15,6.14,6.14,2500.0,6.14,6.15,6.14,6.14,2500.0
2010-01-21 15:15:00,6.15,6.15,6.13,6.13,51100.0,6.15,6.15,6.13,6.13,51100.0
2010-01-21 15:20:00,6.14,6.14,6.13,6.14,6000.0,6.14,6.14,6.13,6.14,6000.0
2010-01-21 15:25:00,6.13,6.15,6.13,6.14,58900.0,6.13,6.15,6.13,6.14,58900.0
2010-01-21 15:30:00,6.14,6.14,6.11,6.14,135600.0,6.14,6.14,6.11,6.14,135600.0
2010-01-21 15:35:00,6.13,6.14,6.12,6.12,31600.0,6.13,6.14,6.12,6.12,31600.0
2010-01-21 15:40:00,6.12,6.14,6.12,6.13,127000.0,6.12,6.14,6.12,6.13,127000.0
2010-01-21 15:45:00,6.13,6.15,6.13,6.13,97400.0,6.13,6.15,6.13,6.13,97400.0
2010-01-21 15:50:00,6.13,6.13,6.11,6.12,61200.0,6.13,6.13,6.11,6.12,61200.0
2010-01-21 15:55:00,6.12,6.13,6.1,6.12,156800.0,6.12,6.13,6.1,6.12,156800.0
2010-01-22 09:30:00,6.13,6.13,6.09,6.11,14300.0,6.13,6.13,6.09,6.11,14300.0
2010-01-22 09:35:00,6.11,6.14,6.1,6.13,16400.0,6.11,6.14,6.1,6.13,16400.0
2010-01-22 09:40:00,6.13,6.13,6.07,6.08,48300.0,6.13,6.13,6.07,6.08,48300.0
2010-01-22 09:45:00,6.08,6.09,6.06,6.06,25900.0,6.08,6.09,6.06,6.06,25900.0
2010-01-22 09:50:00,6.06,6.08,6.05,6.06,39300.0,6.06,6.08,6.05,6.06,39300.0
2010-01-22 09:55:00,6.06,6.12,6.06,6.11,50500.0,6.06,6.12,6.06,6.11,50500.0
2010-01-22 10:00:00,6.11,6.13,6.09,6.11,158500.0,6.11,6.13,6.09,6.11,158500.0
2010-01-22 10:05:00,6.1,6.11,6.1,6.1,56300.0,6.1,6.11,6.1,6.1,56300.0
2010-01-22 10:10:00,6.1,6.11,6.09,6.09,61200.0,6.1,6.11,6.09,6.09,61200.0
2010-01-22 10:15:00,6.1,6.1,6.06,6.07,31500.0,6.1,6.1,6.06,6.07,31500.0
2010-01-22 10:20:00,6.06,6.07,6.03,6.03,40700.0,6.06,6.07,6.03,6.03,40700.0
2010-01-22 10:25:00,6.03,6.09,6.02,6.09,66900.0,6.03,6.09,6.02,6.09,66900.0
2010-01-22 10:30:00,6.08,6.09,6.06,6.06,36000.0,6.08,6.09,6.06,6.06,36000.0
2010-01-22 10:35:00,6.06,6.07,6.06,6.07,30800.0,6.06,6.07,6.06,6.07,30800.0
2010-01-22 10:40:00,6.07,6.09,6.06,6.06,59400.0,6.07,6.09,6.06,6.06,59400.0
2010-01-22 10:45:00,6.07,6.07,6.06,6.06,6800.0,6.07,6.07,6.06,6.06,6800.0
2010-01-22 10:50:00,6.06,6.07,6.06,6.06,4800.0,6.06,6.07,6.06,6.06,4800.0
2010-01-22 10:55:00,6.07,6.08,6.07,6.08,20800.0,6.07,6.08,6.07,6.08,20800.0
2010-01-22 11:00:00,6.08,6.11,6.07,6.1,48200.0,6.08,6.11,6.07,6.1,48200.0
2010-01-22 11:05:00,6.1,6.11,6.09,6.09,10000.0,6.1,6.11,6.09,6.09,10000.0
2010-01-22 11:10:00,6.09,6.09,6.07,6.08,12900.0,6.09,6.09,6.07,6.08,12900.0
2010-01-22 11:15:00,6.07,6.08,6.07,6.08,9200.0,6.07,6.08,6.07,6.08,9200.0
2010-01-22 11:20:00,6.08,6.08,6.08,6.08,200.0,6.08,6.08,6.08,6.08,200.0
2010-01-22 11:25:00,6.09,6.1,6.09,6.1,51500.0,6.09,6.1,6.09,6.1,51500.0
2010-01-22 11:30:00,6.09,6.11,6.09,6.09,30200.0,6.09,6.11,6.09,6.09,30200.0
2010-01-22 11:35:00,6.09,6.1,6.09,6.09,20200.0,6.09,6.1,6.09,6.09,20200.0
2010-01-22 11:40:00,6.09,6.1,6.09,6.09,7100.0,6.09,6.1,6.09,6.09,7100.0
2010-01-22 11:45:00,6.1,6.1,6.09,6.09,5800.0,6.1,6.1,6.09,6.09,5800.0
2010-01-22 11:50:00,6.09,6.1,6.09,6.09,14200.0,6.09,6.1,6.09,6.09,14200.0
2010-01-22 11:55:00,6.09,6.09,6.08,6.08,25800.0,6.09,6.09,6.08,6.08,25800.0
2010-01-22 12:00:00,6.08,6.09,6.08,6.08,4100.0,6.08,6.09,6.08,6.08,4100.0
2010-01-22 12:05:00,6.08,6.09,6.08,6.08,400.0,6.08,6.09,6.08,6.08,400.0
2010-01-22 12:10:00,6.08,6.08,6.07,6.07,33800.0,6.08,6.08,6.07,6.07,33800.0
2010-01-22 12:15:00,6.07,6.08,6.07,6.07,2100.0,6.07,6.08,6.07,6.07,2100.0
2010-01-22 12:20:00,6.07,6.09,6.07,6.09,8700.0,6.07,6.09,6.07,6.09,8700.0
2010-01-22 12:25:00,6.09,6.09,6.09,6.09,2300.0,6.09,6.09,6.09,6.09,2300.0
2010-01-22 12:30:00,6.09,6.12,6.08,6.09,83800.0,6.09,6.12,6.08,6.09,83800.0
2010-01-22 12:35:00,6.09,6.1,6.09,6.1,14100.0,6.09,6.1,6.09,6.1,14100.0
2010-01-22 12:40:00,6.1,6.1,6.09,6.09,2700.0,6.1,6.1,6.09,6.09,2700.0
2010-01-22 12:45:00,6.1,6.1,6.08,6.09,15800.0,6.1,6.1,6.08,6.09,15800.0
2010-01-22 12:50:00,6.08,6.09,6.07,6.09,19900.0,6.08,6.09,6.07,6.09,19900.0
2010-01-22 12:55:00,6.08,6.09,6.08,6.08,1500.0,6.08,6.09,6.08,6.08,1500.0
2010-01-22 13:00:00,6.08,6.09,6.07,6.07,12200.0,6.08,6.09,6.07,6.07,12200.0
2010-01-22 13:05:00,6.07,6.09,6.07,6.09,29100.0,6.07,6.09,6.07,6.09,29100.0
2010-01-22 13:10:00,6.1,6.1,6.09,6.09,13100.0,6.1,6.1,6.09,6.09,13100.0
2010-01-22 13:15:00,6.09,6.1,6.09,6.1,2000.0,6.09,6.1,6.09,6.1,2000.0
2010-01-22 13:20:00,6.1,6.1,6.09,6.1,500.0,6.1,6.1,6.09,6.1,500.0
2010-01-22 13:25:00,6.09,6.09,6.09,6.09,2200.0,6.09,6.09,6.09,6.09,2200.0
2010-01-22 13:30:00,6.09,6.09,6.09,6.09,2200.0,6.09,6.09,6.09,6.09,2200.0
2010-01-22 13:35:00,6.09,6.1,6.07,6.08,34600.0,6.09,6.1,6.07,6.08,34600.0
2010-01-22 13:40:00,6.08,6.08,6.07,6.07,9500.0,6.08,6.08,6.07,6.07,9500.0
2010-01-22 13:45:00,6.07,6.08,6.07,6.08,1900.0,6.07,6.08,6.07,6.08,1900.0
2010-01-22 13:50:00,6.07,6.08,6.07,6.07,1000.0,6.07,6.08,6.07,6.07,1000.0
2010-01-22 13:55:00,6.07,6.07,6.07,6.07,1800.0,6.07,6.07,6.07,6.07,1800.0
2010-01-22 14:00:00,6.07,6.08,6.07,6.07,1500.0,6.07,6.08,6.07,6.07,1500.0
2010-01-22 14:05:00,6.07,6.08,6.07,6.07,44700.0,6.07,6.08,6.07,6.07,44700.0
2010-01-22 14:10:00,6.07,6.07,6.06,6.07,9700.0,6.07,6.07,6.06,6.07,9700.0
2010-01-22 14:15:00,6.06,6.06,6.06,6.06,3000.0,6.06,6.06,6.06,6.06,3000.0
2010-01-22 14:20:00,6.06,6.07,6.06,6.06,24800.0,6.06,6.07,6.06,6.06,24800.0
2010-01-22 14:25:00,6.06,6.07,6.05,6.05,24800.0,6.06,6.07,6.05,6.05,24800.0
2010-01-22 14:30:00,6.05,6.05,6.05,6.05,1900.0,6.05,6.05,6.05,6.05,1900.0
2010-01-22 14:35:00,6.05,6.06,6.03,6.03,56800.0,6.05,6.06,6.03,6.03,56800.0
2010-01-22 14:40:00,6.03,6.05,6.03,6.04,175200.0,6.03,6.05,6.03,6.04,175200.0
2010-01-22 14:45:00,6.05,6.06,6.04,6.05,41500.0,6.05,6.06,6.04,6.05,41500.0
2010-01-22 14:50:00,6.05,6.05,6.04,6.05,27300.0,6.05,6.05,6.04,6.05,27300.0
2010-01-22 14:55:00,6.05,6.05,6.02,6.02,15700.0,6.05,6.05,6.02,6.02,15700.0
2010-01-22 15:00:00,6.02,6.04,6.02,6.04,56200.0,6.02,6.04,6.02,6.04,56200.0
2010-01-22 15:05:00,6.05,6.05,6.0,6.02,185400.0,6.05,6.05,6.0,6.02,185400.0
2010-01-22 15:10:00,6.02,6.02,6.0,6.0,25400.0,6.02,6.02,6.0,6.0,25400.0
2010-01-22 15:15:00,6.01,6.01,5.99,5.99,111600.0,6.01,6.01,5.99,5.99,111600.0
2010-01-22 15:20:00,5.99,6.0,5.98,5.99,137500.0,5.99,6.0,5.98,5.99,137500.0
2010-01-22 15:25:00,5.99,5.99,5.98,5.98,21500.0,5.99,5.99,5.98,5.98,21500.0
2010-01-22 15:30:00,5.98,5.99,5.96,5.98,45600.0,5.98,5.99,5.96,5.98,45600.0
2010-01-22 15:35:00,5.98,6.01,5.97,5.99,250800.0,5.98,6.01,5.97,5.99,250800.0
2010-01-22 15:40:00,6.0,6.0,5.98,5.98,73700.0,6.0,6.0,5.98,5.98,73700.0
2010-01-22 15:45:00,5.98,6.01,5.97,5.99,157400.0,5.98,6.01,5.97,5.99,157400.0
2010-01-22 15:50:00,5.98,5.99,5.97,5.98,177900.0,5.98,5.99,5.97,5.98,177900.0
2010-01-22 15:55:00,5.99,5.99,5.97,5.97,200900.0,5.99,5.99,5.97,5.97,200900.0
2010-01-25 09:30:00,6.04,6.07,6.0,6.0,10700.0,6.04,6.07,6.0,6.0,10700.0
2010-01-25 09:35:00,6.0,6.05,6.0,6.05,2301300.0,6.0,6.05,6.0,6.05,2301300.0
2010-01-25 09:40:00,6.02,6.05,6.0,6.0,34400.0,6.02,6.05,6.0,6.0,34400.0
2010-01-25 09:45:00,6.0,6.01,5.99,6.0,43300.0,6.0,6.01,5.99,6.0,43300.0
2010-01-25 09:50:00,6.0,6.01,6.0,6.01,71200.0,6.0,6.01,6.0,6.01,71200.0
2010-01-25 09:55:00,6.0,6.02,5.99,6.01,87900.0,6.0,6.02,5.99,6.01,87900.0
2010-01-25 10:00:00,6.01,6.02,5.99,5.99,174700.0,6.01,6.02,5.99,5.99,174700.0
2010-01-25 10:05:00,5.99,6.0,5.96,5.99,49800.0,5.99,6.0,5.96,5.99,49800.0
2010-01-25 10:10:00,5.99,6.0,5.94,5.95,666300.0,5.99,6.0,5.94,5.95,666300.0
2010-01-25 10:15:00,5.94,5.96,5.94,5.95,55100.0,5.94,5.96,5.94,5.95,55100.0
2010-01-25 10:20:00,5.95,5.96,5.94,5.95,91100.0,5.95,5.96,5.94,5.95,91100.0
2010-01-25 10:25:00,5.95,5.97,5.92,5.97,177500.0,5.95,5.97,5.92,5.97,177500.0
2010-01-25 10:30:00,5.97,5.98,5.96,5.98,17200.0,5.97,5.98,5.96,5.98,17200.0
2010-01-25 10:35:00,5.98,6.0,5.98,5.98,33100.0,5.98,6.0,5.98,5.98,33100.0
2010-01-25 10:40:00,5.99,5.99,5.96,5.96,24600.0,5.99,5.99,5.96,5.96,24600.0
2010-01-25 10:45:00,5.97,5.97,5.96,5.97,23200.0,5.97,5.97,5.96,5.97,23200.0
2010-01-25 10:50:00,5.96,5.97,5.96,5.97,25600.0,5.96,5.97,5.96,5.97,25600.0
2010-01-25 10:55:00,5.98,6.0,5.98,5.99,83400.0,5.98,6.0,5.98,5.99,83400.0
2010-01-25 11:00:00,5.99,6.0,5.98,5.99,85100.0,5.99,6.0,5.98,5.99,85100.0
2010-01-25 11:05:00,5.99,5.99,5.96,5.97,42500.0,5.99,5.99,5.96,5.97,42500.0
2010-01-25 11:10:00,5.96,5.97,5.95,5.95,42400.0,5.96,5.97,5.95,5.95,42400.0
2010-01-25 11:15:00,5.95,5.97,5.95,5.97,47800.0,5.95,5.97,5.95,5.97,47800.0
2010-01-25 11:20:00,5.97,5.97,5.96,5.96,70600.0,5.97,5.97,5.96,5.96,70600.0
2010-01-25 11:25:00,5.96,5.97,5.96,5.96,18400.0,5.96,5.97,5.96,5.96,18400.0
2010-01-25 11:30:00,5.96,5.97,5.96,5.96,31600.0,5.96,5.97,5.96,5.96,31600.0
2010-01-25 11:35:00,5.96,5.97,5.96,5.97,22900.0,5.96,5.97,5.96,5.97,22900.0
2010-01-25 11:40:00,5.97,5.97,5.96,5.97,4800.0,5.97,5.97,5.96,5.97,4800.0
2010-01-25 11:45:00,5.97,5.97,5.96,5.96,5700.0,5.97,5.97,5.96,5.96,5700.0
2010-01-25 11:50:00,5.96,5.98,5.96,5.98,24300.0,5.96,5.98,5.96,5.98,24300.0
2010-01-25 11:55:00,5.98,5.98,5.97,5.98,1500.0,5.98,5.98,5.97,5.98,1500.0
2010-01-25 12:00:00,5.97,5.98,5.97,5.98,3800.0,5.97,5.98,5.97,5.98,3800.0
2010-01-25 12:05:00,5.97,5.97,5.95,5.95,19800.0,5.97,5.97,5.95,5.95,19800.0
2010-01-25 12:10:00,5.95,5.95,5.94,5.94,25800.0,5.95,5.95,5.94,5.94,25800.0
2010-01-25 12:15:00,5.94,5.94,5.93,5.93,4200.0,5.94,5.94,5.93,5.93,4200.0
2010-01-25 12:20:00,5.93,5.94,5.93,5.93,3200.0,5.93,5.94,5.93,5.93,3200.0
2010-01-25 12:25:00,5.93,5.95,5.91,5.91,76200.0,5.93,5.95,5.91,5.91,76200.0
2010-01-25 12:30:00,5.91,5.92,5.89,5.89,37600.0,5.91,5.92,5.89,5.89,37600.0
2010-01-25 12:35:00,5.89,5.9,5.89,5.9,5700.0,5.89,5.9,5.89,5.9,5700.0
2010-01-25 12:40:00,5.89,5.9,5.89,5.9,4900.0,5.89,5.9,5.89,5.9,4900.0
2010-01-25 12:45:00,5.9,5.9,5.89,5.9,8100.0,5.9,5.9,5.89,5.9,8100.0
2010-01-25 12:50:00,5.89,5.91,5.89,5.91,39600.0,5.89,5.91,5.89,5.91,39600.0
2010-01-25 12:55:00,5.91,5.91,5.9,5.91,21600.0,5.91,5.91,5.9,5.91,21600.0
2010-01-25 13:00:00,5.91,5.92,5.91,5.92,4700.0,5.91,5.92,5.91,5.92,4700.0
2010-01-25 13:05:00,5.92,5.92,5.91,5.92,8600.0,5.92,5.92,5.91,5.92,8600.0
2010-01-25 13:10:00,5.91,5.93,5.91,5.93,25600.0,5.91,5.93,5.91,5.93,25600.0
2010-01-25 13:15:00,5.93,5.94,5.92,5.94,92700.0,5.93,5.94,5.92,5.94,92700.0
2010-01-25 13:20:00,5.94,5.95,5.93,5.95,28700.0,5.94,5.95,5.93,5.95,28700.0
2010-01-25 13:25:00,5.96,5.97,5.95,5.97,85100.0,5.96,5.97,5.95,5.97,85100.0
2010-01-25 13:30:00,5.98,5.98,5.97,5.97,57600.0,5.98,5.98,5.97,5.97,57600.0
2010-01-25 13:35:00,5.97,5.97,5.96,5.96,137100.0,5.97,5.97,5.96,5.96,137100.0
2010-01-25 13:40:00,5.96,5.97,5.96,5.97,9600.0,5.96,5.97,5.96,5.97,9600.0
2010-01-25 13:45:00,5.98,5.99,5.97,5.97,288800.0,5.98,5.99,5.97,5.97,288800.0
2010-01-25 13:50:00,5.97,5.97,5.95,5.97,112800.0,5.97,5.97,5.95,5.97,112800.0
2010-01-25 13:55:00,5.97,5.97,5.96,5.96,4300.0,5.97,5.97,5.96,5.96,4300.0
2010-01-25 14:00:00,5.97,5.97,5.96,5.96,30300.0,5.97,5.97,5.96,5.96,30300.0
2010-01-25 14:05:00,5.97,5.99,5.96,5.98,91200.0,5.97,5.99,5.96,5.98,91200.0
2010-01-25 14:10:00,5.98,5.99,5.97,5.99,58200.0,5.98,5.99,5.97,5.99,58200.0
2010-01-25 14:15:00,5.99,5.99,5.98,5.98,20400.0,5.99,5.99,5.98,5.98,20400.0
2010-01-25 14:20:00,5.99,5.99,5.98,5.99,11800.0,5.99,5.99,5.98,5.99,11800.0
2010-01-25 14:25:00,5.99,6.0,5.99,6.0,18700.0,5.99,6.0,5.99,6.0,18700.0
2010-01-25 14:30:00,5.99,6.0,5.99,6.0,3300.0,5.99,6.0,5.99,6.0,3300.0
2010-01-25 14:35:00,5.99,5.99,5.97,5.97,34100.0,5.99,5.99,5.97,5.97,34100.0
2010-01-25 14:40:00,5.97,5.98,5.97,5.97,46000.0,5.97,5.98,5.97,5.97,46000.0
2010-01-25 14:45:00,5.98,5.98,5.97,5.98,3400.0,5.98,5.98,5.97,5.98,3400.0
2010-01-25 14:50:00,5.98,5.98,5.97,5.97,7600.0,5.98,5.98,5.97,5.97,7600.0
2010-01-25 14:55:00,5.97,5.98,5.97,5.97,39700.0,5.97,5.98,5.97,5.97,39700.0
2010-01-25 15:00:00,5.97,5.98,5.97,5.97,59300.0,5.97,5.98,5.97,5.97,59300.0
2010-01-25 15:05:00,5.97,5.99,5.96,5.97,389300.0,5.97,5.99,5.96,5.97,389300.0
2010-01-25 15:10:00,5.97,5.97,5.95,5.96,22700.0,5.97,5.97,5.95,5.96,22700.0
2010-01-25 15:15:00,5.96,5.96,5.95,5.95,6700.0,5.96,5.96,5.95,5.95,6700.0
2010-01-25 15:20:00,5.96,5.96,5.95,5.96,6300.0,5.96,5.96,5.95,5.96,6300.0
2010-01-25 15:25:00,5.96,5.96,5.95,5.96,6100.0,5.96,5.96,5.95,5.96,6100.0
2010-01-25 15:30:00,5.95,5.97,5.95,5.97,12700.0,5.95,5.97,5.95,5.97,12700.0
2010-01-25 15:35:00,5.97,5.99,5.96,5.97,57200.0,5.97,5.99,5.96,5.97,57200.0
2010-01-25 15:40:00,5.98,5.98,5.95,5.95,23700.0,5.98,5.98,5.95,5.95,23700.0
2010-01-25 15:45:00,5.95,5.96,5.95,5.95,18500.0,5.95,5.96,5.95,5.95,18500.0
2010-01-25 15:50:00,5.95,5.96,5.94,5.95,36800.0,5.95,5.96,5.94,5.95,36800.0
2010-01-25 15:55:00,5.94,5.95,5.94,5.94,109800.0,5.94,5.95,5.94,5.94,109800.0
2010-01-26 09:30:00,5.95,5.95,5.87,5.9,19100.0,5.95,5.95,5.87,5.9,19100.0
2010-01-26 09:35:00,5.89,5.9,5.89,5.89,32300.0,5.89,5.9,5.89,5.89,32300.0
2010-01-26 09:40:00,5.89,5.89,5.85,5.86,37300.0,5.89,5.89,5.85,5.86,37300.0
2010-01-26 09:45:00,5.87,5.88,5.87,5.87,20000.0,5.87,5.88,5.87,5.87,20000.0
2010-01-26 09:50:00,5.87,5.87,5.84,5.85,28900.0,5.87,5.87,5.84,5.85,28900.0
2010-01-26 09:55:00,5.85,5.86,5.84,5.86,30000.0,5.85,5.86,5.84,5.86,30000.0
2010-01-26 10:00:00,5.87,5.9,5.87,5.89,14200.0,5.87,5.9,5.87,5.89,14200.0
2010-01-26 10:05:00,5.89,5.97,5.89,5.93,60300.0,5.89,5.97,5.89,5.93,60300.0
2010-01-26 10:10:00,5.92,5.94,5.9,5.94,57900.0,5.92,5.94,5.9,5.94,57900.0
2010-01-26 10:15:00,5.94,5.95,5.9,5.9,24200.0,5.94,5.95,5.9,5.9,24200.0
2010-01-26 10:20:00,5.9,5.91,5.9,5.91,7400.0,5.9,5.91,5.9,5.91,7400.0
2010-01-26 10:25:00,5.9,5.91,5.89,5.9,43900.0,5.9,5.91,5.89,5.9,43900.0
2010-01-26 10:30:00,5.91,5.91,5.9,5.9,3800.0,5.91,5.91,5.9,5.9,3800.0
2010-01-26 10:35:00,5.9,5.91,5.9,5.9,5800.0,5.9,5.91,5.9,5.9,5800.0
2010-01-26 10:40:00,5.9,5.91,5.9,5.9,14100.0,5.9,5.91,5.9,5.9,14100.0
2010-01-26 10:45:00,5.91,5.93,5.91,5.93,31400.0,5.91,5.93,5.91,5.93,31400.0
2010-01-26 10:50:00,5.93,5.93,5.91,5.91,10600.0,5.93,5.93,5.91,5.91,10600.0
2010-01-26 10:55:00,5.91,5.92,5.89,5.9,15000.0,5.91,5.92,5.89,5.9,15000.0
2010-01-26 11:00:00,5.91,5.91,5.9,5.9,4000.0,5.91,5.91,5.9,5.9,4000.0
2010-01-26 11:05:00,5.91,5.92,5.91,5.92,8600.0,5.91,5.92,5.91,5.92,8600.0
2010-01-26 11:10:00,5.92,5.94,5.92,5.94,39900.0,5.92,5.94,5.92,5.94,39900.0
2010-01-26 11:15:00,5.93,5.94,5.93,5.93,12000.0,5.93,5.94,5.93,5.93,12000.0
2010-01-26 11:20:00,5.93,5.94,5.92,5.92,6000.0,5.93,5.94,5.92,5.92,6000.0
2010-01-26 11:25:00,5.92,5.93,5.92,5.92,10000.0,5.92,5.93,5.92,5.92,10000.0
2010-01-26 11:30:00,5.92,5.93,5.92,5.92,1200.0,5.92,5.93,5.92,5.92,1200.0
2010-01-26 11:35:00,5.92,5.95,5.92,5.94,26000.0,5.92,5.95,5.92,5.94,26000.0
2010-01-26 11:40:00,5.95,5.96,5.95,5.96,4800.0,5.95,5.96,5.95,5.96,4800.0
2010-01-26 11:45:00,5.95,5.96,5.95,5.96,28800.0,5.95,5.96,5.95,5.96,28800.0
2010-01-26 11:50:00,5.97,5.98,5.97,5.98,3500.0,5.97,5.98,5.97,5.98,3500.0
2010-01-26 11:55:00,5.98,5.98,5.97,5.97,15900.0,5.98,5.98,5.97,5.97,15900.0
2010-01-26 12:00:00,5.98,5.98,5.95,5.96,26900.0,5.98,5.98,5.95,5.96,26900.0
2010-01-26 12:05:00,5.96,5.97,5.96,5.97,2700.0,5.96,5.97,5.96,5.97,2700.0
2010-01-26 12:10:00,5.96,5.97,5.96,5.97,900.0,5.96,5.97,5.96,5.97,900.0
2010-01-26 12:15:00,5.96,5.97,5.96,5.96,1700.0,5.96,5.97,5.96,5.96,1700.0
2010-01-26 12:20:00,5.97,5.97,5.96,5.97,27400.0,5.97,5.97,5.96,5.97,27400.0
2010-01-26 12:25:00,5.96,5.96,5.96,5.96,1800.0,5.96,5.96,5.96,5.96,1800.0
2010-01-26 12:30:00,5.97,5.97,5.96,5.96,17100.0,5.97,5.97,5.96,5.96,17100.0
2010-01-26 12:35:00,5.97,5.97,5.96,5.96,20700.0,5.97,5.97,5.96,5.96,20700.0
2010-01-26 12:40:00,5.95,5.95,5.94,5.94,25200.0,5.95,5.95,5.94,5.94,25200.0
2010-01-26 12:45:00,5.94,5.95,5.94,5.94,1700.0,5.94,5.95,5.94,5.94,1700.0
2010-01-26 12:50:00,5.94,5.95,5.94,5.95,2600.0,5.94,5.95,5.94,5.95,2600.0
2010-01-26 12:55:00,5.95,5.95,5.95,5.95,30500.0,5.95,5.95,5.95,5.95,30500.0
2010-01-26 13:00:00,5.95,5.96,5.95,5.96,7500.0,5.95,5.96,5.95,5.96,7500.0
2010-01-26 13:05:00,5.96,5.96,5.95,5.95,5200.0,5.96,5.96,5.95,5.95,5200.0
2010-01-26 13:10:00,5.96,5.96,5.95,5.95,500.0,5.96,5.96,5.95,5.95,500.0
2010-01-26 13:15:00,5.95,5.96,5.95,5.96,3100.0,5.95,5.96,5.95,5.96,3100.0
2010-01-26 13:20:00,5.95,5.96,5.95,5.95,3100.0,5.95,5.96,5.95,5.95,3100.0
2010-01-26 13:25:00,5.95,5.96,5.95,5.95,800.0,5.95,5.96,5.95,5.95,800.0
2010-01-26 13:30:00,5.95,5.96,5.95,5.96,4200.0,5.95,5.96,5.95,5.96,4200.0
2010-01-26 13:35:00,5.95,5.96,5.95,5.95,21800.0,5.95,5.96,5.95,5.95,21800.0
2010-01-26 13:40:00,5.95,5.96,5.95,5.95,3400.0,5.95,5.96,5.95,5.95,3400.0
2010-01-26 13:45:00,5.95,5.97,5.95,5.96,32400.0,5.95,5.97,5.95,5.96,32400.0
2010-01-26 13:50:00,5.96,5.97,5.96,5.96,8700.0,5.96,5.97,5.96,5.96,8700.0
2010-01-26 13:55:00,5.96,5.97,5.96,5.96,3500.0,5.96,5.97,5.96,5.96,3500.0
2010-01-26 14:00:00,5.96,5.97,5.96,5.96,1900.0,5.96,5.97,5.96,5.96,1900.0
2010-01-26 14:05:00,5.97,5.97,5.96,5.97,30500.0,5.97,5.97,5.96,5.97,30500.0
2010-01-26 14:10:00,5.96,5.96,5.95,5.96,6700.0,5.96,5.96,5.95,5.96,6700.0
2010-01-26 14:15:00,5.95,5.96,5.94,5.95,34000.0,5.95,5.96,5.94,5.95,34000.0
2010-01-26 14:20:00,5.95,5.96,5.95,5.96,2600.0,5.95,5.96,5.95,5.96,2600.0
2010-01-26 14:25:00,5.95,5.96,5.95,5.95,3700.0,5.95,5.96,5.95,5.95,3700.0
2010-01-26 14:30:00,5.96,5.96,5.95,5.96,9400.0,5.96,5.96,5.95,5.96,9400.0
2010-01-26 14:35:00,5.96,5.96,5.95,5.95,2700.0,5.96,5.96,5.95,5.95,2700.0
2010-01-26 14:40:00,5.96,5.96,5.95,5.96,3600.0,5.96,5.96,5.95,5.96,3600.0
2010-01-26 14:45:00,5.95,5.96,5.95,5.95,3500.0,5.95,5.96,5.95,5.95,3500.0
2010-01-26 14:50:00,5.96,5.96,5.95,5.96,2800.0,5.96,5.96,5.95,5.96,2800.0
2010-01-26 14:55:00,5.96,5.96,5.95,5.96,10700.0,5.96,5.96,5.95,5.96,10700.0
2010-01-26 15:00:00,5.96,5.97,5.95,5.97,50300.0,5.96,5.97,5.95,5.97,50300.0
2010-01-26 15:05:00,5.96,5.97,5.96,5.97,3400.0,5.96,5.97,5.96,5.97,3400.0
2010-01-26 15:10:00,5.96,5.97,5.96,5.97,6900.0,5.96,5.97,5.96,5.97,6900.0
2010-01-26 15:15:00,5.96,5.97,5.96,5.96,39900.0,5.96,5.97,5.96,5.96,39900.0
2010-01-26 15:20:00,5.95,5.95,5.94,5.94,21900.0,5.95,5.95,5.94,5.94,21900.0
2010-01-26 15:25:00,5.94,5.95,5.94,5.94,7200.0,5.94,5.95,5.94,5.94,7200.0
2010-01-26 15:30:00,5.94,5.95,5.93,5.93,25200.0,5.94,5.95,5.93,5.93,25200.0
2010-01-26 15:35:00,5.93,5.94,5.93,5.93,16600.0,5.93,5.94,5.93,5.93,16600.0
2010-01-26 15:40:00,5.93,5.94,5.93,5.94,34000.0,5.93,5.94,5.93,5.94,34000.0
2010-01-26 15:45:00,5.94,5.94,5.93,5.93,39900.0,5.94,5.94,5.93,5.93,39900.0
2010-01-26 15:50:00,5.93,5.94,5.93,5.93,48200.0,5.93,5.94,5.93,5.93,48200.0
2010-01-26 15:55:00,5.93,5.94,5.92,5.92,114500.0,5.93,5.94,5.92,5.92,114500.0
2010-01-27 09:30:00,5.91,5.94,5.91,5.92,51100.0,5.91,5.94,5.91,5.92,51100.0
2010-01-27 09:35:00,5.93,5.97,5.93,5.97,10100.0,5.93,5.97,5.93,5.97,10100.0
2010-01-27 09:40:00,5.98,5.98,5.96,5.96,14500.0,5.98,5.98,5.96,5.96,14500.0
2010-01-27 09:45:00,5.96,5.97,5.96,5.97,14200.0,5.96,5.97,5.96,5.97,14200.0
2010-01-27 09:50:00,5.97,5.97,5.93,5.93,59300.0,5.97,5.97,5.93,5.93,59300.0
2010-01-27 09:55:00,5.93,5.93,5.92,5.92,8100.0,5.93,5.93,5.92,5.92,8100.0
2010-01-27 10:00:00,5.92,5.92,5.9,5.91,10600.0,5.92,5.92,5.9,5.91,10600.0
2010-01-27 10:05:00,5.91,5.92,5.9,5.91,22300.0,5.91,5.92,5.9,5.91,22300.0
2010-01-27 10:10:00,5.91,5.91,5.89,5.89,15600.0,5.91,5.91,5.89,5.89,15600.0
2010-01-27 10:15:00,5.9,5.9,5.86,5.86,20000.0,5.9,5.9,5.86,5.86,20000.0
2010-01-27 10:20:00,5.86,5.87,5.86,5.86,8800.0,5.86,5.87,5.86,5.86,8800.0
2010-01-27 10:25:00,5.86,5.9,5.86,5.89,23900.0,5.86,5.9,5.86,5.89,23900.0
2010-01-27 10:30:00,5.9,5.94,5.89,5.94,87300.0,5.9,5.94,5.89,5.94,87300.0
2010-01-27 10:35:00,5.94,5.94,5.92,5.93,19900.0,5.94,5.94,5.92,5.93,19900.0
2010-01-27 10:40:00,5.93,5.94,5.92,5.92,38700.0,5.93,5.94,5.92,5.92,38700.0
2010-01-27 10:45:00,5.93,5.93,5.92,5.92,21400.0,5.93,5.93,5.92,5.92,21400.0
2010-01-27 10:50:00,5.92,5.92,5.91,5.91,6700.0,5.92,5.92,5.91,5.91,6700.0
2010-01-27 10:55:00,5.92,5.95,5.92,5.95,39900.0,5.92,5.95,5.92,5.95,39900.0
2010-01-27 11:00:00,5.95,5.96,5.95,5.96,6900.0,5.95,5.96,5.95,5.96,6900.0
2010-01-27 11:05:00,5.97,5.98,5.96,5.97,17700.0,5.97,5.98,5.96,5.97,17700.0
2010-01-27 11:10:00,5.97,5.97,5.95,5.95,25000.0,5.97,5.97,5.95,5.95,25000.0
2010-01-27 11:15:00,5.95,5.96,5.93,5.96,30900.0,5.95,5.96,5.93,5.96,30900.0
2010-01-27 11:20:00,5.97,5.97,5.96,5.97,16300.0,5.97,5.97,5.96,5.97,16300.0
2010-01-27 11:25:00,5.98,5.98,5.96,5.96,12700.0,5.98,5.98,5.96,5.96,12700.0
2010-01-27 11:30:00,5.96,5.96,5.95,5.95,2800.0,5.96,5.96,5.95,5.95,2800.0
2010-01-27 11:35:00,5.95,5.96,5.95,5.96,10900.0,5.95,5.96,5.95,5.96,10900.0
2010-01-27 11:40:00,5.95,5.96,5.95,5.96,5100.0,5.95,5.96,5.95,5.96,5100.0
2010-01-27 11:45:00,5.95,5.96,5.95,5.95,4300.0,5.95,5.96,5.95,5.95,4300.0
2010-01-27 11:50:00,5.95,5.96,5.94,5.94,25400.0,5.95,5.96,5.94,5.94,25400.0
2010-01-27 11:55:00,5.94,5.95,5.94,5.95,19800.0,5.94,5.95,5.94,5.95,19800.0
2010-01-27 12:00:00,5.95,5.96,5.95,5.96,19200.0,5.95,5.96,5.95,5.96,19200.0
2010-01-27 12:05:00,5.97,6.0,5.97,5.99,20500.0,5.97,6.0,5.97,5.99,20500.0
2010-01-27 12:10:00,5.99,6.0,5.97,5.97,30400.0,5.99,6.0,5.97,5.97,30400.0
2010-01-27 12:15:00,5.97,5.98,5.96,5.97,11500.0,5.97,5.98,5.96,5.97,11500.0
2010-01-27 12:20:00,5.97,5.97,5.96,5.96,7300.0,5.97,5.97,5.96,5.96,7300.0
2010-01-27 12:25:00,5.97,5.97,5.96,5.96,28400.0,5.97,5.97,5.96,5.96,28400.0
2010-01-27 12:30:00,5.96,5.97,5.95,5.96,51900.0,5.96,5.97,5.95,5.96,51900.0
2010-01-27 12:35:00,5.95,5.96,5.95,5.95,700.0,5.95,5.96,5.95,5.95,700.0
2010-01-27 12:40:00,5.96,5.96,5.95,5.96,1300.0,5.96,5.96,5.95,5.96,1300.0
2010-01-27 12:45:00,5.96,5.96,5.94,5.94,18400.0,5.96,5.96,5.94,5.94,18400.0
2010-01-27 12:50:00,5.94,5.95,5.94,5.95,10700.0,5.94,5.95,5.94,5.95,10700.0
2010-01-27 12:55:00,5.94,5.95,5.93,5.94,7700.0,5.94,5.95,5.93,5.94,7700.0
2010-01-27 13:00:00,5.93,5.94,5.93,5.93,10200.0,5.93,5.94,5.93,5.93,10200.0
2010-01-27 13:05:00,5.94,5.95,5.93,5.94,21800.0,5.94,5.95,5.93,5.94,21800.0
2010-01-27 13:10:00,5.94,5.96,5.94,5.95,26900.0,5.94,5.96,5.94,5.95,26900.0
2010-01-27 13:15:00,5.94,5.94,5.92,5.92,7600.0,5.94,5.94,5.92,5.92,7600.0
2010-01-27 13:20:00,5.92,5.93,5.92,5.92,5200.0,5.92,5.93,5.92,5.92,5200.0
2010-01-27 13:25:00,5.92,5.93,5.91,5.93,66800.0,5.92,5.93,5.91,5.93,66800.0
2010-01-27 13:30:00,5.92,5.94,5.92,5.94,8100.0,5.92,5.94,5.92,5.94,8100.0
2010-01-27 13:35:00,5.94,5.95,5.93,5.95,23800.0,5.94,5.95,5.93,5.95,23800.0
2010-01-27 13:40:00,5.95,5.95,5.93,5.93,9800.0,5.95,5.95,5.93,5.93,9800.0
2010-01-27 13:45:00,5.94,5.95,5.93,5.95,7100.0,5.94,5.95,5.93,5.95,7100.0
2010-01-27 13:50:00,5.94,5.95,5.94,5.95,10100.0,5.94,5.95,5.94,5.95,10100.0
2010-01-27 13:55:00,5.95,5.95,5.94,5.94,7000.0,5.95,5.95,5.94,5.94,7000.0
2010-01-27 14:00:00,5.95,5.95,5.94,5.94,8700.0,5.95,5.95,5.94,5.94,8700.0
2010-01-27 14:05:00,5.94,5.95,5.93,5.93,6900.0,5.94,5.95,5.93,5.93,6900.0
2010-01-27 14:10:00,5.94,5.94,5.93,5.94,7900.0,5.94,5.94,5.93,5.94,7900.0
2010-01-27 14:15:00,5.94,5.94,5.89,5.94,30600.0,5.94,5.94,5.89,5.94,30600.0
2010-01-27 14:20:00,5.94,5.95,5.9,5.91,20300.0,5.94,5.95,5.9,5.91,20300.0
2010-01-27 14:25:00,5.9,5.92,5.87,5.92,45500.0,5.9,5.92,5.87,5.92,45500.0
2010-01-27 14:30:00,5.92,5.94,5.92,5.94,10300.0,5.92,5.94,5.92,5.94,10300.0
2010-01-27 14:35:00,5.94,5.96,5.94,5.95,31100.0,5.94,5.96,5.94,5.95,31100.0
2010-01-27 14:40:00,5.95,5.98,5.95,5.97,20300.0,5.95,5.98,5.95,5.97,20300.0
2010-01-27 14:45:00,5.98,5.98,5.97,5.97,6800.0,5.98,5.98,5.97,5.97,6800.0
2010-01-27 14:50:00,5.97,5.98,5.96,5.96,19700.0,5.97,5.98,5.96,5.96,19700.0
2010-01-27 14:55:00,5.96,5.97,5.96,5.97,9600.0,5.96,5.97,5.96,5.97,9600.0
2010-01-27 15:00:00,5.97,5.98,5.96,5.98,20500.0,5.97,5.98,5.96,5.98,20500.0
2010-01-27 15:05:00,5.97,5.98,5.94,5.94,40100.0,5.97,5.98,5.94,5.94,40100.0
2010-01-27 15:10:00,5.94,5.95,5.93,5.94,15200.0,5.94,5.95,5.93,5.94,15200.0
2010-01-27 15:15:00,5.93,5.94,5.93,5.94,14300.0,5.93,5.94,5.93,5.94,14300.0
2010-01-27 15:20:00,5.93,5.97,5.93,5.96,27000.0,5.93,5.97,5.93,5.96,27000.0
2010-01-27 15:25:00,5.97,5.97,5.95,5.95,37800.0,5.97,5.97,5.95,5.95,37800.0
2010-01-27 15:30:00,5.95,5.97,5.95,5.96,28800.0,5.95,5.97,5.95,5.96,28800.0
2010-01-27 15:35:00,5.97,5.99,5.96,5.99,26900.0,5.97,5.99,5.96,5.99,26900.0
2010-01-27 15:40:00,5.99,5.99,5.98,5.99,28300.0,5.99,5.99,5.98,5.99,28300.0
2010-01-27 15:45:00,5.98,6.03,5.98,6.01,208000.0,5.98,6.03,5.98,6.01,208000.0
2010-01-27 15:50:00,6.01,6.03,6.0,6.0,264100.0,6.01,6.03,6.0,6.0,264100.0
2010-01-27 15:55:00,6.01,6.02,6.0,6.0,218900.0,6.01,6.02,6.0,6.0,218900.0
2010-01-28 09:30:00,5.98,5.98,5.92,5.93,14000.0,5.98,5.98,5.92,5.93,14000.0
2010-01-28 09:35:00,5.92,5.94,5.91,5.93,19500.0,5.92,5.94,5.91,5.93,19500.0
2010-01-28 09:40:00,5.93,5.96,5.92,5.95,26900.0,5.93,5.96,5.92,5.95,26900.0
2010-01-28 09:45:00,5.94,5.95,5.94,5.94,6900.0,5.94,5.95,5.94,5.94,6900.0
2010-01-28 09:50:00,5.94,5.95,5.94,5.94,11700.0,5.94,5.95,5.94,5.94,11700.0
2010-01-28 09:55:00,5.94,5.95,5.94,5.95,700.0,5.94,5.95,5.94,5.95,700.0
2010-01-28 10:00:00,5.94,5.95,5.94,5.95,38000.0,5.94,5.95,5.94,5.95,38000.0
2010-01-28 10:05:00,5.95,5.95,5.91,5.91,34400.0,5.95,5.95,5.91,5.91,34400.0
2010-01-28 10:10:00,5.91,5.91,5.89,5.89,39800.0,5.91,5.91,5.89,5.89,39800.0
2010-01-28 10:15:00,5.89,5.89,5.87,5.88,27900.0,5.89,5.89,5.87,5.88,27900.0
2010-01-28 10:20:00,5.88,5.89,5.88,5.89,16100.0,5.88,5.89,5.88,5.89,16100.0
2010-01-28 10:25:00,5.9,5.9,5.89,5.89,10100.0,5.9,5.9,5.89,5.89,10100.0
2010-01-28 10:30:00,5.89,5.91,5.89,5.9,23800.0,5.89,5.91,5.89,5.9,23800.0
2010-01-28 10:35:00,5.91,5.92,5.91,5.92,900.0,5.91,5.92,5.91,5.92,900.0
2010-01-28 10:40:00,5.91,5.91,5.9,5.9,36000.0,5.91,5.91,5.9,5.9,36000.0
2010-01-28 10:45:00,5.9,5.91,5.89,5.89,92500.0,5.9,5.91,5.89,5.89,92500.0
2010-01-28 10:50:00,5.89,5.89,5.87,5.89,31600.0,5.89,5.89,5.87,5.89,31600.0
2010-01-28 10:55:00,5.9,5.9,5.89,5.89,400.0,5.9,5.9,5.89,5.89,400.0
2010-01-28 11:00:00,5.9,5.9,5.89,5.89,17400.0,5.9,5.9,5.89,5.89,17400.0
2010-01-28 11:05:00,5.89,5.89,5.87,5.88,18500.0,5.89,5.89,5.87,5.88,18500.0
2010-01-28 11:10:00,5.87,5.88,5.87,5.88,5000.0,5.87,5.88,5.87,5.88,5000.0
2010-01-28 11:15:00,5.88,5.9,5.83,5.87,166900.0,5.88,5.9,5.83,5.87,166900.0
2010-01-28 11:20:00,5.87,5.88,5.87,5.88,400.0,5.87,5.88,5.87,5.88,400.0
2010-01-28 11:25:00,5.87,5.88,5.86,5.86,37500.0,5.87,5.88,5.86,5.86,37500.0
2010-01-28 11:30:00,5.86,5.86,5.83,5.83,23100.0,5.86,5.86,5.83,5.83,23100.0
2010-01-28 11:35:00,5.83,5.84,5.82,5.82,15100.0,5.83,5.84,5.82,5.82,15100.0
2010-01-28 11:40:00,5.82,5.82,5.82,5.82,1300.0,5.82,5.82,5.82,5.82,1300.0
2010-01-28 11:45:00,5.83,5.86,5.82,5.86,55400.0,5.83,5.86,5.82,5.86,55400.0
2010-01-28 11:50:00,5.85,5.86,5.85,5.85,1800.0,5.85,5.86,5.85,5.85,1800.0
2010-01-28 11:55:00,5.85,5.86,5.85,5.85,1500.0,5.85,5.86,5.85,5.85,1500.0
2010-01-28 12:00:00,5.85,5.86,5.83,5.83,49100.0,5.85,5.86,5.83,5.83,49100.0
2010-01-28 12:05:00,5.83,5.84,5.83,5.84,29400.0,5.83,5.84,5.83,5.84,29400.0
2010-01-28 12:10:00,5.84,5.84,5.83,5.84,3600.0,5.84,5.84,5.83,5.84,3600.0
2010-01-28 12:15:00,5.83,5.84,5.83,5.83,6000.0,5.83,5.84,5.83,5.83,6000.0
2010-01-28 12:20:00,5.83,5.84,5.83,5.84,15400.0,5.83,5.84,5.83,5.84,15400.0
2010-01-28 12:25:00,5.83,5.84,5.83,5.84,25100.0,5.83,5.84,5.83,5.84,25100.0
2010-01-28 12:30:00,5.83,5.84,5.83,5.83,25200.0,5.83,5.84,5.83,5.83,25200.0
2010-01-28 12:35:00,5.83,5.84,5.83,5.84,14600.0,5.83,5.84,5.83,5.84,14600.0
2010-01-28 12:40:00,5.84,5.85,5.83,5.83,30800.0,5.84,5.85,5.83,5.83,30800.0
2010-01-28 12:45:00,5.83,5.85,5.83,5.85,4100.0,5.83,5.85,5.83,5.85,4100.0
2010-01-28 12:50:00,5.84,5.87,5.84,5.86,13200.0,5.84,5.87,5.84,5.86,13200.0
2010-01-28 12:55:00,5.87,5.88,5.86,5.88,35400.0,5.87,5.88,5.86,5.88,35400.0
2010-01-28 13:00:00,5.88,5.89,5.87,5.89,48300.0,5.88,5.89,5.87,5.89,48300.0
2010-01-28 13:05:00,5.87,5.9,5.87,5.89,98400.0,5.87,5.9,5.87,5.89,98400.0
2010-01-28 13:10:00,5.89,5.89,5.89,5.89,700.0,5.89,5.89,5.89,5.89,700.0
2010-01-28 13:15:00,5.9,5.9,5.89,5.9,4400.0,5.9,5.9,5.89,5.9,4400.0
2010-01-28 13:20:00,5.9,5.9,5.89,5.89,46200.0,5.9,5.9,5.89,5.89,46200.0
2010-01-28 13:25:00,5.91,5.91,5.9,5.9,3100.0,5.91,5.91,5.9,5.9,3100.0
2010-01-28 13:30:00,5.9,5.91,5.9,5.91,9500.0,5.9,5.91,5.9,5.91,9500.0
2010-01-28 13:35:00,5.9,5.91,5.9,5.91,7100.0,5.9,5.91,5.9,5.91,7100.0
2010-01-28 13:40:00,5.91,5.92,5.89,5.92,34500.0,5.91,5.92,5.89,5.92,34500.0
2010-01-28 13:45:00,5.91,5.92,5.91,5.92,1100.0,5.91,5.92,5.91,5.92,1100.0
2010-01-28 13:50:00,5.91,5.92,5.91,5.91,9500.0,5.91,5.92,5.91,5.91,9500.0
2010-01-28 13:55:00,5.92,5.92,5.91,5.92,6400.0,5.92,5.92,5.91,5.92,6400.0
2010-01-28 14:00:00,5.92,5.92,5.89,5.89,17000.0,5.92,5.92,5.89,5.89,17000.0
2010-01-28 14:05:00,5.89,5.9,5.88,5.88,25700.0,5.89,5.9,5.88,5.88,25700.0
2010-01-28 14:10:00,5.89,5.89,5.87,5.88,44300.0,5.89,5.89,5.87,5.88,44300.0
2010-01-28 14:15:00,5.88,5.89,5.87,5.89,113100.0,5.88,5.89,5.87,5.89,113100.0
2010-01-28 14:20:00,5.89,5.9,5.88,5.9,26300.0,5.89,5.9,5.88,5.9,26300.0
2010-01-28 14:25:00,5.89,5.9,5.89,5.9,8000.0,5.89,5.9,5.89,5.9,8000.0
2010-01-28 14:30:00,5.89,5.89,5.88,5.89,24500.0,5.89,5.89,5.88,5.89,24500.0
2010-01-28 14:35:00,5.88,5.89,5.86,5.88,51700.0,5.88,5.89,5.86,5.88,51700.0
2010-01-28 14:40:00,5.88,5.88,5.87,5.88,27500.0,5.88,5.88,5.87,5.88,27500.0
2010-01-28 14:45:00,5.87,5.88,5.87,5.88,6400.0,5.87,5.88,5.87,5.88,6400.0
2010-01-28 14:50:00,5.87,5.88,5.87,5.88,2200.0,5.87,5.88,5.87,5.88,2200.0
2010-01-28 14:55:00,5.88,5.89,5.87,5.89,52500.0,5.88,5.89,5.87,5.89,52500.0
2010-01-28 15:00:00,5.88,5.89,5.87,5.88,34000.0,5.88,5.89,5.87,5.88,34000.0
2010-01-28 15:05:00,5.88,5.9,5.88,5.9,24100.0,5.88,5.9,5.88,5.9,24100.0
2010-01-28 15:10:00,5.89,5.91,5.88,5.88,65500.0,5.89,5.91,5.88,5.88,65500.0
2010-01-28 15:15:00,5.88,5.88,5.85,5.85,58400.0,5.88,5.88,5.85,5.85,58400.0
2010-01-28 15:20:00,5.86,5.86,5.85,5.86,25300.0,5.86,5.86,5.85,5.86,25300.0
2010-01-28 15:25:00,5.86,5.87,5.84,5.84,70800.0,5.86,5.87,5.84,5.84,70800.0
2010-01-28 15:30:00,5.85,5.88,5.84,5.88,57000.0,5.85,5.88,5.84,5.88,57000.0
2010-01-28 15:35:00,5.88,5.92,5.87,5.92,90200.0,5.88,5.92,5.87,5.92,90200.0
2010-01-28 15:40:00,5.92,5.93,5.89,5.9,38700.0,5.92,5.93,5.89,5.9,38700.0
2010-01-28 15:45:00,5.89,5.9,5.86,5.86,22900.0,5.89,5.9,5.86,5.86,22900.0
2010-01-28 15:50:00,5.86,5.87,5.86,5.86,21400.0,5.86,5.87,5.86,5.86,21400.0
2010-01-28 15:55:00,5.87,5.87,5.84,5.84,137300.0,5.87,5.87,5.84,5.84,137300.0
2010-01-29 09:30:00,5.93,6.0,5.8,5.93,49100.0,5.93,6.0,5.8,5.93,49100.0
2010-01-29 09:35:00,5.93,5.93,5.9,5.91,6700.0,5.93,5.93,5.9,5.91,6700.0
2010-01-29 09:40:00,5.9,5.93,5.9,5.92,14900.0,5.9,5.93,5.9,5.92,14900.0
2010-01-29 09:45:00,5.92,5.94,5.92,5.93,18500.0,5.92,5.94,5.92,5.93,18500.0
2010-01-29 09:50:00,5.93,5.94,5.92,5.94,17100.0,5.93,5.94,5.92,5.94,17100.0
2010-01-29 09:55:00,5.93,5.94,5.91,5.93,97900.0,5.93,5.94,5.91,5.93,97900.0
2010-01-29 10:00:00,5.93,5.93,5.91,5.91,18600.0,5.93,5.93,5.91,5.91,18600.0
2010-01-29 10:05:00,5.91,5.92,5.91,5.91,3900.0,5.91,5.92,5.91,5.91,3900.0
2010-01-29 10:10:00,5.91,5.91,5.89,5.9,15400.0,5.91,5.91,5.89,5.9,15400.0
2010-01-29 10:15:00,5.9,5.9,5.89,5.89,1400.0,5.9,5.9,5.89,5.89,1400.0
2010-01-29 10:20:00,5.89,5.92,5.89,5.92,13300.0,5.89,5.92,5.89,5.92,13300.0
2010-01-29 10:25:00,5.92,5.92,5.91,5.92,2900.0,5.92,5.92,5.91,5.92,2900.0
2010-01-29 10:30:00,5.91,5.92,5.91,5.91,3300.0,5.91,5.92,5.91,5.91,3300.0
2010-01-29 10:35:00,5.92,5.92,5.91,5.92,46100.0,5.92,5.92,5.91,5.92,46100.0
2010-01-29 10:40:00,5.92,5.93,5.92,5.92,17600.0,5.92,5.93,5.92,5.92,17600.0
2010-01-29 10:45:00,5.92,5.93,5.92,5.92,59600.0,5.92,5.93,5.92,5.92,59600.0
2010-01-29 10:50:00,5.92,5.95,5.92,5.93,32300.0,5.92,5.95,5.92,5.93,32300.0
2010-01-29 10:55:00,5.93,5.94,5.92,5.93,163900.0,5.93,5.94,5.92,5.93,163900.0
2010-01-29 11:00:00,5.92,5.94,5.92,5.94,13200.0,5.92,5.94,5.92,5.94,13200.0
2010-01-29 11:05:00,5.94,5.94,5.93,5.93,2600.0,5.94,5.94,5.93,5.93,2600.0
2010-01-29 11:10:00,5.93,5.94,5.91,5.92,52000.0,5.93,5.94,5.91,5.92,52000.0
2010-01-29 11:15:00,5.91,5.93,5.91,5.92,17600.0,5.91,5.93,5.91,5.92,17600.0
2010-01-29 11:20:00,5.92,5.93,5.9,5.92,67600.0,5.92,5.93,5.9,5.92,67600.0
2010-01-29 11:25:00,5.91,5.92,5.9,5.9,100300.0,5.91,5.92,5.9,5.9,100300.0
2010-01-29 11:30:00,5.9,5.91,5.9,5.91,60900.0,5.9,5.91,5.9,5.91,60900.0
2010-01-29 11:35:00,5.9,5.91,5.88,5.89,24700.0,5.9,5.91,5.88,5.89,24700.0
2010-01-29 11:40:00,5.89,5.89,5.87,5.87,21400.0,5.89,5.89,5.87,5.87,21400.0
2010-01-29 11:45:00,5.86,5.86,5.85,5.85,12000.0,5.86,5.86,5.85,5.85,12000.0
2010-01-29 11:50:00,5.85,5.89,5.85,5.89,42800.0,5.85,5.89,5.85,5.89,42800.0
2010-01-29 11:55:00,5.89,5.9,5.85,5.85,133600.0,5.89,5.9,5.85,5.85,133600.0
2010-01-29 12:00:00,5.85,5.86,5.85,5.85,14800.0,5.85,5.86,5.85,5.85,14800.0
2010-01-29 12:05:00,5.85,5.85,5.84,5.84,25600.0,5.85,5.85,5.84,5.84,25600.0
2010-01-29 12:10:00,5.84,5.85,5.84,5.85,4700.0,5.84,5.85,5.84,5.85,4700.0
2010-01-29 12:15:00,5.84,5.84,5.84,5.84,1200.0,5.84,5.84,5.84,5.84,1200.0
2010-01-29 12:20:00,5.84,5.85,5.84,5.84,1300.0,5.84,5.85,5.84,5.84,1300.0
2010-01-29 12:25:00,5.84,5.84,5.84,5.84,100.0,5.84,5.84,5.84,5.84,100.0
2010-01-29 12:30:00,5.84,5.85,5.84,5.84,9000.0,5.84,5.85,5.84,5.84,9000.0
2010-01-29 12:35:00,5.85,5.85,5.84,5.84,47500.0,5.85,5.85,5.84,5.84,47500.0
2010-01-29 12:40:00,5.84,5.84,5.84,5.84,5300.0,5.84,5.84,5.84,5.84,5300.0
2010-01-29 12:45:00,5.84,5.84,5.83,5.84,12900.0,5.84,5.84,5.83,5.84,12900.0
2010-01-29 12:50:00,5.83,5.86,5.83,5.86,21500.0,5.83,5.86,5.83,5.86,21500.0
2010-01-29 12:55:00,5.85,5.86,5.85,5.85,34100.0,5.85,5.86,5.85,5.85,34100.0
2010-01-29 13:00:00,5.85,5.86,5.85,5.85,6800.0,5.85,5.86,5.85,5.85,6800.0
2010-01-29 13:05:00,5.85,5.85,5.84,5.84,4600.0,5.85,5.85,5.84,5.84,4600.0
2010-01-29 13:10:00,5.84,5.84,5.83,5.84,67500.0,5.84,5.84,5.83,5.84,67500.0
2010-01-29 13:15:00,5.85,5.88,5.84,5.87,77300.0,5.85,5.88,5.84,5.87,77300.0
2010-01-29 13:20:00,5.87,5.88,5.87,5.88,2300.0,5.87,5.88,5.87,5.88,2300.0
2010-01-29 13:25:00,5.88,5.88,5.88,5.88,19600.0,5.88,5.88,5.88,5.88,19600.0
2010-01-29 13:30:00,5.88,5.89,5.88,5.89,400.0,5.88,5.89,5.88,5.89,400.0
2010-01-29 13:35:00,5.89,5.9,5.89,5.89,43700.0,5.89,5.9,5.89,5.89,43700.0
2010-01-29 13:40:00,5.89,5.9,5.88,5.88,46900.0,5.89,5.9,5.88,5.88,46900.0
2010-01-29 13:45:00,5.89,5.89,5.88,5.89,4900.0,5.89,5.89,5.88,5.89,4900.0
2010-01-29 13:50:00,5.88,5.89,5.88,5.88,12900.0,5.88,5.89,5.88,5.88,12900.0
2010-01-29 13:55:00,5.88,5.89,5.88,5.88,6100.0,5.88,5.89,5.88,5.88,6100.0
2010-01-29 14:00:00,5.89,5.89,5.88,5.89,4000.0,5.89,5.89,5.88,5.89,4000.0
2010-01-29 14:05:00,5.89,5.89,5.88,5.88,25700.0,5.89,5.89,5.88,5.88,25700.0
2010-01-29 14:10:00,5.89,5.89,5.88,5.89,5000.0,5.89,5.89,5.88,5.89,5000.0
2010-01-29 14:15:00,5.89,5.89,5.88,5.88,9400.0,5.89,5.89,5.88,5.88,9400.0
2010-01-29 14:20:00,5.88,5.89,5.86,5.86,27900.0,5.88,5.89,5.86,5.86,27900.0
2010-01-29 14:25:00,5.85,5.88,5.85,5.87,94800.0,5.85,5.88,5.85,5.87,94800.0
2010-01-29 14:30:00,5.88,5.88,5.87,5.88,19700.0,5.88,5.88,5.87,5.88,19700.0
2010-01-29 14:35:00,5.88,5.88,5.87,5.88,10800.0,5.88,5.88,5.87,5.88,10800.0
2010-01-29 14:40:00,5.88,5.88,5.84,5.85,53500.0,5.88,5.88,5.84,5.85,53500.0
2010-01-29 14:45:00,5.84,5.84,5.81,5.81,17800.0,5.84,5.84,5.81,5.81,17800.0
2010-01-29 14:50:00,5.82,5.82,5.81,5.82,71400.0,5.82,5.82,5.81,5.82,71400.0
2010-01-29 14:55:00,5.82,5.83,5.82,5.82,27200.0,5.82,5.83,5.82,5.82,27200.0
2010-01-29 15:00:00,5.83,5.83,5.82,5.82,8200.0,5.83,5.83,5.82,5.82,8200.0
2010-01-29 15:05:00,5.82,5.83,5.82,5.83,15400.0,5.82,5.83,5.82,5.83,15400.0
2010-01-29 15:10:00,5.82,5.83,5.8,5.8,50900.0,5.82,5.83,5.8,5.8,50900.0
2010-01-29 15:15:00,5.8,5.81,5.79,5.8,102700.0,5.8,5.81,5.79,5.8,102700.0
2010-01-29 15:20:00,5.8,5.8,5.79,5.8,51700.0,5.8,5.8,5.79,5.8,51700.0
2010-01-29 15:25:00,5.8,5.81,5.79,5.8,32900.0,5.8,5.81,5.79,5.8,32900.0
2010-01-29 15:30:00,5.8,5.81,5.79,5.8,66100.0,5.8,5.81,5.79,5.8,66100.0
2010-01-29 15:35:00,5.81,5.83,5.8,5.82,89200.0,5.81,5.83,5.8,5.82,89200.0
2010-01-29 15:40:00,5.82,5.84,5.82,5.83,55200.0,5.82,5.84,5.82,5.83,55200.0
2010-01-29 15:45:00,5.83,5.85,5.83,5.85,56200.0,5.83,5.85,5.83,5.85,56200.0
2010-01-29 15:50:00,5.84,5.85,5.82,5.85,131100.0,5.84,5.85,5.82,5.85,131100.0
2010-01-29 15:55:00,5.84,5.85,5.81,5.81,308900.0,5.84,5.85,5.81,5.81,308900.0
2010-02-01 09:30:00,5.81,5.83,5.79,5.81,84500.0,5.81,5.83,5.79,5.81,84500.0
2010-02-01 09:35:00,5.8,5.84,5.8,5.83,54400.0,5.8,5.84,5.8,5.83,54400.0
2010-02-01 09:40:00,5.83,5.83,5.81,5.81,29900.0,5.83,5.83,5.81,5.81,29900.0
2010-02-01 09:45:00,5.81,5.82,5.81,5.81,16300.0,5.81,5.82,5.81,5.81,16300.0
2010-02-01 09:50:00,5.81,5.82,5.8,5.82,114300.0,5.81,5.82,5.8,5.82,114300.0
2010-02-01 09:55:00,5.81,5.84,5.81,5.84,39200.0,5.81,5.84,5.81,5.84,39200.0
2010-02-01 10:00:00,5.84,5.85,5.82,5.82,117900.0,5.84,5.85,5.82,5.82,117900.0
2010-02-01 10:05:00,5.81,5.82,5.79,5.8,121800.0,5.81,5.82,5.79,5.8,121800.0
2010-02-01 10:10:00,5.8,5.81,5.8,5.81,38100.0,5.8,5.81,5.8,5.81,38100.0
2010-02-01 10:15:00,5.81,5.83,5.81,5.83,18600.0,5.81,5.83,5.81,5.83,18600.0
2010-02-01 10:20:00,5.82,5.89,5.82,5.88,81400.0,5.82,5.89,5.82,5.88,81400.0
2010-02-01 10:25:00,5.88,5.9,5.88,5.89,22300.0,5.88,5.9,5.88,5.89,22300.0
2010-02-01 10:30:00,5.89,5.91,5.89,5.91,78100.0,5.89,5.91,5.89,5.91,78100.0
2010-02-01 10:35:00,5.91,5.93,5.91,5.91,70400.0,5.91,5.93,5.91,5.91,70400.0
2010-02-01 10:40:00,5.9,5.91,5.9,5.9,55700.0,5.9,5.91,5.9,5.9,55700.0
2010-02-01 10:45:00,5.9,5.9,5.87,5.87,38400.0,5.9,5.9,5.87,5.87,38400.0
2010-02-01 10:50:00,5.87,5.88,5.87,5.87,16300.0,5.87,5.88,5.87,5.87,16300.0
2010-02-01 10:55:00,5.87,5.88,5.86,5.86,63900.0,5.87,5.88,5.86,5.86,63900.0
2010-02-01 11:00:00,5.86,5.86,5.85,5.86,13300.0,5.86,5.86,5.85,5.86,13300.0
2010-02-01 11:05:00,5.86,5.89,5.85,5.89,50200.0,5.86,5.89,5.85,5.89,50200.0
2010-02-01 11:10:00,5.88,5.9,5.88,5.89,72800.0,5.88,5.9,5.88,5.89,72800.0
2010-02-01 11:15:00,5.89,5.9,5.89,5.9,7300.0,5.89,5.9,5.89,5.9,7300.0
2010-02-01 11:20:00,5.89,5.9,5.89,5.89,9000.0,5.89,5.9,5.89,5.89,9000.0
2010-02-01 11:25:00,5.89,5.9,5.89,5.9,8700.0,5.89,5.9,5.89,5.9,8700.0
2010-02-01 11:30:00,5.89,5.9,5.89,5.9,13000.0,5.89,5.9,5.89,5.9,13000.0
2010-02-01 11:35:00,5.9,5.9,5.89,5.9,19100.0,5.9,5.9,5.89,5.9,19100.0
2010-02-01 11:40:00,5.89,5.9,5.89,5.9,8900.0,5.89,5.9,5.89,5.9,8900.0
2010-02-01 11:45:00,5.9,5.9,5.89,5.9,7300.0,5.9,5.9,5.89,5.9,7300.0
2010-02-01 11:50:00,5.89,5.9,5.89,5.9,9900.0,5.89,5.9,5.89,5.9,9900.0
2010-02-01 11:55:00,5.89,5.9,5.89,5.89,8900.0,5.89,5.9,5.89,5.89,8900.0
2010-02-01 12:00:00,5.89,5.9,5.89,5.9,8000.0,5.89,5.9,5.89,5.9,8000.0
2010-02-01 12:05:00,5.9,5.9,5.89,5.9,9600.0,5.9,5.9,5.89,5.9,9600.0
2010-02-01 12:10:00,5.89,5.9,5.88,5.88,53100.0,5.89,5.9,5.88,5.88,53100.0
2010-02-01 12:15:00,5.88,5.89,5.87,5.89,44900.0,5.88,5.89,5.87,5.89,44900.0
2010-02-01 12:20:00,5.88,5.89,5.88,5.88,16000.0,5.88,5.89,5.88,5.88,16000.0
2010-02-01 12:25:00,5.88,5.9,5.88,5.9,21900.0,5.88,5.9,5.88,5.9,21900.0
2010-02-01 12:30:00,5.9,5.91,5.89,5.91,15400.0,5.9,5.91,5.89,5.91,15400.0
2010-02-01 12:35:00,5.91,5.93,5.9,5.93,32500.0,5.91,5.93,5.9,5.93,32500.0
2010-02-01 12:40:00,5.92,5.94,5.92,5.94,13100.0,5.92,5.94,5.92,5.94,13100.0
2010-02-01 12:45:00,5.94,5.95,5.94,5.95,20000.0,5.94,5.95,5.94,5.95,20000.0
2010-02-01 12:50:00,5.94,5.95,5.94,5.94,34900.0,5.94,5.95,5.94,5.94,34900.0
2010-02-01 12:55:00,5.95,5.95,5.94,5.95,9800.0,5.95,5.95,5.94,5.95,9800.0
2010-02-01 13:00:00,5.95,5.95,5.94,5.95,10300.0,5.95,5.95,5.94,5.95,10300.0
2010-02-01 13:05:00,5.95,5.95,5.94,5.94,19000.0,5.95,5.95,5.94,5.94,19000.0
2010-02-01 13:10:00,5.95,5.96,5.95,5.96,16100.0,5.95,5.96,5.95,5.96,16100.0
2010-02-01 13:15:00,5.95,5.95,5.94,5.95,37300.0,5.95,5.95,5.94,5.95,37300.0
2010-02-01 13:20:00,5.95,5.95,5.94,5.95,7300.0,5.95,5.95,5.94,5.95,7300.0
2010-02-01 13:25:00,5.94,5.95,5.94,5.94,18800.0,5.94,5.95,5.94,5.94,18800.0
2010-02-01 13:30:00,5.94,5.95,5.94,5.94,9300.0,5.94,5.95,5.94,5.94,9300.0
2010-02-01 13:35:00,5.94,5.95,5.92,5.92,59800.0,5.94,5.95,5.92,5.92,59800.0
2010-02-01 13:40:00,5.93,5.93,5.9,5.9,21100.0,5.93,5.93,5.9,5.9,21100.0
2010-02-01 13:45:00,5.91,5.92,5.9,5.92,18800.0,5.91,5.92,5.9,5.92,18800.0
2010-02-01 13:50:00,5.92,5.93,5.91,5.93,19800.0,5.92,5.93,5.91,5.93,19800.0
2010-02-01 13:55:00,5.93,5.94,5.93,5.94,12300.0,5.93,5.94,5.93,5.94,12300.0
2010-02-01 14:00:00,5.93,5.94,5.93,5.93,7900.0,5.93,5.94,5.93,5.93,7900.0
2010-02-01 14:05:00,5.94,5.94,5.92,5.93,21500.0,5.94,5.94,5.92,5.93,21500.0
2010-02-01 14:10:00,5.93,5.93,5.91,5.91,32300.0,5.93,5.93,5.91,5.91,32300.0
2010-02-01 14:15:00,5.92,5.93,5.9,5.93,47300.0,5.92,5.93,5.9,5.93,47300.0
2010-02-01 14:20:00,5.93,5.93,5.91,5.92,28100.0,5.93,5.93,5.91,5.92,28100.0
2010-02-01 14:25:00,5.91,5.92,5.91,5.92,10200.0,5.91,5.92,5.91,5.92,10200.0
2010-02-01 14:30:00,5.92,5.93,5.91,5.93,18400.0,5.92,5.93,5.91,5.93,18400.0
2010-02-01 14:35:00,5.93,5.93,5.92,5.93,12600.0,5.93,5.93,5.92,5.93,12600.0
2010-02-01 14:40:00,5.93,5.93,5.91,5.92,50900.0,5.93,5.93,5.91,5.92,50900.0
2010-02-01 14:45:00,5.91,5.92,5.89,5.9,30900.0,5.91,5.92,5.89,5.9,30900.0
2010-02-01 14:50:00,5.89,5.91,5.88,5.91,56400.0,5.89,5.91,5.88,5.91,56400.0
2010-02-01 14:55:00,5.91,5.91,5.89,5.9,26700.0,5.91,5.91,5.89,5.9,26700.0
2010-02-01 15:00:00,5.9,5.9,5.89,5.9,9800.0,5.9,5.9,5.89,5.9,9800.0
2010-02-01 15:05:00,5.9,5.9,5.89,5.89,60400.0,5.9,5.9,5.89,5.89,60400.0
2010-02-01 15:10:00,5.88,5.89,5.88,5.88,16400.0,5.88,5.89,5.88,5.88,16400.0
2010-02-01 15:15:00,5.88,5.89,5.88,5.89,16400.0,5.88,5.89,5.88,5.89,16400.0
2010-02-01 15:20:00,5.88,5.89,5.88,5.89,9900.0,5.88,5.89,5.88,5.89,9900.0
2010-02-01 15:25:00,5.88,5.9,5.88,5.9,22200.0,5.88,5.9,5.88,5.9,22200.0
2010-02-01 15:30:00,5.9,5.9,5.89,5.9,11100.0,5.9,5.9,5.89,5.9,11100.0
2010-02-01 15:35:00,5.9,5.9,5.88,5.88,33700.0,5.9,5.9,5.88,5.88,33700.0
2010-02-01 15:40:00,5.89,5.9,5.88,5.89,64900.0,5.89,5.9,5.88,5.89,64900.0
2010-02-01 15:45:00,5.9,5.9,5.89,5.89,16200.0,5.9,5.9,5.89,5.89,16200.0
2010-02-01 15:50:00,5.9,5.9,5.89,5.9,63100.0,5.9,5.9,5.89,5.9,63100.0
2010-02-01 15:55:00,5.9,5.91,5.89,5.91,126900.0,5.9,5.91,5.89,5.91,126900.0
2010-02-02 09:30:00,5.9,5.92,5.89,5.9,22500.0,5.9,5.92,5.89,5.9,22500.0
2010-02-02 09:35:00,5.9,5.91,5.9,5.91,4700.0,5.9,5.91,5.9,5.91,4700.0
2010-02-02 09:40:00,5.9,5.91,5.9,5.91,33200.0,5.9,5.91,5.9,5.91,33200.0
2010-02-02 09:45:00,5.91,5.92,5.91,5.91,58200.0,5.91,5.92,5.91,5.91,58200.0
2010-02-02 09:50:00,5.91,5.93,5.91,5.92,84200.0,5.91,5.93,5.91,5.92,84200.0
2010-02-02 09:55:00,5.92,5.93,5.89,5.89,59400.0,5.92,5.93,5.89,5.89,59400.0
2010-02-02 10:00:00,5.89,5.91,5.87,5.87,183800.0,5.89,5.91,5.87,5.87,183800.0
2010-02-02 10:05:00,5.87,5.91,5.87,5.91,89800.0,5.87,5.91,5.87,5.91,89800.0
2010-02-02 10:10:00,5.91,5.92,5.9,5.92,32300.0,5.91,5.92,5.9,5.92,32300.0
2010-02-02 10:15:00,5.92,5.93,5.92,5.92,49300.0,5.92,5.93,5.92,5.92,49300.0
2010-02-02 10:20:00,5.91,5.92,5.91,5.92,34300.0,5.91,5.92,5.91,5.92,34300.0
2010-02-02 10:25:00,5.92,5.93,5.91,5.91,65000.0,5.92,5.93,5.91,5.91,65000.0
2010-02-02 10:30:00,5.91,5.92,5.91,5.92,2400.0,5.91,5.92,5.91,5.92,2400.0
2010-02-02 10:35:00,5.92,5.92,5.91,5.92,14700.0,5.92,5.92,5.91,5.92,14700.0
2010-02-02 10:40:00,5.92,5.94,5.91,5.92,91500.0,5.92,5.94,5.91,5.92,91500.0
2010-02-02 10:45:00,5.92,5.92,5.9,5.9,31100.0,5.92,5.92,5.9,5.9,31100.0
2010-02-02 10:50:00,5.91,5.92,5.9,5.91,209600.0,5.91,5.92,5.9,5.91,209600.0
2010-02-02 10:55:00,5.91,5.92,5.9,5.9,244400.0,5.91,5.92,5.9,5.9,244400.0
2010-02-02 11:00:00,5.91,5.94,5.9,5.93,208900.0,5.91,5.94,5.9,5.93,208900.0
2010-02-02 11:05:00,5.94,5.95,5.93,5.95,309900.0,5.94,5.95,5.93,5.95,309900.0
2010-02-02 11:10:00,5.95,5.96,5.94,5.94,26600.0,5.95,5.96,5.94,5.94,26600.0
2010-02-02 11:15:00,5.95,5.95,5.93,5.94,132900.0,5.95,5.95,5.93,5.94,132900.0
2010-02-02 11:20:00,5.93,5.94,5.93,5.94,13900.0,5.93,5.94,5.93,5.94,13900.0
2010-02-02 11:25:00,5.94,5.96,5.94,5.95,64500.0,5.94,5.96,5.94,5.95,64500.0
2010-02-02 11:30:00,5.95,5.98,5.95,5.98,160400.0,5.95,5.98,5.95,5.98,160400.0
2010-02-02 11:35:00,5.98,5.98,5.97,5.97,69800.0,5.98,5.98,5.97,5.97,69800.0
2010-02-02 11:40:00,5.97,5.97,5.95,5.95,54700.0,5.97,5.97,5.95,5.95,54700.0
2010-02-02 11:45:00,5.95,5.96,5.95,5.95,7700.0,5.95,5.96,5.95,5.95,7700.0
2010-02-02 11:50:00,5.96,5.97,5.95,5.97,42300.0,5.96,5.97,5.95,5.97,42300.0
2010-02-02 11:55:00,5.97,5.97,5.96,5.97,44200.0,5.97,5.97,5.96,5.97,44200.0
2010-02-02 12:00:00,5.98,5.98,5.97,5.98,6800.0,5.98,5.98,5.97,5.98,6800.0
2010-02-02 12:05:00,5.98,5.98,5.97,5.98,7700.0,5.98,5.98,5.97,5.98,7700.0
2010-02-02 12:10:00,5.97,5.98,5.97,5.97,4900.0,5.97,5.98,5.97,5.97,4900.0
2010-02-02 12:15:00,5.98,5.98,5.97,5.97,5400.0,5.98,5.98,5.97,5.97,5400.0
2010-02-02 12:20:00,5.97,6.0,5.97,6.0,179400.0,5.97,6.0,5.97,6.0,179400.0
2010-02-02 12:25:00,6.0,6.02,5.99,6.0,49900.0,6.0,6.02,5.99,6.0,49900.0
2010-02-02 12:30:00,6.01,6.01,6.0,6.01,64100.0,6.01,6.01,6.0,6.01,64100.0
2010-02-02 12:35:00,6.01,6.01,5.98,5.98,38600.0,6.01,6.01,5.98,5.98,38600.0
2010-02-02 12:40:00,5.98,6.0,5.98,6.0,27900.0,5.98,6.0,5.98,6.0,27900.0
2010-02-02 12:45:00,5.99,6.0,5.99,6.0,3500.0,5.99,6.0,5.99,6.0,3500.0
2010-02-02 12:50:00,6.0,6.01,5.99,6.01,74300.0,6.0,6.01,5.99,6.01,74300.0
2010-02-02 12:55:00,6.01,6.02,6.0,6.02,22800.0,6.01,6.02,6.0,6.02,22800.0
2010-02-02 13:00:00,6.02,6.03,6.01,6.02,40400.0,6.02,6.03,6.01,6.02,40400.0
2010-02-02 13:05:00,6.02,6.03,6.01,6.02,26700.0,6.02,6.03,6.01,6.02,26700.0
2010-02-02 13:10:00,6.01,6.02,6.01,6.01,6100.0,6.01,6.02,6.01,6.01,6100.0
2010-02-02 13:15:00,6.02,6.02,6.01,6.02,4300.0,6.02,6.02,6.01,6.02,4300.0
2010-02-02 13:20:00,6.02,6.02,6.01,6.01,7600.0,6.02,6.02,6.01,6.01,7600.0
2010-02-02 13:25:00,6.01,6.02,6.01,6.02,23300.0,6.01,6.02,6.01,6.02,23300.0
2010-02-02 13:30:00,6.02,6.02,6.01,6.01,14400.0,6.02,6.02,6.01,6.01,14400.0
2010-02-02 13:35:00,6.01,6.04,6.01,6.03,133700.0,6.01,6.04,6.01,6.03,133700.0
2010-02-02 13:40:00,6.03,6.05,6.03,6.03,74300.0,6.03,6.05,6.03,6.03,74300.0
2010-02-02 13:45:00,6.03,6.04,6.03,6.03,3400.0,6.03,6.04,6.03,6.03,3400.0
2010-02-02 13:50:00,6.03,6.04,6.03,6.03,4400.0,6.03,6.04,6.03,6.03,4400.0
2010-02-02 13:55:00,6.04,6.04,6.03,6.03,34100.0,6.04,6.04,6.03,6.03,34100.0
2010-02-02 14:00:00,6.04,6.04,6.03,6.04,27700.0,6.04,6.04,6.03,6.04,27700.0
2010-02-02 14:05:00,6.03,6.04,6.03,6.03,26300.0,6.03,6.04,6.03,6.03,26300.0
2010-02-02 14:10:00,6.04,6.05,6.03,6.04,21000.0,6.04,6.05,6.03,6.04,21000.0
2010-02-02 14:15:00,6.04,6.05,6.04,6.05,13300.0,6.04,6.05,6.04,6.05,13300.0
2010-02-02 14:20:00,6.04,6.05,6.02,6.03,67300.0,6.04,6.05,6.02,6.03,67300.0
2010-02-02 14:25:00,6.02,6.03,6.02,6.03,4800.0,6.02,6.03,6.02,6.03,4800.0
2010-02-02 14:30:00,6.03,6.03,6.02,6.02,16200.0,6.03,6.03,6.02,6.02,16200.0
2010-02-02 14:35:00,6.03,6.04,6.02,6.04,23100.0,6.03,6.04,6.02,6.04,23100.0
2010-02-02 14:40:00,6.03,6.05,6.03,6.05,32800.0,6.03,6.05,6.03,6.05,32800.0
2010-02-02 14:45:00,6.04,6.05,6.04,6.04,18300.0,6.04,6.05,6.04,6.04,18300.0
2010-02-02 14:50:00,6.04,6.06,6.04,6.06,32300.0,6.04,6.06,6.04,6.06,32300.0
2010-02-02 14:55:00,6.06,6.06,6.05,6.06,19900.0,6.06,6.06,6.05,6.06,19900.0
2010-02-02 15:00:00,6.05,6.08,6.05,6.07,54700.0,6.05,6.08,6.05,6.07,54700.0
2010-02-02 15:05:00,6.07,6.08,6.06,6.06,69900.0,6.07,6.08,6.06,6.06,69900.0
2010-02-02 15:10:00,6.07,6.07,6.06,6.06,44700.0,6.07,6.07,6.06,6.06,44700.0
2010-02-02 15:15:00,6.07,6.07,6.06,6.07,27300.0,6.07,6.07,6.06,6.07,27300.0
2010-02-02 15:20:00,6.07,6.09,6.06,6.08,47000.0,6.07,6.09,6.06,6.08,47000.0
2010-02-02 15:25:00,6.08,6.09,6.08,6.09,63900.0,6.08,6.09,6.08,6.09,63900.0
2010-02-02 15:30:00,6.08,6.09,6.08,6.08,59500.0,6.08,6.09,6.08,6.08,59500.0
2010-02-02 15:35:00,6.09,6.09,6.08,6.08,45800.0,6.09,6.09,6.08,6.08,45800.0
2010-02-02 15:40:00,6.09,6.09,6.08,6.09,51000.0,6.09,6.09,6.08,6.09,51000.0
2010-02-02 15:45:00,6.09,6.09,6.08,6.09,42700.0,6.09,6.09,6.08,6.09,42700.0
2010-02-02 15:50:00,6.09,6.13,6.08,6.11,458700.0,6.09,6.13,6.08,6.11,458700.0
2010-02-02 15:55:00,6.1,6.11,6.1,6.1,148900.0,6.1,6.11,6.1,6.1,148900.0
2010-02-03 09:30:00,6.04,6.09,6.02,6.03,31500.0,6.04,6.09,6.02,6.03,31500.0
2010-02-03 09:35:00,6.03,6.06,6.03,6.03,87200.0,6.03,6.06,6.03,6.03,87200.0
2010-02-03 09:40:00,6.04,6.04,6.01,6.01,57800.0,6.04,6.04,6.01,6.01,57800.0
2010-02-03 09:45:00,6.01,6.02,6.0,6.0,24600.0,6.01,6.02,6.0,6.0,24600.0
2010-02-03 09:50:00,6.0,6.03,5.99,6.02,115200.0,6.0,6.03,5.99,6.02,115200.0
2010-02-03 09:55:00,6.02,6.03,6.02,6.03,28400.0,6.02,6.03,6.02,6.03,28400.0
2010-02-03 10:00:00,6.03,6.03,6.02,6.02,18600.0,6.03,6.03,6.02,6.02,18600.0
2010-02-03 10:05:00,6.03,6.04,6.02,6.03,31300.0,6.03,6.04,6.02,6.03,31300.0
2010-02-03 10:10:00,6.04,6.04,6.03,6.04,9500.0,6.04,6.04,6.03,6.04,9500.0
2010-02-03 10:15:00,6.04,6.06,6.02,6.05,228700.0,6.04,6.06,6.02,6.05,228700.0
2010-02-03 10:20:00,6.05,6.1,6.05,6.08,220500.0,6.05,6.1,6.05,6.08,220500.0
2010-02-03 10:25:00,6.09,6.12,6.06,6.07,201900.0,6.09,6.12,6.06,6.07,201900.0
2010-02-03 10:30:00,6.07,6.07,6.03,6.04,144600.0,6.07,6.07,6.03,6.04,144600.0
2010-02-03 10:35:00,6.04,6.04,6.0,6.01,76100.0,6.04,6.04,6.0,6.01,76100.0
2010-02-03 10:40:00,6.01,6.01,6.0,6.01,5500.0,6.01,6.01,6.0,6.01,5500.0
2010-02-03 10:45:00,6.01,6.05,6.0,6.04,139500.0,6.01,6.05,6.0,6.04,139500.0
2010-02-03 10:50:00,6.04,6.04,6.03,6.04,44400.0,6.04,6.04,6.03,6.04,44400.0
2010-02-03 10:55:00,6.04,6.04,6.03,6.03,36500.0,6.04,6.04,6.03,6.03,36500.0
2010-02-03 11:00:00,6.04,6.04,6.03,6.04,43100.0,6.04,6.04,6.03,6.04,43100.0
2010-02-03 11:05:00,6.04,6.08,6.03,6.08,130700.0,6.04,6.08,6.03,6.08,130700.0
2010-02-03 11:10:00,6.08,6.11,6.07,6.09,124500.0,6.08,6.11,6.07,6.09,124500.0
2010-02-03 11:15:00,6.09,6.09,6.08,6.09,6900.0,6.09,6.09,6.08,6.09,6900.0
2010-02-03 11:20:00,6.09,6.1,6.09,6.09,92900.0,6.09,6.1,6.09,6.09,92900.0
2010-02-03 11:25:00,6.09,6.09,6.06,6.07,82900.0,6.09,6.09,6.06,6.07,82900.0
2010-02-03 11:30:00,6.07,6.08,6.07,6.08,10000.0,6.07,6.08,6.07,6.08,10000.0
2010-02-03 11:35:00,6.08,6.08,6.07,6.07,56800.0,6.08,6.08,6.07,6.07,56800.0
2010-02-03 11:40:00,6.07,6.07,6.05,6.06,74800.0,6.07,6.07,6.05,6.06,74800.0
2010-02-03 11:45:00,6.07,6.07,6.03,6.04,136800.0,6.07,6.07,6.03,6.04,136800.0
2010-02-03 11:50:00,6.04,6.06,6.04,6.06,14500.0,6.04,6.06,6.04,6.06,14500.0
2010-02-03 11:55:00,6.06,6.06,6.05,6.06,7100.0,6.06,6.06,6.05,6.06,7100.0
2010-02-03 12:00:00,6.05,6.06,6.05,6.06,4100.0,6.05,6.06,6.05,6.06,4100.0
2010-02-03 12:05:00,6.05,6.06,6.05,6.05,13000.0,6.05,6.06,6.05,6.05,13000.0
2010-02-03 12:10:00,6.05,6.09,6.05,6.08,42000.0,6.05,6.09,6.05,6.08,42000.0
2010-02-03 12:15:00,6.08,6.09,6.08,6.09,18700.0,6.08,6.09,6.08,6.09,18700.0
2010-02-03 12:20:00,6.09,6.1,6.05,6.08,190700.0,6.09,6.1,6.05,6.08,190700.0
2010-02-03 12:25:00,6.08,6.09,6.08,6.08,8800.0,6.08,6.09,6.08,6.08,8800.0
2010-02-03 12:30:00,6.09,6.09,6.08,6.09,11600.0,6.09,6.09,6.08,6.09,11600.0
2010-02-03 12:35:00,6.08,6.09,6.08,6.09,13900.0,6.08,6.09,6.08,6.09,13900.0
2010-02-03 12:40:00,6.08,6.09,6.08,6.09,5900.0,6.08,6.09,6.08,6.09,5900.0
2010-02-03 12:45:00,6.09,6.09,6.08,6.09,4100.0,6.09,6.09,6.08,6.09,4100.0
2010-02-03 12:50:00,6.09,6.09,6.06,6.06,81100.0,6.09,6.09,6.06,6.06,81100.0
2010-02-03 12:55:00,6.06,6.08,6.05,6.07,119900.0,6.06,6.08,6.05,6.07,119900.0
2010-02-03 13:00:00,6.07,6.08,6.07,6.08,5100.0,6.07,6.08,6.07,6.08,5100.0
2010-02-03 13:05:00,6.08,6.11,6.07,6.11,118600.0,6.08,6.11,6.07,6.11,118600.0
2010-02-03 13:10:00,6.11,6.11,6.1,6.1,2800.0,6.11,6.11,6.1,6.1,2800.0
2010-02-03 13:15:00,6.1,6.11,6.1,6.1,32700.0,6.1,6.11,6.1,6.1,32700.0
2010-02-03 13:20:00,6.09,6.1,6.09,6.1,2900.0,6.09,6.1,6.09,6.1,2900.0
2010-02-03 13:25:00,6.09,6.1,6.09,6.09,53100.0,6.09,6.1,6.09,6.09,53100.0
2010-02-03 13:30:00,6.09,6.1,6.09,6.1,36400.0,6.09,6.1,6.09,6.1,36400.0
2010-02-03 13:35:00,6.1,6.11,6.09,6.09,84200.0,6.1,6.11,6.09,6.09,84200.0
2010-02-03 13:40:00,6.09,6.09,6.07,6.07,63100.0,6.09,6.09,6.07,6.07,63100.0
2010-02-03 13:45:00,6.07,6.09,6.07,6.09,44900.0,6.07,6.09,6.07,6.09,44900.0
2010-02-03 13:50:00,6.09,6.09,6.08,6.08,2900.0,6.09,6.09,6.08,6.08,2900.0
2010-02-03 13:55:00,6.09,6.09,6.07,6.07,26200.0,6.09,6.09,6.07,6.07,26200.0
2010-02-03 14:00:00,6.07,6.08,6.07,6.08,1600.0,6.07,6.08,6.07,6.08,1600.0
2010-02-03 14:05:00,6.08,6.08,6.07,6.08,6900.0,6.08,6.08,6.07,6.08,6900.0
2010-02-03 14:10:00,6.07,6.08,6.06,6.08,131900.0,6.07,6.08,6.06,6.08,131900.0
2010-02-03 14:15:00,6.08,6.09,6.07,6.08,14200.0,6.08,6.09,6.07,6.08,14200.0
2010-02-03 14:20:00,6.08,6.09,6.08,6.09,11600.0,6.08,6.09,6.08,6.09,11600.0
2010-02-03 14:25:00,6.09,6.1,6.08,6.09,13400.0,6.09,6.1,6.08,6.09,13400.0
2010-02-03 14:30:00,6.09,6.1,6.09,6.1,26600.0,6.09,6.1,6.09,6.1,26600.0
2010-02-03 14:35:00,6.09,6.1,6.09,6.09,55500.0,6.09,6.1,6.09,6.09,55500.0
2010-02-03 14:40:00,6.09,6.1,6.06,6.08,114200.0,6.09,6.1,6.06,6.08,114200.0
2010-02-03 14:45:00,6.08,6.1,6.07,6.09,64500.0,6.08,6.1,6.07,6.09,64500.0
2010-02-03 14:50:00,6.09,6.09,6.08,6.09,5200.0,6.09,6.09,6.08,6.09,5200.0
2010-02-03 14:55:00,6.09,6.1,6.09,6.1,176700.0,6.09,6.1,6.09,6.1,176700.0
2010-02-03 15:00:00,6.09,6.1,6.09,6.1,6900.0,6.09,6.1,6.09,6.1,6900.0
2010-02-03 15:05:00,6.09,6.1,6.09,6.09,30200.0,6.09,6.1,6.09,6.09,30200.0
2010-02-03 15:10:00,6.09,6.1,6.09,6.1,21300.0,6.09,6.1,6.09,6.1,21300.0
2010-02-03 15:15:00,6.1,6.1,6.08,6.08,41100.0,6.1,6.1,6.08,6.08,41100.0
2010-02-03 15:20:00,6.08,6.1,6.08,6.09,44200.0,6.08,6.1,6.08,6.09,44200.0
2010-02-03 15:25:00,6.1,6.11,6.09,6.1,148300.0,6.1,6.11,6.09,6.1,148300.0
2010-02-03 15:30:00,6.1,6.1,6.09,6.1,206400.0,6.1,6.1,6.09,6.1,206400.0
2010-02-03 15:35:00,6.1,6.1,6.09,6.1,32700.0,6.1,6.1,6.09,6.1,32700.0
2010-02-03 15:40:00,6.1,6.1,6.09,6.1,38900.0,6.1,6.1,6.09,6.1,38900.0
2010-02-03 15:45:00,6.1,6.12,6.09,6.12,118400.0,6.1,6.12,6.09,6.12,118400.0
2010-02-03 15:50:00,6.11,6.12,6.08,6.09,182600.0,6.11,6.12,6.08,6.09,182600.0
2010-02-03 15:55:00,6.08,6.09,6.08,6.08,180200.0,6.08,6.09,6.08,6.08,180200.0
2010-02-04 09:30:00,5.95,6.03,5.95,6.0,162800.0,5.95,6.03,5.95,6.0,162800.0
2010-02-04 09:35:00,6.0,6.08,5.98,5.99,530000.0,6.0,6.08,5.98,5.99,530000.0
2010-02-04 09:40:00,5.98,5.98,5.92,5.97,168100.0,5.98,5.98,5.92,5.97,168100.0
2010-02-04 09:45:00,5.96,5.96,5.84,5.89,350900.0,5.96,5.96,5.84,5.89,350900.0
2010-02-04 09:50:00,5.89,5.89,5.83,5.83,208400.0,5.89,5.89,5.83,5.83,208400.0
2010-02-04 09:55:00,5.84,5.85,5.75,5.78,354100.0,5.84,5.85,5.75,5.78,354100.0
2010-02-04 10:00:00,5.78,5.87,5.78,5.86,172800.0,5.78,5.87,5.78,5.86,172800.0
2010-02-04 10:05:00,5.87,5.89,5.86,5.87,107800.0,5.87,5.89,5.86,5.87,107800.0
2010-02-04 10:10:00,5.87,5.9,5.87,5.9,144500.0,5.87,5.9,5.87,5.9,144500.0
2010-02-04 10:15:00,5.9,5.92,5.86,5.91,98900.0,5.9,5.92,5.86,5.91,98900.0
2010-02-04 10:20:00,5.91,5.96,5.91,5.95,151600.0,5.91,5.96,5.91,5.95,151600.0
2010-02-04 10:25:00,5.95,5.98,5.95,5.97,260600.0,5.95,5.98,5.95,5.97,260600.0
2010-02-04 10:30:00,5.96,5.97,5.92,5.93,328700.0,5.96,5.97,5.92,5.93,328700.0
2010-02-04 10:35:00,5.93,5.93,5.89,5.91,94600.0,5.93,5.93,5.89,5.91,94600.0
2010-02-04 10:40:00,5.9,5.91,5.87,5.87,169100.0,5.9,5.91,5.87,5.87,169100.0
2010-02-04 10:45:00,5.88,5.88,5.86,5.87,95500.0,5.88,5.88,5.86,5.87,95500.0
2010-02-04 10:50:00,5.87,5.87,5.85,5.86,213800.0,5.87,5.87,5.85,5.86,213800.0
2010-02-04 10:55:00,5.86,5.86,5.83,5.85,88500.0,5.86,5.86,5.83,5.85,88500.0
2010-02-04 11:00:00,5.85,5.88,5.83,5.85,90100.0,5.85,5.88,5.83,5.85,90100.0
2010-02-04 11:05:00,5.86,5.91,5.85,5.9,90500.0,5.86,5.91,5.85,5.9,90500.0
2010-02-04 11:10:00,5.9,5.92,5.89,5.9,121900.0,5.9,5.92,5.89,5.9,121900.0
2010-02-04 11:15:00,5.9,5.91,5.87,5.9,63500.0,5.9,5.91,5.87,5.9,63500.0
2010-02-04 11:20:00,5.9,5.9,5.87,5.89,41400.0,5.9,5.9,5.87,5.89,41400.0
2010-02-04 11:25:00,5.89,5.9,5.89,5.9,13800.0,5.89,5.9,5.89,5.9,13800.0
2010-02-04 11:30:00,5.9,5.91,5.89,5.9,28100.0,5.9,5.91,5.89,5.9,28100.0
2010-02-04 11:35:00,5.9,5.9,5.85,5.85,49100.0,5.9,5.9,5.85,5.85,49100.0
2010-02-04 11:40:00,5.85,5.86,5.85,5.85,24000.0,5.85,5.86,5.85,5.85,24000.0
2010-02-04 11:45:00,5.85,5.89,5.85,5.87,59200.0,5.85,5.89,5.85,5.87,59200.0
2010-02-04 11:50:00,5.87,5.93,5.87,5.9,106100.0,5.87,5.93,5.87,5.9,106100.0
2010-02-04 11:55:00,5.9,5.91,5.89,5.9,39100.0,5.9,5.91,5.89,5.9,39100.0
2010-02-04 12:00:00,5.9,5.92,5.9,5.91,34100.0,5.9,5.92,5.9,5.91,34100.0
2010-02-04 12:05:00,5.91,5.92,5.87,5.87,21300.0,5.91,5.92,5.87,5.87,21300.0
2010-02-04 12:10:00,5.88,5.88,5.86,5.88,43400.0,5.88,5.88,5.86,5.88,43400.0
2010-02-04 12:15:00,5.88,5.88,5.87,5.88,16200.0,5.88,5.88,5.87,5.88,16200.0
2010-02-04 12:20:00,5.87,5.89,5.87,5.88,34400.0,5.87,5.89,5.87,5.88,34400.0
2010-02-04 12:25:00,5.88,5.89,5.86,5.86,16200.0,5.88,5.89,5.86,5.86,16200.0
2010-02-04 12:30:00,5.86,5.88,5.85,5.86,120500.0,5.86,5.88,5.85,5.86,120500.0
2010-02-04 12:35:00,5.86,5.87,5.86,5.86,5500.0,5.86,5.87,5.86,5.86,5500.0
2010-02-04 12:40:00,5.86,5.87,5.85,5.85,21000.0,5.86,5.87,5.85,5.85,21000.0
2010-02-04 12:45:00,5.85,5.85,5.81,5.83,93500.0,5.85,5.85,5.81,5.83,93500.0
2010-02-04 12:50:00,5.83,5.84,5.82,5.82,84900.0,5.83,5.84,5.82,5.82,84900.0
2010-02-04 12:55:00,5.82,5.83,5.82,5.82,7200.0,5.82,5.83,5.82,5.82,7200.0
2010-02-04 13:00:00,5.82,5.83,5.8,5.8,55100.0,5.82,5.83,5.8,5.8,55100.0
2010-02-04 13:05:00,5.8,5.84,5.8,5.82,134200.0,5.8,5.84,5.8,5.82,134200.0
2010-02-04 13:10:00,5.82,5.82,5.8,5.81,93700.0,5.82,5.82,5.8,5.81,93700.0
2010-02-04 13:15:00,5.81,5.81,5.8,5.8,10000.0,5.81,5.81,5.8,5.8,10000.0
2010-02-04 13:20:00,5.8,5.8,5.77,5.77,65600.0,5.8,5.8,5.77,5.77,65600.0
2010-02-04 13:25:00,5.77,5.78,5.77,5.77,20800.0,5.77,5.78,5.77,5.77,20800.0
2010-02-04 13:30:00,5.77,5.78,5.77,5.77,9700.0,5.77,5.78,5.77,5.77,9700.0
2010-02-04 13:35:00,5.77,5.78,5.77,5.78,37700.0,5.77,5.78,5.77,5.78,37700.0
2010-02-04 13:40:00,5.77,5.79,5.77,5.77,113700.0,5.77,5.79,5.77,5.77,113700.0
2010-02-04 13:45:00,5.77,5.78,5.76,5.78,44900.0,5.77,5.78,5.76,5.78,44900.0
2010-02-04 13:50:00,5.78,5.8,5.78,5.79,41100.0,5.78,5.8,5.78,5.79,41100.0
2010-02-04 13:55:00,5.79,5.8,5.77,5.77,117200.0,5.79,5.8,5.77,5.77,117200.0
2010-02-04 14:00:00,5.77,5.77,5.75,5.75,100800.0,5.77,5.77,5.75,5.75,100800.0
2010-02-04 14:05:00,5.75,5.76,5.75,5.75,89700.0,5.75,5.76,5.75,5.75,89700.0
2010-02-04 14:10:00,5.75,5.77,5.74,5.76,180300.0,5.75,5.77,5.74,5.76,180300.0
2010-02-04 14:15:00,5.77,5.83,5.77,5.82,264300.0,5.77,5.83,5.77,5.82,264300.0
2010-02-04 14:20:00,5.82,5.82,5.79,5.79,75600.0,5.82,5.82,5.79,5.79,75600.0
2010-02-04 14:25:00,5.79,5.79,5.75,5.75,55700.0,5.79,5.79,5.75,5.75,55700.0
2010-02-04 14:30:00,5.75,5.8,5.74,5.78,125800.0,5.75,5.8,5.74,5.78,125800.0
2010-02-04 14:35:00,5.79,5.85,5.79,5.82,250000.0,5.79,5.85,5.79,5.82,250000.0
2010-02-04 14:40:00,5.82,5.86,5.82,5.83,95600.0,5.82,5.86,5.82,5.83,95600.0
2010-02-04 14:45:00,5.82,5.87,5.82,5.87,47600.0,5.82,5.87,5.82,5.87,47600.0
2010-02-04 14:50:00,5.86,5.88,5.86,5.88,66800.0,5.86,5.88,5.86,5.88,66800.0
2010-02-04 14:55:00,5.87,5.89,5.87,5.89,33200.0,5.87,5.89,5.87,5.89,33200.0
2010-02-04 15:00:00,5.89,5.9,5.83,5.84,147100.0,5.89,5.9,5.83,5.84,147100.0
2010-02-04 15:05:00,5.83,5.84,5.82,5.83,42300.0,5.83,5.84,5.82,5.83,42300.0
2010-02-04 15:10:00,5.82,5.84,5.8,5.82,97900.0,5.82,5.84,5.8,5.82,97900.0
2010-02-04 15:15:00,5.81,5.82,5.79,5.8,89500.0,5.81,5.82,5.79,5.8,89500.0
2010-02-04 15:20:00,5.81,5.81,5.76,5.78,157000.0,5.81,5.81,5.76,5.78,157000.0
2010-02-04 15:25:00,5.77,5.8,5.77,5.8,83100.0,5.77,5.8,5.77,5.8,83100.0
2010-02-04 15:30:00,5.79,5.8,5.79,5.79,25500.0,5.79,5.8,5.79,5.79,25500.0
2010-02-04 15:35:00,5.79,5.8,5.75,5.76,134100.0,5.79,5.8,5.75,5.76,134100.0
2010-02-04 15:40:00,5.77,5.8,5.76,5.78,83800.0,5.77,5.8,5.76,5.78,83800.0
2010-02-04 15:45:00,5.77,5.79,5.76,5.76,87400.0,5.77,5.79,5.76,5.76,87400.0
2010-02-04 15:50:00,5.76,5.78,5.76,5.77,110500.0,5.76,5.78,5.76,5.77,110500.0
2010-02-04 15:55:00,5.78,5.79,5.77,5.77,227100.0,5.78,5.79,5.77,5.77,227100.0
2010-02-05 09:30:00,5.78,5.8,5.75,5.76,61200.0,5.78,5.8,5.75,5.76,61200.0
2010-02-05 09:35:00,5.76,5.76,5.72,5.73,148300.0,5.76,5.76,5.72,5.73,148300.0
2010-02-05 09:40:00,5.73,5.76,5.72,5.76,38900.0,5.73,5.76,5.72,5.76,38900.0
2010-02-05 09:45:00,5.76,5.79,5.75,5.76,54100.0,5.76,5.79,5.75,5.76,54100.0
2010-02-05 09:50:00,5.76,5.77,5.75,5.75,106400.0,5.76,5.77,5.75,5.75,106400.0
2010-02-05 09:55:00,5.75,5.77,5.75,5.77,81500.0,5.75,5.77,5.75,5.77,81500.0
2010-02-05 10:00:00,5.77,5.77,5.76,5.76,68700.0,5.77,5.77,5.76,5.76,68700.0
2010-02-05 10:05:00,5.76,5.76,5.72,5.72,30200.0,5.76,5.76,5.72,5.72,30200.0
2010-02-05 10:10:00,5.73,5.73,5.7,5.72,56700.0,5.73,5.73,5.7,5.72,56700.0
2010-02-05 10:15:00,5.72,5.72,5.68,5.68,25600.0,5.72,5.72,5.68,5.68,25600.0
2010-02-05 10:20:00,5.68,5.74,5.68,5.73,84900.0,5.68,5.74,5.68,5.73,84900.0
2010-02-05 10:25:00,5.73,5.75,5.73,5.75,36300.0,5.73,5.75,5.73,5.75,36300.0
2010-02-05 10:30:00,5.75,5.79,5.75,5.79,59000.0,5.75,5.79,5.75,5.79,59000.0
2010-02-05 10:35:00,5.79,5.8,5.78,5.79,39400.0,5.79,5.8,5.78,5.79,39400.0
2010-02-05 10:40:00,5.78,5.79,5.78,5.79,42900.0,5.78,5.79,5.78,5.79,42900.0
2010-02-05 10:45:00,5.79,5.8,5.78,5.79,38100.0,5.79,5.8,5.78,5.79,38100.0
2010-02-05 10:50:00,5.79,5.83,5.78,5.83,35400.0,5.79,5.83,5.78,5.83,35400.0
2010-02-05 10:55:00,5.83,5.84,5.8,5.84,78800.0,5.83,5.84,5.8,5.84,78800.0
2010-02-05 11:00:00,5.84,5.84,5.8,5.81,109100.0,5.84,5.84,5.8,5.81,109100.0
2010-02-05 11:05:00,5.8,5.83,5.8,5.82,44500.0,5.8,5.83,5.8,5.82,44500.0
2010-02-05 11:10:00,5.82,5.83,5.81,5.81,22500.0,5.82,5.83,5.81,5.81,22500.0
2010-02-05 11:15:00,5.81,5.84,5.81,5.84,60200.0,5.81,5.84,5.81,5.84,60200.0
2010-02-05 11:20:00,5.84,5.84,5.81,5.82,79900.0,5.84,5.84,5.81,5.82,79900.0
2010-02-05 11:25:00,5.82,5.83,5.8,5.8,27600.0,5.82,5.83,5.8,5.8,27600.0
2010-02-05 11:30:00,5.8,5.81,5.76,5.76,93700.0,5.8,5.81,5.76,5.76,93700.0
2010-02-05 11:35:00,5.76,5.76,5.74,5.76,41500.0,5.76,5.76,5.74,5.76,41500.0
2010-02-05 11:40:00,5.76,5.76,5.73,5.73,117100.0,5.76,5.76,5.73,5.73,117100.0
2010-02-05 11:45:00,5.73,5.73,5.7,5.73,83500.0,5.73,5.73,5.7,5.73,83500.0
2010-02-05 11:50:00,5.73,5.74,5.72,5.73,27300.0,5.73,5.74,5.72,5.73,27300.0
2010-02-05 11:55:00,5.73,5.74,5.7,5.7,61400.0,5.73,5.74,5.7,5.7,61400.0
2010-02-05 12:00:00,5.71,5.73,5.7,5.73,73600.0,5.71,5.73,5.7,5.73,73600.0
2010-02-05 12:05:00,5.73,5.74,5.72,5.74,32700.0,5.73,5.74,5.72,5.74,32700.0
2010-02-05 12:10:00,5.73,5.74,5.71,5.72,18600.0,5.73,5.74,5.71,5.72,18600.0
2010-02-05 12:15:00,5.72,5.73,5.71,5.73,15600.0,5.72,5.73,5.71,5.73,15600.0
2010-02-05 12:20:00,5.73,5.74,5.72,5.74,64100.0,5.73,5.74,5.72,5.74,64100.0
2010-02-05 12:25:00,5.74,5.77,5.74,5.77,30000.0,5.74,5.77,5.74,5.77,30000.0
2010-02-05 12:30:00,5.77,5.78,5.74,5.75,73400.0,5.77,5.78,5.74,5.75,73400.0
2010-02-05 12:35:00,5.75,5.76,5.75,5.76,5000.0,5.75,5.76,5.75,5.76,5000.0
2010-02-05 12:40:00,5.76,5.77,5.75,5.77,180400.0,5.76,5.77,5.75,5.77,180400.0
2010-02-05 12:45:00,5.77,5.77,5.76,5.76,40000.0,5.77,5.77,5.76,5.76,40000.0
2010-02-05 12:50:00,5.77,5.78,5.73,5.73,50800.0,5.77,5.78,5.73,5.73,50800.0
2010-02-05 12:55:00,5.73,5.74,5.72,5.72,27200.0,5.73,5.74,5.72,5.72,27200.0
2010-02-05 13:00:00,5.72,5.74,5.7,5.74,67300.0,5.72,5.74,5.7,5.74,67300.0
2010-02-05 13:05:00,5.74,5.74,5.69,5.7,67300.0,5.74,5.74,5.69,5.7,67300.0
2010-02-05 13:10:00,5.7,5.72,5.7,5.72,19800.0,5.7,5.72,5.7,5.72,19800.0
2010-02-05 13:15:00,5.72,5.72,5.7,5.7,35400.0,5.72,5.72,5.7,5.7,35400.0
2010-02-05 13:20:00,5.7,5.7,5.65,5.66,33800.0,5.7,5.7,5.65,5.66,33800.0
2010-02-05 13:25:00,5.67,5.68,5.64,5.66,178400.0,5.67,5.68,5.64,5.66,178400.0
2010-02-05 13:30:00,5.66,5.66,5.65,5.65,10600.0,5.66,5.66,5.65,5.65,10600.0
2010-02-05 13:35:00,5.65,5.66,5.59,5.61,83500.0,5.65,5.66,5.59,5.61,83500.0
2010-02-05 13:40:00,5.63,5.64,5.61,5.62,97700.0,5.63,5.64,5.61,5.62,97700.0
2010-02-05 13:45:00,5.62,5.65,5.61,5.65,51600.0,5.62,5.65,5.61,5.65,51600.0
2010-02-05 13:50:00,5.65,5.67,5.64,5.67,93700.0,5.65,5.67,5.64,5.67,93700.0
2010-02-05 13:55:00,5.67,5.69,5.66,5.67,38300.0,5.67,5.69,5.66,5.67,38300.0
2010-02-05 14:00:00,5.67,5.67,5.66,5.67,35200.0,5.67,5.67,5.66,5.67,35200.0
2010-02-05 14:05:00,5.66,5.72,5.66,5.72,134300.0,5.66,5.72,5.66,5.72,134300.0
2010-02-05 14:10:00,5.71,5.73,5.7,5.72,110500.0,5.71,5.73,5.7,5.72,110500.0
2010-02-05 14:15:00,5.72,5.73,5.71,5.73,39500.0,5.72,5.73,5.71,5.73,39500.0
2010-02-05 14:20:00,5.73,5.74,5.72,5.73,45200.0,5.73,5.74,5.72,5.73,45200.0
2010-02-05 14:25:00,5.73,5.75,5.72,5.74,54500.0,5.73,5.75,5.72,5.74,54500.0
2010-02-05 14:30:00,5.74,5.74,5.7,5.72,58400.0,5.74,5.74,5.7,5.72,58400.0
2010-02-05 14:35:00,5.72,5.74,5.71,5.71,46500.0,5.72,5.74,5.71,5.71,46500.0
2010-02-05 14:40:00,5.72,5.72,5.7,5.71,12600.0,5.72,5.72,5.7,5.71,12600.0
2010-02-05 14:45:00,5.71,5.71,5.7,5.71,11600.0,5.71,5.71,5.7,5.71,11600.0
2010-02-05 14:50:00,5.7,5.71,5.68,5.68,80500.0,5.7,5.71,5.68,5.68,80500.0
2010-02-05 14:55:00,5.68,5.72,5.66,5.72,172300.0,5.68,5.72,5.66,5.72,172300.0
2010-02-05 15:00:00,5.73,5.75,5.71,5.72,76000.0,5.73,5.75,5.71,5.72,76000.0
2010-02-05 15:05:00,5.72,5.74,5.71,5.73,125900.0,5.72,5.74,5.71,5.73,125900.0
2010-02-05 15:10:00,5.73,5.74,5.7,5.73,216200.0,5.73,5.74,5.7,5.73,216200.0
2010-02-05 15:15:00,5.73,5.73,5.69,5.72,98500.0,5.73,5.73,5.69,5.72,98500.0
2010-02-05 15:20:00,5.72,5.74,5.69,5.7,228000.0,5.72,5.74,5.69,5.7,228000.0
2010-02-05 15:25:00,5.7,5.71,5.69,5.7,53500.0,5.7,5.71,5.69,5.7,53500.0
2010-02-05 15:30:00,5.7,5.73,5.69,5.73,56300.0,5.7,5.73,5.69,5.73,56300.0
2010-02-05 15:35:00,5.73,5.73,5.71,5.71,46300.0,5.73,5.73,5.71,5.71,46300.0
2010-02-05 15:40:00,5.72,5.72,5.71,5.72,68800.0,5.72,5.72,5.71,5.72,68800.0
2010-02-05 15:45:00,5.71,5.72,5.69,5.7,76600.0,5.71,5.72,5.69,5.7,76600.0
2010-02-05 15:50:00,5.69,5.7,5.68,5.7,135900.0,5.69,5.7,5.68,5.7,135900.0
2010-02-05 15:55:00,5.69,5.73,5.69,5.73,247200.0,5.69,5.73,5.69,5.73,247200.0
2010-02-08 09:30:00,5.72,5.72,5.66,5.66,146000.0,5.72,5.72,5.66,5.66,146000.0
2010-02-08 09:35:00,5.66,5.68,5.65,5.68,66300.0,5.66,5.68,5.65,5.68,66300.0
2010-02-08 09:40:00,5.69,5.7,5.69,5.69,28400.0,5.69,5.7,5.69,5.69,28400.0
2010-02-08 09:45:00,5.7,5.7,5.69,5.69,100500.0,5.7,5.7,5.69,5.69,100500.0
2010-02-08 09:50:00,5.69,5.71,5.68,5.68,168100.0,5.69,5.71,5.68,5.68,168100.0
2010-02-08 09:55:00,5.69,5.69,5.66,5.67,179200.0,5.69,5.69,5.66,5.67,179200.0
2010-02-08 10:00:00,5.67,5.68,5.64,5.64,161200.0,5.67,5.68,5.64,5.64,161200.0
2010-02-08 10:05:00,5.64,5.67,5.63,5.66,274900.0,5.64,5.67,5.63,5.66,274900.0
2010-02-08 10:10:00,5.66,5.67,5.65,5.66,161300.0,5.66,5.67,5.65,5.66,161300.0
2010-02-08 10:15:00,5.67,5.67,5.66,5.67,82000.0,5.67,5.67,5.66,5.67,82000.0
2010-02-08 10:20:00,5.66,5.67,5.63,5.65,140300.0,5.66,5.67,5.63,5.65,140300.0
2010-02-08 10:25:00,5.66,5.66,5.63,5.64,34600.0,5.66,5.66,5.63,5.64,34600.0
2010-02-08 10:30:00,5.64,5.66,5.61,5.65,73700.0,5.64,5.66,5.61,5.65,73700.0
2010-02-08 10:35:00,5.66,5.66,5.65,5.65,32100.0,5.66,5.66,5.65,5.65,32100.0
2010-02-08 10:40:00,5.66,5.67,5.64,5.65,104800.0,5.66,5.67,5.64,5.65,104800.0
2010-02-08 10:45:00,5.65,5.68,5.64,5.68,117400.0,5.65,5.68,5.64,5.68,117400.0
2010-02-08 10:50:00,5.68,5.69,5.66,5.68,59200.0,5.68,5.69,5.66,5.68,59200.0
2010-02-08 10:55:00,5.69,5.7,5.68,5.68,88300.0,5.69,5.7,5.68,5.68,88300.0
2010-02-08 11:00:00,5.69,5.7,5.68,5.7,25700.0,5.69,5.7,5.68,5.7,25700.0
2010-02-08 11:05:00,5.7,5.71,5.69,5.7,80600.0,5.7,5.71,5.69,5.7,80600.0
2010-02-08 11:10:00,5.71,5.71,5.7,5.71,46800.0,5.71,5.71,5.7,5.71,46800.0
2010-02-08 11:15:00,5.71,5.71,5.69,5.69,52500.0,5.71,5.71,5.69,5.69,52500.0
2010-02-08 11:20:00,5.7,5.71,5.69,5.71,115200.0,5.7,5.71,5.69,5.71,115200.0
2010-02-08 11:25:00,5.71,5.72,5.71,5.72,41900.0,5.71,5.72,5.71,5.72,41900.0
2010-02-08 11:30:00,5.72,5.72,5.7,5.7,117600.0,5.72,5.72,5.7,5.7,117600.0
2010-02-08 11:35:00,5.71,5.71,5.69,5.7,12400.0,5.71,5.71,5.69,5.7,12400.0
2010-02-08 11:40:00,5.7,5.7,5.69,5.7,11100.0,5.7,5.7,5.69,5.7,11100.0
2010-02-08 11:45:00,5.7,5.71,5.69,5.7,88400.0,5.7,5.71,5.69,5.7,88400.0
2010-02-08 11:50:00,5.7,5.7,5.68,5.69,37800.0,5.7,5.7,5.68,5.69,37800.0
2010-02-08 11:55:00,5.69,5.7,5.68,5.7,14000.0,5.69,5.7,5.68,5.7,14000.0
2010-02-08 12:00:00,5.7,5.7,5.69,5.7,7900.0,5.7,5.7,5.69,5.7,7900.0
2010-02-08 12:05:00,5.7,5.7,5.69,5.7,3700.0,5.7,5.7,5.69,5.7,3700.0
2010-02-08 12:10:00,5.7,5.7,5.69,5.7,167600.0,5.7,5.7,5.69,5.7,167600.0
2010-02-08 12:15:00,5.7,5.72,5.7,5.72,88300.0,5.7,5.72,5.7,5.72,88300.0
2010-02-08 12:20:00,5.71,5.72,5.7,5.71,17500.0,5.71,5.72,5.7,5.71,17500.0
2010-02-08 12:25:00,5.71,5.71,5.69,5.69,26700.0,5.71,5.71,5.69,5.69,26700.0
2010-02-08 12:30:00,5.7,5.7,5.69,5.7,7400.0,5.7,5.7,5.69,5.7,7400.0
2010-02-08 12:35:00,5.7,5.7,5.69,5.7,3500.0,5.7,5.7,5.69,5.7,3500.0
2010-02-08 12:40:00,5.7,5.7,5.69,5.7,3300.0,5.7,5.7,5.69,5.7,3300.0
2010-02-08 12:45:00,5.7,5.7,5.69,5.7,15100.0,5.7,5.7,5.69,5.7,15100.0
2010-02-08 12:50:00,5.7,5.72,5.69,5.71,25200.0,5.7,5.72,5.69,5.71,25200.0
2010-02-08 12:55:00,5.72,5.72,5.71,5.71,15600.0,5.72,5.72,5.71,5.71,15600.0
2010-02-08 13:00:00,5.71,5.73,5.69,5.69,105400.0,5.71,5.73,5.69,5.69,105400.0
2010-02-08 13:05:00,5.69,5.69,5.67,5.67,56200.0,5.69,5.69,5.67,5.67,56200.0
2010-02-08 13:10:00,5.67,5.68,5.64,5.64,125900.0,5.67,5.68,5.64,5.64,125900.0
2010-02-08 13:15:00,5.65,5.66,5.64,5.66,57900.0,5.65,5.66,5.64,5.66,57900.0
2010-02-08 13:20:00,5.66,5.68,5.66,5.68,48300.0,5.66,5.68,5.66,5.68,48300.0
2010-02-08 13:25:00,5.67,5.68,5.67,5.68,11800.0,5.67,5.68,5.67,5.68,11800.0
2010-02-08 13:30:00,5.68,5.68,5.67,5.68,3300.0,5.68,5.68,5.67,5.68,3300.0
2010-02-08 13:35:00,5.67,5.68,5.66,5.66,54500.0,5.67,5.68,5.66,5.66,54500.0
2010-02-08 13:40:00,5.67,5.67,5.66,5.67,5100.0,5.67,5.67,5.66,5.67,5100.0
2010-02-08 13:45:00,5.66,5.67,5.64,5.65,29500.0,5.66,5.67,5.64,5.65,29500.0
2010-02-08 13:50:00,5.65,5.65,5.64,5.65,43700.0,5.65,5.65,5.64,5.65,43700.0
2010-02-08 13:55:00,5.65,5.65,5.64,5.64,28400.0,5.65,5.65,5.64,5.64,28400.0
2010-02-08 14:00:00,5.65,5.66,5.64,5.65,62800.0,5.65,5.66,5.64,5.65,62800.0
2010-02-08 14:05:00,5.65,5.66,5.64,5.64,119600.0,5.65,5.66,5.64,5.64,119600.0
2010-02-08 14:10:00,5.65,5.65,5.64,5.64,11300.0,5.65,5.65,5.64,5.64,11300.0
2010-02-08 14:15:00,5.64,5.67,5.64,5.67,70900.0,5.64,5.67,5.64,5.67,70900.0
2010-02-08 14:20:00,5.67,5.68,5.67,5.68,14900.0,5.67,5.68,5.67,5.68,14900.0
2010-02-08 14:25:00,5.67,5.68,5.67,5.67,6800.0,5.67,5.68,5.67,5.67,6800.0
2010-02-08 14:30:00,5.68,5.68,5.66,5.66,37300.0,5.68,5.68,5.66,5.66,37300.0
2010-02-08 14:35:00,5.67,5.67,5.65,5.65,27800.0,5.67,5.67,5.65,5.65,27800.0
2010-02-08 14:40:00,5.66,5.66,5.65,5.66,54800.0,5.66,5.66,5.65,5.66,54800.0
2010-02-08 14:45:00,5.66,5.66,5.64,5.65,45500.0,5.66,5.66,5.64,5.65,45500.0
2010-02-08 14:50:00,5.65,5.65,5.64,5.65,6500.0,5.65,5.65,5.64,5.65,6500.0
2010-02-08 14:55:00,5.65,5.65,5.63,5.64,39500.0,5.65,5.65,5.63,5.64,39500.0
2010-02-08 15:00:00,5.64,5.65,5.63,5.65,60400.0,5.64,5.65,5.63,5.65,60400.0
2010-02-08 15:05:00,5.64,5.64,5.63,5.63,45300.0,5.64,5.64,5.63,5.63,45300.0
2010-02-08 15:10:00,5.63,5.65,5.63,5.64,62800.0,5.63,5.65,5.63,5.64,62800.0
2010-02-08 15:15:00,5.64,5.64,5.62,5.62,68700.0,5.64,5.64,5.62,5.62,68700.0
2010-02-08 15:20:00,5.63,5.64,5.62,5.63,117900.0,5.63,5.64,5.62,5.63,117900.0
2010-02-08 15:25:00,5.63,5.63,5.61,5.63,47000.0,5.63,5.63,5.61,5.63,47000.0
2010-02-08 15:30:00,5.63,5.65,5.63,5.65,55300.0,5.63,5.65,5.63,5.65,55300.0
2010-02-08 15:35:00,5.66,5.66,5.64,5.65,56100.0,5.66,5.66,5.64,5.65,56100.0
2010-02-08 15:40:00,5.65,5.65,5.62,5.64,105000.0,5.65,5.65,5.62,5.64,105000.0
2010-02-08 15:45:00,5.64,5.64,5.62,5.63,55200.0,5.64,5.64,5.62,5.63,55200.0
2010-02-08 15:50:00,5.63,5.63,5.61,5.62,44100.0,5.63,5.63,5.61,5.62,44100.0
2010-02-08 15:55:00,5.62,5.62,5.6,5.6,162100.0,5.62,5.62,5.6,5.6,162100.0
2010-02-09 09:30:00,5.63,5.63,5.55,5.56,128400.0,5.63,5.63,5.55,5.56,128400.0
2010-02-09 09:35:00,5.56,5.59,5.52,5.52,720500.0,5.56,5.59,5.52,5.52,720500.0
2010-02-09 09:40:00,5.52,5.53,5.47,5.52,195900.0,5.52,5.53,5.47,5.52,195900.0
2010-02-09 09:45:00,5.52,5.54,5.51,5.51,251700.0,5.52,5.54,5.51,5.51,251700.0
2010-02-09 09:50:00,5.51,5.55,5.51,5.54,78700.0,5.51,5.55,5.51,5.54,78700.0
2010-02-09 09:55:00,5.54,5.55,5.49,5.51,116100.0,5.54,5.55,5.49,5.51,116100.0
2010-02-09 10:00:00,5.49,5.49,5.43,5.44,241700.0,5.49,5.49,5.43,5.44,241700.0
2010-02-09 10:05:00,5.45,5.49,5.45,5.49,113500.0,5.45,5.49,5.45,5.49,113500.0
2010-02-09 10:10:00,5.49,5.51,5.48,5.5,166500.0,5.49,5.51,5.48,5.5,166500.0
2010-02-09 10:15:00,5.5,5.54,5.5,5.51,88800.0,5.5,5.54,5.5,5.51,88800.0
2010-02-09 10:20:00,5.51,5.52,5.47,5.48,31900.0,5.51,5.52,5.47,5.48,31900.0
2010-02-09 10:25:00,5.48,5.48,5.46,5.46,77500.0,5.48,5.48,5.46,5.46,77500.0
2010-02-09 10:30:00,5.46,5.47,5.43,5.43,115500.0,5.46,5.47,5.43,5.43,115500.0
2010-02-09 10:35:00,5.44,5.45,5.43,5.44,109500.0,5.44,5.45,5.43,5.44,109500.0
2010-02-09 10:40:00,5.44,5.44,5.41,5.41,151000.0,5.44,5.44,5.41,5.41,151000.0
2010-02-09 10:45:00,5.42,5.44,5.4,5.41,176800.0,5.42,5.44,5.4,5.41,176800.0
2010-02-09 10:50:00,5.41,5.42,5.39,5.4,174300.0,5.41,5.42,5.39,5.4,174300.0
2010-02-09 10:55:00,5.41,5.41,5.38,5.39,173300.0,5.41,5.41,5.38,5.39,173300.0
2010-02-09 11:00:00,5.4,5.42,5.39,5.41,358900.0,5.4,5.42,5.39,5.41,358900.0
2010-02-09 11:05:00,5.41,5.42,5.4,5.41,83500.0,5.41,5.42,5.4,5.41,83500.0
2010-02-09 11:10:00,5.42,5.43,5.39,5.39,121900.0,5.42,5.43,5.39,5.39,121900.0
2010-02-09 11:15:00,5.4,5.41,5.37,5.37,135600.0,5.4,5.41,5.37,5.37,135600.0
2010-02-09 11:20:00,5.38,5.4,5.36,5.38,112900.0,5.38,5.4,5.36,5.38,112900.0
2010-02-09 11:25:00,5.39,5.4,5.38,5.4,90500.0,5.39,5.4,5.38,5.4,90500.0
2010-02-09 11:30:00,5.4,5.43,5.39,5.43,149000.0,5.4,5.43,5.39,5.43,149000.0
2010-02-09 11:35:00,5.43,5.48,5.42,5.47,298900.0,5.43,5.48,5.42,5.47,298900.0
2010-02-09 11:40:00,5.48,5.5,5.47,5.48,131700.0,5.48,5.5,5.47,5.48,131700.0
2010-02-09 11:45:00,5.49,5.5,5.47,5.47,25800.0,5.49,5.5,5.47,5.47,25800.0
2010-02-09 11:50:00,5.48,5.5,5.46,5.49,142500.0,5.48,5.5,5.46,5.49,142500.0
2010-02-09 11:55:00,5.49,5.5,5.48,5.5,30500.0,5.49,5.5,5.48,5.5,30500.0
2010-02-09 12:00:00,5.5,5.51,5.49,5.49,27400.0,5.5,5.51,5.49,5.49,27400.0
2010-02-09 12:05:00,5.49,5.51,5.47,5.47,145900.0,5.49,5.51,5.47,5.47,145900.0
2010-02-09 12:10:00,5.48,5.48,5.47,5.47,37500.0,5.48,5.48,5.47,5.47,37500.0
2010-02-09 12:15:00,5.47,5.49,5.47,5.48,53900.0,5.47,5.49,5.47,5.48,53900.0
2010-02-09 12:20:00,5.49,5.49,5.47,5.47,41100.0,5.49,5.49,5.47,5.47,41100.0
2010-02-09 12:25:00,5.47,5.49,5.47,5.48,53600.0,5.47,5.49,5.47,5.48,53600.0
2010-02-09 12:30:00,5.48,5.5,5.48,5.5,55100.0,5.48,5.5,5.48,5.5,55100.0
2010-02-09 12:35:00,5.5,5.51,5.49,5.5,175000.0,5.5,5.51,5.49,5.5,175000.0
2010-02-09 12:40:00,5.51,5.51,5.47,5.49,210800.0,5.51,5.51,5.47,5.49,210800.0
2010-02-09 12:45:00,5.5,5.51,5.49,5.5,218200.0,5.5,5.51,5.49,5.5,218200.0
2010-02-09 12:50:00,5.5,5.52,5.48,5.48,177300.0,5.5,5.52,5.48,5.48,177300.0
2010-02-09 12:55:00,5.48,5.5,5.47,5.47,41900.0,5.48,5.5,5.47,5.47,41900.0
2010-02-09 13:00:00,5.48,5.49,5.47,5.48,84300.0,5.48,5.49,5.47,5.48,84300.0
2010-02-09 13:05:00,5.49,5.5,5.48,5.49,136700.0,5.49,5.5,5.48,5.49,136700.0
2010-02-09 13:10:00,5.5,5.5,5.48,5.49,36200.0,5.5,5.5,5.48,5.49,36200.0
2010-02-09 13:15:00,5.48,5.49,5.47,5.48,68200.0,5.48,5.49,5.47,5.48,68200.0
2010-02-09 13:20:00,5.48,5.48,5.47,5.47,7200.0,5.48,5.48,5.47,5.47,7200.0
2010-02-09 13:25:00,5.48,5.49,5.48,5.48,440300.0,5.48,5.49,5.48,5.48,440300.0
2010-02-09 13:30:00,5.49,5.5,5.49,5.5,125700.0,5.49,5.5,5.49,5.5,125700.0
2010-02-09 13:35:00,5.51,5.51,5.48,5.48,117600.0,5.51,5.51,5.48,5.48,117600.0
2010-02-09 13:40:00,5.48,5.49,5.47,5.48,54400.0,5.48,5.49,5.47,5.48,54400.0
2010-02-09 13:45:00,5.48,5.5,5.48,5.5,22400.0,5.48,5.5,5.48,5.5,22400.0
2010-02-09 13:50:00,5.51,5.51,5.5,5.5,9600.0,5.51,5.51,5.5,5.5,9600.0
2010-02-09 13:55:00,5.5,5.51,5.48,5.48,74100.0,5.5,5.51,5.48,5.48,74100.0
2010-02-09 14:00:00,5.49,5.49,5.48,5.49,25300.0,5.49,5.49,5.48,5.49,25300.0
2010-02-09 14:05:00,5.48,5.49,5.48,5.49,14800.0,5.48,5.49,5.48,5.49,14800.0
2010-02-09 14:10:00,5.49,5.5,5.48,5.49,43800.0,5.49,5.5,5.48,5.49,43800.0
2010-02-09 14:15:00,5.49,5.5,5.48,5.48,54500.0,5.49,5.5,5.48,5.48,54500.0
2010-02-09 14:20:00,5.49,5.49,5.48,5.48,29000.0,5.49,5.49,5.48,5.48,29000.0
2010-02-09 14:25:00,5.48,5.49,5.48,5.48,24900.0,5.48,5.49,5.48,5.48,24900.0
2010-02-09 14:30:00,5.48,5.49,5.48,5.48,30000.0,5.48,5.49,5.48,5.48,30000.0
2010-02-09 14:35:00,5.48,5.5,5.48,5.49,69300.0,5.48,5.5,5.48,5.49,69300.0
2010-02-09 14:40:00,5.5,5.5,5.47,5.47,213600.0,5.5,5.5,5.47,5.47,213600.0
2010-02-09 14:45:00,5.47,5.48,5.47,5.47,94600.0,5.47,5.48,5.47,5.47,94600.0
2010-02-09 14:50:00,5.48,5.48,5.47,5.47,75900.0,5.48,5.48,5.47,5.47,75900.0
2010-02-09 14:55:00,5.48,5.48,5.47,5.47,15300.0,5.48,5.48,5.47,5.47,15300.0
2010-02-09 15:00:00,5.48,5.49,5.46,5.48,116600.0,5.48,5.49,5.46,5.48,116600.0
2010-02-09 15:05:00,5.49,5.49,5.46,5.48,97400.0,5.49,5.49,5.46,5.48,97400.0
2010-02-09 15:10:00,5.48,5.48,5.47,5.47,14800.0,5.48,5.48,5.47,5.47,14800.0
2010-02-09 15:15:00,5.48,5.49,5.47,5.47,64300.0,5.48,5.49,5.47,5.47,64300.0
2010-02-09 15:20:00,5.47,5.49,5.47,5.49,46200.0,5.47,5.49,5.47,5.49,46200.0
2010-02-09 15:25:00,5.48,5.49,5.48,5.49,25600.0,5.48,5.49,5.48,5.49,25600.0
2010-02-09 15:30:00,5.49,5.49,5.48,5.49,20900.0,5.49,5.49,5.48,5.49,20900.0
2010-02-09 15:35:00,5.48,5.49,5.48,5.49,22100.0,5.48,5.49,5.48,5.49,22100.0
2010-02-09 15:40:00,5.49,5.49,5.47,5.48,150700.0,5.49,5.49,5.47,5.48,150700.0
2010-02-09 15:45:00,5.47,5.48,5.45,5.46,213800.0,5.47,5.48,5.45,5.46,213800.0
2010-02-09 15:50:00,5.46,5.47,5.45,5.45,178200.0,5.46,5.47,5.45,5.45,178200.0
2010-02-09 15:55:00,5.45,5.46,5.44,5.44,595500.0,5.45,5.46,5.44,5.44,595500.0
2010-02-10 09:30:00,5.47,5.49,5.45,5.48,69600.0,5.47,5.49,5.45,5.48,69600.0
2010-02-10 09:35:00,5.49,5.51,5.49,5.49,56300.0,5.49,5.51,5.49,5.49,56300.0
2010-02-10 09:40:00,5.49,5.52,5.45,5.47,135400.0,5.49,5.52,5.45,5.47,135400.0
2010-02-10 09:45:00,5.48,5.51,5.48,5.5,80700.0,5.48,5.51,5.48,5.5,80700.0
2010-02-10 09:50:00,5.51,5.52,5.51,5.52,31200.0,5.51,5.52,5.51,5.52,31200.0
2010-02-10 09:55:00,5.52,5.53,5.5,5.5,50300.0,5.52,5.53,5.5,5.5,50300.0
2010-02-10 10:00:00,5.49,5.51,5.48,5.49,41400.0,5.49,5.51,5.48,5.49,41400.0
2010-02-10 10:05:00,5.5,5.51,5.48,5.49,30400.0,5.5,5.51,5.48,5.49,30400.0
2010-02-10 10:10:00,5.49,5.49,5.48,5.48,11200.0,5.49,5.49,5.48,5.48,11200.0
2010-02-10 10:15:00,5.48,5.49,5.47,5.48,121400.0,5.48,5.49,5.47,5.48,121400.0
2010-02-10 10:20:00,5.48,5.49,5.47,5.49,20000.0,5.48,5.49,5.47,5.49,20000.0
2010-02-10 10:25:00,5.48,5.5,5.48,5.5,62400.0,5.48,5.5,5.48,5.5,62400.0
2010-02-10 10:30:00,5.49,5.5,5.49,5.49,16100.0,5.49,5.5,5.49,5.49,16100.0
2010-02-10 10:35:00,5.49,5.5,5.49,5.5,12600.0,5.49,5.5,5.49,5.5,12600.0
2010-02-10 10:40:00,5.5,5.5,5.49,5.49,36900.0,5.5,5.5,5.49,5.49,36900.0
2010-02-10 10:45:00,5.49,5.49,5.45,5.47,68100.0,5.49,5.49,5.45,5.47,68100.0
2010-02-10 10:50:00,5.47,5.49,5.47,5.49,50700.0,5.47,5.49,5.47,5.49,50700.0
2010-02-10 10:55:00,5.49,5.5,5.48,5.49,55500.0,5.49,5.5,5.48,5.49,55500.0
2010-02-10 11:00:00,5.49,5.5,5.48,5.48,22100.0,5.49,5.5,5.48,5.48,22100.0
2010-02-10 11:05:00,5.48,5.48,5.47,5.48,13400.0,5.48,5.48,5.47,5.48,13400.0
2010-02-10 11:10:00,5.48,5.48,5.47,5.48,8600.0,5.48,5.48,5.47,5.48,8600.0
2010-02-10 11:15:00,5.48,5.48,5.47,5.47,16400.0,5.48,5.48,5.47,5.47,16400.0
2010-02-10 11:20:00,5.47,5.48,5.47,5.48,7900.0,5.47,5.48,5.47,5.48,7900.0
2010-02-10 11:25:00,5.48,5.5,5.47,5.48,88000.0,5.48,5.5,5.47,5.48,88000.0
2010-02-10 11:30:00,5.48,5.49,5.47,5.48,125000.0,5.48,5.49,5.47,5.48,125000.0
2010-02-10 11:35:00,5.48,5.48,5.47,5.47,4000.0,5.48,5.48,5.47,5.47,4000.0
2010-02-10 11:40:00,5.48,5.48,5.47,5.48,14600.0,5.48,5.48,5.47,5.48,14600.0
2010-02-10 11:45:00,5.47,5.48,5.47,5.47,2400.0,5.47,5.48,5.47,5.47,2400.0
2010-02-10 11:50:00,5.48,5.48,5.47,5.48,3800.0,5.48,5.48,5.47,5.48,3800.0
2010-02-10 11:55:00,5.48,5.48,5.47,5.47,4700.0,5.48,5.48,5.47,5.47,4700.0
2010-02-10 12:00:00,5.48,5.48,5.47,5.48,30600.0,5.48,5.48,5.47,5.48,30600.0
2010-02-10 12:05:00,5.48,5.48,5.47,5.48,7800.0,5.48,5.48,5.47,5.48,7800.0
2010-02-10 12:10:00,5.48,5.48,5.47,5.47,3300.0,5.48,5.48,5.47,5.47,3300.0
2010-02-10 12:15:00,5.47,5.48,5.47,5.47,107500.0,5.47,5.48,5.47,5.47,107500.0
2010-02-10 12:20:00,5.48,5.49,5.47,5.49,14500.0,5.48,5.49,5.47,5.49,14500.0
2010-02-10 12:25:00,5.49,5.5,5.49,5.5,9100.0,5.49,5.5,5.49,5.5,9100.0
2010-02-10 12:30:00,5.5,5.5,5.48,5.49,44400.0,5.5,5.5,5.48,5.49,44400.0
2010-02-10 12:35:00,5.49,5.51,5.49,5.51,105100.0,5.49,5.51,5.49,5.51,105100.0
2010-02-10 12:40:00,5.51,5.53,5.51,5.53,25600.0,5.51,5.53,5.51,5.53,25600.0
2010-02-10 12:45:00,5.53,5.53,5.52,5.52,15800.0,5.53,5.53,5.52,5.52,15800.0
2010-02-10 12:50:00,5.52,5.52,5.51,5.51,38600.0,5.52,5.52,5.51,5.51,38600.0
2010-02-10 12:55:00,5.51,5.51,5.5,5.5,5900.0,5.51,5.51,5.5,5.5,5900.0
2010-02-10 13:00:00,5.51,5.53,5.51,5.53,104100.0,5.51,5.53,5.51,5.53,104100.0
2010-02-10 13:05:00,5.53,5.53,5.52,5.53,16200.0,5.53,5.53,5.52,5.53,16200.0
2010-02-10 13:10:00,5.53,5.53,5.52,5.52,5000.0,5.53,5.53,5.52,5.52,5000.0
2010-02-10 13:15:00,5.53,5.53,5.52,5.53,7000.0,5.53,5.53,5.52,5.53,7000.0
2010-02-10 13:20:00,5.53,5.53,5.51,5.51,36400.0,5.53,5.53,5.51,5.51,36400.0
2010-02-10 13:25:00,5.52,5.52,5.52,5.52,16700.0,5.52,5.52,5.52,5.52,16700.0
2010-02-10 13:30:00,5.52,5.53,5.51,5.53,30300.0,5.52,5.53,5.51,5.53,30300.0
2010-02-10 13:35:00,5.53,5.54,5.53,5.54,16300.0,5.53,5.54,5.53,5.54,16300.0
2010-02-10 13:40:00,5.54,5.54,5.53,5.53,29300.0,5.54,5.54,5.53,5.53,29300.0
2010-02-10 13:45:00,5.54,5.54,5.53,5.54,6500.0,5.54,5.54,5.53,5.54,6500.0
2010-02-10 13:50:00,5.54,5.55,5.54,5.54,11400.0,5.54,5.55,5.54,5.54,11400.0
2010-02-10 13:55:00,5.54,5.55,5.54,5.54,5400.0,5.54,5.55,5.54,5.54,5400.0
2010-02-10 14:00:00,5.55,5.56,5.54,5.56,26500.0,5.55,5.56,5.54,5.56,26500.0
2010-02-10 14:05:00,5.55,5.56,5.55,5.56,90900.0,5.55,5.56,5.55,5.56,90900.0
2010-02-10 14:10:00,5.56,5.57,5.56,5.57,10900.0,5.56,5.57,5.56,5.57,10900.0
2010-02-10 14:15:00,5.57,5.58,5.56,5.57,48400.0,5.57,5.58,5.56,5.57,48400.0
2010-02-10 14:20:00,5.57,5.57,5.55,5.56,29700.0,5.57,5.57,5.55,5.56,29700.0
2010-02-10 14:25:00,5.55,5.56,5.54,5.54,5300.0,5.55,5.56,5.54,5.54,5300.0
2010-02-10 14:30:00,5.55,5.55,5.54,5.54,7100.0,5.55,5.55,5.54,5.54,7100.0
2010-02-10 14:35:00,5.54,5.55,5.54,5.54,8600.0,5.54,5.55,5.54,5.54,8600.0
2010-02-10 14:40:00,5.54,5.55,5.54,5.54,3400.0,5.54,5.55,5.54,5.54,3400.0
2010-02-10 14:45:00,5.55,5.55,5.54,5.54,5200.0,5.55,5.55,5.54,5.54,5200.0
2010-02-10 14:50:00,5.54,5.55,5.53,5.55,42900.0,5.54,5.55,5.53,5.55,42900.0
2010-02-10 14:55:00,5.55,5.55,5.54,5.55,5700.0,5.55,5.55,5.54,5.55,5700.0
2010-02-10 15:00:00,5.55,5.55,5.54,5.54,12500.0,5.55,5.55,5.54,5.54,12500.0
2010-02-10 15:05:00,5.55,5.55,5.54,5.54,6600.0,5.55,5.55,5.54,5.54,6600.0
2010-02-10 15:10:00,5.55,5.55,5.52,5.52,49700.0,5.55,5.55,5.52,5.52,49700.0
2010-02-10 15:15:00,5.52,5.52,5.51,5.52,9400.0,5.52,5.52,5.51,5.52,9400.0
2010-02-10 15:20:00,5.51,5.54,5.51,5.53,108900.0,5.51,5.54,5.51,5.53,108900.0
2010-02-10 15:25:00,5.53,5.53,5.52,5.53,19400.0,5.53,5.53,5.52,5.53,19400.0
2010-02-10 15:30:00,5.53,5.54,5.52,5.52,37400.0,5.53,5.54,5.52,5.52,37400.0
2010-02-10 15:35:00,5.53,5.53,5.51,5.52,16500.0,5.53,5.53,5.51,5.52,16500.0
2010-02-10 15:40:00,5.52,5.53,5.52,5.53,21700.0,5.52,5.53,5.52,5.53,21700.0
2010-02-10 15:45:00,5.53,5.53,5.52,5.53,16100.0,5.53,5.53,5.52,5.53,16100.0
2010-02-10 15:50:00,5.53,5.54,5.53,5.54,58400.0,5.53,5.54,5.53,5.54,58400.0
2010-02-10 15:55:00,5.54,5.54,5.53,5.54,130800.0,5.54,5.54,5.53,5.54,130800.0
2010-02-11 09:30:00,5.51,5.58,5.51,5.51,19000.0,5.51,5.58,5.51,5.51,19000.0
2010-02-11 09:35:00,5.52,5.55,5.52,5.55,28200.0,5.52,5.55,5.52,5.55,28200.0
2010-02-11 09:40:00,5.55,5.55,5.55,5.55,700.0,5.55,5.55,5.55,5.55,700.0
2010-02-11 09:45:00,5.54,5.54,5.52,5.53,34000.0,5.54,5.54,5.52,5.53,34000.0
2010-02-11 09:50:00,5.53,5.54,5.53,5.54,17600.0,5.53,5.54,5.53,5.54,17600.0
2010-02-11 09:55:00,5.54,5.55,5.53,5.54,25700.0,5.54,5.55,5.53,5.54,25700.0
2010-02-11 10:00:00,5.53,5.54,5.52,5.53,16900.0,5.53,5.54,5.52,5.53,16900.0
2010-02-11 10:05:00,5.53,5.55,5.53,5.54,35200.0,5.53,5.55,5.53,5.54,35200.0
2010-02-11 10:10:00,5.55,5.57,5.55,5.56,44300.0,5.55,5.57,5.55,5.56,44300.0
2010-02-11 10:15:00,5.56,5.57,5.56,5.56,9200.0,5.56,5.57,5.56,5.56,9200.0
2010-02-11 10:20:00,5.57,5.57,5.56,5.56,19300.0,5.57,5.57,5.56,5.56,19300.0
2010-02-11 10:25:00,5.56,5.57,5.56,5.57,30900.0,5.56,5.57,5.56,5.57,30900.0
2010-02-11 10:30:00,5.58,5.58,5.55,5.55,87300.0,5.58,5.58,5.55,5.55,87300.0
2010-02-11 10:35:00,5.56,5.56,5.55,5.55,5500.0,5.56,5.56,5.55,5.55,5500.0
2010-02-11 10:40:00,5.55,5.55,5.53,5.53,82300.0,5.55,5.55,5.53,5.53,82300.0
2010-02-11 10:45:00,5.53,5.54,5.51,5.51,64300.0,5.53,5.54,5.51,5.51,64300.0
2010-02-11 10:50:00,5.51,5.52,5.49,5.5,40700.0,5.51,5.52,5.49,5.5,40700.0
2010-02-11 10:55:00,5.49,5.52,5.49,5.51,28200.0,5.49,5.52,5.49,5.51,28200.0
2010-02-11 11:00:00,5.51,5.52,5.5,5.52,136600.0,5.51,5.52,5.5,5.52,136600.0
2010-02-11 11:05:00,5.51,5.52,5.5,5.51,25800.0,5.51,5.52,5.5,5.51,25800.0
2010-02-11 11:10:00,5.51,5.52,5.5,5.52,101600.0,5.51,5.52,5.5,5.52,101600.0
2010-02-11 11:15:00,5.51,5.52,5.5,5.5,130000.0,5.51,5.52,5.5,5.5,130000.0
2010-02-11 11:20:00,5.51,5.55,5.5,5.55,86600.0,5.51,5.55,5.5,5.55,86600.0
2010-02-11 11:25:00,5.55,5.56,5.51,5.51,182800.0,5.55,5.56,5.51,5.51,182800.0
2010-02-11 11:30:00,5.5,5.51,5.5,5.51,2400.0,5.5,5.51,5.5,5.51,2400.0
2010-02-11 11:35:00,5.51,5.52,5.5,5.52,45000.0,5.51,5.52,5.5,5.52,45000.0
2010-02-11 11:40:00,5.52,5.54,5.52,5.54,28000.0,5.52,5.54,5.52,5.54,28000.0
2010-02-11 11:45:00,5.54,5.56,5.54,5.54,23200.0,5.54,5.56,5.54,5.54,23200.0
2010-02-11 11:50:00,5.55,5.55,5.54,5.55,6500.0,5.55,5.55,5.54,5.55,6500.0
2010-02-11 11:55:00,5.55,5.58,5.55,5.58,40000.0,5.55,5.58,5.55,5.58,40000.0
2010-02-11 12:00:00,5.58,5.59,5.56,5.56,38700.0,5.58,5.59,5.56,5.56,38700.0
2010-02-11 12:05:00,5.56,5.57,5.55,5.56,24700.0,5.56,5.57,5.55,5.56,24700.0
2010-02-11 12:10:00,5.56,5.56,5.55,5.56,6900.0,5.56,5.56,5.55,5.56,6900.0
2010-02-11 12:15:00,5.56,5.57,5.55,5.57,7800.0,5.56,5.57,5.55,5.57,7800.0
2010-02-11 12:20:00,5.57,5.58,5.57,5.58,10900.0,5.57,5.58,5.57,5.58,10900.0
2010-02-11 12:25:00,5.58,5.59,5.58,5.58,17400.0,5.58,5.59,5.58,5.58,17400.0
2010-02-11 12:30:00,5.58,5.59,5.58,5.59,9400.0,5.58,5.59,5.58,5.59,9400.0
2010-02-11 12:35:00,5.59,5.59,5.58,5.59,11900.0,5.59,5.59,5.58,5.59,11900.0
2010-02-11 12:40:00,5.59,5.59,5.58,5.59,4600.0,5.59,5.59,5.58,5.59,4600.0
2010-02-11 12:45:00,5.59,5.6,5.58,5.58,39200.0,5.59,5.6,5.58,5.58,39200.0
2010-02-11 12:50:00,5.59,5.59,5.58,5.58,16100.0,5.59,5.59,5.58,5.58,16100.0
2010-02-11 12:55:00,5.58,5.59,5.58,5.59,13400.0,5.58,5.59,5.58,5.59,13400.0
2010-02-11 13:00:00,5.58,5.59,5.58,5.58,3200.0,5.58,5.59,5.58,5.58,3200.0
2010-02-11 13:05:00,5.58,5.59,5.58,5.58,5100.0,5.58,5.59,5.58,5.58,5100.0
2010-02-11 13:10:00,5.59,5.59,5.58,5.59,14500.0,5.59,5.59,5.58,5.59,14500.0
2010-02-11 13:15:00,5.59,5.59,5.58,5.59,4100.0,5.59,5.59,5.58,5.59,4100.0
2010-02-11 13:20:00,5.59,5.59,5.58,5.59,3100.0,5.59,5.59,5.58,5.59,3100.0
2010-02-11 13:25:00,5.59,5.6,5.58,5.59,14300.0,5.59,5.6,5.58,5.59,14300.0
2010-02-11 13:30:00,5.59,5.6,5.59,5.6,6100.0,5.59,5.6,5.59,5.6,6100.0
2010-02-11 13:35:00,5.6,5.6,5.59,5.6,12300.0,5.6,5.6,5.59,5.6,12300.0
2010-02-11 13:40:00,5.6,5.61,5.59,5.61,7200.0,5.6,5.61,5.59,5.61,7200.0
2010-02-11 13:45:00,5.6,5.62,5.6,5.62,27500.0,5.6,5.62,5.6,5.62,27500.0
2010-02-11 13:50:00,5.61,5.64,5.61,5.64,79900.0,5.61,5.64,5.61,5.64,79900.0
2010-02-11 13:55:00,5.64,5.66,5.64,5.65,51400.0,5.64,5.66,5.64,5.65,51400.0
2010-02-11 14:00:00,5.65,5.67,5.64,5.67,50600.0,5.65,5.67,5.64,5.67,50600.0
2010-02-11 14:05:00,5.67,5.67,5.66,5.66,7300.0,5.67,5.67,5.66,5.66,7300.0
2010-02-11 14:10:00,5.67,5.67,5.64,5.66,140900.0,5.67,5.67,5.64,5.66,140900.0
2010-02-11 14:15:00,5.66,5.66,5.65,5.65,4700.0,5.66,5.66,5.65,5.65,4700.0
2010-02-11 14:20:00,5.66,5.66,5.65,5.66,4400.0,5.66,5.66,5.65,5.66,4400.0
2010-02-11 14:25:00,5.66,5.68,5.65,5.68,30100.0,5.66,5.68,5.65,5.68,30100.0
2010-02-11 14:30:00,5.68,5.69,5.63,5.64,82100.0,5.68,5.69,5.63,5.64,82100.0
2010-02-11 14:35:00,5.64,5.65,5.63,5.63,65300.0,5.64,5.65,5.63,5.63,65300.0
2010-02-11 14:40:00,5.64,5.65,5.63,5.65,20600.0,5.64,5.65,5.63,5.65,20600.0
2010-02-11 14:45:00,5.65,5.66,5.64,5.65,46000.0,5.65,5.66,5.64,5.65,46000.0
2010-02-11 14:50:00,5.65,5.66,5.65,5.65,47600.0,5.65,5.66,5.65,5.65,47600.0
2010-02-11 14:55:00,5.64,5.65,5.64,5.64,3200.0,5.64,5.65,5.64,5.64,3200.0
2010-02-11 15:00:00,5.65,5.65,5.64,5.65,25500.0,5.65,5.65,5.64,5.65,25500.0
2010-02-11 15:05:00,5.65,5.65,5.64,5.65,26100.0,5.65,5.65,5.64,5.65,26100.0
2010-02-11 15:10:00,5.65,5.68,5.64,5.66,70600.0,5.65,5.68,5.64,5.66,70600.0
2010-02-11 15:15:00,5.66,5.68,5.66,5.67,11200.0,5.66,5.68,5.66,5.67,11200.0
2010-02-11 15:20:00,5.67,5.68,5.67,5.68,20800.0,5.67,5.68,5.67,5.68,20800.0
2010-02-11 15:25:00,5.68,5.68,5.67,5.67,16400.0,5.68,5.68,5.67,5.67,16400.0
2010-02-11 15:30:00,5.67,5.68,5.64,5.64,34800.0,5.67,5.68,5.64,5.64,34800.0
2010-02-11 15:35:00,5.64,5.65,5.64,5.64,31600.0,5.64,5.65,5.64,5.64,31600.0
2010-02-11 15:40:00,5.64,5.65,5.63,5.63,9000.0,5.64,5.65,5.63,5.63,9000.0
2010-02-11 15:45:00,5.64,5.64,5.63,5.63,32700.0,5.64,5.64,5.63,5.63,32700.0
2010-02-11 15:50:00,5.63,5.63,5.62,5.63,61100.0,5.63,5.63,5.62,5.63,61100.0
2010-02-11 15:55:00,5.63,5.64,5.62,5.64,68100.0,5.63,5.64,5.62,5.64,68100.0
2010-02-12 09:30:00,5.59,5.67,5.56,5.56,29000.0,5.59,5.67,5.56,5.56,29000.0
2010-02-12 09:35:00,5.56,5.58,5.55,5.57,10200.0,5.56,5.58,5.55,5.57,10200.0
2010-02-12 09:40:00,5.58,5.58,5.57,5.58,5000.0,5.58,5.58,5.57,5.58,5000.0
2010-02-12 09:45:00,5.57,5.61,5.57,5.59,34500.0,5.57,5.61,5.57,5.59,34500.0
2010-02-12 09:50:00,5.6,5.6,5.57,5.57,22900.0,5.6,5.6,5.57,5.57,22900.0
2010-02-12 09:55:00,5.58,5.61,5.57,5.6,38600.0,5.58,5.61,5.57,5.6,38600.0
2010-02-12 10:00:00,5.61,5.61,5.58,5.58,23200.0,5.61,5.61,5.58,5.58,23200.0
2010-02-12 10:05:00,5.59,5.62,5.58,5.62,26700.0,5.59,5.62,5.58,5.62,26700.0
2010-02-12 10:10:00,5.62,5.62,5.61,5.61,13800.0,5.62,5.62,5.61,5.61,13800.0
2010-02-12 10:15:00,5.62,5.62,5.61,5.62,15800.0,5.62,5.62,5.61,5.62,15800.0
2010-02-12 10:20:00,5.61,5.61,5.59,5.59,18900.0,5.61,5.61,5.59,5.59,18900.0
2010-02-12 10:25:00,5.59,5.61,5.58,5.61,27100.0,5.59,5.61,5.58,5.61,27100.0
2010-02-12 10:30:00,5.62,5.62,5.6,5.61,66300.0,5.62,5.62,5.6,5.61,66300.0
2010-02-12 10:35:00,5.61,5.61,5.58,5.58,17100.0,5.61,5.61,5.58,5.58,17100.0
2010-02-12 10:40:00,5.59,5.6,5.59,5.59,39000.0,5.59,5.6,5.59,5.59,39000.0
2010-02-12 10:45:00,5.59,5.6,5.59,5.6,15400.0,5.59,5.6,5.59,5.6,15400.0
2010-02-12 10:50:00,5.6,5.6,5.59,5.59,9400.0,5.6,5.6,5.59,5.59,9400.0
2010-02-12 10:55:00,5.59,5.6,5.59,5.6,12600.0,5.59,5.6,5.59,5.6,12600.0
2010-02-12 11:00:00,5.6,5.61,5.59,5.59,20400.0,5.6,5.61,5.59,5.59,20400.0
2010-02-12 11:05:00,5.59,5.6,5.59,5.59,6600.0,5.59,5.6,5.59,5.59,6600.0
2010-02-12 11:10:00,5.6,5.6,5.59,5.59,5700.0,5.6,5.6,5.59,5.59,5700.0
2010-02-12 11:15:00,5.59,5.6,5.59,5.59,6500.0,5.59,5.6,5.59,5.59,6500.0
2010-02-12 11:20:00,5.59,5.6,5.59,5.59,9500.0,5.59,5.6,5.59,5.59,9500.0
2010-02-12 11:25:00,5.59,5.6,5.58,5.58,20300.0,5.59,5.6,5.58,5.58,20300.0
2010-02-12 11:30:00,5.58,5.59,5.58,5.58,5900.0,5.58,5.59,5.58,5.58,5900.0
2010-02-12 11:35:00,5.58,5.59,5.58,5.58,5500.0,5.58,5.59,5.58,5.58,5500.0
2010-02-12 11:40:00,5.58,5.59,5.58,5.58,5900.0,5.58,5.59,5.58,5.58,5900.0
2010-02-12 11:45:00,5.58,5.59,5.58,5.58,14500.0,5.58,5.59,5.58,5.58,14500.0
2010-02-12 11:50:00,5.58,5.59,5.58,5.58,10400.0,5.58,5.59,5.58,5.58,10400.0
2010-02-12 11:55:00,5.58,5.59,5.58,5.58,9500.0,5.58,5.59,5.58,5.58,9500.0
2010-02-12 12:00:00,5.58,5.59,5.58,5.59,25000.0,5.58,5.59,5.58,5.59,25000.0
2010-02-12 12:05:00,5.59,5.6,5.59,5.59,6000.0,5.59,5.6,5.59,5.59,6000.0
2010-02-12 12:10:00,5.6,5.6,5.57,5.58,104500.0,5.6,5.6,5.57,5.58,104500.0
2010-02-12 12:15:00,5.58,5.61,5.57,5.6,56000.0,5.58,5.61,5.57,5.6,56000.0
2010-02-12 12:20:00,5.6,5.61,5.6,5.6,14300.0,5.6,5.61,5.6,5.6,14300.0
2010-02-12 12:25:00,5.61,5.61,5.59,5.59,35500.0,5.61,5.61,5.59,5.59,35500.0
2010-02-12 12:30:00,5.59,5.6,5.59,5.59,3500.0,5.59,5.6,5.59,5.59,3500.0
2010-02-12 12:35:00,5.59,5.6,5.58,5.58,11900.0,5.59,5.6,5.58,5.58,11900.0
2010-02-12 12:40:00,5.58,5.59,5.58,5.58,4000.0,5.58,5.59,5.58,5.58,4000.0
2010-02-12 12:45:00,5.58,5.59,5.58,5.58,8600.0,5.58,5.59,5.58,5.58,8600.0
2010-02-12 12:50:00,5.58,5.59,5.57,5.57,16700.0,5.58,5.59,5.57,5.57,16700.0
2010-02-12 12:55:00,5.57,5.58,5.56,5.56,12900.0,5.57,5.58,5.56,5.56,12900.0
2010-02-12 13:00:00,5.57,5.57,5.56,5.56,7100.0,5.57,5.57,5.56,5.56,7100.0
2010-02-12 13:05:00,5.57,5.57,5.56,5.56,8400.0,5.57,5.57,5.56,5.56,8400.0
2010-02-12 13:10:00,5.56,5.57,5.56,5.57,27300.0,5.56,5.57,5.56,5.57,27300.0
2010-02-12 13:15:00,5.56,5.57,5.55,5.56,11100.0,5.56,5.57,5.55,5.56,11100.0
2010-02-12 13:20:00,5.55,5.55,5.54,5.55,22400.0,5.55,5.55,5.54,5.55,22400.0
2010-02-12 13:25:00,5.54,5.56,5.54,5.55,38600.0,5.54,5.56,5.54,5.55,38600.0
2010-02-12 13:30:00,5.55,5.56,5.54,5.55,26500.0,5.55,5.56,5.54,5.55,26500.0
2010-02-12 13:35:00,5.55,5.56,5.55,5.55,18800.0,5.55,5.56,5.55,5.55,18800.0
2010-02-12 13:40:00,5.56,5.56,5.55,5.56,12700.0,5.56,5.56,5.55,5.56,12700.0
2010-02-12 13:45:00,5.56,5.56,5.54,5.54,21500.0,5.56,5.56,5.54,5.54,21500.0
2010-02-12 13:50:00,5.54,5.55,5.54,5.54,6800.0,5.54,5.55,5.54,5.54,6800.0
2010-02-12 13:55:00,5.55,5.55,5.54,5.54,15800.0,5.55,5.55,5.54,5.54,15800.0
2010-02-12 14:00:00,5.55,5.55,5.54,5.54,5000.0,5.55,5.55,5.54,5.54,5000.0
2010-02-12 14:05:00,5.55,5.57,5.54,5.56,47800.0,5.55,5.57,5.54,5.56,47800.0
2010-02-12 14:10:00,5.57,5.59,5.56,5.57,33500.0,5.57,5.59,5.56,5.57,33500.0
2010-02-12 14:15:00,5.57,5.58,5.57,5.57,3500.0,5.57,5.58,5.57,5.57,3500.0
2010-02-12 14:20:00,5.57,5.59,5.57,5.58,39700.0,5.57,5.59,5.57,5.58,39700.0
2010-02-12 14:25:00,5.58,5.59,5.58,5.58,4800.0,5.58,5.59,5.58,5.58,4800.0
2010-02-12 14:30:00,5.58,5.59,5.58,5.58,7000.0,5.58,5.59,5.58,5.58,7000.0
2010-02-12 14:35:00,5.59,5.59,5.57,5.57,15700.0,5.59,5.59,5.57,5.57,15700.0
2010-02-12 14:40:00,5.57,5.58,5.57,5.57,17600.0,5.57,5.58,5.57,5.57,17600.0
2010-02-12 14:45:00,5.57,5.58,5.56,5.58,22300.0,5.57,5.58,5.56,5.58,22300.0
2010-02-12 14:50:00,5.58,5.6,5.58,5.59,27800.0,5.58,5.6,5.58,5.59,27800.0
2010-02-12 14:55:00,5.6,5.61,5.57,5.6,130300.0,5.6,5.61,5.57,5.6,130300.0
2010-02-12 15:00:00,5.6,5.61,5.6,5.6,17400.0,5.6,5.61,5.6,5.6,17400.0
2010-02-12 15:05:00,5.6,5.64,5.6,5.63,44600.0,5.6,5.64,5.6,5.63,44600.0
2010-02-12 15:10:00,5.64,5.64,5.62,5.63,49100.0,5.64,5.64,5.62,5.63,49100.0
2010-02-12 15:15:00,5.63,5.64,5.62,5.64,42200.0,5.63,5.64,5.62,5.64,42200.0
2010-02-12 15:20:00,5.63,5.65,5.63,5.64,17400.0,5.63,5.65,5.63,5.64,17400.0
2010-02-12 15:25:00,5.64,5.65,5.62,5.62,25800.0,5.64,5.65,5.62,5.62,25800.0
2010-02-12 15:30:00,5.63,5.63,5.61,5.61,18700.0,5.63,5.63,5.61,5.61,18700.0
2010-02-12 15:35:00,5.62,5.62,5.61,5.61,7700.0,5.62,5.62,5.61,5.61,7700.0
2010-02-12 15:40:00,5.61,5.62,5.61,5.61,15900.0,5.61,5.62,5.61,5.61,15900.0
2010-02-12 15:45:00,5.61,5.62,5.61,5.62,34200.0,5.61,5.62,5.61,5.62,34200.0
2010-02-12 15:50:00,5.63,5.67,5.62,5.67,266500.0,5.63,5.67,5.62,5.67,266500.0
2010-02-12 15:55:00,5.66,5.67,5.65,5.67,259900.0,5.66,5.67,5.65,5.67,259900.0
2010-02-16 09:30:00,5.69,5.78,5.67,5.71,32500.0,5.69,5.78,5.67,5.71,32500.0
2010-02-16 09:35:00,5.72,5.72,5.69,5.7,30300.0,5.72,5.72,5.69,5.7,30300.0
2010-02-16 09:40:00,5.7,5.7,5.68,5.69,8600.0,5.7,5.7,5.68,5.69,8600.0
2010-02-16 09:45:00,5.69,5.7,5.66,5.66,76300.0,5.69,5.7,5.66,5.66,76300.0
2010-02-16 09:50:00,5.67,5.68,5.66,5.66,31500.0,5.67,5.68,5.66,5.66,31500.0
2010-02-16 09:55:00,5.67,5.67,5.64,5.64,47500.0,5.67,5.67,5.64,5.64,47500.0
2010-02-16 10:00:00,5.65,5.65,5.64,5.64,13100.0,5.65,5.65,5.64,5.64,13100.0
2010-02-16 10:05:00,5.65,5.65,5.62,5.62,440900.0,5.65,5.65,5.62,5.62,440900.0
2010-02-16 10:10:00,5.62,5.63,5.62,5.62,44000.0,5.62,5.63,5.62,5.62,44000.0
2010-02-16 10:15:00,5.62,5.63,5.62,5.62,87800.0,5.62,5.63,5.62,5.62,87800.0
2010-02-16 10:20:00,5.63,5.63,5.62,5.63,14600.0,5.63,5.63,5.62,5.63,14600.0
2010-02-16 10:25:00,5.63,5.64,5.62,5.63,28500.0,5.63,5.64,5.62,5.63,28500.0
2010-02-16 10:30:00,5.63,5.64,5.62,5.63,33900.0,5.63,5.64,5.62,5.63,33900.0
2010-02-16 10:35:00,5.64,5.64,5.63,5.63,36000.0,5.64,5.64,5.63,5.63,36000.0
2010-02-16 10:40:00,5.62,5.64,5.62,5.64,13600.0,5.62,5.64,5.62,5.64,13600.0
2010-02-16 10:45:00,5.64,5.65,5.64,5.64,9600.0,5.64,5.65,5.64,5.64,9600.0
2010-02-16 10:50:00,5.64,5.65,5.63,5.63,41600.0,5.64,5.65,5.63,5.63,41600.0
2010-02-16 10:55:00,5.63,5.64,5.62,5.62,23600.0,5.63,5.64,5.62,5.62,23600.0
2010-02-16 11:00:00,5.62,5.63,5.62,5.63,6100.0,5.62,5.63,5.62,5.63,6100.0
2010-02-16 11:05:00,5.62,5.63,5.62,5.63,49800.0,5.62,5.63,5.62,5.63,49800.0
2010-02-16 11:10:00,5.63,5.64,5.62,5.63,53500.0,5.63,5.64,5.62,5.63,53500.0
2010-02-16 11:15:00,5.63,5.63,5.62,5.63,4300.0,5.63,5.63,5.62,5.63,4300.0
2010-02-16 11:20:00,5.63,5.64,5.62,5.63,13400.0,5.63,5.64,5.62,5.63,13400.0
2010-02-16 11:25:00,5.63,5.64,5.63,5.63,41000.0,5.63,5.64,5.63,5.63,41000.0
2010-02-16 11:30:00,5.63,5.64,5.62,5.63,16300.0,5.63,5.64,5.62,5.63,16300.0
2010-02-16 11:35:00,5.64,5.64,5.62,5.63,23900.0,5.64,5.64,5.62,5.63,23900.0
2010-02-16 11:40:00,5.63,5.64,5.62,5.64,17200.0,5.63,5.64,5.62,5.64,17200.0
2010-02-16 11:45:00,5.63,5.64,5.63,5.64,14300.0,5.63,5.64,5.63,5.64,14300.0
2010-02-16 11:50:00,5.64,5.66,5.64,5.65,21300.0,5.64,5.66,5.64,5.65,21300.0
2010-02-16 11:55:00,5.66,5.66,5.65,5.65,7600.0,5.66,5.66,5.65,5.65,7600.0
2010-02-16 12:00:00,5.65,5.66,5.65,5.66,13000.0,5.65,5.66,5.65,5.66,13000.0
2010-02-16 12:05:00,5.66,5.67,5.66,5.66,16300.0,5.66,5.67,5.66,5.66,16300.0
2010-02-16 12:10:00,5.66,5.67,5.66,5.66,37100.0,5.66,5.67,5.66,5.66,37100.0
2010-02-16 12:15:00,5.66,5.66,5.65,5.65,3400.0,5.66,5.66,5.65,5.65,3400.0
2010-02-16 12:20:00,5.65,5.66,5.65,5.66,30700.0,5.65,5.66,5.65,5.66,30700.0
2010-02-16 12:25:00,5.65,5.66,5.65,5.65,5200.0,5.65,5.66,5.65,5.65,5200.0
2010-02-16 12:30:00,5.66,5.66,5.65,5.65,7900.0,5.66,5.66,5.65,5.65,7900.0
2010-02-16 12:35:00,5.65,5.66,5.65,5.65,14800.0,5.65,5.66,5.65,5.65,14800.0
2010-02-16 12:40:00,5.66,5.66,5.64,5.64,29200.0,5.66,5.66,5.64,5.64,29200.0
2010-02-16 12:45:00,5.64,5.65,5.64,5.64,1500.0,5.64,5.65,5.64,5.64,1500.0
2010-02-16 12:50:00,5.64,5.65,5.64,5.65,3500.0,5.64,5.65,5.64,5.65,3500.0
2010-02-16 12:55:00,5.64,5.65,5.64,5.65,3700.0,5.64,5.65,5.64,5.65,3700.0
2010-02-16 13:00:00,5.65,5.65,5.64,5.64,4500.0,5.65,5.65,5.64,5.64,4500.0
2010-02-16 13:05:00,5.64,5.65,5.64,5.65,5500.0,5.64,5.65,5.64,5.65,5500.0
2010-02-16 13:10:00,5.65,5.65,5.64,5.64,3100.0,5.65,5.65,5.64,5.64,3100.0
2010-02-16 13:15:00,5.65,5.65,5.64,5.65,4200.0,5.65,5.65,5.64,5.65,4200.0
2010-02-16 13:20:00,5.65,5.65,5.64,5.64,8200.0,5.65,5.65,5.64,5.64,8200.0
2010-02-16 13:25:00,5.65,5.65,5.64,5.65,3400.0,5.65,5.65,5.64,5.65,3400.0
2010-02-16 13:30:00,5.65,5.65,5.64,5.65,24000.0,5.65,5.65,5.64,5.65,24000.0
2010-02-16 13:35:00,5.65,5.65,5.64,5.65,17400.0,5.65,5.65,5.64,5.65,17400.0
2010-02-16 13:40:00,5.65,5.65,5.64,5.64,4700.0,5.65,5.65,5.64,5.64,4700.0
2010-02-16 13:45:00,5.64,5.65,5.64,5.65,7400.0,5.64,5.65,5.64,5.65,7400.0
2010-02-16 13:50:00,5.65,5.65,5.64,5.64,10100.0,5.65,5.65,5.64,5.64,10100.0
2010-02-16 13:55:00,5.64,5.65,5.64,5.65,15300.0,5.64,5.65,5.64,5.65,15300.0
2010-02-16 14:00:00,5.65,5.65,5.64,5.65,17300.0,5.65,5.65,5.64,5.65,17300.0
2010-02-16 14:05:00,5.64,5.65,5.64,5.65,60200.0,5.64,5.65,5.64,5.65,60200.0
2010-02-16 14:10:00,5.65,5.65,5.64,5.64,95300.0,5.65,5.65,5.64,5.64,95300.0
2010-02-16 14:15:00,5.64,5.64,5.63,5.63,39900.0,5.64,5.64,5.63,5.63,39900.0
2010-02-16 14:20:00,5.64,5.64,5.62,5.62,53200.0,5.64,5.64,5.62,5.62,53200.0
2010-02-16 14:25:00,5.63,5.63,5.62,5.63,2500.0,5.63,5.63,5.62,5.63,2500.0
2010-02-16 14:30:00,5.63,5.63,5.62,5.62,5800.0,5.63,5.63,5.62,5.62,5800.0
2010-02-16 14:35:00,5.63,5.63,5.62,5.63,6300.0,5.63,5.63,5.62,5.63,6300.0
2010-02-16 14:40:00,5.63,5.63,5.62,5.63,14600.0,5.63,5.63,5.62,5.63,14600.0
2010-02-16 14:45:00,5.63,5.64,5.62,5.64,49500.0,5.63,5.64,5.62,5.64,49500.0
2010-02-16 14:50:00,5.65,5.66,5.63,5.63,86900.0,5.65,5.66,5.63,5.63,86900.0
2010-02-16 14:55:00,5.63,5.66,5.63,5.66,87600.0,5.63,5.66,5.63,5.66,87600.0
2010-02-16 15:00:00,5.66,5.66,5.65,5.65,7200.0,5.66,5.66,5.65,5.65,7200.0
2010-02-16 15:05:00,5.66,5.66,5.64,5.64,42600.0,5.66,5.66,5.64,5.64,42600.0
2010-02-16 15:10:00,5.64,5.65,5.63,5.64,32400.0,5.64,5.65,5.63,5.64,32400.0
2010-02-16 15:15:00,5.64,5.64,5.63,5.63,48300.0,5.64,5.64,5.63,5.63,48300.0
2010-02-16 15:20:00,5.63,5.63,5.62,5.62,56200.0,5.63,5.63,5.62,5.62,56200.0
2010-02-16 15:25:00,5.62,5.64,5.62,5.64,19800.0,5.62,5.64,5.62,5.64,19800.0
2010-02-16 15:30:00,5.64,5.65,5.62,5.63,175600.0,5.64,5.65,5.62,5.63,175600.0
2010-02-16 15:35:00,5.63,5.64,5.62,5.64,111600.0,5.63,5.64,5.62,5.64,111600.0
2010-02-16 15:40:00,5.63,5.64,5.63,5.63,69000.0,5.63,5.64,5.63,5.63,69000.0
2010-02-16 15:45:00,5.63,5.64,5.63,5.63,59100.0,5.63,5.64,5.63,5.63,59100.0
2010-02-16 15:50:00,5.63,5.64,5.62,5.63,129700.0,5.63,5.64,5.62,5.63,129700.0
2010-02-16 15:55:00,5.63,5.65,5.63,5.64,135500.0,5.63,5.65,5.63,5.64,135500.0
2010-02-17 09:30:00,5.66,5.69,5.61,5.65,15500.0,5.66,5.69,5.61,5.65,15500.0
2010-02-17 09:35:00,5.64,5.68,5.64,5.64,20900.0,5.64,5.68,5.64,5.64,20900.0
2010-02-17 09:40:00,5.64,5.65,5.64,5.64,8400.0,5.64,5.65,5.64,5.64,8400.0
2010-02-17 09:45:00,5.64,5.65,5.64,5.65,25200.0,5.64,5.65,5.64,5.65,25200.0
2010-02-17 09:50:00,5.65,5.67,5.65,5.67,16800.0,5.65,5.67,5.65,5.67,16800.0
2010-02-17 09:55:00,5.67,5.68,5.66,5.68,23400.0,5.67,5.68,5.66,5.68,23400.0
2010-02-17 10:00:00,5.68,5.68,5.67,5.67,7500.0,5.68,5.68,5.67,5.67,7500.0
2010-02-17 10:05:00,5.67,5.68,5.67,5.68,13800.0,5.67,5.68,5.67,5.68,13800.0
2010-02-17 10:10:00,5.68,5.69,5.68,5.68,9100.0,5.68,5.69,5.68,5.68,9100.0
2010-02-17 10:15:00,5.69,5.69,5.68,5.69,13600.0,5.69,5.69,5.68,5.69,13600.0
2010-02-17 10:20:00,5.69,5.69,5.68,5.69,8300.0,5.69,5.69,5.68,5.69,8300.0
2010-02-17 10:25:00,5.69,5.72,5.68,5.72,48400.0,5.69,5.72,5.68,5.72,48400.0
2010-02-17 10:30:00,5.71,5.74,5.71,5.74,64400.0,5.71,5.74,5.71,5.74,64400.0
2010-02-17 10:35:00,5.73,5.75,5.72,5.72,43900.0,5.73,5.75,5.72,5.72,43900.0
2010-02-17 10:40:00,5.72,5.73,5.72,5.72,4600.0,5.72,5.73,5.72,5.72,4600.0
2010-02-17 10:45:00,5.72,5.73,5.72,5.73,3400.0,5.72,5.73,5.72,5.73,3400.0
2010-02-17 10:50:00,5.73,5.73,5.72,5.73,24100.0,5.73,5.73,5.72,5.73,24100.0
2010-02-17 10:55:00,5.73,5.74,5.72,5.72,49400.0,5.73,5.74,5.72,5.72,49400.0
2010-02-17 11:00:00,5.72,5.73,5.71,5.71,46400.0,5.72,5.73,5.71,5.71,46400.0
2010-02-17 11:05:00,5.71,5.72,5.71,5.71,3500.0,5.71,5.72,5.71,5.71,3500.0
2010-02-17 11:10:00,5.72,5.72,5.71,5.71,5400.0,5.72,5.72,5.71,5.71,5400.0
2010-02-17 11:15:00,5.72,5.72,5.71,5.72,2900.0,5.72,5.72,5.71,5.72,2900.0
2010-02-17 11:20:00,5.72,5.72,5.71,5.71,2700.0,5.72,5.72,5.71,5.71,2700.0
2010-02-17 11:25:00,5.71,5.72,5.71,5.72,11600.0,5.71,5.72,5.71,5.72,11600.0
2010-02-17 11:30:00,5.71,5.72,5.71,5.71,34400.0,5.71,5.72,5.71,5.71,34400.0
2010-02-17 11:35:00,5.72,5.72,5.71,5.72,5100.0,5.72,5.72,5.71,5.72,5100.0
2010-02-17 11:40:00,5.72,5.72,5.71,5.71,3900.0,5.72,5.72,5.71,5.71,3900.0
2010-02-17 11:45:00,5.71,5.72,5.71,5.71,14900.0,5.71,5.72,5.71,5.71,14900.0
2010-02-17 11:50:00,5.71,5.72,5.71,5.71,7200.0,5.71,5.72,5.71,5.71,7200.0
2010-02-17 11:55:00,5.71,5.72,5.71,5.71,10400.0,5.71,5.72,5.71,5.71,10400.0
2010-02-17 12:00:00,5.71,5.72,5.71,5.72,7700.0,5.71,5.72,5.71,5.72,7700.0
2010-02-17 12:05:00,5.72,5.72,5.71,5.72,5400.0,5.72,5.72,5.71,5.72,5400.0
2010-02-17 12:10:00,5.71,5.72,5.71,5.71,3400.0,5.71,5.72,5.71,5.71,3400.0
2010-02-17 12:15:00,5.71,5.72,5.71,5.72,11700.0,5.71,5.72,5.71,5.72,11700.0
2010-02-17 12:20:00,5.71,5.72,5.71,5.72,9800.0,5.71,5.72,5.71,5.72,9800.0
2010-02-17 12:25:00,5.71,5.72,5.71,5.72,6900.0,5.71,5.72,5.71,5.72,6900.0
2010-02-17 12:30:00,5.71,5.72,5.71,5.72,3700.0,5.71,5.72,5.71,5.72,3700.0
2010-02-17 12:35:00,5.71,5.72,5.71,5.71,3600.0,5.71,5.72,5.71,5.71,3600.0
2010-02-17 12:40:00,5.71,5.72,5.71,5.72,2600.0,5.71,5.72,5.71,5.72,2600.0
2010-02-17 12:45:00,5.72,5.72,5.71,5.72,19800.0,5.72,5.72,5.71,5.72,19800.0
2010-02-17 12:50:00,5.71,5.73,5.71,5.73,29800.0,5.71,5.73,5.71,5.73,29800.0
2010-02-17 12:55:00,5.72,5.73,5.72,5.72,1900.0,5.72,5.73,5.72,5.72,1900.0
2010-02-17 13:00:00,5.72,5.74,5.72,5.73,20900.0,5.72,5.74,5.72,5.73,20900.0
2010-02-17 13:05:00,5.73,5.74,5.73,5.74,2800.0,5.73,5.74,5.73,5.74,2800.0
2010-02-17 13:10:00,5.74,5.74,5.73,5.73,5000.0,5.74,5.74,5.73,5.73,5000.0
2010-02-17 13:15:00,5.73,5.74,5.73,5.74,5700.0,5.73,5.74,5.73,5.74,5700.0
2010-02-17 13:20:00,5.73,5.74,5.73,5.73,7900.0,5.73,5.74,5.73,5.73,7900.0
2010-02-17 13:25:00,5.73,5.75,5.73,5.74,63300.0,5.73,5.75,5.73,5.74,63300.0
2010-02-17 13:30:00,5.74,5.75,5.74,5.74,4500.0,5.74,5.75,5.74,5.74,4500.0
2010-02-17 13:35:00,5.74,5.75,5.74,5.74,4100.0,5.74,5.75,5.74,5.74,4100.0
2010-02-17 13:40:00,5.74,5.75,5.74,5.75,21200.0,5.74,5.75,5.74,5.75,21200.0
2010-02-17 13:45:00,5.75,5.75,5.74,5.75,6100.0,5.75,5.75,5.74,5.75,6100.0
2010-02-17 13:50:00,5.74,5.75,5.74,5.74,4500.0,5.74,5.75,5.74,5.74,4500.0
2010-02-17 13:55:00,5.74,5.75,5.74,5.74,4900.0,5.74,5.75,5.74,5.74,4900.0
2010-02-17 14:00:00,5.74,5.75,5.74,5.74,8000.0,5.74,5.75,5.74,5.74,8000.0
2010-02-17 14:05:00,5.74,5.75,5.74,5.75,5100.0,5.74,5.75,5.74,5.75,5100.0
2010-02-17 14:10:00,5.74,5.75,5.74,5.74,3100.0,5.74,5.75,5.74,5.74,3100.0
2010-02-17 14:15:00,5.75,5.75,5.74,5.74,6600.0,5.75,5.75,5.74,5.74,6600.0
2010-02-17 14:20:00,5.75,5.75,5.74,5.74,24600.0,5.75,5.75,5.74,5.74,24600.0
2010-02-17 14:25:00,5.74,5.75,5.74,5.75,4200.0,5.74,5.75,5.74,5.75,4200.0
2010-02-17 14:30:00,5.75,5.75,5.74,5.74,3300.0,5.75,5.75,5.74,5.74,3300.0
2010-02-17 14:35:00,5.74,5.75,5.73,5.73,35400.0,5.74,5.75,5.73,5.73,35400.0
2010-02-17 14:40:00,5.73,5.74,5.73,5.73,2500.0,5.73,5.74,5.73,5.73,2500.0
2010-02-17 14:45:00,5.73,5.74,5.73,5.73,10600.0,5.73,5.74,5.73,5.73,10600.0
2010-02-17 14:50:00,5.73,5.74,5.73,5.73,8200.0,5.73,5.74,5.73,5.73,8200.0
2010-02-17 14:55:00,5.73,5.74,5.73,5.73,5200.0,5.73,5.74,5.73,5.73,5200.0
2010-02-17 15:00:00,5.74,5.74,5.73,5.73,10000.0,5.74,5.74,5.73,5.73,10000.0
2010-02-17 15:05:00,5.73,5.74,5.73,5.73,8700.0,5.73,5.74,5.73,5.73,8700.0
2010-02-17 15:10:00,5.74,5.74,5.73,5.74,9000.0,5.74,5.74,5.73,5.74,9000.0
2010-02-17 15:15:00,5.74,5.74,5.73,5.74,9500.0,5.74,5.74,5.73,5.74,9500.0
2010-02-17 15:20:00,5.74,5.74,5.73,5.74,64500.0,5.74,5.74,5.73,5.74,64500.0
2010-02-17 15:25:00,5.73,5.75,5.73,5.75,39500.0,5.73,5.75,5.73,5.75,39500.0
2010-02-17 15:30:00,5.75,5.75,5.74,5.75,13400.0,5.75,5.75,5.74,5.75,13400.0
2010-02-17 15:35:00,5.75,5.76,5.74,5.76,27600.0,5.75,5.76,5.74,5.76,27600.0
2010-02-17 15:40:00,5.76,5.76,5.75,5.76,23200.0,5.76,5.76,5.75,5.76,23200.0
2010-02-17 15:45:00,5.76,5.77,5.75,5.76,27000.0,5.76,5.77,5.75,5.76,27000.0
2010-02-17 15:50:00,5.77,5.77,5.76,5.77,28600.0,5.77,5.77,5.76,5.77,28600.0
2010-02-17 15:55:00,5.77,5.78,5.76,5.77,190900.0,5.77,5.78,5.76,5.77,190900.0
2010-02-18 09:30:00,5.79,5.87,5.75,5.83,52500.0,5.79,5.87,5.75,5.83,52500.0
2010-02-18 09:35:00,5.83,5.83,5.77,5.78,35800.0,5.83,5.83,5.77,5.78,35800.0
2010-02-18 09:40:00,5.77,5.79,5.75,5.75,43400.0,5.77,5.79,5.75,5.75,43400.0
2010-02-18 09:45:00,5.75,5.76,5.75,5.76,31100.0,5.75,5.76,5.75,5.76,31100.0
2010-02-18 09:50:00,5.77,5.8,5.77,5.79,38500.0,5.77,5.8,5.77,5.79,38500.0
2010-02-18 09:55:00,5.78,5.79,5.74,5.74,70300.0,5.78,5.79,5.74,5.74,70300.0
2010-02-18 10:00:00,5.73,5.79,5.73,5.75,68500.0,5.73,5.79,5.73,5.75,68500.0
2010-02-18 10:05:00,5.75,5.79,5.74,5.75,69000.0,5.75,5.79,5.74,5.75,69000.0
2010-02-18 10:10:00,5.75,5.76,5.75,5.75,2300.0,5.75,5.76,5.75,5.75,2300.0
2010-02-18 10:15:00,5.76,5.76,5.75,5.75,3400.0,5.76,5.76,5.75,5.75,3400.0
2010-02-18 10:20:00,5.76,5.76,5.75,5.75,3800.0,5.76,5.76,5.75,5.75,3800.0
2010-02-18 10:25:00,5.75,5.76,5.75,5.75,9700.0,5.75,5.76,5.75,5.75,9700.0
2010-02-18 10:30:00,5.75,5.76,5.75,5.75,4400.0,5.75,5.76,5.75,5.75,4400.0
2010-02-18 10:35:00,5.76,5.76,5.75,5.75,4500.0,5.76,5.76,5.75,5.75,4500.0
2010-02-18 10:40:00,5.75,5.76,5.75,5.75,2900.0,5.75,5.76,5.75,5.75,2900.0
2010-02-18 10:45:00,5.75,5.76,5.75,5.76,6100.0,5.75,5.76,5.75,5.76,6100.0
2010-02-18 10:50:00,5.75,5.76,5.75,5.75,2700.0,5.75,5.76,5.75,5.75,2700.0
2010-02-18 10:55:00,5.76,5.8,5.76,5.78,103500.0,5.76,5.8,5.76,5.78,103500.0
2010-02-18 11:00:00,5.78,5.79,5.77,5.79,29800.0,5.78,5.79,5.77,5.79,29800.0
2010-02-18 11:05:00,5.78,5.79,5.78,5.78,2700.0,5.78,5.79,5.78,5.78,2700.0
2010-02-18 11:10:00,5.78,5.79,5.78,5.78,4600.0,5.78,5.79,5.78,5.78,4600.0
2010-02-18 11:15:00,5.78,5.79,5.78,5.78,5600.0,5.78,5.79,5.78,5.78,5600.0
2010-02-18 11:20:00,5.79,5.79,5.78,5.79,8500.0,5.79,5.79,5.78,5.79,8500.0
2010-02-18 11:25:00,5.79,5.79,5.78,5.79,7600.0,5.79,5.79,5.78,5.79,7600.0
2010-02-18 11:30:00,5.79,5.79,5.78,5.78,23700.0,5.79,5.79,5.78,5.78,23700.0
2010-02-18 11:35:00,5.78,5.81,5.78,5.81,96000.0,5.78,5.81,5.78,5.81,96000.0
2010-02-18 11:40:00,5.81,5.85,5.8,5.84,48400.0,5.81,5.85,5.8,5.84,48400.0
2010-02-18 11:45:00,5.84,5.84,5.81,5.82,40400.0,5.84,5.84,5.81,5.82,40400.0
2010-02-18 11:50:00,5.82,5.83,5.82,5.82,22100.0,5.82,5.83,5.82,5.82,22100.0
2010-02-18 11:55:00,5.82,5.82,5.81,5.81,4800.0,5.82,5.82,5.81,5.81,4800.0
2010-02-18 12:00:00,5.81,5.82,5.81,5.81,7400.0,5.81,5.82,5.81,5.81,7400.0
2010-02-18 12:05:00,5.81,5.82,5.81,5.82,3500.0,5.81,5.82,5.81,5.82,3500.0
2010-02-18 12:10:00,5.81,5.82,5.81,5.81,4100.0,5.81,5.82,5.81,5.81,4100.0
2010-02-18 12:15:00,5.82,5.82,5.81,5.81,3800.0,5.82,5.82,5.81,5.81,3800.0
2010-02-18 12:20:00,5.81,5.82,5.81,5.81,5000.0,5.81,5.82,5.81,5.81,5000.0
2010-02-18 12:25:00,5.81,5.82,5.8,5.8,27600.0,5.81,5.82,5.8,5.8,27600.0
2010-02-18 12:30:00,5.8,5.81,5.8,5.8,19900.0,5.8,5.81,5.8,5.8,19900.0
2010-02-18 12:35:00,5.8,5.81,5.8,5.81,78700.0,5.8,5.81,5.8,5.81,78700.0
2010-02-18 12:40:00,5.81,5.81,5.8,5.8,3000.0,5.81,5.81,5.8,5.8,3000.0
2010-02-18 12:45:00,5.8,5.81,5.8,5.8,3300.0,5.8,5.81,5.8,5.8,3300.0
2010-02-18 12:50:00,5.8,5.81,5.8,5.8,34800.0,5.8,5.81,5.8,5.8,34800.0
2010-02-18 12:55:00,5.81,5.81,5.8,5.81,28800.0,5.81,5.81,5.8,5.81,28800.0
2010-02-18 13:00:00,5.81,5.81,5.8,5.8,3100.0,5.81,5.81,5.8,5.8,3100.0
2010-02-18 13:05:00,5.8,5.82,5.8,5.81,18000.0,5.8,5.82,5.8,5.81,18000.0
2010-02-18 13:10:00,5.81,5.82,5.81,5.82,7600.0,5.81,5.82,5.81,5.82,7600.0
2010-02-18 13:15:00,5.81,5.82,5.81,5.81,3200.0,5.81,5.82,5.81,5.81,3200.0
2010-02-18 13:20:00,5.81,5.82,5.81,5.81,2300.0,5.81,5.82,5.81,5.81,2300.0
2010-02-18 13:25:00,5.82,5.82,5.81,5.81,7000.0,5.82,5.82,5.81,5.81,7000.0
2010-02-18 13:30:00,5.81,5.82,5.81,5.81,15200.0,5.81,5.82,5.81,5.81,15200.0
2010-02-18 13:35:00,5.81,5.82,5.81,5.81,8300.0,5.81,5.82,5.81,5.81,8300.0
2010-02-18 13:40:00,5.81,5.82,5.81,5.81,30000.0,5.81,5.82,5.81,5.81,30000.0
2010-02-18 13:45:00,5.81,5.82,5.81,5.81,17700.0,5.81,5.82,5.81,5.81,17700.0
2010-02-18 13:50:00,5.81,5.82,5.8,5.81,26300.0,5.81,5.82,5.8,5.81,26300.0
2010-02-18 13:55:00,5.81,5.82,5.81,5.81,14500.0,5.81,5.82,5.81,5.81,14500.0
2010-02-18 14:00:00,5.81,5.82,5.81,5.82,3100.0,5.81,5.82,5.81,5.82,3100.0
2010-02-18 14:05:00,5.82,5.83,5.81,5.82,58700.0,5.82,5.83,5.81,5.82,58700.0
2010-02-18 14:10:00,5.82,5.83,5.82,5.82,85400.0,5.82,5.83,5.82,5.82,85400.0
2010-02-18 14:15:00,5.82,5.83,5.82,5.83,29000.0,5.82,5.83,5.82,5.83,29000.0
2010-02-18 14:20:00,5.84,5.85,5.83,5.83,48200.0,5.84,5.85,5.83,5.83,48200.0
2010-02-18 14:25:00,5.83,5.84,5.83,5.83,12600.0,5.83,5.84,5.83,5.83,12600.0
2010-02-18 14:30:00,5.83,5.84,5.83,5.83,13200.0,5.83,5.84,5.83,5.83,13200.0
2010-02-18 14:35:00,5.83,5.84,5.83,5.83,6100.0,5.83,5.84,5.83,5.83,6100.0
2010-02-18 14:40:00,5.84,5.84,5.82,5.82,19500.0,5.84,5.84,5.82,5.82,19500.0
2010-02-18 14:45:00,5.81,5.82,5.81,5.81,4600.0,5.81,5.82,5.81,5.81,4600.0
2010-02-18 14:50:00,5.81,5.82,5.81,5.81,7700.0,5.81,5.82,5.81,5.81,7700.0
2010-02-18 14:55:00,5.82,5.82,5.81,5.81,4500.0,5.82,5.82,5.81,5.81,4500.0
2010-02-18 15:00:00,5.82,5.82,5.81,5.82,25200.0,5.82,5.82,5.81,5.82,25200.0
2010-02-18 15:05:00,5.82,5.83,5.81,5.82,82200.0,5.82,5.83,5.81,5.82,82200.0
2010-02-18 15:10:00,5.81,5.83,5.81,5.83,24600.0,5.81,5.83,5.81,5.83,24600.0
2010-02-18 15:15:00,5.82,5.83,5.82,5.83,5500.0,5.82,5.83,5.82,5.83,5500.0
2010-02-18 15:20:00,5.82,5.83,5.82,5.82,31300.0,5.82,5.83,5.82,5.82,31300.0
2010-02-18 15:25:00,5.81,5.82,5.81,5.81,3700.0,5.81,5.82,5.81,5.81,3700.0
2010-02-18 15:30:00,5.81,5.82,5.81,5.82,17700.0,5.81,5.82,5.81,5.82,17700.0
2010-02-18 15:35:00,5.82,5.83,5.81,5.83,47300.0,5.82,5.83,5.81,5.83,47300.0
2010-02-18 15:40:00,5.83,5.83,5.82,5.82,4000.0,5.83,5.83,5.82,5.82,4000.0
2010-02-18 15:45:00,5.82,5.83,5.82,5.83,12800.0,5.82,5.83,5.82,5.83,12800.0
2010-02-18 15:50:00,5.83,5.83,5.82,5.82,22300.0,5.83,5.83,5.82,5.82,22300.0
2010-02-18 15:55:00,5.82,5.83,5.82,5.82,101000.0,5.82,5.83,5.82,5.82,101000.0
2010-02-19 09:30:00,5.83,5.86,5.77,5.86,21800.0,5.83,5.86,5.77,5.86,21800.0
2010-02-19 09:35:00,5.85,5.85,5.84,5.84,3800.0,5.85,5.85,5.84,5.84,3800.0
2010-02-19 09:40:00,5.85,5.85,5.84,5.84,8000.0,5.85,5.85,5.84,5.84,8000.0
2010-02-19 09:45:00,5.85,5.85,5.84,5.84,14600.0,5.85,5.85,5.84,5.84,14600.0
2010-02-19 09:50:00,5.84,5.84,5.84,5.84,600.0,5.84,5.84,5.84,5.84,600.0
2010-02-19 09:55:00,5.84,5.84,5.81,5.81,16900.0,5.84,5.84,5.81,5.81,16900.0
2010-02-19 10:00:00,5.81,5.81,5.78,5.79,33300.0,5.81,5.81,5.78,5.79,33300.0
2010-02-19 10:05:00,5.79,5.8,5.79,5.79,21700.0,5.79,5.8,5.79,5.79,21700.0
2010-02-19 10:10:00,5.8,5.8,5.79,5.79,5500.0,5.8,5.8,5.79,5.79,5500.0
2010-02-19 10:15:00,5.8,5.8,5.79,5.79,3500.0,5.8,5.8,5.79,5.79,3500.0
2010-02-19 10:20:00,5.79,5.8,5.79,5.79,1300.0,5.79,5.8,5.79,5.79,1300.0
2010-02-19 10:25:00,5.79,5.8,5.79,5.79,8400.0,5.79,5.8,5.79,5.79,8400.0
2010-02-19 10:30:00,5.8,5.8,5.77,5.77,17700.0,5.8,5.8,5.77,5.77,17700.0
2010-02-19 10:35:00,5.77,5.78,5.77,5.77,14100.0,5.77,5.78,5.77,5.77,14100.0
2010-02-19 10:40:00,5.77,5.8,5.77,5.8,37100.0,5.77,5.8,5.77,5.8,37100.0
2010-02-19 10:45:00,5.8,5.8,5.78,5.78,525800.0,5.8,5.8,5.78,5.78,525800.0
2010-02-19 10:50:00,5.78,5.79,5.78,5.79,22800.0,5.78,5.79,5.78,5.79,22800.0
2010-02-19 10:55:00,5.79,5.79,5.78,5.79,3300.0,5.79,5.79,5.78,5.79,3300.0
2010-02-19 11:00:00,5.79,5.8,5.79,5.79,39100.0,5.79,5.8,5.79,5.79,39100.0
2010-02-19 11:05:00,5.79,5.79,5.78,5.79,2000.0,5.79,5.79,5.78,5.79,2000.0
2010-02-19 11:10:00,5.79,5.8,5.79,5.8,12700.0,5.79,5.8,5.79,5.8,12700.0
2010-02-19 11:15:00,5.8,5.8,5.79,5.8,27000.0,5.8,5.8,5.79,5.8,27000.0
2010-02-19 11:20:00,5.8,5.8,5.79,5.8,289000.0,5.8,5.8,5.79,5.8,289000.0
2010-02-19 11:25:00,5.8,5.8,5.79,5.8,4400.0,5.8,5.8,5.79,5.8,4400.0
2010-02-19 11:30:00,5.8,5.8,5.78,5.78,49000.0,5.8,5.8,5.78,5.78,49000.0
2010-02-19 11:35:00,5.78,5.79,5.78,5.78,700.0,5.78,5.79,5.78,5.78,700.0
2010-02-19 11:40:00,5.78,5.79,5.78,5.79,2700.0,5.78,5.79,5.78,5.79,2700.0
2010-02-19 11:45:00,5.79,5.8,5.78,5.8,16200.0,5.79,5.8,5.78,5.8,16200.0
2010-02-19 11:50:00,5.8,5.8,5.79,5.79,3700.0,5.8,5.8,5.79,5.79,3700.0
2010-02-19 11:55:00,5.8,5.8,5.79,5.8,16900.0,5.8,5.8,5.79,5.8,16900.0
2010-02-19 12:00:00,5.8,5.8,5.8,5.8,1200.0,5.8,5.8,5.8,5.8,1200.0
2010-02-19 12:05:00,5.8,5.8,5.79,5.8,3500.0,5.8,5.8,5.79,5.8,3500.0
2010-02-19 12:10:00,5.8,5.8,5.79,5.79,1000.0,5.8,5.8,5.79,5.79,1000.0
2010-02-19 12:15:00,5.8,5.8,5.79,5.79,4500.0,5.8,5.8,5.79,5.79,4500.0
2010-02-19 12:20:00,5.8,5.8,5.79,5.8,6000.0,5.8,5.8,5.79,5.8,6000.0
2010-02-19 12:25:00,5.8,5.8,5.79,5.8,4100.0,5.8,5.8,5.79,5.8,4100.0
2010-02-19 12:30:00,5.8,5.8,5.79,5.8,3200.0,5.8,5.8,5.79,5.8,3200.0
2010-02-19 12:35:00,5.79,5.8,5.79,5.8,1500.0,5.79,5.8,5.79,5.8,1500.0
2010-02-19 12:40:00,5.8,5.8,5.79,5.8,600.0,5.8,5.8,5.79,5.8,600.0
2010-02-19 12:45:00,5.8,5.8,5.79,5.79,3600.0,5.8,5.8,5.79,5.79,3600.0
2010-02-19 12:50:00,5.8,5.8,5.79,5.79,1600.0,5.8,5.8,5.79,5.79,1600.0
2010-02-19 12:55:00,5.79,5.8,5.79,5.79,2600.0,5.79,5.8,5.79,5.79,2600.0
2010-02-19 13:00:00,5.8,5.8,5.79,5.8,500.0,5.8,5.8,5.79,5.8,500.0
2010-02-19 13:05:00,5.8,5.8,5.79,5.79,3900.0,5.8,5.8,5.79,5.79,3900.0
2010-02-19 13:10:00,5.8,5.8,5.79,5.8,2400.0,5.8,5.8,5.79,5.8,2400.0
2010-02-19 13:15:00,5.8,5.8,5.79,5.79,2800.0,5.8,5.8,5.79,5.79,2800.0
2010-02-19 13:20:00,5.8,5.8,5.79,5.79,7100.0,5.8,5.8,5.79,5.79,7100.0
2010-02-19 13:25:00,5.8,5.8,5.79,5.79,3000.0,5.8,5.8,5.79,5.79,3000.0
2010-02-19 13:30:00,5.8,5.82,5.79,5.82,114200.0,5.8,5.82,5.79,5.82,114200.0
2010-02-19 13:35:00,5.81,5.82,5.81,5.82,11000.0,5.81,5.82,5.81,5.82,11000.0
2010-02-19 13:40:00,5.83,5.83,5.81,5.81,21100.0,5.83,5.83,5.81,5.81,21100.0
2010-02-19 13:45:00,5.81,5.81,5.81,5.81,2900.0,5.81,5.81,5.81,5.81,2900.0
2010-02-19 13:50:00,5.82,5.82,5.8,5.81,12500.0,5.82,5.82,5.8,5.81,12500.0
2010-02-19 13:55:00,5.8,5.81,5.8,5.81,2200.0,5.8,5.81,5.8,5.81,2200.0
2010-02-19 14:00:00,5.8,5.81,5.8,5.81,2800.0,5.8,5.81,5.8,5.81,2800.0
2010-02-19 14:05:00,5.8,5.81,5.8,5.8,50400.0,5.8,5.81,5.8,5.8,50400.0
2010-02-19 14:10:00,5.81,5.82,5.8,5.8,34300.0,5.81,5.82,5.8,5.8,34300.0
2010-02-19 14:15:00,5.81,5.82,5.8,5.82,36700.0,5.81,5.82,5.8,5.82,36700.0
2010-02-19 14:20:00,5.82,5.83,5.79,5.8,76200.0,5.82,5.83,5.79,5.8,76200.0
2010-02-19 14:25:00,5.8,5.8,5.79,5.79,8500.0,5.8,5.8,5.79,5.79,8500.0
2010-02-19 14:30:00,5.79,5.8,5.79,5.8,2000.0,5.79,5.8,5.79,5.8,2000.0
2010-02-19 14:35:00,5.8,5.8,5.79,5.8,1200.0,5.8,5.8,5.79,5.8,1200.0
2010-02-19 14:40:00,5.79,5.8,5.79,5.79,2100.0,5.79,5.8,5.79,5.79,2100.0
2010-02-19 14:45:00,5.79,5.8,5.79,5.79,1500.0,5.79,5.8,5.79,5.79,1500.0
2010-02-19 14:50:00,5.79,5.8,5.79,5.79,6800.0,5.79,5.8,5.79,5.79,6800.0
2010-02-19 14:55:00,5.8,5.8,5.79,5.79,3800.0,5.8,5.8,5.79,5.79,3800.0
2010-02-19 15:00:00,5.8,5.8,5.79,5.8,2700.0,5.8,5.8,5.79,5.8,2700.0
2010-02-19 15:05:00,5.8,5.8,5.79,5.8,2800.0,5.8,5.8,5.79,5.8,2800.0
2010-02-19 15:10:00,5.79,5.8,5.78,5.78,20000.0,5.79,5.8,5.78,5.78,20000.0
2010-02-19 15:15:00,5.79,5.79,5.78,5.79,4600.0,5.79,5.79,5.78,5.79,4600.0
2010-02-19 15:20:00,5.78,5.79,5.77,5.77,55300.0,5.78,5.79,5.77,5.77,55300.0
2010-02-19 15:25:00,5.78,5.78,5.76,5.76,32100.0,5.78,5.78,5.76,5.76,32100.0
2010-02-19 15:30:00,5.76,5.79,5.76,5.78,41300.0,5.76,5.79,5.76,5.78,41300.0
2010-02-19 15:35:00,5.79,5.81,5.79,5.81,23500.0,5.79,5.81,5.79,5.81,23500.0
2010-02-19 15:40:00,5.8,5.81,5.78,5.8,121300.0,5.8,5.81,5.78,5.8,121300.0
2010-02-19 15:45:00,5.81,5.81,5.8,5.81,23700.0,5.81,5.81,5.8,5.81,23700.0
2010-02-19 15:50:00,5.8,5.81,5.79,5.8,62000.0,5.8,5.81,5.79,5.8,62000.0
2010-02-19 15:55:00,5.8,5.8,5.79,5.8,62900.0,5.8,5.8,5.79,5.8,62900.0
2010-02-22 09:30:00,5.83,5.83,5.8,5.8,16900.0,5.83,5.83,5.8,5.8,16900.0
2010-02-22 09:35:00,5.81,5.81,5.79,5.79,7100.0,5.81,5.81,5.79,5.79,7100.0
2010-02-22 09:40:00,5.79,5.8,5.75,5.75,20900.0,5.79,5.8,5.75,5.75,20900.0
2010-02-22 09:45:00,5.76,5.76,5.75,5.75,8900.0,5.76,5.76,5.75,5.75,8900.0
2010-02-22 09:50:00,5.75,5.76,5.74,5.74,27000.0,5.75,5.76,5.74,5.74,27000.0
2010-02-22 09:55:00,5.75,5.76,5.74,5.75,8500.0,5.75,5.76,5.74,5.75,8500.0
2010-02-22 10:00:00,5.75,5.76,5.75,5.76,11600.0,5.75,5.76,5.75,5.76,11600.0
2010-02-22 10:05:00,5.76,5.76,5.75,5.76,12500.0,5.76,5.76,5.75,5.76,12500.0
2010-02-22 10:10:00,5.76,5.76,5.75,5.75,24600.0,5.76,5.76,5.75,5.75,24600.0
2010-02-22 10:15:00,5.76,5.76,5.74,5.74,14900.0,5.76,5.76,5.74,5.74,14900.0
2010-02-22 10:20:00,5.75,5.75,5.74,5.74,800.0,5.75,5.75,5.74,5.74,800.0
2010-02-22 10:25:00,5.74,5.75,5.74,5.75,3600.0,5.74,5.75,5.74,5.75,3600.0
2010-02-22 10:30:00,5.75,5.75,5.74,5.74,1900.0,5.75,5.75,5.74,5.74,1900.0
2010-02-22 10:35:00,5.74,5.75,5.74,5.74,600.0,5.74,5.75,5.74,5.74,600.0
2010-02-22 10:40:00,5.75,5.75,5.74,5.75,800.0,5.75,5.75,5.74,5.75,800.0
2010-02-22 10:45:00,5.74,5.75,5.74,5.75,1600.0,5.74,5.75,5.74,5.75,1600.0
2010-02-22 10:50:00,5.75,5.75,5.74,5.75,1500.0,5.75,5.75,5.74,5.75,1500.0
2010-02-22 10:55:00,5.74,5.75,5.74,5.74,8400.0,5.74,5.75,5.74,5.74,8400.0
2010-02-22 11:00:00,5.74,5.75,5.74,5.75,2200.0,5.74,5.75,5.74,5.75,2200.0
2010-02-22 11:05:00,5.75,5.75,5.75,5.75,2700.0,5.75,5.75,5.75,5.75,2700.0
2010-02-22 11:10:00,5.75,5.75,5.73,5.73,32900.0,5.75,5.75,5.73,5.73,32900.0
2010-02-22 11:15:00,5.73,5.74,5.73,5.74,12700.0,5.73,5.74,5.73,5.74,12700.0
2010-02-22 11:20:00,5.73,5.74,5.73,5.74,3100.0,5.73,5.74,5.73,5.74,3100.0
2010-02-22 11:25:00,5.73,5.74,5.72,5.73,23100.0,5.73,5.74,5.72,5.73,23100.0
2010-02-22 11:30:00,5.73,5.73,5.72,5.72,3000.0,5.73,5.73,5.72,5.72,3000.0
2010-02-22 11:35:00,5.73,5.73,5.72,5.72,1300.0,5.73,5.73,5.72,5.72,1300.0
2010-02-22 11:40:00,5.73,5.73,5.72,5.73,10000.0,5.73,5.73,5.72,5.73,10000.0
2010-02-22 11:45:00,5.72,5.73,5.72,5.73,2200.0,5.72,5.73,5.72,5.73,2200.0
2010-02-22 11:50:00,5.72,5.73,5.72,5.73,200.0,5.72,5.73,5.72,5.73,200.0
2010-02-22 11:55:00,5.72,5.73,5.72,5.72,5600.0,5.72,5.73,5.72,5.72,5600.0
2010-02-22 12:00:00,5.72,5.72,5.72,5.72,2200.0,5.72,5.72,5.72,5.72,2200.0
2010-02-22 12:05:00,5.73,5.73,5.73,5.73,100.0,5.73,5.73,5.73,5.73,100.0
2010-02-22 12:10:00,5.72,5.72,5.72,5.72,14300.0,5.72,5.72,5.72,5.72,14300.0
2010-02-22 12:15:00,5.71,5.72,5.71,5.71,18900.0,5.71,5.72,5.71,5.71,18900.0
2010-02-22 12:20:00,5.71,5.71,5.7,5.7,36900.0,5.71,5.71,5.7,5.7,36900.0
2010-02-22 12:25:00,5.7,5.7,5.7,5.7,18000.0,5.7,5.7,5.7,5.7,18000.0
2010-02-22 12:30:00,5.7,5.7,5.69,5.7,4500.0,5.7,5.7,5.69,5.7,4500.0
2010-02-22 12:35:00,5.69,5.7,5.69,5.69,53800.0,5.69,5.7,5.69,5.69,53800.0
2010-02-22 12:40:00,5.69,5.69,5.69,5.69,500.0,5.69,5.69,5.69,5.69,500.0
2010-02-22 12:45:00,5.7,5.71,5.69,5.69,54200.0,5.7,5.71,5.69,5.69,54200.0
2010-02-22 12:50:00,5.69,5.69,5.69,5.69,2100.0,5.69,5.69,5.69,5.69,2100.0
2010-02-22 12:55:00,5.7,5.7,5.69,5.7,3600.0,5.7,5.7,5.69,5.7,3600.0
2010-02-22 13:00:00,5.7,5.7,5.69,5.69,900.0,5.7,5.7,5.69,5.69,900.0
2010-02-22 13:05:00,5.7,5.7,5.69,5.69,600.0,5.7,5.7,5.69,5.69,600.0
2010-02-22 13:10:00,5.7,5.7,5.69,5.69,2200.0,5.7,5.7,5.69,5.69,2200.0
2010-02-22 13:15:00,5.7,5.7,5.69,5.69,300.0,5.7,5.7,5.69,5.69,300.0
2010-02-22 13:20:00,5.7,5.7,5.69,5.69,2100.0,5.7,5.7,5.69,5.69,2100.0
2010-02-22 13:25:00,5.7,5.7,5.69,5.69,300.0,5.7,5.7,5.69,5.69,300.0
2010-02-22 13:30:00,5.7,5.7,5.69,5.7,500.0,5.7,5.7,5.69,5.7,500.0
2010-02-22 13:35:00,5.69,5.7,5.69,5.7,4000.0,5.69,5.7,5.69,5.7,4000.0
2010-02-22 13:40:00,5.7,5.7,5.69,5.7,26600.0,5.7,5.7,5.69,5.7,26600.0
2010-02-22 13:45:00,5.7,5.7,5.7,5.7,3900.0,5.7,5.7,5.7,5.7,3900.0
2010-02-22 13:50:00,5.7,5.7,5.7,5.7,5700.0,5.7,5.7,5.7,5.7,5700.0
2010-02-22 13:55:00,5.7,5.71,5.7,5.71,19000.0,5.7,5.71,5.7,5.71,19000.0
2010-02-22 14:00:00,5.71,5.71,5.7,5.71,6700.0,5.71,5.71,5.7,5.71,6700.0
2010-02-22 14:05:00,5.71,5.71,5.7,5.71,13600.0,5.71,5.71,5.7,5.71,13600.0
2010-02-22 14:10:00,5.71,5.71,5.7,5.71,5400.0,5.71,5.71,5.7,5.71,5400.0
2010-02-22 14:15:00,5.71,5.71,5.7,5.7,3400.0,5.71,5.71,5.7,5.7,3400.0
2010-02-22 14:20:00,5.7,5.71,5.7,5.71,4500.0,5.7,5.71,5.7,5.71,4500.0
2010-02-22 14:25:00,5.71,5.71,5.7,5.7,2800.0,5.71,5.71,5.7,5.7,2800.0
2010-02-22 14:30:00,5.7,5.71,5.7,5.7,9900.0,5.7,5.71,5.7,5.7,9900.0
2010-02-22 14:35:00,5.7,5.7,5.7,5.7,34800.0,5.7,5.7,5.7,5.7,34800.0
2010-02-22 14:40:00,5.71,5.71,5.7,5.71,500.0,5.71,5.71,5.7,5.71,500.0
2010-02-22 14:45:00,5.7,5.71,5.7,5.71,3500.0,5.7,5.71,5.7,5.71,3500.0
2010-02-22 14:50:00,5.71,5.71,5.7,5.71,15800.0,5.71,5.71,5.7,5.71,15800.0
2010-02-22 14:55:00,5.71,5.71,5.7,5.71,3500.0,5.71,5.71,5.7,5.71,3500.0
2010-02-22 15:00:00,5.7,5.71,5.7,5.71,3300.0,5.7,5.71,5.7,5.71,3300.0
2010-02-22 15:05:00,5.7,5.71,5.7,5.7,19500.0,5.7,5.71,5.7,5.7,19500.0
2010-02-22 15:10:00,5.7,5.71,5.7,5.7,2800.0,5.7,5.71,5.7,5.7,2800.0
2010-02-22 15:15:00,5.7,5.72,5.7,5.72,55700.0,5.7,5.72,5.7,5.72,55700.0
2010-02-22 15:20:00,5.72,5.73,5.71,5.71,63600.0,5.72,5.73,5.71,5.71,63600.0
2010-02-22 15:25:00,5.71,5.72,5.71,5.71,24900.0,5.71,5.72,5.71,5.71,24900.0
2010-02-22 15:30:00,5.71,5.72,5.71,5.72,3200.0,5.71,5.72,5.71,5.72,3200.0
2010-02-22 15:35:00,5.72,5.72,5.71,5.72,5900.0,5.72,5.72,5.71,5.72,5900.0
2010-02-22 15:40:00,5.72,5.72,5.71,5.72,7400.0,5.72,5.72,5.71,5.72,7400.0
2010-02-22 15:45:00,5.72,5.72,5.71,5.72,19000.0,5.72,5.72,5.71,5.72,19000.0
2010-02-22 15:50:00,5.72,5.73,5.71,5.73,69400.0,5.72,5.73,5.71,5.73,69400.0
2010-02-22 15:55:00,5.73,5.73,5.7,5.7,300600.0,5.73,5.73,5.7,5.7,300600.0
2010-02-23 09:30:00,5.67,5.69,5.65,5.66,30900.0,5.67,5.69,5.65,5.66,30900.0
2010-02-23 09:35:00,5.66,5.66,5.61,5.66,150800.0,5.66,5.66,5.61,5.66,150800.0
2010-02-23 09:40:00,5.66,5.7,5.66,5.7,37300.0,5.66,5.7,5.66,5.7,37300.0
2010-02-23 09:45:00,5.7,5.73,5.7,5.72,65200.0,5.7,5.73,5.7,5.72,65200.0
2010-02-23 09:50:00,5.72,5.73,5.71,5.72,85800.0,5.72,5.73,5.71,5.72,85800.0
2010-02-23 09:55:00,5.72,5.72,5.69,5.69,50700.0,5.72,5.72,5.69,5.69,50700.0
2010-02-23 10:00:00,5.68,5.68,5.58,5.58,122700.0,5.68,5.68,5.58,5.58,122700.0
2010-02-23 10:05:00,5.59,5.64,5.59,5.63,86000.0,5.59,5.64,5.59,5.63,86000.0
2010-02-23 10:10:00,5.63,5.64,5.58,5.58,116900.0,5.63,5.64,5.58,5.58,116900.0
2010-02-23 10:15:00,5.57,5.62,5.56,5.6,116500.0,5.57,5.62,5.56,5.6,116500.0
2010-02-23 10:20:00,5.61,5.62,5.61,5.62,38900.0,5.61,5.62,5.61,5.62,38900.0
2010-02-23 10:25:00,5.63,5.63,5.59,5.61,39900.0,5.63,5.63,5.59,5.61,39900.0
2010-02-23 10:30:00,5.6,5.61,5.6,5.61,6700.0,5.6,5.61,5.6,5.61,6700.0
2010-02-23 10:35:00,5.6,5.62,5.6,5.62,63600.0,5.6,5.62,5.6,5.62,63600.0
2010-02-23 10:40:00,5.62,5.63,5.61,5.62,26000.0,5.62,5.63,5.61,5.62,26000.0
2010-02-23 10:45:00,5.61,5.7,5.6,5.61,52200.0,5.61,5.7,5.6,5.61,52200.0
2010-02-23 10:50:00,5.61,5.62,5.6,5.62,70400.0,5.61,5.62,5.6,5.62,70400.0
2010-02-23 10:55:00,5.62,5.64,5.61,5.64,54300.0,5.62,5.64,5.61,5.64,54300.0
2010-02-23 11:00:00,5.63,5.64,5.63,5.63,10900.0,5.63,5.64,5.63,5.63,10900.0
2010-02-23 11:05:00,5.63,5.63,5.6,5.6,34200.0,5.63,5.63,5.6,5.6,34200.0
2010-02-23 11:10:00,5.61,5.62,5.61,5.62,13400.0,5.61,5.62,5.61,5.62,13400.0
2010-02-23 11:15:00,5.62,5.62,5.61,5.61,3500.0,5.62,5.62,5.61,5.61,3500.0
2010-02-23 11:20:00,5.62,5.63,5.61,5.63,12000.0,5.62,5.63,5.61,5.63,12000.0
2010-02-23 11:25:00,5.62,5.63,5.6,5.61,18400.0,5.62,5.63,5.6,5.61,18400.0
2010-02-23 11:30:00,5.61,5.61,5.6,5.6,500.0,5.61,5.61,5.6,5.6,500.0
2010-02-23 11:35:00,5.61,5.62,5.61,5.61,21500.0,5.61,5.62,5.61,5.61,21500.0
2010-02-23 11:40:00,5.6,5.61,5.6,5.61,5300.0,5.6,5.61,5.6,5.61,5300.0
2010-02-23 11:45:00,5.6,5.61,5.6,5.61,7400.0,5.6,5.61,5.6,5.61,7400.0
2010-02-23 11:50:00,5.6,5.61,5.6,5.61,4200.0,5.6,5.61,5.6,5.61,4200.0
2010-02-23 11:55:00,5.61,5.61,5.6,5.61,1700.0,5.61,5.61,5.6,5.61,1700.0
2010-02-23 12:00:00,5.61,5.61,5.57,5.57,27400.0,5.61,5.61,5.57,5.57,27400.0
2010-02-23 12:05:00,5.57,5.57,5.56,5.57,14500.0,5.57,5.57,5.56,5.57,14500.0
2010-02-23 12:10:00,5.56,5.56,5.53,5.54,140000.0,5.56,5.56,5.53,5.54,140000.0
2010-02-23 12:15:00,5.54,5.55,5.52,5.52,76100.0,5.54,5.55,5.52,5.52,76100.0
2010-02-23 12:20:00,5.52,5.53,5.51,5.52,35900.0,5.52,5.53,5.51,5.52,35900.0
2010-02-23 12:25:00,5.52,5.53,5.52,5.53,42100.0,5.52,5.53,5.52,5.53,42100.0
2010-02-23 12:30:00,5.53,5.56,5.53,5.55,19600.0,5.53,5.56,5.53,5.55,19600.0
2010-02-23 12:35:00,5.56,5.57,5.55,5.56,25000.0,5.56,5.57,5.55,5.56,25000.0
2010-02-23 12:40:00,5.56,5.56,5.55,5.55,5800.0,5.56,5.56,5.55,5.55,5800.0
2010-02-23 12:45:00,5.56,5.57,5.55,5.56,31300.0,5.56,5.57,5.55,5.56,31300.0
2010-02-23 12:50:00,5.56,5.56,5.55,5.56,3600.0,5.56,5.56,5.55,5.56,3600.0
2010-02-23 12:55:00,5.56,5.57,5.55,5.55,43500.0,5.56,5.57,5.55,5.55,43500.0
2010-02-23 13:00:00,5.56,5.57,5.56,5.56,22300.0,5.56,5.57,5.56,5.56,22300.0
2010-02-23 13:05:00,5.56,5.56,5.55,5.56,35100.0,5.56,5.56,5.55,5.56,35100.0
2010-02-23 13:10:00,5.57,5.6,5.57,5.6,103500.0,5.57,5.6,5.57,5.6,103500.0
2010-02-23 13:15:00,5.6,5.6,5.59,5.6,11000.0,5.6,5.6,5.59,5.6,11000.0
2010-02-23 13:20:00,5.6,5.6,5.59,5.59,14800.0,5.6,5.6,5.59,5.59,14800.0
2010-02-23 13:25:00,5.6,5.61,5.59,5.61,18000.0,5.6,5.61,5.59,5.61,18000.0
2010-02-23 13:30:00,5.61,5.62,5.61,5.61,49800.0,5.61,5.62,5.61,5.61,49800.0
2010-02-23 13:35:00,5.61,5.65,5.61,5.64,131300.0,5.61,5.65,5.61,5.64,131300.0
2010-02-23 13:40:00,5.65,5.65,5.63,5.63,48900.0,5.65,5.65,5.63,5.63,48900.0
2010-02-23 13:45:00,5.64,5.64,5.63,5.64,42400.0,5.64,5.64,5.63,5.64,42400.0
2010-02-23 13:50:00,5.64,5.66,5.64,5.66,83100.0,5.64,5.66,5.64,5.66,83100.0
2010-02-23 13:55:00,5.66,5.66,5.63,5.64,28400.0,5.66,5.66,5.63,5.64,28400.0
2010-02-23 14:00:00,5.63,5.64,5.63,5.63,40300.0,5.63,5.64,5.63,5.63,40300.0
2010-02-23 14:05:00,5.62,5.63,5.62,5.63,33300.0,5.62,5.63,5.62,5.63,33300.0
2010-02-23 14:10:00,5.62,5.63,5.62,5.62,24900.0,5.62,5.63,5.62,5.62,24900.0
2010-02-23 14:15:00,5.62,5.63,5.62,5.62,19600.0,5.62,5.63,5.62,5.62,19600.0
2010-02-23 14:20:00,5.62,5.63,5.62,5.62,5500.0,5.62,5.63,5.62,5.62,5500.0
2010-02-23 14:25:00,5.62,5.63,5.62,5.62,9500.0,5.62,5.63,5.62,5.62,9500.0
2010-02-23 14:30:00,5.62,5.63,5.61,5.61,20200.0,5.62,5.63,5.61,5.61,20200.0
2010-02-23 14:35:00,5.61,5.61,5.61,5.61,1500.0,5.61,5.61,5.61,5.61,1500.0
2010-02-23 14:40:00,5.62,5.62,5.61,5.61,14800.0,5.62,5.62,5.61,5.61,14800.0
2010-02-23 14:45:00,5.62,5.62,5.61,5.62,17300.0,5.62,5.62,5.61,5.62,17300.0
2010-02-23 14:50:00,5.62,5.62,5.61,5.62,2200.0,5.62,5.62,5.61,5.62,2200.0
2010-02-23 14:55:00,5.62,5.62,5.61,5.62,4500.0,5.62,5.62,5.61,5.62,4500.0
2010-02-23 15:00:00,5.61,5.62,5.61,5.62,11600.0,5.61,5.62,5.61,5.62,11600.0
2010-02-23 15:05:00,5.62,5.64,5.62,5.64,97000.0,5.62,5.64,5.62,5.64,97000.0
2010-02-23 15:10:00,5.64,5.65,5.64,5.65,5000.0,5.64,5.65,5.64,5.65,5000.0
2010-02-23 15:15:00,5.65,5.66,5.64,5.66,50700.0,5.65,5.66,5.64,5.66,50700.0
2010-02-23 15:20:00,5.66,5.66,5.65,5.66,11100.0,5.66,5.66,5.65,5.66,11100.0
2010-02-23 15:25:00,5.66,5.66,5.65,5.66,10100.0,5.66,5.66,5.65,5.66,10100.0
2010-02-23 15:30:00,5.66,5.66,5.65,5.66,11100.0,5.66,5.66,5.65,5.66,11100.0
2010-02-23 15:35:00,5.66,5.66,5.65,5.66,45100.0,5.66,5.66,5.65,5.66,45100.0
2010-02-23 15:40:00,5.66,5.66,5.65,5.66,56300.0,5.66,5.66,5.65,5.66,56300.0
2010-02-23 15:45:00,5.66,5.67,5.64,5.66,204900.0,5.66,5.67,5.64,5.66,204900.0
2010-02-23 15:50:00,5.66,5.66,5.65,5.65,30200.0,5.66,5.66,5.65,5.65,30200.0
2010-02-23 15:55:00,5.65,5.66,5.64,5.66,223000.0,5.65,5.66,5.64,5.66,223000.0
2010-02-24 09:30:00,5.71,5.71,5.69,5.7,44500.0,5.71,5.71,5.69,5.7,44500.0
2010-02-24 09:35:00,5.7,5.71,5.7,5.7,31500.0,5.7,5.71,5.7,5.7,31500.0
2010-02-24 09:40:00,5.7,5.7,5.7,5.7,6800.0,5.7,5.7,5.7,5.7,6800.0
2010-02-24 09:45:00,5.69,5.71,5.69,5.69,90500.0,5.69,5.71,5.69,5.69,90500.0
2010-02-24 09:50:00,5.69,5.7,5.68,5.68,17500.0,5.69,5.7,5.68,5.68,17500.0
2010-02-24 09:55:00,5.69,5.69,5.68,5.69,23800.0,5.69,5.69,5.68,5.69,23800.0
2010-02-24 10:00:00,5.69,5.7,5.66,5.69,31400.0,5.69,5.7,5.66,5.69,31400.0
2010-02-24 10:05:00,5.69,5.69,5.67,5.68,31200.0,5.69,5.69,5.67,5.68,31200.0
2010-02-24 10:10:00,5.67,5.69,5.67,5.67,40200.0,5.67,5.69,5.67,5.67,40200.0
2010-02-24 10:15:00,5.67,5.68,5.67,5.68,2900.0,5.67,5.68,5.67,5.68,2900.0
2010-02-24 10:20:00,5.68,5.68,5.67,5.67,18500.0,5.68,5.68,5.67,5.67,18500.0
2010-02-24 10:25:00,5.67,5.7,5.67,5.7,26000.0,5.67,5.7,5.67,5.7,26000.0
2010-02-24 10:30:00,5.69,5.71,5.69,5.7,68200.0,5.69,5.71,5.69,5.7,68200.0
2010-02-24 10:35:00,5.7,5.7,5.7,5.7,18100.0,5.7,5.7,5.7,5.7,18100.0
2010-02-24 10:40:00,5.71,5.72,5.7,5.71,63000.0,5.71,5.72,5.7,5.71,63000.0
2010-02-24 10:45:00,5.71,5.72,5.71,5.72,8100.0,5.71,5.72,5.71,5.72,8100.0
2010-02-24 10:50:00,5.71,5.72,5.7,5.72,53100.0,5.71,5.72,5.7,5.72,53100.0
2010-02-24 10:55:00,5.71,5.71,5.69,5.71,48100.0,5.71,5.71,5.69,5.71,48100.0
2010-02-24 11:00:00,5.7,5.72,5.7,5.72,16300.0,5.7,5.72,5.7,5.72,16300.0
2010-02-24 11:05:00,5.71,5.72,5.71,5.71,21400.0,5.71,5.72,5.71,5.71,21400.0
2010-02-24 11:10:00,5.7,5.72,5.7,5.72,32300.0,5.7,5.72,5.7,5.72,32300.0
2010-02-24 11:15:00,5.72,5.73,5.71,5.73,45200.0,5.72,5.73,5.71,5.73,45200.0
2010-02-24 11:20:00,5.73,5.73,5.72,5.72,17700.0,5.73,5.73,5.72,5.72,17700.0
2010-02-24 11:25:00,5.73,5.73,5.72,5.73,6200.0,5.73,5.73,5.72,5.73,6200.0
2010-02-24 11:30:00,5.72,5.74,5.72,5.73,22300.0,5.72,5.74,5.72,5.73,22300.0
2010-02-24 11:35:00,5.73,5.73,5.72,5.72,10400.0,5.73,5.73,5.72,5.72,10400.0
2010-02-24 11:40:00,5.73,5.73,5.72,5.72,6000.0,5.73,5.73,5.72,5.72,6000.0
2010-02-24 11:45:00,5.72,5.73,5.72,5.73,37200.0,5.72,5.73,5.72,5.73,37200.0
2010-02-24 11:50:00,5.73,5.74,5.73,5.74,17500.0,5.73,5.74,5.73,5.74,17500.0
2010-02-24 11:55:00,5.74,5.74,5.73,5.74,13200.0,5.74,5.74,5.73,5.74,13200.0
2010-02-24 12:00:00,5.74,5.74,5.73,5.74,18200.0,5.74,5.74,5.73,5.74,18200.0
2010-02-24 12:05:00,5.74,5.74,5.73,5.74,4200.0,5.74,5.74,5.73,5.74,4200.0
2010-02-24 12:10:00,5.74,5.74,5.73,5.74,4400.0,5.74,5.74,5.73,5.74,4400.0
2010-02-24 12:15:00,5.74,5.75,5.73,5.74,15700.0,5.74,5.75,5.73,5.74,15700.0
2010-02-24 12:20:00,5.75,5.75,5.74,5.75,1000.0,5.75,5.75,5.74,5.75,1000.0
2010-02-24 12:25:00,5.75,5.75,5.74,5.74,800.0,5.75,5.75,5.74,5.74,800.0
2010-02-24 12:30:00,5.75,5.75,5.74,5.74,5500.0,5.75,5.75,5.74,5.74,5500.0
2010-02-24 12:35:00,5.75,5.75,5.74,5.75,3600.0,5.75,5.75,5.74,5.75,3600.0
2010-02-24 12:40:00,5.75,5.75,5.74,5.74,28100.0,5.75,5.75,5.74,5.74,28100.0
2010-02-24 12:45:00,5.74,5.75,5.74,5.74,14600.0,5.74,5.75,5.74,5.74,14600.0
2010-02-24 12:50:00,5.74,5.74,5.73,5.73,8800.0,5.74,5.74,5.73,5.73,8800.0
2010-02-24 12:55:00,5.73,5.74,5.73,5.74,3900.0,5.73,5.74,5.73,5.74,3900.0
2010-02-24 13:00:00,5.74,5.74,5.73,5.74,19700.0,5.74,5.74,5.73,5.74,19700.0
2010-02-24 13:05:00,5.75,5.75,5.74,5.75,900.0,5.75,5.75,5.74,5.75,900.0
2010-02-24 13:10:00,5.75,5.75,5.74,5.75,900.0,5.75,5.75,5.74,5.75,900.0
2010-02-24 13:15:00,5.74,5.75,5.74,5.74,4200.0,5.74,5.75,5.74,5.74,4200.0
2010-02-24 13:20:00,5.74,5.75,5.74,5.74,6900.0,5.74,5.75,5.74,5.74,6900.0
2010-02-24 13:25:00,5.75,5.75,5.74,5.74,1000.0,5.75,5.75,5.74,5.74,1000.0
2010-02-24 13:30:00,5.74,5.75,5.74,5.74,900.0,5.74,5.75,5.74,5.74,900.0
2010-02-24 13:35:00,5.74,5.76,5.74,5.74,101300.0,5.74,5.76,5.74,5.74,101300.0
2010-02-24 13:40:00,5.74,5.74,5.72,5.73,21500.0,5.74,5.74,5.72,5.73,21500.0
2010-02-24 13:45:00,5.73,5.73,5.72,5.72,4500.0,5.73,5.73,5.72,5.72,4500.0
2010-02-24 13:50:00,5.73,5.73,5.72,5.73,5700.0,5.73,5.73,5.72,5.73,5700.0
2010-02-24 13:55:00,5.73,5.74,5.72,5.74,16500.0,5.73,5.74,5.72,5.74,16500.0
2010-02-24 14:00:00,5.74,5.74,5.73,5.74,3900.0,5.74,5.74,5.73,5.74,3900.0
2010-02-24 14:05:00,5.74,5.74,5.73,5.74,4500.0,5.74,5.74,5.73,5.74,4500.0
2010-02-24 14:10:00,5.73,5.74,5.73,5.73,8600.0,5.73,5.74,5.73,5.73,8600.0
2010-02-24 14:15:00,5.74,5.74,5.73,5.74,4600.0,5.74,5.74,5.73,5.74,4600.0
2010-02-24 14:20:00,5.73,5.74,5.73,5.74,7500.0,5.73,5.74,5.73,5.74,7500.0
2010-02-24 14:25:00,5.74,5.75,5.73,5.75,48400.0,5.74,5.75,5.73,5.75,48400.0
2010-02-24 14:30:00,5.75,5.75,5.74,5.75,39700.0,5.75,5.75,5.74,5.75,39700.0
2010-02-24 14:35:00,5.75,5.76,5.74,5.74,31300.0,5.75,5.76,5.74,5.74,31300.0
2010-02-24 14:40:00,5.74,5.74,5.73,5.73,34000.0,5.74,5.74,5.73,5.73,34000.0
2010-02-24 14:45:00,5.73,5.74,5.73,5.74,4800.0,5.73,5.74,5.73,5.74,4800.0
2010-02-24 14:50:00,5.74,5.74,5.73,5.74,6400.0,5.74,5.74,5.73,5.74,6400.0
2010-02-24 14:55:00,5.74,5.74,5.73,5.74,3400.0,5.74,5.74,5.73,5.74,3400.0
2010-02-24 15:00:00,5.73,5.74,5.73,5.73,17500.0,5.73,5.74,5.73,5.73,17500.0
2010-02-24 15:05:00,5.73,5.75,5.73,5.74,45300.0,5.73,5.75,5.73,5.74,45300.0
2010-02-24 15:10:00,5.74,5.75,5.74,5.74,1000.0,5.74,5.75,5.74,5.74,1000.0
2010-02-24 15:15:00,5.74,5.75,5.74,5.74,4300.0,5.74,5.75,5.74,5.74,4300.0
2010-02-24 15:20:00,5.74,5.75,5.74,5.74,14000.0,5.74,5.75,5.74,5.74,14000.0
2010-02-24 15:25:00,5.74,5.75,5.74,5.74,8000.0,5.74,5.75,5.74,5.74,8000.0
2010-02-24 15:30:00,5.75,5.75,5.74,5.74,10200.0,5.75,5.75,5.74,5.74,10200.0
2010-02-24 15:35:00,5.74,5.76,5.74,5.75,116900.0,5.74,5.76,5.74,5.75,116900.0
2010-02-24 15:40:00,5.75,5.76,5.74,5.74,80500.0,5.75,5.76,5.74,5.74,80500.0
2010-02-24 15:45:00,5.74,5.75,5.73,5.74,70900.0,5.74,5.75,5.73,5.74,70900.0
2010-02-24 15:50:00,5.74,5.75,5.73,5.75,67600.0,5.74,5.75,5.73,5.75,67600.0
2010-02-24 15:55:00,5.74,5.76,5.74,5.76,91000.0,5.74,5.76,5.74,5.76,91000.0
2010-02-25 09:30:00,5.67,5.76,5.61,5.64,16000.0,5.67,5.76,5.61,5.64,16000.0
2010-02-25 09:35:00,5.64,5.65,5.64,5.64,1000.0,5.64,5.65,5.64,5.64,1000.0
2010-02-25 09:40:00,5.65,5.65,5.64,5.64,9000.0,5.65,5.65,5.64,5.64,9000.0
2010-02-25 09:45:00,5.64,5.66,5.62,5.62,58300.0,5.64,5.66,5.62,5.62,58300.0
2010-02-25 09:50:00,5.63,5.63,5.61,5.61,43700.0,5.63,5.63,5.61,5.61,43700.0
2010-02-25 09:55:00,5.61,5.62,5.61,5.61,20300.0,5.61,5.62,5.61,5.61,20300.0
2010-02-25 10:00:00,5.61,5.62,5.58,5.62,68300.0,5.61,5.62,5.58,5.62,68300.0
2010-02-25 10:05:00,5.63,5.65,5.6,5.64,112200.0,5.63,5.65,5.6,5.64,112200.0
2010-02-25 10:10:00,5.63,5.67,5.63,5.64,282500.0,5.63,5.67,5.63,5.64,282500.0
2010-02-25 10:15:00,5.63,5.67,5.63,5.66,88500.0,5.63,5.67,5.63,5.66,88500.0
2010-02-25 10:20:00,5.66,5.66,5.65,5.65,23000.0,5.66,5.66,5.65,5.65,23000.0
2010-02-25 10:25:00,5.65,5.68,5.64,5.68,99700.0,5.65,5.68,5.64,5.68,99700.0
2010-02-25 10:30:00,5.68,5.68,5.66,5.67,71700.0,5.68,5.68,5.66,5.67,71700.0
2010-02-25 10:35:00,5.66,5.67,5.65,5.65,15300.0,5.66,5.67,5.65,5.65,15300.0
2010-02-25 10:40:00,5.66,5.66,5.65,5.66,12500.0,5.66,5.66,5.65,5.66,12500.0
2010-02-25 10:45:00,5.66,5.67,5.65,5.67,21700.0,5.66,5.67,5.65,5.67,21700.0
2010-02-25 10:50:00,5.67,5.67,5.66,5.66,19900.0,5.67,5.67,5.66,5.66,19900.0
2010-02-25 10:55:00,5.66,5.67,5.65,5.66,18900.0,5.66,5.67,5.65,5.66,18900.0
2010-02-25 11:00:00,5.66,5.67,5.65,5.66,31100.0,5.66,5.67,5.65,5.66,31100.0
2010-02-25 11:05:00,5.67,5.68,5.66,5.68,12500.0,5.67,5.68,5.66,5.68,12500.0
2010-02-25 11:10:00,5.67,5.68,5.67,5.67,9800.0,5.67,5.68,5.67,5.67,9800.0
2010-02-25 11:15:00,5.68,5.68,5.66,5.66,30000.0,5.68,5.68,5.66,5.66,30000.0
2010-02-25 11:20:00,5.67,5.67,5.66,5.67,28800.0,5.67,5.67,5.66,5.67,28800.0
2010-02-25 11:25:00,5.67,5.68,5.67,5.68,4700.0,5.67,5.68,5.67,5.68,4700.0
2010-02-25 11:30:00,5.68,5.68,5.66,5.67,18900.0,5.68,5.68,5.66,5.67,18900.0
2010-02-25 11:35:00,5.67,5.68,5.67,5.67,4900.0,5.67,5.68,5.67,5.67,4900.0
2010-02-25 11:40:00,5.68,5.68,5.67,5.68,3700.0,5.68,5.68,5.67,5.68,3700.0
2010-02-25 11:45:00,5.68,5.68,5.66,5.67,24500.0,5.68,5.68,5.66,5.67,24500.0
2010-02-25 11:50:00,5.67,5.67,5.66,5.67,400.0,5.67,5.67,5.66,5.67,400.0
2010-02-25 11:55:00,5.66,5.67,5.66,5.67,5300.0,5.66,5.67,5.66,5.67,5300.0
2010-02-25 12:00:00,5.66,5.68,5.66,5.68,36100.0,5.66,5.68,5.66,5.68,36100.0
2010-02-25 12:05:00,5.68,5.69,5.67,5.69,50500.0,5.68,5.69,5.67,5.69,50500.0
2010-02-25 12:10:00,5.69,5.7,5.69,5.69,17900.0,5.69,5.7,5.69,5.69,17900.0
2010-02-25 12:15:00,5.69,5.7,5.69,5.69,19300.0,5.69,5.7,5.69,5.69,19300.0
2010-02-25 12:20:00,5.68,5.69,5.68,5.69,4700.0,5.68,5.69,5.68,5.69,4700.0
2010-02-25 12:25:00,5.69,5.7,5.68,5.7,43700.0,5.69,5.7,5.68,5.7,43700.0
2010-02-25 12:30:00,5.7,5.7,5.69,5.7,27000.0,5.7,5.7,5.69,5.7,27000.0
2010-02-25 12:35:00,5.7,5.7,5.69,5.7,8700.0,5.7,5.7,5.69,5.7,8700.0
2010-02-25 12:40:00,5.7,5.7,5.69,5.69,68900.0,5.7,5.7,5.69,5.69,68900.0
2010-02-25 12:45:00,5.69,5.7,5.69,5.7,17800.0,5.69,5.7,5.69,5.7,17800.0
2010-02-25 12:50:00,5.7,5.7,5.7,5.7,6100.0,5.7,5.7,5.7,5.7,6100.0
2010-02-25 12:55:00,5.69,5.7,5.68,5.69,30900.0,5.69,5.7,5.68,5.69,30900.0
2010-02-25 13:00:00,5.69,5.69,5.68,5.68,4000.0,5.69,5.69,5.68,5.68,4000.0
2010-02-25 13:05:00,5.69,5.69,5.68,5.68,17700.0,5.69,5.69,5.68,5.68,17700.0
2010-02-25 13:10:00,5.68,5.69,5.68,5.68,5200.0,5.68,5.69,5.68,5.68,5200.0
2010-02-25 13:15:00,5.69,5.71,5.68,5.69,64200.0,5.69,5.71,5.68,5.69,64200.0
2010-02-25 13:20:00,5.69,5.72,5.69,5.69,123800.0,5.69,5.72,5.69,5.69,123800.0
2010-02-25 13:25:00,5.68,5.68,5.66,5.66,36300.0,5.68,5.68,5.66,5.66,36300.0
2010-02-25 13:30:00,5.68,5.68,5.67,5.67,9500.0,5.68,5.68,5.67,5.67,9500.0
2010-02-25 13:35:00,5.67,5.68,5.67,5.67,47500.0,5.67,5.68,5.67,5.67,47500.0
2010-02-25 13:40:00,5.67,5.68,5.67,5.67,6000.0,5.67,5.68,5.67,5.67,6000.0
2010-02-25 13:45:00,5.67,5.68,5.67,5.68,6800.0,5.67,5.68,5.67,5.68,6800.0
2010-02-25 13:50:00,5.68,5.7,5.67,5.68,53000.0,5.68,5.7,5.67,5.68,53000.0
2010-02-25 13:55:00,5.68,5.71,5.68,5.71,29700.0,5.68,5.71,5.68,5.71,29700.0
2010-02-25 14:00:00,5.72,5.72,5.71,5.71,20000.0,5.72,5.72,5.71,5.71,20000.0
2010-02-25 14:05:00,5.71,5.72,5.7,5.71,19500.0,5.71,5.72,5.7,5.71,19500.0
2010-02-25 14:10:00,5.71,5.72,5.7,5.7,83700.0,5.71,5.72,5.7,5.7,83700.0
2010-02-25 14:15:00,5.7,5.7,5.69,5.7,19100.0,5.7,5.7,5.69,5.7,19100.0
2010-02-25 14:20:00,5.7,5.7,5.69,5.69,16100.0,5.7,5.7,5.69,5.69,16100.0
2010-02-25 14:25:00,5.7,5.7,5.69,5.69,6700.0,5.7,5.7,5.69,5.69,6700.0
2010-02-25 14:30:00,5.69,5.71,5.69,5.7,34800.0,5.69,5.71,5.69,5.7,34800.0
2010-02-25 14:35:00,5.71,5.71,5.7,5.71,6200.0,5.71,5.71,5.7,5.71,6200.0
2010-02-25 14:40:00,5.7,5.72,5.7,5.71,68900.0,5.7,5.72,5.7,5.71,68900.0
2010-02-25 14:45:00,5.72,5.72,5.71,5.72,6500.0,5.72,5.72,5.71,5.72,6500.0
2010-02-25 14:50:00,5.71,5.72,5.71,5.71,6700.0,5.71,5.72,5.71,5.71,6700.0
2010-02-25 14:55:00,5.72,5.72,5.71,5.72,19500.0,5.72,5.72,5.71,5.72,19500.0
2010-02-25 15:00:00,5.72,5.72,5.71,5.71,10300.0,5.72,5.72,5.71,5.71,10300.0
2010-02-25 15:05:00,5.72,5.72,5.71,5.72,55200.0,5.72,5.72,5.71,5.72,55200.0
2010-02-25 15:10:00,5.73,5.73,5.72,5.72,10600.0,5.73,5.73,5.72,5.72,10600.0
2010-02-25 15:15:00,5.73,5.74,5.72,5.73,18000.0,5.73,5.74,5.72,5.73,18000.0
2010-02-25 15:20:00,5.73,5.74,5.7,5.7,61000.0,5.73,5.74,5.7,5.7,61000.0
2010-02-25 15:25:00,5.71,5.73,5.7,5.73,63900.0,5.71,5.73,5.7,5.73,63900.0
2010-02-25 15:30:00,5.73,5.74,5.72,5.73,58000.0,5.73,5.74,5.72,5.73,58000.0
2010-02-25 15:35:00,5.72,5.74,5.72,5.73,26700.0,5.72,5.74,5.72,5.73,26700.0
2010-02-25 15:40:00,5.73,5.74,5.73,5.73,31800.0,5.73,5.74,5.73,5.73,31800.0
2010-02-25 15:45:00,5.74,5.74,5.73,5.74,32900.0,5.74,5.74,5.73,5.74,32900.0
2010-02-25 15:50:00,5.73,5.74,5.73,5.74,38500.0,5.73,5.74,5.73,5.74,38500.0
2010-02-25 15:55:00,5.74,5.75,5.73,5.74,147200.0,5.74,5.75,5.73,5.74,147200.0
2010-02-26 09:30:00,5.72,5.78,5.69,5.75,21400.0,5.72,5.78,5.69,5.75,21400.0
2010-02-26 09:35:00,5.75,5.76,5.7,5.7,2000.0,5.75,5.76,5.7,5.7,2000.0
2010-02-26 09:40:00,5.7,5.75,5.68,5.73,15000.0,5.7,5.75,5.68,5.73,15000.0
2010-02-26 09:45:00,5.74,5.74,5.73,5.73,3400.0,5.74,5.74,5.73,5.73,3400.0
2010-02-26 09:50:00,5.72,5.72,5.71,5.71,8000.0,5.72,5.72,5.71,5.71,8000.0
2010-02-26 09:55:00,5.7,5.71,5.67,5.67,12800.0,5.7,5.71,5.67,5.67,12800.0
2010-02-26 10:00:00,5.67,5.7,5.64,5.66,16900.0,5.67,5.7,5.64,5.66,16900.0
2010-02-26 10:05:00,5.66,5.66,5.65,5.65,3300.0,5.66,5.66,5.65,5.65,3300.0
2010-02-26 10:10:00,5.66,5.68,5.66,5.67,53500.0,5.66,5.68,5.66,5.67,53500.0
2010-02-26 10:15:00,5.67,5.7,5.66,5.69,15200.0,5.67,5.7,5.66,5.69,15200.0
2010-02-26 10:20:00,5.69,5.7,5.69,5.7,3000.0,5.69,5.7,5.69,5.7,3000.0
2010-02-26 10:25:00,5.7,5.7,5.69,5.69,1800.0,5.7,5.7,5.69,5.69,1800.0
2010-02-26 10:30:00,5.69,5.7,5.69,5.69,20600.0,5.69,5.7,5.69,5.69,20600.0
2010-02-26 10:35:00,5.69,5.7,5.68,5.69,35400.0,5.69,5.7,5.68,5.69,35400.0
2010-02-26 10:40:00,5.69,5.7,5.68,5.69,60600.0,5.69,5.7,5.68,5.69,60600.0
2010-02-26 10:45:00,5.69,5.7,5.69,5.69,14800.0,5.69,5.7,5.69,5.69,14800.0
2010-02-26 10:50:00,5.69,5.7,5.68,5.68,40600.0,5.69,5.7,5.68,5.68,40600.0
2010-02-26 10:55:00,5.68,5.68,5.68,5.68,5400.0,5.68,5.68,5.68,5.68,5400.0
2010-02-26 11:00:00,5.69,5.69,5.67,5.68,6100.0,5.69,5.69,5.67,5.68,6100.0
2010-02-26 11:05:00,5.68,5.68,5.67,5.67,2600.0,5.68,5.68,5.67,5.67,2600.0
2010-02-26 11:10:00,5.67,5.68,5.67,5.67,3200.0,5.67,5.68,5.67,5.67,3200.0
2010-02-26 11:15:00,5.67,5.68,5.67,5.67,23100.0,5.67,5.68,5.67,5.67,23100.0
2010-02-26 11:20:00,5.67,5.67,5.61,5.62,205800.0,5.67,5.67,5.61,5.62,205800.0
2010-02-26 11:25:00,5.62,5.62,5.61,5.62,13300.0,5.62,5.62,5.61,5.62,13300.0
2010-02-26 11:30:00,5.61,5.61,5.6,5.6,18200.0,5.61,5.61,5.6,5.6,18200.0
2010-02-26 11:35:00,5.6,5.62,5.6,5.62,9100.0,5.6,5.62,5.6,5.62,9100.0
2010-02-26 11:40:00,5.61,5.62,5.61,5.62,7900.0,5.61,5.62,5.61,5.62,7900.0
2010-02-26 11:45:00,5.62,5.62,5.61,5.62,1000.0,5.62,5.62,5.61,5.62,1000.0
2010-02-26 11:50:00,5.62,5.62,5.61,5.62,1800.0,5.62,5.62,5.61,5.62,1800.0
2010-02-26 11:55:00,5.62,5.62,5.62,5.62,200.0,5.62,5.62,5.62,5.62,200.0
2010-02-26 12:00:00,5.62,5.62,5.61,5.61,400.0,5.62,5.62,5.61,5.61,400.0
2010-02-26 12:05:00,5.61,5.62,5.61,5.62,1400.0,5.61,5.62,5.61,5.62,1400.0
2010-02-26 12:10:00,5.62,5.62,5.61,5.62,3600.0,5.62,5.62,5.61,5.62,3600.0
2010-02-26 12:15:00,5.61,5.62,5.61,5.62,600.0,5.61,5.62,5.61,5.62,600.0
2010-02-26 12:20:00,5.62,5.62,5.61,5.61,25600.0,5.62,5.62,5.61,5.61,25600.0
2010-02-26 12:25:00,5.61,5.61,5.61,5.61,22400.0,5.61,5.61,5.61,5.61,22400.0
2010-02-26 12:30:00,5.61,5.61,5.61,5.61,500.0,5.61,5.61,5.61,5.61,500.0
2010-02-26 12:35:00,5.61,5.62,5.61,5.62,13300.0,5.61,5.62,5.61,5.62,13300.0
2010-02-26 12:40:00,5.61,5.62,5.61,5.61,3700.0,5.61,5.62,5.61,5.61,3700.0
2010-02-26 12:45:00,5.61,5.62,5.61,5.61,2200.0,5.61,5.62,5.61,5.61,2200.0
2010-02-26 12:50:00,5.61,5.62,5.61,5.61,900.0,5.61,5.62,5.61,5.61,900.0
2010-02-26 12:55:00,5.61,5.62,5.61,5.61,1600.0,5.61,5.62,5.61,5.61,1600.0
2010-02-26 13:00:00,5.62,5.62,5.61,5.61,3600.0,5.62,5.62,5.61,5.61,3600.0
2010-02-26 13:05:00,5.61,5.62,5.61,5.61,1900.0,5.61,5.62,5.61,5.61,1900.0
2010-02-26 13:10:00,5.62,5.62,5.61,5.62,900.0,5.62,5.62,5.61,5.62,900.0
2010-02-26 13:15:00,5.61,5.62,5.61,5.61,900.0,5.61,5.62,5.61,5.61,900.0
2010-02-26 13:20:00,5.61,5.62,5.61,5.62,2700.0,5.61,5.62,5.61,5.62,2700.0
2010-02-26 13:25:00,5.62,5.62,5.61,5.61,2900.0,5.62,5.62,5.61,5.61,2900.0
2010-02-26 13:30:00,5.62,5.63,5.61,5.63,40000.0,5.62,5.63,5.61,5.63,40000.0
2010-02-26 13:35:00,5.64,5.65,5.63,5.65,9200.0,5.64,5.65,5.63,5.65,9200.0
2010-02-26 13:40:00,5.65,5.65,5.64,5.65,13200.0,5.65,5.65,5.64,5.65,13200.0
2010-02-26 13:45:00,5.65,5.67,5.64,5.66,42500.0,5.65,5.67,5.64,5.66,42500.0
2010-02-26 13:50:00,5.66,5.66,5.65,5.65,6500.0,5.66,5.66,5.65,5.65,6500.0
2010-02-26 13:55:00,5.65,5.66,5.64,5.66,14700.0,5.65,5.66,5.64,5.66,14700.0
2010-02-26 14:00:00,5.66,5.66,5.65,5.66,25400.0,5.66,5.66,5.65,5.66,25400.0
2010-02-26 14:05:00,5.66,5.66,5.65,5.66,7000.0,5.66,5.66,5.65,5.66,7000.0
2010-02-26 14:10:00,5.66,5.66,5.64,5.65,115300.0,5.66,5.66,5.64,5.65,115300.0
2010-02-26 14:15:00,5.66,5.67,5.65,5.67,55900.0,5.66,5.67,5.65,5.67,55900.0
2010-02-26 14:20:00,5.66,5.69,5.66,5.69,124000.0,5.66,5.69,5.66,5.69,124000.0
2010-02-26 14:25:00,5.69,5.7,5.68,5.7,54700.0,5.69,5.7,5.68,5.7,54700.0
2010-02-26 14:30:00,5.7,5.7,5.69,5.7,42000.0,5.7,5.7,5.69,5.7,42000.0
2010-02-26 14:35:00,5.69,5.7,5.69,5.69,3200.0,5.69,5.7,5.69,5.69,3200.0
2010-02-26 14:40:00,5.7,5.7,5.69,5.7,3200.0,5.7,5.7,5.69,5.7,3200.0
2010-02-26 14:45:00,5.7,5.71,5.69,5.71,41000.0,5.7,5.71,5.69,5.71,41000.0
2010-02-26 14:50:00,5.71,5.72,5.71,5.72,19900.0,5.71,5.72,5.71,5.72,19900.0
2010-02-26 14:55:00,5.72,5.72,5.71,5.72,5700.0,5.72,5.72,5.71,5.72,5700.0
2010-02-26 15:00:00,5.72,5.72,5.71,5.71,12900.0,5.72,5.72,5.71,5.71,12900.0
2010-02-26 15:05:00,5.72,5.73,5.71,5.73,32400.0,5.72,5.73,5.71,5.73,32400.0
2010-02-26 15:10:00,5.73,5.73,5.7,5.7,46200.0,5.73,5.73,5.7,5.7,46200.0
2010-02-26 15:15:00,5.71,5.71,5.7,5.71,4600.0,5.71,5.71,5.7,5.71,4600.0
2010-02-26 15:20:00,5.71,5.71,5.7,5.7,28600.0,5.71,5.71,5.7,5.7,28600.0
2010-02-26 15:25:00,5.7,5.71,5.7,5.71,14500.0,5.7,5.71,5.7,5.71,14500.0
2010-02-26 15:30:00,5.71,5.71,5.7,5.71,48900.0,5.71,5.71,5.7,5.71,48900.0
2010-02-26 15:35:00,5.71,5.71,5.7,5.71,35400.0,5.71,5.71,5.7,5.71,35400.0
2010-02-26 15:40:00,5.71,5.71,5.7,5.71,11700.0,5.71,5.71,5.7,5.71,11700.0
2010-02-26 15:45:00,5.71,5.71,5.7,5.71,19800.0,5.71,5.71,5.7,5.71,19800.0
2010-02-26 15:50:00,5.71,5.72,5.7,5.71,136000.0,5.71,5.72,5.7,5.71,136000.0
2010-02-26 15:55:00,5.7,5.71,5.69,5.7,207700.0,5.7,5.71,5.69,5.7,207700.0
2010-03-01 09:30:00,5.7,5.74,5.63,5.73,18800.0,5.7,5.74,5.63,5.73,18800.0
2010-03-01 09:35:00,5.73,5.75,5.72,5.73,23600.0,5.73,5.75,5.72,5.73,23600.0
2010-03-01 09:40:00,5.74,5.75,5.74,5.75,39300.0,5.74,5.75,5.74,5.75,39300.0
2010-03-01 09:45:00,5.75,5.76,5.75,5.75,2400.0,5.75,5.76,5.75,5.75,2400.0
2010-03-01 09:50:00,5.76,5.76,5.73,5.73,27700.0,5.76,5.76,5.73,5.73,27700.0
2010-03-01 09:55:00,5.73,5.74,5.72,5.73,15800.0,5.73,5.74,5.72,5.73,15800.0
2010-03-01 10:00:00,5.72,5.75,5.72,5.75,33400.0,5.72,5.75,5.72,5.75,33400.0
2010-03-01 10:05:00,5.75,5.79,5.74,5.79,85100.0,5.75,5.79,5.74,5.79,85100.0
2010-03-01 10:10:00,5.8,5.82,5.8,5.81,26400.0,5.8,5.82,5.8,5.81,26400.0
2010-03-01 10:15:00,5.82,5.82,5.8,5.8,27500.0,5.82,5.82,5.8,5.8,27500.0
2010-03-01 10:20:00,5.8,5.82,5.78,5.8,131500.0,5.8,5.82,5.78,5.8,131500.0
2010-03-01 10:25:00,5.8,5.81,5.8,5.8,1700.0,5.8,5.81,5.8,5.8,1700.0
2010-03-01 10:30:00,5.81,5.81,5.79,5.79,32000.0,5.81,5.81,5.79,5.79,32000.0
2010-03-01 10:35:00,5.79,5.79,5.79,5.79,5900.0,5.79,5.79,5.79,5.79,5900.0
2010-03-01 10:40:00,5.79,5.79,5.77,5.78,46300.0,5.79,5.79,5.77,5.78,46300.0
2010-03-01 10:45:00,5.78,5.78,5.77,5.77,2200.0,5.78,5.78,5.77,5.77,2200.0
2010-03-01 10:50:00,5.77,5.78,5.77,5.77,3000.0,5.77,5.78,5.77,5.77,3000.0
2010-03-01 10:55:00,5.77,5.78,5.77,5.78,7100.0,5.77,5.78,5.77,5.78,7100.0
2010-03-01 11:00:00,5.77,5.78,5.77,5.78,12100.0,5.77,5.78,5.77,5.78,12100.0
2010-03-01 11:05:00,5.77,5.78,5.77,5.77,5200.0,5.77,5.78,5.77,5.77,5200.0
2010-03-01 11:10:00,5.78,5.78,5.77,5.77,7900.0,5.78,5.78,5.77,5.77,7900.0
2010-03-01 11:15:00,5.77,5.78,5.76,5.76,28300.0,5.77,5.78,5.76,5.76,28300.0
2010-03-01 11:20:00,5.76,5.76,5.74,5.74,35100.0,5.76,5.76,5.74,5.74,35100.0
2010-03-01 11:25:00,5.74,5.75,5.74,5.74,18000.0,5.74,5.75,5.74,5.74,18000.0
2010-03-01 11:30:00,5.74,5.75,5.74,5.74,3200.0,5.74,5.75,5.74,5.74,3200.0
2010-03-01 11:35:00,5.74,5.75,5.74,5.74,4800.0,5.74,5.75,5.74,5.74,4800.0
2010-03-01 11:40:00,5.74,5.75,5.74,5.74,7100.0,5.74,5.75,5.74,5.74,7100.0
2010-03-01 11:45:00,5.74,5.75,5.74,5.74,18900.0,5.74,5.75,5.74,5.74,18900.0
2010-03-01 11:50:00,5.74,5.75,5.74,5.75,900.0,5.74,5.75,5.74,5.75,900.0
2010-03-01 11:55:00,5.75,5.75,5.74,5.74,3200.0,5.75,5.75,5.74,5.74,3200.0
2010-03-01 12:00:00,5.75,5.75,5.74,5.75,1500.0,5.75,5.75,5.74,5.75,1500.0
2010-03-01 12:05:00,5.74,5.77,5.74,5.77,19100.0,5.74,5.77,5.74,5.77,19100.0
2010-03-01 12:10:00,5.77,5.77,5.76,5.76,1400.0,5.77,5.77,5.76,5.76,1400.0
2010-03-01 12:15:00,5.76,5.77,5.76,5.77,1900.0,5.76,5.77,5.76,5.77,1900.0
2010-03-01 12:20:00,5.76,5.77,5.76,5.76,6900.0,5.76,5.77,5.76,5.76,6900.0
2010-03-01 12:25:00,5.76,5.77,5.76,5.76,1900.0,5.76,5.77,5.76,5.76,1900.0
2010-03-01 12:30:00,5.77,5.77,5.76,5.76,1600.0,5.77,5.77,5.76,5.76,1600.0
2010-03-01 12:35:00,5.77,5.77,5.76,5.76,1600.0,5.77,5.77,5.76,5.76,1600.0
2010-03-01 12:40:00,5.76,5.77,5.76,5.77,2700.0,5.76,5.77,5.76,5.77,2700.0
2010-03-01 12:45:00,5.76,5.77,5.76,5.76,5700.0,5.76,5.77,5.76,5.76,5700.0
2010-03-01 12:50:00,5.76,5.77,5.76,5.76,9100.0,5.76,5.77,5.76,5.76,9100.0
2010-03-01 12:55:00,5.76,5.77,5.76,5.76,8800.0,5.76,5.77,5.76,5.76,8800.0
2010-03-01 13:00:00,5.76,5.77,5.76,5.76,4800.0,5.76,5.77,5.76,5.76,4800.0
2010-03-01 13:05:00,5.76,5.77,5.76,5.76,5800.0,5.76,5.77,5.76,5.76,5800.0
2010-03-01 13:10:00,5.76,5.77,5.76,5.76,9800.0,5.76,5.77,5.76,5.76,9800.0
2010-03-01 13:15:00,5.77,5.77,5.76,5.76,6800.0,5.77,5.77,5.76,5.76,6800.0
2010-03-01 13:20:00,5.76,5.77,5.76,5.76,5400.0,5.76,5.77,5.76,5.76,5400.0
2010-03-01 13:25:00,5.77,5.77,5.74,5.76,99100.0,5.77,5.77,5.74,5.76,99100.0
2010-03-01 13:30:00,5.75,5.76,5.75,5.75,13400.0,5.75,5.76,5.75,5.75,13400.0
2010-03-01 13:35:00,5.75,5.76,5.75,5.75,5600.0,5.75,5.76,5.75,5.75,5600.0
2010-03-01 13:40:00,5.75,5.76,5.74,5.75,29000.0,5.75,5.76,5.74,5.75,29000.0
2010-03-01 13:45:00,5.75,5.76,5.75,5.75,5100.0,5.75,5.76,5.75,5.75,5100.0
2010-03-01 13:50:00,5.75,5.76,5.75,5.75,8900.0,5.75,5.76,5.75,5.75,8900.0
2010-03-01 13:55:00,5.75,5.76,5.75,5.75,2200.0,5.75,5.76,5.75,5.75,2200.0
2010-03-01 14:00:00,5.75,5.76,5.74,5.74,20200.0,5.75,5.76,5.74,5.74,20200.0
2010-03-01 14:05:00,5.74,5.76,5.74,5.75,40700.0,5.74,5.76,5.74,5.75,40700.0
2010-03-01 14:10:00,5.75,5.76,5.75,5.76,3500.0,5.75,5.76,5.75,5.76,3500.0
2010-03-01 14:15:00,5.75,5.76,5.75,5.76,3000.0,5.75,5.76,5.75,5.76,3000.0
2010-03-01 14:20:00,5.75,5.76,5.75,5.76,3900.0,5.75,5.76,5.75,5.76,3900.0
2010-03-01 14:25:00,5.75,5.77,5.75,5.77,29200.0,5.75,5.77,5.75,5.77,29200.0
2010-03-01 14:30:00,5.77,5.77,5.76,5.77,4000.0,5.77,5.77,5.76,5.77,4000.0
2010-03-01 14:35:00,5.77,5.77,5.76,5.76,2700.0,5.77,5.77,5.76,5.76,2700.0
2010-03-01 14:40:00,5.77,5.77,5.76,5.77,4500.0,5.77,5.77,5.76,5.77,4500.0
2010-03-01 14:45:00,5.76,5.77,5.76,5.77,7700.0,5.76,5.77,5.76,5.77,7700.0
2010-03-01 14:50:00,5.76,5.77,5.76,5.77,3600.0,5.76,5.77,5.76,5.77,3600.0
2010-03-01 14:55:00,5.77,5.77,5.76,5.76,2100.0,5.77,5.77,5.76,5.76,2100.0
2010-03-01 15:00:00,5.76,5.77,5.76,5.76,58100.0,5.76,5.77,5.76,5.76,58100.0
2010-03-01 15:05:00,5.77,5.77,5.75,5.75,22400.0,5.77,5.77,5.75,5.75,22400.0
2010-03-01 15:10:00,5.76,5.76,5.75,5.75,21200.0,5.76,5.76,5.75,5.75,21200.0
2010-03-01 15:15:00,5.75,5.76,5.75,5.75,7200.0,5.75,5.76,5.75,5.75,7200.0
2010-03-01 15:20:00,5.76,5.76,5.75,5.76,10600.0,5.76,5.76,5.75,5.76,10600.0
2010-03-01 15:25:00,5.76,5.76,5.75,5.76,41700.0,5.76,5.76,5.75,5.76,41700.0
2010-03-01 15:30:00,5.76,5.76,5.75,5.76,10100.0,5.76,5.76,5.75,5.76,10100.0
2010-03-01 15:35:00,5.76,5.76,5.74,5.75,39200.0,5.76,5.76,5.74,5.75,39200.0
2010-03-01 15:40:00,5.75,5.76,5.74,5.76,39800.0,5.75,5.76,5.74,5.76,39800.0
2010-03-01 15:45:00,5.76,5.76,5.75,5.76,25800.0,5.76,5.76,5.75,5.76,25800.0
2010-03-01 15:50:00,5.75,5.76,5.75,5.76,27900.0,5.75,5.76,5.75,5.76,27900.0
2010-03-01 15:55:00,5.76,5.77,5.74,5.77,122000.0,5.76,5.77,5.74,5.77,122000.0
2010-03-02 09:30:00,5.76,5.8,5.75,5.8,35000.0,5.76,5.8,5.75,5.8,35000.0
2010-03-02 09:35:00,5.81,5.83,5.8,5.83,17300.0,5.81,5.83,5.8,5.83,17300.0
2010-03-02 09:40:00,5.83,5.84,5.83,5.84,32700.0,5.83,5.84,5.83,5.84,32700.0
2010-03-02 09:45:00,5.84,5.84,5.83,5.84,12700.0,5.84,5.84,5.83,5.84,12700.0
2010-03-02 09:50:00,5.83,5.84,5.8,5.82,59900.0,5.83,5.84,5.8,5.82,59900.0
2010-03-02 09:55:00,5.82,5.84,5.82,5.84,31400.0,5.82,5.84,5.82,5.84,31400.0
2010-03-02 10:00:00,5.85,5.85,5.84,5.85,23300.0,5.85,5.85,5.84,5.85,23300.0
2010-03-02 10:05:00,5.85,5.85,5.84,5.84,31900.0,5.85,5.85,5.84,5.84,31900.0
2010-03-02 10:10:00,5.84,5.85,5.84,5.85,44600.0,5.84,5.85,5.84,5.85,44600.0
2010-03-02 10:15:00,5.84,5.85,5.81,5.82,44700.0,5.84,5.85,5.81,5.82,44700.0
2010-03-02 10:20:00,5.81,5.85,5.81,5.85,56700.0,5.81,5.85,5.81,5.85,56700.0
2010-03-02 10:25:00,5.84,5.88,5.84,5.88,54000.0,5.84,5.88,5.84,5.88,54000.0
2010-03-02 10:30:00,5.88,5.89,5.88,5.88,19600.0,5.88,5.89,5.88,5.88,19600.0
2010-03-02 10:35:00,5.89,5.9,5.88,5.9,22600.0,5.89,5.9,5.88,5.9,22600.0
2010-03-02 10:40:00,5.89,5.93,5.89,5.92,118700.0,5.89,5.93,5.89,5.92,118700.0
2010-03-02 10:45:00,5.91,5.92,5.91,5.91,3500.0,5.91,5.92,5.91,5.91,3500.0
2010-03-02 10:50:00,5.91,5.94,5.91,5.92,62200.0,5.91,5.94,5.91,5.92,62200.0
2010-03-02 10:55:00,5.92,5.93,5.91,5.92,60000.0,5.92,5.93,5.91,5.92,60000.0
2010-03-02 11:00:00,5.93,5.93,5.91,5.91,7400.0,5.93,5.93,5.91,5.91,7400.0
2010-03-02 11:05:00,5.91,5.92,5.91,5.91,12700.0,5.91,5.92,5.91,5.91,12700.0
2010-03-02 11:10:00,5.91,5.93,5.91,5.93,46600.0,5.91,5.93,5.91,5.93,46600.0
2010-03-02 11:15:00,5.93,5.93,5.92,5.93,9300.0,5.93,5.93,5.92,5.93,9300.0
2010-03-02 11:20:00,5.93,5.93,5.92,5.93,90800.0,5.93,5.93,5.92,5.93,90800.0
2010-03-02 11:25:00,5.93,5.94,5.92,5.94,35000.0,5.93,5.94,5.92,5.94,35000.0
2010-03-02 11:30:00,5.93,5.94,5.93,5.94,15100.0,5.93,5.94,5.93,5.94,15100.0
2010-03-02 11:35:00,5.94,5.94,5.93,5.94,1900.0,5.94,5.94,5.93,5.94,1900.0
2010-03-02 11:40:00,5.94,5.94,5.93,5.94,5100.0,5.94,5.94,5.93,5.94,5100.0
2010-03-02 11:45:00,5.94,5.94,5.93,5.94,7500.0,5.94,5.94,5.93,5.94,7500.0
2010-03-02 11:50:00,5.94,5.94,5.93,5.93,8500.0,5.94,5.94,5.93,5.93,8500.0
2010-03-02 11:55:00,5.93,5.97,5.93,5.97,51300.0,5.93,5.97,5.93,5.97,51300.0
2010-03-02 12:00:00,5.97,5.98,5.96,5.98,31600.0,5.97,5.98,5.96,5.98,31600.0
2010-03-02 12:05:00,5.98,5.98,5.97,5.97,9900.0,5.98,5.98,5.97,5.97,9900.0
2010-03-02 12:10:00,5.98,5.98,5.95,5.96,38100.0,5.98,5.98,5.95,5.96,38100.0
2010-03-02 12:15:00,5.96,5.99,5.96,5.97,109300.0,5.96,5.99,5.96,5.97,109300.0
2010-03-02 12:20:00,5.96,5.97,5.96,5.97,9800.0,5.96,5.97,5.96,5.97,9800.0
2010-03-02 12:25:00,5.97,5.97,5.96,5.97,17800.0,5.97,5.97,5.96,5.97,17800.0
2010-03-02 12:30:00,5.97,5.98,5.97,5.98,6700.0,5.97,5.98,5.97,5.98,6700.0
2010-03-02 12:35:00,5.98,5.98,5.97,5.98,2800.0,5.98,5.98,5.97,5.98,2800.0
2010-03-02 12:40:00,5.97,5.97,5.96,5.97,42000.0,5.97,5.97,5.96,5.97,42000.0
2010-03-02 12:45:00,5.96,5.98,5.96,5.96,40700.0,5.96,5.98,5.96,5.96,40700.0
2010-03-02 12:50:00,5.96,5.96,5.95,5.95,26500.0,5.96,5.96,5.95,5.95,26500.0
2010-03-02 12:55:00,5.95,5.95,5.94,5.95,1200.0,5.95,5.95,5.94,5.95,1200.0
2010-03-02 13:00:00,5.95,5.95,5.94,5.94,7700.0,5.95,5.95,5.94,5.94,7700.0
2010-03-02 13:05:00,5.94,5.95,5.94,5.95,6900.0,5.94,5.95,5.94,5.95,6900.0
2010-03-02 13:10:00,5.94,5.96,5.94,5.96,24900.0,5.94,5.96,5.94,5.96,24900.0
2010-03-02 13:15:00,5.96,5.98,5.96,5.98,17600.0,5.96,5.98,5.96,5.98,17600.0
2010-03-02 13:20:00,5.98,5.98,5.97,5.98,2200.0,5.98,5.98,5.97,5.98,2200.0
2010-03-02 13:25:00,5.97,5.98,5.97,5.98,14200.0,5.97,5.98,5.97,5.98,14200.0
2010-03-02 13:30:00,5.98,5.99,5.98,5.99,24700.0,5.98,5.99,5.98,5.99,24700.0
2010-03-02 13:35:00,5.98,6.0,5.98,6.0,19100.0,5.98,6.0,5.98,6.0,19100.0
2010-03-02 13:40:00,6.0,6.0,5.99,6.0,19600.0,6.0,6.0,5.99,6.0,19600.0
2010-03-02 13:45:00,6.0,6.0,5.98,5.98,48600.0,6.0,6.0,5.98,5.98,48600.0
2010-03-02 13:50:00,5.98,5.99,5.98,5.99,7600.0,5.98,5.99,5.98,5.99,7600.0
2010-03-02 13:55:00,5.99,6.02,5.98,5.99,109100.0,5.99,6.02,5.98,5.99,109100.0
2010-03-02 14:00:00,5.99,6.0,5.99,5.99,66500.0,5.99,6.0,5.99,5.99,66500.0
2010-03-02 14:05:00,5.99,6.0,5.99,5.99,30900.0,5.99,6.0,5.99,5.99,30900.0
2010-03-02 14:10:00,5.99,6.0,5.99,5.99,22700.0,5.99,6.0,5.99,5.99,22700.0
2010-03-02 14:15:00,5.99,5.99,5.98,5.98,9200.0,5.99,5.99,5.98,5.98,9200.0
2010-03-02 14:20:00,5.98,5.98,5.97,5.97,13000.0,5.98,5.98,5.97,5.97,13000.0
2010-03-02 14:25:00,5.97,5.98,5.97,5.97,31100.0,5.97,5.98,5.97,5.97,31100.0
2010-03-02 14:30:00,5.97,5.97,5.96,5.97,10000.0,5.97,5.97,5.96,5.97,10000.0
2010-03-02 14:35:00,5.97,5.97,5.97,5.97,15900.0,5.97,5.97,5.97,5.97,15900.0
2010-03-02 14:40:00,5.98,5.99,5.97,5.97,16300.0,5.98,5.99,5.97,5.97,16300.0
2010-03-02 14:45:00,5.97,5.98,5.97,5.97,1500.0,5.97,5.98,5.97,5.97,1500.0
2010-03-02 14:50:00,5.97,5.97,5.95,5.95,34400.0,5.97,5.97,5.95,5.95,34400.0
2010-03-02 14:55:00,5.94,5.94,5.93,5.93,66500.0,5.94,5.94,5.93,5.93,66500.0
2010-03-02 15:00:00,5.94,5.95,5.93,5.93,48100.0,5.94,5.95,5.93,5.93,48100.0
2010-03-02 15:05:00,5.93,5.94,5.92,5.94,33100.0,5.93,5.94,5.92,5.94,33100.0
2010-03-02 15:10:00,5.93,5.93,5.92,5.92,22000.0,5.93,5.93,5.92,5.92,22000.0
2010-03-02 15:15:00,5.92,5.93,5.91,5.91,14900.0,5.92,5.93,5.91,5.91,14900.0
2010-03-02 15:20:00,5.91,5.92,5.9,5.9,52300.0,5.91,5.92,5.9,5.9,52300.0
2010-03-02 15:25:00,5.91,5.91,5.89,5.9,19400.0,5.91,5.91,5.89,5.9,19400.0
2010-03-02 15:30:00,5.9,5.9,5.89,5.89,10300.0,5.9,5.9,5.89,5.89,10300.0
2010-03-02 15:35:00,5.9,5.9,5.89,5.9,9300.0,5.9,5.9,5.89,5.9,9300.0
2010-03-02 15:40:00,5.9,5.93,5.89,5.92,88400.0,5.9,5.93,5.89,5.92,88400.0
2010-03-02 15:45:00,5.93,5.97,5.93,5.97,171000.0,5.93,5.97,5.93,5.97,171000.0
2010-03-02 15:50:00,5.96,5.97,5.95,5.96,22100.0,5.96,5.97,5.95,5.96,22100.0
2010-03-02 15:55:00,5.95,5.95,5.94,5.94,55900.0,5.95,5.95,5.94,5.94,55900.0
2010-03-03 09:30:00,5.95,5.99,5.93,5.99,15400.0,5.95,5.99,5.93,5.99,15400.0
2010-03-03 09:35:00,5.99,5.99,5.94,5.99,30600.0,5.99,5.99,5.94,5.99,30600.0
2010-03-03 09:40:00,5.99,6.01,5.97,6.01,33800.0,5.99,6.01,5.97,6.01,33800.0
2010-03-03 09:45:00,6.01,6.03,6.01,6.03,20400.0,6.01,6.03,6.01,6.03,20400.0
2010-03-03 09:50:00,6.02,6.04,6.02,6.03,51700.0,6.02,6.04,6.02,6.03,51700.0
2010-03-03 09:55:00,6.02,6.03,5.98,6.03,135000.0,6.02,6.03,5.98,6.03,135000.0
2010-03-03 10:00:00,6.03,6.03,6.0,6.03,151500.0,6.03,6.03,6.0,6.03,151500.0
2010-03-03 10:05:00,6.03,6.12,6.03,6.09,255300.0,6.03,6.12,6.03,6.09,255300.0
2010-03-03 10:10:00,6.08,6.11,6.05,6.06,52200.0,6.08,6.11,6.05,6.06,52200.0
2010-03-03 10:15:00,6.06,6.08,6.05,6.08,39600.0,6.06,6.08,6.05,6.08,39600.0
2010-03-03 10:20:00,6.08,6.1,6.07,6.07,34600.0,6.08,6.1,6.07,6.07,34600.0
2010-03-03 10:25:00,6.06,6.07,6.06,6.06,6400.0,6.06,6.07,6.06,6.06,6400.0
2010-03-03 10:30:00,6.06,6.07,6.03,6.03,39800.0,6.06,6.07,6.03,6.03,39800.0
2010-03-03 10:35:00,6.04,6.09,6.04,6.05,109700.0,6.04,6.09,6.04,6.05,109700.0
2010-03-03 10:40:00,6.05,6.07,6.03,6.03,50100.0,6.05,6.07,6.03,6.03,50100.0
2010-03-03 10:45:00,6.04,6.04,6.03,6.04,3700.0,6.04,6.04,6.03,6.04,3700.0
2010-03-03 10:50:00,6.03,6.04,6.03,6.03,18000.0,6.03,6.04,6.03,6.03,18000.0
2010-03-03 10:55:00,6.03,6.05,6.03,6.04,9600.0,6.03,6.05,6.03,6.04,9600.0
2010-03-03 11:00:00,6.05,6.07,6.04,6.07,39000.0,6.05,6.07,6.04,6.07,39000.0
2010-03-03 11:05:00,6.07,6.08,6.06,6.07,42800.0,6.07,6.08,6.06,6.07,42800.0
2010-03-03 11:10:00,6.06,6.07,6.06,6.07,9900.0,6.06,6.07,6.06,6.07,9900.0
2010-03-03 11:15:00,6.06,6.07,6.05,6.07,125000.0,6.06,6.07,6.05,6.07,125000.0
2010-03-03 11:20:00,6.07,6.07,6.06,6.06,17000.0,6.07,6.07,6.06,6.06,17000.0
2010-03-03 11:25:00,6.06,6.07,6.06,6.06,30300.0,6.06,6.07,6.06,6.06,30300.0
2010-03-03 11:30:00,6.06,6.07,6.06,6.07,13400.0,6.06,6.07,6.06,6.07,13400.0
2010-03-03 11:35:00,6.07,6.07,6.06,6.06,29100.0,6.07,6.07,6.06,6.06,29100.0
2010-03-03 11:40:00,6.06,6.06,6.05,6.05,17100.0,6.06,6.06,6.05,6.05,17100.0
2010-03-03 11:45:00,6.05,6.08,6.05,6.07,90600.0,6.05,6.08,6.05,6.07,90600.0
2010-03-03 11:50:00,6.07,6.07,6.06,6.07,68400.0,6.07,6.07,6.06,6.07,68400.0
2010-03-03 11:55:00,6.06,6.06,6.06,6.06,3500.0,6.06,6.06,6.06,6.06,3500.0
2010-03-03 12:00:00,6.06,6.07,6.05,6.06,66700.0,6.06,6.07,6.05,6.06,66700.0
2010-03-03 12:05:00,6.07,6.07,6.05,6.06,39700.0,6.07,6.07,6.05,6.06,39700.0
2010-03-03 12:10:00,6.07,6.07,6.04,6.07,66400.0,6.07,6.07,6.04,6.07,66400.0
2010-03-03 12:15:00,6.06,6.06,6.05,6.05,12800.0,6.06,6.06,6.05,6.05,12800.0
2010-03-03 12:20:00,6.05,6.06,6.05,6.05,14300.0,6.05,6.06,6.05,6.05,14300.0
2010-03-03 12:25:00,6.05,6.06,6.05,6.05,700.0,6.05,6.06,6.05,6.05,700.0
2010-03-03 12:30:00,6.05,6.07,6.05,6.07,40100.0,6.05,6.07,6.05,6.07,40100.0
2010-03-03 12:35:00,6.07,6.07,6.05,6.05,18300.0,6.07,6.07,6.05,6.05,18300.0
2010-03-03 12:40:00,6.06,6.06,6.05,6.05,700.0,6.06,6.06,6.05,6.05,700.0
2010-03-03 12:45:00,6.06,6.06,6.05,6.06,500.0,6.06,6.06,6.05,6.06,500.0
2010-03-03 12:50:00,6.05,6.06,6.05,6.06,3800.0,6.05,6.06,6.05,6.06,3800.0
2010-03-03 12:55:00,6.05,6.05,6.05,6.05,3100.0,6.05,6.05,6.05,6.05,3100.0
2010-03-03 13:00:00,6.05,6.05,6.05,6.05,1600.0,6.05,6.05,6.05,6.05,1600.0
2010-03-03 13:05:00,6.05,6.06,6.05,6.05,3600.0,6.05,6.06,6.05,6.05,3600.0
2010-03-03 13:10:00,6.05,6.06,6.05,6.05,700.0,6.05,6.06,6.05,6.05,700.0
2010-03-03 13:15:00,6.06,6.06,6.05,6.06,7400.0,6.06,6.06,6.05,6.06,7400.0
2010-03-03 13:20:00,6.07,6.08,6.06,6.06,47500.0,6.07,6.08,6.06,6.06,47500.0
2010-03-03 13:25:00,6.07,6.07,6.05,6.05,12000.0,6.07,6.07,6.05,6.05,12000.0
2010-03-03 13:30:00,6.05,6.06,6.04,6.04,22500.0,6.05,6.06,6.04,6.04,22500.0
2010-03-03 13:35:00,6.05,6.05,6.04,6.05,3400.0,6.05,6.05,6.04,6.05,3400.0
2010-03-03 13:40:00,6.05,6.05,6.04,6.04,15200.0,6.05,6.05,6.04,6.04,15200.0
2010-03-03 13:45:00,6.05,6.05,6.04,6.05,6100.0,6.05,6.05,6.04,6.05,6100.0
2010-03-03 13:50:00,6.04,6.05,6.04,6.05,1400.0,6.04,6.05,6.04,6.05,1400.0
2010-03-03 13:55:00,6.04,6.07,6.04,6.07,41400.0,6.04,6.07,6.04,6.07,41400.0
2010-03-03 14:00:00,6.06,6.06,6.05,6.05,10600.0,6.06,6.06,6.05,6.05,10600.0
2010-03-03 14:05:00,6.06,6.06,6.04,6.05,16700.0,6.06,6.06,6.04,6.05,16700.0
2010-03-03 14:10:00,6.04,6.05,6.04,6.05,9600.0,6.04,6.05,6.04,6.05,9600.0
2010-03-03 14:15:00,6.04,6.05,6.02,6.02,14900.0,6.04,6.05,6.02,6.02,14900.0
2010-03-03 14:20:00,6.02,6.03,6.02,6.03,6500.0,6.02,6.03,6.02,6.03,6500.0
2010-03-03 14:25:00,6.03,6.03,6.0,6.02,49000.0,6.03,6.03,6.0,6.02,49000.0
2010-03-03 14:30:00,6.02,6.02,6.01,6.02,3900.0,6.02,6.02,6.01,6.02,3900.0
2010-03-03 14:35:00,6.01,6.02,6.01,6.01,6500.0,6.01,6.02,6.01,6.01,6500.0
2010-03-03 14:40:00,6.01,6.02,6.01,6.02,18200.0,6.01,6.02,6.01,6.02,18200.0
2010-03-03 14:45:00,6.02,6.02,6.01,6.02,12600.0,6.02,6.02,6.01,6.02,12600.0
2010-03-03 14:50:00,6.01,6.02,6.01,6.02,4000.0,6.01,6.02,6.01,6.02,4000.0
2010-03-03 14:55:00,6.01,6.02,6.01,6.02,6600.0,6.01,6.02,6.01,6.02,6600.0
2010-03-03 15:00:00,6.01,6.02,6.0,6.01,25600.0,6.01,6.02,6.0,6.01,25600.0
2010-03-03 15:05:00,6.0,6.01,5.99,6.0,30700.0,6.0,6.01,5.99,6.0,30700.0
2010-03-03 15:10:00,5.99,6.0,5.99,6.0,17800.0,5.99,6.0,5.99,6.0,17800.0
2010-03-03 15:15:00,6.0,6.02,5.99,6.01,45800.0,6.0,6.02,5.99,6.01,45800.0
2010-03-03 15:20:00,6.02,6.02,5.99,5.99,15300.0,6.02,6.02,5.99,5.99,15300.0
2010-03-03 15:25:00,6.0,6.0,5.99,5.99,5800.0,6.0,6.0,5.99,5.99,5800.0
2010-03-03 15:30:00,6.0,6.02,5.99,6.02,34800.0,6.0,6.02,5.99,6.02,34800.0
2010-03-03 15:35:00,6.02,6.02,6.01,6.01,5300.0,6.02,6.02,6.01,6.01,5300.0
2010-03-03 15:40:00,6.02,6.02,6.01,6.01,5600.0,6.02,6.02,6.01,6.01,5600.0
2010-03-03 15:45:00,6.01,6.02,6.01,6.02,5800.0,6.01,6.02,6.01,6.02,5800.0
2010-03-03 15:50:00,6.02,6.02,6.0,6.02,82700.0,6.02,6.02,6.0,6.02,82700.0
2010-03-03 15:55:00,6.02,6.02,6.0,6.01,62200.0,6.02,6.02,6.0,6.01,62200.0
2010-03-04 09:30:00,6.08,6.15,6.05,6.11,129600.0,6.08,6.15,6.05,6.11,129600.0
2010-03-04 09:35:00,6.12,6.16,6.08,6.08,134700.0,6.12,6.16,6.08,6.08,134700.0
2010-03-04 09:40:00,6.08,6.13,6.08,6.12,32000.0,6.08,6.13,6.08,6.12,32000.0
2010-03-04 09:45:00,6.12,6.14,6.12,6.12,63800.0,6.12,6.14,6.12,6.12,63800.0
2010-03-04 09:50:00,6.12,6.16,6.12,6.14,149000.0,6.12,6.16,6.12,6.14,149000.0
2010-03-04 09:55:00,6.15,6.15,6.12,6.13,169600.0,6.15,6.15,6.12,6.13,169600.0
2010-03-04 10:00:00,6.13,6.15,6.1,6.15,80000.0,6.13,6.15,6.1,6.15,80000.0
2010-03-04 10:05:00,6.14,6.15,6.13,6.14,86800.0,6.14,6.15,6.13,6.14,86800.0
2010-03-04 10:10:00,6.14,6.16,6.13,6.16,31300.0,6.14,6.16,6.13,6.16,31300.0
2010-03-04 10:15:00,6.16,6.16,6.13,6.13,151500.0,6.16,6.16,6.13,6.13,151500.0
2010-03-04 10:20:00,6.13,6.14,6.13,6.13,7200.0,6.13,6.14,6.13,6.13,7200.0
2010-03-04 10:25:00,6.14,6.14,6.13,6.13,7700.0,6.14,6.14,6.13,6.13,7700.0
2010-03-04 10:30:00,6.14,6.14,6.12,6.12,68000.0,6.14,6.14,6.12,6.12,68000.0
2010-03-04 10:35:00,6.12,6.13,6.12,6.13,16200.0,6.12,6.13,6.12,6.13,16200.0
2010-03-04 10:40:00,6.13,6.14,6.12,6.14,26500.0,6.13,6.14,6.12,6.14,26500.0
2010-03-04 10:45:00,6.13,6.16,6.13,6.14,218400.0,6.13,6.16,6.13,6.14,218400.0
2010-03-04 10:50:00,6.14,6.15,6.13,6.13,180700.0,6.14,6.15,6.13,6.13,180700.0
2010-03-04 10:55:00,6.13,6.14,6.13,6.14,39400.0,6.13,6.14,6.13,6.14,39400.0
2010-03-04 11:00:00,6.14,6.14,6.13,6.14,24000.0,6.14,6.14,6.13,6.14,24000.0
2010-03-04 11:05:00,6.14,6.15,6.13,6.13,207000.0,6.14,6.15,6.13,6.13,207000.0
2010-03-04 11:10:00,6.13,6.14,6.13,6.13,15800.0,6.13,6.14,6.13,6.13,15800.0
2010-03-04 11:15:00,6.13,6.13,6.13,6.13,1100.0,6.13,6.13,6.13,6.13,1100.0
2010-03-04 11:20:00,6.13,6.14,6.13,6.13,26300.0,6.13,6.14,6.13,6.13,26300.0
2010-03-04 11:25:00,6.13,6.13,6.13,6.13,25900.0,6.13,6.13,6.13,6.13,25900.0
2010-03-04 11:30:00,6.13,6.15,6.13,6.14,94400.0,6.13,6.15,6.13,6.14,94400.0
2010-03-04 11:35:00,6.15,6.15,6.14,6.15,54300.0,6.15,6.15,6.14,6.15,54300.0
2010-03-04 11:40:00,6.14,6.15,6.13,6.15,119900.0,6.14,6.15,6.13,6.15,119900.0
2010-03-04 11:45:00,6.15,6.16,6.14,6.16,90400.0,6.15,6.16,6.14,6.16,90400.0
2010-03-04 11:50:00,6.15,6.15,6.14,6.15,53400.0,6.15,6.15,6.14,6.15,53400.0
2010-03-04 11:55:00,6.15,6.15,6.14,6.14,3800.0,6.15,6.15,6.14,6.14,3800.0
2010-03-04 12:00:00,6.14,6.16,6.14,6.15,93600.0,6.14,6.16,6.14,6.15,93600.0
2010-03-04 12:05:00,6.15,6.16,6.14,6.15,68200.0,6.15,6.16,6.14,6.15,68200.0
2010-03-04 12:10:00,6.16,6.18,6.15,6.18,46600.0,6.16,6.18,6.15,6.18,46600.0
2010-03-04 12:15:00,6.17,6.18,6.17,6.17,6700.0,6.17,6.18,6.17,6.17,6700.0
2010-03-04 12:20:00,6.18,6.2,6.17,6.19,39400.0,6.18,6.2,6.17,6.19,39400.0
2010-03-04 12:25:00,6.19,6.2,6.19,6.2,9100.0,6.19,6.2,6.19,6.2,9100.0
2010-03-04 12:30:00,6.19,6.2,6.17,6.17,44800.0,6.19,6.2,6.17,6.17,44800.0
2010-03-04 12:35:00,6.17,6.17,6.15,6.15,24300.0,6.17,6.17,6.15,6.15,24300.0
2010-03-04 12:40:00,6.15,6.16,6.15,6.16,7100.0,6.15,6.16,6.15,6.16,7100.0
2010-03-04 12:45:00,6.16,6.16,6.15,6.15,45200.0,6.16,6.16,6.15,6.15,45200.0
2010-03-04 12:50:00,6.16,6.16,6.15,6.16,8600.0,6.16,6.16,6.15,6.16,8600.0
2010-03-04 12:55:00,6.16,6.16,6.15,6.15,7900.0,6.16,6.16,6.15,6.15,7900.0
2010-03-04 13:00:00,6.16,6.17,6.15,6.17,44900.0,6.16,6.17,6.15,6.17,44900.0
2010-03-04 13:05:00,6.16,6.17,6.16,6.16,4500.0,6.16,6.17,6.16,6.16,4500.0
2010-03-04 13:10:00,6.17,6.17,6.16,6.16,7300.0,6.17,6.17,6.16,6.16,7300.0
2010-03-04 13:15:00,6.17,6.18,6.16,6.17,17000.0,6.17,6.18,6.16,6.17,17000.0
2010-03-04 13:20:00,6.17,6.18,6.17,6.18,5300.0,6.17,6.18,6.17,6.18,5300.0
2010-03-04 13:25:00,6.17,6.18,6.17,6.17,9400.0,6.17,6.18,6.17,6.17,9400.0
2010-03-04 13:30:00,6.18,6.18,6.17,6.17,5400.0,6.18,6.18,6.17,6.17,5400.0
2010-03-04 13:35:00,6.17,6.18,6.17,6.18,7200.0,6.17,6.18,6.17,6.18,7200.0
2010-03-04 13:40:00,6.17,6.18,6.17,6.17,2200.0,6.17,6.18,6.17,6.17,2200.0
2010-03-04 13:45:00,6.17,6.18,6.17,6.17,13100.0,6.17,6.18,6.17,6.17,13100.0
2010-03-04 13:50:00,6.17,6.18,6.17,6.17,8700.0,6.17,6.18,6.17,6.17,8700.0
2010-03-04 13:55:00,6.18,6.18,6.17,6.17,6600.0,6.18,6.18,6.17,6.17,6600.0
2010-03-04 14:00:00,6.18,6.18,6.17,6.17,13100.0,6.18,6.18,6.17,6.17,13100.0
2010-03-04 14:05:00,6.17,6.18,6.17,6.18,7400.0,6.17,6.18,6.17,6.18,7400.0
2010-03-04 14:10:00,6.17,6.18,6.17,6.17,6600.0,6.17,6.18,6.17,6.17,6600.0
2010-03-04 14:15:00,6.17,6.18,6.17,6.17,3600.0,6.17,6.18,6.17,6.17,3600.0
2010-03-04 14:20:00,6.17,6.18,6.17,6.17,9400.0,6.17,6.18,6.17,6.17,9400.0
2010-03-04 14:25:00,6.17,6.18,6.17,6.17,10100.0,6.17,6.18,6.17,6.17,10100.0
2010-03-04 14:30:00,6.17,6.18,6.17,6.18,8000.0,6.17,6.18,6.17,6.18,8000.0
2010-03-04 14:35:00,6.17,6.18,6.17,6.17,6900.0,6.17,6.18,6.17,6.17,6900.0
2010-03-04 14:40:00,6.18,6.18,6.17,6.17,9300.0,6.18,6.18,6.17,6.17,9300.0
2010-03-04 14:45:00,6.17,6.18,6.17,6.17,12300.0,6.17,6.18,6.17,6.17,12300.0
2010-03-04 14:50:00,6.17,6.18,6.17,6.18,10500.0,6.17,6.18,6.17,6.18,10500.0
2010-03-04 14:55:00,6.17,6.18,6.17,6.17,8200.0,6.17,6.18,6.17,6.17,8200.0
2010-03-04 15:00:00,6.17,6.18,6.17,6.17,22100.0,6.17,6.18,6.17,6.17,22100.0
2010-03-04 15:05:00,6.17,6.18,6.17,6.17,17200.0,6.17,6.18,6.17,6.17,17200.0
2010-03-04 15:10:00,6.17,6.18,6.17,6.17,18700.0,6.17,6.18,6.17,6.17,18700.0
2010-03-04 15:15:00,6.17,6.18,6.15,6.15,71600.0,6.17,6.18,6.15,6.15,71600.0
2010-03-04 15:20:00,6.15,6.16,6.15,6.15,28500.0,6.15,6.16,6.15,6.15,28500.0
2010-03-04 15:25:00,6.15,6.16,6.15,6.16,36100.0,6.15,6.16,6.15,6.16,36100.0
2010-03-04 15:30:00,6.16,6.16,6.15,6.15,33900.0,6.16,6.16,6.15,6.15,33900.0
2010-03-04 15:35:00,6.16,6.16,6.15,6.15,76000.0,6.16,6.16,6.15,6.15,76000.0
2010-03-04 15:40:00,6.16,6.17,6.15,6.17,151600.0,6.16,6.17,6.15,6.17,151600.0
2010-03-04 15:45:00,6.16,6.19,6.16,6.18,68500.0,6.16,6.19,6.16,6.18,68500.0
2010-03-04 15:50:00,6.19,6.19,6.18,6.18,70400.0,6.19,6.19,6.18,6.18,70400.0
2010-03-04 15:55:00,6.18,6.19,6.18,6.18,153600.0,6.18,6.19,6.18,6.18,153600.0
2010-03-05 09:30:00,6.2,6.2,6.15,6.18,16200.0,6.2,6.2,6.15,6.18,16200.0
2010-03-05 09:35:00,6.19,6.2,6.19,6.2,39000.0,6.19,6.2,6.19,6.2,39000.0
2010-03-05 09:40:00,6.19,6.22,6.19,6.22,49800.0,6.19,6.22,6.19,6.22,49800.0
2010-03-05 09:45:00,6.22,6.24,6.18,6.2,156300.0,6.22,6.24,6.18,6.2,156300.0
2010-03-05 09:50:00,6.2,6.21,6.18,6.19,67900.0,6.2,6.21,6.18,6.19,67900.0
2010-03-05 09:55:00,6.19,6.2,6.19,6.19,40300.0,6.19,6.2,6.19,6.19,40300.0
2010-03-05 10:00:00,6.19,6.2,6.19,6.19,14900.0,6.19,6.2,6.19,6.19,14900.0
2010-03-05 10:05:00,6.2,6.2,6.19,6.19,19800.0,6.2,6.2,6.19,6.19,19800.0
2010-03-05 10:10:00,6.2,6.21,6.2,6.21,63000.0,6.2,6.21,6.2,6.21,63000.0
2010-03-05 10:15:00,6.2,6.21,6.19,6.21,31900.0,6.2,6.21,6.19,6.21,31900.0
2010-03-05 10:20:00,6.21,6.22,6.21,6.21,15900.0,6.21,6.22,6.21,6.21,15900.0
2010-03-05 10:25:00,6.22,6.22,6.19,6.2,60400.0,6.22,6.22,6.19,6.2,60400.0
2010-03-05 10:30:00,6.2,6.23,6.19,6.23,63500.0,6.2,6.23,6.19,6.23,63500.0
2010-03-05 10:35:00,6.23,6.25,6.23,6.25,30000.0,6.23,6.25,6.23,6.25,30000.0
2010-03-05 10:40:00,6.24,6.27,6.24,6.27,49600.0,6.24,6.27,6.24,6.27,49600.0
2010-03-05 10:45:00,6.27,6.3,6.26,6.3,45700.0,6.27,6.3,6.26,6.3,45700.0
2010-03-05 10:50:00,6.29,6.32,6.29,6.32,49500.0,6.29,6.32,6.29,6.32,49500.0
2010-03-05 10:55:00,6.31,6.32,6.27,6.27,29500.0,6.31,6.32,6.27,6.27,29500.0
2010-03-05 11:00:00,6.28,6.28,6.26,6.28,29900.0,6.28,6.28,6.26,6.28,29900.0
2010-03-05 11:05:00,6.28,6.29,6.27,6.27,14200.0,6.28,6.29,6.27,6.27,14200.0
2010-03-05 11:10:00,6.27,6.29,6.27,6.29,22600.0,6.27,6.29,6.27,6.29,22600.0
2010-03-05 11:15:00,6.29,6.29,6.25,6.25,42700.0,6.29,6.29,6.25,6.25,42700.0
2010-03-05 11:20:00,6.26,6.26,6.24,6.25,14500.0,6.26,6.26,6.24,6.25,14500.0
2010-03-05 11:25:00,6.24,6.25,6.24,6.24,4800.0,6.24,6.25,6.24,6.24,4800.0
2010-03-05 11:30:00,6.24,6.25,6.24,6.24,1500.0,6.24,6.25,6.24,6.24,1500.0
2010-03-05 11:35:00,6.24,6.25,6.24,6.24,11600.0,6.24,6.25,6.24,6.24,11600.0
2010-03-05 11:40:00,6.24,6.25,6.24,6.24,1700.0,6.24,6.25,6.24,6.24,1700.0
2010-03-05 11:45:00,6.24,6.24,6.23,6.23,8500.0,6.24,6.24,6.23,6.23,8500.0
2010-03-05 11:50:00,6.24,6.24,6.23,6.23,1700.0,6.24,6.24,6.23,6.23,1700.0
2010-03-05 11:55:00,6.23,6.24,6.23,6.24,1200.0,6.23,6.24,6.23,6.24,1200.0
2010-03-05 12:00:00,6.23,6.24,6.23,6.24,8900.0,6.23,6.24,6.23,6.24,8900.0
2010-03-05 12:05:00,6.23,6.24,6.23,6.24,1200.0,6.23,6.24,6.23,6.24,1200.0
2010-03-05 12:10:00,6.23,6.24,6.23,6.24,16700.0,6.23,6.24,6.23,6.24,16700.0
2010-03-05 12:15:00,6.25,6.26,6.24,6.26,23800.0,6.25,6.26,6.24,6.26,23800.0
2010-03-05 12:20:00,6.26,6.27,6.25,6.26,11600.0,6.26,6.27,6.25,6.26,11600.0
2010-03-05 12:25:00,6.25,6.26,6.25,6.25,2700.0,6.25,6.26,6.25,6.25,2700.0
2010-03-05 12:30:00,6.25,6.25,6.22,6.22,34500.0,6.25,6.25,6.22,6.22,34500.0
2010-03-05 12:35:00,6.23,6.25,6.22,6.22,52000.0,6.23,6.25,6.22,6.22,52000.0
2010-03-05 12:40:00,6.22,6.23,6.22,6.22,6200.0,6.22,6.23,6.22,6.22,6200.0
2010-03-05 12:45:00,6.22,6.23,6.22,6.23,3200.0,6.22,6.23,6.22,6.23,3200.0
2010-03-05 12:50:00,6.22,6.22,6.22,6.22,1900.0,6.22,6.22,6.22,6.22,1900.0
2010-03-05 12:55:00,6.23,6.26,6.22,6.26,39300.0,6.23,6.26,6.22,6.26,39300.0
2010-03-05 13:00:00,6.25,6.26,6.22,6.22,61800.0,6.25,6.26,6.22,6.22,61800.0
2010-03-05 13:05:00,6.23,6.23,6.22,6.22,25200.0,6.23,6.23,6.22,6.22,25200.0
2010-03-05 13:10:00,6.23,6.23,6.22,6.22,4400.0,6.23,6.23,6.22,6.22,4400.0
2010-03-05 13:15:00,6.23,6.23,6.22,6.22,800.0,6.23,6.23,6.22,6.22,800.0
2010-03-05 13:20:00,6.22,6.23,6.22,6.23,500.0,6.22,6.23,6.22,6.23,500.0
2010-03-05 13:25:00,6.22,6.23,6.22,6.22,1300.0,6.22,6.23,6.22,6.22,1300.0
2010-03-05 13:30:00,6.22,6.23,6.22,6.22,500.0,6.22,6.23,6.22,6.22,500.0
2010-03-05 13:35:00,6.22,6.23,6.22,6.22,2800.0,6.22,6.23,6.22,6.22,2800.0
2010-03-05 13:40:00,6.22,6.23,6.21,6.22,54100.0,6.22,6.23,6.21,6.22,54100.0
2010-03-05 13:45:00,6.22,6.23,6.22,6.22,1400.0,6.22,6.23,6.22,6.22,1400.0
2010-03-05 13:50:00,6.22,6.23,6.22,6.23,2100.0,6.22,6.23,6.22,6.23,2100.0
2010-03-05 13:55:00,6.23,6.23,6.22,6.23,1200.0,6.23,6.23,6.22,6.23,1200.0
2010-03-05 14:00:00,6.22,6.23,6.22,6.22,2200.0,6.22,6.23,6.22,6.22,2200.0
2010-03-05 14:05:00,6.22,6.22,6.22,6.22,26100.0,6.22,6.22,6.22,6.22,26100.0
2010-03-05 14:10:00,6.22,6.23,6.22,6.22,7500.0,6.22,6.23,6.22,6.22,7500.0
2010-03-05 14:15:00,6.22,6.23,6.22,6.23,1800.0,6.22,6.23,6.22,6.23,1800.0
2010-03-05 14:20:00,6.23,6.23,6.22,6.23,2000.0,6.23,6.23,6.22,6.23,2000.0
2010-03-05 14:25:00,6.22,6.23,6.22,6.23,3000.0,6.22,6.23,6.22,6.23,3000.0
2010-03-05 14:30:00,6.22,6.23,6.22,6.22,3900.0,6.22,6.23,6.22,6.22,3900.0
2010-03-05 14:35:00,6.23,6.24,6.22,6.23,26200.0,6.23,6.24,6.22,6.23,26200.0
2010-03-05 14:40:00,6.23,6.24,6.23,6.24,6800.0,6.23,6.24,6.23,6.24,6800.0
2010-03-05 14:45:00,6.24,6.24,6.23,6.23,4400.0,6.24,6.24,6.23,6.23,4400.0
2010-03-05 14:50:00,6.24,6.25,6.23,6.24,81200.0,6.24,6.25,6.23,6.24,81200.0
2010-03-05 14:55:00,6.23,6.24,6.23,6.23,4600.0,6.23,6.24,6.23,6.23,4600.0
2010-03-05 15:00:00,6.24,6.25,6.22,6.24,90700.0,6.24,6.25,6.22,6.24,90700.0
2010-03-05 15:05:00,6.25,6.25,6.24,6.25,27000.0,6.25,6.25,6.24,6.25,27000.0
2010-03-05 15:10:00,6.24,6.25,6.24,6.25,11200.0,6.24,6.25,6.24,6.25,11200.0
2010-03-05 15:15:00,6.25,6.25,6.24,6.24,21300.0,6.25,6.25,6.24,6.24,21300.0
2010-03-05 15:20:00,6.24,6.25,6.22,6.22,55900.0,6.24,6.25,6.22,6.22,55900.0
2010-03-05 15:25:00,6.23,6.23,6.22,6.23,17300.0,6.23,6.23,6.22,6.23,17300.0
2010-03-05 15:30:00,6.22,6.24,6.22,6.24,27700.0,6.22,6.24,6.22,6.24,27700.0
2010-03-05 15:35:00,6.24,6.24,6.23,6.23,8400.0,6.24,6.24,6.23,6.23,8400.0
2010-03-05 15:40:00,6.24,6.24,6.23,6.23,6300.0,6.24,6.24,6.23,6.23,6300.0
2010-03-05 15:45:00,6.24,6.24,6.23,6.23,23900.0,6.24,6.24,6.23,6.23,23900.0
2010-03-05 15:50:00,6.24,6.24,6.22,6.22,135200.0,6.24,6.24,6.22,6.22,135200.0
2010-03-05 15:55:00,6.22,6.23,6.22,6.22,196100.0,6.22,6.23,6.22,6.22,196100.0
2010-03-08 09:30:00,6.22,6.3,6.22,6.27,25000.0,6.22,6.3,6.22,6.27,25000.0
2010-03-08 09:35:00,6.28,6.28,6.26,6.26,6500.0,6.28,6.28,6.26,6.26,6500.0
2010-03-08 09:40:00,6.25,6.26,6.2,6.2,82800.0,6.25,6.26,6.2,6.2,82800.0
2010-03-08 09:45:00,6.21,6.22,6.19,6.21,132300.0,6.21,6.22,6.19,6.21,132300.0
2010-03-08 09:50:00,6.22,6.23,6.2,6.23,119200.0,6.22,6.23,6.2,6.23,119200.0
2010-03-08 09:55:00,6.23,6.25,6.23,6.24,28300.0,6.23,6.25,6.23,6.24,28300.0
2010-03-08 10:00:00,6.24,6.25,6.24,6.24,3000.0,6.24,6.25,6.24,6.24,3000.0
2010-03-08 10:05:00,6.24,6.24,6.22,6.22,31200.0,6.24,6.24,6.22,6.22,31200.0
2010-03-08 10:10:00,6.22,6.27,6.22,6.26,33700.0,6.22,6.27,6.22,6.26,33700.0
2010-03-08 10:15:00,6.26,6.27,6.26,6.27,3300.0,6.26,6.27,6.26,6.27,3300.0
2010-03-08 10:20:00,6.26,6.27,6.26,6.27,9400.0,6.26,6.27,6.26,6.27,9400.0
2010-03-08 10:25:00,6.27,6.27,6.26,6.26,9800.0,6.27,6.27,6.26,6.26,9800.0
2010-03-08 10:30:00,6.26,6.27,6.25,6.26,38600.0,6.26,6.27,6.25,6.26,38600.0
2010-03-08 10:35:00,6.26,6.26,6.25,6.25,3600.0,6.26,6.26,6.25,6.25,3600.0
2010-03-08 10:40:00,6.26,6.27,6.25,6.27,12800.0,6.26,6.27,6.25,6.27,12800.0
2010-03-08 10:45:00,6.26,6.27,6.26,6.27,8900.0,6.26,6.27,6.26,6.27,8900.0
2010-03-08 10:50:00,6.26,6.27,6.26,6.26,7100.0,6.26,6.27,6.26,6.26,7100.0
2010-03-08 10:55:00,6.27,6.27,6.26,6.26,2500.0,6.27,6.27,6.26,6.26,2500.0
2010-03-08 11:00:00,6.27,6.27,6.26,6.26,4800.0,6.27,6.27,6.26,6.26,4800.0
2010-03-08 11:05:00,6.27,6.27,6.26,6.26,2100.0,6.27,6.27,6.26,6.26,2100.0
2010-03-08 11:10:00,6.26,6.27,6.26,6.26,1300.0,6.26,6.27,6.26,6.26,1300.0
2010-03-08 11:15:00,6.26,6.27,6.24,6.24,31600.0,6.26,6.27,6.24,6.24,31600.0
2010-03-08 11:20:00,6.25,6.25,6.22,6.22,59400.0,6.25,6.25,6.22,6.22,59400.0
2010-03-08 11:25:00,6.22,6.23,6.2,6.2,127700.0,6.22,6.23,6.2,6.2,127700.0
2010-03-08 11:30:00,6.2,6.24,6.2,6.24,30600.0,6.2,6.24,6.2,6.24,30600.0
2010-03-08 11:35:00,6.23,6.23,6.23,6.23,1600.0,6.23,6.23,6.23,6.23,1600.0
2010-03-08 11:40:00,6.23,6.24,6.23,6.23,2700.0,6.23,6.24,6.23,6.23,2700.0
2010-03-08 11:45:00,6.23,6.24,6.23,6.23,2100.0,6.23,6.24,6.23,6.23,2100.0
2010-03-08 11:50:00,6.23,6.24,6.23,6.23,6900.0,6.23,6.24,6.23,6.23,6900.0
2010-03-08 11:55:00,6.23,6.24,6.23,6.23,3200.0,6.23,6.24,6.23,6.23,3200.0
2010-03-08 12:00:00,6.23,6.24,6.23,6.23,3300.0,6.23,6.24,6.23,6.23,3300.0
2010-03-08 12:05:00,6.23,6.24,6.23,6.23,12100.0,6.23,6.24,6.23,6.23,12100.0
2010-03-08 12:10:00,6.23,6.24,6.23,6.23,5700.0,6.23,6.24,6.23,6.23,5700.0
2010-03-08 12:15:00,6.23,6.25,6.23,6.24,27500.0,6.23,6.25,6.23,6.24,27500.0
2010-03-08 12:20:00,6.24,6.25,6.24,6.25,9500.0,6.24,6.25,6.24,6.25,9500.0
2010-03-08 12:25:00,6.24,6.25,6.24,6.24,7500.0,6.24,6.25,6.24,6.24,7500.0
2010-03-08 12:30:00,6.24,6.25,6.24,6.25,5100.0,6.24,6.25,6.24,6.25,5100.0
2010-03-08 12:35:00,6.24,6.25,6.24,6.25,2000.0,6.24,6.25,6.24,6.25,2000.0
2010-03-08 12:40:00,6.24,6.26,6.24,6.25,33300.0,6.24,6.26,6.24,6.25,33300.0
2010-03-08 12:45:00,6.24,6.25,6.24,6.25,29700.0,6.24,6.25,6.24,6.25,29700.0
2010-03-08 12:50:00,6.25,6.26,6.24,6.25,9900.0,6.25,6.26,6.24,6.25,9900.0
2010-03-08 12:55:00,6.26,6.26,6.25,6.26,1200.0,6.26,6.26,6.25,6.26,1200.0
2010-03-08 13:00:00,6.25,6.26,6.25,6.26,2900.0,6.25,6.26,6.25,6.26,2900.0
2010-03-08 13:05:00,6.26,6.26,6.25,6.26,1300.0,6.26,6.26,6.25,6.26,1300.0
2010-03-08 13:10:00,6.25,6.26,6.25,6.26,5000.0,6.25,6.26,6.25,6.26,5000.0
2010-03-08 13:15:00,6.26,6.26,6.25,6.26,1700.0,6.26,6.26,6.25,6.26,1700.0
2010-03-08 13:20:00,6.25,6.26,6.25,6.25,1300.0,6.25,6.26,6.25,6.25,1300.0
2010-03-08 13:25:00,6.25,6.26,6.25,6.26,7000.0,6.25,6.26,6.25,6.26,7000.0
2010-03-08 13:30:00,6.25,6.26,6.25,6.26,800.0,6.25,6.26,6.25,6.26,800.0
2010-03-08 13:35:00,6.25,6.26,6.25,6.26,8500.0,6.25,6.26,6.25,6.26,8500.0
2010-03-08 13:40:00,6.25,6.26,6.25,6.26,10700.0,6.25,6.26,6.25,6.26,10700.0
2010-03-08 13:45:00,6.26,6.26,6.25,6.26,4700.0,6.26,6.26,6.25,6.26,4700.0
2010-03-08 13:50:00,6.25,6.26,6.25,6.26,2800.0,6.25,6.26,6.25,6.26,2800.0
2010-03-08 13:55:00,6.25,6.27,6.25,6.27,13700.0,6.25,6.27,6.25,6.27,13700.0
2010-03-08 14:00:00,6.27,6.27,6.26,6.26,4400.0,6.27,6.27,6.26,6.26,4400.0
2010-03-08 14:05:00,6.26,6.27,6.26,6.26,17600.0,6.26,6.27,6.26,6.26,17600.0
2010-03-08 14:10:00,6.27,6.27,6.24,6.25,53800.0,6.27,6.27,6.24,6.25,53800.0
2010-03-08 14:15:00,6.25,6.26,6.25,6.25,26400.0,6.25,6.26,6.25,6.25,26400.0
2010-03-08 14:20:00,6.25,6.26,6.25,6.25,7900.0,6.25,6.26,6.25,6.25,7900.0
2010-03-08 14:25:00,6.25,6.26,6.25,6.25,4800.0,6.25,6.26,6.25,6.25,4800.0
2010-03-08 14:30:00,6.26,6.26,6.25,6.26,30800.0,6.26,6.26,6.25,6.26,30800.0
2010-03-08 14:35:00,6.25,6.26,6.25,6.26,5600.0,6.25,6.26,6.25,6.26,5600.0
2010-03-08 14:40:00,6.25,6.26,6.25,6.25,7100.0,6.25,6.26,6.25,6.25,7100.0
2010-03-08 14:45:00,6.25,6.26,6.25,6.26,9900.0,6.25,6.26,6.25,6.26,9900.0
2010-03-08 14:50:00,6.26,6.26,6.25,6.26,26300.0,6.26,6.26,6.25,6.26,26300.0
2010-03-08 14:55:00,6.25,6.26,6.25,6.25,4600.0,6.25,6.26,6.25,6.25,4600.0
2010-03-08 15:00:00,6.26,6.26,6.25,6.25,6900.0,6.26,6.26,6.25,6.25,6900.0
2010-03-08 15:05:00,6.26,6.26,6.24,6.24,18100.0,6.26,6.26,6.24,6.24,18100.0
2010-03-08 15:10:00,6.25,6.26,6.24,6.26,54400.0,6.25,6.26,6.24,6.26,54400.0
2010-03-08 15:15:00,6.26,6.26,6.25,6.25,19100.0,6.26,6.26,6.25,6.25,19100.0
2010-03-08 15:20:00,6.26,6.26,6.25,6.25,11700.0,6.26,6.26,6.25,6.25,11700.0
2010-03-08 15:25:00,6.25,6.26,6.25,6.25,26600.0,6.25,6.26,6.25,6.25,26600.0
2010-03-08 15:30:00,6.25,6.26,6.25,6.25,16300.0,6.25,6.26,6.25,6.25,16300.0
2010-03-08 15:35:00,6.25,6.26,6.25,6.25,24000.0,6.25,6.26,6.25,6.25,24000.0
2010-03-08 15:40:00,6.25,6.26,6.24,6.26,94500.0,6.25,6.26,6.24,6.26,94500.0
2010-03-08 15:45:00,6.25,6.26,6.25,6.25,25600.0,6.25,6.26,6.25,6.25,25600.0
2010-03-08 15:50:00,6.25,6.26,6.25,6.25,16000.0,6.25,6.26,6.25,6.25,16000.0
2010-03-08 15:55:00,6.25,6.26,6.24,6.25,100400.0,6.25,6.26,6.24,6.25,100400.0
2010-03-09 09:30:00,6.26,6.28,6.25,6.26,28700.0,6.26,6.28,6.25,6.26,28700.0
2010-03-09 09:35:00,6.25,6.26,6.25,6.26,900.0,6.25,6.26,6.25,6.26,900.0
2010-03-09 09:40:00,6.25,6.26,6.25,6.25,800.0,6.25,6.26,6.25,6.25,800.0
2010-03-09 09:45:00,6.26,6.27,6.25,6.26,38600.0,6.26,6.27,6.25,6.26,38600.0
2010-03-09 09:50:00,6.27,6.28,6.26,6.28,21900.0,6.27,6.28,6.26,6.28,21900.0
2010-03-09 09:55:00,6.28,6.29,6.27,6.29,26200.0,6.28,6.29,6.27,6.29,26200.0
2010-03-09 10:00:00,6.28,6.29,6.28,6.29,25500.0,6.28,6.29,6.28,6.29,25500.0
2010-03-09 10:05:00,6.28,6.3,6.28,6.3,26900.0,6.28,6.3,6.28,6.3,26900.0
2010-03-09 10:10:00,6.3,6.3,6.28,6.28,45500.0,6.3,6.3,6.28,6.28,45500.0
2010-03-09 10:15:00,6.28,6.3,6.28,6.3,52200.0,6.28,6.3,6.28,6.3,52200.0
2010-03-09 10:20:00,6.3,6.3,6.29,6.3,27800.0,6.3,6.3,6.29,6.3,27800.0
2010-03-09 10:25:00,6.3,6.3,6.26,6.26,107200.0,6.3,6.3,6.26,6.26,107200.0
2010-03-09 10:30:00,6.26,6.26,6.23,6.23,93000.0,6.26,6.26,6.23,6.23,93000.0
2010-03-09 10:35:00,6.23,6.23,6.22,6.22,25700.0,6.23,6.23,6.22,6.22,25700.0
2010-03-09 10:40:00,6.23,6.24,6.22,6.24,38100.0,6.23,6.24,6.22,6.24,38100.0
2010-03-09 10:45:00,6.24,6.25,6.24,6.24,58600.0,6.24,6.25,6.24,6.24,58600.0
2010-03-09 10:50:00,6.25,6.28,6.24,6.28,86600.0,6.25,6.28,6.24,6.28,86600.0
2010-03-09 10:55:00,6.28,6.28,6.26,6.27,37300.0,6.28,6.28,6.26,6.27,37300.0
2010-03-09 11:00:00,6.26,6.27,6.26,6.26,57900.0,6.26,6.27,6.26,6.26,57900.0
2010-03-09 11:05:00,6.27,6.27,6.26,6.26,700.0,6.27,6.27,6.26,6.26,700.0
2010-03-09 11:10:00,6.27,6.32,6.27,6.32,65800.0,6.27,6.32,6.27,6.32,65800.0
2010-03-09 11:15:00,6.31,6.34,6.3,6.32,129900.0,6.31,6.34,6.3,6.32,129900.0
2010-03-09 11:20:00,6.32,6.33,6.32,6.32,4700.0,6.32,6.33,6.32,6.32,4700.0
2010-03-09 11:25:00,6.33,6.33,6.32,6.33,25600.0,6.33,6.33,6.32,6.33,25600.0
2010-03-09 11:30:00,6.33,6.34,6.32,6.34,19300.0,6.33,6.34,6.32,6.34,19300.0
2010-03-09 11:35:00,6.35,6.35,6.34,6.35,9400.0,6.35,6.35,6.34,6.35,9400.0
2010-03-09 11:40:00,6.34,6.35,6.34,6.34,18300.0,6.34,6.35,6.34,6.34,18300.0
2010-03-09 11:45:00,6.35,6.35,6.34,6.34,8000.0,6.35,6.35,6.34,6.34,8000.0
2010-03-09 11:50:00,6.34,6.35,6.34,6.35,5900.0,6.34,6.35,6.34,6.35,5900.0
2010-03-09 11:55:00,6.35,6.35,6.34,6.34,8900.0,6.35,6.35,6.34,6.34,8900.0
2010-03-09 12:00:00,6.35,6.35,6.34,6.34,32800.0,6.35,6.35,6.34,6.34,32800.0
2010-03-09 12:05:00,6.33,6.33,6.33,6.33,3500.0,6.33,6.33,6.33,6.33,3500.0
2010-03-09 12:10:00,6.33,6.34,6.33,6.34,10700.0,6.33,6.34,6.33,6.34,10700.0
2010-03-09 12:15:00,6.33,6.34,6.33,6.34,1500.0,6.33,6.34,6.33,6.34,1500.0
2010-03-09 12:20:00,6.34,6.34,6.33,6.33,7500.0,6.34,6.34,6.33,6.33,7500.0
2010-03-09 12:25:00,6.34,6.36,6.33,6.36,51900.0,6.34,6.36,6.33,6.36,51900.0
2010-03-09 12:30:00,6.36,6.39,6.36,6.38,61400.0,6.36,6.39,6.36,6.38,61400.0
2010-03-09 12:35:00,6.39,6.4,6.36,6.39,95700.0,6.39,6.4,6.36,6.39,95700.0
2010-03-09 12:40:00,6.38,6.41,6.38,6.41,57700.0,6.38,6.41,6.38,6.41,57700.0
2010-03-09 12:45:00,6.41,6.43,6.41,6.41,101700.0,6.41,6.43,6.41,6.41,101700.0
2010-03-09 12:50:00,6.4,6.41,6.4,6.4,14600.0,6.4,6.41,6.4,6.4,14600.0
2010-03-09 12:55:00,6.4,6.41,6.4,6.4,15300.0,6.4,6.41,6.4,6.4,15300.0
2010-03-09 13:00:00,6.4,6.41,6.4,6.4,6400.0,6.4,6.41,6.4,6.4,6400.0
2010-03-09 13:05:00,6.4,6.41,6.4,6.4,10400.0,6.4,6.41,6.4,6.4,10400.0
2010-03-09 13:10:00,6.4,6.4,6.38,6.38,15900.0,6.4,6.4,6.38,6.38,15900.0
2010-03-09 13:15:00,6.38,6.39,6.38,6.38,4700.0,6.38,6.39,6.38,6.38,4700.0
2010-03-09 13:20:00,6.38,6.38,6.37,6.38,35200.0,6.38,6.38,6.37,6.38,35200.0
2010-03-09 13:25:00,6.38,6.39,6.37,6.37,16600.0,6.38,6.39,6.37,6.37,16600.0
2010-03-09 13:30:00,6.37,6.38,6.34,6.34,52900.0,6.37,6.38,6.34,6.34,52900.0
2010-03-09 13:35:00,6.34,6.35,6.33,6.34,39300.0,6.34,6.35,6.33,6.34,39300.0
2010-03-09 13:40:00,6.35,6.35,6.31,6.32,59200.0,6.35,6.35,6.31,6.32,59200.0
2010-03-09 13:45:00,6.33,6.33,6.3,6.3,30900.0,6.33,6.33,6.3,6.3,30900.0
2010-03-09 13:50:00,6.31,6.31,6.29,6.3,32800.0,6.31,6.31,6.29,6.3,32800.0
2010-03-09 13:55:00,6.31,6.31,6.28,6.3,53500.0,6.31,6.31,6.28,6.3,53500.0
2010-03-09 14:00:00,6.3,6.3,6.29,6.3,9700.0,6.3,6.3,6.29,6.3,9700.0
2010-03-09 14:05:00,6.3,6.3,6.29,6.29,7800.0,6.3,6.3,6.29,6.29,7800.0
2010-03-09 14:10:00,6.3,6.31,6.29,6.29,53600.0,6.3,6.31,6.29,6.29,53600.0
2010-03-09 14:15:00,6.3,6.3,6.29,6.29,3900.0,6.3,6.3,6.29,6.29,3900.0
2010-03-09 14:20:00,6.3,6.3,6.29,6.3,4800.0,6.3,6.3,6.29,6.3,4800.0
2010-03-09 14:25:00,6.3,6.3,6.29,6.3,9500.0,6.3,6.3,6.29,6.3,9500.0
2010-03-09 14:30:00,6.3,6.3,6.28,6.28,36200.0,6.3,6.3,6.28,6.28,36200.0
2010-03-09 14:35:00,6.28,6.29,6.26,6.27,44800.0,6.28,6.29,6.26,6.27,44800.0
2010-03-09 14:40:00,6.26,6.27,6.26,6.26,4400.0,6.26,6.27,6.26,6.26,4400.0
2010-03-09 14:45:00,6.26,6.28,6.26,6.28,18100.0,6.26,6.28,6.26,6.28,18100.0
2010-03-09 14:50:00,6.28,6.28,6.27,6.28,13100.0,6.28,6.28,6.27,6.28,13100.0
2010-03-09 14:55:00,6.28,6.28,6.27,6.28,17600.0,6.28,6.28,6.27,6.28,17600.0
2010-03-09 15:00:00,6.28,6.28,6.27,6.28,14000.0,6.28,6.28,6.27,6.28,14000.0
2010-03-09 15:05:00,6.28,6.28,6.27,6.27,15500.0,6.28,6.28,6.27,6.27,15500.0
2010-03-09 15:10:00,6.28,6.29,6.27,6.28,148000.0,6.28,6.29,6.27,6.28,148000.0
2010-03-09 15:15:00,6.29,6.29,6.22,6.22,132700.0,6.29,6.29,6.22,6.22,132700.0
2010-03-09 15:20:00,6.23,6.26,6.23,6.26,33600.0,6.23,6.26,6.23,6.26,33600.0
2010-03-09 15:25:00,6.26,6.27,6.25,6.27,19000.0,6.26,6.27,6.25,6.27,19000.0
2010-03-09 15:30:00,6.27,6.28,6.26,6.28,12500.0,6.27,6.28,6.26,6.28,12500.0
2010-03-09 15:35:00,6.28,6.3,6.27,6.29,28300.0,6.28,6.3,6.27,6.29,28300.0
2010-03-09 15:40:00,6.29,6.3,6.28,6.28,26200.0,6.29,6.3,6.28,6.28,26200.0
2010-03-09 15:45:00,6.29,6.29,6.28,6.29,9800.0,6.29,6.29,6.28,6.29,9800.0
2010-03-09 15:50:00,6.28,6.31,6.28,6.3,61200.0,6.28,6.31,6.28,6.3,61200.0
2010-03-09 15:55:00,6.3,6.31,6.29,6.3,78300.0,6.3,6.31,6.29,6.3,78300.0
2010-03-10 09:30:00,6.17,6.29,6.16,6.27,28700.0,6.17,6.29,6.16,6.27,28700.0
2010-03-10 09:35:00,6.26,6.28,6.23,6.27,22000.0,6.26,6.28,6.23,6.27,22000.0
2010-03-10 09:40:00,6.27,6.28,6.27,6.27,3400.0,6.27,6.28,6.27,6.27,3400.0
2010-03-10 09:45:00,6.28,6.31,6.28,6.3,24200.0,6.28,6.31,6.28,6.3,24200.0
2010-03-10 09:50:00,6.31,6.32,6.31,6.31,10200.0,6.31,6.32,6.31,6.31,10200.0
2010-03-10 09:55:00,6.32,6.32,6.31,6.31,5500.0,6.32,6.32,6.31,6.31,5500.0
2010-03-10 10:00:00,6.32,6.32,6.31,6.31,1400.0,6.32,6.32,6.31,6.31,1400.0
2010-03-10 10:05:00,6.31,6.32,6.31,6.32,22500.0,6.31,6.32,6.31,6.32,22500.0
2010-03-10 10:10:00,6.32,6.34,6.32,6.33,8200.0,6.32,6.34,6.32,6.33,8200.0
2010-03-10 10:15:00,6.33,6.34,6.33,6.33,3500.0,6.33,6.34,6.33,6.33,3500.0
2010-03-10 10:20:00,6.33,6.34,6.33,6.34,2400.0,6.33,6.34,6.33,6.34,2400.0
2010-03-10 10:25:00,6.33,6.34,6.33,6.34,5400.0,6.33,6.34,6.33,6.34,5400.0
2010-03-10 10:30:00,6.34,6.37,6.34,6.36,18200.0,6.34,6.37,6.34,6.36,18200.0
2010-03-10 10:35:00,6.37,6.37,6.36,6.36,4000.0,6.37,6.37,6.36,6.36,4000.0
2010-03-10 10:40:00,6.36,6.37,6.36,6.36,3400.0,6.36,6.37,6.36,6.36,3400.0
2010-03-10 10:45:00,6.36,6.37,6.36,6.37,8900.0,6.36,6.37,6.36,6.37,8900.0
2010-03-10 10:50:00,6.37,6.37,6.36,6.37,12900.0,6.37,6.37,6.36,6.37,12900.0
2010-03-10 10:55:00,6.37,6.37,6.34,6.34,33100.0,6.37,6.37,6.34,6.34,33100.0
2010-03-10 11:00:00,6.35,6.35,6.34,6.35,12400.0,6.35,6.35,6.34,6.35,12400.0
2010-03-10 11:05:00,6.36,6.36,6.35,6.35,6000.0,6.36,6.36,6.35,6.35,6000.0
2010-03-10 11:10:00,6.36,6.37,6.35,6.36,19600.0,6.36,6.37,6.35,6.36,19600.0
2010-03-10 11:15:00,6.36,6.36,6.35,6.36,4400.0,6.36,6.36,6.35,6.36,4400.0
2010-03-10 11:20:00,6.36,6.36,6.35,6.36,2700.0,6.36,6.36,6.35,6.36,2700.0
2010-03-10 11:25:00,6.36,6.36,6.34,6.34,31600.0,6.36,6.36,6.34,6.34,31600.0
2010-03-10 11:30:00,6.34,6.34,6.29,6.29,99600.0,6.34,6.34,6.29,6.29,99600.0
2010-03-10 11:35:00,6.29,6.32,6.29,6.32,36400.0,6.29,6.32,6.29,6.32,36400.0
2010-03-10 11:40:00,6.31,6.31,6.28,6.29,39800.0,6.31,6.31,6.28,6.29,39800.0
2010-03-10 11:45:00,6.3,6.3,6.29,6.29,9800.0,6.3,6.3,6.29,6.29,9800.0
2010-03-10 11:50:00,6.29,6.29,6.24,6.24,122800.0,6.29,6.29,6.24,6.24,122800.0
2010-03-10 11:55:00,6.25,6.25,6.2,6.25,156000.0,6.25,6.25,6.2,6.25,156000.0
2010-03-10 12:00:00,6.25,6.25,6.22,6.22,35900.0,6.25,6.25,6.22,6.22,35900.0
2010-03-10 12:05:00,6.23,6.26,6.23,6.24,83400.0,6.23,6.26,6.23,6.24,83400.0
2010-03-10 12:10:00,6.25,6.25,6.24,6.25,3900.0,6.25,6.25,6.24,6.25,3900.0
2010-03-10 12:15:00,6.25,6.26,6.23,6.24,65400.0,6.25,6.26,6.23,6.24,65400.0
2010-03-10 12:20:00,6.24,6.25,6.23,6.25,11300.0,6.24,6.25,6.23,6.25,11300.0
2010-03-10 12:25:00,6.25,6.25,6.24,6.25,5500.0,6.25,6.25,6.24,6.25,5500.0
2010-03-10 12:30:00,6.24,6.26,6.24,6.25,20300.0,6.24,6.26,6.24,6.25,20300.0
2010-03-10 12:35:00,6.25,6.25,6.24,6.25,1200.0,6.25,6.25,6.24,6.25,1200.0
2010-03-10 12:40:00,6.24,6.25,6.24,6.24,3500.0,6.24,6.25,6.24,6.24,3500.0
2010-03-10 12:45:00,6.24,6.25,6.24,6.24,5600.0,6.24,6.25,6.24,6.24,5600.0
2010-03-10 12:50:00,6.24,6.27,6.24,6.27,15600.0,6.24,6.27,6.24,6.27,15600.0
2010-03-10 12:55:00,6.27,6.27,6.26,6.26,3800.0,6.27,6.27,6.26,6.26,3800.0
2010-03-10 13:00:00,6.26,6.29,6.26,6.29,13300.0,6.26,6.29,6.26,6.29,13300.0
2010-03-10 13:05:00,6.29,6.3,6.29,6.3,13700.0,6.29,6.3,6.29,6.3,13700.0
2010-03-10 13:10:00,6.3,6.31,6.29,6.31,18200.0,6.3,6.31,6.29,6.31,18200.0
2010-03-10 13:15:00,6.3,6.33,6.3,6.32,39300.0,6.3,6.33,6.3,6.32,39300.0
2010-03-10 13:20:00,6.32,6.32,6.31,6.32,4700.0,6.32,6.32,6.31,6.32,4700.0
2010-03-10 13:25:00,6.32,6.32,6.31,6.32,11600.0,6.32,6.32,6.31,6.32,11600.0
2010-03-10 13:30:00,6.32,6.32,6.31,6.31,1700.0,6.32,6.32,6.31,6.31,1700.0
2010-03-10 13:35:00,6.32,6.32,6.31,6.32,4600.0,6.32,6.32,6.31,6.32,4600.0
2010-03-10 13:40:00,6.31,6.32,6.31,6.31,2300.0,6.31,6.32,6.31,6.31,2300.0
2010-03-10 13:45:00,6.31,6.32,6.31,6.31,5500.0,6.31,6.32,6.31,6.31,5500.0
2010-03-10 13:50:00,6.31,6.32,6.3,6.31,18600.0,6.31,6.32,6.3,6.31,18600.0
2010-03-10 13:55:00,6.31,6.31,6.3,6.31,9800.0,6.31,6.31,6.3,6.31,9800.0
2010-03-10 14:00:00,6.3,6.31,6.3,6.3,6200.0,6.3,6.31,6.3,6.3,6200.0
2010-03-10 14:05:00,6.31,6.34,6.31,6.33,28600.0,6.31,6.34,6.31,6.33,28600.0
2010-03-10 14:10:00,6.33,6.33,6.32,6.32,11900.0,6.33,6.33,6.32,6.32,11900.0
2010-03-10 14:15:00,6.33,6.34,6.32,6.34,15100.0,6.33,6.34,6.32,6.34,15100.0
2010-03-10 14:20:00,6.34,6.34,6.33,6.34,6500.0,6.34,6.34,6.33,6.34,6500.0
2010-03-10 14:25:00,6.34,6.34,6.33,6.34,21500.0,6.34,6.34,6.33,6.34,21500.0
2010-03-10 14:30:00,6.34,6.34,6.33,6.34,4800.0,6.34,6.34,6.33,6.34,4800.0
2010-03-10 14:35:00,6.34,6.35,6.33,6.35,11200.0,6.34,6.35,6.33,6.35,11200.0
2010-03-10 14:40:00,6.35,6.35,6.34,6.34,4100.0,6.35,6.35,6.34,6.34,4100.0
2010-03-10 14:45:00,6.35,6.35,6.34,6.34,5100.0,6.35,6.35,6.34,6.34,5100.0
2010-03-10 14:50:00,6.35,6.35,6.33,6.34,12100.0,6.35,6.35,6.33,6.34,12100.0
2010-03-10 14:55:00,6.33,6.34,6.33,6.34,5500.0,6.33,6.34,6.33,6.34,5500.0
2010-03-10 15:00:00,6.33,6.34,6.33,6.34,4700.0,6.33,6.34,6.33,6.34,4700.0
2010-03-10 15:05:00,6.33,6.35,6.33,6.35,20400.0,6.33,6.35,6.33,6.35,20400.0
2010-03-10 15:10:00,6.35,6.35,6.34,6.35,36100.0,6.35,6.35,6.34,6.35,36100.0
2010-03-10 15:15:00,6.35,6.36,6.34,6.36,15700.0,6.35,6.36,6.34,6.36,15700.0
2010-03-10 15:20:00,6.35,6.36,6.35,6.36,10200.0,6.35,6.36,6.35,6.36,10200.0
2010-03-10 15:25:00,6.35,6.37,6.35,6.36,33600.0,6.35,6.37,6.35,6.36,33600.0
2010-03-10 15:30:00,6.36,6.37,6.36,6.37,66400.0,6.36,6.37,6.36,6.37,66400.0
2010-03-10 15:35:00,6.36,6.37,6.36,6.37,10700.0,6.36,6.37,6.36,6.37,10700.0
2010-03-10 15:40:00,6.36,6.38,6.36,6.38,68200.0,6.36,6.38,6.36,6.38,68200.0
2010-03-10 15:45:00,6.38,6.38,6.37,6.38,43300.0,6.38,6.38,6.37,6.38,43300.0
2010-03-10 15:50:00,6.38,6.4,6.38,6.4,87000.0,6.38,6.4,6.38,6.4,87000.0
2010-03-10 15:55:00,6.4,6.4,6.39,6.4,214500.0,6.4,6.4,6.39,6.4,214500.0
2010-03-11 09:30:00,6.35,6.38,6.26,6.29,35700.0,6.35,6.38,6.26,6.29,35700.0
2010-03-11 09:35:00,6.28,6.28,6.27,6.28,36000.0,6.28,6.28,6.27,6.28,36000.0
2010-03-11 09:40:00,6.28,6.29,6.28,6.28,40500.0,6.28,6.29,6.28,6.28,40500.0
2010-03-11 09:45:00,6.28,6.28,6.27,6.27,9300.0,6.28,6.28,6.27,6.27,9300.0
2010-03-11 09:50:00,6.27,6.28,6.23,6.24,93200.0,6.27,6.28,6.23,6.24,93200.0
2010-03-11 09:55:00,6.24,6.25,6.24,6.25,31600.0,6.24,6.25,6.24,6.25,31600.0
2010-03-11 10:00:00,6.24,6.25,6.24,6.25,19700.0,6.24,6.25,6.24,6.25,19700.0
2010-03-11 10:05:00,6.24,6.25,6.24,6.24,8300.0,6.24,6.25,6.24,6.24,8300.0
2010-03-11 10:10:00,6.25,6.26,6.24,6.26,52200.0,6.25,6.26,6.24,6.26,52200.0
2010-03-11 10:15:00,6.25,6.26,6.25,6.25,6200.0,6.25,6.26,6.25,6.25,6200.0
2010-03-11 10:20:00,6.26,6.29,6.25,6.28,26000.0,6.26,6.29,6.25,6.28,26000.0
2010-03-11 10:25:00,6.29,6.33,6.26,6.28,64700.0,6.29,6.33,6.26,6.28,64700.0
2010-03-11 10:30:00,6.28,6.29,6.28,6.28,7400.0,6.28,6.29,6.28,6.28,7400.0
2010-03-11 10:35:00,6.29,6.29,6.26,6.26,11300.0,6.29,6.29,6.26,6.26,11300.0
2010-03-11 10:40:00,6.26,6.27,6.26,6.26,13600.0,6.26,6.27,6.26,6.26,13600.0
2010-03-11 10:45:00,6.26,6.26,6.24,6.26,26600.0,6.26,6.26,6.24,6.26,26600.0
2010-03-11 10:50:00,6.25,6.26,6.25,6.26,4900.0,6.25,6.26,6.25,6.26,4900.0
2010-03-11 10:55:00,6.26,6.27,6.25,6.27,12100.0,6.26,6.27,6.25,6.27,12100.0
2010-03-11 11:00:00,6.26,6.27,6.25,6.25,10100.0,6.26,6.27,6.25,6.25,10100.0
2010-03-11 11:05:00,6.26,6.29,6.25,6.26,59100.0,6.26,6.29,6.25,6.26,59100.0
2010-03-11 11:10:00,6.26,6.27,6.25,6.25,52000.0,6.26,6.27,6.25,6.25,52000.0
2010-03-11 11:15:00,6.25,6.26,6.25,6.26,7100.0,6.25,6.26,6.25,6.26,7100.0
2010-03-11 11:20:00,6.25,6.26,6.25,6.26,10000.0,6.25,6.26,6.25,6.26,10000.0
2010-03-11 11:25:00,6.25,6.26,6.25,6.26,4800.0,6.25,6.26,6.25,6.26,4800.0
2010-03-11 11:30:00,6.26,6.26,6.25,6.25,6100.0,6.26,6.26,6.25,6.25,6100.0
2010-03-11 11:35:00,6.25,6.25,6.25,6.25,19000.0,6.25,6.25,6.25,6.25,19000.0
2010-03-11 11:40:00,6.25,6.26,6.25,6.25,12100.0,6.25,6.26,6.25,6.25,12100.0
2010-03-11 11:45:00,6.25,6.26,6.25,6.26,9900.0,6.25,6.26,6.25,6.26,9900.0
2010-03-11 11:50:00,6.25,6.26,6.25,6.25,12200.0,6.25,6.26,6.25,6.25,12200.0
2010-03-11 11:55:00,6.26,6.26,6.25,6.25,9300.0,6.26,6.26,6.25,6.25,9300.0
2010-03-11 12:00:00,6.25,6.26,6.25,6.25,5500.0,6.25,6.26,6.25,6.25,5500.0
2010-03-11 12:05:00,6.25,6.26,6.25,6.26,3100.0,6.25,6.26,6.25,6.26,3100.0
2010-03-11 12:10:00,6.25,6.26,6.25,6.26,21500.0,6.25,6.26,6.25,6.26,21500.0
2010-03-11 12:15:00,6.25,6.26,6.25,6.25,7100.0,6.25,6.26,6.25,6.25,7100.0
2010-03-11 12:20:00,6.25,6.26,6.25,6.25,4200.0,6.25,6.26,6.25,6.25,4200.0
2010-03-11 12:25:00,6.25,6.26,6.25,6.25,9300.0,6.25,6.26,6.25,6.25,9300.0
2010-03-11 12:30:00,6.25,6.26,6.25,6.25,14900.0,6.25,6.26,6.25,6.25,14900.0
2010-03-11 12:35:00,6.25,6.26,6.25,6.25,7000.0,6.25,6.26,6.25,6.25,7000.0
2010-03-11 12:40:00,6.26,6.26,6.25,6.26,4700.0,6.26,6.26,6.25,6.26,4700.0
2010-03-11 12:45:00,6.26,6.27,6.26,6.26,20400.0,6.26,6.27,6.26,6.26,20400.0
2010-03-11 12:50:00,6.26,6.27,6.22,6.22,95200.0,6.26,6.27,6.22,6.22,95200.0
2010-03-11 12:55:00,6.23,6.23,6.22,6.23,27400.0,6.23,6.23,6.22,6.23,27400.0
2010-03-11 13:00:00,6.23,6.24,6.23,6.23,36700.0,6.23,6.24,6.23,6.23,36700.0
2010-03-11 13:05:00,6.23,6.26,6.23,6.25,33800.0,6.23,6.26,6.23,6.25,33800.0
2010-03-11 13:10:00,6.25,6.26,6.25,6.25,5500.0,6.25,6.26,6.25,6.25,5500.0
2010-03-11 13:15:00,6.25,6.26,6.25,6.25,8500.0,6.25,6.26,6.25,6.25,8500.0
2010-03-11 13:20:00,6.25,6.26,6.25,6.25,5100.0,6.25,6.26,6.25,6.25,5100.0
2010-03-11 13:25:00,6.25,6.26,6.25,6.25,7900.0,6.25,6.26,6.25,6.25,7900.0
2010-03-11 13:30:00,6.25,6.26,6.25,6.26,3800.0,6.25,6.26,6.25,6.26,3800.0
2010-03-11 13:35:00,6.25,6.26,6.25,6.25,3500.0,6.25,6.26,6.25,6.25,3500.0
2010-03-11 13:40:00,6.25,6.26,6.25,6.26,3800.0,6.25,6.26,6.25,6.26,3800.0
2010-03-11 13:45:00,6.25,6.26,6.25,6.25,5100.0,6.25,6.26,6.25,6.25,5100.0
2010-03-11 13:50:00,6.25,6.26,6.24,6.26,69100.0,6.25,6.26,6.24,6.26,69100.0
2010-03-11 13:55:00,6.27,6.27,6.26,6.27,5200.0,6.27,6.27,6.26,6.27,5200.0
2010-03-11 14:00:00,6.26,6.27,6.26,6.26,8000.0,6.26,6.27,6.26,6.26,8000.0
2010-03-11 14:05:00,6.26,6.27,6.26,6.27,22900.0,6.26,6.27,6.26,6.27,22900.0
2010-03-11 14:10:00,6.27,6.27,6.26,6.26,25900.0,6.27,6.27,6.26,6.26,25900.0
2010-03-11 14:15:00,6.27,6.27,6.25,6.25,6600.0,6.27,6.27,6.25,6.25,6600.0
2010-03-11 14:20:00,6.26,6.26,6.25,6.26,25100.0,6.26,6.26,6.25,6.26,25100.0
2010-03-11 14:25:00,6.26,6.27,6.25,6.27,19800.0,6.26,6.27,6.25,6.27,19800.0
2010-03-11 14:30:00,6.26,6.27,6.26,6.27,23900.0,6.26,6.27,6.26,6.27,23900.0
2010-03-11 14:35:00,6.27,6.29,6.27,6.28,32300.0,6.27,6.29,6.27,6.28,32300.0
2010-03-11 14:40:00,6.27,6.27,6.26,6.27,18100.0,6.27,6.27,6.26,6.27,18100.0
2010-03-11 14:45:00,6.26,6.27,6.26,6.26,6500.0,6.26,6.27,6.26,6.26,6500.0
2010-03-11 14:50:00,6.26,6.27,6.26,6.26,4100.0,6.26,6.27,6.26,6.26,4100.0
2010-03-11 14:55:00,6.26,6.27,6.25,6.25,13700.0,6.26,6.27,6.25,6.25,13700.0
2010-03-11 15:00:00,6.26,6.27,6.25,6.27,51800.0,6.26,6.27,6.25,6.27,51800.0
2010-03-11 15:05:00,6.27,6.29,6.26,6.28,28600.0,6.27,6.29,6.26,6.28,28600.0
2010-03-11 15:10:00,6.29,6.31,6.28,6.31,70300.0,6.29,6.31,6.28,6.31,70300.0
2010-03-11 15:15:00,6.31,6.32,6.3,6.32,109000.0,6.31,6.32,6.3,6.32,109000.0
2010-03-11 15:20:00,6.31,6.32,6.31,6.32,51300.0,6.31,6.32,6.31,6.32,51300.0
2010-03-11 15:25:00,6.32,6.34,6.31,6.34,46100.0,6.32,6.34,6.31,6.34,46100.0
2010-03-11 15:30:00,6.34,6.34,6.33,6.34,15600.0,6.34,6.34,6.33,6.34,15600.0
2010-03-11 15:35:00,6.34,6.35,6.34,6.34,30100.0,6.34,6.35,6.34,6.34,30100.0
2010-03-11 15:40:00,6.34,6.35,6.34,6.34,11700.0,6.34,6.35,6.34,6.34,11700.0
2010-03-11 15:45:00,6.35,6.36,6.34,6.35,73800.0,6.35,6.36,6.34,6.35,73800.0
2010-03-11 15:50:00,6.35,6.36,6.35,6.35,22300.0,6.35,6.36,6.35,6.35,22300.0
2010-03-11 15:55:00,6.35,6.36,6.35,6.36,55400.0,6.35,6.36,6.35,6.36,55400.0
2010-03-12 09:30:00,6.36,6.36,6.3,6.34,21300.0,6.36,6.36,6.3,6.34,21300.0
2010-03-12 09:35:00,6.34,6.34,6.33,6.33,7500.0,6.34,6.34,6.33,6.33,7500.0
2010-03-12 09:40:00,6.33,6.36,6.33,6.34,20200.0,6.33,6.36,6.33,6.34,20200.0
2010-03-12 09:45:00,6.34,6.34,6.33,6.34,26000.0,6.34,6.34,6.33,6.34,26000.0
2010-03-12 09:50:00,6.34,6.35,6.34,6.35,5400.0,6.34,6.35,6.34,6.35,5400.0
2010-03-12 09:55:00,6.34,6.34,6.31,6.32,35000.0,6.34,6.34,6.31,6.32,35000.0
2010-03-12 10:00:00,6.33,6.33,6.31,6.32,40100.0,6.33,6.33,6.31,6.32,40100.0
2010-03-12 10:05:00,6.32,6.33,6.32,6.32,112100.0,6.32,6.33,6.32,6.32,112100.0
2010-03-12 10:10:00,6.32,6.33,6.31,6.31,20300.0,6.32,6.33,6.31,6.31,20300.0
2010-03-12 10:15:00,6.31,6.32,6.3,6.3,12100.0,6.31,6.32,6.3,6.3,12100.0
2010-03-12 10:20:00,6.3,6.31,6.3,6.3,7300.0,6.3,6.31,6.3,6.3,7300.0
2010-03-12 10:25:00,6.3,6.3,6.3,6.3,18100.0,6.3,6.3,6.3,6.3,18100.0
2010-03-12 10:30:00,6.31,6.32,6.3,6.31,36300.0,6.31,6.32,6.3,6.31,36300.0
2010-03-12 10:35:00,6.32,6.32,6.31,6.32,21400.0,6.32,6.32,6.31,6.32,21400.0
2010-03-12 10:40:00,6.31,6.33,6.31,6.32,10700.0,6.31,6.33,6.31,6.32,10700.0
2010-03-12 10:45:00,6.32,6.33,6.32,6.32,4800.0,6.32,6.33,6.32,6.32,4800.0
2010-03-12 10:50:00,6.33,6.33,6.32,6.32,4300.0,6.33,6.33,6.32,6.32,4300.0
2010-03-12 10:55:00,6.32,6.33,6.32,6.32,9400.0,6.32,6.33,6.32,6.32,9400.0
2010-03-12 11:00:00,6.32,6.33,6.32,6.32,7300.0,6.32,6.33,6.32,6.32,7300.0
2010-03-12 11:05:00,6.33,6.33,6.32,6.33,20900.0,6.33,6.33,6.32,6.33,20900.0
2010-03-12 11:10:00,6.33,6.34,6.31,6.32,39400.0,6.33,6.34,6.31,6.32,39400.0
2010-03-12 11:15:00,6.32,6.33,6.32,6.33,14800.0,6.32,6.33,6.32,6.33,14800.0
2010-03-12 11:20:00,6.33,6.34,6.33,6.33,6700.0,6.33,6.34,6.33,6.33,6700.0
2010-03-12 11:25:00,6.33,6.34,6.33,6.34,5200.0,6.33,6.34,6.33,6.34,5200.0
2010-03-12 11:30:00,6.33,6.35,6.33,6.34,27400.0,6.33,6.35,6.33,6.34,27400.0
2010-03-12 11:35:00,6.34,6.35,6.34,6.34,4500.0,6.34,6.35,6.34,6.34,4500.0
2010-03-12 11:40:00,6.34,6.34,6.33,6.33,10700.0,6.34,6.34,6.33,6.33,10700.0
2010-03-12 11:45:00,6.33,6.34,6.33,6.33,7100.0,6.33,6.34,6.33,6.33,7100.0
2010-03-12 11:50:00,6.33,6.33,6.33,6.33,4900.0,6.33,6.33,6.33,6.33,4900.0
2010-03-12 11:55:00,6.33,6.33,6.33,6.33,4700.0,6.33,6.33,6.33,6.33,4700.0
2010-03-12 12:00:00,6.33,6.34,6.33,6.34,12100.0,6.33,6.34,6.33,6.34,12100.0
2010-03-12 12:05:00,6.33,6.34,6.33,6.34,16900.0,6.33,6.34,6.33,6.34,16900.0
2010-03-12 12:10:00,6.35,6.35,6.34,6.34,55500.0,6.35,6.35,6.34,6.34,55500.0
2010-03-12 12:15:00,6.34,6.35,6.34,6.35,3100.0,6.34,6.35,6.34,6.35,3100.0
2010-03-12 12:20:00,6.34,6.35,6.34,6.34,15400.0,6.34,6.35,6.34,6.34,15400.0
2010-03-12 12:25:00,6.34,6.36,6.34,6.34,45300.0,6.34,6.36,6.34,6.34,45300.0
2010-03-12 12:30:00,6.35,6.35,6.34,6.35,37700.0,6.35,6.35,6.34,6.35,37700.0
2010-03-12 12:35:00,6.34,6.35,6.34,6.35,5600.0,6.34,6.35,6.34,6.35,5600.0
2010-03-12 12:40:00,6.35,6.35,6.34,6.34,8500.0,6.35,6.35,6.34,6.34,8500.0
2010-03-12 12:45:00,6.34,6.35,6.34,6.34,4800.0,6.34,6.35,6.34,6.34,4800.0
2010-03-12 12:50:00,6.34,6.34,6.34,6.34,5400.0,6.34,6.34,6.34,6.34,5400.0
2010-03-12 12:55:00,6.34,6.35,6.33,6.34,69700.0,6.34,6.35,6.33,6.34,69700.0
2010-03-12 13:00:00,6.35,6.35,6.34,6.35,2400.0,6.35,6.35,6.34,6.35,2400.0
2010-03-12 13:05:00,6.34,6.35,6.34,6.35,5900.0,6.34,6.35,6.34,6.35,5900.0
2010-03-12 13:10:00,6.34,6.35,6.34,6.34,105300.0,6.34,6.35,6.34,6.34,105300.0
2010-03-12 13:15:00,6.34,6.34,6.33,6.33,12100.0,6.34,6.34,6.33,6.33,12100.0
2010-03-12 13:20:00,6.33,6.33,6.32,6.32,7800.0,6.33,6.33,6.32,6.32,7800.0
2010-03-12 13:25:00,6.32,6.32,6.31,6.31,11300.0,6.32,6.32,6.31,6.31,11300.0
2010-03-12 13:30:00,6.31,6.32,6.31,6.31,7600.0,6.31,6.32,6.31,6.31,7600.0
2010-03-12 13:35:00,6.31,6.32,6.31,6.31,13000.0,6.31,6.32,6.31,6.31,13000.0
2010-03-12 13:40:00,6.31,6.32,6.31,6.31,2400.0,6.31,6.32,6.31,6.31,2400.0
2010-03-12 13:45:00,6.32,6.32,6.31,6.32,2500.0,6.32,6.32,6.31,6.32,2500.0
2010-03-12 13:50:00,6.32,6.34,6.32,6.33,50400.0,6.32,6.34,6.32,6.33,50400.0
2010-03-12 13:55:00,6.32,6.33,6.32,6.32,3000.0,6.32,6.33,6.32,6.32,3000.0
2010-03-12 14:00:00,6.33,6.34,6.33,6.33,21800.0,6.33,6.34,6.33,6.33,21800.0
2010-03-12 14:05:00,6.33,6.34,6.33,6.34,4900.0,6.33,6.34,6.33,6.34,4900.0
2010-03-12 14:10:00,6.33,6.34,6.33,6.33,11000.0,6.33,6.34,6.33,6.33,11000.0
2010-03-12 14:15:00,6.33,6.34,6.32,6.32,86200.0,6.33,6.34,6.32,6.32,86200.0
2010-03-12 14:20:00,6.31,6.32,6.31,6.31,11500.0,6.31,6.32,6.31,6.31,11500.0
2010-03-12 14:25:00,6.31,6.31,6.31,6.31,6800.0,6.31,6.31,6.31,6.31,6800.0
2010-03-12 14:30:00,6.31,6.32,6.31,6.31,6800.0,6.31,6.32,6.31,6.31,6800.0
2010-03-12 14:35:00,6.31,6.32,6.31,6.31,24000.0,6.31,6.32,6.31,6.31,24000.0
2010-03-12 14:40:00,6.31,6.33,6.31,6.32,52200.0,6.31,6.33,6.31,6.32,52200.0
2010-03-12 14:45:00,6.32,6.33,6.32,6.33,16000.0,6.32,6.33,6.32,6.33,16000.0
2010-03-12 14:50:00,6.33,6.33,6.32,6.32,2900.0,6.33,6.33,6.32,6.32,2900.0
2010-03-12 14:55:00,6.33,6.33,6.32,6.32,17300.0,6.33,6.33,6.32,6.32,17300.0
2010-03-12 15:00:00,6.33,6.33,6.32,6.32,34200.0,6.33,6.33,6.32,6.32,34200.0
2010-03-12 15:05:00,6.33,6.33,6.32,6.32,24000.0,6.33,6.33,6.32,6.32,24000.0
2010-03-12 15:10:00,6.33,6.33,6.32,6.32,5200.0,6.33,6.33,6.32,6.32,5200.0
2010-03-12 15:15:00,6.32,6.32,6.31,6.31,25600.0,6.32,6.32,6.31,6.31,25600.0
2010-03-12 15:20:00,6.31,6.32,6.3,6.32,43600.0,6.31,6.32,6.3,6.32,43600.0
2010-03-12 15:25:00,6.32,6.32,6.31,6.31,6000.0,6.32,6.32,6.31,6.31,6000.0
2010-03-12 15:30:00,6.31,6.32,6.31,6.32,20100.0,6.31,6.32,6.31,6.32,20100.0
2010-03-12 15:35:00,6.31,6.32,6.31,6.32,36200.0,6.31,6.32,6.31,6.32,36200.0
2010-03-12 15:40:00,6.32,6.33,6.32,6.33,24100.0,6.32,6.33,6.32,6.33,24100.0
2010-03-12 15:45:00,6.33,6.34,6.32,6.33,44500.0,6.33,6.34,6.32,6.33,44500.0
2010-03-12 15:50:00,6.34,6.35,6.34,6.35,60000.0,6.34,6.35,6.34,6.35,60000.0
2010-03-12 15:55:00,6.34,6.35,6.34,6.35,232500.0,6.34,6.35,6.34,6.35,232500.0
2010-03-15 09:30:00,6.33,6.33,6.3,6.3,23800.0,6.33,6.33,6.3,6.3,23800.0
2010-03-15 09:35:00,6.3,6.32,6.3,6.31,6200.0,6.3,6.32,6.3,6.31,6200.0
2010-03-15 09:40:00,6.31,6.32,6.28,6.28,18500.0,6.31,6.32,6.28,6.28,18500.0
2010-03-15 09:45:00,6.28,6.29,6.28,6.29,14000.0,6.28,6.29,6.28,6.29,14000.0
2010-03-15 09:50:00,6.29,6.31,6.29,6.29,39200.0,6.29,6.31,6.29,6.29,39200.0
2010-03-15 09:55:00,6.29,6.3,6.24,6.24,115700.0,6.29,6.3,6.24,6.24,115700.0
2010-03-15 10:00:00,6.24,6.25,6.22,6.22,24200.0,6.24,6.25,6.22,6.22,24200.0
2010-03-15 10:05:00,6.22,6.24,6.22,6.24,26400.0,6.22,6.24,6.22,6.24,26400.0
2010-03-15 10:10:00,6.25,6.25,6.24,6.24,6400.0,6.25,6.25,6.24,6.24,6400.0
2010-03-15 10:15:00,6.25,6.25,6.24,6.25,1600.0,6.25,6.25,6.24,6.25,1600.0
2010-03-15 10:20:00,6.25,6.27,6.25,6.27,25400.0,6.25,6.27,6.25,6.27,25400.0
2010-03-15 10:25:00,6.27,6.28,6.27,6.28,4100.0,6.27,6.28,6.27,6.28,4100.0
2010-03-15 10:30:00,6.28,6.28,6.27,6.28,3100.0,6.28,6.28,6.27,6.28,3100.0
2010-03-15 10:35:00,6.27,6.28,6.27,6.28,5300.0,6.27,6.28,6.27,6.28,5300.0
2010-03-15 10:40:00,6.27,6.28,6.27,6.28,3900.0,6.27,6.28,6.27,6.28,3900.0
2010-03-15 10:45:00,6.27,6.28,6.27,6.27,4300.0,6.27,6.28,6.27,6.27,4300.0
2010-03-15 10:50:00,6.27,6.28,6.27,6.27,6400.0,6.27,6.28,6.27,6.27,6400.0
2010-03-15 10:55:00,6.28,6.28,6.27,6.27,4000.0,6.28,6.28,6.27,6.27,4000.0
2010-03-15 11:00:00,6.27,6.28,6.27,6.27,12500.0,6.27,6.28,6.27,6.27,12500.0
2010-03-15 11:05:00,6.27,6.28,6.25,6.25,25600.0,6.27,6.28,6.25,6.25,25600.0
2010-03-15 11:10:00,6.25,6.26,6.25,6.25,12000.0,6.25,6.26,6.25,6.25,12000.0
2010-03-15 11:15:00,6.25,6.26,6.25,6.25,6600.0,6.25,6.26,6.25,6.25,6600.0
2010-03-15 11:20:00,6.25,6.28,6.25,6.28,94700.0,6.25,6.28,6.25,6.28,94700.0
2010-03-15 11:25:00,6.27,6.28,6.27,6.27,3700.0,6.27,6.28,6.27,6.27,3700.0
2010-03-15 11:30:00,6.27,6.28,6.27,6.27,4500.0,6.27,6.28,6.27,6.27,4500.0
2010-03-15 11:35:00,6.28,6.28,6.27,6.28,6900.0,6.28,6.28,6.27,6.28,6900.0
2010-03-15 11:40:00,6.27,6.28,6.27,6.27,2700.0,6.27,6.28,6.27,6.27,2700.0
2010-03-15 11:45:00,6.27,6.28,6.27,6.27,6900.0,6.27,6.28,6.27,6.27,6900.0
2010-03-15 11:50:00,6.27,6.28,6.27,6.28,17000.0,6.27,6.28,6.27,6.28,17000.0
2010-03-15 11:55:00,6.27,6.28,6.27,6.27,2700.0,6.27,6.28,6.27,6.27,2700.0
2010-03-15 12:00:00,6.27,6.28,6.26,6.27,16000.0,6.27,6.28,6.26,6.27,16000.0
2010-03-15 12:05:00,6.26,6.26,6.25,6.25,12500.0,6.26,6.26,6.25,6.25,12500.0
2010-03-15 12:10:00,6.25,6.26,6.25,6.25,3200.0,6.25,6.26,6.25,6.25,3200.0
2010-03-15 12:15:00,6.26,6.26,6.25,6.25,5900.0,6.26,6.26,6.25,6.25,5900.0
2010-03-15 12:20:00,6.25,6.26,6.25,6.25,5400.0,6.25,6.26,6.25,6.25,5400.0
2010-03-15 12:25:00,6.25,6.26,6.25,6.25,3800.0,6.25,6.26,6.25,6.25,3800.0
2010-03-15 12:30:00,6.25,6.26,6.25,6.25,5500.0,6.25,6.26,6.25,6.25,5500.0
2010-03-15 12:35:00,6.25,6.25,6.25,6.25,2700.0,6.25,6.25,6.25,6.25,2700.0
2010-03-15 12:40:00,6.25,6.26,6.25,6.26,9100.0,6.25,6.26,6.25,6.26,9100.0
2010-03-15 12:45:00,6.25,6.26,6.25,6.25,6500.0,6.25,6.26,6.25,6.25,6500.0
2010-03-15 12:50:00,6.26,6.26,6.25,6.25,4000.0,6.26,6.26,6.25,6.25,4000.0
2010-03-15 12:55:00,6.25,6.26,6.25,6.25,8400.0,6.25,6.26,6.25,6.25,8400.0
2010-03-15 13:00:00,6.25,6.26,6.25,6.25,4900.0,6.25,6.26,6.25,6.25,4900.0
2010-03-15 13:05:00,6.25,6.25,6.25,6.25,6000.0,6.25,6.25,6.25,6.25,6000.0
2010-03-15 13:10:00,6.25,6.26,6.25,6.25,13100.0,6.25,6.26,6.25,6.25,13100.0
2010-03-15 13:15:00,6.25,6.26,6.25,6.26,2700.0,6.25,6.26,6.25,6.26,2700.0
2010-03-15 13:20:00,6.25,6.26,6.25,6.25,2800.0,6.25,6.26,6.25,6.25,2800.0
2010-03-15 13:25:00,6.26,6.26,6.25,6.26,19500.0,6.26,6.26,6.25,6.26,19500.0
2010-03-15 13:30:00,6.25,6.26,6.25,6.26,4300.0,6.25,6.26,6.25,6.26,4300.0
2010-03-15 13:35:00,6.25,6.26,6.25,6.26,6900.0,6.25,6.26,6.25,6.26,6900.0
2010-03-15 13:40:00,6.26,6.26,6.25,6.26,6200.0,6.26,6.26,6.25,6.26,6200.0
2010-03-15 13:45:00,6.25,6.26,6.25,6.25,4500.0,6.25,6.26,6.25,6.25,4500.0
2010-03-15 13:50:00,6.25,6.26,6.25,6.25,5600.0,6.25,6.26,6.25,6.25,5600.0
2010-03-15 13:55:00,6.25,6.26,6.25,6.26,7700.0,6.25,6.26,6.25,6.26,7700.0
2010-03-15 14:00:00,6.25,6.26,6.25,6.26,8400.0,6.25,6.26,6.25,6.26,8400.0
2010-03-15 14:05:00,6.25,6.26,6.25,6.25,10200.0,6.25,6.26,6.25,6.25,10200.0
2010-03-15 14:10:00,6.25,6.26,6.25,6.26,28100.0,6.25,6.26,6.25,6.26,28100.0
2010-03-15 14:15:00,6.25,6.26,6.25,6.25,2800.0,6.25,6.26,6.25,6.25,2800.0
2010-03-15 14:20:00,6.25,6.26,6.25,6.26,19100.0,6.25,6.26,6.25,6.26,19100.0
2010-03-15 14:25:00,6.25,6.26,6.25,6.26,6100.0,6.25,6.26,6.25,6.26,6100.0
2010-03-15 14:30:00,6.26,6.26,6.25,6.25,14300.0,6.26,6.26,6.25,6.25,14300.0
2010-03-15 14:35:00,6.26,6.26,6.25,6.26,10700.0,6.26,6.26,6.25,6.26,10700.0
2010-03-15 14:40:00,6.25,6.26,6.25,6.26,16400.0,6.25,6.26,6.25,6.26,16400.0
2010-03-15 14:45:00,6.26,6.26,6.25,6.26,16700.0,6.26,6.26,6.25,6.26,16700.0
2010-03-15 14:50:00,6.26,6.26,6.25,6.25,5300.0,6.26,6.26,6.25,6.25,5300.0
2010-03-15 14:55:00,6.25,6.28,6.25,6.28,42900.0,6.25,6.28,6.25,6.28,42900.0
2010-03-15 15:00:00,6.28,6.29,6.28,6.29,32500.0,6.28,6.29,6.28,6.29,32500.0
2010-03-15 15:05:00,6.28,6.29,6.28,6.28,7200.0,6.28,6.29,6.28,6.28,7200.0
2010-03-15 15:10:00,6.29,6.29,6.28,6.28,14400.0,6.29,6.29,6.28,6.28,14400.0
2010-03-15 15:15:00,6.28,6.31,6.28,6.3,83500.0,6.28,6.31,6.28,6.3,83500.0
2010-03-15 15:20:00,6.29,6.31,6.29,6.31,25400.0,6.29,6.31,6.29,6.31,25400.0
2010-03-15 15:25:00,6.31,6.31,6.3,6.3,8100.0,6.31,6.31,6.3,6.3,8100.0
2010-03-15 15:30:00,6.3,6.31,6.3,6.3,7400.0,6.3,6.31,6.3,6.3,7400.0
2010-03-15 15:35:00,6.3,6.31,6.3,6.3,6500.0,6.3,6.31,6.3,6.3,6500.0
2010-03-15 15:40:00,6.31,6.31,6.3,6.3,76800.0,6.31,6.31,6.3,6.3,76800.0
2010-03-15 15:45:00,6.31,6.31,6.3,6.3,11400.0,6.31,6.31,6.3,6.3,11400.0
2010-03-15 15:50:00,6.31,6.34,6.31,6.32,111900.0,6.31,6.34,6.31,6.32,111900.0
2010-03-15 15:55:00,6.32,6.33,6.31,6.32,100700.0,6.32,6.33,6.31,6.32,100700.0
2010-03-16 09:30:00,6.32,6.32,6.25,6.25,21000.0,6.32,6.32,6.25,6.25,21000.0
2010-03-16 09:35:00,6.25,6.28,6.24,6.28,32300.0,6.25,6.28,6.24,6.28,32300.0
2010-03-16 09:40:00,6.27,6.28,6.26,6.26,9800.0,6.27,6.28,6.26,6.26,9800.0
2010-03-16 09:45:00,6.26,6.27,6.26,6.26,9500.0,6.26,6.27,6.26,6.26,9500.0
2010-03-16 09:50:00,6.26,6.27,6.26,6.26,55800.0,6.26,6.27,6.26,6.26,55800.0
2010-03-16 09:55:00,6.27,6.27,6.25,6.27,19500.0,6.27,6.27,6.25,6.27,19500.0
2010-03-16 10:00:00,6.27,6.27,6.26,6.26,3800.0,6.27,6.27,6.26,6.26,3800.0
2010-03-16 10:05:00,6.26,6.27,6.26,6.27,7000.0,6.26,6.27,6.26,6.27,7000.0
2010-03-16 10:10:00,6.26,6.28,6.26,6.28,18400.0,6.26,6.28,6.26,6.28,18400.0
2010-03-16 10:15:00,6.28,6.28,6.27,6.28,3500.0,6.28,6.28,6.27,6.28,3500.0
2010-03-16 10:20:00,6.28,6.28,6.27,6.27,4600.0,6.28,6.28,6.27,6.27,4600.0
2010-03-16 10:25:00,6.28,6.29,6.26,6.29,71500.0,6.28,6.29,6.26,6.29,71500.0
2010-03-16 10:30:00,6.28,6.29,6.28,6.29,5000.0,6.28,6.29,6.28,6.29,5000.0
2010-03-16 10:35:00,6.28,6.29,6.28,6.28,5100.0,6.28,6.29,6.28,6.28,5100.0
2010-03-16 10:40:00,6.28,6.29,6.28,6.28,4400.0,6.28,6.29,6.28,6.28,4400.0
2010-03-16 10:45:00,6.28,6.28,6.27,6.27,14100.0,6.28,6.28,6.27,6.27,14100.0
2010-03-16 10:50:00,6.28,6.28,6.27,6.27,10800.0,6.28,6.28,6.27,6.27,10800.0
2010-03-16 10:55:00,6.28,6.29,6.27,6.29,16300.0,6.28,6.29,6.27,6.29,16300.0
2010-03-16 11:00:00,6.29,6.3,6.29,6.29,12600.0,6.29,6.3,6.29,6.29,12600.0
2010-03-16 11:05:00,6.3,6.3,6.29,6.3,8300.0,6.3,6.3,6.29,6.3,8300.0
2010-03-16 11:10:00,6.29,6.31,6.29,6.3,27800.0,6.29,6.31,6.29,6.3,27800.0
2010-03-16 11:15:00,6.3,6.31,6.3,6.3,4400.0,6.3,6.31,6.3,6.3,4400.0
2010-03-16 11:20:00,6.3,6.31,6.28,6.28,28700.0,6.3,6.31,6.28,6.28,28700.0
2010-03-16 11:25:00,6.28,6.28,6.27,6.27,12000.0,6.28,6.28,6.27,6.27,12000.0
2010-03-16 11:30:00,6.28,6.28,6.27,6.27,4300.0,6.28,6.28,6.27,6.27,4300.0
2010-03-16 11:35:00,6.27,6.28,6.27,6.27,5800.0,6.27,6.28,6.27,6.27,5800.0
2010-03-16 11:40:00,6.27,6.28,6.27,6.27,11000.0,6.27,6.28,6.27,6.27,11000.0
2010-03-16 11:45:00,6.27,6.28,6.27,6.28,8000.0,6.27,6.28,6.27,6.28,8000.0
2010-03-16 11:50:00,6.27,6.28,6.27,6.27,11300.0,6.27,6.28,6.27,6.27,11300.0
2010-03-16 11:55:00,6.27,6.28,6.27,6.28,9300.0,6.27,6.28,6.27,6.28,9300.0
2010-03-16 12:00:00,6.27,6.28,6.25,6.25,26500.0,6.27,6.28,6.25,6.25,26500.0
2010-03-16 12:05:00,6.25,6.26,6.25,6.25,13300.0,6.25,6.26,6.25,6.25,13300.0
2010-03-16 12:10:00,6.26,6.26,6.25,6.25,18100.0,6.26,6.26,6.25,6.25,18100.0
2010-03-16 12:15:00,6.25,6.26,6.24,6.24,35100.0,6.25,6.26,6.24,6.24,35100.0
2010-03-16 12:20:00,6.24,6.25,6.24,6.24,9000.0,6.24,6.25,6.24,6.24,9000.0
2010-03-16 12:25:00,6.24,6.24,6.23,6.24,14900.0,6.24,6.24,6.23,6.24,14900.0
2010-03-16 12:30:00,6.23,6.26,6.23,6.25,27000.0,6.23,6.26,6.23,6.25,27000.0
2010-03-16 12:35:00,6.26,6.26,6.25,6.26,6800.0,6.26,6.26,6.25,6.26,6800.0
2010-03-16 12:40:00,6.26,6.27,6.24,6.26,46700.0,6.26,6.27,6.24,6.26,46700.0
2010-03-16 12:45:00,6.27,6.28,6.26,6.27,13700.0,6.27,6.28,6.26,6.27,13700.0
2010-03-16 12:50:00,6.27,6.28,6.27,6.27,7900.0,6.27,6.28,6.27,6.27,7900.0
2010-03-16 12:55:00,6.28,6.29,6.27,6.29,61200.0,6.28,6.29,6.27,6.29,61200.0
2010-03-16 13:00:00,6.28,6.31,6.28,6.31,46900.0,6.28,6.31,6.28,6.31,46900.0
2010-03-16 13:05:00,6.3,6.31,6.3,6.31,13000.0,6.3,6.31,6.3,6.31,13000.0
2010-03-16 13:10:00,6.3,6.31,6.3,6.31,7900.0,6.3,6.31,6.3,6.31,7900.0
2010-03-16 13:15:00,6.3,6.31,6.3,6.3,10300.0,6.3,6.31,6.3,6.3,10300.0
2010-03-16 13:20:00,6.3,6.31,6.3,6.31,25000.0,6.3,6.31,6.3,6.31,25000.0
2010-03-16 13:25:00,6.31,6.31,6.3,6.31,7700.0,6.31,6.31,6.3,6.31,7700.0
2010-03-16 13:30:00,6.3,6.31,6.3,6.31,7500.0,6.3,6.31,6.3,6.31,7500.0
2010-03-16 13:35:00,6.3,6.31,6.3,6.3,9600.0,6.3,6.31,6.3,6.3,9600.0
2010-03-16 13:40:00,6.31,6.31,6.3,6.3,9400.0,6.31,6.31,6.3,6.3,9400.0
2010-03-16 13:45:00,6.3,6.31,6.3,6.31,21800.0,6.3,6.31,6.3,6.31,21800.0
2010-03-16 13:50:00,6.3,6.34,6.3,6.33,43400.0,6.3,6.34,6.3,6.33,43400.0
2010-03-16 13:55:00,6.34,6.34,6.33,6.34,12000.0,6.34,6.34,6.33,6.34,12000.0
2010-03-16 14:00:00,6.34,6.34,6.33,6.33,18500.0,6.34,6.34,6.33,6.33,18500.0
2010-03-16 14:05:00,6.33,6.34,6.31,6.31,48900.0,6.33,6.34,6.31,6.31,48900.0
2010-03-16 14:10:00,6.31,6.35,6.3,6.35,52400.0,6.31,6.35,6.3,6.35,52400.0
2010-03-16 14:15:00,6.35,6.36,6.34,6.35,47600.0,6.35,6.36,6.34,6.35,47600.0
2010-03-16 14:20:00,6.34,6.38,6.33,6.36,119000.0,6.34,6.38,6.33,6.36,119000.0
2010-03-16 14:25:00,6.36,6.37,6.34,6.36,37500.0,6.36,6.37,6.34,6.36,37500.0
2010-03-16 14:30:00,6.36,6.36,6.34,6.35,42200.0,6.36,6.36,6.34,6.35,42200.0
2010-03-16 14:35:00,6.35,6.36,6.32,6.32,18000.0,6.35,6.36,6.32,6.32,18000.0
2010-03-16 14:40:00,6.32,6.32,6.28,6.28,46400.0,6.32,6.32,6.28,6.28,46400.0
2010-03-16 14:45:00,6.28,6.29,6.28,6.28,11200.0,6.28,6.29,6.28,6.28,11200.0
2010-03-16 14:50:00,6.28,6.31,6.27,6.29,69200.0,6.28,6.31,6.27,6.29,69200.0
2010-03-16 14:55:00,6.28,6.29,6.28,6.28,7600.0,6.28,6.29,6.28,6.28,7600.0
2010-03-16 15:00:00,6.28,6.29,6.28,6.28,6900.0,6.28,6.29,6.28,6.28,6900.0
2010-03-16 15:05:00,6.28,6.29,6.28,6.28,9400.0,6.28,6.29,6.28,6.28,9400.0
2010-03-16 15:10:00,6.28,6.29,6.28,6.29,9500.0,6.28,6.29,6.28,6.29,9500.0
2010-03-16 15:15:00,6.29,6.29,6.28,6.29,13700.0,6.29,6.29,6.28,6.29,13700.0
2010-03-16 15:20:00,6.29,6.29,6.28,6.28,6800.0,6.29,6.29,6.28,6.28,6800.0
2010-03-16 15:25:00,6.29,6.29,6.28,6.29,13700.0,6.29,6.29,6.28,6.29,13700.0
2010-03-16 15:30:00,6.28,6.29,6.28,6.29,15400.0,6.28,6.29,6.28,6.29,15400.0
2010-03-16 15:35:00,6.29,6.29,6.28,6.28,11800.0,6.29,6.29,6.28,6.28,11800.0
2010-03-16 15:40:00,6.28,6.29,6.28,6.29,15800.0,6.28,6.29,6.28,6.29,15800.0
2010-03-16 15:45:00,6.29,6.32,6.28,6.32,119900.0,6.29,6.32,6.28,6.32,119900.0
2010-03-16 15:50:00,6.32,6.32,6.31,6.32,28200.0,6.32,6.32,6.31,6.32,28200.0
2010-03-16 15:55:00,6.32,6.32,6.31,6.31,44900.0,6.32,6.32,6.31,6.31,44900.0
2010-03-17 09:30:00,6.26,6.35,6.26,6.29,16800.0,6.26,6.35,6.26,6.29,16800.0
2010-03-17 09:35:00,6.3,6.3,6.29,6.3,6400.0,6.3,6.3,6.29,6.3,6400.0
2010-03-17 09:40:00,6.3,6.36,6.3,6.36,21200.0,6.3,6.36,6.3,6.36,21200.0
2010-03-17 09:45:00,6.36,6.38,6.36,6.37,19100.0,6.36,6.38,6.36,6.37,19100.0
2010-03-17 09:50:00,6.37,6.39,6.37,6.37,21700.0,6.37,6.39,6.37,6.37,21700.0
2010-03-17 09:55:00,6.38,6.38,6.36,6.36,5300.0,6.38,6.38,6.36,6.36,5300.0
2010-03-17 10:00:00,6.36,6.39,6.36,6.37,54000.0,6.36,6.39,6.36,6.37,54000.0
2010-03-17 10:05:00,6.37,6.38,6.37,6.38,4200.0,6.37,6.38,6.37,6.38,4200.0
2010-03-17 10:10:00,6.38,6.38,6.33,6.33,12900.0,6.38,6.38,6.33,6.33,12900.0
2010-03-17 10:15:00,6.33,6.34,6.33,6.34,6100.0,6.33,6.34,6.33,6.34,6100.0
2010-03-17 10:20:00,6.33,6.34,6.33,6.33,5800.0,6.33,6.34,6.33,6.33,5800.0
2010-03-17 10:25:00,6.34,6.34,6.32,6.33,17500.0,6.34,6.34,6.32,6.33,17500.0
2010-03-17 10:30:00,6.34,6.36,6.34,6.35,19000.0,6.34,6.36,6.34,6.35,19000.0
2010-03-17 10:35:00,6.35,6.36,6.32,6.33,34000.0,6.35,6.36,6.32,6.33,34000.0
2010-03-17 10:40:00,6.33,6.34,6.33,6.33,3000.0,6.33,6.34,6.33,6.33,3000.0
2010-03-17 10:45:00,6.33,6.34,6.33,6.33,22400.0,6.33,6.34,6.33,6.33,22400.0
2010-03-17 10:50:00,6.33,6.34,6.33,6.33,2800.0,6.33,6.34,6.33,6.33,2800.0
2010-03-17 10:55:00,6.34,6.34,6.33,6.33,4600.0,6.34,6.34,6.33,6.33,4600.0
2010-03-17 11:00:00,6.33,6.33,6.32,6.32,10300.0,6.33,6.33,6.32,6.32,10300.0
2010-03-17 11:05:00,6.32,6.33,6.32,6.32,4700.0,6.32,6.33,6.32,6.32,4700.0
2010-03-17 11:10:00,6.32,6.35,6.32,6.34,12500.0,6.32,6.35,6.32,6.34,12500.0
2010-03-17 11:15:00,6.34,6.38,6.34,6.38,24900.0,6.34,6.38,6.34,6.38,24900.0
2010-03-17 11:20:00,6.38,6.39,6.37,6.38,30300.0,6.38,6.39,6.37,6.38,30300.0
2010-03-17 11:25:00,6.37,6.38,6.37,6.37,600.0,6.37,6.38,6.37,6.37,600.0
2010-03-17 11:30:00,6.37,6.38,6.37,6.37,1600.0,6.37,6.38,6.37,6.37,1600.0
2010-03-17 11:35:00,6.37,6.38,6.37,6.38,13400.0,6.37,6.38,6.37,6.38,13400.0
2010-03-17 11:40:00,6.37,6.38,6.37,6.38,3900.0,6.37,6.38,6.37,6.38,3900.0
2010-03-17 11:45:00,6.37,6.41,6.37,6.4,44200.0,6.37,6.41,6.37,6.4,44200.0
2010-03-17 11:50:00,6.4,6.41,6.4,6.4,6900.0,6.4,6.41,6.4,6.4,6900.0
2010-03-17 11:55:00,6.41,6.42,6.39,6.42,50800.0,6.41,6.42,6.39,6.42,50800.0
2010-03-17 12:00:00,6.42,6.43,6.42,6.42,9400.0,6.42,6.43,6.42,6.42,9400.0
2010-03-17 12:05:00,6.43,6.43,6.42,6.42,10100.0,6.43,6.43,6.42,6.42,10100.0
2010-03-17 12:10:00,6.42,6.43,6.42,6.43,10900.0,6.42,6.43,6.42,6.43,10900.0
2010-03-17 12:15:00,6.42,6.44,6.42,6.44,29200.0,6.42,6.44,6.42,6.44,29200.0
2010-03-17 12:20:00,6.44,6.44,6.43,6.44,13000.0,6.44,6.44,6.43,6.44,13000.0
2010-03-17 12:25:00,6.43,6.44,6.43,6.43,15300.0,6.43,6.44,6.43,6.43,15300.0
2010-03-17 12:30:00,6.44,6.44,6.43,6.44,17300.0,6.44,6.44,6.43,6.44,17300.0
2010-03-17 12:35:00,6.43,6.44,6.43,6.43,17200.0,6.43,6.44,6.43,6.43,17200.0
2010-03-17 12:40:00,6.44,6.44,6.43,6.43,5900.0,6.44,6.44,6.43,6.43,5900.0
2010-03-17 12:45:00,6.44,6.44,6.43,6.44,13600.0,6.44,6.44,6.43,6.44,13600.0
2010-03-17 12:50:00,6.44,6.47,6.43,6.47,135500.0,6.44,6.47,6.43,6.47,135500.0
2010-03-17 12:55:00,6.47,6.47,6.46,6.47,700.0,6.47,6.47,6.46,6.47,700.0
2010-03-17 13:00:00,6.46,6.47,6.46,6.47,5200.0,6.46,6.47,6.46,6.47,5200.0
2010-03-17 13:05:00,6.46,6.47,6.46,6.46,10400.0,6.46,6.47,6.46,6.46,10400.0
2010-03-17 13:10:00,6.46,6.47,6.45,6.46,62200.0,6.46,6.47,6.45,6.46,62200.0
2010-03-17 13:15:00,6.46,6.47,6.46,6.47,2500.0,6.46,6.47,6.46,6.47,2500.0
2010-03-17 13:20:00,6.46,6.48,6.46,6.48,48600.0,6.46,6.48,6.46,6.48,48600.0
2010-03-17 13:25:00,6.48,6.48,6.47,6.47,11600.0,6.48,6.48,6.47,6.47,11600.0
2010-03-17 13:30:00,6.47,6.49,6.47,6.49,44300.0,6.47,6.49,6.47,6.49,44300.0
2010-03-17 13:35:00,6.5,6.5,6.49,6.49,12300.0,6.5,6.5,6.49,6.49,12300.0
2010-03-17 13:40:00,6.49,6.5,6.49,6.49,11100.0,6.49,6.5,6.49,6.49,11100.0
2010-03-17 13:45:00,6.5,6.5,6.47,6.47,32600.0,6.5,6.5,6.47,6.47,32600.0
2010-03-17 13:50:00,6.47,6.47,6.46,6.46,18600.0,6.47,6.47,6.46,6.46,18600.0
2010-03-17 13:55:00,6.46,6.48,6.46,6.48,31700.0,6.46,6.48,6.46,6.48,31700.0
2010-03-17 14:00:00,6.47,6.48,6.47,6.47,5300.0,6.47,6.48,6.47,6.47,5300.0
2010-03-17 14:05:00,6.47,6.48,6.47,6.47,5700.0,6.47,6.48,6.47,6.47,5700.0
2010-03-17 14:10:00,6.47,6.48,6.47,6.47,7700.0,6.47,6.48,6.47,6.47,7700.0
2010-03-17 14:15:00,6.47,6.48,6.47,6.48,5300.0,6.47,6.48,6.47,6.48,5300.0
2010-03-17 14:20:00,6.47,6.48,6.47,6.48,5700.0,6.47,6.48,6.47,6.48,5700.0
2010-03-17 14:25:00,6.48,6.48,6.47,6.48,11100.0,6.48,6.48,6.47,6.48,11100.0
2010-03-17 14:30:00,6.47,6.48,6.47,6.47,98300.0,6.47,6.48,6.47,6.47,98300.0
2010-03-17 14:35:00,6.47,6.49,6.46,6.49,63100.0,6.47,6.49,6.46,6.49,63100.0
2010-03-17 14:40:00,6.48,6.51,6.48,6.5,119700.0,6.48,6.51,6.48,6.5,119700.0
2010-03-17 14:45:00,6.5,6.5,6.49,6.49,13600.0,6.5,6.5,6.49,6.49,13600.0
2010-03-17 14:50:00,6.49,6.5,6.49,6.49,7800.0,6.49,6.5,6.49,6.49,7800.0
2010-03-17 14:55:00,6.49,6.51,6.49,6.5,82400.0,6.49,6.51,6.49,6.5,82400.0
2010-03-17 15:00:00,6.51,6.51,6.49,6.5,20100.0,6.51,6.51,6.49,6.5,20100.0
2010-03-17 15:05:00,6.49,6.5,6.49,6.5,10900.0,6.49,6.5,6.49,6.5,10900.0
2010-03-17 15:10:00,6.5,6.5,6.47,6.47,95800.0,6.5,6.5,6.47,6.47,95800.0
2010-03-17 15:15:00,6.47,6.49,6.43,6.43,163700.0,6.47,6.49,6.43,6.43,163700.0
2010-03-17 15:20:00,6.43,6.46,6.41,6.45,114700.0,6.43,6.46,6.41,6.45,114700.0
2010-03-17 15:25:00,6.45,6.48,6.45,6.48,41800.0,6.45,6.48,6.45,6.48,41800.0
2010-03-17 15:30:00,6.48,6.49,6.47,6.49,66000.0,6.48,6.49,6.47,6.49,66000.0
2010-03-17 15:35:00,6.49,6.49,6.48,6.48,21000.0,6.49,6.49,6.48,6.48,21000.0
2010-03-17 15:40:00,6.48,6.49,6.46,6.46,55900.0,6.48,6.49,6.46,6.46,55900.0
2010-03-17 15:45:00,6.47,6.5,6.46,6.5,106200.0,6.47,6.5,6.46,6.5,106200.0
2010-03-17 15:50:00,6.5,6.51,6.48,6.49,125700.0,6.5,6.51,6.48,6.49,125700.0
2010-03-17 15:55:00,6.49,6.51,6.49,6.5,303900.0,6.49,6.51,6.49,6.5,303900.0
2010-03-18 09:30:00,6.45,6.48,6.45,6.47,38100.0,6.45,6.48,6.45,6.47,38100.0
2010-03-18 09:35:00,6.48,6.52,6.48,6.51,30100.0,6.48,6.52,6.48,6.51,30100.0
2010-03-18 09:40:00,6.52,6.53,6.51,6.52,19700.0,6.52,6.53,6.51,6.52,19700.0
2010-03-18 09:45:00,6.52,6.55,6.52,6.54,55000.0,6.52,6.55,6.52,6.54,55000.0
2010-03-18 09:50:00,6.55,6.58,6.54,6.58,72100.0,6.55,6.58,6.54,6.58,72100.0
2010-03-18 09:55:00,6.57,6.61,6.57,6.61,72300.0,6.57,6.61,6.57,6.61,72300.0
2010-03-18 10:00:00,6.6,6.66,6.59,6.63,100000.0,6.6,6.66,6.59,6.63,100000.0
2010-03-18 10:05:00,6.63,6.63,6.62,6.63,46000.0,6.63,6.63,6.62,6.63,46000.0
2010-03-18 10:10:00,6.62,6.67,6.62,6.67,103500.0,6.62,6.67,6.62,6.67,103500.0
2010-03-18 10:15:00,6.67,6.68,6.66,6.66,63000.0,6.67,6.68,6.66,6.66,63000.0
2010-03-18 10:20:00,6.66,6.67,6.66,6.67,19800.0,6.66,6.67,6.66,6.67,19800.0
2010-03-18 10:25:00,6.67,6.67,6.66,6.66,54300.0,6.67,6.67,6.66,6.66,54300.0
2010-03-18 10:30:00,6.66,6.67,6.64,6.64,33800.0,6.66,6.67,6.64,6.64,33800.0
2010-03-18 10:35:00,6.64,6.64,6.63,6.63,21800.0,6.64,6.64,6.63,6.63,21800.0
2010-03-18 10:40:00,6.63,6.64,6.6,6.6,87700.0,6.63,6.64,6.6,6.6,87700.0
2010-03-18 10:45:00,6.61,6.63,6.61,6.62,59200.0,6.61,6.63,6.61,6.62,59200.0
2010-03-18 10:50:00,6.62,6.64,6.62,6.63,13800.0,6.62,6.64,6.62,6.63,13800.0
2010-03-18 10:55:00,6.63,6.64,6.63,6.63,12400.0,6.63,6.64,6.63,6.63,12400.0
2010-03-18 11:00:00,6.63,6.64,6.63,6.63,23200.0,6.63,6.64,6.63,6.63,23200.0
2010-03-18 11:05:00,6.63,6.64,6.62,6.62,32600.0,6.63,6.64,6.62,6.62,32600.0
2010-03-18 11:10:00,6.62,6.63,6.6,6.62,50500.0,6.62,6.63,6.6,6.62,50500.0
2010-03-18 11:15:00,6.62,6.63,6.62,6.62,3800.0,6.62,6.63,6.62,6.62,3800.0
2010-03-18 11:20:00,6.62,6.63,6.62,6.63,7600.0,6.62,6.63,6.62,6.63,7600.0
2010-03-18 11:25:00,6.62,6.63,6.61,6.61,22800.0,6.62,6.63,6.61,6.61,22800.0
2010-03-18 11:30:00,6.61,6.64,6.6,6.6,146600.0,6.61,6.64,6.6,6.6,146600.0
2010-03-18 11:35:00,6.6,6.61,6.6,6.6,69700.0,6.6,6.61,6.6,6.6,69700.0
2010-03-18 11:40:00,6.6,6.61,6.57,6.59,110200.0,6.6,6.61,6.57,6.59,110200.0
2010-03-18 11:45:00,6.59,6.61,6.59,6.61,40000.0,6.59,6.61,6.59,6.61,40000.0
2010-03-18 11:50:00,6.61,6.62,6.59,6.61,84700.0,6.61,6.62,6.59,6.61,84700.0
2010-03-18 11:55:00,6.61,6.62,6.61,6.61,43100.0,6.61,6.62,6.61,6.61,43100.0
2010-03-18 12:00:00,6.61,6.62,6.61,6.61,38700.0,6.61,6.62,6.61,6.61,38700.0
2010-03-18 12:05:00,6.61,6.62,6.61,6.61,50700.0,6.61,6.62,6.61,6.61,50700.0
2010-03-18 12:10:00,6.61,6.62,6.6,6.6,28700.0,6.61,6.62,6.6,6.6,28700.0
2010-03-18 12:15:00,6.61,6.62,6.6,6.61,43500.0,6.61,6.62,6.6,6.61,43500.0
2010-03-18 12:20:00,6.61,6.62,6.61,6.62,7500.0,6.61,6.62,6.61,6.62,7500.0
2010-03-18 12:25:00,6.62,6.62,6.61,6.61,30900.0,6.62,6.62,6.61,6.61,30900.0
2010-03-18 12:30:00,6.61,6.62,6.61,6.61,27600.0,6.61,6.62,6.61,6.61,27600.0
2010-03-18 12:35:00,6.61,6.62,6.61,6.61,20900.0,6.61,6.62,6.61,6.61,20900.0
2010-03-18 12:40:00,6.61,6.61,6.6,6.61,14700.0,6.61,6.61,6.6,6.61,14700.0
2010-03-18 12:45:00,6.6,6.61,6.6,6.6,3000.0,6.6,6.61,6.6,6.6,3000.0
2010-03-18 12:50:00,6.61,6.61,6.6,6.6,7600.0,6.61,6.61,6.6,6.6,7600.0
2010-03-18 12:55:00,6.6,6.61,6.6,6.6,9700.0,6.6,6.61,6.6,6.6,9700.0
2010-03-18 13:00:00,6.6,6.61,6.6,6.61,3100.0,6.6,6.61,6.6,6.61,3100.0
2010-03-18 13:05:00,6.61,6.61,6.59,6.6,57100.0,6.61,6.61,6.59,6.6,57100.0
2010-03-18 13:10:00,6.6,6.61,6.6,6.61,21300.0,6.6,6.61,6.6,6.61,21300.0
2010-03-18 13:15:00,6.6,6.61,6.6,6.61,5600.0,6.6,6.61,6.6,6.61,5600.0
2010-03-18 13:20:00,6.6,6.61,6.6,6.6,8300.0,6.6,6.61,6.6,6.6,8300.0
2010-03-18 13:25:00,6.61,6.61,6.6,6.6,10000.0,6.61,6.61,6.6,6.6,10000.0
2010-03-18 13:30:00,6.6,6.61,6.6,6.6,19300.0,6.6,6.61,6.6,6.6,19300.0
2010-03-18 13:35:00,6.61,6.63,6.61,6.62,78100.0,6.61,6.63,6.61,6.62,78100.0
2010-03-18 13:40:00,6.61,6.63,6.61,6.62,31900.0,6.61,6.63,6.61,6.62,31900.0
2010-03-18 13:45:00,6.63,6.63,6.62,6.62,7700.0,6.63,6.63,6.62,6.62,7700.0
2010-03-18 13:50:00,6.62,6.63,6.62,6.63,10600.0,6.62,6.63,6.62,6.63,10600.0
2010-03-18 13:55:00,6.62,6.63,6.62,6.63,8200.0,6.62,6.63,6.62,6.63,8200.0
2010-03-18 14:00:00,6.62,6.63,6.62,6.63,13400.0,6.62,6.63,6.62,6.63,13400.0
2010-03-18 14:05:00,6.63,6.63,6.62,6.62,24600.0,6.63,6.63,6.62,6.62,24600.0
2010-03-18 14:10:00,6.63,6.63,6.61,6.62,35800.0,6.63,6.63,6.61,6.62,35800.0
2010-03-18 14:15:00,6.62,6.62,6.61,6.62,21100.0,6.62,6.62,6.61,6.62,21100.0
2010-03-18 14:20:00,6.61,6.64,6.61,6.63,68300.0,6.61,6.64,6.61,6.63,68300.0
2010-03-18 14:25:00,6.63,6.64,6.63,6.64,8000.0,6.63,6.64,6.63,6.64,8000.0
2010-03-18 14:30:00,6.63,6.67,6.63,6.66,65300.0,6.63,6.67,6.63,6.66,65300.0
2010-03-18 14:35:00,6.66,6.67,6.66,6.67,16400.0,6.66,6.67,6.66,6.67,16400.0
2010-03-18 14:40:00,6.66,6.67,6.65,6.66,42400.0,6.66,6.67,6.65,6.66,42400.0
2010-03-18 14:45:00,6.65,6.66,6.63,6.64,36500.0,6.65,6.66,6.63,6.64,36500.0
2010-03-18 14:50:00,6.64,6.65,6.64,6.64,11100.0,6.64,6.65,6.64,6.64,11100.0
2010-03-18 14:55:00,6.65,6.66,6.63,6.66,119900.0,6.65,6.66,6.63,6.66,119900.0
2010-03-18 15:00:00,6.65,6.65,6.64,6.64,82100.0,6.65,6.65,6.64,6.64,82100.0
2010-03-18 15:05:00,6.64,6.64,6.64,6.64,29800.0,6.64,6.64,6.64,6.64,29800.0
2010-03-18 15:10:00,6.64,6.64,6.64,6.64,57300.0,6.64,6.64,6.64,6.64,57300.0
2010-03-18 15:15:00,6.64,6.65,6.64,6.64,27900.0,6.64,6.65,6.64,6.64,27900.0
2010-03-18 15:20:00,6.64,6.64,6.62,6.62,78800.0,6.64,6.64,6.62,6.62,78800.0
2010-03-18 15:25:00,6.62,6.63,6.62,6.63,7500.0,6.62,6.63,6.62,6.63,7500.0
2010-03-18 15:30:00,6.63,6.67,6.62,6.66,117500.0,6.63,6.67,6.62,6.66,117500.0
2010-03-18 15:35:00,6.67,6.67,6.66,6.66,21000.0,6.67,6.67,6.66,6.66,21000.0
2010-03-18 15:40:00,6.66,6.67,6.66,6.66,59200.0,6.66,6.67,6.66,6.66,59200.0
2010-03-18 15:45:00,6.66,6.68,6.66,6.68,136400.0,6.66,6.68,6.66,6.68,136400.0
2010-03-18 15:50:00,6.68,6.68,6.66,6.68,188500.0,6.68,6.68,6.66,6.68,188500.0
2010-03-18 15:55:00,6.68,6.68,6.66,6.67,363400.0,6.68,6.68,6.66,6.67,363400.0
2010-03-19 09:30:00,6.68,6.83,6.65,6.8,526700.0,6.68,6.83,6.65,6.8,526700.0
2010-03-19 09:35:00,6.8,6.86,6.8,6.85,97000.0,6.8,6.86,6.8,6.85,97000.0
2010-03-19 09:40:00,6.85,6.86,6.84,6.85,102200.0,6.85,6.86,6.84,6.85,102200.0
2010-03-19 09:45:00,6.86,6.89,6.83,6.87,320700.0,6.86,6.89,6.83,6.87,320700.0
2010-03-19 09:50:00,6.86,6.92,6.86,6.9,143500.0,6.86,6.92,6.86,6.9,143500.0
2010-03-19 09:55:00,6.9,6.91,6.86,6.87,140500.0,6.9,6.91,6.86,6.87,140500.0
2010-03-19 10:00:00,6.88,6.89,6.84,6.87,145100.0,6.88,6.89,6.84,6.87,145100.0
2010-03-19 10:05:00,6.87,6.87,6.85,6.86,88300.0,6.87,6.87,6.85,6.86,88300.0
2010-03-19 10:10:00,6.85,6.86,6.85,6.86,57200.0,6.85,6.86,6.85,6.86,57200.0
2010-03-19 10:15:00,6.85,6.89,6.85,6.87,95900.0,6.85,6.89,6.85,6.87,95900.0
2010-03-19 10:20:00,6.87,6.88,6.85,6.87,109300.0,6.87,6.88,6.85,6.87,109300.0
2010-03-19 10:25:00,6.86,6.9,6.86,6.87,106100.0,6.86,6.9,6.86,6.87,106100.0
2010-03-19 10:30:00,6.86,6.87,6.84,6.86,77800.0,6.86,6.87,6.84,6.86,77800.0
2010-03-19 10:35:00,6.86,6.87,6.84,6.84,48400.0,6.86,6.87,6.84,6.84,48400.0
2010-03-19 10:40:00,6.84,6.85,6.84,6.84,21500.0,6.84,6.85,6.84,6.84,21500.0
2010-03-19 10:45:00,6.84,6.85,6.84,6.84,74600.0,6.84,6.85,6.84,6.84,74600.0
2010-03-19 10:50:00,6.84,6.87,6.84,6.85,91000.0,6.84,6.87,6.84,6.85,91000.0
2010-03-19 10:55:00,6.85,6.87,6.85,6.86,87300.0,6.85,6.87,6.85,6.86,87300.0
2010-03-19 11:00:00,6.87,6.89,6.86,6.87,90900.0,6.87,6.89,6.86,6.87,90900.0
2010-03-19 11:05:00,6.87,6.89,6.86,6.87,72500.0,6.87,6.89,6.86,6.87,72500.0
2010-03-19 11:10:00,6.87,6.88,6.86,6.88,128300.0,6.87,6.88,6.86,6.88,128300.0
2010-03-19 11:15:00,6.87,6.88,6.86,6.86,99100.0,6.87,6.88,6.86,6.86,99100.0
2010-03-19 11:20:00,6.87,6.87,6.83,6.87,383300.0,6.87,6.87,6.83,6.87,383300.0
2010-03-19 11:25:00,6.87,6.88,6.85,6.87,232300.0,6.87,6.88,6.85,6.87,232300.0
2010-03-19 11:30:00,6.87,6.9,6.87,6.88,135700.0,6.87,6.9,6.87,6.88,135700.0
2010-03-19 11:35:00,6.89,6.89,6.87,6.87,34500.0,6.89,6.89,6.87,6.87,34500.0
2010-03-19 11:40:00,6.88,6.88,6.87,6.87,24400.0,6.88,6.88,6.87,6.87,24400.0
2010-03-19 11:45:00,6.88,6.92,6.87,6.91,69700.0,6.88,6.92,6.87,6.91,69700.0
2010-03-19 11:50:00,6.91,6.92,6.9,6.9,89700.0,6.91,6.92,6.9,6.9,89700.0
2010-03-19 11:55:00,6.9,6.91,6.89,6.89,92900.0,6.9,6.91,6.89,6.89,92900.0
2010-03-19 12:00:00,6.89,6.9,6.87,6.87,65500.0,6.89,6.9,6.87,6.87,65500.0
2010-03-19 12:05:00,6.88,6.88,6.84,6.85,90800.0,6.88,6.88,6.84,6.85,90800.0
2010-03-19 12:10:00,6.86,6.86,6.84,6.84,47000.0,6.86,6.86,6.84,6.84,47000.0
2010-03-19 12:15:00,6.84,6.85,6.82,6.82,37300.0,6.84,6.85,6.82,6.82,37300.0
2010-03-19 12:20:00,6.82,6.85,6.82,6.82,119800.0,6.82,6.85,6.82,6.82,119800.0
2010-03-19 12:25:00,6.82,6.83,6.81,6.81,117300.0,6.82,6.83,6.81,6.81,117300.0
2010-03-19 12:30:00,6.81,6.83,6.81,6.82,144900.0,6.81,6.83,6.81,6.82,144900.0
2010-03-19 12:35:00,6.82,6.82,6.81,6.81,45900.0,6.82,6.82,6.81,6.81,45900.0
2010-03-19 12:40:00,6.81,6.83,6.81,6.83,63800.0,6.81,6.83,6.81,6.83,63800.0
2010-03-19 12:45:00,6.84,6.84,6.82,6.83,74900.0,6.84,6.84,6.82,6.83,74900.0
2010-03-19 12:50:00,6.83,6.84,6.81,6.82,71400.0,6.83,6.84,6.81,6.82,71400.0
2010-03-19 12:55:00,6.81,6.82,6.8,6.8,48000.0,6.81,6.82,6.8,6.8,48000.0
2010-03-19 13:00:00,6.8,6.81,6.8,6.8,33900.0,6.8,6.81,6.8,6.8,33900.0
2010-03-19 13:05:00,6.8,6.81,6.8,6.8,26200.0,6.8,6.81,6.8,6.8,26200.0
2010-03-19 13:10:00,6.8,6.81,6.8,6.81,73900.0,6.8,6.81,6.8,6.81,73900.0
2010-03-19 13:15:00,6.8,6.81,6.78,6.79,122800.0,6.8,6.81,6.78,6.79,122800.0
2010-03-19 13:20:00,6.8,6.8,6.75,6.75,84600.0,6.8,6.8,6.75,6.75,84600.0
2010-03-19 13:25:00,6.76,6.79,6.75,6.79,79700.0,6.76,6.79,6.75,6.79,79700.0
2010-03-19 13:30:00,6.8,6.82,6.79,6.81,111200.0,6.8,6.82,6.79,6.81,111200.0
2010-03-19 13:35:00,6.81,6.81,6.79,6.79,52500.0,6.81,6.81,6.79,6.79,52500.0
2010-03-19 13:40:00,6.79,6.8,6.79,6.79,13500.0,6.79,6.8,6.79,6.79,13500.0
2010-03-19 13:45:00,6.8,6.81,6.79,6.8,59300.0,6.8,6.81,6.79,6.8,59300.0
2010-03-19 13:50:00,6.8,6.81,6.8,6.8,5300.0,6.8,6.81,6.8,6.8,5300.0
2010-03-19 13:55:00,6.8,6.81,6.78,6.78,95900.0,6.8,6.81,6.78,6.78,95900.0
2010-03-19 14:00:00,6.78,6.8,6.78,6.8,52800.0,6.78,6.8,6.78,6.8,52800.0
2010-03-19 14:05:00,6.8,6.81,6.79,6.8,36600.0,6.8,6.81,6.79,6.8,36600.0
2010-03-19 14:10:00,6.81,6.83,6.8,6.82,69500.0,6.81,6.83,6.8,6.82,69500.0
2010-03-19 14:15:00,6.82,6.83,6.81,6.81,32000.0,6.82,6.83,6.81,6.81,32000.0
2010-03-19 14:20:00,6.82,6.85,6.82,6.84,90200.0,6.82,6.85,6.82,6.84,90200.0
2010-03-19 14:25:00,6.84,6.87,6.84,6.85,103900.0,6.84,6.87,6.84,6.85,103900.0
2010-03-19 14:30:00,6.85,6.86,6.85,6.85,44500.0,6.85,6.86,6.85,6.85,44500.0
2010-03-19 14:35:00,6.85,6.86,6.83,6.85,94700.0,6.85,6.86,6.83,6.85,94700.0
2010-03-19 14:40:00,6.85,6.88,6.85,6.88,85700.0,6.85,6.88,6.85,6.88,85700.0
2010-03-19 14:45:00,6.88,6.88,6.86,6.86,45500.0,6.88,6.88,6.86,6.86,45500.0
2010-03-19 14:50:00,6.86,6.86,6.85,6.85,38000.0,6.86,6.86,6.85,6.85,38000.0
2010-03-19 14:55:00,6.86,6.86,6.84,6.84,33200.0,6.86,6.86,6.84,6.84,33200.0
2010-03-19 15:00:00,6.85,6.85,6.84,6.84,48900.0,6.85,6.85,6.84,6.84,48900.0
2010-03-19 15:05:00,6.84,6.87,6.84,6.84,100100.0,6.84,6.87,6.84,6.84,100100.0
2010-03-19 15:10:00,6.85,6.86,6.84,6.84,92700.0,6.85,6.86,6.84,6.84,92700.0
2010-03-19 15:15:00,6.84,6.84,6.82,6.82,58900.0,6.84,6.84,6.82,6.82,58900.0
2010-03-19 15:20:00,6.82,6.83,6.8,6.8,93600.0,6.82,6.83,6.8,6.8,93600.0
2010-03-19 15:25:00,6.8,6.81,6.8,6.8,21100.0,6.8,6.81,6.8,6.8,21100.0
2010-03-19 15:30:00,6.8,6.81,6.78,6.78,191700.0,6.8,6.81,6.78,6.78,191700.0
2010-03-19 15:35:00,6.78,6.81,6.78,6.8,103700.0,6.78,6.81,6.78,6.8,103700.0
2010-03-19 15:40:00,6.8,6.8,6.77,6.79,169400.0,6.8,6.8,6.77,6.79,169400.0
2010-03-19 15:45:00,6.8,6.83,6.79,6.82,192200.0,6.8,6.83,6.79,6.82,192200.0
2010-03-19 15:50:00,6.83,6.88,6.83,6.87,533400.0,6.83,6.88,6.83,6.87,533400.0
2010-03-19 15:55:00,6.87,6.9,6.85,6.89,683700.0,6.87,6.9,6.85,6.89,683700.0
2010-03-22 09:30:00,6.85,6.85,6.7,6.77,74500.0,6.85,6.85,6.7,6.77,74500.0
2010-03-22 09:35:00,6.76,6.8,6.75,6.8,23300.0,6.76,6.8,6.75,6.8,23300.0
2010-03-22 09:40:00,6.8,6.8,6.77,6.78,38400.0,6.8,6.8,6.77,6.78,38400.0
2010-03-22 09:45:00,6.77,6.78,6.76,6.77,43100.0,6.77,6.78,6.76,6.77,43100.0
2010-03-22 09:50:00,6.77,6.82,6.76,6.82,47200.0,6.77,6.82,6.76,6.82,47200.0
2010-03-22 09:55:00,6.82,6.82,6.8,6.8,12200.0,6.82,6.82,6.8,6.8,12200.0
2010-03-22 10:00:00,6.8,6.8,6.76,6.76,19800.0,6.8,6.8,6.76,6.76,19800.0
2010-03-22 10:05:00,6.76,6.76,6.73,6.74,34700.0,6.76,6.76,6.73,6.74,34700.0
2010-03-22 10:10:00,6.74,6.75,6.72,6.72,25200.0,6.74,6.75,6.72,6.72,25200.0
2010-03-22 10:15:00,6.72,6.73,6.71,6.71,43300.0,6.72,6.73,6.71,6.71,43300.0
2010-03-22 10:20:00,6.71,6.74,6.71,6.73,24000.0,6.71,6.74,6.71,6.73,24000.0
2010-03-22 10:25:00,6.73,6.76,6.73,6.76,20800.0,6.73,6.76,6.73,6.76,20800.0
2010-03-22 10:30:00,6.75,6.76,6.74,6.74,51600.0,6.75,6.76,6.74,6.74,51600.0
2010-03-22 10:35:00,6.74,6.75,6.74,6.74,9500.0,6.74,6.75,6.74,6.74,9500.0
2010-03-22 10:40:00,6.74,6.75,6.74,6.74,5100.0,6.74,6.75,6.74,6.74,5100.0
2010-03-22 10:45:00,6.74,6.75,6.73,6.73,13800.0,6.74,6.75,6.73,6.73,13800.0
2010-03-22 10:50:00,6.73,6.75,6.73,6.74,57100.0,6.73,6.75,6.73,6.74,57100.0
2010-03-22 10:55:00,6.74,6.75,6.72,6.72,14400.0,6.74,6.75,6.72,6.72,14400.0
2010-03-22 11:00:00,6.72,6.73,6.72,6.72,16800.0,6.72,6.73,6.72,6.72,16800.0
2010-03-22 11:05:00,6.72,6.73,6.72,6.72,7200.0,6.72,6.73,6.72,6.72,7200.0
2010-03-22 11:10:00,6.72,6.73,6.71,6.71,24000.0,6.72,6.73,6.71,6.71,24000.0
2010-03-22 11:15:00,6.71,6.73,6.7,6.73,57500.0,6.71,6.73,6.7,6.73,57500.0
2010-03-22 11:20:00,6.72,6.73,6.72,6.72,9000.0,6.72,6.73,6.72,6.72,9000.0
2010-03-22 11:25:00,6.72,6.73,6.72,6.72,8000.0,6.72,6.73,6.72,6.72,8000.0
2010-03-22 11:30:00,6.72,6.72,6.71,6.71,28800.0,6.72,6.72,6.71,6.71,28800.0
2010-03-22 11:35:00,6.71,6.72,6.7,6.7,34200.0,6.71,6.72,6.7,6.7,34200.0
2010-03-22 11:40:00,6.71,6.71,6.69,6.69,27000.0,6.71,6.71,6.69,6.69,27000.0
2010-03-22 11:45:00,6.7,6.7,6.69,6.69,13400.0,6.7,6.7,6.69,6.69,13400.0
2010-03-22 11:50:00,6.69,6.7,6.68,6.68,29700.0,6.69,6.7,6.68,6.68,29700.0
2010-03-22 11:55:00,6.68,6.69,6.67,6.68,18800.0,6.68,6.69,6.67,6.68,18800.0
2010-03-22 12:00:00,6.67,6.68,6.67,6.67,10600.0,6.67,6.68,6.67,6.67,10600.0
2010-03-22 12:05:00,6.67,6.68,6.67,6.67,14900.0,6.67,6.68,6.67,6.67,14900.0
2010-03-22 12:10:00,6.67,6.68,6.67,6.67,8000.0,6.67,6.68,6.67,6.67,8000.0
2010-03-22 12:15:00,6.67,6.68,6.67,6.68,11900.0,6.67,6.68,6.67,6.68,11900.0
2010-03-22 12:20:00,6.67,6.68,6.66,6.67,38600.0,6.67,6.68,6.66,6.67,38600.0
2010-03-22 12:25:00,6.67,6.68,6.67,6.67,17900.0,6.67,6.68,6.67,6.67,17900.0
2010-03-22 12:30:00,6.67,6.68,6.67,6.68,11300.0,6.67,6.68,6.67,6.68,11300.0
2010-03-22 12:35:00,6.67,6.68,6.67,6.67,8400.0,6.67,6.68,6.67,6.67,8400.0
2010-03-22 12:40:00,6.67,6.71,6.67,6.69,72500.0,6.67,6.71,6.67,6.69,72500.0
2010-03-22 12:45:00,6.69,6.7,6.69,6.69,11900.0,6.69,6.7,6.69,6.69,11900.0
2010-03-22 12:50:00,6.69,6.7,6.69,6.69,10600.0,6.69,6.7,6.69,6.69,10600.0
2010-03-22 12:55:00,6.69,6.7,6.69,6.69,16400.0,6.69,6.7,6.69,6.69,16400.0
2010-03-22 13:00:00,6.69,6.7,6.69,6.69,25900.0,6.69,6.7,6.69,6.69,25900.0
2010-03-22 13:05:00,6.69,6.7,6.69,6.7,7700.0,6.69,6.7,6.69,6.7,7700.0
2010-03-22 13:10:00,6.69,6.7,6.69,6.7,13200.0,6.69,6.7,6.69,6.7,13200.0
2010-03-22 13:15:00,6.69,6.7,6.69,6.7,7600.0,6.69,6.7,6.69,6.7,7600.0
2010-03-22 13:20:00,6.69,6.7,6.69,6.69,8500.0,6.69,6.7,6.69,6.69,8500.0
2010-03-22 13:25:00,6.69,6.7,6.69,6.69,19400.0,6.69,6.7,6.69,6.69,19400.0
2010-03-22 13:30:00,6.69,6.7,6.69,6.69,29100.0,6.69,6.7,6.69,6.69,29100.0
2010-03-22 13:35:00,6.7,6.7,6.67,6.67,23100.0,6.7,6.7,6.67,6.67,23100.0
2010-03-22 13:40:00,6.67,6.68,6.67,6.67,8100.0,6.67,6.68,6.67,6.67,8100.0
2010-03-22 13:45:00,6.67,6.68,6.67,6.68,9700.0,6.67,6.68,6.67,6.68,9700.0
2010-03-22 13:50:00,6.67,6.68,6.67,6.67,14200.0,6.67,6.68,6.67,6.67,14200.0
2010-03-22 13:55:00,6.68,6.68,6.66,6.66,24500.0,6.68,6.68,6.66,6.66,24500.0
2010-03-22 14:00:00,6.67,6.67,6.65,6.66,25800.0,6.67,6.67,6.65,6.66,25800.0
2010-03-22 14:05:00,6.66,6.68,6.65,6.67,84000.0,6.66,6.68,6.65,6.67,84000.0
2010-03-22 14:10:00,6.66,6.67,6.66,6.67,25900.0,6.66,6.67,6.66,6.67,25900.0
2010-03-22 14:15:00,6.66,6.7,6.66,6.69,112100.0,6.66,6.7,6.66,6.69,112100.0
2010-03-22 14:20:00,6.69,6.7,6.67,6.7,142700.0,6.69,6.7,6.67,6.7,142700.0
2010-03-22 14:25:00,6.7,6.73,6.7,6.72,74400.0,6.7,6.73,6.7,6.72,74400.0
2010-03-22 14:30:00,6.72,6.74,6.72,6.74,67300.0,6.72,6.74,6.72,6.74,67300.0
2010-03-22 14:35:00,6.73,6.74,6.73,6.74,10700.0,6.73,6.74,6.73,6.74,10700.0
2010-03-22 14:40:00,6.73,6.74,6.73,6.73,15000.0,6.73,6.74,6.73,6.73,15000.0
2010-03-22 14:45:00,6.73,6.74,6.71,6.72,40300.0,6.73,6.74,6.71,6.72,40300.0
2010-03-22 14:50:00,6.72,6.73,6.7,6.7,53000.0,6.72,6.73,6.7,6.7,53000.0
2010-03-22 14:55:00,6.7,6.71,6.68,6.68,25100.0,6.7,6.71,6.68,6.68,25100.0
2010-03-22 15:00:00,6.69,6.69,6.68,6.68,22400.0,6.69,6.69,6.68,6.68,22400.0
2010-03-22 15:05:00,6.68,6.69,6.67,6.67,12700.0,6.68,6.69,6.67,6.67,12700.0
2010-03-22 15:10:00,6.68,6.69,6.67,6.68,30400.0,6.68,6.69,6.67,6.68,30400.0
2010-03-22 15:15:00,6.69,6.69,6.68,6.68,43000.0,6.69,6.69,6.68,6.68,43000.0
2010-03-22 15:20:00,6.68,6.7,6.68,6.7,44500.0,6.68,6.7,6.68,6.7,44500.0
2010-03-22 15:25:00,6.7,6.7,6.69,6.69,28600.0,6.7,6.7,6.69,6.69,28600.0
2010-03-22 15:30:00,6.7,6.7,6.69,6.69,63600.0,6.7,6.7,6.69,6.69,63600.0
2010-03-22 15:35:00,6.69,6.7,6.69,6.7,18300.0,6.69,6.7,6.69,6.7,18300.0
2010-03-22 15:40:00,6.69,6.7,6.69,6.69,28700.0,6.69,6.7,6.69,6.69,28700.0
2010-03-22 15:45:00,6.69,6.72,6.69,6.72,127300.0,6.69,6.72,6.69,6.72,127300.0
2010-03-22 15:50:00,6.71,6.72,6.71,6.71,56700.0,6.71,6.72,6.71,6.71,56700.0
2010-03-22 15:55:00,6.72,6.72,6.71,6.71,173100.0,6.72,6.72,6.71,6.71,173100.0
2010-03-23 09:30:00,6.72,6.77,6.71,6.75,23800.0,6.72,6.77,6.71,6.75,23800.0
2010-03-23 09:35:00,6.76,6.78,6.74,6.75,40400.0,6.76,6.78,6.74,6.75,40400.0
2010-03-23 09:40:00,6.75,6.75,6.75,6.75,5900.0,6.75,6.75,6.75,6.75,5900.0
2010-03-23 09:45:00,6.75,6.75,6.73,6.73,11400.0,6.75,6.75,6.73,6.73,11400.0
2010-03-23 09:50:00,6.73,6.73,6.72,6.72,12800.0,6.73,6.73,6.72,6.72,12800.0
2010-03-23 09:55:00,6.72,6.73,6.72,6.72,3300.0,6.72,6.73,6.72,6.72,3300.0
2010-03-23 10:00:00,6.72,6.73,6.71,6.71,17000.0,6.72,6.73,6.71,6.71,17000.0
2010-03-23 10:05:00,6.71,6.72,6.68,6.68,29400.0,6.71,6.72,6.68,6.68,29400.0
2010-03-23 10:10:00,6.68,6.7,6.68,6.7,49100.0,6.68,6.7,6.68,6.7,49100.0
2010-03-23 10:15:00,6.71,6.75,6.7,6.73,29500.0,6.71,6.75,6.7,6.73,29500.0
2010-03-23 10:20:00,6.72,6.72,6.69,6.69,43300.0,6.72,6.72,6.69,6.69,43300.0
2010-03-23 10:25:00,6.7,6.7,6.69,6.69,9400.0,6.7,6.7,6.69,6.69,9400.0
2010-03-23 10:30:00,6.69,6.72,6.69,6.72,18600.0,6.69,6.72,6.69,6.72,18600.0
2010-03-23 10:35:00,6.73,6.73,6.72,6.73,17700.0,6.73,6.73,6.72,6.73,17700.0
2010-03-23 10:40:00,6.73,6.74,6.72,6.74,10300.0,6.73,6.74,6.72,6.74,10300.0
2010-03-23 10:45:00,6.74,6.75,6.74,6.75,12200.0,6.74,6.75,6.74,6.75,12200.0
2010-03-23 10:50:00,6.74,6.75,6.74,6.75,11200.0,6.74,6.75,6.74,6.75,11200.0
2010-03-23 10:55:00,6.74,6.75,6.74,6.74,12600.0,6.74,6.75,6.74,6.74,12600.0
2010-03-23 11:00:00,6.74,6.75,6.72,6.72,19300.0,6.74,6.75,6.72,6.72,19300.0
2010-03-23 11:05:00,6.72,6.72,6.72,6.72,18000.0,6.72,6.72,6.72,6.72,18000.0
2010-03-23 11:10:00,6.72,6.72,6.72,6.72,6800.0,6.72,6.72,6.72,6.72,6800.0
2010-03-23 11:15:00,6.73,6.73,6.72,6.73,9500.0,6.73,6.73,6.72,6.73,9500.0
2010-03-23 11:20:00,6.72,6.75,6.72,6.75,40300.0,6.72,6.75,6.72,6.75,40300.0
2010-03-23 11:25:00,6.74,6.74,6.72,6.72,54000.0,6.74,6.74,6.72,6.72,54000.0
2010-03-23 11:30:00,6.72,6.74,6.72,6.74,16400.0,6.72,6.74,6.72,6.74,16400.0
2010-03-23 11:35:00,6.73,6.74,6.73,6.74,4500.0,6.73,6.74,6.73,6.74,4500.0
2010-03-23 11:40:00,6.73,6.74,6.72,6.72,14400.0,6.73,6.74,6.72,6.72,14400.0
2010-03-23 11:45:00,6.72,6.73,6.72,6.72,5300.0,6.72,6.73,6.72,6.72,5300.0
2010-03-23 11:50:00,6.72,6.74,6.71,6.71,49300.0,6.72,6.74,6.71,6.71,49300.0
2010-03-23 11:55:00,6.72,6.72,6.71,6.71,4400.0,6.72,6.72,6.71,6.71,4400.0
2010-03-23 12:00:00,6.71,6.72,6.71,6.71,10900.0,6.71,6.72,6.71,6.71,10900.0
2010-03-23 12:05:00,6.71,6.72,6.7,6.71,22800.0,6.71,6.72,6.7,6.71,22800.0
2010-03-23 12:10:00,6.7,6.71,6.7,6.7,6600.0,6.7,6.71,6.7,6.7,6600.0
2010-03-23 12:15:00,6.7,6.71,6.7,6.7,9600.0,6.7,6.71,6.7,6.7,9600.0
2010-03-23 12:20:00,6.7,6.72,6.7,6.71,42000.0,6.7,6.72,6.7,6.71,42000.0
2010-03-23 12:25:00,6.72,6.72,6.71,6.71,26400.0,6.72,6.72,6.71,6.71,26400.0
2010-03-23 12:30:00,6.71,6.72,6.7,6.71,54500.0,6.71,6.72,6.7,6.71,54500.0
2010-03-23 12:35:00,6.71,6.72,6.7,6.7,25500.0,6.71,6.72,6.7,6.7,25500.0
2010-03-23 12:40:00,6.7,6.71,6.7,6.7,4400.0,6.7,6.71,6.7,6.7,4400.0
2010-03-23 12:45:00,6.7,6.71,6.7,6.7,5800.0,6.7,6.71,6.7,6.7,5800.0
2010-03-23 12:50:00,6.7,6.71,6.68,6.68,82300.0,6.7,6.71,6.68,6.68,82300.0
2010-03-23 12:55:00,6.68,6.69,6.68,6.68,11700.0,6.68,6.69,6.68,6.68,11700.0
2010-03-23 13:00:00,6.68,6.68,6.67,6.67,26300.0,6.68,6.68,6.67,6.67,26300.0
2010-03-23 13:05:00,6.67,6.68,6.67,6.67,18300.0,6.67,6.68,6.67,6.67,18300.0
2010-03-23 13:10:00,6.67,6.68,6.66,6.66,23800.0,6.67,6.68,6.66,6.66,23800.0
2010-03-23 13:15:00,6.66,6.67,6.66,6.66,7500.0,6.66,6.67,6.66,6.66,7500.0
2010-03-23 13:20:00,6.66,6.68,6.66,6.68,17700.0,6.66,6.68,6.66,6.68,17700.0
2010-03-23 13:25:00,6.68,6.71,6.67,6.7,29800.0,6.68,6.71,6.67,6.7,29800.0
2010-03-23 13:30:00,6.7,6.72,6.69,6.71,119600.0,6.7,6.72,6.69,6.71,119600.0
2010-03-23 13:35:00,6.71,6.72,6.71,6.72,18600.0,6.71,6.72,6.71,6.72,18600.0
2010-03-23 13:40:00,6.72,6.72,6.71,6.71,31800.0,6.72,6.72,6.71,6.71,31800.0
2010-03-23 13:45:00,6.72,6.72,6.71,6.72,7600.0,6.72,6.72,6.71,6.72,7600.0
2010-03-23 13:50:00,6.71,6.74,6.71,6.72,46600.0,6.71,6.74,6.71,6.72,46600.0
2010-03-23 13:55:00,6.73,6.73,6.72,6.72,10500.0,6.73,6.73,6.72,6.72,10500.0
2010-03-23 14:00:00,6.72,6.72,6.71,6.72,13500.0,6.72,6.72,6.71,6.72,13500.0
2010-03-23 14:05:00,6.71,6.72,6.71,6.72,5200.0,6.71,6.72,6.71,6.72,5200.0
2010-03-23 14:10:00,6.72,6.72,6.71,6.71,7900.0,6.72,6.72,6.71,6.71,7900.0
2010-03-23 14:15:00,6.71,6.72,6.71,6.71,5200.0,6.71,6.72,6.71,6.71,5200.0
2010-03-23 14:20:00,6.71,6.72,6.71,6.72,6400.0,6.71,6.72,6.71,6.72,6400.0
2010-03-23 14:25:00,6.71,6.72,6.71,6.71,4500.0,6.71,6.72,6.71,6.71,4500.0
2010-03-23 14:30:00,6.71,6.72,6.71,6.72,11900.0,6.71,6.72,6.71,6.72,11900.0
2010-03-23 14:35:00,6.71,6.72,6.71,6.72,8100.0,6.71,6.72,6.71,6.72,8100.0
2010-03-23 14:40:00,6.72,6.72,6.71,6.71,24000.0,6.72,6.72,6.71,6.71,24000.0
2010-03-23 14:45:00,6.71,6.72,6.71,6.72,9000.0,6.71,6.72,6.71,6.72,9000.0
2010-03-23 14:50:00,6.71,6.72,6.69,6.69,38800.0,6.71,6.72,6.69,6.69,38800.0
2010-03-23 14:55:00,6.7,6.7,6.68,6.68,31300.0,6.7,6.7,6.68,6.68,31300.0
2010-03-23 15:00:00,6.68,6.69,6.68,6.68,13500.0,6.68,6.69,6.68,6.68,13500.0
2010-03-23 15:05:00,6.68,6.69,6.68,6.69,18100.0,6.68,6.69,6.68,6.69,18100.0
2010-03-23 15:10:00,6.68,6.69,6.68,6.68,13200.0,6.68,6.69,6.68,6.68,13200.0
2010-03-23 15:15:00,6.68,6.69,6.68,6.68,12800.0,6.68,6.69,6.68,6.68,12800.0
2010-03-23 15:20:00,6.68,6.69,6.68,6.68,21700.0,6.68,6.69,6.68,6.68,21700.0
2010-03-23 15:25:00,6.68,6.69,6.68,6.68,15400.0,6.68,6.69,6.68,6.68,15400.0
2010-03-23 15:30:00,6.68,6.69,6.68,6.68,11600.0,6.68,6.69,6.68,6.68,11600.0
2010-03-23 15:35:00,6.68,6.69,6.68,6.68,31400.0,6.68,6.69,6.68,6.68,31400.0
2010-03-23 15:40:00,6.68,6.7,6.68,6.7,106100.0,6.68,6.7,6.68,6.7,106100.0
2010-03-23 15:45:00,6.7,6.73,6.69,6.73,134700.0,6.7,6.73,6.69,6.73,134700.0
2010-03-23 15:50:00,6.73,6.73,6.72,6.73,34700.0,6.73,6.73,6.72,6.73,34700.0
2010-03-23 15:55:00,6.73,6.74,6.73,6.73,102500.0,6.73,6.74,6.73,6.73,102500.0
2010-03-24 09:30:00,6.66,6.67,6.62,6.63,19800.0,6.66,6.67,6.62,6.63,19800.0
2010-03-24 09:35:00,6.63,6.66,6.63,6.66,11500.0,6.63,6.66,6.63,6.66,11500.0
2010-03-24 09:40:00,6.65,6.7,6.64,6.68,35200.0,6.65,6.7,6.64,6.68,35200.0
2010-03-24 09:45:00,6.69,6.75,6.69,6.73,23500.0,6.69,6.75,6.69,6.73,23500.0
2010-03-24 09:50:00,6.74,6.74,6.73,6.74,13900.0,6.74,6.74,6.73,6.74,13900.0
2010-03-24 09:55:00,6.74,6.74,6.71,6.72,14800.0,6.74,6.74,6.71,6.72,14800.0
2010-03-24 10:00:00,6.71,6.75,6.67,6.74,53800.0,6.71,6.75,6.67,6.74,53800.0
2010-03-24 10:05:00,6.74,6.75,6.73,6.75,8300.0,6.74,6.75,6.73,6.75,8300.0
2010-03-24 10:10:00,6.74,6.78,6.74,6.77,38000.0,6.74,6.78,6.74,6.77,38000.0
2010-03-24 10:15:00,6.76,6.78,6.76,6.76,40100.0,6.76,6.78,6.76,6.76,40100.0
2010-03-24 10:20:00,6.76,6.77,6.74,6.74,14300.0,6.76,6.77,6.74,6.74,14300.0
2010-03-24 10:25:00,6.74,6.75,6.71,6.71,18500.0,6.74,6.75,6.71,6.71,18500.0
2010-03-24 10:30:00,6.71,6.72,6.71,6.71,8500.0,6.71,6.72,6.71,6.71,8500.0
2010-03-24 10:35:00,6.72,6.74,6.71,6.74,17100.0,6.72,6.74,6.71,6.74,17100.0
2010-03-24 10:40:00,6.74,6.74,6.73,6.74,14400.0,6.74,6.74,6.73,6.74,14400.0
2010-03-24 10:45:00,6.74,6.78,6.73,6.77,77300.0,6.74,6.78,6.73,6.77,77300.0
2010-03-24 10:50:00,6.77,6.78,6.76,6.76,12800.0,6.77,6.78,6.76,6.76,12800.0
2010-03-24 10:55:00,6.76,6.77,6.76,6.77,18300.0,6.76,6.77,6.76,6.77,18300.0
2010-03-24 11:00:00,6.77,6.78,6.76,6.78,28800.0,6.77,6.78,6.76,6.78,28800.0
2010-03-24 11:05:00,6.78,6.78,6.74,6.74,14000.0,6.78,6.78,6.74,6.74,14000.0
2010-03-24 11:10:00,6.74,6.75,6.74,6.74,8600.0,6.74,6.75,6.74,6.74,8600.0
2010-03-24 11:15:00,6.74,6.74,6.7,6.71,16600.0,6.74,6.74,6.7,6.71,16600.0
2010-03-24 11:20:00,6.7,6.7,6.68,6.7,32700.0,6.7,6.7,6.68,6.7,32700.0
2010-03-24 11:25:00,6.7,6.7,6.69,6.7,6000.0,6.7,6.7,6.69,6.7,6000.0
2010-03-24 11:30:00,6.69,6.71,6.69,6.71,11000.0,6.69,6.71,6.69,6.71,11000.0
2010-03-24 11:35:00,6.71,6.72,6.71,6.71,23100.0,6.71,6.72,6.71,6.71,23100.0
2010-03-24 11:40:00,6.71,6.72,6.71,6.71,5300.0,6.71,6.72,6.71,6.71,5300.0
2010-03-24 11:45:00,6.71,6.72,6.71,6.72,4900.0,6.71,6.72,6.71,6.72,4900.0
2010-03-24 11:50:00,6.71,6.76,6.71,6.76,58500.0,6.71,6.76,6.71,6.76,58500.0
2010-03-24 11:55:00,6.75,6.76,6.73,6.74,34900.0,6.75,6.76,6.73,6.74,34900.0
2010-03-24 12:00:00,6.74,6.74,6.73,6.74,9300.0,6.74,6.74,6.73,6.74,9300.0
2010-03-24 12:05:00,6.74,6.76,6.73,6.75,34400.0,6.74,6.76,6.73,6.75,34400.0
2010-03-24 12:10:00,6.76,6.76,6.75,6.75,3800.0,6.76,6.76,6.75,6.75,3800.0
2010-03-24 12:15:00,6.76,6.76,6.75,6.76,7300.0,6.76,6.76,6.75,6.76,7300.0
2010-03-24 12:20:00,6.76,6.76,6.75,6.75,14500.0,6.76,6.76,6.75,6.75,14500.0
2010-03-24 12:25:00,6.75,6.76,6.75,6.76,3700.0,6.75,6.76,6.75,6.76,3700.0
2010-03-24 12:30:00,6.75,6.76,6.75,6.75,27600.0,6.75,6.76,6.75,6.75,27600.0
2010-03-24 12:35:00,6.76,6.76,6.75,6.76,24800.0,6.76,6.76,6.75,6.76,24800.0
2010-03-24 12:40:00,6.76,6.77,6.75,6.77,30600.0,6.76,6.77,6.75,6.77,30600.0
2010-03-24 12:45:00,6.76,6.78,6.76,6.77,17200.0,6.76,6.78,6.76,6.77,17200.0
2010-03-24 12:50:00,6.78,6.78,6.74,6.74,69800.0,6.78,6.78,6.74,6.74,69800.0
2010-03-24 12:55:00,6.75,6.75,6.73,6.73,6800.0,6.75,6.75,6.73,6.73,6800.0
2010-03-24 13:00:00,6.73,6.74,6.69,6.69,28500.0,6.73,6.74,6.69,6.69,28500.0
2010-03-24 13:05:00,6.69,6.73,6.68,6.73,32200.0,6.69,6.73,6.68,6.73,32200.0
2010-03-24 13:10:00,6.72,6.72,6.71,6.72,20500.0,6.72,6.72,6.71,6.72,20500.0
2010-03-24 13:15:00,6.71,6.72,6.71,6.71,6300.0,6.71,6.72,6.71,6.71,6300.0
2010-03-24 13:20:00,6.71,6.73,6.71,6.73,18200.0,6.71,6.73,6.71,6.73,18200.0
2010-03-24 13:25:00,6.73,6.73,6.72,6.73,11900.0,6.73,6.73,6.72,6.73,11900.0
2010-03-24 13:30:00,6.73,6.74,6.73,6.73,9300.0,6.73,6.74,6.73,6.73,9300.0
2010-03-24 13:35:00,6.74,6.74,6.73,6.73,8900.0,6.74,6.74,6.73,6.73,8900.0
2010-03-24 13:40:00,6.73,6.74,6.72,6.73,13900.0,6.73,6.74,6.72,6.73,13900.0
2010-03-24 13:45:00,6.72,6.73,6.71,6.71,17200.0,6.72,6.73,6.71,6.71,17200.0
2010-03-24 13:50:00,6.71,6.72,6.7,6.71,8700.0,6.71,6.72,6.7,6.71,8700.0
2010-03-24 13:55:00,6.7,6.71,6.7,6.71,8300.0,6.7,6.71,6.7,6.71,8300.0
2010-03-24 14:00:00,6.7,6.72,6.7,6.72,6600.0,6.7,6.72,6.7,6.72,6600.0
2010-03-24 14:05:00,6.72,6.73,6.7,6.71,38900.0,6.72,6.73,6.7,6.71,38900.0
2010-03-24 14:10:00,6.71,6.73,6.7,6.73,32100.0,6.71,6.73,6.7,6.73,32100.0
2010-03-24 14:15:00,6.72,6.73,6.72,6.72,4400.0,6.72,6.73,6.72,6.72,4400.0
2010-03-24 14:20:00,6.72,6.73,6.72,6.73,10400.0,6.72,6.73,6.72,6.73,10400.0
2010-03-24 14:25:00,6.73,6.74,6.72,6.72,20200.0,6.73,6.74,6.72,6.72,20200.0
2010-03-24 14:30:00,6.71,6.72,6.71,6.72,8300.0,6.71,6.72,6.71,6.72,8300.0
2010-03-24 14:35:00,6.71,6.72,6.7,6.71,20300.0,6.71,6.72,6.7,6.71,20300.0
2010-03-24 14:40:00,6.7,6.71,6.7,6.71,7800.0,6.7,6.71,6.7,6.71,7800.0
2010-03-24 14:45:00,6.71,6.72,6.71,6.71,14800.0,6.71,6.72,6.71,6.71,14800.0
2010-03-24 14:50:00,6.71,6.72,6.71,6.71,5600.0,6.71,6.72,6.71,6.71,5600.0
2010-03-24 14:55:00,6.72,6.72,6.71,6.71,4100.0,6.72,6.72,6.71,6.71,4100.0
2010-03-24 15:00:00,6.71,6.72,6.71,6.72,9300.0,6.71,6.72,6.71,6.72,9300.0
2010-03-24 15:05:00,6.71,6.72,6.7,6.7,22800.0,6.71,6.72,6.7,6.7,22800.0
2010-03-24 15:10:00,6.7,6.71,6.68,6.68,47200.0,6.7,6.71,6.68,6.68,47200.0
2010-03-24 15:15:00,6.68,6.7,6.68,6.7,17300.0,6.68,6.7,6.68,6.7,17300.0
2010-03-24 15:20:00,6.69,6.7,6.69,6.7,10200.0,6.69,6.7,6.69,6.7,10200.0
2010-03-24 15:25:00,6.69,6.71,6.69,6.7,11100.0,6.69,6.71,6.69,6.7,11100.0
2010-03-24 15:30:00,6.7,6.71,6.7,6.71,11300.0,6.7,6.71,6.7,6.71,11300.0
2010-03-24 15:35:00,6.71,6.72,6.7,6.71,15000.0,6.71,6.72,6.7,6.71,15000.0
2010-03-24 15:40:00,6.72,6.72,6.71,6.72,33300.0,6.72,6.72,6.71,6.72,33300.0
2010-03-24 15:45:00,6.72,6.74,6.71,6.74,62500.0,6.72,6.74,6.71,6.74,62500.0
2010-03-24 15:50:00,6.73,6.74,6.72,6.73,71200.0,6.73,6.74,6.72,6.73,71200.0
2010-03-24 15:55:00,6.74,6.74,6.73,6.73,70300.0,6.74,6.74,6.73,6.73,70300.0
2010-03-25 09:30:00,6.79,6.79,6.65,6.72,20400.0,6.79,6.79,6.65,6.72,20400.0
2010-03-25 09:35:00,6.72,6.76,6.71,6.75,35700.0,6.72,6.76,6.71,6.75,35700.0
2010-03-25 09:40:00,6.75,6.8,6.75,6.77,39500.0,6.75,6.8,6.75,6.77,39500.0
2010-03-25 09:45:00,6.78,6.78,6.74,6.75,23300.0,6.78,6.78,6.74,6.75,23300.0
2010-03-25 09:50:00,6.75,6.75,6.74,6.74,26100.0,6.75,6.75,6.74,6.74,26100.0
2010-03-25 09:55:00,6.74,6.75,6.74,6.74,10300.0,6.74,6.75,6.74,6.74,10300.0
2010-03-25 10:00:00,6.74,6.75,6.74,6.74,14800.0,6.74,6.75,6.74,6.74,14800.0
2010-03-25 10:05:00,6.75,6.75,6.73,6.74,56300.0,6.75,6.75,6.73,6.74,56300.0
2010-03-25 10:10:00,6.74,6.75,6.74,6.75,6200.0,6.74,6.75,6.74,6.75,6200.0
2010-03-25 10:15:00,6.74,6.75,6.74,6.74,30000.0,6.74,6.75,6.74,6.74,30000.0
2010-03-25 10:20:00,6.75,6.8,6.74,6.75,84600.0,6.75,6.8,6.74,6.75,84600.0
2010-03-25 10:25:00,6.75,6.75,6.74,6.74,21100.0,6.75,6.75,6.74,6.74,21100.0
2010-03-25 10:30:00,6.74,6.75,6.72,6.75,22300.0,6.74,6.75,6.72,6.75,22300.0
2010-03-25 10:35:00,6.74,6.75,6.74,6.74,4800.0,6.74,6.75,6.74,6.74,4800.0
2010-03-25 10:40:00,6.75,6.77,6.73,6.74,43500.0,6.75,6.77,6.73,6.74,43500.0
2010-03-25 10:45:00,6.73,6.74,6.73,6.73,6100.0,6.73,6.74,6.73,6.73,6100.0
2010-03-25 10:50:00,6.73,6.74,6.72,6.73,5700.0,6.73,6.74,6.72,6.73,5700.0
2010-03-25 10:55:00,6.73,6.73,6.72,6.73,4900.0,6.73,6.73,6.72,6.73,4900.0
2010-03-25 11:00:00,6.73,6.73,6.72,6.72,5600.0,6.73,6.73,6.72,6.72,5600.0
2010-03-25 11:05:00,6.72,6.73,6.72,6.73,7100.0,6.72,6.73,6.72,6.73,7100.0
2010-03-25 11:10:00,6.72,6.74,6.72,6.73,19100.0,6.72,6.74,6.72,6.73,19100.0
2010-03-25 11:15:00,6.74,6.74,6.73,6.74,8000.0,6.74,6.74,6.73,6.74,8000.0
2010-03-25 11:20:00,6.74,6.75,6.74,6.74,22500.0,6.74,6.75,6.74,6.74,22500.0
2010-03-25 11:25:00,6.75,6.75,6.74,6.75,8900.0,6.75,6.75,6.74,6.75,8900.0
2010-03-25 11:30:00,6.74,6.76,6.74,6.76,15100.0,6.74,6.76,6.74,6.76,15100.0
2010-03-25 11:35:00,6.75,6.76,6.73,6.74,54600.0,6.75,6.76,6.73,6.74,54600.0
2010-03-25 11:40:00,6.74,6.74,6.71,6.71,54300.0,6.74,6.74,6.71,6.71,54300.0
2010-03-25 11:45:00,6.71,6.72,6.71,6.72,11600.0,6.71,6.72,6.71,6.72,11600.0
2010-03-25 11:50:00,6.72,6.72,6.71,6.71,12900.0,6.72,6.72,6.71,6.71,12900.0
2010-03-25 11:55:00,6.72,6.72,6.7,6.71,17500.0,6.72,6.72,6.7,6.71,17500.0
2010-03-25 12:00:00,6.7,6.71,6.7,6.7,13500.0,6.7,6.71,6.7,6.7,13500.0
2010-03-25 12:05:00,6.7,6.71,6.7,6.7,22300.0,6.7,6.71,6.7,6.7,22300.0
2010-03-25 12:10:00,6.7,6.71,6.7,6.7,10100.0,6.7,6.71,6.7,6.7,10100.0
2010-03-25 12:15:00,6.71,6.71,6.7,6.7,10700.0,6.71,6.71,6.7,6.7,10700.0
2010-03-25 12:20:00,6.7,6.71,6.7,6.71,20000.0,6.7,6.71,6.7,6.71,20000.0
2010-03-25 12:25:00,6.7,6.71,6.7,6.7,12500.0,6.7,6.71,6.7,6.7,12500.0
2010-03-25 12:30:00,6.7,6.71,6.7,6.7,8200.0,6.7,6.71,6.7,6.7,8200.0
2010-03-25 12:35:00,6.7,6.71,6.67,6.67,168400.0,6.7,6.71,6.67,6.67,168400.0
2010-03-25 12:40:00,6.68,6.68,6.67,6.68,6700.0,6.68,6.68,6.67,6.68,6700.0
2010-03-25 12:45:00,6.67,6.69,6.67,6.67,50000.0,6.67,6.69,6.67,6.67,50000.0
2010-03-25 12:50:00,6.68,6.68,6.67,6.68,12700.0,6.68,6.68,6.67,6.68,12700.0
2010-03-25 12:55:00,6.68,6.69,6.67,6.67,35900.0,6.68,6.69,6.67,6.67,35900.0
2010-03-25 13:00:00,6.67,6.68,6.66,6.66,21000.0,6.67,6.68,6.66,6.66,21000.0
2010-03-25 13:05:00,6.67,6.67,6.66,6.67,9300.0,6.67,6.67,6.66,6.67,9300.0
2010-03-25 13:10:00,6.67,6.68,6.67,6.68,15200.0,6.67,6.68,6.67,6.68,15200.0
2010-03-25 13:15:00,6.67,6.68,6.67,6.68,4000.0,6.67,6.68,6.67,6.68,4000.0
2010-03-25 13:20:00,6.67,6.68,6.67,6.68,6400.0,6.67,6.68,6.67,6.68,6400.0
2010-03-25 13:25:00,6.67,6.68,6.67,6.67,13300.0,6.67,6.68,6.67,6.67,13300.0
2010-03-25 13:30:00,6.67,6.68,6.67,6.68,8500.0,6.67,6.68,6.67,6.68,8500.0
2010-03-25 13:35:00,6.67,6.68,6.67,6.67,25100.0,6.67,6.68,6.67,6.67,25100.0
2010-03-25 13:40:00,6.66,6.67,6.65,6.66,20800.0,6.66,6.67,6.65,6.66,20800.0
2010-03-25 13:45:00,6.65,6.66,6.62,6.64,54800.0,6.65,6.66,6.62,6.64,54800.0
2010-03-25 13:50:00,6.63,6.64,6.6,6.63,134800.0,6.63,6.64,6.6,6.63,134800.0
2010-03-25 13:55:00,6.62,6.63,6.62,6.63,12600.0,6.62,6.63,6.62,6.63,12600.0
2010-03-25 14:00:00,6.63,6.63,6.62,6.63,11600.0,6.63,6.63,6.62,6.63,11600.0
2010-03-25 14:05:00,6.63,6.63,6.62,6.62,23800.0,6.63,6.63,6.62,6.62,23800.0
2010-03-25 14:10:00,6.62,6.63,6.62,6.63,29800.0,6.62,6.63,6.62,6.63,29800.0
2010-03-25 14:15:00,6.63,6.63,6.62,6.62,9700.0,6.63,6.63,6.62,6.62,9700.0
2010-03-25 14:20:00,6.63,6.63,6.62,6.63,13700.0,6.63,6.63,6.62,6.63,13700.0
2010-03-25 14:25:00,6.63,6.63,6.6,6.6,41600.0,6.63,6.63,6.6,6.6,41600.0
2010-03-25 14:30:00,6.6,6.62,6.6,6.62,24400.0,6.6,6.62,6.6,6.62,24400.0
2010-03-25 14:35:00,6.61,6.62,6.61,6.61,12500.0,6.61,6.62,6.61,6.61,12500.0
2010-03-25 14:40:00,6.61,6.62,6.61,6.62,11100.0,6.61,6.62,6.61,6.62,11100.0
2010-03-25 14:45:00,6.61,6.62,6.61,6.61,9600.0,6.61,6.62,6.61,6.61,9600.0
2010-03-25 14:50:00,6.61,6.62,6.6,6.6,39200.0,6.61,6.62,6.6,6.6,39200.0
2010-03-25 14:55:00,6.61,6.61,6.6,6.6,12500.0,6.61,6.61,6.6,6.6,12500.0
2010-03-25 15:00:00,6.6,6.62,6.6,6.62,44600.0,6.6,6.62,6.6,6.62,44600.0
2010-03-25 15:05:00,6.62,6.64,6.61,6.63,27500.0,6.62,6.64,6.61,6.63,27500.0
2010-03-25 15:10:00,6.64,6.65,6.63,6.64,17900.0,6.64,6.65,6.63,6.64,17900.0
2010-03-25 15:15:00,6.65,6.65,6.64,6.64,22800.0,6.65,6.65,6.64,6.64,22800.0
2010-03-25 15:20:00,6.65,6.65,6.64,6.65,19900.0,6.65,6.65,6.64,6.65,19900.0
2010-03-25 15:25:00,6.65,6.65,6.61,6.62,104000.0,6.65,6.65,6.61,6.62,104000.0
2010-03-25 15:30:00,6.62,6.64,6.62,6.64,235300.0,6.62,6.64,6.62,6.64,235300.0
2010-03-25 15:35:00,6.64,6.64,6.63,6.63,43000.0,6.64,6.64,6.63,6.63,43000.0
2010-03-25 15:40:00,6.64,6.65,6.63,6.65,89200.0,6.64,6.65,6.63,6.65,89200.0
2010-03-25 15:45:00,6.64,6.66,6.64,6.65,68100.0,6.64,6.66,6.64,6.65,68100.0
2010-03-25 15:50:00,6.65,6.66,6.63,6.65,205200.0,6.65,6.66,6.63,6.65,205200.0
2010-03-25 15:55:00,6.66,6.66,6.65,6.65,172500.0,6.66,6.66,6.65,6.65,172500.0
2010-03-26 09:30:00,6.65,6.74,6.64,6.72,21600.0,6.65,6.74,6.64,6.72,21600.0
2010-03-26 09:35:00,6.72,6.74,6.71,6.72,31500.0,6.72,6.74,6.71,6.72,31500.0
2010-03-26 09:40:00,6.73,6.73,6.72,6.73,12200.0,6.73,6.73,6.72,6.73,12200.0
2010-03-26 09:45:00,6.72,6.72,6.7,6.71,55500.0,6.72,6.72,6.7,6.71,55500.0
2010-03-26 09:50:00,6.71,6.72,6.7,6.7,10900.0,6.71,6.72,6.7,6.7,10900.0
2010-03-26 09:55:00,6.7,6.71,6.69,6.69,25700.0,6.7,6.71,6.69,6.69,25700.0
2010-03-26 10:00:00,6.7,6.72,6.69,6.72,13700.0,6.7,6.72,6.69,6.72,13700.0
2010-03-26 10:05:00,6.71,6.72,6.71,6.72,7600.0,6.71,6.72,6.71,6.72,7600.0
2010-03-26 10:10:00,6.72,6.74,6.71,6.74,27300.0,6.72,6.74,6.71,6.74,27300.0
2010-03-26 10:15:00,6.73,6.74,6.71,6.74,56500.0,6.73,6.74,6.71,6.74,56500.0
2010-03-26 10:20:00,6.74,6.74,6.72,6.72,11400.0,6.74,6.74,6.72,6.72,11400.0
2010-03-26 10:25:00,6.72,6.72,6.7,6.7,10500.0,6.72,6.72,6.7,6.7,10500.0
2010-03-26 10:30:00,6.7,6.71,6.69,6.69,14700.0,6.7,6.71,6.69,6.69,14700.0
2010-03-26 10:35:00,6.69,6.7,6.69,6.7,2800.0,6.69,6.7,6.69,6.7,2800.0
2010-03-26 10:40:00,6.69,6.7,6.69,6.69,13800.0,6.69,6.7,6.69,6.69,13800.0
2010-03-26 10:45:00,6.69,6.69,6.66,6.66,8700.0,6.69,6.69,6.66,6.66,8700.0
2010-03-26 10:50:00,6.66,6.67,6.66,6.66,6500.0,6.66,6.67,6.66,6.66,6500.0
2010-03-26 10:55:00,6.66,6.67,6.66,6.66,1100.0,6.66,6.67,6.66,6.66,1100.0
2010-03-26 11:00:00,6.67,6.67,6.66,6.66,1700.0,6.67,6.67,6.66,6.66,1700.0
2010-03-26 11:05:00,6.66,6.67,6.66,6.67,2700.0,6.66,6.67,6.66,6.67,2700.0
2010-03-26 11:10:00,6.67,6.68,6.67,6.68,16400.0,6.67,6.68,6.67,6.68,16400.0
2010-03-26 11:15:00,6.67,6.68,6.67,6.67,23900.0,6.67,6.68,6.67,6.67,23900.0
2010-03-26 11:20:00,6.68,6.68,6.67,6.67,4000.0,6.68,6.68,6.67,6.67,4000.0
2010-03-26 11:25:00,6.68,6.68,6.67,6.67,10600.0,6.68,6.68,6.67,6.67,10600.0
2010-03-26 11:30:00,6.67,6.68,6.65,6.65,18900.0,6.67,6.68,6.65,6.65,18900.0
2010-03-26 11:35:00,6.65,6.66,6.64,6.64,7300.0,6.65,6.66,6.64,6.64,7300.0
2010-03-26 11:40:00,6.64,6.65,6.64,6.64,2800.0,6.64,6.65,6.64,6.64,2800.0
2010-03-26 11:45:00,6.65,6.65,6.64,6.64,1000.0,6.65,6.65,6.64,6.64,1000.0
2010-03-26 11:50:00,6.64,6.65,6.64,6.64,9100.0,6.64,6.65,6.64,6.64,9100.0
2010-03-26 11:55:00,6.65,6.65,6.64,6.64,4400.0,6.65,6.65,6.64,6.64,4400.0
2010-03-26 12:00:00,6.65,6.65,6.64,6.64,6500.0,6.65,6.65,6.64,6.64,6500.0
2010-03-26 12:05:00,6.64,6.64,6.63,6.63,1300.0,6.64,6.64,6.63,6.63,1300.0
2010-03-26 12:10:00,6.64,6.64,6.63,6.63,7800.0,6.64,6.64,6.63,6.63,7800.0
2010-03-26 12:15:00,6.62,6.63,6.6,6.6,22200.0,6.62,6.63,6.6,6.6,22200.0
2010-03-26 12:20:00,6.6,6.6,6.57,6.57,12700.0,6.6,6.6,6.57,6.57,12700.0
2010-03-26 12:25:00,6.57,6.6,6.57,6.6,31900.0,6.57,6.6,6.57,6.6,31900.0
2010-03-26 12:30:00,6.6,6.61,6.59,6.6,12500.0,6.6,6.61,6.59,6.6,12500.0
2010-03-26 12:35:00,6.6,6.61,6.6,6.61,600.0,6.6,6.61,6.6,6.61,600.0
2010-03-26 12:40:00,6.6,6.61,6.59,6.59,24700.0,6.6,6.61,6.59,6.59,24700.0
2010-03-26 12:45:00,6.6,6.6,6.59,6.6,3200.0,6.6,6.6,6.59,6.6,3200.0
2010-03-26 12:50:00,6.6,6.6,6.59,6.6,1600.0,6.6,6.6,6.59,6.6,1600.0
2010-03-26 12:55:00,6.59,6.6,6.59,6.59,33400.0,6.59,6.6,6.59,6.59,33400.0
2010-03-26 13:00:00,6.6,6.62,6.6,6.61,23600.0,6.6,6.62,6.6,6.61,23600.0
2010-03-26 13:05:00,6.61,6.61,6.58,6.59,55700.0,6.61,6.61,6.58,6.59,55700.0
2010-03-26 13:10:00,6.58,6.6,6.58,6.59,9700.0,6.58,6.6,6.58,6.59,9700.0
2010-03-26 13:15:00,6.6,6.6,6.59,6.6,7800.0,6.6,6.6,6.59,6.6,7800.0
2010-03-26 13:20:00,6.59,6.6,6.59,6.6,33900.0,6.59,6.6,6.59,6.6,33900.0
2010-03-26 13:25:00,6.61,6.61,6.6,6.6,2100.0,6.61,6.61,6.6,6.6,2100.0
2010-03-26 13:30:00,6.61,6.61,6.59,6.59,37600.0,6.61,6.61,6.59,6.59,37600.0
2010-03-26 13:35:00,6.59,6.62,6.59,6.61,22000.0,6.59,6.62,6.59,6.61,22000.0
2010-03-26 13:40:00,6.61,6.62,6.61,6.62,1600.0,6.61,6.62,6.61,6.62,1600.0
2010-03-26 13:45:00,6.61,6.62,6.61,6.61,1400.0,6.61,6.62,6.61,6.61,1400.0
2010-03-26 13:50:00,6.61,6.62,6.6,6.6,26100.0,6.61,6.62,6.6,6.6,26100.0
2010-03-26 13:55:00,6.6,6.6,6.59,6.6,10000.0,6.6,6.6,6.59,6.6,10000.0
2010-03-26 14:00:00,6.6,6.6,6.58,6.6,21100.0,6.6,6.6,6.58,6.6,21100.0
2010-03-26 14:05:00,6.59,6.61,6.59,6.6,14000.0,6.59,6.61,6.59,6.6,14000.0
2010-03-26 14:10:00,6.61,6.63,6.6,6.6,39300.0,6.61,6.63,6.6,6.6,39300.0
2010-03-26 14:15:00,6.6,6.61,6.6,6.61,11900.0,6.6,6.61,6.6,6.61,11900.0
2010-03-26 14:20:00,6.61,6.63,6.61,6.63,16200.0,6.61,6.63,6.61,6.63,16200.0
2010-03-26 14:25:00,6.62,6.62,6.6,6.62,28300.0,6.62,6.62,6.6,6.62,28300.0
2010-03-26 14:30:00,6.62,6.62,6.61,6.61,7800.0,6.62,6.62,6.61,6.61,7800.0
2010-03-26 14:35:00,6.61,6.62,6.61,6.62,2800.0,6.61,6.62,6.61,6.62,2800.0
2010-03-26 14:40:00,6.61,6.62,6.61,6.61,6100.0,6.61,6.62,6.61,6.61,6100.0
2010-03-26 14:45:00,6.61,6.61,6.6,6.6,1900.0,6.61,6.61,6.6,6.6,1900.0
2010-03-26 14:50:00,6.6,6.61,6.6,6.6,9500.0,6.6,6.61,6.6,6.6,9500.0
2010-03-26 14:55:00,6.6,6.61,6.59,6.6,10100.0,6.6,6.61,6.59,6.6,10100.0
2010-03-26 15:00:00,6.6,6.61,6.6,6.61,10400.0,6.6,6.61,6.6,6.61,10400.0
2010-03-26 15:05:00,6.61,6.61,6.6,6.61,1500.0,6.61,6.61,6.6,6.61,1500.0
2010-03-26 15:10:00,6.6,6.61,6.6,6.61,9000.0,6.6,6.61,6.6,6.61,9000.0
2010-03-26 15:15:00,6.61,6.61,6.6,6.61,4900.0,6.61,6.61,6.6,6.61,4900.0
2010-03-26 15:20:00,6.6,6.61,6.6,6.61,4600.0,6.6,6.61,6.6,6.61,4600.0
2010-03-26 15:25:00,6.61,6.61,6.6,6.61,45200.0,6.61,6.61,6.6,6.61,45200.0
2010-03-26 15:30:00,6.61,6.62,6.6,6.62,24800.0,6.61,6.62,6.6,6.62,24800.0
2010-03-26 15:35:00,6.62,6.63,6.61,6.63,26700.0,6.62,6.63,6.61,6.63,26700.0
2010-03-26 15:40:00,6.63,6.63,6.62,6.63,19100.0,6.63,6.63,6.62,6.63,19100.0
2010-03-26 15:45:00,6.63,6.64,6.62,6.63,47000.0,6.63,6.64,6.62,6.63,47000.0
2010-03-26 15:50:00,6.63,6.63,6.62,6.62,11700.0,6.63,6.63,6.62,6.62,11700.0
2010-03-26 15:55:00,6.63,6.63,6.61,6.61,103800.0,6.63,6.63,6.61,6.61,103800.0
2010-03-29 09:30:00,6.66,6.69,6.65,6.65,6000.0,6.66,6.69,6.65,6.65,6000.0
2010-03-29 09:35:00,6.66,6.66,6.64,6.64,1800.0,6.66,6.66,6.64,6.64,1800.0
2010-03-29 09:40:00,6.63,6.63,6.61,6.61,3300.0,6.63,6.63,6.61,6.61,3300.0
2010-03-29 09:45:00,6.62,6.63,6.62,6.62,11200.0,6.62,6.63,6.62,6.62,11200.0
2010-03-29 09:50:00,6.61,6.62,6.61,6.61,3300.0,6.61,6.62,6.61,6.61,3300.0
2010-03-29 09:55:00,6.61,6.61,6.6,6.61,20300.0,6.61,6.61,6.6,6.61,20300.0
2010-03-29 10:00:00,6.6,6.61,6.59,6.59,18000.0,6.6,6.61,6.59,6.59,18000.0
2010-03-29 10:05:00,6.6,6.65,6.6,6.64,22100.0,6.6,6.65,6.6,6.64,22100.0
2010-03-29 10:10:00,6.65,6.65,6.64,6.65,8900.0,6.65,6.65,6.64,6.65,8900.0
2010-03-29 10:15:00,6.65,6.65,6.64,6.65,3100.0,6.65,6.65,6.64,6.65,3100.0
2010-03-29 10:20:00,6.65,6.65,6.64,6.65,4400.0,6.65,6.65,6.64,6.65,4400.0
2010-03-29 10:25:00,6.65,6.67,6.64,6.65,20500.0,6.65,6.67,6.64,6.65,20500.0
2010-03-29 10:30:00,6.66,6.67,6.64,6.67,25200.0,6.66,6.67,6.64,6.67,25200.0
2010-03-29 10:35:00,6.67,6.68,6.65,6.67,52400.0,6.67,6.68,6.65,6.67,52400.0
2010-03-29 10:40:00,6.67,6.67,6.66,6.67,8100.0,6.67,6.67,6.66,6.67,8100.0
2010-03-29 10:45:00,6.66,6.69,6.66,6.68,31600.0,6.66,6.69,6.66,6.68,31600.0
2010-03-29 10:50:00,6.68,6.69,6.67,6.68,10600.0,6.68,6.69,6.67,6.68,10600.0
2010-03-29 10:55:00,6.69,6.69,6.68,6.68,15600.0,6.69,6.69,6.68,6.68,15600.0
2010-03-29 11:00:00,6.68,6.69,6.68,6.68,6500.0,6.68,6.69,6.68,6.68,6500.0
2010-03-29 11:05:00,6.69,6.7,6.69,6.69,14300.0,6.69,6.7,6.69,6.69,14300.0
2010-03-29 11:10:00,6.69,6.69,6.68,6.68,12900.0,6.69,6.69,6.68,6.68,12900.0
2010-03-29 11:15:00,6.68,6.68,6.67,6.68,7100.0,6.68,6.68,6.67,6.68,7100.0
2010-03-29 11:20:00,6.67,6.68,6.67,6.68,15800.0,6.67,6.68,6.67,6.68,15800.0
2010-03-29 11:25:00,6.68,6.69,6.68,6.69,8200.0,6.68,6.69,6.68,6.69,8200.0
2010-03-29 11:30:00,6.69,6.69,6.68,6.68,18800.0,6.69,6.69,6.68,6.68,18800.0
2010-03-29 11:35:00,6.68,6.69,6.67,6.68,9200.0,6.68,6.69,6.67,6.68,9200.0
2010-03-29 11:40:00,6.67,6.68,6.67,6.67,2800.0,6.67,6.68,6.67,6.67,2800.0
2010-03-29 11:45:00,6.68,6.68,6.67,6.68,11700.0,6.68,6.68,6.67,6.68,11700.0
2010-03-29 11:50:00,6.68,6.69,6.66,6.68,48200.0,6.68,6.69,6.66,6.68,48200.0
2010-03-29 11:55:00,6.68,6.68,6.67,6.67,3700.0,6.68,6.68,6.67,6.67,3700.0
2010-03-29 12:00:00,6.68,6.68,6.67,6.68,9900.0,6.68,6.68,6.67,6.68,9900.0
2010-03-29 12:05:00,6.68,6.68,6.67,6.68,16600.0,6.68,6.68,6.67,6.68,16600.0
2010-03-29 12:10:00,6.68,6.68,6.67,6.68,3200.0,6.68,6.68,6.67,6.68,3200.0
2010-03-29 12:15:00,6.68,6.68,6.67,6.67,11300.0,6.68,6.68,6.67,6.67,11300.0
2010-03-29 12:20:00,6.68,6.69,6.67,6.68,21400.0,6.68,6.69,6.67,6.68,21400.0
2010-03-29 12:25:00,6.68,6.68,6.68,6.68,5500.0,6.68,6.68,6.68,6.68,5500.0
2010-03-29 12:30:00,6.68,6.68,6.67,6.68,5500.0,6.68,6.68,6.67,6.68,5500.0
2010-03-29 12:35:00,6.68,6.68,6.67,6.67,10400.0,6.68,6.68,6.67,6.67,10400.0
2010-03-29 12:40:00,6.67,6.67,6.65,6.66,14100.0,6.67,6.67,6.65,6.66,14100.0
2010-03-29 12:45:00,6.66,6.67,6.65,6.67,9700.0,6.66,6.67,6.65,6.67,9700.0
2010-03-29 12:50:00,6.67,6.67,6.66,6.67,3500.0,6.67,6.67,6.66,6.67,3500.0
2010-03-29 12:55:00,6.67,6.67,6.66,6.66,6000.0,6.67,6.67,6.66,6.66,6000.0
2010-03-29 13:00:00,6.67,6.68,6.66,6.68,14200.0,6.67,6.68,6.66,6.68,14200.0
2010-03-29 13:05:00,6.68,6.68,6.66,6.68,34400.0,6.68,6.68,6.66,6.68,34400.0
2010-03-29 13:10:00,6.68,6.69,6.67,6.68,44400.0,6.68,6.69,6.67,6.68,44400.0
2010-03-29 13:15:00,6.68,6.68,6.68,6.68,1900.0,6.68,6.68,6.68,6.68,1900.0
2010-03-29 13:20:00,6.68,6.68,6.67,6.68,4600.0,6.68,6.68,6.67,6.68,4600.0
2010-03-29 13:25:00,6.67,6.68,6.67,6.68,7600.0,6.67,6.68,6.67,6.68,7600.0
2010-03-29 13:30:00,6.68,6.69,6.68,6.69,26300.0,6.68,6.69,6.68,6.69,26300.0
2010-03-29 13:35:00,6.68,6.69,6.67,6.68,29900.0,6.68,6.69,6.67,6.68,29900.0
2010-03-29 13:40:00,6.67,6.68,6.67,6.67,4000.0,6.67,6.68,6.67,6.67,4000.0
2010-03-29 13:45:00,6.67,6.68,6.67,6.68,3900.0,6.67,6.68,6.67,6.68,3900.0
2010-03-29 13:50:00,6.68,6.69,6.67,6.69,10300.0,6.68,6.69,6.67,6.69,10300.0
2010-03-29 13:55:00,6.69,6.69,6.68,6.69,4400.0,6.69,6.69,6.68,6.69,4400.0
2010-03-29 14:00:00,6.68,6.69,6.68,6.68,18900.0,6.68,6.69,6.68,6.68,18900.0
2010-03-29 14:05:00,6.69,6.7,6.69,6.7,27600.0,6.69,6.7,6.69,6.7,27600.0
2010-03-29 14:10:00,6.69,6.7,6.69,6.69,22500.0,6.69,6.7,6.69,6.69,22500.0
2010-03-29 14:15:00,6.7,6.7,6.69,6.7,19400.0,6.7,6.7,6.69,6.7,19400.0
2010-03-29 14:20:00,6.69,6.7,6.69,6.7,16000.0,6.69,6.7,6.69,6.7,16000.0
2010-03-29 14:25:00,6.7,6.7,6.68,6.69,26400.0,6.7,6.7,6.68,6.69,26400.0
2010-03-29 14:30:00,6.69,6.69,6.68,6.69,6600.0,6.69,6.69,6.68,6.69,6600.0
2010-03-29 14:35:00,6.69,6.7,6.68,6.69,24000.0,6.69,6.7,6.68,6.69,24000.0
2010-03-29 14:40:00,6.7,6.71,6.69,6.71,26500.0,6.7,6.71,6.69,6.71,26500.0
2010-03-29 14:45:00,6.7,6.72,6.69,6.7,71500.0,6.7,6.72,6.69,6.7,71500.0
2010-03-29 14:50:00,6.69,6.7,6.68,6.68,19700.0,6.69,6.7,6.68,6.68,19700.0
2010-03-29 14:55:00,6.68,6.69,6.68,6.69,8400.0,6.68,6.69,6.68,6.69,8400.0
2010-03-29 15:00:00,6.69,6.7,6.69,6.7,17100.0,6.69,6.7,6.69,6.7,17100.0
2010-03-29 15:05:00,6.7,6.7,6.69,6.69,49800.0,6.7,6.7,6.69,6.69,49800.0
2010-03-29 15:10:00,6.7,6.7,6.69,6.7,4500.0,6.7,6.7,6.69,6.7,4500.0
2010-03-29 15:15:00,6.69,6.7,6.69,6.69,12300.0,6.69,6.7,6.69,6.69,12300.0
2010-03-29 15:20:00,6.69,6.7,6.69,6.69,10900.0,6.69,6.7,6.69,6.69,10900.0
2010-03-29 15:25:00,6.69,6.71,6.69,6.7,26900.0,6.69,6.71,6.69,6.7,26900.0
2010-03-29 15:30:00,6.7,6.7,6.69,6.7,24600.0,6.7,6.7,6.69,6.7,24600.0
2010-03-29 15:35:00,6.69,6.7,6.69,6.69,8500.0,6.69,6.7,6.69,6.69,8500.0
2010-03-29 15:40:00,6.7,6.7,6.68,6.69,39700.0,6.7,6.7,6.68,6.69,39700.0
2010-03-29 15:45:00,6.68,6.69,6.68,6.69,57700.0,6.68,6.69,6.68,6.69,57700.0
2010-03-29 15:50:00,6.68,6.69,6.68,6.69,27600.0,6.68,6.69,6.68,6.69,27600.0
2010-03-29 15:55:00,6.69,6.69,6.68,6.69,95600.0,6.69,6.69,6.68,6.69,95600.0
2010-03-30 09:30:00,6.7,6.74,6.68,6.71,15400.0,6.7,6.74,6.68,6.71,15400.0
2010-03-30 09:35:00,6.7,6.7,6.68,6.68,6600.0,6.7,6.7,6.68,6.68,6600.0
2010-03-30 09:40:00,6.68,6.68,6.67,6.67,2300.0,6.68,6.68,6.67,6.67,2300.0
2010-03-30 09:45:00,6.67,6.67,6.65,6.65,10000.0,6.67,6.67,6.65,6.65,10000.0
2010-03-30 09:50:00,6.65,6.66,6.65,6.65,6300.0,6.65,6.66,6.65,6.65,6300.0
2010-03-30 09:55:00,6.65,6.65,6.65,6.65,800.0,6.65,6.65,6.65,6.65,800.0
2010-03-30 10:00:00,6.66,6.66,6.65,6.65,4900.0,6.66,6.66,6.65,6.65,4900.0
2010-03-30 10:05:00,6.65,6.66,6.65,6.66,78500.0,6.65,6.66,6.65,6.66,78500.0
2010-03-30 10:10:00,6.66,6.66,6.65,6.65,54400.0,6.66,6.66,6.65,6.65,54400.0
2010-03-30 10:15:00,6.66,6.66,6.65,6.65,14700.0,6.66,6.66,6.65,6.65,14700.0
2010-03-30 10:20:00,6.65,6.66,6.65,6.65,6500.0,6.65,6.66,6.65,6.65,6500.0
2010-03-30 10:25:00,6.66,6.66,6.65,6.66,36400.0,6.66,6.66,6.65,6.66,36400.0
2010-03-30 10:30:00,6.65,6.66,6.64,6.64,39100.0,6.65,6.66,6.64,6.64,39100.0
2010-03-30 10:35:00,6.65,6.65,6.64,6.64,51900.0,6.65,6.65,6.64,6.64,51900.0
2010-03-30 10:40:00,6.64,6.65,6.64,6.64,28400.0,6.64,6.65,6.64,6.64,28400.0
2010-03-30 10:45:00,6.64,6.64,6.62,6.62,44100.0,6.64,6.64,6.62,6.62,44100.0
2010-03-30 10:50:00,6.63,6.66,6.62,6.66,56300.0,6.63,6.66,6.62,6.66,56300.0
2010-03-30 10:55:00,6.66,6.66,6.65,6.66,600.0,6.66,6.66,6.65,6.66,600.0
2010-03-30 11:00:00,6.65,6.67,6.65,6.65,65800.0,6.65,6.67,6.65,6.65,65800.0
2010-03-30 11:05:00,6.65,6.66,6.65,6.65,51400.0,6.65,6.66,6.65,6.65,51400.0
2010-03-30 11:10:00,6.65,6.66,6.65,6.66,6500.0,6.65,6.66,6.65,6.66,6500.0
2010-03-30 11:15:00,6.66,6.66,6.65,6.66,15500.0,6.66,6.66,6.65,6.66,15500.0
2010-03-30 11:20:00,6.66,6.66,6.65,6.66,1400.0,6.66,6.66,6.65,6.66,1400.0
2010-03-30 11:25:00,6.65,6.66,6.65,6.66,9100.0,6.65,6.66,6.65,6.66,9100.0
2010-03-30 11:30:00,6.66,6.66,6.65,6.65,9200.0,6.66,6.66,6.65,6.65,9200.0
2010-03-30 11:35:00,6.66,6.66,6.65,6.66,4300.0,6.66,6.66,6.65,6.66,4300.0
2010-03-30 11:40:00,6.66,6.66,6.65,6.66,2500.0,6.66,6.66,6.65,6.66,2500.0
2010-03-30 11:45:00,6.66,6.66,6.65,6.66,5400.0,6.66,6.66,6.65,6.66,5400.0
2010-03-30 11:50:00,6.65,6.66,6.65,6.65,2200.0,6.65,6.66,6.65,6.65,2200.0
2010-03-30 11:55:00,6.66,6.66,6.65,6.65,2100.0,6.66,6.66,6.65,6.65,2100.0
2010-03-30 12:00:00,6.65,6.65,6.64,6.65,13600.0,6.65,6.65,6.64,6.65,13600.0
2010-03-30 12:05:00,6.64,6.64,6.64,6.64,5900.0,6.64,6.64,6.64,6.64,5900.0
2010-03-30 12:10:00,6.64,6.64,6.63,6.63,17300.0,6.64,6.64,6.63,6.63,17300.0
2010-03-30 12:15:00,6.63,6.64,6.63,6.64,1600.0,6.63,6.64,6.63,6.64,1600.0
2010-03-30 12:20:00,6.63,6.63,6.63,6.63,2500.0,6.63,6.63,6.63,6.63,2500.0
2010-03-30 12:25:00,6.63,6.64,6.63,6.63,3400.0,6.63,6.64,6.63,6.63,3400.0
2010-03-30 12:30:00,6.64,6.64,6.63,6.63,4200.0,6.64,6.64,6.63,6.63,4200.0
2010-03-30 12:35:00,6.64,6.64,6.63,6.63,11900.0,6.64,6.64,6.63,6.63,11900.0
2010-03-30 12:40:00,6.63,6.64,6.63,6.64,5400.0,6.63,6.64,6.63,6.64,5400.0
2010-03-30 12:45:00,6.64,6.64,6.63,6.64,6300.0,6.64,6.64,6.63,6.64,6300.0
2010-03-30 12:50:00,6.64,6.64,6.63,6.64,3300.0,6.64,6.64,6.63,6.64,3300.0
2010-03-30 12:55:00,6.64,6.65,6.64,6.64,21600.0,6.64,6.65,6.64,6.64,21600.0
2010-03-30 13:00:00,6.65,6.65,6.64,6.64,14300.0,6.65,6.65,6.64,6.64,14300.0
2010-03-30 13:05:00,6.64,6.65,6.64,6.64,700.0,6.64,6.65,6.64,6.64,700.0
2010-03-30 13:10:00,6.64,6.65,6.64,6.65,7100.0,6.64,6.65,6.64,6.65,7100.0
2010-03-30 13:15:00,6.64,6.65,6.64,6.64,1800.0,6.64,6.65,6.64,6.64,1800.0
2010-03-30 13:20:00,6.64,6.66,6.64,6.66,34800.0,6.64,6.66,6.64,6.66,34800.0
2010-03-30 13:25:00,6.66,6.66,6.65,6.66,11400.0,6.66,6.66,6.65,6.66,11400.0
2010-03-30 13:30:00,6.66,6.67,6.65,6.67,7200.0,6.66,6.67,6.65,6.67,7200.0
2010-03-30 13:35:00,6.66,6.67,6.66,6.66,1800.0,6.66,6.67,6.66,6.66,1800.0
2010-03-30 13:40:00,6.66,6.67,6.65,6.65,69600.0,6.66,6.67,6.65,6.65,69600.0
2010-03-30 13:45:00,6.64,6.65,6.64,6.64,4100.0,6.64,6.65,6.64,6.64,4100.0
2010-03-30 13:50:00,6.64,6.64,6.63,6.63,6200.0,6.64,6.64,6.63,6.63,6200.0
2010-03-30 13:55:00,6.64,6.64,6.64,6.64,300.0,6.64,6.64,6.64,6.64,300.0
2010-03-30 14:00:00,6.63,6.64,6.63,6.63,2300.0,6.63,6.64,6.63,6.63,2300.0
2010-03-30 14:05:00,6.63,6.63,6.62,6.63,29200.0,6.63,6.63,6.62,6.63,29200.0
2010-03-30 14:10:00,6.62,6.63,6.62,6.62,600.0,6.62,6.63,6.62,6.62,600.0
2010-03-30 14:15:00,6.62,6.63,6.62,6.62,5500.0,6.62,6.63,6.62,6.62,5500.0
2010-03-30 14:20:00,6.62,6.63,6.62,6.62,9200.0,6.62,6.63,6.62,6.62,9200.0
2010-03-30 14:25:00,6.61,6.62,6.61,6.61,7300.0,6.61,6.62,6.61,6.61,7300.0
2010-03-30 14:30:00,6.61,6.62,6.61,6.62,3300.0,6.61,6.62,6.61,6.62,3300.0
2010-03-30 14:35:00,6.61,6.62,6.61,6.61,5700.0,6.61,6.62,6.61,6.61,5700.0
2010-03-30 14:40:00,6.62,6.64,6.62,6.64,25900.0,6.62,6.64,6.62,6.64,25900.0
2010-03-30 14:45:00,6.64,6.64,6.63,6.64,23500.0,6.64,6.64,6.63,6.64,23500.0
2010-03-30 14:50:00,6.64,6.65,6.63,6.65,24100.0,6.64,6.65,6.63,6.65,24100.0
2010-03-30 14:55:00,6.64,6.65,6.64,6.64,30300.0,6.64,6.65,6.64,6.64,30300.0
2010-03-30 15:00:00,6.65,6.65,6.64,6.64,14800.0,6.65,6.65,6.64,6.64,14800.0
2010-03-30 15:05:00,6.64,6.65,6.64,6.64,2400.0,6.64,6.65,6.64,6.64,2400.0
2010-03-30 15:10:00,6.64,6.65,6.64,6.64,4000.0,6.64,6.65,6.64,6.64,4000.0
2010-03-30 15:15:00,6.65,6.65,6.64,6.64,3400.0,6.65,6.65,6.64,6.64,3400.0
2010-03-30 15:20:00,6.64,6.65,6.64,6.65,24200.0,6.64,6.65,6.64,6.65,24200.0
2010-03-30 15:25:00,6.64,6.65,6.64,6.65,7100.0,6.64,6.65,6.64,6.65,7100.0
2010-03-30 15:30:00,6.64,6.65,6.64,6.65,11200.0,6.64,6.65,6.64,6.65,11200.0
2010-03-30 15:35:00,6.65,6.65,6.64,6.64,5400.0,6.65,6.65,6.64,6.64,5400.0
2010-03-30 15:40:00,6.64,6.65,6.64,6.65,21700.0,6.64,6.65,6.64,6.65,21700.0
2010-03-30 15:45:00,6.65,6.65,6.64,6.65,21800.0,6.65,6.65,6.64,6.65,21800.0
2010-03-30 15:50:00,6.64,6.65,6.64,6.64,10100.0,6.64,6.65,6.64,6.64,10100.0
2010-03-30 15:55:00,6.64,6.65,6.64,6.65,110300.0,6.64,6.65,6.64,6.65,110300.0
2010-03-31 09:30:00,6.61,6.68,6.61,6.67,26100.0,6.61,6.68,6.61,6.67,26100.0
2010-03-31 09:35:00,6.67,6.68,6.67,6.67,4500.0,6.67,6.68,6.67,6.67,4500.0
2010-03-31 09:40:00,6.68,6.68,6.6,6.61,28900.0,6.68,6.68,6.6,6.61,28900.0
2010-03-31 09:45:00,6.61,6.62,6.6,6.62,12900.0,6.61,6.62,6.6,6.62,12900.0
2010-03-31 09:50:00,6.62,6.66,6.62,6.65,21700.0,6.62,6.66,6.62,6.65,21700.0
2010-03-31 09:55:00,6.65,6.65,6.62,6.62,7200.0,6.65,6.65,6.62,6.62,7200.0
2010-03-31 10:00:00,6.62,6.64,6.62,6.64,17300.0,6.62,6.64,6.62,6.64,17300.0
2010-03-31 10:05:00,6.64,6.67,6.64,6.67,12900.0,6.64,6.67,6.64,6.67,12900.0
2010-03-31 10:10:00,6.68,6.69,6.68,6.69,3200.0,6.68,6.69,6.68,6.69,3200.0
2010-03-31 10:15:00,6.69,6.69,6.68,6.69,1600.0,6.69,6.69,6.68,6.69,1600.0
2010-03-31 10:20:00,6.69,6.73,6.68,6.73,26400.0,6.69,6.73,6.68,6.73,26400.0
2010-03-31 10:25:00,6.73,6.73,6.72,6.72,500.0,6.73,6.73,6.72,6.72,500.0
2010-03-31 10:30:00,6.72,6.72,6.69,6.7,12100.0,6.72,6.72,6.69,6.7,12100.0
2010-03-31 10:35:00,6.7,6.7,6.68,6.69,34700.0,6.7,6.7,6.68,6.69,34700.0
2010-03-31 10:40:00,6.7,6.71,6.68,6.68,18300.0,6.7,6.71,6.68,6.68,18300.0
2010-03-31 10:45:00,6.68,6.68,6.67,6.67,6100.0,6.68,6.68,6.67,6.67,6100.0
2010-03-31 10:50:00,6.67,6.68,6.65,6.65,21100.0,6.67,6.68,6.65,6.65,21100.0
2010-03-31 10:55:00,6.65,6.66,6.65,6.66,27000.0,6.65,6.66,6.65,6.66,27000.0
2010-03-31 11:00:00,6.65,6.66,6.64,6.65,46700.0,6.65,6.66,6.64,6.65,46700.0
2010-03-31 11:05:00,6.65,6.66,6.64,6.66,17400.0,6.65,6.66,6.64,6.66,17400.0
2010-03-31 11:10:00,6.66,6.67,6.66,6.66,3200.0,6.66,6.67,6.66,6.66,3200.0
2010-03-31 11:15:00,6.67,6.67,6.66,6.67,1600.0,6.67,6.67,6.66,6.67,1600.0
2010-03-31 11:20:00,6.66,6.67,6.66,6.66,8000.0,6.66,6.67,6.66,6.66,8000.0
2010-03-31 11:25:00,6.66,6.67,6.66,6.66,5400.0,6.66,6.67,6.66,6.66,5400.0
2010-03-31 11:30:00,6.67,6.69,6.66,6.69,11900.0,6.67,6.69,6.66,6.69,11900.0
2010-03-31 11:35:00,6.69,6.69,6.68,6.69,2300.0,6.69,6.69,6.68,6.69,2300.0
2010-03-31 11:40:00,6.69,6.72,6.69,6.7,23400.0,6.69,6.72,6.69,6.7,23400.0
2010-03-31 11:45:00,6.7,6.7,6.7,6.7,1800.0,6.7,6.7,6.7,6.7,1800.0
2010-03-31 11:50:00,6.7,6.7,6.69,6.7,1700.0,6.7,6.7,6.69,6.7,1700.0
2010-03-31 11:55:00,6.7,6.71,6.69,6.71,4900.0,6.7,6.71,6.69,6.71,4900.0
2010-03-31 12:00:00,6.7,6.71,6.7,6.7,300.0,6.7,6.71,6.7,6.7,300.0
2010-03-31 12:05:00,6.7,6.7,6.69,6.7,26800.0,6.7,6.7,6.69,6.7,26800.0
2010-03-31 12:10:00,6.7,6.7,6.69,6.69,7700.0,6.7,6.7,6.69,6.69,7700.0
2010-03-31 12:15:00,6.69,6.7,6.69,6.7,9600.0,6.69,6.7,6.69,6.7,9600.0
2010-03-31 12:20:00,6.7,6.73,6.7,6.72,21200.0,6.7,6.73,6.7,6.72,21200.0
2010-03-31 12:25:00,6.73,6.73,6.72,6.73,5300.0,6.73,6.73,6.72,6.73,5300.0
2010-03-31 12:30:00,6.73,6.73,6.72,6.72,2300.0,6.73,6.73,6.72,6.72,2300.0
2010-03-31 12:35:00,6.73,6.73,6.72,6.73,8500.0,6.73,6.73,6.72,6.73,8500.0
2010-03-31 12:40:00,6.73,6.73,6.72,6.73,22400.0,6.73,6.73,6.72,6.73,22400.0
2010-03-31 12:45:00,6.73,6.73,6.72,6.73,2200.0,6.73,6.73,6.72,6.73,2200.0
2010-03-31 12:50:00,6.73,6.73,6.72,6.72,2900.0,6.73,6.73,6.72,6.72,2900.0
2010-03-31 12:55:00,6.73,6.73,6.71,6.72,15900.0,6.73,6.73,6.71,6.72,15900.0
2010-03-31 13:00:00,6.72,6.72,6.69,6.69,36100.0,6.72,6.72,6.69,6.69,36100.0
2010-03-31 13:05:00,6.69,6.7,6.68,6.69,5100.0,6.69,6.7,6.68,6.69,5100.0
2010-03-31 13:10:00,6.68,6.69,6.68,6.69,5900.0,6.68,6.69,6.68,6.69,5900.0
2010-03-31 13:15:00,6.69,6.69,6.68,6.68,2100.0,6.69,6.69,6.68,6.68,2100.0
2010-03-31 13:20:00,6.68,6.69,6.68,6.69,8100.0,6.68,6.69,6.68,6.69,8100.0
2010-03-31 13:25:00,6.69,6.71,6.68,6.71,15800.0,6.69,6.71,6.68,6.71,15800.0
2010-03-31 13:30:00,6.71,6.71,6.7,6.71,14800.0,6.71,6.71,6.7,6.71,14800.0
2010-03-31 13:35:00,6.71,6.71,6.7,6.71,4400.0,6.71,6.71,6.7,6.71,4400.0
2010-03-31 13:40:00,6.71,6.71,6.7,6.71,2500.0,6.71,6.71,6.7,6.71,2500.0
2010-03-31 13:45:00,6.71,6.73,6.71,6.73,45800.0,6.71,6.73,6.71,6.73,45800.0
2010-03-31 13:50:00,6.73,6.73,6.72,6.73,3500.0,6.73,6.73,6.72,6.73,3500.0
2010-03-31 13:55:00,6.73,6.74,6.72,6.74,45300.0,6.73,6.74,6.72,6.74,45300.0
2010-03-31 14:00:00,6.74,6.74,6.73,6.74,1100.0,6.74,6.74,6.73,6.74,1100.0
2010-03-31 14:05:00,6.74,6.74,6.74,6.74,2500.0,6.74,6.74,6.74,6.74,2500.0
2010-03-31 14:10:00,6.74,6.74,6.73,6.74,6700.0,6.74,6.74,6.73,6.74,6700.0
2010-03-31 14:15:00,6.74,6.74,6.73,6.74,25400.0,6.74,6.74,6.73,6.74,25400.0
2010-03-31 14:20:00,6.74,6.74,6.73,6.74,26200.0,6.74,6.74,6.73,6.74,26200.0
2010-03-31 14:25:00,6.74,6.74,6.73,6.74,17000.0,6.74,6.74,6.73,6.74,17000.0
2010-03-31 14:30:00,6.74,6.74,6.72,6.72,18500.0,6.74,6.74,6.72,6.72,18500.0
2010-03-31 14:35:00,6.72,6.72,6.71,6.71,4200.0,6.72,6.72,6.71,6.71,4200.0
2010-03-31 14:40:00,6.71,6.71,6.68,6.69,21000.0,6.71,6.71,6.68,6.69,21000.0
2010-03-31 14:45:00,6.68,6.69,6.68,6.68,5700.0,6.68,6.69,6.68,6.68,5700.0
2010-03-31 14:50:00,6.68,6.68,6.66,6.67,11600.0,6.68,6.68,6.66,6.67,11600.0
2010-03-31 14:55:00,6.67,6.67,6.66,6.67,2400.0,6.67,6.67,6.66,6.67,2400.0
2010-03-31 15:00:00,6.67,6.68,6.67,6.68,12600.0,6.67,6.68,6.67,6.68,12600.0
2010-03-31 15:05:00,6.68,6.68,6.66,6.66,23800.0,6.68,6.68,6.66,6.66,23800.0
2010-03-31 15:10:00,6.67,6.67,6.66,6.67,2900.0,6.67,6.67,6.66,6.67,2900.0
2010-03-31 15:15:00,6.66,6.67,6.63,6.63,60200.0,6.66,6.67,6.63,6.63,60200.0
2010-03-31 15:20:00,6.63,6.64,6.62,6.63,20200.0,6.63,6.64,6.62,6.63,20200.0
2010-03-31 15:25:00,6.62,6.65,6.62,6.65,30000.0,6.62,6.65,6.62,6.65,30000.0
2010-03-31 15:30:00,6.65,6.7,6.64,6.69,262400.0,6.65,6.7,6.64,6.69,262400.0
2010-03-31 15:35:00,6.69,6.7,6.68,6.69,65400.0,6.69,6.7,6.68,6.69,65400.0
2010-03-31 15:40:00,6.68,6.69,6.67,6.67,20900.0,6.68,6.69,6.67,6.67,20900.0
2010-03-31 15:45:00,6.67,6.68,6.66,6.66,61000.0,6.67,6.68,6.66,6.66,61000.0
2010-03-31 15:50:00,6.67,6.67,6.66,6.67,21200.0,6.67,6.67,6.66,6.67,21200.0
2010-03-31 15:55:00,6.67,6.68,6.66,6.66,110400.0,6.67,6.68,6.66,6.66,110400.0
2010-04-01 09:30:00,6.56,6.73,6.56,6.7,39200.0,6.56,6.73,6.56,6.7,39200.0
2010-04-01 09:35:00,6.7,6.7,6.64,6.66,31000.0,6.7,6.7,6.64,6.66,31000.0
2010-04-01 09:40:00,6.66,6.66,6.64,6.65,11000.0,6.66,6.66,6.64,6.65,11000.0
2010-04-01 09:45:00,6.64,6.65,6.64,6.64,12700.0,6.64,6.65,6.64,6.64,12700.0
2010-04-01 09:50:00,6.64,6.67,6.64,6.67,12800.0,6.64,6.67,6.64,6.67,12800.0
2010-04-01 09:55:00,6.66,6.74,6.66,6.74,61800.0,6.66,6.74,6.66,6.74,61800.0
2010-04-01 10:00:00,6.74,6.79,6.73,6.78,114100.0,6.74,6.79,6.73,6.78,114100.0
2010-04-01 10:05:00,6.78,6.78,6.77,6.78,24000.0,6.78,6.78,6.77,6.78,24000.0
2010-04-01 10:10:00,6.78,6.78,6.77,6.77,7400.0,6.78,6.78,6.77,6.77,7400.0
2010-04-01 10:15:00,6.78,6.78,6.76,6.76,29800.0,6.78,6.78,6.76,6.76,29800.0
2010-04-01 10:20:00,6.76,6.76,6.72,6.72,86700.0,6.76,6.76,6.72,6.72,86700.0
2010-04-01 10:25:00,6.72,6.72,6.7,6.7,13700.0,6.72,6.72,6.7,6.7,13700.0
2010-04-01 10:30:00,6.7,6.71,6.68,6.68,9500.0,6.7,6.71,6.68,6.68,9500.0
2010-04-01 10:35:00,6.68,6.69,6.68,6.69,5100.0,6.68,6.69,6.68,6.69,5100.0
2010-04-01 10:40:00,6.68,6.69,6.68,6.69,3600.0,6.68,6.69,6.68,6.69,3600.0
2010-04-01 10:45:00,6.69,6.69,6.68,6.68,9600.0,6.69,6.69,6.68,6.68,9600.0
2010-04-01 10:50:00,6.69,6.69,6.68,6.68,7800.0,6.69,6.69,6.68,6.68,7800.0
2010-04-01 10:55:00,6.68,6.7,6.68,6.69,20400.0,6.68,6.7,6.68,6.69,20400.0
2010-04-01 11:00:00,6.69,6.7,6.68,6.68,16100.0,6.69,6.7,6.68,6.68,16100.0
2010-04-01 11:05:00,6.68,6.69,6.68,6.68,11600.0,6.68,6.69,6.68,6.68,11600.0
2010-04-01 11:10:00,6.68,6.68,6.65,6.65,10800.0,6.68,6.68,6.65,6.65,10800.0
2010-04-01 11:15:00,6.65,6.67,6.63,6.65,103600.0,6.65,6.67,6.63,6.65,103600.0
2010-04-01 11:20:00,6.66,6.66,6.64,6.64,6700.0,6.66,6.66,6.64,6.64,6700.0
2010-04-01 11:25:00,6.64,6.65,6.64,6.65,18000.0,6.64,6.65,6.64,6.65,18000.0
2010-04-01 11:30:00,6.65,6.66,6.64,6.66,33100.0,6.65,6.66,6.64,6.66,33100.0
2010-04-01 11:35:00,6.66,6.67,6.66,6.66,14900.0,6.66,6.67,6.66,6.66,14900.0
2010-04-01 11:40:00,6.66,6.71,6.66,6.7,115700.0,6.66,6.71,6.66,6.7,115700.0
2010-04-01 11:45:00,6.7,6.71,6.7,6.7,8000.0,6.7,6.71,6.7,6.7,8000.0
2010-04-01 11:50:00,6.7,6.71,6.7,6.7,3900.0,6.7,6.71,6.7,6.7,3900.0
2010-04-01 11:55:00,6.7,6.74,6.7,6.74,83200.0,6.7,6.74,6.7,6.74,83200.0
2010-04-01 12:00:00,6.74,6.74,6.72,6.72,29400.0,6.74,6.74,6.72,6.72,29400.0
2010-04-01 12:05:00,6.72,6.74,6.71,6.72,38000.0,6.72,6.74,6.71,6.72,38000.0
2010-04-01 12:10:00,6.72,6.74,6.71,6.74,34600.0,6.72,6.74,6.71,6.74,34600.0
2010-04-01 12:15:00,6.74,6.76,6.73,6.73,26900.0,6.74,6.76,6.73,6.73,26900.0
2010-04-01 12:20:00,6.73,6.74,6.73,6.73,3000.0,6.73,6.74,6.73,6.73,3000.0
2010-04-01 12:25:00,6.73,6.74,6.73,6.73,13000.0,6.73,6.74,6.73,6.73,13000.0
2010-04-01 12:30:00,6.74,6.76,6.74,6.74,59500.0,6.74,6.76,6.74,6.74,59500.0
2010-04-01 12:35:00,6.75,6.76,6.74,6.76,26700.0,6.75,6.76,6.74,6.76,26700.0
2010-04-01 12:40:00,6.75,6.76,6.73,6.73,11900.0,6.75,6.76,6.73,6.73,11900.0
2010-04-01 12:45:00,6.73,6.74,6.73,6.73,13100.0,6.73,6.74,6.73,6.73,13100.0
2010-04-01 12:50:00,6.73,6.74,6.73,6.73,12100.0,6.73,6.74,6.73,6.73,12100.0
2010-04-01 12:55:00,6.73,6.75,6.73,6.75,19600.0,6.73,6.75,6.73,6.75,19600.0
2010-04-01 13:00:00,6.74,6.76,6.74,6.76,26000.0,6.74,6.76,6.74,6.76,26000.0
2010-04-01 13:05:00,6.75,6.76,6.74,6.74,9700.0,6.75,6.76,6.74,6.74,9700.0
2010-04-01 13:10:00,6.74,6.74,6.74,6.74,12800.0,6.74,6.74,6.74,6.74,12800.0
2010-04-01 13:15:00,6.75,6.75,6.74,6.74,7200.0,6.75,6.75,6.74,6.74,7200.0
2010-04-01 13:20:00,6.74,6.75,6.74,6.74,8400.0,6.74,6.75,6.74,6.74,8400.0
2010-04-01 13:25:00,6.74,6.74,6.74,6.74,10500.0,6.74,6.74,6.74,6.74,10500.0
2010-04-01 13:30:00,6.75,6.75,6.74,6.74,11200.0,6.75,6.75,6.74,6.74,11200.0
2010-04-01 13:35:00,6.74,6.76,6.74,6.74,31000.0,6.74,6.76,6.74,6.74,31000.0
2010-04-01 13:40:00,6.74,6.74,6.72,6.73,30000.0,6.74,6.74,6.72,6.73,30000.0
2010-04-01 13:45:00,6.73,6.73,6.71,6.71,8800.0,6.73,6.73,6.71,6.71,8800.0
2010-04-01 13:50:00,6.71,6.72,6.71,6.71,2800.0,6.71,6.72,6.71,6.71,2800.0
2010-04-01 13:55:00,6.71,6.73,6.7,6.72,46100.0,6.71,6.73,6.7,6.72,46100.0
2010-04-01 14:00:00,6.72,6.73,6.72,6.72,9800.0,6.72,6.73,6.72,6.72,9800.0
2010-04-01 14:05:00,6.72,6.73,6.72,6.73,6200.0,6.72,6.73,6.72,6.73,6200.0
2010-04-01 14:10:00,6.72,6.73,6.72,6.72,18200.0,6.72,6.73,6.72,6.72,18200.0
2010-04-01 14:15:00,6.73,6.73,6.72,6.72,5000.0,6.73,6.73,6.72,6.72,5000.0
2010-04-01 14:20:00,6.72,6.73,6.72,6.72,15500.0,6.72,6.73,6.72,6.72,15500.0
2010-04-01 14:25:00,6.72,6.73,6.71,6.71,22800.0,6.72,6.73,6.71,6.71,22800.0
2010-04-01 14:30:00,6.71,6.72,6.7,6.7,8600.0,6.71,6.72,6.7,6.7,8600.0
2010-04-01 14:35:00,6.7,6.7,6.66,6.68,79400.0,6.7,6.7,6.66,6.68,79400.0
2010-04-01 14:40:00,6.68,6.7,6.68,6.68,75700.0,6.68,6.7,6.68,6.68,75700.0
2010-04-01 14:45:00,6.69,6.71,6.69,6.7,61200.0,6.69,6.71,6.69,6.7,61200.0
2010-04-01 14:50:00,6.71,6.72,6.7,6.71,17800.0,6.71,6.72,6.7,6.71,17800.0
2010-04-01 14:55:00,6.71,6.71,6.69,6.71,29300.0,6.71,6.71,6.69,6.71,29300.0
2010-04-01 15:00:00,6.71,6.72,6.71,6.71,5600.0,6.71,6.72,6.71,6.71,5600.0
2010-04-01 15:05:00,6.71,6.72,6.71,6.72,4700.0,6.71,6.72,6.71,6.72,4700.0
2010-04-01 15:10:00,6.71,6.72,6.71,6.71,6400.0,6.71,6.72,6.71,6.71,6400.0
2010-04-01 15:15:00,6.71,6.73,6.71,6.73,25100.0,6.71,6.73,6.71,6.73,25100.0
2010-04-01 15:20:00,6.73,6.73,6.72,6.72,10000.0,6.73,6.73,6.72,6.72,10000.0
2010-04-01 15:25:00,6.73,6.76,6.72,6.74,113900.0,6.73,6.76,6.72,6.74,113900.0
2010-04-01 15:30:00,6.74,6.75,6.74,6.74,13900.0,6.74,6.75,6.74,6.74,13900.0
2010-04-01 15:35:00,6.74,6.76,6.74,6.76,60100.0,6.74,6.76,6.74,6.76,60100.0
2010-04-01 15:40:00,6.76,6.76,6.74,6.75,149500.0,6.76,6.76,6.74,6.75,149500.0
2010-04-01 15:45:00,6.75,6.77,6.75,6.76,69700.0,6.75,6.77,6.75,6.76,69700.0
2010-04-01 15:50:00,6.77,6.77,6.74,6.74,47400.0,6.77,6.77,6.74,6.74,47400.0
2010-04-01 15:55:00,6.75,6.76,6.74,6.76,92200.0,6.75,6.76,6.74,6.76,92200.0
2010-04-05 09:30:00,6.77,6.79,6.76,6.78,28900.0,6.77,6.79,6.76,6.78,28900.0
2010-04-05 09:35:00,6.78,6.79,6.77,6.78,10000.0,6.78,6.79,6.77,6.78,10000.0
2010-04-05 09:40:00,6.79,6.83,6.78,6.83,46700.0,6.79,6.83,6.78,6.83,46700.0
2010-04-05 09:45:00,6.83,6.84,6.82,6.83,23600.0,6.83,6.84,6.82,6.83,23600.0
2010-04-05 09:50:00,6.83,6.84,6.83,6.84,15500.0,6.83,6.84,6.83,6.84,15500.0
2010-04-05 09:55:00,6.84,6.84,6.82,6.83,9400.0,6.84,6.84,6.82,6.83,9400.0
2010-04-05 10:00:00,6.84,6.85,6.84,6.85,9400.0,6.84,6.85,6.84,6.85,9400.0
2010-04-05 10:05:00,6.84,6.86,6.84,6.86,18000.0,6.84,6.86,6.84,6.86,18000.0
2010-04-05 10:10:00,6.85,6.88,6.85,6.88,7000.0,6.85,6.88,6.85,6.88,7000.0
2010-04-05 10:15:00,6.87,6.88,6.87,6.87,10400.0,6.87,6.88,6.87,6.87,10400.0
2010-04-05 10:20:00,6.87,6.88,6.87,6.87,8800.0,6.87,6.88,6.87,6.87,8800.0
2010-04-05 10:25:00,6.88,6.89,6.86,6.89,34800.0,6.88,6.89,6.86,6.89,34800.0
2010-04-05 10:30:00,6.89,6.94,6.89,6.92,70600.0,6.89,6.94,6.89,6.92,70600.0
2010-04-05 10:35:00,6.92,6.93,6.9,6.91,92100.0,6.92,6.93,6.9,6.91,92100.0
2010-04-05 10:40:00,6.92,6.92,6.9,6.9,31800.0,6.92,6.92,6.9,6.9,31800.0
2010-04-05 10:45:00,6.89,6.9,6.89,6.89,3100.0,6.89,6.9,6.89,6.89,3100.0
2010-04-05 10:50:00,6.9,6.9,6.89,6.89,11500.0,6.9,6.9,6.89,6.89,11500.0
2010-04-05 10:55:00,6.9,6.9,6.87,6.87,68000.0,6.9,6.9,6.87,6.87,68000.0
2010-04-05 11:00:00,6.88,6.88,6.84,6.85,381100.0,6.88,6.88,6.84,6.85,381100.0
2010-04-05 11:05:00,6.85,6.86,6.84,6.85,372500.0,6.85,6.86,6.84,6.85,372500.0
2010-04-05 11:10:00,6.84,6.86,6.84,6.84,102100.0,6.84,6.86,6.84,6.84,102100.0
2010-04-05 11:15:00,6.85,6.86,6.84,6.84,191200.0,6.85,6.86,6.84,6.84,191200.0
2010-04-05 11:20:00,6.85,6.88,6.83,6.86,210500.0,6.85,6.88,6.83,6.86,210500.0
2010-04-05 11:25:00,6.86,6.87,6.85,6.87,47500.0,6.86,6.87,6.85,6.87,47500.0
2010-04-05 11:30:00,6.87,6.87,6.86,6.87,35400.0,6.87,6.87,6.86,6.87,35400.0
2010-04-05 11:35:00,6.87,6.88,6.86,6.87,58900.0,6.87,6.88,6.86,6.87,58900.0
2010-04-05 11:40:00,6.88,6.88,6.87,6.87,3000.0,6.88,6.88,6.87,6.87,3000.0
2010-04-05 11:45:00,6.88,6.89,6.86,6.89,108700.0,6.88,6.89,6.86,6.89,108700.0
2010-04-05 11:50:00,6.89,6.89,6.88,6.88,19700.0,6.89,6.89,6.88,6.88,19700.0
2010-04-05 11:55:00,6.89,6.9,6.88,6.89,48000.0,6.89,6.9,6.88,6.89,48000.0
2010-04-05 12:00:00,6.89,6.92,6.89,6.9,451000.0,6.89,6.92,6.89,6.9,451000.0
2010-04-05 12:05:00,6.91,6.92,6.89,6.9,46800.0,6.91,6.92,6.89,6.9,46800.0
2010-04-05 12:10:00,6.9,6.9,6.88,6.9,32700.0,6.9,6.9,6.88,6.9,32700.0
2010-04-05 12:15:00,6.9,6.92,6.89,6.9,216300.0,6.9,6.92,6.89,6.9,216300.0
2010-04-05 12:20:00,6.9,6.91,6.9,6.91,11000.0,6.9,6.91,6.9,6.91,11000.0
2010-04-05 12:25:00,6.91,6.92,6.9,6.91,24300.0,6.91,6.92,6.9,6.91,24300.0
2010-04-05 12:30:00,6.92,6.93,6.92,6.92,8500.0,6.92,6.93,6.92,6.92,8500.0
2010-04-05 12:35:00,6.93,6.94,6.91,6.94,102800.0,6.93,6.94,6.91,6.94,102800.0
2010-04-05 12:40:00,6.94,6.96,6.93,6.93,29600.0,6.94,6.96,6.93,6.93,29600.0
2010-04-05 12:45:00,6.93,6.94,6.91,6.91,62900.0,6.93,6.94,6.91,6.91,62900.0
2010-04-05 12:50:00,6.91,6.94,6.91,6.92,29200.0,6.91,6.94,6.91,6.92,29200.0
2010-04-05 12:55:00,6.93,6.93,6.92,6.93,3900.0,6.93,6.93,6.92,6.93,3900.0
2010-04-05 13:00:00,6.93,6.93,6.92,6.92,8400.0,6.93,6.93,6.92,6.92,8400.0
2010-04-05 13:05:00,6.92,6.94,6.92,6.94,29200.0,6.92,6.94,6.92,6.94,29200.0
2010-04-05 13:10:00,6.94,6.95,6.94,6.95,18500.0,6.94,6.95,6.94,6.95,18500.0
2010-04-05 13:15:00,6.95,6.95,6.94,6.95,4800.0,6.95,6.95,6.94,6.95,4800.0
2010-04-05 13:20:00,6.94,6.96,6.94,6.95,44800.0,6.94,6.96,6.94,6.95,44800.0
2010-04-05 13:25:00,6.96,6.96,6.95,6.95,5600.0,6.96,6.96,6.95,6.95,5600.0
2010-04-05 13:30:00,6.95,6.96,6.95,6.95,24100.0,6.95,6.96,6.95,6.95,24100.0
2010-04-05 13:35:00,6.96,6.96,6.95,6.95,27100.0,6.96,6.96,6.95,6.95,27100.0
2010-04-05 13:40:00,6.95,6.96,6.95,6.96,13000.0,6.95,6.96,6.95,6.96,13000.0
2010-04-05 13:45:00,6.96,6.97,6.95,6.95,51100.0,6.96,6.97,6.95,6.95,51100.0
2010-04-05 13:50:00,6.96,6.96,6.95,6.95,11800.0,6.96,6.96,6.95,6.95,11800.0
2010-04-05 13:55:00,6.96,6.96,6.95,6.96,20500.0,6.96,6.96,6.95,6.96,20500.0
2010-04-05 14:00:00,6.96,6.96,6.95,6.95,66000.0,6.96,6.96,6.95,6.95,66000.0
2010-04-05 14:05:00,6.95,6.96,6.95,6.95,165600.0,6.95,6.96,6.95,6.95,165600.0
2010-04-05 14:10:00,6.96,6.96,6.95,6.95,10100.0,6.96,6.96,6.95,6.95,10100.0
2010-04-05 14:15:00,6.95,6.97,6.95,6.97,23800.0,6.95,6.97,6.95,6.97,23800.0
2010-04-05 14:20:00,6.97,6.97,6.97,6.97,16900.0,6.97,6.97,6.97,6.97,16900.0
2010-04-05 14:25:00,6.98,6.99,6.98,6.99,57100.0,6.98,6.99,6.98,6.99,57100.0
2010-04-05 14:30:00,6.99,7.0,6.99,6.99,154800.0,6.99,7.0,6.99,6.99,154800.0
2010-04-05 14:35:00,6.99,7.0,6.98,6.99,39200.0,6.99,7.0,6.98,6.99,39200.0
2010-04-05 14:40:00,7.0,7.0,6.99,7.0,22700.0,7.0,7.0,6.99,7.0,22700.0
2010-04-05 14:45:00,7.0,7.01,6.99,7.01,86900.0,7.0,7.01,6.99,7.01,86900.0
2010-04-05 14:50:00,7.01,7.01,7.0,7.0,65800.0,7.01,7.01,7.0,7.0,65800.0
2010-04-05 14:55:00,7.01,7.01,7.0,7.0,241800.0,7.01,7.01,7.0,7.0,241800.0
2010-04-05 15:00:00,7.0,7.01,7.0,7.0,145200.0,7.0,7.01,7.0,7.0,145200.0
2010-04-05 15:05:00,7.0,7.01,6.99,7.0,355200.0,7.0,7.01,6.99,7.0,355200.0
2010-04-05 15:10:00,7.0,7.01,7.0,7.0,5700.0,7.0,7.01,7.0,7.0,5700.0
2010-04-05 15:15:00,7.0,7.02,7.0,7.01,77700.0,7.0,7.02,7.0,7.01,77700.0
2010-04-05 15:20:00,7.02,7.02,7.0,7.01,141200.0,7.02,7.02,7.0,7.01,141200.0
2010-04-05 15:25:00,7.02,7.02,6.99,7.0,105700.0,7.02,7.02,6.99,7.0,105700.0
2010-04-05 15:30:00,7.0,7.01,6.99,7.01,139200.0,7.0,7.01,6.99,7.01,139200.0
2010-04-05 15:35:00,7.02,7.02,7.0,7.0,27900.0,7.02,7.02,7.0,7.0,27900.0
2010-04-05 15:40:00,7.0,7.02,6.99,7.02,121200.0,7.0,7.02,6.99,7.02,121200.0
2010-04-05 15:45:00,7.02,7.02,6.99,7.0,131000.0,7.02,7.02,6.99,7.0,131000.0
2010-04-05 15:50:00,7.0,7.01,6.99,7.0,88100.0,7.0,7.01,6.99,7.0,88100.0
2010-04-05 15:55:00,7.0,7.03,7.0,7.03,135500.0,7.0,7.03,7.0,7.03,135500.0
2010-04-06 09:30:00,7.03,7.03,6.87,6.89,68300.0,7.03,7.03,6.87,6.89,68300.0
2010-04-06 09:35:00,6.88,6.9,6.88,6.9,20600.0,6.88,6.9,6.88,6.9,20600.0
2010-04-06 09:40:00,6.9,6.9,6.84,6.85,118700.0,6.9,6.9,6.84,6.85,118700.0
2010-04-06 09:45:00,6.86,6.86,6.84,6.85,77400.0,6.86,6.86,6.84,6.85,77400.0
2010-04-06 09:50:00,6.85,6.85,6.84,6.84,68400.0,6.85,6.85,6.84,6.84,68400.0
2010-04-06 09:55:00,6.84,6.85,6.82,6.82,51600.0,6.84,6.85,6.82,6.82,51600.0
2010-04-06 10:00:00,6.82,6.83,6.81,6.82,76400.0,6.82,6.83,6.81,6.82,76400.0
2010-04-06 10:05:00,6.82,6.84,6.81,6.83,39700.0,6.82,6.84,6.81,6.83,39700.0
2010-04-06 10:10:00,6.83,6.84,6.83,6.84,8200.0,6.83,6.84,6.83,6.84,8200.0
2010-04-06 10:15:00,6.83,6.84,6.78,6.82,73300.0,6.83,6.84,6.78,6.82,73300.0
2010-04-06 10:20:00,6.81,6.82,6.81,6.82,16800.0,6.81,6.82,6.81,6.82,16800.0
2010-04-06 10:25:00,6.82,6.82,6.81,6.81,53800.0,6.82,6.82,6.81,6.81,53800.0
2010-04-06 10:30:00,6.81,6.82,6.79,6.79,71500.0,6.81,6.82,6.79,6.79,71500.0
2010-04-06 10:35:00,6.79,6.8,6.76,6.77,85100.0,6.79,6.8,6.76,6.77,85100.0
2010-04-06 10:40:00,6.77,6.78,6.75,6.78,94700.0,6.77,6.78,6.75,6.78,94700.0
2010-04-06 10:45:00,6.78,6.78,6.76,6.77,32900.0,6.78,6.78,6.76,6.77,32900.0
2010-04-06 10:50:00,6.76,6.79,6.76,6.78,31500.0,6.76,6.79,6.76,6.78,31500.0
2010-04-06 10:55:00,6.78,6.79,6.78,6.79,56100.0,6.78,6.79,6.78,6.79,56100.0
2010-04-06 11:00:00,6.78,6.83,6.78,6.82,103100.0,6.78,6.83,6.78,6.82,103100.0
2010-04-06 11:05:00,6.81,6.84,6.8,6.84,168800.0,6.81,6.84,6.8,6.84,168800.0
2010-04-06 11:10:00,6.84,6.85,6.83,6.83,69900.0,6.84,6.85,6.83,6.83,69900.0
2010-04-06 11:15:00,6.83,6.84,6.83,6.83,23500.0,6.83,6.84,6.83,6.83,23500.0
2010-04-06 11:20:00,6.83,6.85,6.82,6.85,76100.0,6.83,6.85,6.82,6.85,76100.0
2010-04-06 11:25:00,6.84,6.88,6.84,6.88,67400.0,6.84,6.88,6.84,6.88,67400.0
2010-04-06 11:30:00,6.88,6.89,6.87,6.87,71200.0,6.88,6.89,6.87,6.87,71200.0
2010-04-06 11:35:00,6.87,6.87,6.84,6.84,17700.0,6.87,6.87,6.84,6.84,17700.0
2010-04-06 11:40:00,6.85,6.86,6.84,6.84,50400.0,6.85,6.86,6.84,6.84,50400.0
2010-04-06 11:45:00,6.84,6.85,6.84,6.84,2700.0,6.84,6.85,6.84,6.84,2700.0
2010-04-06 11:50:00,6.85,6.85,6.83,6.83,13400.0,6.85,6.85,6.83,6.83,13400.0
2010-04-06 11:55:00,6.82,6.83,6.8,6.81,25300.0,6.82,6.83,6.8,6.81,25300.0
2010-04-06 12:00:00,6.8,6.83,6.8,6.82,48000.0,6.8,6.83,6.8,6.82,48000.0
2010-04-06 12:05:00,6.83,6.83,6.82,6.82,25600.0,6.83,6.83,6.82,6.82,25600.0
2010-04-06 12:10:00,6.83,6.83,6.78,6.79,58700.0,6.83,6.83,6.78,6.79,58700.0
2010-04-06 12:15:00,6.79,6.79,6.77,6.78,22100.0,6.79,6.79,6.77,6.78,22100.0
2010-04-06 12:20:00,6.78,6.78,6.77,6.78,20100.0,6.78,6.78,6.77,6.78,20100.0
2010-04-06 12:25:00,6.78,6.78,6.75,6.76,25900.0,6.78,6.78,6.75,6.76,25900.0
2010-04-06 12:30:00,6.76,6.76,6.74,6.75,32400.0,6.76,6.76,6.74,6.75,32400.0
2010-04-06 12:35:00,6.74,6.75,6.72,6.74,78800.0,6.74,6.75,6.72,6.74,78800.0
2010-04-06 12:40:00,6.74,6.74,6.73,6.74,20700.0,6.74,6.74,6.73,6.74,20700.0
2010-04-06 12:45:00,6.74,6.76,6.7,6.76,91300.0,6.74,6.76,6.7,6.76,91300.0
2010-04-06 12:50:00,6.76,6.77,6.72,6.72,49700.0,6.76,6.77,6.72,6.72,49700.0
2010-04-06 12:55:00,6.72,6.76,6.72,6.76,34800.0,6.72,6.76,6.72,6.76,34800.0
2010-04-06 13:00:00,6.76,6.77,6.75,6.75,18900.0,6.76,6.77,6.75,6.75,18900.0
2010-04-06 13:05:00,6.75,6.76,6.75,6.76,26900.0,6.75,6.76,6.75,6.76,26900.0
2010-04-06 13:10:00,6.76,6.76,6.75,6.75,14900.0,6.76,6.76,6.75,6.75,14900.0
2010-04-06 13:15:00,6.76,6.76,6.75,6.75,9700.0,6.76,6.76,6.75,6.75,9700.0
2010-04-06 13:20:00,6.75,6.77,6.75,6.76,52300.0,6.75,6.77,6.75,6.76,52300.0
2010-04-06 13:25:00,6.76,6.77,6.74,6.75,28700.0,6.76,6.77,6.74,6.75,28700.0
2010-04-06 13:30:00,6.75,6.75,6.74,6.75,16400.0,6.75,6.75,6.74,6.75,16400.0
2010-04-06 13:35:00,6.75,6.78,6.74,6.78,47700.0,6.75,6.78,6.74,6.78,47700.0
2010-04-06 13:40:00,6.77,6.77,6.73,6.74,79000.0,6.77,6.77,6.73,6.74,79000.0
2010-04-06 13:45:00,6.74,6.76,6.73,6.76,49600.0,6.74,6.76,6.73,6.76,49600.0
2010-04-06 13:50:00,6.75,6.76,6.75,6.75,9500.0,6.75,6.76,6.75,6.75,9500.0
2010-04-06 13:55:00,6.75,6.76,6.73,6.74,39200.0,6.75,6.76,6.73,6.74,39200.0
2010-04-06 14:00:00,6.74,6.74,6.73,6.74,28000.0,6.74,6.74,6.73,6.74,28000.0
2010-04-06 14:05:00,6.74,6.74,6.73,6.73,25900.0,6.74,6.74,6.73,6.73,25900.0
2010-04-06 14:10:00,6.74,6.74,6.73,6.74,35500.0,6.74,6.74,6.73,6.74,35500.0
2010-04-06 14:15:00,6.74,6.74,6.72,6.73,28700.0,6.74,6.74,6.72,6.73,28700.0
2010-04-06 14:20:00,6.72,6.76,6.72,6.76,67100.0,6.72,6.76,6.72,6.76,67100.0
2010-04-06 14:25:00,6.75,6.77,6.75,6.77,33000.0,6.75,6.77,6.75,6.77,33000.0
2010-04-06 14:30:00,6.76,6.83,6.76,6.78,216400.0,6.76,6.83,6.76,6.78,216400.0
2010-04-06 14:35:00,6.79,6.79,6.78,6.78,20400.0,6.79,6.79,6.78,6.78,20400.0
2010-04-06 14:40:00,6.79,6.8,6.76,6.77,114600.0,6.79,6.8,6.76,6.77,114600.0
2010-04-06 14:45:00,6.77,6.79,6.77,6.79,32900.0,6.77,6.79,6.77,6.79,32900.0
2010-04-06 14:50:00,6.79,6.8,6.79,6.79,44600.0,6.79,6.8,6.79,6.79,44600.0
2010-04-06 14:55:00,6.79,6.8,6.78,6.78,47200.0,6.79,6.8,6.78,6.78,47200.0
2010-04-06 15:00:00,6.78,6.8,6.78,6.8,83300.0,6.78,6.8,6.78,6.8,83300.0
2010-04-06 15:05:00,6.8,6.81,6.79,6.8,57500.0,6.8,6.81,6.79,6.8,57500.0
2010-04-06 15:10:00,6.81,6.81,6.78,6.78,97300.0,6.81,6.81,6.78,6.78,97300.0
2010-04-06 15:15:00,6.78,6.8,6.78,6.78,97800.0,6.78,6.8,6.78,6.78,97800.0
2010-04-06 15:20:00,6.78,6.79,6.78,6.79,31300.0,6.78,6.79,6.78,6.79,31300.0
2010-04-06 15:25:00,6.78,6.79,6.78,6.78,60100.0,6.78,6.79,6.78,6.78,60100.0
2010-04-06 15:30:00,6.78,6.79,6.78,6.78,26900.0,6.78,6.79,6.78,6.78,26900.0
2010-04-06 15:35:00,6.78,6.79,6.78,6.79,47100.0,6.78,6.79,6.78,6.79,47100.0
2010-04-06 15:40:00,6.79,6.79,6.78,6.79,80700.0,6.79,6.79,6.78,6.79,80700.0
2010-04-06 15:45:00,6.78,6.8,6.78,6.79,127700.0,6.78,6.8,6.78,6.79,127700.0
2010-04-06 15:50:00,6.8,6.8,6.77,6.77,107800.0,6.8,6.8,6.77,6.77,107800.0
2010-04-06 15:55:00,6.77,6.78,6.76,6.76,238600.0,6.77,6.78,6.76,6.76,238600.0
2010-04-07 09:30:00,6.78,6.8,6.78,6.78,19400.0,6.78,6.8,6.78,6.78,19400.0
2010-04-07 09:35:00,6.79,6.81,6.78,6.81,7100.0,6.79,6.81,6.78,6.81,7100.0
2010-04-07 09:40:00,6.81,6.81,6.79,6.81,21200.0,6.81,6.81,6.79,6.81,21200.0
2010-04-07 09:45:00,6.81,6.84,6.81,6.84,21400.0,6.81,6.84,6.81,6.84,21400.0
2010-04-07 09:50:00,6.83,6.84,6.8,6.81,47900.0,6.83,6.84,6.8,6.81,47900.0
2010-04-07 09:55:00,6.82,6.82,6.82,6.82,900.0,6.82,6.82,6.82,6.82,900.0
2010-04-07 10:00:00,6.82,6.82,6.79,6.79,28200.0,6.82,6.82,6.79,6.79,28200.0
2010-04-07 10:05:00,6.78,6.81,6.78,6.81,28000.0,6.78,6.81,6.78,6.81,28000.0
2010-04-07 10:10:00,6.81,6.84,6.81,6.84,60800.0,6.81,6.84,6.81,6.84,60800.0
2010-04-07 10:15:00,6.84,6.88,6.83,6.86,94200.0,6.84,6.88,6.83,6.86,94200.0
2010-04-07 10:20:00,6.87,6.87,6.85,6.85,28500.0,6.87,6.87,6.85,6.85,28500.0
2010-04-07 10:25:00,6.85,6.86,6.85,6.85,4000.0,6.85,6.86,6.85,6.85,4000.0
2010-04-07 10:30:00,6.85,6.86,6.83,6.83,43600.0,6.85,6.86,6.83,6.83,43600.0
2010-04-07 10:35:00,6.83,6.85,6.83,6.84,9800.0,6.83,6.85,6.83,6.84,9800.0
2010-04-07 10:40:00,6.85,6.85,6.8,6.8,54500.0,6.85,6.85,6.8,6.8,54500.0
2010-04-07 10:45:00,6.81,6.81,6.78,6.8,30700.0,6.81,6.81,6.78,6.8,30700.0
2010-04-07 10:50:00,6.8,6.81,6.8,6.8,10000.0,6.8,6.81,6.8,6.8,10000.0
2010-04-07 10:55:00,6.81,6.83,6.8,6.81,53500.0,6.81,6.83,6.8,6.81,53500.0
2010-04-07 11:00:00,6.81,6.81,6.8,6.81,4500.0,6.81,6.81,6.8,6.81,4500.0
2010-04-07 11:05:00,6.81,6.82,6.81,6.82,11300.0,6.81,6.82,6.81,6.82,11300.0
2010-04-07 11:10:00,6.81,6.82,6.81,6.82,5700.0,6.81,6.82,6.81,6.82,5700.0
2010-04-07 11:15:00,6.82,6.83,6.81,6.83,27000.0,6.82,6.83,6.81,6.83,27000.0
2010-04-07 11:20:00,6.82,6.83,6.82,6.82,7000.0,6.82,6.83,6.82,6.82,7000.0
2010-04-07 11:25:00,6.82,6.83,6.82,6.83,3400.0,6.82,6.83,6.82,6.83,3400.0
2010-04-07 11:30:00,6.83,6.83,6.82,6.83,5900.0,6.83,6.83,6.82,6.83,5900.0
2010-04-07 11:35:00,6.82,6.83,6.8,6.81,19800.0,6.82,6.83,6.8,6.81,19800.0
2010-04-07 11:40:00,6.8,6.81,6.8,6.8,3500.0,6.8,6.81,6.8,6.8,3500.0
2010-04-07 11:45:00,6.8,6.81,6.8,6.81,5100.0,6.8,6.81,6.8,6.81,5100.0
2010-04-07 11:50:00,6.81,6.83,6.8,6.82,42700.0,6.81,6.83,6.8,6.82,42700.0
2010-04-07 11:55:00,6.81,6.82,6.8,6.8,21900.0,6.81,6.82,6.8,6.8,21900.0
2010-04-07 12:00:00,6.81,6.81,6.8,6.81,3300.0,6.81,6.81,6.8,6.81,3300.0
2010-04-07 12:05:00,6.81,6.81,6.8,6.81,5000.0,6.81,6.81,6.8,6.81,5000.0
2010-04-07 12:10:00,6.81,6.81,6.8,6.81,2200.0,6.81,6.81,6.8,6.81,2200.0
2010-04-07 12:15:00,6.81,6.83,6.8,6.81,65600.0,6.81,6.83,6.8,6.81,65600.0
2010-04-07 12:20:00,6.82,6.82,6.8,6.8,13700.0,6.82,6.82,6.8,6.8,13700.0
2010-04-07 12:25:00,6.81,6.81,6.8,6.8,4100.0,6.81,6.81,6.8,6.8,4100.0
2010-04-07 12:30:00,6.8,6.81,6.8,6.8,5000.0,6.8,6.81,6.8,6.8,5000.0
2010-04-07 12:35:00,6.81,6.81,6.8,6.8,20600.0,6.81,6.81,6.8,6.8,20600.0
2010-04-07 12:40:00,6.8,6.8,6.79,6.8,3200.0,6.8,6.8,6.79,6.8,3200.0
2010-04-07 12:45:00,6.79,6.8,6.79,6.8,3000.0,6.79,6.8,6.79,6.8,3000.0
2010-04-07 12:50:00,6.8,6.8,6.79,6.8,6000.0,6.8,6.8,6.79,6.8,6000.0
2010-04-07 12:55:00,6.8,6.8,6.79,6.8,14600.0,6.8,6.8,6.79,6.8,14600.0
2010-04-07 13:00:00,6.8,6.83,6.8,6.81,40400.0,6.8,6.83,6.8,6.81,40400.0
2010-04-07 13:05:00,6.82,6.82,6.81,6.82,22600.0,6.82,6.82,6.81,6.82,22600.0
2010-04-07 13:10:00,6.82,6.82,6.81,6.81,5500.0,6.82,6.82,6.81,6.81,5500.0
2010-04-07 13:15:00,6.82,6.82,6.81,6.82,20100.0,6.82,6.82,6.81,6.82,20100.0
2010-04-07 13:20:00,6.82,6.83,6.81,6.83,25200.0,6.82,6.83,6.81,6.83,25200.0
2010-04-07 13:25:00,6.83,6.84,6.82,6.82,27100.0,6.83,6.84,6.82,6.82,27100.0
2010-04-07 13:30:00,6.83,6.83,6.82,6.82,6700.0,6.83,6.83,6.82,6.82,6700.0
2010-04-07 13:35:00,6.83,6.83,6.82,6.83,5500.0,6.83,6.83,6.82,6.83,5500.0
2010-04-07 13:40:00,6.83,6.84,6.82,6.83,14700.0,6.83,6.84,6.82,6.83,14700.0
2010-04-07 13:45:00,6.83,6.83,6.82,6.83,3500.0,6.83,6.83,6.82,6.83,3500.0
2010-04-07 13:50:00,6.82,6.83,6.82,6.83,9000.0,6.82,6.83,6.82,6.83,9000.0
2010-04-07 13:55:00,6.83,6.83,6.82,6.83,6800.0,6.83,6.83,6.82,6.83,6800.0
2010-04-07 14:00:00,6.83,6.83,6.82,6.83,8500.0,6.83,6.83,6.82,6.83,8500.0
2010-04-07 14:05:00,6.83,6.83,6.82,6.82,9300.0,6.83,6.83,6.82,6.82,9300.0
2010-04-07 14:10:00,6.83,6.83,6.82,6.83,4300.0,6.83,6.83,6.82,6.83,4300.0
2010-04-07 14:15:00,6.82,6.83,6.82,6.82,10000.0,6.82,6.83,6.82,6.82,10000.0
2010-04-07 14:20:00,6.83,6.83,6.82,6.82,5700.0,6.83,6.83,6.82,6.82,5700.0
2010-04-07 14:25:00,6.82,6.82,6.81,6.81,31900.0,6.82,6.82,6.81,6.81,31900.0
2010-04-07 14:30:00,6.81,6.82,6.81,6.82,7300.0,6.81,6.82,6.81,6.82,7300.0
2010-04-07 14:35:00,6.82,6.83,6.81,6.81,30400.0,6.82,6.83,6.81,6.81,30400.0
2010-04-07 14:40:00,6.82,6.82,6.81,6.81,35100.0,6.82,6.82,6.81,6.81,35100.0
2010-04-07 14:45:00,6.81,6.82,6.81,6.81,6300.0,6.81,6.82,6.81,6.81,6300.0
2010-04-07 14:50:00,6.81,6.82,6.81,6.81,11100.0,6.81,6.82,6.81,6.81,11100.0
2010-04-07 14:55:00,6.82,6.82,6.81,6.81,8500.0,6.82,6.82,6.81,6.81,8500.0
2010-04-07 15:00:00,6.82,6.82,6.81,6.82,10000.0,6.82,6.82,6.81,6.82,10000.0
2010-04-07 15:05:00,6.81,6.82,6.8,6.81,43300.0,6.81,6.82,6.8,6.81,43300.0
2010-04-07 15:10:00,6.8,6.83,6.79,6.79,105500.0,6.8,6.83,6.79,6.79,105500.0
2010-04-07 15:15:00,6.8,6.82,6.8,6.81,57600.0,6.8,6.82,6.8,6.81,57600.0
2010-04-07 15:20:00,6.82,6.82,6.81,6.82,4700.0,6.82,6.82,6.81,6.82,4700.0
2010-04-07 15:25:00,6.81,6.82,6.81,6.81,8000.0,6.81,6.82,6.81,6.81,8000.0
2010-04-07 15:30:00,6.81,6.82,6.8,6.8,26800.0,6.81,6.82,6.8,6.8,26800.0
2010-04-07 15:35:00,6.8,6.81,6.8,6.8,8300.0,6.8,6.81,6.8,6.8,8300.0
2010-04-07 15:40:00,6.8,6.81,6.8,6.81,14500.0,6.8,6.81,6.8,6.81,14500.0
2010-04-07 15:45:00,6.8,6.81,6.8,6.8,35800.0,6.8,6.81,6.8,6.8,35800.0
2010-04-07 15:50:00,6.81,6.82,6.8,6.81,47300.0,6.81,6.82,6.8,6.81,47300.0
2010-04-07 15:55:00,6.81,6.82,6.81,6.81,59800.0,6.81,6.82,6.81,6.81,59800.0
2010-04-08 09:30:00,6.79,6.87,6.76,6.81,50200.0,6.79,6.87,6.76,6.81,50200.0
2010-04-08 09:35:00,6.81,6.81,6.77,6.79,15900.0,6.81,6.81,6.77,6.79,15900.0
2010-04-08 09:40:00,6.79,6.79,6.75,6.75,11500.0,6.79,6.79,6.75,6.75,11500.0
2010-04-08 09:45:00,6.74,6.78,6.74,6.77,26500.0,6.74,6.78,6.74,6.77,26500.0
2010-04-08 09:50:00,6.77,6.79,6.77,6.77,27500.0,6.77,6.79,6.77,6.77,27500.0
2010-04-08 09:55:00,6.77,6.78,6.77,6.77,12200.0,6.77,6.78,6.77,6.77,12200.0
2010-04-08 10:00:00,6.78,6.79,6.77,6.78,16500.0,6.78,6.79,6.77,6.78,16500.0
2010-04-08 10:05:00,6.79,6.81,6.78,6.81,20800.0,6.79,6.81,6.78,6.81,20800.0
2010-04-08 10:10:00,6.81,6.81,6.8,6.81,13000.0,6.81,6.81,6.8,6.81,13000.0
2010-04-08 10:15:00,6.8,6.81,6.8,6.81,10700.0,6.8,6.81,6.8,6.81,10700.0
2010-04-08 10:20:00,6.8,6.81,6.78,6.78,19100.0,6.8,6.81,6.78,6.78,19100.0
2010-04-08 10:25:00,6.79,6.8,6.78,6.8,25800.0,6.79,6.8,6.78,6.8,25800.0
2010-04-08 10:30:00,6.79,6.8,6.79,6.79,28900.0,6.79,6.8,6.79,6.79,28900.0
2010-04-08 10:35:00,6.8,6.8,6.79,6.79,19800.0,6.8,6.8,6.79,6.79,19800.0
2010-04-08 10:40:00,6.78,6.79,6.78,6.78,2700.0,6.78,6.79,6.78,6.78,2700.0
2010-04-08 10:45:00,6.79,6.79,6.78,6.78,6200.0,6.79,6.79,6.78,6.78,6200.0
2010-04-08 10:50:00,6.79,6.79,6.78,6.79,9300.0,6.79,6.79,6.78,6.79,9300.0
2010-04-08 10:55:00,6.79,6.79,6.78,6.78,2000.0,6.79,6.79,6.78,6.78,2000.0
2010-04-08 11:00:00,6.78,6.79,6.78,6.79,700.0,6.78,6.79,6.78,6.79,700.0
2010-04-08 11:05:00,6.78,6.79,6.78,6.79,1500.0,6.78,6.79,6.78,6.79,1500.0
2010-04-08 11:10:00,6.78,6.79,6.77,6.77,21600.0,6.78,6.79,6.77,6.77,21600.0
2010-04-08 11:15:00,6.77,6.78,6.77,6.77,1100.0,6.77,6.78,6.77,6.77,1100.0
2010-04-08 11:20:00,6.78,6.78,6.77,6.77,1400.0,6.78,6.78,6.77,6.77,1400.0
2010-04-08 11:25:00,6.78,6.78,6.77,6.77,2400.0,6.78,6.78,6.77,6.77,2400.0
2010-04-08 11:30:00,6.77,6.78,6.77,6.77,800.0,6.77,6.78,6.77,6.77,800.0
2010-04-08 11:35:00,6.77,6.78,6.77,6.78,4000.0,6.77,6.78,6.77,6.78,4000.0
2010-04-08 11:40:00,6.77,6.78,6.77,6.77,1200.0,6.77,6.78,6.77,6.77,1200.0
2010-04-08 11:45:00,6.77,6.78,6.77,6.78,3700.0,6.77,6.78,6.77,6.78,3700.0
2010-04-08 11:50:00,6.77,6.8,6.77,6.8,46700.0,6.77,6.8,6.77,6.8,46700.0
2010-04-08 11:55:00,6.81,6.81,6.8,6.81,4800.0,6.81,6.81,6.8,6.81,4800.0
2010-04-08 12:00:00,6.81,6.81,6.8,6.81,28400.0,6.81,6.81,6.8,6.81,28400.0
2010-04-08 12:05:00,6.8,6.81,6.8,6.81,1900.0,6.8,6.81,6.8,6.81,1900.0
2010-04-08 12:10:00,6.81,6.83,6.81,6.83,8000.0,6.81,6.83,6.81,6.83,8000.0
2010-04-08 12:15:00,6.83,6.84,6.82,6.84,12900.0,6.83,6.84,6.82,6.84,12900.0
2010-04-08 12:20:00,6.83,6.84,6.83,6.84,4600.0,6.83,6.84,6.83,6.84,4600.0
2010-04-08 12:25:00,6.84,6.84,6.83,6.83,2800.0,6.84,6.84,6.83,6.83,2800.0
2010-04-08 12:30:00,6.84,6.84,6.83,6.83,1500.0,6.84,6.84,6.83,6.83,1500.0
2010-04-08 12:35:00,6.84,6.84,6.83,6.83,4800.0,6.84,6.84,6.83,6.83,4800.0
2010-04-08 12:40:00,6.83,6.84,6.83,6.83,1300.0,6.83,6.84,6.83,6.83,1300.0
2010-04-08 12:45:00,6.84,6.84,6.82,6.82,14700.0,6.84,6.84,6.82,6.82,14700.0
2010-04-08 12:50:00,6.82,6.83,6.82,6.82,3200.0,6.82,6.83,6.82,6.82,3200.0
2010-04-08 12:55:00,6.83,6.83,6.82,6.83,10000.0,6.83,6.83,6.82,6.83,10000.0
2010-04-08 13:00:00,6.82,6.84,6.82,6.84,15600.0,6.82,6.84,6.82,6.84,15600.0
2010-04-08 13:05:00,6.84,6.84,6.83,6.84,6700.0,6.84,6.84,6.83,6.84,6700.0
2010-04-08 13:10:00,6.83,6.84,6.83,6.83,800.0,6.83,6.84,6.83,6.83,800.0
2010-04-08 13:15:00,6.84,6.84,6.84,6.84,3200.0,6.84,6.84,6.84,6.84,3200.0
2010-04-08 13:20:00,6.84,6.84,6.83,6.84,7000.0,6.84,6.84,6.83,6.84,7000.0
2010-04-08 13:25:00,6.84,6.84,6.82,6.82,15600.0,6.84,6.84,6.82,6.82,15600.0
2010-04-08 13:30:00,6.83,6.83,6.82,6.82,1200.0,6.83,6.83,6.82,6.82,1200.0
2010-04-08 13:35:00,6.83,6.83,6.82,6.83,2100.0,6.83,6.83,6.82,6.83,2100.0
2010-04-08 13:40:00,6.83,6.85,6.82,6.84,77600.0,6.83,6.85,6.82,6.84,77600.0
2010-04-08 13:45:00,6.84,6.84,6.83,6.84,2600.0,6.84,6.84,6.83,6.84,2600.0
2010-04-08 13:50:00,6.83,6.84,6.83,6.84,1400.0,6.83,6.84,6.83,6.84,1400.0
2010-04-08 13:55:00,6.84,6.84,6.81,6.81,20900.0,6.84,6.84,6.81,6.81,20900.0
2010-04-08 14:00:00,6.82,6.82,6.81,6.82,3600.0,6.82,6.82,6.81,6.82,3600.0
2010-04-08 14:05:00,6.82,6.82,6.82,6.82,600.0,6.82,6.82,6.82,6.82,600.0
2010-04-08 14:10:00,6.81,6.82,6.81,6.82,13800.0,6.81,6.82,6.81,6.82,13800.0
2010-04-08 14:15:00,6.82,6.82,6.81,6.81,3700.0,6.82,6.82,6.81,6.81,3700.0
2010-04-08 14:20:00,6.82,6.82,6.81,6.81,28400.0,6.82,6.82,6.81,6.81,28400.0
2010-04-08 14:25:00,6.82,6.83,6.8,6.81,57400.0,6.82,6.83,6.8,6.81,57400.0
2010-04-08 14:30:00,6.81,6.82,6.79,6.79,156200.0,6.81,6.82,6.79,6.79,156200.0
2010-04-08 14:35:00,6.79,6.8,6.78,6.79,79400.0,6.79,6.8,6.78,6.79,79400.0
2010-04-08 14:40:00,6.79,6.8,6.78,6.79,18500.0,6.79,6.8,6.78,6.79,18500.0
2010-04-08 14:45:00,6.79,6.8,6.79,6.8,15800.0,6.79,6.8,6.79,6.8,15800.0
2010-04-08 14:50:00,6.8,6.81,6.8,6.8,13700.0,6.8,6.81,6.8,6.8,13700.0
2010-04-08 14:55:00,6.8,6.81,6.8,6.81,14500.0,6.8,6.81,6.8,6.81,14500.0
2010-04-08 15:00:00,6.8,6.81,6.8,6.81,15400.0,6.8,6.81,6.8,6.81,15400.0
2010-04-08 15:05:00,6.81,6.81,6.8,6.81,6000.0,6.81,6.81,6.8,6.81,6000.0
2010-04-08 15:10:00,6.81,6.84,6.8,6.8,133400.0,6.81,6.84,6.8,6.8,133400.0
2010-04-08 15:15:00,6.8,6.81,6.8,6.81,7300.0,6.8,6.81,6.8,6.81,7300.0
2010-04-08 15:20:00,6.8,6.82,6.8,6.81,83800.0,6.8,6.82,6.8,6.81,83800.0
2010-04-08 15:25:00,6.81,6.81,6.78,6.79,77100.0,6.81,6.81,6.78,6.79,77100.0
2010-04-08 15:30:00,6.79,6.8,6.78,6.78,137700.0,6.79,6.8,6.78,6.78,137700.0
2010-04-08 15:35:00,6.78,6.79,6.78,6.79,6700.0,6.78,6.79,6.78,6.79,6700.0
2010-04-08 15:40:00,6.79,6.79,6.78,6.79,11700.0,6.79,6.79,6.78,6.79,11700.0
2010-04-08 15:45:00,6.79,6.79,6.78,6.79,29900.0,6.79,6.79,6.78,6.79,29900.0
2010-04-08 15:50:00,6.79,6.8,6.79,6.79,54400.0,6.79,6.8,6.79,6.79,54400.0
2010-04-08 15:55:00,6.79,6.8,6.79,6.79,78900.0,6.79,6.8,6.79,6.79,78900.0
2010-04-09 09:30:00,6.75,6.8,6.75,6.79,21300.0,6.75,6.8,6.75,6.79,21300.0
2010-04-09 09:35:00,6.78,6.79,6.76,6.78,15500.0,6.78,6.79,6.76,6.78,15500.0
2010-04-09 09:40:00,6.77,6.82,6.77,6.8,26900.0,6.77,6.82,6.77,6.8,26900.0
2010-04-09 09:45:00,6.8,6.81,6.79,6.8,31400.0,6.8,6.81,6.79,6.8,31400.0
2010-04-09 09:50:00,6.8,6.81,6.8,6.81,10700.0,6.8,6.81,6.8,6.81,10700.0
2010-04-09 09:55:00,6.81,6.86,6.81,6.85,16800.0,6.81,6.86,6.81,6.85,16800.0
2010-04-09 10:00:00,6.84,6.87,6.84,6.84,24500.0,6.84,6.87,6.84,6.84,24500.0
2010-04-09 10:05:00,6.85,6.85,6.84,6.85,2100.0,6.85,6.85,6.84,6.85,2100.0
2010-04-09 10:10:00,6.85,6.85,6.82,6.82,22900.0,6.85,6.85,6.82,6.82,22900.0
2010-04-09 10:15:00,6.83,6.83,6.82,6.82,3900.0,6.83,6.83,6.82,6.82,3900.0
2010-04-09 10:20:00,6.83,6.83,6.81,6.81,11000.0,6.83,6.83,6.81,6.81,11000.0
2010-04-09 10:25:00,6.81,6.82,6.77,6.79,49800.0,6.81,6.82,6.77,6.79,49800.0
2010-04-09 10:30:00,6.8,6.83,6.8,6.83,18900.0,6.8,6.83,6.8,6.83,18900.0
2010-04-09 10:35:00,6.82,6.84,6.82,6.84,9800.0,6.82,6.84,6.82,6.84,9800.0
2010-04-09 10:40:00,6.84,6.86,6.84,6.86,9400.0,6.84,6.86,6.84,6.86,9400.0
2010-04-09 10:45:00,6.85,6.86,6.85,6.86,11400.0,6.85,6.86,6.85,6.86,11400.0
2010-04-09 10:50:00,6.86,6.87,6.86,6.86,4200.0,6.86,6.87,6.86,6.86,4200.0
2010-04-09 10:55:00,6.87,6.87,6.85,6.86,10600.0,6.87,6.87,6.85,6.86,10600.0
2010-04-09 11:00:00,6.86,6.87,6.85,6.87,11300.0,6.86,6.87,6.85,6.87,11300.0
2010-04-09 11:05:00,6.86,6.87,6.86,6.86,7100.0,6.86,6.87,6.86,6.86,7100.0
2010-04-09 11:10:00,6.87,6.87,6.86,6.86,4100.0,6.87,6.87,6.86,6.86,4100.0
2010-04-09 11:15:00,6.86,6.87,6.86,6.87,17500.0,6.86,6.87,6.86,6.87,17500.0
2010-04-09 11:20:00,6.87,6.87,6.86,6.87,5000.0,6.87,6.87,6.86,6.87,5000.0
2010-04-09 11:25:00,6.87,6.87,6.86,6.87,8800.0,6.87,6.87,6.86,6.87,8800.0
2010-04-09 11:30:00,6.87,6.87,6.86,6.87,5900.0,6.87,6.87,6.86,6.87,5900.0
2010-04-09 11:35:00,6.87,6.87,6.86,6.86,6600.0,6.87,6.87,6.86,6.86,6600.0
2010-04-09 11:40:00,6.87,6.87,6.86,6.86,6100.0,6.87,6.87,6.86,6.86,6100.0
2010-04-09 11:45:00,6.86,6.87,6.86,6.87,3800.0,6.86,6.87,6.86,6.87,3800.0
2010-04-09 11:50:00,6.86,6.87,6.86,6.87,25300.0,6.86,6.87,6.86,6.87,25300.0
2010-04-09 11:55:00,6.87,6.88,6.87,6.87,23800.0,6.87,6.88,6.87,6.87,23800.0
2010-04-09 12:00:00,6.88,6.88,6.87,6.88,1700.0,6.88,6.88,6.87,6.88,1700.0
2010-04-09 12:05:00,6.88,6.88,6.88,6.88,1100.0,6.88,6.88,6.88,6.88,1100.0
2010-04-09 12:10:00,6.88,6.9,6.88,6.88,53600.0,6.88,6.9,6.88,6.88,53600.0
2010-04-09 12:15:00,6.89,6.89,6.88,6.88,1900.0,6.89,6.89,6.88,6.88,1900.0
2010-04-09 12:20:00,6.89,6.9,6.89,6.89,8900.0,6.89,6.9,6.89,6.89,8900.0
2010-04-09 12:25:00,6.89,6.9,6.89,6.89,2800.0,6.89,6.9,6.89,6.89,2800.0
2010-04-09 12:30:00,6.89,6.9,6.89,6.89,23500.0,6.89,6.9,6.89,6.89,23500.0
2010-04-09 12:35:00,6.89,6.9,6.89,6.9,3400.0,6.89,6.9,6.89,6.9,3400.0
2010-04-09 12:40:00,6.89,6.9,6.89,6.9,8700.0,6.89,6.9,6.89,6.9,8700.0
2010-04-09 12:45:00,6.9,6.9,6.89,6.89,16400.0,6.9,6.9,6.89,6.89,16400.0
2010-04-09 12:50:00,6.9,6.9,6.87,6.88,20200.0,6.9,6.9,6.87,6.88,20200.0
2010-04-09 12:55:00,6.88,6.88,6.87,6.87,3400.0,6.88,6.88,6.87,6.87,3400.0
2010-04-09 13:00:00,6.87,6.88,6.85,6.86,19200.0,6.87,6.88,6.85,6.86,19200.0
2010-04-09 13:05:00,6.85,6.86,6.85,6.86,3300.0,6.85,6.86,6.85,6.86,3300.0
2010-04-09 13:10:00,6.86,6.86,6.85,6.85,2000.0,6.86,6.86,6.85,6.85,2000.0
2010-04-09 13:15:00,6.86,6.87,6.86,6.87,5400.0,6.86,6.87,6.86,6.87,5400.0
2010-04-09 13:20:00,6.86,6.88,6.86,6.88,8300.0,6.86,6.88,6.86,6.88,8300.0
2010-04-09 13:25:00,6.88,6.88,6.87,6.88,14500.0,6.88,6.88,6.87,6.88,14500.0
2010-04-09 13:30:00,6.88,6.88,6.86,6.87,29600.0,6.88,6.88,6.86,6.87,29600.0
2010-04-09 13:35:00,6.87,6.87,6.85,6.85,81000.0,6.87,6.87,6.85,6.85,81000.0
2010-04-09 13:40:00,6.86,6.86,6.84,6.85,22400.0,6.86,6.86,6.84,6.85,22400.0
2010-04-09 13:45:00,6.85,6.88,6.84,6.85,140400.0,6.85,6.88,6.84,6.85,140400.0
2010-04-09 13:50:00,6.85,6.85,6.84,6.85,600.0,6.85,6.85,6.84,6.85,600.0
2010-04-09 13:55:00,6.85,6.85,6.84,6.84,4100.0,6.85,6.85,6.84,6.84,4100.0
2010-04-09 14:00:00,6.84,6.85,6.84,6.85,9100.0,6.84,6.85,6.84,6.85,9100.0
2010-04-09 14:05:00,6.85,6.85,6.84,6.84,2200.0,6.85,6.85,6.84,6.84,2200.0
2010-04-09 14:10:00,6.85,6.85,6.84,6.84,4400.0,6.85,6.85,6.84,6.84,4400.0
2010-04-09 14:15:00,6.85,6.85,6.84,6.84,1000.0,6.85,6.85,6.84,6.84,1000.0
2010-04-09 14:20:00,6.85,6.85,6.83,6.83,36400.0,6.85,6.85,6.83,6.83,36400.0
2010-04-09 14:25:00,6.83,6.83,6.82,6.82,11000.0,6.83,6.83,6.82,6.82,11000.0
2010-04-09 14:30:00,6.83,6.83,6.82,6.83,2700.0,6.83,6.83,6.82,6.83,2700.0
2010-04-09 14:35:00,6.82,6.83,6.82,6.83,2100.0,6.82,6.83,6.82,6.83,2100.0
2010-04-09 14:40:00,6.82,6.83,6.82,6.83,4700.0,6.82,6.83,6.82,6.83,4700.0
2010-04-09 14:45:00,6.83,6.83,6.82,6.83,3600.0,6.83,6.83,6.82,6.83,3600.0
2010-04-09 14:50:00,6.82,6.83,6.82,6.82,5400.0,6.82,6.83,6.82,6.82,5400.0
2010-04-09 14:55:00,6.83,6.83,6.81,6.81,30200.0,6.83,6.83,6.81,6.81,30200.0
2010-04-09 15:00:00,6.81,6.82,6.81,6.81,6900.0,6.81,6.82,6.81,6.81,6900.0
2010-04-09 15:05:00,6.81,6.82,6.81,6.82,5500.0,6.81,6.82,6.81,6.82,5500.0
2010-04-09 15:10:00,6.82,6.82,6.81,6.82,9300.0,6.82,6.82,6.81,6.82,9300.0
2010-04-09 15:15:00,6.81,6.83,6.79,6.8,187900.0,6.81,6.83,6.79,6.8,187900.0
2010-04-09 15:20:00,6.79,6.8,6.79,6.79,4900.0,6.79,6.8,6.79,6.79,4900.0
2010-04-09 15:25:00,6.79,6.81,6.79,6.81,25700.0,6.79,6.81,6.79,6.81,25700.0
2010-04-09 15:30:00,6.81,6.81,6.8,6.81,67200.0,6.81,6.81,6.8,6.81,67200.0
2010-04-09 15:35:00,6.81,6.81,6.8,6.81,11400.0,6.81,6.81,6.8,6.81,11400.0
2010-04-09 15:40:00,6.81,6.81,6.8,6.8,21300.0,6.81,6.81,6.8,6.8,21300.0
2010-04-09 15:45:00,6.81,6.83,6.8,6.82,31000.0,6.81,6.83,6.8,6.82,31000.0
2010-04-09 15:50:00,6.83,6.84,6.83,6.84,60700.0,6.83,6.84,6.83,6.84,60700.0
2010-04-09 15:55:00,6.84,6.85,6.83,6.85,182900.0,6.84,6.85,6.83,6.85,182900.0
2010-04-12 09:30:00,6.85,6.93,6.85,6.93,12200.0,6.85,6.93,6.85,6.93,12200.0
2010-04-12 09:35:00,6.94,6.94,6.85,6.87,29700.0,6.94,6.94,6.85,6.87,29700.0
2010-04-12 09:40:00,6.86,6.88,6.86,6.88,6300.0,6.86,6.88,6.86,6.88,6300.0
2010-04-12 09:45:00,6.88,6.9,6.88,6.9,10200.0,6.88,6.9,6.88,6.9,10200.0
2010-04-12 09:50:00,6.89,6.91,6.87,6.87,14500.0,6.89,6.91,6.87,6.87,14500.0
2010-04-12 09:55:00,6.88,6.88,6.87,6.88,10100.0,6.88,6.88,6.87,6.88,10100.0
2010-04-12 10:00:00,6.87,6.89,6.87,6.89,13700.0,6.87,6.89,6.87,6.89,13700.0
2010-04-12 10:05:00,6.89,6.91,6.89,6.9,7800.0,6.89,6.91,6.89,6.9,7800.0
2010-04-12 10:10:00,6.91,6.93,6.91,6.93,29400.0,6.91,6.93,6.91,6.93,29400.0
2010-04-12 10:15:00,6.93,6.93,6.92,6.93,10800.0,6.93,6.93,6.92,6.93,10800.0
2010-04-12 10:20:00,6.92,6.92,6.91,6.92,5600.0,6.92,6.92,6.91,6.92,5600.0
2010-04-12 10:25:00,6.92,6.92,6.91,6.92,800.0,6.92,6.92,6.91,6.92,800.0
2010-04-12 10:30:00,6.92,6.92,6.91,6.92,900.0,6.92,6.92,6.91,6.92,900.0
2010-04-12 10:35:00,6.91,6.91,6.88,6.88,42900.0,6.91,6.91,6.88,6.88,42900.0
2010-04-12 10:40:00,6.89,6.89,6.86,6.87,35500.0,6.89,6.89,6.86,6.87,35500.0
2010-04-12 10:45:00,6.87,6.87,6.84,6.84,33800.0,6.87,6.87,6.84,6.84,33800.0
2010-04-12 10:50:00,6.85,6.85,6.84,6.85,1200.0,6.85,6.85,6.84,6.85,1200.0
2010-04-12 10:55:00,6.85,6.85,6.84,6.85,2800.0,6.85,6.85,6.84,6.85,2800.0
2010-04-12 11:00:00,6.85,6.85,6.84,6.84,5800.0,6.85,6.85,6.84,6.84,5800.0
2010-04-12 11:05:00,6.85,6.85,6.84,6.85,1200.0,6.85,6.85,6.84,6.85,1200.0
2010-04-12 11:10:00,6.85,6.85,6.84,6.85,5600.0,6.85,6.85,6.84,6.85,5600.0
2010-04-12 11:15:00,6.85,6.87,6.84,6.87,42400.0,6.85,6.87,6.84,6.87,42400.0
2010-04-12 11:20:00,6.87,6.88,6.86,6.87,9300.0,6.87,6.88,6.86,6.87,9300.0
2010-04-12 11:25:00,6.88,6.88,6.87,6.88,7700.0,6.88,6.88,6.87,6.88,7700.0
2010-04-12 11:30:00,6.88,6.9,6.87,6.88,58700.0,6.88,6.9,6.87,6.88,58700.0
2010-04-12 11:35:00,6.88,6.89,6.87,6.87,36000.0,6.88,6.89,6.87,6.87,36000.0
2010-04-12 11:40:00,6.87,6.88,6.87,6.88,5400.0,6.87,6.88,6.87,6.88,5400.0
2010-04-12 11:45:00,6.88,6.88,6.88,6.88,35000.0,6.88,6.88,6.88,6.88,35000.0
2010-04-12 11:50:00,6.88,6.89,6.87,6.88,32100.0,6.88,6.89,6.87,6.88,32100.0
2010-04-12 11:55:00,6.88,6.88,6.87,6.88,18600.0,6.88,6.88,6.87,6.88,18600.0
2010-04-12 12:00:00,6.88,6.89,6.87,6.88,202100.0,6.88,6.89,6.87,6.88,202100.0
2010-04-12 12:05:00,6.88,6.91,6.88,6.91,28500.0,6.88,6.91,6.88,6.91,28500.0
2010-04-12 12:10:00,6.91,6.94,6.9,6.94,42000.0,6.91,6.94,6.9,6.94,42000.0
2010-04-12 12:15:00,6.94,6.96,6.92,6.96,81000.0,6.94,6.96,6.92,6.96,81000.0
2010-04-12 12:20:00,6.96,6.98,6.95,6.95,43100.0,6.96,6.98,6.95,6.95,43100.0
2010-04-12 12:25:00,6.95,6.99,6.95,6.98,58300.0,6.95,6.99,6.95,6.98,58300.0
2010-04-12 12:30:00,6.98,7.01,6.98,7.0,55700.0,6.98,7.01,6.98,7.0,55700.0
2010-04-12 12:35:00,7.0,7.02,7.0,7.02,16500.0,7.0,7.02,7.0,7.02,16500.0
2010-04-12 12:40:00,7.02,7.02,6.99,7.0,88500.0,7.02,7.02,6.99,7.0,88500.0
2010-04-12 12:45:00,7.0,7.0,6.98,6.98,11900.0,7.0,7.0,6.98,6.98,11900.0
2010-04-12 12:50:00,6.98,6.99,6.98,6.98,19700.0,6.98,6.99,6.98,6.98,19700.0
2010-04-12 12:55:00,6.99,6.99,6.98,6.99,1100.0,6.99,6.99,6.98,6.99,1100.0
2010-04-12 13:00:00,6.99,6.99,6.98,6.99,17100.0,6.99,6.99,6.98,6.99,17100.0
2010-04-12 13:05:00,6.99,7.0,6.97,6.98,38800.0,6.99,7.0,6.97,6.98,38800.0
2010-04-12 13:10:00,6.97,6.98,6.97,6.98,4800.0,6.97,6.98,6.97,6.98,4800.0
2010-04-12 13:15:00,6.98,6.98,6.97,6.97,3500.0,6.98,6.98,6.97,6.97,3500.0
2010-04-12 13:20:00,6.98,6.99,6.97,6.98,13100.0,6.98,6.99,6.97,6.98,13100.0
2010-04-12 13:25:00,6.97,6.98,6.97,6.98,11700.0,6.97,6.98,6.97,6.98,11700.0
2010-04-12 13:30:00,6.98,6.98,6.97,6.98,2200.0,6.98,6.98,6.97,6.98,2200.0
2010-04-12 13:35:00,6.98,6.99,6.97,6.99,12700.0,6.98,6.99,6.97,6.99,12700.0
2010-04-12 13:40:00,6.99,7.0,6.98,6.99,29100.0,6.99,7.0,6.98,6.99,29100.0
2010-04-12 13:45:00,6.99,6.99,6.98,6.99,1500.0,6.99,6.99,6.98,6.99,1500.0
2010-04-12 13:50:00,6.99,6.99,6.95,6.95,106400.0,6.99,6.99,6.95,6.95,106400.0
2010-04-12 13:55:00,6.96,6.96,6.93,6.93,11300.0,6.96,6.96,6.93,6.93,11300.0
2010-04-12 14:00:00,6.93,6.94,6.93,6.94,900.0,6.93,6.94,6.93,6.94,900.0
2010-04-12 14:05:00,6.94,6.94,6.92,6.93,16800.0,6.94,6.94,6.92,6.93,16800.0
2010-04-12 14:10:00,6.93,6.93,6.92,6.92,4000.0,6.93,6.93,6.92,6.92,4000.0
2010-04-12 14:15:00,6.93,6.93,6.92,6.93,6100.0,6.93,6.93,6.92,6.93,6100.0
2010-04-12 14:20:00,6.92,6.93,6.91,6.92,17400.0,6.92,6.93,6.91,6.92,17400.0
2010-04-12 14:25:00,6.92,6.92,6.91,6.92,6200.0,6.92,6.92,6.91,6.92,6200.0
2010-04-12 14:30:00,6.91,6.91,6.89,6.89,36000.0,6.91,6.91,6.89,6.89,36000.0
2010-04-12 14:35:00,6.89,6.9,6.89,6.89,7600.0,6.89,6.9,6.89,6.89,7600.0
2010-04-12 14:40:00,6.9,6.9,6.88,6.9,29900.0,6.9,6.9,6.88,6.9,29900.0
2010-04-12 14:45:00,6.9,6.9,6.89,6.89,7200.0,6.9,6.9,6.89,6.89,7200.0
2010-04-12 14:50:00,6.9,6.91,6.89,6.91,12200.0,6.9,6.91,6.89,6.91,12200.0
2010-04-12 14:55:00,6.91,6.92,6.91,6.92,36900.0,6.91,6.92,6.91,6.92,36900.0
2010-04-12 15:00:00,6.92,6.92,6.91,6.91,14500.0,6.92,6.92,6.91,6.91,14500.0
2010-04-12 15:05:00,6.91,6.91,6.9,6.9,14500.0,6.91,6.91,6.9,6.9,14500.0
2010-04-12 15:10:00,6.91,6.92,6.9,6.91,14900.0,6.91,6.92,6.9,6.91,14900.0
2010-04-12 15:15:00,6.92,6.94,6.92,6.93,32100.0,6.92,6.94,6.92,6.93,32100.0
2010-04-12 15:20:00,6.94,6.95,6.91,6.91,52100.0,6.94,6.95,6.91,6.91,52100.0
2010-04-12 15:25:00,6.9,6.91,6.88,6.91,59300.0,6.9,6.91,6.88,6.91,59300.0
2010-04-12 15:30:00,6.91,6.91,6.9,6.91,7800.0,6.91,6.91,6.9,6.91,7800.0
2010-04-12 15:35:00,6.91,6.91,6.9,6.91,10300.0,6.91,6.91,6.9,6.91,10300.0
2010-04-12 15:40:00,6.91,6.91,6.9,6.9,10900.0,6.91,6.91,6.9,6.9,10900.0
2010-04-12 15:45:00,6.9,6.91,6.86,6.87,172600.0,6.9,6.91,6.86,6.87,172600.0
2010-04-12 15:50:00,6.88,6.9,6.87,6.9,40900.0,6.88,6.9,6.87,6.9,40900.0
2010-04-12 15:55:00,6.89,6.9,6.89,6.9,128800.0,6.89,6.9,6.89,6.9,128800.0
2010-04-13 09:30:00,6.89,6.89,6.84,6.84,13700.0,6.89,6.89,6.84,6.84,13700.0
2010-04-13 09:35:00,6.85,6.86,6.85,6.85,3400.0,6.85,6.86,6.85,6.85,3400.0
2010-04-13 09:40:00,6.86,6.91,6.85,6.91,20300.0,6.86,6.91,6.85,6.91,20300.0
2010-04-13 09:45:00,6.91,6.93,6.88,6.92,52700.0,6.91,6.93,6.88,6.92,52700.0
2010-04-13 09:50:00,6.93,6.96,6.92,6.94,18400.0,6.93,6.96,6.92,6.94,18400.0
2010-04-13 09:55:00,6.95,6.95,6.91,6.92,17300.0,6.95,6.95,6.91,6.92,17300.0
2010-04-13 10:00:00,6.91,6.91,6.89,6.9,18800.0,6.91,6.91,6.89,6.9,18800.0
2010-04-13 10:05:00,6.9,6.91,6.86,6.86,14800.0,6.9,6.91,6.86,6.86,14800.0
2010-04-13 10:10:00,6.87,6.87,6.86,6.86,16000.0,6.87,6.87,6.86,6.86,16000.0
2010-04-13 10:15:00,6.86,6.87,6.83,6.83,18100.0,6.86,6.87,6.83,6.83,18100.0
2010-04-13 10:20:00,6.83,6.84,6.8,6.82,51700.0,6.83,6.84,6.8,6.82,51700.0
2010-04-13 10:25:00,6.83,6.86,6.81,6.85,130700.0,6.83,6.86,6.81,6.85,130700.0
2010-04-13 10:30:00,6.86,6.86,6.85,6.86,31600.0,6.86,6.86,6.85,6.86,31600.0
2010-04-13 10:35:00,6.86,6.86,6.85,6.86,6400.0,6.86,6.86,6.85,6.86,6400.0
2010-04-13 10:40:00,6.85,6.86,6.85,6.86,9900.0,6.85,6.86,6.85,6.86,9900.0
2010-04-13 10:45:00,6.86,6.89,6.85,6.89,69300.0,6.86,6.89,6.85,6.89,69300.0
2010-04-13 10:50:00,6.89,6.89,6.88,6.89,5800.0,6.89,6.89,6.88,6.89,5800.0
2010-04-13 10:55:00,6.88,6.89,6.86,6.86,17100.0,6.88,6.89,6.86,6.86,17100.0
2010-04-13 11:00:00,6.86,6.88,6.85,6.86,37000.0,6.86,6.88,6.85,6.86,37000.0
2010-04-13 11:05:00,6.87,6.89,6.86,6.88,79500.0,6.87,6.89,6.86,6.88,79500.0
2010-04-13 11:10:00,6.88,6.89,6.87,6.87,22000.0,6.88,6.89,6.87,6.87,22000.0
2010-04-13 11:15:00,6.87,6.88,6.86,6.87,25700.0,6.87,6.88,6.86,6.87,25700.0
2010-04-13 11:20:00,6.88,6.88,6.87,6.87,9800.0,6.88,6.88,6.87,6.87,9800.0
2010-04-13 11:25:00,6.88,6.88,6.85,6.86,28100.0,6.88,6.88,6.85,6.86,28100.0
2010-04-13 11:30:00,6.86,6.88,6.86,6.88,39200.0,6.86,6.88,6.86,6.88,39200.0
2010-04-13 11:35:00,6.87,6.88,6.87,6.87,20800.0,6.87,6.88,6.87,6.87,20800.0
2010-04-13 11:40:00,6.87,6.88,6.86,6.87,31500.0,6.87,6.88,6.86,6.87,31500.0
2010-04-13 11:45:00,6.87,6.88,6.86,6.86,15100.0,6.87,6.88,6.86,6.86,15100.0
2010-04-13 11:50:00,6.86,6.89,6.86,6.88,36200.0,6.86,6.89,6.86,6.88,36200.0
2010-04-13 11:55:00,6.88,6.89,6.88,6.88,8800.0,6.88,6.89,6.88,6.88,8800.0
2010-04-13 12:00:00,6.88,6.88,6.86,6.86,6800.0,6.88,6.88,6.86,6.86,6800.0
2010-04-13 12:05:00,6.86,6.87,6.86,6.86,5700.0,6.86,6.87,6.86,6.86,5700.0
2010-04-13 12:10:00,6.86,6.89,6.85,6.89,34000.0,6.86,6.89,6.85,6.89,34000.0
2010-04-13 12:15:00,6.89,6.89,6.88,6.89,4300.0,6.89,6.89,6.88,6.89,4300.0
2010-04-13 12:20:00,6.89,6.89,6.88,6.88,7000.0,6.89,6.89,6.88,6.88,7000.0
2010-04-13 12:25:00,6.88,6.89,6.87,6.87,33300.0,6.88,6.89,6.87,6.87,33300.0
2010-04-13 12:30:00,6.87,6.88,6.87,6.88,2200.0,6.87,6.88,6.87,6.88,2200.0
2010-04-13 12:35:00,6.87,6.88,6.87,6.87,10400.0,6.87,6.88,6.87,6.87,10400.0
2010-04-13 12:40:00,6.87,6.89,6.86,6.89,37500.0,6.87,6.89,6.86,6.89,37500.0
2010-04-13 12:45:00,6.89,6.9,6.89,6.89,6400.0,6.89,6.9,6.89,6.89,6400.0
2010-04-13 12:50:00,6.9,6.9,6.88,6.88,8600.0,6.9,6.9,6.88,6.88,8600.0
2010-04-13 12:55:00,6.88,6.89,6.88,6.88,5400.0,6.88,6.89,6.88,6.88,5400.0
2010-04-13 13:00:00,6.88,6.89,6.88,6.89,4900.0,6.88,6.89,6.88,6.89,4900.0
2010-04-13 13:05:00,6.89,6.89,6.88,6.89,40600.0,6.89,6.89,6.88,6.89,40600.0
2010-04-13 13:10:00,6.89,6.91,6.89,6.89,51700.0,6.89,6.91,6.89,6.89,51700.0
2010-04-13 13:15:00,6.89,6.89,6.88,6.88,9600.0,6.89,6.89,6.88,6.88,9600.0
2010-04-13 13:20:00,6.88,6.88,6.86,6.86,8400.0,6.88,6.88,6.86,6.86,8400.0
2010-04-13 13:25:00,6.87,6.87,6.86,6.86,7100.0,6.87,6.87,6.86,6.86,7100.0
2010-04-13 13:30:00,6.86,6.87,6.86,6.86,16000.0,6.86,6.87,6.86,6.86,16000.0
2010-04-13 13:35:00,6.86,6.87,6.86,6.86,6900.0,6.86,6.87,6.86,6.86,6900.0
2010-04-13 13:40:00,6.87,6.87,6.86,6.87,11200.0,6.87,6.87,6.86,6.87,11200.0
2010-04-13 13:45:00,6.86,6.89,6.86,6.89,38300.0,6.86,6.89,6.86,6.89,38300.0
2010-04-13 13:50:00,6.88,6.89,6.88,6.89,3700.0,6.88,6.89,6.88,6.89,3700.0
2010-04-13 13:55:00,6.88,6.89,6.88,6.88,12300.0,6.88,6.89,6.88,6.88,12300.0
2010-04-13 14:00:00,6.89,6.89,6.88,6.89,13100.0,6.89,6.89,6.88,6.89,13100.0
2010-04-13 14:05:00,6.88,6.89,6.87,6.89,23900.0,6.88,6.89,6.87,6.89,23900.0
2010-04-13 14:10:00,6.89,6.89,6.88,6.88,9200.0,6.89,6.89,6.88,6.88,9200.0
2010-04-13 14:15:00,6.89,6.89,6.88,6.88,15000.0,6.89,6.89,6.88,6.88,15000.0
2010-04-13 14:20:00,6.88,6.89,6.88,6.88,9800.0,6.88,6.89,6.88,6.88,9800.0
2010-04-13 14:25:00,6.88,6.89,6.88,6.88,11300.0,6.88,6.89,6.88,6.88,11300.0
2010-04-13 14:30:00,6.88,6.89,6.88,6.88,11200.0,6.88,6.89,6.88,6.88,11200.0
2010-04-13 14:35:00,6.88,6.89,6.88,6.88,23000.0,6.88,6.89,6.88,6.88,23000.0
2010-04-13 14:40:00,6.88,6.89,6.87,6.89,80500.0,6.88,6.89,6.87,6.89,80500.0
2010-04-13 14:45:00,6.89,6.89,6.88,6.88,8500.0,6.89,6.89,6.88,6.88,8500.0
2010-04-13 14:50:00,6.88,6.89,6.87,6.89,53300.0,6.88,6.89,6.87,6.89,53300.0
2010-04-13 14:55:00,6.89,6.9,6.88,6.88,21800.0,6.89,6.9,6.88,6.88,21800.0
2010-04-13 15:00:00,6.88,6.88,6.87,6.88,30600.0,6.88,6.88,6.87,6.88,30600.0
2010-04-13 15:05:00,6.88,6.88,6.86,6.86,53800.0,6.88,6.88,6.86,6.86,53800.0
2010-04-13 15:10:00,6.86,6.86,6.84,6.86,62300.0,6.86,6.86,6.84,6.86,62300.0
2010-04-13 15:15:00,6.85,6.87,6.85,6.86,46800.0,6.85,6.87,6.85,6.86,46800.0
2010-04-13 15:20:00,6.87,6.87,6.86,6.87,47600.0,6.87,6.87,6.86,6.87,47600.0
2010-04-13 15:25:00,6.87,6.87,6.85,6.86,72900.0,6.87,6.87,6.85,6.86,72900.0
2010-04-13 15:30:00,6.87,6.87,6.85,6.86,42300.0,6.87,6.87,6.85,6.86,42300.0
2010-04-13 15:35:00,6.86,6.88,6.85,6.87,179900.0,6.86,6.88,6.85,6.87,179900.0
2010-04-13 15:40:00,6.86,6.88,6.85,6.85,124600.0,6.86,6.88,6.85,6.85,124600.0
2010-04-13 15:45:00,6.85,6.89,6.84,6.88,119300.0,6.85,6.89,6.84,6.88,119300.0
2010-04-13 15:50:00,6.89,6.89,6.87,6.87,124100.0,6.89,6.89,6.87,6.87,124100.0
2010-04-13 15:55:00,6.88,6.89,6.86,6.89,202200.0,6.88,6.89,6.86,6.89,202200.0
2010-04-14 09:30:00,6.93,7.03,6.93,7.02,38000.0,6.93,7.03,6.93,7.02,38000.0
2010-04-14 09:35:00,7.02,7.03,7.01,7.02,13700.0,7.02,7.03,7.01,7.02,13700.0
2010-04-14 09:40:00,7.02,7.05,7.02,7.05,37500.0,7.02,7.05,7.02,7.05,37500.0
2010-04-14 09:45:00,7.04,7.05,7.04,7.04,15900.0,7.04,7.05,7.04,7.04,15900.0
2010-04-14 09:50:00,7.04,7.05,7.01,7.04,120300.0,7.04,7.05,7.01,7.04,120300.0
2010-04-14 09:55:00,7.03,7.05,7.03,7.05,10800.0,7.03,7.05,7.03,7.05,10800.0
2010-04-14 10:00:00,7.04,7.06,7.04,7.06,27100.0,7.04,7.06,7.04,7.06,27100.0
2010-04-14 10:05:00,7.05,7.1,7.05,7.07,42300.0,7.05,7.1,7.05,7.07,42300.0
2010-04-14 10:10:00,7.06,7.07,7.03,7.05,82000.0,7.06,7.07,7.03,7.05,82000.0
2010-04-14 10:15:00,7.05,7.06,7.04,7.06,11400.0,7.05,7.06,7.04,7.06,11400.0
2010-04-14 10:20:00,7.06,7.06,7.03,7.04,30600.0,7.06,7.06,7.03,7.04,30600.0
2010-04-14 10:25:00,7.03,7.06,7.02,7.05,116800.0,7.03,7.06,7.02,7.05,116800.0
2010-04-14 10:30:00,7.05,7.06,7.03,7.03,47200.0,7.05,7.06,7.03,7.03,47200.0
2010-04-14 10:35:00,7.03,7.06,7.03,7.05,74000.0,7.03,7.06,7.03,7.05,74000.0
2010-04-14 10:40:00,7.05,7.06,7.04,7.06,13300.0,7.05,7.06,7.04,7.06,13300.0
2010-04-14 10:45:00,7.06,7.06,7.05,7.06,4000.0,7.06,7.06,7.05,7.06,4000.0
2010-04-14 10:50:00,7.05,7.06,7.05,7.06,3400.0,7.05,7.06,7.05,7.06,3400.0
2010-04-14 10:55:00,7.05,7.06,7.04,7.05,104800.0,7.05,7.06,7.04,7.05,104800.0
2010-04-14 11:00:00,7.06,7.07,7.03,7.03,41100.0,7.06,7.07,7.03,7.03,41100.0
2010-04-14 11:05:00,7.02,7.03,7.0,7.01,99600.0,7.02,7.03,7.0,7.01,99600.0
2010-04-14 11:10:00,7.0,7.01,6.99,7.0,108900.0,7.0,7.01,6.99,7.0,108900.0
2010-04-14 11:15:00,7.01,7.01,6.98,6.99,70700.0,7.01,7.01,6.98,6.99,70700.0
2010-04-14 11:20:00,6.99,7.0,6.99,7.0,56000.0,6.99,7.0,6.99,7.0,56000.0
2010-04-14 11:25:00,7.0,7.01,6.99,7.0,71800.0,7.0,7.01,6.99,7.0,71800.0
2010-04-14 11:30:00,7.0,7.0,6.99,7.0,16700.0,7.0,7.0,6.99,7.0,16700.0
2010-04-14 11:35:00,7.0,7.0,6.99,7.0,2900.0,7.0,7.0,6.99,7.0,2900.0
2010-04-14 11:40:00,7.0,7.0,6.99,7.0,6200.0,7.0,7.0,6.99,7.0,6200.0
2010-04-14 11:45:00,7.0,7.0,6.99,6.99,18700.0,7.0,7.0,6.99,6.99,18700.0
2010-04-14 11:50:00,6.98,6.99,6.98,6.99,12000.0,6.98,6.99,6.98,6.99,12000.0
2010-04-14 11:55:00,6.99,6.99,6.98,6.99,2200.0,6.99,6.99,6.98,6.99,2200.0
2010-04-14 12:00:00,6.99,6.99,6.98,6.98,3500.0,6.99,6.99,6.98,6.98,3500.0
2010-04-14 12:05:00,6.99,6.99,6.98,6.98,2800.0,6.99,6.99,6.98,6.98,2800.0
2010-04-14 12:10:00,6.99,6.99,6.98,6.99,6100.0,6.99,6.99,6.98,6.99,6100.0
2010-04-14 12:15:00,6.99,6.99,6.98,6.98,1500.0,6.99,6.99,6.98,6.98,1500.0
2010-04-14 12:20:00,6.98,6.99,6.98,6.99,2600.0,6.98,6.99,6.98,6.99,2600.0
2010-04-14 12:25:00,6.99,7.0,6.99,6.99,22200.0,6.99,7.0,6.99,6.99,22200.0
2010-04-14 12:30:00,6.99,7.01,6.99,6.99,66100.0,6.99,7.01,6.99,6.99,66100.0
2010-04-14 12:35:00,7.0,7.0,7.0,7.0,15000.0,7.0,7.0,7.0,7.0,15000.0
2010-04-14 12:40:00,7.0,7.01,6.99,7.01,7100.0,7.0,7.01,6.99,7.01,7100.0
2010-04-14 12:45:00,7.0,7.01,6.99,7.01,33200.0,7.0,7.01,6.99,7.01,33200.0
2010-04-14 12:50:00,7.01,7.01,7.0,7.01,3200.0,7.01,7.01,7.0,7.01,3200.0
2010-04-14 12:55:00,7.01,7.01,7.0,7.01,6500.0,7.01,7.01,7.0,7.01,6500.0
2010-04-14 13:00:00,7.01,7.01,7.01,7.01,19300.0,7.01,7.01,7.01,7.01,19300.0
2010-04-14 13:05:00,7.01,7.01,6.99,7.0,38200.0,7.01,7.01,6.99,7.0,38200.0
2010-04-14 13:10:00,7.0,7.0,6.99,7.0,600.0,7.0,7.0,6.99,7.0,600.0
2010-04-14 13:15:00,6.99,7.0,6.99,7.0,2800.0,6.99,7.0,6.99,7.0,2800.0
2010-04-14 13:20:00,7.0,7.0,6.99,6.99,2800.0,7.0,7.0,6.99,6.99,2800.0
2010-04-14 13:25:00,7.0,7.0,6.99,6.99,3000.0,7.0,7.0,6.99,6.99,3000.0
2010-04-14 13:30:00,7.0,7.0,6.99,7.0,6300.0,7.0,7.0,6.99,7.0,6300.0
2010-04-14 13:35:00,6.99,7.0,6.99,6.99,2300.0,6.99,7.0,6.99,6.99,2300.0
2010-04-14 13:40:00,6.99,7.0,6.98,6.98,26800.0,6.99,7.0,6.98,6.98,26800.0
2010-04-14 13:45:00,6.98,6.99,6.98,6.98,14200.0,6.98,6.99,6.98,6.98,14200.0
2010-04-14 13:50:00,6.97,6.98,6.96,6.97,18100.0,6.97,6.98,6.96,6.97,18100.0
2010-04-14 13:55:00,6.96,6.97,6.96,6.97,18000.0,6.96,6.97,6.96,6.97,18000.0
2010-04-14 14:00:00,6.97,6.97,6.97,6.97,11200.0,6.97,6.97,6.97,6.97,11200.0
2010-04-14 14:05:00,6.97,6.98,6.97,6.98,24500.0,6.97,6.98,6.97,6.98,24500.0
2010-04-14 14:10:00,6.98,6.98,6.97,6.98,5600.0,6.98,6.98,6.97,6.98,5600.0
2010-04-14 14:15:00,6.97,6.98,6.97,6.97,5000.0,6.97,6.98,6.97,6.97,5000.0
2010-04-14 14:20:00,6.97,6.98,6.97,6.98,5400.0,6.97,6.98,6.97,6.98,5400.0
2010-04-14 14:25:00,6.97,6.98,6.97,6.98,3500.0,6.97,6.98,6.97,6.98,3500.0
2010-04-14 14:30:00,6.98,6.98,6.97,6.98,3200.0,6.98,6.98,6.97,6.98,3200.0
2010-04-14 14:35:00,6.97,6.98,6.97,6.98,12400.0,6.97,6.98,6.97,6.98,12400.0
2010-04-14 14:40:00,6.98,6.98,6.97,6.97,2700.0,6.98,6.98,6.97,6.97,2700.0
2010-04-14 14:45:00,6.97,6.98,6.97,6.97,5600.0,6.97,6.98,6.97,6.97,5600.0
2010-04-14 14:50:00,6.97,6.98,6.97,6.98,62000.0,6.97,6.98,6.97,6.98,62000.0
2010-04-14 14:55:00,6.98,6.98,6.97,6.98,2600.0,6.98,6.98,6.97,6.98,2600.0
2010-04-14 15:00:00,6.98,6.98,6.97,6.97,5000.0,6.98,6.98,6.97,6.97,5000.0
2010-04-14 15:05:00,6.98,6.98,6.96,6.96,34000.0,6.98,6.98,6.96,6.96,34000.0
2010-04-14 15:10:00,6.97,6.97,6.96,6.97,10600.0,6.97,6.97,6.96,6.97,10600.0
2010-04-14 15:15:00,6.97,6.97,6.96,6.97,12400.0,6.97,6.97,6.96,6.97,12400.0
2010-04-14 15:20:00,6.97,6.97,6.96,6.97,8100.0,6.97,6.97,6.96,6.97,8100.0
2010-04-14 15:25:00,6.97,6.97,6.96,6.97,27000.0,6.97,6.97,6.96,6.97,27000.0
2010-04-14 15:30:00,6.97,6.97,6.96,6.97,20600.0,6.97,6.97,6.96,6.97,20600.0
2010-04-14 15:35:00,6.97,7.0,6.97,7.0,66900.0,6.97,7.0,6.97,7.0,66900.0
2010-04-14 15:40:00,6.99,7.0,6.99,6.99,8900.0,6.99,7.0,6.99,6.99,8900.0
2010-04-14 15:45:00,7.0,7.0,6.99,7.0,78000.0,7.0,7.0,6.99,7.0,78000.0
2010-04-14 15:50:00,6.99,6.99,6.98,6.99,55200.0,6.99,6.99,6.98,6.99,55200.0
2010-04-14 15:55:00,6.99,6.99,6.98,6.98,165100.0,6.99,6.99,6.98,6.98,165100.0
2010-04-15 09:30:00,6.97,6.99,6.97,6.98,13300.0,6.97,6.99,6.97,6.98,13300.0
2010-04-15 09:35:00,6.98,6.98,6.97,6.98,2100.0,6.98,6.98,6.97,6.98,2100.0
2010-04-15 09:40:00,6.98,7.0,6.98,6.98,6400.0,6.98,7.0,6.98,6.98,6400.0
2010-04-15 09:45:00,6.97,6.98,6.97,6.98,22500.0,6.97,6.98,6.97,6.98,22500.0
2010-04-15 09:50:00,6.98,6.98,6.97,6.97,6700.0,6.98,6.98,6.97,6.97,6700.0
2010-04-15 09:55:00,6.98,6.98,6.97,6.97,6000.0,6.98,6.98,6.97,6.97,6000.0
2010-04-15 10:00:00,6.98,6.98,6.92,6.92,55400.0,6.98,6.98,6.92,6.92,55400.0
2010-04-15 10:05:00,6.93,6.96,6.92,6.95,14400.0,6.93,6.96,6.92,6.95,14400.0
2010-04-15 10:10:00,6.96,6.97,6.95,6.96,14800.0,6.96,6.97,6.95,6.96,14800.0
2010-04-15 10:15:00,6.97,7.0,6.97,6.99,14400.0,6.97,7.0,6.97,6.99,14400.0
2010-04-15 10:20:00,6.99,7.0,6.99,6.99,13800.0,6.99,7.0,6.99,6.99,13800.0
2010-04-15 10:25:00,6.99,7.03,6.99,7.01,41300.0,6.99,7.03,6.99,7.01,41300.0
2010-04-15 10:30:00,7.01,7.03,7.0,7.02,49500.0,7.01,7.03,7.0,7.02,49500.0
2010-04-15 10:35:00,7.02,7.03,7.01,7.02,9300.0,7.02,7.03,7.01,7.02,9300.0
2010-04-15 10:40:00,7.01,7.05,7.01,7.05,176400.0,7.01,7.05,7.01,7.05,176400.0
2010-04-15 10:45:00,7.05,7.07,7.04,7.05,119000.0,7.05,7.07,7.04,7.05,119000.0
2010-04-15 10:50:00,7.05,7.05,7.04,7.04,24400.0,7.05,7.05,7.04,7.04,24400.0
2010-04-15 10:55:00,7.04,7.05,7.04,7.05,2100.0,7.04,7.05,7.04,7.05,2100.0
2010-04-15 11:00:00,7.05,7.05,7.02,7.02,48800.0,7.05,7.05,7.02,7.02,48800.0
2010-04-15 11:05:00,7.02,7.03,7.02,7.03,6000.0,7.02,7.03,7.02,7.03,6000.0
2010-04-15 11:10:00,7.03,7.03,7.0,7.0,22100.0,7.03,7.03,7.0,7.0,22100.0
2010-04-15 11:15:00,7.01,7.02,7.01,7.02,28500.0,7.01,7.02,7.01,7.02,28500.0
2010-04-15 11:20:00,7.01,7.02,7.01,7.02,3800.0,7.01,7.02,7.01,7.02,3800.0
2010-04-15 11:25:00,7.02,7.02,7.0,7.01,25500.0,7.02,7.02,7.0,7.01,25500.0
2010-04-15 11:30:00,7.0,7.0,6.95,6.97,80300.0,7.0,7.0,6.95,6.97,80300.0
2010-04-15 11:35:00,6.97,6.97,6.97,6.97,8300.0,6.97,6.97,6.97,6.97,8300.0
2010-04-15 11:40:00,6.97,6.97,6.96,6.97,5300.0,6.97,6.97,6.96,6.97,5300.0
2010-04-15 11:45:00,6.97,6.97,6.96,6.97,5000.0,6.97,6.97,6.96,6.97,5000.0
2010-04-15 11:50:00,6.97,6.97,6.96,6.96,2600.0,6.97,6.97,6.96,6.96,2600.0
2010-04-15 11:55:00,6.96,6.97,6.96,6.96,5000.0,6.96,6.97,6.96,6.96,5000.0
2010-04-15 12:00:00,6.97,6.97,6.94,6.94,29400.0,6.97,6.97,6.94,6.94,29400.0
2010-04-15 12:05:00,6.94,6.95,6.92,6.93,33200.0,6.94,6.95,6.92,6.93,33200.0
2010-04-15 12:10:00,6.93,6.93,6.91,6.91,60400.0,6.93,6.93,6.91,6.91,60400.0
2010-04-15 12:15:00,6.91,6.92,6.91,6.91,3500.0,6.91,6.92,6.91,6.91,3500.0
2010-04-15 12:20:00,6.92,6.93,6.91,6.93,100000.0,6.92,6.93,6.91,6.93,100000.0
2010-04-15 12:25:00,6.92,6.96,6.91,6.95,106600.0,6.92,6.96,6.91,6.95,106600.0
2010-04-15 12:30:00,6.94,6.94,6.9,6.92,44100.0,6.94,6.94,6.9,6.92,44100.0
2010-04-15 12:35:00,6.91,6.92,6.91,6.92,2000.0,6.91,6.92,6.91,6.92,2000.0
2010-04-15 12:40:00,6.92,6.93,6.92,6.93,9900.0,6.92,6.93,6.92,6.93,9900.0
2010-04-15 12:45:00,6.92,6.94,6.92,6.94,7700.0,6.92,6.94,6.92,6.94,7700.0
2010-04-15 12:50:00,6.94,6.94,6.93,6.94,24600.0,6.94,6.94,6.93,6.94,24600.0
2010-04-15 12:55:00,6.94,6.95,6.94,6.95,5400.0,6.94,6.95,6.94,6.95,5400.0
2010-04-15 13:00:00,6.95,6.96,6.95,6.96,4900.0,6.95,6.96,6.95,6.96,4900.0
2010-04-15 13:05:00,6.96,6.96,6.95,6.96,9200.0,6.96,6.96,6.95,6.96,9200.0
2010-04-15 13:10:00,6.96,6.97,6.96,6.97,1900.0,6.96,6.97,6.96,6.97,1900.0
2010-04-15 13:15:00,6.97,6.98,6.97,6.98,1600.0,6.97,6.98,6.97,6.98,1600.0
2010-04-15 13:20:00,6.97,7.0,6.97,7.0,9700.0,6.97,7.0,6.97,7.0,9700.0
2010-04-15 13:25:00,7.0,7.01,6.99,7.01,5700.0,7.0,7.01,6.99,7.01,5700.0
2010-04-15 13:30:00,7.0,7.01,7.0,7.01,2400.0,7.0,7.01,7.0,7.01,2400.0
2010-04-15 13:35:00,7.01,7.01,7.0,7.01,1600.0,7.01,7.01,7.0,7.01,1600.0
2010-04-15 13:40:00,7.0,7.01,7.0,7.0,5000.0,7.0,7.01,7.0,7.0,5000.0
2010-04-15 13:45:00,7.01,7.01,7.0,7.01,2800.0,7.01,7.01,7.0,7.01,2800.0
2010-04-15 13:50:00,7.01,7.01,7.0,7.01,4900.0,7.01,7.01,7.0,7.01,4900.0
2010-04-15 13:55:00,7.01,7.01,7.0,7.01,4900.0,7.01,7.01,7.0,7.01,4900.0
2010-04-15 14:00:00,7.0,7.01,7.0,7.01,4500.0,7.0,7.01,7.0,7.01,4500.0
2010-04-15 14:05:00,7.0,7.02,7.0,7.02,3100.0,7.0,7.02,7.0,7.02,3100.0
2010-04-15 14:10:00,7.01,7.04,7.01,7.01,100200.0,7.01,7.04,7.01,7.01,100200.0
2010-04-15 14:15:00,7.02,7.02,7.01,7.02,1200.0,7.02,7.02,7.01,7.02,1200.0
2010-04-15 14:20:00,7.02,7.02,7.0,7.0,23100.0,7.02,7.02,7.0,7.0,23100.0
2010-04-15 14:25:00,7.01,7.02,7.0,7.0,164000.0,7.01,7.02,7.0,7.0,164000.0
2010-04-15 14:30:00,7.01,7.02,6.98,7.01,103100.0,7.01,7.02,6.98,7.01,103100.0
2010-04-15 14:35:00,7.01,7.02,6.99,7.0,26000.0,7.01,7.02,6.99,7.0,26000.0
2010-04-15 14:40:00,7.0,7.0,6.99,7.0,2800.0,7.0,7.0,6.99,7.0,2800.0
2010-04-15 14:45:00,7.0,7.0,6.99,7.0,3800.0,7.0,7.0,6.99,7.0,3800.0
2010-04-15 14:50:00,7.0,7.0,6.99,7.0,7300.0,7.0,7.0,6.99,7.0,7300.0
2010-04-15 14:55:00,6.99,7.0,6.99,6.99,7100.0,6.99,7.0,6.99,6.99,7100.0
2010-04-15 15:00:00,6.99,7.0,6.98,6.99,37700.0,6.99,7.0,6.98,6.99,37700.0
2010-04-15 15:05:00,6.99,6.99,6.97,6.97,59800.0,6.99,6.99,6.97,6.97,59800.0
2010-04-15 15:10:00,6.97,6.98,6.97,6.97,11200.0,6.97,6.98,6.97,6.97,11200.0
2010-04-15 15:15:00,6.97,6.98,6.95,6.98,58800.0,6.97,6.98,6.95,6.98,58800.0
2010-04-15 15:20:00,6.97,6.99,6.96,6.99,39600.0,6.97,6.99,6.96,6.99,39600.0
2010-04-15 15:25:00,6.99,7.02,6.98,6.99,124100.0,6.99,7.02,6.98,6.99,124100.0
2010-04-15 15:30:00,6.99,7.01,6.99,7.01,34900.0,6.99,7.01,6.99,7.01,34900.0
2010-04-15 15:35:00,7.01,7.01,6.99,7.0,45900.0,7.01,7.01,6.99,7.0,45900.0
2010-04-15 15:40:00,7.0,7.02,6.99,7.01,55800.0,7.0,7.02,6.99,7.01,55800.0
2010-04-15 15:45:00,7.01,7.03,7.0,7.02,109200.0,7.01,7.03,7.0,7.02,109200.0
2010-04-15 15:50:00,7.01,7.05,7.0,7.03,153500.0,7.01,7.05,7.0,7.03,153500.0
2010-04-15 15:55:00,7.02,7.03,7.01,7.01,122800.0,7.02,7.03,7.01,7.01,122800.0
2010-04-16 09:30:00,6.98,6.98,6.92,6.96,23300.0,6.98,6.98,6.92,6.96,23300.0
2010-04-16 09:35:00,6.96,6.99,6.96,6.99,12700.0,6.96,6.99,6.96,6.99,12700.0
2010-04-16 09:40:00,6.99,6.99,6.96,6.97,6100.0,6.99,6.99,6.96,6.97,6100.0
2010-04-16 09:45:00,6.96,6.96,6.94,6.94,6300.0,6.96,6.96,6.94,6.94,6300.0
2010-04-16 09:50:00,6.94,6.98,6.94,6.97,6800.0,6.94,6.98,6.94,6.97,6800.0
2010-04-16 09:55:00,6.97,6.98,6.95,6.96,3700.0,6.97,6.98,6.95,6.96,3700.0
2010-04-16 10:00:00,6.95,6.99,6.94,6.99,9500.0,6.95,6.99,6.94,6.99,9500.0
2010-04-16 10:05:00,6.99,7.01,6.98,7.0,119300.0,6.99,7.01,6.98,7.0,119300.0
2010-04-16 10:10:00,7.0,7.0,6.99,6.99,8400.0,7.0,7.0,6.99,6.99,8400.0
2010-04-16 10:15:00,7.0,7.01,6.97,6.97,71100.0,7.0,7.01,6.97,6.97,71100.0
2010-04-16 10:20:00,6.98,6.98,6.97,6.97,6500.0,6.98,6.98,6.97,6.97,6500.0
2010-04-16 10:25:00,6.98,7.0,6.97,6.99,15300.0,6.98,7.0,6.97,6.99,15300.0
2010-04-16 10:30:00,6.98,6.99,6.97,6.98,59600.0,6.98,6.99,6.97,6.98,59600.0
2010-04-16 10:35:00,6.97,6.98,6.94,6.94,28700.0,6.97,6.98,6.94,6.94,28700.0
2010-04-16 10:40:00,6.94,7.01,6.94,6.99,130500.0,6.94,7.01,6.94,6.99,130500.0
2010-04-16 10:45:00,6.99,7.05,6.98,7.01,104100.0,6.99,7.05,6.98,7.01,104100.0
2010-04-16 10:50:00,7.01,7.03,6.99,7.02,119300.0,7.01,7.03,6.99,7.02,119300.0
2010-04-16 10:55:00,7.02,7.06,7.01,7.05,45500.0,7.02,7.06,7.01,7.05,45500.0
2010-04-16 11:00:00,7.04,7.08,7.02,7.03,284400.0,7.04,7.08,7.02,7.03,284400.0
2010-04-16 11:05:00,7.03,7.03,7.0,7.02,74800.0,7.03,7.03,7.0,7.02,74800.0
2010-04-16 11:10:00,7.01,7.02,6.99,6.99,15600.0,7.01,7.02,6.99,6.99,15600.0
2010-04-16 11:15:00,6.99,7.0,6.94,6.94,34100.0,6.99,7.0,6.94,6.94,34100.0
2010-04-16 11:20:00,6.95,6.99,6.93,6.99,78000.0,6.95,6.99,6.93,6.99,78000.0
2010-04-16 11:25:00,6.99,7.02,6.96,6.96,69900.0,6.99,7.02,6.96,6.96,69900.0
2010-04-16 11:30:00,6.96,6.99,6.94,6.99,36000.0,6.96,6.99,6.94,6.99,36000.0
2010-04-16 11:35:00,6.99,7.01,6.99,7.0,58700.0,6.99,7.01,6.99,7.0,58700.0
2010-04-16 11:40:00,7.01,7.01,6.97,6.98,46500.0,7.01,7.01,6.97,6.98,46500.0
2010-04-16 11:45:00,6.98,6.98,6.96,6.98,9700.0,6.98,6.98,6.96,6.98,9700.0
2010-04-16 11:50:00,6.98,7.01,6.94,7.01,171900.0,6.98,7.01,6.94,7.01,171900.0
2010-04-16 11:55:00,7.01,7.02,7.0,7.01,30700.0,7.01,7.02,7.0,7.01,30700.0
2010-04-16 12:00:00,7.02,7.03,7.01,7.03,66300.0,7.02,7.03,7.01,7.03,66300.0
2010-04-16 12:05:00,7.02,7.04,7.02,7.03,79400.0,7.02,7.04,7.02,7.03,79400.0
2010-04-16 12:10:00,7.04,7.05,7.03,7.04,13100.0,7.04,7.05,7.03,7.04,13100.0
2010-04-16 12:15:00,7.04,7.04,7.04,7.04,10700.0,7.04,7.04,7.04,7.04,10700.0
2010-04-16 12:20:00,7.04,7.04,7.03,7.04,58800.0,7.04,7.04,7.03,7.04,58800.0
2010-04-16 12:25:00,7.04,7.04,7.03,7.04,10800.0,7.04,7.04,7.03,7.04,10800.0
2010-04-16 12:30:00,7.04,7.06,7.03,7.05,79400.0,7.04,7.06,7.03,7.05,79400.0
2010-04-16 12:35:00,7.05,7.07,7.04,7.07,126500.0,7.05,7.07,7.04,7.07,126500.0
2010-04-16 12:40:00,7.08,7.1,7.06,7.1,72200.0,7.08,7.1,7.06,7.1,72200.0
2010-04-16 12:45:00,7.1,7.13,7.09,7.11,194700.0,7.1,7.13,7.09,7.11,194700.0
2010-04-16 12:50:00,7.11,7.14,7.1,7.11,43300.0,7.11,7.14,7.1,7.11,43300.0
2010-04-16 12:55:00,7.12,7.12,7.1,7.1,7200.0,7.12,7.12,7.1,7.1,7200.0
2010-04-16 13:00:00,7.1,7.1,7.09,7.1,18300.0,7.1,7.1,7.09,7.1,18300.0
2010-04-16 13:05:00,7.1,7.12,7.09,7.12,22500.0,7.1,7.12,7.09,7.12,22500.0
2010-04-16 13:10:00,7.12,7.15,7.11,7.13,123200.0,7.12,7.15,7.11,7.13,123200.0
2010-04-16 13:15:00,7.13,7.19,7.12,7.16,175800.0,7.13,7.19,7.12,7.16,175800.0
2010-04-16 13:20:00,7.16,7.16,7.15,7.16,39200.0,7.16,7.16,7.15,7.16,39200.0
2010-04-16 13:25:00,7.16,7.17,7.15,7.15,80600.0,7.16,7.17,7.15,7.15,80600.0
2010-04-16 13:30:00,7.16,7.16,7.13,7.14,28400.0,7.16,7.16,7.13,7.14,28400.0
2010-04-16 13:35:00,7.15,7.16,7.13,7.14,27000.0,7.15,7.16,7.13,7.14,27000.0
2010-04-16 13:40:00,7.14,7.14,7.12,7.14,32400.0,7.14,7.14,7.12,7.14,32400.0
2010-04-16 13:45:00,7.14,7.14,7.11,7.13,130000.0,7.14,7.14,7.11,7.13,130000.0
2010-04-16 13:50:00,7.13,7.14,7.12,7.12,124900.0,7.13,7.14,7.12,7.12,124900.0
2010-04-16 13:55:00,7.13,7.13,7.12,7.13,6400.0,7.13,7.13,7.12,7.13,6400.0
2010-04-16 14:00:00,7.13,7.15,7.12,7.15,245000.0,7.13,7.15,7.12,7.15,245000.0
2010-04-16 14:05:00,7.16,7.16,7.15,7.16,13600.0,7.16,7.16,7.15,7.16,13600.0
2010-04-16 14:10:00,7.16,7.16,7.15,7.16,118100.0,7.16,7.16,7.15,7.16,118100.0
2010-04-16 14:15:00,7.15,7.18,7.15,7.17,56600.0,7.15,7.18,7.15,7.17,56600.0
2010-04-16 14:20:00,7.18,7.2,7.16,7.17,243100.0,7.18,7.2,7.16,7.17,243100.0
2010-04-16 14:25:00,7.17,7.17,7.14,7.14,46000.0,7.17,7.17,7.14,7.14,46000.0
2010-04-16 14:30:00,7.14,7.15,7.14,7.15,39900.0,7.14,7.15,7.14,7.15,39900.0
2010-04-16 14:35:00,7.16,7.16,7.14,7.14,37400.0,7.16,7.16,7.14,7.14,37400.0
2010-04-16 14:40:00,7.15,7.15,7.14,7.15,79600.0,7.15,7.15,7.14,7.15,79600.0
2010-04-16 14:45:00,7.14,7.15,7.14,7.15,16400.0,7.14,7.15,7.14,7.15,16400.0
2010-04-16 14:50:00,7.15,7.19,7.14,7.19,154300.0,7.15,7.19,7.14,7.19,154300.0
2010-04-16 14:55:00,7.19,7.19,7.16,7.17,175800.0,7.19,7.19,7.16,7.17,175800.0
2010-04-16 15:00:00,7.17,7.17,7.15,7.16,216300.0,7.17,7.17,7.15,7.16,216300.0
2010-04-16 15:05:00,7.15,7.17,7.15,7.17,73500.0,7.15,7.17,7.15,7.17,73500.0
2010-04-16 15:10:00,7.17,7.17,7.16,7.16,87600.0,7.17,7.17,7.16,7.16,87600.0
2010-04-16 15:15:00,7.16,7.17,7.15,7.16,105700.0,7.16,7.17,7.15,7.16,105700.0
2010-04-16 15:20:00,7.15,7.17,7.14,7.17,96500.0,7.15,7.17,7.14,7.17,96500.0
2010-04-16 15:25:00,7.17,7.17,7.15,7.15,28600.0,7.17,7.17,7.15,7.15,28600.0
2010-04-16 15:30:00,7.15,7.15,7.13,7.14,53600.0,7.15,7.15,7.13,7.14,53600.0
2010-04-16 15:35:00,7.14,7.16,7.14,7.15,52800.0,7.14,7.16,7.14,7.15,52800.0
2010-04-16 15:40:00,7.16,7.16,7.13,7.14,46600.0,7.16,7.16,7.13,7.14,46600.0
2010-04-16 15:45:00,7.13,7.14,7.11,7.11,60400.0,7.13,7.14,7.11,7.11,60400.0
2010-04-16 15:50:00,7.11,7.12,7.11,7.12,31200.0,7.11,7.12,7.11,7.12,31200.0
2010-04-16 15:55:00,7.11,7.12,7.11,7.11,101200.0,7.11,7.12,7.11,7.11,101200.0
2010-04-19 09:30:00,7.05,7.15,6.9,7.15,45300.0,7.05,7.15,6.9,7.15,45300.0
2010-04-19 09:35:00,7.15,7.15,7.11,7.11,23200.0,7.15,7.15,7.11,7.11,23200.0
2010-04-19 09:40:00,7.12,7.12,7.07,7.07,14700.0,7.12,7.12,7.07,7.07,14700.0
2010-04-19 09:45:00,7.07,7.08,7.06,7.08,40400.0,7.07,7.08,7.06,7.08,40400.0
2010-04-19 09:50:00,7.08,7.13,7.08,7.13,162000.0,7.08,7.13,7.08,7.13,162000.0
2010-04-19 09:55:00,7.12,7.18,7.12,7.14,263400.0,7.12,7.18,7.12,7.14,263400.0
2010-04-19 10:00:00,7.14,7.16,7.14,7.14,151100.0,7.14,7.16,7.14,7.14,151100.0
2010-04-19 10:05:00,7.14,7.15,7.13,7.13,115900.0,7.14,7.15,7.13,7.13,115900.0
2010-04-19 10:10:00,7.13,7.15,7.13,7.13,111900.0,7.13,7.15,7.13,7.13,111900.0
2010-04-19 10:15:00,7.13,7.15,7.12,7.14,96600.0,7.13,7.15,7.12,7.14,96600.0
2010-04-19 10:20:00,7.14,7.2,7.13,7.18,178100.0,7.14,7.2,7.13,7.18,178100.0
2010-04-19 10:25:00,7.19,7.19,7.16,7.16,144200.0,7.19,7.19,7.16,7.16,144200.0
2010-04-19 10:30:00,7.16,7.16,7.15,7.16,38100.0,7.16,7.16,7.15,7.16,38100.0
2010-04-19 10:35:00,7.15,7.16,7.14,7.15,12800.0,7.15,7.16,7.14,7.15,12800.0
2010-04-19 10:40:00,7.14,7.15,7.14,7.14,7800.0,7.14,7.15,7.14,7.14,7800.0
2010-04-19 10:45:00,7.15,7.15,7.13,7.13,85100.0,7.15,7.15,7.13,7.13,85100.0
2010-04-19 10:50:00,7.13,7.14,7.13,7.13,16500.0,7.13,7.14,7.13,7.13,16500.0
2010-04-19 10:55:00,7.14,7.14,7.13,7.13,2600.0,7.14,7.14,7.13,7.13,2600.0
2010-04-19 11:00:00,7.13,7.14,7.12,7.13,22700.0,7.13,7.14,7.12,7.13,22700.0
2010-04-19 11:05:00,7.12,7.13,7.12,7.12,16200.0,7.12,7.13,7.12,7.12,16200.0
2010-04-19 11:10:00,7.12,7.14,7.11,7.12,131100.0,7.12,7.14,7.11,7.12,131100.0
2010-04-19 11:15:00,7.12,7.14,7.12,7.12,67100.0,7.12,7.14,7.12,7.12,67100.0
2010-04-19 11:20:00,7.12,7.13,7.11,7.11,14900.0,7.12,7.13,7.11,7.11,14900.0
2010-04-19 11:25:00,7.11,7.11,7.1,7.11,6300.0,7.11,7.11,7.1,7.11,6300.0
2010-04-19 11:30:00,7.1,7.11,7.1,7.1,7500.0,7.1,7.11,7.1,7.1,7500.0
2010-04-19 11:35:00,7.11,7.11,7.08,7.08,20900.0,7.11,7.11,7.08,7.08,20900.0
2010-04-19 11:40:00,7.08,7.09,7.06,7.07,23500.0,7.08,7.09,7.06,7.07,23500.0
2010-04-19 11:45:00,7.06,7.06,7.04,7.04,9000.0,7.06,7.06,7.04,7.04,9000.0
2010-04-19 11:50:00,7.04,7.05,7.0,7.0,92800.0,7.04,7.05,7.0,7.0,92800.0
2010-04-19 11:55:00,7.0,7.01,7.0,7.0,34600.0,7.0,7.01,7.0,7.0,34600.0
2010-04-19 12:00:00,7.0,7.01,7.0,7.01,16800.0,7.0,7.01,7.0,7.01,16800.0
2010-04-19 12:05:00,7.0,7.03,7.0,7.03,30900.0,7.0,7.03,7.0,7.03,30900.0
2010-04-19 12:10:00,7.02,7.03,7.01,7.01,53800.0,7.02,7.03,7.01,7.01,53800.0
2010-04-19 12:15:00,7.02,7.03,7.02,7.03,28700.0,7.02,7.03,7.02,7.03,28700.0
2010-04-19 12:20:00,7.02,7.05,7.02,7.03,62900.0,7.02,7.05,7.02,7.03,62900.0
2010-04-19 12:25:00,7.03,7.03,7.01,7.02,165600.0,7.03,7.03,7.01,7.02,165600.0
2010-04-19 12:30:00,7.02,7.03,7.01,7.02,236500.0,7.02,7.03,7.01,7.02,236500.0
2010-04-19 12:35:00,7.01,7.02,7.01,7.02,62600.0,7.01,7.02,7.01,7.02,62600.0
2010-04-19 12:40:00,7.02,7.04,7.02,7.02,179000.0,7.02,7.04,7.02,7.02,179000.0
2010-04-19 12:45:00,7.03,7.06,7.03,7.06,63600.0,7.03,7.06,7.03,7.06,63600.0
2010-04-19 12:50:00,7.06,7.06,7.04,7.04,77500.0,7.06,7.06,7.04,7.04,77500.0
2010-04-19 12:55:00,7.05,7.06,7.05,7.06,32500.0,7.05,7.06,7.05,7.06,32500.0
2010-04-19 13:00:00,7.07,7.07,7.05,7.06,44300.0,7.07,7.07,7.05,7.06,44300.0
2010-04-19 13:05:00,7.06,7.07,7.05,7.06,66500.0,7.06,7.07,7.05,7.06,66500.0
2010-04-19 13:10:00,7.07,7.09,7.06,7.09,65300.0,7.07,7.09,7.06,7.09,65300.0
2010-04-19 13:15:00,7.09,7.09,7.08,7.09,3700.0,7.09,7.09,7.08,7.09,3700.0
2010-04-19 13:20:00,7.08,7.09,7.08,7.09,4000.0,7.08,7.09,7.08,7.09,4000.0
2010-04-19 13:25:00,7.09,7.12,7.09,7.11,158800.0,7.09,7.12,7.09,7.11,158800.0
2010-04-19 13:30:00,7.11,7.12,7.1,7.1,32000.0,7.11,7.12,7.1,7.1,32000.0
2010-04-19 13:35:00,7.1,7.11,7.1,7.1,17800.0,7.1,7.11,7.1,7.1,17800.0
2010-04-19 13:40:00,7.1,7.11,7.09,7.09,38400.0,7.1,7.11,7.09,7.09,38400.0
2010-04-19 13:45:00,7.09,7.09,7.08,7.08,71100.0,7.09,7.09,7.08,7.08,71100.0
2010-04-19 13:50:00,7.08,7.09,7.07,7.07,14700.0,7.08,7.09,7.07,7.07,14700.0
2010-04-19 13:55:00,7.07,7.08,7.07,7.07,4600.0,7.07,7.08,7.07,7.07,4600.0
2010-04-19 14:00:00,7.07,7.07,7.06,7.06,11000.0,7.07,7.07,7.06,7.06,11000.0
2010-04-19 14:05:00,7.06,7.08,7.06,7.07,118900.0,7.06,7.08,7.06,7.07,118900.0
2010-04-19 14:10:00,7.07,7.09,7.07,7.09,129400.0,7.07,7.09,7.07,7.09,129400.0
2010-04-19 14:15:00,7.09,7.09,7.08,7.09,4700.0,7.09,7.09,7.08,7.09,4700.0
2010-04-19 14:20:00,7.08,7.09,7.08,7.09,11100.0,7.08,7.09,7.08,7.09,11100.0
2010-04-19 14:25:00,7.09,7.1,7.09,7.1,35900.0,7.09,7.1,7.09,7.1,35900.0
2010-04-19 14:30:00,7.09,7.12,7.09,7.12,41600.0,7.09,7.12,7.09,7.12,41600.0
2010-04-19 14:35:00,7.12,7.13,7.11,7.12,33000.0,7.12,7.13,7.11,7.12,33000.0
2010-04-19 14:40:00,7.13,7.16,7.13,7.15,130200.0,7.13,7.16,7.13,7.15,130200.0
2010-04-19 14:45:00,7.16,7.18,7.15,7.17,117900.0,7.16,7.18,7.15,7.17,117900.0
2010-04-19 14:50:00,7.18,7.18,7.16,7.16,33600.0,7.18,7.18,7.16,7.16,33600.0
2010-04-19 14:55:00,7.16,7.19,7.16,7.18,64800.0,7.16,7.19,7.16,7.18,64800.0
2010-04-19 15:00:00,7.18,7.19,7.16,7.17,79100.0,7.18,7.19,7.16,7.17,79100.0
2010-04-19 15:05:00,7.16,7.19,7.16,7.19,247700.0,7.16,7.19,7.16,7.19,247700.0
2010-04-19 15:10:00,7.18,7.19,7.16,7.18,148200.0,7.18,7.19,7.16,7.18,148200.0
2010-04-19 15:15:00,7.18,7.19,7.17,7.19,46900.0,7.18,7.19,7.17,7.19,46900.0
2010-04-19 15:20:00,7.18,7.19,7.17,7.19,68300.0,7.18,7.19,7.17,7.19,68300.0
2010-04-19 15:25:00,7.19,7.2,7.18,7.19,52400.0,7.19,7.2,7.18,7.19,52400.0
2010-04-19 15:30:00,7.2,7.2,7.19,7.2,64000.0,7.2,7.2,7.19,7.2,64000.0
2010-04-19 15:35:00,7.2,7.2,7.19,7.2,115200.0,7.2,7.2,7.19,7.2,115200.0
2010-04-19 15:40:00,7.2,7.21,7.16,7.18,406000.0,7.2,7.21,7.16,7.18,406000.0
2010-04-19 15:45:00,7.18,7.22,7.18,7.22,146100.0,7.18,7.22,7.18,7.22,146100.0
2010-04-19 15:50:00,7.21,7.22,7.21,7.22,101700.0,7.21,7.22,7.21,7.22,101700.0
2010-04-19 15:55:00,7.21,7.23,7.2,7.23,356900.0,7.21,7.23,7.2,7.23,356900.0
2010-04-20 09:30:00,7.2,7.25,7.11,7.23,57100.0,7.2,7.25,7.11,7.23,57100.0
2010-04-20 09:35:00,7.23,7.23,7.19,7.22,18700.0,7.23,7.23,7.19,7.22,18700.0
2010-04-20 09:40:00,7.21,7.23,7.2,7.22,56200.0,7.21,7.23,7.2,7.22,56200.0
2010-04-20 09:45:00,7.22,7.23,7.22,7.23,21000.0,7.22,7.23,7.22,7.23,21000.0
2010-04-20 09:50:00,7.23,7.23,7.2,7.23,61800.0,7.23,7.23,7.2,7.23,61800.0
2010-04-20 09:55:00,7.22,7.24,7.22,7.23,63100.0,7.22,7.24,7.22,7.23,63100.0
2010-04-20 10:00:00,7.22,7.23,7.22,7.23,5200.0,7.22,7.23,7.22,7.23,5200.0
2010-04-20 10:05:00,7.23,7.23,7.2,7.22,51900.0,7.23,7.23,7.2,7.22,51900.0
2010-04-20 10:10:00,7.22,7.24,7.22,7.23,50000.0,7.22,7.24,7.22,7.23,50000.0
2010-04-20 10:15:00,7.23,7.24,7.21,7.21,54200.0,7.23,7.24,7.21,7.21,54200.0
2010-04-20 10:20:00,7.2,7.21,7.17,7.19,90900.0,7.2,7.21,7.17,7.19,90900.0
2010-04-20 10:25:00,7.19,7.19,7.14,7.15,188100.0,7.19,7.19,7.14,7.15,188100.0
2010-04-20 10:30:00,7.14,7.15,7.13,7.14,150800.0,7.14,7.15,7.13,7.14,150800.0
2010-04-20 10:35:00,7.13,7.14,7.12,7.12,26600.0,7.13,7.14,7.12,7.12,26600.0
2010-04-20 10:40:00,7.11,7.15,7.11,7.14,69200.0,7.11,7.15,7.11,7.14,69200.0
2010-04-20 10:45:00,7.13,7.16,7.12,7.16,38000.0,7.13,7.16,7.12,7.16,38000.0
2010-04-20 10:50:00,7.16,7.18,7.15,7.17,25700.0,7.16,7.18,7.15,7.17,25700.0
2010-04-20 10:55:00,7.18,7.19,7.17,7.19,31100.0,7.18,7.19,7.17,7.19,31100.0
2010-04-20 11:00:00,7.19,7.2,7.18,7.19,12600.0,7.19,7.2,7.18,7.19,12600.0
2010-04-20 11:05:00,7.19,7.19,7.18,7.18,5300.0,7.19,7.19,7.18,7.18,5300.0
2010-04-20 11:10:00,7.19,7.19,7.18,7.19,5400.0,7.19,7.19,7.18,7.19,5400.0
2010-04-20 11:15:00,7.18,7.19,7.16,7.16,21800.0,7.18,7.19,7.16,7.16,21800.0
2010-04-20 11:20:00,7.16,7.16,7.16,7.16,5100.0,7.16,7.16,7.16,7.16,5100.0
2010-04-20 11:25:00,7.16,7.17,7.16,7.16,3900.0,7.16,7.17,7.16,7.16,3900.0
2010-04-20 11:30:00,7.16,7.17,7.16,7.17,2800.0,7.16,7.17,7.16,7.17,2800.0
2010-04-20 11:35:00,7.16,7.17,7.16,7.16,6400.0,7.16,7.17,7.16,7.16,6400.0
2010-04-20 11:40:00,7.16,7.17,7.16,7.17,1800.0,7.16,7.17,7.16,7.17,1800.0
2010-04-20 11:45:00,7.16,7.17,7.14,7.14,36300.0,7.16,7.17,7.14,7.14,36300.0
2010-04-20 11:50:00,7.15,7.18,7.15,7.18,78100.0,7.15,7.18,7.15,7.18,78100.0
2010-04-20 11:55:00,7.17,7.19,7.17,7.19,32800.0,7.17,7.19,7.17,7.19,32800.0
2010-04-20 12:00:00,7.19,7.21,7.18,7.21,19000.0,7.19,7.21,7.18,7.21,19000.0
2010-04-20 12:05:00,7.2,7.22,7.2,7.22,9600.0,7.2,7.22,7.2,7.22,9600.0
2010-04-20 12:10:00,7.22,7.24,7.21,7.23,107400.0,7.22,7.24,7.21,7.23,107400.0
2010-04-20 12:15:00,7.23,7.25,7.22,7.24,15200.0,7.23,7.25,7.22,7.24,15200.0
2010-04-20 12:20:00,7.24,7.25,7.24,7.24,53200.0,7.24,7.25,7.24,7.24,53200.0
2010-04-20 12:25:00,7.25,7.25,7.21,7.21,108400.0,7.25,7.25,7.21,7.21,108400.0
2010-04-20 12:30:00,7.21,7.22,7.21,7.21,3800.0,7.21,7.22,7.21,7.21,3800.0
2010-04-20 12:35:00,7.21,7.22,7.21,7.21,7400.0,7.21,7.22,7.21,7.21,7400.0
2010-04-20 12:40:00,7.21,7.22,7.2,7.2,25600.0,7.21,7.22,7.2,7.2,25600.0
2010-04-20 12:45:00,7.2,7.2,7.19,7.19,14800.0,7.2,7.2,7.19,7.19,14800.0
2010-04-20 12:50:00,7.19,7.19,7.19,7.19,1300.0,7.19,7.19,7.19,7.19,1300.0
2010-04-20 12:55:00,7.19,7.2,7.19,7.2,2900.0,7.19,7.2,7.19,7.2,2900.0
2010-04-20 13:00:00,7.19,7.2,7.19,7.19,3200.0,7.19,7.2,7.19,7.19,3200.0
2010-04-20 13:05:00,7.2,7.2,7.19,7.2,2000.0,7.2,7.2,7.19,7.2,2000.0
2010-04-20 13:10:00,7.19,7.2,7.17,7.17,18000.0,7.19,7.2,7.17,7.17,18000.0
2010-04-20 13:15:00,7.17,7.18,7.17,7.18,2300.0,7.17,7.18,7.17,7.18,2300.0
2010-04-20 13:20:00,7.18,7.18,7.17,7.17,3600.0,7.18,7.18,7.17,7.17,3600.0
2010-04-20 13:25:00,7.17,7.2,7.17,7.19,24300.0,7.17,7.2,7.17,7.19,24300.0
2010-04-20 13:30:00,7.19,7.2,7.19,7.19,3000.0,7.19,7.2,7.19,7.19,3000.0
2010-04-20 13:35:00,7.19,7.2,7.19,7.2,7900.0,7.19,7.2,7.19,7.2,7900.0
2010-04-20 13:40:00,7.19,7.2,7.19,7.19,6600.0,7.19,7.2,7.19,7.19,6600.0
2010-04-20 13:45:00,7.19,7.19,7.18,7.18,14600.0,7.19,7.19,7.18,7.18,14600.0
2010-04-20 13:50:00,7.18,7.19,7.18,7.18,7000.0,7.18,7.19,7.18,7.18,7000.0
2010-04-20 13:55:00,7.18,7.19,7.18,7.18,18100.0,7.18,7.19,7.18,7.18,18100.0
2010-04-20 14:00:00,7.18,7.19,7.18,7.18,8900.0,7.18,7.19,7.18,7.18,8900.0
2010-04-20 14:05:00,7.18,7.19,7.18,7.19,10900.0,7.18,7.19,7.18,7.19,10900.0
2010-04-20 14:10:00,7.19,7.19,7.18,7.18,16900.0,7.19,7.19,7.18,7.18,16900.0
2010-04-20 14:15:00,7.19,7.19,7.18,7.18,8500.0,7.19,7.19,7.18,7.18,8500.0
2010-04-20 14:20:00,7.18,7.19,7.18,7.19,7700.0,7.18,7.19,7.18,7.19,7700.0
2010-04-20 14:25:00,7.18,7.19,7.18,7.18,8200.0,7.18,7.19,7.18,7.18,8200.0
2010-04-20 14:30:00,7.18,7.19,7.18,7.18,12200.0,7.18,7.19,7.18,7.18,12200.0
2010-04-20 14:35:00,7.18,7.19,7.18,7.19,10700.0,7.18,7.19,7.18,7.19,10700.0
2010-04-20 14:40:00,7.18,7.19,7.18,7.19,8500.0,7.18,7.19,7.18,7.19,8500.0
2010-04-20 14:45:00,7.18,7.2,7.18,7.19,18700.0,7.18,7.2,7.18,7.19,18700.0
2010-04-20 14:50:00,7.2,7.2,7.19,7.2,28000.0,7.2,7.2,7.19,7.2,28000.0
2010-04-20 14:55:00,7.2,7.2,7.19,7.2,18900.0,7.2,7.2,7.19,7.2,18900.0
2010-04-20 15:00:00,7.2,7.2,7.19,7.2,29100.0,7.2,7.2,7.19,7.2,29100.0
2010-04-20 15:05:00,7.2,7.2,7.19,7.19,19600.0,7.2,7.2,7.19,7.19,19600.0
2010-04-20 15:10:00,7.19,7.2,7.19,7.19,8900.0,7.19,7.2,7.19,7.19,8900.0
2010-04-20 15:15:00,7.19,7.2,7.19,7.19,109300.0,7.19,7.2,7.19,7.19,109300.0
2010-04-20 15:20:00,7.19,7.2,7.19,7.19,47300.0,7.19,7.2,7.19,7.19,47300.0
2010-04-20 15:25:00,7.2,7.2,7.19,7.19,10800.0,7.2,7.2,7.19,7.19,10800.0
2010-04-20 15:30:00,7.2,7.2,7.19,7.2,14800.0,7.2,7.2,7.19,7.2,14800.0
2010-04-20 15:35:00,7.19,7.2,7.19,7.2,16100.0,7.19,7.2,7.19,7.2,16100.0
2010-04-20 15:40:00,7.19,7.2,7.19,7.2,84800.0,7.19,7.2,7.19,7.2,84800.0
2010-04-20 15:45:00,7.2,7.2,7.19,7.19,49800.0,7.2,7.2,7.19,7.19,49800.0
2010-04-20 15:50:00,7.2,7.2,7.19,7.2,103800.0,7.2,7.2,7.19,7.2,103800.0
2010-04-20 15:55:00,7.2,7.2,7.18,7.19,176600.0,7.2,7.2,7.18,7.19,176600.0
2010-04-21 09:30:00,7.18,7.21,7.14,7.16,11100.0,7.18,7.21,7.14,7.16,11100.0
2010-04-21 09:35:00,7.17,7.18,7.16,7.18,3200.0,7.17,7.18,7.16,7.18,3200.0
2010-04-21 09:40:00,7.18,7.19,7.14,7.14,25700.0,7.18,7.19,7.14,7.14,25700.0
2010-04-21 09:45:00,7.14,7.2,7.14,7.2,33500.0,7.14,7.2,7.14,7.2,33500.0
2010-04-21 09:50:00,7.2,7.2,7.16,7.16,38500.0,7.2,7.2,7.16,7.16,38500.0
2010-04-21 09:55:00,7.16,7.17,7.14,7.15,21700.0,7.16,7.17,7.14,7.15,21700.0
2010-04-21 10:00:00,7.14,7.14,7.11,7.11,63100.0,7.14,7.14,7.11,7.11,63100.0
2010-04-21 10:05:00,7.11,7.13,7.11,7.13,28300.0,7.11,7.13,7.11,7.13,28300.0
2010-04-21 10:10:00,7.13,7.15,7.13,7.15,14300.0,7.13,7.15,7.13,7.15,14300.0
2010-04-21 10:15:00,7.14,7.16,7.12,7.13,104400.0,7.14,7.16,7.12,7.13,104400.0
2010-04-21 10:20:00,7.13,7.13,7.08,7.08,127200.0,7.13,7.13,7.08,7.08,127200.0
2010-04-21 10:25:00,7.08,7.09,7.07,7.07,23300.0,7.08,7.09,7.07,7.07,23300.0
2010-04-21 10:30:00,7.07,7.07,7.03,7.06,84400.0,7.07,7.07,7.03,7.06,84400.0
2010-04-21 10:35:00,7.06,7.07,7.06,7.06,8100.0,7.06,7.07,7.06,7.06,8100.0
2010-04-21 10:40:00,7.06,7.07,7.04,7.04,35100.0,7.06,7.07,7.04,7.04,35100.0
2010-04-21 10:45:00,7.04,7.05,7.03,7.04,53700.0,7.04,7.05,7.03,7.04,53700.0
2010-04-21 10:50:00,7.03,7.04,7.03,7.03,4100.0,7.03,7.04,7.03,7.03,4100.0
2010-04-21 10:55:00,7.03,7.05,7.03,7.05,7000.0,7.03,7.05,7.03,7.05,7000.0
2010-04-21 11:00:00,7.04,7.05,7.04,7.05,3000.0,7.04,7.05,7.04,7.05,3000.0
2010-04-21 11:05:00,7.05,7.05,7.04,7.04,4800.0,7.05,7.05,7.04,7.04,4800.0
2010-04-21 11:10:00,7.04,7.05,7.04,7.05,4400.0,7.04,7.05,7.04,7.05,4400.0
2010-04-21 11:15:00,7.04,7.06,7.04,7.04,43000.0,7.04,7.06,7.04,7.04,43000.0
2010-04-21 11:20:00,7.04,7.05,7.04,7.04,7400.0,7.04,7.05,7.04,7.04,7400.0
2010-04-21 11:25:00,7.04,7.05,7.02,7.02,40800.0,7.04,7.05,7.02,7.02,40800.0
2010-04-21 11:30:00,7.02,7.04,7.0,7.0,56600.0,7.02,7.04,7.0,7.0,56600.0
2010-04-21 11:35:00,7.0,7.02,6.99,6.99,45400.0,7.0,7.02,6.99,6.99,45400.0
2010-04-21 11:40:00,7.0,7.04,7.0,7.01,38600.0,7.0,7.04,7.0,7.01,38600.0
2010-04-21 11:45:00,7.01,7.03,7.01,7.03,24300.0,7.01,7.03,7.01,7.03,24300.0
2010-04-21 11:50:00,7.03,7.05,7.02,7.05,21600.0,7.03,7.05,7.02,7.05,21600.0
2010-04-21 11:55:00,7.05,7.05,7.04,7.05,4300.0,7.05,7.05,7.04,7.05,4300.0
2010-04-21 12:00:00,7.05,7.06,7.04,7.04,20600.0,7.05,7.06,7.04,7.04,20600.0
2010-04-21 12:05:00,7.04,7.05,7.04,7.04,400.0,7.04,7.05,7.04,7.04,400.0
2010-04-21 12:10:00,7.05,7.05,7.04,7.05,1900.0,7.05,7.05,7.04,7.05,1900.0
2010-04-21 12:15:00,7.04,7.05,7.04,7.04,9100.0,7.04,7.05,7.04,7.04,9100.0
2010-04-21 12:20:00,7.05,7.05,7.05,7.05,7300.0,7.05,7.05,7.05,7.05,7300.0
2010-04-21 12:25:00,7.04,7.05,7.04,7.04,2300.0,7.04,7.05,7.04,7.04,2300.0
2010-04-21 12:30:00,7.04,7.05,7.04,7.04,2900.0,7.04,7.05,7.04,7.04,2900.0
2010-04-21 12:35:00,7.04,7.08,7.04,7.08,38600.0,7.04,7.08,7.04,7.08,38600.0
2010-04-21 12:40:00,7.08,7.09,7.07,7.09,9400.0,7.08,7.09,7.07,7.09,9400.0
2010-04-21 12:45:00,7.09,7.09,7.08,7.09,15300.0,7.09,7.09,7.08,7.09,15300.0
2010-04-21 12:50:00,7.09,7.09,7.08,7.09,11300.0,7.09,7.09,7.08,7.09,11300.0
2010-04-21 12:55:00,7.08,7.11,7.08,7.1,33900.0,7.08,7.11,7.08,7.1,33900.0
2010-04-21 13:00:00,7.1,7.11,7.09,7.09,45700.0,7.1,7.11,7.09,7.09,45700.0
2010-04-21 13:05:00,7.09,7.09,7.08,7.08,28300.0,7.09,7.09,7.08,7.08,28300.0
2010-04-21 13:10:00,7.08,7.08,7.07,7.08,9100.0,7.08,7.08,7.07,7.08,9100.0
2010-04-21 13:15:00,7.07,7.08,7.07,7.07,4600.0,7.07,7.08,7.07,7.07,4600.0
2010-04-21 13:20:00,7.07,7.09,7.07,7.09,19500.0,7.07,7.09,7.07,7.09,19500.0
2010-04-21 13:25:00,7.09,7.1,7.08,7.1,19700.0,7.09,7.1,7.08,7.1,19700.0
2010-04-21 13:30:00,7.1,7.11,7.09,7.11,19300.0,7.1,7.11,7.09,7.11,19300.0
2010-04-21 13:35:00,7.11,7.13,7.11,7.13,21600.0,7.11,7.13,7.11,7.13,21600.0
2010-04-21 13:40:00,7.12,7.13,7.12,7.13,12300.0,7.12,7.13,7.12,7.13,12300.0
2010-04-21 13:45:00,7.13,7.14,7.13,7.13,14000.0,7.13,7.14,7.13,7.13,14000.0
2010-04-21 13:50:00,7.14,7.15,7.13,7.15,14600.0,7.14,7.15,7.13,7.15,14600.0
2010-04-21 13:55:00,7.15,7.18,7.15,7.18,28100.0,7.15,7.18,7.15,7.18,28100.0
2010-04-21 14:00:00,7.18,7.18,7.17,7.18,12400.0,7.18,7.18,7.17,7.18,12400.0
2010-04-21 14:05:00,7.18,7.18,7.17,7.18,9000.0,7.18,7.18,7.17,7.18,9000.0
2010-04-21 14:10:00,7.17,7.18,7.16,7.18,60600.0,7.17,7.18,7.16,7.18,60600.0
2010-04-21 14:15:00,7.18,7.19,7.17,7.17,46300.0,7.18,7.19,7.17,7.17,46300.0
2010-04-21 14:20:00,7.16,7.19,7.16,7.17,36200.0,7.16,7.19,7.16,7.17,36200.0
2010-04-21 14:25:00,7.18,7.18,7.17,7.18,9000.0,7.18,7.18,7.17,7.18,9000.0
2010-04-21 14:30:00,7.18,7.18,7.16,7.16,21600.0,7.18,7.18,7.16,7.16,21600.0
2010-04-21 14:35:00,7.16,7.18,7.16,7.18,22400.0,7.16,7.18,7.16,7.18,22400.0
2010-04-21 14:40:00,7.18,7.18,7.17,7.17,5900.0,7.18,7.18,7.17,7.17,5900.0
2010-04-21 14:45:00,7.17,7.19,7.17,7.19,22800.0,7.17,7.19,7.17,7.19,22800.0
2010-04-21 14:50:00,7.19,7.2,7.18,7.2,14700.0,7.19,7.2,7.18,7.2,14700.0
2010-04-21 14:55:00,7.2,7.2,7.18,7.19,87900.0,7.2,7.2,7.18,7.19,87900.0
2010-04-21 15:00:00,7.19,7.2,7.18,7.2,51900.0,7.19,7.2,7.18,7.2,51900.0
2010-04-21 15:05:00,7.2,7.2,7.19,7.2,32800.0,7.2,7.2,7.19,7.2,32800.0
2010-04-21 15:10:00,7.2,7.2,7.16,7.16,44200.0,7.2,7.2,7.16,7.16,44200.0
2010-04-21 15:15:00,7.16,7.17,7.16,7.16,7100.0,7.16,7.17,7.16,7.16,7100.0
2010-04-21 15:20:00,7.17,7.17,7.14,7.14,40300.0,7.17,7.17,7.14,7.14,40300.0
2010-04-21 15:25:00,7.15,7.16,7.14,7.16,20900.0,7.15,7.16,7.14,7.16,20900.0
2010-04-21 15:30:00,7.16,7.18,7.15,7.18,14600.0,7.16,7.18,7.15,7.18,14600.0
2010-04-21 15:35:00,7.18,7.19,7.18,7.18,10600.0,7.18,7.19,7.18,7.18,10600.0
2010-04-21 15:40:00,7.18,7.19,7.18,7.18,17500.0,7.18,7.19,7.18,7.18,17500.0
2010-04-21 15:45:00,7.18,7.19,7.18,7.18,14000.0,7.18,7.19,7.18,7.18,14000.0
2010-04-21 15:50:00,7.19,7.19,7.18,7.19,30500.0,7.19,7.19,7.18,7.19,30500.0
2010-04-21 15:55:00,7.19,7.19,7.17,7.18,92000.0,7.19,7.19,7.17,7.18,92000.0
2010-04-22 09:30:00,7.11,7.13,7.02,7.04,18800.0,7.11,7.13,7.02,7.04,18800.0
2010-04-22 09:35:00,7.03,7.05,7.02,7.03,15300.0,7.03,7.05,7.02,7.03,15300.0
2010-04-22 09:40:00,7.02,7.04,7.02,7.03,37600.0,7.02,7.04,7.02,7.03,37600.0
2010-04-22 09:45:00,7.02,7.04,7.02,7.03,10100.0,7.02,7.04,7.02,7.03,10100.0
2010-04-22 09:50:00,7.03,7.03,7.03,7.03,600.0,7.03,7.03,7.03,7.03,600.0
2010-04-22 09:55:00,7.03,7.04,7.03,7.04,8800.0,7.03,7.04,7.03,7.04,8800.0
2010-04-22 10:00:00,7.05,7.09,7.05,7.09,52200.0,7.05,7.09,7.05,7.09,52200.0
2010-04-22 10:05:00,7.09,7.14,7.09,7.13,52300.0,7.09,7.14,7.09,7.13,52300.0
2010-04-22 10:10:00,7.13,7.15,7.12,7.14,15300.0,7.13,7.15,7.12,7.14,15300.0
2010-04-22 10:15:00,7.14,7.17,7.14,7.16,54200.0,7.14,7.17,7.14,7.16,54200.0
2010-04-22 10:20:00,7.16,7.18,7.16,7.17,27100.0,7.16,7.18,7.16,7.17,27100.0
2010-04-22 10:25:00,7.17,7.21,7.17,7.21,15800.0,7.17,7.21,7.17,7.21,15800.0
2010-04-22 10:30:00,7.2,7.22,7.18,7.22,85900.0,7.2,7.22,7.18,7.22,85900.0
2010-04-22 10:35:00,7.22,7.23,7.2,7.2,24300.0,7.22,7.23,7.2,7.2,24300.0
2010-04-22 10:40:00,7.21,7.22,7.19,7.22,54200.0,7.21,7.22,7.19,7.22,54200.0
2010-04-22 10:45:00,7.22,7.26,7.22,7.25,111300.0,7.22,7.26,7.22,7.25,111300.0
2010-04-22 10:50:00,7.25,7.26,7.24,7.24,51500.0,7.25,7.26,7.24,7.24,51500.0
2010-04-22 10:55:00,7.25,7.26,7.24,7.25,41700.0,7.25,7.26,7.24,7.25,41700.0
2010-04-22 11:00:00,7.25,7.25,7.22,7.23,50700.0,7.25,7.25,7.22,7.23,50700.0
2010-04-22 11:05:00,7.23,7.24,7.21,7.23,29600.0,7.23,7.24,7.21,7.23,29600.0
2010-04-22 11:10:00,7.23,7.23,7.21,7.21,8400.0,7.23,7.23,7.21,7.21,8400.0
2010-04-22 11:15:00,7.21,7.24,7.21,7.22,35800.0,7.21,7.24,7.21,7.22,35800.0
2010-04-22 11:20:00,7.23,7.23,7.21,7.22,35900.0,7.23,7.23,7.21,7.22,35900.0
2010-04-22 11:25:00,7.22,7.25,7.22,7.25,23400.0,7.22,7.25,7.22,7.25,23400.0
2010-04-22 11:30:00,7.25,7.26,7.24,7.24,25200.0,7.25,7.26,7.24,7.24,25200.0
2010-04-22 11:35:00,7.24,7.33,7.24,7.31,329800.0,7.24,7.33,7.24,7.31,329800.0
2010-04-22 11:40:00,7.31,7.31,7.28,7.28,21800.0,7.31,7.31,7.28,7.28,21800.0
2010-04-22 11:45:00,7.28,7.28,7.25,7.25,9300.0,7.28,7.28,7.25,7.25,9300.0
2010-04-22 11:50:00,7.25,7.25,7.24,7.25,12400.0,7.25,7.25,7.24,7.25,12400.0
2010-04-22 11:55:00,7.24,7.24,7.24,7.24,4600.0,7.24,7.24,7.24,7.24,4600.0
2010-04-22 12:00:00,7.23,7.24,7.23,7.23,8100.0,7.23,7.24,7.23,7.23,8100.0
2010-04-22 12:05:00,7.23,7.27,7.23,7.26,19500.0,7.23,7.27,7.23,7.26,19500.0
2010-04-22 12:10:00,7.27,7.27,7.26,7.26,5300.0,7.27,7.27,7.26,7.26,5300.0
2010-04-22 12:15:00,7.26,7.27,7.25,7.26,8400.0,7.26,7.27,7.25,7.26,8400.0
2010-04-22 12:20:00,7.25,7.26,7.24,7.25,55300.0,7.25,7.26,7.24,7.25,55300.0
2010-04-22 12:25:00,7.25,7.25,7.24,7.24,40300.0,7.25,7.25,7.24,7.24,40300.0
2010-04-22 12:30:00,7.24,7.25,7.24,7.25,2500.0,7.24,7.25,7.24,7.25,2500.0
2010-04-22 12:35:00,7.25,7.25,7.24,7.24,46600.0,7.25,7.25,7.24,7.24,46600.0
2010-04-22 12:40:00,7.25,7.25,7.24,7.24,1400.0,7.25,7.25,7.24,7.24,1400.0
2010-04-22 12:45:00,7.25,7.25,7.24,7.25,1600.0,7.25,7.25,7.24,7.25,1600.0
2010-04-22 12:50:00,7.24,7.25,7.24,7.25,900.0,7.24,7.25,7.24,7.25,900.0
2010-04-22 12:55:00,7.25,7.25,7.24,7.25,1100.0,7.25,7.25,7.24,7.25,1100.0
2010-04-22 13:00:00,7.25,7.25,7.24,7.25,7800.0,7.25,7.25,7.24,7.25,7800.0
2010-04-22 13:05:00,7.24,7.27,7.24,7.27,20800.0,7.24,7.27,7.24,7.27,20800.0
2010-04-22 13:10:00,7.27,7.27,7.26,7.27,24300.0,7.27,7.27,7.26,7.27,24300.0
2010-04-22 13:15:00,7.27,7.28,7.27,7.28,20500.0,7.27,7.28,7.27,7.28,20500.0
2010-04-22 13:20:00,7.27,7.28,7.26,7.28,35900.0,7.27,7.28,7.26,7.28,35900.0
2010-04-22 13:25:00,7.28,7.28,7.28,7.28,8600.0,7.28,7.28,7.28,7.28,8600.0
2010-04-22 13:30:00,7.28,7.28,7.27,7.28,18600.0,7.28,7.28,7.27,7.28,18600.0
2010-04-22 13:35:00,7.27,7.28,7.26,7.27,70700.0,7.27,7.28,7.26,7.27,70700.0
2010-04-22 13:40:00,7.27,7.29,7.27,7.28,35200.0,7.27,7.29,7.27,7.28,35200.0
2010-04-22 13:45:00,7.29,7.33,7.29,7.32,95900.0,7.29,7.33,7.29,7.32,95900.0
2010-04-22 13:50:00,7.31,7.32,7.31,7.32,17500.0,7.31,7.32,7.31,7.32,17500.0
2010-04-22 13:55:00,7.32,7.32,7.31,7.31,4200.0,7.32,7.32,7.31,7.31,4200.0
2010-04-22 14:00:00,7.32,7.32,7.31,7.32,4300.0,7.32,7.32,7.31,7.32,4300.0
2010-04-22 14:05:00,7.31,7.32,7.31,7.32,2100.0,7.31,7.32,7.31,7.32,2100.0
2010-04-22 14:10:00,7.32,7.32,7.3,7.3,27500.0,7.32,7.32,7.3,7.3,27500.0
2010-04-22 14:15:00,7.31,7.31,7.3,7.3,2800.0,7.31,7.31,7.3,7.3,2800.0
2010-04-22 14:20:00,7.31,7.31,7.3,7.31,2600.0,7.31,7.31,7.3,7.31,2600.0
2010-04-22 14:25:00,7.3,7.31,7.3,7.3,1800.0,7.3,7.31,7.3,7.3,1800.0
2010-04-22 14:30:00,7.3,7.31,7.3,7.3,2700.0,7.3,7.31,7.3,7.3,2700.0
2010-04-22 14:35:00,7.3,7.35,7.3,7.35,82900.0,7.3,7.35,7.3,7.35,82900.0
2010-04-22 14:40:00,7.34,7.35,7.34,7.34,12400.0,7.34,7.35,7.34,7.34,12400.0
2010-04-22 14:45:00,7.35,7.35,7.33,7.33,17000.0,7.35,7.35,7.33,7.33,17000.0
2010-04-22 14:50:00,7.33,7.34,7.33,7.33,3600.0,7.33,7.34,7.33,7.33,3600.0
2010-04-22 14:55:00,7.33,7.34,7.32,7.32,8600.0,7.33,7.34,7.32,7.32,8600.0
2010-04-22 15:00:00,7.32,7.33,7.32,7.32,3900.0,7.32,7.33,7.32,7.32,3900.0
2010-04-22 15:05:00,7.32,7.33,7.31,7.31,23700.0,7.32,7.33,7.31,7.31,23700.0
2010-04-22 15:10:00,7.31,7.31,7.3,7.3,6600.0,7.31,7.31,7.3,7.3,6600.0
2010-04-22 15:15:00,7.31,7.31,7.3,7.31,34100.0,7.31,7.31,7.3,7.31,34100.0
2010-04-22 15:20:00,7.3,7.32,7.3,7.32,19900.0,7.3,7.32,7.3,7.32,19900.0
2010-04-22 15:25:00,7.31,7.35,7.31,7.34,68500.0,7.31,7.35,7.31,7.34,68500.0
2010-04-22 15:30:00,7.34,7.35,7.33,7.33,26900.0,7.34,7.35,7.33,7.33,26900.0
2010-04-22 15:35:00,7.34,7.34,7.32,7.32,54600.0,7.34,7.34,7.32,7.32,54600.0
2010-04-22 15:40:00,7.33,7.33,7.32,7.33,35500.0,7.33,7.33,7.32,7.33,35500.0
2010-04-22 15:45:00,7.33,7.33,7.31,7.32,49700.0,7.33,7.33,7.31,7.32,49700.0
2010-04-22 15:50:00,7.32,7.34,7.31,7.34,70900.0,7.32,7.34,7.31,7.34,70900.0
2010-04-22 15:55:00,7.33,7.35,7.32,7.33,134700.0,7.33,7.35,7.32,7.33,134700.0
2010-04-23 09:30:00,7.32,7.34,7.26,7.3,61900.0,7.32,7.34,7.26,7.3,61900.0
2010-04-23 09:35:00,7.3,7.3,7.25,7.28,42700.0,7.3,7.3,7.25,7.28,42700.0
2010-04-23 09:40:00,7.28,7.28,7.23,7.23,18900.0,7.28,7.28,7.23,7.23,18900.0
2010-04-23 09:45:00,7.22,7.23,7.21,7.21,70000.0,7.22,7.23,7.21,7.21,70000.0
2010-04-23 09:50:00,7.21,7.23,7.21,7.22,25700.0,7.21,7.23,7.21,7.22,25700.0
2010-04-23 09:55:00,7.24,7.28,7.24,7.26,30400.0,7.24,7.28,7.24,7.26,30400.0
2010-04-23 10:00:00,7.28,7.31,7.28,7.3,32700.0,7.28,7.31,7.28,7.3,32700.0
2010-04-23 10:05:00,7.3,7.31,7.29,7.3,35200.0,7.3,7.31,7.29,7.3,35200.0
2010-04-23 10:10:00,7.3,7.3,7.3,7.3,3000.0,7.3,7.3,7.3,7.3,3000.0
2010-04-23 10:15:00,7.29,7.31,7.29,7.31,7100.0,7.29,7.31,7.29,7.31,7100.0
2010-04-23 10:20:00,7.3,7.33,7.3,7.33,13300.0,7.3,7.33,7.3,7.33,13300.0
2010-04-23 10:25:00,7.33,7.33,7.32,7.33,9800.0,7.33,7.33,7.32,7.33,9800.0
2010-04-23 10:30:00,7.32,7.32,7.29,7.3,59000.0,7.32,7.32,7.29,7.3,59000.0
2010-04-23 10:35:00,7.29,7.29,7.28,7.28,1300.0,7.29,7.29,7.28,7.28,1300.0
2010-04-23 10:40:00,7.29,7.31,7.28,7.31,22000.0,7.29,7.31,7.28,7.31,22000.0
2010-04-23 10:45:00,7.3,7.31,7.29,7.3,23200.0,7.3,7.31,7.29,7.3,23200.0
2010-04-23 10:50:00,7.29,7.3,7.28,7.28,12400.0,7.29,7.3,7.28,7.28,12400.0
2010-04-23 10:55:00,7.28,7.29,7.24,7.25,28400.0,7.28,7.29,7.24,7.25,28400.0
2010-04-23 11:00:00,7.26,7.27,7.25,7.26,15000.0,7.26,7.27,7.25,7.26,15000.0
2010-04-23 11:05:00,7.26,7.27,7.26,7.26,3800.0,7.26,7.27,7.26,7.26,3800.0
2010-04-23 11:10:00,7.26,7.29,7.26,7.29,18200.0,7.26,7.29,7.26,7.29,18200.0
2010-04-23 11:15:00,7.29,7.3,7.29,7.3,14000.0,7.29,7.3,7.29,7.3,14000.0
2010-04-23 11:20:00,7.3,7.3,7.29,7.3,17400.0,7.3,7.3,7.29,7.3,17400.0
2010-04-23 11:25:00,7.3,7.3,7.28,7.3,53600.0,7.3,7.3,7.28,7.3,53600.0
2010-04-23 11:30:00,7.29,7.29,7.25,7.26,28800.0,7.29,7.29,7.25,7.26,28800.0
2010-04-23 11:35:00,7.26,7.27,7.25,7.27,94700.0,7.26,7.27,7.25,7.27,94700.0
2010-04-23 11:40:00,7.26,7.27,7.26,7.27,5200.0,7.26,7.27,7.26,7.27,5200.0
2010-04-23 11:45:00,7.26,7.27,7.26,7.26,57700.0,7.26,7.27,7.26,7.26,57700.0
2010-04-23 11:50:00,7.26,7.27,7.26,7.27,59700.0,7.26,7.27,7.26,7.27,59700.0
2010-04-23 11:55:00,7.26,7.29,7.26,7.28,73100.0,7.26,7.29,7.26,7.28,73100.0
2010-04-23 12:00:00,7.28,7.29,7.28,7.28,2100.0,7.28,7.29,7.28,7.28,2100.0
2010-04-23 12:05:00,7.29,7.3,7.29,7.3,4600.0,7.29,7.3,7.29,7.3,4600.0
2010-04-23 12:10:00,7.3,7.31,7.29,7.31,8200.0,7.3,7.31,7.29,7.31,8200.0
2010-04-23 12:15:00,7.31,7.32,7.31,7.31,6100.0,7.31,7.32,7.31,7.31,6100.0
2010-04-23 12:20:00,7.31,7.33,7.31,7.33,10600.0,7.31,7.33,7.31,7.33,10600.0
2010-04-23 12:25:00,7.33,7.33,7.31,7.31,25700.0,7.33,7.33,7.31,7.31,25700.0
2010-04-23 12:30:00,7.32,7.32,7.31,7.31,2200.0,7.32,7.32,7.31,7.31,2200.0
2010-04-23 12:35:00,7.31,7.31,7.31,7.31,800.0,7.31,7.31,7.31,7.31,800.0
2010-04-23 12:40:00,7.31,7.32,7.3,7.31,25200.0,7.31,7.32,7.3,7.31,25200.0
2010-04-23 12:45:00,7.31,7.31,7.31,7.31,3100.0,7.31,7.31,7.31,7.31,3100.0
2010-04-23 12:50:00,7.31,7.32,7.31,7.32,3200.0,7.31,7.32,7.31,7.32,3200.0
2010-04-23 12:55:00,7.32,7.34,7.31,7.34,11400.0,7.32,7.34,7.31,7.34,11400.0
2010-04-23 13:00:00,7.34,7.34,7.33,7.33,5000.0,7.34,7.34,7.33,7.33,5000.0
2010-04-23 13:05:00,7.34,7.35,7.33,7.35,16900.0,7.34,7.35,7.33,7.35,16900.0
2010-04-23 13:10:00,7.35,7.35,7.34,7.35,4500.0,7.35,7.35,7.34,7.35,4500.0
2010-04-23 13:15:00,7.35,7.35,7.33,7.33,26900.0,7.35,7.35,7.33,7.33,26900.0
2010-04-23 13:20:00,7.34,7.34,7.33,7.33,3500.0,7.34,7.34,7.33,7.33,3500.0
2010-04-23 13:25:00,7.34,7.34,7.33,7.34,2300.0,7.34,7.34,7.33,7.34,2300.0
2010-04-23 13:30:00,7.33,7.34,7.33,7.33,3800.0,7.33,7.34,7.33,7.33,3800.0
2010-04-23 13:35:00,7.33,7.34,7.33,7.33,3000.0,7.33,7.34,7.33,7.33,3000.0
2010-04-23 13:40:00,7.33,7.34,7.33,7.34,5900.0,7.33,7.34,7.33,7.34,5900.0
2010-04-23 13:45:00,7.33,7.34,7.33,7.34,5800.0,7.33,7.34,7.33,7.34,5800.0
2010-04-23 13:50:00,7.34,7.34,7.33,7.34,2500.0,7.34,7.34,7.33,7.34,2500.0
2010-04-23 13:55:00,7.33,7.34,7.33,7.34,3300.0,7.33,7.34,7.33,7.34,3300.0
2010-04-23 14:00:00,7.33,7.34,7.33,7.33,2000.0,7.33,7.34,7.33,7.33,2000.0
2010-04-23 14:05:00,7.33,7.34,7.33,7.33,4000.0,7.33,7.34,7.33,7.33,4000.0
2010-04-23 14:10:00,7.33,7.34,7.33,7.33,6600.0,7.33,7.34,7.33,7.33,6600.0
2010-04-23 14:15:00,7.33,7.35,7.33,7.34,14600.0,7.33,7.35,7.33,7.34,14600.0
2010-04-23 14:20:00,7.34,7.35,7.34,7.34,3100.0,7.34,7.35,7.34,7.34,3100.0
2010-04-23 14:25:00,7.35,7.35,7.34,7.34,3000.0,7.35,7.35,7.34,7.34,3000.0
2010-04-23 14:30:00,7.34,7.35,7.34,7.34,10000.0,7.34,7.35,7.34,7.34,10000.0
2010-04-23 14:35:00,7.34,7.35,7.34,7.34,2400.0,7.34,7.35,7.34,7.34,2400.0
2010-04-23 14:40:00,7.34,7.35,7.34,7.35,11200.0,7.34,7.35,7.34,7.35,11200.0
2010-04-23 14:45:00,7.35,7.35,7.34,7.34,19900.0,7.35,7.35,7.34,7.34,19900.0
2010-04-23 14:50:00,7.35,7.35,7.34,7.34,3000.0,7.35,7.35,7.34,7.34,3000.0
2010-04-23 14:55:00,7.34,7.35,7.34,7.34,1900.0,7.34,7.35,7.34,7.34,1900.0
2010-04-23 15:00:00,7.34,7.35,7.34,7.34,14000.0,7.34,7.35,7.34,7.34,14000.0
2010-04-23 15:05:00,7.35,7.35,7.34,7.34,26300.0,7.35,7.35,7.34,7.34,26300.0
2010-04-23 15:10:00,7.35,7.36,7.35,7.35,6400.0,7.35,7.36,7.35,7.35,6400.0
2010-04-23 15:15:00,7.36,7.37,7.35,7.37,16600.0,7.36,7.37,7.35,7.37,16600.0
2010-04-23 15:20:00,7.36,7.38,7.36,7.38,14700.0,7.36,7.38,7.36,7.38,14700.0
2010-04-23 15:25:00,7.38,7.38,7.37,7.38,14100.0,7.38,7.38,7.37,7.38,14100.0
2010-04-23 15:30:00,7.38,7.38,7.37,7.38,23800.0,7.38,7.38,7.37,7.38,23800.0
2010-04-23 15:35:00,7.38,7.38,7.37,7.37,18700.0,7.38,7.38,7.37,7.37,18700.0
2010-04-23 15:40:00,7.37,7.38,7.37,7.38,36400.0,7.37,7.38,7.37,7.38,36400.0
2010-04-23 15:45:00,7.38,7.38,7.35,7.35,61800.0,7.38,7.38,7.35,7.35,61800.0
2010-04-23 15:50:00,7.35,7.36,7.34,7.36,88400.0,7.35,7.36,7.34,7.36,88400.0
2010-04-23 15:55:00,7.37,7.37,7.35,7.35,130800.0,7.37,7.37,7.35,7.35,130800.0
2010-04-26 09:30:00,7.33,7.34,7.29,7.33,7000.0,7.33,7.34,7.29,7.33,7000.0
2010-04-26 09:35:00,7.35,7.39,7.34,7.38,20200.0,7.35,7.39,7.34,7.38,20200.0
2010-04-26 09:40:00,7.38,7.39,7.36,7.37,15000.0,7.38,7.39,7.36,7.37,15000.0
2010-04-26 09:45:00,7.37,7.37,7.36,7.36,4000.0,7.37,7.37,7.36,7.36,4000.0
2010-04-26 09:50:00,7.37,7.39,7.36,7.39,10200.0,7.37,7.39,7.36,7.39,10200.0
2010-04-26 09:55:00,7.39,7.39,7.37,7.38,10500.0,7.39,7.39,7.37,7.38,10500.0
2010-04-26 10:00:00,7.39,7.39,7.38,7.38,11400.0,7.39,7.39,7.38,7.38,11400.0
2010-04-26 10:05:00,7.38,7.4,7.38,7.4,18900.0,7.38,7.4,7.38,7.4,18900.0
2010-04-26 10:10:00,7.39,7.4,7.39,7.39,14900.0,7.39,7.4,7.39,7.39,14900.0
2010-04-26 10:15:00,7.39,7.4,7.36,7.36,45000.0,7.39,7.4,7.36,7.36,45000.0
2010-04-26 10:20:00,7.36,7.37,7.36,7.36,11700.0,7.36,7.37,7.36,7.36,11700.0
2010-04-26 10:25:00,7.36,7.37,7.35,7.36,28300.0,7.36,7.37,7.35,7.36,28300.0
2010-04-26 10:30:00,7.35,7.39,7.35,7.39,44000.0,7.35,7.39,7.35,7.39,44000.0
2010-04-26 10:35:00,7.39,7.39,7.37,7.37,39500.0,7.39,7.39,7.37,7.37,39500.0
2010-04-26 10:40:00,7.37,7.38,7.37,7.38,11700.0,7.37,7.38,7.37,7.38,11700.0
2010-04-26 10:45:00,7.37,7.39,7.36,7.39,42600.0,7.37,7.39,7.36,7.39,42600.0
2010-04-26 10:50:00,7.39,7.4,7.38,7.39,20100.0,7.39,7.4,7.38,7.39,20100.0
2010-04-26 10:55:00,7.39,7.4,7.39,7.39,29000.0,7.39,7.4,7.39,7.39,29000.0
2010-04-26 11:00:00,7.39,7.39,7.38,7.39,21100.0,7.39,7.39,7.38,7.39,21100.0
2010-04-26 11:05:00,7.39,7.39,7.38,7.39,3300.0,7.39,7.39,7.38,7.39,3300.0
2010-04-26 11:10:00,7.39,7.4,7.38,7.4,10600.0,7.39,7.4,7.38,7.4,10600.0
2010-04-26 11:15:00,7.4,7.4,7.39,7.4,5800.0,7.4,7.4,7.39,7.4,5800.0
2010-04-26 11:20:00,7.4,7.4,7.39,7.4,7000.0,7.4,7.4,7.39,7.4,7000.0
2010-04-26 11:25:00,7.4,7.42,7.4,7.42,32600.0,7.4,7.42,7.4,7.42,32600.0
2010-04-26 11:30:00,7.42,7.42,7.41,7.41,9500.0,7.42,7.42,7.41,7.41,9500.0
2010-04-26 11:35:00,7.41,7.42,7.41,7.42,5800.0,7.41,7.42,7.41,7.42,5800.0
2010-04-26 11:40:00,7.42,7.42,7.41,7.42,13600.0,7.42,7.42,7.41,7.42,13600.0
2010-04-26 11:45:00,7.42,7.42,7.41,7.41,3600.0,7.42,7.42,7.41,7.41,3600.0
2010-04-26 11:50:00,7.42,7.42,7.41,7.41,12100.0,7.42,7.42,7.41,7.41,12100.0
2010-04-26 11:55:00,7.41,7.41,7.39,7.4,113100.0,7.41,7.41,7.39,7.4,113100.0
2010-04-26 12:00:00,7.4,7.4,7.35,7.38,201000.0,7.4,7.4,7.35,7.38,201000.0
2010-04-26 12:05:00,7.38,7.39,7.38,7.39,7600.0,7.38,7.39,7.38,7.39,7600.0
2010-04-26 12:10:00,7.4,7.4,7.36,7.37,95800.0,7.4,7.4,7.36,7.37,95800.0
2010-04-26 12:15:00,7.37,7.38,7.36,7.38,39100.0,7.37,7.38,7.36,7.38,39100.0
2010-04-26 12:20:00,7.38,7.41,7.38,7.41,101200.0,7.38,7.41,7.38,7.41,101200.0
2010-04-26 12:25:00,7.42,7.43,7.41,7.43,17900.0,7.42,7.43,7.41,7.43,17900.0
2010-04-26 12:30:00,7.43,7.43,7.41,7.41,24500.0,7.43,7.43,7.41,7.41,24500.0
2010-04-26 12:35:00,7.42,7.42,7.4,7.4,25500.0,7.42,7.42,7.4,7.4,25500.0
2010-04-26 12:40:00,7.4,7.41,7.4,7.4,5700.0,7.4,7.41,7.4,7.4,5700.0
2010-04-26 12:45:00,7.41,7.41,7.4,7.41,1400.0,7.41,7.41,7.4,7.41,1400.0
2010-04-26 12:50:00,7.41,7.41,7.4,7.4,4600.0,7.41,7.41,7.4,7.4,4600.0
2010-04-26 12:55:00,7.4,7.41,7.4,7.41,2700.0,7.4,7.41,7.4,7.41,2700.0
2010-04-26 13:00:00,7.41,7.41,7.4,7.4,3500.0,7.41,7.41,7.4,7.4,3500.0
2010-04-26 13:05:00,7.41,7.41,7.4,7.41,5000.0,7.41,7.41,7.4,7.41,5000.0
2010-04-26 13:10:00,7.4,7.41,7.4,7.41,1900.0,7.4,7.41,7.4,7.41,1900.0
2010-04-26 13:15:00,7.4,7.41,7.4,7.41,1400.0,7.4,7.41,7.4,7.41,1400.0
2010-04-26 13:20:00,7.4,7.41,7.4,7.41,2200.0,7.4,7.41,7.4,7.41,2200.0
2010-04-26 13:25:00,7.4,7.41,7.4,7.41,1600.0,7.4,7.41,7.4,7.41,1600.0
2010-04-26 13:30:00,7.4,7.41,7.39,7.39,24600.0,7.4,7.41,7.39,7.39,24600.0
2010-04-26 13:35:00,7.4,7.4,7.38,7.38,9200.0,7.4,7.4,7.38,7.38,9200.0
2010-04-26 13:40:00,7.39,7.39,7.38,7.39,1400.0,7.39,7.39,7.38,7.39,1400.0
2010-04-26 13:45:00,7.38,7.39,7.38,7.39,1300.0,7.38,7.39,7.38,7.39,1300.0
2010-04-26 13:50:00,7.39,7.39,7.38,7.39,2600.0,7.39,7.39,7.38,7.39,2600.0
2010-04-26 13:55:00,7.39,7.39,7.38,7.39,1400.0,7.39,7.39,7.38,7.39,1400.0
2010-04-26 14:00:00,7.39,7.39,7.38,7.39,16900.0,7.39,7.39,7.38,7.39,16900.0
2010-04-26 14:05:00,7.39,7.39,7.38,7.39,5000.0,7.39,7.39,7.38,7.39,5000.0
2010-04-26 14:10:00,7.38,7.39,7.38,7.39,6300.0,7.38,7.39,7.38,7.39,6300.0
2010-04-26 14:15:00,7.39,7.39,7.38,7.38,7300.0,7.39,7.39,7.38,7.38,7300.0
2010-04-26 14:20:00,7.39,7.39,7.38,7.39,3100.0,7.39,7.39,7.38,7.39,3100.0
2010-04-26 14:25:00,7.39,7.39,7.38,7.38,4700.0,7.39,7.39,7.38,7.38,4700.0
2010-04-26 14:30:00,7.39,7.39,7.38,7.39,4800.0,7.39,7.39,7.38,7.39,4800.0
2010-04-26 14:35:00,7.38,7.39,7.38,7.39,16200.0,7.38,7.39,7.38,7.39,16200.0
2010-04-26 14:40:00,7.38,7.39,7.38,7.39,6100.0,7.38,7.39,7.38,7.39,6100.0
2010-04-26 14:45:00,7.38,7.39,7.38,7.38,9400.0,7.38,7.39,7.38,7.38,9400.0
2010-04-26 14:50:00,7.38,7.39,7.38,7.38,2100.0,7.38,7.39,7.38,7.38,2100.0
2010-04-26 14:55:00,7.38,7.39,7.37,7.37,48400.0,7.38,7.39,7.37,7.37,48400.0
2010-04-26 15:00:00,7.38,7.38,7.37,7.37,14100.0,7.38,7.38,7.37,7.37,14100.0
2010-04-26 15:05:00,7.38,7.38,7.36,7.37,21300.0,7.38,7.38,7.36,7.37,21300.0
2010-04-26 15:10:00,7.37,7.37,7.36,7.36,22100.0,7.37,7.37,7.36,7.36,22100.0
2010-04-26 15:15:00,7.36,7.37,7.33,7.34,120600.0,7.36,7.37,7.33,7.34,120600.0
2010-04-26 15:20:00,7.34,7.34,7.33,7.34,9500.0,7.34,7.34,7.33,7.34,9500.0
2010-04-26 15:25:00,7.34,7.34,7.33,7.33,15400.0,7.34,7.34,7.33,7.33,15400.0
2010-04-26 15:30:00,7.33,7.34,7.33,7.34,8400.0,7.33,7.34,7.33,7.34,8400.0
2010-04-26 15:35:00,7.33,7.37,7.33,7.37,70700.0,7.33,7.37,7.33,7.37,70700.0
2010-04-26 15:40:00,7.37,7.37,7.36,7.37,31900.0,7.37,7.37,7.36,7.37,31900.0
2010-04-26 15:45:00,7.36,7.37,7.36,7.36,28700.0,7.36,7.37,7.36,7.36,28700.0
2010-04-26 15:50:00,7.37,7.37,7.36,7.36,16800.0,7.37,7.37,7.36,7.36,16800.0
2010-04-26 15:55:00,7.36,7.37,7.36,7.37,101300.0,7.36,7.37,7.36,7.37,101300.0
2010-04-27 09:30:00,7.33,7.38,7.33,7.35,28300.0,7.33,7.38,7.33,7.35,28300.0
2010-04-27 09:35:00,7.35,7.36,7.33,7.36,11700.0,7.35,7.36,7.33,7.36,11700.0
2010-04-27 09:40:00,7.36,7.4,7.36,7.39,32500.0,7.36,7.4,7.36,7.39,32500.0
2010-04-27 09:45:00,7.39,7.42,7.39,7.4,35600.0,7.39,7.42,7.39,7.4,35600.0
2010-04-27 09:50:00,7.4,7.41,7.37,7.38,36800.0,7.4,7.41,7.37,7.38,36800.0
2010-04-27 09:55:00,7.38,7.38,7.36,7.38,45600.0,7.38,7.38,7.36,7.38,45600.0
2010-04-27 10:00:00,7.38,7.41,7.38,7.41,28700.0,7.38,7.41,7.38,7.41,28700.0
2010-04-27 10:05:00,7.41,7.45,7.4,7.45,37600.0,7.41,7.45,7.4,7.45,37600.0
2010-04-27 10:10:00,7.44,7.45,7.42,7.42,50700.0,7.44,7.45,7.42,7.42,50700.0
2010-04-27 10:15:00,7.41,7.42,7.41,7.42,10600.0,7.41,7.42,7.41,7.42,10600.0
2010-04-27 10:20:00,7.42,7.44,7.41,7.43,68200.0,7.42,7.44,7.41,7.43,68200.0
2010-04-27 10:25:00,7.44,7.44,7.43,7.44,30100.0,7.44,7.44,7.43,7.44,30100.0
2010-04-27 10:30:00,7.43,7.44,7.43,7.43,10400.0,7.43,7.44,7.43,7.43,10400.0
2010-04-27 10:35:00,7.43,7.43,7.41,7.41,43500.0,7.43,7.43,7.41,7.41,43500.0
2010-04-27 10:40:00,7.42,7.42,7.38,7.4,63100.0,7.42,7.42,7.38,7.4,63100.0
2010-04-27 10:45:00,7.4,7.41,7.39,7.41,22800.0,7.4,7.41,7.39,7.41,22800.0
2010-04-27 10:50:00,7.41,7.41,7.38,7.38,43800.0,7.41,7.41,7.38,7.38,43800.0
2010-04-27 10:55:00,7.39,7.4,7.39,7.4,8200.0,7.39,7.4,7.39,7.4,8200.0
2010-04-27 11:00:00,7.4,7.41,7.4,7.41,30800.0,7.4,7.41,7.4,7.41,30800.0
2010-04-27 11:05:00,7.41,7.41,7.39,7.4,25200.0,7.41,7.41,7.39,7.4,25200.0
2010-04-27 11:10:00,7.39,7.4,7.38,7.39,17800.0,7.39,7.4,7.38,7.39,17800.0
2010-04-27 11:15:00,7.38,7.39,7.36,7.37,19200.0,7.38,7.39,7.36,7.37,19200.0
2010-04-27 11:20:00,7.37,7.37,7.36,7.36,14900.0,7.37,7.37,7.36,7.36,14900.0
2010-04-27 11:25:00,7.36,7.36,7.3,7.3,42900.0,7.36,7.36,7.3,7.3,42900.0
2010-04-27 11:30:00,7.3,7.3,7.26,7.28,66600.0,7.3,7.3,7.26,7.28,66600.0
2010-04-27 11:35:00,7.28,7.29,7.27,7.28,32200.0,7.28,7.29,7.27,7.28,32200.0
2010-04-27 11:40:00,7.27,7.28,7.27,7.27,12200.0,7.27,7.28,7.27,7.27,12200.0
2010-04-27 11:45:00,7.27,7.28,7.26,7.27,5900.0,7.27,7.28,7.26,7.27,5900.0
2010-04-27 11:50:00,7.26,7.26,7.25,7.25,21000.0,7.26,7.26,7.25,7.25,21000.0
2010-04-27 11:55:00,7.25,7.26,7.25,7.26,16600.0,7.25,7.26,7.25,7.26,16600.0
2010-04-27 12:00:00,7.25,7.26,7.25,7.26,7800.0,7.25,7.26,7.25,7.26,7800.0
2010-04-27 12:05:00,7.26,7.27,7.25,7.27,24700.0,7.26,7.27,7.25,7.27,24700.0
2010-04-27 12:10:00,7.27,7.27,7.25,7.25,54500.0,7.27,7.27,7.25,7.25,54500.0
2010-04-27 12:15:00,7.25,7.26,7.25,7.26,2500.0,7.25,7.26,7.25,7.26,2500.0
2010-04-27 12:20:00,7.25,7.28,7.25,7.28,44900.0,7.25,7.28,7.25,7.28,44900.0
2010-04-27 12:25:00,7.28,7.28,7.27,7.28,10200.0,7.28,7.28,7.27,7.28,10200.0
2010-04-27 12:30:00,7.28,7.28,7.27,7.28,14200.0,7.28,7.28,7.27,7.28,14200.0
2010-04-27 12:35:00,7.28,7.28,7.27,7.27,4800.0,7.28,7.28,7.27,7.27,4800.0
2010-04-27 12:40:00,7.27,7.28,7.26,7.27,66000.0,7.27,7.28,7.26,7.27,66000.0
2010-04-27 12:45:00,7.28,7.28,7.25,7.26,42100.0,7.28,7.28,7.25,7.26,42100.0
2010-04-27 12:50:00,7.25,7.26,7.25,7.26,33600.0,7.25,7.26,7.25,7.26,33600.0
2010-04-27 12:55:00,7.25,7.26,7.25,7.26,36100.0,7.25,7.26,7.25,7.26,36100.0
2010-04-27 13:00:00,7.25,7.28,7.25,7.28,31500.0,7.25,7.28,7.25,7.28,31500.0
2010-04-27 13:05:00,7.29,7.29,7.28,7.29,4800.0,7.29,7.29,7.28,7.29,4800.0
2010-04-27 13:10:00,7.28,7.29,7.28,7.29,2200.0,7.28,7.29,7.28,7.29,2200.0
2010-04-27 13:15:00,7.28,7.29,7.28,7.29,5400.0,7.28,7.29,7.28,7.29,5400.0
2010-04-27 13:20:00,7.29,7.29,7.28,7.29,22200.0,7.29,7.29,7.28,7.29,22200.0
2010-04-27 13:25:00,7.29,7.31,7.28,7.31,36300.0,7.29,7.31,7.28,7.31,36300.0
2010-04-27 13:30:00,7.31,7.32,7.31,7.32,6800.0,7.31,7.32,7.31,7.32,6800.0
2010-04-27 13:35:00,7.32,7.32,7.31,7.31,11500.0,7.32,7.32,7.31,7.31,11500.0
2010-04-27 13:40:00,7.32,7.32,7.31,7.32,14600.0,7.32,7.32,7.31,7.32,14600.0
2010-04-27 13:45:00,7.32,7.32,7.29,7.29,48300.0,7.32,7.32,7.29,7.29,48300.0
2010-04-27 13:50:00,7.29,7.3,7.27,7.27,33500.0,7.29,7.3,7.27,7.27,33500.0
2010-04-27 13:55:00,7.27,7.28,7.26,7.28,224100.0,7.27,7.28,7.26,7.28,224100.0
2010-04-27 14:00:00,7.27,7.28,7.26,7.26,63300.0,7.27,7.28,7.26,7.26,63300.0
2010-04-27 14:05:00,7.26,7.27,7.26,7.26,5900.0,7.26,7.27,7.26,7.26,5900.0
2010-04-27 14:10:00,7.27,7.27,7.26,7.26,10400.0,7.27,7.27,7.26,7.26,10400.0
2010-04-27 14:15:00,7.26,7.27,7.25,7.27,56900.0,7.26,7.27,7.25,7.27,56900.0
2010-04-27 14:20:00,7.26,7.27,7.25,7.26,34000.0,7.26,7.27,7.25,7.26,34000.0
2010-04-27 14:25:00,7.25,7.26,7.24,7.24,51600.0,7.25,7.26,7.24,7.24,51600.0
2010-04-27 14:30:00,7.24,7.25,7.22,7.22,27400.0,7.24,7.25,7.22,7.22,27400.0
2010-04-27 14:35:00,7.22,7.22,7.21,7.21,56400.0,7.22,7.22,7.21,7.21,56400.0
2010-04-27 14:40:00,7.21,7.23,7.19,7.23,76100.0,7.21,7.23,7.19,7.23,76100.0
2010-04-27 14:45:00,7.23,7.26,7.23,7.25,48000.0,7.23,7.26,7.23,7.25,48000.0
2010-04-27 14:50:00,7.25,7.26,7.24,7.25,19900.0,7.25,7.26,7.24,7.25,19900.0
2010-04-27 14:55:00,7.25,7.25,7.23,7.23,17500.0,7.25,7.25,7.23,7.23,17500.0
2010-04-27 15:00:00,7.24,7.24,7.23,7.23,2500.0,7.24,7.24,7.23,7.23,2500.0
2010-04-27 15:05:00,7.24,7.24,7.23,7.24,10600.0,7.24,7.24,7.23,7.24,10600.0
2010-04-27 15:10:00,7.23,7.24,7.23,7.24,27500.0,7.23,7.24,7.23,7.24,27500.0
2010-04-27 15:15:00,7.24,7.26,7.24,7.26,41100.0,7.24,7.26,7.24,7.26,41100.0
2010-04-27 15:20:00,7.26,7.27,7.25,7.26,81200.0,7.26,7.27,7.25,7.26,81200.0
2010-04-27 15:25:00,7.25,7.26,7.24,7.24,41200.0,7.25,7.26,7.24,7.24,41200.0
2010-04-27 15:30:00,7.24,7.27,7.24,7.26,46000.0,7.24,7.27,7.24,7.26,46000.0
2010-04-27 15:35:00,7.27,7.27,7.25,7.25,26600.0,7.27,7.27,7.25,7.25,26600.0
2010-04-27 15:40:00,7.25,7.26,7.2,7.21,140400.0,7.25,7.26,7.2,7.21,140400.0
2010-04-27 15:45:00,7.2,7.21,7.18,7.18,57500.0,7.2,7.21,7.18,7.18,57500.0
2010-04-27 15:50:00,7.19,7.21,7.17,7.18,67200.0,7.19,7.21,7.17,7.18,67200.0
2010-04-27 15:55:00,7.17,7.19,7.16,7.16,236700.0,7.17,7.19,7.16,7.16,236700.0
2010-04-28 09:30:00,7.17,7.19,7.17,7.18,21700.0,7.17,7.19,7.17,7.18,21700.0
2010-04-28 09:35:00,7.18,7.23,7.18,7.23,38500.0,7.18,7.23,7.18,7.23,38500.0
2010-04-28 09:40:00,7.23,7.23,7.18,7.2,42800.0,7.23,7.23,7.18,7.2,42800.0
2010-04-28 09:45:00,7.2,7.22,7.2,7.21,48300.0,7.2,7.22,7.2,7.21,48300.0
2010-04-28 09:50:00,7.22,7.23,7.19,7.19,43600.0,7.22,7.23,7.19,7.19,43600.0
2010-04-28 09:55:00,7.2,7.2,7.16,7.17,28400.0,7.2,7.2,7.16,7.17,28400.0
2010-04-28 10:00:00,7.17,7.17,7.1,7.11,80800.0,7.17,7.17,7.1,7.11,80800.0
2010-04-28 10:05:00,7.11,7.12,7.09,7.09,137600.0,7.11,7.12,7.09,7.09,137600.0
2010-04-28 10:10:00,7.1,7.1,7.06,7.1,64900.0,7.1,7.1,7.06,7.1,64900.0
2010-04-28 10:15:00,7.1,7.1,7.1,7.1,44100.0,7.1,7.1,7.1,7.1,44100.0
2010-04-28 10:20:00,7.1,7.14,7.1,7.14,78200.0,7.1,7.14,7.1,7.14,78200.0
2010-04-28 10:25:00,7.14,7.15,7.13,7.15,10600.0,7.14,7.15,7.13,7.15,10600.0
2010-04-28 10:30:00,7.15,7.15,7.12,7.14,38200.0,7.15,7.15,7.12,7.14,38200.0
2010-04-28 10:35:00,7.14,7.15,7.12,7.12,34100.0,7.14,7.15,7.12,7.12,34100.0
2010-04-28 10:40:00,7.12,7.13,7.08,7.08,36400.0,7.12,7.13,7.08,7.08,36400.0
2010-04-28 10:45:00,7.08,7.09,7.07,7.07,89600.0,7.08,7.09,7.07,7.07,89600.0
2010-04-28 10:50:00,7.08,7.1,7.05,7.1,20100.0,7.08,7.1,7.05,7.1,20100.0
2010-04-28 10:55:00,7.09,7.09,7.06,7.06,59600.0,7.09,7.09,7.06,7.06,59600.0
2010-04-28 11:00:00,7.06,7.1,7.05,7.09,92700.0,7.06,7.1,7.05,7.09,92700.0
2010-04-28 11:05:00,7.09,7.1,7.08,7.08,31300.0,7.09,7.1,7.08,7.08,31300.0
2010-04-28 11:10:00,7.09,7.09,7.08,7.09,5100.0,7.09,7.09,7.08,7.09,5100.0
2010-04-28 11:15:00,7.09,7.1,7.07,7.1,54500.0,7.09,7.1,7.07,7.1,54500.0
2010-04-28 11:20:00,7.1,7.11,7.09,7.11,41600.0,7.1,7.11,7.09,7.11,41600.0
2010-04-28 11:25:00,7.1,7.11,7.05,7.08,43000.0,7.1,7.11,7.05,7.08,43000.0
2010-04-28 11:30:00,7.08,7.1,7.08,7.09,25500.0,7.08,7.1,7.08,7.09,25500.0
2010-04-28 11:35:00,7.1,7.1,7.02,7.07,39700.0,7.1,7.1,7.02,7.07,39700.0
2010-04-28 11:40:00,7.08,7.13,7.08,7.13,19200.0,7.08,7.13,7.08,7.13,19200.0
2010-04-28 11:45:00,7.13,7.14,7.1,7.14,16600.0,7.13,7.14,7.1,7.14,16600.0
2010-04-28 11:50:00,7.15,7.15,7.14,7.15,53300.0,7.15,7.15,7.14,7.15,53300.0
2010-04-28 11:55:00,7.15,7.15,7.14,7.15,10700.0,7.15,7.15,7.14,7.15,10700.0
2010-04-28 12:00:00,7.15,7.15,7.14,7.15,14100.0,7.15,7.15,7.14,7.15,14100.0
2010-04-28 12:05:00,7.15,7.15,7.12,7.12,21900.0,7.15,7.15,7.12,7.12,21900.0
2010-04-28 12:10:00,7.13,7.14,7.08,7.08,59300.0,7.13,7.14,7.08,7.08,59300.0
2010-04-28 12:15:00,7.09,7.09,7.08,7.08,6300.0,7.09,7.09,7.08,7.08,6300.0
2010-04-28 12:20:00,7.09,7.09,7.05,7.05,54900.0,7.09,7.09,7.05,7.05,54900.0
2010-04-28 12:25:00,7.06,7.09,7.05,7.07,125800.0,7.06,7.09,7.05,7.07,125800.0
2010-04-28 12:30:00,7.08,7.09,7.06,7.07,45900.0,7.08,7.09,7.06,7.07,45900.0
2010-04-28 12:35:00,7.06,7.06,7.04,7.05,65400.0,7.06,7.06,7.04,7.05,65400.0
2010-04-28 12:40:00,7.05,7.08,7.04,7.08,24400.0,7.05,7.08,7.04,7.08,24400.0
2010-04-28 12:45:00,7.08,7.11,7.07,7.1,10600.0,7.08,7.11,7.07,7.1,10600.0
2010-04-28 12:50:00,7.11,7.11,7.09,7.09,26000.0,7.11,7.11,7.09,7.09,26000.0
2010-04-28 12:55:00,7.1,7.1,7.07,7.08,15700.0,7.1,7.1,7.07,7.08,15700.0
2010-04-28 13:00:00,7.07,7.1,7.05,7.1,43600.0,7.07,7.1,7.05,7.1,43600.0
2010-04-28 13:05:00,7.1,7.1,7.1,7.1,18100.0,7.1,7.1,7.1,7.1,18100.0
2010-04-28 13:10:00,7.1,7.11,7.09,7.1,16000.0,7.1,7.11,7.09,7.1,16000.0
2010-04-28 13:15:00,7.1,7.1,7.09,7.1,8000.0,7.1,7.1,7.09,7.1,8000.0
2010-04-28 13:20:00,7.1,7.11,7.09,7.1,26300.0,7.1,7.11,7.09,7.1,26300.0
2010-04-28 13:25:00,7.1,7.1,7.08,7.08,62300.0,7.1,7.1,7.08,7.08,62300.0
2010-04-28 13:30:00,7.09,7.12,7.05,7.11,85200.0,7.09,7.12,7.05,7.11,85200.0
2010-04-28 13:35:00,7.11,7.13,7.11,7.12,126000.0,7.11,7.13,7.11,7.12,126000.0
2010-04-28 13:40:00,7.12,7.12,7.1,7.11,11700.0,7.12,7.12,7.1,7.11,11700.0
2010-04-28 13:45:00,7.11,7.11,7.1,7.11,9400.0,7.11,7.11,7.1,7.11,9400.0
2010-04-28 13:50:00,7.11,7.13,7.1,7.1,30900.0,7.11,7.13,7.1,7.1,30900.0
2010-04-28 13:55:00,7.1,7.11,7.08,7.08,33400.0,7.1,7.11,7.08,7.08,33400.0
2010-04-28 14:00:00,7.09,7.12,7.08,7.12,41700.0,7.09,7.12,7.08,7.12,41700.0
2010-04-28 14:05:00,7.12,7.13,7.1,7.11,50700.0,7.12,7.13,7.1,7.11,50700.0
2010-04-28 14:10:00,7.11,7.16,7.09,7.13,38400.0,7.11,7.16,7.09,7.13,38400.0
2010-04-28 14:15:00,7.13,7.14,7.11,7.11,16900.0,7.13,7.14,7.11,7.11,16900.0
2010-04-28 14:20:00,7.12,7.16,7.12,7.15,26900.0,7.12,7.16,7.12,7.15,26900.0
2010-04-28 14:25:00,7.14,7.17,7.14,7.15,32300.0,7.14,7.17,7.14,7.15,32300.0
2010-04-28 14:30:00,7.14,7.15,7.12,7.15,41000.0,7.14,7.15,7.12,7.15,41000.0
2010-04-28 14:35:00,7.15,7.15,7.11,7.12,63800.0,7.15,7.15,7.11,7.12,63800.0
2010-04-28 14:40:00,7.11,7.15,7.11,7.15,24000.0,7.11,7.15,7.11,7.15,24000.0
2010-04-28 14:45:00,7.15,7.15,7.14,7.15,19700.0,7.15,7.15,7.14,7.15,19700.0
2010-04-28 14:50:00,7.15,7.17,7.14,7.17,24300.0,7.15,7.17,7.14,7.17,24300.0
2010-04-28 14:55:00,7.16,7.18,7.14,7.15,38300.0,7.16,7.18,7.14,7.15,38300.0
2010-04-28 15:00:00,7.15,7.17,7.14,7.15,66800.0,7.15,7.17,7.14,7.15,66800.0
2010-04-28 15:05:00,7.15,7.15,7.14,7.15,28500.0,7.15,7.15,7.14,7.15,28500.0
2010-04-28 15:10:00,7.15,7.15,7.14,7.15,10900.0,7.15,7.15,7.14,7.15,10900.0
2010-04-28 15:15:00,7.15,7.15,7.13,7.15,37800.0,7.15,7.15,7.13,7.15,37800.0
2010-04-28 15:20:00,7.15,7.15,7.14,7.14,12600.0,7.15,7.15,7.14,7.14,12600.0
2010-04-28 15:25:00,7.14,7.14,7.11,7.14,124100.0,7.14,7.14,7.11,7.14,124100.0
2010-04-28 15:30:00,7.14,7.14,7.13,7.14,49100.0,7.14,7.14,7.13,7.14,49100.0
2010-04-28 15:35:00,7.13,7.14,7.11,7.11,72800.0,7.13,7.14,7.11,7.11,72800.0
2010-04-28 15:40:00,7.12,7.14,7.11,7.14,87100.0,7.12,7.14,7.11,7.14,87100.0
2010-04-28 15:45:00,7.13,7.14,7.09,7.09,181500.0,7.13,7.14,7.09,7.09,181500.0
2010-04-28 15:50:00,7.09,7.14,7.09,7.14,61800.0,7.09,7.14,7.09,7.14,61800.0
2010-04-28 15:55:00,7.14,7.15,7.14,7.15,77000.0,7.14,7.15,7.14,7.15,77000.0
2010-04-29 09:30:00,7.2,7.31,7.2,7.25,76300.0,7.2,7.31,7.2,7.25,76300.0
2010-04-29 09:35:00,7.26,7.32,7.26,7.31,36000.0,7.26,7.32,7.26,7.31,36000.0
2010-04-29 09:40:00,7.3,7.38,7.3,7.38,143700.0,7.3,7.38,7.3,7.38,143700.0
2010-04-29 09:45:00,7.38,7.44,7.38,7.42,185100.0,7.38,7.44,7.38,7.42,185100.0
2010-04-29 09:50:00,7.43,7.53,7.42,7.51,266500.0,7.43,7.53,7.42,7.51,266500.0
2010-04-29 09:55:00,7.52,7.52,7.45,7.45,129400.0,7.52,7.52,7.45,7.45,129400.0
2010-04-29 10:00:00,7.46,7.48,7.39,7.39,146600.0,7.46,7.48,7.39,7.39,146600.0
2010-04-29 10:05:00,7.4,7.4,7.39,7.4,85900.0,7.4,7.4,7.39,7.4,85900.0
2010-04-29 10:10:00,7.4,7.4,7.39,7.4,87500.0,7.4,7.4,7.39,7.4,87500.0
2010-04-29 10:15:00,7.4,7.45,7.39,7.45,51200.0,7.4,7.45,7.39,7.45,51200.0
2010-04-29 10:20:00,7.44,7.49,7.44,7.48,67100.0,7.44,7.49,7.44,7.48,67100.0
2010-04-29 10:25:00,7.48,7.49,7.47,7.49,45300.0,7.48,7.49,7.47,7.49,45300.0
2010-04-29 10:30:00,7.48,7.49,7.48,7.49,21800.0,7.48,7.49,7.48,7.49,21800.0
2010-04-29 10:35:00,7.49,7.49,7.48,7.49,23800.0,7.49,7.49,7.48,7.49,23800.0
2010-04-29 10:40:00,7.48,7.53,7.48,7.53,148900.0,7.48,7.53,7.48,7.53,148900.0
2010-04-29 10:45:00,7.53,7.53,7.5,7.53,97800.0,7.53,7.53,7.5,7.53,97800.0
2010-04-29 10:50:00,7.53,7.54,7.52,7.53,46500.0,7.53,7.54,7.52,7.53,46500.0
2010-04-29 10:55:00,7.53,7.55,7.52,7.53,49000.0,7.53,7.55,7.52,7.53,49000.0
2010-04-29 11:00:00,7.53,7.54,7.52,7.54,35000.0,7.53,7.54,7.52,7.54,35000.0
2010-04-29 11:05:00,7.54,7.54,7.52,7.53,26400.0,7.54,7.54,7.52,7.53,26400.0
2010-04-29 11:10:00,7.52,7.54,7.52,7.53,50100.0,7.52,7.54,7.52,7.53,50100.0
2010-04-29 11:15:00,7.54,7.55,7.52,7.53,46000.0,7.54,7.55,7.52,7.53,46000.0
2010-04-29 11:20:00,7.53,7.55,7.53,7.54,33800.0,7.53,7.55,7.53,7.54,33800.0
2010-04-29 11:25:00,7.54,7.57,7.53,7.56,73600.0,7.54,7.57,7.53,7.56,73600.0
2010-04-29 11:30:00,7.55,7.56,7.52,7.53,37900.0,7.55,7.56,7.52,7.53,37900.0
2010-04-29 11:35:00,7.54,7.56,7.51,7.52,101800.0,7.54,7.56,7.51,7.52,101800.0
2010-04-29 11:40:00,7.51,7.52,7.51,7.51,12300.0,7.51,7.52,7.51,7.51,12300.0
2010-04-29 11:45:00,7.51,7.51,7.48,7.49,56900.0,7.51,7.51,7.48,7.49,56900.0
2010-04-29 11:50:00,7.49,7.51,7.49,7.51,36000.0,7.49,7.51,7.49,7.51,36000.0
2010-04-29 11:55:00,7.51,7.53,7.49,7.53,42900.0,7.51,7.53,7.49,7.53,42900.0
2010-04-29 12:00:00,7.53,7.53,7.51,7.52,23000.0,7.53,7.53,7.51,7.52,23000.0
2010-04-29 12:05:00,7.51,7.52,7.47,7.48,35100.0,7.51,7.52,7.47,7.48,35100.0
2010-04-29 12:10:00,7.48,7.5,7.47,7.48,43200.0,7.48,7.5,7.47,7.48,43200.0
2010-04-29 12:15:00,7.47,7.5,7.47,7.5,43700.0,7.47,7.5,7.47,7.5,43700.0
2010-04-29 12:20:00,7.5,7.52,7.49,7.5,57700.0,7.5,7.52,7.49,7.5,57700.0
2010-04-29 12:25:00,7.5,7.53,7.5,7.53,33600.0,7.5,7.53,7.5,7.53,33600.0
2010-04-29 12:30:00,7.52,7.55,7.51,7.54,78500.0,7.52,7.55,7.51,7.54,78500.0
2010-04-29 12:35:00,7.54,7.56,7.54,7.56,34600.0,7.54,7.56,7.54,7.56,34600.0
2010-04-29 12:40:00,7.56,7.6,7.55,7.59,197200.0,7.56,7.6,7.55,7.59,197200.0
2010-04-29 12:45:00,7.59,7.59,7.56,7.56,53700.0,7.59,7.59,7.56,7.56,53700.0
2010-04-29 12:50:00,7.56,7.58,7.56,7.58,10700.0,7.56,7.58,7.56,7.58,10700.0
2010-04-29 12:55:00,7.58,7.58,7.57,7.58,20000.0,7.58,7.58,7.57,7.58,20000.0
2010-04-29 13:00:00,7.57,7.59,7.57,7.59,8600.0,7.57,7.59,7.57,7.59,8600.0
2010-04-29 13:05:00,7.59,7.6,7.58,7.6,28600.0,7.59,7.6,7.58,7.6,28600.0
2010-04-29 13:10:00,7.6,7.6,7.56,7.57,64900.0,7.6,7.6,7.56,7.57,64900.0
2010-04-29 13:15:00,7.57,7.59,7.56,7.58,41400.0,7.57,7.59,7.56,7.58,41400.0
2010-04-29 13:20:00,7.58,7.6,7.58,7.58,41300.0,7.58,7.6,7.58,7.58,41300.0
2010-04-29 13:25:00,7.59,7.59,7.58,7.59,17800.0,7.59,7.59,7.58,7.59,17800.0
2010-04-29 13:30:00,7.59,7.6,7.54,7.56,151500.0,7.59,7.6,7.54,7.56,151500.0
2010-04-29 13:35:00,7.55,7.58,7.55,7.58,48200.0,7.55,7.58,7.55,7.58,48200.0
2010-04-29 13:40:00,7.57,7.59,7.57,7.59,16200.0,7.57,7.59,7.57,7.59,16200.0
2010-04-29 13:45:00,7.58,7.59,7.57,7.59,39800.0,7.58,7.59,7.57,7.59,39800.0
2010-04-29 13:50:00,7.59,7.6,7.58,7.6,15500.0,7.59,7.6,7.58,7.6,15500.0
2010-04-29 13:55:00,7.59,7.6,7.59,7.6,29400.0,7.59,7.6,7.59,7.6,29400.0
2010-04-29 14:00:00,7.6,7.62,7.59,7.6,89000.0,7.6,7.62,7.59,7.6,89000.0
2010-04-29 14:05:00,7.6,7.62,7.6,7.62,45400.0,7.6,7.62,7.6,7.62,45400.0
2010-04-29 14:10:00,7.62,7.62,7.59,7.59,97000.0,7.62,7.62,7.59,7.59,97000.0
2010-04-29 14:15:00,7.6,7.6,7.59,7.6,12100.0,7.6,7.6,7.59,7.6,12100.0
2010-04-29 14:20:00,7.6,7.62,7.59,7.62,27400.0,7.6,7.62,7.59,7.62,27400.0
2010-04-29 14:25:00,7.62,7.62,7.59,7.61,84300.0,7.62,7.62,7.59,7.61,84300.0
2010-04-29 14:30:00,7.61,7.63,7.6,7.63,50400.0,7.61,7.63,7.6,7.63,50400.0
2010-04-29 14:35:00,7.63,7.63,7.61,7.62,98700.0,7.63,7.63,7.61,7.62,98700.0
2010-04-29 14:40:00,7.62,7.65,7.61,7.65,56700.0,7.62,7.65,7.61,7.65,56700.0
2010-04-29 14:45:00,7.65,7.65,7.62,7.63,92500.0,7.65,7.65,7.62,7.63,92500.0
2010-04-29 14:50:00,7.63,7.64,7.62,7.64,67100.0,7.63,7.64,7.62,7.64,67100.0
2010-04-29 14:55:00,7.63,7.65,7.6,7.65,146700.0,7.63,7.65,7.6,7.65,146700.0
2010-04-29 15:00:00,7.64,7.65,7.57,7.57,119500.0,7.64,7.65,7.57,7.57,119500.0
2010-04-29 15:05:00,7.58,7.59,7.56,7.58,125200.0,7.58,7.59,7.56,7.58,125200.0
2010-04-29 15:10:00,7.58,7.58,7.57,7.57,25300.0,7.58,7.58,7.57,7.57,25300.0
2010-04-29 15:15:00,7.57,7.58,7.57,7.58,20700.0,7.57,7.58,7.57,7.58,20700.0
2010-04-29 15:20:00,7.57,7.58,7.57,7.58,59100.0,7.57,7.58,7.57,7.58,59100.0
2010-04-29 15:25:00,7.58,7.63,7.57,7.63,90600.0,7.58,7.63,7.57,7.63,90600.0
2010-04-29 15:30:00,7.63,7.63,7.62,7.62,88700.0,7.63,7.63,7.62,7.62,88700.0
2010-04-29 15:35:00,7.63,7.66,7.62,7.65,256800.0,7.63,7.66,7.62,7.65,256800.0
2010-04-29 15:40:00,7.64,7.65,7.64,7.64,98300.0,7.64,7.65,7.64,7.64,98300.0
2010-04-29 15:45:00,7.64,7.65,7.64,7.65,83500.0,7.64,7.65,7.64,7.65,83500.0
2010-04-29 15:50:00,7.65,7.65,7.64,7.65,72200.0,7.65,7.65,7.64,7.65,72200.0
2010-04-29 15:55:00,7.65,7.65,7.64,7.65,214500.0,7.65,7.65,7.64,7.65,214500.0
2010-04-30 09:30:00,7.68,7.68,7.56,7.6,29900.0,7.68,7.68,7.56,7.6,29900.0
2010-04-30 09:35:00,7.6,7.66,7.6,7.63,14500.0,7.6,7.66,7.6,7.63,14500.0
2010-04-30 09:40:00,7.63,7.67,7.63,7.66,49900.0,7.63,7.67,7.63,7.66,49900.0
2010-04-30 09:45:00,7.66,7.67,7.64,7.66,45400.0,7.66,7.67,7.64,7.66,45400.0
2010-04-30 09:50:00,7.66,7.67,7.64,7.64,45100.0,7.66,7.67,7.64,7.64,45100.0
2010-04-30 09:55:00,7.64,7.64,7.6,7.61,84400.0,7.64,7.64,7.6,7.61,84400.0
2010-04-30 10:00:00,7.6,7.63,7.57,7.58,125100.0,7.6,7.63,7.57,7.58,125100.0
2010-04-30 10:05:00,7.57,7.57,7.52,7.53,122600.0,7.57,7.57,7.52,7.53,122600.0
2010-04-30 10:10:00,7.53,7.54,7.49,7.49,180300.0,7.53,7.54,7.49,7.49,180300.0
2010-04-30 10:15:00,7.49,7.5,7.49,7.49,12200.0,7.49,7.5,7.49,7.49,12200.0
2010-04-30 10:20:00,7.49,7.5,7.49,7.49,29500.0,7.49,7.5,7.49,7.49,29500.0
2010-04-30 10:25:00,7.49,7.5,7.49,7.5,59300.0,7.49,7.5,7.49,7.5,59300.0
2010-04-30 10:30:00,7.51,7.51,7.48,7.48,25900.0,7.51,7.51,7.48,7.48,25900.0
2010-04-30 10:35:00,7.48,7.49,7.48,7.48,23000.0,7.48,7.49,7.48,7.48,23000.0
2010-04-30 10:40:00,7.48,7.49,7.48,7.48,6200.0,7.48,7.49,7.48,7.48,6200.0
2010-04-30 10:45:00,7.48,7.52,7.48,7.5,106500.0,7.48,7.52,7.48,7.5,106500.0
2010-04-30 10:50:00,7.5,7.51,7.5,7.5,5200.0,7.5,7.51,7.5,7.5,5200.0
2010-04-30 10:55:00,7.5,7.51,7.5,7.5,19600.0,7.5,7.51,7.5,7.5,19600.0
2010-04-30 11:00:00,7.51,7.51,7.5,7.5,6400.0,7.51,7.51,7.5,7.5,6400.0
2010-04-30 11:05:00,7.5,7.5,7.49,7.49,30500.0,7.5,7.5,7.49,7.49,30500.0
2010-04-30 11:10:00,7.49,7.5,7.49,7.49,9200.0,7.49,7.5,7.49,7.49,9200.0
2010-04-30 11:15:00,7.5,7.5,7.49,7.49,4000.0,7.5,7.5,7.49,7.49,4000.0
2010-04-30 11:20:00,7.49,7.5,7.49,7.49,10100.0,7.49,7.5,7.49,7.49,10100.0
2010-04-30 11:25:00,7.5,7.5,7.48,7.48,51700.0,7.5,7.5,7.48,7.48,51700.0
2010-04-30 11:30:00,7.49,7.51,7.48,7.51,67800.0,7.49,7.51,7.48,7.51,67800.0
2010-04-30 11:35:00,7.51,7.51,7.5,7.5,17500.0,7.51,7.51,7.5,7.5,17500.0
2010-04-30 11:40:00,7.51,7.51,7.49,7.49,29000.0,7.51,7.51,7.49,7.49,29000.0
2010-04-30 11:45:00,7.49,7.51,7.49,7.51,32100.0,7.49,7.51,7.49,7.51,32100.0
2010-04-30 11:50:00,7.5,7.51,7.5,7.5,16400.0,7.5,7.51,7.5,7.5,16400.0
2010-04-30 11:55:00,7.5,7.51,7.5,7.5,7300.0,7.5,7.51,7.5,7.5,7300.0
2010-04-30 12:00:00,7.5,7.51,7.5,7.5,3800.0,7.5,7.51,7.5,7.5,3800.0
2010-04-30 12:05:00,7.51,7.51,7.49,7.49,44100.0,7.51,7.51,7.49,7.49,44100.0
2010-04-30 12:10:00,7.49,7.49,7.48,7.49,15400.0,7.49,7.49,7.48,7.49,15400.0
2010-04-30 12:15:00,7.48,7.48,7.45,7.46,95800.0,7.48,7.48,7.45,7.46,95800.0
2010-04-30 12:20:00,7.45,7.46,7.43,7.44,45500.0,7.45,7.46,7.43,7.44,45500.0
2010-04-30 12:25:00,7.44,7.44,7.43,7.43,5100.0,7.44,7.44,7.43,7.43,5100.0
2010-04-30 12:30:00,7.44,7.45,7.43,7.44,17500.0,7.44,7.45,7.43,7.44,17500.0
2010-04-30 12:35:00,7.44,7.45,7.44,7.45,3700.0,7.44,7.45,7.44,7.45,3700.0
2010-04-30 12:40:00,7.44,7.45,7.44,7.44,3800.0,7.44,7.45,7.44,7.44,3800.0
2010-04-30 12:45:00,7.44,7.45,7.42,7.42,33600.0,7.44,7.45,7.42,7.42,33600.0
2010-04-30 12:50:00,7.42,7.43,7.39,7.39,34700.0,7.42,7.43,7.39,7.39,34700.0
2010-04-30 12:55:00,7.38,7.38,7.36,7.37,36800.0,7.38,7.38,7.36,7.37,36800.0
2010-04-30 13:00:00,7.37,7.41,7.37,7.4,46200.0,7.37,7.41,7.37,7.4,46200.0
2010-04-30 13:05:00,7.4,7.41,7.39,7.39,17400.0,7.4,7.41,7.39,7.39,17400.0
2010-04-30 13:10:00,7.39,7.4,7.39,7.39,1200.0,7.39,7.4,7.39,7.39,1200.0
2010-04-30 13:15:00,7.39,7.43,7.39,7.43,18800.0,7.39,7.43,7.39,7.43,18800.0
2010-04-30 13:20:00,7.43,7.44,7.42,7.43,7100.0,7.43,7.44,7.42,7.43,7100.0
2010-04-30 13:25:00,7.43,7.44,7.43,7.44,8300.0,7.43,7.44,7.43,7.44,8300.0
2010-04-30 13:30:00,7.44,7.44,7.43,7.43,8400.0,7.44,7.44,7.43,7.43,8400.0
2010-04-30 13:35:00,7.44,7.47,7.43,7.47,14500.0,7.44,7.47,7.43,7.47,14500.0
2010-04-30 13:40:00,7.46,7.47,7.46,7.46,7300.0,7.46,7.47,7.46,7.46,7300.0
2010-04-30 13:45:00,7.47,7.48,7.47,7.47,5200.0,7.47,7.48,7.47,7.47,5200.0
2010-04-30 13:50:00,7.48,7.48,7.46,7.46,15500.0,7.48,7.48,7.46,7.46,15500.0
2010-04-30 13:55:00,7.46,7.47,7.46,7.47,4700.0,7.46,7.47,7.46,7.47,4700.0
2010-04-30 14:00:00,7.46,7.47,7.45,7.45,15600.0,7.46,7.47,7.45,7.45,15600.0
2010-04-30 14:05:00,7.46,7.46,7.45,7.45,11000.0,7.46,7.46,7.45,7.45,11000.0
2010-04-30 14:10:00,7.45,7.46,7.45,7.46,3700.0,7.45,7.46,7.45,7.46,3700.0
2010-04-30 14:15:00,7.45,7.46,7.45,7.45,2400.0,7.45,7.46,7.45,7.45,2400.0
2010-04-30 14:20:00,7.45,7.45,7.43,7.43,37000.0,7.45,7.45,7.43,7.43,37000.0
2010-04-30 14:25:00,7.44,7.44,7.43,7.43,800.0,7.44,7.44,7.43,7.43,800.0
2010-04-30 14:30:00,7.44,7.44,7.43,7.44,3100.0,7.44,7.44,7.43,7.44,3100.0
2010-04-30 14:35:00,7.44,7.44,7.43,7.44,10800.0,7.44,7.44,7.43,7.44,10800.0
2010-04-30 14:40:00,7.44,7.45,7.43,7.45,47600.0,7.44,7.45,7.43,7.45,47600.0
2010-04-30 14:45:00,7.45,7.47,7.44,7.44,64900.0,7.45,7.47,7.44,7.44,64900.0
2010-04-30 14:50:00,7.44,7.45,7.44,7.44,1300.0,7.44,7.45,7.44,7.44,1300.0
2010-04-30 14:55:00,7.44,7.45,7.44,7.44,3700.0,7.44,7.45,7.44,7.44,3700.0
2010-04-30 15:00:00,7.44,7.45,7.44,7.45,15900.0,7.44,7.45,7.44,7.45,15900.0
2010-04-30 15:05:00,7.44,7.45,7.42,7.43,48600.0,7.44,7.45,7.42,7.43,48600.0
2010-04-30 15:10:00,7.42,7.46,7.42,7.46,38800.0,7.42,7.46,7.42,7.46,38800.0
2010-04-30 15:15:00,7.45,7.46,7.45,7.45,18600.0,7.45,7.46,7.45,7.45,18600.0
2010-04-30 15:20:00,7.46,7.46,7.45,7.46,37200.0,7.46,7.46,7.45,7.46,37200.0
2010-04-30 15:25:00,7.45,7.46,7.45,7.46,32300.0,7.45,7.46,7.45,7.46,32300.0
2010-04-30 15:30:00,7.46,7.48,7.45,7.48,70900.0,7.46,7.48,7.45,7.48,70900.0
2010-04-30 15:35:00,7.48,7.48,7.46,7.47,103200.0,7.48,7.48,7.46,7.47,103200.0
2010-04-30 15:40:00,7.47,7.49,7.47,7.48,125400.0,7.47,7.49,7.47,7.48,125400.0
2010-04-30 15:45:00,7.48,7.49,7.48,7.48,33800.0,7.48,7.49,7.48,7.48,33800.0
2010-04-30 15:50:00,7.48,7.5,7.46,7.47,217500.0,7.48,7.5,7.46,7.47,217500.0
2010-04-30 15:55:00,7.47,7.48,7.43,7.45,345100.0,7.47,7.48,7.43,7.45,345100.0
2010-05-03 09:30:00,7.47,7.52,7.46,7.52,40200.0,7.47,7.52,7.46,7.52,40200.0
2010-05-03 09:35:00,7.52,7.56,7.51,7.54,64900.0,7.52,7.56,7.51,7.54,64900.0
2010-05-03 09:40:00,7.54,7.55,7.53,7.55,19100.0,7.54,7.55,7.53,7.55,19100.0
2010-05-03 09:45:00,7.54,7.55,7.52,7.52,92600.0,7.54,7.55,7.52,7.52,92600.0
2010-05-03 09:50:00,7.52,7.53,7.5,7.51,75100.0,7.52,7.53,7.5,7.51,75100.0
2010-05-03 09:55:00,7.51,7.51,7.49,7.49,29400.0,7.51,7.51,7.49,7.49,29400.0
2010-05-03 10:00:00,7.49,7.5,7.46,7.47,19700.0,7.49,7.5,7.46,7.47,19700.0
2010-05-03 10:05:00,7.47,7.53,7.46,7.49,48500.0,7.47,7.53,7.46,7.49,48500.0
2010-05-03 10:10:00,7.51,7.51,7.49,7.49,13800.0,7.51,7.51,7.49,7.49,13800.0
2010-05-03 10:15:00,7.49,7.52,7.48,7.5,35300.0,7.49,7.52,7.48,7.5,35300.0
2010-05-03 10:20:00,7.5,7.52,7.5,7.51,38700.0,7.5,7.52,7.5,7.51,38700.0
2010-05-03 10:25:00,7.51,7.52,7.5,7.52,9400.0,7.51,7.52,7.5,7.52,9400.0
2010-05-03 10:30:00,7.51,7.54,7.51,7.54,10400.0,7.51,7.54,7.51,7.54,10400.0
2010-05-03 10:35:00,7.54,7.55,7.53,7.54,26500.0,7.54,7.55,7.53,7.54,26500.0
2010-05-03 10:40:00,7.55,7.55,7.54,7.54,40400.0,7.55,7.55,7.54,7.54,40400.0
2010-05-03 10:45:00,7.54,7.55,7.54,7.55,42500.0,7.54,7.55,7.54,7.55,42500.0
2010-05-03 10:50:00,7.55,7.55,7.54,7.55,40800.0,7.55,7.55,7.54,7.55,40800.0
2010-05-03 10:55:00,7.55,7.55,7.54,7.55,24000.0,7.55,7.55,7.54,7.55,24000.0
2010-05-03 11:00:00,7.55,7.55,7.54,7.55,16900.0,7.55,7.55,7.54,7.55,16900.0
2010-05-03 11:05:00,7.55,7.55,7.54,7.55,13900.0,7.55,7.55,7.54,7.55,13900.0
2010-05-03 11:10:00,7.55,7.55,7.54,7.55,18200.0,7.55,7.55,7.54,7.55,18200.0
2010-05-03 11:15:00,7.55,7.55,7.54,7.55,14400.0,7.55,7.55,7.54,7.55,14400.0
2010-05-03 11:20:00,7.55,7.55,7.54,7.55,16900.0,7.55,7.55,7.54,7.55,16900.0
2010-05-03 11:25:00,7.55,7.55,7.54,7.55,11700.0,7.55,7.55,7.54,7.55,11700.0
2010-05-03 11:30:00,7.55,7.55,7.54,7.55,7300.0,7.55,7.55,7.54,7.55,7300.0
2010-05-03 11:35:00,7.55,7.55,7.54,7.55,12800.0,7.55,7.55,7.54,7.55,12800.0
2010-05-03 11:40:00,7.54,7.58,7.54,7.58,134600.0,7.54,7.58,7.54,7.58,134600.0
2010-05-03 11:45:00,7.58,7.58,7.57,7.58,42400.0,7.58,7.58,7.57,7.58,42400.0
2010-05-03 11:50:00,7.58,7.58,7.57,7.57,12000.0,7.58,7.58,7.57,7.57,12000.0
2010-05-03 11:55:00,7.57,7.58,7.57,7.57,39400.0,7.57,7.58,7.57,7.57,39400.0
2010-05-03 12:00:00,7.57,7.6,7.57,7.59,25500.0,7.57,7.6,7.57,7.59,25500.0
2010-05-03 12:05:00,7.59,7.6,7.59,7.59,21800.0,7.59,7.6,7.59,7.59,21800.0
2010-05-03 12:10:00,7.59,7.6,7.59,7.59,12500.0,7.59,7.6,7.59,7.59,12500.0
2010-05-03 12:15:00,7.59,7.6,7.59,7.6,23100.0,7.59,7.6,7.59,7.6,23100.0
2010-05-03 12:20:00,7.61,7.61,7.6,7.61,67500.0,7.61,7.61,7.6,7.61,67500.0
2010-05-03 12:25:00,7.6,7.61,7.6,7.6,4600.0,7.6,7.61,7.6,7.6,4600.0
2010-05-03 12:30:00,7.61,7.61,7.6,7.6,4200.0,7.61,7.61,7.6,7.6,4200.0
2010-05-03 12:35:00,7.6,7.61,7.59,7.6,115200.0,7.6,7.61,7.59,7.6,115200.0
2010-05-03 12:40:00,7.61,7.61,7.6,7.61,20500.0,7.61,7.61,7.6,7.61,20500.0
2010-05-03 12:45:00,7.61,7.62,7.61,7.61,25000.0,7.61,7.62,7.61,7.61,25000.0
2010-05-03 12:50:00,7.61,7.63,7.6,7.63,139800.0,7.61,7.63,7.6,7.63,139800.0
2010-05-03 12:55:00,7.63,7.63,7.61,7.61,30600.0,7.63,7.63,7.61,7.61,30600.0
2010-05-03 13:00:00,7.62,7.62,7.61,7.61,6100.0,7.62,7.62,7.61,7.61,6100.0
2010-05-03 13:05:00,7.61,7.61,7.6,7.61,7400.0,7.61,7.61,7.6,7.61,7400.0
2010-05-03 13:10:00,7.61,7.61,7.6,7.61,7900.0,7.61,7.61,7.6,7.61,7900.0
2010-05-03 13:15:00,7.61,7.61,7.6,7.6,2400.0,7.61,7.61,7.6,7.6,2400.0
2010-05-03 13:20:00,7.6,7.61,7.6,7.6,2800.0,7.6,7.61,7.6,7.6,2800.0
2010-05-03 13:25:00,7.61,7.62,7.61,7.61,27900.0,7.61,7.62,7.61,7.61,27900.0
2010-05-03 13:30:00,7.61,7.62,7.61,7.62,3200.0,7.61,7.62,7.61,7.62,3200.0
2010-05-03 13:35:00,7.62,7.62,7.61,7.61,6300.0,7.62,7.62,7.61,7.61,6300.0
2010-05-03 13:40:00,7.62,7.62,7.61,7.61,16000.0,7.62,7.62,7.61,7.61,16000.0
2010-05-03 13:45:00,7.61,7.64,7.61,7.64,84700.0,7.61,7.64,7.61,7.64,84700.0
2010-05-03 13:50:00,7.64,7.64,7.62,7.63,32800.0,7.64,7.64,7.62,7.63,32800.0
2010-05-03 13:55:00,7.62,7.63,7.62,7.63,5400.0,7.62,7.63,7.62,7.63,5400.0
2010-05-03 14:00:00,7.62,7.63,7.62,7.63,68600.0,7.62,7.63,7.62,7.63,68600.0
2010-05-03 14:05:00,7.63,7.64,7.62,7.64,43300.0,7.63,7.64,7.62,7.64,43300.0
2010-05-03 14:10:00,7.64,7.64,7.63,7.64,7500.0,7.64,7.64,7.63,7.64,7500.0
2010-05-03 14:15:00,7.63,7.64,7.62,7.62,44400.0,7.63,7.64,7.62,7.62,44400.0
2010-05-03 14:20:00,7.63,7.64,7.62,7.64,79800.0,7.63,7.64,7.62,7.64,79800.0
2010-05-03 14:25:00,7.64,7.64,7.62,7.62,150600.0,7.64,7.64,7.62,7.62,150600.0
2010-05-03 14:30:00,7.63,7.63,7.61,7.61,76800.0,7.63,7.63,7.61,7.61,76800.0
2010-05-03 14:35:00,7.61,7.64,7.6,7.63,96200.0,7.61,7.64,7.6,7.63,96200.0
2010-05-03 14:40:00,7.63,7.64,7.61,7.62,60200.0,7.63,7.64,7.61,7.62,60200.0
2010-05-03 14:45:00,7.63,7.63,7.62,7.63,7500.0,7.63,7.63,7.62,7.63,7500.0
2010-05-03 14:50:00,7.62,7.64,7.62,7.62,35500.0,7.62,7.64,7.62,7.62,35500.0
2010-05-03 14:55:00,7.62,7.64,7.62,7.63,44900.0,7.62,7.64,7.62,7.63,44900.0
2010-05-03 15:00:00,7.64,7.65,7.64,7.65,35800.0,7.64,7.65,7.64,7.65,35800.0
2010-05-03 15:05:00,7.64,7.65,7.64,7.65,31200.0,7.64,7.65,7.64,7.65,31200.0
2010-05-03 15:10:00,7.64,7.66,7.63,7.64,118800.0,7.64,7.66,7.63,7.64,118800.0
2010-05-03 15:15:00,7.65,7.65,7.64,7.65,3200.0,7.65,7.65,7.64,7.65,3200.0
2010-05-03 15:20:00,7.64,7.65,7.64,7.65,43300.0,7.64,7.65,7.64,7.65,43300.0
2010-05-03 15:25:00,7.64,7.65,7.64,7.65,15600.0,7.64,7.65,7.64,7.65,15600.0
2010-05-03 15:30:00,7.65,7.66,7.64,7.66,82300.0,7.65,7.66,7.64,7.66,82300.0
2010-05-03 15:35:00,7.66,7.66,7.65,7.66,49300.0,7.66,7.66,7.65,7.66,49300.0
2010-05-03 15:40:00,7.65,7.66,7.64,7.64,111500.0,7.65,7.66,7.64,7.64,111500.0
2010-05-03 15:45:00,7.64,7.65,7.64,7.64,28100.0,7.64,7.65,7.64,7.64,28100.0
2010-05-03 15:50:00,7.64,7.65,7.62,7.62,105900.0,7.64,7.65,7.62,7.62,105900.0
2010-05-03 15:55:00,7.62,7.63,7.61,7.63,135300.0,7.62,7.63,7.61,7.63,135300.0
2010-05-04 09:30:00,7.55,7.59,7.36,7.43,46600.0,7.55,7.59,7.36,7.43,46600.0
2010-05-04 09:35:00,7.42,7.42,7.28,7.34,64400.0,7.42,7.42,7.28,7.34,64400.0
2010-05-04 09:40:00,7.34,7.34,7.3,7.32,43600.0,7.34,7.34,7.3,7.32,43600.0
2010-05-04 09:45:00,7.33,7.35,7.31,7.35,94400.0,7.33,7.35,7.31,7.35,94400.0
2010-05-04 09:50:00,7.35,7.4,7.34,7.4,49700.0,7.35,7.4,7.34,7.4,49700.0
2010-05-04 09:55:00,7.4,7.44,7.39,7.44,31400.0,7.4,7.44,7.39,7.44,31400.0
2010-05-04 10:00:00,7.44,7.45,7.43,7.44,86100.0,7.44,7.45,7.43,7.44,86100.0
2010-05-04 10:05:00,7.44,7.46,7.44,7.46,181400.0,7.44,7.46,7.44,7.46,181400.0
2010-05-04 10:10:00,7.45,7.45,7.41,7.42,54300.0,7.45,7.45,7.41,7.42,54300.0
2010-05-04 10:15:00,7.42,7.43,7.42,7.42,18900.0,7.42,7.43,7.42,7.42,18900.0
2010-05-04 10:20:00,7.42,7.48,7.42,7.48,117900.0,7.42,7.48,7.42,7.48,117900.0
2010-05-04 10:25:00,7.47,7.5,7.47,7.47,51000.0,7.47,7.5,7.47,7.47,51000.0
2010-05-04 10:30:00,7.47,7.49,7.46,7.46,54200.0,7.47,7.49,7.46,7.46,54200.0
2010-05-04 10:35:00,7.45,7.46,7.36,7.36,127000.0,7.45,7.46,7.36,7.36,127000.0
2010-05-04 10:40:00,7.36,7.36,7.3,7.3,170800.0,7.36,7.36,7.3,7.3,170800.0
2010-05-04 10:45:00,7.3,7.32,7.28,7.3,71500.0,7.3,7.32,7.28,7.3,71500.0
2010-05-04 10:50:00,7.31,7.34,7.29,7.33,33500.0,7.31,7.34,7.29,7.33,33500.0
2010-05-04 10:55:00,7.32,7.37,7.31,7.35,76800.0,7.32,7.37,7.31,7.35,76800.0
2010-05-04 11:00:00,7.35,7.35,7.32,7.32,46100.0,7.35,7.35,7.32,7.32,46100.0
2010-05-04 11:05:00,7.32,7.32,7.27,7.27,78100.0,7.32,7.32,7.27,7.27,78100.0
2010-05-04 11:10:00,7.28,7.28,7.25,7.25,76100.0,7.28,7.28,7.25,7.25,76100.0
2010-05-04 11:15:00,7.24,7.25,7.22,7.23,117200.0,7.24,7.25,7.22,7.23,117200.0
2010-05-04 11:20:00,7.23,7.24,7.2,7.21,94100.0,7.23,7.24,7.2,7.21,94100.0
2010-05-04 11:25:00,7.21,7.24,7.2,7.22,66400.0,7.21,7.24,7.2,7.22,66400.0
2010-05-04 11:30:00,7.22,7.27,7.21,7.27,39900.0,7.22,7.27,7.21,7.27,39900.0
2010-05-04 11:35:00,7.27,7.3,7.26,7.3,16900.0,7.27,7.3,7.26,7.3,16900.0
2010-05-04 11:40:00,7.31,7.33,7.3,7.31,21500.0,7.31,7.33,7.3,7.31,21500.0
2010-05-04 11:45:00,7.31,7.31,7.28,7.31,19600.0,7.31,7.31,7.28,7.31,19600.0
2010-05-04 11:50:00,7.3,7.31,7.26,7.27,40400.0,7.3,7.31,7.26,7.27,40400.0
2010-05-04 11:55:00,7.27,7.28,7.26,7.27,60300.0,7.27,7.28,7.26,7.27,60300.0
2010-05-04 12:00:00,7.27,7.27,7.23,7.23,14000.0,7.27,7.27,7.23,7.23,14000.0
2010-05-04 12:05:00,7.23,7.24,7.2,7.2,39100.0,7.23,7.24,7.2,7.2,39100.0
2010-05-04 12:10:00,7.2,7.21,7.2,7.2,7400.0,7.2,7.21,7.2,7.2,7400.0
2010-05-04 12:15:00,7.2,7.22,7.2,7.22,17600.0,7.2,7.22,7.2,7.22,17600.0
2010-05-04 12:20:00,7.21,7.22,7.18,7.18,32800.0,7.21,7.22,7.18,7.18,32800.0
2010-05-04 12:25:00,7.19,7.2,7.18,7.19,30200.0,7.19,7.2,7.18,7.19,30200.0
2010-05-04 12:30:00,7.19,7.22,7.18,7.22,13900.0,7.19,7.22,7.18,7.22,13900.0
2010-05-04 12:35:00,7.21,7.27,7.21,7.27,23800.0,7.21,7.27,7.21,7.27,23800.0
2010-05-04 12:40:00,7.27,7.27,7.22,7.24,29700.0,7.27,7.27,7.22,7.24,29700.0
2010-05-04 12:45:00,7.24,7.25,7.22,7.24,28500.0,7.24,7.25,7.22,7.24,28500.0
2010-05-04 12:50:00,7.24,7.26,7.24,7.25,51500.0,7.24,7.26,7.24,7.25,51500.0
2010-05-04 12:55:00,7.24,7.25,7.23,7.25,6100.0,7.24,7.25,7.23,7.25,6100.0
2010-05-04 13:00:00,7.25,7.26,7.25,7.26,4500.0,7.25,7.26,7.25,7.26,4500.0
2010-05-04 13:05:00,7.26,7.26,7.24,7.24,13800.0,7.26,7.26,7.24,7.24,13800.0
2010-05-04 13:10:00,7.24,7.25,7.23,7.23,6900.0,7.24,7.25,7.23,7.23,6900.0
2010-05-04 13:15:00,7.23,7.24,7.23,7.23,4300.0,7.23,7.24,7.23,7.23,4300.0
2010-05-04 13:20:00,7.23,7.24,7.23,7.24,6700.0,7.23,7.24,7.23,7.24,6700.0
2010-05-04 13:25:00,7.24,7.24,7.23,7.23,3800.0,7.24,7.24,7.23,7.23,3800.0
2010-05-04 13:30:00,7.24,7.26,7.23,7.25,24200.0,7.24,7.26,7.23,7.25,24200.0
2010-05-04 13:35:00,7.26,7.26,7.25,7.25,6300.0,7.26,7.26,7.25,7.25,6300.0
2010-05-04 13:40:00,7.26,7.26,7.25,7.25,4700.0,7.26,7.26,7.25,7.25,4700.0
2010-05-04 13:45:00,7.26,7.29,7.25,7.29,17000.0,7.26,7.29,7.25,7.29,17000.0
2010-05-04 13:50:00,7.29,7.29,7.28,7.28,2800.0,7.29,7.29,7.28,7.28,2800.0
2010-05-04 13:55:00,7.28,7.29,7.28,7.28,3600.0,7.28,7.29,7.28,7.28,3600.0
2010-05-04 14:00:00,7.29,7.29,7.27,7.28,17100.0,7.29,7.29,7.27,7.28,17100.0
2010-05-04 14:05:00,7.28,7.28,7.27,7.28,28700.0,7.28,7.28,7.27,7.28,28700.0
2010-05-04 14:10:00,7.28,7.28,7.27,7.28,5400.0,7.28,7.28,7.27,7.28,5400.0
2010-05-04 14:15:00,7.28,7.28,7.27,7.27,18200.0,7.28,7.28,7.27,7.27,18200.0
2010-05-04 14:20:00,7.27,7.27,7.26,7.27,15400.0,7.27,7.27,7.26,7.27,15400.0
2010-05-04 14:25:00,7.26,7.27,7.26,7.26,14800.0,7.26,7.27,7.26,7.26,14800.0
2010-05-04 14:30:00,7.27,7.28,7.25,7.25,84000.0,7.27,7.28,7.25,7.25,84000.0
2010-05-04 14:35:00,7.25,7.26,7.23,7.23,25900.0,7.25,7.26,7.23,7.23,25900.0
2010-05-04 14:40:00,7.24,7.25,7.24,7.24,18800.0,7.24,7.25,7.24,7.24,18800.0
2010-05-04 14:45:00,7.24,7.26,7.23,7.24,78000.0,7.24,7.26,7.23,7.24,78000.0
2010-05-04 14:50:00,7.25,7.25,7.24,7.25,15300.0,7.25,7.25,7.24,7.25,15300.0
2010-05-04 14:55:00,7.24,7.25,7.24,7.24,11500.0,7.24,7.25,7.24,7.24,11500.0
2010-05-04 15:00:00,7.25,7.27,7.23,7.27,33900.0,7.25,7.27,7.23,7.27,33900.0
2010-05-04 15:05:00,7.27,7.28,7.26,7.27,37700.0,7.27,7.28,7.26,7.27,37700.0
2010-05-04 15:10:00,7.26,7.3,7.26,7.3,90800.0,7.26,7.3,7.26,7.3,90800.0
2010-05-04 15:15:00,7.29,7.3,7.29,7.3,32600.0,7.29,7.3,7.29,7.3,32600.0
2010-05-04 15:20:00,7.3,7.33,7.29,7.33,52800.0,7.3,7.33,7.29,7.33,52800.0
2010-05-04 15:25:00,7.32,7.32,7.29,7.29,69000.0,7.32,7.32,7.29,7.29,69000.0
2010-05-04 15:30:00,7.29,7.3,7.29,7.29,29700.0,7.29,7.3,7.29,7.29,29700.0
2010-05-04 15:35:00,7.29,7.3,7.27,7.27,53400.0,7.29,7.3,7.27,7.27,53400.0
2010-05-04 15:40:00,7.28,7.28,7.25,7.27,53500.0,7.28,7.28,7.25,7.27,53500.0
2010-05-04 15:45:00,7.27,7.31,7.26,7.3,90000.0,7.27,7.31,7.26,7.3,90000.0
2010-05-04 15:50:00,7.3,7.33,7.3,7.33,166900.0,7.3,7.33,7.3,7.33,166900.0
2010-05-04 15:55:00,7.32,7.33,7.3,7.3,121500.0,7.32,7.33,7.3,7.3,121500.0
2010-05-05 09:30:00,7.17,7.19,7.11,7.12,34800.0,7.17,7.19,7.11,7.12,34800.0
2010-05-05 09:35:00,7.13,7.14,7.07,7.07,18900.0,7.13,7.14,7.07,7.07,18900.0
2010-05-05 09:40:00,7.07,7.08,7.05,7.05,54300.0,7.07,7.08,7.05,7.05,54300.0
2010-05-05 09:45:00,7.05,7.05,7.03,7.05,149100.0,7.05,7.05,7.03,7.05,149100.0
2010-05-05 09:50:00,7.05,7.07,7.04,7.07,90300.0,7.05,7.07,7.04,7.07,90300.0
2010-05-05 09:55:00,7.07,7.1,7.07,7.09,28400.0,7.07,7.1,7.07,7.09,28400.0
2010-05-05 10:00:00,7.09,7.14,7.09,7.13,35000.0,7.09,7.14,7.09,7.13,35000.0
2010-05-05 10:05:00,7.13,7.13,7.09,7.09,130600.0,7.13,7.13,7.09,7.09,130600.0
2010-05-05 10:10:00,7.09,7.12,7.09,7.12,32000.0,7.09,7.12,7.09,7.12,32000.0
2010-05-05 10:15:00,7.11,7.19,7.11,7.18,18800.0,7.11,7.19,7.11,7.18,18800.0
2010-05-05 10:20:00,7.18,7.19,7.15,7.15,27600.0,7.18,7.19,7.15,7.15,27600.0
2010-05-05 10:25:00,7.15,7.16,7.13,7.13,13100.0,7.15,7.16,7.13,7.13,13100.0
2010-05-05 10:30:00,7.14,7.14,7.12,7.12,18400.0,7.14,7.14,7.12,7.12,18400.0
2010-05-05 10:35:00,7.12,7.17,7.12,7.14,45100.0,7.12,7.17,7.12,7.14,45100.0
2010-05-05 10:40:00,7.14,7.19,7.14,7.18,24300.0,7.14,7.19,7.14,7.18,24300.0
2010-05-05 10:45:00,7.17,7.22,7.17,7.21,24200.0,7.17,7.22,7.17,7.21,24200.0
2010-05-05 10:50:00,7.21,7.21,7.18,7.19,19900.0,7.21,7.21,7.18,7.19,19900.0
2010-05-05 10:55:00,7.18,7.21,7.18,7.2,14600.0,7.18,7.21,7.18,7.2,14600.0
2010-05-05 11:00:00,7.21,7.22,7.18,7.19,17800.0,7.21,7.22,7.18,7.19,17800.0
2010-05-05 11:05:00,7.19,7.2,7.17,7.18,19800.0,7.19,7.2,7.17,7.18,19800.0
2010-05-05 11:10:00,7.18,7.22,7.18,7.22,14000.0,7.18,7.22,7.18,7.22,14000.0
2010-05-05 11:15:00,7.23,7.23,7.2,7.22,16100.0,7.23,7.23,7.2,7.22,16100.0
2010-05-05 11:20:00,7.22,7.24,7.22,7.23,11200.0,7.22,7.24,7.22,7.23,11200.0
2010-05-05 11:25:00,7.22,7.24,7.2,7.2,30100.0,7.22,7.24,7.2,7.2,30100.0
2010-05-05 11:30:00,7.2,7.21,7.2,7.2,4000.0,7.2,7.21,7.2,7.2,4000.0
2010-05-05 11:35:00,7.2,7.2,7.19,7.2,3700.0,7.2,7.2,7.19,7.2,3700.0
2010-05-05 11:40:00,7.2,7.23,7.19,7.22,16500.0,7.2,7.23,7.19,7.22,16500.0
2010-05-05 11:45:00,7.22,7.25,7.21,7.25,8500.0,7.22,7.25,7.21,7.25,8500.0
2010-05-05 11:50:00,7.25,7.25,7.22,7.23,12800.0,7.25,7.25,7.22,7.23,12800.0
2010-05-05 11:55:00,7.23,7.24,7.23,7.24,5200.0,7.23,7.24,7.23,7.24,5200.0
2010-05-05 12:00:00,7.24,7.25,7.24,7.25,8500.0,7.24,7.25,7.24,7.25,8500.0
2010-05-05 12:05:00,7.24,7.24,7.21,7.21,14300.0,7.24,7.24,7.21,7.21,14300.0
2010-05-05 12:10:00,7.22,7.22,7.19,7.2,5000.0,7.22,7.22,7.19,7.2,5000.0
2010-05-05 12:15:00,7.2,7.2,7.17,7.19,47900.0,7.2,7.2,7.17,7.19,47900.0
2010-05-05 12:20:00,7.18,7.19,7.14,7.17,13100.0,7.18,7.19,7.14,7.17,13100.0
2010-05-05 12:25:00,7.17,7.2,7.17,7.18,21800.0,7.17,7.2,7.17,7.18,21800.0
2010-05-05 12:30:00,7.18,7.2,7.16,7.19,19800.0,7.18,7.2,7.16,7.19,19800.0
2010-05-05 12:35:00,7.19,7.19,7.17,7.17,12700.0,7.19,7.19,7.17,7.17,12700.0
2010-05-05 12:40:00,7.16,7.17,7.15,7.17,20900.0,7.16,7.17,7.15,7.17,20900.0
2010-05-05 12:45:00,7.17,7.18,7.17,7.17,5000.0,7.17,7.18,7.17,7.17,5000.0
2010-05-05 12:50:00,7.18,7.2,7.17,7.2,8000.0,7.18,7.2,7.17,7.2,8000.0
2010-05-05 12:55:00,7.19,7.2,7.17,7.17,7800.0,7.19,7.2,7.17,7.17,7800.0
2010-05-05 13:00:00,7.17,7.17,7.16,7.16,16900.0,7.17,7.17,7.16,7.16,16900.0
2010-05-05 13:05:00,7.16,7.18,7.15,7.18,28000.0,7.16,7.18,7.15,7.18,28000.0
2010-05-05 13:10:00,7.18,7.18,7.15,7.15,12400.0,7.18,7.18,7.15,7.15,12400.0
2010-05-05 13:15:00,7.16,7.17,7.15,7.16,8300.0,7.16,7.17,7.15,7.16,8300.0
2010-05-05 13:20:00,7.16,7.2,7.16,7.2,13700.0,7.16,7.2,7.16,7.2,13700.0
2010-05-05 13:25:00,7.2,7.2,7.15,7.15,53700.0,7.2,7.2,7.15,7.15,53700.0
2010-05-05 13:30:00,7.16,7.17,7.16,7.17,11200.0,7.16,7.17,7.16,7.17,11200.0
2010-05-05 13:35:00,7.17,7.18,7.16,7.17,19100.0,7.17,7.18,7.16,7.17,19100.0
2010-05-05 13:40:00,7.18,7.18,7.17,7.17,1400.0,7.18,7.18,7.17,7.17,1400.0
2010-05-05 13:45:00,7.18,7.18,7.18,7.18,17700.0,7.18,7.18,7.18,7.18,17700.0
2010-05-05 13:50:00,7.18,7.2,7.18,7.19,12200.0,7.18,7.2,7.18,7.19,12200.0
2010-05-05 13:55:00,7.19,7.19,7.16,7.17,10700.0,7.19,7.19,7.16,7.17,10700.0
2010-05-05 14:00:00,7.17,7.18,7.16,7.16,17600.0,7.17,7.18,7.16,7.16,17600.0
2010-05-05 14:05:00,7.17,7.2,7.17,7.18,23700.0,7.17,7.2,7.17,7.18,23700.0
2010-05-05 14:10:00,7.18,7.18,7.17,7.17,10900.0,7.18,7.18,7.17,7.17,10900.0
2010-05-05 14:15:00,7.18,7.18,7.16,7.18,15400.0,7.18,7.18,7.16,7.18,15400.0
2010-05-05 14:20:00,7.18,7.19,7.18,7.19,8000.0,7.18,7.19,7.18,7.19,8000.0
2010-05-05 14:25:00,7.19,7.19,7.15,7.16,22800.0,7.19,7.19,7.15,7.16,22800.0
2010-05-05 14:30:00,7.17,7.18,7.16,7.17,12300.0,7.17,7.18,7.16,7.17,12300.0
2010-05-05 14:35:00,7.16,7.17,7.14,7.14,24200.0,7.16,7.17,7.14,7.14,24200.0
2010-05-05 14:40:00,7.14,7.14,7.11,7.11,14900.0,7.14,7.14,7.11,7.11,14900.0
2010-05-05 14:45:00,7.11,7.13,7.1,7.12,17000.0,7.11,7.13,7.1,7.12,17000.0
2010-05-05 14:50:00,7.12,7.12,7.1,7.1,13800.0,7.12,7.12,7.1,7.1,13800.0
2010-05-05 14:55:00,7.1,7.13,7.1,7.11,27500.0,7.1,7.13,7.1,7.11,27500.0
2010-05-05 15:00:00,7.12,7.12,7.09,7.11,66400.0,7.12,7.12,7.09,7.11,66400.0
2010-05-05 15:05:00,7.11,7.11,7.09,7.09,19200.0,7.11,7.11,7.09,7.09,19200.0
2010-05-05 15:10:00,7.09,7.1,7.09,7.09,5800.0,7.09,7.1,7.09,7.09,5800.0
2010-05-05 15:15:00,7.09,7.1,7.09,7.09,20900.0,7.09,7.1,7.09,7.09,20900.0
2010-05-05 15:20:00,7.1,7.11,7.09,7.11,23800.0,7.1,7.11,7.09,7.11,23800.0
2010-05-05 15:25:00,7.12,7.12,7.09,7.09,40700.0,7.12,7.12,7.09,7.09,40700.0
2010-05-05 15:30:00,7.09,7.1,7.08,7.08,39100.0,7.09,7.1,7.08,7.08,39100.0
2010-05-05 15:35:00,7.08,7.12,7.08,7.12,50400.0,7.08,7.12,7.08,7.12,50400.0
2010-05-05 15:40:00,7.12,7.14,7.11,7.12,50200.0,7.12,7.14,7.11,7.12,50200.0
2010-05-05 15:45:00,7.12,7.13,7.12,7.13,15200.0,7.12,7.13,7.12,7.13,15200.0
2010-05-05 15:50:00,7.13,7.13,7.11,7.13,55500.0,7.13,7.13,7.11,7.13,55500.0
2010-05-05 15:55:00,7.13,7.14,7.12,7.12,126000.0,7.13,7.14,7.12,7.12,126000.0
2010-05-06 09:30:00,7.1,7.12,7.05,7.05,23800.0,7.1,7.12,7.05,7.05,23800.0
2010-05-06 09:35:00,7.06,7.1,7.05,7.06,28000.0,7.06,7.1,7.05,7.06,28000.0
2010-05-06 09:40:00,7.07,7.11,7.06,7.06,49500.0,7.07,7.11,7.06,7.06,49500.0
2010-05-06 09:45:00,7.06,7.07,7.02,7.04,80200.0,7.06,7.07,7.02,7.04,80200.0
2010-05-06 09:50:00,7.05,7.08,7.05,7.08,40600.0,7.05,7.08,7.05,7.08,40600.0
2010-05-06 09:55:00,7.09,7.17,7.08,7.17,50300.0,7.09,7.17,7.08,7.17,50300.0
2010-05-06 10:00:00,7.17,7.18,7.15,7.17,37000.0,7.17,7.18,7.15,7.17,37000.0
2010-05-06 10:05:00,7.18,7.22,7.18,7.2,74600.0,7.18,7.22,7.18,7.2,74600.0
2010-05-06 10:10:00,7.2,7.21,7.19,7.21,23200.0,7.2,7.21,7.19,7.21,23200.0
2010-05-06 10:15:00,7.2,7.22,7.2,7.21,26100.0,7.2,7.22,7.2,7.21,26100.0
2010-05-06 10:20:00,7.21,7.22,7.2,7.2,34600.0,7.21,7.22,7.2,7.2,34600.0
2010-05-06 10:25:00,7.21,7.22,7.2,7.21,42900.0,7.21,7.22,7.2,7.21,42900.0
2010-05-06 10:30:00,7.2,7.21,7.18,7.21,26000.0,7.2,7.21,7.18,7.21,26000.0
2010-05-06 10:35:00,7.21,7.21,7.2,7.2,23700.0,7.21,7.21,7.2,7.2,23700.0
2010-05-06 10:40:00,7.2,7.2,7.16,7.16,15800.0,7.2,7.2,7.16,7.16,15800.0
2010-05-06 10:45:00,7.16,7.16,7.13,7.13,27900.0,7.16,7.16,7.13,7.13,27900.0
2010-05-06 10:50:00,7.13,7.13,7.12,7.12,10900.0,7.13,7.13,7.12,7.12,10900.0
2010-05-06 10:55:00,7.11,7.11,7.08,7.1,33600.0,7.11,7.11,7.08,7.1,33600.0
2010-05-06 11:00:00,7.11,7.11,7.07,7.09,30700.0,7.11,7.11,7.07,7.09,30700.0
2010-05-06 11:05:00,7.08,7.08,7.06,7.06,27100.0,7.08,7.08,7.06,7.06,27100.0
2010-05-06 11:10:00,7.07,7.07,7.03,7.03,37800.0,7.07,7.07,7.03,7.03,37800.0
2010-05-06 11:15:00,7.03,7.03,7.0,7.03,34800.0,7.03,7.03,7.0,7.03,34800.0
2010-05-06 11:20:00,7.02,7.05,7.02,7.05,18900.0,7.02,7.05,7.02,7.05,18900.0
2010-05-06 11:25:00,7.05,7.09,7.05,7.08,40600.0,7.05,7.09,7.05,7.08,40600.0
2010-05-06 11:30:00,7.08,7.08,7.07,7.07,10700.0,7.08,7.08,7.07,7.07,10700.0
2010-05-06 11:35:00,7.07,7.07,7.04,7.06,17200.0,7.07,7.07,7.04,7.06,17200.0
2010-05-06 11:40:00,7.06,7.06,7.05,7.06,10800.0,7.06,7.06,7.05,7.06,10800.0
2010-05-06 11:45:00,7.06,7.07,7.04,7.05,23200.0,7.06,7.07,7.04,7.05,23200.0
2010-05-06 11:50:00,7.04,7.06,7.04,7.06,10500.0,7.04,7.06,7.04,7.06,10500.0
2010-05-06 11:55:00,7.06,7.06,7.05,7.06,13600.0,7.06,7.06,7.05,7.06,13600.0
2010-05-06 12:00:00,7.07,7.08,7.06,7.06,17700.0,7.07,7.08,7.06,7.06,17700.0
2010-05-06 12:05:00,7.06,7.08,7.05,7.07,26600.0,7.06,7.08,7.05,7.07,26600.0
2010-05-06 12:10:00,7.07,7.11,7.07,7.1,23600.0,7.07,7.11,7.07,7.1,23600.0
2010-05-06 12:15:00,7.11,7.12,7.1,7.12,15400.0,7.11,7.12,7.1,7.12,15400.0
2010-05-06 12:20:00,7.12,7.13,7.11,7.12,18200.0,7.12,7.13,7.11,7.12,18200.0
2010-05-06 12:25:00,7.11,7.11,7.1,7.1,6400.0,7.11,7.11,7.1,7.1,6400.0
2010-05-06 12:30:00,7.11,7.13,7.11,7.13,12100.0,7.11,7.13,7.11,7.13,12100.0
2010-05-06 12:35:00,7.12,7.12,7.08,7.09,17000.0,7.12,7.12,7.08,7.09,17000.0
2010-05-06 12:40:00,7.09,7.09,7.08,7.08,12200.0,7.09,7.09,7.08,7.08,12200.0
2010-05-06 12:45:00,7.08,7.09,7.05,7.06,27300.0,7.08,7.09,7.05,7.06,27300.0
2010-05-06 12:50:00,7.06,7.07,7.05,7.06,24900.0,7.06,7.07,7.05,7.06,24900.0
2010-05-06 12:55:00,7.06,7.07,7.05,7.06,20800.0,7.06,7.07,7.05,7.06,20800.0
2010-05-06 13:00:00,7.06,7.07,7.03,7.03,61000.0,7.06,7.07,7.03,7.03,61000.0
2010-05-06 13:05:00,7.03,7.04,7.03,7.03,6400.0,7.03,7.04,7.03,7.03,6400.0
2010-05-06 13:10:00,7.04,7.04,7.02,7.02,14800.0,7.04,7.04,7.02,7.02,14800.0
2010-05-06 13:15:00,7.03,7.03,7.0,7.01,29200.0,7.03,7.03,7.0,7.01,29200.0
2010-05-06 13:20:00,7.01,7.01,6.99,6.99,11000.0,7.01,7.01,6.99,6.99,11000.0
2010-05-06 13:25:00,7.0,7.01,6.99,7.0,39500.0,7.0,7.01,6.99,7.0,39500.0
2010-05-06 13:30:00,7.0,7.01,6.99,6.99,27600.0,7.0,7.01,6.99,6.99,27600.0
2010-05-06 13:35:00,6.99,6.99,6.97,6.97,41500.0,6.99,6.99,6.97,6.97,41500.0
2010-05-06 13:40:00,6.97,6.99,6.95,6.99,42200.0,6.97,6.99,6.95,6.99,42200.0
2010-05-06 13:45:00,6.99,7.0,6.99,7.0,11800.0,6.99,7.0,6.99,7.0,11800.0
2010-05-06 13:50:00,7.0,7.0,6.99,7.0,9500.0,7.0,7.0,6.99,7.0,9500.0
2010-05-06 13:55:00,6.99,7.0,6.97,6.97,60500.0,6.99,7.0,6.97,6.97,60500.0
2010-05-06 14:00:00,6.98,6.99,6.95,6.95,27000.0,6.98,6.99,6.95,6.95,27000.0
2010-05-06 14:05:00,6.96,6.97,6.95,6.95,27000.0,6.96,6.97,6.95,6.95,27000.0
2010-05-06 14:10:00,6.96,6.96,6.95,6.95,79400.0,6.96,6.96,6.95,6.95,79400.0
2010-05-06 14:15:00,6.96,6.97,6.91,6.92,78800.0,6.96,6.97,6.91,6.92,78800.0
2010-05-06 14:20:00,6.91,6.92,6.83,6.86,154300.0,6.91,6.92,6.83,6.86,154300.0
2010-05-06 14:25:00,6.86,6.89,6.86,6.86,46000.0,6.86,6.89,6.86,6.86,46000.0
2010-05-06 14:30:00,6.87,6.88,6.84,6.87,86800.0,6.87,6.88,6.84,6.87,86800.0
2010-05-06 14:35:00,6.86,6.86,6.76,6.76,63100.0,6.86,6.86,6.76,6.76,63100.0
2010-05-06 14:40:00,6.75,6.8,6.6,6.6,133200.0,6.75,6.8,6.6,6.6,133200.0
2010-05-06 14:45:00,6.59,6.69,6.5,6.5,217700.0,6.59,6.69,6.5,6.5,217700.0
2010-05-06 14:50:00,6.5,6.92,6.5,6.81,114700.0,6.5,6.92,6.5,6.81,114700.0
2010-05-06 14:55:00,6.81,6.91,6.73,6.85,121700.0,6.81,6.91,6.73,6.85,121700.0
2010-05-06 15:00:00,6.83,6.94,6.78,6.93,76900.0,6.83,6.94,6.78,6.93,76900.0
2010-05-06 15:05:00,6.93,7.01,6.92,6.98,116100.0,6.93,7.01,6.92,6.98,116100.0
2010-05-06 15:10:00,6.98,6.99,6.93,6.93,69200.0,6.98,6.99,6.93,6.93,69200.0
2010-05-06 15:15:00,6.93,6.94,6.85,6.87,90800.0,6.93,6.94,6.85,6.87,90800.0
2010-05-06 15:20:00,6.86,6.86,6.79,6.8,118800.0,6.86,6.86,6.79,6.8,118800.0
2010-05-06 15:25:00,6.8,6.85,6.74,6.85,105100.0,6.8,6.85,6.74,6.85,105100.0
2010-05-06 15:30:00,6.85,6.91,6.85,6.91,57200.0,6.85,6.91,6.85,6.91,57200.0
2010-05-06 15:35:00,6.91,6.95,6.87,6.87,98400.0,6.91,6.95,6.87,6.87,98400.0
2010-05-06 15:40:00,6.88,6.92,6.86,6.9,50300.0,6.88,6.92,6.86,6.9,50300.0
2010-05-06 15:45:00,6.89,6.94,6.87,6.94,94800.0,6.89,6.94,6.87,6.94,94800.0
2010-05-06 15:50:00,6.94,6.95,6.91,6.93,154500.0,6.94,6.95,6.91,6.93,154500.0
2010-05-06 15:55:00,6.94,6.94,6.91,6.91,108200.0,6.94,6.94,6.91,6.91,108200.0
2010-05-07 09:30:00,6.87,6.87,6.73,6.8,29100.0,6.87,6.87,6.73,6.8,29100.0
2010-05-07 09:35:00,6.81,6.89,6.78,6.89,20200.0,6.81,6.89,6.78,6.89,20200.0
2010-05-07 09:40:00,6.88,6.88,6.82,6.87,25500.0,6.88,6.88,6.82,6.87,25500.0
2010-05-07 09:45:00,6.88,6.88,6.78,6.82,35800.0,6.88,6.88,6.78,6.82,35800.0
2010-05-07 09:50:00,6.82,6.83,6.74,6.75,55900.0,6.82,6.83,6.74,6.75,55900.0
2010-05-07 09:55:00,6.76,6.76,6.73,6.74,71100.0,6.76,6.76,6.73,6.74,71100.0
2010-05-07 10:00:00,6.74,6.75,6.68,6.68,24900.0,6.74,6.75,6.68,6.68,24900.0
2010-05-07 10:05:00,6.68,6.69,6.65,6.66,146500.0,6.68,6.69,6.65,6.66,146500.0
2010-05-07 10:10:00,6.66,6.75,6.66,6.73,159700.0,6.66,6.75,6.66,6.73,159700.0
2010-05-07 10:15:00,6.74,6.76,6.7,6.72,107700.0,6.74,6.76,6.7,6.72,107700.0
2010-05-07 10:20:00,6.72,6.72,6.65,6.66,119900.0,6.72,6.72,6.65,6.66,119900.0
2010-05-07 10:25:00,6.66,6.66,6.53,6.63,67000.0,6.66,6.66,6.53,6.63,67000.0
2010-05-07 10:30:00,6.64,6.69,6.57,6.6,69800.0,6.64,6.69,6.57,6.6,69800.0
2010-05-07 10:35:00,6.6,6.73,6.6,6.66,62500.0,6.6,6.73,6.6,6.66,62500.0
2010-05-07 10:40:00,6.67,6.67,6.57,6.57,58700.0,6.67,6.67,6.57,6.57,58700.0
2010-05-07 10:45:00,6.58,6.64,6.58,6.62,63300.0,6.58,6.64,6.58,6.62,63300.0
2010-05-07 10:50:00,6.62,6.63,6.59,6.63,83400.0,6.62,6.63,6.59,6.63,83400.0
2010-05-07 10:55:00,6.62,6.62,6.57,6.58,92000.0,6.62,6.62,6.57,6.58,92000.0
2010-05-07 11:00:00,6.58,6.68,6.58,6.63,71900.0,6.58,6.68,6.58,6.63,71900.0
2010-05-07 11:05:00,6.63,6.71,6.63,6.68,76600.0,6.63,6.71,6.63,6.68,76600.0
2010-05-07 11:10:00,6.69,6.72,6.69,6.7,35100.0,6.69,6.72,6.69,6.7,35100.0
2010-05-07 11:15:00,6.7,6.8,6.7,6.76,122000.0,6.7,6.8,6.7,6.76,122000.0
2010-05-07 11:20:00,6.76,6.78,6.7,6.72,41000.0,6.76,6.78,6.7,6.72,41000.0
2010-05-07 11:25:00,6.71,6.72,6.67,6.7,28000.0,6.71,6.72,6.67,6.7,28000.0
2010-05-07 11:30:00,6.69,6.72,6.64,6.68,44700.0,6.69,6.72,6.64,6.68,44700.0
2010-05-07 11:35:00,6.68,6.74,6.66,6.7,117600.0,6.68,6.74,6.66,6.7,117600.0
2010-05-07 11:40:00,6.71,6.74,6.7,6.74,29600.0,6.71,6.74,6.7,6.74,29600.0
2010-05-07 11:45:00,6.73,6.78,6.73,6.74,37100.0,6.73,6.78,6.73,6.74,37100.0
2010-05-07 11:50:00,6.74,6.78,6.7,6.75,91000.0,6.74,6.78,6.7,6.75,91000.0
2010-05-07 11:55:00,6.74,6.75,6.72,6.74,38400.0,6.74,6.75,6.72,6.74,38400.0
2010-05-07 12:00:00,6.73,6.79,6.7,6.74,50000.0,6.73,6.79,6.7,6.74,50000.0
2010-05-07 12:05:00,6.75,6.78,6.75,6.77,14800.0,6.75,6.78,6.75,6.77,14800.0
2010-05-07 12:10:00,6.78,6.78,6.74,6.76,14100.0,6.78,6.78,6.74,6.76,14100.0
2010-05-07 12:15:00,6.78,6.81,6.76,6.79,52300.0,6.78,6.81,6.76,6.79,52300.0
2010-05-07 12:20:00,6.79,6.8,6.73,6.73,23600.0,6.79,6.8,6.73,6.73,23600.0
2010-05-07 12:25:00,6.72,6.75,6.7,6.72,39200.0,6.72,6.75,6.7,6.72,39200.0
2010-05-07 12:30:00,6.73,6.73,6.7,6.72,27600.0,6.73,6.73,6.7,6.72,27600.0
2010-05-07 12:35:00,6.73,6.76,6.7,6.71,39300.0,6.73,6.76,6.7,6.71,39300.0
2010-05-07 12:40:00,6.71,6.74,6.7,6.71,33200.0,6.71,6.74,6.7,6.71,33200.0
2010-05-07 12:45:00,6.7,6.74,6.7,6.72,54700.0,6.7,6.74,6.7,6.72,54700.0
2010-05-07 12:50:00,6.72,6.76,6.7,6.72,40600.0,6.72,6.76,6.7,6.72,40600.0
2010-05-07 12:55:00,6.73,6.75,6.7,6.72,39700.0,6.73,6.75,6.7,6.72,39700.0
2010-05-07 13:00:00,6.71,6.74,6.71,6.72,24800.0,6.71,6.74,6.71,6.72,24800.0
2010-05-07 13:05:00,6.71,6.72,6.69,6.7,25300.0,6.71,6.72,6.69,6.7,25300.0
2010-05-07 13:10:00,6.69,6.7,6.68,6.68,25600.0,6.69,6.7,6.68,6.68,25600.0
2010-05-07 13:15:00,6.68,6.74,6.68,6.7,42500.0,6.68,6.74,6.68,6.7,42500.0
2010-05-07 13:20:00,6.7,6.71,6.68,6.68,36300.0,6.7,6.71,6.68,6.68,36300.0
2010-05-07 13:25:00,6.69,6.7,6.68,6.68,31500.0,6.69,6.7,6.68,6.68,31500.0
2010-05-07 13:30:00,6.69,6.73,6.69,6.73,35500.0,6.69,6.73,6.69,6.73,35500.0
2010-05-07 13:35:00,6.74,6.75,6.7,6.71,29800.0,6.74,6.75,6.7,6.71,29800.0
2010-05-07 13:40:00,6.72,6.75,6.72,6.75,15500.0,6.72,6.75,6.72,6.75,15500.0
2010-05-07 13:45:00,6.75,6.75,6.72,6.72,17700.0,6.75,6.75,6.72,6.72,17700.0
2010-05-07 13:50:00,6.72,6.72,6.69,6.7,36500.0,6.72,6.72,6.69,6.7,36500.0
2010-05-07 13:55:00,6.7,6.71,6.68,6.69,39800.0,6.7,6.71,6.68,6.69,39800.0
2010-05-07 14:00:00,6.7,6.71,6.68,6.68,43300.0,6.7,6.71,6.68,6.68,43300.0
2010-05-07 14:05:00,6.67,6.7,6.67,6.67,54100.0,6.67,6.7,6.67,6.67,54100.0
2010-05-07 14:10:00,6.67,6.68,6.66,6.66,51800.0,6.67,6.68,6.66,6.66,51800.0
2010-05-07 14:15:00,6.67,6.7,6.66,6.68,70500.0,6.67,6.7,6.66,6.68,70500.0
2010-05-07 14:20:00,6.68,6.68,6.66,6.66,30600.0,6.68,6.68,6.66,6.66,30600.0
2010-05-07 14:25:00,6.66,6.66,6.61,6.62,82600.0,6.66,6.66,6.61,6.62,82600.0
2010-05-07 14:30:00,6.61,6.67,6.61,6.67,68300.0,6.61,6.67,6.61,6.67,68300.0
2010-05-07 14:35:00,6.66,6.67,6.64,6.66,44500.0,6.66,6.67,6.64,6.66,44500.0
2010-05-07 14:40:00,6.66,6.7,6.65,6.66,27500.0,6.66,6.7,6.65,6.66,27500.0
2010-05-07 14:45:00,6.66,6.67,6.63,6.64,30300.0,6.66,6.67,6.63,6.64,30300.0
2010-05-07 14:50:00,6.63,6.63,6.6,6.61,29500.0,6.63,6.63,6.6,6.61,29500.0
2010-05-07 14:55:00,6.61,6.62,6.6,6.6,35300.0,6.61,6.62,6.6,6.6,35300.0
2010-05-07 15:00:00,6.6,6.64,6.58,6.61,61200.0,6.6,6.64,6.58,6.61,61200.0
2010-05-07 15:05:00,6.61,6.61,6.57,6.57,51300.0,6.61,6.61,6.57,6.57,51300.0
2010-05-07 15:10:00,6.57,6.61,6.57,6.61,52500.0,6.57,6.61,6.57,6.61,52500.0
2010-05-07 15:15:00,6.6,6.63,6.57,6.61,48900.0,6.6,6.63,6.57,6.61,48900.0
2010-05-07 15:20:00,6.61,6.64,6.61,6.63,59100.0,6.61,6.64,6.61,6.63,59100.0
2010-05-07 15:25:00,6.63,6.65,6.6,6.62,69100.0,6.63,6.65,6.6,6.62,69100.0
2010-05-07 15:30:00,6.61,6.62,6.59,6.6,36600.0,6.61,6.62,6.59,6.6,36600.0
2010-05-07 15:35:00,6.6,6.62,6.58,6.59,63700.0,6.6,6.62,6.58,6.59,63700.0
2010-05-07 15:40:00,6.59,6.65,6.59,6.62,77300.0,6.59,6.65,6.59,6.62,77300.0
2010-05-07 15:45:00,6.62,6.62,6.59,6.62,36200.0,6.62,6.62,6.59,6.62,36200.0
2010-05-07 15:50:00,6.61,6.61,6.59,6.59,97000.0,6.61,6.61,6.59,6.59,97000.0
2010-05-07 15:55:00,6.59,6.62,6.59,6.6,115000.0,6.59,6.62,6.59,6.6,115000.0
2010-05-10 09:30:00,6.9,6.9,6.66,6.85,40300.0,6.9,6.9,6.66,6.85,40300.0
2010-05-10 09:35:00,6.85,6.89,6.77,6.83,61200.0,6.85,6.89,6.77,6.83,61200.0
2010-05-10 09:40:00,6.84,6.88,6.83,6.88,27600.0,6.84,6.88,6.83,6.88,27600.0
2010-05-10 09:45:00,6.88,6.9,6.88,6.89,8200.0,6.88,6.9,6.88,6.89,8200.0
2010-05-10 09:50:00,6.9,6.9,6.86,6.88,21700.0,6.9,6.9,6.86,6.88,21700.0
2010-05-10 09:55:00,6.87,6.87,6.82,6.86,25000.0,6.87,6.87,6.82,6.86,25000.0
2010-05-10 10:00:00,6.87,6.87,6.85,6.85,5900.0,6.87,6.87,6.85,6.85,5900.0
2010-05-10 10:05:00,6.86,6.86,6.83,6.83,17000.0,6.86,6.86,6.83,6.83,17000.0
2010-05-10 10:10:00,6.83,6.85,6.83,6.85,16300.0,6.83,6.85,6.83,6.85,16300.0
2010-05-10 10:15:00,6.85,6.85,6.82,6.82,22100.0,6.85,6.85,6.82,6.82,22100.0
2010-05-10 10:20:00,6.83,6.84,6.82,6.82,42800.0,6.83,6.84,6.82,6.82,42800.0
2010-05-10 10:25:00,6.83,6.83,6.8,6.81,21400.0,6.83,6.83,6.8,6.81,21400.0
2010-05-10 10:30:00,6.81,6.83,6.8,6.83,11300.0,6.81,6.83,6.8,6.83,11300.0
2010-05-10 10:35:00,6.82,6.83,6.8,6.8,44100.0,6.82,6.83,6.8,6.8,44100.0
2010-05-10 10:40:00,6.81,6.81,6.77,6.77,18100.0,6.81,6.81,6.77,6.77,18100.0
2010-05-10 10:45:00,6.78,6.78,6.77,6.78,4900.0,6.78,6.78,6.77,6.78,4900.0
2010-05-10 10:50:00,6.78,6.78,6.77,6.78,9900.0,6.78,6.78,6.77,6.78,9900.0
2010-05-10 10:55:00,6.78,6.78,6.75,6.77,29800.0,6.78,6.78,6.75,6.77,29800.0
2010-05-10 11:00:00,6.77,6.8,6.76,6.8,11100.0,6.77,6.8,6.76,6.8,11100.0
2010-05-10 11:05:00,6.81,6.81,6.77,6.77,14300.0,6.81,6.81,6.77,6.77,14300.0
2010-05-10 11:10:00,6.78,6.78,6.76,6.77,28300.0,6.78,6.78,6.76,6.77,28300.0
2010-05-10 11:15:00,6.77,6.78,6.77,6.78,7600.0,6.77,6.78,6.77,6.78,7600.0
2010-05-10 11:20:00,6.79,6.79,6.77,6.77,10400.0,6.79,6.79,6.77,6.77,10400.0
2010-05-10 11:25:00,6.78,6.78,6.78,6.78,5000.0,6.78,6.78,6.78,6.78,5000.0
2010-05-10 11:30:00,6.79,6.79,6.78,6.78,2600.0,6.79,6.79,6.78,6.78,2600.0
2010-05-10 11:35:00,6.79,6.79,6.78,6.78,13700.0,6.79,6.79,6.78,6.78,13700.0
2010-05-10 11:40:00,6.79,6.79,6.78,6.79,1600.0,6.79,6.79,6.78,6.79,1600.0
2010-05-10 11:45:00,6.78,6.79,6.78,6.78,9400.0,6.78,6.79,6.78,6.78,9400.0
2010-05-10 11:50:00,6.78,6.8,6.78,6.79,10400.0,6.78,6.8,6.78,6.79,10400.0
2010-05-10 11:55:00,6.8,6.8,6.79,6.79,5700.0,6.8,6.8,6.79,6.79,5700.0
2010-05-10 12:00:00,6.8,6.8,6.79,6.79,5000.0,6.8,6.8,6.79,6.79,5000.0
2010-05-10 12:05:00,6.8,6.8,6.79,6.79,700.0,6.8,6.8,6.79,6.79,700.0
2010-05-10 12:10:00,6.8,6.82,6.79,6.81,17800.0,6.8,6.82,6.79,6.81,17800.0
2010-05-10 12:15:00,6.8,6.81,6.8,6.8,6400.0,6.8,6.81,6.8,6.8,6400.0
2010-05-10 12:20:00,6.81,6.81,6.78,6.79,34600.0,6.81,6.81,6.78,6.79,34600.0
2010-05-10 12:25:00,6.79,6.79,6.78,6.79,3200.0,6.79,6.79,6.78,6.79,3200.0
2010-05-10 12:30:00,6.78,6.79,6.77,6.78,59100.0,6.78,6.79,6.77,6.78,59100.0
2010-05-10 12:35:00,6.78,6.78,6.77,6.77,11400.0,6.78,6.78,6.77,6.77,11400.0
2010-05-10 12:40:00,6.78,6.78,6.77,6.78,1900.0,6.78,6.78,6.77,6.78,1900.0
2010-05-10 12:45:00,6.78,6.78,6.77,6.78,7500.0,6.78,6.78,6.77,6.78,7500.0
2010-05-10 12:50:00,6.78,6.78,6.76,6.76,28500.0,6.78,6.78,6.76,6.76,28500.0
2010-05-10 12:55:00,6.77,6.78,6.76,6.77,17400.0,6.77,6.78,6.76,6.77,17400.0
2010-05-10 13:00:00,6.76,6.77,6.76,6.76,4200.0,6.76,6.77,6.76,6.76,4200.0
2010-05-10 13:05:00,6.76,6.77,6.75,6.75,31100.0,6.76,6.77,6.75,6.75,31100.0
2010-05-10 13:10:00,6.76,6.77,6.76,6.76,15800.0,6.76,6.77,6.76,6.76,15800.0
2010-05-10 13:15:00,6.77,6.77,6.74,6.76,28000.0,6.77,6.77,6.74,6.76,28000.0
2010-05-10 13:20:00,6.77,6.78,6.76,6.77,23200.0,6.77,6.78,6.76,6.77,23200.0
2010-05-10 13:25:00,6.77,6.78,6.76,6.77,33400.0,6.77,6.78,6.76,6.77,33400.0
2010-05-10 13:30:00,6.78,6.78,6.77,6.78,11300.0,6.78,6.78,6.77,6.78,11300.0
2010-05-10 13:35:00,6.78,6.78,6.77,6.78,6400.0,6.78,6.78,6.77,6.78,6400.0
2010-05-10 13:40:00,6.78,6.78,6.75,6.77,44300.0,6.78,6.78,6.75,6.77,44300.0
2010-05-10 13:45:00,6.77,6.78,6.76,6.78,10300.0,6.77,6.78,6.76,6.78,10300.0
2010-05-10 13:50:00,6.78,6.78,6.77,6.78,2600.0,6.78,6.78,6.77,6.78,2600.0
2010-05-10 13:55:00,6.78,6.78,6.76,6.76,12100.0,6.78,6.78,6.76,6.76,12100.0
2010-05-10 14:00:00,6.77,6.77,6.72,6.74,43100.0,6.77,6.77,6.72,6.74,43100.0
2010-05-10 14:05:00,6.75,6.75,6.74,6.75,9900.0,6.75,6.75,6.74,6.75,9900.0
2010-05-10 14:10:00,6.75,6.75,6.72,6.74,45800.0,6.75,6.75,6.72,6.74,45800.0
2010-05-10 14:15:00,6.74,6.74,6.73,6.74,5300.0,6.74,6.74,6.73,6.74,5300.0
2010-05-10 14:20:00,6.74,6.75,6.74,6.75,11800.0,6.74,6.75,6.74,6.75,11800.0
2010-05-10 14:25:00,6.74,6.76,6.74,6.76,4600.0,6.74,6.76,6.74,6.76,4600.0
2010-05-10 14:30:00,6.76,6.76,6.75,6.76,5900.0,6.76,6.76,6.75,6.76,5900.0
2010-05-10 14:35:00,6.76,6.77,6.74,6.74,27700.0,6.76,6.77,6.74,6.74,27700.0
2010-05-10 14:40:00,6.75,6.77,6.72,6.76,61600.0,6.75,6.77,6.72,6.76,61600.0
2010-05-10 14:45:00,6.76,6.77,6.76,6.76,2000.0,6.76,6.77,6.76,6.76,2000.0
2010-05-10 14:50:00,6.77,6.78,6.76,6.78,5800.0,6.77,6.78,6.76,6.78,5800.0
2010-05-10 14:55:00,6.78,6.78,6.74,6.76,95100.0,6.78,6.78,6.74,6.76,95100.0
2010-05-10 15:00:00,6.76,6.77,6.76,6.76,10600.0,6.76,6.77,6.76,6.76,10600.0
2010-05-10 15:05:00,6.77,6.78,6.76,6.77,27000.0,6.77,6.78,6.76,6.77,27000.0
2010-05-10 15:10:00,6.76,6.77,6.76,6.77,5900.0,6.76,6.77,6.76,6.77,5900.0
2010-05-10 15:15:00,6.77,6.78,6.76,6.78,29900.0,6.77,6.78,6.76,6.78,29900.0
2010-05-10 15:20:00,6.77,6.8,6.77,6.8,33900.0,6.77,6.8,6.77,6.8,33900.0
2010-05-10 15:25:00,6.8,6.82,6.79,6.82,29800.0,6.8,6.82,6.79,6.82,29800.0
2010-05-10 15:30:00,6.82,6.82,6.8,6.8,60500.0,6.82,6.82,6.8,6.8,60500.0
2010-05-10 15:35:00,6.8,6.81,6.8,6.8,33400.0,6.8,6.81,6.8,6.8,33400.0
2010-05-10 15:40:00,6.8,6.83,6.8,6.83,37000.0,6.8,6.83,6.8,6.83,37000.0
2010-05-10 15:45:00,6.82,6.83,6.82,6.83,33700.0,6.82,6.83,6.82,6.83,33700.0
2010-05-10 15:50:00,6.82,6.83,6.81,6.81,107600.0,6.82,6.83,6.81,6.81,107600.0
2010-05-10 15:55:00,6.82,6.82,6.8,6.81,240300.0,6.82,6.82,6.8,6.81,240300.0
2010-05-11 09:30:00,6.71,6.71,6.67,6.69,41400.0,6.71,6.71,6.67,6.69,41400.0
2010-05-11 09:35:00,6.7,6.72,6.69,6.72,30200.0,6.7,6.72,6.69,6.72,30200.0
2010-05-11 09:40:00,6.72,6.74,6.7,6.7,26500.0,6.72,6.74,6.7,6.7,26500.0
2010-05-11 09:45:00,6.71,6.79,6.7,6.77,28400.0,6.71,6.79,6.7,6.77,28400.0
2010-05-11 09:50:00,6.77,6.81,6.77,6.8,23500.0,6.77,6.81,6.77,6.8,23500.0
2010-05-11 09:55:00,6.8,6.8,6.75,6.77,29700.0,6.8,6.8,6.75,6.77,29700.0
2010-05-11 10:00:00,6.77,6.77,6.72,6.72,34200.0,6.77,6.77,6.72,6.72,34200.0
2010-05-11 10:05:00,6.72,6.73,6.7,6.72,37800.0,6.72,6.73,6.7,6.72,37800.0
2010-05-11 10:10:00,6.72,6.73,6.71,6.72,39900.0,6.72,6.73,6.71,6.72,39900.0
2010-05-11 10:15:00,6.72,6.72,6.71,6.72,3600.0,6.72,6.72,6.71,6.72,3600.0
2010-05-11 10:20:00,6.71,6.72,6.71,6.71,9700.0,6.71,6.72,6.71,6.71,9700.0
2010-05-11 10:25:00,6.72,6.72,6.7,6.71,29900.0,6.72,6.72,6.7,6.71,29900.0
2010-05-11 10:30:00,6.71,6.71,6.7,6.7,29400.0,6.71,6.71,6.7,6.7,29400.0
2010-05-11 10:35:00,6.71,6.72,6.7,6.72,31600.0,6.71,6.72,6.7,6.72,31600.0
2010-05-11 10:40:00,6.72,6.75,6.71,6.74,56900.0,6.72,6.75,6.71,6.74,56900.0
2010-05-11 10:45:00,6.75,6.75,6.74,6.75,11600.0,6.75,6.75,6.74,6.75,11600.0
2010-05-11 10:50:00,6.74,6.75,6.71,6.71,34800.0,6.74,6.75,6.71,6.71,34800.0
2010-05-11 10:55:00,6.72,6.72,6.7,6.7,39500.0,6.72,6.72,6.7,6.7,39500.0
2010-05-11 11:00:00,6.7,6.71,6.7,6.71,5000.0,6.7,6.71,6.7,6.71,5000.0
2010-05-11 11:05:00,6.71,6.74,6.7,6.74,46700.0,6.71,6.74,6.7,6.74,46700.0
2010-05-11 11:10:00,6.74,6.74,6.73,6.73,42700.0,6.74,6.74,6.73,6.73,42700.0
2010-05-11 11:15:00,6.73,6.74,6.73,6.74,5100.0,6.73,6.74,6.73,6.74,5100.0
2010-05-11 11:20:00,6.74,6.74,6.73,6.73,4500.0,6.74,6.74,6.73,6.73,4500.0
2010-05-11 11:25:00,6.73,6.76,6.73,6.76,27000.0,6.73,6.76,6.73,6.76,27000.0
2010-05-11 11:30:00,6.76,6.76,6.73,6.74,49900.0,6.76,6.76,6.73,6.74,49900.0
2010-05-11 11:35:00,6.75,6.76,6.74,6.75,39300.0,6.75,6.76,6.74,6.75,39300.0
2010-05-11 11:40:00,6.76,6.76,6.75,6.75,10700.0,6.76,6.76,6.75,6.75,10700.0
2010-05-11 11:45:00,6.76,6.76,6.73,6.73,25700.0,6.76,6.76,6.73,6.73,25700.0
2010-05-11 11:50:00,6.74,6.75,6.73,6.74,10900.0,6.74,6.75,6.73,6.74,10900.0
2010-05-11 11:55:00,6.75,6.75,6.74,6.74,10700.0,6.75,6.75,6.74,6.74,10700.0
2010-05-11 12:00:00,6.75,6.77,6.74,6.77,18800.0,6.75,6.77,6.74,6.77,18800.0
2010-05-11 12:05:00,6.77,6.79,6.76,6.78,53100.0,6.77,6.79,6.76,6.78,53100.0
2010-05-11 12:10:00,6.78,6.78,6.77,6.78,2700.0,6.78,6.78,6.77,6.78,2700.0
2010-05-11 12:15:00,6.78,6.78,6.77,6.77,1900.0,6.78,6.78,6.77,6.77,1900.0
2010-05-11 12:20:00,6.78,6.78,6.74,6.74,81800.0,6.78,6.78,6.74,6.74,81800.0
2010-05-11 12:25:00,6.74,6.75,6.73,6.73,49100.0,6.74,6.75,6.73,6.73,49100.0
2010-05-11 12:30:00,6.74,6.74,6.73,6.73,9800.0,6.74,6.74,6.73,6.73,9800.0
2010-05-11 12:35:00,6.74,6.74,6.73,6.74,9200.0,6.74,6.74,6.73,6.74,9200.0
2010-05-11 12:40:00,6.74,6.75,6.73,6.75,35700.0,6.74,6.75,6.73,6.75,35700.0
2010-05-11 12:45:00,6.75,6.77,6.74,6.76,14200.0,6.75,6.77,6.74,6.76,14200.0
2010-05-11 12:50:00,6.77,6.77,6.76,6.76,2600.0,6.77,6.77,6.76,6.76,2600.0
2010-05-11 12:55:00,6.76,6.77,6.76,6.76,16700.0,6.76,6.77,6.76,6.76,16700.0
2010-05-11 13:00:00,6.77,6.77,6.75,6.76,34800.0,6.77,6.77,6.75,6.76,34800.0
2010-05-11 13:05:00,6.75,6.76,6.75,6.75,2200.0,6.75,6.76,6.75,6.75,2200.0
2010-05-11 13:10:00,6.76,6.76,6.75,6.76,6800.0,6.76,6.76,6.75,6.76,6800.0
2010-05-11 13:15:00,6.76,6.76,6.75,6.76,5400.0,6.76,6.76,6.75,6.76,5400.0
2010-05-11 13:20:00,6.76,6.77,6.75,6.75,29300.0,6.76,6.77,6.75,6.75,29300.0
2010-05-11 13:25:00,6.75,6.75,6.74,6.75,42600.0,6.75,6.75,6.74,6.75,42600.0
2010-05-11 13:30:00,6.75,6.77,6.74,6.77,20500.0,6.75,6.77,6.74,6.77,20500.0
2010-05-11 13:35:00,6.77,6.77,6.76,6.77,3200.0,6.77,6.77,6.76,6.77,3200.0
2010-05-11 13:40:00,6.77,6.77,6.76,6.76,8100.0,6.77,6.77,6.76,6.76,8100.0
2010-05-11 13:45:00,6.76,6.83,6.76,6.83,47900.0,6.76,6.83,6.76,6.83,47900.0
2010-05-11 13:50:00,6.83,6.83,6.81,6.82,50300.0,6.83,6.83,6.81,6.82,50300.0
2010-05-11 13:55:00,6.82,6.82,6.81,6.81,8500.0,6.82,6.82,6.81,6.81,8500.0
2010-05-11 14:00:00,6.82,6.82,6.81,6.82,37100.0,6.82,6.82,6.81,6.82,37100.0
2010-05-11 14:05:00,6.82,6.84,6.82,6.84,73200.0,6.82,6.84,6.82,6.84,73200.0
2010-05-11 14:10:00,6.84,6.84,6.83,6.84,20800.0,6.84,6.84,6.83,6.84,20800.0
2010-05-11 14:15:00,6.84,6.84,6.8,6.82,139900.0,6.84,6.84,6.8,6.82,139900.0
2010-05-11 14:20:00,6.82,6.86,6.82,6.85,72100.0,6.82,6.86,6.82,6.85,72100.0
2010-05-11 14:25:00,6.85,6.85,6.83,6.84,27000.0,6.85,6.85,6.83,6.84,27000.0
2010-05-11 14:30:00,6.84,6.84,6.81,6.82,56400.0,6.84,6.84,6.81,6.82,56400.0
2010-05-11 14:35:00,6.82,6.82,6.79,6.8,37300.0,6.82,6.82,6.79,6.8,37300.0
2010-05-11 14:40:00,6.8,6.8,6.79,6.8,8700.0,6.8,6.8,6.79,6.8,8700.0
2010-05-11 14:45:00,6.8,6.84,6.79,6.82,55600.0,6.8,6.84,6.79,6.82,55600.0
2010-05-11 14:50:00,6.82,6.83,6.81,6.82,38600.0,6.82,6.83,6.81,6.82,38600.0
2010-05-11 14:55:00,6.82,6.82,6.79,6.79,34500.0,6.82,6.82,6.79,6.79,34500.0
2010-05-11 15:00:00,6.79,6.8,6.77,6.78,59100.0,6.79,6.8,6.77,6.78,59100.0
2010-05-11 15:05:00,6.78,6.78,6.75,6.75,40200.0,6.78,6.78,6.75,6.75,40200.0
2010-05-11 15:10:00,6.75,6.77,6.75,6.77,44800.0,6.75,6.77,6.75,6.77,44800.0
2010-05-11 15:15:00,6.76,6.77,6.73,6.74,94100.0,6.76,6.77,6.73,6.74,94100.0
2010-05-11 15:20:00,6.74,6.76,6.72,6.75,140200.0,6.74,6.76,6.72,6.75,140200.0
2010-05-11 15:25:00,6.76,6.76,6.74,6.75,41400.0,6.76,6.76,6.74,6.75,41400.0
2010-05-11 15:30:00,6.75,6.76,6.74,6.75,63700.0,6.75,6.76,6.74,6.75,63700.0
2010-05-11 15:35:00,6.75,6.78,6.74,6.78,76300.0,6.75,6.78,6.74,6.78,76300.0
2010-05-11 15:40:00,6.78,6.78,6.76,6.77,62400.0,6.78,6.78,6.76,6.77,62400.0
2010-05-11 15:45:00,6.77,6.77,6.76,6.76,45900.0,6.77,6.77,6.76,6.76,45900.0
2010-05-11 15:50:00,6.76,6.76,6.74,6.74,85600.0,6.76,6.76,6.74,6.74,85600.0
2010-05-11 15:55:00,6.75,6.75,6.73,6.74,53800.0,6.75,6.75,6.73,6.74,53800.0
2010-05-12 09:30:00,6.74,6.88,6.71,6.76,21300.0,6.74,6.88,6.71,6.76,21300.0
2010-05-12 09:35:00,6.75,6.76,6.72,6.74,30500.0,6.75,6.76,6.72,6.74,30500.0
2010-05-12 09:40:00,6.74,6.74,6.72,6.74,14300.0,6.74,6.74,6.72,6.74,14300.0
2010-05-12 09:45:00,6.74,6.74,6.72,6.73,15100.0,6.74,6.74,6.72,6.73,15100.0
2010-05-12 09:50:00,6.73,6.74,6.72,6.73,32100.0,6.73,6.74,6.72,6.73,32100.0
2010-05-12 09:55:00,6.73,6.76,6.72,6.76,22900.0,6.73,6.76,6.72,6.76,22900.0
2010-05-12 10:00:00,6.76,6.77,6.76,6.76,5200.0,6.76,6.77,6.76,6.76,5200.0
2010-05-12 10:05:00,6.77,6.78,6.74,6.74,62100.0,6.77,6.78,6.74,6.74,62100.0
2010-05-12 10:10:00,6.75,6.75,6.74,6.75,8700.0,6.75,6.75,6.74,6.75,8700.0
2010-05-12 10:15:00,6.74,6.75,6.74,6.75,5600.0,6.74,6.75,6.74,6.75,5600.0
2010-05-12 10:20:00,6.74,6.78,6.74,6.76,50900.0,6.74,6.78,6.74,6.76,50900.0
2010-05-12 10:25:00,6.76,6.77,6.75,6.75,34900.0,6.76,6.77,6.75,6.75,34900.0
2010-05-12 10:30:00,6.76,6.77,6.75,6.76,30600.0,6.76,6.77,6.75,6.76,30600.0
2010-05-12 10:35:00,6.76,6.76,6.73,6.74,40500.0,6.76,6.76,6.73,6.74,40500.0
2010-05-12 10:40:00,6.75,6.76,6.74,6.75,25100.0,6.75,6.76,6.74,6.75,25100.0
2010-05-12 10:45:00,6.75,6.76,6.75,6.75,12100.0,6.75,6.76,6.75,6.75,12100.0
2010-05-12 10:50:00,6.76,6.76,6.74,6.74,16300.0,6.76,6.76,6.74,6.74,16300.0
2010-05-12 10:55:00,6.74,6.76,6.74,6.75,84400.0,6.74,6.76,6.74,6.75,84400.0
2010-05-12 11:00:00,6.75,6.78,6.74,6.78,22200.0,6.75,6.78,6.74,6.78,22200.0
2010-05-12 11:05:00,6.78,6.78,6.77,6.77,14400.0,6.78,6.78,6.77,6.77,14400.0
2010-05-12 11:10:00,6.77,6.78,6.76,6.76,26300.0,6.77,6.78,6.76,6.76,26300.0
2010-05-12 11:15:00,6.76,6.77,6.76,6.76,17400.0,6.76,6.77,6.76,6.76,17400.0
2010-05-12 11:20:00,6.76,6.76,6.75,6.75,14500.0,6.76,6.76,6.75,6.75,14500.0
2010-05-12 11:25:00,6.75,6.75,6.72,6.72,63800.0,6.75,6.75,6.72,6.72,63800.0
2010-05-12 11:30:00,6.73,6.74,6.72,6.73,27800.0,6.73,6.74,6.72,6.73,27800.0
2010-05-12 11:35:00,6.74,6.75,6.71,6.73,92900.0,6.74,6.75,6.71,6.73,92900.0
2010-05-12 11:40:00,6.73,6.75,6.73,6.75,13300.0,6.73,6.75,6.73,6.75,13300.0
2010-05-12 11:45:00,6.75,6.77,6.75,6.76,49700.0,6.75,6.77,6.75,6.76,49700.0
2010-05-12 11:50:00,6.77,6.77,6.76,6.77,4000.0,6.77,6.77,6.76,6.77,4000.0
2010-05-12 11:55:00,6.76,6.78,6.76,6.78,16900.0,6.76,6.78,6.76,6.78,16900.0
2010-05-12 12:00:00,6.78,6.79,6.77,6.78,14000.0,6.78,6.79,6.77,6.78,14000.0
2010-05-12 12:05:00,6.79,6.79,6.78,6.78,17700.0,6.79,6.79,6.78,6.78,17700.0
2010-05-12 12:10:00,6.78,6.79,6.78,6.78,30000.0,6.78,6.79,6.78,6.78,30000.0
2010-05-12 12:15:00,6.78,6.8,6.78,6.79,22000.0,6.78,6.8,6.78,6.79,22000.0
2010-05-12 12:20:00,6.79,6.8,6.78,6.78,21200.0,6.79,6.8,6.78,6.78,21200.0
2010-05-12 12:25:00,6.79,6.79,6.78,6.78,2200.0,6.79,6.79,6.78,6.78,2200.0
2010-05-12 12:30:00,6.79,6.79,6.78,6.78,9600.0,6.79,6.79,6.78,6.78,9600.0
2010-05-12 12:35:00,6.79,6.79,6.77,6.77,39900.0,6.79,6.79,6.77,6.77,39900.0
2010-05-12 12:40:00,6.78,6.78,6.77,6.77,1900.0,6.78,6.78,6.77,6.77,1900.0
2010-05-12 12:45:00,6.78,6.78,6.77,6.78,4600.0,6.78,6.78,6.77,6.78,4600.0
2010-05-12 12:50:00,6.77,6.78,6.76,6.76,38100.0,6.77,6.78,6.76,6.76,38100.0
2010-05-12 12:55:00,6.77,6.77,6.76,6.76,5300.0,6.77,6.77,6.76,6.76,5300.0
2010-05-12 13:00:00,6.77,6.77,6.76,6.76,7900.0,6.77,6.77,6.76,6.76,7900.0
2010-05-12 13:05:00,6.76,6.77,6.76,6.77,61100.0,6.76,6.77,6.76,6.77,61100.0
2010-05-12 13:10:00,6.77,6.77,6.76,6.77,26600.0,6.77,6.77,6.76,6.77,26600.0
2010-05-12 13:15:00,6.77,6.77,6.76,6.76,12400.0,6.77,6.77,6.76,6.76,12400.0
2010-05-12 13:20:00,6.77,6.77,6.76,6.76,4300.0,6.77,6.77,6.76,6.76,4300.0
2010-05-12 13:25:00,6.76,6.77,6.76,6.76,46400.0,6.76,6.77,6.76,6.76,46400.0
2010-05-12 13:30:00,6.75,6.79,6.75,6.78,84200.0,6.75,6.79,6.75,6.78,84200.0
2010-05-12 13:35:00,6.79,6.79,6.78,6.78,6000.0,6.79,6.79,6.78,6.78,6000.0
2010-05-12 13:40:00,6.79,6.79,6.77,6.77,26400.0,6.79,6.79,6.77,6.77,26400.0
2010-05-12 13:45:00,6.78,6.78,6.77,6.77,9100.0,6.78,6.78,6.77,6.77,9100.0
2010-05-12 13:50:00,6.78,6.78,6.77,6.77,5100.0,6.78,6.78,6.77,6.77,5100.0
2010-05-12 13:55:00,6.77,6.78,6.77,6.77,5700.0,6.77,6.78,6.77,6.77,5700.0
2010-05-12 14:00:00,6.77,6.78,6.76,6.78,55000.0,6.77,6.78,6.76,6.78,55000.0
2010-05-12 14:05:00,6.78,6.78,6.77,6.78,12300.0,6.78,6.78,6.77,6.78,12300.0
2010-05-12 14:10:00,6.78,6.78,6.76,6.76,33800.0,6.78,6.78,6.76,6.76,33800.0
2010-05-12 14:15:00,6.76,6.78,6.76,6.78,21500.0,6.76,6.78,6.76,6.78,21500.0
2010-05-12 14:20:00,6.78,6.79,6.77,6.78,9900.0,6.78,6.79,6.77,6.78,9900.0
2010-05-12 14:25:00,6.78,6.79,6.78,6.79,10200.0,6.78,6.79,6.78,6.79,10200.0
2010-05-12 14:30:00,6.79,6.82,6.78,6.81,24300.0,6.79,6.82,6.78,6.81,24300.0
2010-05-12 14:35:00,6.81,6.82,6.81,6.82,2500.0,6.81,6.82,6.81,6.82,2500.0
2010-05-12 14:40:00,6.81,6.83,6.81,6.83,13900.0,6.81,6.83,6.81,6.83,13900.0
2010-05-12 14:45:00,6.83,6.83,6.82,6.82,2500.0,6.83,6.83,6.82,6.82,2500.0
2010-05-12 14:50:00,6.83,6.83,6.82,6.82,22600.0,6.83,6.83,6.82,6.82,22600.0
2010-05-12 14:55:00,6.82,6.83,6.82,6.82,29300.0,6.82,6.83,6.82,6.82,29300.0
2010-05-12 15:00:00,6.82,6.84,6.82,6.84,15600.0,6.82,6.84,6.82,6.84,15600.0
2010-05-12 15:05:00,6.84,6.84,6.83,6.83,12000.0,6.84,6.84,6.83,6.83,12000.0
2010-05-12 15:10:00,6.83,6.83,6.82,6.82,24800.0,6.83,6.83,6.82,6.82,24800.0
2010-05-12 15:15:00,6.83,6.83,6.82,6.82,106200.0,6.83,6.83,6.82,6.82,106200.0
2010-05-12 15:20:00,6.83,6.83,6.82,6.83,16200.0,6.83,6.83,6.82,6.83,16200.0
2010-05-12 15:25:00,6.83,6.85,6.82,6.84,59500.0,6.83,6.85,6.82,6.84,59500.0
2010-05-12 15:30:00,6.85,6.85,6.84,6.84,41300.0,6.85,6.85,6.84,6.84,41300.0
2010-05-12 15:35:00,6.84,6.85,6.84,6.85,30500.0,6.84,6.85,6.84,6.85,30500.0
2010-05-12 15:40:00,6.85,6.87,6.84,6.86,61100.0,6.85,6.87,6.84,6.86,61100.0
2010-05-12 15:45:00,6.87,6.87,6.86,6.86,45200.0,6.87,6.87,6.86,6.86,45200.0
2010-05-12 15:50:00,6.86,6.87,6.86,6.86,45100.0,6.86,6.87,6.86,6.86,45100.0
2010-05-12 15:55:00,6.86,6.87,6.86,6.87,156200.0,6.86,6.87,6.86,6.87,156200.0
2010-05-13 09:30:00,6.88,6.88,6.82,6.83,43100.0,6.88,6.88,6.82,6.83,43100.0
2010-05-13 09:35:00,6.83,6.92,6.82,6.91,43200.0,6.83,6.92,6.82,6.91,43200.0
2010-05-13 09:40:00,6.91,6.99,6.91,6.98,59800.0,6.91,6.99,6.91,6.98,59800.0
2010-05-13 09:45:00,6.98,7.03,6.97,7.02,88500.0,6.98,7.03,6.97,7.02,88500.0
2010-05-13 09:50:00,7.03,7.05,7.01,7.03,34900.0,7.03,7.05,7.01,7.03,34900.0
2010-05-13 09:55:00,7.04,7.04,7.02,7.02,45100.0,7.04,7.04,7.02,7.02,45100.0
2010-05-13 10:00:00,7.03,7.03,7.0,7.0,25500.0,7.03,7.03,7.0,7.0,25500.0
2010-05-13 10:05:00,7.0,7.01,6.96,6.97,32600.0,7.0,7.01,6.96,6.97,32600.0
2010-05-13 10:10:00,6.97,6.97,6.96,6.96,12300.0,6.97,6.97,6.96,6.96,12300.0
2010-05-13 10:15:00,6.96,6.97,6.96,6.97,51000.0,6.96,6.97,6.96,6.97,51000.0
2010-05-13 10:20:00,6.97,6.97,6.96,6.97,14700.0,6.97,6.97,6.96,6.97,14700.0
2010-05-13 10:25:00,6.97,6.97,6.95,6.95,63600.0,6.97,6.97,6.95,6.95,63600.0
2010-05-13 10:30:00,6.95,6.95,6.94,6.95,22300.0,6.95,6.95,6.94,6.95,22300.0
2010-05-13 10:35:00,6.95,6.95,6.92,6.93,83300.0,6.95,6.95,6.92,6.93,83300.0
2010-05-13 10:40:00,6.94,6.94,6.93,6.93,37100.0,6.94,6.94,6.93,6.93,37100.0
2010-05-13 10:45:00,6.93,6.94,6.92,6.92,90000.0,6.93,6.94,6.92,6.92,90000.0
2010-05-13 10:50:00,6.93,6.93,6.92,6.93,18300.0,6.93,6.93,6.92,6.93,18300.0
2010-05-13 10:55:00,6.93,6.93,6.92,6.92,9300.0,6.93,6.93,6.92,6.92,9300.0
2010-05-13 11:00:00,6.93,6.93,6.89,6.89,116700.0,6.93,6.93,6.89,6.89,116700.0
2010-05-13 11:05:00,6.89,6.9,6.88,6.89,25400.0,6.89,6.9,6.88,6.89,25400.0
2010-05-13 11:10:00,6.89,6.89,6.87,6.88,78400.0,6.89,6.89,6.87,6.88,78400.0
2010-05-13 11:15:00,6.88,6.89,6.88,6.89,8900.0,6.88,6.89,6.88,6.89,8900.0
2010-05-13 11:20:00,6.89,6.93,6.88,6.93,146700.0,6.89,6.93,6.88,6.93,146700.0
2010-05-13 11:25:00,6.93,6.93,6.9,6.91,20900.0,6.93,6.93,6.9,6.91,20900.0
2010-05-13 11:30:00,6.9,6.9,6.87,6.87,17800.0,6.9,6.9,6.87,6.87,17800.0
2010-05-13 11:35:00,6.87,6.88,6.87,6.88,8000.0,6.87,6.88,6.87,6.88,8000.0
2010-05-13 11:40:00,6.87,6.88,6.87,6.87,11200.0,6.87,6.88,6.87,6.87,11200.0
2010-05-13 11:45:00,6.88,6.88,6.87,6.88,6800.0,6.88,6.88,6.87,6.88,6800.0
2010-05-13 11:50:00,6.87,6.88,6.84,6.84,27600.0,6.87,6.88,6.84,6.84,27600.0
2010-05-13 11:55:00,6.84,6.85,6.83,6.84,68400.0,6.84,6.85,6.83,6.84,68400.0
2010-05-13 12:00:00,6.84,6.86,6.83,6.86,51700.0,6.84,6.86,6.83,6.86,51700.0
2010-05-13 12:05:00,6.86,6.88,6.85,6.88,32800.0,6.86,6.88,6.85,6.88,32800.0
2010-05-13 12:10:00,6.87,6.88,6.84,6.85,65700.0,6.87,6.88,6.84,6.85,65700.0
2010-05-13 12:15:00,6.86,6.87,6.84,6.85,47300.0,6.86,6.87,6.84,6.85,47300.0
2010-05-13 12:20:00,6.86,6.86,6.85,6.85,22600.0,6.86,6.86,6.85,6.85,22600.0
2010-05-13 12:25:00,6.85,6.86,6.85,6.85,8300.0,6.85,6.86,6.85,6.85,8300.0
2010-05-13 12:30:00,6.86,6.86,6.85,6.86,8000.0,6.86,6.86,6.85,6.86,8000.0
2010-05-13 12:35:00,6.86,6.87,6.85,6.87,13200.0,6.86,6.87,6.85,6.87,13200.0
2010-05-13 12:40:00,6.87,6.88,6.86,6.88,11700.0,6.87,6.88,6.86,6.88,11700.0
2010-05-13 12:45:00,6.88,6.88,6.87,6.87,24100.0,6.88,6.88,6.87,6.87,24100.0
2010-05-13 12:50:00,6.87,6.88,6.87,6.87,3200.0,6.87,6.88,6.87,6.87,3200.0
2010-05-13 12:55:00,6.88,6.88,6.87,6.87,12300.0,6.88,6.88,6.87,6.87,12300.0
2010-05-13 13:00:00,6.87,6.88,6.86,6.86,20100.0,6.87,6.88,6.86,6.86,20100.0
2010-05-13 13:05:00,6.87,6.87,6.86,6.86,9100.0,6.87,6.87,6.86,6.86,9100.0
2010-05-13 13:10:00,6.87,6.9,6.86,6.9,71600.0,6.87,6.9,6.86,6.9,71600.0
2010-05-13 13:15:00,6.9,6.9,6.89,6.89,1500.0,6.9,6.9,6.89,6.89,1500.0
2010-05-13 13:20:00,6.89,6.9,6.88,6.89,40800.0,6.89,6.9,6.88,6.89,40800.0
2010-05-13 13:25:00,6.88,6.89,6.87,6.87,21100.0,6.88,6.89,6.87,6.87,21100.0
2010-05-13 13:30:00,6.87,6.91,6.87,6.91,55500.0,6.87,6.91,6.87,6.91,55500.0
2010-05-13 13:35:00,6.91,6.92,6.87,6.89,124500.0,6.91,6.92,6.87,6.89,124500.0
2010-05-13 13:40:00,6.9,6.9,6.87,6.87,51000.0,6.9,6.9,6.87,6.87,51000.0
2010-05-13 13:45:00,6.88,6.88,6.87,6.88,12900.0,6.88,6.88,6.87,6.88,12900.0
2010-05-13 13:50:00,6.88,6.89,6.87,6.89,37200.0,6.88,6.89,6.87,6.89,37200.0
2010-05-13 13:55:00,6.88,6.89,6.88,6.88,3000.0,6.88,6.89,6.88,6.88,3000.0
2010-05-13 14:00:00,6.89,6.89,6.88,6.89,28900.0,6.89,6.89,6.88,6.89,28900.0
2010-05-13 14:05:00,6.89,6.89,6.88,6.88,43900.0,6.89,6.89,6.88,6.88,43900.0
2010-05-13 14:10:00,6.88,6.89,6.87,6.88,20700.0,6.88,6.89,6.87,6.88,20700.0
2010-05-13 14:15:00,6.88,6.88,6.86,6.86,32100.0,6.88,6.88,6.86,6.86,32100.0
2010-05-13 14:20:00,6.86,6.87,6.85,6.85,14700.0,6.86,6.87,6.85,6.85,14700.0
2010-05-13 14:25:00,6.86,6.86,6.83,6.83,123700.0,6.86,6.86,6.83,6.83,123700.0
2010-05-13 14:30:00,6.83,6.85,6.82,6.83,113800.0,6.83,6.85,6.82,6.83,113800.0
2010-05-13 14:35:00,6.84,6.84,6.83,6.83,22600.0,6.84,6.84,6.83,6.83,22600.0
2010-05-13 14:40:00,6.84,6.87,6.83,6.86,70500.0,6.84,6.87,6.83,6.86,70500.0
2010-05-13 14:45:00,6.87,6.88,6.87,6.87,30200.0,6.87,6.88,6.87,6.87,30200.0
2010-05-13 14:50:00,6.88,6.88,6.87,6.88,17600.0,6.88,6.88,6.87,6.88,17600.0
2010-05-13 14:55:00,6.88,6.89,6.87,6.89,55900.0,6.88,6.89,6.87,6.89,55900.0
2010-05-13 15:00:00,6.89,6.92,6.88,6.92,57200.0,6.89,6.92,6.88,6.92,57200.0
2010-05-13 15:05:00,6.92,6.92,6.91,6.91,31300.0,6.92,6.92,6.91,6.91,31300.0
2010-05-13 15:10:00,6.92,6.92,6.91,6.91,51500.0,6.92,6.92,6.91,6.91,51500.0
2010-05-13 15:15:00,6.91,6.92,6.87,6.9,98400.0,6.91,6.92,6.87,6.9,98400.0
2010-05-13 15:20:00,6.9,6.92,6.88,6.89,123400.0,6.9,6.92,6.88,6.89,123400.0
2010-05-13 15:25:00,6.89,6.91,6.88,6.89,49700.0,6.89,6.91,6.88,6.89,49700.0
2010-05-13 15:30:00,6.89,6.9,6.89,6.9,19000.0,6.89,6.9,6.89,6.9,19000.0
2010-05-13 15:35:00,6.89,6.9,6.86,6.86,50500.0,6.89,6.9,6.86,6.86,50500.0
2010-05-13 15:40:00,6.87,6.87,6.85,6.86,68400.0,6.87,6.87,6.85,6.86,68400.0
2010-05-13 15:45:00,6.86,6.88,6.86,6.88,49700.0,6.86,6.88,6.86,6.88,49700.0
2010-05-13 15:50:00,6.87,6.91,6.87,6.9,99400.0,6.87,6.91,6.87,6.9,99400.0
2010-05-13 15:55:00,6.91,6.91,6.87,6.87,166200.0,6.91,6.91,6.87,6.87,166200.0
2010-05-14 09:30:00,6.82,6.98,6.81,6.81,15100.0,6.82,6.98,6.81,6.81,15100.0
2010-05-14 09:35:00,6.81,6.82,6.77,6.82,22000.0,6.81,6.82,6.77,6.82,22000.0
2010-05-14 09:40:00,6.82,6.82,6.73,6.77,50400.0,6.82,6.82,6.73,6.77,50400.0
2010-05-14 09:45:00,6.76,6.77,6.74,6.74,25700.0,6.76,6.77,6.74,6.74,25700.0
2010-05-14 09:50:00,6.75,6.77,6.74,6.77,51200.0,6.75,6.77,6.74,6.77,51200.0
2010-05-14 09:55:00,6.77,6.79,6.76,6.77,48500.0,6.77,6.79,6.76,6.77,48500.0
2010-05-14 10:00:00,6.78,6.78,6.73,6.74,40600.0,6.78,6.78,6.73,6.74,40600.0
2010-05-14 10:05:00,6.74,6.76,6.74,6.76,57800.0,6.74,6.76,6.74,6.76,57800.0
2010-05-14 10:10:00,6.76,6.81,6.76,6.8,37000.0,6.76,6.81,6.76,6.8,37000.0
2010-05-14 10:15:00,6.81,6.84,6.81,6.81,119700.0,6.81,6.84,6.81,6.81,119700.0
2010-05-14 10:20:00,6.82,6.87,6.82,6.87,34000.0,6.82,6.87,6.82,6.87,34000.0
2010-05-14 10:25:00,6.87,6.87,6.85,6.86,16700.0,6.87,6.87,6.85,6.86,16700.0
2010-05-14 10:30:00,6.86,6.86,6.84,6.85,29000.0,6.86,6.86,6.84,6.85,29000.0
2010-05-14 10:35:00,6.85,6.86,6.83,6.85,52800.0,6.85,6.86,6.83,6.85,52800.0
2010-05-14 10:40:00,6.86,6.88,6.85,6.88,18800.0,6.86,6.88,6.85,6.88,18800.0
2010-05-14 10:45:00,6.87,6.88,6.85,6.86,41300.0,6.87,6.88,6.85,6.86,41300.0
2010-05-14 10:50:00,6.86,6.87,6.85,6.85,19200.0,6.86,6.87,6.85,6.85,19200.0
2010-05-14 10:55:00,6.85,6.86,6.85,6.85,11700.0,6.85,6.86,6.85,6.85,11700.0
2010-05-14 11:00:00,6.86,6.86,6.85,6.85,33800.0,6.86,6.86,6.85,6.85,33800.0
2010-05-14 11:05:00,6.85,6.86,6.85,6.86,46700.0,6.85,6.86,6.85,6.86,46700.0
2010-05-14 11:10:00,6.85,6.86,6.85,6.85,45000.0,6.85,6.86,6.85,6.85,45000.0
2010-05-14 11:15:00,6.85,6.86,6.85,6.85,3600.0,6.85,6.86,6.85,6.85,3600.0
2010-05-14 11:20:00,6.86,6.86,6.84,6.85,121000.0,6.86,6.86,6.84,6.85,121000.0
2010-05-14 11:25:00,6.84,6.86,6.84,6.85,32800.0,6.84,6.86,6.84,6.85,32800.0
2010-05-14 11:30:00,6.86,6.86,6.85,6.85,3200.0,6.86,6.86,6.85,6.85,3200.0
2010-05-14 11:35:00,6.85,6.86,6.85,6.85,41000.0,6.85,6.86,6.85,6.85,41000.0
2010-05-14 11:40:00,6.85,6.86,6.84,6.86,427900.0,6.85,6.86,6.84,6.86,427900.0
2010-05-14 11:45:00,6.85,6.86,6.84,6.84,24300.0,6.85,6.86,6.84,6.84,24300.0
2010-05-14 11:50:00,6.85,6.85,6.81,6.82,43000.0,6.85,6.85,6.81,6.82,43000.0
2010-05-14 11:55:00,6.82,6.82,6.72,6.74,242400.0,6.82,6.82,6.72,6.74,242400.0
2010-05-14 12:00:00,6.73,6.75,6.73,6.75,72400.0,6.73,6.75,6.73,6.75,72400.0
2010-05-14 12:05:00,6.74,6.74,6.73,6.74,93100.0,6.74,6.74,6.73,6.74,93100.0
2010-05-14 12:10:00,6.74,6.75,6.73,6.74,25400.0,6.74,6.75,6.73,6.74,25400.0
2010-05-14 12:15:00,6.74,6.75,6.74,6.75,5000.0,6.74,6.75,6.74,6.75,5000.0
2010-05-14 12:20:00,6.75,6.77,6.75,6.76,59900.0,6.75,6.77,6.75,6.76,59900.0
2010-05-14 12:25:00,6.76,6.76,6.76,6.76,7500.0,6.76,6.76,6.76,6.76,7500.0
2010-05-14 12:30:00,6.76,6.76,6.76,6.76,21900.0,6.76,6.76,6.76,6.76,21900.0
2010-05-14 12:35:00,6.76,6.78,6.76,6.78,25200.0,6.76,6.78,6.76,6.78,25200.0
2010-05-14 12:40:00,6.78,6.82,6.78,6.8,78500.0,6.78,6.82,6.78,6.8,78500.0
2010-05-14 12:45:00,6.79,6.79,6.77,6.78,23300.0,6.79,6.79,6.77,6.78,23300.0
2010-05-14 12:50:00,6.78,6.81,6.78,6.8,24900.0,6.78,6.81,6.78,6.8,24900.0
2010-05-14 12:55:00,6.81,6.83,6.81,6.83,6400.0,6.81,6.83,6.81,6.83,6400.0
2010-05-14 13:00:00,6.83,6.84,6.82,6.84,45000.0,6.83,6.84,6.82,6.84,45000.0
2010-05-14 13:05:00,6.83,6.84,6.83,6.83,8800.0,6.83,6.84,6.83,6.83,8800.0
2010-05-14 13:10:00,6.84,6.84,6.83,6.84,9600.0,6.84,6.84,6.83,6.84,9600.0
2010-05-14 13:15:00,6.84,6.85,6.84,6.84,37400.0,6.84,6.85,6.84,6.84,37400.0
2010-05-14 13:20:00,6.85,6.86,6.84,6.86,43400.0,6.85,6.86,6.84,6.86,43400.0
2010-05-14 13:25:00,6.86,6.86,6.84,6.84,22700.0,6.86,6.86,6.84,6.84,22700.0
2010-05-14 13:30:00,6.84,6.85,6.84,6.84,12600.0,6.84,6.85,6.84,6.84,12600.0
2010-05-14 13:35:00,6.84,6.85,6.83,6.84,13400.0,6.84,6.85,6.83,6.84,13400.0
2010-05-14 13:40:00,6.84,6.85,6.83,6.83,5900.0,6.84,6.85,6.83,6.83,5900.0
2010-05-14 13:45:00,6.83,6.87,6.83,6.86,41000.0,6.83,6.87,6.83,6.86,41000.0
2010-05-14 13:50:00,6.86,6.86,6.84,6.84,16600.0,6.86,6.86,6.84,6.84,16600.0
2010-05-14 13:55:00,6.85,6.85,6.83,6.83,48800.0,6.85,6.85,6.83,6.83,48800.0
2010-05-14 14:00:00,6.83,6.83,6.82,6.82,900.0,6.83,6.83,6.82,6.82,900.0
2010-05-14 14:05:00,6.82,6.82,6.81,6.81,15600.0,6.82,6.82,6.81,6.81,15600.0
2010-05-14 14:10:00,6.82,6.82,6.8,6.8,14400.0,6.82,6.82,6.8,6.8,14400.0
2010-05-14 14:15:00,6.8,6.81,6.78,6.78,13900.0,6.8,6.81,6.78,6.78,13900.0
2010-05-14 14:20:00,6.78,6.79,6.78,6.78,10600.0,6.78,6.79,6.78,6.78,10600.0
2010-05-14 14:25:00,6.78,6.8,6.78,6.79,20300.0,6.78,6.8,6.78,6.79,20300.0
2010-05-14 14:30:00,6.8,6.8,6.78,6.78,13800.0,6.8,6.8,6.78,6.78,13800.0
2010-05-14 14:35:00,6.78,6.8,6.78,6.79,18800.0,6.78,6.8,6.78,6.79,18800.0
2010-05-14 14:40:00,6.79,6.8,6.78,6.78,14200.0,6.79,6.8,6.78,6.78,14200.0
2010-05-14 14:45:00,6.78,6.79,6.77,6.78,11100.0,6.78,6.79,6.77,6.78,11100.0
2010-05-14 14:50:00,6.78,6.78,6.77,6.77,25900.0,6.78,6.78,6.77,6.77,25900.0
2010-05-14 14:55:00,6.77,6.78,6.77,6.78,60900.0,6.77,6.78,6.77,6.78,60900.0
2010-05-14 15:00:00,6.78,6.78,6.75,6.76,98700.0,6.78,6.78,6.75,6.76,98700.0
2010-05-14 15:05:00,6.75,6.76,6.73,6.74,43200.0,6.75,6.76,6.73,6.74,43200.0
2010-05-14 15:10:00,6.75,6.76,6.74,6.74,29300.0,6.75,6.76,6.74,6.74,29300.0
2010-05-14 15:15:00,6.75,6.75,6.73,6.74,74800.0,6.75,6.75,6.73,6.74,74800.0
2010-05-14 15:20:00,6.73,6.74,6.7,6.71,50600.0,6.73,6.74,6.7,6.71,50600.0
2010-05-14 15:25:00,6.71,6.73,6.7,6.72,23700.0,6.71,6.73,6.7,6.72,23700.0
2010-05-14 15:30:00,6.73,6.73,6.71,6.73,101300.0,6.73,6.73,6.71,6.73,101300.0
2010-05-14 15:35:00,6.73,6.73,6.72,6.72,43300.0,6.73,6.73,6.72,6.72,43300.0
2010-05-14 15:40:00,6.73,6.77,6.72,6.76,62500.0,6.73,6.77,6.72,6.76,62500.0
2010-05-14 15:45:00,6.77,6.77,6.75,6.75,38000.0,6.77,6.77,6.75,6.75,38000.0
2010-05-14 15:50:00,6.75,6.8,6.75,6.8,54900.0,6.75,6.8,6.75,6.8,54900.0
2010-05-14 15:55:00,6.79,6.8,6.76,6.76,102000.0,6.79,6.8,6.76,6.76,102000.0
2010-05-17 09:30:00,6.77,6.89,6.77,6.84,23500.0,6.77,6.89,6.77,6.84,23500.0
2010-05-17 09:35:00,6.83,6.87,6.8,6.86,6200.0,6.83,6.87,6.8,6.86,6200.0
2010-05-17 09:40:00,6.86,6.88,6.85,6.87,33500.0,6.86,6.88,6.85,6.87,33500.0
2010-05-17 09:45:00,6.86,6.87,6.82,6.82,16100.0,6.86,6.87,6.82,6.82,16100.0
2010-05-17 09:50:00,6.83,6.83,6.8,6.8,7500.0,6.83,6.83,6.8,6.8,7500.0
2010-05-17 09:55:00,6.8,6.83,6.8,6.82,17100.0,6.8,6.83,6.8,6.82,17100.0
2010-05-17 10:00:00,6.83,6.86,6.82,6.83,47500.0,6.83,6.86,6.82,6.83,47500.0
2010-05-17 10:05:00,6.83,6.86,6.83,6.86,41300.0,6.83,6.86,6.83,6.86,41300.0
2010-05-17 10:10:00,6.86,6.89,6.84,6.85,63000.0,6.86,6.89,6.84,6.85,63000.0
2010-05-17 10:15:00,6.86,6.91,6.85,6.9,39400.0,6.86,6.91,6.85,6.9,39400.0
2010-05-17 10:20:00,6.9,6.91,6.87,6.87,11500.0,6.9,6.91,6.87,6.87,11500.0
2010-05-17 10:25:00,6.87,6.89,6.87,6.89,16900.0,6.87,6.89,6.87,6.89,16900.0
2010-05-17 10:30:00,6.89,6.89,6.87,6.88,15200.0,6.89,6.89,6.87,6.88,15200.0
2010-05-17 10:35:00,6.88,6.88,6.85,6.85,36700.0,6.88,6.88,6.85,6.85,36700.0
2010-05-17 10:40:00,6.86,6.86,6.82,6.84,73100.0,6.86,6.86,6.82,6.84,73100.0
2010-05-17 10:45:00,6.84,6.84,6.81,6.82,48100.0,6.84,6.84,6.81,6.82,48100.0
2010-05-17 10:50:00,6.81,6.84,6.8,6.8,36100.0,6.81,6.84,6.8,6.8,36100.0
2010-05-17 10:55:00,6.8,6.81,6.77,6.77,46500.0,6.8,6.81,6.77,6.77,46500.0
2010-05-17 11:00:00,6.77,6.78,6.77,6.78,9300.0,6.77,6.78,6.77,6.78,9300.0
2010-05-17 11:05:00,6.77,6.78,6.77,6.78,20700.0,6.77,6.78,6.77,6.78,20700.0
2010-05-17 11:10:00,6.77,6.78,6.76,6.76,50000.0,6.77,6.78,6.76,6.76,50000.0
2010-05-17 11:15:00,6.76,6.78,6.76,6.77,37700.0,6.76,6.78,6.76,6.77,37700.0
2010-05-17 11:20:00,6.76,6.77,6.74,6.76,35800.0,6.76,6.77,6.74,6.76,35800.0
2010-05-17 11:25:00,6.75,6.76,6.73,6.76,35400.0,6.75,6.76,6.73,6.76,35400.0
2010-05-17 11:30:00,6.76,6.76,6.74,6.75,51000.0,6.76,6.76,6.74,6.75,51000.0
2010-05-17 11:35:00,6.74,6.76,6.74,6.74,85800.0,6.74,6.76,6.74,6.74,85800.0
2010-05-17 11:40:00,6.75,6.75,6.74,6.74,10500.0,6.75,6.75,6.74,6.74,10500.0
2010-05-17 11:45:00,6.74,6.74,6.73,6.74,19700.0,6.74,6.74,6.73,6.74,19700.0
2010-05-17 11:50:00,6.73,6.74,6.72,6.72,58200.0,6.73,6.74,6.72,6.72,58200.0
2010-05-17 11:55:00,6.72,6.76,6.72,6.76,17800.0,6.72,6.76,6.72,6.76,17800.0
2010-05-17 12:00:00,6.76,6.76,6.63,6.65,65300.0,6.76,6.76,6.63,6.65,65300.0
2010-05-17 12:05:00,6.65,6.65,6.61,6.62,52100.0,6.65,6.65,6.61,6.62,52100.0
2010-05-17 12:10:00,6.62,6.68,6.62,6.68,18600.0,6.62,6.68,6.62,6.68,18600.0
2010-05-17 12:15:00,6.68,6.68,6.66,6.67,10900.0,6.68,6.68,6.66,6.67,10900.0
2010-05-17 12:20:00,6.67,6.7,6.66,6.69,31000.0,6.67,6.7,6.66,6.69,31000.0
2010-05-17 12:25:00,6.7,6.72,6.68,6.68,51200.0,6.7,6.72,6.68,6.68,51200.0
2010-05-17 12:30:00,6.68,6.72,6.67,6.72,21600.0,6.68,6.72,6.67,6.72,21600.0
2010-05-17 12:35:00,6.71,6.72,6.7,6.71,14000.0,6.71,6.72,6.7,6.71,14000.0
2010-05-17 12:40:00,6.71,6.71,6.7,6.71,11200.0,6.71,6.71,6.7,6.71,11200.0
2010-05-17 12:45:00,6.7,6.73,6.7,6.73,14300.0,6.7,6.73,6.7,6.73,14300.0
2010-05-17 12:50:00,6.72,6.73,6.69,6.71,45800.0,6.72,6.73,6.69,6.71,45800.0
2010-05-17 12:55:00,6.7,6.71,6.7,6.7,5500.0,6.7,6.71,6.7,6.7,5500.0
2010-05-17 13:00:00,6.71,6.71,6.69,6.7,27500.0,6.71,6.71,6.69,6.7,27500.0
2010-05-17 13:05:00,6.7,6.73,6.69,6.71,39100.0,6.7,6.73,6.69,6.71,39100.0
2010-05-17 13:10:00,6.72,6.72,6.71,6.72,10600.0,6.72,6.72,6.71,6.72,10600.0
2010-05-17 13:15:00,6.72,6.77,6.71,6.77,24900.0,6.72,6.77,6.71,6.77,24900.0
2010-05-17 13:20:00,6.78,6.78,6.75,6.75,23800.0,6.78,6.78,6.75,6.75,23800.0
2010-05-17 13:25:00,6.76,6.79,6.75,6.78,26100.0,6.76,6.79,6.75,6.78,26100.0
2010-05-17 13:30:00,6.78,6.81,6.75,6.75,41700.0,6.78,6.81,6.75,6.75,41700.0
2010-05-17 13:35:00,6.76,6.76,6.72,6.72,19700.0,6.76,6.76,6.72,6.72,19700.0
2010-05-17 13:40:00,6.73,6.73,6.72,6.72,4400.0,6.73,6.73,6.72,6.72,4400.0
2010-05-17 13:45:00,6.73,6.73,6.72,6.72,5100.0,6.73,6.73,6.72,6.72,5100.0
2010-05-17 13:50:00,6.73,6.75,6.72,6.75,23600.0,6.73,6.75,6.72,6.75,23600.0
2010-05-17 13:55:00,6.75,6.77,6.74,6.77,17100.0,6.75,6.77,6.74,6.77,17100.0
2010-05-17 14:00:00,6.77,6.78,6.76,6.78,14700.0,6.77,6.78,6.76,6.78,14700.0
2010-05-17 14:05:00,6.78,6.78,6.75,6.75,33400.0,6.78,6.78,6.75,6.75,33400.0
2010-05-17 14:10:00,6.75,6.77,6.75,6.77,15400.0,6.75,6.77,6.75,6.77,15400.0
2010-05-17 14:15:00,6.77,6.78,6.75,6.76,30500.0,6.77,6.78,6.75,6.76,30500.0
2010-05-17 14:20:00,6.77,6.78,6.76,6.77,14000.0,6.77,6.78,6.76,6.77,14000.0
2010-05-17 14:25:00,6.76,6.78,6.76,6.78,20500.0,6.76,6.78,6.76,6.78,20500.0
2010-05-17 14:30:00,6.78,6.79,6.77,6.78,28100.0,6.78,6.79,6.77,6.78,28100.0
2010-05-17 14:35:00,6.78,6.8,6.77,6.79,50300.0,6.78,6.8,6.77,6.79,50300.0
2010-05-17 14:40:00,6.8,6.82,6.79,6.82,13900.0,6.8,6.82,6.79,6.82,13900.0
2010-05-17 14:45:00,6.82,6.82,6.81,6.82,6100.0,6.82,6.82,6.81,6.82,6100.0
2010-05-17 14:50:00,6.82,6.82,6.81,6.82,11000.0,6.82,6.82,6.81,6.82,11000.0
2010-05-17 14:55:00,6.82,6.82,6.79,6.8,49000.0,6.82,6.82,6.79,6.8,49000.0
2010-05-17 15:00:00,6.81,6.85,6.8,6.82,46000.0,6.81,6.85,6.8,6.82,46000.0
2010-05-17 15:05:00,6.83,6.83,6.81,6.81,15000.0,6.83,6.83,6.81,6.81,15000.0
2010-05-17 15:10:00,6.82,6.85,6.81,6.84,57200.0,6.82,6.85,6.81,6.84,57200.0
2010-05-17 15:15:00,6.84,6.85,6.81,6.83,44700.0,6.84,6.85,6.81,6.83,44700.0
2010-05-17 15:20:00,6.83,6.84,6.79,6.82,58800.0,6.83,6.84,6.79,6.82,58800.0
2010-05-17 15:25:00,6.82,6.83,6.8,6.82,47900.0,6.82,6.83,6.8,6.82,47900.0
2010-05-17 15:30:00,6.82,6.85,6.82,6.85,31800.0,6.82,6.85,6.82,6.85,31800.0
2010-05-17 15:35:00,6.85,6.88,6.84,6.87,60700.0,6.85,6.88,6.84,6.87,60700.0
2010-05-17 15:40:00,6.87,6.88,6.85,6.86,61600.0,6.87,6.88,6.85,6.86,61600.0
2010-05-17 15:45:00,6.86,6.87,6.84,6.87,64400.0,6.86,6.87,6.84,6.87,64400.0
2010-05-17 15:50:00,6.87,6.88,6.86,6.88,27700.0,6.87,6.88,6.86,6.88,27700.0
2010-05-17 15:55:00,6.88,6.88,6.87,6.88,60500.0,6.88,6.88,6.87,6.88,60500.0
2010-05-18 09:30:00,6.92,6.98,6.92,6.96,19900.0,6.92,6.98,6.92,6.96,19900.0
2010-05-18 09:35:00,6.95,6.95,6.92,6.94,17900.0,6.95,6.95,6.92,6.94,17900.0
2010-05-18 09:40:00,6.94,6.96,6.94,6.94,7900.0,6.94,6.96,6.94,6.94,7900.0
2010-05-18 09:45:00,6.94,6.98,6.94,6.97,108600.0,6.94,6.98,6.94,6.97,108600.0
2010-05-18 09:50:00,6.97,6.97,6.93,6.93,45600.0,6.97,6.97,6.93,6.93,45600.0
2010-05-18 09:55:00,6.93,6.94,6.93,6.93,14200.0,6.93,6.94,6.93,6.93,14200.0
2010-05-18 10:00:00,6.93,6.94,6.91,6.92,9200.0,6.93,6.94,6.91,6.92,9200.0
2010-05-18 10:05:00,6.91,6.92,6.9,6.91,18200.0,6.91,6.92,6.9,6.91,18200.0
2010-05-18 10:10:00,6.91,6.92,6.9,6.91,10400.0,6.91,6.92,6.9,6.91,10400.0
2010-05-18 10:15:00,6.9,6.95,6.9,6.94,58600.0,6.9,6.95,6.9,6.94,58600.0
2010-05-18 10:20:00,6.94,6.94,6.92,6.93,33100.0,6.94,6.94,6.92,6.93,33100.0
2010-05-18 10:25:00,6.92,6.92,6.88,6.88,12800.0,6.92,6.92,6.88,6.88,12800.0
2010-05-18 10:30:00,6.89,6.89,6.83,6.83,54300.0,6.89,6.89,6.83,6.83,54300.0
2010-05-18 10:35:00,6.84,6.88,6.83,6.88,31600.0,6.84,6.88,6.83,6.88,31600.0
2010-05-18 10:40:00,6.88,6.89,6.84,6.84,57000.0,6.88,6.89,6.84,6.84,57000.0
2010-05-18 10:45:00,6.84,6.85,6.82,6.82,37200.0,6.84,6.85,6.82,6.82,37200.0
2010-05-18 10:50:00,6.82,6.84,6.81,6.84,43500.0,6.82,6.84,6.81,6.84,43500.0
2010-05-18 10:55:00,6.85,6.86,6.84,6.86,5600.0,6.85,6.86,6.84,6.86,5600.0
2010-05-18 11:00:00,6.86,6.9,6.86,6.88,56400.0,6.86,6.9,6.86,6.88,56400.0
2010-05-18 11:05:00,6.89,6.89,6.88,6.88,11300.0,6.89,6.89,6.88,6.88,11300.0
2010-05-18 11:10:00,6.88,6.92,6.88,6.91,20900.0,6.88,6.92,6.88,6.91,20900.0
2010-05-18 11:15:00,6.92,6.92,6.89,6.91,20200.0,6.92,6.92,6.89,6.91,20200.0
2010-05-18 11:20:00,6.9,6.91,6.9,6.91,1200.0,6.9,6.91,6.9,6.91,1200.0
2010-05-18 11:25:00,6.91,6.94,6.91,6.93,101900.0,6.91,6.94,6.91,6.93,101900.0
2010-05-18 11:30:00,6.92,6.94,6.92,6.94,5900.0,6.92,6.94,6.92,6.94,5900.0
2010-05-18 11:35:00,6.94,6.94,6.93,6.93,2500.0,6.94,6.94,6.93,6.93,2500.0
2010-05-18 11:40:00,6.94,6.94,6.86,6.86,28300.0,6.94,6.94,6.86,6.86,28300.0
2010-05-18 11:45:00,6.86,6.88,6.84,6.88,24900.0,6.86,6.88,6.84,6.88,24900.0
2010-05-18 11:50:00,6.87,6.88,6.87,6.88,5500.0,6.87,6.88,6.87,6.88,5500.0
2010-05-18 11:55:00,6.88,6.88,6.86,6.87,17400.0,6.88,6.88,6.86,6.87,17400.0
2010-05-18 12:00:00,6.86,6.87,6.83,6.83,34700.0,6.86,6.87,6.83,6.83,34700.0
2010-05-18 12:05:00,6.83,6.85,6.83,6.85,19100.0,6.83,6.85,6.83,6.85,19100.0
2010-05-18 12:10:00,6.84,6.86,6.84,6.86,4600.0,6.84,6.86,6.84,6.86,4600.0
2010-05-18 12:15:00,6.86,6.86,6.85,6.86,900.0,6.86,6.86,6.85,6.86,900.0
2010-05-18 12:20:00,6.86,6.86,6.82,6.82,24700.0,6.86,6.86,6.82,6.82,24700.0
2010-05-18 12:25:00,6.83,6.84,6.82,6.84,14300.0,6.83,6.84,6.82,6.84,14300.0
2010-05-18 12:30:00,6.84,6.87,6.83,6.87,28500.0,6.84,6.87,6.83,6.87,28500.0
2010-05-18 12:35:00,6.87,6.88,6.85,6.85,29500.0,6.87,6.88,6.85,6.85,29500.0
2010-05-18 12:40:00,6.85,6.85,6.82,6.82,61800.0,6.85,6.85,6.82,6.82,61800.0
2010-05-18 12:45:00,6.83,6.85,6.82,6.85,7800.0,6.83,6.85,6.82,6.85,7800.0
2010-05-18 12:50:00,6.84,6.85,6.84,6.85,1100.0,6.84,6.85,6.84,6.85,1100.0
2010-05-18 12:55:00,6.84,6.87,6.83,6.84,77600.0,6.84,6.87,6.83,6.84,77600.0
2010-05-18 13:00:00,6.83,6.85,6.82,6.84,47400.0,6.83,6.85,6.82,6.84,47400.0
2010-05-18 13:05:00,6.84,6.84,6.82,6.84,27800.0,6.84,6.84,6.82,6.84,27800.0
2010-05-18 13:10:00,6.84,6.84,6.77,6.8,29100.0,6.84,6.84,6.77,6.8,29100.0
2010-05-18 13:15:00,6.81,6.81,6.79,6.8,6900.0,6.81,6.81,6.79,6.8,6900.0
2010-05-18 13:20:00,6.8,6.81,6.8,6.81,8300.0,6.8,6.81,6.8,6.81,8300.0
2010-05-18 13:25:00,6.81,6.81,6.8,6.8,5300.0,6.81,6.81,6.8,6.8,5300.0
2010-05-18 13:30:00,6.8,6.81,6.79,6.79,9800.0,6.8,6.81,6.79,6.79,9800.0
2010-05-18 13:35:00,6.79,6.8,6.74,6.75,70100.0,6.79,6.8,6.74,6.75,70100.0
2010-05-18 13:40:00,6.75,6.76,6.74,6.74,33800.0,6.75,6.76,6.74,6.74,33800.0
2010-05-18 13:45:00,6.74,6.76,6.73,6.75,30700.0,6.74,6.76,6.73,6.75,30700.0
2010-05-18 13:50:00,6.76,6.77,6.76,6.76,11600.0,6.76,6.77,6.76,6.76,11600.0
2010-05-18 13:55:00,6.75,6.76,6.73,6.73,35500.0,6.75,6.76,6.73,6.73,35500.0
2010-05-18 14:00:00,6.74,6.76,6.73,6.74,26700.0,6.74,6.76,6.73,6.74,26700.0
2010-05-18 14:05:00,6.75,6.76,6.74,6.76,25200.0,6.75,6.76,6.74,6.76,25200.0
2010-05-18 14:10:00,6.75,6.77,6.75,6.76,9000.0,6.75,6.77,6.75,6.76,9000.0
2010-05-18 14:15:00,6.77,6.77,6.76,6.76,5900.0,6.77,6.77,6.76,6.76,5900.0
2010-05-18 14:20:00,6.76,6.76,6.72,6.74,61100.0,6.76,6.76,6.72,6.74,61100.0
2010-05-18 14:25:00,6.74,6.75,6.72,6.73,44200.0,6.74,6.75,6.72,6.73,44200.0
2010-05-18 14:30:00,6.72,6.74,6.72,6.74,12900.0,6.72,6.74,6.72,6.74,12900.0
2010-05-18 14:35:00,6.74,6.74,6.7,6.72,36400.0,6.74,6.74,6.7,6.72,36400.0
2010-05-18 14:40:00,6.71,6.74,6.71,6.74,21000.0,6.71,6.74,6.71,6.74,21000.0
2010-05-18 14:45:00,6.74,6.75,6.71,6.71,131800.0,6.74,6.75,6.71,6.71,131800.0
2010-05-18 14:50:00,6.7,6.71,6.68,6.68,136300.0,6.7,6.71,6.68,6.68,136300.0
2010-05-18 14:55:00,6.68,6.68,6.67,6.68,32400.0,6.68,6.68,6.67,6.68,32400.0
2010-05-18 15:00:00,6.69,6.69,6.66,6.67,58500.0,6.69,6.69,6.66,6.67,58500.0
2010-05-18 15:05:00,6.68,6.71,6.68,6.7,20800.0,6.68,6.71,6.68,6.7,20800.0
2010-05-18 15:10:00,6.7,6.74,6.69,6.74,41300.0,6.7,6.74,6.69,6.74,41300.0
2010-05-18 15:15:00,6.74,6.75,6.7,6.71,32200.0,6.74,6.75,6.7,6.71,32200.0
2010-05-18 15:20:00,6.72,6.72,6.69,6.71,39500.0,6.72,6.72,6.69,6.71,39500.0
2010-05-18 15:25:00,6.71,6.71,6.68,6.69,32900.0,6.71,6.71,6.68,6.69,32900.0
2010-05-18 15:30:00,6.68,6.7,6.68,6.69,41000.0,6.68,6.7,6.68,6.69,41000.0
2010-05-18 15:35:00,6.7,6.71,6.69,6.7,60000.0,6.7,6.71,6.69,6.7,60000.0
2010-05-18 15:40:00,6.7,6.72,6.69,6.71,58000.0,6.7,6.72,6.69,6.71,58000.0
2010-05-18 15:45:00,6.7,6.73,6.69,6.69,107700.0,6.7,6.73,6.69,6.69,107700.0
2010-05-18 15:50:00,6.69,6.71,6.69,6.7,34000.0,6.69,6.71,6.69,6.7,34000.0
2010-05-18 15:55:00,6.7,6.71,6.7,6.7,74300.0,6.7,6.71,6.7,6.7,74300.0
2010-05-19 09:30:00,6.65,6.68,6.63,6.66,19600.0,6.65,6.68,6.63,6.66,19600.0
2010-05-19 09:35:00,6.66,6.68,6.59,6.64,40900.0,6.66,6.68,6.59,6.64,40900.0
2010-05-19 09:40:00,6.64,6.68,6.64,6.67,11500.0,6.64,6.68,6.64,6.67,11500.0
2010-05-19 09:45:00,6.68,6.7,6.68,6.7,13100.0,6.68,6.7,6.68,6.7,13100.0
2010-05-19 09:50:00,6.7,6.7,6.67,6.67,15600.0,6.7,6.7,6.67,6.67,15600.0
2010-05-19 09:55:00,6.67,6.68,6.66,6.66,18700.0,6.67,6.68,6.66,6.66,18700.0
2010-05-19 10:00:00,6.67,6.67,6.64,6.66,23800.0,6.67,6.67,6.64,6.66,23800.0
2010-05-19 10:05:00,6.65,6.67,6.64,6.64,27000.0,6.65,6.67,6.64,6.64,27000.0
2010-05-19 10:10:00,6.64,6.65,6.63,6.63,43100.0,6.64,6.65,6.63,6.63,43100.0
2010-05-19 10:15:00,6.64,6.65,6.57,6.58,56600.0,6.64,6.65,6.57,6.58,56600.0
2010-05-19 10:20:00,6.58,6.59,6.53,6.55,69100.0,6.58,6.59,6.53,6.55,69100.0
2010-05-19 10:25:00,6.55,6.59,6.55,6.58,38600.0,6.55,6.59,6.55,6.58,38600.0
2010-05-19 10:30:00,6.58,6.59,6.56,6.57,57200.0,6.58,6.59,6.56,6.57,57200.0
2010-05-19 10:35:00,6.57,6.57,6.55,6.56,42200.0,6.57,6.57,6.55,6.56,42200.0
2010-05-19 10:40:00,6.56,6.61,6.54,6.6,109500.0,6.56,6.61,6.54,6.6,109500.0
2010-05-19 10:45:00,6.6,6.61,6.59,6.6,76300.0,6.6,6.61,6.59,6.6,76300.0
2010-05-19 10:50:00,6.59,6.61,6.59,6.6,35500.0,6.59,6.61,6.59,6.6,35500.0
2010-05-19 10:55:00,6.61,6.63,6.61,6.63,40000.0,6.61,6.63,6.61,6.63,40000.0
2010-05-19 11:00:00,6.63,6.64,6.61,6.61,28800.0,6.63,6.64,6.61,6.61,28800.0
2010-05-19 11:05:00,6.62,6.63,6.61,6.63,13800.0,6.62,6.63,6.61,6.63,13800.0
2010-05-19 11:10:00,6.63,6.63,6.61,6.61,13000.0,6.63,6.63,6.61,6.61,13000.0
2010-05-19 11:15:00,6.61,6.62,6.61,6.62,13800.0,6.61,6.62,6.61,6.62,13800.0
2010-05-19 11:20:00,6.61,6.62,6.6,6.6,10600.0,6.61,6.62,6.6,6.6,10600.0
2010-05-19 11:25:00,6.6,6.62,6.6,6.6,72200.0,6.6,6.62,6.6,6.6,72200.0
2010-05-19 11:30:00,6.6,6.61,6.59,6.6,65600.0,6.6,6.61,6.59,6.6,65600.0
2010-05-19 11:35:00,6.6,6.61,6.59,6.59,17100.0,6.6,6.61,6.59,6.59,17100.0
2010-05-19 11:40:00,6.59,6.59,6.57,6.57,18500.0,6.59,6.59,6.57,6.57,18500.0
2010-05-19 11:45:00,6.57,6.57,6.54,6.54,31700.0,6.57,6.57,6.54,6.54,31700.0
2010-05-19 11:50:00,6.53,6.56,6.53,6.55,37000.0,6.53,6.56,6.53,6.55,37000.0
2010-05-19 11:55:00,6.55,6.58,6.55,6.57,22000.0,6.55,6.58,6.55,6.57,22000.0
2010-05-19 12:00:00,6.58,6.58,6.57,6.58,16100.0,6.58,6.58,6.57,6.58,16100.0
2010-05-19 12:05:00,6.58,6.6,6.58,6.58,106100.0,6.58,6.6,6.58,6.58,106100.0
2010-05-19 12:10:00,6.58,6.59,6.58,6.58,8800.0,6.58,6.59,6.58,6.58,8800.0
2010-05-19 12:15:00,6.58,6.59,6.56,6.57,19700.0,6.58,6.59,6.56,6.57,19700.0
2010-05-19 12:20:00,6.57,6.6,6.56,6.6,28500.0,6.57,6.6,6.56,6.6,28500.0
2010-05-19 12:25:00,6.59,6.62,6.59,6.61,29100.0,6.59,6.62,6.59,6.61,29100.0
2010-05-19 12:30:00,6.62,6.62,6.6,6.6,5500.0,6.62,6.62,6.6,6.6,5500.0
2010-05-19 12:35:00,6.6,6.63,6.6,6.61,26900.0,6.6,6.63,6.6,6.61,26900.0
2010-05-19 12:40:00,6.61,6.61,6.6,6.6,8400.0,6.61,6.61,6.6,6.6,8400.0
2010-05-19 12:45:00,6.6,6.61,6.6,6.6,42900.0,6.6,6.61,6.6,6.6,42900.0
2010-05-19 12:50:00,6.6,6.62,6.6,6.62,29900.0,6.6,6.62,6.6,6.62,29900.0
2010-05-19 12:55:00,6.62,6.65,6.61,6.65,24500.0,6.62,6.65,6.61,6.65,24500.0
2010-05-19 13:00:00,6.65,6.66,6.63,6.64,30200.0,6.65,6.66,6.63,6.64,30200.0
2010-05-19 13:05:00,6.64,6.66,6.62,6.66,27000.0,6.64,6.66,6.62,6.66,27000.0
2010-05-19 13:10:00,6.66,6.66,6.63,6.63,51200.0,6.66,6.66,6.63,6.63,51200.0
2010-05-19 13:15:00,6.63,6.64,6.62,6.64,25300.0,6.63,6.64,6.62,6.64,25300.0
2010-05-19 13:20:00,6.64,6.68,6.63,6.66,129100.0,6.64,6.68,6.63,6.66,129100.0
2010-05-19 13:25:00,6.66,6.66,6.64,6.64,34100.0,6.66,6.66,6.64,6.64,34100.0
2010-05-19 13:30:00,6.65,6.66,6.64,6.65,24900.0,6.65,6.66,6.64,6.65,24900.0
2010-05-19 13:35:00,6.65,6.65,6.64,6.65,7900.0,6.65,6.65,6.64,6.65,7900.0
2010-05-19 13:40:00,6.65,6.66,6.64,6.66,22000.0,6.65,6.66,6.64,6.66,22000.0
2010-05-19 13:45:00,6.66,6.71,6.66,6.71,26500.0,6.66,6.71,6.66,6.71,26500.0
2010-05-19 13:50:00,6.7,6.7,6.68,6.68,51600.0,6.7,6.7,6.68,6.68,51600.0
2010-05-19 13:55:00,6.68,6.69,6.65,6.67,119800.0,6.68,6.69,6.65,6.67,119800.0
2010-05-19 14:00:00,6.66,6.7,6.66,6.68,35500.0,6.66,6.7,6.66,6.68,35500.0
2010-05-19 14:05:00,6.69,6.71,6.68,6.69,50500.0,6.69,6.71,6.68,6.69,50500.0
2010-05-19 14:10:00,6.7,6.7,6.69,6.7,6900.0,6.7,6.7,6.69,6.7,6900.0
2010-05-19 14:15:00,6.7,6.7,6.68,6.68,45900.0,6.7,6.7,6.68,6.68,45900.0
2010-05-19 14:20:00,6.68,6.68,6.66,6.67,48900.0,6.68,6.68,6.66,6.67,48900.0
2010-05-19 14:25:00,6.67,6.7,6.66,6.69,21300.0,6.67,6.7,6.66,6.69,21300.0
2010-05-19 14:30:00,6.7,6.7,6.69,6.69,43800.0,6.7,6.7,6.69,6.69,43800.0
2010-05-19 14:35:00,6.69,6.71,6.69,6.69,33300.0,6.69,6.71,6.69,6.69,33300.0
2010-05-19 14:40:00,6.69,6.71,6.69,6.7,20200.0,6.69,6.71,6.69,6.7,20200.0
2010-05-19 14:45:00,6.7,6.72,6.7,6.7,27000.0,6.7,6.72,6.7,6.7,27000.0
2010-05-19 14:50:00,6.7,6.71,6.66,6.69,25500.0,6.7,6.71,6.66,6.69,25500.0
2010-05-19 14:55:00,6.68,6.68,6.66,6.66,12900.0,6.68,6.68,6.66,6.66,12900.0
2010-05-19 15:00:00,6.67,6.68,6.66,6.66,22500.0,6.67,6.68,6.66,6.66,22500.0
2010-05-19 15:05:00,6.66,6.66,6.59,6.6,181200.0,6.66,6.66,6.59,6.6,181200.0
2010-05-19 15:10:00,6.6,6.61,6.58,6.59,63800.0,6.6,6.61,6.58,6.59,63800.0
2010-05-19 15:15:00,6.59,6.65,6.58,6.64,50700.0,6.59,6.65,6.58,6.64,50700.0
2010-05-19 15:20:00,6.63,6.64,6.6,6.6,84300.0,6.63,6.64,6.6,6.6,84300.0
2010-05-19 15:25:00,6.6,6.66,6.6,6.66,33800.0,6.6,6.66,6.6,6.66,33800.0
2010-05-19 15:30:00,6.65,6.66,6.64,6.66,63100.0,6.65,6.66,6.64,6.66,63100.0
2010-05-19 15:35:00,6.66,6.69,6.63,6.69,118400.0,6.66,6.69,6.63,6.69,118400.0
2010-05-19 15:40:00,6.69,6.72,6.68,6.71,94100.0,6.69,6.72,6.68,6.71,94100.0
2010-05-19 15:45:00,6.7,6.71,6.7,6.7,23700.0,6.7,6.71,6.7,6.7,23700.0
2010-05-19 15:50:00,6.7,6.73,6.7,6.72,134000.0,6.7,6.73,6.7,6.72,134000.0
2010-05-19 15:55:00,6.72,6.72,6.69,6.7,204400.0,6.72,6.72,6.69,6.7,204400.0
2010-05-20 09:30:00,6.56,6.6,6.52,6.55,41300.0,6.56,6.6,6.52,6.55,41300.0
2010-05-20 09:35:00,6.55,6.55,6.52,6.53,68600.0,6.55,6.55,6.52,6.53,68600.0
2010-05-20 09:40:00,6.53,6.53,6.5,6.51,47800.0,6.53,6.53,6.5,6.51,47800.0
2010-05-20 09:45:00,6.51,6.55,6.5,6.55,50400.0,6.51,6.55,6.5,6.55,50400.0
2010-05-20 09:50:00,6.55,6.58,6.53,6.53,42600.0,6.55,6.58,6.53,6.53,42600.0
2010-05-20 09:55:00,6.53,6.54,6.51,6.51,20800.0,6.53,6.54,6.51,6.51,20800.0
2010-05-20 10:00:00,6.51,6.53,6.5,6.5,71200.0,6.51,6.53,6.5,6.5,71200.0
2010-05-20 10:05:00,6.5,6.52,6.5,6.51,85900.0,6.5,6.52,6.5,6.51,85900.0
2010-05-20 10:10:00,6.5,6.51,6.47,6.48,113600.0,6.5,6.51,6.47,6.48,113600.0
2010-05-20 10:15:00,6.47,6.48,6.44,6.47,104500.0,6.47,6.48,6.44,6.47,104500.0
2010-05-20 10:20:00,6.47,6.47,6.42,6.44,103900.0,6.47,6.47,6.42,6.44,103900.0
2010-05-20 10:25:00,6.44,6.55,6.43,6.51,153300.0,6.44,6.55,6.43,6.51,153300.0
2010-05-20 10:30:00,6.5,6.53,6.47,6.51,117000.0,6.5,6.53,6.47,6.51,117000.0
2010-05-20 10:35:00,6.5,6.52,6.5,6.5,58300.0,6.5,6.52,6.5,6.5,58300.0
2010-05-20 10:40:00,6.5,6.52,6.46,6.51,74100.0,6.5,6.52,6.46,6.51,74100.0
2010-05-20 10:45:00,6.52,6.53,6.49,6.49,45900.0,6.52,6.53,6.49,6.49,45900.0
2010-05-20 10:50:00,6.5,6.53,6.49,6.49,58400.0,6.5,6.53,6.49,6.49,58400.0
2010-05-20 10:55:00,6.49,6.49,6.46,6.46,53200.0,6.49,6.49,6.46,6.46,53200.0
2010-05-20 11:00:00,6.45,6.47,6.44,6.44,35400.0,6.45,6.47,6.44,6.44,35400.0
2010-05-20 11:05:00,6.44,6.49,6.43,6.47,32900.0,6.44,6.49,6.43,6.47,32900.0
2010-05-20 11:10:00,6.46,6.47,6.44,6.44,15300.0,6.46,6.47,6.44,6.44,15300.0
2010-05-20 11:15:00,6.44,6.47,6.43,6.46,74800.0,6.44,6.47,6.43,6.46,74800.0
2010-05-20 11:20:00,6.46,6.48,6.44,6.48,47700.0,6.46,6.48,6.44,6.48,47700.0
2010-05-20 11:25:00,6.48,6.5,6.45,6.49,44000.0,6.48,6.5,6.45,6.49,44000.0
2010-05-20 11:30:00,6.5,6.5,6.47,6.49,36500.0,6.5,6.5,6.47,6.49,36500.0
2010-05-20 11:35:00,6.49,6.5,6.47,6.48,27900.0,6.49,6.5,6.47,6.48,27900.0
2010-05-20 11:40:00,6.47,6.48,6.44,6.45,32300.0,6.47,6.48,6.44,6.45,32300.0
2010-05-20 11:45:00,6.44,6.46,6.44,6.46,32900.0,6.44,6.46,6.44,6.46,32900.0
2010-05-20 11:50:00,6.46,6.47,6.44,6.46,44900.0,6.46,6.47,6.44,6.46,44900.0
2010-05-20 11:55:00,6.45,6.46,6.42,6.45,40900.0,6.45,6.46,6.42,6.45,40900.0
2010-05-20 12:00:00,6.44,6.45,6.43,6.43,27200.0,6.44,6.45,6.43,6.43,27200.0
2010-05-20 12:05:00,6.43,6.46,6.42,6.45,103300.0,6.43,6.46,6.42,6.45,103300.0
2010-05-20 12:10:00,6.45,6.45,6.43,6.43,17200.0,6.45,6.45,6.43,6.43,17200.0
2010-05-20 12:15:00,6.43,6.43,6.39,6.41,33700.0,6.43,6.43,6.39,6.41,33700.0
2010-05-20 12:20:00,6.4,6.4,6.37,6.37,102700.0,6.4,6.4,6.37,6.37,102700.0
2010-05-20 12:25:00,6.37,6.39,6.37,6.37,39500.0,6.37,6.39,6.37,6.37,39500.0
2010-05-20 12:30:00,6.37,6.39,6.37,6.37,25900.0,6.37,6.39,6.37,6.37,25900.0
2010-05-20 12:35:00,6.37,6.39,6.37,6.39,37700.0,6.37,6.39,6.37,6.39,37700.0
2010-05-20 12:40:00,6.38,6.4,6.37,6.37,67000.0,6.38,6.4,6.37,6.37,67000.0
2010-05-20 12:45:00,6.38,6.39,6.36,6.36,41600.0,6.38,6.39,6.36,6.36,41600.0
2010-05-20 12:50:00,6.36,6.36,6.33,6.33,52700.0,6.36,6.36,6.33,6.33,52700.0
2010-05-20 12:55:00,6.33,6.35,6.32,6.34,115600.0,6.33,6.35,6.32,6.34,115600.0
2010-05-20 13:00:00,6.34,6.35,6.33,6.35,38500.0,6.34,6.35,6.33,6.35,38500.0
2010-05-20 13:05:00,6.34,6.36,6.34,6.34,47800.0,6.34,6.36,6.34,6.34,47800.0
2010-05-20 13:10:00,6.34,6.35,6.34,6.34,28700.0,6.34,6.35,6.34,6.34,28700.0
2010-05-20 13:15:00,6.34,6.35,6.34,6.35,67300.0,6.34,6.35,6.34,6.35,67300.0
2010-05-20 13:20:00,6.34,6.39,6.34,6.38,117700.0,6.34,6.39,6.34,6.38,117700.0
2010-05-20 13:25:00,6.38,6.41,6.36,6.39,87900.0,6.38,6.41,6.36,6.39,87900.0
2010-05-20 13:30:00,6.39,6.42,6.38,6.41,68700.0,6.39,6.42,6.38,6.41,68700.0
2010-05-20 13:35:00,6.41,6.43,6.41,6.41,67600.0,6.41,6.43,6.41,6.41,67600.0
2010-05-20 13:40:00,6.41,6.49,6.41,6.47,195700.0,6.41,6.49,6.41,6.47,195700.0
2010-05-20 13:45:00,6.48,6.48,6.41,6.46,188700.0,6.48,6.48,6.41,6.46,188700.0
2010-05-20 13:50:00,6.45,6.47,6.43,6.43,154500.0,6.45,6.47,6.43,6.43,154500.0
2010-05-20 13:55:00,6.43,6.45,6.41,6.45,116500.0,6.43,6.45,6.41,6.45,116500.0
2010-05-20 14:00:00,6.45,6.45,6.38,6.4,106600.0,6.45,6.45,6.38,6.4,106600.0
2010-05-20 14:05:00,6.41,6.43,6.38,6.42,45300.0,6.41,6.43,6.38,6.42,45300.0
2010-05-20 14:10:00,6.42,6.44,6.41,6.44,29900.0,6.42,6.44,6.41,6.44,29900.0
2010-05-20 14:15:00,6.44,6.44,6.41,6.44,32400.0,6.44,6.44,6.41,6.44,32400.0
2010-05-20 14:20:00,6.43,6.44,6.42,6.43,19900.0,6.43,6.44,6.42,6.43,19900.0
2010-05-20 14:25:00,6.43,6.44,6.4,6.43,83100.0,6.43,6.44,6.4,6.43,83100.0
2010-05-20 14:30:00,6.43,6.47,6.42,6.45,76000.0,6.43,6.47,6.42,6.45,76000.0
2010-05-20 14:35:00,6.46,6.48,6.45,6.48,69000.0,6.46,6.48,6.45,6.48,69000.0
2010-05-20 14:40:00,6.47,6.48,6.45,6.48,93700.0,6.47,6.48,6.45,6.48,93700.0
2010-05-20 14:45:00,6.48,6.48,6.45,6.46,60300.0,6.48,6.48,6.45,6.46,60300.0
2010-05-20 14:50:00,6.46,6.54,6.46,6.51,139800.0,6.46,6.54,6.46,6.51,139800.0
2010-05-20 14:55:00,6.51,6.51,6.46,6.46,74800.0,6.51,6.51,6.46,6.46,74800.0
2010-05-20 15:00:00,6.47,6.48,6.46,6.47,69200.0,6.47,6.48,6.46,6.47,69200.0
2010-05-20 15:05:00,6.47,6.49,6.44,6.47,85800.0,6.47,6.49,6.44,6.47,85800.0
2010-05-20 15:10:00,6.47,6.48,6.44,6.46,38700.0,6.47,6.48,6.44,6.46,38700.0
2010-05-20 15:15:00,6.46,6.51,6.45,6.48,142300.0,6.46,6.51,6.45,6.48,142300.0
2010-05-20 15:20:00,6.49,6.5,6.46,6.5,81300.0,6.49,6.5,6.46,6.5,81300.0
2010-05-20 15:25:00,6.49,6.51,6.48,6.48,39200.0,6.49,6.51,6.48,6.48,39200.0
2010-05-20 15:30:00,6.48,6.49,6.47,6.48,49500.0,6.48,6.49,6.47,6.48,49500.0
2010-05-20 15:35:00,6.48,6.52,6.48,6.52,162700.0,6.48,6.52,6.48,6.52,162700.0
2010-05-20 15:40:00,6.51,6.51,6.48,6.49,63000.0,6.51,6.51,6.48,6.49,63000.0
2010-05-20 15:45:00,6.49,6.49,6.44,6.47,103600.0,6.49,6.49,6.44,6.47,103600.0
2010-05-20 15:50:00,6.47,6.47,6.42,6.44,147200.0,6.47,6.47,6.42,6.44,147200.0
2010-05-20 15:55:00,6.43,6.44,6.38,6.38,170800.0,6.43,6.44,6.38,6.38,170800.0
2010-05-21 09:30:00,6.32,6.34,6.15,6.19,79300.0,6.32,6.34,6.15,6.19,79300.0
2010-05-21 09:35:00,6.19,6.28,6.19,6.28,36300.0,6.19,6.28,6.19,6.28,36300.0
2010-05-21 09:40:00,6.28,6.31,6.25,6.29,34500.0,6.28,6.31,6.25,6.29,34500.0
2010-05-21 09:45:00,6.29,6.31,6.29,6.3,39200.0,6.29,6.31,6.29,6.3,39200.0
2010-05-21 09:50:00,6.31,6.34,6.31,6.33,39400.0,6.31,6.34,6.31,6.33,39400.0
2010-05-21 09:55:00,6.33,6.39,6.33,6.37,105200.0,6.33,6.39,6.33,6.37,105200.0
2010-05-21 10:00:00,6.38,6.38,6.35,6.35,8600.0,6.38,6.38,6.35,6.35,8600.0
2010-05-21 10:05:00,6.35,6.42,6.35,6.4,72800.0,6.35,6.42,6.35,6.4,72800.0
2010-05-21 10:10:00,6.4,6.44,6.37,6.4,176400.0,6.4,6.44,6.37,6.4,176400.0
2010-05-21 10:15:00,6.41,6.41,6.36,6.38,91000.0,6.41,6.41,6.36,6.38,91000.0
2010-05-21 10:20:00,6.38,6.41,6.37,6.37,97100.0,6.38,6.41,6.37,6.37,97100.0
2010-05-21 10:25:00,6.38,6.39,6.34,6.34,43400.0,6.38,6.39,6.34,6.34,43400.0
2010-05-21 10:30:00,6.34,6.35,6.34,6.34,30100.0,6.34,6.35,6.34,6.34,30100.0
2010-05-21 10:35:00,6.35,6.37,6.34,6.36,35500.0,6.35,6.37,6.34,6.36,35500.0
2010-05-21 10:40:00,6.36,6.38,6.33,6.33,50500.0,6.36,6.38,6.33,6.33,50500.0
2010-05-21 10:45:00,6.33,6.35,6.33,6.33,41000.0,6.33,6.35,6.33,6.33,41000.0
2010-05-21 10:50:00,6.34,6.36,6.31,6.32,67900.0,6.34,6.36,6.31,6.32,67900.0
2010-05-21 10:55:00,6.33,6.35,6.31,6.35,71100.0,6.33,6.35,6.31,6.35,71100.0
2010-05-21 11:00:00,6.35,6.39,6.35,6.37,73800.0,6.35,6.39,6.35,6.37,73800.0
2010-05-21 11:05:00,6.38,6.4,6.38,6.38,65500.0,6.38,6.4,6.38,6.38,65500.0
2010-05-21 11:10:00,6.38,6.38,6.34,6.35,136100.0,6.38,6.38,6.34,6.35,136100.0
2010-05-21 11:15:00,6.35,6.38,6.35,6.38,161900.0,6.35,6.38,6.35,6.38,161900.0
2010-05-21 11:20:00,6.38,6.41,6.36,6.41,89100.0,6.38,6.41,6.36,6.41,89100.0
2010-05-21 11:25:00,6.4,6.4,6.36,6.37,133400.0,6.4,6.4,6.36,6.37,133400.0
2010-05-21 11:30:00,6.37,6.38,6.34,6.37,46500.0,6.37,6.38,6.34,6.37,46500.0
2010-05-21 11:35:00,6.38,6.45,6.38,6.45,133500.0,6.38,6.45,6.38,6.45,133500.0
2010-05-21 11:40:00,6.46,6.49,6.44,6.49,74600.0,6.46,6.49,6.44,6.49,74600.0
2010-05-21 11:45:00,6.49,6.52,6.48,6.51,88500.0,6.49,6.52,6.48,6.51,88500.0
2010-05-21 11:50:00,6.51,6.55,6.5,6.5,23000.0,6.51,6.55,6.5,6.5,23000.0
2010-05-21 11:55:00,6.49,6.49,6.48,6.48,3500.0,6.49,6.49,6.48,6.48,3500.0
2010-05-21 12:00:00,6.47,6.47,6.44,6.46,15100.0,6.47,6.47,6.44,6.46,15100.0
2010-05-21 12:05:00,6.47,6.49,6.47,6.48,42700.0,6.47,6.49,6.47,6.48,42700.0
2010-05-21 12:10:00,6.47,6.48,6.45,6.45,28900.0,6.47,6.48,6.45,6.45,28900.0
2010-05-21 12:15:00,6.45,6.46,6.45,6.45,2500.0,6.45,6.46,6.45,6.45,2500.0
2010-05-21 12:20:00,6.46,6.47,6.45,6.46,25100.0,6.46,6.47,6.45,6.46,25100.0
2010-05-21 12:25:00,6.47,6.47,6.45,6.46,12600.0,6.47,6.47,6.45,6.46,12600.0
2010-05-21 12:30:00,6.47,6.48,6.43,6.43,37500.0,6.47,6.48,6.43,6.43,37500.0
2010-05-21 12:35:00,6.44,6.47,6.43,6.45,40400.0,6.44,6.47,6.43,6.45,40400.0
2010-05-21 12:40:00,6.46,6.48,6.45,6.46,23900.0,6.46,6.48,6.45,6.46,23900.0
2010-05-21 12:45:00,6.46,6.47,6.44,6.44,6800.0,6.46,6.47,6.44,6.44,6800.0
2010-05-21 12:50:00,6.44,6.49,6.44,6.49,21500.0,6.44,6.49,6.44,6.49,21500.0
2010-05-21 12:55:00,6.49,6.49,6.45,6.45,32200.0,6.49,6.49,6.45,6.45,32200.0
2010-05-21 13:00:00,6.46,6.46,6.41,6.41,25500.0,6.46,6.46,6.41,6.41,25500.0
2010-05-21 13:05:00,6.41,6.44,6.4,6.44,52300.0,6.41,6.44,6.4,6.44,52300.0
2010-05-21 13:10:00,6.44,6.45,6.43,6.45,28900.0,6.44,6.45,6.43,6.45,28900.0
2010-05-21 13:15:00,6.46,6.46,6.43,6.43,16700.0,6.46,6.46,6.43,6.43,16700.0
2010-05-21 13:20:00,6.43,6.44,6.42,6.42,3100.0,6.43,6.44,6.42,6.42,3100.0
2010-05-21 13:25:00,6.42,6.43,6.4,6.41,22400.0,6.42,6.43,6.4,6.41,22400.0
2010-05-21 13:30:00,6.42,6.45,6.41,6.45,25900.0,6.42,6.45,6.41,6.45,25900.0
2010-05-21 13:35:00,6.45,6.45,6.41,6.43,30700.0,6.45,6.45,6.41,6.43,30700.0
2010-05-21 13:40:00,6.43,6.44,6.43,6.43,5900.0,6.43,6.44,6.43,6.43,5900.0
2010-05-21 13:45:00,6.44,6.44,6.43,6.44,4500.0,6.44,6.44,6.43,6.44,4500.0
2010-05-21 13:50:00,6.44,6.44,6.43,6.44,3700.0,6.44,6.44,6.43,6.44,3700.0
2010-05-21 13:55:00,6.44,6.44,6.43,6.44,2200.0,6.44,6.44,6.43,6.44,2200.0
2010-05-21 14:00:00,6.44,6.45,6.42,6.42,23700.0,6.44,6.45,6.42,6.42,23700.0
2010-05-21 14:05:00,6.42,6.42,6.41,6.41,10500.0,6.42,6.42,6.41,6.41,10500.0
2010-05-21 14:10:00,6.42,6.42,6.4,6.41,35500.0,6.42,6.42,6.4,6.41,35500.0
2010-05-21 14:15:00,6.41,6.41,6.39,6.4,12100.0,6.41,6.41,6.39,6.4,12100.0
2010-05-21 14:20:00,6.4,6.41,6.39,6.41,20600.0,6.4,6.41,6.39,6.41,20600.0
2010-05-21 14:25:00,6.4,6.41,6.39,6.4,14900.0,6.4,6.41,6.39,6.4,14900.0
2010-05-21 14:30:00,6.41,6.41,6.4,6.41,10300.0,6.41,6.41,6.4,6.41,10300.0
2010-05-21 14:35:00,6.4,6.41,6.38,6.38,18600.0,6.4,6.41,6.38,6.38,18600.0
2010-05-21 14:40:00,6.39,6.4,6.38,6.39,18100.0,6.39,6.4,6.38,6.39,18100.0
2010-05-21 14:45:00,6.38,6.39,6.35,6.38,65700.0,6.38,6.39,6.35,6.38,65700.0
2010-05-21 14:50:00,6.38,6.39,6.37,6.37,88500.0,6.38,6.39,6.37,6.37,88500.0
2010-05-21 14:55:00,6.37,6.41,6.36,6.41,64100.0,6.37,6.41,6.36,6.41,64100.0
2010-05-21 15:00:00,6.41,6.45,6.4,6.43,145400.0,6.41,6.45,6.4,6.43,145400.0
2010-05-21 15:05:00,6.44,6.44,6.4,6.41,19900.0,6.44,6.44,6.4,6.41,19900.0
2010-05-21 15:10:00,6.41,6.41,6.39,6.39,29500.0,6.41,6.41,6.39,6.39,29500.0
2010-05-21 15:15:00,6.39,6.4,6.36,6.39,32000.0,6.39,6.4,6.36,6.39,32000.0
2010-05-21 15:20:00,6.39,6.42,6.38,6.39,81500.0,6.39,6.42,6.38,6.39,81500.0
2010-05-21 15:25:00,6.39,6.42,6.38,6.42,45200.0,6.39,6.42,6.38,6.42,45200.0
2010-05-21 15:30:00,6.42,6.42,6.38,6.39,67200.0,6.42,6.42,6.38,6.39,67200.0
2010-05-21 15:35:00,6.39,6.4,6.38,6.38,30800.0,6.39,6.4,6.38,6.38,30800.0
2010-05-21 15:40:00,6.38,6.43,6.38,6.43,54400.0,6.38,6.43,6.38,6.43,54400.0
2010-05-21 15:45:00,6.43,6.45,6.42,6.43,30100.0,6.43,6.45,6.42,6.43,30100.0
2010-05-21 15:50:00,6.42,6.46,6.42,6.45,38700.0,6.42,6.46,6.42,6.45,38700.0
2010-05-21 15:55:00,6.46,6.46,6.44,6.44,119400.0,6.46,6.46,6.44,6.44,119400.0
2010-05-24 09:30:00,6.46,6.49,6.44,6.44,11700.0,6.46,6.49,6.44,6.44,11700.0
2010-05-24 09:35:00,6.45,6.47,6.43,6.43,30600.0,6.45,6.47,6.43,6.43,30600.0
2010-05-24 09:40:00,6.43,6.43,6.39,6.39,16800.0,6.43,6.43,6.39,6.39,16800.0
2010-05-24 09:45:00,6.39,6.45,6.39,6.45,36500.0,6.39,6.45,6.39,6.45,36500.0
2010-05-24 09:50:00,6.46,6.46,6.42,6.44,23600.0,6.46,6.46,6.42,6.44,23600.0
2010-05-24 09:55:00,6.43,6.44,6.42,6.43,7800.0,6.43,6.44,6.42,6.43,7800.0
2010-05-24 10:00:00,6.44,6.48,6.42,6.42,15300.0,6.44,6.48,6.42,6.42,15300.0
2010-05-24 10:05:00,6.43,6.45,6.43,6.44,16700.0,6.43,6.45,6.43,6.44,16700.0
2010-05-24 10:10:00,6.43,6.43,6.39,6.41,40300.0,6.43,6.43,6.39,6.41,40300.0
2010-05-24 10:15:00,6.4,6.41,6.39,6.4,52000.0,6.4,6.41,6.39,6.4,52000.0
2010-05-24 10:20:00,6.4,6.41,6.39,6.41,18800.0,6.4,6.41,6.39,6.41,18800.0
2010-05-24 10:25:00,6.41,6.43,6.4,6.43,28400.0,6.41,6.43,6.4,6.43,28400.0
2010-05-24 10:30:00,6.42,6.48,6.42,6.48,33000.0,6.42,6.48,6.42,6.48,33000.0
2010-05-24 10:35:00,6.49,6.49,6.48,6.49,2500.0,6.49,6.49,6.48,6.49,2500.0
2010-05-24 10:40:00,6.49,6.5,6.47,6.48,12900.0,6.49,6.5,6.47,6.48,12900.0
2010-05-24 10:45:00,6.47,6.48,6.46,6.46,3400.0,6.47,6.48,6.46,6.46,3400.0
2010-05-24 10:50:00,6.46,6.48,6.44,6.44,20200.0,6.46,6.48,6.44,6.44,20200.0
2010-05-24 10:55:00,6.44,6.45,6.42,6.45,15900.0,6.44,6.45,6.42,6.45,15900.0
2010-05-24 11:00:00,6.45,6.45,6.43,6.43,10300.0,6.45,6.45,6.43,6.43,10300.0
2010-05-24 11:05:00,6.44,6.47,6.44,6.46,27900.0,6.44,6.47,6.44,6.46,27900.0
2010-05-24 11:10:00,6.46,6.47,6.44,6.45,8300.0,6.46,6.47,6.44,6.45,8300.0
2010-05-24 11:15:00,6.45,6.45,6.43,6.45,87700.0,6.45,6.45,6.43,6.45,87700.0
2010-05-24 11:20:00,6.46,6.48,6.44,6.46,34400.0,6.46,6.48,6.44,6.46,34400.0
2010-05-24 11:25:00,6.46,6.47,6.46,6.47,600.0,6.46,6.47,6.46,6.47,600.0
2010-05-24 11:30:00,6.47,6.47,6.46,6.47,3300.0,6.47,6.47,6.46,6.47,3300.0
2010-05-24 11:35:00,6.47,6.48,6.46,6.46,12100.0,6.47,6.48,6.46,6.46,12100.0
2010-05-24 11:40:00,6.46,6.46,6.46,6.46,69600.0,6.46,6.46,6.46,6.46,69600.0
2010-05-24 11:45:00,6.46,6.46,6.46,6.46,4600.0,6.46,6.46,6.46,6.46,4600.0
2010-05-24 11:50:00,6.46,6.47,6.45,6.47,26100.0,6.46,6.47,6.45,6.47,26100.0
2010-05-24 11:55:00,6.46,6.48,6.46,6.46,23100.0,6.46,6.48,6.46,6.46,23100.0
2010-05-24 12:00:00,6.46,6.47,6.45,6.45,12700.0,6.46,6.47,6.45,6.45,12700.0
2010-05-24 12:05:00,6.46,6.47,6.43,6.45,67400.0,6.46,6.47,6.43,6.45,67400.0
2010-05-24 12:10:00,6.44,6.45,6.44,6.44,800.0,6.44,6.45,6.44,6.44,800.0
2010-05-24 12:15:00,6.44,6.44,6.41,6.41,29400.0,6.44,6.44,6.41,6.41,29400.0
2010-05-24 12:20:00,6.42,6.42,6.4,6.41,31500.0,6.42,6.42,6.4,6.41,31500.0
2010-05-24 12:25:00,6.41,6.42,6.41,6.41,12400.0,6.41,6.42,6.41,6.41,12400.0
2010-05-24 12:30:00,6.41,6.42,6.4,6.4,9100.0,6.41,6.42,6.4,6.4,9100.0
2010-05-24 12:35:00,6.4,6.42,6.4,6.42,52400.0,6.4,6.42,6.4,6.42,52400.0
2010-05-24 12:40:00,6.42,6.42,6.41,6.41,2300.0,6.42,6.42,6.41,6.41,2300.0
2010-05-24 12:45:00,6.42,6.42,6.41,6.42,9300.0,6.42,6.42,6.41,6.42,9300.0
2010-05-24 12:50:00,6.42,6.44,6.42,6.43,23400.0,6.42,6.44,6.42,6.43,23400.0
2010-05-24 12:55:00,6.42,6.42,6.4,6.42,31800.0,6.42,6.42,6.4,6.42,31800.0
2010-05-24 13:00:00,6.41,6.42,6.4,6.4,15100.0,6.41,6.42,6.4,6.4,15100.0
2010-05-24 13:05:00,6.4,6.4,6.37,6.37,77700.0,6.4,6.4,6.37,6.37,77700.0
2010-05-24 13:10:00,6.38,6.38,6.38,6.38,2100.0,6.38,6.38,6.38,6.38,2100.0
2010-05-24 13:15:00,6.37,6.38,6.37,6.38,2300.0,6.37,6.38,6.37,6.38,2300.0
2010-05-24 13:20:00,6.38,6.41,6.38,6.4,52100.0,6.38,6.41,6.38,6.4,52100.0
2010-05-24 13:25:00,6.4,6.41,6.4,6.41,41700.0,6.4,6.41,6.4,6.41,41700.0
2010-05-24 13:30:00,6.42,6.42,6.41,6.41,900.0,6.42,6.42,6.41,6.41,900.0
2010-05-24 13:35:00,6.41,6.43,6.41,6.42,28300.0,6.41,6.43,6.41,6.42,28300.0
2010-05-24 13:40:00,6.42,6.43,6.42,6.43,3300.0,6.42,6.43,6.42,6.43,3300.0
2010-05-24 13:45:00,6.43,6.43,6.41,6.41,19900.0,6.43,6.43,6.41,6.41,19900.0
2010-05-24 13:50:00,6.41,6.41,6.4,6.4,14800.0,6.41,6.41,6.4,6.4,14800.0
2010-05-24 13:55:00,6.4,6.41,6.4,6.41,500.0,6.4,6.41,6.4,6.41,500.0
2010-05-24 14:00:00,6.4,6.41,6.4,6.4,4000.0,6.4,6.41,6.4,6.4,4000.0
2010-05-24 14:05:00,6.4,6.41,6.4,6.41,22300.0,6.4,6.41,6.4,6.41,22300.0
2010-05-24 14:10:00,6.4,6.43,6.4,6.42,21800.0,6.4,6.43,6.4,6.42,21800.0
2010-05-24 14:15:00,6.42,6.44,6.42,6.43,34200.0,6.42,6.44,6.42,6.43,34200.0
2010-05-24 14:20:00,6.43,6.44,6.43,6.43,700.0,6.43,6.44,6.43,6.43,700.0
2010-05-24 14:25:00,6.44,6.45,6.43,6.43,15800.0,6.44,6.45,6.43,6.43,15800.0
2010-05-24 14:30:00,6.43,6.43,6.42,6.43,8300.0,6.43,6.43,6.42,6.43,8300.0
2010-05-24 14:35:00,6.43,6.44,6.41,6.42,18100.0,6.43,6.44,6.41,6.42,18100.0
2010-05-24 14:40:00,6.41,6.42,6.4,6.41,17600.0,6.41,6.42,6.4,6.41,17600.0
2010-05-24 14:45:00,6.41,6.41,6.39,6.39,18100.0,6.41,6.41,6.39,6.39,18100.0
2010-05-24 14:50:00,6.39,6.39,6.38,6.39,51100.0,6.39,6.39,6.38,6.39,51100.0
2010-05-24 14:55:00,6.39,6.4,6.39,6.4,12900.0,6.39,6.4,6.39,6.4,12900.0
2010-05-24 15:00:00,6.41,6.41,6.38,6.38,20800.0,6.41,6.41,6.38,6.38,20800.0
2010-05-24 15:05:00,6.39,6.39,6.36,6.36,18500.0,6.39,6.39,6.36,6.36,18500.0
2010-05-24 15:10:00,6.36,6.38,6.35,6.38,85200.0,6.36,6.38,6.35,6.38,85200.0
2010-05-24 15:15:00,6.38,6.39,6.37,6.37,29700.0,6.38,6.39,6.37,6.37,29700.0
2010-05-24 15:20:00,6.38,6.39,6.37,6.39,11100.0,6.38,6.39,6.37,6.39,11100.0
2010-05-24 15:25:00,6.39,6.39,6.38,6.39,8500.0,6.39,6.39,6.38,6.39,8500.0
2010-05-24 15:30:00,6.39,6.42,6.38,6.42,32900.0,6.39,6.42,6.38,6.42,32900.0
2010-05-24 15:35:00,6.42,6.42,6.4,6.4,45000.0,6.42,6.42,6.4,6.4,45000.0
2010-05-24 15:40:00,6.41,6.44,6.41,6.42,61000.0,6.41,6.44,6.41,6.42,61000.0
2010-05-24 15:45:00,6.42,6.42,6.39,6.39,85100.0,6.42,6.42,6.39,6.39,85100.0
2010-05-24 15:50:00,6.39,6.41,6.37,6.39,180100.0,6.39,6.41,6.37,6.39,180100.0
2010-05-24 15:55:00,6.39,6.39,6.36,6.37,64700.0,6.39,6.39,6.36,6.37,64700.0
2010-05-25 09:30:00,6.27,6.36,6.1,6.16,58900.0,6.27,6.36,6.1,6.16,58900.0
2010-05-25 09:35:00,6.16,6.17,6.13,6.13,14900.0,6.16,6.17,6.13,6.13,14900.0
2010-05-25 09:40:00,6.12,6.15,6.1,6.15,22800.0,6.12,6.15,6.1,6.15,22800.0
2010-05-25 09:45:00,6.15,6.23,6.14,6.22,113700.0,6.15,6.23,6.14,6.22,113700.0
2010-05-25 09:50:00,6.21,6.22,6.17,6.17,36600.0,6.21,6.22,6.17,6.17,36600.0
2010-05-25 09:55:00,6.17,6.19,6.16,6.16,27700.0,6.17,6.19,6.16,6.16,27700.0
2010-05-25 10:00:00,6.17,6.21,6.15,6.2,70300.0,6.17,6.21,6.15,6.2,70300.0
2010-05-25 10:05:00,6.2,6.23,6.2,6.21,76200.0,6.2,6.23,6.2,6.21,76200.0
2010-05-25 10:10:00,6.21,6.22,6.21,6.22,18000.0,6.21,6.22,6.21,6.22,18000.0
2010-05-25 10:15:00,6.21,6.25,6.2,6.21,103400.0,6.21,6.25,6.2,6.21,103400.0
2010-05-25 10:20:00,6.21,6.24,6.19,6.22,101800.0,6.21,6.24,6.19,6.22,101800.0
2010-05-25 10:25:00,6.23,6.23,6.21,6.21,10100.0,6.23,6.23,6.21,6.21,10100.0
2010-05-25 10:30:00,6.2,6.21,6.2,6.21,21600.0,6.2,6.21,6.2,6.21,21600.0
2010-05-25 10:35:00,6.2,6.24,6.2,6.23,91400.0,6.2,6.24,6.2,6.23,91400.0
2010-05-25 10:40:00,6.23,6.23,6.2,6.2,32300.0,6.23,6.23,6.2,6.2,32300.0
2010-05-25 10:45:00,6.2,6.21,6.2,6.2,14800.0,6.2,6.21,6.2,6.2,14800.0
2010-05-25 10:50:00,6.21,6.21,6.2,6.21,26700.0,6.21,6.21,6.2,6.21,26700.0
2010-05-25 10:55:00,6.21,6.22,6.2,6.21,46700.0,6.21,6.22,6.2,6.21,46700.0
2010-05-25 11:00:00,6.2,6.21,6.19,6.21,36400.0,6.2,6.21,6.19,6.21,36400.0
2010-05-25 11:05:00,6.21,6.23,6.2,6.23,63700.0,6.21,6.23,6.2,6.23,63700.0
2010-05-25 11:10:00,6.22,6.23,6.22,6.22,3000.0,6.22,6.23,6.22,6.22,3000.0
2010-05-25 11:15:00,6.23,6.23,6.2,6.21,36200.0,6.23,6.23,6.2,6.21,36200.0
2010-05-25 11:20:00,6.2,6.21,6.2,6.2,8700.0,6.2,6.21,6.2,6.2,8700.0
2010-05-25 11:25:00,6.21,6.21,6.2,6.2,23100.0,6.21,6.21,6.2,6.2,23100.0
2010-05-25 11:30:00,6.2,6.21,6.2,6.21,52200.0,6.2,6.21,6.2,6.21,52200.0
2010-05-25 11:35:00,6.2,6.21,6.2,6.21,9400.0,6.2,6.21,6.2,6.21,9400.0
2010-05-25 11:40:00,6.21,6.21,6.18,6.19,58400.0,6.21,6.21,6.18,6.19,58400.0
2010-05-25 11:45:00,6.19,6.19,6.16,6.16,53600.0,6.19,6.19,6.16,6.16,53600.0
2010-05-25 11:50:00,6.16,6.19,6.16,6.18,47300.0,6.16,6.19,6.16,6.18,47300.0
2010-05-25 11:55:00,6.19,6.2,6.18,6.2,120400.0,6.19,6.2,6.18,6.2,120400.0
2010-05-25 12:00:00,6.2,6.22,6.2,6.22,16400.0,6.2,6.22,6.2,6.22,16400.0
2010-05-25 12:05:00,6.22,6.22,6.21,6.22,4200.0,6.22,6.22,6.21,6.22,4200.0
2010-05-25 12:10:00,6.22,6.24,6.21,6.24,39900.0,6.22,6.24,6.21,6.24,39900.0
2010-05-25 12:15:00,6.24,6.24,6.2,6.2,113100.0,6.24,6.24,6.2,6.2,113100.0
2010-05-25 12:20:00,6.2,6.22,6.2,6.2,21400.0,6.2,6.22,6.2,6.2,21400.0
2010-05-25 12:25:00,6.2,6.22,6.18,6.19,64700.0,6.2,6.22,6.18,6.19,64700.0
2010-05-25 12:30:00,6.18,6.19,6.17,6.17,15600.0,6.18,6.19,6.17,6.17,15600.0
2010-05-25 12:35:00,6.17,6.19,6.16,6.18,10700.0,6.17,6.19,6.16,6.18,10700.0
2010-05-25 12:40:00,6.18,6.19,6.15,6.15,32800.0,6.18,6.19,6.15,6.15,32800.0
2010-05-25 12:45:00,6.15,6.16,6.15,6.15,7800.0,6.15,6.16,6.15,6.15,7800.0
2010-05-25 12:50:00,6.15,6.16,6.15,6.15,29200.0,6.15,6.16,6.15,6.15,29200.0
2010-05-25 12:55:00,6.15,6.16,6.14,6.16,40700.0,6.15,6.16,6.14,6.16,40700.0
2010-05-25 13:00:00,6.15,6.17,6.13,6.16,77300.0,6.15,6.17,6.13,6.16,77300.0
2010-05-25 13:05:00,6.17,6.17,6.15,6.15,12000.0,6.17,6.17,6.15,6.15,12000.0
2010-05-25 13:10:00,6.15,6.17,6.15,6.17,31500.0,6.15,6.17,6.15,6.17,31500.0
2010-05-25 13:15:00,6.17,6.18,6.17,6.18,8000.0,6.17,6.18,6.17,6.18,8000.0
2010-05-25 13:20:00,6.17,6.18,6.17,6.17,5400.0,6.17,6.18,6.17,6.17,5400.0
2010-05-25 13:25:00,6.17,6.2,6.17,6.19,49900.0,6.17,6.2,6.17,6.19,49900.0
2010-05-25 13:30:00,6.2,6.2,6.18,6.19,8700.0,6.2,6.2,6.18,6.19,8700.0
2010-05-25 13:35:00,6.18,6.19,6.17,6.17,95000.0,6.18,6.19,6.17,6.17,95000.0
2010-05-25 13:40:00,6.18,6.18,6.16,6.18,100900.0,6.18,6.18,6.16,6.18,100900.0
2010-05-25 13:45:00,6.18,6.2,6.18,6.2,82200.0,6.18,6.2,6.18,6.2,82200.0
2010-05-25 13:50:00,6.19,6.24,6.19,6.21,116800.0,6.19,6.24,6.19,6.21,116800.0
2010-05-25 13:55:00,6.21,6.22,6.2,6.2,22300.0,6.21,6.22,6.2,6.2,22300.0
2010-05-25 14:00:00,6.2,6.21,6.19,6.21,40200.0,6.2,6.21,6.19,6.21,40200.0
2010-05-25 14:05:00,6.2,6.25,6.2,6.22,63900.0,6.2,6.25,6.2,6.22,63900.0
2010-05-25 14:10:00,6.22,6.24,6.22,6.24,18900.0,6.22,6.24,6.22,6.24,18900.0
2010-05-25 14:15:00,6.24,6.24,6.21,6.23,48800.0,6.24,6.24,6.21,6.23,48800.0
2010-05-25 14:20:00,6.23,6.24,6.22,6.22,32200.0,6.23,6.24,6.22,6.22,32200.0
2010-05-25 14:25:00,6.23,6.24,6.22,6.23,28400.0,6.23,6.24,6.22,6.23,28400.0
2010-05-25 14:30:00,6.23,6.25,6.23,6.24,72200.0,6.23,6.25,6.23,6.24,72200.0
2010-05-25 14:35:00,6.24,6.25,6.23,6.24,62600.0,6.24,6.25,6.23,6.24,62600.0
2010-05-25 14:40:00,6.24,6.27,6.24,6.26,39600.0,6.24,6.27,6.24,6.26,39600.0
2010-05-25 14:45:00,6.27,6.3,6.26,6.29,49800.0,6.27,6.3,6.26,6.29,49800.0
2010-05-25 14:50:00,6.29,6.31,6.28,6.31,94000.0,6.29,6.31,6.28,6.31,94000.0
2010-05-25 14:55:00,6.31,6.31,6.3,6.3,30700.0,6.31,6.31,6.3,6.3,30700.0
2010-05-25 15:00:00,6.3,6.32,6.28,6.3,69700.0,6.3,6.32,6.28,6.3,69700.0
2010-05-25 15:05:00,6.3,6.33,6.3,6.31,55800.0,6.3,6.33,6.3,6.31,55800.0
2010-05-25 15:10:00,6.31,6.32,6.28,6.29,72500.0,6.31,6.32,6.28,6.29,72500.0
2010-05-25 15:15:00,6.29,6.3,6.28,6.3,15600.0,6.29,6.3,6.28,6.3,15600.0
2010-05-25 15:20:00,6.29,6.34,6.29,6.34,42500.0,6.29,6.34,6.29,6.34,42500.0
2010-05-25 15:25:00,6.34,6.36,6.33,6.34,64700.0,6.34,6.36,6.33,6.34,64700.0
2010-05-25 15:30:00,6.34,6.39,6.34,6.39,126100.0,6.34,6.39,6.34,6.39,126100.0
2010-05-25 15:35:00,6.38,6.41,6.37,6.39,139700.0,6.38,6.41,6.37,6.39,139700.0
2010-05-25 15:40:00,6.39,6.42,6.39,6.39,99400.0,6.39,6.42,6.39,6.39,99400.0
2010-05-25 15:45:00,6.39,6.43,6.38,6.42,150700.0,6.39,6.43,6.38,6.42,150700.0
2010-05-25 15:50:00,6.43,6.43,6.35,6.36,350500.0,6.43,6.43,6.35,6.36,350500.0
2010-05-25 15:55:00,6.36,6.4,6.35,6.39,185900.0,6.36,6.4,6.35,6.39,185900.0
2010-05-26 09:30:00,6.39,6.5,6.32,6.5,46600.0,6.39,6.5,6.32,6.5,46600.0
2010-05-26 09:35:00,6.49,6.49,6.46,6.47,34200.0,6.49,6.49,6.46,6.47,34200.0
2010-05-26 09:40:00,6.47,6.56,6.47,6.54,59100.0,6.47,6.56,6.47,6.54,59100.0
2010-05-26 09:45:00,6.54,6.55,6.52,6.53,65600.0,6.54,6.55,6.52,6.53,65600.0
2010-05-26 09:50:00,6.52,6.56,6.52,6.55,59400.0,6.52,6.56,6.52,6.55,59400.0
2010-05-26 09:55:00,6.56,6.61,6.56,6.6,43900.0,6.56,6.61,6.56,6.6,43900.0
2010-05-26 10:00:00,6.61,6.68,6.61,6.66,111400.0,6.61,6.68,6.61,6.66,111400.0
2010-05-26 10:05:00,6.66,6.66,6.61,6.61,56000.0,6.66,6.66,6.61,6.61,56000.0
2010-05-26 10:10:00,6.61,6.62,6.59,6.61,19300.0,6.61,6.62,6.59,6.61,19300.0
2010-05-26 10:15:00,6.62,6.64,6.61,6.64,18800.0,6.62,6.64,6.61,6.64,18800.0
2010-05-26 10:20:00,6.63,6.65,6.62,6.63,63300.0,6.63,6.65,6.62,6.63,63300.0
2010-05-26 10:25:00,6.63,6.68,6.62,6.68,118100.0,6.63,6.68,6.62,6.68,118100.0
2010-05-26 10:30:00,6.67,6.68,6.66,6.66,33400.0,6.67,6.68,6.66,6.66,33400.0
2010-05-26 10:35:00,6.67,6.68,6.66,6.68,56900.0,6.67,6.68,6.66,6.68,56900.0
2010-05-26 10:40:00,6.67,6.69,6.67,6.68,21000.0,6.67,6.69,6.67,6.68,21000.0
2010-05-26 10:45:00,6.69,6.7,6.68,6.7,60400.0,6.69,6.7,6.68,6.7,60400.0
2010-05-26 10:50:00,6.7,6.72,6.67,6.69,255400.0,6.7,6.72,6.67,6.69,255400.0
2010-05-26 10:55:00,6.68,6.68,6.62,6.62,73800.0,6.68,6.68,6.62,6.62,73800.0
2010-05-26 11:00:00,6.63,6.63,6.6,6.62,115400.0,6.63,6.63,6.6,6.62,115400.0
2010-05-26 11:05:00,6.61,6.64,6.61,6.63,85800.0,6.61,6.64,6.61,6.63,85800.0
2010-05-26 11:10:00,6.62,6.62,6.6,6.6,22900.0,6.62,6.62,6.6,6.6,22900.0
2010-05-26 11:15:00,6.6,6.64,6.6,6.64,52800.0,6.6,6.64,6.6,6.64,52800.0
2010-05-26 11:20:00,6.64,6.65,6.64,6.64,36800.0,6.64,6.65,6.64,6.64,36800.0
2010-05-26 11:25:00,6.64,6.65,6.59,6.59,20000.0,6.64,6.65,6.59,6.59,20000.0
2010-05-26 11:30:00,6.59,6.62,6.58,6.61,36400.0,6.59,6.62,6.58,6.61,36400.0
2010-05-26 11:35:00,6.61,6.62,6.58,6.58,30100.0,6.61,6.62,6.58,6.58,30100.0
2010-05-26 11:40:00,6.58,6.59,6.55,6.56,53400.0,6.58,6.59,6.55,6.56,53400.0
2010-05-26 11:45:00,6.56,6.56,6.51,6.53,21200.0,6.56,6.56,6.51,6.53,21200.0
2010-05-26 11:50:00,6.52,6.57,6.52,6.56,46100.0,6.52,6.57,6.52,6.56,46100.0
2010-05-26 11:55:00,6.57,6.58,6.55,6.57,69100.0,6.57,6.58,6.55,6.57,69100.0
2010-05-26 12:00:00,6.57,6.61,6.57,6.59,194600.0,6.57,6.61,6.57,6.59,194600.0
2010-05-26 12:05:00,6.6,6.63,6.6,6.61,98800.0,6.6,6.63,6.6,6.61,98800.0
2010-05-26 12:10:00,6.61,6.62,6.6,6.61,27400.0,6.61,6.62,6.6,6.61,27400.0
2010-05-26 12:15:00,6.61,6.64,6.61,6.63,24500.0,6.61,6.64,6.61,6.63,24500.0
2010-05-26 12:20:00,6.63,6.64,6.63,6.64,21100.0,6.63,6.64,6.63,6.64,21100.0
2010-05-26 12:25:00,6.64,6.64,6.61,6.61,64100.0,6.64,6.64,6.61,6.61,64100.0
2010-05-26 12:30:00,6.61,6.64,6.61,6.64,33000.0,6.61,6.64,6.61,6.64,33000.0
2010-05-26 12:35:00,6.64,6.65,6.63,6.64,7400.0,6.64,6.65,6.63,6.64,7400.0
2010-05-26 12:40:00,6.64,6.65,6.59,6.61,108300.0,6.64,6.65,6.59,6.61,108300.0
2010-05-26 12:45:00,6.6,6.61,6.58,6.58,66600.0,6.6,6.61,6.58,6.58,66600.0
2010-05-26 12:50:00,6.59,6.6,6.58,6.59,105000.0,6.59,6.6,6.58,6.59,105000.0
2010-05-26 12:55:00,6.6,6.61,6.59,6.61,61300.0,6.6,6.61,6.59,6.61,61300.0
2010-05-26 13:00:00,6.61,6.61,6.6,6.6,8600.0,6.61,6.61,6.6,6.6,8600.0
2010-05-26 13:05:00,6.61,6.62,6.6,6.62,37700.0,6.61,6.62,6.6,6.62,37700.0
2010-05-26 13:10:00,6.63,6.63,6.62,6.63,28500.0,6.63,6.63,6.62,6.63,28500.0
2010-05-26 13:15:00,6.63,6.64,6.62,6.64,85800.0,6.63,6.64,6.62,6.64,85800.0
2010-05-26 13:20:00,6.64,6.64,6.62,6.63,50000.0,6.64,6.64,6.62,6.63,50000.0
2010-05-26 13:25:00,6.63,6.63,6.62,6.63,6800.0,6.63,6.63,6.62,6.63,6800.0
2010-05-26 13:30:00,6.62,6.63,6.62,6.62,4100.0,6.62,6.63,6.62,6.62,4100.0
2010-05-26 13:35:00,6.63,6.66,6.62,6.66,82400.0,6.63,6.66,6.62,6.66,82400.0
2010-05-26 13:40:00,6.66,6.68,6.64,6.66,103700.0,6.66,6.68,6.64,6.66,103700.0
2010-05-26 13:45:00,6.66,6.72,6.66,6.71,137500.0,6.66,6.72,6.66,6.71,137500.0
2010-05-26 13:50:00,6.71,6.72,6.7,6.72,37800.0,6.71,6.72,6.7,6.72,37800.0
2010-05-26 13:55:00,6.72,6.72,6.69,6.69,33100.0,6.72,6.72,6.69,6.69,33100.0
2010-05-26 14:00:00,6.69,6.74,6.69,6.72,83400.0,6.69,6.74,6.69,6.72,83400.0
2010-05-26 14:05:00,6.73,6.75,6.72,6.73,77200.0,6.73,6.75,6.72,6.73,77200.0
2010-05-26 14:10:00,6.74,6.76,6.73,6.73,82000.0,6.74,6.76,6.73,6.73,82000.0
2010-05-26 14:15:00,6.74,6.75,6.73,6.75,66200.0,6.74,6.75,6.73,6.75,66200.0
2010-05-26 14:20:00,6.75,6.78,6.75,6.78,152300.0,6.75,6.78,6.75,6.78,152300.0
2010-05-26 14:25:00,6.78,6.79,6.76,6.77,68500.0,6.78,6.79,6.76,6.77,68500.0
2010-05-26 14:30:00,6.77,6.78,6.73,6.75,47300.0,6.77,6.78,6.73,6.75,47300.0
2010-05-26 14:35:00,6.75,6.75,6.71,6.72,47000.0,6.75,6.75,6.71,6.72,47000.0
2010-05-26 14:40:00,6.72,6.73,6.72,6.73,30500.0,6.72,6.73,6.72,6.73,30500.0
2010-05-26 14:45:00,6.74,6.75,6.72,6.72,51100.0,6.74,6.75,6.72,6.72,51100.0
2010-05-26 14:50:00,6.72,6.73,6.66,6.66,99900.0,6.72,6.73,6.66,6.66,99900.0
2010-05-26 14:55:00,6.67,6.71,6.64,6.71,150200.0,6.67,6.71,6.64,6.71,150200.0
2010-05-26 15:00:00,6.7,6.76,6.7,6.74,132300.0,6.7,6.76,6.7,6.74,132300.0
2010-05-26 15:05:00,6.74,6.74,6.7,6.71,99000.0,6.74,6.74,6.7,6.71,99000.0
2010-05-26 15:10:00,6.71,6.73,6.71,6.72,94500.0,6.71,6.73,6.71,6.72,94500.0
2010-05-26 15:15:00,6.72,6.72,6.7,6.7,83700.0,6.72,6.72,6.7,6.7,83700.0
2010-05-26 15:20:00,6.7,6.72,6.68,6.68,72500.0,6.7,6.72,6.68,6.68,72500.0
2010-05-26 15:25:00,6.68,6.68,6.6,6.64,136600.0,6.68,6.68,6.6,6.64,136600.0
2010-05-26 15:30:00,6.63,6.64,6.59,6.63,183800.0,6.63,6.64,6.59,6.63,183800.0
2010-05-26 15:35:00,6.63,6.66,6.62,6.64,117300.0,6.63,6.66,6.62,6.64,117300.0
2010-05-26 15:40:00,6.63,6.65,6.63,6.65,146200.0,6.63,6.65,6.63,6.65,146200.0
2010-05-26 15:45:00,6.64,6.65,6.59,6.61,166300.0,6.64,6.65,6.59,6.61,166300.0
2010-05-26 15:50:00,6.61,6.63,6.61,6.63,150200.0,6.61,6.63,6.61,6.63,150200.0
2010-05-26 15:55:00,6.62,6.64,6.6,6.64,329500.0,6.62,6.64,6.6,6.64,329500.0
2010-05-27 09:30:00,6.74,6.82,6.74,6.77,25600.0,6.74,6.82,6.74,6.77,25600.0
2010-05-27 09:35:00,6.77,6.78,6.75,6.76,9200.0,6.77,6.78,6.75,6.76,9200.0
2010-05-27 09:40:00,6.76,6.76,6.73,6.73,25900.0,6.76,6.76,6.73,6.73,25900.0
2010-05-27 09:45:00,6.73,6.75,6.7,6.7,24900.0,6.73,6.75,6.7,6.7,24900.0
2010-05-27 09:50:00,6.71,6.71,6.67,6.69,21500.0,6.71,6.71,6.67,6.69,21500.0
2010-05-27 09:55:00,6.69,6.71,6.68,6.7,14600.0,6.69,6.71,6.68,6.7,14600.0
2010-05-27 10:00:00,6.7,6.7,6.68,6.68,11500.0,6.7,6.7,6.68,6.68,11500.0
2010-05-27 10:05:00,6.69,6.72,6.69,6.7,59200.0,6.69,6.72,6.69,6.7,59200.0
2010-05-27 10:10:00,6.7,6.71,6.7,6.71,5700.0,6.7,6.71,6.7,6.71,5700.0
2010-05-27 10:15:00,6.7,6.71,6.7,6.7,9500.0,6.7,6.71,6.7,6.7,9500.0
2010-05-27 10:20:00,6.71,6.71,6.7,6.7,23200.0,6.71,6.71,6.7,6.7,23200.0
2010-05-27 10:25:00,6.7,6.71,6.7,6.7,8600.0,6.7,6.71,6.7,6.7,8600.0
2010-05-27 10:30:00,6.71,6.73,6.7,6.72,40700.0,6.71,6.73,6.7,6.72,40700.0
2010-05-27 10:35:00,6.72,6.73,6.69,6.69,50900.0,6.72,6.73,6.69,6.69,50900.0
2010-05-27 10:40:00,6.69,6.69,6.68,6.68,21800.0,6.69,6.69,6.68,6.68,21800.0
2010-05-27 10:45:00,6.68,6.68,6.62,6.63,94400.0,6.68,6.68,6.62,6.63,94400.0
2010-05-27 10:50:00,6.64,6.64,6.63,6.63,34800.0,6.64,6.64,6.63,6.63,34800.0
2010-05-27 10:55:00,6.63,6.64,6.63,6.63,16800.0,6.63,6.64,6.63,6.63,16800.0
2010-05-27 11:00:00,6.63,6.67,6.63,6.67,38200.0,6.63,6.67,6.63,6.67,38200.0
2010-05-27 11:05:00,6.66,6.67,6.66,6.66,13300.0,6.66,6.67,6.66,6.66,13300.0
2010-05-27 11:10:00,6.67,6.68,6.66,6.68,63200.0,6.67,6.68,6.66,6.68,63200.0
2010-05-27 11:15:00,6.68,6.68,6.65,6.66,142700.0,6.68,6.68,6.65,6.66,142700.0
2010-05-27 11:20:00,6.66,6.66,6.64,6.66,62000.0,6.66,6.66,6.64,6.66,62000.0
2010-05-27 11:25:00,6.66,6.72,6.65,6.72,58800.0,6.66,6.72,6.65,6.72,58800.0
2010-05-27 11:30:00,6.72,6.74,6.7,6.7,29100.0,6.72,6.74,6.7,6.7,29100.0
2010-05-27 11:35:00,6.7,6.73,6.69,6.7,24900.0,6.7,6.73,6.69,6.7,24900.0
2010-05-27 11:40:00,6.7,6.77,6.69,6.73,91200.0,6.7,6.77,6.69,6.73,91200.0
2010-05-27 11:45:00,6.73,6.74,6.73,6.74,10100.0,6.73,6.74,6.73,6.74,10100.0
2010-05-27 11:50:00,6.73,6.75,6.73,6.75,8300.0,6.73,6.75,6.73,6.75,8300.0
2010-05-27 11:55:00,6.74,6.76,6.74,6.74,23900.0,6.74,6.76,6.74,6.74,23900.0
2010-05-27 12:00:00,6.75,6.75,6.73,6.74,14400.0,6.75,6.75,6.73,6.74,14400.0
2010-05-27 12:05:00,6.74,6.75,6.74,6.75,10600.0,6.74,6.75,6.74,6.75,10600.0
2010-05-27 12:10:00,6.75,6.75,6.74,6.74,13600.0,6.75,6.75,6.74,6.74,13600.0
2010-05-27 12:15:00,6.75,6.75,6.73,6.73,14000.0,6.75,6.75,6.73,6.73,14000.0
2010-05-27 12:20:00,6.73,6.74,6.73,6.74,19000.0,6.73,6.74,6.73,6.74,19000.0
2010-05-27 12:25:00,6.75,6.76,6.74,6.76,14800.0,6.75,6.76,6.74,6.76,14800.0
2010-05-27 12:30:00,6.76,6.76,6.75,6.76,3900.0,6.76,6.76,6.75,6.76,3900.0
2010-05-27 12:35:00,6.76,6.76,6.73,6.73,19500.0,6.76,6.76,6.73,6.73,19500.0
2010-05-27 12:40:00,6.73,6.74,6.73,6.73,23800.0,6.73,6.74,6.73,6.73,23800.0
2010-05-27 12:45:00,6.74,6.75,6.74,6.74,31500.0,6.74,6.75,6.74,6.74,31500.0
2010-05-27 12:50:00,6.74,6.75,6.73,6.73,12100.0,6.74,6.75,6.73,6.73,12100.0
2010-05-27 12:55:00,6.73,6.75,6.73,6.74,26600.0,6.73,6.75,6.73,6.74,26600.0
2010-05-27 13:00:00,6.74,6.75,6.7,6.7,53800.0,6.74,6.75,6.7,6.7,53800.0
2010-05-27 13:05:00,6.71,6.71,6.7,6.7,15100.0,6.71,6.71,6.7,6.7,15100.0
2010-05-27 13:10:00,6.7,6.71,6.7,6.71,9200.0,6.7,6.71,6.7,6.71,9200.0
2010-05-27 13:15:00,6.71,6.71,6.7,6.7,8900.0,6.71,6.71,6.7,6.7,8900.0
2010-05-27 13:20:00,6.71,6.72,6.7,6.71,20200.0,6.71,6.72,6.7,6.71,20200.0
2010-05-27 13:25:00,6.71,6.72,6.7,6.71,16800.0,6.71,6.72,6.7,6.71,16800.0
2010-05-27 13:30:00,6.71,6.71,6.69,6.7,24600.0,6.71,6.71,6.69,6.7,24600.0
2010-05-27 13:35:00,6.7,6.71,6.69,6.7,19700.0,6.7,6.71,6.69,6.7,19700.0
2010-05-27 13:40:00,6.71,6.71,6.68,6.68,21200.0,6.71,6.71,6.68,6.68,21200.0
2010-05-27 13:45:00,6.68,6.68,6.66,6.66,15000.0,6.68,6.68,6.66,6.66,15000.0
2010-05-27 13:50:00,6.66,6.67,6.66,6.66,8600.0,6.66,6.67,6.66,6.66,8600.0
2010-05-27 13:55:00,6.66,6.68,6.66,6.66,43400.0,6.66,6.68,6.66,6.66,43400.0
2010-05-27 14:00:00,6.66,6.68,6.66,6.68,47300.0,6.66,6.68,6.66,6.68,47300.0
2010-05-27 14:05:00,6.68,6.69,6.67,6.69,11600.0,6.68,6.69,6.67,6.69,11600.0
2010-05-27 14:10:00,6.69,6.71,6.68,6.69,73500.0,6.69,6.71,6.68,6.69,73500.0
2010-05-27 14:15:00,6.7,6.7,6.69,6.7,11800.0,6.7,6.7,6.69,6.7,11800.0
2010-05-27 14:20:00,6.7,6.72,6.69,6.72,21100.0,6.7,6.72,6.69,6.72,21100.0
2010-05-27 14:25:00,6.71,6.72,6.71,6.71,5600.0,6.71,6.72,6.71,6.71,5600.0
2010-05-27 14:30:00,6.71,6.73,6.71,6.72,12300.0,6.71,6.73,6.71,6.72,12300.0
2010-05-27 14:35:00,6.73,6.73,6.72,6.73,5800.0,6.73,6.73,6.72,6.73,5800.0
2010-05-27 14:40:00,6.73,6.73,6.72,6.73,18400.0,6.73,6.73,6.72,6.73,18400.0
2010-05-27 14:45:00,6.73,6.73,6.72,6.73,7300.0,6.73,6.73,6.72,6.73,7300.0
2010-05-27 14:50:00,6.73,6.73,6.72,6.73,17200.0,6.73,6.73,6.72,6.73,17200.0
2010-05-27 14:55:00,6.72,6.74,6.72,6.74,17500.0,6.72,6.74,6.72,6.74,17500.0
2010-05-27 15:00:00,6.73,6.75,6.73,6.74,16300.0,6.73,6.75,6.73,6.74,16300.0
2010-05-27 15:05:00,6.75,6.77,6.74,6.77,41300.0,6.75,6.77,6.74,6.77,41300.0
2010-05-27 15:10:00,6.76,6.79,6.76,6.79,78500.0,6.76,6.79,6.76,6.79,78500.0
2010-05-27 15:15:00,6.78,6.8,6.77,6.78,42200.0,6.78,6.8,6.77,6.78,42200.0
2010-05-27 15:20:00,6.78,6.8,6.77,6.79,58200.0,6.78,6.8,6.77,6.79,58200.0
2010-05-27 15:25:00,6.79,6.8,6.79,6.8,16700.0,6.79,6.8,6.79,6.8,16700.0
2010-05-27 15:30:00,6.79,6.82,6.79,6.79,111000.0,6.79,6.82,6.79,6.79,111000.0
2010-05-27 15:35:00,6.79,6.8,6.78,6.79,70800.0,6.79,6.8,6.78,6.79,70800.0
2010-05-27 15:40:00,6.78,6.83,6.78,6.83,70400.0,6.78,6.83,6.78,6.83,70400.0
2010-05-27 15:45:00,6.83,6.83,6.82,6.83,29700.0,6.83,6.83,6.82,6.83,29700.0
2010-05-27 15:50:00,6.82,6.83,6.82,6.82,75700.0,6.82,6.83,6.82,6.82,75700.0
2010-05-27 15:55:00,6.83,6.84,6.82,6.84,196000.0,6.83,6.84,6.82,6.84,196000.0
2010-05-28 09:30:00,6.82,6.82,6.78,6.78,33600.0,6.82,6.82,6.78,6.78,33600.0
2010-05-28 09:35:00,6.78,6.78,6.75,6.75,20000.0,6.78,6.78,6.75,6.75,20000.0
2010-05-28 09:40:00,6.75,6.75,6.7,6.7,35100.0,6.75,6.75,6.7,6.7,35100.0
2010-05-28 09:45:00,6.7,6.73,6.69,6.73,31900.0,6.7,6.73,6.69,6.73,31900.0
2010-05-28 09:50:00,6.73,6.73,6.7,6.72,16700.0,6.73,6.73,6.7,6.72,16700.0
2010-05-28 09:55:00,6.71,6.75,6.7,6.75,68000.0,6.71,6.75,6.7,6.75,68000.0
2010-05-28 10:00:00,6.75,6.77,6.75,6.75,46600.0,6.75,6.77,6.75,6.75,46600.0
2010-05-28 10:05:00,6.75,6.79,6.75,6.78,43500.0,6.75,6.79,6.75,6.78,43500.0
2010-05-28 10:10:00,6.78,6.81,6.78,6.79,13700.0,6.78,6.81,6.78,6.79,13700.0
2010-05-28 10:15:00,6.78,6.8,6.78,6.78,24200.0,6.78,6.8,6.78,6.78,24200.0
2010-05-28 10:20:00,6.79,6.8,6.77,6.77,16500.0,6.79,6.8,6.77,6.77,16500.0
2010-05-28 10:25:00,6.77,6.79,6.77,6.78,22900.0,6.77,6.79,6.77,6.78,22900.0
2010-05-28 10:30:00,6.77,6.79,6.77,6.78,6500.0,6.77,6.79,6.77,6.78,6500.0
2010-05-28 10:35:00,6.79,6.8,6.76,6.77,29400.0,6.79,6.8,6.76,6.77,29400.0
2010-05-28 10:40:00,6.76,6.76,6.74,6.74,9900.0,6.76,6.76,6.74,6.74,9900.0
2010-05-28 10:45:00,6.74,6.75,6.74,6.74,49400.0,6.74,6.75,6.74,6.74,49400.0
2010-05-28 10:50:00,6.74,6.75,6.71,6.71,61200.0,6.74,6.75,6.71,6.71,61200.0
2010-05-28 10:55:00,6.71,6.74,6.71,6.74,14400.0,6.71,6.74,6.71,6.74,14400.0
2010-05-28 11:00:00,6.74,6.76,6.73,6.73,11500.0,6.74,6.76,6.73,6.73,11500.0
2010-05-28 11:05:00,6.74,6.74,6.71,6.73,17900.0,6.74,6.74,6.71,6.73,17900.0
2010-05-28 11:10:00,6.73,6.73,6.7,6.7,13400.0,6.73,6.73,6.7,6.7,13400.0
2010-05-28 11:15:00,6.71,6.72,6.71,6.71,8900.0,6.71,6.72,6.71,6.71,8900.0
2010-05-28 11:20:00,6.7,6.71,6.69,6.7,25500.0,6.7,6.71,6.69,6.7,25500.0
2010-05-28 11:25:00,6.7,6.7,6.68,6.69,41000.0,6.7,6.7,6.68,6.69,41000.0
2010-05-28 11:30:00,6.68,6.69,6.68,6.69,1500.0,6.68,6.69,6.68,6.69,1500.0
2010-05-28 11:35:00,6.69,6.69,6.68,6.69,1300.0,6.69,6.69,6.68,6.69,1300.0
2010-05-28 11:40:00,6.69,6.7,6.68,6.7,29800.0,6.69,6.7,6.68,6.7,29800.0
2010-05-28 11:45:00,6.7,6.71,6.7,6.71,14100.0,6.7,6.71,6.7,6.71,14100.0
2010-05-28 11:50:00,6.7,6.71,6.7,6.71,13200.0,6.7,6.71,6.7,6.71,13200.0
2010-05-28 11:55:00,6.71,6.71,6.69,6.71,14100.0,6.71,6.71,6.69,6.71,14100.0
2010-05-28 12:00:00,6.7,6.72,6.7,6.71,16900.0,6.7,6.72,6.7,6.71,16900.0
2010-05-28 12:05:00,6.71,6.73,6.7,6.73,13000.0,6.71,6.73,6.7,6.73,13000.0
2010-05-28 12:10:00,6.73,6.74,6.72,6.74,2800.0,6.73,6.74,6.72,6.74,2800.0
2010-05-28 12:15:00,6.74,6.74,6.73,6.74,4400.0,6.74,6.74,6.73,6.74,4400.0
2010-05-28 12:20:00,6.74,6.77,6.73,6.77,20000.0,6.74,6.77,6.73,6.77,20000.0
2010-05-28 12:25:00,6.77,6.78,6.77,6.78,14500.0,6.77,6.78,6.77,6.78,14500.0
2010-05-28 12:30:00,6.77,6.78,6.75,6.75,23600.0,6.77,6.78,6.75,6.75,23600.0
2010-05-28 12:35:00,6.76,6.76,6.72,6.72,46700.0,6.76,6.76,6.72,6.72,46700.0
2010-05-28 12:40:00,6.71,6.72,6.7,6.7,54700.0,6.71,6.72,6.7,6.7,54700.0
2010-05-28 12:45:00,6.69,6.74,6.69,6.73,69400.0,6.69,6.74,6.69,6.73,69400.0
2010-05-28 12:50:00,6.72,6.76,6.72,6.76,12400.0,6.72,6.76,6.72,6.76,12400.0
2010-05-28 12:55:00,6.76,6.76,6.73,6.74,19800.0,6.76,6.76,6.73,6.74,19800.0
2010-05-28 13:00:00,6.74,6.77,6.74,6.76,29400.0,6.74,6.77,6.74,6.76,29400.0
2010-05-28 13:05:00,6.76,6.76,6.73,6.73,18600.0,6.76,6.76,6.73,6.73,18600.0
2010-05-28 13:10:00,6.73,6.77,6.73,6.76,23800.0,6.73,6.77,6.73,6.76,23800.0
2010-05-28 13:15:00,6.76,6.78,6.76,6.78,15200.0,6.76,6.78,6.76,6.78,15200.0
2010-05-28 13:20:00,6.79,6.79,6.77,6.77,6800.0,6.79,6.79,6.77,6.77,6800.0
2010-05-28 13:25:00,6.78,6.79,6.78,6.78,18400.0,6.78,6.79,6.78,6.78,18400.0
2010-05-28 13:30:00,6.78,6.8,6.75,6.75,46600.0,6.78,6.8,6.75,6.75,46600.0
2010-05-28 13:35:00,6.74,6.78,6.74,6.74,42100.0,6.74,6.78,6.74,6.74,42100.0
2010-05-28 13:40:00,6.73,6.74,6.73,6.74,19600.0,6.73,6.74,6.73,6.74,19600.0
2010-05-28 13:45:00,6.75,6.75,6.73,6.74,13300.0,6.75,6.75,6.73,6.74,13300.0
2010-05-28 13:50:00,6.74,6.75,6.74,6.74,11600.0,6.74,6.75,6.74,6.74,11600.0
2010-05-28 13:55:00,6.74,6.74,6.72,6.72,30600.0,6.74,6.74,6.72,6.72,30600.0
2010-05-28 14:00:00,6.72,6.73,6.72,6.73,23000.0,6.72,6.73,6.72,6.73,23000.0
2010-05-28 14:05:00,6.72,6.73,6.71,6.73,26700.0,6.72,6.73,6.71,6.73,26700.0
2010-05-28 14:10:00,6.73,6.73,6.72,6.72,16100.0,6.73,6.73,6.72,6.72,16100.0
2010-05-28 14:15:00,6.72,6.73,6.72,6.73,3900.0,6.72,6.73,6.72,6.73,3900.0
2010-05-28 14:20:00,6.72,6.73,6.72,6.73,5000.0,6.72,6.73,6.72,6.73,5000.0
2010-05-28 14:25:00,6.72,6.75,6.72,6.73,53100.0,6.72,6.75,6.72,6.73,53100.0
2010-05-28 14:30:00,6.73,6.74,6.72,6.72,30700.0,6.73,6.74,6.72,6.72,30700.0
2010-05-28 14:35:00,6.72,6.74,6.71,6.73,45000.0,6.72,6.74,6.71,6.73,45000.0
2010-05-28 14:40:00,6.73,6.74,6.73,6.74,8000.0,6.73,6.74,6.73,6.74,8000.0
2010-05-28 14:45:00,6.74,6.75,6.73,6.74,28900.0,6.74,6.75,6.73,6.74,28900.0
2010-05-28 14:50:00,6.74,6.76,6.74,6.75,75400.0,6.74,6.76,6.74,6.75,75400.0
2010-05-28 14:55:00,6.76,6.76,6.73,6.74,14600.0,6.76,6.76,6.73,6.74,14600.0
2010-05-28 15:00:00,6.74,6.76,6.73,6.75,15800.0,6.74,6.76,6.73,6.75,15800.0
2010-05-28 15:05:00,6.75,6.77,6.74,6.74,30800.0,6.75,6.77,6.74,6.74,30800.0
2010-05-28 15:10:00,6.74,6.77,6.74,6.77,24000.0,6.74,6.77,6.74,6.77,24000.0
2010-05-28 15:15:00,6.76,6.78,6.75,6.78,40000.0,6.76,6.78,6.75,6.78,40000.0
2010-05-28 15:20:00,6.77,6.79,6.76,6.77,37700.0,6.77,6.79,6.76,6.77,37700.0
2010-05-28 15:25:00,6.77,6.77,6.74,6.76,76100.0,6.77,6.77,6.74,6.76,76100.0
2010-05-28 15:30:00,6.77,6.78,6.76,6.76,48200.0,6.77,6.78,6.76,6.76,48200.0
2010-05-28 15:35:00,6.77,6.77,6.76,6.76,32100.0,6.77,6.77,6.76,6.76,32100.0
2010-05-28 15:40:00,6.76,6.77,6.75,6.76,72700.0,6.76,6.77,6.75,6.76,72700.0
2010-05-28 15:45:00,6.76,6.77,6.75,6.76,69500.0,6.76,6.77,6.75,6.76,69500.0
2010-05-28 15:50:00,6.76,6.77,6.74,6.76,85100.0,6.76,6.77,6.74,6.76,85100.0
2010-05-28 15:55:00,6.76,6.77,6.7,6.71,172000.0,6.76,6.77,6.7,6.71,172000.0
2010-06-01 09:30:00,6.72,6.72,6.61,6.61,30400.0,6.72,6.72,6.61,6.61,30400.0
2010-06-01 09:35:00,6.63,6.64,6.56,6.58,37400.0,6.63,6.64,6.56,6.58,37400.0
2010-06-01 09:40:00,6.59,6.6,6.57,6.59,16100.0,6.59,6.6,6.57,6.59,16100.0
2010-06-01 09:45:00,6.59,6.6,6.57,6.6,15500.0,6.59,6.6,6.57,6.6,15500.0
2010-06-01 09:50:00,6.61,6.66,6.61,6.62,16100.0,6.61,6.66,6.61,6.62,16100.0
2010-06-01 09:55:00,6.63,6.66,6.63,6.65,36800.0,6.63,6.66,6.63,6.65,36800.0
2010-06-01 10:00:00,6.65,6.72,6.64,6.71,27400.0,6.65,6.72,6.64,6.71,27400.0
2010-06-01 10:05:00,6.71,6.71,6.67,6.67,21300.0,6.71,6.71,6.67,6.67,21300.0
2010-06-01 10:10:00,6.66,6.66,6.65,6.65,17900.0,6.66,6.66,6.65,6.65,17900.0
2010-06-01 10:15:00,6.65,6.67,6.65,6.67,19300.0,6.65,6.67,6.65,6.67,19300.0
2010-06-01 10:20:00,6.67,6.71,6.67,6.71,16500.0,6.67,6.71,6.67,6.71,16500.0
2010-06-01 10:25:00,6.71,6.74,6.7,6.71,24800.0,6.71,6.74,6.7,6.71,24800.0
2010-06-01 10:30:00,6.72,6.77,6.72,6.76,60900.0,6.72,6.77,6.72,6.76,60900.0
2010-06-01 10:35:00,6.76,6.76,6.74,6.74,19900.0,6.76,6.76,6.74,6.74,19900.0
2010-06-01 10:40:00,6.74,6.74,6.72,6.73,12800.0,6.74,6.74,6.72,6.73,12800.0
2010-06-01 10:45:00,6.73,6.73,6.72,6.73,17000.0,6.73,6.73,6.72,6.73,17000.0
2010-06-01 10:50:00,6.73,6.73,6.72,6.73,6000.0,6.73,6.73,6.72,6.73,6000.0
2010-06-01 10:55:00,6.73,6.73,6.72,6.73,4400.0,6.73,6.73,6.72,6.73,4400.0
2010-06-01 11:00:00,6.73,6.74,6.72,6.72,19200.0,6.73,6.74,6.72,6.72,19200.0
2010-06-01 11:05:00,6.72,6.72,6.71,6.71,16000.0,6.72,6.72,6.71,6.71,16000.0
2010-06-01 11:10:00,6.72,6.72,6.7,6.7,9700.0,6.72,6.72,6.7,6.7,9700.0
2010-06-01 11:15:00,6.7,6.71,6.69,6.7,42700.0,6.7,6.71,6.69,6.7,42700.0
2010-06-01 11:20:00,6.7,6.71,6.7,6.71,6900.0,6.7,6.71,6.7,6.71,6900.0
2010-06-01 11:25:00,6.71,6.72,6.7,6.72,10100.0,6.71,6.72,6.7,6.72,10100.0
2010-06-01 11:30:00,6.72,6.72,6.71,6.71,4300.0,6.72,6.72,6.71,6.71,4300.0
2010-06-01 11:35:00,6.7,6.7,6.67,6.67,56700.0,6.7,6.7,6.67,6.67,56700.0
2010-06-01 11:40:00,6.67,6.67,6.63,6.65,56000.0,6.67,6.67,6.63,6.65,56000.0
2010-06-01 11:45:00,6.64,6.65,6.62,6.65,23500.0,6.64,6.65,6.62,6.65,23500.0
2010-06-01 11:50:00,6.65,6.66,6.61,6.61,54000.0,6.65,6.66,6.61,6.61,54000.0
2010-06-01 11:55:00,6.61,6.62,6.59,6.61,25500.0,6.61,6.62,6.59,6.61,25500.0
2010-06-01 12:00:00,6.6,6.61,6.59,6.6,34100.0,6.6,6.61,6.59,6.6,34100.0
2010-06-01 12:05:00,6.6,6.6,6.59,6.6,2100.0,6.6,6.6,6.59,6.6,2100.0
2010-06-01 12:10:00,6.59,6.61,6.59,6.61,23400.0,6.59,6.61,6.59,6.61,23400.0
2010-06-01 12:15:00,6.61,6.61,6.6,6.61,3000.0,6.61,6.61,6.6,6.61,3000.0
2010-06-01 12:20:00,6.61,6.61,6.6,6.61,17800.0,6.61,6.61,6.6,6.61,17800.0
2010-06-01 12:25:00,6.61,6.62,6.61,6.62,10900.0,6.61,6.62,6.61,6.62,10900.0
2010-06-01 12:30:00,6.62,6.62,6.61,6.62,4900.0,6.62,6.62,6.61,6.62,4900.0
2010-06-01 12:35:00,6.62,6.63,6.61,6.61,25900.0,6.62,6.63,6.61,6.61,25900.0
2010-06-01 12:40:00,6.61,6.61,6.59,6.59,81400.0,6.61,6.61,6.59,6.59,81400.0
2010-06-01 12:45:00,6.59,6.6,6.59,6.6,16500.0,6.59,6.6,6.59,6.6,16500.0
2010-06-01 12:50:00,6.6,6.61,6.59,6.6,11400.0,6.6,6.61,6.59,6.6,11400.0
2010-06-01 12:55:00,6.6,6.6,6.57,6.58,30400.0,6.6,6.6,6.57,6.58,30400.0
2010-06-01 13:00:00,6.57,6.58,6.57,6.58,6200.0,6.57,6.58,6.57,6.58,6200.0
2010-06-01 13:05:00,6.58,6.6,6.57,6.59,55700.0,6.58,6.6,6.57,6.59,55700.0
2010-06-01 13:10:00,6.59,6.6,6.59,6.6,75900.0,6.59,6.6,6.59,6.6,75900.0
2010-06-01 13:15:00,6.6,6.61,6.59,6.6,23600.0,6.6,6.61,6.59,6.6,23600.0
2010-06-01 13:20:00,6.6,6.61,6.59,6.61,17600.0,6.6,6.61,6.59,6.61,17600.0
2010-06-01 13:25:00,6.61,6.61,6.59,6.6,23700.0,6.61,6.61,6.59,6.6,23700.0
2010-06-01 13:30:00,6.6,6.61,6.6,6.61,16500.0,6.6,6.61,6.6,6.61,16500.0
2010-06-01 13:35:00,6.61,6.61,6.61,6.61,11500.0,6.61,6.61,6.61,6.61,11500.0
2010-06-01 13:40:00,6.61,6.61,6.6,6.6,29900.0,6.61,6.61,6.6,6.6,29900.0
2010-06-01 13:45:00,6.59,6.61,6.59,6.61,25800.0,6.59,6.61,6.59,6.61,25800.0
2010-06-01 13:50:00,6.61,6.61,6.59,6.6,17700.0,6.61,6.61,6.59,6.6,17700.0
2010-06-01 13:55:00,6.6,6.61,6.59,6.6,37600.0,6.6,6.61,6.59,6.6,37600.0
2010-06-01 14:00:00,6.6,6.63,6.6,6.62,34000.0,6.6,6.63,6.6,6.62,34000.0
2010-06-01 14:05:00,6.63,6.64,6.61,6.62,32400.0,6.63,6.64,6.61,6.62,32400.0
2010-06-01 14:10:00,6.61,6.64,6.61,6.64,39600.0,6.61,6.64,6.61,6.64,39600.0
2010-06-01 14:15:00,6.64,6.65,6.63,6.63,17800.0,6.64,6.65,6.63,6.63,17800.0
2010-06-01 14:20:00,6.64,6.65,6.62,6.65,13900.0,6.64,6.65,6.62,6.65,13900.0
2010-06-01 14:25:00,6.65,6.65,6.61,6.61,19500.0,6.65,6.65,6.61,6.61,19500.0
2010-06-01 14:30:00,6.61,6.66,6.6,6.63,64600.0,6.61,6.66,6.6,6.63,64600.0
2010-06-01 14:35:00,6.63,6.65,6.62,6.64,46100.0,6.63,6.65,6.62,6.64,46100.0
2010-06-01 14:40:00,6.64,6.64,6.61,6.63,32200.0,6.64,6.64,6.61,6.63,32200.0
2010-06-01 14:45:00,6.63,6.65,6.62,6.65,8100.0,6.63,6.65,6.62,6.65,8100.0
2010-06-01 14:50:00,6.65,6.65,6.62,6.62,14000.0,6.65,6.65,6.62,6.62,14000.0
2010-06-01 14:55:00,6.63,6.64,6.61,6.64,15800.0,6.63,6.64,6.61,6.64,15800.0
2010-06-01 15:00:00,6.64,6.66,6.62,6.63,34300.0,6.64,6.66,6.62,6.63,34300.0
2010-06-01 15:05:00,6.64,6.64,6.6,6.6,12900.0,6.64,6.64,6.6,6.6,12900.0
2010-06-01 15:10:00,6.6,6.62,6.6,6.62,25200.0,6.6,6.62,6.6,6.62,25200.0
2010-06-01 15:15:00,6.63,6.64,6.59,6.59,36100.0,6.63,6.64,6.59,6.59,36100.0
2010-06-01 15:20:00,6.6,6.6,6.55,6.57,62100.0,6.6,6.6,6.55,6.57,62100.0
2010-06-01 15:25:00,6.56,6.57,6.55,6.56,27500.0,6.56,6.57,6.55,6.56,27500.0
2010-06-01 15:30:00,6.56,6.57,6.55,6.57,36600.0,6.56,6.57,6.55,6.57,36600.0
2010-06-01 15:35:00,6.56,6.59,6.56,6.58,48700.0,6.56,6.59,6.56,6.58,48700.0
2010-06-01 15:40:00,6.58,6.59,6.56,6.57,80400.0,6.58,6.59,6.56,6.57,80400.0
2010-06-01 15:45:00,6.56,6.57,6.55,6.55,71900.0,6.56,6.57,6.55,6.55,71900.0
2010-06-01 15:50:00,6.55,6.56,6.51,6.51,176400.0,6.55,6.56,6.51,6.51,176400.0
2010-06-01 15:55:00,6.52,6.53,6.49,6.49,211100.0,6.52,6.53,6.49,6.49,211100.0
2010-06-02 09:30:00,6.51,6.6,6.51,6.56,20100.0,6.51,6.6,6.51,6.56,20100.0
2010-06-02 09:35:00,6.56,6.56,6.51,6.51,23100.0,6.56,6.56,6.51,6.51,23100.0
2010-06-02 09:40:00,6.51,6.53,6.51,6.53,37600.0,6.51,6.53,6.51,6.53,37600.0
2010-06-02 09:45:00,6.53,6.54,6.52,6.54,19800.0,6.53,6.54,6.52,6.54,19800.0
2010-06-02 09:50:00,6.53,6.53,6.5,6.51,51800.0,6.53,6.53,6.5,6.51,51800.0
2010-06-02 09:55:00,6.52,6.56,6.51,6.56,15000.0,6.52,6.56,6.51,6.56,15000.0
2010-06-02 10:00:00,6.56,6.59,6.55,6.58,33100.0,6.56,6.59,6.55,6.58,33100.0
2010-06-02 10:05:00,6.59,6.59,6.55,6.55,30300.0,6.59,6.59,6.55,6.55,30300.0
2010-06-02 10:10:00,6.56,6.57,6.52,6.52,57700.0,6.56,6.57,6.52,6.52,57700.0
2010-06-02 10:15:00,6.52,6.54,6.52,6.54,70800.0,6.52,6.54,6.52,6.54,70800.0
2010-06-02 10:20:00,6.54,6.57,6.54,6.57,61500.0,6.54,6.57,6.54,6.57,61500.0
2010-06-02 10:25:00,6.56,6.59,6.55,6.59,64100.0,6.56,6.59,6.55,6.59,64100.0
2010-06-02 10:30:00,6.58,6.6,6.57,6.6,23600.0,6.58,6.6,6.57,6.6,23600.0
2010-06-02 10:35:00,6.6,6.62,6.6,6.61,39900.0,6.6,6.62,6.6,6.61,39900.0
2010-06-02 10:40:00,6.61,6.61,6.6,6.61,4100.0,6.61,6.61,6.6,6.61,4100.0
2010-06-02 10:45:00,6.61,6.62,6.6,6.62,13900.0,6.61,6.62,6.6,6.62,13900.0
2010-06-02 10:50:00,6.62,6.62,6.61,6.62,14400.0,6.62,6.62,6.61,6.62,14400.0
2010-06-02 10:55:00,6.62,6.62,6.6,6.61,23400.0,6.62,6.62,6.6,6.61,23400.0
2010-06-02 11:00:00,6.61,6.61,6.56,6.57,163800.0,6.61,6.61,6.56,6.57,163800.0
2010-06-02 11:05:00,6.58,6.59,6.56,6.59,35900.0,6.58,6.59,6.56,6.59,35900.0
2010-06-02 11:10:00,6.6,6.62,6.59,6.59,59200.0,6.6,6.62,6.59,6.59,59200.0
2010-06-02 11:15:00,6.6,6.6,6.57,6.57,10700.0,6.6,6.6,6.57,6.57,10700.0
2010-06-02 11:20:00,6.58,6.59,6.57,6.59,15000.0,6.58,6.59,6.57,6.59,15000.0
2010-06-02 11:25:00,6.59,6.6,6.58,6.59,35400.0,6.59,6.6,6.58,6.59,35400.0
2010-06-02 11:30:00,6.58,6.6,6.58,6.59,10300.0,6.58,6.6,6.58,6.59,10300.0
2010-06-02 11:35:00,6.59,6.62,6.59,6.62,29600.0,6.59,6.62,6.59,6.62,29600.0
2010-06-02 11:40:00,6.62,6.65,6.61,6.64,23900.0,6.62,6.65,6.61,6.64,23900.0
2010-06-02 11:45:00,6.64,6.67,6.63,6.66,70900.0,6.64,6.67,6.63,6.66,70900.0
2010-06-02 11:50:00,6.67,6.67,6.66,6.67,6200.0,6.67,6.67,6.66,6.67,6200.0
2010-06-02 11:55:00,6.67,6.67,6.66,6.67,4300.0,6.67,6.67,6.66,6.67,4300.0
2010-06-02 12:00:00,6.67,6.67,6.66,6.66,49400.0,6.67,6.67,6.66,6.66,49400.0
2010-06-02 12:05:00,6.66,6.67,6.66,6.66,3600.0,6.66,6.67,6.66,6.66,3600.0
2010-06-02 12:10:00,6.67,6.67,6.66,6.67,3900.0,6.67,6.67,6.66,6.67,3900.0
2010-06-02 12:15:00,6.66,6.67,6.66,6.66,5600.0,6.66,6.67,6.66,6.66,5600.0
2010-06-02 12:20:00,6.67,6.67,6.66,6.67,6800.0,6.67,6.67,6.66,6.67,6800.0
2010-06-02 12:25:00,6.67,6.67,6.66,6.66,8200.0,6.67,6.67,6.66,6.66,8200.0
2010-06-02 12:30:00,6.67,6.67,6.66,6.66,5700.0,6.67,6.67,6.66,6.66,5700.0
2010-06-02 12:35:00,6.67,6.67,6.67,6.67,4500.0,6.67,6.67,6.67,6.67,4500.0
2010-06-02 12:40:00,6.67,6.67,6.66,6.67,4300.0,6.67,6.67,6.66,6.67,4300.0
2010-06-02 12:45:00,6.67,6.67,6.66,6.66,59700.0,6.67,6.67,6.66,6.66,59700.0
2010-06-02 12:50:00,6.66,6.66,6.64,6.64,35800.0,6.66,6.66,6.64,6.64,35800.0
2010-06-02 12:55:00,6.64,6.65,6.64,6.64,9200.0,6.64,6.65,6.64,6.64,9200.0
2010-06-02 13:00:00,6.65,6.65,6.64,6.64,3700.0,6.65,6.65,6.64,6.64,3700.0
2010-06-02 13:05:00,6.65,6.65,6.64,6.65,8600.0,6.65,6.65,6.64,6.65,8600.0
2010-06-02 13:10:00,6.64,6.65,6.64,6.65,5000.0,6.64,6.65,6.64,6.65,5000.0
2010-06-02 13:15:00,6.64,6.65,6.64,6.65,6200.0,6.64,6.65,6.64,6.65,6200.0
2010-06-02 13:20:00,6.64,6.65,6.64,6.65,11500.0,6.64,6.65,6.64,6.65,11500.0
2010-06-02 13:25:00,6.64,6.65,6.64,6.65,3200.0,6.64,6.65,6.64,6.65,3200.0
2010-06-02 13:30:00,6.65,6.65,6.64,6.64,4600.0,6.65,6.65,6.64,6.64,4600.0
2010-06-02 13:35:00,6.64,6.66,6.64,6.65,49700.0,6.64,6.66,6.64,6.65,49700.0
2010-06-02 13:40:00,6.65,6.65,6.64,6.65,2500.0,6.65,6.65,6.64,6.65,2500.0
2010-06-02 13:45:00,6.64,6.64,6.63,6.64,30600.0,6.64,6.64,6.63,6.64,30600.0
2010-06-02 13:50:00,6.64,6.64,6.63,6.64,2800.0,6.64,6.64,6.63,6.64,2800.0
2010-06-02 13:55:00,6.64,6.64,6.63,6.63,2700.0,6.64,6.64,6.63,6.63,2700.0
2010-06-02 14:00:00,6.63,6.64,6.63,6.63,3900.0,6.63,6.64,6.63,6.63,3900.0
2010-06-02 14:05:00,6.63,6.64,6.63,6.64,10500.0,6.63,6.64,6.63,6.64,10500.0
2010-06-02 14:10:00,6.64,6.65,6.64,6.65,14500.0,6.64,6.65,6.64,6.65,14500.0
2010-06-02 14:15:00,6.65,6.66,6.63,6.64,29000.0,6.65,6.66,6.63,6.64,29000.0
2010-06-02 14:20:00,6.63,6.64,6.59,6.61,95800.0,6.63,6.64,6.59,6.61,95800.0
2010-06-02 14:25:00,6.61,6.61,6.58,6.59,142000.0,6.61,6.61,6.58,6.59,142000.0
2010-06-02 14:30:00,6.6,6.6,6.6,6.6,39300.0,6.6,6.6,6.6,6.6,39300.0
2010-06-02 14:35:00,6.6,6.6,6.59,6.6,12600.0,6.6,6.6,6.59,6.6,12600.0
2010-06-02 14:40:00,6.6,6.63,6.59,6.63,77700.0,6.6,6.63,6.59,6.63,77700.0
2010-06-02 14:45:00,6.63,6.63,6.62,6.62,3800.0,6.63,6.63,6.62,6.62,3800.0
2010-06-02 14:50:00,6.63,6.66,6.63,6.64,68900.0,6.63,6.66,6.63,6.64,68900.0
2010-06-02 14:55:00,6.64,6.65,6.64,6.64,6600.0,6.64,6.65,6.64,6.64,6600.0
2010-06-02 15:00:00,6.65,6.65,6.64,6.65,17300.0,6.65,6.65,6.64,6.65,17300.0
2010-06-02 15:05:00,6.64,6.65,6.59,6.59,210500.0,6.64,6.65,6.59,6.59,210500.0
2010-06-02 15:10:00,6.6,6.64,6.59,6.64,81700.0,6.6,6.64,6.59,6.64,81700.0
2010-06-02 15:15:00,6.65,6.65,6.64,6.65,31600.0,6.65,6.65,6.64,6.65,31600.0
2010-06-02 15:20:00,6.65,6.65,6.64,6.65,21000.0,6.65,6.65,6.64,6.65,21000.0
2010-06-02 15:25:00,6.65,6.65,6.63,6.64,59300.0,6.65,6.65,6.63,6.64,59300.0
2010-06-02 15:30:00,6.64,6.64,6.62,6.63,66200.0,6.64,6.64,6.62,6.63,66200.0
2010-06-02 15:35:00,6.63,6.64,6.62,6.63,39600.0,6.63,6.64,6.62,6.63,39600.0
2010-06-02 15:40:00,6.63,6.65,6.63,6.64,66500.0,6.63,6.65,6.63,6.64,66500.0
2010-06-02 15:45:00,6.64,6.66,6.63,6.63,148000.0,6.64,6.66,6.63,6.63,148000.0
2010-06-02 15:50:00,6.63,6.66,6.62,6.65,161700.0,6.63,6.66,6.62,6.65,161700.0
2010-06-02 15:55:00,6.65,6.65,6.63,6.64,290100.0,6.65,6.65,6.63,6.64,290100.0
2010-06-03 09:30:00,6.71,6.78,6.66,6.78,29700.0,6.71,6.78,6.66,6.78,29700.0
2010-06-03 09:35:00,6.78,6.78,6.74,6.76,22600.0,6.78,6.78,6.74,6.76,22600.0
2010-06-03 09:40:00,6.76,6.78,6.74,6.76,102600.0,6.76,6.78,6.74,6.76,102600.0
2010-06-03 09:45:00,6.76,6.79,6.76,6.79,40000.0,6.76,6.79,6.76,6.79,40000.0
2010-06-03 09:50:00,6.79,6.82,6.79,6.81,44800.0,6.79,6.82,6.79,6.81,44800.0
2010-06-03 09:55:00,6.82,6.82,6.81,6.81,53500.0,6.82,6.82,6.81,6.81,53500.0
2010-06-03 10:00:00,6.81,6.81,6.75,6.75,45200.0,6.81,6.81,6.75,6.75,45200.0
2010-06-03 10:05:00,6.75,6.79,6.74,6.78,36900.0,6.75,6.79,6.74,6.78,36900.0
2010-06-03 10:10:00,6.79,6.81,6.79,6.8,21100.0,6.79,6.81,6.79,6.8,21100.0
2010-06-03 10:15:00,6.8,6.8,6.76,6.77,39700.0,6.8,6.8,6.76,6.77,39700.0
2010-06-03 10:20:00,6.77,6.77,6.74,6.74,15500.0,6.77,6.77,6.74,6.74,15500.0
2010-06-03 10:25:00,6.73,6.77,6.72,6.77,53400.0,6.73,6.77,6.72,6.77,53400.0
2010-06-03 10:30:00,6.77,6.78,6.74,6.78,29800.0,6.77,6.78,6.74,6.78,29800.0
2010-06-03 10:35:00,6.78,6.78,6.76,6.76,13900.0,6.78,6.78,6.76,6.76,13900.0
2010-06-03 10:40:00,6.76,6.76,6.74,6.74,85700.0,6.76,6.76,6.74,6.74,85700.0
2010-06-03 10:45:00,6.75,6.76,6.74,6.76,36300.0,6.75,6.76,6.74,6.76,36300.0
2010-06-03 10:50:00,6.76,6.77,6.76,6.76,25000.0,6.76,6.77,6.76,6.76,25000.0
2010-06-03 10:55:00,6.76,6.77,6.76,6.77,27200.0,6.76,6.77,6.76,6.77,27200.0
2010-06-03 11:00:00,6.76,6.77,6.76,6.77,14200.0,6.76,6.77,6.76,6.77,14200.0
2010-06-03 11:05:00,6.77,6.77,6.76,6.77,1000.0,6.77,6.77,6.76,6.77,1000.0
2010-06-03 11:10:00,6.77,6.77,6.76,6.77,24900.0,6.77,6.77,6.76,6.77,24900.0
2010-06-03 11:15:00,6.77,6.77,6.76,6.76,5700.0,6.77,6.77,6.76,6.76,5700.0
2010-06-03 11:20:00,6.76,6.77,6.75,6.76,37200.0,6.76,6.77,6.75,6.76,37200.0
2010-06-03 11:25:00,6.75,6.76,6.75,6.76,11600.0,6.75,6.76,6.75,6.76,11600.0
2010-06-03 11:30:00,6.76,6.78,6.75,6.78,119200.0,6.76,6.78,6.75,6.78,119200.0
2010-06-03 11:35:00,6.78,6.78,6.76,6.76,39700.0,6.78,6.78,6.76,6.76,39700.0
2010-06-03 11:40:00,6.76,6.77,6.74,6.75,99100.0,6.76,6.77,6.74,6.75,99100.0
2010-06-03 11:45:00,6.75,6.76,6.74,6.75,61400.0,6.75,6.76,6.74,6.75,61400.0
2010-06-03 11:50:00,6.75,6.75,6.74,6.75,18200.0,6.75,6.75,6.74,6.75,18200.0
2010-06-03 11:55:00,6.75,6.75,6.74,6.74,4700.0,6.75,6.75,6.74,6.74,4700.0
2010-06-03 12:00:00,6.75,6.75,6.72,6.73,49700.0,6.75,6.75,6.72,6.73,49700.0
2010-06-03 12:05:00,6.73,6.74,6.7,6.7,21500.0,6.73,6.74,6.7,6.7,21500.0
2010-06-03 12:10:00,6.71,6.71,6.69,6.69,52200.0,6.71,6.71,6.69,6.69,52200.0
2010-06-03 12:15:00,6.69,6.7,6.65,6.67,127600.0,6.69,6.7,6.65,6.67,127600.0
2010-06-03 12:20:00,6.67,6.67,6.64,6.65,48000.0,6.67,6.67,6.64,6.65,48000.0
2010-06-03 12:25:00,6.65,6.66,6.64,6.65,25800.0,6.65,6.66,6.64,6.65,25800.0
2010-06-03 12:30:00,6.66,6.66,6.65,6.66,8500.0,6.66,6.66,6.65,6.66,8500.0
2010-06-03 12:35:00,6.65,6.68,6.65,6.67,31200.0,6.65,6.68,6.65,6.67,31200.0
2010-06-03 12:40:00,6.68,6.71,6.67,6.71,57400.0,6.68,6.71,6.67,6.71,57400.0
2010-06-03 12:45:00,6.71,6.71,6.67,6.69,100800.0,6.71,6.71,6.67,6.69,100800.0
2010-06-03 12:50:00,6.68,6.69,6.66,6.66,19100.0,6.68,6.69,6.66,6.66,19100.0
2010-06-03 12:55:00,6.67,6.68,6.66,6.68,15000.0,6.67,6.68,6.66,6.68,15000.0
2010-06-03 13:00:00,6.68,6.68,6.67,6.68,5400.0,6.68,6.68,6.67,6.68,5400.0
2010-06-03 13:05:00,6.68,6.69,6.68,6.69,15600.0,6.68,6.69,6.68,6.69,15600.0
2010-06-03 13:10:00,6.7,6.7,6.69,6.7,10100.0,6.7,6.7,6.69,6.7,10100.0
2010-06-03 13:15:00,6.7,6.7,6.69,6.69,26800.0,6.7,6.7,6.69,6.69,26800.0
2010-06-03 13:20:00,6.69,6.7,6.67,6.68,19700.0,6.69,6.7,6.67,6.68,19700.0
2010-06-03 13:25:00,6.68,6.68,6.67,6.67,22700.0,6.68,6.68,6.67,6.67,22700.0
2010-06-03 13:30:00,6.67,6.7,6.67,6.7,32100.0,6.67,6.7,6.67,6.7,32100.0
2010-06-03 13:35:00,6.7,6.7,6.68,6.7,20000.0,6.7,6.7,6.68,6.7,20000.0
2010-06-03 13:40:00,6.7,6.71,6.69,6.7,22900.0,6.7,6.71,6.69,6.7,22900.0
2010-06-03 13:45:00,6.7,6.71,6.68,6.69,63300.0,6.7,6.71,6.68,6.69,63300.0
2010-06-03 13:50:00,6.68,6.69,6.67,6.68,13000.0,6.68,6.69,6.67,6.68,13000.0
2010-06-03 13:55:00,6.68,6.69,6.66,6.67,68500.0,6.68,6.69,6.66,6.67,68500.0
2010-06-03 14:00:00,6.68,6.69,6.68,6.68,25100.0,6.68,6.69,6.68,6.68,25100.0
2010-06-03 14:05:00,6.68,6.7,6.65,6.67,115000.0,6.68,6.7,6.65,6.67,115000.0
2010-06-03 14:10:00,6.68,6.7,6.67,6.69,80400.0,6.68,6.7,6.67,6.69,80400.0
2010-06-03 14:15:00,6.68,6.7,6.68,6.69,71200.0,6.68,6.7,6.68,6.69,71200.0
2010-06-03 14:20:00,6.7,6.72,6.68,6.7,102500.0,6.7,6.72,6.68,6.7,102500.0
2010-06-03 14:25:00,6.69,6.7,6.69,6.69,9100.0,6.69,6.7,6.69,6.69,9100.0
2010-06-03 14:30:00,6.69,6.72,6.69,6.71,45600.0,6.69,6.72,6.69,6.71,45600.0
2010-06-03 14:35:00,6.72,6.72,6.68,6.68,96000.0,6.72,6.72,6.68,6.68,96000.0
2010-06-03 14:40:00,6.69,6.7,6.68,6.7,27800.0,6.69,6.7,6.68,6.7,27800.0
2010-06-03 14:45:00,6.7,6.7,6.66,6.68,102800.0,6.7,6.7,6.66,6.68,102800.0
2010-06-03 14:50:00,6.68,6.7,6.67,6.69,71400.0,6.68,6.7,6.67,6.69,71400.0
2010-06-03 14:55:00,6.68,6.69,6.68,6.69,19500.0,6.68,6.69,6.68,6.69,19500.0
2010-06-03 15:00:00,6.69,6.7,6.69,6.7,12300.0,6.69,6.7,6.69,6.7,12300.0
2010-06-03 15:05:00,6.69,6.7,6.67,6.68,76100.0,6.69,6.7,6.67,6.68,76100.0
2010-06-03 15:10:00,6.68,6.68,6.67,6.68,16300.0,6.68,6.68,6.67,6.68,16300.0
2010-06-03 15:15:00,6.68,6.68,6.64,6.64,96400.0,6.68,6.68,6.64,6.64,96400.0
2010-06-03 15:20:00,6.65,6.67,6.64,6.65,109300.0,6.65,6.67,6.64,6.65,109300.0
2010-06-03 15:25:00,6.65,6.68,6.64,6.67,135300.0,6.65,6.68,6.64,6.67,135300.0
2010-06-03 15:30:00,6.66,6.68,6.66,6.68,40900.0,6.66,6.68,6.66,6.68,40900.0
2010-06-03 15:35:00,6.67,6.68,6.66,6.68,124100.0,6.67,6.68,6.66,6.68,124100.0
2010-06-03 15:40:00,6.68,6.69,6.67,6.69,51800.0,6.68,6.69,6.67,6.69,51800.0
2010-06-03 15:45:00,6.69,6.69,6.65,6.67,162800.0,6.69,6.69,6.65,6.67,162800.0
2010-06-03 15:50:00,6.68,6.68,6.6,6.61,649200.0,6.68,6.68,6.6,6.61,649200.0
2010-06-03 15:55:00,6.62,6.62,6.6,6.61,336300.0,6.62,6.62,6.6,6.61,336300.0
2010-06-04 09:30:00,6.45,6.5,6.33,6.5,66900.0,6.45,6.5,6.33,6.5,66900.0
2010-06-04 09:35:00,6.5,6.54,6.5,6.53,20200.0,6.5,6.54,6.5,6.53,20200.0
2010-06-04 09:40:00,6.53,6.56,6.52,6.54,29900.0,6.53,6.56,6.52,6.54,29900.0
2010-06-04 09:45:00,6.54,6.58,6.53,6.57,35500.0,6.54,6.58,6.53,6.57,35500.0
2010-06-04 09:50:00,6.59,6.61,6.58,6.59,28300.0,6.59,6.61,6.58,6.59,28300.0
2010-06-04 09:55:00,6.6,6.62,6.59,6.61,35000.0,6.6,6.62,6.59,6.61,35000.0
2010-06-04 10:00:00,6.6,6.62,6.59,6.6,17100.0,6.6,6.62,6.59,6.6,17100.0
2010-06-04 10:05:00,6.6,6.6,6.57,6.57,41000.0,6.6,6.6,6.57,6.57,41000.0
2010-06-04 10:10:00,6.57,6.59,6.56,6.59,50900.0,6.57,6.59,6.56,6.59,50900.0
2010-06-04 10:15:00,6.59,6.59,6.57,6.59,26900.0,6.59,6.59,6.57,6.59,26900.0
2010-06-04 10:20:00,6.59,6.61,6.58,6.61,18000.0,6.59,6.61,6.58,6.61,18000.0
2010-06-04 10:25:00,6.61,6.61,6.59,6.61,21000.0,6.61,6.61,6.59,6.61,21000.0
2010-06-04 10:30:00,6.61,6.61,6.58,6.6,27300.0,6.61,6.61,6.58,6.6,27300.0
2010-06-04 10:35:00,6.6,6.6,6.59,6.6,5700.0,6.6,6.6,6.59,6.6,5700.0
2010-06-04 10:40:00,6.6,6.61,6.59,6.61,9100.0,6.6,6.61,6.59,6.61,9100.0
2010-06-04 10:45:00,6.61,6.61,6.59,6.6,10100.0,6.61,6.61,6.59,6.6,10100.0
2010-06-04 10:50:00,6.6,6.6,6.57,6.57,17800.0,6.6,6.6,6.57,6.57,17800.0
2010-06-04 10:55:00,6.57,6.57,6.57,6.57,8300.0,6.57,6.57,6.57,6.57,8300.0
2010-06-04 11:00:00,6.57,6.58,6.56,6.58,13600.0,6.57,6.58,6.56,6.58,13600.0
2010-06-04 11:05:00,6.58,6.6,6.58,6.6,17900.0,6.58,6.6,6.58,6.6,17900.0
2010-06-04 11:10:00,6.6,6.6,6.58,6.58,24600.0,6.6,6.6,6.58,6.58,24600.0
2010-06-04 11:15:00,6.59,6.59,6.57,6.57,9800.0,6.59,6.59,6.57,6.57,9800.0
2010-06-04 11:20:00,6.56,6.57,6.56,6.56,10400.0,6.56,6.57,6.56,6.56,10400.0
2010-06-04 11:25:00,6.56,6.57,6.56,6.57,12600.0,6.56,6.57,6.56,6.57,12600.0
2010-06-04 11:30:00,6.57,6.57,6.56,6.57,26700.0,6.57,6.57,6.56,6.57,26700.0
2010-06-04 11:35:00,6.57,6.59,6.56,6.59,26300.0,6.57,6.59,6.56,6.59,26300.0
2010-06-04 11:40:00,6.59,6.59,6.57,6.58,10800.0,6.59,6.59,6.57,6.58,10800.0
2010-06-04 11:45:00,6.58,6.59,6.58,6.59,20900.0,6.58,6.59,6.58,6.59,20900.0
2010-06-04 11:50:00,6.59,6.6,6.59,6.59,16400.0,6.59,6.6,6.59,6.59,16400.0
2010-06-04 11:55:00,6.6,6.6,6.6,6.6,8300.0,6.6,6.6,6.6,6.6,8300.0
2010-06-04 12:00:00,6.6,6.6,6.57,6.57,32000.0,6.6,6.6,6.57,6.57,32000.0
2010-06-04 12:05:00,6.57,6.57,6.55,6.55,18800.0,6.57,6.57,6.55,6.55,18800.0
2010-06-04 12:10:00,6.56,6.57,6.55,6.57,28100.0,6.56,6.57,6.55,6.57,28100.0
2010-06-04 12:15:00,6.57,6.57,6.56,6.56,24600.0,6.57,6.57,6.56,6.56,24600.0
2010-06-04 12:20:00,6.56,6.57,6.56,6.57,5700.0,6.56,6.57,6.56,6.57,5700.0
2010-06-04 12:25:00,6.57,6.57,6.56,6.57,4200.0,6.57,6.57,6.56,6.57,4200.0
2010-06-04 12:30:00,6.57,6.57,6.56,6.57,9000.0,6.57,6.57,6.56,6.57,9000.0
2010-06-04 12:35:00,6.57,6.57,6.57,6.57,3300.0,6.57,6.57,6.57,6.57,3300.0
2010-06-04 12:40:00,6.56,6.57,6.56,6.57,20100.0,6.56,6.57,6.56,6.57,20100.0
2010-06-04 12:45:00,6.57,6.57,6.56,6.57,5200.0,6.57,6.57,6.56,6.57,5200.0
2010-06-04 12:50:00,6.57,6.58,6.57,6.58,13800.0,6.57,6.58,6.57,6.58,13800.0
2010-06-04 12:55:00,6.58,6.58,6.57,6.58,7500.0,6.58,6.58,6.57,6.58,7500.0
2010-06-04 13:00:00,6.58,6.58,6.57,6.58,8100.0,6.58,6.58,6.57,6.58,8100.0
2010-06-04 13:05:00,6.58,6.58,6.57,6.58,3900.0,6.58,6.58,6.57,6.58,3900.0
2010-06-04 13:10:00,6.58,6.58,6.57,6.58,7400.0,6.58,6.58,6.57,6.58,7400.0
2010-06-04 13:15:00,6.58,6.58,6.56,6.57,21900.0,6.58,6.58,6.56,6.57,21900.0
2010-06-04 13:20:00,6.57,6.57,6.55,6.56,14700.0,6.57,6.57,6.55,6.56,14700.0
2010-06-04 13:25:00,6.56,6.57,6.56,6.57,34200.0,6.56,6.57,6.56,6.57,34200.0
2010-06-04 13:30:00,6.57,6.57,6.57,6.57,17500.0,6.57,6.57,6.57,6.57,17500.0
2010-06-04 13:35:00,6.57,6.57,6.56,6.56,39100.0,6.57,6.57,6.56,6.56,39100.0
2010-06-04 13:40:00,6.56,6.56,6.55,6.56,16900.0,6.56,6.56,6.55,6.56,16900.0
2010-06-04 13:45:00,6.56,6.56,6.55,6.56,6500.0,6.56,6.56,6.55,6.56,6500.0
2010-06-04 13:50:00,6.56,6.56,6.55,6.56,3700.0,6.56,6.56,6.55,6.56,3700.0
2010-06-04 13:55:00,6.56,6.56,6.55,6.56,9400.0,6.56,6.56,6.55,6.56,9400.0
2010-06-04 14:00:00,6.56,6.56,6.55,6.56,6300.0,6.56,6.56,6.55,6.56,6300.0
2010-06-04 14:05:00,6.56,6.56,6.55,6.56,6100.0,6.56,6.56,6.55,6.56,6100.0
2010-06-04 14:10:00,6.55,6.56,6.55,6.55,4600.0,6.55,6.56,6.55,6.55,4600.0
2010-06-04 14:15:00,6.55,6.56,6.55,6.55,3800.0,6.55,6.56,6.55,6.55,3800.0
2010-06-04 14:20:00,6.55,6.56,6.55,6.56,5000.0,6.55,6.56,6.55,6.56,5000.0
2010-06-04 14:25:00,6.56,6.56,6.55,6.55,66800.0,6.56,6.56,6.55,6.55,66800.0
2010-06-04 14:30:00,6.55,6.56,6.55,6.55,1900.0,6.55,6.56,6.55,6.55,1900.0
2010-06-04 14:35:00,6.56,6.56,6.55,6.56,21800.0,6.56,6.56,6.55,6.56,21800.0
2010-06-04 14:40:00,6.55,6.56,6.55,6.56,7000.0,6.55,6.56,6.55,6.56,7000.0
2010-06-04 14:45:00,6.55,6.56,6.52,6.52,71400.0,6.55,6.56,6.52,6.52,71400.0
2010-06-04 14:50:00,6.51,6.52,6.48,6.49,91300.0,6.51,6.52,6.48,6.49,91300.0
2010-06-04 14:55:00,6.49,6.5,6.48,6.5,24400.0,6.49,6.5,6.48,6.5,24400.0
2010-06-04 15:00:00,6.49,6.5,6.49,6.5,15700.0,6.49,6.5,6.49,6.5,15700.0
2010-06-04 15:05:00,6.5,6.51,6.49,6.51,26400.0,6.5,6.51,6.49,6.51,26400.0
2010-06-04 15:10:00,6.51,6.53,6.5,6.51,177000.0,6.51,6.53,6.5,6.51,177000.0
2010-06-04 15:15:00,6.5,6.52,6.48,6.51,77200.0,6.5,6.52,6.48,6.51,77200.0
2010-06-04 15:20:00,6.51,6.52,6.49,6.51,114800.0,6.51,6.52,6.49,6.51,114800.0
2010-06-04 15:25:00,6.5,6.51,6.49,6.49,34300.0,6.5,6.51,6.49,6.49,34300.0
2010-06-04 15:30:00,6.49,6.51,6.49,6.49,45900.0,6.49,6.51,6.49,6.49,45900.0
2010-06-04 15:35:00,6.5,6.5,6.48,6.49,36400.0,6.5,6.5,6.48,6.49,36400.0
2010-06-04 15:40:00,6.48,6.5,6.44,6.48,120300.0,6.48,6.5,6.44,6.48,120300.0
2010-06-04 15:45:00,6.48,6.5,6.46,6.5,133600.0,6.48,6.5,6.46,6.5,133600.0
2010-06-04 15:50:00,6.5,6.52,6.46,6.47,104400.0,6.5,6.52,6.46,6.47,104400.0
2010-06-04 15:55:00,6.48,6.48,6.46,6.47,83300.0,6.48,6.48,6.46,6.47,83300.0
2010-06-07 09:30:00,6.5,6.54,6.42,6.53,14300.0,6.5,6.54,6.42,6.53,14300.0
2010-06-07 09:35:00,6.52,6.52,6.46,6.46,12000.0,6.52,6.52,6.46,6.46,12000.0
2010-06-07 09:40:00,6.45,6.47,6.41,6.41,16800.0,6.45,6.47,6.41,6.41,16800.0
2010-06-07 09:45:00,6.41,6.45,6.39,6.45,25000.0,6.41,6.45,6.39,6.45,25000.0
2010-06-07 09:50:00,6.44,6.5,6.43,6.5,7800.0,6.44,6.5,6.43,6.5,7800.0
2010-06-07 09:55:00,6.49,6.51,6.49,6.5,12700.0,6.49,6.51,6.49,6.5,12700.0
2010-06-07 10:00:00,6.5,6.52,6.49,6.51,29600.0,6.5,6.52,6.49,6.51,29600.0
2010-06-07 10:05:00,6.52,6.52,6.5,6.51,17800.0,6.52,6.52,6.5,6.51,17800.0
2010-06-07 10:10:00,6.52,6.54,6.52,6.53,33300.0,6.52,6.54,6.52,6.53,33300.0
2010-06-07 10:15:00,6.53,6.53,6.5,6.5,30200.0,6.53,6.53,6.5,6.5,30200.0
2010-06-07 10:20:00,6.5,6.51,6.49,6.51,31100.0,6.5,6.51,6.49,6.51,31100.0
2010-06-07 10:25:00,6.51,6.51,6.47,6.47,38300.0,6.51,6.51,6.47,6.47,38300.0
2010-06-07 10:30:00,6.47,6.47,6.42,6.42,53500.0,6.47,6.47,6.42,6.42,53500.0
2010-06-07 10:35:00,6.43,6.44,6.39,6.4,49600.0,6.43,6.44,6.39,6.4,49600.0
2010-06-07 10:40:00,6.41,6.42,6.41,6.41,7300.0,6.41,6.42,6.41,6.41,7300.0
2010-06-07 10:45:00,6.42,6.42,6.39,6.4,69500.0,6.42,6.42,6.39,6.4,69500.0
2010-06-07 10:50:00,6.4,6.41,6.36,6.36,54500.0,6.4,6.41,6.36,6.36,54500.0
2010-06-07 10:55:00,6.35,6.35,6.29,6.31,45300.0,6.35,6.35,6.29,6.31,45300.0
2010-06-07 11:00:00,6.32,6.35,6.32,6.35,22300.0,6.32,6.35,6.32,6.35,22300.0
2010-06-07 11:05:00,6.34,6.36,6.34,6.35,32400.0,6.34,6.36,6.34,6.35,32400.0
2010-06-07 11:10:00,6.35,6.35,6.31,6.32,33900.0,6.35,6.35,6.31,6.32,33900.0
2010-06-07 11:15:00,6.32,6.35,6.32,6.35,38800.0,6.32,6.35,6.32,6.35,38800.0
2010-06-07 11:20:00,6.35,6.35,6.32,6.32,24300.0,6.35,6.35,6.32,6.32,24300.0
2010-06-07 11:25:00,6.31,6.34,6.31,6.34,34600.0,6.31,6.34,6.31,6.34,34600.0
2010-06-07 11:30:00,6.33,6.35,6.33,6.35,13600.0,6.33,6.35,6.33,6.35,13600.0
2010-06-07 11:35:00,6.34,6.35,6.34,6.34,7200.0,6.34,6.35,6.34,6.34,7200.0
2010-06-07 11:40:00,6.35,6.35,6.34,6.34,7700.0,6.35,6.35,6.34,6.34,7700.0
2010-06-07 11:45:00,6.34,6.37,6.34,6.35,35200.0,6.34,6.37,6.34,6.35,35200.0
2010-06-07 11:50:00,6.34,6.37,6.34,6.36,22300.0,6.34,6.37,6.34,6.36,22300.0
2010-06-07 11:55:00,6.36,6.37,6.35,6.37,23300.0,6.36,6.37,6.35,6.37,23300.0
2010-06-07 12:00:00,6.36,6.41,6.35,6.39,41300.0,6.36,6.41,6.35,6.39,41300.0
2010-06-07 12:05:00,6.41,6.41,6.39,6.39,15100.0,6.41,6.41,6.39,6.39,15100.0
2010-06-07 12:10:00,6.38,6.38,6.38,6.38,11700.0,6.38,6.38,6.38,6.38,11700.0
2010-06-07 12:15:00,6.38,6.38,6.38,6.38,28500.0,6.38,6.38,6.38,6.38,28500.0
2010-06-07 12:20:00,6.38,6.38,6.37,6.37,3000.0,6.38,6.38,6.37,6.37,3000.0
2010-06-07 12:25:00,6.37,6.37,6.35,6.36,35900.0,6.37,6.37,6.35,6.36,35900.0
2010-06-07 12:30:00,6.36,6.36,6.35,6.35,2100.0,6.36,6.36,6.35,6.35,2100.0
2010-06-07 12:35:00,6.35,6.35,6.35,6.35,1800.0,6.35,6.35,6.35,6.35,1800.0
2010-06-07 12:40:00,6.36,6.36,6.35,6.35,6900.0,6.36,6.36,6.35,6.35,6900.0
2010-06-07 12:45:00,6.35,6.36,6.35,6.35,3500.0,6.35,6.36,6.35,6.35,3500.0
2010-06-07 12:50:00,6.35,6.37,6.35,6.37,15700.0,6.35,6.37,6.35,6.37,15700.0
2010-06-07 12:55:00,6.36,6.37,6.35,6.35,9300.0,6.36,6.37,6.35,6.35,9300.0
2010-06-07 13:00:00,6.35,6.35,6.3,6.32,23700.0,6.35,6.35,6.3,6.32,23700.0
2010-06-07 13:05:00,6.31,6.33,6.3,6.33,35300.0,6.31,6.33,6.3,6.33,35300.0
2010-06-07 13:10:00,6.33,6.35,6.33,6.33,21000.0,6.33,6.35,6.33,6.33,21000.0
2010-06-07 13:15:00,6.33,6.35,6.33,6.35,9500.0,6.33,6.35,6.33,6.35,9500.0
2010-06-07 13:20:00,6.34,6.35,6.34,6.34,3800.0,6.34,6.35,6.34,6.34,3800.0
2010-06-07 13:25:00,6.34,6.35,6.34,6.34,4900.0,6.34,6.35,6.34,6.34,4900.0
2010-06-07 13:30:00,6.35,6.35,6.33,6.34,14000.0,6.35,6.35,6.33,6.34,14000.0
2010-06-07 13:35:00,6.34,6.35,6.33,6.33,22600.0,6.34,6.35,6.33,6.33,22600.0
2010-06-07 13:40:00,6.33,6.34,6.33,6.33,5700.0,6.33,6.34,6.33,6.33,5700.0
2010-06-07 13:45:00,6.33,6.35,6.32,6.32,33700.0,6.33,6.35,6.32,6.32,33700.0
2010-06-07 13:50:00,6.32,6.32,6.31,6.32,9600.0,6.32,6.32,6.31,6.32,9600.0
2010-06-07 13:55:00,6.31,6.31,6.3,6.3,6900.0,6.31,6.31,6.3,6.3,6900.0
2010-06-07 14:00:00,6.3,6.32,6.3,6.32,20300.0,6.3,6.32,6.3,6.32,20300.0
2010-06-07 14:05:00,6.32,6.32,6.31,6.32,6400.0,6.32,6.32,6.31,6.32,6400.0
2010-06-07 14:10:00,6.32,6.32,6.31,6.31,9900.0,6.32,6.32,6.31,6.31,9900.0
2010-06-07 14:15:00,6.32,6.32,6.28,6.28,30700.0,6.32,6.32,6.28,6.28,30700.0
2010-06-07 14:20:00,6.29,6.3,6.28,6.29,39200.0,6.29,6.3,6.28,6.29,39200.0
2010-06-07 14:25:00,6.29,6.31,6.28,6.31,23800.0,6.29,6.31,6.28,6.31,23800.0
2010-06-07 14:30:00,6.3,6.31,6.29,6.29,16100.0,6.3,6.31,6.29,6.29,16100.0
2010-06-07 14:35:00,6.29,6.29,6.27,6.28,27300.0,6.29,6.29,6.27,6.28,27300.0
2010-06-07 14:40:00,6.28,6.29,6.27,6.27,14400.0,6.28,6.29,6.27,6.27,14400.0
2010-06-07 14:45:00,6.27,6.28,6.26,6.26,42100.0,6.27,6.28,6.26,6.26,42100.0
2010-06-07 14:50:00,6.27,6.27,6.26,6.26,12800.0,6.27,6.27,6.26,6.26,12800.0
2010-06-07 14:55:00,6.26,6.27,6.26,6.26,6500.0,6.26,6.27,6.26,6.26,6500.0
2010-06-07 15:00:00,6.27,6.3,6.26,6.28,64400.0,6.27,6.3,6.26,6.28,64400.0
2010-06-07 15:05:00,6.28,6.3,6.28,6.3,19500.0,6.28,6.3,6.28,6.3,19500.0
2010-06-07 15:10:00,6.3,6.31,6.28,6.28,40600.0,6.3,6.31,6.28,6.28,40600.0
2010-06-07 15:15:00,6.28,6.28,6.26,6.26,13000.0,6.28,6.28,6.26,6.26,13000.0
2010-06-07 15:20:00,6.26,6.27,6.23,6.24,56800.0,6.26,6.27,6.23,6.24,56800.0
2010-06-07 15:25:00,6.24,6.24,6.22,6.22,24300.0,6.24,6.24,6.22,6.22,24300.0
2010-06-07 15:30:00,6.21,6.22,6.2,6.22,29800.0,6.21,6.22,6.2,6.22,29800.0
2010-06-07 15:35:00,6.22,6.24,6.21,6.22,39100.0,6.22,6.24,6.21,6.22,39100.0
2010-06-07 15:40:00,6.22,6.23,6.19,6.19,39800.0,6.22,6.23,6.19,6.19,39800.0
2010-06-07 15:45:00,6.2,6.21,6.2,6.2,27900.0,6.2,6.21,6.2,6.2,27900.0
2010-06-07 15:50:00,6.2,6.25,6.2,6.24,158200.0,6.2,6.25,6.2,6.24,158200.0
2010-06-07 15:55:00,6.24,6.24,6.23,6.24,104700.0,6.24,6.24,6.23,6.24,104700.0
2010-06-08 09:30:00,6.24,6.24,6.15,6.24,36300.0,6.24,6.24,6.15,6.24,36300.0
2010-06-08 09:35:00,6.24,6.26,6.21,6.24,14400.0,6.24,6.26,6.21,6.24,14400.0
2010-06-08 09:40:00,6.23,6.23,6.19,6.19,12700.0,6.23,6.23,6.19,6.19,12700.0
2010-06-08 09:45:00,6.18,6.18,6.15,6.17,22500.0,6.18,6.18,6.15,6.17,22500.0
2010-06-08 09:50:00,6.16,6.16,6.11,6.12,45900.0,6.16,6.16,6.11,6.12,45900.0
2010-06-08 09:55:00,6.11,6.14,6.09,6.12,20400.0,6.11,6.14,6.09,6.12,20400.0
2010-06-08 10:00:00,6.11,6.15,6.11,6.15,10100.0,6.11,6.15,6.11,6.15,10100.0
2010-06-08 10:05:00,6.14,6.15,6.11,6.15,15600.0,6.14,6.15,6.11,6.15,15600.0
2010-06-08 10:10:00,6.15,6.15,6.1,6.11,11300.0,6.15,6.15,6.1,6.11,11300.0
2010-06-08 10:15:00,6.11,6.12,6.08,6.09,32800.0,6.11,6.12,6.08,6.09,32800.0
2010-06-08 10:20:00,6.09,6.09,6.02,6.07,152400.0,6.09,6.09,6.02,6.07,152400.0
2010-06-08 10:25:00,6.06,6.09,6.05,6.07,19900.0,6.06,6.09,6.05,6.07,19900.0
2010-06-08 10:30:00,6.08,6.08,6.05,6.05,23100.0,6.08,6.08,6.05,6.05,23100.0
2010-06-08 10:35:00,6.05,6.06,5.98,6.01,135900.0,6.05,6.06,5.98,6.01,135900.0
2010-06-08 10:40:00,6.01,6.01,5.98,5.99,56800.0,6.01,6.01,5.98,5.99,56800.0
2010-06-08 10:45:00,5.98,6.04,5.97,6.04,59500.0,5.98,6.04,5.97,6.04,59500.0
2010-06-08 10:50:00,6.03,6.05,6.02,6.04,61500.0,6.03,6.05,6.02,6.04,61500.0
2010-06-08 10:55:00,6.04,6.09,6.03,6.09,63500.0,6.04,6.09,6.03,6.09,63500.0
2010-06-08 11:00:00,6.08,6.1,6.06,6.07,31400.0,6.08,6.1,6.06,6.07,31400.0
2010-06-08 11:05:00,6.07,6.08,6.05,6.08,77600.0,6.07,6.08,6.05,6.08,77600.0
2010-06-08 11:10:00,6.07,6.1,6.07,6.09,83300.0,6.07,6.1,6.07,6.09,83300.0
2010-06-08 11:15:00,6.09,6.12,6.08,6.08,37200.0,6.09,6.12,6.08,6.08,37200.0
2010-06-08 11:20:00,6.09,6.16,6.09,6.15,54500.0,6.09,6.16,6.09,6.15,54500.0
2010-06-08 11:25:00,6.15,6.15,6.11,6.12,35800.0,6.15,6.15,6.11,6.12,35800.0
2010-06-08 11:30:00,6.12,6.14,6.1,6.1,93200.0,6.12,6.14,6.1,6.1,93200.0
2010-06-08 11:35:00,6.09,6.1,6.07,6.07,70400.0,6.09,6.1,6.07,6.07,70400.0
2010-06-08 11:40:00,6.07,6.07,6.05,6.05,14500.0,6.07,6.07,6.05,6.05,14500.0
2010-06-08 11:45:00,6.05,6.06,6.05,6.06,14200.0,6.05,6.06,6.05,6.06,14200.0
2010-06-08 11:50:00,6.06,6.09,6.05,6.08,23400.0,6.06,6.09,6.05,6.08,23400.0
2010-06-08 11:55:00,6.08,6.1,6.06,6.06,21600.0,6.08,6.1,6.06,6.06,21600.0
2010-06-08 12:00:00,6.06,6.09,6.06,6.07,38900.0,6.06,6.09,6.06,6.07,38900.0
2010-06-08 12:05:00,6.07,6.09,6.06,6.07,15700.0,6.07,6.09,6.06,6.07,15700.0
2010-06-08 12:10:00,6.08,6.08,6.06,6.06,15800.0,6.08,6.08,6.06,6.06,15800.0
2010-06-08 12:15:00,6.06,6.07,6.05,6.07,14300.0,6.06,6.07,6.05,6.07,14300.0
2010-06-08 12:20:00,6.06,6.07,6.06,6.06,2500.0,6.06,6.07,6.06,6.06,2500.0
2010-06-08 12:25:00,6.06,6.07,6.06,6.06,2500.0,6.06,6.07,6.06,6.06,2500.0
2010-06-08 12:30:00,6.06,6.07,6.06,6.06,2900.0,6.06,6.07,6.06,6.06,2900.0
2010-06-08 12:35:00,6.06,6.08,6.06,6.08,5400.0,6.06,6.08,6.06,6.08,5400.0
2010-06-08 12:40:00,6.08,6.09,6.07,6.09,7900.0,6.08,6.09,6.07,6.09,7900.0
2010-06-08 12:45:00,6.08,6.09,6.05,6.06,43300.0,6.08,6.09,6.05,6.06,43300.0
2010-06-08 12:50:00,6.07,6.09,6.07,6.07,26100.0,6.07,6.09,6.07,6.07,26100.0
2010-06-08 12:55:00,6.07,6.1,6.07,6.09,23100.0,6.07,6.1,6.07,6.09,23100.0
2010-06-08 13:00:00,6.09,6.11,6.09,6.1,24800.0,6.09,6.11,6.09,6.1,24800.0
2010-06-08 13:05:00,6.09,6.09,6.09,6.09,14000.0,6.09,6.09,6.09,6.09,14000.0
2010-06-08 13:10:00,6.09,6.1,6.09,6.1,22500.0,6.09,6.1,6.09,6.1,22500.0
2010-06-08 13:15:00,6.1,6.11,6.1,6.11,3300.0,6.1,6.11,6.1,6.11,3300.0
2010-06-08 13:20:00,6.1,6.11,6.09,6.09,9600.0,6.1,6.11,6.09,6.09,9600.0
2010-06-08 13:25:00,6.08,6.1,6.08,6.08,12600.0,6.08,6.1,6.08,6.08,12600.0
2010-06-08 13:30:00,6.08,6.09,6.05,6.05,13900.0,6.08,6.09,6.05,6.05,13900.0
2010-06-08 13:35:00,6.05,6.06,6.05,6.05,6200.0,6.05,6.06,6.05,6.05,6200.0
2010-06-08 13:40:00,6.05,6.07,6.05,6.06,5100.0,6.05,6.07,6.05,6.06,5100.0
2010-06-08 13:45:00,6.06,6.07,6.03,6.04,13700.0,6.06,6.07,6.03,6.04,13700.0
2010-06-08 13:50:00,6.04,6.04,6.02,6.02,12200.0,6.04,6.04,6.02,6.02,12200.0
2010-06-08 13:55:00,6.02,6.06,6.02,6.06,14900.0,6.02,6.06,6.02,6.06,14900.0
2010-06-08 14:00:00,6.06,6.07,6.05,6.06,19800.0,6.06,6.07,6.05,6.06,19800.0
2010-06-08 14:05:00,6.06,6.06,6.03,6.03,13100.0,6.06,6.06,6.03,6.03,13100.0
2010-06-08 14:10:00,6.03,6.04,6.01,6.03,19500.0,6.03,6.04,6.01,6.03,19500.0
2010-06-08 14:15:00,6.03,6.06,6.02,6.06,25400.0,6.03,6.06,6.02,6.06,25400.0
2010-06-08 14:20:00,6.06,6.08,6.05,6.08,18500.0,6.06,6.08,6.05,6.08,18500.0
2010-06-08 14:25:00,6.08,6.08,6.07,6.07,6300.0,6.08,6.08,6.07,6.07,6300.0
2010-06-08 14:30:00,6.08,6.08,6.07,6.07,11600.0,6.08,6.08,6.07,6.07,11600.0
2010-06-08 14:35:00,6.08,6.08,6.07,6.08,5600.0,6.08,6.08,6.07,6.08,5600.0
2010-06-08 14:40:00,6.08,6.11,6.07,6.11,17800.0,6.08,6.11,6.07,6.11,17800.0
2010-06-08 14:45:00,6.1,6.11,6.09,6.1,48600.0,6.1,6.11,6.09,6.1,48600.0
2010-06-08 14:50:00,6.1,6.1,6.09,6.09,11800.0,6.1,6.1,6.09,6.09,11800.0
2010-06-08 14:55:00,6.1,6.1,6.06,6.08,60100.0,6.1,6.1,6.06,6.08,60100.0
2010-06-08 15:00:00,6.09,6.1,6.08,6.09,17900.0,6.09,6.1,6.08,6.09,17900.0
2010-06-08 15:05:00,6.1,6.1,6.09,6.09,11800.0,6.1,6.1,6.09,6.09,11800.0
2010-06-08 15:10:00,6.1,6.1,6.08,6.08,26800.0,6.1,6.1,6.08,6.08,26800.0
2010-06-08 15:15:00,6.08,6.09,6.05,6.05,81600.0,6.08,6.09,6.05,6.05,81600.0
2010-06-08 15:20:00,6.05,6.07,6.04,6.05,67600.0,6.05,6.07,6.04,6.05,67600.0
2010-06-08 15:25:00,6.05,6.1,6.05,6.09,36600.0,6.05,6.1,6.05,6.09,36600.0
2010-06-08 15:30:00,6.09,6.11,6.09,6.1,41800.0,6.09,6.11,6.09,6.1,41800.0
2010-06-08 15:35:00,6.1,6.13,6.1,6.12,32800.0,6.1,6.13,6.1,6.12,32800.0
2010-06-08 15:40:00,6.13,6.13,6.11,6.12,31200.0,6.13,6.13,6.11,6.12,31200.0
2010-06-08 15:45:00,6.13,6.13,6.12,6.13,22800.0,6.13,6.13,6.12,6.13,22800.0
2010-06-08 15:50:00,6.13,6.14,6.12,6.13,70000.0,6.13,6.14,6.12,6.13,70000.0
2010-06-08 15:55:00,6.14,6.14,6.13,6.13,64100.0,6.14,6.14,6.13,6.13,64100.0
2010-06-09 09:30:00,6.15,6.22,6.15,6.17,15100.0,6.15,6.22,6.15,6.17,15100.0
2010-06-09 09:35:00,6.18,6.18,6.09,6.09,30900.0,6.18,6.18,6.09,6.09,30900.0
2010-06-09 09:40:00,6.09,6.1,6.06,6.06,26200.0,6.09,6.1,6.06,6.06,26200.0
2010-06-09 09:45:00,6.05,6.08,6.02,6.06,25100.0,6.05,6.08,6.02,6.06,25100.0
2010-06-09 09:50:00,6.07,6.11,6.06,6.08,36800.0,6.07,6.11,6.06,6.08,36800.0
2010-06-09 09:55:00,6.08,6.14,6.08,6.12,43100.0,6.08,6.14,6.08,6.12,43100.0
2010-06-09 10:00:00,6.13,6.14,6.05,6.1,151900.0,6.13,6.14,6.05,6.1,151900.0
2010-06-09 10:05:00,6.1,6.14,6.07,6.09,175900.0,6.1,6.14,6.07,6.09,175900.0
2010-06-09 10:10:00,6.09,6.12,6.06,6.09,155700.0,6.09,6.12,6.06,6.09,155700.0
2010-06-09 10:15:00,6.09,6.15,6.08,6.08,54800.0,6.09,6.15,6.08,6.08,54800.0
2010-06-09 10:20:00,6.08,6.1,6.08,6.09,9600.0,6.08,6.1,6.08,6.09,9600.0
2010-06-09 10:25:00,6.1,6.1,6.07,6.08,72300.0,6.1,6.1,6.07,6.08,72300.0
2010-06-09 10:30:00,6.07,6.08,6.04,6.06,40600.0,6.07,6.08,6.04,6.06,40600.0
2010-06-09 10:35:00,6.07,6.08,6.01,6.06,131800.0,6.07,6.08,6.01,6.06,131800.0
2010-06-09 10:40:00,6.06,6.1,6.02,6.09,42800.0,6.06,6.1,6.02,6.09,42800.0
2010-06-09 10:45:00,6.09,6.15,6.07,6.07,65300.0,6.09,6.15,6.07,6.07,65300.0
2010-06-09 10:50:00,6.07,6.11,6.07,6.1,30300.0,6.07,6.11,6.07,6.1,30300.0
2010-06-09 10:55:00,6.1,6.1,6.09,6.09,23200.0,6.1,6.1,6.09,6.09,23200.0
2010-06-09 11:00:00,6.1,6.16,6.09,6.16,49700.0,6.1,6.16,6.09,6.16,49700.0
2010-06-09 11:05:00,6.16,6.2,6.16,6.2,21900.0,6.16,6.2,6.16,6.2,21900.0
2010-06-09 11:10:00,6.2,6.2,6.16,6.17,24800.0,6.2,6.2,6.16,6.17,24800.0
2010-06-09 11:15:00,6.16,6.19,6.16,6.19,7900.0,6.16,6.19,6.16,6.19,7900.0
2010-06-09 11:20:00,6.18,6.2,6.18,6.18,16400.0,6.18,6.2,6.18,6.18,16400.0
2010-06-09 11:25:00,6.18,6.22,6.15,6.22,61300.0,6.18,6.22,6.15,6.22,61300.0
2010-06-09 11:30:00,6.21,6.21,6.2,6.21,8100.0,6.21,6.21,6.2,6.21,8100.0
2010-06-09 11:35:00,6.21,6.22,6.21,6.22,8800.0,6.21,6.22,6.21,6.22,8800.0
2010-06-09 11:40:00,6.22,6.24,6.22,6.24,27700.0,6.22,6.24,6.22,6.24,27700.0
2010-06-09 11:45:00,6.23,6.24,6.22,6.22,35000.0,6.23,6.24,6.22,6.22,35000.0
2010-06-09 11:50:00,6.22,6.23,6.22,6.23,3600.0,6.22,6.23,6.22,6.23,3600.0
2010-06-09 11:55:00,6.23,6.24,6.22,6.23,27100.0,6.23,6.24,6.22,6.23,27100.0
2010-06-09 12:00:00,6.23,6.24,6.22,6.22,14400.0,6.23,6.24,6.22,6.22,14400.0
2010-06-09 12:05:00,6.22,6.25,6.22,6.25,25500.0,6.22,6.25,6.22,6.25,25500.0
2010-06-09 12:10:00,6.25,6.25,6.24,6.25,5900.0,6.25,6.25,6.24,6.25,5900.0
2010-06-09 12:15:00,6.24,6.25,6.24,6.25,21400.0,6.24,6.25,6.24,6.25,21400.0
2010-06-09 12:20:00,6.24,6.25,6.24,6.25,200.0,6.24,6.25,6.24,6.25,200.0
2010-06-09 12:25:00,6.25,6.27,6.24,6.26,46700.0,6.25,6.27,6.24,6.26,46700.0
2010-06-09 12:30:00,6.26,6.26,6.24,6.25,17800.0,6.26,6.26,6.24,6.25,17800.0
2010-06-09 12:35:00,6.26,6.26,6.25,6.25,500.0,6.26,6.26,6.25,6.25,500.0
2010-06-09 12:40:00,6.25,6.27,6.25,6.27,10300.0,6.25,6.27,6.25,6.27,10300.0
2010-06-09 12:45:00,6.26,6.27,6.26,6.27,1000.0,6.26,6.27,6.26,6.27,1000.0
2010-06-09 12:50:00,6.26,6.27,6.26,6.26,3300.0,6.26,6.27,6.26,6.26,3300.0
2010-06-09 12:55:00,6.27,6.28,6.26,6.27,33000.0,6.27,6.28,6.26,6.27,33000.0
2010-06-09 13:00:00,6.26,6.27,6.25,6.25,1800.0,6.26,6.27,6.25,6.25,1800.0
2010-06-09 13:05:00,6.26,6.27,6.25,6.25,12200.0,6.26,6.27,6.25,6.25,12200.0
2010-06-09 13:10:00,6.25,6.27,6.25,6.27,37400.0,6.25,6.27,6.25,6.27,37400.0
2010-06-09 13:15:00,6.26,6.27,6.26,6.26,7500.0,6.26,6.27,6.26,6.26,7500.0
2010-06-09 13:20:00,6.27,6.27,6.26,6.27,18800.0,6.27,6.27,6.26,6.27,18800.0
2010-06-09 13:25:00,6.27,6.27,6.26,6.27,16300.0,6.27,6.27,6.26,6.27,16300.0
2010-06-09 13:30:00,6.26,6.27,6.25,6.25,5500.0,6.26,6.27,6.25,6.25,5500.0
2010-06-09 13:35:00,6.25,6.25,6.25,6.25,17800.0,6.25,6.25,6.25,6.25,17800.0
2010-06-09 13:40:00,6.25,6.26,6.25,6.26,33800.0,6.25,6.26,6.25,6.26,33800.0
2010-06-09 13:45:00,6.25,6.27,6.25,6.25,15600.0,6.25,6.27,6.25,6.25,15600.0
2010-06-09 13:50:00,6.25,6.26,6.25,6.26,800.0,6.25,6.26,6.25,6.26,800.0
2010-06-09 13:55:00,6.25,6.26,6.25,6.26,3000.0,6.25,6.26,6.25,6.26,3000.0
2010-06-09 14:00:00,6.26,6.27,6.24,6.24,47600.0,6.26,6.27,6.24,6.24,47600.0
2010-06-09 14:05:00,6.24,6.24,6.23,6.23,7000.0,6.24,6.24,6.23,6.23,7000.0
2010-06-09 14:10:00,6.23,6.26,6.23,6.25,39400.0,6.23,6.26,6.23,6.25,39400.0
2010-06-09 14:15:00,6.25,6.27,6.25,6.25,18900.0,6.25,6.27,6.25,6.25,18900.0
2010-06-09 14:20:00,6.26,6.26,6.25,6.26,17100.0,6.26,6.26,6.25,6.26,17100.0
2010-06-09 14:25:00,6.25,6.27,6.25,6.27,72200.0,6.25,6.27,6.25,6.27,72200.0
2010-06-09 14:30:00,6.26,6.27,6.25,6.25,58200.0,6.26,6.27,6.25,6.25,58200.0
2010-06-09 14:35:00,6.25,6.27,6.24,6.26,56600.0,6.25,6.27,6.24,6.26,56600.0
2010-06-09 14:40:00,6.25,6.26,6.25,6.25,18600.0,6.25,6.26,6.25,6.25,18600.0
2010-06-09 14:45:00,6.25,6.26,6.22,6.22,16900.0,6.25,6.26,6.22,6.22,16900.0
2010-06-09 14:50:00,6.22,6.23,6.22,6.22,2800.0,6.22,6.23,6.22,6.22,2800.0
2010-06-09 14:55:00,6.22,6.23,6.21,6.22,21500.0,6.22,6.23,6.21,6.22,21500.0
2010-06-09 15:00:00,6.21,6.23,6.21,6.23,38200.0,6.21,6.23,6.21,6.23,38200.0
2010-06-09 15:05:00,6.22,6.23,6.22,6.22,9700.0,6.22,6.23,6.22,6.22,9700.0
2010-06-09 15:10:00,6.22,6.23,6.19,6.2,55600.0,6.22,6.23,6.19,6.2,55600.0
2010-06-09 15:15:00,6.2,6.21,6.15,6.17,73400.0,6.2,6.21,6.15,6.17,73400.0
2010-06-09 15:20:00,6.17,6.2,6.17,6.17,73100.0,6.17,6.2,6.17,6.17,73100.0
2010-06-09 15:25:00,6.18,6.21,6.18,6.21,64000.0,6.18,6.21,6.18,6.21,64000.0
2010-06-09 15:30:00,6.21,6.21,6.18,6.19,52000.0,6.21,6.21,6.18,6.19,52000.0
2010-06-09 15:35:00,6.18,6.19,6.17,6.17,52600.0,6.18,6.19,6.17,6.17,52600.0
2010-06-09 15:40:00,6.17,6.22,6.17,6.2,104800.0,6.17,6.22,6.17,6.2,104800.0
2010-06-09 15:45:00,6.2,6.21,6.18,6.18,96000.0,6.2,6.21,6.18,6.18,96000.0
2010-06-09 15:50:00,6.18,6.19,6.16,6.18,216300.0,6.18,6.19,6.16,6.18,216300.0
2010-06-09 15:55:00,6.18,6.19,6.15,6.17,351400.0,6.18,6.19,6.15,6.17,351400.0
2010-06-10 09:30:00,5.96,6.02,5.96,5.99,456400.0,5.96,6.02,5.96,5.99,456400.0
2010-06-10 09:35:00,6.0,6.05,5.98,6.04,1151900.0,6.0,6.05,5.98,6.04,1151900.0
2010-06-10 09:40:00,6.04,6.09,6.03,6.04,828800.0,6.04,6.09,6.03,6.04,828800.0
2010-06-10 09:45:00,6.04,6.04,5.99,6.01,255400.0,6.04,6.04,5.99,6.01,255400.0
2010-06-10 09:50:00,6.01,6.05,6.01,6.04,848500.0,6.01,6.05,6.01,6.04,848500.0
2010-06-10 09:55:00,6.04,6.09,6.03,6.08,375400.0,6.04,6.09,6.03,6.08,375400.0
2010-06-10 10:00:00,6.09,6.12,6.08,6.09,1184800.0,6.09,6.12,6.08,6.09,1184800.0
2010-06-10 10:05:00,6.09,6.11,6.08,6.09,300300.0,6.09,6.11,6.08,6.09,300300.0
2010-06-10 10:10:00,6.1,6.1,6.06,6.09,675000.0,6.1,6.1,6.06,6.09,675000.0
2010-06-10 10:15:00,6.08,6.09,6.03,6.08,314500.0,6.08,6.09,6.03,6.08,314500.0
2010-06-10 10:20:00,6.07,6.13,6.07,6.09,662000.0,6.07,6.13,6.07,6.09,662000.0
2010-06-10 10:25:00,6.09,6.1,6.07,6.08,629100.0,6.09,6.1,6.07,6.08,629100.0
2010-06-10 10:30:00,6.08,6.11,6.08,6.1,608000.0,6.08,6.11,6.08,6.1,608000.0
2010-06-10 10:35:00,6.1,6.11,6.09,6.11,1142300.0,6.1,6.11,6.09,6.11,1142300.0
2010-06-10 10:40:00,6.11,6.11,6.1,6.1,844500.0,6.11,6.11,6.1,6.1,844500.0
2010-06-10 10:45:00,6.1,6.11,6.1,6.1,59900.0,6.1,6.11,6.1,6.1,59900.0
2010-06-10 10:50:00,6.1,6.11,6.1,6.1,96900.0,6.1,6.11,6.1,6.1,96900.0
2010-06-10 10:55:00,6.1,6.11,6.1,6.1,10500.0,6.1,6.11,6.1,6.1,10500.0
2010-06-10 11:00:00,6.11,6.13,6.1,6.13,213500.0,6.11,6.13,6.1,6.13,213500.0
2010-06-10 11:05:00,6.13,6.16,6.13,6.16,210900.0,6.13,6.16,6.13,6.16,210900.0
2010-06-10 11:10:00,6.15,6.17,6.13,6.13,291700.0,6.15,6.17,6.13,6.13,291700.0
2010-06-10 11:15:00,6.13,6.15,6.1,6.12,237900.0,6.13,6.15,6.1,6.12,237900.0
2010-06-10 11:20:00,6.11,6.14,6.1,6.12,183800.0,6.11,6.14,6.1,6.12,183800.0
2010-06-10 11:25:00,6.13,6.13,6.12,6.12,9200.0,6.13,6.13,6.12,6.12,9200.0
2010-06-10 11:30:00,6.13,6.13,6.12,6.12,366600.0,6.13,6.13,6.12,6.12,366600.0
2010-06-10 11:35:00,6.12,6.13,6.11,6.12,1471700.0,6.12,6.13,6.11,6.12,1471700.0
2010-06-10 11:40:00,6.13,6.14,6.13,6.13,220000.0,6.13,6.14,6.13,6.13,220000.0
2010-06-10 11:45:00,6.13,6.14,6.11,6.12,308800.0,6.13,6.14,6.11,6.12,308800.0
2010-06-10 11:50:00,6.12,6.13,6.11,6.13,93800.0,6.12,6.13,6.11,6.13,93800.0
2010-06-10 11:55:00,6.13,6.16,6.12,6.16,201900.0,6.13,6.16,6.12,6.16,201900.0
2010-06-10 12:00:00,6.16,6.16,6.11,6.11,111400.0,6.16,6.16,6.11,6.11,111400.0
2010-06-10 12:05:00,6.1,6.12,6.1,6.12,88300.0,6.1,6.12,6.1,6.12,88300.0
2010-06-10 12:10:00,6.11,6.16,6.11,6.14,150300.0,6.11,6.16,6.11,6.14,150300.0
2010-06-10 12:15:00,6.14,6.18,6.13,6.15,200100.0,6.14,6.18,6.13,6.15,200100.0
2010-06-10 12:20:00,6.15,6.16,6.15,6.15,100800.0,6.15,6.16,6.15,6.15,100800.0
2010-06-10 12:25:00,6.15,6.16,6.15,6.15,76700.0,6.15,6.16,6.15,6.15,76700.0
2010-06-10 12:30:00,6.15,6.15,6.15,6.15,83500.0,6.15,6.15,6.15,6.15,83500.0
2010-06-10 12:35:00,6.15,6.16,6.15,6.16,63300.0,6.15,6.16,6.15,6.16,63300.0
2010-06-10 12:40:00,6.15,6.16,6.13,6.13,74300.0,6.15,6.16,6.13,6.13,74300.0
2010-06-10 12:45:00,6.13,6.14,6.11,6.14,90400.0,6.13,6.14,6.11,6.14,90400.0
2010-06-10 12:50:00,6.14,6.15,6.14,6.15,28700.0,6.14,6.15,6.14,6.15,28700.0
2010-06-10 12:55:00,6.15,6.15,6.14,6.14,14700.0,6.15,6.15,6.14,6.14,14700.0
2010-06-10 13:00:00,6.14,6.15,6.14,6.14,15800.0,6.14,6.15,6.14,6.14,15800.0
2010-06-10 13:05:00,6.13,6.14,6.13,6.13,5700.0,6.13,6.14,6.13,6.13,5700.0
2010-06-10 13:10:00,6.14,6.14,6.12,6.12,182200.0,6.14,6.14,6.12,6.12,182200.0
2010-06-10 13:15:00,6.12,6.13,6.12,6.12,13000.0,6.12,6.13,6.12,6.12,13000.0
2010-06-10 13:20:00,6.12,6.13,6.12,6.12,63100.0,6.12,6.13,6.12,6.12,63100.0
2010-06-10 13:25:00,6.13,6.13,6.11,6.12,179200.0,6.13,6.13,6.11,6.12,179200.0
2010-06-10 13:30:00,6.12,6.12,6.11,6.11,26700.0,6.12,6.12,6.11,6.11,26700.0
2010-06-10 13:35:00,6.11,6.12,6.1,6.11,82800.0,6.11,6.12,6.1,6.11,82800.0
2010-06-10 13:40:00,6.11,6.14,6.1,6.13,295700.0,6.11,6.14,6.1,6.13,295700.0
2010-06-10 13:45:00,6.13,6.14,6.12,6.13,108500.0,6.13,6.14,6.12,6.13,108500.0
2010-06-10 13:50:00,6.13,6.14,6.12,6.14,69300.0,6.13,6.14,6.12,6.14,69300.0
2010-06-10 13:55:00,6.13,6.15,6.12,6.13,101700.0,6.13,6.15,6.12,6.13,101700.0
2010-06-10 14:00:00,6.13,6.16,6.12,6.15,191400.0,6.13,6.16,6.12,6.15,191400.0
2010-06-10 14:05:00,6.15,6.15,6.11,6.12,159300.0,6.15,6.15,6.11,6.12,159300.0
2010-06-10 14:10:00,6.12,6.13,6.12,6.12,8200.0,6.12,6.13,6.12,6.12,8200.0
2010-06-10 14:15:00,6.12,6.13,6.12,6.13,8300.0,6.12,6.13,6.12,6.13,8300.0
2010-06-10 14:20:00,6.13,6.13,6.1,6.11,121500.0,6.13,6.13,6.1,6.11,121500.0
2010-06-10 14:25:00,6.11,6.12,6.1,6.11,126500.0,6.11,6.12,6.1,6.11,126500.0
2010-06-10 14:30:00,6.11,6.11,6.1,6.11,37400.0,6.11,6.11,6.1,6.11,37400.0
2010-06-10 14:35:00,6.11,6.13,6.1,6.13,55600.0,6.11,6.13,6.1,6.13,55600.0
2010-06-10 14:40:00,6.13,6.14,6.12,6.13,107400.0,6.13,6.14,6.12,6.13,107400.0
2010-06-10 14:45:00,6.13,6.13,6.11,6.13,109100.0,6.13,6.13,6.11,6.13,109100.0
2010-06-10 14:50:00,6.13,6.13,6.12,6.12,47300.0,6.13,6.13,6.12,6.12,47300.0
2010-06-10 14:55:00,6.12,6.13,6.12,6.12,10500.0,6.12,6.13,6.12,6.12,10500.0
2010-06-10 15:00:00,6.13,6.13,6.12,6.13,20700.0,6.13,6.13,6.12,6.13,20700.0
2010-06-10 15:05:00,6.12,6.13,6.12,6.13,13600.0,6.12,6.13,6.12,6.13,13600.0
2010-06-10 15:10:00,6.13,6.13,6.12,6.13,24100.0,6.13,6.13,6.12,6.13,24100.0
2010-06-10 15:15:00,6.12,6.13,6.12,6.12,45500.0,6.12,6.13,6.12,6.12,45500.0
2010-06-10 15:20:00,6.13,6.14,6.12,6.12,117400.0,6.13,6.14,6.12,6.12,117400.0
2010-06-10 15:25:00,6.12,6.13,6.12,6.12,99400.0,6.12,6.13,6.12,6.12,99400.0
2010-06-10 15:30:00,6.13,6.13,6.12,6.13,32100.0,6.13,6.13,6.12,6.13,32100.0
2010-06-10 15:35:00,6.12,6.14,6.12,6.12,180600.0,6.12,6.14,6.12,6.12,180600.0
2010-06-10 15:40:00,6.12,6.14,6.12,6.13,116200.0,6.12,6.14,6.12,6.13,116200.0
2010-06-10 15:45:00,6.14,6.14,6.12,6.12,101900.0,6.14,6.14,6.12,6.12,101900.0
2010-06-10 15:50:00,6.12,6.13,6.11,6.12,241500.0,6.12,6.13,6.11,6.12,241500.0
2010-06-10 15:55:00,6.12,6.15,6.11,6.12,691300.0,6.12,6.15,6.11,6.12,691300.0
2010-06-11 09:30:00,6.05,6.12,6.02,6.11,27600.0,6.05,6.12,6.02,6.11,27600.0
2010-06-11 09:35:00,6.1,6.13,6.1,6.12,9700.0,6.1,6.13,6.1,6.12,9700.0
2010-06-11 09:40:00,6.12,6.14,6.11,6.13,14000.0,6.12,6.14,6.11,6.13,14000.0
2010-06-11 09:45:00,6.12,6.13,6.12,6.12,9400.0,6.12,6.13,6.12,6.12,9400.0
2010-06-11 09:50:00,6.13,6.17,6.13,6.16,56700.0,6.13,6.17,6.13,6.16,56700.0
2010-06-11 09:55:00,6.16,6.18,6.15,6.16,52300.0,6.16,6.18,6.15,6.16,52300.0
2010-06-11 10:00:00,6.16,6.18,6.15,6.16,61500.0,6.16,6.18,6.15,6.16,61500.0
2010-06-11 10:05:00,6.16,6.18,6.15,6.17,124500.0,6.16,6.18,6.15,6.17,124500.0
2010-06-11 10:10:00,6.17,6.17,6.16,6.16,72400.0,6.17,6.17,6.16,6.16,72400.0
2010-06-11 10:15:00,6.16,6.18,6.15,6.16,156400.0,6.16,6.18,6.15,6.16,156400.0
2010-06-11 10:20:00,6.16,6.17,6.15,6.16,347200.0,6.16,6.17,6.15,6.16,347200.0
2010-06-11 10:25:00,6.16,6.17,6.16,6.16,80500.0,6.16,6.17,6.16,6.16,80500.0
2010-06-11 10:30:00,6.17,6.17,6.12,6.14,141200.0,6.17,6.17,6.12,6.14,141200.0
2010-06-11 10:35:00,6.15,6.16,6.12,6.13,110700.0,6.15,6.16,6.12,6.13,110700.0
2010-06-11 10:40:00,6.13,6.16,6.13,6.15,42400.0,6.13,6.16,6.13,6.15,42400.0
2010-06-11 10:45:00,6.16,6.16,6.15,6.16,5200.0,6.16,6.16,6.15,6.16,5200.0
2010-06-11 10:50:00,6.16,6.16,6.14,6.14,141300.0,6.16,6.16,6.14,6.14,141300.0
2010-06-11 10:55:00,6.14,6.16,6.13,6.14,194000.0,6.14,6.16,6.13,6.14,194000.0
2010-06-11 11:00:00,6.14,6.15,6.13,6.15,70300.0,6.14,6.15,6.13,6.15,70300.0
2010-06-11 11:05:00,6.15,6.15,6.13,6.14,30400.0,6.15,6.15,6.13,6.14,30400.0
2010-06-11 11:10:00,6.14,6.15,6.12,6.14,216900.0,6.14,6.15,6.12,6.14,216900.0
2010-06-11 11:15:00,6.14,6.14,6.13,6.14,21300.0,6.14,6.14,6.13,6.14,21300.0
2010-06-11 11:20:00,6.14,6.14,6.13,6.14,16900.0,6.14,6.14,6.13,6.14,16900.0
2010-06-11 11:25:00,6.14,6.14,6.13,6.14,23900.0,6.14,6.14,6.13,6.14,23900.0
2010-06-11 11:30:00,6.14,6.14,6.13,6.14,4200.0,6.14,6.14,6.13,6.14,4200.0
2010-06-11 11:35:00,6.14,6.14,6.13,6.14,27500.0,6.14,6.14,6.13,6.14,27500.0
2010-06-11 11:40:00,6.14,6.14,6.11,6.12,90800.0,6.14,6.14,6.11,6.12,90800.0
2010-06-11 11:45:00,6.13,6.13,6.12,6.13,2800.0,6.13,6.13,6.12,6.13,2800.0
2010-06-11 11:50:00,6.13,6.15,6.12,6.15,120200.0,6.13,6.15,6.12,6.15,120200.0
2010-06-11 11:55:00,6.15,6.16,6.15,6.16,21300.0,6.15,6.16,6.15,6.16,21300.0
2010-06-11 12:00:00,6.16,6.16,6.15,6.15,4000.0,6.16,6.16,6.15,6.15,4000.0
2010-06-11 12:05:00,6.15,6.16,6.15,6.16,5400.0,6.15,6.16,6.15,6.16,5400.0
2010-06-11 12:10:00,6.15,6.16,6.15,6.16,4800.0,6.15,6.16,6.15,6.16,4800.0
2010-06-11 12:15:00,6.15,6.16,6.15,6.16,3900.0,6.15,6.16,6.15,6.16,3900.0
2010-06-11 12:20:00,6.16,6.16,6.15,6.16,20000.0,6.16,6.16,6.15,6.16,20000.0
2010-06-11 12:25:00,6.15,6.16,6.15,6.15,4900.0,6.15,6.16,6.15,6.15,4900.0
2010-06-11 12:30:00,6.16,6.17,6.14,6.16,72800.0,6.16,6.17,6.14,6.16,72800.0
2010-06-11 12:35:00,6.16,6.16,6.16,6.16,37400.0,6.16,6.16,6.16,6.16,37400.0
2010-06-11 12:40:00,6.16,6.16,6.15,6.16,95800.0,6.16,6.16,6.15,6.16,95800.0
2010-06-11 12:45:00,6.16,6.17,6.16,6.16,96700.0,6.16,6.17,6.16,6.16,96700.0
2010-06-11 12:50:00,6.17,6.17,6.15,6.15,89500.0,6.17,6.17,6.15,6.15,89500.0
2010-06-11 12:55:00,6.14,6.16,6.14,6.16,42000.0,6.14,6.16,6.14,6.16,42000.0
2010-06-11 13:00:00,6.17,6.17,6.16,6.17,31200.0,6.17,6.17,6.16,6.17,31200.0
2010-06-11 13:05:00,6.16,6.17,6.16,6.16,11100.0,6.16,6.17,6.16,6.16,11100.0
2010-06-11 13:10:00,6.16,6.17,6.16,6.16,80100.0,6.16,6.17,6.16,6.16,80100.0
2010-06-11 13:15:00,6.16,6.17,6.15,6.16,70500.0,6.16,6.17,6.15,6.16,70500.0
2010-06-11 13:20:00,6.16,6.17,6.16,6.16,2040500.0,6.16,6.17,6.16,6.16,2040500.0
2010-06-11 13:25:00,6.16,6.16,6.15,6.16,16700.0,6.16,6.16,6.15,6.16,16700.0
2010-06-11 13:30:00,6.16,6.16,6.15,6.15,14200.0,6.16,6.16,6.15,6.15,14200.0
2010-06-11 13:35:00,6.15,6.16,6.15,6.15,100300.0,6.15,6.16,6.15,6.15,100300.0
2010-06-11 13:40:00,6.16,6.16,6.14,6.14,50700.0,6.16,6.16,6.14,6.14,50700.0
2010-06-11 13:45:00,6.14,6.15,6.14,6.14,43200.0,6.14,6.15,6.14,6.14,43200.0
2010-06-11 13:50:00,6.14,6.15,6.14,6.15,9900.0,6.14,6.15,6.14,6.15,9900.0
2010-06-11 13:55:00,6.15,6.15,6.14,6.15,13700.0,6.15,6.15,6.14,6.15,13700.0
2010-06-11 14:00:00,6.15,6.16,6.14,6.16,54700.0,6.15,6.16,6.14,6.16,54700.0
2010-06-11 14:05:00,6.15,6.16,6.14,6.14,31400.0,6.15,6.16,6.14,6.14,31400.0
2010-06-11 14:10:00,6.14,6.16,6.14,6.14,33200.0,6.14,6.16,6.14,6.14,33200.0
2010-06-11 14:15:00,6.14,6.15,6.13,6.14,35000.0,6.14,6.15,6.13,6.14,35000.0
2010-06-11 14:20:00,6.14,6.15,6.14,6.14,24300.0,6.14,6.15,6.14,6.14,24300.0
2010-06-11 14:25:00,6.15,6.15,6.14,6.15,3000.0,6.15,6.15,6.14,6.15,3000.0
2010-06-11 14:30:00,6.14,6.16,6.14,6.15,127500.0,6.14,6.16,6.14,6.15,127500.0
2010-06-11 14:35:00,6.15,6.16,6.15,6.16,111600.0,6.15,6.16,6.15,6.16,111600.0
2010-06-11 14:40:00,6.16,6.16,6.15,6.16,6800.0,6.16,6.16,6.15,6.16,6800.0
2010-06-11 14:45:00,6.15,6.16,6.15,6.16,61500.0,6.15,6.16,6.15,6.16,61500.0
2010-06-11 14:50:00,6.16,6.16,6.15,6.16,16600.0,6.16,6.16,6.15,6.16,16600.0
2010-06-11 14:55:00,6.16,6.16,6.15,6.16,38200.0,6.16,6.16,6.15,6.16,38200.0
2010-06-11 15:00:00,6.16,6.16,6.15,6.16,14700.0,6.16,6.16,6.15,6.16,14700.0
2010-06-11 15:05:00,6.16,6.16,6.15,6.16,201900.0,6.16,6.16,6.15,6.16,201900.0
2010-06-11 15:10:00,6.16,6.16,6.15,6.16,153300.0,6.16,6.16,6.15,6.16,153300.0
2010-06-11 15:15:00,6.16,6.17,6.16,6.17,55200.0,6.16,6.17,6.16,6.17,55200.0
2010-06-11 15:20:00,6.16,6.17,6.16,6.17,17000.0,6.16,6.17,6.16,6.17,17000.0
2010-06-11 15:25:00,6.17,6.18,6.16,6.18,241200.0,6.17,6.18,6.16,6.18,241200.0
2010-06-11 15:30:00,6.18,6.18,6.17,6.18,100100.0,6.18,6.18,6.17,6.18,100100.0
2010-06-11 15:35:00,6.18,6.19,6.17,6.18,137600.0,6.18,6.19,6.17,6.18,137600.0
2010-06-11 15:40:00,6.18,6.2,6.17,6.2,222400.0,6.18,6.2,6.17,6.2,222400.0
2010-06-11 15:45:00,6.2,6.21,6.19,6.21,111200.0,6.2,6.21,6.19,6.21,111200.0
2010-06-11 15:50:00,6.21,6.22,6.2,6.2,182000.0,6.21,6.22,6.2,6.2,182000.0
2010-06-11 15:55:00,6.21,6.21,6.2,6.2,123700.0,6.21,6.21,6.2,6.2,123700.0
2010-06-14 09:30:00,6.25,6.27,6.24,6.24,52300.0,6.25,6.27,6.24,6.24,52300.0
2010-06-14 09:35:00,6.24,6.25,6.21,6.25,212700.0,6.24,6.25,6.21,6.25,212700.0
2010-06-14 09:40:00,6.24,6.26,6.19,6.23,266400.0,6.24,6.26,6.19,6.23,266400.0
2010-06-14 09:45:00,6.23,6.25,6.22,6.25,41100.0,6.23,6.25,6.22,6.25,41100.0
2010-06-14 09:50:00,6.25,6.25,6.24,6.24,22000.0,6.25,6.25,6.24,6.24,22000.0
2010-06-14 09:55:00,6.24,6.25,6.24,6.25,31600.0,6.24,6.25,6.24,6.25,31600.0
2010-06-14 10:00:00,6.25,6.26,6.24,6.25,73000.0,6.25,6.26,6.24,6.25,73000.0
2010-06-14 10:05:00,6.25,6.25,6.24,6.25,68800.0,6.25,6.25,6.24,6.25,68800.0
2010-06-14 10:10:00,6.24,6.25,6.24,6.25,61800.0,6.24,6.25,6.24,6.25,61800.0
2010-06-14 10:15:00,6.24,6.25,6.24,6.25,34100.0,6.24,6.25,6.24,6.25,34100.0
2010-06-14 10:20:00,6.25,6.25,6.24,6.25,27100.0,6.25,6.25,6.24,6.25,27100.0
2010-06-14 10:25:00,6.25,6.25,6.24,6.25,14400.0,6.25,6.25,6.24,6.25,14400.0
2010-06-14 10:30:00,6.25,6.25,6.24,6.25,19500.0,6.25,6.25,6.24,6.25,19500.0
2010-06-14 10:35:00,6.25,6.25,6.24,6.25,21100.0,6.25,6.25,6.24,6.25,21100.0
2010-06-14 10:40:00,6.25,6.26,6.24,6.25,70400.0,6.25,6.26,6.24,6.25,70400.0
2010-06-14 10:45:00,6.24,6.25,6.24,6.25,49700.0,6.24,6.25,6.24,6.25,49700.0
2010-06-14 10:50:00,6.25,6.25,6.24,6.24,18800.0,6.25,6.25,6.24,6.24,18800.0
2010-06-14 10:55:00,6.24,6.28,6.24,6.27,143400.0,6.24,6.28,6.24,6.27,143400.0
2010-06-14 11:00:00,6.27,6.27,6.26,6.27,34900.0,6.27,6.27,6.26,6.27,34900.0
2010-06-14 11:05:00,6.26,6.28,6.26,6.28,34000.0,6.26,6.28,6.26,6.28,34000.0
2010-06-14 11:10:00,6.28,6.28,6.27,6.28,33500.0,6.28,6.28,6.27,6.28,33500.0
2010-06-14 11:15:00,6.28,6.3,6.27,6.29,89500.0,6.28,6.3,6.27,6.29,89500.0
2010-06-14 11:20:00,6.3,6.31,6.29,6.3,38000.0,6.3,6.31,6.29,6.3,38000.0
2010-06-14 11:25:00,6.3,6.31,6.28,6.29,103800.0,6.3,6.31,6.28,6.29,103800.0
2010-06-14 11:30:00,6.29,6.29,6.27,6.29,59900.0,6.29,6.29,6.27,6.29,59900.0
2010-06-14 11:35:00,6.29,6.29,6.28,6.28,21400.0,6.29,6.29,6.28,6.28,21400.0
2010-06-14 11:40:00,6.28,6.33,6.28,6.33,87100.0,6.28,6.33,6.28,6.33,87100.0
2010-06-14 11:45:00,6.33,6.34,6.31,6.31,46500.0,6.33,6.34,6.31,6.31,46500.0
2010-06-14 11:50:00,6.31,6.33,6.31,6.33,256700.0,6.31,6.33,6.31,6.33,256700.0
2010-06-14 11:55:00,6.33,6.34,6.33,6.34,35700.0,6.33,6.34,6.33,6.34,35700.0
2010-06-14 12:00:00,6.33,6.34,6.32,6.33,63100.0,6.33,6.34,6.32,6.33,63100.0
2010-06-14 12:05:00,6.33,6.33,6.32,6.33,18800.0,6.33,6.33,6.32,6.33,18800.0
2010-06-14 12:10:00,6.33,6.34,6.31,6.33,50700.0,6.33,6.34,6.31,6.33,50700.0
2010-06-14 12:15:00,6.32,6.32,6.3,6.31,124500.0,6.32,6.32,6.3,6.31,124500.0
2010-06-14 12:20:00,6.31,6.32,6.3,6.32,229600.0,6.31,6.32,6.3,6.32,229600.0
2010-06-14 12:25:00,6.31,6.32,6.31,6.32,385600.0,6.31,6.32,6.31,6.32,385600.0
2010-06-14 12:30:00,6.32,6.34,6.32,6.32,57700.0,6.32,6.34,6.32,6.32,57700.0
2010-06-14 12:35:00,6.32,6.33,6.32,6.33,3200.0,6.32,6.33,6.32,6.33,3200.0
2010-06-14 12:40:00,6.32,6.33,6.32,6.33,3700.0,6.32,6.33,6.32,6.33,3700.0
2010-06-14 12:45:00,6.33,6.33,6.32,6.33,19800.0,6.33,6.33,6.32,6.33,19800.0
2010-06-14 12:50:00,6.33,6.33,6.32,6.33,4700.0,6.33,6.33,6.32,6.33,4700.0
2010-06-14 12:55:00,6.32,6.33,6.31,6.32,13500.0,6.32,6.33,6.31,6.32,13500.0
2010-06-14 13:00:00,6.31,6.32,6.3,6.3,83700.0,6.31,6.32,6.3,6.3,83700.0
2010-06-14 13:05:00,6.3,6.31,6.27,6.27,118700.0,6.3,6.31,6.27,6.27,118700.0
2010-06-14 13:10:00,6.28,6.28,6.27,6.28,8900.0,6.28,6.28,6.27,6.28,8900.0
2010-06-14 13:15:00,6.28,6.28,6.27,6.28,6900.0,6.28,6.28,6.27,6.28,6900.0
2010-06-14 13:20:00,6.28,6.28,6.27,6.28,7400.0,6.28,6.28,6.27,6.28,7400.0
2010-06-14 13:25:00,6.28,6.28,6.27,6.28,3200.0,6.28,6.28,6.27,6.28,3200.0
2010-06-14 13:30:00,6.28,6.29,6.27,6.29,26200.0,6.28,6.29,6.27,6.29,26200.0
2010-06-14 13:35:00,6.29,6.3,6.28,6.29,40200.0,6.29,6.3,6.28,6.29,40200.0
2010-06-14 13:40:00,6.29,6.3,6.29,6.3,14500.0,6.29,6.3,6.29,6.3,14500.0
2010-06-14 13:45:00,6.3,6.3,6.29,6.3,6100.0,6.3,6.3,6.29,6.3,6100.0
2010-06-14 13:50:00,6.29,6.29,6.28,6.29,19700.0,6.29,6.29,6.28,6.29,19700.0
2010-06-14 13:55:00,6.29,6.29,6.27,6.27,14800.0,6.29,6.29,6.27,6.27,14800.0
2010-06-14 14:00:00,6.27,6.27,6.26,6.27,3500.0,6.27,6.27,6.26,6.27,3500.0
2010-06-14 14:05:00,6.26,6.27,6.24,6.25,30500.0,6.26,6.27,6.24,6.25,30500.0
2010-06-14 14:10:00,6.25,6.26,6.25,6.26,13000.0,6.25,6.26,6.25,6.26,13000.0
2010-06-14 14:15:00,6.25,6.26,6.24,6.26,51100.0,6.25,6.26,6.24,6.26,51100.0
2010-06-14 14:20:00,6.26,6.26,6.24,6.25,25700.0,6.26,6.26,6.24,6.25,25700.0
2010-06-14 14:25:00,6.25,6.26,6.25,6.25,13600.0,6.25,6.26,6.25,6.25,13600.0
2010-06-14 14:30:00,6.26,6.26,6.24,6.25,30500.0,6.26,6.26,6.24,6.25,30500.0
2010-06-14 14:35:00,6.25,6.25,6.24,6.25,30400.0,6.25,6.25,6.24,6.25,30400.0
2010-06-14 14:40:00,6.24,6.27,6.24,6.25,53700.0,6.24,6.27,6.24,6.25,53700.0
2010-06-14 14:45:00,6.25,6.29,6.24,6.27,75500.0,6.25,6.29,6.24,6.27,75500.0
2010-06-14 14:50:00,6.28,6.3,6.27,6.27,60900.0,6.28,6.3,6.27,6.27,60900.0
2010-06-14 14:55:00,6.27,6.29,6.27,6.29,49900.0,6.27,6.29,6.27,6.29,49900.0
2010-06-14 15:00:00,6.29,6.3,6.26,6.28,154800.0,6.29,6.3,6.26,6.28,154800.0
2010-06-14 15:05:00,6.28,6.31,6.28,6.3,136900.0,6.28,6.31,6.28,6.3,136900.0
2010-06-14 15:10:00,6.3,6.31,6.28,6.31,80800.0,6.3,6.31,6.28,6.31,80800.0
2010-06-14 15:15:00,6.3,6.31,6.29,6.29,99100.0,6.3,6.31,6.29,6.29,99100.0
2010-06-14 15:20:00,6.29,6.3,6.27,6.28,123400.0,6.29,6.3,6.27,6.28,123400.0
2010-06-14 15:25:00,6.28,6.29,6.26,6.29,59000.0,6.28,6.29,6.26,6.29,59000.0
2010-06-14 15:30:00,6.28,6.29,6.25,6.26,49500.0,6.28,6.29,6.25,6.26,49500.0
2010-06-14 15:35:00,6.25,6.26,6.22,6.24,124100.0,6.25,6.26,6.22,6.24,124100.0
2010-06-14 15:40:00,6.24,6.25,6.22,6.25,92700.0,6.24,6.25,6.22,6.25,92700.0
2010-06-14 15:45:00,6.25,6.25,6.24,6.25,21700.0,6.25,6.25,6.24,6.25,21700.0
2010-06-14 15:50:00,6.24,6.25,6.22,6.24,204500.0,6.24,6.25,6.22,6.24,204500.0
2010-06-14 15:55:00,6.24,6.24,6.2,6.22,265700.0,6.24,6.24,6.2,6.22,265700.0
2010-06-15 09:30:00,6.13,6.25,6.06,6.24,14500.0,6.13,6.25,6.06,6.24,14500.0
2010-06-15 09:35:00,6.25,6.31,6.25,6.28,7300.0,6.25,6.31,6.25,6.28,7300.0
2010-06-15 09:40:00,6.28,6.31,6.28,6.31,389500.0,6.28,6.31,6.28,6.31,389500.0
2010-06-15 09:45:00,6.31,6.34,6.31,6.33,13600.0,6.31,6.34,6.31,6.33,13600.0
2010-06-15 09:50:00,6.33,6.35,6.33,6.34,13300.0,6.33,6.35,6.33,6.34,13300.0
2010-06-15 09:55:00,6.34,6.35,6.34,6.35,35400.0,6.34,6.35,6.34,6.35,35400.0
2010-06-15 10:00:00,6.34,6.35,6.27,6.29,78800.0,6.34,6.35,6.27,6.29,78800.0
2010-06-15 10:05:00,6.29,6.31,6.27,6.27,103400.0,6.29,6.31,6.27,6.27,103400.0
2010-06-15 10:10:00,6.28,6.28,6.2,6.24,134600.0,6.28,6.28,6.2,6.24,134600.0
2010-06-15 10:15:00,6.23,6.24,6.23,6.24,32800.0,6.23,6.24,6.23,6.24,32800.0
2010-06-15 10:20:00,6.24,6.26,6.24,6.25,16900.0,6.24,6.26,6.24,6.25,16900.0
2010-06-15 10:25:00,6.26,6.26,6.25,6.26,8700.0,6.26,6.26,6.25,6.26,8700.0
2010-06-15 10:30:00,6.26,6.28,6.26,6.27,20800.0,6.26,6.28,6.26,6.27,20800.0
2010-06-15 10:35:00,6.27,6.29,6.26,6.28,35600.0,6.27,6.29,6.26,6.28,35600.0
2010-06-15 10:40:00,6.28,6.28,6.25,6.26,50500.0,6.28,6.28,6.25,6.26,50500.0
2010-06-15 10:45:00,6.27,6.27,6.26,6.26,18600.0,6.27,6.27,6.26,6.26,18600.0
2010-06-15 10:50:00,6.27,6.27,6.26,6.27,10000.0,6.27,6.27,6.26,6.27,10000.0
2010-06-15 10:55:00,6.26,6.27,6.26,6.27,23700.0,6.26,6.27,6.26,6.27,23700.0
2010-06-15 11:00:00,6.27,6.28,6.27,6.27,14600.0,6.27,6.28,6.27,6.27,14600.0
2010-06-15 11:05:00,6.27,6.27,6.25,6.26,27500.0,6.27,6.27,6.25,6.26,27500.0
2010-06-15 11:10:00,6.26,6.27,6.25,6.26,12000.0,6.26,6.27,6.25,6.26,12000.0
2010-06-15 11:15:00,6.27,6.28,6.26,6.28,13300.0,6.27,6.28,6.26,6.28,13300.0
2010-06-15 11:20:00,6.28,6.3,6.28,6.29,30700.0,6.28,6.3,6.28,6.29,30700.0
2010-06-15 11:25:00,6.28,6.29,6.26,6.26,31000.0,6.28,6.29,6.26,6.26,31000.0
2010-06-15 11:30:00,6.26,6.27,6.24,6.24,23000.0,6.26,6.27,6.24,6.24,23000.0
2010-06-15 11:35:00,6.24,6.25,6.23,6.24,45500.0,6.24,6.25,6.23,6.24,45500.0
2010-06-15 11:40:00,6.23,6.25,6.23,6.24,20000.0,6.23,6.25,6.23,6.24,20000.0
2010-06-15 11:45:00,6.25,6.25,6.23,6.24,23500.0,6.25,6.25,6.23,6.24,23500.0
2010-06-15 11:50:00,6.24,6.25,6.23,6.24,21800.0,6.24,6.25,6.23,6.24,21800.0
2010-06-15 11:55:00,6.24,6.28,6.24,6.28,64900.0,6.24,6.28,6.24,6.28,64900.0
2010-06-15 12:00:00,6.28,6.29,6.28,6.28,24800.0,6.28,6.29,6.28,6.28,24800.0
2010-06-15 12:05:00,6.28,6.3,6.28,6.3,53700.0,6.28,6.3,6.28,6.3,53700.0
2010-06-15 12:10:00,6.29,6.3,6.29,6.29,5800.0,6.29,6.3,6.29,6.29,5800.0
2010-06-15 12:15:00,6.3,6.3,6.29,6.3,10800.0,6.3,6.3,6.29,6.3,10800.0
2010-06-15 12:20:00,6.3,6.3,6.29,6.29,4200.0,6.3,6.3,6.29,6.29,4200.0
2010-06-15 12:25:00,6.3,6.3,6.29,6.29,1800.0,6.3,6.3,6.29,6.29,1800.0
2010-06-15 12:30:00,6.3,6.3,6.29,6.3,14800.0,6.3,6.3,6.29,6.3,14800.0
2010-06-15 12:35:00,6.29,6.3,6.29,6.3,1800.0,6.29,6.3,6.29,6.3,1800.0
2010-06-15 12:40:00,6.3,6.3,6.29,6.3,12500.0,6.3,6.3,6.29,6.3,12500.0
2010-06-15 12:45:00,6.3,6.3,6.28,6.28,37900.0,6.3,6.3,6.28,6.28,37900.0
2010-06-15 12:50:00,6.29,6.29,6.28,6.28,4500.0,6.29,6.29,6.28,6.28,4500.0
2010-06-15 12:55:00,6.28,6.29,6.27,6.27,16600.0,6.28,6.29,6.27,6.27,16600.0
2010-06-15 13:00:00,6.28,6.28,6.26,6.26,27400.0,6.28,6.28,6.26,6.26,27400.0
2010-06-15 13:05:00,6.26,6.27,6.26,6.26,13300.0,6.26,6.27,6.26,6.26,13300.0
2010-06-15 13:10:00,6.26,6.27,6.26,6.27,14400.0,6.26,6.27,6.26,6.27,14400.0
2010-06-15 13:15:00,6.26,6.3,6.26,6.3,50800.0,6.26,6.3,6.26,6.3,50800.0
2010-06-15 13:20:00,6.3,6.3,6.29,6.3,1300.0,6.3,6.3,6.29,6.3,1300.0
2010-06-15 13:25:00,6.3,6.3,6.29,6.29,3900.0,6.3,6.3,6.29,6.29,3900.0
2010-06-15 13:30:00,6.3,6.3,6.29,6.3,9100.0,6.3,6.3,6.29,6.3,9100.0
2010-06-15 13:35:00,6.3,6.3,6.29,6.29,12100.0,6.3,6.3,6.29,6.29,12100.0
2010-06-15 13:40:00,6.29,6.3,6.28,6.29,15900.0,6.29,6.3,6.28,6.29,15900.0
2010-06-15 13:45:00,6.28,6.29,6.28,6.28,20700.0,6.28,6.29,6.28,6.28,20700.0
2010-06-15 13:50:00,6.28,6.28,6.27,6.27,13500.0,6.28,6.28,6.27,6.27,13500.0
2010-06-15 13:55:00,6.27,6.31,6.27,6.31,95600.0,6.27,6.31,6.27,6.31,95600.0
2010-06-15 14:00:00,6.31,6.31,6.3,6.31,4600.0,6.31,6.31,6.3,6.31,4600.0
2010-06-15 14:05:00,6.3,6.34,6.3,6.33,45400.0,6.3,6.34,6.3,6.33,45400.0
2010-06-15 14:10:00,6.33,6.33,6.32,6.32,38400.0,6.33,6.33,6.32,6.32,38400.0
2010-06-15 14:15:00,6.32,6.33,6.32,6.33,9900.0,6.32,6.33,6.32,6.33,9900.0
2010-06-15 14:20:00,6.33,6.33,6.32,6.32,27200.0,6.33,6.33,6.32,6.32,27200.0
2010-06-15 14:25:00,6.32,6.32,6.3,6.32,117000.0,6.32,6.32,6.3,6.32,117000.0
2010-06-15 14:30:00,6.31,6.32,6.28,6.29,103300.0,6.31,6.32,6.28,6.29,103300.0
2010-06-15 14:35:00,6.29,6.33,6.26,6.3,194200.0,6.29,6.33,6.26,6.3,194200.0
2010-06-15 14:40:00,6.3,6.31,6.3,6.3,37800.0,6.3,6.31,6.3,6.3,37800.0
2010-06-15 14:45:00,6.31,6.31,6.28,6.29,44200.0,6.31,6.31,6.28,6.29,44200.0
2010-06-15 14:50:00,6.29,6.29,6.27,6.28,37400.0,6.29,6.29,6.27,6.28,37400.0
2010-06-15 14:55:00,6.27,6.27,6.25,6.26,78200.0,6.27,6.27,6.25,6.26,78200.0
2010-06-15 15:00:00,6.27,6.28,6.26,6.26,61200.0,6.27,6.28,6.26,6.26,61200.0
2010-06-15 15:05:00,6.27,6.28,6.26,6.28,51600.0,6.27,6.28,6.26,6.28,51600.0
2010-06-15 15:10:00,6.27,6.27,6.26,6.26,65700.0,6.27,6.27,6.26,6.26,65700.0
2010-06-15 15:15:00,6.26,6.28,6.26,6.28,68000.0,6.26,6.28,6.26,6.28,68000.0
2010-06-15 15:20:00,6.28,6.28,6.26,6.28,114000.0,6.28,6.28,6.26,6.28,114000.0
2010-06-15 15:25:00,6.28,6.3,6.27,6.3,54800.0,6.28,6.3,6.27,6.3,54800.0
2010-06-15 15:30:00,6.3,6.3,6.29,6.29,49100.0,6.3,6.3,6.29,6.29,49100.0
2010-06-15 15:35:00,6.29,6.3,6.27,6.28,165300.0,6.29,6.3,6.27,6.28,165300.0
2010-06-15 15:40:00,6.28,6.28,6.27,6.27,87000.0,6.28,6.28,6.27,6.27,87000.0
2010-06-15 15:45:00,6.27,6.27,6.26,6.27,171700.0,6.27,6.27,6.26,6.27,171700.0
2010-06-15 15:50:00,6.27,6.31,6.26,6.31,208400.0,6.27,6.31,6.26,6.31,208400.0
2010-06-15 15:55:00,6.31,6.31,6.26,6.27,212900.0,6.31,6.31,6.26,6.27,212900.0
2010-06-16 09:30:00,6.24,6.35,6.22,6.27,46900.0,6.24,6.35,6.22,6.27,46900.0
2010-06-16 09:35:00,6.27,6.29,6.27,6.29,19500.0,6.27,6.29,6.27,6.29,19500.0
2010-06-16 09:40:00,6.28,6.28,6.26,6.27,11500.0,6.28,6.28,6.26,6.27,11500.0
2010-06-16 09:45:00,6.28,6.29,6.27,6.29,4600.0,6.28,6.29,6.27,6.29,4600.0
2010-06-16 09:50:00,6.28,6.29,6.23,6.25,36200.0,6.28,6.29,6.23,6.25,36200.0
2010-06-16 09:55:00,6.24,6.25,6.23,6.23,23800.0,6.24,6.25,6.23,6.23,23800.0
2010-06-16 10:00:00,6.23,6.25,6.23,6.24,34300.0,6.23,6.25,6.23,6.24,34300.0
2010-06-16 10:05:00,6.24,6.25,6.23,6.23,19400.0,6.24,6.25,6.23,6.23,19400.0
2010-06-16 10:10:00,6.23,6.23,6.22,6.23,22400.0,6.23,6.23,6.22,6.23,22400.0
2010-06-16 10:15:00,6.23,6.24,6.22,6.23,24700.0,6.23,6.24,6.22,6.23,24700.0
2010-06-16 10:20:00,6.23,6.23,6.21,6.23,34000.0,6.23,6.23,6.21,6.23,34000.0
2010-06-16 10:25:00,6.23,6.25,6.23,6.25,37500.0,6.23,6.25,6.23,6.25,37500.0
2010-06-16 10:30:00,6.25,6.25,6.24,6.24,4900.0,6.25,6.25,6.24,6.24,4900.0
2010-06-16 10:35:00,6.25,6.25,6.24,6.24,13200.0,6.25,6.25,6.24,6.24,13200.0
2010-06-16 10:40:00,6.25,6.27,6.24,6.27,50000.0,6.25,6.27,6.24,6.27,50000.0
2010-06-16 10:45:00,6.28,6.3,6.28,6.28,33300.0,6.28,6.3,6.28,6.28,33300.0
2010-06-16 10:50:00,6.28,6.29,6.28,6.29,4100.0,6.28,6.29,6.28,6.29,4100.0
2010-06-16 10:55:00,6.29,6.32,6.28,6.31,54100.0,6.29,6.32,6.28,6.31,54100.0
2010-06-16 11:00:00,6.32,6.32,6.29,6.29,60900.0,6.32,6.32,6.29,6.29,60900.0
2010-06-16 11:05:00,6.29,6.31,6.29,6.3,20200.0,6.29,6.31,6.29,6.3,20200.0
2010-06-16 11:10:00,6.3,6.31,6.3,6.31,11600.0,6.3,6.31,6.3,6.31,11600.0
2010-06-16 11:15:00,6.31,6.33,6.31,6.32,8500.0,6.31,6.33,6.31,6.32,8500.0
2010-06-16 11:20:00,6.33,6.33,6.32,6.33,324300.0,6.33,6.33,6.32,6.33,324300.0
2010-06-16 11:25:00,6.33,6.33,6.29,6.29,117800.0,6.33,6.33,6.29,6.29,117800.0
2010-06-16 11:30:00,6.29,6.31,6.28,6.28,64100.0,6.29,6.31,6.28,6.28,64100.0
2010-06-16 11:35:00,6.28,6.3,6.26,6.3,83000.0,6.28,6.3,6.26,6.3,83000.0
2010-06-16 11:40:00,6.3,6.31,6.28,6.29,44100.0,6.3,6.31,6.28,6.29,44100.0
2010-06-16 11:45:00,6.29,6.31,6.28,6.3,29500.0,6.29,6.31,6.28,6.3,29500.0
2010-06-16 11:50:00,6.3,6.3,6.29,6.29,7800.0,6.3,6.3,6.29,6.29,7800.0
2010-06-16 11:55:00,6.29,6.32,6.29,6.32,37100.0,6.29,6.32,6.29,6.32,37100.0
2010-06-16 12:00:00,6.31,6.32,6.3,6.32,56900.0,6.31,6.32,6.3,6.32,56900.0
2010-06-16 12:05:00,6.32,6.32,6.3,6.3,23600.0,6.32,6.32,6.3,6.3,23600.0
2010-06-16 12:10:00,6.3,6.32,6.3,6.32,81100.0,6.3,6.32,6.3,6.32,81100.0
2010-06-16 12:15:00,6.32,6.32,6.3,6.31,34300.0,6.32,6.32,6.3,6.31,34300.0
2010-06-16 12:20:00,6.3,6.31,6.3,6.3,4300.0,6.3,6.31,6.3,6.3,4300.0
2010-06-16 12:25:00,6.31,6.31,6.3,6.3,5100.0,6.31,6.31,6.3,6.3,5100.0
2010-06-16 12:30:00,6.3,6.31,6.3,6.3,6300.0,6.3,6.31,6.3,6.3,6300.0
2010-06-16 12:35:00,6.3,6.31,6.3,6.31,5300.0,6.3,6.31,6.3,6.31,5300.0
2010-06-16 12:40:00,6.31,6.31,6.3,6.3,6800.0,6.31,6.31,6.3,6.3,6800.0
2010-06-16 12:45:00,6.3,6.3,6.3,6.3,7700.0,6.3,6.3,6.3,6.3,7700.0
2010-06-16 12:50:00,6.3,6.31,6.3,6.31,6600.0,6.3,6.31,6.3,6.31,6600.0
2010-06-16 12:55:00,6.3,6.31,6.3,6.3,7300.0,6.3,6.31,6.3,6.3,7300.0
2010-06-16 13:00:00,6.31,6.31,6.3,6.3,8400.0,6.31,6.31,6.3,6.3,8400.0
2010-06-16 13:05:00,6.3,6.31,6.29,6.3,48200.0,6.3,6.31,6.29,6.3,48200.0
2010-06-16 13:10:00,6.3,6.3,6.29,6.29,5600.0,6.3,6.3,6.29,6.29,5600.0
2010-06-16 13:15:00,6.3,6.3,6.29,6.29,4600.0,6.3,6.3,6.29,6.29,4600.0
2010-06-16 13:20:00,6.3,6.3,6.29,6.3,7400.0,6.3,6.3,6.29,6.3,7400.0
2010-06-16 13:25:00,6.3,6.3,6.29,6.29,5500.0,6.3,6.3,6.29,6.29,5500.0
2010-06-16 13:30:00,6.3,6.3,6.26,6.28,138700.0,6.3,6.3,6.26,6.28,138700.0
2010-06-16 13:35:00,6.28,6.3,6.28,6.3,27500.0,6.28,6.3,6.28,6.3,27500.0
2010-06-16 13:40:00,6.3,6.3,6.29,6.3,3400.0,6.3,6.3,6.29,6.3,3400.0
2010-06-16 13:45:00,6.29,6.31,6.29,6.3,30400.0,6.29,6.31,6.29,6.3,30400.0
2010-06-16 13:50:00,6.3,6.32,6.3,6.32,21900.0,6.3,6.32,6.3,6.32,21900.0
2010-06-16 13:55:00,6.31,6.34,6.31,6.33,36500.0,6.31,6.34,6.31,6.33,36500.0
2010-06-16 14:00:00,6.33,6.35,6.33,6.34,41400.0,6.33,6.35,6.33,6.34,41400.0
2010-06-16 14:05:00,6.34,6.35,6.34,6.34,22700.0,6.34,6.35,6.34,6.34,22700.0
2010-06-16 14:10:00,6.34,6.35,6.34,6.34,15800.0,6.34,6.35,6.34,6.34,15800.0
2010-06-16 14:15:00,6.35,6.35,6.34,6.35,10800.0,6.35,6.35,6.34,6.35,10800.0
2010-06-16 14:20:00,6.35,6.36,6.34,6.35,58000.0,6.35,6.36,6.34,6.35,58000.0
2010-06-16 14:25:00,6.36,6.37,6.35,6.37,37900.0,6.36,6.37,6.35,6.37,37900.0
2010-06-16 14:30:00,6.36,6.38,6.36,6.37,33200.0,6.36,6.38,6.36,6.37,33200.0
2010-06-16 14:35:00,6.37,6.38,6.36,6.37,24200.0,6.37,6.38,6.36,6.37,24200.0
2010-06-16 14:40:00,6.37,6.38,6.36,6.37,31000.0,6.37,6.38,6.36,6.37,31000.0
2010-06-16 14:45:00,6.37,6.38,6.37,6.38,7100.0,6.37,6.38,6.37,6.38,7100.0
2010-06-16 14:50:00,6.38,6.38,6.37,6.38,14300.0,6.38,6.38,6.37,6.38,14300.0
2010-06-16 14:55:00,6.37,6.38,6.37,6.37,10900.0,6.37,6.38,6.37,6.37,10900.0
2010-06-16 15:00:00,6.37,6.38,6.36,6.36,44800.0,6.37,6.38,6.36,6.36,44800.0
2010-06-16 15:05:00,6.37,6.37,6.36,6.36,12100.0,6.37,6.37,6.36,6.36,12100.0
2010-06-16 15:10:00,6.36,6.37,6.35,6.35,45800.0,6.36,6.37,6.35,6.35,45800.0
2010-06-16 15:15:00,6.35,6.35,6.3,6.3,102800.0,6.35,6.35,6.3,6.3,102800.0
2010-06-16 15:20:00,6.3,6.31,6.3,6.3,27800.0,6.3,6.31,6.3,6.3,27800.0
2010-06-16 15:25:00,6.31,6.34,6.3,6.33,72400.0,6.31,6.34,6.3,6.33,72400.0
2010-06-16 15:30:00,6.32,6.35,6.32,6.35,69600.0,6.32,6.35,6.32,6.35,69600.0
2010-06-16 15:35:00,6.35,6.37,6.33,6.36,173900.0,6.35,6.37,6.33,6.36,173900.0
2010-06-16 15:40:00,6.36,6.37,6.34,6.36,90400.0,6.36,6.37,6.34,6.36,90400.0
2010-06-16 15:45:00,6.36,6.38,6.36,6.38,170800.0,6.36,6.38,6.36,6.38,170800.0
2010-06-16 15:50:00,6.38,6.39,6.37,6.37,119600.0,6.38,6.39,6.37,6.37,119600.0
2010-06-16 15:55:00,6.38,6.39,6.37,6.39,138200.0,6.38,6.39,6.37,6.39,138200.0
2010-06-17 09:30:00,6.43,6.45,6.37,6.44,12300.0,6.43,6.45,6.37,6.44,12300.0
2010-06-17 09:35:00,6.45,6.46,6.4,6.4,26800.0,6.45,6.46,6.4,6.4,26800.0
2010-06-17 09:40:00,6.4,6.41,6.34,6.36,95300.0,6.4,6.41,6.34,6.36,95300.0
2010-06-17 09:45:00,6.36,6.37,6.35,6.36,296200.0,6.36,6.37,6.35,6.36,296200.0
2010-06-17 09:50:00,6.36,6.39,6.35,6.37,70200.0,6.36,6.39,6.35,6.37,70200.0
2010-06-17 09:55:00,6.37,6.42,6.37,6.42,19900.0,6.37,6.42,6.37,6.42,19900.0
2010-06-17 10:00:00,6.41,6.41,6.36,6.38,43300.0,6.41,6.41,6.36,6.38,43300.0
2010-06-17 10:05:00,6.38,6.43,6.38,6.4,34800.0,6.38,6.43,6.38,6.4,34800.0
2010-06-17 10:10:00,6.39,6.41,6.36,6.37,112600.0,6.39,6.41,6.36,6.37,112600.0
2010-06-17 10:15:00,6.37,6.38,6.37,6.37,10900.0,6.37,6.38,6.37,6.37,10900.0
2010-06-17 10:20:00,6.38,6.38,6.37,6.37,4300.0,6.38,6.38,6.37,6.37,4300.0
2010-06-17 10:25:00,6.38,6.38,6.33,6.35,45300.0,6.38,6.38,6.33,6.35,45300.0
2010-06-17 10:30:00,6.35,6.35,6.33,6.33,15500.0,6.35,6.35,6.33,6.33,15500.0
2010-06-17 10:35:00,6.34,6.35,6.33,6.33,26300.0,6.34,6.35,6.33,6.33,26300.0
2010-06-17 10:40:00,6.33,6.36,6.33,6.33,50300.0,6.33,6.36,6.33,6.33,50300.0
2010-06-17 10:45:00,6.33,6.35,6.33,6.35,14500.0,6.33,6.35,6.33,6.35,14500.0
2010-06-17 10:50:00,6.35,6.37,6.33,6.35,46400.0,6.35,6.37,6.33,6.35,46400.0
2010-06-17 10:55:00,6.35,6.36,6.33,6.34,53200.0,6.35,6.36,6.33,6.34,53200.0
2010-06-17 11:00:00,6.34,6.34,6.31,6.34,34900.0,6.34,6.34,6.31,6.34,34900.0
2010-06-17 11:05:00,6.34,6.34,6.33,6.34,5800.0,6.34,6.34,6.33,6.34,5800.0
2010-06-17 11:10:00,6.34,6.38,6.33,6.34,414800.0,6.34,6.38,6.33,6.34,414800.0
2010-06-17 11:15:00,6.34,6.34,6.33,6.33,14300.0,6.34,6.34,6.33,6.33,14300.0
2010-06-17 11:20:00,6.34,6.34,6.34,6.34,19800.0,6.34,6.34,6.34,6.34,19800.0
2010-06-17 11:25:00,6.34,6.34,6.33,6.34,10500.0,6.34,6.34,6.33,6.34,10500.0
2010-06-17 11:30:00,6.34,6.34,6.33,6.34,27500.0,6.34,6.34,6.33,6.34,27500.0
2010-06-17 11:35:00,6.34,6.34,6.34,6.34,8300.0,6.34,6.34,6.34,6.34,8300.0
2010-06-17 11:40:00,6.34,6.35,6.34,6.35,12400.0,6.34,6.35,6.34,6.35,12400.0
2010-06-17 11:45:00,6.35,6.37,6.34,6.37,162700.0,6.35,6.37,6.34,6.37,162700.0
2010-06-17 11:50:00,6.36,6.37,6.36,6.37,24100.0,6.36,6.37,6.36,6.37,24100.0
2010-06-17 11:55:00,6.37,6.39,6.37,6.39,7700.0,6.37,6.39,6.37,6.39,7700.0
2010-06-17 12:00:00,6.39,6.39,6.38,6.39,5900.0,6.39,6.39,6.38,6.39,5900.0
2010-06-17 12:05:00,6.38,6.4,6.38,6.4,22700.0,6.38,6.4,6.38,6.4,22700.0
2010-06-17 12:10:00,6.4,6.4,6.39,6.4,45900.0,6.4,6.4,6.39,6.4,45900.0
2010-06-17 12:15:00,6.39,6.4,6.39,6.4,5700.0,6.39,6.4,6.39,6.4,5700.0
2010-06-17 12:20:00,6.4,6.43,6.39,6.43,60000.0,6.4,6.43,6.39,6.43,60000.0
2010-06-17 12:25:00,6.43,6.43,6.4,6.41,68600.0,6.43,6.43,6.4,6.41,68600.0
2010-06-17 12:30:00,6.41,6.42,6.4,6.42,18500.0,6.41,6.42,6.4,6.42,18500.0
2010-06-17 12:35:00,6.41,6.42,6.41,6.42,4900.0,6.41,6.42,6.41,6.42,4900.0
2010-06-17 12:40:00,6.41,6.42,6.4,6.4,27300.0,6.41,6.42,6.4,6.4,27300.0
2010-06-17 12:45:00,6.4,6.4,6.39,6.4,54900.0,6.4,6.4,6.39,6.4,54900.0
2010-06-17 12:50:00,6.4,6.4,6.39,6.4,20400.0,6.4,6.4,6.39,6.4,20400.0
2010-06-17 12:55:00,6.4,6.4,6.39,6.4,7400.0,6.4,6.4,6.39,6.4,7400.0
2010-06-17 13:00:00,6.4,6.4,6.39,6.4,4300.0,6.4,6.4,6.39,6.4,4300.0
2010-06-17 13:05:00,6.39,6.41,6.39,6.4,8100.0,6.39,6.41,6.39,6.4,8100.0
2010-06-17 13:10:00,6.41,6.43,6.41,6.42,12200.0,6.41,6.43,6.41,6.42,12200.0
2010-06-17 13:15:00,6.43,6.43,6.42,6.43,16700.0,6.43,6.43,6.42,6.43,16700.0
2010-06-17 13:20:00,6.43,6.43,6.42,6.43,16100.0,6.43,6.43,6.42,6.43,16100.0
2010-06-17 13:25:00,6.42,6.43,6.42,6.43,24500.0,6.42,6.43,6.42,6.43,24500.0
2010-06-17 13:30:00,6.42,6.43,6.42,6.43,5100.0,6.42,6.43,6.42,6.43,5100.0
2010-06-17 13:35:00,6.42,6.43,6.42,6.43,7000.0,6.42,6.43,6.42,6.43,7000.0
2010-06-17 13:40:00,6.43,6.44,6.42,6.44,32100.0,6.43,6.44,6.42,6.44,32100.0
2010-06-17 13:45:00,6.44,6.45,6.44,6.45,27800.0,6.44,6.45,6.44,6.45,27800.0
2010-06-17 13:50:00,6.45,6.45,6.44,6.45,20400.0,6.45,6.45,6.44,6.45,20400.0
2010-06-17 13:55:00,6.45,6.45,6.44,6.45,36700.0,6.45,6.45,6.44,6.45,36700.0
2010-06-17 14:00:00,6.46,6.46,6.44,6.46,30300.0,6.46,6.46,6.44,6.46,30300.0
2010-06-17 14:05:00,6.46,6.47,6.45,6.46,66400.0,6.46,6.47,6.45,6.46,66400.0
2010-06-17 14:10:00,6.46,6.47,6.43,6.44,34600.0,6.46,6.47,6.43,6.44,34600.0
2010-06-17 14:15:00,6.43,6.44,6.43,6.44,5300.0,6.43,6.44,6.43,6.44,5300.0
2010-06-17 14:20:00,6.44,6.45,6.43,6.45,18300.0,6.44,6.45,6.43,6.45,18300.0
2010-06-17 14:25:00,6.45,6.45,6.43,6.44,16200.0,6.45,6.45,6.43,6.44,16200.0
2010-06-17 14:30:00,6.43,6.44,6.42,6.42,11700.0,6.43,6.44,6.42,6.42,11700.0
2010-06-17 14:35:00,6.43,6.43,6.42,6.42,4500.0,6.43,6.43,6.42,6.42,4500.0
2010-06-17 14:40:00,6.43,6.43,6.39,6.39,52500.0,6.43,6.43,6.39,6.39,52500.0
2010-06-17 14:45:00,6.39,6.4,6.39,6.39,9600.0,6.39,6.4,6.39,6.39,9600.0
2010-06-17 14:50:00,6.4,6.4,6.39,6.4,4000.0,6.4,6.4,6.39,6.4,4000.0
2010-06-17 14:55:00,6.39,6.4,6.39,6.39,5200.0,6.39,6.4,6.39,6.39,5200.0
2010-06-17 15:00:00,6.4,6.4,6.37,6.38,37000.0,6.4,6.4,6.37,6.38,37000.0
2010-06-17 15:05:00,6.37,6.38,6.37,6.38,15800.0,6.37,6.38,6.37,6.38,15800.0
2010-06-17 15:10:00,6.37,6.38,6.37,6.37,11100.0,6.37,6.38,6.37,6.37,11100.0
2010-06-17 15:15:00,6.37,6.38,6.37,6.38,7100.0,6.37,6.38,6.37,6.38,7100.0
2010-06-17 15:20:00,6.38,6.38,6.37,6.37,6100.0,6.38,6.38,6.37,6.37,6100.0
2010-06-17 15:25:00,6.38,6.38,6.37,6.38,10000.0,6.38,6.38,6.37,6.38,10000.0
2010-06-17 15:30:00,6.38,6.4,6.37,6.4,38000.0,6.38,6.4,6.37,6.4,38000.0
2010-06-17 15:35:00,6.4,6.4,6.39,6.39,17700.0,6.4,6.4,6.39,6.39,17700.0
2010-06-17 15:40:00,6.39,6.4,6.39,6.4,11200.0,6.39,6.4,6.39,6.4,11200.0
2010-06-17 15:45:00,6.4,6.42,6.39,6.42,82100.0,6.4,6.42,6.39,6.42,82100.0
2010-06-17 15:50:00,6.42,6.43,6.39,6.41,174200.0,6.42,6.43,6.39,6.41,174200.0
2010-06-17 15:55:00,6.41,6.42,6.41,6.42,27600.0,6.41,6.42,6.41,6.42,27600.0
2010-06-18 09:30:00,6.42,6.48,6.42,6.47,218700.0,6.42,6.48,6.42,6.47,218700.0
2010-06-18 09:35:00,6.47,6.47,6.45,6.45,16600.0,6.47,6.47,6.45,6.45,16600.0
2010-06-18 09:40:00,6.46,6.46,6.43,6.45,4700.0,6.46,6.46,6.43,6.45,4700.0
2010-06-18 09:45:00,6.45,6.51,6.45,6.51,55600.0,6.45,6.51,6.45,6.51,55600.0
2010-06-18 09:50:00,6.5,6.52,6.47,6.49,164200.0,6.5,6.52,6.47,6.49,164200.0
2010-06-18 09:55:00,6.49,6.49,6.46,6.47,45000.0,6.49,6.49,6.46,6.47,45000.0
2010-06-18 10:00:00,6.46,6.48,6.46,6.48,13000.0,6.46,6.48,6.46,6.48,13000.0
2010-06-18 10:05:00,6.48,6.5,6.48,6.48,30400.0,6.48,6.5,6.48,6.48,30400.0
2010-06-18 10:10:00,6.48,6.49,6.48,6.49,20800.0,6.48,6.49,6.48,6.49,20800.0
2010-06-18 10:15:00,6.48,6.51,6.48,6.5,16800.0,6.48,6.51,6.48,6.5,16800.0
2010-06-18 10:20:00,6.51,6.51,6.48,6.49,87800.0,6.51,6.51,6.48,6.49,87800.0
2010-06-18 10:25:00,6.5,6.51,6.46,6.49,63100.0,6.5,6.51,6.46,6.49,63100.0
2010-06-18 10:30:00,6.5,6.5,6.49,6.5,5100.0,6.5,6.5,6.49,6.5,5100.0
2010-06-18 10:35:00,6.49,6.5,6.48,6.5,23900.0,6.49,6.5,6.48,6.5,23900.0
2010-06-18 10:40:00,6.49,6.5,6.48,6.49,18800.0,6.49,6.5,6.48,6.49,18800.0
2010-06-18 10:45:00,6.48,6.49,6.48,6.49,6200.0,6.48,6.49,6.48,6.49,6200.0
2010-06-18 10:50:00,6.49,6.5,6.48,6.5,9700.0,6.49,6.5,6.48,6.5,9700.0
2010-06-18 10:55:00,6.5,6.52,6.5,6.51,16500.0,6.5,6.52,6.5,6.51,16500.0
2010-06-18 11:00:00,6.5,6.51,6.5,6.5,4800.0,6.5,6.51,6.5,6.5,4800.0
2010-06-18 11:05:00,6.5,6.51,6.5,6.51,2300.0,6.5,6.51,6.5,6.51,2300.0
2010-06-18 11:10:00,6.5,6.51,6.49,6.49,14000.0,6.5,6.51,6.49,6.49,14000.0
2010-06-18 11:15:00,6.49,6.49,6.48,6.48,4300.0,6.49,6.49,6.48,6.48,4300.0
2010-06-18 11:20:00,6.48,6.49,6.48,6.49,1700.0,6.48,6.49,6.48,6.49,1700.0
2010-06-18 11:25:00,6.49,6.49,6.48,6.48,2700.0,6.49,6.49,6.48,6.48,2700.0
2010-06-18 11:30:00,6.48,6.49,6.48,6.48,1900.0,6.48,6.49,6.48,6.48,1900.0
2010-06-18 11:35:00,6.48,6.49,6.47,6.47,9800.0,6.48,6.49,6.47,6.47,9800.0
2010-06-18 11:40:00,6.47,6.48,6.47,6.47,3900.0,6.47,6.48,6.47,6.47,3900.0
2010-06-18 11:45:00,6.47,6.48,6.46,6.47,8400.0,6.47,6.48,6.46,6.47,8400.0
2010-06-18 11:50:00,6.47,6.47,6.46,6.47,2600.0,6.47,6.47,6.46,6.47,2600.0
2010-06-18 11:55:00,6.46,6.47,6.46,6.47,2500.0,6.46,6.47,6.46,6.47,2500.0
2010-06-18 12:00:00,6.47,6.47,6.46,6.46,3200.0,6.47,6.47,6.46,6.46,3200.0
2010-06-18 12:05:00,6.47,6.47,6.46,6.47,1300.0,6.47,6.47,6.46,6.47,1300.0
2010-06-18 12:10:00,6.46,6.47,6.46,6.46,6600.0,6.46,6.47,6.46,6.46,6600.0
2010-06-18 12:15:00,6.46,6.47,6.46,6.46,9500.0,6.46,6.47,6.46,6.46,9500.0
2010-06-18 12:20:00,6.46,6.47,6.45,6.46,14800.0,6.46,6.47,6.45,6.46,14800.0
2010-06-18 12:25:00,6.45,6.46,6.44,6.45,7000.0,6.45,6.46,6.44,6.45,7000.0
2010-06-18 12:30:00,6.45,6.45,6.43,6.43,9400.0,6.45,6.45,6.43,6.43,9400.0
2010-06-18 12:35:00,6.43,6.44,6.43,6.43,5800.0,6.43,6.44,6.43,6.43,5800.0
2010-06-18 12:40:00,6.43,6.44,6.42,6.44,20900.0,6.43,6.44,6.42,6.44,20900.0
2010-06-18 12:45:00,6.44,6.44,6.43,6.43,1500.0,6.44,6.44,6.43,6.43,1500.0
2010-06-18 12:50:00,6.44,6.44,6.43,6.43,2300.0,6.44,6.44,6.43,6.43,2300.0
2010-06-18 12:55:00,6.44,6.44,6.43,6.43,2500.0,6.44,6.44,6.43,6.43,2500.0
2010-06-18 13:00:00,6.43,6.44,6.43,6.44,2700.0,6.43,6.44,6.43,6.44,2700.0
2010-06-18 13:05:00,6.43,6.45,6.43,6.44,15800.0,6.43,6.45,6.43,6.44,15800.0
2010-06-18 13:10:00,6.45,6.45,6.44,6.45,2300.0,6.45,6.45,6.44,6.45,2300.0
2010-06-18 13:15:00,6.45,6.45,6.44,6.44,800.0,6.45,6.45,6.44,6.44,800.0
2010-06-18 13:20:00,6.44,6.44,6.43,6.44,24300.0,6.44,6.44,6.43,6.44,24300.0
2010-06-18 13:25:00,6.44,6.45,6.44,6.44,4300.0,6.44,6.45,6.44,6.44,4300.0
2010-06-18 13:30:00,6.44,6.44,6.43,6.43,6700.0,6.44,6.44,6.43,6.43,6700.0
2010-06-18 13:35:00,6.43,6.44,6.43,6.44,1200.0,6.43,6.44,6.43,6.44,1200.0
2010-06-18 13:40:00,6.43,6.44,6.43,6.43,2400.0,6.43,6.44,6.43,6.43,2400.0
2010-06-18 13:45:00,6.44,6.44,6.43,6.43,5800.0,6.44,6.44,6.43,6.43,5800.0
2010-06-18 13:50:00,6.43,6.44,6.43,6.44,1700.0,6.43,6.44,6.43,6.44,1700.0
2010-06-18 13:55:00,6.43,6.44,6.43,6.43,2900.0,6.43,6.44,6.43,6.43,2900.0
2010-06-18 14:00:00,6.44,6.44,6.43,6.43,1900.0,6.44,6.44,6.43,6.43,1900.0
2010-06-18 14:05:00,6.44,6.44,6.43,6.44,3500.0,6.44,6.44,6.43,6.44,3500.0
2010-06-18 14:10:00,6.43,6.45,6.43,6.45,25900.0,6.43,6.45,6.43,6.45,25900.0
2010-06-18 14:15:00,6.45,6.45,6.44,6.44,3400.0,6.45,6.45,6.44,6.44,3400.0
2010-06-18 14:20:00,6.45,6.45,6.43,6.44,22600.0,6.45,6.45,6.43,6.44,22600.0
2010-06-18 14:25:00,6.44,6.45,6.43,6.44,13200.0,6.44,6.45,6.43,6.44,13200.0
2010-06-18 14:30:00,6.45,6.45,6.44,6.45,4100.0,6.45,6.45,6.44,6.45,4100.0
2010-06-18 14:35:00,6.44,6.45,6.44,6.45,36700.0,6.44,6.45,6.44,6.45,36700.0
2010-06-18 14:40:00,6.45,6.46,6.45,6.45,3600.0,6.45,6.46,6.45,6.45,3600.0
2010-06-18 14:45:00,6.46,6.46,6.45,6.45,2000.0,6.46,6.46,6.45,6.45,2000.0
2010-06-18 14:50:00,6.45,6.46,6.45,6.46,9500.0,6.45,6.46,6.45,6.46,9500.0
2010-06-18 14:55:00,6.45,6.46,6.45,6.45,2000.0,6.45,6.46,6.45,6.45,2000.0
2010-06-18 15:00:00,6.45,6.45,6.44,6.45,33300.0,6.45,6.45,6.44,6.45,33300.0
2010-06-18 15:05:00,6.44,6.45,6.43,6.43,14300.0,6.44,6.45,6.43,6.43,14300.0
2010-06-18 15:10:00,6.44,6.44,6.42,6.42,23000.0,6.44,6.44,6.42,6.42,23000.0
2010-06-18 15:15:00,6.43,6.44,6.42,6.44,18800.0,6.43,6.44,6.42,6.44,18800.0
2010-06-18 15:20:00,6.43,6.44,6.43,6.44,5900.0,6.43,6.44,6.43,6.44,5900.0
2010-06-18 15:25:00,6.43,6.44,6.43,6.43,4800.0,6.43,6.44,6.43,6.43,4800.0
2010-06-18 15:30:00,6.44,6.44,6.43,6.44,9900.0,6.44,6.44,6.43,6.44,9900.0
2010-06-18 15:35:00,6.44,6.44,6.43,6.43,18800.0,6.44,6.44,6.43,6.43,18800.0
2010-06-18 15:40:00,6.43,6.45,6.43,6.45,40100.0,6.43,6.45,6.43,6.45,40100.0
2010-06-18 15:45:00,6.45,6.45,6.44,6.45,19100.0,6.45,6.45,6.44,6.45,19100.0
2010-06-18 15:50:00,6.45,6.46,6.43,6.44,108800.0,6.45,6.46,6.43,6.44,108800.0
2010-06-18 15:55:00,6.44,6.44,6.43,6.44,94500.0,6.44,6.44,6.43,6.44,94500.0
2010-06-21 09:30:00,6.52,6.59,6.5,6.59,10200.0,6.52,6.59,6.5,6.59,10200.0
2010-06-21 09:35:00,6.58,6.58,6.53,6.53,21900.0,6.58,6.58,6.53,6.53,21900.0
2010-06-21 09:40:00,6.53,6.54,6.5,6.5,24800.0,6.53,6.54,6.5,6.5,24800.0
2010-06-21 09:45:00,6.5,6.53,6.47,6.53,21200.0,6.5,6.53,6.47,6.53,21200.0
2010-06-21 09:50:00,6.53,6.55,6.53,6.54,7600.0,6.53,6.55,6.53,6.54,7600.0
2010-06-21 09:55:00,6.54,6.55,6.53,6.54,10500.0,6.54,6.55,6.53,6.54,10500.0
2010-06-21 10:00:00,6.54,6.55,6.54,6.55,5200.0,6.54,6.55,6.54,6.55,5200.0
2010-06-21 10:05:00,6.54,6.55,6.54,6.54,9300.0,6.54,6.55,6.54,6.54,9300.0
2010-06-21 10:10:00,6.54,6.55,6.54,6.54,4300.0,6.54,6.55,6.54,6.54,4300.0
2010-06-21 10:15:00,6.55,6.55,6.54,6.54,4800.0,6.55,6.55,6.54,6.54,4800.0
2010-06-21 10:20:00,6.55,6.55,6.54,6.55,23900.0,6.55,6.55,6.54,6.55,23900.0
2010-06-21 10:25:00,6.54,6.55,6.53,6.53,27400.0,6.54,6.55,6.53,6.53,27400.0
2010-06-21 10:30:00,6.54,6.55,6.53,6.54,13900.0,6.54,6.55,6.53,6.54,13900.0
2010-06-21 10:35:00,6.54,6.55,6.53,6.54,14800.0,6.54,6.55,6.53,6.54,14800.0
2010-06-21 10:40:00,6.55,6.55,6.54,6.54,2200.0,6.55,6.55,6.54,6.54,2200.0
2010-06-21 10:45:00,6.55,6.59,6.54,6.57,115000.0,6.55,6.59,6.54,6.57,115000.0
2010-06-21 10:50:00,6.57,6.59,6.55,6.59,42800.0,6.57,6.59,6.55,6.59,42800.0
2010-06-21 10:55:00,6.59,6.59,6.56,6.57,21300.0,6.59,6.59,6.56,6.57,21300.0
2010-06-21 11:00:00,6.56,6.56,6.55,6.55,14700.0,6.56,6.56,6.55,6.55,14700.0
2010-06-21 11:05:00,6.55,6.58,6.55,6.57,34700.0,6.55,6.58,6.55,6.57,34700.0
2010-06-21 11:10:00,6.58,6.59,6.57,6.57,26400.0,6.58,6.59,6.57,6.57,26400.0
2010-06-21 11:15:00,6.58,6.58,6.56,6.56,29900.0,6.58,6.58,6.56,6.56,29900.0
2010-06-21 11:20:00,6.56,6.57,6.55,6.56,57900.0,6.56,6.57,6.55,6.56,57900.0
2010-06-21 11:25:00,6.56,6.56,6.53,6.53,31100.0,6.56,6.56,6.53,6.53,31100.0
2010-06-21 11:30:00,6.54,6.56,6.53,6.56,45100.0,6.54,6.56,6.53,6.56,45100.0
2010-06-21 11:35:00,6.55,6.56,6.55,6.55,6900.0,6.55,6.56,6.55,6.55,6900.0
2010-06-21 11:40:00,6.55,6.55,6.5,6.51,69700.0,6.55,6.55,6.5,6.51,69700.0
2010-06-21 11:45:00,6.51,6.51,6.49,6.5,9000.0,6.51,6.51,6.49,6.5,9000.0
2010-06-21 11:50:00,6.49,6.52,6.49,6.52,14400.0,6.49,6.52,6.49,6.52,14400.0
2010-06-21 11:55:00,6.52,6.53,6.51,6.53,26200.0,6.52,6.53,6.51,6.53,26200.0
2010-06-21 12:00:00,6.53,6.53,6.52,6.52,2500.0,6.53,6.53,6.52,6.52,2500.0
2010-06-21 12:05:00,6.52,6.52,6.48,6.48,15800.0,6.52,6.52,6.48,6.48,15800.0
2010-06-21 12:10:00,6.48,6.49,6.48,6.48,3500.0,6.48,6.49,6.48,6.48,3500.0
2010-06-21 12:15:00,6.48,6.49,6.48,6.49,1900.0,6.48,6.49,6.48,6.49,1900.0
2010-06-21 12:20:00,6.48,6.49,6.48,6.49,9000.0,6.48,6.49,6.48,6.49,9000.0
2010-06-21 12:25:00,6.49,6.5,6.48,6.5,29100.0,6.49,6.5,6.48,6.5,29100.0
2010-06-21 12:30:00,6.49,6.5,6.48,6.49,23400.0,6.49,6.5,6.48,6.49,23400.0
2010-06-21 12:35:00,6.49,6.5,6.49,6.5,1000.0,6.49,6.5,6.49,6.5,1000.0
2010-06-21 12:40:00,6.5,6.52,6.5,6.52,35000.0,6.5,6.52,6.5,6.52,35000.0
2010-06-21 12:45:00,6.52,6.53,6.51,6.53,28800.0,6.52,6.53,6.51,6.53,28800.0
2010-06-21 12:50:00,6.53,6.54,6.51,6.51,35100.0,6.53,6.54,6.51,6.51,35100.0
2010-06-21 12:55:00,6.51,6.54,6.51,6.54,29100.0,6.51,6.54,6.51,6.54,29100.0
2010-06-21 13:00:00,6.54,6.54,6.53,6.53,13800.0,6.54,6.54,6.53,6.53,13800.0
2010-06-21 13:05:00,6.53,6.54,6.53,6.53,12600.0,6.53,6.54,6.53,6.53,12600.0
2010-06-21 13:10:00,6.54,6.55,6.53,6.54,10100.0,6.54,6.55,6.53,6.54,10100.0
2010-06-21 13:15:00,6.55,6.55,6.54,6.54,14600.0,6.55,6.55,6.54,6.54,14600.0
2010-06-21 13:20:00,6.55,6.56,6.54,6.55,48100.0,6.55,6.56,6.54,6.55,48100.0
2010-06-21 13:25:00,6.56,6.56,6.55,6.55,12800.0,6.56,6.56,6.55,6.55,12800.0
2010-06-21 13:30:00,6.55,6.56,6.53,6.53,44700.0,6.55,6.56,6.53,6.53,44700.0
2010-06-21 13:35:00,6.53,6.54,6.5,6.5,22500.0,6.53,6.54,6.5,6.5,22500.0
2010-06-21 13:40:00,6.5,6.53,6.5,6.53,50700.0,6.5,6.53,6.5,6.53,50700.0
2010-06-21 13:45:00,6.52,6.58,6.52,6.57,148300.0,6.52,6.58,6.52,6.57,148300.0
2010-06-21 13:50:00,6.56,6.57,6.56,6.57,3400.0,6.56,6.57,6.56,6.57,3400.0
2010-06-21 13:55:00,6.56,6.57,6.53,6.54,11600.0,6.56,6.57,6.53,6.54,11600.0
2010-06-21 14:00:00,6.53,6.55,6.53,6.55,12800.0,6.53,6.55,6.53,6.55,12800.0
2010-06-21 14:05:00,6.54,6.57,6.54,6.56,29400.0,6.54,6.57,6.54,6.56,29400.0
2010-06-21 14:10:00,6.56,6.57,6.56,6.56,12100.0,6.56,6.57,6.56,6.56,12100.0
2010-06-21 14:15:00,6.57,6.6,6.57,6.58,75000.0,6.57,6.6,6.57,6.58,75000.0
2010-06-21 14:20:00,6.57,6.57,6.56,6.56,4000.0,6.57,6.57,6.56,6.56,4000.0
2010-06-21 14:25:00,6.56,6.57,6.52,6.52,33800.0,6.56,6.57,6.52,6.52,33800.0
2010-06-21 14:30:00,6.52,6.55,6.52,6.55,22600.0,6.52,6.55,6.52,6.55,22600.0
2010-06-21 14:35:00,6.55,6.57,6.54,6.57,78500.0,6.55,6.57,6.54,6.57,78500.0
2010-06-21 14:40:00,6.57,6.57,6.56,6.57,22700.0,6.57,6.57,6.56,6.57,22700.0
2010-06-21 14:45:00,6.57,6.57,6.54,6.54,27200.0,6.57,6.57,6.54,6.54,27200.0
2010-06-21 14:50:00,6.54,6.54,6.5,6.52,106300.0,6.54,6.54,6.5,6.52,106300.0
2010-06-21 14:55:00,6.51,6.52,6.51,6.52,24500.0,6.51,6.52,6.51,6.52,24500.0
2010-06-21 15:00:00,6.52,6.54,6.5,6.52,40200.0,6.52,6.54,6.5,6.52,40200.0
2010-06-21 15:05:00,6.51,6.53,6.48,6.5,57200.0,6.51,6.53,6.48,6.5,57200.0
2010-06-21 15:10:00,6.49,6.5,6.46,6.47,41800.0,6.49,6.5,6.46,6.47,41800.0
2010-06-21 15:15:00,6.47,6.5,6.46,6.46,26300.0,6.47,6.5,6.46,6.46,26300.0
2010-06-21 15:20:00,6.45,6.49,6.44,6.48,64200.0,6.45,6.49,6.44,6.48,64200.0
2010-06-21 15:25:00,6.47,6.49,6.44,6.45,46900.0,6.47,6.49,6.44,6.45,46900.0
2010-06-21 15:30:00,6.45,6.45,6.44,6.45,55300.0,6.45,6.45,6.44,6.45,55300.0
2010-06-21 15:35:00,6.45,6.46,6.44,6.44,15300.0,6.45,6.46,6.44,6.44,15300.0
2010-06-21 15:40:00,6.45,6.45,6.4,6.41,83700.0,6.45,6.45,6.4,6.41,83700.0
2010-06-21 15:45:00,6.41,6.42,6.41,6.42,80200.0,6.41,6.42,6.41,6.42,80200.0
2010-06-21 15:50:00,6.41,6.44,6.41,6.44,52700.0,6.41,6.44,6.41,6.44,52700.0
2010-06-21 15:55:00,6.44,6.46,6.44,6.45,115500.0,6.44,6.46,6.44,6.45,115500.0
2010-06-22 09:30:00,6.45,6.46,6.41,6.44,23000.0,6.45,6.46,6.41,6.44,23000.0
2010-06-22 09:35:00,6.44,6.46,6.44,6.45,15200.0,6.44,6.46,6.44,6.45,15200.0
2010-06-22 09:40:00,6.44,6.47,6.44,6.46,18600.0,6.44,6.47,6.44,6.46,18600.0
2010-06-22 09:45:00,6.47,6.51,6.47,6.48,44100.0,6.47,6.51,6.47,6.48,44100.0
2010-06-22 09:50:00,6.47,6.47,6.44,6.44,19300.0,6.47,6.47,6.44,6.44,19300.0
2010-06-22 09:55:00,6.43,6.44,6.43,6.44,6900.0,6.43,6.44,6.43,6.44,6900.0
2010-06-22 10:00:00,6.43,6.44,6.42,6.43,17800.0,6.43,6.44,6.42,6.43,17800.0
2010-06-22 10:05:00,6.44,6.49,6.43,6.49,27700.0,6.44,6.49,6.43,6.49,27700.0
2010-06-22 10:10:00,6.5,6.5,6.48,6.49,21400.0,6.5,6.5,6.48,6.49,21400.0
2010-06-22 10:15:00,6.49,6.49,6.46,6.46,15200.0,6.49,6.49,6.46,6.46,15200.0
2010-06-22 10:20:00,6.45,6.45,6.42,6.44,33800.0,6.45,6.45,6.42,6.44,33800.0
2010-06-22 10:25:00,6.44,6.45,6.43,6.44,12900.0,6.44,6.45,6.43,6.44,12900.0
2010-06-22 10:30:00,6.44,6.45,6.43,6.43,17700.0,6.44,6.45,6.43,6.43,17700.0
2010-06-22 10:35:00,6.43,6.45,6.42,6.45,22600.0,6.43,6.45,6.42,6.45,22600.0
2010-06-22 10:40:00,6.46,6.48,6.45,6.48,8600.0,6.46,6.48,6.45,6.48,8600.0
2010-06-22 10:45:00,6.48,6.49,6.48,6.49,7100.0,6.48,6.49,6.48,6.49,7100.0
2010-06-22 10:50:00,6.48,6.5,6.48,6.5,13400.0,6.48,6.5,6.48,6.5,13400.0
2010-06-22 10:55:00,6.49,6.51,6.48,6.48,35700.0,6.49,6.51,6.48,6.48,35700.0
2010-06-22 11:00:00,6.49,6.49,6.48,6.49,5200.0,6.49,6.49,6.48,6.49,5200.0
2010-06-22 11:05:00,6.49,6.49,6.48,6.49,9500.0,6.49,6.49,6.48,6.49,9500.0
2010-06-22 11:10:00,6.48,6.51,6.48,6.5,36500.0,6.48,6.51,6.48,6.5,36500.0
2010-06-22 11:15:00,6.49,6.5,6.48,6.49,12200.0,6.49,6.5,6.48,6.49,12200.0
2010-06-22 11:20:00,6.49,6.5,6.49,6.5,4300.0,6.49,6.5,6.49,6.5,4300.0
2010-06-22 11:25:00,6.5,6.5,6.49,6.5,2600.0,6.5,6.5,6.49,6.5,2600.0
2010-06-22 11:30:00,6.49,6.53,6.49,6.53,17300.0,6.49,6.53,6.49,6.53,17300.0
2010-06-22 11:35:00,6.53,6.55,6.53,6.55,6600.0,6.53,6.55,6.53,6.55,6600.0
2010-06-22 11:40:00,6.54,6.55,6.52,6.52,20100.0,6.54,6.55,6.52,6.52,20100.0
2010-06-22 11:45:00,6.52,6.53,6.52,6.52,5300.0,6.52,6.53,6.52,6.52,5300.0
2010-06-22 11:50:00,6.52,6.53,6.52,6.53,6800.0,6.52,6.53,6.52,6.53,6800.0
2010-06-22 11:55:00,6.53,6.53,6.51,6.51,8400.0,6.53,6.53,6.51,6.51,8400.0
2010-06-22 12:00:00,6.5,6.51,6.49,6.49,20000.0,6.5,6.51,6.49,6.49,20000.0
2010-06-22 12:05:00,6.49,6.5,6.49,6.5,4200.0,6.49,6.5,6.49,6.5,4200.0
2010-06-22 12:10:00,6.5,6.51,6.49,6.49,12500.0,6.5,6.51,6.49,6.49,12500.0
2010-06-22 12:15:00,6.49,6.5,6.49,6.5,4800.0,6.49,6.5,6.49,6.5,4800.0
2010-06-22 12:20:00,6.49,6.5,6.49,6.5,2800.0,6.49,6.5,6.49,6.5,2800.0
2010-06-22 12:25:00,6.49,6.5,6.47,6.47,13800.0,6.49,6.5,6.47,6.47,13800.0
2010-06-22 12:30:00,6.47,6.47,6.46,6.46,4900.0,6.47,6.47,6.46,6.46,4900.0
2010-06-22 12:35:00,6.46,6.46,6.45,6.45,2800.0,6.46,6.46,6.45,6.45,2800.0
2010-06-22 12:40:00,6.45,6.46,6.45,6.46,1400.0,6.45,6.46,6.45,6.46,1400.0
2010-06-22 12:45:00,6.46,6.47,6.45,6.46,8200.0,6.46,6.47,6.45,6.46,8200.0
2010-06-22 12:50:00,6.47,6.47,6.45,6.45,8800.0,6.47,6.47,6.45,6.45,8800.0
2010-06-22 12:55:00,6.45,6.46,6.45,6.46,400.0,6.45,6.46,6.45,6.46,400.0
2010-06-22 13:00:00,6.46,6.48,6.45,6.48,12800.0,6.46,6.48,6.45,6.48,12800.0
2010-06-22 13:05:00,6.48,6.49,6.46,6.48,54500.0,6.48,6.49,6.46,6.48,54500.0
2010-06-22 13:10:00,6.48,6.48,6.47,6.47,3000.0,6.48,6.48,6.47,6.47,3000.0
2010-06-22 13:15:00,6.47,6.48,6.47,6.47,3300.0,6.47,6.48,6.47,6.47,3300.0
2010-06-22 13:20:00,6.48,6.48,6.45,6.45,16300.0,6.48,6.48,6.45,6.45,16300.0
2010-06-22 13:25:00,6.45,6.45,6.42,6.42,7200.0,6.45,6.45,6.42,6.42,7200.0
2010-06-22 13:30:00,6.42,6.42,6.4,6.4,5300.0,6.42,6.42,6.4,6.4,5300.0
2010-06-22 13:35:00,6.4,6.43,6.4,6.43,9800.0,6.4,6.43,6.4,6.43,9800.0
2010-06-22 13:40:00,6.43,6.46,6.43,6.46,12800.0,6.43,6.46,6.43,6.46,12800.0
2010-06-22 13:45:00,6.46,6.47,6.44,6.44,10500.0,6.46,6.47,6.44,6.44,10500.0
2010-06-22 13:50:00,6.44,6.44,6.41,6.42,18900.0,6.44,6.44,6.41,6.42,18900.0
2010-06-22 13:55:00,6.42,6.43,6.42,6.43,2800.0,6.42,6.43,6.42,6.43,2800.0
2010-06-22 14:00:00,6.43,6.44,6.4,6.4,19000.0,6.43,6.44,6.4,6.4,19000.0
2010-06-22 14:05:00,6.4,6.41,6.39,6.39,25800.0,6.4,6.41,6.39,6.39,25800.0
2010-06-22 14:10:00,6.39,6.42,6.39,6.42,17000.0,6.39,6.42,6.39,6.42,17000.0
2010-06-22 14:15:00,6.42,6.42,6.4,6.41,15200.0,6.42,6.42,6.4,6.41,15200.0
2010-06-22 14:20:00,6.4,6.41,6.39,6.39,7800.0,6.4,6.41,6.39,6.39,7800.0
2010-06-22 14:25:00,6.39,6.39,6.37,6.37,11700.0,6.39,6.39,6.37,6.37,11700.0
2010-06-22 14:30:00,6.37,6.4,6.37,6.39,32900.0,6.37,6.4,6.37,6.39,32900.0
2010-06-22 14:35:00,6.4,6.41,6.37,6.38,162000.0,6.4,6.41,6.37,6.38,162000.0
2010-06-22 14:40:00,6.38,6.38,6.35,6.35,11700.0,6.38,6.38,6.35,6.35,11700.0
2010-06-22 14:45:00,6.35,6.36,6.34,6.35,16800.0,6.35,6.36,6.34,6.35,16800.0
2010-06-22 14:50:00,6.35,6.36,6.32,6.33,29500.0,6.35,6.36,6.32,6.33,29500.0
2010-06-22 14:55:00,6.34,6.34,6.3,6.33,34700.0,6.34,6.34,6.3,6.33,34700.0
2010-06-22 15:00:00,6.33,6.35,6.33,6.34,35700.0,6.33,6.35,6.33,6.34,35700.0
2010-06-22 15:05:00,6.33,6.35,6.33,6.35,22400.0,6.33,6.35,6.33,6.35,22400.0
2010-06-22 15:10:00,6.35,6.35,6.32,6.33,21100.0,6.35,6.35,6.32,6.33,21100.0
2010-06-22 15:15:00,6.33,6.34,6.33,6.33,10700.0,6.33,6.34,6.33,6.33,10700.0
2010-06-22 15:20:00,6.34,6.35,6.33,6.33,63400.0,6.34,6.35,6.33,6.33,63400.0
2010-06-22 15:25:00,6.33,6.34,6.32,6.33,18800.0,6.33,6.34,6.32,6.33,18800.0
2010-06-22 15:30:00,6.32,6.33,6.3,6.33,93600.0,6.32,6.33,6.3,6.33,93600.0
2010-06-22 15:35:00,6.33,6.35,6.31,6.35,106700.0,6.33,6.35,6.31,6.35,106700.0
2010-06-22 15:40:00,6.34,6.35,6.33,6.34,18500.0,6.34,6.35,6.33,6.34,18500.0
2010-06-22 15:45:00,6.33,6.35,6.33,6.34,75600.0,6.33,6.35,6.33,6.34,75600.0
2010-06-22 15:50:00,6.34,6.34,6.3,6.31,290400.0,6.34,6.34,6.3,6.31,290400.0
2010-06-22 15:55:00,6.3,6.33,6.3,6.31,195400.0,6.3,6.33,6.3,6.31,195400.0
2010-06-23 09:30:00,6.29,6.32,6.27,6.27,78400.0,6.29,6.32,6.27,6.27,78400.0
2010-06-23 09:35:00,6.26,6.3,6.24,6.29,26900.0,6.26,6.3,6.24,6.29,26900.0
2010-06-23 09:40:00,6.29,6.29,6.26,6.26,18000.0,6.29,6.29,6.26,6.26,18000.0
2010-06-23 09:45:00,6.26,6.29,6.26,6.28,38800.0,6.26,6.29,6.26,6.28,38800.0
2010-06-23 09:50:00,6.28,6.29,6.27,6.29,17700.0,6.28,6.29,6.27,6.29,17700.0
2010-06-23 09:55:00,6.29,6.3,6.28,6.3,9200.0,6.29,6.3,6.28,6.3,9200.0
2010-06-23 10:00:00,6.3,6.3,6.22,6.22,62000.0,6.3,6.3,6.22,6.22,62000.0
2010-06-23 10:05:00,6.23,6.23,6.17,6.18,240200.0,6.23,6.23,6.17,6.18,240200.0
2010-06-23 10:10:00,6.18,6.2,6.17,6.2,86500.0,6.18,6.2,6.17,6.2,86500.0
2010-06-23 10:15:00,6.2,6.21,6.18,6.21,46800.0,6.2,6.21,6.18,6.21,46800.0
2010-06-23 10:20:00,6.2,6.21,6.17,6.17,26500.0,6.2,6.21,6.17,6.17,26500.0
2010-06-23 10:25:00,6.17,6.18,6.15,6.16,33300.0,6.17,6.18,6.15,6.16,33300.0
2010-06-23 10:30:00,6.16,6.2,6.15,6.2,59400.0,6.16,6.2,6.15,6.2,59400.0
2010-06-23 10:35:00,6.2,6.2,6.19,6.2,46000.0,6.2,6.2,6.19,6.2,46000.0
2010-06-23 10:40:00,6.2,6.2,6.19,6.2,17400.0,6.2,6.2,6.19,6.2,17400.0
2010-06-23 10:45:00,6.2,6.24,6.2,6.24,23200.0,6.2,6.24,6.2,6.24,23200.0
2010-06-23 10:50:00,6.24,6.26,6.24,6.26,43700.0,6.24,6.26,6.24,6.26,43700.0
2010-06-23 10:55:00,6.26,6.26,6.25,6.26,6900.0,6.26,6.26,6.25,6.26,6900.0
2010-06-23 11:00:00,6.26,6.26,6.25,6.25,278200.0,6.26,6.26,6.25,6.25,278200.0
2010-06-23 11:05:00,6.25,6.26,6.25,6.26,9000.0,6.25,6.26,6.25,6.26,9000.0
2010-06-23 11:10:00,6.25,6.25,6.21,6.21,52000.0,6.25,6.25,6.21,6.21,52000.0
2010-06-23 11:15:00,6.21,6.22,6.2,6.22,38000.0,6.21,6.22,6.2,6.22,38000.0
2010-06-23 11:20:00,6.22,6.24,6.21,6.23,39800.0,6.22,6.24,6.21,6.23,39800.0
2010-06-23 11:25:00,6.23,6.24,6.23,6.23,5600.0,6.23,6.24,6.23,6.23,5600.0
2010-06-23 11:30:00,6.23,6.24,6.23,6.24,5700.0,6.23,6.24,6.23,6.24,5700.0
2010-06-23 11:35:00,6.24,6.24,6.23,6.24,9500.0,6.24,6.24,6.23,6.24,9500.0
2010-06-23 11:40:00,6.24,6.25,6.24,6.25,6800.0,6.24,6.25,6.24,6.25,6800.0
2010-06-23 11:45:00,6.25,6.25,6.24,6.25,8300.0,6.25,6.25,6.24,6.25,8300.0
2010-06-23 11:50:00,6.25,6.25,6.22,6.22,19300.0,6.25,6.25,6.22,6.22,19300.0
2010-06-23 11:55:00,6.23,6.24,6.22,6.24,11600.0,6.23,6.24,6.22,6.24,11600.0
2010-06-23 12:00:00,6.24,6.25,6.22,6.25,23600.0,6.24,6.25,6.22,6.25,23600.0
2010-06-23 12:05:00,6.25,6.25,6.24,6.24,6600.0,6.25,6.25,6.24,6.24,6600.0
2010-06-23 12:10:00,6.24,6.25,6.24,6.25,1400.0,6.24,6.25,6.24,6.25,1400.0
2010-06-23 12:15:00,6.24,6.25,6.24,6.25,2100.0,6.24,6.25,6.24,6.25,2100.0
2010-06-23 12:20:00,6.25,6.25,6.24,6.25,1100.0,6.25,6.25,6.24,6.25,1100.0
2010-06-23 12:25:00,6.24,6.25,6.24,6.24,900.0,6.24,6.25,6.24,6.24,900.0
2010-06-23 12:30:00,6.25,6.25,6.25,6.25,600.0,6.25,6.25,6.25,6.25,600.0
2010-06-23 12:35:00,6.24,6.25,6.24,6.25,8600.0,6.24,6.25,6.24,6.25,8600.0
2010-06-23 12:40:00,6.24,6.25,6.24,6.25,1100.0,6.24,6.25,6.24,6.25,1100.0
2010-06-23 12:45:00,6.25,6.25,6.24,6.24,2500.0,6.25,6.25,6.24,6.24,2500.0
2010-06-23 12:50:00,6.25,6.25,6.25,6.25,2200.0,6.25,6.25,6.25,6.25,2200.0
2010-06-23 12:55:00,6.25,6.25,6.24,6.24,1700.0,6.25,6.25,6.24,6.24,1700.0
2010-06-23 13:00:00,6.25,6.25,6.24,6.25,7800.0,6.25,6.25,6.24,6.25,7800.0
2010-06-23 13:05:00,6.24,6.25,6.24,6.25,19200.0,6.24,6.25,6.24,6.25,19200.0
2010-06-23 13:10:00,6.25,6.25,6.24,6.25,4200.0,6.25,6.25,6.24,6.25,4200.0
2010-06-23 13:15:00,6.25,6.25,6.24,6.25,1400.0,6.25,6.25,6.24,6.25,1400.0
2010-06-23 13:20:00,6.25,6.25,6.2,6.21,68300.0,6.25,6.25,6.2,6.21,68300.0
2010-06-23 13:25:00,6.2,6.21,6.2,6.21,300.0,6.2,6.21,6.2,6.21,300.0
2010-06-23 13:30:00,6.21,6.21,6.2,6.2,600.0,6.21,6.21,6.2,6.2,600.0
2010-06-23 13:35:00,6.21,6.21,6.2,6.2,1300.0,6.21,6.21,6.2,6.2,1300.0
2010-06-23 13:40:00,6.21,6.24,6.21,6.24,493700.0,6.21,6.24,6.21,6.24,493700.0
2010-06-23 13:45:00,6.24,6.24,6.22,6.22,41500.0,6.24,6.24,6.22,6.22,41500.0
2010-06-23 13:50:00,6.23,6.23,6.22,6.23,12800.0,6.23,6.23,6.22,6.23,12800.0
2010-06-23 13:55:00,6.23,6.23,6.22,6.23,21400.0,6.23,6.23,6.22,6.23,21400.0
2010-06-23 14:00:00,6.23,6.23,6.22,6.23,38600.0,6.23,6.23,6.22,6.23,38600.0
2010-06-23 14:05:00,6.23,6.23,6.22,6.23,20800.0,6.23,6.23,6.22,6.23,20800.0
2010-06-23 14:10:00,6.23,6.23,6.21,6.23,27900.0,6.23,6.23,6.21,6.23,27900.0
2010-06-23 14:15:00,6.23,6.24,6.21,6.22,80400.0,6.23,6.24,6.21,6.22,80400.0
2010-06-23 14:20:00,6.22,6.22,6.21,6.21,44200.0,6.22,6.22,6.21,6.21,44200.0
2010-06-23 14:25:00,6.21,6.22,6.21,6.22,50800.0,6.21,6.22,6.21,6.22,50800.0
2010-06-23 14:30:00,6.22,6.25,6.21,6.25,50600.0,6.22,6.25,6.21,6.25,50600.0
2010-06-23 14:35:00,6.25,6.25,6.22,6.23,44900.0,6.25,6.25,6.22,6.23,44900.0
2010-06-23 14:40:00,6.23,6.23,6.2,6.2,32300.0,6.23,6.23,6.2,6.2,32300.0
2010-06-23 14:45:00,6.2,6.21,6.18,6.2,55400.0,6.2,6.21,6.18,6.2,55400.0
2010-06-23 14:50:00,6.19,6.21,6.17,6.21,81600.0,6.19,6.21,6.17,6.21,81600.0
2010-06-23 14:55:00,6.21,6.21,6.18,6.18,85200.0,6.21,6.21,6.18,6.18,85200.0
2010-06-23 15:00:00,6.18,6.21,6.18,6.21,82700.0,6.18,6.21,6.18,6.21,82700.0
2010-06-23 15:05:00,6.21,6.21,6.18,6.19,80100.0,6.21,6.21,6.18,6.19,80100.0
2010-06-23 15:10:00,6.19,6.21,6.18,6.2,51900.0,6.19,6.21,6.18,6.2,51900.0
2010-06-23 15:15:00,6.21,6.22,6.19,6.2,90300.0,6.21,6.22,6.19,6.2,90300.0
2010-06-23 15:20:00,6.19,6.2,6.18,6.2,98500.0,6.19,6.2,6.18,6.2,98500.0
2010-06-23 15:25:00,6.2,6.21,6.19,6.2,59200.0,6.2,6.21,6.19,6.2,59200.0
2010-06-23 15:30:00,6.2,6.2,6.17,6.19,40200.0,6.2,6.2,6.17,6.19,40200.0
2010-06-23 15:35:00,6.19,6.21,6.17,6.21,65700.0,6.19,6.21,6.17,6.21,65700.0
2010-06-23 15:40:00,6.21,6.24,6.19,6.24,88700.0,6.21,6.24,6.19,6.24,88700.0
2010-06-23 15:45:00,6.24,6.26,6.22,6.25,153800.0,6.24,6.26,6.22,6.25,153800.0
2010-06-23 15:50:00,6.24,6.25,6.21,6.21,75300.0,6.24,6.25,6.21,6.21,75300.0
2010-06-23 15:55:00,6.21,6.22,6.2,6.2,68400.0,6.21,6.22,6.2,6.2,68400.0
2010-06-24 09:30:00,6.18,6.2,6.17,6.19,7300.0,6.18,6.2,6.17,6.19,7300.0
2010-06-24 09:35:00,6.19,6.2,6.18,6.18,9500.0,6.19,6.2,6.18,6.18,9500.0
2010-06-24 09:40:00,6.17,6.17,6.11,6.16,16100.0,6.17,6.17,6.11,6.16,16100.0
2010-06-24 09:45:00,6.16,6.19,6.14,6.17,36300.0,6.16,6.19,6.14,6.17,36300.0
2010-06-24 09:50:00,6.17,6.17,6.14,6.15,15400.0,6.17,6.17,6.14,6.15,15400.0
2010-06-24 09:55:00,6.15,6.15,6.13,6.13,22300.0,6.15,6.15,6.13,6.13,22300.0
2010-06-24 10:00:00,6.14,6.15,6.13,6.15,9600.0,6.14,6.15,6.13,6.15,9600.0
2010-06-24 10:05:00,6.15,6.18,6.14,6.17,54800.0,6.15,6.18,6.14,6.17,54800.0
2010-06-24 10:10:00,6.18,6.19,6.14,6.14,78300.0,6.18,6.19,6.14,6.14,78300.0
2010-06-24 10:15:00,6.13,6.16,6.13,6.15,24100.0,6.13,6.16,6.13,6.15,24100.0
2010-06-24 10:20:00,6.15,6.19,6.15,6.17,27100.0,6.15,6.19,6.15,6.17,27100.0
2010-06-24 10:25:00,6.18,6.23,6.18,6.21,52200.0,6.18,6.23,6.18,6.21,52200.0
2010-06-24 10:30:00,6.21,6.21,6.16,6.17,28100.0,6.21,6.21,6.16,6.17,28100.0
2010-06-24 10:35:00,6.17,6.19,6.16,6.19,20000.0,6.17,6.19,6.16,6.19,20000.0
2010-06-24 10:40:00,6.19,6.19,6.16,6.16,13600.0,6.19,6.19,6.16,6.16,13600.0
2010-06-24 10:45:00,6.16,6.18,6.14,6.18,11700.0,6.16,6.18,6.14,6.18,11700.0
2010-06-24 10:50:00,6.18,6.18,6.14,6.14,11500.0,6.18,6.18,6.14,6.14,11500.0
2010-06-24 10:55:00,6.13,6.17,6.13,6.17,13200.0,6.13,6.17,6.13,6.17,13200.0
2010-06-24 11:00:00,6.17,6.17,6.14,6.16,14500.0,6.17,6.17,6.14,6.16,14500.0
2010-06-24 11:05:00,6.15,6.16,6.11,6.13,21400.0,6.15,6.16,6.11,6.13,21400.0
2010-06-24 11:10:00,6.13,6.15,6.13,6.15,18500.0,6.13,6.15,6.13,6.15,18500.0
2010-06-24 11:15:00,6.14,6.16,6.13,6.14,21200.0,6.14,6.16,6.13,6.14,21200.0
2010-06-24 11:20:00,6.14,6.14,6.12,6.12,6800.0,6.14,6.14,6.12,6.12,6800.0
2010-06-24 11:25:00,6.12,6.18,6.12,6.14,72800.0,6.12,6.18,6.12,6.14,72800.0
2010-06-24 11:30:00,6.14,6.15,6.13,6.14,13000.0,6.14,6.15,6.13,6.14,13000.0
2010-06-24 11:35:00,6.14,6.14,6.13,6.13,4200.0,6.14,6.14,6.13,6.13,4200.0
2010-06-24 11:40:00,6.13,6.14,6.13,6.13,6800.0,6.13,6.14,6.13,6.13,6800.0
2010-06-24 11:45:00,6.13,6.14,6.13,6.13,12100.0,6.13,6.14,6.13,6.13,12100.0
2010-06-24 11:50:00,6.14,6.16,6.14,6.14,42700.0,6.14,6.16,6.14,6.14,42700.0
2010-06-24 11:55:00,6.15,6.16,6.13,6.15,26100.0,6.15,6.16,6.13,6.15,26100.0
2010-06-24 12:00:00,6.16,6.17,6.16,6.16,9600.0,6.16,6.17,6.16,6.16,9600.0
2010-06-24 12:05:00,6.16,6.17,6.15,6.15,20700.0,6.16,6.17,6.15,6.15,20700.0
2010-06-24 12:10:00,6.15,6.16,6.14,6.15,17200.0,6.15,6.16,6.14,6.15,17200.0
2010-06-24 12:15:00,6.14,6.16,6.14,6.15,12700.0,6.14,6.16,6.14,6.15,12700.0
2010-06-24 12:20:00,6.16,6.16,6.15,6.16,2300.0,6.16,6.16,6.15,6.16,2300.0
2010-06-24 12:25:00,6.16,6.16,6.15,6.15,5600.0,6.16,6.16,6.15,6.15,5600.0
2010-06-24 12:30:00,6.16,6.16,6.15,6.16,5100.0,6.16,6.16,6.15,6.16,5100.0
2010-06-24 12:35:00,6.15,6.16,6.12,6.13,14600.0,6.15,6.16,6.12,6.13,14600.0
2010-06-24 12:40:00,6.12,6.14,6.12,6.13,13400.0,6.12,6.14,6.12,6.13,13400.0
2010-06-24 12:45:00,6.14,6.14,6.13,6.13,6300.0,6.14,6.14,6.13,6.13,6300.0
2010-06-24 12:50:00,6.14,6.14,6.13,6.14,21700.0,6.14,6.14,6.13,6.14,21700.0
2010-06-24 12:55:00,6.13,6.14,6.13,6.14,5500.0,6.13,6.14,6.13,6.14,5500.0
2010-06-24 13:00:00,6.14,6.14,6.13,6.13,17100.0,6.14,6.14,6.13,6.13,17100.0
2010-06-24 13:05:00,6.13,6.14,6.12,6.12,16200.0,6.13,6.14,6.12,6.12,16200.0
2010-06-24 13:10:00,6.12,6.14,6.12,6.14,16200.0,6.12,6.14,6.12,6.14,16200.0
2010-06-24 13:15:00,6.14,6.14,6.13,6.14,4000.0,6.14,6.14,6.13,6.14,4000.0
2010-06-24 13:20:00,6.13,6.14,6.13,6.13,5700.0,6.13,6.14,6.13,6.13,5700.0
2010-06-24 13:25:00,6.13,6.14,6.12,6.12,20700.0,6.13,6.14,6.12,6.12,20700.0
2010-06-24 13:30:00,6.12,6.13,6.12,6.12,5000.0,6.12,6.13,6.12,6.12,5000.0
2010-06-24 13:35:00,6.13,6.13,6.12,6.12,9200.0,6.13,6.13,6.12,6.12,9200.0
2010-06-24 13:40:00,6.13,6.13,6.12,6.13,3800.0,6.13,6.13,6.12,6.13,3800.0
2010-06-24 13:45:00,6.12,6.13,6.12,6.12,8400.0,6.12,6.13,6.12,6.12,8400.0
2010-06-24 13:50:00,6.13,6.16,6.12,6.15,29400.0,6.13,6.16,6.12,6.15,29400.0
2010-06-24 13:55:00,6.15,6.16,6.15,6.15,12800.0,6.15,6.16,6.15,6.15,12800.0
2010-06-24 14:00:00,6.15,6.16,6.15,6.15,6000.0,6.15,6.16,6.15,6.15,6000.0
2010-06-24 14:05:00,6.15,6.16,6.14,6.14,9100.0,6.15,6.16,6.14,6.14,9100.0
2010-06-24 14:10:00,6.14,6.15,6.14,6.14,19300.0,6.14,6.15,6.14,6.14,19300.0
2010-06-24 14:15:00,6.14,6.15,6.14,6.14,4200.0,6.14,6.15,6.14,6.14,4200.0
2010-06-24 14:20:00,6.15,6.15,6.14,6.14,5000.0,6.15,6.15,6.14,6.14,5000.0
2010-06-24 14:25:00,6.14,6.15,6.14,6.14,6800.0,6.14,6.15,6.14,6.14,6800.0
2010-06-24 14:30:00,6.15,6.15,6.13,6.13,18000.0,6.15,6.15,6.13,6.13,18000.0
2010-06-24 14:35:00,6.14,6.14,6.13,6.13,14100.0,6.14,6.14,6.13,6.13,14100.0
2010-06-24 14:40:00,6.14,6.14,6.13,6.14,3700.0,6.14,6.14,6.13,6.14,3700.0
2010-06-24 14:45:00,6.13,6.14,6.12,6.12,18700.0,6.13,6.14,6.12,6.12,18700.0
2010-06-24 14:50:00,6.12,6.12,6.11,6.11,21700.0,6.12,6.12,6.11,6.11,21700.0
2010-06-24 14:55:00,6.11,6.12,6.1,6.12,40900.0,6.11,6.12,6.1,6.12,40900.0
2010-06-24 15:00:00,6.12,6.14,6.11,6.13,28000.0,6.12,6.14,6.11,6.13,28000.0
2010-06-24 15:05:00,6.14,6.14,6.13,6.13,3600.0,6.14,6.14,6.13,6.13,3600.0
2010-06-24 15:10:00,6.13,6.13,6.08,6.09,92700.0,6.13,6.13,6.08,6.09,92700.0
2010-06-24 15:15:00,6.09,6.1,6.07,6.07,23300.0,6.09,6.1,6.07,6.07,23300.0
2010-06-24 15:20:00,6.07,6.11,6.07,6.1,36300.0,6.07,6.11,6.07,6.1,36300.0
2010-06-24 15:25:00,6.11,6.11,6.1,6.11,12800.0,6.11,6.11,6.1,6.11,12800.0
2010-06-24 15:30:00,6.1,6.11,6.1,6.11,13100.0,6.1,6.11,6.1,6.11,13100.0
2010-06-24 15:35:00,6.1,6.11,6.08,6.08,30200.0,6.1,6.11,6.08,6.08,30200.0
2010-06-24 15:40:00,6.08,6.09,6.07,6.08,30100.0,6.08,6.09,6.07,6.08,30100.0
2010-06-24 15:45:00,6.08,6.1,6.08,6.1,81500.0,6.08,6.1,6.08,6.1,81500.0
2010-06-24 15:50:00,6.09,6.11,6.09,6.09,65900.0,6.09,6.11,6.09,6.09,65900.0
2010-06-24 15:55:00,6.09,6.11,6.08,6.08,108500.0,6.09,6.11,6.08,6.08,108500.0
2010-06-25 09:30:00,6.08,6.15,6.05,6.07,15700.0,6.08,6.15,6.05,6.07,15700.0
2010-06-25 09:35:00,6.07,6.07,6.02,6.05,33000.0,6.07,6.07,6.02,6.05,33000.0
2010-06-25 09:40:00,6.05,6.08,6.04,6.07,10100.0,6.05,6.08,6.04,6.07,10100.0
2010-06-25 09:45:00,6.07,6.07,6.06,6.07,12600.0,6.07,6.07,6.06,6.07,12600.0
2010-06-25 09:50:00,6.07,6.08,6.06,6.07,15900.0,6.07,6.08,6.06,6.07,15900.0
2010-06-25 09:55:00,6.07,6.1,6.07,6.08,19100.0,6.07,6.1,6.07,6.08,19100.0
2010-06-25 10:00:00,6.08,6.16,6.07,6.11,48300.0,6.08,6.16,6.07,6.11,48300.0
2010-06-25 10:05:00,6.11,6.14,6.11,6.13,33800.0,6.11,6.14,6.11,6.13,33800.0
2010-06-25 10:10:00,6.13,6.13,6.1,6.1,20500.0,6.13,6.13,6.1,6.1,20500.0
2010-06-25 10:15:00,6.1,6.1,6.07,6.09,33800.0,6.1,6.1,6.07,6.09,33800.0
2010-06-25 10:20:00,6.1,6.1,6.08,6.08,40600.0,6.1,6.1,6.08,6.08,40600.0
2010-06-25 10:25:00,6.08,6.11,6.07,6.1,30200.0,6.08,6.11,6.07,6.1,30200.0
2010-06-25 10:30:00,6.1,6.11,6.07,6.07,21400.0,6.1,6.11,6.07,6.07,21400.0
2010-06-25 10:35:00,6.08,6.08,6.07,6.07,47900.0,6.08,6.08,6.07,6.07,47900.0
2010-06-25 10:40:00,6.07,6.11,6.07,6.11,42100.0,6.07,6.11,6.07,6.11,42100.0
2010-06-25 10:45:00,6.11,6.12,6.11,6.11,10000.0,6.11,6.12,6.11,6.11,10000.0
2010-06-25 10:50:00,6.11,6.12,6.06,6.07,39800.0,6.11,6.12,6.06,6.07,39800.0
2010-06-25 10:55:00,6.06,6.09,6.06,6.08,18400.0,6.06,6.09,6.06,6.08,18400.0
2010-06-25 11:00:00,6.09,6.09,6.08,6.09,10600.0,6.09,6.09,6.08,6.09,10600.0
2010-06-25 11:05:00,6.09,6.1,6.08,6.08,64800.0,6.09,6.1,6.08,6.08,64800.0
2010-06-25 11:10:00,6.08,6.09,6.06,6.07,31600.0,6.08,6.09,6.06,6.07,31600.0
2010-06-25 11:15:00,6.07,6.08,6.07,6.07,22600.0,6.07,6.08,6.07,6.07,22600.0
2010-06-25 11:20:00,6.07,6.08,6.07,6.08,12600.0,6.07,6.08,6.07,6.08,12600.0
2010-06-25 11:25:00,6.07,6.09,6.07,6.09,29800.0,6.07,6.09,6.07,6.09,29800.0
2010-06-25 11:30:00,6.09,6.1,6.08,6.1,139000.0,6.09,6.1,6.08,6.1,139000.0
2010-06-25 11:35:00,6.1,6.1,6.07,6.07,15700.0,6.1,6.1,6.07,6.07,15700.0
2010-06-25 11:40:00,6.07,6.08,6.07,6.07,7700.0,6.07,6.08,6.07,6.07,7700.0
2010-06-25 11:45:00,6.07,6.09,6.06,6.08,33200.0,6.07,6.09,6.06,6.08,33200.0
2010-06-25 11:50:00,6.08,6.09,6.08,6.09,6200.0,6.08,6.09,6.08,6.09,6200.0
2010-06-25 11:55:00,6.08,6.09,6.08,6.08,36300.0,6.08,6.09,6.08,6.08,36300.0
2010-06-25 12:00:00,6.09,6.09,6.07,6.09,18200.0,6.09,6.09,6.07,6.09,18200.0
2010-06-25 12:05:00,6.09,6.09,6.07,6.08,14800.0,6.09,6.09,6.07,6.08,14800.0
2010-06-25 12:10:00,6.08,6.09,6.07,6.07,11900.0,6.08,6.09,6.07,6.07,11900.0
2010-06-25 12:15:00,6.07,6.08,6.07,6.07,16800.0,6.07,6.08,6.07,6.07,16800.0
2010-06-25 12:20:00,6.07,6.12,6.07,6.11,38200.0,6.07,6.12,6.07,6.11,38200.0
2010-06-25 12:25:00,6.11,6.11,6.09,6.09,131300.0,6.11,6.11,6.09,6.09,131300.0
2010-06-25 12:30:00,6.09,6.1,6.09,6.09,18700.0,6.09,6.1,6.09,6.09,18700.0
2010-06-25 12:35:00,6.09,6.1,6.09,6.09,9400.0,6.09,6.1,6.09,6.09,9400.0
2010-06-25 12:40:00,6.09,6.1,6.08,6.08,11400.0,6.09,6.1,6.08,6.08,11400.0
2010-06-25 12:45:00,6.08,6.12,6.08,6.11,30000.0,6.08,6.12,6.08,6.11,30000.0
2010-06-25 12:50:00,6.11,6.11,6.08,6.08,22300.0,6.11,6.11,6.08,6.08,22300.0
2010-06-25 12:55:00,6.09,6.1,6.08,6.1,18500.0,6.09,6.1,6.08,6.1,18500.0
2010-06-25 13:00:00,6.1,6.12,6.1,6.11,12000.0,6.1,6.12,6.1,6.11,12000.0
2010-06-25 13:05:00,6.11,6.12,6.1,6.12,24900.0,6.11,6.12,6.1,6.12,24900.0
2010-06-25 13:10:00,6.12,6.16,6.1,6.1,163200.0,6.12,6.16,6.1,6.1,163200.0
2010-06-25 13:15:00,6.1,6.14,6.1,6.12,29100.0,6.1,6.14,6.1,6.12,29100.0
2010-06-25 13:20:00,6.12,6.13,6.12,6.12,9100.0,6.12,6.13,6.12,6.12,9100.0
2010-06-25 13:25:00,6.12,6.15,6.12,6.14,29800.0,6.12,6.15,6.12,6.14,29800.0
2010-06-25 13:30:00,6.14,6.16,6.14,6.16,28400.0,6.14,6.16,6.14,6.16,28400.0
2010-06-25 13:35:00,6.17,6.2,6.16,6.16,51100.0,6.17,6.2,6.16,6.16,51100.0
2010-06-25 13:40:00,6.16,6.17,6.16,6.16,33300.0,6.16,6.17,6.16,6.16,33300.0
2010-06-25 13:45:00,6.16,6.17,6.16,6.16,13100.0,6.16,6.17,6.16,6.16,13100.0
2010-06-25 13:50:00,6.16,6.17,6.16,6.17,36000.0,6.16,6.17,6.16,6.17,36000.0
2010-06-25 13:55:00,6.17,6.22,6.16,6.22,80400.0,6.17,6.22,6.16,6.22,80400.0
2010-06-25 14:00:00,6.22,6.22,6.19,6.21,80200.0,6.22,6.22,6.19,6.21,80200.0
2010-06-25 14:05:00,6.21,6.22,6.18,6.2,83900.0,6.21,6.22,6.18,6.2,83900.0
2010-06-25 14:10:00,6.2,6.24,6.19,6.24,71400.0,6.2,6.24,6.19,6.24,71400.0
2010-06-25 14:15:00,6.24,6.27,6.23,6.24,69400.0,6.24,6.27,6.23,6.24,69400.0
2010-06-25 14:20:00,6.24,6.24,6.2,6.21,41800.0,6.24,6.24,6.2,6.21,41800.0
2010-06-25 14:25:00,6.21,6.22,6.19,6.19,22900.0,6.21,6.22,6.19,6.19,22900.0
2010-06-25 14:30:00,6.19,6.21,6.16,6.17,113900.0,6.19,6.21,6.16,6.17,113900.0
2010-06-25 14:35:00,6.18,6.19,6.17,6.18,27300.0,6.18,6.19,6.17,6.18,27300.0
2010-06-25 14:40:00,6.19,6.21,6.18,6.2,21000.0,6.19,6.21,6.18,6.2,21000.0
2010-06-25 14:45:00,6.2,6.22,6.19,6.22,38000.0,6.2,6.22,6.19,6.22,38000.0
2010-06-25 14:50:00,6.21,6.22,6.21,6.21,11400.0,6.21,6.22,6.21,6.21,11400.0
2010-06-25 14:55:00,6.21,6.22,6.18,6.2,73300.0,6.21,6.22,6.18,6.2,73300.0
2010-06-25 15:00:00,6.2,6.2,6.18,6.2,61900.0,6.2,6.2,6.18,6.2,61900.0
2010-06-25 15:05:00,6.21,6.22,6.18,6.22,77200.0,6.21,6.22,6.18,6.22,77200.0
2010-06-25 15:10:00,6.22,6.27,6.22,6.27,100700.0,6.22,6.27,6.22,6.27,100700.0
2010-06-25 15:15:00,6.26,6.26,6.21,6.23,74600.0,6.26,6.26,6.21,6.23,74600.0
2010-06-25 15:20:00,6.23,6.24,6.19,6.2,56600.0,6.23,6.24,6.19,6.2,56600.0
2010-06-25 15:25:00,6.19,6.22,6.19,6.19,68300.0,6.19,6.22,6.19,6.19,68300.0
2010-06-25 15:30:00,6.19,6.22,6.19,6.21,61400.0,6.19,6.22,6.19,6.21,61400.0
2010-06-25 15:35:00,6.22,6.23,6.21,6.22,66100.0,6.22,6.23,6.21,6.22,66100.0
2010-06-25 15:40:00,6.22,6.26,6.22,6.25,109900.0,6.22,6.26,6.22,6.25,109900.0
2010-06-25 15:45:00,6.25,6.28,6.22,6.23,218600.0,6.25,6.28,6.22,6.23,218600.0
2010-06-25 15:50:00,6.24,6.26,6.23,6.24,242400.0,6.24,6.26,6.23,6.24,242400.0
2010-06-25 15:55:00,6.24,6.26,6.24,6.26,212100.0,6.24,6.26,6.24,6.26,212100.0
2010-06-28 09:30:00,6.25,6.28,6.23,6.24,12100.0,6.25,6.28,6.23,6.24,12100.0
2010-06-28 09:35:00,6.25,6.26,6.22,6.24,21300.0,6.25,6.26,6.22,6.24,21300.0
2010-06-28 09:40:00,6.24,6.25,6.2,6.23,16100.0,6.24,6.25,6.2,6.23,16100.0
2010-06-28 09:45:00,6.23,6.24,6.18,6.2,22400.0,6.23,6.24,6.18,6.2,22400.0
2010-06-28 09:50:00,6.2,6.21,6.19,6.2,9500.0,6.2,6.21,6.19,6.2,9500.0
2010-06-28 09:55:00,6.2,6.23,6.16,6.22,25500.0,6.2,6.23,6.16,6.22,25500.0
2010-06-28 10:00:00,6.22,6.24,6.21,6.22,65400.0,6.22,6.24,6.21,6.22,65400.0
2010-06-28 10:05:00,6.22,6.22,6.17,6.19,32800.0,6.22,6.22,6.17,6.19,32800.0
2010-06-28 10:10:00,6.18,6.19,6.17,6.19,17000.0,6.18,6.19,6.17,6.19,17000.0
2010-06-28 10:15:00,6.2,6.2,6.18,6.18,9800.0,6.2,6.2,6.18,6.18,9800.0
2010-06-28 10:20:00,6.19,6.21,6.18,6.2,20300.0,6.19,6.21,6.18,6.2,20300.0
2010-06-28 10:25:00,6.21,6.23,6.2,6.23,33000.0,6.21,6.23,6.2,6.23,33000.0
2010-06-28 10:30:00,6.23,6.23,6.18,6.18,19400.0,6.23,6.23,6.18,6.18,19400.0
2010-06-28 10:35:00,6.18,6.21,6.18,6.19,22100.0,6.18,6.21,6.18,6.19,22100.0
2010-06-28 10:40:00,6.2,6.21,6.2,6.2,19200.0,6.2,6.21,6.2,6.2,19200.0
2010-06-28 10:45:00,6.2,6.22,6.2,6.22,12900.0,6.2,6.22,6.2,6.22,12900.0
2010-06-28 10:50:00,6.22,6.25,6.22,6.25,26200.0,6.22,6.25,6.22,6.25,26200.0
2010-06-28 10:55:00,6.25,6.26,6.25,6.25,1000.0,6.25,6.26,6.25,6.25,1000.0
2010-06-28 11:00:00,6.25,6.26,6.25,6.25,3100.0,6.25,6.26,6.25,6.25,3100.0
2010-06-28 11:05:00,6.26,6.26,6.25,6.25,3700.0,6.26,6.26,6.25,6.25,3700.0
2010-06-28 11:10:00,6.25,6.26,6.25,6.25,1700.0,6.25,6.26,6.25,6.25,1700.0
2010-06-28 11:15:00,6.25,6.27,6.25,6.26,17400.0,6.25,6.27,6.25,6.26,17400.0
2010-06-28 11:20:00,6.26,6.28,6.26,6.27,5700.0,6.26,6.28,6.26,6.27,5700.0
2010-06-28 11:25:00,6.27,6.3,6.27,6.3,23000.0,6.27,6.3,6.27,6.3,23000.0
2010-06-28 11:30:00,6.3,6.3,6.28,6.28,10700.0,6.3,6.3,6.28,6.28,10700.0
2010-06-28 11:35:00,6.28,6.29,6.28,6.28,1300.0,6.28,6.29,6.28,6.28,1300.0
2010-06-28 11:40:00,6.29,6.29,6.28,6.28,700.0,6.29,6.29,6.28,6.28,700.0
2010-06-28 11:45:00,6.28,6.29,6.28,6.29,1300.0,6.28,6.29,6.28,6.29,1300.0
2010-06-28 11:50:00,6.28,6.29,6.28,6.28,4300.0,6.28,6.29,6.28,6.28,4300.0
2010-06-28 11:55:00,6.28,6.28,6.25,6.25,15400.0,6.28,6.28,6.25,6.25,15400.0
2010-06-28 12:00:00,6.25,6.26,6.24,6.24,7200.0,6.25,6.26,6.24,6.24,7200.0
2010-06-28 12:05:00,6.24,6.24,6.24,6.24,2700.0,6.24,6.24,6.24,6.24,2700.0
2010-06-28 12:10:00,6.24,6.25,6.24,6.24,2600.0,6.24,6.25,6.24,6.24,2600.0
2010-06-28 12:15:00,6.25,6.25,6.23,6.23,2800.0,6.25,6.25,6.23,6.23,2800.0
2010-06-28 12:20:00,6.23,6.25,6.22,6.24,14200.0,6.23,6.25,6.22,6.24,14200.0
2010-06-28 12:25:00,6.25,6.28,6.25,6.27,17500.0,6.25,6.28,6.25,6.27,17500.0
2010-06-28 12:30:00,6.28,6.28,6.25,6.25,9900.0,6.28,6.28,6.25,6.25,9900.0
2010-06-28 12:35:00,6.26,6.27,6.25,6.25,10700.0,6.26,6.27,6.25,6.25,10700.0
2010-06-28 12:40:00,6.25,6.26,6.23,6.25,20400.0,6.25,6.26,6.23,6.25,20400.0
2010-06-28 12:45:00,6.24,6.25,6.24,6.24,14800.0,6.24,6.25,6.24,6.24,14800.0
2010-06-28 12:50:00,6.25,6.25,6.24,6.24,200.0,6.25,6.25,6.24,6.24,200.0
2010-06-28 12:55:00,6.24,6.25,6.24,6.24,500.0,6.24,6.25,6.24,6.24,500.0
2010-06-28 13:00:00,6.25,6.25,6.24,6.24,3300.0,6.25,6.25,6.24,6.24,3300.0
2010-06-28 13:05:00,6.25,6.25,6.23,6.24,24700.0,6.25,6.25,6.23,6.24,24700.0
2010-06-28 13:10:00,6.24,6.24,6.24,6.24,300.0,6.24,6.24,6.24,6.24,300.0
2010-06-28 13:15:00,6.24,6.25,6.21,6.22,30400.0,6.24,6.25,6.21,6.22,30400.0
2010-06-28 13:20:00,6.22,6.22,6.21,6.21,4000.0,6.22,6.22,6.21,6.21,4000.0
2010-06-28 13:25:00,6.22,6.22,6.2,6.2,19800.0,6.22,6.22,6.2,6.2,19800.0
2010-06-28 13:30:00,6.21,6.21,6.2,6.2,2400.0,6.21,6.21,6.2,6.2,2400.0
2010-06-28 13:35:00,6.21,6.23,6.2,6.23,39300.0,6.21,6.23,6.2,6.23,39300.0
2010-06-28 13:40:00,6.23,6.23,6.22,6.23,2900.0,6.23,6.23,6.22,6.23,2900.0
2010-06-28 13:45:00,6.23,6.23,6.22,6.22,15500.0,6.23,6.23,6.22,6.22,15500.0
2010-06-28 13:50:00,6.22,6.24,6.22,6.24,14000.0,6.22,6.24,6.22,6.24,14000.0
2010-06-28 13:55:00,6.24,6.24,6.23,6.24,34800.0,6.24,6.24,6.23,6.24,34800.0
2010-06-28 14:00:00,6.23,6.24,6.23,6.23,9300.0,6.23,6.24,6.23,6.23,9300.0
2010-06-28 14:05:00,6.23,6.24,6.23,6.24,2700.0,6.23,6.24,6.23,6.24,2700.0
2010-06-28 14:10:00,6.23,6.24,6.23,6.24,1200.0,6.23,6.24,6.23,6.24,1200.0
2010-06-28 14:15:00,6.23,6.24,6.22,6.22,30400.0,6.23,6.24,6.22,6.22,30400.0
2010-06-28 14:20:00,6.22,6.24,6.22,6.24,19300.0,6.22,6.24,6.22,6.24,19300.0
2010-06-28 14:25:00,6.24,6.24,6.23,6.23,1900.0,6.24,6.24,6.23,6.23,1900.0
2010-06-28 14:30:00,6.23,6.24,6.22,6.24,22800.0,6.23,6.24,6.22,6.24,22800.0
2010-06-28 14:35:00,6.23,6.25,6.23,6.24,17100.0,6.23,6.25,6.23,6.24,17100.0
2010-06-28 14:40:00,6.25,6.25,6.24,6.25,800.0,6.25,6.25,6.24,6.25,800.0
2010-06-28 14:45:00,6.24,6.25,6.23,6.23,5500.0,6.24,6.25,6.23,6.23,5500.0
2010-06-28 14:50:00,6.24,6.25,6.23,6.24,41900.0,6.24,6.25,6.23,6.24,41900.0
2010-06-28 14:55:00,6.24,6.26,6.24,6.26,25600.0,6.24,6.26,6.24,6.26,25600.0
2010-06-28 15:00:00,6.26,6.26,6.25,6.26,13900.0,6.26,6.26,6.25,6.26,13900.0
2010-06-28 15:05:00,6.26,6.26,6.24,6.24,7600.0,6.26,6.26,6.24,6.24,7600.0
2010-06-28 15:10:00,6.25,6.25,6.24,6.24,18200.0,6.25,6.25,6.24,6.24,18200.0
2010-06-28 15:15:00,6.24,6.25,6.24,6.25,11300.0,6.24,6.25,6.24,6.25,11300.0
2010-06-28 15:20:00,6.25,6.26,6.24,6.26,162100.0,6.25,6.26,6.24,6.26,162100.0
2010-06-28 15:25:00,6.27,6.27,6.24,6.26,107100.0,6.27,6.27,6.24,6.26,107100.0
2010-06-28 15:30:00,6.26,6.27,6.24,6.25,201900.0,6.26,6.27,6.24,6.25,201900.0
2010-06-28 15:35:00,6.24,6.25,6.23,6.23,49400.0,6.24,6.25,6.23,6.23,49400.0
2010-06-28 15:40:00,6.23,6.24,6.23,6.23,9000.0,6.23,6.24,6.23,6.23,9000.0
2010-06-28 15:45:00,6.23,6.26,6.23,6.26,69900.0,6.23,6.26,6.23,6.26,69900.0
2010-06-28 15:50:00,6.26,6.26,6.22,6.25,101000.0,6.26,6.26,6.22,6.25,101000.0
2010-06-28 15:55:00,6.25,6.25,6.24,6.24,125300.0,6.25,6.25,6.24,6.24,125300.0
2010-06-29 09:30:00,6.14,6.2,6.11,6.16,54400.0,6.14,6.2,6.11,6.16,54400.0
2010-06-29 09:35:00,6.17,6.17,6.1,6.1,14800.0,6.17,6.17,6.1,6.1,14800.0
2010-06-29 09:40:00,6.11,6.12,6.06,6.1,40000.0,6.11,6.12,6.06,6.1,40000.0
2010-06-29 09:45:00,6.09,6.11,6.07,6.09,63100.0,6.09,6.11,6.07,6.09,63100.0
2010-06-29 09:50:00,6.09,6.11,6.07,6.08,29100.0,6.09,6.11,6.07,6.08,29100.0
2010-06-29 09:55:00,6.08,6.11,6.06,6.1,28000.0,6.08,6.11,6.06,6.1,28000.0
2010-06-29 10:00:00,6.1,6.1,6.05,6.05,108700.0,6.1,6.1,6.05,6.05,108700.0
2010-06-29 10:05:00,6.04,6.08,6.03,6.07,1303300.0,6.04,6.08,6.03,6.07,1303300.0
2010-06-29 10:10:00,6.08,6.11,6.07,6.1,86000.0,6.08,6.11,6.07,6.1,86000.0
2010-06-29 10:15:00,6.1,6.11,6.09,6.09,78600.0,6.1,6.11,6.09,6.09,78600.0
2010-06-29 10:20:00,6.09,6.09,6.06,6.06,27900.0,6.09,6.09,6.06,6.06,27900.0
2010-06-29 10:25:00,6.07,6.09,6.06,6.06,105000.0,6.07,6.09,6.06,6.06,105000.0
2010-06-29 10:30:00,6.06,6.08,6.06,6.06,40100.0,6.06,6.08,6.06,6.06,40100.0
2010-06-29 10:35:00,6.07,6.07,6.05,6.07,50400.0,6.07,6.07,6.05,6.07,50400.0
2010-06-29 10:40:00,6.07,6.07,6.06,6.06,5400.0,6.07,6.07,6.06,6.06,5400.0
2010-06-29 10:45:00,6.06,6.07,6.06,6.06,23500.0,6.06,6.07,6.06,6.06,23500.0
2010-06-29 10:50:00,6.06,6.07,6.06,6.06,18900.0,6.06,6.07,6.06,6.06,18900.0
2010-06-29 10:55:00,6.07,6.08,6.06,6.08,26000.0,6.07,6.08,6.06,6.08,26000.0
2010-06-29 11:00:00,6.07,6.08,6.07,6.07,28500.0,6.07,6.08,6.07,6.07,28500.0
2010-06-29 11:05:00,6.06,6.07,6.06,6.07,63500.0,6.06,6.07,6.06,6.07,63500.0
2010-06-29 11:10:00,6.07,6.1,6.07,6.07,51900.0,6.07,6.1,6.07,6.07,51900.0
2010-06-29 11:15:00,6.08,6.08,6.06,6.06,35100.0,6.08,6.08,6.06,6.06,35100.0
2010-06-29 11:20:00,6.06,6.07,6.04,6.05,76600.0,6.06,6.07,6.04,6.05,76600.0
2010-06-29 11:25:00,6.05,6.05,6.03,6.03,36100.0,6.05,6.05,6.03,6.03,36100.0
2010-06-29 11:30:00,6.03,6.05,6.03,6.03,41900.0,6.03,6.05,6.03,6.03,41900.0
2010-06-29 11:35:00,6.03,6.05,6.03,6.05,36300.0,6.03,6.05,6.03,6.05,36300.0
2010-06-29 11:40:00,6.05,6.05,6.03,6.03,42000.0,6.05,6.05,6.03,6.03,42000.0
2010-06-29 11:45:00,6.04,6.04,6.03,6.03,17600.0,6.04,6.04,6.03,6.03,17600.0
2010-06-29 11:50:00,6.04,6.04,6.03,6.04,50500.0,6.04,6.04,6.03,6.04,50500.0
2010-06-29 11:55:00,6.04,6.05,6.03,6.05,55300.0,6.04,6.05,6.03,6.05,55300.0
2010-06-29 12:00:00,6.04,6.05,6.03,6.03,65400.0,6.04,6.05,6.03,6.03,65400.0
2010-06-29 12:05:00,6.04,6.04,6.03,6.03,28200.0,6.04,6.04,6.03,6.03,28200.0
2010-06-29 12:10:00,6.03,6.04,6.03,6.04,39500.0,6.03,6.04,6.03,6.04,39500.0
2010-06-29 12:15:00,6.03,6.04,6.03,6.03,30700.0,6.03,6.04,6.03,6.03,30700.0
2010-06-29 12:20:00,6.03,6.05,6.03,6.05,34400.0,6.03,6.05,6.03,6.05,34400.0
2010-06-29 12:25:00,6.05,6.05,6.03,6.03,15700.0,6.05,6.05,6.03,6.03,15700.0
2010-06-29 12:30:00,6.03,6.04,6.03,6.03,8500.0,6.03,6.04,6.03,6.03,8500.0
2010-06-29 12:35:00,6.03,6.04,6.03,6.03,31100.0,6.03,6.04,6.03,6.03,31100.0
2010-06-29 12:40:00,6.03,6.04,6.03,6.03,40400.0,6.03,6.04,6.03,6.03,40400.0
2010-06-29 12:45:00,6.03,6.04,6.02,6.03,51500.0,6.03,6.04,6.02,6.03,51500.0
2010-06-29 12:50:00,6.04,6.04,6.03,6.03,8400.0,6.04,6.04,6.03,6.03,8400.0
2010-06-29 12:55:00,6.03,6.04,6.03,6.03,26100.0,6.03,6.04,6.03,6.03,26100.0
2010-06-29 13:00:00,6.03,6.04,6.03,6.03,34500.0,6.03,6.04,6.03,6.03,34500.0
2010-06-29 13:05:00,6.03,6.04,6.03,6.03,44700.0,6.03,6.04,6.03,6.03,44700.0
2010-06-29 13:10:00,6.04,6.04,6.0,6.01,212700.0,6.04,6.04,6.0,6.01,212700.0
2010-06-29 13:15:00,6.0,6.01,5.99,5.99,17200.0,6.0,6.01,5.99,5.99,17200.0
2010-06-29 13:20:00,5.99,6.01,5.98,6.01,69400.0,5.99,6.01,5.98,6.01,69400.0
2010-06-29 13:25:00,6.01,6.02,6.0,6.01,22100.0,6.01,6.02,6.0,6.01,22100.0
2010-06-29 13:30:00,6.0,6.0,5.96,5.96,20500.0,6.0,6.0,5.96,5.96,20500.0
2010-06-29 13:35:00,5.96,5.97,5.95,5.96,49400.0,5.96,5.97,5.95,5.96,49400.0
2010-06-29 13:40:00,5.97,5.98,5.96,5.98,43200.0,5.97,5.98,5.96,5.98,43200.0
2010-06-29 13:45:00,5.98,5.98,5.97,5.97,10900.0,5.98,5.98,5.97,5.97,10900.0
2010-06-29 13:50:00,5.98,5.99,5.97,5.97,40000.0,5.98,5.99,5.97,5.97,40000.0
2010-06-29 13:55:00,5.97,6.0,5.97,5.99,39800.0,5.97,6.0,5.97,5.99,39800.0
2010-06-29 14:00:00,6.0,6.0,5.98,5.98,26900.0,6.0,6.0,5.98,5.98,26900.0
2010-06-29 14:05:00,5.98,6.01,5.98,6.01,47700.0,5.98,6.01,5.98,6.01,47700.0
2010-06-29 14:10:00,6.01,6.01,5.99,5.99,34100.0,6.01,6.01,5.99,5.99,34100.0
2010-06-29 14:15:00,5.99,5.99,5.98,5.98,28200.0,5.99,5.99,5.98,5.98,28200.0
2010-06-29 14:20:00,5.98,5.98,5.98,5.98,23500.0,5.98,5.98,5.98,5.98,23500.0
2010-06-29 14:25:00,5.99,6.01,5.98,6.01,356900.0,5.99,6.01,5.98,6.01,356900.0
2010-06-29 14:30:00,6.0,6.01,6.0,6.0,9100.0,6.0,6.01,6.0,6.0,9100.0
2010-06-29 14:35:00,6.01,6.01,5.99,5.99,89500.0,6.01,6.01,5.99,5.99,89500.0
2010-06-29 14:40:00,5.99,6.0,5.99,5.99,56600.0,5.99,6.0,5.99,5.99,56600.0
2010-06-29 14:45:00,5.99,6.0,5.98,5.98,54700.0,5.99,6.0,5.98,5.98,54700.0
2010-06-29 14:50:00,5.98,6.0,5.98,5.99,75200.0,5.98,6.0,5.98,5.99,75200.0
2010-06-29 14:55:00,5.99,5.99,5.98,5.98,146500.0,5.99,5.99,5.98,5.98,146500.0
2010-06-29 15:00:00,5.98,5.98,5.97,5.98,20200.0,5.98,5.98,5.97,5.98,20200.0
2010-06-29 15:05:00,5.98,5.98,5.97,5.97,17800.0,5.98,5.98,5.97,5.97,17800.0
2010-06-29 15:10:00,5.97,5.98,5.95,5.95,139000.0,5.97,5.98,5.95,5.95,139000.0
2010-06-29 15:15:00,5.95,5.98,5.95,5.97,70800.0,5.95,5.98,5.95,5.97,70800.0
2010-06-29 15:20:00,5.97,5.97,5.93,5.93,31000.0,5.97,5.97,5.93,5.93,31000.0
2010-06-29 15:25:00,5.93,5.95,5.93,5.94,72500.0,5.93,5.95,5.93,5.94,72500.0
2010-06-29 15:30:00,5.94,5.97,5.92,5.96,57700.0,5.94,5.97,5.92,5.96,57700.0
2010-06-29 15:35:00,5.97,5.97,5.95,5.95,36400.0,5.97,5.97,5.95,5.95,36400.0
2010-06-29 15:40:00,5.96,5.96,5.93,5.93,43200.0,5.96,5.96,5.93,5.93,43200.0
2010-06-29 15:45:00,5.94,5.94,5.91,5.91,72200.0,5.94,5.94,5.91,5.91,72200.0
2010-06-29 15:50:00,5.92,5.94,5.91,5.93,118700.0,5.92,5.94,5.91,5.93,118700.0
2010-06-29 15:55:00,5.94,5.95,5.93,5.94,151200.0,5.94,5.95,5.93,5.94,151200.0
2010-06-30 09:30:00,5.94,6.07,5.93,5.97,37800.0,5.94,6.07,5.93,5.97,37800.0
2010-06-30 09:35:00,5.98,5.98,5.96,5.97,12100.0,5.98,5.98,5.96,5.97,12100.0
2010-06-30 09:40:00,5.96,5.98,5.95,5.96,68700.0,5.96,5.98,5.95,5.96,68700.0
2010-06-30 09:45:00,5.95,5.97,5.95,5.96,46400.0,5.95,5.97,5.95,5.96,46400.0
2010-06-30 09:50:00,5.96,5.97,5.95,5.96,32300.0,5.96,5.97,5.95,5.96,32300.0
2010-06-30 09:55:00,5.95,5.95,5.93,5.93,17300.0,5.95,5.95,5.93,5.93,17300.0
2010-06-30 10:00:00,5.94,5.94,5.92,5.93,44600.0,5.94,5.94,5.92,5.93,44600.0
2010-06-30 10:05:00,5.93,5.95,5.92,5.93,28000.0,5.93,5.95,5.92,5.93,28000.0
2010-06-30 10:10:00,5.92,5.96,5.91,5.95,45100.0,5.92,5.96,5.91,5.95,45100.0
2010-06-30 10:15:00,5.95,5.96,5.93,5.95,52000.0,5.95,5.96,5.93,5.95,52000.0
2010-06-30 10:20:00,5.94,5.95,5.92,5.93,75700.0,5.94,5.95,5.92,5.93,75700.0
2010-06-30 10:25:00,5.93,5.96,5.92,5.93,58300.0,5.93,5.96,5.92,5.93,58300.0
2010-06-30 10:30:00,5.93,5.95,5.92,5.94,62100.0,5.93,5.95,5.92,5.94,62100.0
2010-06-30 10:35:00,5.95,5.96,5.94,5.94,50200.0,5.95,5.96,5.94,5.94,50200.0
2010-06-30 10:40:00,5.95,5.96,5.92,5.94,74100.0,5.95,5.96,5.92,5.94,74100.0
2010-06-30 10:45:00,5.94,5.96,5.93,5.93,39500.0,5.94,5.96,5.93,5.93,39500.0
2010-06-30 10:50:00,5.93,5.94,5.92,5.93,27500.0,5.93,5.94,5.92,5.93,27500.0
2010-06-30 10:55:00,5.93,5.94,5.91,5.91,40800.0,5.93,5.94,5.91,5.91,40800.0
2010-06-30 11:00:00,5.92,5.92,5.9,5.91,152100.0,5.92,5.92,5.9,5.91,152100.0
2010-06-30 11:05:00,5.92,5.93,5.89,5.92,95300.0,5.92,5.93,5.89,5.92,95300.0
2010-06-30 11:10:00,5.92,5.94,5.92,5.93,26600.0,5.92,5.94,5.92,5.93,26600.0
2010-06-30 11:15:00,5.93,5.94,5.93,5.93,10500.0,5.93,5.94,5.93,5.93,10500.0
2010-06-30 11:20:00,5.93,5.93,5.92,5.93,19000.0,5.93,5.93,5.92,5.93,19000.0
2010-06-30 11:25:00,5.92,5.93,5.91,5.92,13000.0,5.92,5.93,5.91,5.92,13000.0
2010-06-30 11:30:00,5.91,5.93,5.91,5.92,22100.0,5.91,5.93,5.91,5.92,22100.0
2010-06-30 11:35:00,5.92,5.93,5.9,5.92,29200.0,5.92,5.93,5.9,5.92,29200.0
2010-06-30 11:40:00,5.93,5.94,5.92,5.93,11300.0,5.93,5.94,5.92,5.93,11300.0
2010-06-30 11:45:00,5.93,5.94,5.91,5.92,37100.0,5.93,5.94,5.91,5.92,37100.0
2010-06-30 11:50:00,5.92,5.92,5.9,5.9,21500.0,5.92,5.92,5.9,5.9,21500.0
2010-06-30 11:55:00,5.9,5.91,5.89,5.9,41800.0,5.9,5.91,5.89,5.9,41800.0
2010-06-30 12:00:00,5.9,5.91,5.89,5.9,17200.0,5.9,5.91,5.89,5.9,17200.0
2010-06-30 12:05:00,5.9,5.91,5.88,5.9,52800.0,5.9,5.91,5.88,5.9,52800.0
2010-06-30 12:10:00,5.9,5.91,5.89,5.9,49000.0,5.9,5.91,5.89,5.9,49000.0
2010-06-30 12:15:00,5.9,5.91,5.89,5.9,49000.0,5.9,5.91,5.89,5.9,49000.0
2010-06-30 12:20:00,5.91,5.91,5.9,5.9,13900.0,5.91,5.91,5.9,5.9,13900.0
2010-06-30 12:25:00,5.9,5.91,5.89,5.9,81900.0,5.9,5.91,5.89,5.9,81900.0
2010-06-30 12:30:00,5.9,5.91,5.89,5.91,32100.0,5.9,5.91,5.89,5.91,32100.0
2010-06-30 12:35:00,5.9,5.9,5.87,5.88,36900.0,5.9,5.9,5.87,5.88,36900.0
2010-06-30 12:40:00,5.88,5.88,5.86,5.87,16800.0,5.88,5.88,5.86,5.87,16800.0
2010-06-30 12:45:00,5.86,5.88,5.86,5.87,24500.0,5.86,5.88,5.86,5.87,24500.0
2010-06-30 12:50:00,5.88,5.88,5.87,5.88,45900.0,5.88,5.88,5.87,5.88,45900.0
2010-06-30 12:55:00,5.87,5.89,5.87,5.88,32000.0,5.87,5.89,5.87,5.88,32000.0
2010-06-30 13:00:00,5.88,5.89,5.88,5.88,9600.0,5.88,5.89,5.88,5.88,9600.0
2010-06-30 13:05:00,5.88,5.89,5.87,5.88,33900.0,5.88,5.89,5.87,5.88,33900.0
2010-06-30 13:10:00,5.88,5.89,5.88,5.88,10500.0,5.88,5.89,5.88,5.88,10500.0
2010-06-30 13:15:00,5.88,5.89,5.88,5.88,9300.0,5.88,5.89,5.88,5.88,9300.0
2010-06-30 13:20:00,5.88,5.89,5.88,5.88,10300.0,5.88,5.89,5.88,5.88,10300.0
2010-06-30 13:25:00,5.88,5.89,5.87,5.88,81200.0,5.88,5.89,5.87,5.88,81200.0
2010-06-30 13:30:00,5.88,5.88,5.85,5.86,74600.0,5.88,5.88,5.85,5.86,74600.0
2010-06-30 13:35:00,5.86,5.87,5.85,5.85,45700.0,5.86,5.87,5.85,5.85,45700.0
2010-06-30 13:40:00,5.86,5.87,5.85,5.86,72700.0,5.86,5.87,5.85,5.86,72700.0
2010-06-30 13:45:00,5.87,5.87,5.86,5.86,62300.0,5.87,5.87,5.86,5.86,62300.0
2010-06-30 13:50:00,5.86,5.87,5.86,5.86,10000.0,5.86,5.87,5.86,5.86,10000.0
2010-06-30 13:55:00,5.86,5.87,5.86,5.87,42800.0,5.86,5.87,5.86,5.87,42800.0
2010-06-30 14:00:00,5.86,5.88,5.86,5.86,58800.0,5.86,5.88,5.86,5.86,58800.0
2010-06-30 14:05:00,5.87,5.87,5.85,5.87,29500.0,5.87,5.87,5.85,5.87,29500.0
2010-06-30 14:10:00,5.86,5.87,5.85,5.85,32800.0,5.86,5.87,5.85,5.85,32800.0
2010-06-30 14:15:00,5.86,5.86,5.85,5.86,6400.0,5.86,5.86,5.85,5.86,6400.0
2010-06-30 14:20:00,5.86,5.86,5.84,5.84,18900.0,5.86,5.86,5.84,5.84,18900.0
2010-06-30 14:25:00,5.84,5.85,5.84,5.84,2700.0,5.84,5.85,5.84,5.84,2700.0
2010-06-30 14:30:00,5.84,5.85,5.84,5.84,8700.0,5.84,5.85,5.84,5.84,8700.0
2010-06-30 14:35:00,5.84,5.85,5.84,5.84,9300.0,5.84,5.85,5.84,5.84,9300.0
2010-06-30 14:40:00,5.84,5.85,5.82,5.82,25000.0,5.84,5.85,5.82,5.82,25000.0
2010-06-30 14:45:00,5.82,5.83,5.81,5.83,37500.0,5.82,5.83,5.81,5.83,37500.0
2010-06-30 14:50:00,5.83,5.86,5.82,5.86,141500.0,5.83,5.86,5.82,5.86,141500.0
2010-06-30 14:55:00,5.86,5.87,5.85,5.85,30000.0,5.86,5.87,5.85,5.85,30000.0
2010-06-30 15:00:00,5.85,5.86,5.84,5.84,15200.0,5.85,5.86,5.84,5.84,15200.0
2010-06-30 15:05:00,5.84,5.85,5.84,5.84,7600.0,5.84,5.85,5.84,5.84,7600.0
2010-06-30 15:10:00,5.84,5.85,5.83,5.83,21900.0,5.84,5.85,5.83,5.83,21900.0
2010-06-30 15:15:00,5.83,5.84,5.79,5.82,59600.0,5.83,5.84,5.79,5.82,59600.0
2010-06-30 15:20:00,5.82,5.83,5.8,5.82,78600.0,5.82,5.83,5.8,5.82,78600.0
2010-06-30 15:25:00,5.82,5.83,5.82,5.82,13800.0,5.82,5.83,5.82,5.82,13800.0
2010-06-30 15:30:00,5.82,5.84,5.82,5.82,112600.0,5.82,5.84,5.82,5.82,112600.0
2010-06-30 15:35:00,5.82,5.83,5.82,5.82,62600.0,5.82,5.83,5.82,5.82,62600.0
2010-06-30 15:40:00,5.83,5.83,5.79,5.79,69900.0,5.83,5.83,5.79,5.79,69900.0
2010-06-30 15:45:00,5.79,5.82,5.76,5.81,150600.0,5.79,5.82,5.76,5.81,150600.0
2010-06-30 15:50:00,5.81,5.82,5.78,5.79,158000.0,5.81,5.82,5.78,5.79,158000.0
2010-06-30 15:55:00,5.79,5.82,5.78,5.79,245500.0,5.79,5.82,5.78,5.79,245500.0
2010-07-01 09:30:00,5.79,5.8,5.74,5.79,47400.0,5.79,5.8,5.74,5.79,47400.0
2010-07-01 09:35:00,5.79,5.85,5.78,5.84,19700.0,5.79,5.85,5.78,5.84,19700.0
2010-07-01 09:40:00,5.84,5.85,5.82,5.84,105000.0,5.84,5.85,5.82,5.84,105000.0
2010-07-01 09:45:00,5.84,5.84,5.78,5.81,310400.0,5.84,5.84,5.78,5.81,310400.0
2010-07-01 09:50:00,5.81,5.88,5.81,5.82,312400.0,5.81,5.88,5.81,5.82,312400.0
2010-07-01 09:55:00,5.82,5.86,5.81,5.86,116100.0,5.82,5.86,5.81,5.86,116100.0
2010-07-01 10:00:00,5.84,5.84,5.76,5.8,163200.0,5.84,5.84,5.76,5.8,163200.0
2010-07-01 10:05:00,5.81,5.84,5.8,5.84,78000.0,5.81,5.84,5.8,5.84,78000.0
2010-07-01 10:10:00,5.83,5.85,5.74,5.74,113900.0,5.83,5.85,5.74,5.74,113900.0
2010-07-01 10:15:00,5.75,5.83,5.75,5.81,100600.0,5.75,5.83,5.75,5.81,100600.0
2010-07-01 10:20:00,5.8,5.83,5.79,5.81,101800.0,5.8,5.83,5.79,5.81,101800.0
2010-07-01 10:25:00,5.81,5.82,5.78,5.78,43900.0,5.81,5.82,5.78,5.78,43900.0
2010-07-01 10:30:00,5.78,5.78,5.75,5.76,55300.0,5.78,5.78,5.75,5.76,55300.0
2010-07-01 10:35:00,5.76,5.77,5.74,5.74,36600.0,5.76,5.77,5.74,5.74,36600.0
2010-07-01 10:40:00,5.74,5.74,5.69,5.7,70100.0,5.74,5.74,5.69,5.7,70100.0
2010-07-01 10:45:00,5.71,5.77,5.71,5.76,79300.0,5.71,5.77,5.71,5.76,79300.0
2010-07-01 10:50:00,5.77,5.78,5.75,5.76,28900.0,5.77,5.78,5.75,5.76,28900.0
2010-07-01 10:55:00,5.76,5.76,5.72,5.76,69900.0,5.76,5.76,5.72,5.76,69900.0
2010-07-01 11:00:00,5.75,5.76,5.72,5.72,44900.0,5.75,5.76,5.72,5.72,44900.0
2010-07-01 11:05:00,5.72,5.72,5.69,5.69,32100.0,5.72,5.72,5.69,5.69,32100.0
2010-07-01 11:10:00,5.7,5.72,5.7,5.71,29500.0,5.7,5.72,5.7,5.71,29500.0
2010-07-01 11:15:00,5.71,5.72,5.7,5.72,36000.0,5.71,5.72,5.7,5.72,36000.0
2010-07-01 11:20:00,5.72,5.75,5.72,5.75,90400.0,5.72,5.75,5.72,5.75,90400.0
2010-07-01 11:25:00,5.75,5.79,5.75,5.79,11900.0,5.75,5.79,5.75,5.79,11900.0
2010-07-01 11:30:00,5.79,5.84,5.78,5.84,102000.0,5.79,5.84,5.78,5.84,102000.0
2010-07-01 11:35:00,5.84,5.86,5.84,5.86,27200.0,5.84,5.86,5.84,5.86,27200.0
2010-07-01 11:40:00,5.87,5.87,5.84,5.84,34800.0,5.87,5.87,5.84,5.84,34800.0
2010-07-01 11:45:00,5.84,5.85,5.82,5.82,15700.0,5.84,5.85,5.82,5.82,15700.0
2010-07-01 11:50:00,5.83,5.83,5.82,5.82,32500.0,5.83,5.83,5.82,5.82,32500.0
2010-07-01 11:55:00,5.82,5.83,5.82,5.82,17300.0,5.82,5.83,5.82,5.82,17300.0
2010-07-01 12:00:00,5.83,5.83,5.82,5.82,21600.0,5.83,5.83,5.82,5.82,21600.0
2010-07-01 12:05:00,5.82,5.83,5.8,5.82,54200.0,5.82,5.83,5.8,5.82,54200.0
2010-07-01 12:10:00,5.81,5.82,5.8,5.82,74400.0,5.81,5.82,5.8,5.82,74400.0
2010-07-01 12:15:00,5.82,5.83,5.82,5.83,15800.0,5.82,5.83,5.82,5.83,15800.0
2010-07-01 12:20:00,5.82,5.84,5.82,5.83,53000.0,5.82,5.84,5.82,5.83,53000.0
2010-07-01 12:25:00,5.84,5.86,5.83,5.85,36700.0,5.84,5.86,5.83,5.85,36700.0
2010-07-01 12:30:00,5.85,5.86,5.84,5.86,23900.0,5.85,5.86,5.84,5.86,23900.0
2010-07-01 12:35:00,5.86,5.9,5.85,5.89,35200.0,5.86,5.9,5.85,5.89,35200.0
2010-07-01 12:40:00,5.88,5.92,5.88,5.92,62900.0,5.88,5.92,5.88,5.92,62900.0
2010-07-01 12:45:00,5.91,5.91,5.86,5.87,37600.0,5.91,5.91,5.86,5.87,37600.0
2010-07-01 12:50:00,5.86,5.89,5.86,5.86,31600.0,5.86,5.89,5.86,5.86,31600.0
2010-07-01 12:55:00,5.86,5.86,5.82,5.84,124400.0,5.86,5.86,5.82,5.84,124400.0
2010-07-01 13:00:00,5.84,5.84,5.82,5.82,49400.0,5.84,5.84,5.82,5.82,49400.0
2010-07-01 13:05:00,5.81,5.82,5.81,5.82,12700.0,5.81,5.82,5.81,5.82,12700.0
2010-07-01 13:10:00,5.82,5.83,5.82,5.83,8300.0,5.82,5.83,5.82,5.83,8300.0
2010-07-01 13:15:00,5.83,5.85,5.82,5.84,159000.0,5.83,5.85,5.82,5.84,159000.0
2010-07-01 13:20:00,5.84,5.87,5.83,5.86,146700.0,5.84,5.87,5.83,5.86,146700.0
2010-07-01 13:25:00,5.86,5.86,5.82,5.85,55000.0,5.86,5.86,5.82,5.85,55000.0
2010-07-01 13:30:00,5.85,5.86,5.83,5.83,141600.0,5.85,5.86,5.83,5.83,141600.0
2010-07-01 13:35:00,5.84,5.84,5.82,5.83,23900.0,5.84,5.84,5.82,5.83,23900.0
2010-07-01 13:40:00,5.83,5.84,5.82,5.84,50600.0,5.83,5.84,5.82,5.84,50600.0
2010-07-01 13:45:00,5.84,5.85,5.8,5.82,40700.0,5.84,5.85,5.8,5.82,40700.0
2010-07-01 13:50:00,5.83,5.84,5.82,5.82,35800.0,5.83,5.84,5.82,5.82,35800.0
2010-07-01 13:55:00,5.83,5.84,5.82,5.84,124800.0,5.83,5.84,5.82,5.84,124800.0
2010-07-01 14:00:00,5.84,5.84,5.83,5.84,38000.0,5.84,5.84,5.83,5.84,38000.0
2010-07-01 14:05:00,5.84,5.84,5.83,5.83,11000.0,5.84,5.84,5.83,5.83,11000.0
2010-07-01 14:10:00,5.83,5.85,5.83,5.85,26800.0,5.83,5.85,5.83,5.85,26800.0
2010-07-01 14:15:00,5.84,5.85,5.83,5.83,182000.0,5.84,5.85,5.83,5.83,182000.0
2010-07-01 14:20:00,5.84,5.84,5.81,5.82,14800.0,5.84,5.84,5.81,5.82,14800.0
2010-07-01 14:25:00,5.83,5.84,5.83,5.83,20600.0,5.83,5.84,5.83,5.83,20600.0
2010-07-01 14:30:00,5.84,5.84,5.79,5.79,34200.0,5.84,5.84,5.79,5.79,34200.0
2010-07-01 14:35:00,5.79,5.81,5.79,5.79,23900.0,5.79,5.81,5.79,5.79,23900.0
2010-07-01 14:40:00,5.79,5.8,5.76,5.79,34800.0,5.79,5.8,5.76,5.79,34800.0
2010-07-01 14:45:00,5.78,5.8,5.78,5.78,19800.0,5.78,5.8,5.78,5.78,19800.0
2010-07-01 14:50:00,5.79,5.79,5.77,5.78,28100.0,5.79,5.79,5.77,5.78,28100.0
2010-07-01 14:55:00,5.78,5.79,5.78,5.79,15000.0,5.78,5.79,5.78,5.79,15000.0
2010-07-01 15:00:00,5.79,5.82,5.78,5.8,46500.0,5.79,5.82,5.78,5.8,46500.0
2010-07-01 15:05:00,5.8,5.84,5.8,5.84,66700.0,5.8,5.84,5.8,5.84,66700.0
2010-07-01 15:10:00,5.84,5.84,5.79,5.8,63500.0,5.84,5.84,5.79,5.8,63500.0
2010-07-01 15:15:00,5.8,5.81,5.78,5.78,42900.0,5.8,5.81,5.78,5.78,42900.0
2010-07-01 15:20:00,5.78,5.79,5.78,5.78,12900.0,5.78,5.79,5.78,5.78,12900.0
2010-07-01 15:25:00,5.79,5.83,5.78,5.82,47600.0,5.79,5.83,5.78,5.82,47600.0
2010-07-01 15:30:00,5.83,5.85,5.8,5.84,81800.0,5.83,5.85,5.8,5.84,81800.0
2010-07-01 15:35:00,5.84,5.85,5.83,5.83,139100.0,5.84,5.85,5.83,5.83,139100.0
2010-07-01 15:40:00,5.82,5.83,5.81,5.81,18000.0,5.82,5.83,5.81,5.81,18000.0
2010-07-01 15:45:00,5.82,5.83,5.78,5.78,222500.0,5.82,5.83,5.78,5.78,222500.0
2010-07-01 15:50:00,5.78,5.81,5.77,5.81,296500.0,5.78,5.81,5.77,5.81,296500.0
2010-07-01 15:55:00,5.81,5.82,5.79,5.79,134900.0,5.81,5.82,5.79,5.79,134900.0
2010-07-02 09:30:00,5.79,5.83,5.76,5.83,35600.0,5.79,5.83,5.76,5.83,35600.0
2010-07-02 09:35:00,5.82,5.84,5.8,5.81,16800.0,5.82,5.84,5.8,5.81,16800.0
2010-07-02 09:40:00,5.81,5.84,5.8,5.82,97200.0,5.81,5.84,5.8,5.82,97200.0
2010-07-02 09:45:00,5.82,5.86,5.81,5.82,53700.0,5.82,5.86,5.81,5.82,53700.0
2010-07-02 09:50:00,5.81,5.82,5.78,5.81,21000.0,5.81,5.82,5.78,5.81,21000.0
2010-07-02 09:55:00,5.8,5.85,5.8,5.85,14000.0,5.8,5.85,5.8,5.85,14000.0
2010-07-02 10:00:00,5.84,5.84,5.79,5.8,23400.0,5.84,5.84,5.79,5.8,23400.0
2010-07-02 10:05:00,5.8,5.85,5.79,5.82,43100.0,5.8,5.85,5.79,5.82,43100.0
2010-07-02 10:10:00,5.83,5.85,5.83,5.84,22700.0,5.83,5.85,5.83,5.84,22700.0
2010-07-02 10:15:00,5.84,5.86,5.83,5.86,13000.0,5.84,5.86,5.83,5.86,13000.0
2010-07-02 10:20:00,5.86,5.86,5.84,5.86,17400.0,5.86,5.86,5.84,5.86,17400.0
2010-07-02 10:25:00,5.86,5.86,5.82,5.82,32600.0,5.86,5.86,5.82,5.82,32600.0
2010-07-02 10:30:00,5.82,5.83,5.81,5.83,10800.0,5.82,5.83,5.81,5.83,10800.0
2010-07-02 10:35:00,5.83,5.84,5.82,5.84,39900.0,5.83,5.84,5.82,5.84,39900.0
2010-07-02 10:40:00,5.84,5.85,5.83,5.85,7700.0,5.84,5.85,5.83,5.85,7700.0
2010-07-02 10:45:00,5.85,5.86,5.84,5.86,10000.0,5.85,5.86,5.84,5.86,10000.0
2010-07-02 10:50:00,5.85,5.85,5.83,5.84,18200.0,5.85,5.85,5.83,5.84,18200.0
2010-07-02 10:55:00,5.83,5.84,5.83,5.83,3200.0,5.83,5.84,5.83,5.83,3200.0
2010-07-02 11:00:00,5.83,5.84,5.83,5.83,40400.0,5.83,5.84,5.83,5.83,40400.0
2010-07-02 11:05:00,5.83,5.84,5.83,5.83,900.0,5.83,5.84,5.83,5.83,900.0
2010-07-02 11:10:00,5.84,5.84,5.83,5.84,7900.0,5.84,5.84,5.83,5.84,7900.0
2010-07-02 11:15:00,5.84,5.84,5.83,5.84,12800.0,5.84,5.84,5.83,5.84,12800.0
2010-07-02 11:20:00,5.84,5.85,5.82,5.84,80100.0,5.84,5.85,5.82,5.84,80100.0
2010-07-02 11:25:00,5.85,5.85,5.82,5.82,27400.0,5.85,5.85,5.82,5.82,27400.0
2010-07-02 11:30:00,5.82,5.83,5.79,5.79,33100.0,5.82,5.83,5.79,5.79,33100.0
2010-07-02 11:35:00,5.79,5.82,5.78,5.79,70000.0,5.79,5.82,5.78,5.79,70000.0
2010-07-02 11:40:00,5.79,5.8,5.78,5.78,22200.0,5.79,5.8,5.78,5.78,22200.0
2010-07-02 11:45:00,5.78,5.79,5.78,5.78,10300.0,5.78,5.79,5.78,5.78,10300.0
2010-07-02 11:50:00,5.78,5.79,5.78,5.79,3000.0,5.78,5.79,5.78,5.79,3000.0
2010-07-02 11:55:00,5.78,5.79,5.78,5.79,44400.0,5.78,5.79,5.78,5.79,44400.0
2010-07-02 12:00:00,5.79,5.8,5.78,5.8,29400.0,5.79,5.8,5.78,5.8,29400.0
2010-07-02 12:05:00,5.8,5.8,5.79,5.8,2900.0,5.8,5.8,5.79,5.8,2900.0
2010-07-02 12:10:00,5.8,5.81,5.8,5.81,8300.0,5.8,5.81,5.8,5.81,8300.0
2010-07-02 12:15:00,5.8,5.81,5.8,5.8,9400.0,5.8,5.81,5.8,5.8,9400.0
2010-07-02 12:20:00,5.8,5.81,5.8,5.81,6300.0,5.8,5.81,5.8,5.81,6300.0
2010-07-02 12:25:00,5.8,5.81,5.8,5.8,12000.0,5.8,5.81,5.8,5.8,12000.0
2010-07-02 12:30:00,5.8,5.81,5.8,5.8,1500.0,5.8,5.81,5.8,5.8,1500.0
2010-07-02 12:35:00,5.81,5.81,5.78,5.78,17000.0,5.81,5.81,5.78,5.78,17000.0
2010-07-02 12:40:00,5.78,5.8,5.78,5.78,13200.0,5.78,5.8,5.78,5.78,13200.0
2010-07-02 12:45:00,5.78,5.79,5.78,5.79,27900.0,5.78,5.79,5.78,5.79,27900.0
2010-07-02 12:50:00,5.79,5.8,5.79,5.79,40700.0,5.79,5.8,5.79,5.79,40700.0
2010-07-02 12:55:00,5.79,5.81,5.79,5.81,24500.0,5.79,5.81,5.79,5.81,24500.0
2010-07-02 13:00:00,5.8,5.81,5.76,5.76,34000.0,5.8,5.81,5.76,5.76,34000.0
2010-07-02 13:05:00,5.76,5.78,5.76,5.78,7100.0,5.76,5.78,5.76,5.78,7100.0
2010-07-02 13:10:00,5.78,5.8,5.78,5.78,21900.0,5.78,5.8,5.78,5.78,21900.0
2010-07-02 13:15:00,5.78,5.78,5.78,5.78,1900.0,5.78,5.78,5.78,5.78,1900.0
2010-07-02 13:20:00,5.78,5.79,5.77,5.77,68900.0,5.78,5.79,5.77,5.77,68900.0
2010-07-02 13:25:00,5.77,5.78,5.75,5.75,22400.0,5.77,5.78,5.75,5.75,22400.0
2010-07-02 13:30:00,5.75,5.77,5.75,5.76,13800.0,5.75,5.77,5.75,5.76,13800.0
2010-07-02 13:35:00,5.77,5.78,5.76,5.77,10100.0,5.77,5.78,5.76,5.77,10100.0
2010-07-02 13:40:00,5.76,5.76,5.75,5.75,15500.0,5.76,5.76,5.75,5.75,15500.0
2010-07-02 13:45:00,5.76,5.81,5.76,5.8,54500.0,5.76,5.81,5.76,5.8,54500.0
2010-07-02 13:50:00,5.81,5.81,5.8,5.8,5800.0,5.81,5.81,5.8,5.8,5800.0
2010-07-02 13:55:00,5.81,5.82,5.8,5.81,11200.0,5.81,5.82,5.8,5.81,11200.0
2010-07-02 14:00:00,5.82,5.82,5.81,5.82,1200.0,5.82,5.82,5.81,5.82,1200.0
2010-07-02 14:05:00,5.81,5.82,5.81,5.82,5800.0,5.81,5.82,5.81,5.82,5800.0
2010-07-02 14:10:00,5.82,5.82,5.81,5.82,4900.0,5.82,5.82,5.81,5.82,4900.0
2010-07-02 14:15:00,5.81,5.82,5.81,5.82,3700.0,5.81,5.82,5.81,5.82,3700.0
2010-07-02 14:20:00,5.82,5.83,5.81,5.82,38400.0,5.82,5.83,5.81,5.82,38400.0
2010-07-02 14:25:00,5.82,5.83,5.8,5.81,19300.0,5.82,5.83,5.8,5.81,19300.0
2010-07-02 14:30:00,5.82,5.82,5.8,5.8,7100.0,5.82,5.82,5.8,5.8,7100.0
2010-07-02 14:35:00,5.8,5.81,5.79,5.8,10000.0,5.8,5.81,5.79,5.8,10000.0
2010-07-02 14:40:00,5.8,5.81,5.8,5.8,6900.0,5.8,5.81,5.8,5.8,6900.0
2010-07-02 14:45:00,5.81,5.82,5.8,5.8,35100.0,5.81,5.82,5.8,5.8,35100.0
2010-07-02 14:50:00,5.8,5.8,5.79,5.8,9200.0,5.8,5.8,5.79,5.8,9200.0
2010-07-02 14:55:00,5.8,5.8,5.79,5.8,17200.0,5.8,5.8,5.79,5.8,17200.0
2010-07-02 15:00:00,5.8,5.81,5.8,5.8,3100.0,5.8,5.81,5.8,5.8,3100.0
2010-07-02 15:05:00,5.8,5.81,5.8,5.81,7100.0,5.8,5.81,5.8,5.81,7100.0
2010-07-02 15:10:00,5.81,5.81,5.8,5.81,7600.0,5.81,5.81,5.8,5.81,7600.0
2010-07-02 15:15:00,5.8,5.81,5.8,5.8,9000.0,5.8,5.81,5.8,5.8,9000.0
2010-07-02 15:20:00,5.81,5.82,5.8,5.82,21900.0,5.81,5.82,5.8,5.82,21900.0
2010-07-02 15:25:00,5.82,5.83,5.8,5.8,38400.0,5.82,5.83,5.8,5.8,38400.0
2010-07-02 15:30:00,5.8,5.81,5.8,5.8,2300.0,5.8,5.81,5.8,5.8,2300.0
2010-07-02 15:35:00,5.8,5.83,5.8,5.82,26300.0,5.8,5.83,5.8,5.82,26300.0
2010-07-02 15:40:00,5.82,5.83,5.82,5.83,23100.0,5.82,5.83,5.82,5.83,23100.0
2010-07-02 15:45:00,5.82,5.83,5.8,5.81,68200.0,5.82,5.83,5.8,5.81,68200.0
2010-07-02 15:50:00,5.81,5.82,5.8,5.81,22300.0,5.81,5.82,5.8,5.81,22300.0
2010-07-02 15:55:00,5.8,5.81,5.79,5.8,80100.0,5.8,5.81,5.79,5.8,80100.0
2010-07-06 09:30:00,5.95,5.95,5.84,5.86,34300.0,5.95,5.95,5.84,5.86,34300.0
2010-07-06 09:35:00,5.87,5.87,5.82,5.82,22100.0,5.87,5.87,5.82,5.82,22100.0
2010-07-06 09:40:00,5.83,5.84,5.81,5.83,61400.0,5.83,5.84,5.81,5.83,61400.0
2010-07-06 09:45:00,5.81,5.84,5.81,5.82,20400.0,5.81,5.84,5.81,5.82,20400.0
2010-07-06 09:50:00,5.82,5.87,5.82,5.85,37800.0,5.82,5.87,5.82,5.85,37800.0
2010-07-06 09:55:00,5.85,5.87,5.85,5.85,11800.0,5.85,5.87,5.85,5.85,11800.0
2010-07-06 10:00:00,5.85,5.9,5.81,5.89,35100.0,5.85,5.9,5.81,5.89,35100.0
2010-07-06 10:05:00,5.88,5.9,5.87,5.89,16600.0,5.88,5.9,5.87,5.89,16600.0
2010-07-06 10:10:00,5.89,5.89,5.87,5.87,22400.0,5.89,5.89,5.87,5.87,22400.0
2010-07-06 10:15:00,5.87,5.89,5.87,5.87,39700.0,5.87,5.89,5.87,5.87,39700.0
2010-07-06 10:20:00,5.87,5.88,5.85,5.86,12500.0,5.87,5.88,5.85,5.86,12500.0
2010-07-06 10:25:00,5.86,5.86,5.84,5.85,32500.0,5.86,5.86,5.84,5.85,32500.0
2010-07-06 10:30:00,5.86,5.86,5.85,5.85,17000.0,5.86,5.86,5.85,5.85,17000.0
2010-07-06 10:35:00,5.86,5.86,5.85,5.85,33200.0,5.86,5.86,5.85,5.85,33200.0
2010-07-06 10:40:00,5.86,5.86,5.85,5.85,11200.0,5.86,5.86,5.85,5.85,11200.0
2010-07-06 10:45:00,5.85,5.86,5.85,5.86,3100.0,5.85,5.86,5.85,5.86,3100.0
2010-07-06 10:50:00,5.85,5.86,5.83,5.85,41700.0,5.85,5.86,5.83,5.85,41700.0
2010-07-06 10:55:00,5.85,5.85,5.83,5.83,14500.0,5.85,5.85,5.83,5.83,14500.0
2010-07-06 11:00:00,5.83,5.84,5.82,5.82,56800.0,5.83,5.84,5.82,5.82,56800.0
2010-07-06 11:05:00,5.82,5.82,5.8,5.81,26600.0,5.82,5.82,5.8,5.81,26600.0
2010-07-06 11:10:00,5.8,5.82,5.8,5.8,50800.0,5.8,5.82,5.8,5.8,50800.0
2010-07-06 11:15:00,5.8,5.8,5.78,5.8,337400.0,5.8,5.8,5.78,5.8,337400.0
2010-07-06 11:20:00,5.79,5.8,5.75,5.77,403100.0,5.79,5.8,5.75,5.77,403100.0
2010-07-06 11:25:00,5.77,5.79,5.75,5.78,141700.0,5.77,5.79,5.75,5.78,141700.0
2010-07-06 11:30:00,5.78,5.78,5.77,5.77,5900.0,5.78,5.78,5.77,5.77,5900.0
2010-07-06 11:35:00,5.77,5.78,5.76,5.76,96100.0,5.77,5.78,5.76,5.76,96100.0
2010-07-06 11:40:00,5.76,5.76,5.72,5.74,102500.0,5.76,5.76,5.72,5.74,102500.0
2010-07-06 11:45:00,5.74,5.74,5.73,5.73,38700.0,5.74,5.74,5.73,5.73,38700.0
2010-07-06 11:50:00,5.74,5.74,5.71,5.72,54000.0,5.74,5.74,5.71,5.72,54000.0
2010-07-06 11:55:00,5.72,5.74,5.72,5.74,34400.0,5.72,5.74,5.72,5.74,34400.0
2010-07-06 12:00:00,5.73,5.74,5.73,5.73,25200.0,5.73,5.74,5.73,5.73,25200.0
2010-07-06 12:05:00,5.73,5.76,5.73,5.75,35000.0,5.73,5.76,5.73,5.75,35000.0
2010-07-06 12:10:00,5.75,5.76,5.74,5.74,31700.0,5.75,5.76,5.74,5.74,31700.0
2010-07-06 12:15:00,5.74,5.74,5.73,5.73,10000.0,5.74,5.74,5.73,5.73,10000.0
2010-07-06 12:20:00,5.74,5.74,5.73,5.73,5900.0,5.74,5.74,5.73,5.73,5900.0
2010-07-06 12:25:00,5.73,5.74,5.72,5.72,9600.0,5.73,5.74,5.72,5.72,9600.0
2010-07-06 12:30:00,5.72,5.73,5.69,5.69,17700.0,5.72,5.73,5.69,5.69,17700.0
2010-07-06 12:35:00,5.7,5.7,5.69,5.69,4900.0,5.7,5.7,5.69,5.69,4900.0
2010-07-06 12:40:00,5.7,5.7,5.67,5.68,35300.0,5.7,5.7,5.67,5.68,35300.0
2010-07-06 12:45:00,5.68,5.69,5.67,5.68,17900.0,5.68,5.69,5.67,5.68,17900.0
2010-07-06 12:50:00,5.68,5.69,5.68,5.68,3000.0,5.68,5.69,5.68,5.68,3000.0
2010-07-06 12:55:00,5.68,5.69,5.68,5.68,8600.0,5.68,5.69,5.68,5.68,8600.0
2010-07-06 13:00:00,5.68,5.69,5.67,5.68,38700.0,5.68,5.69,5.67,5.68,38700.0
2010-07-06 13:05:00,5.69,5.7,5.69,5.7,16300.0,5.69,5.7,5.69,5.7,16300.0
2010-07-06 13:10:00,5.7,5.71,5.66,5.68,85300.0,5.7,5.71,5.66,5.68,85300.0
2010-07-06 13:15:00,5.68,5.7,5.68,5.7,45800.0,5.68,5.7,5.68,5.7,45800.0
2010-07-06 13:20:00,5.7,5.7,5.69,5.69,10600.0,5.7,5.7,5.69,5.69,10600.0
2010-07-06 13:25:00,5.7,5.73,5.69,5.73,41700.0,5.7,5.73,5.69,5.73,41700.0
2010-07-06 13:30:00,5.73,5.74,5.72,5.73,25500.0,5.73,5.74,5.72,5.73,25500.0
2010-07-06 13:35:00,5.72,5.72,5.69,5.69,28400.0,5.72,5.72,5.69,5.69,28400.0
2010-07-06 13:40:00,5.68,5.7,5.66,5.66,44800.0,5.68,5.7,5.66,5.66,44800.0
2010-07-06 13:45:00,5.66,5.67,5.66,5.66,7200.0,5.66,5.67,5.66,5.66,7200.0
2010-07-06 13:50:00,5.66,5.67,5.66,5.67,17600.0,5.66,5.67,5.66,5.67,17600.0
2010-07-06 13:55:00,5.67,5.67,5.66,5.66,33100.0,5.67,5.67,5.66,5.66,33100.0
2010-07-06 14:00:00,5.66,5.67,5.66,5.67,6300.0,5.66,5.67,5.66,5.67,6300.0
2010-07-06 14:05:00,5.66,5.68,5.66,5.67,595300.0,5.66,5.68,5.66,5.67,595300.0
2010-07-06 14:10:00,5.66,5.68,5.66,5.67,65900.0,5.66,5.68,5.66,5.67,65900.0
2010-07-06 14:15:00,5.67,5.69,5.66,5.69,209400.0,5.67,5.69,5.66,5.69,209400.0
2010-07-06 14:20:00,5.69,5.7,5.68,5.7,78000.0,5.69,5.7,5.68,5.7,78000.0
2010-07-06 14:25:00,5.7,5.7,5.68,5.68,31900.0,5.7,5.7,5.68,5.68,31900.0
2010-07-06 14:30:00,5.68,5.7,5.68,5.68,59900.0,5.68,5.7,5.68,5.68,59900.0
2010-07-06 14:35:00,5.68,5.69,5.68,5.68,2700.0,5.68,5.69,5.68,5.68,2700.0
2010-07-06 14:40:00,5.68,5.69,5.67,5.67,35500.0,5.68,5.69,5.67,5.67,35500.0
2010-07-06 14:45:00,5.68,5.68,5.66,5.66,80500.0,5.68,5.68,5.66,5.66,80500.0
2010-07-06 14:50:00,5.67,5.67,5.66,5.66,7400.0,5.67,5.67,5.66,5.66,7400.0
2010-07-06 14:55:00,5.66,5.68,5.66,5.66,250600.0,5.66,5.68,5.66,5.66,250600.0
2010-07-06 15:00:00,5.66,5.66,5.65,5.65,44200.0,5.66,5.66,5.65,5.65,44200.0
2010-07-06 15:05:00,5.65,5.66,5.63,5.65,206200.0,5.65,5.66,5.63,5.65,206200.0
2010-07-06 15:10:00,5.64,5.66,5.62,5.66,75300.0,5.64,5.66,5.62,5.66,75300.0
2010-07-06 15:15:00,5.66,5.66,5.59,5.6,155600.0,5.66,5.66,5.59,5.6,155600.0
2010-07-06 15:20:00,5.61,5.63,5.59,5.59,53000.0,5.61,5.63,5.59,5.59,53000.0
2010-07-06 15:25:00,5.6,5.62,5.6,5.62,102500.0,5.6,5.62,5.6,5.62,102500.0
2010-07-06 15:30:00,5.62,5.63,5.59,5.6,89200.0,5.62,5.63,5.59,5.6,89200.0
2010-07-06 15:35:00,5.61,5.61,5.58,5.61,90200.0,5.61,5.61,5.58,5.61,90200.0
2010-07-06 15:40:00,5.61,5.64,5.6,5.63,117600.0,5.61,5.64,5.6,5.63,117600.0
2010-07-06 15:45:00,5.64,5.64,5.62,5.62,49300.0,5.64,5.64,5.62,5.62,49300.0
2010-07-06 15:50:00,5.63,5.65,5.62,5.63,273000.0,5.63,5.65,5.62,5.63,273000.0
2010-07-06 15:55:00,5.63,5.65,5.63,5.65,203800.0,5.63,5.65,5.63,5.65,203800.0
2010-07-07 09:30:00,5.66,5.69,5.61,5.68,22600.0,5.66,5.69,5.61,5.68,22600.0
2010-07-07 09:35:00,5.69,5.74,5.69,5.72,19000.0,5.69,5.74,5.69,5.72,19000.0
2010-07-07 09:40:00,5.72,5.74,5.68,5.7,19200.0,5.72,5.74,5.68,5.7,19200.0
2010-07-07 09:45:00,5.71,5.72,5.65,5.67,166000.0,5.71,5.72,5.65,5.67,166000.0
2010-07-07 09:50:00,5.67,5.7,5.66,5.69,60000.0,5.67,5.7,5.66,5.69,60000.0
2010-07-07 09:55:00,5.69,5.73,5.68,5.71,108400.0,5.69,5.73,5.68,5.71,108400.0
2010-07-07 10:00:00,5.71,5.74,5.7,5.73,56500.0,5.71,5.74,5.7,5.73,56500.0
2010-07-07 10:05:00,5.74,5.74,5.68,5.7,62600.0,5.74,5.74,5.68,5.7,62600.0
2010-07-07 10:10:00,5.7,5.7,5.68,5.69,50000.0,5.7,5.7,5.68,5.69,50000.0
2010-07-07 10:15:00,5.69,5.69,5.67,5.68,39300.0,5.69,5.69,5.67,5.68,39300.0
2010-07-07 10:20:00,5.67,5.68,5.66,5.66,13800.0,5.67,5.68,5.66,5.66,13800.0
2010-07-07 10:25:00,5.67,5.68,5.67,5.68,11400.0,5.67,5.68,5.67,5.68,11400.0
2010-07-07 10:30:00,5.68,5.7,5.67,5.7,31800.0,5.68,5.7,5.67,5.7,31800.0
2010-07-07 10:35:00,5.7,5.71,5.7,5.7,22900.0,5.7,5.71,5.7,5.7,22900.0
2010-07-07 10:40:00,5.71,5.71,5.68,5.68,24200.0,5.71,5.71,5.68,5.68,24200.0
2010-07-07 10:45:00,5.68,5.7,5.66,5.7,52900.0,5.68,5.7,5.66,5.7,52900.0
2010-07-07 10:50:00,5.7,5.71,5.69,5.71,117000.0,5.7,5.71,5.69,5.71,117000.0
2010-07-07 10:55:00,5.7,5.7,5.69,5.7,33900.0,5.7,5.7,5.69,5.7,33900.0
2010-07-07 11:00:00,5.7,5.71,5.69,5.69,70300.0,5.7,5.71,5.69,5.69,70300.0
2010-07-07 11:05:00,5.69,5.69,5.68,5.69,11300.0,5.69,5.69,5.68,5.69,11300.0
2010-07-07 11:10:00,5.69,5.69,5.68,5.69,10700.0,5.69,5.69,5.68,5.69,10700.0
2010-07-07 11:15:00,5.69,5.69,5.67,5.68,17900.0,5.69,5.69,5.67,5.68,17900.0
2010-07-07 11:20:00,5.67,5.68,5.67,5.68,12600.0,5.67,5.68,5.67,5.68,12600.0
2010-07-07 11:25:00,5.67,5.68,5.67,5.68,30100.0,5.67,5.68,5.67,5.68,30100.0
2010-07-07 11:30:00,5.68,5.71,5.68,5.7,137600.0,5.68,5.71,5.68,5.7,137600.0
2010-07-07 11:35:00,5.7,5.7,5.69,5.69,11200.0,5.7,5.7,5.69,5.69,11200.0
2010-07-07 11:40:00,5.7,5.7,5.69,5.7,13900.0,5.7,5.7,5.69,5.7,13900.0
2010-07-07 11:45:00,5.69,5.7,5.66,5.66,53200.0,5.69,5.7,5.66,5.66,53200.0
2010-07-07 11:50:00,5.66,5.67,5.66,5.67,27400.0,5.66,5.67,5.66,5.67,27400.0
2010-07-07 11:55:00,5.67,5.71,5.66,5.69,91100.0,5.67,5.71,5.66,5.69,91100.0
2010-07-07 12:00:00,5.69,5.7,5.69,5.7,7400.0,5.69,5.7,5.69,5.7,7400.0
2010-07-07 12:05:00,5.7,5.7,5.69,5.7,10900.0,5.7,5.7,5.69,5.7,10900.0
2010-07-07 12:10:00,5.7,5.7,5.69,5.7,4700.0,5.7,5.7,5.69,5.7,4700.0
2010-07-07 12:15:00,5.7,5.71,5.69,5.69,257700.0,5.7,5.71,5.69,5.69,257700.0
2010-07-07 12:20:00,5.69,5.69,5.66,5.67,34700.0,5.69,5.69,5.66,5.67,34700.0
2010-07-07 12:25:00,5.66,5.71,5.65,5.71,164100.0,5.66,5.71,5.65,5.71,164100.0
2010-07-07 12:30:00,5.71,5.71,5.68,5.68,59000.0,5.71,5.71,5.68,5.68,59000.0
2010-07-07 12:35:00,5.68,5.69,5.68,5.68,17400.0,5.68,5.69,5.68,5.68,17400.0
2010-07-07 12:40:00,5.68,5.69,5.68,5.68,33600.0,5.68,5.69,5.68,5.68,33600.0
2010-07-07 12:45:00,5.68,5.69,5.68,5.69,7000.0,5.68,5.69,5.68,5.69,7000.0
2010-07-07 12:50:00,5.69,5.69,5.68,5.69,3800.0,5.69,5.69,5.68,5.69,3800.0
2010-07-07 12:55:00,5.69,5.69,5.68,5.68,16500.0,5.69,5.69,5.68,5.68,16500.0
2010-07-07 13:00:00,5.67,5.68,5.66,5.67,38800.0,5.67,5.68,5.66,5.67,38800.0
2010-07-07 13:05:00,5.67,5.67,5.66,5.67,11300.0,5.67,5.67,5.66,5.67,11300.0
2010-07-07 13:10:00,5.67,5.68,5.66,5.68,18400.0,5.67,5.68,5.66,5.68,18400.0
2010-07-07 13:15:00,5.68,5.69,5.68,5.68,28200.0,5.68,5.69,5.68,5.68,28200.0
2010-07-07 13:20:00,5.68,5.69,5.68,5.69,127000.0,5.68,5.69,5.68,5.69,127000.0
2010-07-07 13:25:00,5.69,5.69,5.68,5.68,88100.0,5.69,5.69,5.68,5.68,88100.0
2010-07-07 13:30:00,5.68,5.69,5.68,5.69,87300.0,5.68,5.69,5.68,5.69,87300.0
2010-07-07 13:35:00,5.69,5.69,5.68,5.69,40200.0,5.69,5.69,5.68,5.69,40200.0
2010-07-07 13:40:00,5.69,5.69,5.68,5.69,13700.0,5.69,5.69,5.68,5.69,13700.0
2010-07-07 13:45:00,5.69,5.69,5.68,5.69,15600.0,5.69,5.69,5.68,5.69,15600.0
2010-07-07 13:50:00,5.69,5.69,5.68,5.69,148400.0,5.69,5.69,5.68,5.69,148400.0
2010-07-07 13:55:00,5.69,5.69,5.68,5.69,22700.0,5.69,5.69,5.68,5.69,22700.0
2010-07-07 14:00:00,5.69,5.69,5.69,5.69,82000.0,5.69,5.69,5.69,5.69,82000.0
2010-07-07 14:05:00,5.69,5.69,5.69,5.69,157200.0,5.69,5.69,5.69,5.69,157200.0
2010-07-07 14:10:00,5.69,5.75,5.69,5.74,3974000.0,5.69,5.75,5.69,5.74,3974000.0
2010-07-07 14:15:00,5.75,5.76,5.73,5.73,94200.0,5.75,5.76,5.73,5.73,94200.0
2010-07-07 14:20:00,5.73,5.74,5.73,5.73,9900.0,5.73,5.74,5.73,5.73,9900.0
2010-07-07 14:25:00,5.73,5.74,5.73,5.73,11700.0,5.73,5.74,5.73,5.73,11700.0
2010-07-07 14:30:00,5.73,5.75,5.73,5.74,30700.0,5.73,5.75,5.73,5.74,30700.0
2010-07-07 14:35:00,5.74,5.77,5.74,5.77,83700.0,5.74,5.77,5.74,5.77,83700.0
2010-07-07 14:40:00,5.76,5.78,5.76,5.76,26600.0,5.76,5.78,5.76,5.76,26600.0
2010-07-07 14:45:00,5.76,5.77,5.76,5.76,86200.0,5.76,5.77,5.76,5.76,86200.0
2010-07-07 14:50:00,5.76,5.78,5.76,5.78,68700.0,5.76,5.78,5.76,5.78,68700.0
2010-07-07 14:55:00,5.78,5.8,5.77,5.8,36700.0,5.78,5.8,5.77,5.8,36700.0
2010-07-07 15:00:00,5.79,5.8,5.78,5.78,28100.0,5.79,5.8,5.78,5.78,28100.0
2010-07-07 15:05:00,5.78,5.79,5.77,5.78,38700.0,5.78,5.79,5.77,5.78,38700.0
2010-07-07 15:10:00,5.78,5.78,5.77,5.78,22300.0,5.78,5.78,5.77,5.78,22300.0
2010-07-07 15:15:00,5.79,5.8,5.78,5.8,62300.0,5.79,5.8,5.78,5.8,62300.0
2010-07-07 15:20:00,5.8,5.81,5.78,5.81,76700.0,5.8,5.81,5.78,5.81,76700.0
2010-07-07 15:25:00,5.8,5.81,5.79,5.79,41100.0,5.8,5.81,5.79,5.79,41100.0
2010-07-07 15:30:00,5.79,5.8,5.79,5.8,54200.0,5.79,5.8,5.79,5.8,54200.0
2010-07-07 15:35:00,5.8,5.82,5.8,5.82,70000.0,5.8,5.82,5.8,5.82,70000.0
2010-07-07 15:40:00,5.82,5.83,5.81,5.83,56200.0,5.82,5.83,5.81,5.83,56200.0
2010-07-07 15:45:00,5.83,5.83,5.82,5.83,28100.0,5.83,5.83,5.82,5.83,28100.0
2010-07-07 15:50:00,5.82,5.84,5.81,5.83,206000.0,5.82,5.84,5.81,5.83,206000.0
2010-07-07 15:55:00,5.82,5.84,5.82,5.84,261300.0,5.82,5.84,5.82,5.84,261300.0
2010-07-08 09:30:00,5.85,5.85,5.81,5.84,87700.0,5.85,5.85,5.81,5.84,87700.0
2010-07-08 09:35:00,5.85,5.85,5.82,5.83,155500.0,5.85,5.85,5.82,5.83,155500.0
2010-07-08 09:40:00,5.83,5.83,5.79,5.8,57800.0,5.83,5.83,5.79,5.8,57800.0
2010-07-08 09:45:00,5.8,5.8,5.79,5.79,89000.0,5.8,5.8,5.79,5.79,89000.0
2010-07-08 09:50:00,5.8,5.8,5.78,5.8,94900.0,5.8,5.8,5.78,5.8,94900.0
2010-07-08 09:55:00,5.8,5.8,5.78,5.79,81800.0,5.8,5.8,5.78,5.79,81800.0
2010-07-08 10:00:00,5.8,5.82,5.78,5.78,93300.0,5.8,5.82,5.78,5.78,93300.0
2010-07-08 10:05:00,5.79,5.79,5.78,5.79,66500.0,5.79,5.79,5.78,5.79,66500.0
2010-07-08 10:10:00,5.79,5.8,5.78,5.79,601200.0,5.79,5.8,5.78,5.79,601200.0
2010-07-08 10:15:00,5.8,5.81,5.78,5.8,863900.0,5.8,5.81,5.78,5.8,863900.0
2010-07-08 10:20:00,5.79,5.81,5.79,5.81,160500.0,5.79,5.81,5.79,5.81,160500.0
2010-07-08 10:25:00,5.81,5.81,5.79,5.8,71400.0,5.81,5.81,5.79,5.8,71400.0
2010-07-08 10:30:00,5.79,5.79,5.78,5.79,49600.0,5.79,5.79,5.78,5.79,49600.0
2010-07-08 10:35:00,5.79,5.79,5.78,5.79,96900.0,5.79,5.79,5.78,5.79,96900.0
2010-07-08 10:40:00,5.8,5.81,5.79,5.8,225200.0,5.8,5.81,5.79,5.8,225200.0
2010-07-08 10:45:00,5.79,5.8,5.79,5.8,72000.0,5.79,5.8,5.79,5.8,72000.0
2010-07-08 10:50:00,5.79,5.84,5.79,5.83,521800.0,5.79,5.84,5.79,5.83,521800.0
2010-07-08 10:55:00,5.82,5.84,5.82,5.83,99700.0,5.82,5.84,5.82,5.83,99700.0
2010-07-08 11:00:00,5.83,5.83,5.8,5.82,205500.0,5.83,5.83,5.8,5.82,205500.0
2010-07-08 11:05:00,5.81,5.82,5.79,5.8,130400.0,5.81,5.82,5.79,5.8,130400.0
2010-07-08 11:10:00,5.8,5.82,5.79,5.81,201900.0,5.8,5.82,5.79,5.81,201900.0
2010-07-08 11:15:00,5.8,5.82,5.8,5.81,16400.0,5.8,5.82,5.8,5.81,16400.0
2010-07-08 11:20:00,5.82,5.83,5.81,5.82,191000.0,5.82,5.83,5.81,5.82,191000.0
2010-07-08 11:25:00,5.82,5.85,5.82,5.85,86100.0,5.82,5.85,5.82,5.85,86100.0
2010-07-08 11:30:00,5.85,5.86,5.84,5.85,88700.0,5.85,5.86,5.84,5.85,88700.0
2010-07-08 11:35:00,5.85,5.89,5.84,5.87,404800.0,5.85,5.89,5.84,5.87,404800.0
2010-07-08 11:40:00,5.87,5.88,5.85,5.85,79100.0,5.87,5.88,5.85,5.85,79100.0
2010-07-08 11:45:00,5.85,5.85,5.82,5.82,14000.0,5.85,5.85,5.82,5.82,14000.0
2010-07-08 11:50:00,5.82,5.87,5.82,5.87,119800.0,5.82,5.87,5.82,5.87,119800.0
2010-07-08 11:55:00,5.86,5.87,5.86,5.86,106000.0,5.86,5.87,5.86,5.86,106000.0
2010-07-08 12:00:00,5.86,5.88,5.85,5.88,190800.0,5.86,5.88,5.85,5.88,190800.0
2010-07-08 12:05:00,5.88,5.88,5.87,5.88,119500.0,5.88,5.88,5.87,5.88,119500.0
2010-07-08 12:10:00,5.87,5.88,5.86,5.86,30600.0,5.87,5.88,5.86,5.86,30600.0
2010-07-08 12:15:00,5.86,5.86,5.84,5.86,77700.0,5.86,5.86,5.84,5.86,77700.0
2010-07-08 12:20:00,5.87,5.87,5.86,5.86,5500.0,5.87,5.87,5.86,5.86,5500.0
2010-07-08 12:25:00,5.86,5.87,5.86,5.87,1000.0,5.86,5.87,5.86,5.87,1000.0
2010-07-08 12:30:00,5.86,5.87,5.86,5.87,8400.0,5.86,5.87,5.86,5.87,8400.0
2010-07-08 12:35:00,5.87,5.87,5.85,5.85,79300.0,5.87,5.87,5.85,5.85,79300.0
2010-07-08 12:40:00,5.85,5.89,5.84,5.84,428200.0,5.85,5.89,5.84,5.84,428200.0
2010-07-08 12:45:00,5.84,5.86,5.84,5.85,116900.0,5.84,5.86,5.84,5.85,116900.0
2010-07-08 12:50:00,5.86,5.87,5.85,5.86,34400.0,5.86,5.87,5.85,5.86,34400.0
2010-07-08 12:55:00,5.85,5.86,5.85,5.85,13200.0,5.85,5.86,5.85,5.85,13200.0
2010-07-08 13:00:00,5.85,5.87,5.85,5.87,40600.0,5.85,5.87,5.85,5.87,40600.0
2010-07-08 13:05:00,5.87,5.89,5.86,5.89,233700.0,5.87,5.89,5.86,5.89,233700.0
2010-07-08 13:10:00,5.88,5.89,5.88,5.88,87800.0,5.88,5.89,5.88,5.88,87800.0
2010-07-08 13:15:00,5.89,5.89,5.88,5.88,5100.0,5.89,5.89,5.88,5.88,5100.0
2010-07-08 13:20:00,5.88,5.9,5.88,5.9,100800.0,5.88,5.9,5.88,5.9,100800.0
2010-07-08 13:25:00,5.89,5.89,5.87,5.87,68700.0,5.89,5.89,5.87,5.87,68700.0
2010-07-08 13:30:00,5.88,5.89,5.87,5.88,58100.0,5.88,5.89,5.87,5.88,58100.0
2010-07-08 13:35:00,5.89,5.89,5.87,5.88,23700.0,5.89,5.89,5.87,5.88,23700.0
2010-07-08 13:40:00,5.88,5.89,5.87,5.87,72100.0,5.88,5.89,5.87,5.87,72100.0
2010-07-08 13:45:00,5.88,5.88,5.87,5.87,5900.0,5.88,5.88,5.87,5.87,5900.0
2010-07-08 13:50:00,5.88,5.89,5.87,5.88,83700.0,5.88,5.89,5.87,5.88,83700.0
2010-07-08 13:55:00,5.87,5.88,5.87,5.87,2100.0,5.87,5.88,5.87,5.87,2100.0
2010-07-08 14:00:00,5.88,5.89,5.87,5.89,147700.0,5.88,5.89,5.87,5.89,147700.0
2010-07-08 14:05:00,5.88,5.89,5.88,5.88,24800.0,5.88,5.89,5.88,5.88,24800.0
2010-07-08 14:10:00,5.88,5.89,5.88,5.88,217700.0,5.88,5.89,5.88,5.88,217700.0
2010-07-08 14:15:00,5.88,5.89,5.86,5.87,127700.0,5.88,5.89,5.86,5.87,127700.0
2010-07-08 14:20:00,5.86,5.87,5.86,5.87,68300.0,5.86,5.87,5.86,5.87,68300.0
2010-07-08 14:25:00,5.87,5.87,5.86,5.86,11100.0,5.87,5.87,5.86,5.86,11100.0
2010-07-08 14:30:00,5.87,5.87,5.86,5.87,53400.0,5.87,5.87,5.86,5.87,53400.0
2010-07-08 14:35:00,5.86,5.87,5.86,5.87,2100.0,5.86,5.87,5.86,5.87,2100.0
2010-07-08 14:40:00,5.86,5.88,5.86,5.87,81500.0,5.86,5.88,5.86,5.87,81500.0
2010-07-08 14:45:00,5.87,5.88,5.86,5.86,34400.0,5.87,5.88,5.86,5.86,34400.0
2010-07-08 14:50:00,5.86,5.87,5.86,5.87,3400.0,5.86,5.87,5.86,5.87,3400.0
2010-07-08 14:55:00,5.86,5.89,5.86,5.89,114100.0,5.86,5.89,5.86,5.89,114100.0
2010-07-08 15:00:00,5.89,5.89,5.87,5.89,153400.0,5.89,5.89,5.87,5.89,153400.0
2010-07-08 15:05:00,5.89,5.9,5.88,5.89,49000.0,5.89,5.9,5.88,5.89,49000.0
2010-07-08 15:10:00,5.89,5.9,5.88,5.89,78600.0,5.89,5.9,5.88,5.89,78600.0
2010-07-08 15:15:00,5.88,5.89,5.88,5.88,7300.0,5.88,5.89,5.88,5.88,7300.0
2010-07-08 15:20:00,5.88,5.91,5.88,5.91,65100.0,5.88,5.91,5.88,5.91,65100.0
2010-07-08 15:25:00,5.91,5.91,5.89,5.9,87900.0,5.91,5.91,5.89,5.9,87900.0
2010-07-08 15:30:00,5.91,5.96,5.9,5.95,284100.0,5.91,5.96,5.9,5.95,284100.0
2010-07-08 15:35:00,5.96,5.96,5.95,5.96,22600.0,5.96,5.96,5.95,5.96,22600.0
2010-07-08 15:40:00,5.96,5.96,5.94,5.96,109300.0,5.96,5.96,5.94,5.96,109300.0
2010-07-08 15:45:00,5.95,5.96,5.95,5.95,289000.0,5.95,5.96,5.95,5.95,289000.0
2010-07-08 15:50:00,5.95,5.96,5.92,5.92,96800.0,5.95,5.96,5.92,5.92,96800.0
2010-07-08 15:55:00,5.93,5.95,5.92,5.94,73400.0,5.93,5.95,5.92,5.94,73400.0
2010-07-09 09:30:00,5.91,5.99,5.82,5.97,38600.0,5.91,5.99,5.82,5.97,38600.0
2010-07-09 09:35:00,5.98,5.99,5.97,5.99,29600.0,5.98,5.99,5.97,5.99,29600.0
2010-07-09 09:40:00,5.99,5.99,5.94,5.95,123400.0,5.99,5.99,5.94,5.95,123400.0
2010-07-09 09:45:00,5.95,5.97,5.94,5.97,66000.0,5.95,5.97,5.94,5.97,66000.0
2010-07-09 09:50:00,5.97,5.97,5.94,5.95,32800.0,5.97,5.97,5.94,5.95,32800.0
2010-07-09 09:55:00,5.95,5.95,5.93,5.95,41300.0,5.95,5.95,5.93,5.95,41300.0
2010-07-09 10:00:00,5.95,5.99,5.95,5.98,20000.0,5.95,5.99,5.95,5.98,20000.0
2010-07-09 10:05:00,5.98,5.98,5.94,5.94,24100.0,5.98,5.98,5.94,5.94,24100.0
2010-07-09 10:10:00,5.94,5.95,5.94,5.94,13400.0,5.94,5.95,5.94,5.94,13400.0
2010-07-09 10:15:00,5.95,5.95,5.92,5.93,121500.0,5.95,5.95,5.92,5.93,121500.0
2010-07-09 10:20:00,5.93,5.97,5.92,5.96,201300.0,5.93,5.97,5.92,5.96,201300.0
2010-07-09 10:25:00,5.96,5.98,5.94,5.94,125600.0,5.96,5.98,5.94,5.94,125600.0
2010-07-09 10:30:00,5.94,5.96,5.94,5.95,115600.0,5.94,5.96,5.94,5.95,115600.0
2010-07-09 10:35:00,5.95,5.96,5.94,5.95,86100.0,5.95,5.96,5.94,5.95,86100.0
2010-07-09 10:40:00,5.94,5.96,5.94,5.96,34100.0,5.94,5.96,5.94,5.96,34100.0
2010-07-09 10:45:00,5.95,5.97,5.95,5.97,14500.0,5.95,5.97,5.95,5.97,14500.0
2010-07-09 10:50:00,5.97,5.97,5.94,5.96,66400.0,5.97,5.97,5.94,5.96,66400.0
2010-07-09 10:55:00,5.95,5.97,5.94,5.97,56500.0,5.95,5.97,5.94,5.97,56500.0
2010-07-09 11:00:00,5.96,5.97,5.96,5.97,3100.0,5.96,5.97,5.96,5.97,3100.0
2010-07-09 11:05:00,5.97,5.98,5.97,5.98,37900.0,5.97,5.98,5.97,5.98,37900.0
2010-07-09 11:10:00,5.97,5.98,5.96,5.97,19900.0,5.97,5.98,5.96,5.97,19900.0
2010-07-09 11:15:00,5.97,5.98,5.97,5.98,14300.0,5.97,5.98,5.97,5.98,14300.0
2010-07-09 11:20:00,5.98,5.99,5.98,5.99,10900.0,5.98,5.99,5.98,5.99,10900.0
2010-07-09 11:25:00,5.98,5.99,5.97,5.98,39600.0,5.98,5.99,5.97,5.98,39600.0
2010-07-09 11:30:00,5.99,5.99,5.98,5.98,10000.0,5.99,5.99,5.98,5.98,10000.0
2010-07-09 11:35:00,5.99,6.0,5.98,6.0,69900.0,5.99,6.0,5.98,6.0,69900.0
2010-07-09 11:40:00,6.0,6.0,5.98,5.99,34500.0,6.0,6.0,5.98,5.99,34500.0
2010-07-09 11:45:00,5.99,5.99,5.95,5.97,74200.0,5.99,5.99,5.95,5.97,74200.0
2010-07-09 11:50:00,5.97,5.97,5.97,5.97,1300.0,5.97,5.97,5.97,5.97,1300.0
2010-07-09 11:55:00,5.97,5.97,5.95,5.95,21500.0,5.97,5.97,5.95,5.95,21500.0
2010-07-09 12:00:00,5.96,5.97,5.96,5.97,32800.0,5.96,5.97,5.96,5.97,32800.0
2010-07-09 12:05:00,5.97,5.99,5.97,5.99,12200.0,5.97,5.99,5.97,5.99,12200.0
2010-07-09 12:10:00,5.98,6.01,5.98,6.01,264300.0,5.98,6.01,5.98,6.01,264300.0
2010-07-09 12:15:00,6.01,6.01,6.0,6.01,4500.0,6.01,6.01,6.0,6.01,4500.0
2010-07-09 12:20:00,6.01,6.01,6.0,6.0,700.0,6.01,6.01,6.0,6.0,700.0
2010-07-09 12:25:00,6.01,6.01,5.99,6.0,24400.0,6.01,6.01,5.99,6.0,24400.0
2010-07-09 12:30:00,6.0,6.0,5.97,6.0,59900.0,6.0,6.0,5.97,6.0,59900.0
2010-07-09 12:35:00,5.99,6.0,5.99,6.0,7600.0,5.99,6.0,5.99,6.0,7600.0
2010-07-09 12:40:00,5.99,6.02,5.99,6.02,59700.0,5.99,6.02,5.99,6.02,59700.0
2010-07-09 12:45:00,6.02,6.02,6.01,6.02,13000.0,6.02,6.02,6.01,6.02,13000.0
2010-07-09 12:50:00,6.02,6.03,6.02,6.03,5100.0,6.02,6.03,6.02,6.03,5100.0
2010-07-09 12:55:00,6.03,6.03,6.02,6.03,5400.0,6.03,6.03,6.02,6.03,5400.0
2010-07-09 13:00:00,6.02,6.02,6.0,6.01,67200.0,6.02,6.02,6.0,6.01,67200.0
2010-07-09 13:05:00,6.01,6.01,6.0,6.0,4800.0,6.01,6.01,6.0,6.0,4800.0
2010-07-09 13:10:00,6.01,6.01,6.0,6.01,8200.0,6.01,6.01,6.0,6.01,8200.0
2010-07-09 13:15:00,6.01,6.01,6.0,6.01,5400.0,6.01,6.01,6.0,6.01,5400.0
2010-07-09 13:20:00,6.01,6.01,6.0,6.01,5000.0,6.01,6.01,6.0,6.01,5000.0
2010-07-09 13:25:00,6.01,6.02,6.01,6.02,22700.0,6.01,6.02,6.01,6.02,22700.0
2010-07-09 13:30:00,6.02,6.03,6.01,6.02,10700.0,6.02,6.03,6.01,6.02,10700.0
2010-07-09 13:35:00,6.02,6.03,6.01,6.02,31200.0,6.02,6.03,6.01,6.02,31200.0
2010-07-09 13:40:00,6.02,6.02,6.01,6.02,23300.0,6.02,6.02,6.01,6.02,23300.0
2010-07-09 13:45:00,6.02,6.04,6.01,6.04,73200.0,6.02,6.04,6.01,6.04,73200.0
2010-07-09 13:50:00,6.03,6.04,6.03,6.04,4100.0,6.03,6.04,6.03,6.04,4100.0
2010-07-09 13:55:00,6.03,6.04,6.02,6.02,12900.0,6.03,6.04,6.02,6.02,12900.0
2010-07-09 14:00:00,6.03,6.03,6.02,6.03,6100.0,6.03,6.03,6.02,6.03,6100.0
2010-07-09 14:05:00,6.02,6.02,6.0,6.01,48200.0,6.02,6.02,6.0,6.01,48200.0
2010-07-09 14:10:00,6.0,6.01,6.0,6.0,12500.0,6.0,6.01,6.0,6.0,12500.0
2010-07-09 14:15:00,6.01,6.05,6.0,6.04,447900.0,6.01,6.05,6.0,6.04,447900.0
2010-07-09 14:20:00,6.04,6.04,6.03,6.03,6600.0,6.04,6.04,6.03,6.03,6600.0
2010-07-09 14:25:00,6.03,6.04,6.03,6.03,6400.0,6.03,6.04,6.03,6.03,6400.0
2010-07-09 14:30:00,6.03,6.05,6.02,6.04,28500.0,6.03,6.05,6.02,6.04,28500.0
2010-07-09 14:35:00,6.05,6.05,6.04,6.05,3600.0,6.05,6.05,6.04,6.05,3600.0
2010-07-09 14:40:00,6.04,6.05,6.04,6.05,3300.0,6.04,6.05,6.04,6.05,3300.0
2010-07-09 14:45:00,6.04,6.05,6.03,6.04,45700.0,6.04,6.05,6.03,6.04,45700.0
2010-07-09 14:50:00,6.03,6.04,6.03,6.03,9900.0,6.03,6.04,6.03,6.03,9900.0
2010-07-09 14:55:00,6.03,6.04,6.03,6.03,26700.0,6.03,6.04,6.03,6.03,26700.0
2010-07-09 15:00:00,6.04,6.04,6.03,6.04,12100.0,6.04,6.04,6.03,6.04,12100.0
2010-07-09 15:05:00,6.04,6.04,6.02,6.03,91300.0,6.04,6.04,6.02,6.03,91300.0
2010-07-09 15:10:00,6.03,6.04,6.03,6.03,13700.0,6.03,6.04,6.03,6.03,13700.0
2010-07-09 15:15:00,6.03,6.04,6.03,6.03,25600.0,6.03,6.04,6.03,6.03,25600.0
2010-07-09 15:20:00,6.04,6.04,6.03,6.03,39100.0,6.04,6.04,6.03,6.03,39100.0
2010-07-09 15:25:00,6.03,6.04,6.03,6.04,49500.0,6.03,6.04,6.03,6.04,49500.0
2010-07-09 15:30:00,6.03,6.04,6.03,6.03,12400.0,6.03,6.04,6.03,6.03,12400.0
2010-07-09 15:35:00,6.04,6.06,6.03,6.05,90400.0,6.04,6.06,6.03,6.05,90400.0
2010-07-09 15:40:00,6.06,6.06,6.03,6.03,61100.0,6.06,6.06,6.03,6.03,61100.0
2010-07-09 15:45:00,6.04,6.05,6.03,6.05,71900.0,6.04,6.05,6.03,6.05,71900.0
2010-07-09 15:50:00,6.05,6.06,6.05,6.05,63800.0,6.05,6.06,6.05,6.05,63800.0
2010-07-09 15:55:00,6.05,6.06,6.05,6.05,42400.0,6.05,6.06,6.05,6.05,42400.0
2010-07-12 09:30:00,6.02,6.05,5.99,6.02,67000.0,6.02,6.05,5.99,6.02,67000.0
2010-07-12 09:35:00,6.02,6.08,6.01,6.05,64600.0,6.02,6.08,6.01,6.05,64600.0
2010-07-12 09:40:00,6.06,6.15,6.06,6.09,111700.0,6.06,6.15,6.06,6.09,111700.0
2010-07-12 09:45:00,6.09,6.1,6.07,6.09,168400.0,6.09,6.1,6.07,6.09,168400.0
2010-07-12 09:50:00,6.09,6.1,6.07,6.09,97100.0,6.09,6.1,6.07,6.09,97100.0
2010-07-12 09:55:00,6.09,6.09,6.06,6.07,69500.0,6.09,6.09,6.06,6.07,69500.0
2010-07-12 10:00:00,6.07,6.12,6.07,6.11,44800.0,6.07,6.12,6.07,6.11,44800.0
2010-07-12 10:05:00,6.11,6.11,6.07,6.08,58000.0,6.11,6.11,6.07,6.08,58000.0
2010-07-12 10:10:00,6.07,6.09,6.07,6.07,91500.0,6.07,6.09,6.07,6.07,91500.0
2010-07-12 10:15:00,6.07,6.09,6.07,6.08,58300.0,6.07,6.09,6.07,6.08,58300.0
2010-07-12 10:20:00,6.08,6.09,6.04,6.05,115100.0,6.08,6.09,6.04,6.05,115100.0
2010-07-12 10:25:00,6.05,6.05,6.04,6.05,24100.0,6.05,6.05,6.04,6.05,24100.0
2010-07-12 10:30:00,6.05,6.05,6.04,6.05,29000.0,6.05,6.05,6.04,6.05,29000.0
2010-07-12 10:35:00,6.04,6.07,6.04,6.07,102300.0,6.04,6.07,6.04,6.07,102300.0
2010-07-12 10:40:00,6.07,6.08,6.07,6.07,95900.0,6.07,6.08,6.07,6.07,95900.0
2010-07-12 10:45:00,6.07,6.08,6.05,6.07,325800.0,6.07,6.08,6.05,6.07,325800.0
2010-07-12 10:50:00,6.07,6.08,6.06,6.07,78300.0,6.07,6.08,6.06,6.07,78300.0
2010-07-12 10:55:00,6.07,6.07,6.06,6.07,40400.0,6.07,6.07,6.06,6.07,40400.0
2010-07-12 11:00:00,6.07,6.07,6.05,6.05,75700.0,6.07,6.07,6.05,6.05,75700.0
2010-07-12 11:05:00,6.05,6.06,6.04,6.05,44400.0,6.05,6.06,6.04,6.05,44400.0
2010-07-12 11:10:00,6.04,6.05,6.01,6.04,244100.0,6.04,6.05,6.01,6.04,244100.0
2010-07-12 11:15:00,6.04,6.06,6.04,6.05,33500.0,6.04,6.06,6.04,6.05,33500.0
2010-07-12 11:20:00,6.05,6.06,6.03,6.03,64100.0,6.05,6.06,6.03,6.03,64100.0
2010-07-12 11:25:00,6.03,6.06,6.02,6.02,421400.0,6.03,6.06,6.02,6.02,421400.0
2010-07-12 11:30:00,6.03,6.04,5.98,5.99,251900.0,6.03,6.04,5.98,5.99,251900.0
2010-07-12 11:35:00,5.99,6.0,5.98,5.99,103300.0,5.99,6.0,5.98,5.99,103300.0
2010-07-12 11:40:00,6.0,6.02,5.99,6.02,31300.0,6.0,6.02,5.99,6.02,31300.0
2010-07-12 11:45:00,6.01,6.02,6.01,6.01,22000.0,6.01,6.02,6.01,6.01,22000.0
2010-07-12 11:50:00,6.01,6.05,6.01,6.05,85300.0,6.01,6.05,6.01,6.05,85300.0
2010-07-12 11:55:00,6.05,6.05,6.04,6.05,25100.0,6.05,6.05,6.04,6.05,25100.0
2010-07-12 12:00:00,6.05,6.07,6.05,6.07,45200.0,6.05,6.07,6.05,6.07,45200.0
2010-07-12 12:05:00,6.07,6.1,6.07,6.1,39600.0,6.07,6.1,6.07,6.1,39600.0
2010-07-12 12:10:00,6.1,6.13,6.09,6.13,45800.0,6.1,6.13,6.09,6.13,45800.0
2010-07-12 12:15:00,6.13,6.13,6.1,6.1,54700.0,6.13,6.13,6.1,6.1,54700.0
2010-07-12 12:20:00,6.1,6.12,6.1,6.12,31200.0,6.1,6.12,6.1,6.12,31200.0
2010-07-12 12:25:00,6.11,6.12,6.11,6.11,30400.0,6.11,6.12,6.11,6.11,30400.0
2010-07-12 12:30:00,6.12,6.13,6.08,6.09,93700.0,6.12,6.13,6.08,6.09,93700.0
2010-07-12 12:35:00,6.09,6.12,6.08,6.11,40200.0,6.09,6.12,6.08,6.11,40200.0
2010-07-12 12:40:00,6.12,6.16,6.11,6.14,69400.0,6.12,6.16,6.11,6.14,69400.0
2010-07-12 12:45:00,6.14,6.14,6.12,6.12,33600.0,6.14,6.14,6.12,6.12,33600.0
2010-07-12 12:50:00,6.12,6.14,6.12,6.13,36000.0,6.12,6.14,6.12,6.13,36000.0
2010-07-12 12:55:00,6.14,6.14,6.12,6.13,82600.0,6.14,6.14,6.12,6.13,82600.0
2010-07-12 13:00:00,6.12,6.13,6.1,6.1,30800.0,6.12,6.13,6.1,6.1,30800.0
2010-07-12 13:05:00,6.11,6.14,6.1,6.14,81000.0,6.11,6.14,6.1,6.14,81000.0
2010-07-12 13:10:00,6.14,6.14,6.13,6.14,24800.0,6.14,6.14,6.13,6.14,24800.0
2010-07-12 13:15:00,6.14,6.16,6.13,6.16,36700.0,6.14,6.16,6.13,6.16,36700.0
2010-07-12 13:20:00,6.16,6.17,6.15,6.17,105600.0,6.16,6.17,6.15,6.17,105600.0
2010-07-12 13:25:00,6.17,6.18,6.16,6.18,51400.0,6.17,6.18,6.16,6.18,51400.0
2010-07-12 13:30:00,6.17,6.18,6.17,6.18,41600.0,6.17,6.18,6.17,6.18,41600.0
2010-07-12 13:35:00,6.18,6.19,6.16,6.17,151000.0,6.18,6.19,6.16,6.17,151000.0
2010-07-12 13:40:00,6.16,6.17,6.14,6.16,82900.0,6.16,6.17,6.14,6.16,82900.0
2010-07-12 13:45:00,6.15,6.16,6.14,6.14,52100.0,6.15,6.16,6.14,6.14,52100.0
2010-07-12 13:50:00,6.14,6.16,6.14,6.16,53400.0,6.14,6.16,6.14,6.16,53400.0
2010-07-12 13:55:00,6.16,6.16,6.15,6.16,35600.0,6.16,6.16,6.15,6.16,35600.0
2010-07-12 14:00:00,6.15,6.17,6.15,6.17,42900.0,6.15,6.17,6.15,6.17,42900.0
2010-07-12 14:05:00,6.17,6.17,6.16,6.17,31900.0,6.17,6.17,6.16,6.17,31900.0
2010-07-12 14:10:00,6.16,6.17,6.16,6.17,20100.0,6.16,6.17,6.16,6.17,20100.0
2010-07-12 14:15:00,6.16,6.18,6.16,6.16,79600.0,6.16,6.18,6.16,6.16,79600.0
2010-07-12 14:20:00,6.16,6.17,6.13,6.13,47900.0,6.16,6.17,6.13,6.13,47900.0
2010-07-12 14:25:00,6.14,6.14,6.13,6.13,39800.0,6.14,6.14,6.13,6.13,39800.0
2010-07-12 14:30:00,6.13,6.14,6.13,6.13,52900.0,6.13,6.14,6.13,6.13,52900.0
2010-07-12 14:35:00,6.14,6.14,6.13,6.14,47900.0,6.14,6.14,6.13,6.14,47900.0
2010-07-12 14:40:00,6.13,6.16,6.13,6.16,56700.0,6.13,6.16,6.13,6.16,56700.0
2010-07-12 14:45:00,6.16,6.17,6.15,6.16,57400.0,6.16,6.17,6.15,6.16,57400.0
2010-07-12 14:50:00,6.17,6.17,6.16,6.16,43700.0,6.17,6.17,6.16,6.16,43700.0
2010-07-12 14:55:00,6.16,6.17,6.16,6.17,36300.0,6.16,6.17,6.16,6.17,36300.0
2010-07-12 15:00:00,6.17,6.17,6.16,6.16,70500.0,6.17,6.17,6.16,6.16,70500.0
2010-07-12 15:05:00,6.16,6.17,6.14,6.14,75200.0,6.16,6.17,6.14,6.14,75200.0
2010-07-12 15:10:00,6.14,6.17,6.12,6.14,325300.0,6.14,6.17,6.12,6.14,325300.0
2010-07-12 15:15:00,6.14,6.14,6.11,6.13,126600.0,6.14,6.14,6.11,6.13,126600.0
2010-07-12 15:20:00,6.13,6.14,6.12,6.13,92200.0,6.13,6.14,6.12,6.13,92200.0
2010-07-12 15:25:00,6.14,6.15,6.13,6.15,93900.0,6.14,6.15,6.13,6.15,93900.0
2010-07-12 15:30:00,6.15,6.15,6.14,6.15,63100.0,6.15,6.15,6.14,6.15,63100.0
2010-07-12 15:35:00,6.15,6.16,6.14,6.16,97500.0,6.15,6.16,6.14,6.16,97500.0
2010-07-12 15:40:00,6.16,6.18,6.15,6.16,104500.0,6.16,6.18,6.15,6.16,104500.0
2010-07-12 15:45:00,6.16,6.17,6.16,6.16,152500.0,6.16,6.17,6.16,6.16,152500.0
2010-07-12 15:50:00,6.16,6.17,6.14,6.15,146000.0,6.16,6.17,6.14,6.15,146000.0
2010-07-12 15:55:00,6.15,6.15,6.12,6.15,334800.0,6.15,6.15,6.12,6.15,334800.0
2010-07-13 09:30:00,6.2,6.22,6.17,6.2,27500.0,6.2,6.22,6.17,6.2,27500.0
2010-07-13 09:35:00,6.21,6.23,6.2,6.2,35900.0,6.21,6.23,6.2,6.2,35900.0
2010-07-13 09:40:00,6.21,6.23,6.21,6.22,56900.0,6.21,6.23,6.21,6.22,56900.0
2010-07-13 09:45:00,6.22,6.25,6.21,6.25,70300.0,6.22,6.25,6.21,6.25,70300.0
2010-07-13 09:50:00,6.25,6.26,6.23,6.24,88800.0,6.25,6.26,6.23,6.24,88800.0
2010-07-13 09:55:00,6.24,6.24,6.2,6.2,94900.0,6.24,6.24,6.2,6.2,94900.0
2010-07-13 10:00:00,6.2,6.23,6.2,6.23,88400.0,6.2,6.23,6.2,6.23,88400.0
2010-07-13 10:05:00,6.23,6.24,6.22,6.23,48600.0,6.23,6.24,6.22,6.23,48600.0
2010-07-13 10:10:00,6.23,6.24,6.2,6.24,95700.0,6.23,6.24,6.2,6.24,95700.0
2010-07-13 10:15:00,6.24,6.24,6.23,6.23,27500.0,6.24,6.24,6.23,6.23,27500.0
2010-07-13 10:20:00,6.24,6.24,6.23,6.23,55700.0,6.24,6.24,6.23,6.23,55700.0
2010-07-13 10:25:00,6.22,6.24,6.22,6.22,168000.0,6.22,6.24,6.22,6.22,168000.0
2010-07-13 10:30:00,6.23,6.23,6.2,6.2,58700.0,6.23,6.23,6.2,6.2,58700.0
2010-07-13 10:35:00,6.21,6.21,6.19,6.19,39900.0,6.21,6.21,6.19,6.19,39900.0
2010-07-13 10:40:00,6.19,6.2,6.18,6.18,83100.0,6.19,6.2,6.18,6.18,83100.0
2010-07-13 10:45:00,6.18,6.2,6.18,6.19,89200.0,6.18,6.2,6.18,6.19,89200.0
2010-07-13 10:50:00,6.2,6.21,6.19,6.19,123900.0,6.2,6.21,6.19,6.19,123900.0
2010-07-13 10:55:00,6.19,6.19,6.15,6.16,148300.0,6.19,6.19,6.15,6.16,148300.0
2010-07-13 11:00:00,6.16,6.18,6.16,6.17,47000.0,6.16,6.18,6.16,6.17,47000.0
2010-07-13 11:05:00,6.17,6.18,6.16,6.18,27400.0,6.17,6.18,6.16,6.18,27400.0
2010-07-13 11:10:00,6.18,6.18,6.17,6.18,31000.0,6.18,6.18,6.17,6.18,31000.0
2010-07-13 11:15:00,6.17,6.18,6.16,6.16,31100.0,6.17,6.18,6.16,6.16,31100.0
2010-07-13 11:20:00,6.17,6.17,6.15,6.16,52300.0,6.17,6.17,6.15,6.16,52300.0
2010-07-13 11:25:00,6.17,6.17,6.16,6.17,31500.0,6.17,6.17,6.16,6.17,31500.0
2010-07-13 11:30:00,6.17,6.2,6.16,6.2,84100.0,6.17,6.2,6.16,6.2,84100.0
2010-07-13 11:35:00,6.2,6.23,6.19,6.23,39900.0,6.2,6.23,6.19,6.23,39900.0
2010-07-13 11:40:00,6.22,6.23,6.22,6.23,16000.0,6.22,6.23,6.22,6.23,16000.0
2010-07-13 11:45:00,6.22,6.23,6.2,6.21,39600.0,6.22,6.23,6.2,6.21,39600.0
2010-07-13 11:50:00,6.2,6.21,6.2,6.2,24000.0,6.2,6.21,6.2,6.2,24000.0
2010-07-13 11:55:00,6.2,6.21,6.2,6.21,21400.0,6.2,6.21,6.2,6.21,21400.0
2010-07-13 12:00:00,6.21,6.21,6.2,6.2,22700.0,6.21,6.21,6.2,6.2,22700.0
2010-07-13 12:05:00,6.2,6.21,6.19,6.19,53300.0,6.2,6.21,6.19,6.19,53300.0
2010-07-13 12:10:00,6.19,6.2,6.18,6.19,58500.0,6.19,6.2,6.18,6.19,58500.0
2010-07-13 12:15:00,6.2,6.21,6.19,6.21,31800.0,6.2,6.21,6.19,6.21,31800.0
2010-07-13 12:20:00,6.21,6.24,6.2,6.24,35100.0,6.21,6.24,6.2,6.24,35100.0
2010-07-13 12:25:00,6.23,6.24,6.23,6.24,63400.0,6.23,6.24,6.23,6.24,63400.0
2010-07-13 12:30:00,6.24,6.24,6.22,6.23,33900.0,6.24,6.24,6.22,6.23,33900.0
2010-07-13 12:35:00,6.22,6.23,6.21,6.21,40200.0,6.22,6.23,6.21,6.21,40200.0
2010-07-13 12:40:00,6.2,6.21,6.2,6.21,26600.0,6.2,6.21,6.2,6.21,26600.0
2010-07-13 12:45:00,6.2,6.23,6.2,6.23,80700.0,6.2,6.23,6.2,6.23,80700.0
2010-07-13 12:50:00,6.23,6.24,6.23,6.23,36200.0,6.23,6.24,6.23,6.23,36200.0
2010-07-13 12:55:00,6.24,6.25,6.24,6.24,60400.0,6.24,6.25,6.24,6.24,60400.0
2010-07-13 13:00:00,6.24,6.26,6.23,6.26,137800.0,6.24,6.26,6.23,6.26,137800.0
2010-07-13 13:05:00,6.26,6.27,6.23,6.26,103100.0,6.26,6.27,6.23,6.26,103100.0
2010-07-13 13:10:00,6.26,6.28,6.25,6.27,212000.0,6.26,6.28,6.25,6.27,212000.0
2010-07-13 13:15:00,6.26,6.26,6.22,6.23,104200.0,6.26,6.26,6.22,6.23,104200.0
2010-07-13 13:20:00,6.23,6.25,6.23,6.24,100500.0,6.23,6.25,6.23,6.24,100500.0
2010-07-13 13:25:00,6.23,6.23,6.2,6.21,52500.0,6.23,6.23,6.2,6.21,52500.0
2010-07-13 13:30:00,6.21,6.23,6.21,6.23,30600.0,6.21,6.23,6.21,6.23,30600.0
2010-07-13 13:35:00,6.23,6.26,6.2,6.26,359600.0,6.23,6.26,6.2,6.26,359600.0
2010-07-13 13:40:00,6.26,6.28,6.25,6.28,58600.0,6.26,6.28,6.25,6.28,58600.0
2010-07-13 13:45:00,6.27,6.28,6.27,6.27,65200.0,6.27,6.28,6.27,6.27,65200.0
2010-07-13 13:50:00,6.28,6.28,6.25,6.27,94000.0,6.28,6.28,6.25,6.27,94000.0
2010-07-13 13:55:00,6.26,6.29,6.26,6.28,76000.0,6.26,6.29,6.26,6.28,76000.0
2010-07-13 14:00:00,6.28,6.3,6.28,6.3,50500.0,6.28,6.3,6.28,6.3,50500.0
2010-07-13 14:05:00,6.3,6.3,6.29,6.29,39000.0,6.3,6.3,6.29,6.29,39000.0
2010-07-13 14:10:00,6.3,6.3,6.29,6.3,64000.0,6.3,6.3,6.29,6.3,64000.0
2010-07-13 14:15:00,6.3,6.33,6.3,6.33,162400.0,6.3,6.33,6.3,6.33,162400.0
2010-07-13 14:20:00,6.33,6.33,6.29,6.3,67700.0,6.33,6.33,6.29,6.3,67700.0
2010-07-13 14:25:00,6.3,6.31,6.29,6.3,43500.0,6.3,6.31,6.29,6.3,43500.0
2010-07-13 14:30:00,6.3,6.31,6.3,6.3,73100.0,6.3,6.31,6.3,6.3,73100.0
2010-07-13 14:35:00,6.31,6.31,6.28,6.29,98500.0,6.31,6.31,6.28,6.29,98500.0
2010-07-13 14:40:00,6.29,6.29,6.27,6.28,28000.0,6.29,6.29,6.27,6.28,28000.0
2010-07-13 14:45:00,6.27,6.3,6.27,6.3,121400.0,6.27,6.3,6.27,6.3,121400.0
2010-07-13 14:50:00,6.3,6.3,6.28,6.3,75000.0,6.3,6.3,6.28,6.3,75000.0
2010-07-13 14:55:00,6.3,6.31,6.29,6.31,51400.0,6.3,6.31,6.29,6.31,51400.0
2010-07-13 15:00:00,6.31,6.33,6.31,6.33,101300.0,6.31,6.33,6.31,6.33,101300.0
2010-07-13 15:05:00,6.32,6.33,6.3,6.31,179200.0,6.32,6.33,6.3,6.31,179200.0
2010-07-13 15:10:00,6.31,6.31,6.29,6.3,123900.0,6.31,6.31,6.29,6.3,123900.0
2010-07-13 15:15:00,6.29,6.3,6.28,6.3,105200.0,6.29,6.3,6.28,6.3,105200.0
2010-07-13 15:20:00,6.29,6.31,6.29,6.31,107000.0,6.29,6.31,6.29,6.31,107000.0
2010-07-13 15:25:00,6.31,6.35,6.3,6.35,109400.0,6.31,6.35,6.3,6.35,109400.0
2010-07-13 15:30:00,6.35,6.36,6.33,6.35,136500.0,6.35,6.36,6.33,6.35,136500.0
2010-07-13 15:35:00,6.35,6.36,6.33,6.33,135700.0,6.35,6.36,6.33,6.33,135700.0
2010-07-13 15:40:00,6.33,6.34,6.32,6.32,92700.0,6.33,6.34,6.32,6.32,92700.0
2010-07-13 15:45:00,6.32,6.33,6.3,6.31,201800.0,6.32,6.33,6.3,6.31,201800.0
2010-07-13 15:50:00,6.31,6.32,6.29,6.29,230700.0,6.31,6.32,6.29,6.29,230700.0
2010-07-13 15:55:00,6.29,6.31,6.28,6.31,441400.0,6.29,6.31,6.28,6.31,441400.0
2010-07-14 09:30:00,6.27,6.32,6.11,6.29,61200.0,6.27,6.32,6.11,6.29,61200.0
2010-07-14 09:35:00,6.3,6.31,6.26,6.26,46100.0,6.3,6.31,6.26,6.26,46100.0
2010-07-14 09:40:00,6.26,6.28,6.25,6.26,59700.0,6.26,6.28,6.25,6.26,59700.0
2010-07-14 09:45:00,6.26,6.3,6.26,6.29,72400.0,6.26,6.3,6.26,6.29,72400.0
2010-07-14 09:50:00,6.3,6.3,6.26,6.27,52000.0,6.3,6.3,6.26,6.27,52000.0
2010-07-14 09:55:00,6.27,6.28,6.26,6.27,52600.0,6.27,6.28,6.26,6.27,52600.0
2010-07-14 10:00:00,6.27,6.27,6.24,6.24,59300.0,6.27,6.27,6.24,6.24,59300.0
2010-07-14 10:05:00,6.25,6.3,6.24,6.3,152100.0,6.25,6.3,6.24,6.3,152100.0
2010-07-14 10:10:00,6.3,6.33,6.29,6.29,155500.0,6.3,6.33,6.29,6.29,155500.0
2010-07-14 10:15:00,6.29,6.3,6.28,6.3,63600.0,6.29,6.3,6.28,6.3,63600.0
2010-07-14 10:20:00,6.3,6.34,6.3,6.34,71400.0,6.3,6.34,6.3,6.34,71400.0
2010-07-14 10:25:00,6.34,6.34,6.31,6.32,73200.0,6.34,6.34,6.31,6.32,73200.0
2010-07-14 10:30:00,6.32,6.34,6.32,6.32,142400.0,6.32,6.34,6.32,6.32,142400.0
2010-07-14 10:35:00,6.34,6.36,6.31,6.34,294100.0,6.34,6.36,6.31,6.34,294100.0
2010-07-14 10:40:00,6.35,6.35,6.32,6.34,223100.0,6.35,6.35,6.32,6.34,223100.0
2010-07-14 10:45:00,6.34,6.35,6.33,6.34,211200.0,6.34,6.35,6.33,6.34,211200.0
2010-07-14 10:50:00,6.34,6.35,6.33,6.34,124500.0,6.34,6.35,6.33,6.34,124500.0
2010-07-14 10:55:00,6.34,6.41,6.34,6.4,195800.0,6.34,6.41,6.34,6.4,195800.0
2010-07-14 11:00:00,6.4,6.41,6.39,6.4,93400.0,6.4,6.41,6.39,6.4,93400.0
2010-07-14 11:05:00,6.39,6.45,6.36,6.43,365300.0,6.39,6.45,6.36,6.43,365300.0
2010-07-14 11:10:00,6.42,6.43,6.39,6.42,87100.0,6.42,6.43,6.39,6.42,87100.0
2010-07-14 11:15:00,6.41,6.43,6.41,6.42,52100.0,6.41,6.43,6.41,6.42,52100.0
2010-07-14 11:20:00,6.42,6.43,6.39,6.4,52700.0,6.42,6.43,6.39,6.4,52700.0
2010-07-14 11:25:00,6.4,6.4,6.38,6.39,33000.0,6.4,6.4,6.38,6.39,33000.0
2010-07-14 11:30:00,6.39,6.39,6.36,6.37,64400.0,6.39,6.39,6.36,6.37,64400.0
2010-07-14 11:35:00,6.37,6.37,6.35,6.35,49900.0,6.37,6.37,6.35,6.35,49900.0
2010-07-14 11:40:00,6.36,6.37,6.34,6.36,82600.0,6.36,6.37,6.34,6.36,82600.0
2010-07-14 11:45:00,6.36,6.4,6.35,6.38,113700.0,6.36,6.4,6.35,6.38,113700.0
2010-07-14 11:50:00,6.39,6.39,6.38,6.38,18800.0,6.39,6.39,6.38,6.38,18800.0
2010-07-14 11:55:00,6.37,6.38,6.35,6.36,54900.0,6.37,6.38,6.35,6.36,54900.0
2010-07-14 12:00:00,6.36,6.36,6.34,6.34,50400.0,6.36,6.36,6.34,6.34,50400.0
2010-07-14 12:05:00,6.35,6.37,6.34,6.36,139900.0,6.35,6.37,6.34,6.36,139900.0
2010-07-14 12:10:00,6.36,6.36,6.33,6.34,48400.0,6.36,6.36,6.33,6.34,48400.0
2010-07-14 12:15:00,6.34,6.36,6.33,6.35,85100.0,6.34,6.36,6.33,6.35,85100.0
2010-07-14 12:20:00,6.35,6.36,6.33,6.36,86600.0,6.35,6.36,6.33,6.36,86600.0
2010-07-14 12:25:00,6.36,6.37,6.35,6.36,102300.0,6.36,6.37,6.35,6.36,102300.0
2010-07-14 12:30:00,6.36,6.38,6.36,6.37,64900.0,6.36,6.38,6.36,6.37,64900.0
2010-07-14 12:35:00,6.36,6.37,6.34,6.34,107200.0,6.36,6.37,6.34,6.34,107200.0
2010-07-14 12:40:00,6.35,6.35,6.33,6.35,35200.0,6.35,6.35,6.33,6.35,35200.0
2010-07-14 12:45:00,6.35,6.35,6.34,6.35,48400.0,6.35,6.35,6.34,6.35,48400.0
2010-07-14 12:50:00,6.35,6.35,6.34,6.34,17700.0,6.35,6.35,6.34,6.34,17700.0
2010-07-14 12:55:00,6.35,6.35,6.34,6.34,23000.0,6.35,6.35,6.34,6.34,23000.0
2010-07-14 13:00:00,6.34,6.34,6.32,6.32,67200.0,6.34,6.34,6.32,6.32,67200.0
2010-07-14 13:05:00,6.32,6.33,6.3,6.31,55000.0,6.32,6.33,6.3,6.31,55000.0
2010-07-14 13:10:00,6.3,6.32,6.3,6.31,111700.0,6.3,6.32,6.3,6.31,111700.0
2010-07-14 13:15:00,6.31,6.31,6.3,6.3,28600.0,6.31,6.31,6.3,6.3,28600.0
2010-07-14 13:20:00,6.3,6.31,6.3,6.3,51400.0,6.3,6.31,6.3,6.3,51400.0
2010-07-14 13:25:00,6.3,6.31,6.29,6.3,26500.0,6.3,6.31,6.29,6.3,26500.0
2010-07-14 13:30:00,6.29,6.3,6.29,6.29,23700.0,6.29,6.3,6.29,6.29,23700.0
2010-07-14 13:35:00,6.3,6.3,6.28,6.28,30500.0,6.3,6.3,6.28,6.28,30500.0
2010-07-14 13:40:00,6.29,6.29,6.25,6.25,51700.0,6.29,6.29,6.25,6.25,51700.0
2010-07-14 13:45:00,6.26,6.26,6.23,6.23,140300.0,6.26,6.26,6.23,6.23,140300.0
2010-07-14 13:50:00,6.23,6.24,6.22,6.23,90000.0,6.23,6.24,6.22,6.23,90000.0
2010-07-14 13:55:00,6.23,6.25,6.22,6.23,100400.0,6.23,6.25,6.22,6.23,100400.0
2010-07-14 14:00:00,6.23,6.24,6.2,6.21,82300.0,6.23,6.24,6.2,6.21,82300.0
2010-07-14 14:05:00,6.22,6.24,6.2,6.21,110400.0,6.22,6.24,6.2,6.21,110400.0
2010-07-14 14:10:00,6.22,6.22,6.2,6.21,72300.0,6.22,6.22,6.2,6.21,72300.0
2010-07-14 14:15:00,6.2,6.22,6.2,6.22,47300.0,6.2,6.22,6.2,6.22,47300.0
2010-07-14 14:20:00,6.22,6.23,6.2,6.21,101100.0,6.22,6.23,6.2,6.21,101100.0
2010-07-14 14:25:00,6.2,6.22,6.2,6.22,27200.0,6.2,6.22,6.2,6.22,27200.0
2010-07-14 14:30:00,6.22,6.24,6.21,6.24,66700.0,6.22,6.24,6.21,6.24,66700.0
2010-07-14 14:35:00,6.24,6.26,6.24,6.26,33600.0,6.24,6.26,6.24,6.26,33600.0
2010-07-14 14:40:00,6.26,6.26,6.25,6.25,23700.0,6.26,6.26,6.25,6.25,23700.0
2010-07-14 14:45:00,6.26,6.26,6.24,6.24,40000.0,6.26,6.26,6.24,6.24,40000.0
2010-07-14 14:50:00,6.25,6.25,6.24,6.25,18400.0,6.25,6.25,6.24,6.25,18400.0
2010-07-14 14:55:00,6.25,6.25,6.24,6.24,35400.0,6.25,6.25,6.24,6.24,35400.0
2010-07-14 15:00:00,6.25,6.27,6.24,6.27,71600.0,6.25,6.27,6.24,6.27,71600.0
2010-07-14 15:05:00,6.27,6.27,6.25,6.26,79400.0,6.27,6.27,6.25,6.26,79400.0
2010-07-14 15:10:00,6.26,6.26,6.25,6.25,34700.0,6.26,6.26,6.25,6.25,34700.0
2010-07-14 15:15:00,6.26,6.3,6.25,6.28,129000.0,6.26,6.3,6.25,6.28,129000.0
2010-07-14 15:20:00,6.28,6.31,6.28,6.3,101100.0,6.28,6.31,6.28,6.3,101100.0
2010-07-14 15:25:00,6.3,6.3,6.29,6.29,53500.0,6.3,6.3,6.29,6.29,53500.0
2010-07-14 15:30:00,6.3,6.3,6.28,6.3,150300.0,6.3,6.3,6.28,6.3,150300.0
2010-07-14 15:35:00,6.29,6.3,6.28,6.29,61600.0,6.29,6.3,6.28,6.29,61600.0
2010-07-14 15:40:00,6.28,6.29,6.25,6.26,135900.0,6.28,6.29,6.25,6.26,135900.0
2010-07-14 15:45:00,6.27,6.3,6.26,6.3,81400.0,6.27,6.3,6.26,6.3,81400.0
2010-07-14 15:50:00,6.29,6.3,6.29,6.3,160000.0,6.29,6.3,6.29,6.3,160000.0
2010-07-14 15:55:00,6.3,6.32,6.29,6.29,358500.0,6.3,6.32,6.29,6.29,358500.0
2010-07-15 09:30:00,6.33,6.33,6.23,6.27,36100.0,6.33,6.33,6.23,6.27,36100.0
2010-07-15 09:35:00,6.27,6.31,6.27,6.3,19800.0,6.27,6.31,6.27,6.3,19800.0
2010-07-15 09:40:00,6.3,6.34,6.29,6.33,73000.0,6.3,6.34,6.29,6.33,73000.0
2010-07-15 09:45:00,6.34,6.34,6.3,6.33,57000.0,6.34,6.34,6.3,6.33,57000.0
2010-07-15 09:50:00,6.33,6.37,6.32,6.37,41200.0,6.33,6.37,6.32,6.37,41200.0
2010-07-15 09:55:00,6.37,6.38,6.35,6.35,43800.0,6.37,6.38,6.35,6.35,43800.0
2010-07-15 10:00:00,6.35,6.35,6.31,6.32,55000.0,6.35,6.35,6.31,6.32,55000.0
2010-07-15 10:05:00,6.32,6.34,6.31,6.32,75500.0,6.32,6.34,6.31,6.32,75500.0
2010-07-15 10:10:00,6.32,6.33,6.27,6.29,88100.0,6.32,6.33,6.27,6.29,88100.0
2010-07-15 10:15:00,6.29,6.29,6.27,6.28,52500.0,6.29,6.29,6.27,6.28,52500.0
2010-07-15 10:20:00,6.27,6.28,6.25,6.26,159800.0,6.27,6.28,6.25,6.26,159800.0
2010-07-15 10:25:00,6.26,6.28,6.25,6.26,86400.0,6.26,6.28,6.25,6.26,86400.0
2010-07-15 10:30:00,6.26,6.27,6.22,6.25,143200.0,6.26,6.27,6.22,6.25,143200.0
2010-07-15 10:35:00,6.26,6.28,6.26,6.27,79800.0,6.26,6.28,6.26,6.27,79800.0
2010-07-15 10:40:00,6.28,6.31,6.26,6.29,114500.0,6.28,6.31,6.26,6.29,114500.0
2010-07-15 10:45:00,6.29,6.32,6.28,6.32,175800.0,6.29,6.32,6.28,6.32,175800.0
2010-07-15 10:50:00,6.33,6.33,6.3,6.3,33500.0,6.33,6.33,6.3,6.3,33500.0
2010-07-15 10:55:00,6.3,6.31,6.3,6.3,25200.0,6.3,6.31,6.3,6.3,25200.0
2010-07-15 11:00:00,6.3,6.31,6.27,6.28,58000.0,6.3,6.31,6.27,6.28,58000.0
2010-07-15 11:05:00,6.27,6.29,6.26,6.28,80800.0,6.27,6.29,6.26,6.28,80800.0
2010-07-15 11:10:00,6.28,6.29,6.26,6.29,55900.0,6.28,6.29,6.26,6.29,55900.0
2010-07-15 11:15:00,6.28,6.29,6.28,6.29,17900.0,6.28,6.29,6.28,6.29,17900.0
2010-07-15 11:20:00,6.29,6.32,6.28,6.3,82500.0,6.29,6.32,6.28,6.3,82500.0
2010-07-15 11:25:00,6.3,6.31,6.3,6.31,27500.0,6.3,6.31,6.3,6.31,27500.0
2010-07-15 11:30:00,6.3,6.31,6.27,6.27,44000.0,6.3,6.31,6.27,6.27,44000.0
2010-07-15 11:35:00,6.27,6.32,6.27,6.32,97200.0,6.27,6.32,6.27,6.32,97200.0
2010-07-15 11:40:00,6.32,6.39,6.32,6.37,479200.0,6.32,6.39,6.32,6.37,479200.0
2010-07-15 11:45:00,6.36,6.38,6.34,6.35,172800.0,6.36,6.38,6.34,6.35,172800.0
2010-07-15 11:50:00,6.35,6.36,6.35,6.36,53100.0,6.35,6.36,6.35,6.36,53100.0
2010-07-15 11:55:00,6.36,6.36,6.31,6.31,33500.0,6.36,6.36,6.31,6.31,33500.0
2010-07-15 12:00:00,6.31,6.34,6.31,6.32,51000.0,6.31,6.34,6.31,6.32,51000.0
2010-07-15 12:05:00,6.32,6.34,6.31,6.34,94500.0,6.32,6.34,6.31,6.34,94500.0
2010-07-15 12:10:00,6.34,6.36,6.33,6.35,34600.0,6.34,6.36,6.33,6.35,34600.0
2010-07-15 12:15:00,6.35,6.37,6.35,6.37,29800.0,6.35,6.37,6.35,6.37,29800.0
2010-07-15 12:20:00,6.36,6.37,6.33,6.36,109800.0,6.36,6.37,6.33,6.36,109800.0
2010-07-15 12:25:00,6.36,6.37,6.35,6.36,64500.0,6.36,6.37,6.35,6.36,64500.0
2010-07-15 12:30:00,6.35,6.36,6.34,6.35,38700.0,6.35,6.36,6.34,6.35,38700.0
2010-07-15 12:35:00,6.35,6.35,6.33,6.33,14300.0,6.35,6.35,6.33,6.33,14300.0
2010-07-15 12:40:00,6.33,6.33,6.31,6.32,31000.0,6.33,6.33,6.31,6.32,31000.0
2010-07-15 12:45:00,6.31,6.32,6.28,6.29,85200.0,6.31,6.32,6.28,6.29,85200.0
2010-07-15 12:50:00,6.28,6.29,6.28,6.29,13100.0,6.28,6.29,6.28,6.29,13100.0
2010-07-15 12:55:00,6.28,6.29,6.28,6.29,14100.0,6.28,6.29,6.28,6.29,14100.0
2010-07-15 13:00:00,6.28,6.29,6.28,6.28,22700.0,6.28,6.29,6.28,6.28,22700.0
2010-07-15 13:05:00,6.29,6.29,6.28,6.29,21500.0,6.29,6.29,6.28,6.29,21500.0
2010-07-15 13:10:00,6.28,6.29,6.26,6.26,58700.0,6.28,6.29,6.26,6.26,58700.0
2010-07-15 13:15:00,6.27,6.29,6.26,6.29,43600.0,6.27,6.29,6.26,6.29,43600.0
2010-07-15 13:20:00,6.29,6.3,6.28,6.3,77400.0,6.29,6.3,6.28,6.3,77400.0
2010-07-15 13:25:00,6.3,6.31,6.3,6.31,40900.0,6.3,6.31,6.3,6.31,40900.0
2010-07-15 13:30:00,6.3,6.32,6.3,6.3,47400.0,6.3,6.32,6.3,6.3,47400.0
2010-07-15 13:35:00,6.29,6.3,6.28,6.3,30600.0,6.29,6.3,6.28,6.3,30600.0
2010-07-15 13:40:00,6.29,6.31,6.29,6.3,79800.0,6.29,6.31,6.29,6.3,79800.0
2010-07-15 13:45:00,6.29,6.3,6.28,6.29,40400.0,6.29,6.3,6.28,6.29,40400.0
2010-07-15 13:50:00,6.29,6.29,6.27,6.28,182500.0,6.29,6.29,6.27,6.28,182500.0
2010-07-15 13:55:00,6.28,6.31,6.27,6.3,65300.0,6.28,6.31,6.27,6.3,65300.0
2010-07-15 14:00:00,6.3,6.32,6.3,6.32,133900.0,6.3,6.32,6.3,6.32,133900.0
2010-07-15 14:05:00,6.32,6.32,6.3,6.32,57800.0,6.32,6.32,6.3,6.32,57800.0
2010-07-15 14:10:00,6.32,6.32,6.3,6.3,81200.0,6.32,6.32,6.3,6.3,81200.0
2010-07-15 14:15:00,6.31,6.31,6.3,6.3,67200.0,6.31,6.31,6.3,6.3,67200.0
2010-07-15 14:20:00,6.31,6.31,6.3,6.31,20400.0,6.31,6.31,6.3,6.31,20400.0
2010-07-15 14:25:00,6.31,6.32,6.3,6.32,44400.0,6.31,6.32,6.3,6.32,44400.0
2010-07-15 14:30:00,6.32,6.33,6.31,6.31,58200.0,6.32,6.33,6.31,6.31,58200.0
2010-07-15 14:35:00,6.31,6.31,6.3,6.3,36400.0,6.31,6.31,6.3,6.3,36400.0
2010-07-15 14:40:00,6.31,6.31,6.3,6.3,21700.0,6.31,6.31,6.3,6.3,21700.0
2010-07-15 14:45:00,6.31,6.33,6.3,6.33,89100.0,6.31,6.33,6.3,6.33,89100.0
2010-07-15 14:50:00,6.33,6.33,6.32,6.32,24200.0,6.33,6.33,6.32,6.32,24200.0
2010-07-15 14:55:00,6.33,6.33,6.31,6.32,54100.0,6.33,6.33,6.31,6.32,54100.0
2010-07-15 15:00:00,6.31,6.32,6.31,6.31,41300.0,6.31,6.32,6.31,6.31,41300.0
2010-07-15 15:05:00,6.32,6.32,6.3,6.31,111600.0,6.32,6.32,6.3,6.31,111600.0
2010-07-15 15:10:00,6.3,6.32,6.3,6.31,80700.0,6.3,6.32,6.3,6.31,80700.0
2010-07-15 15:15:00,6.31,6.32,6.3,6.31,60600.0,6.31,6.32,6.3,6.31,60600.0
2010-07-15 15:20:00,6.3,6.32,6.3,6.31,84100.0,6.3,6.32,6.3,6.31,84100.0
2010-07-15 15:25:00,6.31,6.33,6.3,6.33,103300.0,6.31,6.33,6.3,6.33,103300.0
2010-07-15 15:30:00,6.32,6.33,6.32,6.33,48700.0,6.32,6.33,6.32,6.33,48700.0
2010-07-15 15:35:00,6.32,6.33,6.32,6.33,71000.0,6.32,6.33,6.32,6.33,71000.0
2010-07-15 15:40:00,6.32,6.37,6.32,6.37,294800.0,6.32,6.37,6.32,6.37,294800.0
2010-07-15 15:45:00,6.37,6.4,6.36,6.39,191300.0,6.37,6.4,6.36,6.39,191300.0
2010-07-15 15:50:00,6.39,6.39,6.35,6.37,245500.0,6.39,6.39,6.35,6.37,245500.0
2010-07-15 15:55:00,6.37,6.38,6.36,6.36,176100.0,6.37,6.38,6.36,6.36,176100.0
2010-07-16 09:30:00,6.26,6.34,6.23,6.3,95000.0,6.26,6.34,6.23,6.3,95000.0
2010-07-16 09:35:00,6.3,6.33,6.25,6.28,77100.0,6.3,6.33,6.25,6.28,77100.0
2010-07-16 09:40:00,6.28,6.3,6.28,6.3,46500.0,6.28,6.3,6.28,6.3,46500.0
2010-07-16 09:45:00,6.3,6.31,6.25,6.28,58100.0,6.3,6.31,6.25,6.28,58100.0
2010-07-16 09:50:00,6.29,6.29,6.24,6.24,59200.0,6.29,6.29,6.24,6.24,59200.0
2010-07-16 09:55:00,6.23,6.25,6.19,6.22,53000.0,6.23,6.25,6.19,6.22,53000.0
2010-07-16 10:00:00,6.22,6.22,6.17,6.18,74900.0,6.22,6.22,6.17,6.18,74900.0
2010-07-16 10:05:00,6.18,6.19,6.15,6.16,44800.0,6.18,6.19,6.15,6.16,44800.0
2010-07-16 10:10:00,6.15,6.18,6.15,6.18,57500.0,6.15,6.18,6.15,6.18,57500.0
2010-07-16 10:15:00,6.18,6.19,6.17,6.19,41800.0,6.18,6.19,6.17,6.19,41800.0
2010-07-16 10:20:00,6.19,6.22,6.17,6.2,87200.0,6.19,6.22,6.17,6.2,87200.0
2010-07-16 10:25:00,6.19,6.2,6.18,6.2,54900.0,6.19,6.2,6.18,6.2,54900.0
2010-07-16 10:30:00,6.2,6.21,6.18,6.2,64200.0,6.2,6.21,6.18,6.2,64200.0
2010-07-16 10:35:00,6.21,6.21,6.18,6.21,69400.0,6.21,6.21,6.18,6.21,69400.0
2010-07-16 10:40:00,6.2,6.22,6.18,6.22,84100.0,6.2,6.22,6.18,6.22,84100.0
2010-07-16 10:45:00,6.22,6.24,6.19,6.23,88500.0,6.22,6.24,6.19,6.23,88500.0
2010-07-16 10:50:00,6.23,6.25,6.22,6.22,80600.0,6.23,6.25,6.22,6.22,80600.0
2010-07-16 10:55:00,6.22,6.25,6.22,6.25,53400.0,6.22,6.25,6.22,6.25,53400.0
2010-07-16 11:00:00,6.25,6.27,6.23,6.23,58400.0,6.25,6.27,6.23,6.23,58400.0
2010-07-16 11:05:00,6.23,6.26,6.22,6.26,50600.0,6.23,6.26,6.22,6.26,50600.0
2010-07-16 11:10:00,6.26,6.27,6.25,6.27,46700.0,6.26,6.27,6.25,6.27,46700.0
2010-07-16 11:15:00,6.26,6.27,6.25,6.25,75300.0,6.26,6.27,6.25,6.25,75300.0
2010-07-16 11:20:00,6.25,6.25,6.22,6.22,57400.0,6.25,6.25,6.22,6.22,57400.0
2010-07-16 11:25:00,6.23,6.25,6.23,6.24,24700.0,6.23,6.25,6.23,6.24,24700.0
2010-07-16 11:30:00,6.25,6.25,6.23,6.23,34600.0,6.25,6.25,6.23,6.23,34600.0
2010-07-16 11:35:00,6.24,6.26,6.21,6.26,137500.0,6.24,6.26,6.21,6.26,137500.0
2010-07-16 11:40:00,6.25,6.27,6.25,6.26,29600.0,6.25,6.27,6.25,6.26,29600.0
2010-07-16 11:45:00,6.26,6.27,6.24,6.26,75900.0,6.26,6.27,6.24,6.26,75900.0
2010-07-16 11:50:00,6.26,6.27,6.24,6.25,38400.0,6.26,6.27,6.24,6.25,38400.0
2010-07-16 11:55:00,6.25,6.25,6.22,6.22,40400.0,6.25,6.25,6.22,6.22,40400.0
2010-07-16 12:00:00,6.22,6.24,6.22,6.23,53600.0,6.22,6.24,6.22,6.23,53600.0
2010-07-16 12:05:00,6.23,6.23,6.2,6.22,45400.0,6.23,6.23,6.2,6.22,45400.0
2010-07-16 12:10:00,6.22,6.22,6.2,6.22,46100.0,6.22,6.22,6.2,6.22,46100.0
2010-07-16 12:15:00,6.21,6.22,6.2,6.2,50400.0,6.21,6.22,6.2,6.2,50400.0
2010-07-16 12:20:00,6.2,6.21,6.19,6.21,18900.0,6.2,6.21,6.19,6.21,18900.0
2010-07-16 12:25:00,6.2,6.22,6.2,6.2,31600.0,6.2,6.22,6.2,6.2,31600.0
2010-07-16 12:30:00,6.19,6.2,6.18,6.19,43000.0,6.19,6.2,6.18,6.19,43000.0
2010-07-16 12:35:00,6.19,6.19,6.16,6.16,46500.0,6.19,6.19,6.16,6.16,46500.0
2010-07-16 12:40:00,6.17,6.18,6.16,6.17,19600.0,6.17,6.18,6.16,6.17,19600.0
2010-07-16 12:45:00,6.18,6.18,6.17,6.18,22700.0,6.18,6.18,6.17,6.18,22700.0
2010-07-16 12:50:00,6.17,6.18,6.17,6.17,21300.0,6.17,6.18,6.17,6.17,21300.0
2010-07-16 12:55:00,6.17,6.17,6.14,6.14,24500.0,6.17,6.17,6.14,6.14,24500.0
2010-07-16 13:00:00,6.15,6.15,6.14,6.14,24800.0,6.15,6.15,6.14,6.14,24800.0
2010-07-16 13:05:00,6.14,6.17,6.14,6.16,51400.0,6.14,6.17,6.14,6.16,51400.0
2010-07-16 13:10:00,6.16,6.16,6.14,6.15,39200.0,6.16,6.16,6.14,6.15,39200.0
2010-07-16 13:15:00,6.14,6.16,6.14,6.15,39800.0,6.14,6.16,6.14,6.15,39800.0
2010-07-16 13:20:00,6.15,6.15,6.14,6.14,31200.0,6.15,6.15,6.14,6.14,31200.0
2010-07-16 13:25:00,6.14,6.15,6.14,6.14,33200.0,6.14,6.15,6.14,6.14,33200.0
2010-07-16 13:30:00,6.14,6.17,6.14,6.17,34300.0,6.14,6.17,6.14,6.17,34300.0
2010-07-16 13:35:00,6.17,6.17,6.15,6.16,45200.0,6.17,6.17,6.15,6.16,45200.0
2010-07-16 13:40:00,6.16,6.16,6.14,6.15,21700.0,6.16,6.16,6.14,6.15,21700.0
2010-07-16 13:45:00,6.15,6.16,6.14,6.16,53800.0,6.15,6.16,6.14,6.16,53800.0
2010-07-16 13:50:00,6.16,6.16,6.13,6.13,95000.0,6.16,6.16,6.13,6.13,95000.0
2010-07-16 13:55:00,6.13,6.15,6.13,6.13,59400.0,6.13,6.15,6.13,6.13,59400.0
2010-07-16 14:00:00,6.14,6.14,6.13,6.14,16800.0,6.14,6.14,6.13,6.14,16800.0
2010-07-16 14:05:00,6.14,6.14,6.13,6.13,20600.0,6.14,6.14,6.13,6.13,20600.0
2010-07-16 14:10:00,6.14,6.15,6.13,6.14,38200.0,6.14,6.15,6.13,6.14,38200.0
2010-07-16 14:15:00,6.14,6.14,6.11,6.11,43500.0,6.14,6.14,6.11,6.11,43500.0
2010-07-16 14:20:00,6.12,6.13,6.11,6.13,26700.0,6.12,6.13,6.11,6.13,26700.0
2010-07-16 14:25:00,6.13,6.14,6.12,6.13,48500.0,6.13,6.14,6.12,6.13,48500.0
2010-07-16 14:30:00,6.13,6.13,6.12,6.13,24900.0,6.13,6.13,6.12,6.13,24900.0
2010-07-16 14:35:00,6.13,6.13,6.11,6.12,35700.0,6.13,6.13,6.11,6.12,35700.0
2010-07-16 14:40:00,6.12,6.12,6.09,6.1,68100.0,6.12,6.12,6.09,6.1,68100.0
2010-07-16 14:45:00,6.09,6.11,6.09,6.11,49100.0,6.09,6.11,6.09,6.11,49100.0
2010-07-16 14:50:00,6.11,6.12,6.09,6.12,94300.0,6.11,6.12,6.09,6.12,94300.0
2010-07-16 14:55:00,6.12,6.13,6.11,6.11,56100.0,6.12,6.13,6.11,6.11,56100.0
2010-07-16 15:00:00,6.11,6.12,6.1,6.12,59000.0,6.11,6.12,6.1,6.12,59000.0
2010-07-16 15:05:00,6.12,6.13,6.11,6.11,40800.0,6.12,6.13,6.11,6.11,40800.0
2010-07-16 15:10:00,6.12,6.12,6.1,6.12,94800.0,6.12,6.12,6.1,6.12,94800.0
2010-07-16 15:15:00,6.12,6.13,6.11,6.13,97600.0,6.12,6.13,6.11,6.13,97600.0
2010-07-16 15:20:00,6.12,6.13,6.11,6.11,58400.0,6.12,6.13,6.11,6.11,58400.0
2010-07-16 15:25:00,6.11,6.12,6.1,6.11,63800.0,6.11,6.12,6.1,6.11,63800.0
2010-07-16 15:30:00,6.11,6.12,6.1,6.1,53700.0,6.11,6.12,6.1,6.1,53700.0
2010-07-16 15:35:00,6.11,6.14,6.1,6.14,114200.0,6.11,6.14,6.1,6.14,114200.0
2010-07-16 15:40:00,6.13,6.17,6.13,6.16,232200.0,6.13,6.17,6.13,6.16,232200.0
2010-07-16 15:45:00,6.16,6.17,6.11,6.11,137300.0,6.16,6.17,6.11,6.11,137300.0
2010-07-16 15:50:00,6.11,6.13,6.11,6.13,111700.0,6.11,6.13,6.11,6.13,111700.0
2010-07-16 15:55:00,6.13,6.13,6.11,6.11,218600.0,6.13,6.13,6.11,6.11,218600.0
2010-07-19 09:30:00,6.12,6.2,6.08,6.2,30100.0,6.12,6.2,6.08,6.2,30100.0
2010-07-19 09:35:00,6.2,6.2,6.15,6.15,33800.0,6.2,6.2,6.15,6.15,33800.0
2010-07-19 09:40:00,6.15,6.18,6.15,6.18,55400.0,6.15,6.18,6.15,6.18,55400.0
2010-07-19 09:45:00,6.18,6.19,6.15,6.15,76500.0,6.18,6.19,6.15,6.15,76500.0
2010-07-19 09:50:00,6.14,6.17,6.14,6.17,84200.0,6.14,6.17,6.14,6.17,84200.0
2010-07-19 09:55:00,6.17,6.2,6.17,6.19,74000.0,6.17,6.2,6.17,6.19,74000.0
2010-07-19 10:00:00,6.19,6.2,6.17,6.18,44400.0,6.19,6.2,6.17,6.18,44400.0
2010-07-19 10:05:00,6.18,6.21,6.16,6.16,81300.0,6.18,6.21,6.16,6.16,81300.0
2010-07-19 10:10:00,6.16,6.16,6.13,6.16,102300.0,6.16,6.16,6.13,6.16,102300.0
2010-07-19 10:15:00,6.17,6.19,6.16,6.18,78100.0,6.17,6.19,6.16,6.18,78100.0
2010-07-19 10:20:00,6.18,6.19,6.14,6.14,66800.0,6.18,6.19,6.14,6.14,66800.0
2010-07-19 10:25:00,6.14,6.14,6.12,6.12,35600.0,6.14,6.14,6.12,6.12,35600.0
2010-07-19 10:30:00,6.12,6.16,6.11,6.14,53700.0,6.12,6.16,6.11,6.14,53700.0
2010-07-19 10:35:00,6.14,6.16,6.12,6.12,55900.0,6.14,6.16,6.12,6.12,55900.0
2010-07-19 10:40:00,6.12,6.12,6.11,6.11,31200.0,6.12,6.12,6.11,6.11,31200.0
2010-07-19 10:45:00,6.12,6.13,6.09,6.09,59000.0,6.12,6.13,6.09,6.09,59000.0
2010-07-19 10:50:00,6.08,6.08,6.06,6.07,107400.0,6.08,6.08,6.06,6.07,107400.0
2010-07-19 10:55:00,6.07,6.1,6.06,6.1,29400.0,6.07,6.1,6.06,6.1,29400.0
2010-07-19 11:00:00,6.1,6.12,6.08,6.12,54900.0,6.1,6.12,6.08,6.12,54900.0
2010-07-19 11:05:00,6.11,6.13,6.09,6.13,41200.0,6.11,6.13,6.09,6.13,41200.0
2010-07-19 11:10:00,6.13,6.13,6.1,6.11,73900.0,6.13,6.13,6.1,6.11,73900.0
2010-07-19 11:15:00,6.12,6.12,6.11,6.12,22200.0,6.12,6.12,6.11,6.12,22200.0
2010-07-19 11:20:00,6.11,6.12,6.08,6.11,107900.0,6.11,6.12,6.08,6.11,107900.0
2010-07-19 11:25:00,6.11,6.12,6.09,6.1,73300.0,6.11,6.12,6.09,6.1,73300.0
2010-07-19 11:30:00,6.09,6.12,6.09,6.11,58600.0,6.09,6.12,6.09,6.11,58600.0
2010-07-19 11:35:00,6.12,6.12,6.1,6.1,25700.0,6.12,6.12,6.1,6.1,25700.0
2010-07-19 11:40:00,6.1,6.11,6.1,6.11,21300.0,6.1,6.11,6.1,6.11,21300.0
2010-07-19 11:45:00,6.11,6.11,6.1,6.11,16000.0,6.11,6.11,6.1,6.11,16000.0
2010-07-19 11:50:00,6.1,6.12,6.1,6.11,35600.0,6.1,6.12,6.1,6.11,35600.0
2010-07-19 11:55:00,6.12,6.12,6.11,6.11,16000.0,6.12,6.12,6.11,6.11,16000.0
2010-07-19 12:00:00,6.11,6.11,6.09,6.09,28800.0,6.11,6.11,6.09,6.09,28800.0
2010-07-19 12:05:00,6.09,6.1,6.08,6.08,14700.0,6.09,6.1,6.08,6.08,14700.0
2010-07-19 12:10:00,6.08,6.08,6.06,6.07,28400.0,6.08,6.08,6.06,6.07,28400.0
2010-07-19 12:15:00,6.07,6.1,6.06,6.1,29400.0,6.07,6.1,6.06,6.1,29400.0
2010-07-19 12:20:00,6.1,6.11,6.09,6.1,21000.0,6.1,6.11,6.09,6.1,21000.0
2010-07-19 12:25:00,6.1,6.1,6.08,6.1,67000.0,6.1,6.1,6.08,6.1,67000.0
2010-07-19 12:30:00,6.1,6.1,6.08,6.09,17600.0,6.1,6.1,6.08,6.09,17600.0
2010-07-19 12:35:00,6.09,6.1,6.09,6.1,14000.0,6.09,6.1,6.09,6.1,14000.0
2010-07-19 12:40:00,6.1,6.11,6.09,6.1,19700.0,6.1,6.11,6.09,6.1,19700.0
2010-07-19 12:45:00,6.1,6.11,6.09,6.1,24400.0,6.1,6.11,6.09,6.1,24400.0
2010-07-19 12:50:00,6.11,6.11,6.1,6.11,11000.0,6.11,6.11,6.1,6.11,11000.0
2010-07-19 12:55:00,6.1,6.1,6.09,6.09,28100.0,6.1,6.1,6.09,6.09,28100.0
2010-07-19 13:00:00,6.1,6.1,6.09,6.09,15700.0,6.1,6.1,6.09,6.09,15700.0
2010-07-19 13:05:00,6.09,6.1,6.08,6.1,34200.0,6.09,6.1,6.08,6.1,34200.0
2010-07-19 13:10:00,6.1,6.11,6.09,6.1,69100.0,6.1,6.11,6.09,6.1,69100.0
2010-07-19 13:15:00,6.11,6.11,6.1,6.1,14000.0,6.11,6.11,6.1,6.1,14000.0
2010-07-19 13:20:00,6.11,6.11,6.1,6.11,60200.0,6.11,6.11,6.1,6.11,60200.0
2010-07-19 13:25:00,6.11,6.12,6.11,6.12,10200.0,6.11,6.12,6.11,6.12,10200.0
2010-07-19 13:30:00,6.11,6.13,6.11,6.12,29800.0,6.11,6.13,6.11,6.12,29800.0
2010-07-19 13:35:00,6.12,6.12,6.11,6.11,31300.0,6.12,6.12,6.11,6.11,31300.0
2010-07-19 13:40:00,6.11,6.12,6.1,6.1,35700.0,6.11,6.12,6.1,6.1,35700.0
2010-07-19 13:45:00,6.11,6.12,6.11,6.11,34300.0,6.11,6.12,6.11,6.11,34300.0
2010-07-19 13:50:00,6.11,6.12,6.11,6.11,11300.0,6.11,6.12,6.11,6.11,11300.0
2010-07-19 13:55:00,6.11,6.12,6.11,6.11,19800.0,6.11,6.12,6.11,6.11,19800.0
2010-07-19 14:00:00,6.12,6.12,6.11,6.12,11700.0,6.12,6.12,6.11,6.12,11700.0
2010-07-19 14:05:00,6.12,6.12,6.1,6.11,38100.0,6.12,6.12,6.1,6.11,38100.0
2010-07-19 14:10:00,6.11,6.12,6.11,6.12,77900.0,6.11,6.12,6.11,6.12,77900.0
2010-07-19 14:15:00,6.12,6.12,6.11,6.11,31300.0,6.12,6.12,6.11,6.11,31300.0
2010-07-19 14:20:00,6.11,6.12,6.11,6.11,13800.0,6.11,6.12,6.11,6.11,13800.0
2010-07-19 14:25:00,6.11,6.15,6.11,6.14,509900.0,6.11,6.15,6.11,6.14,509900.0
2010-07-19 14:30:00,6.14,6.15,6.13,6.14,104200.0,6.14,6.15,6.13,6.14,104200.0
2010-07-19 14:35:00,6.14,6.15,6.14,6.14,68500.0,6.14,6.15,6.14,6.14,68500.0
2010-07-19 14:40:00,6.15,6.15,6.14,6.15,20300.0,6.15,6.15,6.14,6.15,20300.0
2010-07-19 14:45:00,6.15,6.17,6.15,6.16,39200.0,6.15,6.17,6.15,6.16,39200.0
2010-07-19 14:50:00,6.16,6.17,6.16,6.16,18600.0,6.16,6.17,6.16,6.16,18600.0
2010-07-19 14:55:00,6.16,6.17,6.15,6.15,79300.0,6.16,6.17,6.15,6.15,79300.0
2010-07-19 15:00:00,6.15,6.16,6.15,6.15,18300.0,6.15,6.16,6.15,6.15,18300.0
2010-07-19 15:05:00,6.16,6.19,6.15,6.18,62200.0,6.16,6.19,6.15,6.18,62200.0
2010-07-19 15:10:00,6.18,6.21,6.17,6.18,121200.0,6.18,6.21,6.17,6.18,121200.0
2010-07-19 15:15:00,6.17,6.18,6.17,6.17,117000.0,6.17,6.18,6.17,6.17,117000.0
2010-07-19 15:20:00,6.18,6.18,6.15,6.16,58600.0,6.18,6.18,6.15,6.16,58600.0
2010-07-19 15:25:00,6.16,6.16,6.14,6.15,54300.0,6.16,6.16,6.14,6.15,54300.0
2010-07-19 15:30:00,6.15,6.17,6.14,6.17,81400.0,6.15,6.17,6.14,6.17,81400.0
2010-07-19 15:35:00,6.17,6.17,6.13,6.14,97800.0,6.17,6.17,6.13,6.14,97800.0
2010-07-19 15:40:00,6.13,6.15,6.13,6.14,41600.0,6.13,6.15,6.13,6.14,41600.0
2010-07-19 15:45:00,6.15,6.15,6.13,6.14,105500.0,6.15,6.15,6.13,6.14,105500.0
2010-07-19 15:50:00,6.15,6.15,6.14,6.14,141700.0,6.15,6.15,6.14,6.14,141700.0
2010-07-19 15:55:00,6.14,6.16,6.14,6.16,146000.0,6.14,6.16,6.14,6.16,146000.0
2010-07-20 09:30:00,6.09,6.09,6.03,6.04,37800.0,6.09,6.09,6.03,6.04,37800.0
2010-07-20 09:35:00,6.04,6.04,5.98,6.01,65700.0,6.04,6.04,5.98,6.01,65700.0
2010-07-20 09:40:00,6.01,6.02,5.97,5.97,50800.0,6.01,6.02,5.97,5.97,50800.0
2010-07-20 09:45:00,5.97,6.0,5.96,5.97,129800.0,5.97,6.0,5.96,5.97,129800.0
2010-07-20 09:50:00,5.98,6.03,5.97,6.02,134700.0,5.98,6.03,5.97,6.02,134700.0
2010-07-20 09:55:00,6.02,6.03,5.99,5.99,35200.0,6.02,6.03,5.99,5.99,35200.0
2010-07-20 10:00:00,6.0,6.01,5.99,5.99,92800.0,6.0,6.01,5.99,5.99,92800.0
2010-07-20 10:05:00,5.99,6.01,5.98,5.99,98100.0,5.99,6.01,5.98,5.99,98100.0
2010-07-20 10:10:00,5.99,6.01,5.98,5.99,86000.0,5.99,6.01,5.98,5.99,86000.0
2010-07-20 10:15:00,5.99,6.01,5.97,6.01,82900.0,5.99,6.01,5.97,6.01,82900.0
2010-07-20 10:20:00,6.01,6.03,6.0,6.02,88500.0,6.01,6.03,6.0,6.02,88500.0
2010-07-20 10:25:00,6.03,6.03,6.01,6.01,53200.0,6.03,6.03,6.01,6.01,53200.0
2010-07-20 10:30:00,6.01,6.04,6.01,6.04,63700.0,6.01,6.04,6.01,6.04,63700.0
2010-07-20 10:35:00,6.04,6.04,6.03,6.04,59200.0,6.04,6.04,6.03,6.04,59200.0
2010-07-20 10:40:00,6.03,6.08,6.03,6.08,114200.0,6.03,6.08,6.03,6.08,114200.0
2010-07-20 10:45:00,6.08,6.08,6.05,6.05,68300.0,6.08,6.08,6.05,6.05,68300.0
2010-07-20 10:50:00,6.05,6.08,6.04,6.07,83900.0,6.05,6.08,6.04,6.07,83900.0
2010-07-20 10:55:00,6.07,6.08,6.06,6.08,43000.0,6.07,6.08,6.06,6.08,43000.0
2010-07-20 11:00:00,6.07,6.1,6.07,6.09,45400.0,6.07,6.1,6.07,6.09,45400.0
2010-07-20 11:05:00,6.09,6.09,6.08,6.08,24600.0,6.09,6.09,6.08,6.08,24600.0
2010-07-20 11:10:00,6.09,6.09,6.07,6.07,36300.0,6.09,6.09,6.07,6.07,36300.0
2010-07-20 11:15:00,6.07,6.11,6.07,6.11,57400.0,6.07,6.11,6.07,6.11,57400.0
2010-07-20 11:20:00,6.11,6.15,6.11,6.12,121500.0,6.11,6.15,6.11,6.12,121500.0
2010-07-20 11:25:00,6.12,6.13,6.12,6.13,33300.0,6.12,6.13,6.12,6.13,33300.0
2010-07-20 11:30:00,6.12,6.12,6.1,6.1,39300.0,6.12,6.12,6.1,6.1,39300.0
2010-07-20 11:35:00,6.1,6.11,6.09,6.1,124900.0,6.1,6.11,6.09,6.1,124900.0
2010-07-20 11:40:00,6.09,6.09,6.06,6.06,63300.0,6.09,6.09,6.06,6.06,63300.0
2010-07-20 11:45:00,6.06,6.07,6.06,6.07,17600.0,6.06,6.07,6.06,6.07,17600.0
2010-07-20 11:50:00,6.06,6.07,6.05,6.05,23700.0,6.06,6.07,6.05,6.05,23700.0
2010-07-20 11:55:00,6.05,6.06,6.05,6.05,22800.0,6.05,6.06,6.05,6.05,22800.0
2010-07-20 12:00:00,6.06,6.06,6.05,6.05,15200.0,6.06,6.06,6.05,6.05,15200.0
2010-07-20 12:05:00,6.05,6.06,6.05,6.05,16400.0,6.05,6.06,6.05,6.05,16400.0
2010-07-20 12:10:00,6.05,6.05,6.03,6.05,178500.0,6.05,6.05,6.03,6.05,178500.0
2010-07-20 12:15:00,6.06,6.06,6.03,6.04,67100.0,6.06,6.06,6.03,6.04,67100.0
2010-07-20 12:20:00,6.05,6.06,6.04,6.06,36100.0,6.05,6.06,6.04,6.06,36100.0
2010-07-20 12:25:00,6.06,6.07,6.06,6.06,18500.0,6.06,6.07,6.06,6.06,18500.0
2010-07-20 12:30:00,6.06,6.08,6.05,6.07,84300.0,6.06,6.08,6.05,6.07,84300.0
2010-07-20 12:35:00,6.07,6.09,6.07,6.08,22600.0,6.07,6.09,6.07,6.08,22600.0
2010-07-20 12:40:00,6.08,6.08,6.06,6.07,42500.0,6.08,6.08,6.06,6.07,42500.0
2010-07-20 12:45:00,6.08,6.13,6.07,6.08,127800.0,6.08,6.13,6.07,6.08,127800.0
2010-07-20 12:50:00,6.09,6.1,6.08,6.09,40900.0,6.09,6.1,6.08,6.09,40900.0
2010-07-20 12:55:00,6.09,6.1,6.08,6.09,16300.0,6.09,6.1,6.08,6.09,16300.0
2010-07-20 13:00:00,6.09,6.1,6.09,6.09,15500.0,6.09,6.1,6.09,6.09,15500.0
2010-07-20 13:05:00,6.1,6.1,6.07,6.07,50600.0,6.1,6.1,6.07,6.07,50600.0
2010-07-20 13:10:00,6.07,6.08,6.05,6.05,60900.0,6.07,6.08,6.05,6.05,60900.0
2010-07-20 13:15:00,6.06,6.07,6.05,6.07,67400.0,6.06,6.07,6.05,6.07,67400.0
2010-07-20 13:20:00,6.07,6.08,6.05,6.06,77600.0,6.07,6.08,6.05,6.06,77600.0
2010-07-20 13:25:00,6.06,6.07,6.05,6.06,38700.0,6.06,6.07,6.05,6.06,38700.0
2010-07-20 13:30:00,6.07,6.08,6.06,6.07,52600.0,6.07,6.08,6.06,6.07,52600.0
2010-07-20 13:35:00,6.07,6.09,6.07,6.08,51900.0,6.07,6.09,6.07,6.08,51900.0
2010-07-20 13:40:00,6.09,6.1,6.08,6.09,14100.0,6.09,6.1,6.08,6.09,14100.0
2010-07-20 13:45:00,6.1,6.1,6.09,6.1,31500.0,6.1,6.1,6.09,6.1,31500.0
2010-07-20 13:50:00,6.1,6.11,6.09,6.11,46400.0,6.1,6.11,6.09,6.11,46400.0
2010-07-20 13:55:00,6.11,6.14,6.11,6.13,29900.0,6.11,6.14,6.11,6.13,29900.0
2010-07-20 14:00:00,6.14,6.15,6.13,6.13,48300.0,6.14,6.15,6.13,6.13,48300.0
2010-07-20 14:05:00,6.13,6.16,6.13,6.16,71000.0,6.13,6.16,6.13,6.16,71000.0
2010-07-20 14:10:00,6.16,6.16,6.14,6.15,77500.0,6.16,6.16,6.14,6.15,77500.0
2010-07-20 14:15:00,6.15,6.16,6.13,6.13,47700.0,6.15,6.16,6.13,6.13,47700.0
2010-07-20 14:20:00,6.14,6.14,6.11,6.11,35800.0,6.14,6.14,6.11,6.11,35800.0
2010-07-20 14:25:00,6.12,6.14,6.11,6.14,29400.0,6.12,6.14,6.11,6.14,29400.0
2010-07-20 14:30:00,6.14,6.15,6.13,6.15,23400.0,6.14,6.15,6.13,6.15,23400.0
2010-07-20 14:35:00,6.15,6.15,6.13,6.14,29100.0,6.15,6.15,6.13,6.14,29100.0
2010-07-20 14:40:00,6.14,6.15,6.12,6.14,32000.0,6.14,6.15,6.12,6.14,32000.0
2010-07-20 14:45:00,6.14,6.17,6.14,6.17,47100.0,6.14,6.17,6.14,6.17,47100.0
2010-07-20 14:50:00,6.16,6.18,6.16,6.17,24600.0,6.16,6.18,6.16,6.17,24600.0
2010-07-20 14:55:00,6.17,6.18,6.16,6.17,60100.0,6.17,6.18,6.16,6.17,60100.0
2010-07-20 15:00:00,6.18,6.19,6.17,6.19,76400.0,6.18,6.19,6.17,6.19,76400.0
2010-07-20 15:05:00,6.19,6.2,6.18,6.2,54600.0,6.19,6.2,6.18,6.2,54600.0
2010-07-20 15:10:00,6.2,6.22,6.2,6.22,43300.0,6.2,6.22,6.2,6.22,43300.0
2010-07-20 15:15:00,6.21,6.22,6.19,6.2,48000.0,6.21,6.22,6.19,6.2,48000.0
2010-07-20 15:20:00,6.19,6.21,6.19,6.21,49200.0,6.19,6.21,6.19,6.21,49200.0
2010-07-20 15:25:00,6.22,6.23,6.2,6.22,74800.0,6.22,6.23,6.2,6.22,74800.0
2010-07-20 15:30:00,6.22,6.24,6.22,6.24,92100.0,6.22,6.24,6.22,6.24,92100.0
2010-07-20 15:35:00,6.23,6.26,6.23,6.25,129800.0,6.23,6.26,6.23,6.25,129800.0
2010-07-20 15:40:00,6.25,6.27,6.23,6.26,109800.0,6.25,6.27,6.23,6.26,109800.0
2010-07-20 15:45:00,6.26,6.27,6.26,6.27,91700.0,6.26,6.27,6.26,6.27,91700.0
2010-07-20 15:50:00,6.27,6.29,6.24,6.24,189000.0,6.27,6.29,6.24,6.24,189000.0
2010-07-20 15:55:00,6.24,6.28,6.24,6.28,187000.0,6.24,6.28,6.24,6.28,187000.0
2010-07-21 09:30:00,6.23,6.3,6.19,6.24,81000.0,6.23,6.3,6.19,6.24,81000.0
2010-07-21 09:35:00,6.24,6.26,6.22,6.24,24400.0,6.24,6.26,6.22,6.24,24400.0
2010-07-21 09:40:00,6.24,6.24,6.19,6.22,46200.0,6.24,6.24,6.19,6.22,46200.0
2010-07-21 09:45:00,6.22,6.23,6.16,6.17,55800.0,6.22,6.23,6.16,6.17,55800.0
2010-07-21 09:50:00,6.18,6.2,6.15,6.15,63900.0,6.18,6.2,6.15,6.15,63900.0
2010-07-21 09:55:00,6.16,6.21,6.15,6.2,113500.0,6.16,6.21,6.15,6.2,113500.0
2010-07-21 10:00:00,6.2,6.21,6.17,6.19,56400.0,6.2,6.21,6.17,6.19,56400.0
2010-07-21 10:05:00,6.19,6.2,6.17,6.19,83200.0,6.19,6.2,6.17,6.19,83200.0
2010-07-21 10:10:00,6.19,6.21,6.19,6.2,27100.0,6.19,6.21,6.19,6.2,27100.0
2010-07-21 10:15:00,6.21,6.21,6.2,6.2,46800.0,6.21,6.21,6.2,6.2,46800.0
2010-07-21 10:20:00,6.21,6.22,6.19,6.21,51700.0,6.21,6.22,6.19,6.21,51700.0
2010-07-21 10:25:00,6.22,6.22,6.21,6.22,25700.0,6.22,6.22,6.21,6.22,25700.0
2010-07-21 10:30:00,6.22,6.22,6.2,6.2,37800.0,6.22,6.22,6.2,6.2,37800.0
2010-07-21 10:35:00,6.2,6.21,6.19,6.19,44200.0,6.2,6.21,6.19,6.19,44200.0
2010-07-21 10:40:00,6.2,6.2,6.19,6.19,27700.0,6.2,6.2,6.19,6.19,27700.0
2010-07-21 10:45:00,6.2,6.22,6.19,6.21,50000.0,6.2,6.22,6.19,6.21,50000.0
2010-07-21 10:50:00,6.22,6.22,6.21,6.21,43400.0,6.22,6.22,6.21,6.21,43400.0
2010-07-21 10:55:00,6.22,6.22,6.19,6.2,51100.0,6.22,6.22,6.19,6.2,51100.0
2010-07-21 11:00:00,6.2,6.2,6.19,6.2,17100.0,6.2,6.2,6.19,6.2,17100.0
2010-07-21 11:05:00,6.2,6.2,6.16,6.16,77600.0,6.2,6.2,6.16,6.16,77600.0
2010-07-21 11:10:00,6.16,6.16,6.14,6.16,67000.0,6.16,6.16,6.14,6.16,67000.0
2010-07-21 11:15:00,6.16,6.16,6.13,6.14,53500.0,6.16,6.16,6.13,6.14,53500.0
2010-07-21 11:20:00,6.14,6.17,6.13,6.16,59300.0,6.14,6.17,6.13,6.16,59300.0
2010-07-21 11:25:00,6.15,6.18,6.15,6.17,221400.0,6.15,6.18,6.15,6.17,221400.0
2010-07-21 11:30:00,6.17,6.17,6.15,6.15,33100.0,6.17,6.17,6.15,6.15,33100.0
2010-07-21 11:35:00,6.16,6.18,6.15,6.17,36000.0,6.16,6.18,6.15,6.17,36000.0
2010-07-21 11:40:00,6.17,6.19,6.17,6.18,64000.0,6.17,6.19,6.17,6.18,64000.0
2010-07-21 11:45:00,6.18,6.18,6.17,6.18,24600.0,6.18,6.18,6.17,6.18,24600.0
2010-07-21 11:50:00,6.17,6.2,6.17,6.2,42900.0,6.17,6.2,6.17,6.2,42900.0
2010-07-21 11:55:00,6.2,6.2,6.19,6.2,21800.0,6.2,6.2,6.19,6.2,21800.0
2010-07-21 12:00:00,6.2,6.22,6.2,6.2,42000.0,6.2,6.22,6.2,6.2,42000.0
2010-07-21 12:05:00,6.2,6.21,6.19,6.2,23700.0,6.2,6.21,6.19,6.2,23700.0
2010-07-21 12:10:00,6.2,6.21,6.19,6.21,39000.0,6.2,6.21,6.19,6.21,39000.0
2010-07-21 12:15:00,6.2,6.21,6.18,6.18,46600.0,6.2,6.21,6.18,6.18,46600.0
2010-07-21 12:20:00,6.18,6.2,6.18,6.19,27100.0,6.18,6.2,6.18,6.19,27100.0
2010-07-21 12:25:00,6.19,6.21,6.19,6.19,42100.0,6.19,6.21,6.19,6.19,42100.0
2010-07-21 12:30:00,6.2,6.21,6.19,6.2,28100.0,6.2,6.21,6.19,6.2,28100.0
2010-07-21 12:35:00,6.2,6.21,6.2,6.21,12600.0,6.2,6.21,6.2,6.21,12600.0
2010-07-21 12:40:00,6.2,6.21,6.19,6.2,35300.0,6.2,6.21,6.19,6.2,35300.0
2010-07-21 12:45:00,6.2,6.2,6.19,6.2,38600.0,6.2,6.2,6.19,6.2,38600.0
2010-07-21 12:50:00,6.2,6.2,6.18,6.18,34800.0,6.2,6.2,6.18,6.18,34800.0
2010-07-21 12:55:00,6.17,6.19,6.17,6.17,29200.0,6.17,6.19,6.17,6.17,29200.0
2010-07-21 13:00:00,6.18,6.19,6.17,6.19,32600.0,6.18,6.19,6.17,6.19,32600.0
2010-07-21 13:05:00,6.19,6.2,6.18,6.2,36200.0,6.19,6.2,6.18,6.2,36200.0
2010-07-21 13:10:00,6.19,6.2,6.19,6.2,36900.0,6.19,6.2,6.19,6.2,36900.0
2010-07-21 13:15:00,6.2,6.21,6.19,6.2,52700.0,6.2,6.21,6.19,6.2,52700.0
2010-07-21 13:20:00,6.2,6.21,6.2,6.2,31200.0,6.2,6.21,6.2,6.2,31200.0
2010-07-21 13:25:00,6.19,6.2,6.19,6.2,20700.0,6.19,6.2,6.19,6.2,20700.0
2010-07-21 13:30:00,6.19,6.26,6.19,6.26,111000.0,6.19,6.26,6.19,6.26,111000.0
2010-07-21 13:35:00,6.26,6.26,6.24,6.24,36100.0,6.26,6.26,6.24,6.24,36100.0
2010-07-21 13:40:00,6.24,6.25,6.23,6.24,50000.0,6.24,6.25,6.23,6.24,50000.0
2010-07-21 13:45:00,6.24,6.25,6.23,6.24,52000.0,6.24,6.25,6.23,6.24,52000.0
2010-07-21 13:50:00,6.25,6.27,6.24,6.27,31800.0,6.25,6.27,6.24,6.27,31800.0
2010-07-21 13:55:00,6.26,6.27,6.25,6.25,37700.0,6.26,6.27,6.25,6.25,37700.0
2010-07-21 14:00:00,6.24,6.24,6.2,6.23,57200.0,6.24,6.24,6.2,6.23,57200.0
2010-07-21 14:05:00,6.23,6.23,6.19,6.19,39700.0,6.23,6.23,6.19,6.19,39700.0
2010-07-21 14:10:00,6.19,6.2,6.12,6.14,301500.0,6.19,6.2,6.12,6.14,301500.0
2010-07-21 14:15:00,6.14,6.16,6.14,6.16,56700.0,6.14,6.16,6.14,6.16,56700.0
2010-07-21 14:20:00,6.15,6.18,6.14,6.18,497700.0,6.15,6.18,6.14,6.18,497700.0
2010-07-21 14:25:00,6.18,6.18,6.16,6.16,51200.0,6.18,6.18,6.16,6.16,51200.0
2010-07-21 14:30:00,6.16,6.16,6.12,6.12,64300.0,6.16,6.16,6.12,6.12,64300.0
2010-07-21 14:35:00,6.13,6.13,6.11,6.12,76900.0,6.13,6.13,6.11,6.12,76900.0
2010-07-21 14:40:00,6.12,6.17,6.12,6.17,89200.0,6.12,6.17,6.12,6.17,89200.0
2010-07-21 14:45:00,6.16,6.17,6.14,6.16,44600.0,6.16,6.17,6.14,6.16,44600.0
2010-07-21 14:50:00,6.16,6.16,6.11,6.12,49300.0,6.16,6.16,6.11,6.12,49300.0
2010-07-21 14:55:00,6.12,6.13,6.09,6.11,30500.0,6.12,6.13,6.09,6.11,30500.0
2010-07-21 15:00:00,6.11,6.12,6.1,6.12,46600.0,6.11,6.12,6.1,6.12,46600.0
2010-07-21 15:05:00,6.12,6.13,6.11,6.13,41600.0,6.12,6.13,6.11,6.13,41600.0
2010-07-21 15:10:00,6.13,6.14,6.12,6.14,58400.0,6.13,6.14,6.12,6.14,58400.0
2010-07-21 15:15:00,6.14,6.16,6.11,6.11,88100.0,6.14,6.16,6.11,6.11,88100.0
2010-07-21 15:20:00,6.11,6.12,6.1,6.11,54300.0,6.11,6.12,6.1,6.11,54300.0
2010-07-21 15:25:00,6.12,6.12,6.09,6.11,102000.0,6.12,6.12,6.09,6.11,102000.0
2010-07-21 15:30:00,6.11,6.13,6.1,6.13,97800.0,6.11,6.13,6.1,6.13,97800.0
2010-07-21 15:35:00,6.12,6.12,6.1,6.1,70400.0,6.12,6.12,6.1,6.1,70400.0
2010-07-21 15:40:00,6.1,6.11,6.08,6.09,89100.0,6.1,6.11,6.08,6.09,89100.0
2010-07-21 15:45:00,6.09,6.12,6.09,6.11,126000.0,6.09,6.12,6.09,6.11,126000.0
2010-07-21 15:50:00,6.11,6.12,6.1,6.1,148800.0,6.11,6.12,6.1,6.1,148800.0
2010-07-21 15:55:00,6.11,6.11,6.09,6.09,243800.0,6.11,6.11,6.09,6.09,243800.0
2010-07-22 09:30:00,6.18,6.23,6.11,6.22,36400.0,6.18,6.23,6.11,6.22,36400.0
2010-07-22 09:35:00,6.22,6.26,6.21,6.25,21500.0,6.22,6.26,6.21,6.25,21500.0
2010-07-22 09:40:00,6.25,6.29,6.25,6.26,36600.0,6.25,6.29,6.25,6.26,36600.0
2010-07-22 09:45:00,6.27,6.29,6.25,6.25,61500.0,6.27,6.29,6.25,6.25,61500.0
2010-07-22 09:50:00,6.26,6.26,6.24,6.24,28800.0,6.26,6.26,6.24,6.24,28800.0
2010-07-22 09:55:00,6.23,6.26,6.22,6.25,23200.0,6.23,6.26,6.22,6.25,23200.0
2010-07-22 10:00:00,6.26,6.31,6.26,6.3,70200.0,6.26,6.31,6.26,6.3,70200.0
2010-07-22 10:05:00,6.31,6.31,6.24,6.25,76100.0,6.31,6.31,6.24,6.25,76100.0
2010-07-22 10:10:00,6.25,6.27,6.24,6.26,71000.0,6.25,6.27,6.24,6.26,71000.0
2010-07-22 10:15:00,6.25,6.26,6.25,6.26,29800.0,6.25,6.26,6.25,6.26,29800.0
2010-07-22 10:20:00,6.25,6.28,6.25,6.26,56900.0,6.25,6.28,6.25,6.26,56900.0
2010-07-22 10:25:00,6.26,6.28,6.26,6.28,34500.0,6.26,6.28,6.26,6.28,34500.0
2010-07-22 10:30:00,6.28,6.28,6.26,6.27,30200.0,6.28,6.28,6.26,6.27,30200.0
2010-07-22 10:35:00,6.27,6.3,6.26,6.29,50500.0,6.27,6.3,6.26,6.29,50500.0
2010-07-22 10:40:00,6.28,6.32,6.28,6.28,1063800.0,6.28,6.32,6.28,6.28,1063800.0
2010-07-22 10:45:00,6.29,6.3,6.27,6.28,152900.0,6.29,6.3,6.27,6.28,152900.0
2010-07-22 10:50:00,6.29,6.31,6.28,6.3,67300.0,6.29,6.31,6.28,6.3,67300.0
2010-07-22 10:55:00,6.31,6.31,6.3,6.3,35800.0,6.31,6.31,6.3,6.3,35800.0
2010-07-22 11:00:00,6.3,6.31,6.3,6.3,55600.0,6.3,6.31,6.3,6.3,55600.0
2010-07-22 11:05:00,6.3,6.31,6.3,6.3,33200.0,6.3,6.31,6.3,6.3,33200.0
2010-07-22 11:10:00,6.3,6.31,6.3,6.3,35700.0,6.3,6.31,6.3,6.3,35700.0
2010-07-22 11:15:00,6.3,6.31,6.28,6.3,125400.0,6.3,6.31,6.28,6.3,125400.0
2010-07-22 11:20:00,6.3,6.3,6.29,6.3,28500.0,6.3,6.3,6.29,6.3,28500.0
2010-07-22 11:25:00,6.3,6.33,6.3,6.32,123700.0,6.3,6.33,6.3,6.32,123700.0
2010-07-22 11:30:00,6.33,6.33,6.3,6.3,55200.0,6.33,6.33,6.3,6.3,55200.0
2010-07-22 11:35:00,6.29,6.3,6.26,6.26,74100.0,6.29,6.3,6.26,6.26,74100.0
2010-07-22 11:40:00,6.26,6.29,6.26,6.28,78900.0,6.26,6.29,6.26,6.28,78900.0
2010-07-22 11:45:00,6.28,6.3,6.27,6.29,57700.0,6.28,6.3,6.27,6.29,57700.0
2010-07-22 11:50:00,6.29,6.3,6.27,6.29,46200.0,6.29,6.3,6.27,6.29,46200.0
2010-07-22 11:55:00,6.29,6.29,6.28,6.29,21100.0,6.29,6.29,6.28,6.29,21100.0
2010-07-22 12:00:00,6.29,6.29,6.27,6.28,75500.0,6.29,6.29,6.27,6.28,75500.0
2010-07-22 12:05:00,6.29,6.31,6.28,6.31,67400.0,6.29,6.31,6.28,6.31,67400.0
2010-07-22 12:10:00,6.31,6.32,6.3,6.3,36100.0,6.31,6.32,6.3,6.3,36100.0
2010-07-22 12:15:00,6.3,6.31,6.29,6.3,50000.0,6.3,6.31,6.29,6.3,50000.0
2010-07-22 12:20:00,6.3,6.3,6.28,6.28,40400.0,6.3,6.3,6.28,6.28,40400.0
2010-07-22 12:25:00,6.28,6.29,6.28,6.28,18200.0,6.28,6.29,6.28,6.28,18200.0
2010-07-22 12:30:00,6.28,6.29,6.28,6.28,10400.0,6.28,6.29,6.28,6.28,10400.0
2010-07-22 12:35:00,6.29,6.29,6.28,6.29,14100.0,6.29,6.29,6.28,6.29,14100.0
2010-07-22 12:40:00,6.29,6.3,6.28,6.3,27000.0,6.29,6.3,6.28,6.3,27000.0
2010-07-22 12:45:00,6.3,6.34,6.29,6.32,443700.0,6.3,6.34,6.29,6.32,443700.0
2010-07-22 12:50:00,6.32,6.34,6.31,6.34,36400.0,6.32,6.34,6.31,6.34,36400.0
2010-07-22 12:55:00,6.34,6.35,6.33,6.35,19200.0,6.34,6.35,6.33,6.35,19200.0
2010-07-22 13:00:00,6.35,6.35,6.34,6.35,20500.0,6.35,6.35,6.34,6.35,20500.0
2010-07-22 13:05:00,6.35,6.35,6.34,6.34,17600.0,6.35,6.35,6.34,6.34,17600.0
2010-07-22 13:10:00,6.35,6.36,6.34,6.35,37100.0,6.35,6.36,6.34,6.35,37100.0
2010-07-22 13:15:00,6.36,6.36,6.35,6.36,17400.0,6.36,6.36,6.35,6.36,17400.0
2010-07-22 13:20:00,6.36,6.37,6.36,6.36,28800.0,6.36,6.37,6.36,6.36,28800.0
2010-07-22 13:25:00,6.36,6.36,6.34,6.35,37900.0,6.36,6.36,6.34,6.35,37900.0
2010-07-22 13:30:00,6.34,6.35,6.34,6.35,23500.0,6.34,6.35,6.34,6.35,23500.0
2010-07-22 13:35:00,6.34,6.35,6.34,6.34,22600.0,6.34,6.35,6.34,6.34,22600.0
2010-07-22 13:40:00,6.34,6.36,6.33,6.36,116500.0,6.34,6.36,6.33,6.36,116500.0
2010-07-22 13:45:00,6.36,6.36,6.33,6.35,67200.0,6.36,6.36,6.33,6.35,67200.0
2010-07-22 13:50:00,6.34,6.35,6.32,6.32,38500.0,6.34,6.35,6.32,6.32,38500.0
2010-07-22 13:55:00,6.33,6.35,6.32,6.34,201700.0,6.33,6.35,6.32,6.34,201700.0
2010-07-22 14:00:00,6.34,6.36,6.33,6.36,47900.0,6.34,6.36,6.33,6.36,47900.0
2010-07-22 14:05:00,6.36,6.36,6.35,6.36,38300.0,6.36,6.36,6.35,6.36,38300.0
2010-07-22 14:10:00,6.36,6.37,6.35,6.37,81900.0,6.36,6.37,6.35,6.37,81900.0
2010-07-22 14:15:00,6.37,6.37,6.34,6.36,96800.0,6.37,6.37,6.34,6.36,96800.0
2010-07-22 14:20:00,6.35,6.37,6.35,6.36,30100.0,6.35,6.37,6.35,6.36,30100.0
2010-07-22 14:25:00,6.36,6.4,6.36,6.4,33500.0,6.36,6.4,6.36,6.4,33500.0
2010-07-22 14:30:00,6.4,6.42,6.39,6.42,147900.0,6.4,6.42,6.39,6.42,147900.0
2010-07-22 14:35:00,6.42,6.42,6.41,6.42,31400.0,6.42,6.42,6.41,6.42,31400.0
2010-07-22 14:40:00,6.41,6.42,6.38,6.39,50700.0,6.41,6.42,6.38,6.39,50700.0
2010-07-22 14:45:00,6.4,6.41,6.37,6.41,97200.0,6.4,6.41,6.37,6.41,97200.0
2010-07-22 14:50:00,6.41,6.41,6.39,6.39,40600.0,6.41,6.41,6.39,6.39,40600.0
2010-07-22 14:55:00,6.39,6.41,6.39,6.4,63500.0,6.39,6.41,6.39,6.4,63500.0
2010-07-22 15:00:00,6.41,6.41,6.39,6.39,47600.0,6.41,6.41,6.39,6.39,47600.0
2010-07-22 15:05:00,6.4,6.4,6.36,6.38,197000.0,6.4,6.4,6.36,6.38,197000.0
2010-07-22 15:10:00,6.38,6.39,6.36,6.39,271300.0,6.38,6.39,6.36,6.39,271300.0
2010-07-22 15:15:00,6.39,6.4,6.38,6.39,79500.0,6.39,6.4,6.38,6.39,79500.0
2010-07-22 15:20:00,6.38,6.41,6.38,6.41,102000.0,6.38,6.41,6.38,6.41,102000.0
2010-07-22 15:25:00,6.41,6.41,6.4,6.4,34600.0,6.41,6.41,6.4,6.4,34600.0
2010-07-22 15:30:00,6.41,6.41,6.39,6.39,87900.0,6.41,6.41,6.39,6.39,87900.0
2010-07-22 15:35:00,6.39,6.4,6.37,6.38,60900.0,6.39,6.4,6.37,6.38,60900.0
2010-07-22 15:40:00,6.38,6.4,6.37,6.39,74400.0,6.38,6.4,6.37,6.39,74400.0
2010-07-22 15:45:00,6.4,6.4,6.37,6.39,127500.0,6.4,6.4,6.37,6.39,127500.0
2010-07-22 15:50:00,6.39,6.4,6.37,6.38,134800.0,6.39,6.4,6.37,6.38,134800.0
2010-07-22 15:55:00,6.38,6.4,6.38,6.4,200600.0,6.38,6.4,6.38,6.4,200600.0
2010-07-23 09:30:00,6.35,6.36,6.32,6.36,52300.0,6.35,6.36,6.32,6.36,52300.0
2010-07-23 09:35:00,6.37,6.41,6.36,6.4,32200.0,6.37,6.41,6.36,6.4,32200.0
2010-07-23 09:40:00,6.4,6.42,6.38,6.4,58200.0,6.4,6.42,6.38,6.4,58200.0
2010-07-23 09:45:00,6.4,6.42,6.39,6.39,51000.0,6.4,6.42,6.39,6.39,51000.0
2010-07-23 09:50:00,6.39,6.39,6.35,6.38,63500.0,6.39,6.39,6.35,6.38,63500.0
2010-07-23 09:55:00,6.37,6.37,6.34,6.34,22400.0,6.37,6.37,6.34,6.34,22400.0
2010-07-23 10:00:00,6.34,6.37,6.33,6.36,74800.0,6.34,6.37,6.33,6.36,74800.0
2010-07-23 10:05:00,6.36,6.39,6.36,6.38,49500.0,6.36,6.39,6.36,6.38,49500.0
2010-07-23 10:10:00,6.37,6.4,6.37,6.4,48200.0,6.37,6.4,6.37,6.4,48200.0
2010-07-23 10:15:00,6.4,6.4,6.37,6.37,43900.0,6.4,6.4,6.37,6.37,43900.0
2010-07-23 10:20:00,6.38,6.38,6.37,6.37,27500.0,6.38,6.38,6.37,6.37,27500.0
2010-07-23 10:25:00,6.38,6.41,6.37,6.4,41600.0,6.38,6.41,6.37,6.4,41600.0
2010-07-23 10:30:00,6.4,6.46,6.4,6.44,114100.0,6.4,6.46,6.4,6.44,114100.0
2010-07-23 10:35:00,6.44,6.46,6.44,6.46,58300.0,6.44,6.46,6.44,6.46,58300.0
2010-07-23 10:40:00,6.46,6.49,6.46,6.48,69500.0,6.46,6.49,6.46,6.48,69500.0
2010-07-23 10:45:00,6.48,6.49,6.46,6.46,53600.0,6.48,6.49,6.46,6.46,53600.0
2010-07-23 10:50:00,6.46,6.46,6.42,6.45,96600.0,6.46,6.46,6.42,6.45,96600.0
2010-07-23 10:55:00,6.45,6.46,6.44,6.44,37900.0,6.45,6.46,6.44,6.44,37900.0
2010-07-23 11:00:00,6.44,6.47,6.44,6.46,29000.0,6.44,6.47,6.44,6.46,29000.0
2010-07-23 11:05:00,6.47,6.49,6.46,6.48,39700.0,6.47,6.49,6.46,6.48,39700.0
2010-07-23 11:10:00,6.49,6.49,6.45,6.45,67700.0,6.49,6.49,6.45,6.45,67700.0
2010-07-23 11:15:00,6.45,6.49,6.45,6.48,57100.0,6.45,6.49,6.45,6.48,57100.0
2010-07-23 11:20:00,6.48,6.48,6.47,6.48,50000.0,6.48,6.48,6.47,6.48,50000.0
2010-07-23 11:25:00,6.47,6.48,6.46,6.46,41100.0,6.47,6.48,6.46,6.46,41100.0
2010-07-23 11:30:00,6.46,6.46,6.45,6.46,56600.0,6.46,6.46,6.45,6.46,56600.0
2010-07-23 11:35:00,6.46,6.47,6.46,6.46,26500.0,6.46,6.47,6.46,6.46,26500.0
2010-07-23 11:40:00,6.47,6.47,6.43,6.44,63900.0,6.47,6.47,6.43,6.44,63900.0
2010-07-23 11:45:00,6.44,6.44,6.41,6.44,76500.0,6.44,6.44,6.41,6.44,76500.0
2010-07-23 11:50:00,6.44,6.46,6.43,6.46,52700.0,6.44,6.46,6.43,6.46,52700.0
2010-07-23 11:55:00,6.46,6.48,6.45,6.46,43200.0,6.46,6.48,6.45,6.46,43200.0
2010-07-23 12:00:00,6.45,6.49,6.45,6.45,81100.0,6.45,6.49,6.45,6.45,81100.0
2010-07-23 12:05:00,6.45,6.47,6.45,6.46,46900.0,6.45,6.47,6.45,6.46,46900.0
2010-07-23 12:10:00,6.45,6.46,6.43,6.46,49400.0,6.45,6.46,6.43,6.46,49400.0
2010-07-23 12:15:00,6.46,6.46,6.43,6.46,53600.0,6.46,6.46,6.43,6.46,53600.0
2010-07-23 12:20:00,6.45,6.46,6.42,6.43,70400.0,6.45,6.46,6.42,6.43,70400.0
2010-07-23 12:25:00,6.43,6.43,6.42,6.42,21900.0,6.43,6.43,6.42,6.42,21900.0
2010-07-23 12:30:00,6.43,6.43,6.4,6.4,54000.0,6.43,6.43,6.4,6.4,54000.0
2010-07-23 12:35:00,6.4,6.41,6.4,6.41,15200.0,6.4,6.41,6.4,6.41,15200.0
2010-07-23 12:40:00,6.41,6.41,6.38,6.38,48100.0,6.41,6.41,6.38,6.38,48100.0
2010-07-23 12:45:00,6.38,6.39,6.37,6.38,28500.0,6.38,6.39,6.37,6.38,28500.0
2010-07-23 12:50:00,6.38,6.4,6.37,6.39,55700.0,6.38,6.4,6.37,6.39,55700.0
2010-07-23 12:55:00,6.39,6.4,6.39,6.4,216200.0,6.39,6.4,6.39,6.4,216200.0
2010-07-23 13:00:00,6.39,6.4,6.39,6.39,24400.0,6.39,6.4,6.39,6.39,24400.0
2010-07-23 13:05:00,6.39,6.4,6.38,6.39,93100.0,6.39,6.4,6.38,6.39,93100.0
2010-07-23 13:10:00,6.38,6.44,6.38,6.44,73200.0,6.38,6.44,6.38,6.44,73200.0
2010-07-23 13:15:00,6.44,6.47,6.43,6.47,37600.0,6.44,6.47,6.43,6.47,37600.0
2010-07-23 13:20:00,6.47,6.49,6.44,6.49,88200.0,6.47,6.49,6.44,6.49,88200.0
2010-07-23 13:25:00,6.49,6.5,6.49,6.5,26800.0,6.49,6.5,6.49,6.5,26800.0
2010-07-23 13:30:00,6.5,6.5,6.49,6.5,20700.0,6.5,6.5,6.49,6.5,20700.0
2010-07-23 13:35:00,6.49,6.53,6.48,6.52,169200.0,6.49,6.53,6.48,6.52,169200.0
2010-07-23 13:40:00,6.52,6.52,6.49,6.49,64700.0,6.52,6.52,6.49,6.49,64700.0
2010-07-23 13:45:00,6.5,6.5,6.49,6.5,38400.0,6.5,6.5,6.49,6.5,38400.0
2010-07-23 13:50:00,6.51,6.52,6.5,6.52,32500.0,6.51,6.52,6.5,6.52,32500.0
2010-07-23 13:55:00,6.53,6.53,6.51,6.51,25900.0,6.53,6.53,6.51,6.51,25900.0
2010-07-23 14:00:00,6.52,6.52,6.51,6.51,39700.0,6.52,6.52,6.51,6.51,39700.0
2010-07-23 14:05:00,6.51,6.52,6.49,6.5,83200.0,6.51,6.52,6.49,6.5,83200.0
2010-07-23 14:10:00,6.49,6.5,6.48,6.48,120600.0,6.49,6.5,6.48,6.48,120600.0
2010-07-23 14:15:00,6.49,6.49,6.47,6.48,84100.0,6.49,6.49,6.47,6.48,84100.0
2010-07-23 14:20:00,6.47,6.48,6.45,6.45,55300.0,6.47,6.48,6.45,6.45,55300.0
2010-07-23 14:25:00,6.46,6.46,6.45,6.45,16200.0,6.46,6.46,6.45,6.45,16200.0
2010-07-23 14:30:00,6.46,6.46,6.44,6.45,46000.0,6.46,6.46,6.44,6.45,46000.0
2010-07-23 14:35:00,6.45,6.45,6.44,6.44,42500.0,6.45,6.45,6.44,6.44,42500.0
2010-07-23 14:40:00,6.44,6.47,6.43,6.46,107000.0,6.44,6.47,6.43,6.46,107000.0
2010-07-23 14:45:00,6.46,6.47,6.45,6.47,75100.0,6.46,6.47,6.45,6.47,75100.0
2010-07-23 14:50:00,6.46,6.49,6.46,6.48,35600.0,6.46,6.49,6.46,6.48,35600.0
2010-07-23 14:55:00,6.49,6.49,6.45,6.46,76000.0,6.49,6.49,6.45,6.46,76000.0
2010-07-23 15:00:00,6.47,6.47,6.46,6.47,33600.0,6.47,6.47,6.46,6.47,33600.0
2010-07-23 15:05:00,6.46,6.48,6.46,6.48,58300.0,6.46,6.48,6.46,6.48,58300.0
2010-07-23 15:10:00,6.48,6.48,6.47,6.48,95300.0,6.48,6.48,6.47,6.48,95300.0
2010-07-23 15:15:00,6.48,6.51,6.47,6.51,92600.0,6.48,6.51,6.47,6.51,92600.0
2010-07-23 15:20:00,6.5,6.51,6.5,6.5,47900.0,6.5,6.51,6.5,6.5,47900.0
2010-07-23 15:25:00,6.51,6.51,6.48,6.49,55000.0,6.51,6.51,6.48,6.49,55000.0
2010-07-23 15:30:00,6.48,6.52,6.48,6.52,102000.0,6.48,6.52,6.48,6.52,102000.0
2010-07-23 15:35:00,6.52,6.52,6.49,6.5,81200.0,6.52,6.52,6.49,6.5,81200.0
2010-07-23 15:40:00,6.49,6.52,6.49,6.51,108700.0,6.49,6.52,6.49,6.51,108700.0
2010-07-23 15:45:00,6.51,6.53,6.51,6.52,101200.0,6.51,6.53,6.51,6.52,101200.0
2010-07-23 15:50:00,6.52,6.52,6.51,6.52,88500.0,6.52,6.52,6.51,6.52,88500.0
2010-07-23 15:55:00,6.52,6.54,6.51,6.53,238400.0,6.52,6.54,6.51,6.53,238400.0
2010-07-26 09:30:00,6.51,6.52,6.49,6.49,33900.0,6.51,6.52,6.49,6.49,33900.0
2010-07-26 09:35:00,6.5,6.52,6.5,6.51,25200.0,6.5,6.52,6.5,6.51,25200.0
2010-07-26 09:40:00,6.5,6.5,6.45,6.5,29600.0,6.5,6.5,6.45,6.5,29600.0
2010-07-26 09:45:00,6.5,6.52,6.49,6.51,29200.0,6.5,6.52,6.49,6.51,29200.0
2010-07-26 09:50:00,6.52,6.52,6.5,6.52,24000.0,6.52,6.52,6.5,6.52,24000.0
2010-07-26 09:55:00,6.52,6.52,6.5,6.5,39000.0,6.52,6.52,6.5,6.5,39000.0
2010-07-26 10:00:00,6.5,6.55,6.5,6.53,90600.0,6.5,6.55,6.5,6.53,90600.0
2010-07-26 10:05:00,6.53,6.55,6.53,6.53,27000.0,6.53,6.55,6.53,6.53,27000.0
2010-07-26 10:10:00,6.54,6.56,6.53,6.54,43300.0,6.54,6.56,6.53,6.54,43300.0
2010-07-26 10:15:00,6.55,6.57,6.53,6.54,38000.0,6.55,6.57,6.53,6.54,38000.0
2010-07-26 10:20:00,6.54,6.55,6.53,6.53,19300.0,6.54,6.55,6.53,6.53,19300.0
2010-07-26 10:25:00,6.54,6.55,6.53,6.55,60400.0,6.54,6.55,6.53,6.55,60400.0
2010-07-26 10:30:00,6.55,6.57,6.54,6.54,87100.0,6.55,6.57,6.54,6.54,87100.0
2010-07-26 10:35:00,6.54,6.56,6.53,6.55,125000.0,6.54,6.56,6.53,6.55,125000.0
2010-07-26 10:40:00,6.54,6.55,6.54,6.55,2100.0,6.54,6.55,6.54,6.55,2100.0
2010-07-26 10:45:00,6.54,6.55,6.51,6.53,33200.0,6.54,6.55,6.51,6.53,33200.0
2010-07-26 10:50:00,6.53,6.53,6.51,6.51,77300.0,6.53,6.53,6.51,6.51,77300.0
2010-07-26 10:55:00,6.51,6.54,6.51,6.51,58500.0,6.51,6.54,6.51,6.51,58500.0
2010-07-26 11:00:00,6.52,6.54,6.51,6.51,64500.0,6.52,6.54,6.51,6.51,64500.0
2010-07-26 11:05:00,6.52,6.52,6.5,6.5,20600.0,6.52,6.52,6.5,6.5,20600.0
2010-07-26 11:10:00,6.51,6.53,6.51,6.53,18400.0,6.51,6.53,6.51,6.53,18400.0
2010-07-26 11:15:00,6.53,6.57,6.53,6.54,70300.0,6.53,6.57,6.53,6.54,70300.0
2010-07-26 11:20:00,6.55,6.56,6.52,6.55,40600.0,6.55,6.56,6.52,6.55,40600.0
2010-07-26 11:25:00,6.55,6.56,6.55,6.55,17200.0,6.55,6.56,6.55,6.55,17200.0
2010-07-26 11:30:00,6.55,6.55,6.53,6.53,15500.0,6.55,6.55,6.53,6.53,15500.0
2010-07-26 11:35:00,6.53,6.54,6.53,6.53,5100.0,6.53,6.54,6.53,6.53,5100.0
2010-07-26 11:40:00,6.53,6.54,6.53,6.54,5000.0,6.53,6.54,6.53,6.54,5000.0
2010-07-26 11:45:00,6.53,6.54,6.53,6.53,1600.0,6.53,6.54,6.53,6.53,1600.0
2010-07-26 11:50:00,6.53,6.54,6.53,6.53,5500.0,6.53,6.54,6.53,6.53,5500.0
2010-07-26 11:55:00,6.53,6.53,6.51,6.51,25800.0,6.53,6.53,6.51,6.51,25800.0
2010-07-26 12:00:00,6.51,6.54,6.51,6.53,18200.0,6.51,6.54,6.51,6.53,18200.0
2010-07-26 12:05:00,6.53,6.57,6.53,6.56,82400.0,6.53,6.57,6.53,6.56,82400.0
2010-07-26 12:10:00,6.56,6.56,6.53,6.55,19500.0,6.56,6.56,6.53,6.55,19500.0
2010-07-26 12:15:00,6.54,6.56,6.53,6.54,40500.0,6.54,6.56,6.53,6.54,40500.0
2010-07-26 12:20:00,6.54,6.56,6.54,6.56,26200.0,6.54,6.56,6.54,6.56,26200.0
2010-07-26 12:25:00,6.55,6.56,6.55,6.56,18300.0,6.55,6.56,6.55,6.56,18300.0
2010-07-26 12:30:00,6.56,6.56,6.55,6.55,7200.0,6.56,6.56,6.55,6.55,7200.0
2010-07-26 12:35:00,6.55,6.55,6.54,6.54,14900.0,6.55,6.55,6.54,6.54,14900.0
2010-07-26 12:40:00,6.55,6.57,6.54,6.55,32700.0,6.55,6.57,6.54,6.55,32700.0
2010-07-26 12:45:00,6.56,6.56,6.55,6.55,2400.0,6.56,6.56,6.55,6.55,2400.0
2010-07-26 12:50:00,6.55,6.59,6.55,6.58,69400.0,6.55,6.59,6.55,6.58,69400.0
2010-07-26 12:55:00,6.57,6.59,6.56,6.56,37900.0,6.57,6.59,6.56,6.56,37900.0
2010-07-26 13:00:00,6.57,6.57,6.56,6.56,4700.0,6.57,6.57,6.56,6.56,4700.0
2010-07-26 13:05:00,6.56,6.56,6.54,6.54,25100.0,6.56,6.56,6.54,6.54,25100.0
2010-07-26 13:10:00,6.55,6.56,6.55,6.55,14400.0,6.55,6.56,6.55,6.55,14400.0
2010-07-26 13:15:00,6.55,6.56,6.55,6.56,3300.0,6.55,6.56,6.55,6.56,3300.0
2010-07-26 13:20:00,6.55,6.56,6.55,6.56,1000.0,6.55,6.56,6.55,6.56,1000.0
2010-07-26 13:25:00,6.55,6.56,6.55,6.55,2200.0,6.55,6.56,6.55,6.55,2200.0
2010-07-26 13:30:00,6.56,6.57,6.55,6.56,46500.0,6.56,6.57,6.55,6.56,46500.0
2010-07-26 13:35:00,6.57,6.57,6.55,6.56,12900.0,6.57,6.57,6.55,6.56,12900.0
2010-07-26 13:40:00,6.56,6.57,6.55,6.56,18400.0,6.56,6.57,6.55,6.56,18400.0
2010-07-26 13:45:00,6.56,6.57,6.56,6.56,4100.0,6.56,6.57,6.56,6.56,4100.0
2010-07-26 13:50:00,6.56,6.57,6.56,6.56,3700.0,6.56,6.57,6.56,6.56,3700.0
2010-07-26 13:55:00,6.56,6.57,6.55,6.55,11000.0,6.56,6.57,6.55,6.55,11000.0
2010-07-26 14:00:00,6.56,6.57,6.55,6.57,40200.0,6.56,6.57,6.55,6.57,40200.0
2010-07-26 14:05:00,6.57,6.57,6.55,6.56,42700.0,6.57,6.57,6.55,6.56,42700.0
2010-07-26 14:10:00,6.56,6.57,6.55,6.56,36400.0,6.56,6.57,6.55,6.56,36400.0
2010-07-26 14:15:00,6.56,6.59,6.55,6.59,80900.0,6.56,6.59,6.55,6.59,80900.0
2010-07-26 14:20:00,6.59,6.59,6.56,6.56,34600.0,6.59,6.59,6.56,6.56,34600.0
2010-07-26 14:25:00,6.55,6.58,6.55,6.57,17900.0,6.55,6.58,6.55,6.57,17900.0
2010-07-26 14:30:00,6.57,6.57,6.55,6.55,15400.0,6.57,6.57,6.55,6.55,15400.0
2010-07-26 14:35:00,6.56,6.57,6.55,6.57,18300.0,6.56,6.57,6.55,6.57,18300.0
2010-07-26 14:40:00,6.56,6.57,6.56,6.56,3300.0,6.56,6.57,6.56,6.56,3300.0
2010-07-26 14:45:00,6.57,6.58,6.56,6.58,39800.0,6.57,6.58,6.56,6.58,39800.0
2010-07-26 14:50:00,6.58,6.58,6.57,6.57,12900.0,6.58,6.58,6.57,6.57,12900.0
2010-07-26 14:55:00,6.57,6.58,6.57,6.57,6800.0,6.57,6.58,6.57,6.57,6800.0
2010-07-26 15:00:00,6.57,6.59,6.57,6.59,35100.0,6.57,6.59,6.57,6.59,35100.0
2010-07-26 15:05:00,6.59,6.59,6.58,6.59,28800.0,6.59,6.59,6.58,6.59,28800.0
2010-07-26 15:10:00,6.59,6.59,6.57,6.58,18700.0,6.59,6.59,6.57,6.58,18700.0
2010-07-26 15:15:00,6.57,6.58,6.57,6.58,28300.0,6.57,6.58,6.57,6.58,28300.0
2010-07-26 15:20:00,6.58,6.61,6.57,6.61,54000.0,6.58,6.61,6.57,6.61,54000.0
2010-07-26 15:25:00,6.61,6.61,6.6,6.6,20900.0,6.61,6.61,6.6,6.6,20900.0
2010-07-26 15:30:00,6.6,6.6,6.58,6.59,60400.0,6.6,6.6,6.58,6.59,60400.0
2010-07-26 15:35:00,6.58,6.6,6.58,6.59,90500.0,6.58,6.6,6.58,6.59,90500.0
2010-07-26 15:40:00,6.59,6.6,6.58,6.59,28100.0,6.59,6.6,6.58,6.59,28100.0
2010-07-26 15:45:00,6.6,6.6,6.59,6.6,18500.0,6.6,6.6,6.59,6.6,18500.0
2010-07-26 15:50:00,6.59,6.6,6.59,6.6,31200.0,6.59,6.6,6.59,6.6,31200.0
2010-07-26 15:55:00,6.59,6.6,6.58,6.6,107600.0,6.59,6.6,6.58,6.6,107600.0
2010-07-27 09:30:00,6.64,6.64,6.57,6.61,72600.0,6.64,6.64,6.57,6.61,72600.0
2010-07-27 09:35:00,6.61,6.62,6.59,6.62,44700.0,6.61,6.62,6.59,6.62,44700.0
2010-07-27 09:40:00,6.62,6.62,6.6,6.6,27200.0,6.62,6.62,6.6,6.6,27200.0
2010-07-27 09:45:00,6.61,6.62,6.61,6.62,7400.0,6.61,6.62,6.61,6.62,7400.0
2010-07-27 09:50:00,6.62,6.64,6.61,6.63,24400.0,6.62,6.64,6.61,6.63,24400.0
2010-07-27 09:55:00,6.63,6.63,6.61,6.61,29800.0,6.63,6.63,6.61,6.61,29800.0
2010-07-27 10:00:00,6.61,6.63,6.58,6.59,147900.0,6.61,6.63,6.58,6.59,147900.0
2010-07-27 10:05:00,6.59,6.6,6.56,6.57,30800.0,6.59,6.6,6.56,6.57,30800.0
2010-07-27 10:10:00,6.57,6.59,6.55,6.59,68500.0,6.57,6.59,6.55,6.59,68500.0
2010-07-27 10:15:00,6.58,6.59,6.58,6.59,46000.0,6.58,6.59,6.58,6.59,46000.0
2010-07-27 10:20:00,6.59,6.59,6.58,6.59,33700.0,6.59,6.59,6.58,6.59,33700.0
2010-07-27 10:25:00,6.59,6.59,6.58,6.59,6500.0,6.59,6.59,6.58,6.59,6500.0
2010-07-27 10:30:00,6.58,6.59,6.58,6.58,8100.0,6.58,6.59,6.58,6.58,8100.0
2010-07-27 10:35:00,6.58,6.6,6.58,6.6,12500.0,6.58,6.6,6.58,6.6,12500.0
2010-07-27 10:40:00,6.6,6.6,6.59,6.59,4200.0,6.6,6.6,6.59,6.59,4200.0
2010-07-27 10:45:00,6.6,6.6,6.58,6.59,21100.0,6.6,6.6,6.58,6.59,21100.0
2010-07-27 10:50:00,6.59,6.59,6.58,6.58,3600.0,6.59,6.59,6.58,6.58,3600.0
2010-07-27 10:55:00,6.59,6.59,6.58,6.59,20400.0,6.59,6.59,6.58,6.59,20400.0
2010-07-27 11:00:00,6.58,6.59,6.58,6.59,8200.0,6.58,6.59,6.58,6.59,8200.0
2010-07-27 11:05:00,6.59,6.59,6.58,6.58,53200.0,6.59,6.59,6.58,6.58,53200.0
2010-07-27 11:10:00,6.58,6.59,6.56,6.56,25600.0,6.58,6.59,6.56,6.56,25600.0
2010-07-27 11:15:00,6.57,6.57,6.56,6.57,3000.0,6.57,6.57,6.56,6.57,3000.0
2010-07-27 11:20:00,6.57,6.58,6.56,6.57,15000.0,6.57,6.58,6.56,6.57,15000.0
2010-07-27 11:25:00,6.57,6.58,6.57,6.58,14600.0,6.57,6.58,6.57,6.58,14600.0
2010-07-27 11:30:00,6.59,6.59,6.58,6.58,2500.0,6.59,6.59,6.58,6.58,2500.0
2010-07-27 11:35:00,6.58,6.6,6.58,6.6,20800.0,6.58,6.6,6.58,6.6,20800.0
2010-07-27 11:40:00,6.6,6.6,6.58,6.59,9800.0,6.6,6.6,6.58,6.59,9800.0
2010-07-27 11:45:00,6.59,6.6,6.58,6.59,22000.0,6.59,6.6,6.58,6.59,22000.0
2010-07-27 11:50:00,6.58,6.59,6.58,6.59,13400.0,6.58,6.59,6.58,6.59,13400.0
2010-07-27 11:55:00,6.6,6.62,6.59,6.62,36800.0,6.6,6.62,6.59,6.62,36800.0
2010-07-27 12:00:00,6.62,6.65,6.62,6.63,48000.0,6.62,6.65,6.62,6.63,48000.0
2010-07-27 12:05:00,6.63,6.64,6.61,6.61,10100.0,6.63,6.64,6.61,6.61,10100.0
2010-07-27 12:10:00,6.61,6.63,6.61,6.63,12700.0,6.61,6.63,6.61,6.63,12700.0
2010-07-27 12:15:00,6.63,6.63,6.62,6.63,3800.0,6.63,6.63,6.62,6.63,3800.0
2010-07-27 12:20:00,6.62,6.63,6.62,6.62,4200.0,6.62,6.63,6.62,6.62,4200.0
2010-07-27 12:25:00,6.63,6.63,6.62,6.62,4800.0,6.63,6.63,6.62,6.62,4800.0
2010-07-27 12:30:00,6.62,6.62,6.61,6.61,19400.0,6.62,6.62,6.61,6.61,19400.0
2010-07-27 12:35:00,6.61,6.62,6.61,6.61,3200.0,6.61,6.62,6.61,6.61,3200.0
2010-07-27 12:40:00,6.62,6.63,6.61,6.62,18000.0,6.62,6.63,6.61,6.62,18000.0
2010-07-27 12:45:00,6.63,6.63,6.61,6.61,10700.0,6.63,6.63,6.61,6.61,10700.0
2010-07-27 12:50:00,6.61,6.61,6.6,6.6,13800.0,6.61,6.61,6.6,6.6,13800.0
2010-07-27 12:55:00,6.6,6.6,6.59,6.59,5700.0,6.6,6.6,6.59,6.59,5700.0
2010-07-27 13:00:00,6.59,6.6,6.59,6.59,14100.0,6.59,6.6,6.59,6.59,14100.0
2010-07-27 13:05:00,6.59,6.6,6.57,6.59,59500.0,6.59,6.6,6.57,6.59,59500.0
2010-07-27 13:10:00,6.59,6.6,6.59,6.59,9300.0,6.59,6.6,6.59,6.59,9300.0
2010-07-27 13:15:00,6.59,6.6,6.58,6.59,9400.0,6.59,6.6,6.58,6.59,9400.0
2010-07-27 13:20:00,6.58,6.59,6.58,6.58,3600.0,6.58,6.59,6.58,6.58,3600.0
2010-07-27 13:25:00,6.58,6.59,6.57,6.57,17900.0,6.58,6.59,6.57,6.57,17900.0
2010-07-27 13:30:00,6.57,6.58,6.57,6.57,2600.0,6.57,6.58,6.57,6.57,2600.0
2010-07-27 13:35:00,6.57,6.58,6.57,6.58,3600.0,6.57,6.58,6.57,6.58,3600.0
2010-07-27 13:40:00,6.57,6.59,6.57,6.59,33100.0,6.57,6.59,6.57,6.59,33100.0
2010-07-27 13:45:00,6.58,6.61,6.58,6.61,23200.0,6.58,6.61,6.58,6.61,23200.0
2010-07-27 13:50:00,6.61,6.61,6.6,6.6,5200.0,6.61,6.61,6.6,6.6,5200.0
2010-07-27 13:55:00,6.61,6.61,6.58,6.58,48400.0,6.61,6.61,6.58,6.58,48400.0
2010-07-27 14:00:00,6.59,6.59,6.56,6.57,31900.0,6.59,6.59,6.56,6.57,31900.0
2010-07-27 14:05:00,6.57,6.58,6.57,6.57,11800.0,6.57,6.58,6.57,6.57,11800.0
2010-07-27 14:10:00,6.58,6.61,6.55,6.61,172300.0,6.58,6.61,6.55,6.61,172300.0
2010-07-27 14:15:00,6.6,6.63,6.58,6.63,41900.0,6.6,6.63,6.58,6.63,41900.0
2010-07-27 14:20:00,6.63,6.63,6.61,6.61,11800.0,6.63,6.63,6.61,6.61,11800.0
2010-07-27 14:25:00,6.62,6.63,6.61,6.61,15400.0,6.62,6.63,6.61,6.61,15400.0
2010-07-27 14:30:00,6.61,6.62,6.61,6.61,7600.0,6.61,6.62,6.61,6.61,7600.0
2010-07-27 14:35:00,6.61,6.62,6.61,6.61,3800.0,6.61,6.62,6.61,6.61,3800.0
2010-07-27 14:40:00,6.61,6.62,6.61,6.61,3200.0,6.61,6.62,6.61,6.61,3200.0
2010-07-27 14:45:00,6.61,6.62,6.61,6.61,8000.0,6.61,6.62,6.61,6.61,8000.0
2010-07-27 14:50:00,6.61,6.62,6.59,6.6,43300.0,6.61,6.62,6.59,6.6,43300.0
2010-07-27 14:55:00,6.6,6.62,6.6,6.61,34500.0,6.6,6.62,6.6,6.61,34500.0
2010-07-27 15:00:00,6.61,6.62,6.6,6.61,20000.0,6.61,6.62,6.6,6.61,20000.0
2010-07-27 15:05:00,6.61,6.63,6.61,6.63,43200.0,6.61,6.63,6.61,6.63,43200.0
2010-07-27 15:10:00,6.63,6.63,6.61,6.61,35900.0,6.63,6.63,6.61,6.61,35900.0
2010-07-27 15:15:00,6.61,6.65,6.61,6.65,59500.0,6.61,6.65,6.61,6.65,59500.0
2010-07-27 15:20:00,6.64,6.66,6.64,6.64,31600.0,6.64,6.66,6.64,6.64,31600.0
2010-07-27 15:25:00,6.65,6.65,6.64,6.65,34300.0,6.65,6.65,6.64,6.65,34300.0
2010-07-27 15:30:00,6.64,6.65,6.61,6.64,75900.0,6.64,6.65,6.61,6.64,75900.0
2010-07-27 15:35:00,6.64,6.64,6.63,6.64,20500.0,6.64,6.64,6.63,6.64,20500.0
2010-07-27 15:40:00,6.63,6.64,6.63,6.63,25500.0,6.63,6.64,6.63,6.63,25500.0
2010-07-27 15:45:00,6.63,6.66,6.63,6.64,88200.0,6.63,6.66,6.63,6.64,88200.0
2010-07-27 15:50:00,6.63,6.64,6.61,6.61,71500.0,6.63,6.64,6.61,6.61,71500.0
2010-07-27 15:55:00,6.62,6.62,6.61,6.61,97200.0,6.62,6.62,6.61,6.61,97200.0
2010-07-28 09:30:00,6.6,6.69,6.6,6.67,14400.0,6.6,6.69,6.6,6.67,14400.0
2010-07-28 09:35:00,6.67,6.69,6.65,6.65,60700.0,6.67,6.69,6.65,6.65,60700.0
2010-07-28 09:40:00,6.66,6.66,6.59,6.61,39900.0,6.66,6.66,6.59,6.61,39900.0
2010-07-28 09:45:00,6.61,6.64,6.59,6.6,34400.0,6.61,6.64,6.59,6.6,34400.0
2010-07-28 09:50:00,6.61,6.61,6.59,6.59,14100.0,6.61,6.61,6.59,6.59,14100.0
2010-07-28 09:55:00,6.59,6.61,6.58,6.61,62400.0,6.59,6.61,6.58,6.61,62400.0
2010-07-28 10:00:00,6.62,6.63,6.61,6.62,13800.0,6.62,6.63,6.61,6.62,13800.0
2010-07-28 10:05:00,6.62,6.62,6.56,6.56,41000.0,6.62,6.62,6.56,6.56,41000.0
2010-07-28 10:10:00,6.56,6.59,6.55,6.59,35700.0,6.56,6.59,6.55,6.59,35700.0
2010-07-28 10:15:00,6.59,6.6,6.55,6.55,67900.0,6.59,6.6,6.55,6.55,67900.0
2010-07-28 10:20:00,6.55,6.56,6.55,6.55,62400.0,6.55,6.56,6.55,6.55,62400.0
2010-07-28 10:25:00,6.55,6.55,6.54,6.55,53000.0,6.55,6.55,6.54,6.55,53000.0
2010-07-28 10:30:00,6.54,6.55,6.52,6.52,67600.0,6.54,6.55,6.52,6.52,67600.0
2010-07-28 10:35:00,6.53,6.53,6.51,6.51,31200.0,6.53,6.53,6.51,6.51,31200.0
2010-07-28 10:40:00,6.51,6.53,6.51,6.53,28500.0,6.51,6.53,6.51,6.53,28500.0
2010-07-28 10:45:00,6.53,6.53,6.51,6.52,24300.0,6.53,6.53,6.51,6.52,24300.0
2010-07-28 10:50:00,6.51,6.52,6.51,6.52,4600.0,6.51,6.52,6.51,6.52,4600.0
2010-07-28 10:55:00,6.52,6.52,6.51,6.52,9600.0,6.52,6.52,6.51,6.52,9600.0
2010-07-28 11:00:00,6.51,6.52,6.5,6.5,121900.0,6.51,6.52,6.5,6.5,121900.0
2010-07-28 11:05:00,6.49,6.5,6.48,6.48,70700.0,6.49,6.5,6.48,6.48,70700.0
2010-07-28 11:10:00,6.49,6.5,6.48,6.5,90500.0,6.49,6.5,6.48,6.5,90500.0
2010-07-28 11:15:00,6.5,6.52,6.49,6.49,60200.0,6.5,6.52,6.49,6.49,60200.0
2010-07-28 11:20:00,6.48,6.5,6.48,6.5,114300.0,6.48,6.5,6.48,6.5,114300.0
2010-07-28 11:25:00,6.5,6.51,6.49,6.49,148300.0,6.5,6.51,6.49,6.49,148300.0
2010-07-28 11:30:00,6.49,6.5,6.49,6.5,48000.0,6.49,6.5,6.49,6.5,48000.0
2010-07-28 11:35:00,6.5,6.51,6.49,6.51,41600.0,6.5,6.51,6.49,6.51,41600.0
2010-07-28 11:40:00,6.5,6.51,6.49,6.5,55100.0,6.5,6.51,6.49,6.5,55100.0
2010-07-28 11:45:00,6.5,6.5,6.49,6.5,25100.0,6.5,6.5,6.49,6.5,25100.0
2010-07-28 11:50:00,6.5,6.51,6.49,6.49,93100.0,6.5,6.51,6.49,6.49,93100.0
2010-07-28 11:55:00,6.5,6.52,6.49,6.52,90200.0,6.5,6.52,6.49,6.52,90200.0
2010-07-28 12:00:00,6.52,6.54,6.51,6.52,55000.0,6.52,6.54,6.51,6.52,55000.0
2010-07-28 12:05:00,6.52,6.53,6.5,6.5,34200.0,6.52,6.53,6.5,6.5,34200.0
2010-07-28 12:10:00,6.5,6.51,6.5,6.5,4200.0,6.5,6.51,6.5,6.5,4200.0
2010-07-28 12:15:00,6.51,6.51,6.5,6.51,2500.0,6.51,6.51,6.5,6.51,2500.0
2010-07-28 12:20:00,6.5,6.51,6.5,6.5,1900.0,6.5,6.51,6.5,6.5,1900.0
2010-07-28 12:25:00,6.51,6.51,6.5,6.5,4300.0,6.51,6.51,6.5,6.5,4300.0
2010-07-28 12:30:00,6.5,6.51,6.49,6.5,29100.0,6.5,6.51,6.49,6.5,29100.0
2010-07-28 12:35:00,6.51,6.52,6.5,6.51,6100.0,6.51,6.52,6.5,6.51,6100.0
2010-07-28 12:40:00,6.51,6.52,6.51,6.52,14900.0,6.51,6.52,6.51,6.52,14900.0
2010-07-28 12:45:00,6.51,6.52,6.51,6.51,2000.0,6.51,6.52,6.51,6.51,2000.0
2010-07-28 12:50:00,6.52,6.52,6.51,6.51,2000.0,6.52,6.52,6.51,6.51,2000.0
2010-07-28 12:55:00,6.51,6.53,6.51,6.52,30000.0,6.51,6.53,6.51,6.52,30000.0
2010-07-28 13:00:00,6.52,6.53,6.51,6.51,25000.0,6.52,6.53,6.51,6.51,25000.0
2010-07-28 13:05:00,6.51,6.52,6.51,6.51,2300.0,6.51,6.52,6.51,6.51,2300.0
2010-07-28 13:10:00,6.51,6.52,6.51,6.52,2200.0,6.51,6.52,6.51,6.52,2200.0
2010-07-28 13:15:00,6.51,6.52,6.51,6.51,1700.0,6.51,6.52,6.51,6.51,1700.0
2010-07-28 13:20:00,6.52,6.52,6.5,6.51,46300.0,6.52,6.52,6.5,6.51,46300.0
2010-07-28 13:25:00,6.51,6.51,6.5,6.5,16300.0,6.51,6.51,6.5,6.5,16300.0
2010-07-28 13:30:00,6.5,6.52,6.49,6.52,88500.0,6.5,6.52,6.49,6.52,88500.0
2010-07-28 13:35:00,6.52,6.52,6.49,6.5,45400.0,6.52,6.52,6.49,6.5,45400.0
2010-07-28 13:40:00,6.49,6.51,6.49,6.51,17400.0,6.49,6.51,6.49,6.51,17400.0
2010-07-28 13:45:00,6.51,6.51,6.49,6.49,43800.0,6.51,6.51,6.49,6.49,43800.0
2010-07-28 13:50:00,6.49,6.5,6.49,6.5,110400.0,6.49,6.5,6.49,6.5,110400.0
2010-07-28 13:55:00,6.49,6.5,6.49,6.49,9600.0,6.49,6.5,6.49,6.49,9600.0
2010-07-28 14:00:00,6.49,6.5,6.49,6.49,8800.0,6.49,6.5,6.49,6.49,8800.0
2010-07-28 14:05:00,6.49,6.5,6.49,6.5,16200.0,6.49,6.5,6.49,6.5,16200.0
2010-07-28 14:10:00,6.49,6.49,6.46,6.46,45600.0,6.49,6.49,6.46,6.46,45600.0
2010-07-28 14:15:00,6.46,6.47,6.45,6.47,23800.0,6.46,6.47,6.45,6.47,23800.0
2010-07-28 14:20:00,6.47,6.47,6.46,6.47,10600.0,6.47,6.47,6.46,6.47,10600.0
2010-07-28 14:25:00,6.48,6.48,6.47,6.48,5500.0,6.48,6.48,6.47,6.48,5500.0
2010-07-28 14:30:00,6.47,6.49,6.47,6.47,29300.0,6.47,6.49,6.47,6.47,29300.0
2010-07-28 14:35:00,6.47,6.5,6.47,6.5,29700.0,6.47,6.5,6.47,6.5,29700.0
2010-07-28 14:40:00,6.49,6.5,6.48,6.48,14800.0,6.49,6.5,6.48,6.48,14800.0
2010-07-28 14:45:00,6.48,6.49,6.47,6.47,25800.0,6.48,6.49,6.47,6.47,25800.0
2010-07-28 14:50:00,6.47,6.48,6.47,6.47,20700.0,6.47,6.48,6.47,6.47,20700.0
2010-07-28 14:55:00,6.47,6.48,6.47,6.47,11200.0,6.47,6.48,6.47,6.47,11200.0
2010-07-28 15:00:00,6.47,6.48,6.45,6.45,17100.0,6.47,6.48,6.45,6.45,17100.0
2010-07-28 15:05:00,6.45,6.46,6.44,6.44,9800.0,6.45,6.46,6.44,6.44,9800.0
2010-07-28 15:10:00,6.45,6.45,6.44,6.44,7000.0,6.45,6.45,6.44,6.44,7000.0
2010-07-28 15:15:00,6.44,6.44,6.43,6.43,45400.0,6.44,6.44,6.43,6.43,45400.0
2010-07-28 15:20:00,6.43,6.43,6.41,6.42,40800.0,6.43,6.43,6.41,6.42,40800.0
2010-07-28 15:25:00,6.42,6.43,6.42,6.42,25700.0,6.42,6.43,6.42,6.42,25700.0
2010-07-28 15:30:00,6.42,6.47,6.42,6.46,98900.0,6.42,6.47,6.42,6.46,98900.0
2010-07-28 15:35:00,6.46,6.46,6.44,6.44,54100.0,6.46,6.46,6.44,6.44,54100.0
2010-07-28 15:40:00,6.44,6.48,6.44,6.47,132800.0,6.44,6.48,6.44,6.47,132800.0
2010-07-28 15:45:00,6.47,6.48,6.44,6.44,78900.0,6.47,6.48,6.44,6.44,78900.0
2010-07-28 15:50:00,6.44,6.48,6.43,6.47,108800.0,6.44,6.48,6.43,6.47,108800.0
2010-07-28 15:55:00,6.47,6.48,6.45,6.45,344800.0,6.47,6.48,6.45,6.45,344800.0
2010-07-29 09:30:00,6.64,6.72,6.63,6.72,128600.0,6.64,6.72,6.63,6.72,128600.0
2010-07-29 09:35:00,6.72,6.72,6.7,6.71,56400.0,6.72,6.72,6.7,6.71,56400.0
2010-07-29 09:40:00,6.71,6.74,6.7,6.74,139700.0,6.71,6.74,6.7,6.74,139700.0
2010-07-29 09:45:00,6.74,6.81,6.74,6.8,321800.0,6.74,6.81,6.74,6.8,321800.0
2010-07-29 09:50:00,6.8,6.83,6.8,6.83,309700.0,6.8,6.83,6.8,6.83,309700.0
2010-07-29 09:55:00,6.82,6.84,6.79,6.84,148000.0,6.82,6.84,6.79,6.84,148000.0
2010-07-29 10:00:00,6.84,6.86,6.79,6.8,155300.0,6.84,6.86,6.79,6.8,155300.0
2010-07-29 10:05:00,6.8,6.81,6.74,6.77,248200.0,6.8,6.81,6.74,6.77,248200.0
2010-07-29 10:10:00,6.77,6.81,6.76,6.77,143200.0,6.77,6.81,6.76,6.77,143200.0
2010-07-29 10:15:00,6.76,6.84,6.75,6.81,247400.0,6.76,6.84,6.75,6.81,247400.0
2010-07-29 10:20:00,6.82,6.82,6.73,6.76,178500.0,6.82,6.82,6.73,6.76,178500.0
2010-07-29 10:25:00,6.75,6.77,6.73,6.74,105500.0,6.75,6.77,6.73,6.74,105500.0
2010-07-29 10:30:00,6.74,6.76,6.72,6.76,68600.0,6.74,6.76,6.72,6.76,68600.0
2010-07-29 10:35:00,6.76,6.78,6.73,6.74,99300.0,6.76,6.78,6.73,6.74,99300.0
2010-07-29 10:40:00,6.73,6.73,6.69,6.72,117600.0,6.73,6.73,6.69,6.72,117600.0
2010-07-29 10:45:00,6.72,6.78,6.72,6.78,71500.0,6.72,6.78,6.72,6.78,71500.0
2010-07-29 10:50:00,6.77,6.79,6.77,6.79,34400.0,6.77,6.79,6.77,6.79,34400.0
2010-07-29 10:55:00,6.78,6.8,6.76,6.79,171700.0,6.78,6.8,6.76,6.79,171700.0
2010-07-29 11:00:00,6.78,6.78,6.76,6.78,72100.0,6.78,6.78,6.76,6.78,72100.0
2010-07-29 11:05:00,6.78,6.81,6.78,6.8,170700.0,6.78,6.81,6.78,6.8,170700.0
2010-07-29 11:10:00,6.8,6.8,6.74,6.74,157000.0,6.8,6.8,6.74,6.74,157000.0
2010-07-29 11:15:00,6.74,6.74,6.7,6.71,81900.0,6.74,6.74,6.7,6.71,81900.0
2010-07-29 11:20:00,6.7,6.71,6.69,6.71,86100.0,6.7,6.71,6.69,6.71,86100.0
2010-07-29 11:25:00,6.71,6.72,6.69,6.7,72300.0,6.71,6.72,6.69,6.7,72300.0
2010-07-29 11:30:00,6.7,6.73,6.68,6.73,83300.0,6.7,6.73,6.68,6.73,83300.0
2010-07-29 11:35:00,6.72,6.74,6.71,6.72,123700.0,6.72,6.74,6.71,6.72,123700.0
2010-07-29 11:40:00,6.72,6.72,6.7,6.71,52500.0,6.72,6.72,6.7,6.71,52500.0
2010-07-29 11:45:00,6.72,6.74,6.71,6.71,67200.0,6.72,6.74,6.71,6.71,67200.0
2010-07-29 11:50:00,6.71,6.77,6.71,6.73,100200.0,6.71,6.77,6.71,6.73,100200.0
2010-07-29 11:55:00,6.73,6.73,6.7,6.7,65600.0,6.73,6.73,6.7,6.7,65600.0
2010-07-29 12:00:00,6.7,6.7,6.66,6.66,105400.0,6.7,6.7,6.66,6.66,105400.0
2010-07-29 12:05:00,6.67,6.69,6.67,6.68,27100.0,6.67,6.69,6.67,6.68,27100.0
2010-07-29 12:10:00,6.69,6.73,6.69,6.73,109700.0,6.69,6.73,6.69,6.73,109700.0
2010-07-29 12:15:00,6.74,6.74,6.72,6.74,42500.0,6.74,6.74,6.72,6.74,42500.0
2010-07-29 12:20:00,6.73,6.74,6.71,6.71,24500.0,6.73,6.74,6.71,6.71,24500.0
2010-07-29 12:25:00,6.71,6.73,6.69,6.73,31200.0,6.71,6.73,6.69,6.73,31200.0
2010-07-29 12:30:00,6.72,6.72,6.7,6.7,17200.0,6.72,6.72,6.7,6.7,17200.0
2010-07-29 12:35:00,6.7,6.71,6.68,6.69,30800.0,6.7,6.71,6.68,6.69,30800.0
2010-07-29 12:40:00,6.68,6.68,6.66,6.67,41100.0,6.68,6.68,6.66,6.67,41100.0
2010-07-29 12:45:00,6.67,6.68,6.65,6.65,38000.0,6.67,6.68,6.65,6.65,38000.0
2010-07-29 12:50:00,6.65,6.68,6.65,6.68,42800.0,6.65,6.68,6.65,6.68,42800.0
2010-07-29 12:55:00,6.68,6.68,6.67,6.68,14900.0,6.68,6.68,6.67,6.68,14900.0
2010-07-29 13:00:00,6.67,6.68,6.65,6.67,45900.0,6.67,6.68,6.65,6.67,45900.0
2010-07-29 13:05:00,6.66,6.68,6.66,6.68,21800.0,6.66,6.68,6.66,6.68,21800.0
2010-07-29 13:10:00,6.69,6.76,6.69,6.75,86100.0,6.69,6.76,6.69,6.75,86100.0
2010-07-29 13:15:00,6.75,6.76,6.72,6.73,110300.0,6.75,6.76,6.72,6.73,110300.0
2010-07-29 13:20:00,6.73,6.74,6.69,6.69,33000.0,6.73,6.74,6.69,6.69,33000.0
2010-07-29 13:25:00,6.69,6.7,6.69,6.7,23400.0,6.69,6.7,6.69,6.7,23400.0
2010-07-29 13:30:00,6.7,6.71,6.69,6.69,33300.0,6.7,6.71,6.69,6.69,33300.0
2010-07-29 13:35:00,6.69,6.72,6.69,6.71,40100.0,6.69,6.72,6.69,6.71,40100.0
2010-07-29 13:40:00,6.71,6.71,6.68,6.71,85100.0,6.71,6.71,6.68,6.71,85100.0
2010-07-29 13:45:00,6.7,6.71,6.7,6.71,12400.0,6.7,6.71,6.7,6.71,12400.0
2010-07-29 13:50:00,6.71,6.72,6.7,6.7,40200.0,6.71,6.72,6.7,6.7,40200.0
2010-07-29 13:55:00,6.7,6.71,6.7,6.7,91800.0,6.7,6.71,6.7,6.7,91800.0
2010-07-29 14:00:00,6.71,6.71,6.68,6.69,45200.0,6.71,6.71,6.68,6.69,45200.0
2010-07-29 14:05:00,6.68,6.68,6.65,6.67,78600.0,6.68,6.68,6.65,6.67,78600.0
2010-07-29 14:10:00,6.67,6.68,6.67,6.67,21400.0,6.67,6.68,6.67,6.67,21400.0
2010-07-29 14:15:00,6.68,6.68,6.67,6.67,29800.0,6.68,6.68,6.67,6.67,29800.0
2010-07-29 14:20:00,6.67,6.7,6.67,6.7,39900.0,6.67,6.7,6.67,6.7,39900.0
2010-07-29 14:25:00,6.7,6.73,6.69,6.72,33700.0,6.7,6.73,6.69,6.72,33700.0
2010-07-29 14:30:00,6.73,6.73,6.72,6.72,47500.0,6.73,6.73,6.72,6.72,47500.0
2010-07-29 14:35:00,6.72,6.74,6.72,6.74,51300.0,6.72,6.74,6.72,6.74,51300.0
2010-07-29 14:40:00,6.74,6.74,6.71,6.71,71100.0,6.74,6.74,6.71,6.71,71100.0
2010-07-29 14:45:00,6.71,6.73,6.71,6.71,86400.0,6.71,6.73,6.71,6.71,86400.0
2010-07-29 14:50:00,6.72,6.73,6.72,6.72,41700.0,6.72,6.73,6.72,6.72,41700.0
2010-07-29 14:55:00,6.72,6.72,6.69,6.7,113800.0,6.72,6.72,6.69,6.7,113800.0
2010-07-29 15:00:00,6.71,6.71,6.7,6.71,8600.0,6.71,6.71,6.7,6.71,8600.0
2010-07-29 15:05:00,6.71,6.72,6.7,6.72,29100.0,6.71,6.72,6.7,6.72,29100.0
2010-07-29 15:10:00,6.72,6.73,6.71,6.72,30800.0,6.72,6.73,6.71,6.72,30800.0
2010-07-29 15:15:00,6.73,6.74,6.73,6.74,25800.0,6.73,6.74,6.73,6.74,25800.0
2010-07-29 15:20:00,6.73,6.74,6.72,6.72,59700.0,6.73,6.74,6.72,6.72,59700.0
2010-07-29 15:25:00,6.72,6.74,6.72,6.74,115500.0,6.72,6.74,6.72,6.74,115500.0
2010-07-29 15:30:00,6.74,6.74,6.72,6.73,77100.0,6.74,6.74,6.72,6.73,77100.0
2010-07-29 15:35:00,6.72,6.74,6.72,6.72,103000.0,6.72,6.74,6.72,6.72,103000.0
2010-07-29 15:40:00,6.72,6.73,6.7,6.71,84300.0,6.72,6.73,6.7,6.71,84300.0
2010-07-29 15:45:00,6.71,6.72,6.7,6.7,73400.0,6.71,6.72,6.7,6.7,73400.0
2010-07-29 15:50:00,6.7,6.72,6.7,6.72,108700.0,6.7,6.72,6.7,6.72,108700.0
2010-07-29 15:55:00,6.72,6.72,6.7,6.71,242200.0,6.72,6.72,6.7,6.71,242200.0
2010-07-30 09:30:00,6.68,6.76,6.58,6.65,118700.0,6.68,6.76,6.58,6.65,118700.0
2010-07-30 09:35:00,6.65,6.65,6.58,6.58,15900.0,6.65,6.65,6.58,6.58,15900.0
2010-07-30 09:40:00,6.58,6.68,6.57,6.61,45700.0,6.58,6.68,6.57,6.61,45700.0
2010-07-30 09:45:00,6.61,6.67,6.61,6.63,14900.0,6.61,6.67,6.61,6.63,14900.0
2010-07-30 09:50:00,6.63,6.64,6.62,6.63,22300.0,6.63,6.64,6.62,6.63,22300.0
2010-07-30 09:55:00,6.62,6.68,6.62,6.65,25800.0,6.62,6.68,6.62,6.65,25800.0
2010-07-30 10:00:00,6.65,6.7,6.65,6.7,51900.0,6.65,6.7,6.65,6.7,51900.0
2010-07-30 10:05:00,6.7,6.77,6.7,6.74,280200.0,6.7,6.77,6.7,6.74,280200.0
2010-07-30 10:10:00,6.74,6.78,6.74,6.76,313300.0,6.74,6.78,6.74,6.76,313300.0
2010-07-30 10:15:00,6.77,6.77,6.75,6.75,158300.0,6.77,6.77,6.75,6.75,158300.0
2010-07-30 10:20:00,6.76,6.77,6.75,6.75,79900.0,6.76,6.77,6.75,6.75,79900.0
2010-07-30 10:25:00,6.75,6.76,6.75,6.75,23500.0,6.75,6.76,6.75,6.75,23500.0
2010-07-30 10:30:00,6.76,6.8,6.76,6.8,86000.0,6.76,6.8,6.76,6.8,86000.0
2010-07-30 10:35:00,6.8,6.82,6.8,6.82,29100.0,6.8,6.82,6.8,6.82,29100.0
2010-07-30 10:40:00,6.82,6.87,6.82,6.87,142400.0,6.82,6.87,6.82,6.87,142400.0
2010-07-30 10:45:00,6.86,6.93,6.86,6.91,555600.0,6.86,6.93,6.86,6.91,555600.0
2010-07-30 10:50:00,6.91,6.92,6.88,6.88,174300.0,6.91,6.92,6.88,6.88,174300.0
2010-07-30 10:55:00,6.88,6.89,6.86,6.87,262500.0,6.88,6.89,6.86,6.87,262500.0
2010-07-30 11:00:00,6.87,6.91,6.86,6.91,90000.0,6.87,6.91,6.86,6.91,90000.0
2010-07-30 11:05:00,6.92,6.92,6.9,6.9,96600.0,6.92,6.92,6.9,6.9,96600.0
2010-07-30 11:10:00,6.9,6.91,6.9,6.9,5200.0,6.9,6.91,6.9,6.9,5200.0
2010-07-30 11:15:00,6.9,6.91,6.89,6.89,27100.0,6.9,6.91,6.89,6.89,27100.0
2010-07-30 11:20:00,6.9,6.91,6.89,6.9,60500.0,6.9,6.91,6.89,6.9,60500.0
2010-07-30 11:25:00,6.9,6.9,6.87,6.88,83500.0,6.9,6.9,6.87,6.88,83500.0
2010-07-30 11:30:00,6.88,6.89,6.88,6.89,10100.0,6.88,6.89,6.88,6.89,10100.0
2010-07-30 11:35:00,6.88,6.89,6.88,6.89,46900.0,6.88,6.89,6.88,6.89,46900.0
2010-07-30 11:40:00,6.89,6.9,6.87,6.87,58800.0,6.89,6.9,6.87,6.87,58800.0
2010-07-30 11:45:00,6.87,6.88,6.87,6.88,222700.0,6.87,6.88,6.87,6.88,222700.0
2010-07-30 11:50:00,6.88,6.88,6.87,6.88,28500.0,6.88,6.88,6.87,6.88,28500.0
2010-07-30 11:55:00,6.88,6.88,6.87,6.88,112400.0,6.88,6.88,6.87,6.88,112400.0
2010-07-30 12:00:00,6.88,6.88,6.87,6.87,37900.0,6.88,6.88,6.87,6.87,37900.0
2010-07-30 12:05:00,6.87,6.88,6.87,6.88,33800.0,6.87,6.88,6.87,6.88,33800.0
2010-07-30 12:10:00,6.87,6.88,6.86,6.87,251000.0,6.87,6.88,6.86,6.87,251000.0
2010-07-30 12:15:00,6.87,6.88,6.87,6.88,61500.0,6.87,6.88,6.87,6.88,61500.0
2010-07-30 12:20:00,6.87,6.88,6.87,6.87,9300.0,6.87,6.88,6.87,6.87,9300.0
2010-07-30 12:25:00,6.88,6.9,6.87,6.88,107600.0,6.88,6.9,6.87,6.88,107600.0
2010-07-30 12:30:00,6.88,6.89,6.87,6.89,43900.0,6.88,6.89,6.87,6.89,43900.0
2010-07-30 12:35:00,6.89,6.9,6.88,6.89,116200.0,6.89,6.9,6.88,6.89,116200.0
2010-07-30 12:40:00,6.89,6.89,6.85,6.85,107700.0,6.89,6.89,6.85,6.85,107700.0
2010-07-30 12:45:00,6.86,6.86,6.85,6.86,2900.0,6.86,6.86,6.85,6.86,2900.0
2010-07-30 12:50:00,6.85,6.87,6.85,6.87,35000.0,6.85,6.87,6.85,6.87,35000.0
2010-07-30 12:55:00,6.87,6.88,6.87,6.88,18400.0,6.87,6.88,6.87,6.88,18400.0
2010-07-30 13:00:00,6.87,6.89,6.87,6.89,25100.0,6.87,6.89,6.87,6.89,25100.0
2010-07-30 13:05:00,6.9,6.91,6.9,6.91,63000.0,6.9,6.91,6.9,6.91,63000.0
2010-07-30 13:10:00,6.9,6.9,6.88,6.9,111500.0,6.9,6.9,6.88,6.9,111500.0
2010-07-30 13:15:00,6.9,6.91,6.88,6.88,87600.0,6.9,6.91,6.88,6.88,87600.0
2010-07-30 13:20:00,6.88,6.89,6.87,6.87,25800.0,6.88,6.89,6.87,6.87,25800.0
2010-07-30 13:25:00,6.88,6.89,6.88,6.89,34500.0,6.88,6.89,6.88,6.89,34500.0
2010-07-30 13:30:00,6.88,6.9,6.88,6.89,25200.0,6.88,6.9,6.88,6.89,25200.0
2010-07-30 13:35:00,6.89,6.94,6.89,6.94,129200.0,6.89,6.94,6.89,6.94,129200.0
2010-07-30 13:40:00,6.94,6.95,6.93,6.94,19500.0,6.94,6.95,6.93,6.94,19500.0
2010-07-30 13:45:00,6.94,6.95,6.94,6.95,11000.0,6.94,6.95,6.94,6.95,11000.0
2010-07-30 13:50:00,6.94,6.95,6.92,6.93,157500.0,6.94,6.95,6.92,6.93,157500.0
2010-07-30 13:55:00,6.93,6.95,6.93,6.95,255600.0,6.93,6.95,6.93,6.95,255600.0
2010-07-30 14:00:00,6.94,6.96,6.9,6.92,218800.0,6.94,6.96,6.9,6.92,218800.0
2010-07-30 14:05:00,6.93,6.93,6.9,6.92,83800.0,6.93,6.93,6.9,6.92,83800.0
2010-07-30 14:10:00,6.92,6.96,6.92,6.95,50400.0,6.92,6.96,6.92,6.95,50400.0
2010-07-30 14:15:00,6.96,6.98,6.95,6.98,26000.0,6.96,6.98,6.95,6.98,26000.0
2010-07-30 14:20:00,6.97,7.0,6.97,6.97,71800.0,6.97,7.0,6.97,6.97,71800.0
2010-07-30 14:25:00,6.97,6.98,6.96,6.96,26400.0,6.97,6.98,6.96,6.96,26400.0
2010-07-30 14:30:00,6.96,6.97,6.95,6.95,9700.0,6.96,6.97,6.95,6.95,9700.0
2010-07-30 14:35:00,6.96,6.99,6.95,6.95,115000.0,6.96,6.99,6.95,6.95,115000.0
2010-07-30 14:40:00,6.95,6.98,6.94,6.98,64900.0,6.95,6.98,6.94,6.98,64900.0
2010-07-30 14:45:00,6.97,6.98,6.97,6.98,31000.0,6.97,6.98,6.97,6.98,31000.0
2010-07-30 14:50:00,6.98,6.99,6.97,6.99,87800.0,6.98,6.99,6.97,6.99,87800.0
2010-07-30 14:55:00,6.99,6.99,6.97,6.97,44200.0,6.99,6.99,6.97,6.97,44200.0
2010-07-30 15:00:00,6.97,6.98,6.97,6.97,22200.0,6.97,6.98,6.97,6.97,22200.0
2010-07-30 15:05:00,6.97,7.0,6.97,7.0,87900.0,6.97,7.0,6.97,7.0,87900.0
2010-07-30 15:10:00,7.0,7.02,6.99,6.99,121600.0,7.0,7.02,6.99,6.99,121600.0
2010-07-30 15:15:00,7.0,7.01,6.99,7.01,44800.0,7.0,7.01,6.99,7.01,44800.0
2010-07-30 15:20:00,7.0,7.05,7.0,7.03,118400.0,7.0,7.05,7.0,7.03,118400.0
2010-07-30 15:25:00,7.03,7.03,6.97,6.98,113700.0,7.03,7.03,6.97,6.98,113700.0
2010-07-30 15:30:00,6.98,7.0,6.98,6.99,92500.0,6.98,7.0,6.98,6.99,92500.0
2010-07-30 15:35:00,6.99,7.0,6.97,6.98,39200.0,6.99,7.0,6.97,6.98,39200.0
2010-07-30 15:40:00,6.97,6.98,6.95,6.95,74000.0,6.97,6.98,6.95,6.95,74000.0
2010-07-30 15:45:00,6.95,6.99,6.95,6.98,158200.0,6.95,6.99,6.95,6.98,158200.0
2010-07-30 15:50:00,6.98,7.0,6.95,6.96,159100.0,6.98,7.0,6.95,6.96,159100.0
2010-07-30 15:55:00,6.96,6.98,6.95,6.96,253200.0,6.96,6.98,6.95,6.96,253200.0
2010-08-02 09:30:00,6.99,7.18,6.97,7.17,266200.0,6.99,7.18,6.97,7.17,266200.0
2010-08-02 09:35:00,7.16,7.18,7.12,7.14,86400.0,7.16,7.18,7.12,7.14,86400.0
2010-08-02 09:40:00,7.14,7.14,7.11,7.13,101300.0,7.14,7.14,7.11,7.13,101300.0
2010-08-02 09:45:00,7.13,7.14,7.12,7.13,70200.0,7.13,7.14,7.12,7.13,70200.0
2010-08-02 09:50:00,7.13,7.19,7.11,7.16,215800.0,7.13,7.19,7.11,7.16,215800.0
2010-08-02 09:55:00,7.16,7.18,7.15,7.15,74800.0,7.16,7.18,7.15,7.15,74800.0
2010-08-02 10:00:00,7.16,7.2,7.15,7.16,171300.0,7.16,7.2,7.15,7.16,171300.0
2010-08-02 10:05:00,7.16,7.19,7.16,7.19,151400.0,7.16,7.19,7.16,7.19,151400.0
2010-08-02 10:10:00,7.19,7.19,7.17,7.17,49100.0,7.19,7.19,7.17,7.17,49100.0
2010-08-02 10:15:00,7.17,7.18,7.16,7.16,55500.0,7.17,7.18,7.16,7.16,55500.0
2010-08-02 10:20:00,7.16,7.17,7.15,7.15,373300.0,7.16,7.17,7.15,7.15,373300.0
2010-08-02 10:25:00,7.15,7.18,7.15,7.17,119100.0,7.15,7.18,7.15,7.17,119100.0
2010-08-02 10:30:00,7.18,7.18,7.17,7.18,98800.0,7.18,7.18,7.17,7.18,98800.0
2010-08-02 10:35:00,7.17,7.18,7.17,7.18,17500.0,7.17,7.18,7.17,7.18,17500.0
2010-08-02 10:40:00,7.18,7.18,7.16,7.16,128600.0,7.18,7.18,7.16,7.16,128600.0
2010-08-02 10:45:00,7.17,7.22,7.16,7.18,299900.0,7.17,7.22,7.16,7.18,299900.0
2010-08-02 10:50:00,7.18,7.19,7.17,7.19,78900.0,7.18,7.19,7.17,7.19,78900.0
2010-08-02 10:55:00,7.18,7.2,7.18,7.19,87300.0,7.18,7.2,7.18,7.19,87300.0
2010-08-02 11:00:00,7.19,7.2,7.18,7.18,45900.0,7.19,7.2,7.18,7.18,45900.0
2010-08-02 11:05:00,7.18,7.22,7.18,7.2,204300.0,7.18,7.22,7.18,7.2,204300.0
2010-08-02 11:10:00,7.21,7.21,7.2,7.2,49100.0,7.21,7.21,7.2,7.2,49100.0
2010-08-02 11:15:00,7.2,7.2,7.2,7.2,36800.0,7.2,7.2,7.2,7.2,36800.0
2010-08-02 11:20:00,7.2,7.2,7.19,7.19,70800.0,7.2,7.2,7.19,7.19,70800.0
2010-08-02 11:25:00,7.19,7.2,7.18,7.19,175900.0,7.19,7.2,7.18,7.19,175900.0
2010-08-02 11:30:00,7.19,7.2,7.18,7.18,35600.0,7.19,7.2,7.18,7.18,35600.0
2010-08-02 11:35:00,7.18,7.19,7.16,7.17,86000.0,7.18,7.19,7.16,7.17,86000.0
2010-08-02 11:40:00,7.17,7.18,7.17,7.18,19800.0,7.17,7.18,7.17,7.18,19800.0
2010-08-02 11:45:00,7.18,7.18,7.17,7.18,20500.0,7.18,7.18,7.17,7.18,20500.0
2010-08-02 11:50:00,7.18,7.19,7.17,7.19,78700.0,7.18,7.19,7.17,7.19,78700.0
2010-08-02 11:55:00,7.18,7.21,7.18,7.21,41800.0,7.18,7.21,7.18,7.21,41800.0
2010-08-02 12:00:00,7.21,7.23,7.2,7.23,98400.0,7.21,7.23,7.2,7.23,98400.0
2010-08-02 12:05:00,7.23,7.23,7.2,7.2,81800.0,7.23,7.23,7.2,7.2,81800.0
2010-08-02 12:10:00,7.2,7.21,7.17,7.17,60200.0,7.2,7.21,7.17,7.17,60200.0
2010-08-02 12:15:00,7.17,7.17,7.14,7.16,132100.0,7.17,7.17,7.14,7.16,132100.0
2010-08-02 12:20:00,7.16,7.18,7.13,7.15,270300.0,7.16,7.18,7.13,7.15,270300.0
2010-08-02 12:25:00,7.14,7.15,7.13,7.14,79800.0,7.14,7.15,7.13,7.14,79800.0
2010-08-02 12:30:00,7.13,7.14,7.11,7.11,89500.0,7.13,7.14,7.11,7.11,89500.0
2010-08-02 12:35:00,7.11,7.11,7.07,7.11,140900.0,7.11,7.11,7.07,7.11,140900.0
2010-08-02 12:40:00,7.11,7.11,7.07,7.07,262100.0,7.11,7.11,7.07,7.07,262100.0
2010-08-02 12:45:00,7.07,7.07,7.03,7.04,65900.0,7.07,7.07,7.03,7.04,65900.0
2010-08-02 12:50:00,7.05,7.09,7.04,7.07,119100.0,7.05,7.09,7.04,7.07,119100.0
2010-08-02 12:55:00,7.07,7.08,7.06,7.07,39300.0,7.07,7.08,7.06,7.07,39300.0
2010-08-02 13:00:00,7.07,7.08,7.06,7.07,32500.0,7.07,7.08,7.06,7.07,32500.0
2010-08-02 13:05:00,7.06,7.07,7.06,7.07,3700.0,7.06,7.07,7.06,7.07,3700.0
2010-08-02 13:10:00,7.07,7.07,7.05,7.07,36700.0,7.07,7.07,7.05,7.07,36700.0
2010-08-02 13:15:00,7.07,7.09,7.06,7.09,46300.0,7.07,7.09,7.06,7.09,46300.0
2010-08-02 13:20:00,7.08,7.09,7.08,7.08,3800.0,7.08,7.09,7.08,7.08,3800.0
2010-08-02 13:25:00,7.08,7.09,7.07,7.07,11400.0,7.08,7.09,7.07,7.07,11400.0
2010-08-02 13:30:00,7.07,7.07,7.05,7.05,18200.0,7.07,7.07,7.05,7.05,18200.0
2010-08-02 13:35:00,7.05,7.07,7.05,7.06,27600.0,7.05,7.07,7.05,7.06,27600.0
2010-08-02 13:40:00,7.06,7.11,7.06,7.11,107500.0,7.06,7.11,7.06,7.11,107500.0
2010-08-02 13:45:00,7.11,7.11,7.1,7.1,58900.0,7.11,7.11,7.1,7.1,58900.0
2010-08-02 13:50:00,7.1,7.1,7.1,7.1,7500.0,7.1,7.1,7.1,7.1,7500.0
2010-08-02 13:55:00,7.1,7.11,7.1,7.1,30300.0,7.1,7.11,7.1,7.1,30300.0
2010-08-02 14:00:00,7.1,7.11,7.1,7.1,9400.0,7.1,7.11,7.1,7.1,9400.0
2010-08-02 14:05:00,7.1,7.11,7.1,7.1,33400.0,7.1,7.11,7.1,7.1,33400.0
2010-08-02 14:10:00,7.11,7.15,7.1,7.12,233300.0,7.11,7.15,7.1,7.12,233300.0
2010-08-02 14:15:00,7.11,7.12,7.1,7.1,32700.0,7.11,7.12,7.1,7.1,32700.0
2010-08-02 14:20:00,7.11,7.11,7.1,7.1,22700.0,7.11,7.11,7.1,7.1,22700.0
2010-08-02 14:25:00,7.1,7.11,7.1,7.1,16300.0,7.1,7.11,7.1,7.1,16300.0
2010-08-02 14:30:00,7.1,7.11,7.09,7.1,34400.0,7.1,7.11,7.09,7.1,34400.0
2010-08-02 14:35:00,7.11,7.11,7.1,7.11,16600.0,7.11,7.11,7.1,7.11,16600.0
2010-08-02 14:40:00,7.1,7.12,7.1,7.12,26800.0,7.1,7.12,7.1,7.12,26800.0
2010-08-02 14:45:00,7.12,7.13,7.1,7.1,91700.0,7.12,7.13,7.1,7.1,91700.0
2010-08-02 14:50:00,7.1,7.11,7.1,7.11,14400.0,7.1,7.11,7.1,7.11,14400.0
2010-08-02 14:55:00,7.11,7.11,7.1,7.11,20300.0,7.11,7.11,7.1,7.11,20300.0
2010-08-02 15:00:00,7.11,7.11,7.1,7.1,233500.0,7.11,7.11,7.1,7.1,233500.0
2010-08-02 15:05:00,7.1,7.11,7.1,7.1,22400.0,7.1,7.11,7.1,7.1,22400.0
2010-08-02 15:10:00,7.1,7.11,7.1,7.11,53800.0,7.1,7.11,7.1,7.11,53800.0
2010-08-02 15:15:00,7.11,7.12,7.11,7.11,39800.0,7.11,7.12,7.11,7.11,39800.0
2010-08-02 15:20:00,7.12,7.12,7.11,7.12,25600.0,7.12,7.12,7.11,7.12,25600.0
2010-08-02 15:25:00,7.11,7.12,7.11,7.11,30000.0,7.11,7.12,7.11,7.11,30000.0
2010-08-02 15:30:00,7.12,7.12,7.11,7.12,61100.0,7.12,7.12,7.11,7.12,61100.0
2010-08-02 15:35:00,7.12,7.15,7.11,7.12,168700.0,7.12,7.15,7.11,7.12,168700.0
2010-08-02 15:40:00,7.12,7.14,7.1,7.14,407600.0,7.12,7.14,7.1,7.14,407600.0
2010-08-02 15:45:00,7.14,7.14,7.11,7.12,157300.0,7.14,7.14,7.11,7.12,157300.0
2010-08-02 15:50:00,7.12,7.14,7.09,7.1,296600.0,7.12,7.14,7.09,7.1,296600.0
2010-08-02 15:55:00,7.1,7.13,7.09,7.12,351800.0,7.1,7.13,7.09,7.12,351800.0
2010-08-03 09:30:00,7.08,7.09,7.03,7.09,22500.0,7.08,7.09,7.03,7.09,22500.0
2010-08-03 09:35:00,7.1,7.1,7.06,7.08,21500.0,7.1,7.1,7.06,7.08,21500.0
2010-08-03 09:40:00,7.08,7.09,7.07,7.08,17200.0,7.08,7.09,7.07,7.08,17200.0
2010-08-03 09:45:00,7.07,7.07,7.01,7.05,42100.0,7.07,7.07,7.01,7.05,42100.0
2010-08-03 09:50:00,7.05,7.05,6.95,7.01,48300.0,7.05,7.05,6.95,7.01,48300.0
2010-08-03 09:55:00,7.0,7.04,7.0,7.04,32200.0,7.0,7.04,7.0,7.04,32200.0
2010-08-03 10:00:00,7.03,7.03,6.99,7.01,95200.0,7.03,7.03,6.99,7.01,95200.0
2010-08-03 10:05:00,7.01,7.02,7.0,7.01,23100.0,7.01,7.02,7.0,7.01,23100.0
2010-08-03 10:10:00,7.0,7.01,6.99,6.99,25200.0,7.0,7.01,6.99,6.99,25200.0
2010-08-03 10:15:00,6.99,7.01,6.99,7.0,35200.0,6.99,7.01,6.99,7.0,35200.0
2010-08-03 10:20:00,7.0,7.01,6.99,7.01,13300.0,7.0,7.01,6.99,7.01,13300.0
2010-08-03 10:25:00,7.01,7.01,6.97,6.97,53300.0,7.01,7.01,6.97,6.97,53300.0
2010-08-03 10:30:00,6.97,6.99,6.97,6.98,49000.0,6.97,6.99,6.97,6.98,49000.0
2010-08-03 10:35:00,6.99,6.99,6.98,6.99,7900.0,6.99,6.99,6.98,6.99,7900.0
2010-08-03 10:40:00,6.98,7.01,6.98,7.01,19600.0,6.98,7.01,6.98,7.01,19600.0
2010-08-03 10:45:00,7.01,7.03,7.0,7.0,109500.0,7.01,7.03,7.0,7.0,109500.0
2010-08-03 10:50:00,7.01,7.04,7.0,7.03,30100.0,7.01,7.04,7.0,7.03,30100.0
2010-08-03 10:55:00,7.03,7.05,7.02,7.04,57200.0,7.03,7.05,7.02,7.04,57200.0
2010-08-03 11:00:00,7.05,7.06,7.04,7.05,27000.0,7.05,7.06,7.04,7.05,27000.0
2010-08-03 11:05:00,7.06,7.06,7.05,7.06,19600.0,7.06,7.06,7.05,7.06,19600.0
2010-08-03 11:10:00,7.05,7.08,7.05,7.07,22700.0,7.05,7.08,7.05,7.07,22700.0
2010-08-03 11:15:00,7.08,7.1,7.07,7.09,74600.0,7.08,7.1,7.07,7.09,74600.0
2010-08-03 11:20:00,7.09,7.11,7.09,7.09,52500.0,7.09,7.11,7.09,7.09,52500.0
2010-08-03 11:25:00,7.09,7.09,7.07,7.08,23500.0,7.09,7.09,7.07,7.08,23500.0
2010-08-03 11:30:00,7.07,7.11,7.07,7.09,79500.0,7.07,7.11,7.07,7.09,79500.0
2010-08-03 11:35:00,7.09,7.13,7.09,7.13,44800.0,7.09,7.13,7.09,7.13,44800.0
2010-08-03 11:40:00,7.13,7.15,7.12,7.13,46800.0,7.13,7.15,7.12,7.13,46800.0
2010-08-03 11:45:00,7.14,7.14,7.1,7.1,84500.0,7.14,7.14,7.1,7.1,84500.0
2010-08-03 11:50:00,7.1,7.11,7.1,7.1,12900.0,7.1,7.11,7.1,7.1,12900.0
2010-08-03 11:55:00,7.11,7.11,7.1,7.11,48000.0,7.11,7.11,7.1,7.11,48000.0
2010-08-03 12:00:00,7.1,7.11,7.1,7.1,8200.0,7.1,7.11,7.1,7.1,8200.0
2010-08-03 12:05:00,7.11,7.11,7.1,7.1,4000.0,7.11,7.11,7.1,7.1,4000.0
2010-08-03 12:10:00,7.11,7.11,7.1,7.1,30900.0,7.11,7.11,7.1,7.1,30900.0
2010-08-03 12:15:00,7.11,7.11,7.06,7.08,53800.0,7.11,7.11,7.06,7.08,53800.0
2010-08-03 12:20:00,7.09,7.1,7.09,7.1,10600.0,7.09,7.1,7.09,7.1,10600.0
2010-08-03 12:25:00,7.09,7.1,7.07,7.07,19000.0,7.09,7.1,7.07,7.07,19000.0
2010-08-03 12:30:00,7.07,7.1,7.07,7.09,37100.0,7.07,7.1,7.07,7.09,37100.0
2010-08-03 12:35:00,7.08,7.09,7.08,7.09,5700.0,7.08,7.09,7.08,7.09,5700.0
2010-08-03 12:40:00,7.08,7.09,7.08,7.08,8200.0,7.08,7.09,7.08,7.08,8200.0
2010-08-03 12:45:00,7.08,7.09,7.08,7.08,6900.0,7.08,7.09,7.08,7.08,6900.0
2010-08-03 12:50:00,7.08,7.09,7.08,7.08,9500.0,7.08,7.09,7.08,7.08,9500.0
2010-08-03 12:55:00,7.09,7.09,7.08,7.08,6200.0,7.09,7.09,7.08,7.08,6200.0
2010-08-03 13:00:00,7.08,7.09,7.08,7.08,19900.0,7.08,7.09,7.08,7.08,19900.0
2010-08-03 13:05:00,7.08,7.09,7.07,7.07,23500.0,7.08,7.09,7.07,7.07,23500.0
2010-08-03 13:10:00,7.07,7.08,7.07,7.08,17900.0,7.07,7.08,7.07,7.08,17900.0
2010-08-03 13:15:00,7.07,7.08,7.07,7.07,2200.0,7.07,7.08,7.07,7.07,2200.0
2010-08-03 13:20:00,7.07,7.08,7.07,7.07,3900.0,7.07,7.08,7.07,7.07,3900.0
2010-08-03 13:25:00,7.08,7.08,7.07,7.07,4800.0,7.08,7.08,7.07,7.07,4800.0
2010-08-03 13:30:00,7.07,7.08,7.07,7.07,7900.0,7.07,7.08,7.07,7.07,7900.0
2010-08-03 13:35:00,7.07,7.08,7.07,7.07,4800.0,7.07,7.08,7.07,7.07,4800.0
2010-08-03 13:40:00,7.07,7.08,7.07,7.07,7400.0,7.07,7.08,7.07,7.07,7400.0
2010-08-03 13:45:00,7.07,7.08,7.07,7.08,3900.0,7.07,7.08,7.07,7.08,3900.0
2010-08-03 13:50:00,7.07,7.08,7.07,7.07,39100.0,7.07,7.08,7.07,7.07,39100.0
2010-08-03 13:55:00,7.07,7.08,7.06,7.08,65800.0,7.07,7.08,7.06,7.08,65800.0
2010-08-03 14:00:00,7.07,7.08,7.07,7.07,5400.0,7.07,7.08,7.07,7.07,5400.0
2010-08-03 14:05:00,7.07,7.09,7.07,7.08,23800.0,7.07,7.09,7.07,7.08,23800.0
2010-08-03 14:10:00,7.08,7.09,7.08,7.08,8100.0,7.08,7.09,7.08,7.08,8100.0
2010-08-03 14:15:00,7.08,7.09,7.07,7.07,182800.0,7.08,7.09,7.07,7.07,182800.0
2010-08-03 14:20:00,7.08,7.08,7.05,7.06,103100.0,7.08,7.08,7.05,7.06,103100.0
2010-08-03 14:25:00,7.06,7.06,7.05,7.05,6900.0,7.06,7.06,7.05,7.05,6900.0
2010-08-03 14:30:00,7.05,7.06,7.02,7.03,186900.0,7.05,7.06,7.02,7.03,186900.0
2010-08-03 14:35:00,7.03,7.03,7.02,7.03,25100.0,7.03,7.03,7.02,7.03,25100.0
2010-08-03 14:40:00,7.02,7.03,7.01,7.02,50300.0,7.02,7.03,7.01,7.02,50300.0
2010-08-03 14:45:00,7.01,7.02,6.98,6.98,355300.0,7.01,7.02,6.98,6.98,355300.0
2010-08-03 14:50:00,6.99,6.99,6.97,6.97,94500.0,6.99,6.99,6.97,6.97,94500.0
2010-08-03 14:55:00,6.98,6.98,6.94,6.95,295400.0,6.98,6.98,6.94,6.95,295400.0
2010-08-03 15:00:00,6.95,6.97,6.9,6.91,451300.0,6.95,6.97,6.9,6.91,451300.0
2010-08-03 15:05:00,6.91,6.95,6.9,6.94,282800.0,6.91,6.95,6.9,6.94,282800.0
2010-08-03 15:10:00,6.95,6.96,6.94,6.96,26800.0,6.95,6.96,6.94,6.96,26800.0
2010-08-03 15:15:00,6.96,6.96,6.95,6.96,10500.0,6.96,6.96,6.95,6.96,10500.0
2010-08-03 15:20:00,6.95,6.96,6.92,6.92,100000.0,6.95,6.96,6.92,6.92,100000.0
2010-08-03 15:25:00,6.93,6.96,6.9,6.96,322100.0,6.93,6.96,6.9,6.96,322100.0
2010-08-03 15:30:00,6.95,6.96,6.94,6.95,467200.0,6.95,6.96,6.94,6.95,467200.0
2010-08-03 15:35:00,6.96,6.96,6.93,6.94,278700.0,6.96,6.96,6.93,6.94,278700.0
2010-08-03 15:40:00,6.94,6.98,6.93,6.96,159900.0,6.94,6.98,6.93,6.96,159900.0
2010-08-03 15:45:00,6.95,6.96,6.95,6.96,31600.0,6.95,6.96,6.95,6.96,31600.0
2010-08-03 15:50:00,6.96,6.99,6.95,6.96,200300.0,6.96,6.99,6.95,6.96,200300.0
2010-08-03 15:55:00,6.96,6.97,6.96,6.96,170800.0,6.96,6.97,6.96,6.96,170800.0
2010-08-04 09:30:00,6.96,6.97,6.92,6.94,24700.0,6.96,6.97,6.92,6.94,24700.0
2010-08-04 09:35:00,6.94,6.98,6.92,6.98,50900.0,6.94,6.98,6.92,6.98,50900.0
2010-08-04 09:40:00,6.98,7.03,6.98,7.03,7900.0,6.98,7.03,6.98,7.03,7900.0
2010-08-04 09:45:00,7.03,7.05,7.02,7.04,28700.0,7.03,7.05,7.02,7.04,28700.0
2010-08-04 09:50:00,7.04,7.05,7.01,7.02,276200.0,7.04,7.05,7.01,7.02,276200.0
2010-08-04 09:55:00,7.02,7.05,6.99,7.03,38200.0,7.02,7.05,6.99,7.03,38200.0
2010-08-04 10:00:00,7.03,7.07,7.0,7.02,89500.0,7.03,7.07,7.0,7.02,89500.0
2010-08-04 10:05:00,7.02,7.05,7.02,7.02,28600.0,7.02,7.05,7.02,7.02,28600.0
2010-08-04 10:10:00,7.02,7.02,6.99,6.99,18500.0,7.02,7.02,6.99,6.99,18500.0
2010-08-04 10:15:00,6.99,6.99,6.96,6.96,15100.0,6.99,6.99,6.96,6.96,15100.0
2010-08-04 10:20:00,6.96,6.99,6.96,6.99,13700.0,6.96,6.99,6.96,6.99,13700.0
2010-08-04 10:25:00,6.99,6.99,6.98,6.99,5800.0,6.99,6.99,6.98,6.99,5800.0
2010-08-04 10:30:00,6.99,6.99,6.98,6.99,13200.0,6.99,6.99,6.98,6.99,13200.0
2010-08-04 10:35:00,6.99,6.99,6.98,6.98,3300.0,6.99,6.99,6.98,6.98,3300.0
2010-08-04 10:40:00,6.99,7.02,6.99,7.02,22800.0,6.99,7.02,6.99,7.02,22800.0
2010-08-04 10:45:00,7.02,7.02,7.01,7.02,7600.0,7.02,7.02,7.01,7.02,7600.0
2010-08-04 10:50:00,7.02,7.05,7.01,7.03,91400.0,7.02,7.05,7.01,7.03,91400.0
2010-08-04 10:55:00,7.04,7.05,7.03,7.04,61500.0,7.04,7.05,7.03,7.04,61500.0
2010-08-04 11:00:00,7.03,7.03,7.02,7.03,8100.0,7.03,7.03,7.02,7.03,8100.0
2010-08-04 11:05:00,7.02,7.05,7.02,7.04,41300.0,7.02,7.05,7.02,7.04,41300.0
2010-08-04 11:10:00,7.04,7.04,7.03,7.04,49500.0,7.04,7.04,7.03,7.04,49500.0
2010-08-04 11:15:00,7.04,7.05,7.03,7.04,70800.0,7.04,7.05,7.03,7.04,70800.0
2010-08-04 11:20:00,7.04,7.07,7.04,7.07,15500.0,7.04,7.07,7.04,7.07,15500.0
2010-08-04 11:25:00,7.06,7.07,7.06,7.07,8600.0,7.06,7.07,7.06,7.07,8600.0
2010-08-04 11:30:00,7.07,7.07,7.06,7.07,11600.0,7.07,7.07,7.06,7.07,11600.0
2010-08-04 11:35:00,7.07,7.08,7.06,7.07,29600.0,7.07,7.08,7.06,7.07,29600.0
2010-08-04 11:40:00,7.07,7.07,7.06,7.06,3600.0,7.07,7.07,7.06,7.06,3600.0
2010-08-04 11:45:00,7.07,7.07,7.06,7.06,5500.0,7.07,7.07,7.06,7.06,5500.0
2010-08-04 11:50:00,7.07,7.07,7.06,7.06,11300.0,7.07,7.07,7.06,7.06,11300.0
2010-08-04 11:55:00,7.06,7.07,7.05,7.06,29400.0,7.06,7.07,7.05,7.06,29400.0
2010-08-04 12:00:00,7.06,7.06,7.04,7.05,35800.0,7.06,7.06,7.04,7.05,35800.0
2010-08-04 12:05:00,7.05,7.05,7.03,7.03,38800.0,7.05,7.05,7.03,7.03,38800.0
2010-08-04 12:10:00,7.03,7.03,7.02,7.02,6700.0,7.03,7.03,7.02,7.02,6700.0
2010-08-04 12:15:00,7.02,7.03,7.02,7.03,12900.0,7.02,7.03,7.02,7.03,12900.0
2010-08-04 12:20:00,7.03,7.05,7.02,7.03,58900.0,7.03,7.05,7.02,7.03,58900.0
2010-08-04 12:25:00,7.04,7.04,7.03,7.03,6900.0,7.04,7.04,7.03,7.03,6900.0
2010-08-04 12:30:00,7.03,7.04,7.03,7.04,16800.0,7.03,7.04,7.03,7.04,16800.0
2010-08-04 12:35:00,7.04,7.04,7.03,7.03,17200.0,7.04,7.04,7.03,7.03,17200.0
2010-08-04 12:40:00,7.04,7.04,7.0,7.01,56700.0,7.04,7.04,7.0,7.01,56700.0
2010-08-04 12:45:00,7.01,7.03,7.01,7.03,44600.0,7.01,7.03,7.01,7.03,44600.0
2010-08-04 12:50:00,7.02,7.03,7.02,7.02,41600.0,7.02,7.03,7.02,7.02,41600.0
2010-08-04 12:55:00,7.03,7.03,7.02,7.02,4300.0,7.03,7.03,7.02,7.02,4300.0
2010-08-04 13:00:00,7.03,7.03,7.01,7.03,42300.0,7.03,7.03,7.01,7.03,42300.0
2010-08-04 13:05:00,7.03,7.03,7.01,7.01,24500.0,7.03,7.03,7.01,7.01,24500.0
2010-08-04 13:10:00,7.01,7.02,7.01,7.01,5300.0,7.01,7.02,7.01,7.01,5300.0
2010-08-04 13:15:00,7.01,7.02,7.01,7.01,14700.0,7.01,7.02,7.01,7.01,14700.0
2010-08-04 13:20:00,7.01,7.02,7.01,7.01,5400.0,7.01,7.02,7.01,7.01,5400.0
2010-08-04 13:25:00,7.02,7.02,7.01,7.01,18800.0,7.02,7.02,7.01,7.01,18800.0
2010-08-04 13:30:00,7.01,7.01,7.0,7.01,9600.0,7.01,7.01,7.0,7.01,9600.0
2010-08-04 13:35:00,7.01,7.01,7.0,7.0,16000.0,7.01,7.01,7.0,7.0,16000.0
2010-08-04 13:40:00,7.0,7.01,7.0,7.01,5300.0,7.0,7.01,7.0,7.01,5300.0
2010-08-04 13:45:00,7.01,7.01,7.0,7.0,9800.0,7.01,7.01,7.0,7.0,9800.0
2010-08-04 13:50:00,7.0,7.01,6.99,7.0,54200.0,7.0,7.01,6.99,7.0,54200.0
2010-08-04 13:55:00,7.0,7.01,6.99,7.0,87400.0,7.0,7.01,6.99,7.0,87400.0
2010-08-04 14:00:00,7.01,7.03,7.0,7.03,50800.0,7.01,7.03,7.0,7.03,50800.0
2010-08-04 14:05:00,7.03,7.04,7.02,7.03,12300.0,7.03,7.04,7.02,7.03,12300.0
2010-08-04 14:10:00,7.04,7.04,7.0,7.01,88900.0,7.04,7.04,7.0,7.01,88900.0
2010-08-04 14:15:00,7.01,7.01,7.0,7.0,28400.0,7.01,7.01,7.0,7.0,28400.0
2010-08-04 14:20:00,7.01,7.01,6.99,6.99,21000.0,7.01,7.01,6.99,6.99,21000.0
2010-08-04 14:25:00,7.0,7.0,6.99,7.0,14200.0,7.0,7.0,6.99,7.0,14200.0
2010-08-04 14:30:00,6.99,7.0,6.99,7.0,5100.0,6.99,7.0,6.99,7.0,5100.0
2010-08-04 14:35:00,7.0,7.0,6.99,7.0,12000.0,7.0,7.0,6.99,7.0,12000.0
2010-08-04 14:40:00,7.0,7.0,6.98,6.98,31200.0,7.0,7.0,6.98,6.98,31200.0
2010-08-04 14:45:00,6.98,6.98,6.97,6.98,15500.0,6.98,6.98,6.97,6.98,15500.0
2010-08-04 14:50:00,6.97,6.98,6.97,6.98,11000.0,6.97,6.98,6.97,6.98,11000.0
2010-08-04 14:55:00,6.97,6.98,6.97,6.98,9300.0,6.97,6.98,6.97,6.98,9300.0
2010-08-04 15:00:00,6.98,6.98,6.97,6.97,9000.0,6.98,6.98,6.97,6.97,9000.0
2010-08-04 15:05:00,6.97,7.01,6.97,6.99,230200.0,6.97,7.01,6.97,6.99,230200.0
2010-08-04 15:10:00,6.99,7.01,6.99,6.99,57500.0,6.99,7.01,6.99,6.99,57500.0
2010-08-04 15:15:00,7.0,7.02,6.99,7.02,31900.0,7.0,7.02,6.99,7.02,31900.0
2010-08-04 15:20:00,7.02,7.02,7.01,7.02,9500.0,7.02,7.02,7.01,7.02,9500.0
2010-08-04 15:25:00,7.02,7.02,7.01,7.01,11800.0,7.02,7.02,7.01,7.01,11800.0
2010-08-04 15:30:00,7.01,7.03,7.01,7.03,27600.0,7.01,7.03,7.01,7.03,27600.0
2010-08-04 15:35:00,7.03,7.03,7.02,7.03,30200.0,7.03,7.03,7.02,7.03,30200.0
2010-08-04 15:40:00,7.03,7.03,7.02,7.02,15500.0,7.03,7.03,7.02,7.02,15500.0
2010-08-04 15:45:00,7.03,7.04,7.02,7.04,83700.0,7.03,7.04,7.02,7.04,83700.0
2010-08-04 15:50:00,7.03,7.04,7.02,7.03,110700.0,7.03,7.04,7.02,7.03,110700.0
2010-08-04 15:55:00,7.02,7.03,7.01,7.02,134500.0,7.02,7.03,7.01,7.02,134500.0
2010-08-05 09:30:00,6.96,6.99,6.95,6.98,8600.0,6.96,6.99,6.95,6.98,8600.0
2010-08-05 09:35:00,6.97,7.02,6.96,7.01,14100.0,6.97,7.02,6.96,7.01,14100.0
2010-08-05 09:40:00,7.02,7.02,7.0,7.0,3500.0,7.02,7.02,7.0,7.0,3500.0
2010-08-05 09:45:00,7.0,7.03,6.99,7.02,31100.0,7.0,7.03,6.99,7.02,31100.0
2010-08-05 09:50:00,7.02,7.05,7.02,7.03,32100.0,7.02,7.05,7.02,7.03,32100.0
2010-08-05 09:55:00,7.02,7.03,7.02,7.02,5800.0,7.02,7.03,7.02,7.02,5800.0
2010-08-05 10:00:00,7.02,7.03,7.0,7.02,35600.0,7.02,7.03,7.0,7.02,35600.0
2010-08-05 10:05:00,7.02,7.03,7.02,7.02,12300.0,7.02,7.03,7.02,7.02,12300.0
2010-08-05 10:10:00,7.03,7.03,7.01,7.02,32500.0,7.03,7.03,7.01,7.02,32500.0
2010-08-05 10:15:00,7.02,7.02,7.01,7.02,4700.0,7.02,7.02,7.01,7.02,4700.0
2010-08-05 10:20:00,7.01,7.02,7.01,7.02,37500.0,7.01,7.02,7.01,7.02,37500.0
2010-08-05 10:25:00,7.03,7.05,7.03,7.03,33600.0,7.03,7.05,7.03,7.03,33600.0
2010-08-05 10:30:00,7.03,7.03,7.02,7.03,8600.0,7.03,7.03,7.02,7.03,8600.0
2010-08-05 10:35:00,7.02,7.03,7.01,7.03,25500.0,7.02,7.03,7.01,7.03,25500.0
2010-08-05 10:40:00,7.02,7.03,7.02,7.02,6400.0,7.02,7.03,7.02,7.02,6400.0
2010-08-05 10:45:00,7.03,7.03,7.01,7.02,89600.0,7.03,7.03,7.01,7.02,89600.0
2010-08-05 10:50:00,7.03,7.04,7.01,7.03,56900.0,7.03,7.04,7.01,7.03,56900.0
2010-08-05 10:55:00,7.02,7.02,7.01,7.01,78000.0,7.02,7.02,7.01,7.01,78000.0
2010-08-05 11:00:00,7.01,7.03,7.01,7.02,25700.0,7.01,7.03,7.01,7.02,25700.0
2010-08-05 11:05:00,7.01,7.01,6.99,7.0,52600.0,7.01,7.01,6.99,7.0,52600.0
2010-08-05 11:10:00,7.0,7.01,6.99,7.01,25100.0,7.0,7.01,6.99,7.01,25100.0
2010-08-05 11:15:00,7.01,7.02,7.01,7.02,7000.0,7.01,7.02,7.01,7.02,7000.0
2010-08-05 11:20:00,7.02,7.05,7.01,7.03,148700.0,7.02,7.05,7.01,7.03,148700.0
2010-08-05 11:25:00,7.02,7.03,7.02,7.03,20900.0,7.02,7.03,7.02,7.03,20900.0
2010-08-05 11:30:00,7.04,7.04,7.03,7.03,11800.0,7.04,7.04,7.03,7.03,11800.0
2010-08-05 11:35:00,7.03,7.04,7.03,7.04,11000.0,7.03,7.04,7.03,7.04,11000.0
2010-08-05 11:40:00,7.04,7.05,7.03,7.05,14500.0,7.04,7.05,7.03,7.05,14500.0
2010-08-05 11:45:00,7.05,7.05,7.03,7.04,16500.0,7.05,7.05,7.03,7.04,16500.0
2010-08-05 11:50:00,7.03,7.05,7.03,7.05,22000.0,7.03,7.05,7.03,7.05,22000.0
2010-08-05 11:55:00,7.05,7.05,7.04,7.04,12200.0,7.05,7.05,7.04,7.04,12200.0
2010-08-05 12:00:00,7.04,7.06,7.04,7.06,23900.0,7.04,7.06,7.04,7.06,23900.0
2010-08-05 12:05:00,7.05,7.06,7.05,7.06,12700.0,7.05,7.06,7.05,7.06,12700.0
2010-08-05 12:10:00,7.06,7.07,7.05,7.07,19800.0,7.06,7.07,7.05,7.07,19800.0
2010-08-05 12:15:00,7.06,7.08,7.06,7.07,42500.0,7.06,7.08,7.06,7.07,42500.0
2010-08-05 12:20:00,7.06,7.07,7.05,7.06,11100.0,7.06,7.07,7.05,7.06,11100.0
2010-08-05 12:25:00,7.06,7.06,7.04,7.06,17300.0,7.06,7.06,7.04,7.06,17300.0
2010-08-05 12:30:00,7.05,7.06,7.03,7.04,26100.0,7.05,7.06,7.03,7.04,26100.0
2010-08-05 12:35:00,7.04,7.04,7.03,7.03,4500.0,7.04,7.04,7.03,7.03,4500.0
2010-08-05 12:40:00,7.03,7.04,7.03,7.03,10400.0,7.03,7.04,7.03,7.03,10400.0
2010-08-05 12:45:00,7.03,7.04,7.03,7.04,13700.0,7.03,7.04,7.03,7.04,13700.0
2010-08-05 12:50:00,7.03,7.04,7.03,7.03,10100.0,7.03,7.04,7.03,7.03,10100.0
2010-08-05 12:55:00,7.03,7.03,7.02,7.02,21400.0,7.03,7.03,7.02,7.02,21400.0
2010-08-05 13:00:00,7.02,7.04,7.02,7.04,31000.0,7.02,7.04,7.02,7.04,31000.0
2010-08-05 13:05:00,7.04,7.04,7.03,7.04,4700.0,7.04,7.04,7.03,7.04,4700.0
2010-08-05 13:10:00,7.03,7.03,7.0,7.0,28800.0,7.03,7.03,7.0,7.0,28800.0
2010-08-05 13:15:00,7.0,7.01,6.99,7.0,12800.0,7.0,7.01,6.99,7.0,12800.0
2010-08-05 13:20:00,7.0,7.0,6.99,7.0,32600.0,7.0,7.0,6.99,7.0,32600.0
2010-08-05 13:25:00,7.0,7.0,6.99,6.99,2000.0,7.0,7.0,6.99,6.99,2000.0
2010-08-05 13:30:00,7.0,7.0,6.99,7.0,4700.0,7.0,7.0,6.99,7.0,4700.0
2010-08-05 13:35:00,7.0,7.0,6.99,6.99,16900.0,7.0,7.0,6.99,6.99,16900.0
2010-08-05 13:40:00,7.0,7.0,6.99,6.99,3100.0,7.0,7.0,6.99,6.99,3100.0
2010-08-05 13:45:00,7.0,7.0,6.99,6.99,9600.0,7.0,7.0,6.99,6.99,9600.0
2010-08-05 13:50:00,7.0,7.0,6.99,7.0,8800.0,7.0,7.0,6.99,7.0,8800.0
2010-08-05 13:55:00,7.0,7.0,6.99,7.0,28800.0,7.0,7.0,6.99,7.0,28800.0
2010-08-05 14:00:00,7.0,7.01,6.99,7.01,36100.0,7.0,7.01,6.99,7.01,36100.0
2010-08-05 14:05:00,7.01,7.01,7.0,7.01,9400.0,7.01,7.01,7.0,7.01,9400.0
2010-08-05 14:10:00,7.01,7.01,7.0,7.01,7200.0,7.01,7.01,7.0,7.01,7200.0
2010-08-05 14:15:00,7.01,7.01,7.0,7.01,17500.0,7.01,7.01,7.0,7.01,17500.0
2010-08-05 14:20:00,7.01,7.01,7.0,7.01,15800.0,7.01,7.01,7.0,7.01,15800.0
2010-08-05 14:25:00,7.01,7.01,7.0,7.0,9500.0,7.01,7.01,7.0,7.0,9500.0
2010-08-05 14:30:00,7.0,7.01,7.0,7.01,12500.0,7.0,7.01,7.0,7.01,12500.0
2010-08-05 14:35:00,7.01,7.01,7.0,7.01,36800.0,7.01,7.01,7.0,7.01,36800.0
2010-08-05 14:40:00,7.0,7.01,7.0,7.01,12200.0,7.0,7.01,7.0,7.01,12200.0
2010-08-05 14:45:00,7.0,7.01,7.0,7.01,7700.0,7.0,7.01,7.0,7.01,7700.0
2010-08-05 14:50:00,7.0,7.01,6.98,6.99,40200.0,7.0,7.01,6.98,6.99,40200.0
2010-08-05 14:55:00,6.98,6.99,6.97,6.99,49600.0,6.98,6.99,6.97,6.99,49600.0
2010-08-05 15:00:00,6.98,7.0,6.98,7.0,74500.0,6.98,7.0,6.98,7.0,74500.0
2010-08-05 15:05:00,7.0,7.0,6.98,6.99,64100.0,7.0,7.0,6.98,6.99,64100.0
2010-08-05 15:10:00,6.99,6.99,6.98,6.98,25300.0,6.99,6.99,6.98,6.98,25300.0
2010-08-05 15:15:00,6.98,6.98,6.97,6.98,28700.0,6.98,6.98,6.97,6.98,28700.0
2010-08-05 15:20:00,6.97,6.98,6.97,6.98,24700.0,6.97,6.98,6.97,6.98,24700.0
2010-08-05 15:25:00,6.97,6.98,6.97,6.97,19300.0,6.97,6.98,6.97,6.97,19300.0
2010-08-05 15:30:00,6.98,6.98,6.96,6.97,44600.0,6.98,6.98,6.96,6.97,44600.0
2010-08-05 15:35:00,6.96,6.97,6.96,6.96,14600.0,6.96,6.97,6.96,6.96,14600.0
2010-08-05 15:40:00,6.96,6.97,6.96,6.97,24600.0,6.96,6.97,6.96,6.97,24600.0
2010-08-05 15:45:00,6.97,6.97,6.96,6.97,25800.0,6.97,6.97,6.96,6.97,25800.0
2010-08-05 15:50:00,6.97,6.97,6.96,6.97,45200.0,6.97,6.97,6.96,6.97,45200.0
2010-08-05 15:55:00,6.96,6.98,6.96,6.97,115300.0,6.96,6.98,6.96,6.97,115300.0
2010-08-06 09:30:00,6.94,6.94,6.8,6.93,88600.0,6.94,6.94,6.8,6.93,88600.0
2010-08-06 09:35:00,6.93,6.97,6.91,6.96,34300.0,6.93,6.97,6.91,6.96,34300.0
2010-08-06 09:40:00,6.95,7.01,6.95,6.98,29600.0,6.95,7.01,6.95,6.98,29600.0
2010-08-06 09:45:00,6.97,7.0,6.96,6.96,13800.0,6.97,7.0,6.96,6.96,13800.0
2010-08-06 09:50:00,6.97,7.0,6.97,6.99,23100.0,6.97,7.0,6.97,6.99,23100.0
2010-08-06 09:55:00,6.98,7.01,6.98,7.01,8000.0,6.98,7.01,6.98,7.01,8000.0
2010-08-06 10:00:00,7.0,7.01,7.0,7.0,9600.0,7.0,7.01,7.0,7.0,9600.0
2010-08-06 10:05:00,7.01,7.01,6.97,6.97,25300.0,7.01,7.01,6.97,6.97,25300.0
2010-08-06 10:10:00,6.97,6.97,6.94,6.94,19300.0,6.97,6.97,6.94,6.94,19300.0
2010-08-06 10:15:00,6.95,6.97,6.95,6.97,19100.0,6.95,6.97,6.95,6.97,19100.0
2010-08-06 10:20:00,6.96,6.97,6.93,6.93,16800.0,6.96,6.97,6.93,6.93,16800.0
2010-08-06 10:25:00,6.93,6.95,6.93,6.94,9700.0,6.93,6.95,6.93,6.94,9700.0
2010-08-06 10:30:00,6.94,6.95,6.94,6.95,10500.0,6.94,6.95,6.94,6.95,10500.0
2010-08-06 10:35:00,6.94,6.95,6.92,6.92,32100.0,6.94,6.95,6.92,6.92,32100.0
2010-08-06 10:40:00,6.91,6.91,6.87,6.87,20900.0,6.91,6.91,6.87,6.87,20900.0
2010-08-06 10:45:00,6.87,6.88,6.84,6.86,39600.0,6.87,6.88,6.84,6.86,39600.0
2010-08-06 10:50:00,6.86,6.9,6.86,6.89,78300.0,6.86,6.9,6.86,6.89,78300.0
2010-08-06 10:55:00,6.88,6.89,6.84,6.87,323900.0,6.88,6.89,6.84,6.87,323900.0
2010-08-06 11:00:00,6.86,6.86,6.84,6.86,22000.0,6.86,6.86,6.84,6.86,22000.0
2010-08-06 11:05:00,6.86,6.87,6.82,6.86,71800.0,6.86,6.87,6.82,6.86,71800.0
2010-08-06 11:10:00,6.86,6.88,6.86,6.88,18800.0,6.86,6.88,6.86,6.88,18800.0
2010-08-06 11:15:00,6.87,6.9,6.87,6.9,11700.0,6.87,6.9,6.87,6.9,11700.0
2010-08-06 11:20:00,6.9,6.92,6.9,6.92,219300.0,6.9,6.92,6.9,6.92,219300.0
2010-08-06 11:25:00,6.92,6.92,6.91,6.92,4900.0,6.92,6.92,6.91,6.92,4900.0
2010-08-06 11:30:00,6.91,6.94,6.9,6.9,73300.0,6.91,6.94,6.9,6.9,73300.0
2010-08-06 11:35:00,6.91,6.92,6.9,6.91,8100.0,6.91,6.92,6.9,6.91,8100.0
2010-08-06 11:40:00,6.92,6.93,6.91,6.92,6500.0,6.92,6.93,6.91,6.92,6500.0
2010-08-06 11:45:00,6.92,6.93,6.92,6.92,2400.0,6.92,6.93,6.92,6.92,2400.0
2010-08-06 11:50:00,6.92,6.94,6.92,6.93,18500.0,6.92,6.94,6.92,6.93,18500.0
2010-08-06 11:55:00,6.94,6.94,6.93,6.93,9600.0,6.94,6.94,6.93,6.93,9600.0
2010-08-06 12:00:00,6.93,6.95,6.93,6.94,48100.0,6.93,6.95,6.93,6.94,48100.0
2010-08-06 12:05:00,6.94,6.95,6.94,6.94,3300.0,6.94,6.95,6.94,6.94,3300.0
2010-08-06 12:10:00,6.94,6.95,6.91,6.93,80900.0,6.94,6.95,6.91,6.93,80900.0
2010-08-06 12:15:00,6.93,6.93,6.92,6.93,20400.0,6.93,6.93,6.92,6.93,20400.0
2010-08-06 12:20:00,6.92,6.93,6.89,6.89,49400.0,6.92,6.93,6.89,6.89,49400.0
2010-08-06 12:25:00,6.89,6.9,6.88,6.89,6400.0,6.89,6.9,6.88,6.89,6400.0
2010-08-06 12:30:00,6.89,6.9,6.89,6.9,9100.0,6.89,6.9,6.89,6.9,9100.0
2010-08-06 12:35:00,6.9,6.9,6.89,6.89,4000.0,6.9,6.9,6.89,6.89,4000.0
2010-08-06 12:40:00,6.9,6.91,6.89,6.89,17700.0,6.9,6.91,6.89,6.89,17700.0
2010-08-06 12:45:00,6.89,6.9,6.89,6.9,6000.0,6.89,6.9,6.89,6.9,6000.0
2010-08-06 12:50:00,6.89,6.89,6.88,6.89,29000.0,6.89,6.89,6.88,6.89,29000.0
2010-08-06 12:55:00,6.89,6.89,6.88,6.89,10200.0,6.89,6.89,6.88,6.89,10200.0
2010-08-06 13:00:00,6.89,6.91,6.88,6.89,26700.0,6.89,6.91,6.88,6.89,26700.0
2010-08-06 13:05:00,6.89,6.92,6.89,6.92,41700.0,6.89,6.92,6.89,6.92,41700.0
2010-08-06 13:10:00,6.91,6.92,6.91,6.92,7900.0,6.91,6.92,6.91,6.92,7900.0
2010-08-06 13:15:00,6.91,6.92,6.91,6.92,2800.0,6.91,6.92,6.91,6.92,2800.0
2010-08-06 13:20:00,6.91,6.92,6.91,6.91,4400.0,6.91,6.92,6.91,6.91,4400.0
2010-08-06 13:25:00,6.91,6.92,6.91,6.92,3000.0,6.91,6.92,6.91,6.92,3000.0
2010-08-06 13:30:00,6.91,6.92,6.88,6.89,97200.0,6.91,6.92,6.88,6.89,97200.0
2010-08-06 13:35:00,6.89,6.9,6.88,6.89,23900.0,6.89,6.9,6.88,6.89,23900.0
2010-08-06 13:40:00,6.9,6.9,6.89,6.89,16500.0,6.9,6.9,6.89,6.89,16500.0
2010-08-06 13:45:00,6.89,6.92,6.89,6.92,25600.0,6.89,6.92,6.89,6.92,25600.0
2010-08-06 13:50:00,6.91,6.91,6.9,6.91,24000.0,6.91,6.91,6.9,6.91,24000.0
2010-08-06 13:55:00,6.91,6.91,6.89,6.89,9200.0,6.91,6.91,6.89,6.89,9200.0
2010-08-06 14:00:00,6.9,6.91,6.89,6.91,15100.0,6.9,6.91,6.89,6.91,15100.0
2010-08-06 14:05:00,6.9,6.92,6.9,6.91,8300.0,6.9,6.92,6.9,6.91,8300.0
2010-08-06 14:10:00,6.92,6.92,6.91,6.91,4800.0,6.92,6.92,6.91,6.91,4800.0
2010-08-06 14:15:00,6.92,6.92,6.91,6.91,28300.0,6.92,6.92,6.91,6.91,28300.0
2010-08-06 14:20:00,6.92,6.92,6.91,6.91,22900.0,6.92,6.92,6.91,6.91,22900.0
2010-08-06 14:25:00,6.92,6.92,6.91,6.91,3900.0,6.92,6.92,6.91,6.91,3900.0
2010-08-06 14:30:00,6.91,6.94,6.91,6.93,35400.0,6.91,6.94,6.91,6.93,35400.0
2010-08-06 14:35:00,6.93,6.94,6.93,6.93,5600.0,6.93,6.94,6.93,6.93,5600.0
2010-08-06 14:40:00,6.94,6.94,6.93,6.94,4000.0,6.94,6.94,6.93,6.94,4000.0
2010-08-06 14:45:00,6.94,6.96,6.93,6.96,31600.0,6.94,6.96,6.93,6.96,31600.0
2010-08-06 14:50:00,6.96,6.98,6.95,6.98,55400.0,6.96,6.98,6.95,6.98,55400.0
2010-08-06 14:55:00,6.98,6.98,6.91,6.91,115200.0,6.98,6.98,6.91,6.91,115200.0
2010-08-06 15:00:00,6.92,6.95,6.91,6.92,52200.0,6.92,6.95,6.91,6.92,52200.0
2010-08-06 15:05:00,6.93,6.94,6.92,6.93,31400.0,6.93,6.94,6.92,6.93,31400.0
2010-08-06 15:10:00,6.93,6.93,6.91,6.91,33600.0,6.93,6.93,6.91,6.91,33600.0
2010-08-06 15:15:00,6.92,6.92,6.89,6.9,136300.0,6.92,6.92,6.89,6.9,136300.0
2010-08-06 15:20:00,6.89,6.91,6.89,6.89,95200.0,6.89,6.91,6.89,6.89,95200.0
2010-08-06 15:25:00,6.89,6.92,6.89,6.91,29400.0,6.89,6.92,6.89,6.91,29400.0
2010-08-06 15:30:00,6.91,6.94,6.91,6.94,35500.0,6.91,6.94,6.91,6.94,35500.0
2010-08-06 15:35:00,6.93,6.96,6.93,6.95,19600.0,6.93,6.96,6.93,6.95,19600.0
2010-08-06 15:40:00,6.95,6.98,6.95,6.97,25200.0,6.95,6.98,6.95,6.97,25200.0
2010-08-06 15:45:00,6.98,6.99,6.96,6.98,80600.0,6.98,6.99,6.96,6.98,80600.0
2010-08-06 15:50:00,6.98,6.99,6.97,6.97,66700.0,6.98,6.99,6.97,6.97,66700.0
2010-08-06 15:55:00,6.98,6.99,6.98,6.98,99500.0,6.98,6.99,6.98,6.98,99500.0
2010-08-09 09:30:00,7.0,7.02,6.98,6.99,32400.0,7.0,7.02,6.98,6.99,32400.0
2010-08-09 09:35:00,6.99,7.02,6.98,7.01,10600.0,6.99,7.02,6.98,7.01,10600.0
2010-08-09 09:40:00,7.01,7.01,6.95,6.97,11100.0,7.01,7.01,6.95,6.97,11100.0
2010-08-09 09:45:00,6.96,6.99,6.94,6.98,14200.0,6.96,6.99,6.94,6.98,14200.0
2010-08-09 09:50:00,6.98,6.98,6.97,6.97,1100.0,6.98,6.98,6.97,6.97,1100.0
2010-08-09 09:55:00,6.98,6.99,6.94,6.99,36800.0,6.98,6.99,6.94,6.99,36800.0
2010-08-09 10:00:00,6.99,7.01,6.98,6.98,24600.0,6.99,7.01,6.98,6.98,24600.0
2010-08-09 10:05:00,6.98,7.0,6.97,7.0,26000.0,6.98,7.0,6.97,7.0,26000.0
2010-08-09 10:10:00,7.0,7.0,6.99,7.0,5200.0,7.0,7.0,6.99,7.0,5200.0
2010-08-09 10:15:00,7.0,7.0,6.99,6.99,3100.0,7.0,7.0,6.99,6.99,3100.0
2010-08-09 10:20:00,6.99,7.0,6.97,7.0,21100.0,6.99,7.0,6.97,7.0,21100.0
2010-08-09 10:25:00,6.99,7.0,6.98,6.98,13000.0,6.99,7.0,6.98,6.98,13000.0
2010-08-09 10:30:00,6.99,6.99,6.98,6.98,3700.0,6.99,6.99,6.98,6.98,3700.0
2010-08-09 10:35:00,6.99,7.01,6.98,6.98,49900.0,6.99,7.01,6.98,6.98,49900.0
2010-08-09 10:40:00,6.99,6.99,6.98,6.98,2200.0,6.99,6.99,6.98,6.98,2200.0
2010-08-09 10:45:00,6.98,6.99,6.98,6.98,1900.0,6.98,6.99,6.98,6.98,1900.0
2010-08-09 10:50:00,6.98,6.99,6.97,6.97,13400.0,6.98,6.99,6.97,6.97,13400.0
2010-08-09 10:55:00,6.97,6.99,6.96,6.99,21100.0,6.97,6.99,6.96,6.99,21100.0
2010-08-09 11:00:00,6.98,6.99,6.96,6.96,30400.0,6.98,6.99,6.96,6.96,30400.0
2010-08-09 11:05:00,6.96,6.96,6.95,6.95,19400.0,6.96,6.96,6.95,6.95,19400.0
2010-08-09 11:10:00,6.95,6.99,6.95,6.99,56600.0,6.95,6.99,6.95,6.99,56600.0
2010-08-09 11:15:00,6.99,7.0,6.98,6.99,15100.0,6.99,7.0,6.98,6.99,15100.0
2010-08-09 11:20:00,6.99,6.99,6.98,6.98,1600.0,6.99,6.99,6.98,6.98,1600.0
2010-08-09 11:25:00,6.98,6.98,6.98,6.98,500.0,6.98,6.98,6.98,6.98,500.0
2010-08-09 11:30:00,6.98,6.99,6.98,6.99,8100.0,6.98,6.99,6.98,6.99,8100.0
2010-08-09 11:35:00,6.99,7.0,6.98,6.99,11400.0,6.99,7.0,6.98,6.99,11400.0
2010-08-09 11:40:00,6.99,7.0,6.98,6.99,11700.0,6.99,7.0,6.98,6.99,11700.0
2010-08-09 11:45:00,6.98,6.99,6.98,6.99,7600.0,6.98,6.99,6.98,6.99,7600.0
2010-08-09 11:50:00,6.99,6.99,6.98,6.98,6700.0,6.99,6.99,6.98,6.98,6700.0
2010-08-09 11:55:00,6.99,6.99,6.98,6.99,1400.0,6.99,6.99,6.98,6.99,1400.0
2010-08-09 12:00:00,6.99,6.99,6.98,6.99,2700.0,6.99,6.99,6.98,6.99,2700.0
2010-08-09 12:05:00,6.98,6.99,6.98,6.98,22200.0,6.98,6.99,6.98,6.98,22200.0
2010-08-09 12:10:00,6.99,6.99,6.98,6.98,2300.0,6.99,6.99,6.98,6.98,2300.0
2010-08-09 12:15:00,6.99,6.99,6.98,6.99,5300.0,6.99,6.99,6.98,6.99,5300.0
2010-08-09 12:20:00,6.99,6.99,6.98,6.99,3800.0,6.99,6.99,6.98,6.99,3800.0
2010-08-09 12:25:00,6.98,6.99,6.98,6.99,1500.0,6.98,6.99,6.98,6.99,1500.0
2010-08-09 12:30:00,6.98,6.99,6.98,6.98,2200.0,6.98,6.99,6.98,6.98,2200.0
2010-08-09 12:35:00,6.98,6.99,6.98,6.99,3900.0,6.98,6.99,6.98,6.99,3900.0
2010-08-09 12:40:00,6.99,6.99,6.98,6.99,2900.0,6.99,6.99,6.98,6.99,2900.0
2010-08-09 12:45:00,6.99,6.99,6.98,6.98,2800.0,6.99,6.99,6.98,6.98,2800.0
2010-08-09 12:50:00,6.99,6.99,6.98,6.98,3000.0,6.99,6.99,6.98,6.98,3000.0
2010-08-09 12:55:00,6.98,6.99,6.98,6.99,1200.0,6.98,6.99,6.98,6.99,1200.0
2010-08-09 13:00:00,6.98,6.99,6.98,6.99,1700.0,6.98,6.99,6.98,6.99,1700.0
2010-08-09 13:05:00,6.98,6.99,6.98,6.99,2200.0,6.98,6.99,6.98,6.99,2200.0
2010-08-09 13:10:00,6.99,6.99,6.98,6.99,9100.0,6.99,6.99,6.98,6.99,9100.0
2010-08-09 13:15:00,6.98,6.99,6.98,6.99,2400.0,6.98,6.99,6.98,6.99,2400.0
2010-08-09 13:20:00,6.99,6.99,6.98,6.99,4600.0,6.99,6.99,6.98,6.99,4600.0
2010-08-09 13:25:00,6.98,7.0,6.98,7.0,3200.0,6.98,7.0,6.98,7.0,3200.0
2010-08-09 13:30:00,7.0,7.0,6.99,6.99,3500.0,7.0,7.0,6.99,6.99,3500.0
2010-08-09 13:35:00,7.0,7.0,6.99,6.99,3300.0,7.0,7.0,6.99,6.99,3300.0
2010-08-09 13:40:00,7.0,7.0,6.98,6.99,50600.0,7.0,7.0,6.98,6.99,50600.0
2010-08-09 13:45:00,6.99,7.0,6.98,7.0,17100.0,6.99,7.0,6.98,7.0,17100.0
2010-08-09 13:50:00,6.99,7.0,6.99,7.0,2300.0,6.99,7.0,6.99,7.0,2300.0
2010-08-09 13:55:00,7.0,7.0,6.99,6.99,1900.0,7.0,7.0,6.99,6.99,1900.0
2010-08-09 14:00:00,6.99,7.01,6.99,7.01,114700.0,6.99,7.01,6.99,7.01,114700.0
2010-08-09 14:05:00,7.01,7.01,7.0,7.01,5000.0,7.01,7.01,7.0,7.01,5000.0
2010-08-09 14:10:00,7.01,7.02,7.0,7.02,25100.0,7.01,7.02,7.0,7.02,25100.0
2010-08-09 14:15:00,7.02,7.03,7.01,7.02,8400.0,7.02,7.03,7.01,7.02,8400.0
2010-08-09 14:20:00,7.03,7.04,7.03,7.03,21800.0,7.03,7.04,7.03,7.03,21800.0
2010-08-09 14:25:00,7.03,7.04,7.03,7.03,8400.0,7.03,7.04,7.03,7.03,8400.0
2010-08-09 14:30:00,7.03,7.04,7.03,7.03,16100.0,7.03,7.04,7.03,7.03,16100.0
2010-08-09 14:35:00,7.03,7.05,7.03,7.05,41900.0,7.03,7.05,7.03,7.05,41900.0
2010-08-09 14:40:00,7.04,7.06,7.04,7.06,29000.0,7.04,7.06,7.04,7.06,29000.0
2010-08-09 14:45:00,7.05,7.06,7.05,7.06,13400.0,7.05,7.06,7.05,7.06,13400.0
2010-08-09 14:50:00,7.05,7.06,7.05,7.05,22600.0,7.05,7.06,7.05,7.05,22600.0
2010-08-09 14:55:00,7.05,7.06,7.05,7.05,6700.0,7.05,7.06,7.05,7.05,6700.0
2010-08-09 15:00:00,7.05,7.06,7.03,7.05,105200.0,7.05,7.06,7.03,7.05,105200.0
2010-08-09 15:05:00,7.06,7.06,7.05,7.06,15700.0,7.06,7.06,7.05,7.06,15700.0
2010-08-09 15:10:00,7.05,7.06,7.03,7.05,43700.0,7.05,7.06,7.03,7.05,43700.0
2010-08-09 15:15:00,7.05,7.06,7.04,7.04,92000.0,7.05,7.06,7.04,7.04,92000.0
2010-08-09 15:20:00,7.05,7.05,7.04,7.04,17100.0,7.05,7.05,7.04,7.04,17100.0
2010-08-09 15:25:00,7.04,7.05,7.04,7.05,15100.0,7.04,7.05,7.04,7.05,15100.0
2010-08-09 15:30:00,7.05,7.06,7.04,7.06,79500.0,7.05,7.06,7.04,7.06,79500.0
2010-08-09 15:35:00,7.06,7.06,7.05,7.05,18500.0,7.06,7.06,7.05,7.05,18500.0
2010-08-09 15:40:00,7.05,7.07,7.05,7.06,34900.0,7.05,7.07,7.05,7.06,34900.0
2010-08-09 15:45:00,7.07,7.08,7.06,7.07,51400.0,7.07,7.08,7.06,7.07,51400.0
2010-08-09 15:50:00,7.08,7.08,7.07,7.07,76600.0,7.08,7.08,7.07,7.07,76600.0
2010-08-09 15:55:00,7.08,7.09,7.07,7.08,411700.0,7.08,7.09,7.07,7.08,411700.0
2010-08-10 09:30:00,6.98,7.0,6.93,7.0,36500.0,6.98,7.0,6.93,7.0,36500.0
2010-08-10 09:35:00,7.0,7.05,6.98,6.99,34200.0,7.0,7.05,6.98,6.99,34200.0
2010-08-10 09:40:00,6.98,6.99,6.94,6.94,33800.0,6.98,6.99,6.94,6.94,33800.0
2010-08-10 09:45:00,6.94,6.95,6.94,6.95,7000.0,6.94,6.95,6.94,6.95,7000.0
2010-08-10 09:50:00,6.95,6.95,6.94,6.94,19600.0,6.95,6.95,6.94,6.94,19600.0
2010-08-10 09:55:00,6.94,6.95,6.94,6.94,4400.0,6.94,6.95,6.94,6.94,4400.0
2010-08-10 10:00:00,6.94,7.0,6.92,6.99,124300.0,6.94,7.0,6.92,6.99,124300.0
2010-08-10 10:05:00,6.99,6.99,6.98,6.98,21900.0,6.99,6.99,6.98,6.98,21900.0
2010-08-10 10:10:00,6.98,6.99,6.98,6.98,20000.0,6.98,6.99,6.98,6.98,20000.0
2010-08-10 10:15:00,6.98,6.99,6.97,6.97,6300.0,6.98,6.99,6.97,6.97,6300.0
2010-08-10 10:20:00,6.97,6.98,6.95,6.96,23000.0,6.97,6.98,6.95,6.96,23000.0
2010-08-10 10:25:00,6.96,6.97,6.95,6.95,23700.0,6.96,6.97,6.95,6.95,23700.0
2010-08-10 10:30:00,6.95,6.95,6.92,6.92,25800.0,6.95,6.95,6.92,6.92,25800.0
2010-08-10 10:35:00,6.92,6.93,6.9,6.9,25200.0,6.92,6.93,6.9,6.9,25200.0
2010-08-10 10:40:00,6.9,6.94,6.9,6.94,49200.0,6.9,6.94,6.9,6.94,49200.0
2010-08-10 10:45:00,6.94,6.95,6.92,6.94,59000.0,6.94,6.95,6.92,6.94,59000.0
2010-08-10 10:50:00,6.95,6.95,6.91,6.92,49600.0,6.95,6.95,6.91,6.92,49600.0
2010-08-10 10:55:00,6.91,6.92,6.9,6.9,27300.0,6.91,6.92,6.9,6.9,27300.0
2010-08-10 11:00:00,6.9,6.92,6.9,6.91,41100.0,6.9,6.92,6.9,6.91,41100.0
2010-08-10 11:05:00,6.91,6.92,6.91,6.91,4200.0,6.91,6.92,6.91,6.91,4200.0
2010-08-10 11:10:00,6.91,6.92,6.9,6.9,23400.0,6.91,6.92,6.9,6.9,23400.0
2010-08-10 11:15:00,6.9,6.91,6.9,6.9,19200.0,6.9,6.91,6.9,6.9,19200.0
2010-08-10 11:20:00,6.9,6.91,6.9,6.9,11200.0,6.9,6.91,6.9,6.9,11200.0
2010-08-10 11:25:00,6.9,6.92,6.9,6.91,37600.0,6.9,6.92,6.9,6.91,37600.0
2010-08-10 11:30:00,6.92,6.92,6.91,6.91,4800.0,6.92,6.92,6.91,6.91,4800.0
2010-08-10 11:35:00,6.92,6.92,6.91,6.91,24200.0,6.92,6.92,6.91,6.91,24200.0
2010-08-10 11:40:00,6.91,6.92,6.9,6.9,19000.0,6.91,6.92,6.9,6.9,19000.0
2010-08-10 11:45:00,6.91,6.91,6.9,6.91,7500.0,6.91,6.91,6.9,6.91,7500.0
2010-08-10 11:50:00,6.9,6.91,6.9,6.9,10600.0,6.9,6.91,6.9,6.9,10600.0
2010-08-10 11:55:00,6.91,6.93,6.9,6.91,57800.0,6.91,6.93,6.9,6.91,57800.0
2010-08-10 12:00:00,6.91,6.92,6.9,6.91,38200.0,6.91,6.92,6.9,6.91,38200.0
2010-08-10 12:05:00,6.9,6.91,6.9,6.9,7800.0,6.9,6.91,6.9,6.9,7800.0
2010-08-10 12:10:00,6.9,6.91,6.9,6.9,8400.0,6.9,6.91,6.9,6.9,8400.0
2010-08-10 12:15:00,6.9,6.91,6.89,6.89,9200.0,6.9,6.91,6.89,6.89,9200.0
2010-08-10 12:20:00,6.89,6.89,6.88,6.88,19300.0,6.89,6.89,6.88,6.88,19300.0
2010-08-10 12:25:00,6.88,6.9,6.88,6.9,21000.0,6.88,6.9,6.88,6.9,21000.0
2010-08-10 12:30:00,6.89,6.9,6.89,6.89,4100.0,6.89,6.9,6.89,6.89,4100.0
2010-08-10 12:35:00,6.9,6.9,6.89,6.89,17700.0,6.9,6.9,6.89,6.89,17700.0
2010-08-10 12:40:00,6.9,6.9,6.89,6.89,10100.0,6.9,6.9,6.89,6.89,10100.0
2010-08-10 12:45:00,6.9,6.9,6.89,6.89,23300.0,6.9,6.9,6.89,6.89,23300.0
2010-08-10 12:50:00,6.9,6.9,6.86,6.88,48800.0,6.9,6.9,6.86,6.88,48800.0
2010-08-10 12:55:00,6.88,6.89,6.88,6.89,8100.0,6.88,6.89,6.88,6.89,8100.0
2010-08-10 13:00:00,6.89,6.9,6.89,6.89,16000.0,6.89,6.9,6.89,6.89,16000.0
2010-08-10 13:05:00,6.9,6.9,6.89,6.9,1100.0,6.9,6.9,6.89,6.9,1100.0
2010-08-10 13:10:00,6.89,6.9,6.89,6.9,2500.0,6.89,6.9,6.89,6.9,2500.0
2010-08-10 13:15:00,6.9,6.9,6.88,6.88,13600.0,6.9,6.9,6.88,6.88,13600.0
2010-08-10 13:20:00,6.88,6.89,6.88,6.88,9800.0,6.88,6.89,6.88,6.88,9800.0
2010-08-10 13:25:00,6.87,6.88,6.87,6.88,2100.0,6.87,6.88,6.87,6.88,2100.0
2010-08-10 13:30:00,6.87,6.87,6.85,6.85,16300.0,6.87,6.87,6.85,6.85,16300.0
2010-08-10 13:35:00,6.85,6.86,6.85,6.86,8900.0,6.85,6.86,6.85,6.86,8900.0
2010-08-10 13:40:00,6.86,6.87,6.85,6.87,39900.0,6.86,6.87,6.85,6.87,39900.0
2010-08-10 13:45:00,6.87,6.87,6.86,6.86,34300.0,6.87,6.87,6.86,6.86,34300.0
2010-08-10 13:50:00,6.86,6.86,6.84,6.86,34400.0,6.86,6.86,6.84,6.86,34400.0
2010-08-10 13:55:00,6.85,6.88,6.85,6.88,20800.0,6.85,6.88,6.85,6.88,20800.0
2010-08-10 14:00:00,6.88,6.88,6.87,6.88,38800.0,6.88,6.88,6.87,6.88,38800.0
2010-08-10 14:05:00,6.88,6.88,6.87,6.87,1400.0,6.88,6.88,6.87,6.87,1400.0
2010-08-10 14:10:00,6.87,6.88,6.85,6.86,28800.0,6.87,6.88,6.85,6.86,28800.0
2010-08-10 14:15:00,6.86,6.92,6.85,6.9,71000.0,6.86,6.92,6.85,6.9,71000.0
2010-08-10 14:20:00,6.9,6.93,6.89,6.89,50700.0,6.9,6.93,6.89,6.89,50700.0
2010-08-10 14:25:00,6.89,6.9,6.87,6.9,46700.0,6.89,6.9,6.87,6.9,46700.0
2010-08-10 14:30:00,6.91,6.95,6.91,6.93,47000.0,6.91,6.95,6.91,6.93,47000.0
2010-08-10 14:35:00,6.94,6.96,6.93,6.96,55200.0,6.94,6.96,6.93,6.96,55200.0
2010-08-10 14:40:00,6.95,6.96,6.94,6.95,35000.0,6.95,6.96,6.94,6.95,35000.0
2010-08-10 14:45:00,6.94,6.95,6.94,6.94,6700.0,6.94,6.95,6.94,6.94,6700.0
2010-08-10 14:50:00,6.95,6.96,6.93,6.94,44600.0,6.95,6.96,6.93,6.94,44600.0
2010-08-10 14:55:00,6.95,6.95,6.93,6.93,9400.0,6.95,6.95,6.93,6.93,9400.0
2010-08-10 15:00:00,6.93,6.97,6.93,6.96,51300.0,6.93,6.97,6.93,6.96,51300.0
2010-08-10 15:05:00,6.95,6.96,6.92,6.93,91700.0,6.95,6.96,6.92,6.93,91700.0
2010-08-10 15:10:00,6.94,6.94,6.89,6.89,268700.0,6.94,6.94,6.89,6.89,268700.0
2010-08-10 15:15:00,6.9,6.92,6.88,6.88,83400.0,6.9,6.92,6.88,6.88,83400.0
2010-08-10 15:20:00,6.88,6.9,6.87,6.88,61500.0,6.88,6.9,6.87,6.88,61500.0
2010-08-10 15:25:00,6.88,6.91,6.87,6.9,55900.0,6.88,6.91,6.87,6.9,55900.0
2010-08-10 15:30:00,6.9,6.93,6.89,6.93,43700.0,6.9,6.93,6.89,6.93,43700.0
2010-08-10 15:35:00,6.92,6.95,6.92,6.93,24800.0,6.92,6.95,6.92,6.93,24800.0
2010-08-10 15:40:00,6.93,6.94,6.91,6.91,59100.0,6.93,6.94,6.91,6.91,59100.0
2010-08-10 15:45:00,6.91,6.93,6.9,6.9,35400.0,6.91,6.93,6.9,6.9,35400.0
2010-08-10 15:50:00,6.9,6.91,6.87,6.87,90500.0,6.9,6.91,6.87,6.87,90500.0
2010-08-10 15:55:00,6.88,6.9,6.87,6.88,126200.0,6.88,6.9,6.87,6.88,126200.0
2010-08-11 09:30:00,6.73,6.82,6.44,6.6,163000.0,6.73,6.82,6.44,6.6,163000.0
2010-08-11 09:35:00,6.6,6.67,6.56,6.65,76800.0,6.6,6.67,6.56,6.65,76800.0
2010-08-11 09:40:00,6.66,6.73,6.64,6.72,129800.0,6.66,6.73,6.64,6.72,129800.0
2010-08-11 09:45:00,6.72,6.75,6.68,6.72,66000.0,6.72,6.75,6.68,6.72,66000.0
2010-08-11 09:50:00,6.72,6.72,6.7,6.71,37700.0,6.72,6.72,6.7,6.71,37700.0
2010-08-11 09:55:00,6.71,6.74,6.68,6.7,39000.0,6.71,6.74,6.68,6.7,39000.0
2010-08-11 10:00:00,6.71,6.73,6.71,6.72,19300.0,6.71,6.73,6.71,6.72,19300.0
2010-08-11 10:05:00,6.73,6.74,6.72,6.73,21500.0,6.73,6.74,6.72,6.73,21500.0
2010-08-11 10:10:00,6.73,6.73,6.72,6.72,17600.0,6.73,6.73,6.72,6.72,17600.0
2010-08-11 10:15:00,6.71,6.73,6.7,6.72,45900.0,6.71,6.73,6.7,6.72,45900.0
2010-08-11 10:20:00,6.73,6.75,6.73,6.75,25300.0,6.73,6.75,6.73,6.75,25300.0
2010-08-11 10:25:00,6.74,6.76,6.74,6.75,7800.0,6.74,6.76,6.74,6.75,7800.0
2010-08-11 10:30:00,6.75,6.76,6.7,6.7,34700.0,6.75,6.76,6.7,6.7,34700.0
2010-08-11 10:35:00,6.7,6.71,6.67,6.69,54500.0,6.7,6.71,6.67,6.69,54500.0
2010-08-11 10:40:00,6.69,6.7,6.67,6.69,33000.0,6.69,6.7,6.67,6.69,33000.0
2010-08-11 10:45:00,6.68,6.69,6.67,6.68,9900.0,6.68,6.69,6.67,6.68,9900.0
2010-08-11 10:50:00,6.68,6.69,6.68,6.68,20100.0,6.68,6.69,6.68,6.68,20100.0
2010-08-11 10:55:00,6.69,6.69,6.67,6.67,44200.0,6.69,6.69,6.67,6.67,44200.0
2010-08-11 11:00:00,6.67,6.69,6.67,6.69,20700.0,6.67,6.69,6.67,6.69,20700.0
2010-08-11 11:05:00,6.7,6.7,6.67,6.67,81000.0,6.7,6.7,6.67,6.67,81000.0
2010-08-11 11:10:00,6.67,6.67,6.63,6.64,25000.0,6.67,6.67,6.63,6.64,25000.0
2010-08-11 11:15:00,6.64,6.64,6.63,6.64,8000.0,6.64,6.64,6.63,6.64,8000.0
2010-08-11 11:20:00,6.64,6.64,6.63,6.64,5500.0,6.64,6.64,6.63,6.64,5500.0
2010-08-11 11:25:00,6.64,6.68,6.63,6.66,60300.0,6.64,6.68,6.63,6.66,60300.0
2010-08-11 11:30:00,6.65,6.7,6.65,6.68,46900.0,6.65,6.7,6.65,6.68,46900.0
2010-08-11 11:35:00,6.68,6.68,6.67,6.68,3900.0,6.68,6.68,6.67,6.68,3900.0
2010-08-11 11:40:00,6.68,6.72,6.68,6.69,27800.0,6.68,6.72,6.68,6.69,27800.0
2010-08-11 11:45:00,6.69,6.7,6.68,6.7,9900.0,6.69,6.7,6.68,6.7,9900.0
2010-08-11 11:50:00,6.7,6.71,6.68,6.68,13500.0,6.7,6.71,6.68,6.68,13500.0
2010-08-11 11:55:00,6.68,6.69,6.68,6.69,7500.0,6.68,6.69,6.68,6.69,7500.0
2010-08-11 12:00:00,6.69,6.69,6.68,6.68,3900.0,6.69,6.69,6.68,6.68,3900.0
2010-08-11 12:05:00,6.68,6.69,6.68,6.68,900.0,6.68,6.69,6.68,6.68,900.0
2010-08-11 12:10:00,6.68,6.69,6.67,6.69,25000.0,6.68,6.69,6.67,6.69,25000.0
2010-08-11 12:15:00,6.68,6.68,6.68,6.68,3100.0,6.68,6.68,6.68,6.68,3100.0
2010-08-11 12:20:00,6.68,6.69,6.68,6.68,4200.0,6.68,6.69,6.68,6.68,4200.0
2010-08-11 12:25:00,6.68,6.69,6.68,6.68,6800.0,6.68,6.69,6.68,6.68,6800.0
2010-08-11 12:30:00,6.69,6.69,6.67,6.68,7300.0,6.69,6.69,6.67,6.68,7300.0
2010-08-11 12:35:00,6.67,6.68,6.67,6.68,10100.0,6.67,6.68,6.67,6.68,10100.0
2010-08-11 12:40:00,6.67,6.68,6.67,6.67,5900.0,6.67,6.68,6.67,6.67,5900.0
2010-08-11 12:45:00,6.68,6.68,6.65,6.66,23200.0,6.68,6.68,6.65,6.66,23200.0
2010-08-11 12:50:00,6.65,6.66,6.65,6.65,15300.0,6.65,6.66,6.65,6.65,15300.0
2010-08-11 12:55:00,6.66,6.66,6.65,6.66,6500.0,6.66,6.66,6.65,6.66,6500.0
2010-08-11 13:00:00,6.66,6.66,6.65,6.66,20000.0,6.66,6.66,6.65,6.66,20000.0
2010-08-11 13:05:00,6.65,6.69,6.65,6.69,30600.0,6.65,6.69,6.65,6.69,30600.0
2010-08-11 13:10:00,6.69,6.69,6.68,6.68,4700.0,6.69,6.69,6.68,6.68,4700.0
2010-08-11 13:15:00,6.68,6.71,6.68,6.7,40500.0,6.68,6.71,6.68,6.7,40500.0
2010-08-11 13:20:00,6.7,6.7,6.67,6.69,81300.0,6.7,6.7,6.67,6.69,81300.0
2010-08-11 13:25:00,6.68,6.69,6.68,6.69,600.0,6.68,6.69,6.68,6.69,600.0
2010-08-11 13:30:00,6.69,6.69,6.68,6.68,1500.0,6.69,6.69,6.68,6.68,1500.0
2010-08-11 13:35:00,6.68,6.69,6.68,6.68,13200.0,6.68,6.69,6.68,6.68,13200.0
2010-08-11 13:40:00,6.68,6.7,6.68,6.69,40600.0,6.68,6.7,6.68,6.69,40600.0
2010-08-11 13:45:00,6.69,6.69,6.68,6.68,2700.0,6.69,6.69,6.68,6.68,2700.0
2010-08-11 13:50:00,6.68,6.69,6.68,6.68,1600.0,6.68,6.69,6.68,6.68,1600.0
2010-08-11 13:55:00,6.68,6.69,6.67,6.67,4800.0,6.68,6.69,6.67,6.67,4800.0
2010-08-11 14:00:00,6.68,6.69,6.67,6.68,16800.0,6.68,6.69,6.67,6.68,16800.0
2010-08-11 14:05:00,6.68,6.68,6.67,6.68,9500.0,6.68,6.68,6.67,6.68,9500.0
2010-08-11 14:10:00,6.68,6.68,6.67,6.68,2800.0,6.68,6.68,6.67,6.68,2800.0
2010-08-11 14:15:00,6.67,6.68,6.67,6.67,10100.0,6.67,6.68,6.67,6.67,10100.0
2010-08-11 14:20:00,6.68,6.68,6.67,6.68,4800.0,6.68,6.68,6.67,6.68,4800.0
2010-08-11 14:25:00,6.67,6.68,6.67,6.68,3600.0,6.67,6.68,6.67,6.68,3600.0
2010-08-11 14:30:00,6.68,6.69,6.67,6.69,23400.0,6.68,6.69,6.67,6.69,23400.0
2010-08-11 14:35:00,6.68,6.69,6.68,6.68,33600.0,6.68,6.69,6.68,6.68,33600.0
2010-08-11 14:40:00,6.68,6.68,6.67,6.67,9100.0,6.68,6.68,6.67,6.67,9100.0
2010-08-11 14:45:00,6.67,6.68,6.66,6.66,18300.0,6.67,6.68,6.66,6.66,18300.0
2010-08-11 14:50:00,6.67,6.67,6.66,6.66,75700.0,6.67,6.67,6.66,6.66,75700.0
2010-08-11 14:55:00,6.66,6.67,6.66,6.66,14400.0,6.66,6.67,6.66,6.66,14400.0
2010-08-11 15:00:00,6.66,6.67,6.66,6.66,18400.0,6.66,6.67,6.66,6.66,18400.0
2010-08-11 15:05:00,6.67,6.67,6.66,6.66,11000.0,6.67,6.67,6.66,6.66,11000.0
2010-08-11 15:10:00,6.66,6.67,6.66,6.66,22900.0,6.66,6.67,6.66,6.66,22900.0
2010-08-11 15:15:00,6.66,6.67,6.65,6.65,59500.0,6.66,6.67,6.65,6.65,59500.0
2010-08-11 15:20:00,6.66,6.68,6.66,6.67,42100.0,6.66,6.68,6.66,6.67,42100.0
2010-08-11 15:25:00,6.66,6.67,6.66,6.66,12400.0,6.66,6.67,6.66,6.66,12400.0
2010-08-11 15:30:00,6.67,6.67,6.66,6.67,13700.0,6.67,6.67,6.66,6.67,13700.0
2010-08-11 15:35:00,6.67,6.67,6.66,6.66,18600.0,6.67,6.67,6.66,6.66,18600.0
2010-08-11 15:40:00,6.67,6.67,6.65,6.65,37700.0,6.67,6.67,6.65,6.65,37700.0
2010-08-11 15:45:00,6.65,6.66,6.65,6.66,26700.0,6.65,6.66,6.65,6.66,26700.0
2010-08-11 15:50:00,6.65,6.66,6.63,6.63,46400.0,6.65,6.66,6.63,6.63,46400.0
2010-08-11 15:55:00,6.63,6.65,6.63,6.64,106500.0,6.63,6.65,6.63,6.64,106500.0
2010-08-12 09:30:00,6.55,6.61,6.42,6.5,25400.0,6.55,6.61,6.42,6.5,25400.0
2010-08-12 09:35:00,6.5,6.5,6.46,6.48,19300.0,6.5,6.5,6.46,6.48,19300.0
2010-08-12 09:40:00,6.48,6.5,6.47,6.5,15300.0,6.48,6.5,6.47,6.5,15300.0
2010-08-12 09:45:00,6.5,6.52,6.5,6.5,23100.0,6.5,6.52,6.5,6.5,23100.0
2010-08-12 09:50:00,6.51,6.51,6.49,6.5,9900.0,6.51,6.51,6.49,6.5,9900.0
2010-08-12 09:55:00,6.5,6.51,6.5,6.5,15900.0,6.5,6.51,6.5,6.5,15900.0
2010-08-12 10:00:00,6.5,6.53,6.5,6.51,46400.0,6.5,6.53,6.5,6.51,46400.0
2010-08-12 10:05:00,6.51,6.53,6.51,6.52,21600.0,6.51,6.53,6.51,6.52,21600.0
2010-08-12 10:10:00,6.51,6.53,6.51,6.52,21700.0,6.51,6.53,6.51,6.52,21700.0
2010-08-12 10:15:00,6.52,6.52,6.49,6.49,61100.0,6.52,6.52,6.49,6.49,61100.0
2010-08-12 10:20:00,6.49,6.52,6.48,6.51,127100.0,6.49,6.52,6.48,6.51,127100.0
2010-08-12 10:25:00,6.51,6.51,6.45,6.45,69800.0,6.51,6.51,6.45,6.45,69800.0
2010-08-12 10:30:00,6.46,6.46,6.44,6.46,38800.0,6.46,6.46,6.44,6.46,38800.0
2010-08-12 10:35:00,6.46,6.49,6.45,6.49,45800.0,6.46,6.49,6.45,6.49,45800.0
2010-08-12 10:40:00,6.49,6.5,6.48,6.49,93800.0,6.49,6.5,6.48,6.49,93800.0
2010-08-12 10:45:00,6.49,6.5,6.48,6.49,66700.0,6.49,6.5,6.48,6.49,66700.0
2010-08-12 10:50:00,6.5,6.52,6.48,6.52,20100.0,6.5,6.52,6.48,6.52,20100.0
2010-08-12 10:55:00,6.51,6.52,6.49,6.49,63600.0,6.51,6.52,6.49,6.49,63600.0
2010-08-12 11:00:00,6.49,6.51,6.48,6.49,42700.0,6.49,6.51,6.48,6.49,42700.0
2010-08-12 11:05:00,6.5,6.51,6.49,6.5,13700.0,6.5,6.51,6.49,6.5,13700.0
2010-08-12 11:10:00,6.5,6.51,6.49,6.5,68100.0,6.5,6.51,6.49,6.5,68100.0
2010-08-12 11:15:00,6.5,6.52,6.5,6.51,72400.0,6.5,6.52,6.5,6.51,72400.0
2010-08-12 11:20:00,6.51,6.52,6.5,6.5,40800.0,6.51,6.52,6.5,6.5,40800.0
2010-08-12 11:25:00,6.51,6.52,6.5,6.51,30500.0,6.51,6.52,6.5,6.51,30500.0
2010-08-12 11:30:00,6.51,6.52,6.51,6.51,67500.0,6.51,6.52,6.51,6.51,67500.0
2010-08-12 11:35:00,6.51,6.51,6.5,6.5,13500.0,6.51,6.51,6.5,6.5,13500.0
2010-08-12 11:40:00,6.51,6.51,6.49,6.51,30800.0,6.51,6.51,6.49,6.51,30800.0
2010-08-12 11:45:00,6.5,6.51,6.49,6.5,10500.0,6.5,6.51,6.49,6.5,10500.0
2010-08-12 11:50:00,6.49,6.5,6.49,6.5,1800.0,6.49,6.5,6.49,6.5,1800.0
2010-08-12 11:55:00,6.5,6.5,6.48,6.49,10500.0,6.5,6.5,6.48,6.49,10500.0
2010-08-12 12:00:00,6.49,6.49,6.47,6.47,41100.0,6.49,6.49,6.47,6.47,41100.0
2010-08-12 12:05:00,6.47,6.48,6.46,6.46,14900.0,6.47,6.48,6.46,6.46,14900.0
2010-08-12 12:10:00,6.46,6.47,6.45,6.46,46500.0,6.46,6.47,6.45,6.46,46500.0
2010-08-12 12:15:00,6.46,6.48,6.46,6.46,64500.0,6.46,6.48,6.46,6.46,64500.0
2010-08-12 12:20:00,6.47,6.47,6.46,6.46,4000.0,6.47,6.47,6.46,6.46,4000.0
2010-08-12 12:25:00,6.46,6.47,6.44,6.47,38800.0,6.46,6.47,6.44,6.47,38800.0
2010-08-12 12:30:00,6.47,6.47,6.45,6.47,37700.0,6.47,6.47,6.45,6.47,37700.0
2010-08-12 12:35:00,6.46,6.48,6.45,6.46,98000.0,6.46,6.48,6.45,6.46,98000.0
2010-08-12 12:40:00,6.46,6.46,6.45,6.45,22700.0,6.46,6.46,6.45,6.45,22700.0
2010-08-12 12:45:00,6.46,6.47,6.46,6.47,52900.0,6.46,6.47,6.46,6.47,52900.0
2010-08-12 12:50:00,6.47,6.47,6.46,6.46,49300.0,6.47,6.47,6.46,6.46,49300.0
2010-08-12 12:55:00,6.47,6.47,6.46,6.46,3000.0,6.47,6.47,6.46,6.46,3000.0
2010-08-12 13:00:00,6.47,6.47,6.43,6.45,74800.0,6.47,6.47,6.43,6.45,74800.0
2010-08-12 13:05:00,6.45,6.46,6.45,6.45,3300.0,6.45,6.46,6.45,6.45,3300.0
2010-08-12 13:10:00,6.46,6.46,6.45,6.46,3100.0,6.46,6.46,6.45,6.46,3100.0
2010-08-12 13:15:00,6.46,6.46,6.45,6.45,2400.0,6.46,6.46,6.45,6.45,2400.0
2010-08-12 13:20:00,6.45,6.46,6.44,6.44,13400.0,6.45,6.46,6.44,6.44,13400.0
2010-08-12 13:25:00,6.44,6.44,6.43,6.43,8100.0,6.44,6.44,6.43,6.43,8100.0
2010-08-12 13:30:00,6.44,6.44,6.41,6.41,28700.0,6.44,6.44,6.41,6.41,28700.0
2010-08-12 13:35:00,6.41,6.42,6.41,6.41,6200.0,6.41,6.42,6.41,6.41,6200.0
2010-08-12 13:40:00,6.42,6.42,6.4,6.4,5700.0,6.42,6.42,6.4,6.4,5700.0
2010-08-12 13:45:00,6.4,6.41,6.4,6.4,4300.0,6.4,6.41,6.4,6.4,4300.0
2010-08-12 13:50:00,6.4,6.41,6.4,6.4,8600.0,6.4,6.41,6.4,6.4,8600.0
2010-08-12 13:55:00,6.41,6.41,6.4,6.4,13700.0,6.41,6.41,6.4,6.4,13700.0
2010-08-12 14:00:00,6.41,6.41,6.39,6.4,46000.0,6.41,6.41,6.39,6.4,46000.0
2010-08-12 14:05:00,6.41,6.43,6.4,6.43,24600.0,6.41,6.43,6.4,6.43,24600.0
2010-08-12 14:10:00,6.43,6.45,6.43,6.45,32400.0,6.43,6.45,6.43,6.45,32400.0
2010-08-12 14:15:00,6.45,6.48,6.45,6.46,68100.0,6.45,6.48,6.45,6.46,68100.0
2010-08-12 14:20:00,6.46,6.47,6.45,6.45,38900.0,6.46,6.47,6.45,6.45,38900.0
2010-08-12 14:25:00,6.45,6.46,6.45,6.46,1100.0,6.45,6.46,6.45,6.46,1100.0
2010-08-12 14:30:00,6.45,6.46,6.45,6.45,20100.0,6.45,6.46,6.45,6.45,20100.0
2010-08-12 14:35:00,6.46,6.46,6.43,6.44,39700.0,6.46,6.46,6.43,6.44,39700.0
2010-08-12 14:40:00,6.43,6.44,6.43,6.43,6700.0,6.43,6.44,6.43,6.43,6700.0
2010-08-12 14:45:00,6.43,6.45,6.43,6.45,25800.0,6.43,6.45,6.43,6.45,25800.0
2010-08-12 14:50:00,6.45,6.48,6.44,6.47,45900.0,6.45,6.48,6.44,6.47,45900.0
2010-08-12 14:55:00,6.47,6.47,6.45,6.45,14700.0,6.47,6.47,6.45,6.45,14700.0
2010-08-12 15:00:00,6.45,6.47,6.45,6.47,37100.0,6.45,6.47,6.45,6.47,37100.0
2010-08-12 15:05:00,6.48,6.48,6.46,6.46,20100.0,6.48,6.48,6.46,6.46,20100.0
2010-08-12 15:10:00,6.46,6.5,6.46,6.47,73200.0,6.46,6.5,6.46,6.47,73200.0
2010-08-12 15:15:00,6.48,6.5,6.46,6.46,41900.0,6.48,6.5,6.46,6.46,41900.0
2010-08-12 15:20:00,6.46,6.47,6.46,6.46,35700.0,6.46,6.47,6.46,6.46,35700.0
2010-08-12 15:25:00,6.46,6.48,6.46,6.46,66300.0,6.46,6.48,6.46,6.46,66300.0
2010-08-12 15:30:00,6.46,6.48,6.45,6.47,80800.0,6.46,6.48,6.45,6.47,80800.0
2010-08-12 15:35:00,6.47,6.48,6.46,6.47,52000.0,6.47,6.48,6.46,6.47,52000.0
2010-08-12 15:40:00,6.46,6.47,6.43,6.45,81200.0,6.46,6.47,6.43,6.45,81200.0
2010-08-12 15:45:00,6.46,6.47,6.45,6.46,31300.0,6.46,6.47,6.45,6.46,31300.0
2010-08-12 15:50:00,6.46,6.48,6.45,6.46,97400.0,6.46,6.48,6.45,6.46,97400.0
2010-08-12 15:55:00,6.46,6.49,6.46,6.46,184500.0,6.46,6.49,6.46,6.46,184500.0
2010-08-13 09:30:00,6.47,6.47,6.45,6.47,42100.0,6.47,6.47,6.45,6.47,42100.0
2010-08-13 09:35:00,6.48,6.51,6.46,6.46,45800.0,6.48,6.51,6.46,6.46,45800.0
2010-08-13 09:40:00,6.47,6.48,6.4,6.43,38600.0,6.47,6.48,6.4,6.43,38600.0
2010-08-13 09:45:00,6.44,6.45,6.43,6.44,25500.0,6.44,6.45,6.43,6.44,25500.0
2010-08-13 09:50:00,6.45,6.45,6.41,6.42,24300.0,6.45,6.45,6.41,6.42,24300.0
2010-08-13 09:55:00,6.42,6.45,6.42,6.43,45200.0,6.42,6.45,6.42,6.43,45200.0
2010-08-13 10:00:00,6.43,6.44,6.41,6.42,57600.0,6.43,6.44,6.41,6.42,57600.0
2010-08-13 10:05:00,6.42,6.43,6.41,6.42,58900.0,6.42,6.43,6.41,6.42,58900.0
2010-08-13 10:10:00,6.42,6.42,6.4,6.4,37000.0,6.42,6.42,6.4,6.4,37000.0
2010-08-13 10:15:00,6.41,6.42,6.4,6.42,57100.0,6.41,6.42,6.4,6.42,57100.0
2010-08-13 10:20:00,6.41,6.43,6.41,6.43,15300.0,6.41,6.43,6.41,6.43,15300.0
2010-08-13 10:25:00,6.43,6.43,6.42,6.43,16000.0,6.43,6.43,6.42,6.43,16000.0
2010-08-13 10:30:00,6.43,6.43,6.42,6.43,10600.0,6.43,6.43,6.42,6.43,10600.0
2010-08-13 10:35:00,6.43,6.44,6.42,6.43,21100.0,6.43,6.44,6.42,6.43,21100.0
2010-08-13 10:40:00,6.42,6.43,6.41,6.41,20800.0,6.42,6.43,6.41,6.41,20800.0
2010-08-13 10:45:00,6.42,6.42,6.4,6.4,39400.0,6.42,6.42,6.4,6.4,39400.0
2010-08-13 10:50:00,6.4,6.41,6.4,6.41,6600.0,6.4,6.41,6.4,6.41,6600.0
2010-08-13 10:55:00,6.41,6.42,6.4,6.42,19100.0,6.41,6.42,6.4,6.42,19100.0
2010-08-13 11:00:00,6.41,6.42,6.41,6.41,4200.0,6.41,6.42,6.41,6.41,4200.0
2010-08-13 11:05:00,6.42,6.42,6.41,6.42,13500.0,6.42,6.42,6.41,6.42,13500.0
2010-08-13 11:10:00,6.42,6.42,6.41,6.42,7200.0,6.42,6.42,6.41,6.42,7200.0
2010-08-13 11:15:00,6.42,6.43,6.41,6.41,135700.0,6.42,6.43,6.41,6.41,135700.0
2010-08-13 11:20:00,6.41,6.42,6.41,6.41,14200.0,6.41,6.42,6.41,6.41,14200.0
2010-08-13 11:25:00,6.42,6.42,6.41,6.41,3500.0,6.42,6.42,6.41,6.41,3500.0
2010-08-13 11:30:00,6.41,6.42,6.4,6.4,14900.0,6.41,6.42,6.4,6.4,14900.0
2010-08-13 11:35:00,6.39,6.4,6.39,6.39,29300.0,6.39,6.4,6.39,6.39,29300.0
2010-08-13 11:40:00,6.4,6.4,6.39,6.39,55500.0,6.4,6.4,6.39,6.39,55500.0
2010-08-13 11:45:00,6.39,6.4,6.38,6.39,64300.0,6.39,6.4,6.38,6.39,64300.0
2010-08-13 11:50:00,6.38,6.39,6.38,6.39,2700.0,6.38,6.39,6.38,6.39,2700.0
2010-08-13 11:55:00,6.39,6.39,6.38,6.38,10200.0,6.39,6.39,6.38,6.38,10200.0
2010-08-13 12:00:00,6.39,6.39,6.38,6.39,1300.0,6.39,6.39,6.38,6.39,1300.0
2010-08-13 12:05:00,6.39,6.4,6.39,6.39,10500.0,6.39,6.4,6.39,6.39,10500.0
2010-08-13 12:10:00,6.39,6.4,6.39,6.4,7700.0,6.39,6.4,6.39,6.4,7700.0
2010-08-13 12:15:00,6.39,6.42,6.39,6.41,68700.0,6.39,6.42,6.39,6.41,68700.0
2010-08-13 12:20:00,6.4,6.42,6.4,6.42,41100.0,6.4,6.42,6.4,6.42,41100.0
2010-08-13 12:25:00,6.41,6.42,6.41,6.42,3400.0,6.41,6.42,6.41,6.42,3400.0
2010-08-13 12:30:00,6.41,6.42,6.41,6.42,5200.0,6.41,6.42,6.41,6.42,5200.0
2010-08-13 12:35:00,6.42,6.43,6.42,6.42,6300.0,6.42,6.43,6.42,6.42,6300.0
2010-08-13 12:40:00,6.42,6.43,6.42,6.43,2800.0,6.42,6.43,6.42,6.43,2800.0
2010-08-13 12:45:00,6.43,6.43,6.42,6.43,109400.0,6.43,6.43,6.42,6.43,109400.0
2010-08-13 12:50:00,6.43,6.43,6.42,6.43,900.0,6.43,6.43,6.42,6.43,900.0
2010-08-13 12:55:00,6.43,6.43,6.42,6.43,14800.0,6.43,6.43,6.42,6.43,14800.0
2010-08-13 13:00:00,6.43,6.44,6.42,6.43,8500.0,6.43,6.44,6.42,6.43,8500.0
2010-08-13 13:05:00,6.43,6.44,6.43,6.43,2600.0,6.43,6.44,6.43,6.43,2600.0
2010-08-13 13:10:00,6.44,6.44,6.43,6.43,1900.0,6.44,6.44,6.43,6.43,1900.0
2010-08-13 13:15:00,6.43,6.44,6.43,6.43,6300.0,6.43,6.44,6.43,6.43,6300.0
2010-08-13 13:20:00,6.43,6.44,6.42,6.42,15900.0,6.43,6.44,6.42,6.42,15900.0
2010-08-13 13:25:00,6.43,6.43,6.42,6.43,9600.0,6.43,6.43,6.42,6.43,9600.0
2010-08-13 13:30:00,6.43,6.43,6.42,6.42,1100.0,6.43,6.43,6.42,6.42,1100.0
2010-08-13 13:35:00,6.42,6.43,6.42,6.42,2800.0,6.42,6.43,6.42,6.42,2800.0
2010-08-13 13:40:00,6.43,6.43,6.43,6.43,4200.0,6.43,6.43,6.43,6.43,4200.0
2010-08-13 13:45:00,6.42,6.43,6.42,6.42,900.0,6.42,6.43,6.42,6.42,900.0
2010-08-13 13:50:00,6.43,6.44,6.43,6.43,19000.0,6.43,6.44,6.43,6.43,19000.0
2010-08-13 13:55:00,6.44,6.44,6.43,6.43,1800.0,6.44,6.44,6.43,6.43,1800.0
2010-08-13 14:00:00,6.43,6.44,6.43,6.43,11900.0,6.43,6.44,6.43,6.43,11900.0
2010-08-13 14:05:00,6.44,6.44,6.43,6.44,1900.0,6.44,6.44,6.43,6.44,1900.0
2010-08-13 14:10:00,6.43,6.43,6.43,6.43,1600.0,6.43,6.43,6.43,6.43,1600.0
2010-08-13 14:15:00,6.43,6.43,6.43,6.43,1600.0,6.43,6.43,6.43,6.43,1600.0
2010-08-13 14:20:00,6.43,6.43,6.41,6.42,20500.0,6.43,6.43,6.41,6.42,20500.0
2010-08-13 14:25:00,6.41,6.42,6.41,6.41,2300.0,6.41,6.42,6.41,6.41,2300.0
2010-08-13 14:30:00,6.41,6.41,6.41,6.41,800.0,6.41,6.41,6.41,6.41,800.0
2010-08-13 14:35:00,6.41,6.42,6.41,6.42,900.0,6.41,6.42,6.41,6.42,900.0
2010-08-13 14:40:00,6.41,6.42,6.41,6.41,1700.0,6.41,6.42,6.41,6.41,1700.0
2010-08-13 14:45:00,6.41,6.41,6.41,6.41,1300.0,6.41,6.41,6.41,6.41,1300.0
2010-08-13 14:50:00,6.41,6.42,6.41,6.41,5500.0,6.41,6.42,6.41,6.41,5500.0
2010-08-13 14:55:00,6.41,6.41,6.4,6.4,12100.0,6.41,6.41,6.4,6.4,12100.0
2010-08-13 15:00:00,6.41,6.41,6.4,6.4,3400.0,6.41,6.41,6.4,6.4,3400.0
2010-08-13 15:05:00,6.41,6.41,6.4,6.41,9200.0,6.41,6.41,6.4,6.41,9200.0
2010-08-13 15:10:00,6.41,6.41,6.4,6.4,3500.0,6.41,6.41,6.4,6.4,3500.0
2010-08-13 15:15:00,6.4,6.41,6.4,6.41,2500.0,6.4,6.41,6.4,6.41,2500.0
2010-08-13 15:20:00,6.4,6.41,6.4,6.41,7200.0,6.4,6.41,6.4,6.41,7200.0
2010-08-13 15:25:00,6.4,6.41,6.4,6.4,13600.0,6.4,6.41,6.4,6.4,13600.0
2010-08-13 15:30:00,6.4,6.41,6.39,6.4,17500.0,6.4,6.41,6.39,6.4,17500.0
2010-08-13 15:35:00,6.4,6.4,6.39,6.4,9600.0,6.4,6.4,6.39,6.4,9600.0
2010-08-13 15:40:00,6.4,6.4,6.39,6.39,6100.0,6.4,6.4,6.39,6.39,6100.0
2010-08-13 15:45:00,6.39,6.39,6.37,6.38,61100.0,6.39,6.39,6.37,6.38,61100.0
2010-08-13 15:50:00,6.38,6.39,6.37,6.38,52700.0,6.38,6.39,6.37,6.38,52700.0
2010-08-13 15:55:00,6.39,6.39,6.38,6.39,103500.0,6.39,6.39,6.38,6.39,103500.0
2010-08-16 09:30:00,6.36,6.38,6.32,6.34,22500.0,6.36,6.38,6.32,6.34,22500.0
2010-08-16 09:35:00,6.34,6.37,6.33,6.36,29800.0,6.34,6.37,6.33,6.36,29800.0
2010-08-16 09:40:00,6.36,6.42,6.36,6.39,27400.0,6.36,6.42,6.36,6.39,27400.0
2010-08-16 09:45:00,6.39,6.43,6.39,6.43,32500.0,6.39,6.43,6.39,6.43,32500.0
2010-08-16 09:50:00,6.43,6.43,6.39,6.39,16100.0,6.43,6.43,6.39,6.39,16100.0
2010-08-16 09:55:00,6.39,6.39,6.38,6.39,6700.0,6.39,6.39,6.38,6.39,6700.0
2010-08-16 10:00:00,6.39,6.42,6.38,6.42,34500.0,6.39,6.42,6.38,6.42,34500.0
2010-08-16 10:05:00,6.42,6.43,6.42,6.43,11000.0,6.42,6.43,6.42,6.43,11000.0
2010-08-16 10:10:00,6.43,6.45,6.42,6.43,15800.0,6.43,6.45,6.42,6.43,15800.0
2010-08-16 10:15:00,6.42,6.45,6.4,6.43,118500.0,6.42,6.45,6.4,6.43,118500.0
2010-08-16 10:20:00,6.44,6.45,6.43,6.43,17300.0,6.44,6.45,6.43,6.43,17300.0
2010-08-16 10:25:00,6.43,6.45,6.43,6.45,8800.0,6.43,6.45,6.43,6.45,8800.0
2010-08-16 10:30:00,6.45,6.45,6.44,6.45,4600.0,6.45,6.45,6.44,6.45,4600.0
2010-08-16 10:35:00,6.45,6.45,6.44,6.45,7800.0,6.45,6.45,6.44,6.45,7800.0
2010-08-16 10:40:00,6.45,6.45,6.44,6.45,4700.0,6.45,6.45,6.44,6.45,4700.0
2010-08-16 10:45:00,6.44,6.46,6.44,6.45,22700.0,6.44,6.46,6.44,6.45,22700.0
2010-08-16 10:50:00,6.45,6.46,6.44,6.45,18900.0,6.45,6.46,6.44,6.45,18900.0
2010-08-16 10:55:00,6.44,6.45,6.44,6.45,1900.0,6.44,6.45,6.44,6.45,1900.0
2010-08-16 11:00:00,6.45,6.45,6.44,6.45,7700.0,6.45,6.45,6.44,6.45,7700.0
2010-08-16 11:05:00,6.44,6.45,6.41,6.42,20200.0,6.44,6.45,6.41,6.42,20200.0
2010-08-16 11:10:00,6.41,6.44,6.4,6.43,45700.0,6.41,6.44,6.4,6.43,45700.0
2010-08-16 11:15:00,6.42,6.43,6.41,6.41,9400.0,6.42,6.43,6.41,6.41,9400.0
2010-08-16 11:20:00,6.42,6.43,6.41,6.43,20300.0,6.42,6.43,6.41,6.43,20300.0
2010-08-16 11:25:00,6.42,6.43,6.42,6.43,25300.0,6.42,6.43,6.42,6.43,25300.0
2010-08-16 11:30:00,6.43,6.45,6.43,6.44,25200.0,6.43,6.45,6.43,6.44,25200.0
2010-08-16 11:35:00,6.45,6.45,6.43,6.43,12300.0,6.45,6.45,6.43,6.43,12300.0
2010-08-16 11:40:00,6.43,6.43,6.42,6.42,14100.0,6.43,6.43,6.42,6.42,14100.0
2010-08-16 11:45:00,6.42,6.43,6.42,6.42,2800.0,6.42,6.43,6.42,6.42,2800.0
2010-08-16 11:50:00,6.42,6.43,6.42,6.42,8400.0,6.42,6.43,6.42,6.42,8400.0
2010-08-16 11:55:00,6.43,6.46,6.42,6.45,50400.0,6.43,6.46,6.42,6.45,50400.0
2010-08-16 12:00:00,6.46,6.46,6.45,6.46,4400.0,6.46,6.46,6.45,6.46,4400.0
2010-08-16 12:05:00,6.46,6.46,6.45,6.46,5300.0,6.46,6.46,6.45,6.46,5300.0
2010-08-16 12:10:00,6.45,6.46,6.45,6.45,3400.0,6.45,6.46,6.45,6.45,3400.0
2010-08-16 12:15:00,6.45,6.46,6.43,6.45,52900.0,6.45,6.46,6.43,6.45,52900.0
2010-08-16 12:20:00,6.45,6.45,6.44,6.45,4000.0,6.45,6.45,6.44,6.45,4000.0
2010-08-16 12:25:00,6.45,6.46,6.44,6.46,8900.0,6.45,6.46,6.44,6.46,8900.0
2010-08-16 12:30:00,6.46,6.47,6.46,6.46,7600.0,6.46,6.47,6.46,6.46,7600.0
2010-08-16 12:35:00,6.47,6.47,6.46,6.46,5300.0,6.47,6.47,6.46,6.46,5300.0
2010-08-16 12:40:00,6.47,6.52,6.46,6.51,78700.0,6.47,6.52,6.46,6.51,78700.0
2010-08-16 12:45:00,6.51,6.52,6.5,6.52,40200.0,6.51,6.52,6.5,6.52,40200.0
2010-08-16 12:50:00,6.52,6.52,6.51,6.52,1900.0,6.52,6.52,6.51,6.52,1900.0
2010-08-16 12:55:00,6.52,6.52,6.51,6.52,2900.0,6.52,6.52,6.51,6.52,2900.0
2010-08-16 13:00:00,6.51,6.52,6.51,6.52,5800.0,6.51,6.52,6.51,6.52,5800.0
2010-08-16 13:05:00,6.52,6.52,6.51,6.51,7700.0,6.52,6.52,6.51,6.51,7700.0
2010-08-16 13:10:00,6.52,6.54,6.51,6.53,39600.0,6.52,6.54,6.51,6.53,39600.0
2010-08-16 13:15:00,6.53,6.53,6.52,6.53,3800.0,6.53,6.53,6.52,6.53,3800.0
2010-08-16 13:20:00,6.52,6.53,6.52,6.53,1200.0,6.52,6.53,6.52,6.53,1200.0
2010-08-16 13:25:00,6.53,6.53,6.51,6.52,55600.0,6.53,6.53,6.51,6.52,55600.0
2010-08-16 13:30:00,6.51,6.51,6.51,6.51,5400.0,6.51,6.51,6.51,6.51,5400.0
2010-08-16 13:35:00,6.51,6.52,6.51,6.52,1800.0,6.51,6.52,6.51,6.52,1800.0
2010-08-16 13:40:00,6.51,6.52,6.51,6.52,1800.0,6.51,6.52,6.51,6.52,1800.0
2010-08-16 13:45:00,6.51,6.52,6.51,6.52,3700.0,6.51,6.52,6.51,6.52,3700.0
2010-08-16 13:50:00,6.52,6.52,6.48,6.49,149900.0,6.52,6.52,6.48,6.49,149900.0
2010-08-16 13:55:00,6.49,6.49,6.48,6.49,54800.0,6.49,6.49,6.48,6.49,54800.0
2010-08-16 14:00:00,6.49,6.52,6.49,6.51,28600.0,6.49,6.52,6.49,6.51,28600.0
2010-08-16 14:05:00,6.52,6.52,6.49,6.5,38800.0,6.52,6.52,6.49,6.5,38800.0
2010-08-16 14:10:00,6.49,6.5,6.48,6.48,10300.0,6.49,6.5,6.48,6.48,10300.0
2010-08-16 14:15:00,6.48,6.49,6.47,6.48,8200.0,6.48,6.49,6.47,6.48,8200.0
2010-08-16 14:20:00,6.47,6.48,6.47,6.48,16000.0,6.47,6.48,6.47,6.48,16000.0
2010-08-16 14:25:00,6.48,6.48,6.47,6.47,6900.0,6.48,6.48,6.47,6.47,6900.0
2010-08-16 14:30:00,6.47,6.48,6.46,6.46,14500.0,6.47,6.48,6.46,6.46,14500.0
2010-08-16 14:35:00,6.47,6.47,6.46,6.47,5700.0,6.47,6.47,6.46,6.47,5700.0
2010-08-16 14:40:00,6.47,6.47,6.41,6.42,152400.0,6.47,6.47,6.41,6.42,152400.0
2010-08-16 14:45:00,6.42,6.45,6.41,6.44,146100.0,6.42,6.45,6.41,6.44,146100.0
2010-08-16 14:50:00,6.44,6.44,6.4,6.41,58100.0,6.44,6.44,6.4,6.41,58100.0
2010-08-16 14:55:00,6.41,6.42,6.39,6.42,123400.0,6.41,6.42,6.39,6.42,123400.0
2010-08-16 15:00:00,6.42,6.43,6.42,6.43,12400.0,6.42,6.43,6.42,6.43,12400.0
2010-08-16 15:05:00,6.43,6.43,6.4,6.42,49400.0,6.43,6.43,6.4,6.42,49400.0
2010-08-16 15:10:00,6.42,6.42,6.39,6.4,51000.0,6.42,6.42,6.39,6.4,51000.0
2010-08-16 15:15:00,6.4,6.4,6.39,6.39,13000.0,6.4,6.4,6.39,6.39,13000.0
2010-08-16 15:20:00,6.4,6.4,6.37,6.4,180800.0,6.4,6.4,6.37,6.4,180800.0
2010-08-16 15:25:00,6.39,6.42,6.39,6.42,53100.0,6.39,6.42,6.39,6.42,53100.0
2010-08-16 15:30:00,6.42,6.42,6.39,6.4,90400.0,6.42,6.42,6.39,6.4,90400.0
2010-08-16 15:35:00,6.39,6.44,6.39,6.43,75000.0,6.39,6.44,6.39,6.43,75000.0
2010-08-16 15:40:00,6.44,6.44,6.42,6.44,46100.0,6.44,6.44,6.42,6.44,46100.0
2010-08-16 15:45:00,6.44,6.44,6.41,6.42,125400.0,6.44,6.44,6.41,6.42,125400.0
2010-08-16 15:50:00,6.43,6.44,6.4,6.4,105800.0,6.43,6.44,6.4,6.4,105800.0
2010-08-16 15:55:00,6.4,6.45,6.4,6.45,566900.0,6.4,6.45,6.4,6.45,566900.0
2010-08-17 09:30:00,6.6,6.82,6.55,6.81,343500.0,6.6,6.82,6.55,6.81,343500.0
2010-08-17 09:35:00,6.81,6.95,6.8,6.93,243500.0,6.81,6.95,6.8,6.93,243500.0
2010-08-17 09:40:00,6.92,6.92,6.8,6.87,90300.0,6.92,6.92,6.8,6.87,90300.0
2010-08-17 09:45:00,6.86,6.86,6.78,6.79,168800.0,6.86,6.86,6.78,6.79,168800.0
2010-08-17 09:50:00,6.79,6.81,6.77,6.79,116300.0,6.79,6.81,6.77,6.79,116300.0
2010-08-17 09:55:00,6.79,6.79,6.76,6.76,41100.0,6.79,6.79,6.76,6.76,41100.0
2010-08-17 10:00:00,6.77,6.8,6.76,6.8,87300.0,6.77,6.8,6.76,6.8,87300.0
2010-08-17 10:05:00,6.8,6.8,6.78,6.8,89000.0,6.8,6.8,6.78,6.8,89000.0
2010-08-17 10:10:00,6.81,6.82,6.8,6.81,82500.0,6.81,6.82,6.8,6.81,82500.0
2010-08-17 10:15:00,6.81,6.82,6.78,6.79,69200.0,6.81,6.82,6.78,6.79,69200.0
2010-08-17 10:20:00,6.79,6.82,6.78,6.82,121500.0,6.79,6.82,6.78,6.82,121500.0
2010-08-17 10:25:00,6.82,6.82,6.79,6.79,37300.0,6.82,6.82,6.79,6.79,37300.0
2010-08-17 10:30:00,6.79,6.83,6.77,6.81,277500.0,6.79,6.83,6.77,6.81,277500.0
2010-08-17 10:35:00,6.82,6.82,6.81,6.81,8400.0,6.82,6.82,6.81,6.81,8400.0
2010-08-17 10:40:00,6.81,6.82,6.81,6.82,24400.0,6.81,6.82,6.81,6.82,24400.0
2010-08-17 10:45:00,6.81,6.85,6.81,6.85,62900.0,6.81,6.85,6.81,6.85,62900.0
2010-08-17 10:50:00,6.85,6.86,6.84,6.86,47500.0,6.85,6.86,6.84,6.86,47500.0
2010-08-17 10:55:00,6.86,6.87,6.84,6.84,75600.0,6.86,6.87,6.84,6.84,75600.0
2010-08-17 11:00:00,6.84,6.85,6.82,6.85,71000.0,6.84,6.85,6.82,6.85,71000.0
2010-08-17 11:05:00,6.85,6.86,6.84,6.86,36900.0,6.85,6.86,6.84,6.86,36900.0
2010-08-17 11:10:00,6.85,6.9,6.85,6.9,88600.0,6.85,6.9,6.85,6.9,88600.0
2010-08-17 11:15:00,6.9,6.91,6.88,6.88,59800.0,6.9,6.91,6.88,6.88,59800.0
2010-08-17 11:20:00,6.88,6.89,6.88,6.88,29700.0,6.88,6.89,6.88,6.88,29700.0
2010-08-17 11:25:00,6.89,6.9,6.89,6.89,18200.0,6.89,6.9,6.89,6.89,18200.0
2010-08-17 11:30:00,6.89,6.91,6.89,6.9,51100.0,6.89,6.91,6.89,6.9,51100.0
2010-08-17 11:35:00,6.9,6.92,6.9,6.92,44600.0,6.9,6.92,6.9,6.92,44600.0
2010-08-17 11:40:00,6.92,6.94,6.92,6.94,42600.0,6.92,6.94,6.92,6.94,42600.0
2010-08-17 11:45:00,6.93,6.95,6.93,6.94,39400.0,6.93,6.95,6.93,6.94,39400.0
2010-08-17 11:50:00,6.94,6.96,6.94,6.95,101500.0,6.94,6.96,6.94,6.95,101500.0
2010-08-17 11:55:00,6.95,6.96,6.95,6.95,5600.0,6.95,6.96,6.95,6.95,5600.0
2010-08-17 12:00:00,6.95,6.95,6.93,6.93,24000.0,6.95,6.95,6.93,6.93,24000.0
2010-08-17 12:05:00,6.93,6.94,6.93,6.93,280800.0,6.93,6.94,6.93,6.93,280800.0
2010-08-17 12:10:00,6.93,6.95,6.9,6.91,209100.0,6.93,6.95,6.9,6.91,209100.0
2010-08-17 12:15:00,6.91,6.93,6.91,6.92,15100.0,6.91,6.93,6.91,6.92,15100.0
2010-08-17 12:20:00,6.93,6.93,6.92,6.92,2100.0,6.93,6.93,6.92,6.92,2100.0
2010-08-17 12:25:00,6.92,6.93,6.92,6.92,32600.0,6.92,6.93,6.92,6.92,32600.0
2010-08-17 12:30:00,6.92,6.93,6.92,6.92,34400.0,6.92,6.93,6.92,6.92,34400.0
2010-08-17 12:35:00,6.92,6.93,6.92,6.92,66500.0,6.92,6.93,6.92,6.92,66500.0
2010-08-17 12:40:00,6.92,6.93,6.92,6.93,72400.0,6.92,6.93,6.92,6.93,72400.0
2010-08-17 12:45:00,6.92,6.93,6.92,6.92,22100.0,6.92,6.93,6.92,6.92,22100.0
2010-08-17 12:50:00,6.93,6.93,6.92,6.93,8800.0,6.93,6.93,6.92,6.93,8800.0
2010-08-17 12:55:00,6.93,6.94,6.92,6.94,25400.0,6.93,6.94,6.92,6.94,25400.0
2010-08-17 13:00:00,6.94,6.94,6.93,6.93,4200.0,6.94,6.94,6.93,6.93,4200.0
2010-08-17 13:05:00,6.94,6.94,6.93,6.94,3400.0,6.94,6.94,6.93,6.94,3400.0
2010-08-17 13:10:00,6.93,6.94,6.93,6.93,2100.0,6.93,6.94,6.93,6.93,2100.0
2010-08-17 13:15:00,6.93,6.97,6.93,6.96,77500.0,6.93,6.97,6.93,6.96,77500.0
2010-08-17 13:20:00,6.97,6.97,6.96,6.97,1500.0,6.97,6.97,6.96,6.97,1500.0
2010-08-17 13:25:00,6.96,6.97,6.96,6.96,4200.0,6.96,6.97,6.96,6.96,4200.0
2010-08-17 13:30:00,6.97,6.97,6.95,6.95,24800.0,6.97,6.97,6.95,6.95,24800.0
2010-08-17 13:35:00,6.95,7.01,6.95,7.01,147000.0,6.95,7.01,6.95,7.01,147000.0
2010-08-17 13:40:00,7.0,7.01,6.97,6.97,324200.0,7.0,7.01,6.97,6.97,324200.0
2010-08-17 13:45:00,6.98,6.98,6.95,6.95,54200.0,6.98,6.98,6.95,6.95,54200.0
2010-08-17 13:50:00,6.95,6.97,6.94,6.94,122500.0,6.95,6.97,6.94,6.94,122500.0
2010-08-17 13:55:00,6.94,6.95,6.93,6.93,12400.0,6.94,6.95,6.93,6.93,12400.0
2010-08-17 14:00:00,6.93,6.93,6.92,6.93,105700.0,6.93,6.93,6.92,6.93,105700.0
2010-08-17 14:05:00,6.92,6.94,6.92,6.93,81700.0,6.92,6.94,6.92,6.93,81700.0
2010-08-17 14:10:00,6.93,6.93,6.92,6.93,1500.0,6.93,6.93,6.92,6.93,1500.0
2010-08-17 14:15:00,6.93,6.95,6.92,6.95,65200.0,6.93,6.95,6.92,6.95,65200.0
2010-08-17 14:20:00,6.95,6.95,6.94,6.95,3200.0,6.95,6.95,6.94,6.95,3200.0
2010-08-17 14:25:00,6.95,6.95,6.94,6.94,5500.0,6.95,6.95,6.94,6.94,5500.0
2010-08-17 14:30:00,6.94,6.95,6.91,6.92,95200.0,6.94,6.95,6.91,6.92,95200.0
2010-08-17 14:35:00,6.92,6.93,6.91,6.93,30800.0,6.92,6.93,6.91,6.93,30800.0
2010-08-17 14:40:00,6.92,6.93,6.92,6.93,189700.0,6.92,6.93,6.92,6.93,189700.0
2010-08-17 14:45:00,6.93,6.93,6.92,6.92,100300.0,6.93,6.93,6.92,6.92,100300.0
2010-08-17 14:50:00,6.93,6.93,6.92,6.93,132200.0,6.93,6.93,6.92,6.93,132200.0
2010-08-17 14:55:00,6.93,6.93,6.92,6.92,49400.0,6.93,6.93,6.92,6.92,49400.0
2010-08-17 15:00:00,6.93,6.93,6.92,6.93,18100.0,6.93,6.93,6.92,6.93,18100.0
2010-08-17 15:05:00,6.93,6.93,6.89,6.9,160000.0,6.93,6.93,6.89,6.9,160000.0
2010-08-17 15:10:00,6.9,6.91,6.88,6.89,64600.0,6.9,6.91,6.88,6.89,64600.0
2010-08-17 15:15:00,6.89,6.91,6.88,6.9,71200.0,6.89,6.91,6.88,6.9,71200.0
2010-08-17 15:20:00,6.89,6.9,6.89,6.9,23600.0,6.89,6.9,6.89,6.9,23600.0
2010-08-17 15:25:00,6.9,6.91,6.89,6.91,34100.0,6.9,6.91,6.89,6.91,34100.0
2010-08-17 15:30:00,6.9,6.91,6.9,6.91,20900.0,6.9,6.91,6.9,6.91,20900.0
2010-08-17 15:35:00,6.9,6.91,6.88,6.89,76800.0,6.9,6.91,6.88,6.89,76800.0
2010-08-17 15:40:00,6.89,6.89,6.87,6.88,57900.0,6.89,6.89,6.87,6.88,57900.0
2010-08-17 15:45:00,6.88,6.88,6.85,6.87,134800.0,6.88,6.88,6.85,6.87,134800.0
2010-08-17 15:50:00,6.86,6.87,6.86,6.86,44200.0,6.86,6.87,6.86,6.86,44200.0
2010-08-17 15:55:00,6.86,6.87,6.82,6.82,429000.0,6.86,6.87,6.82,6.82,429000.0
2010-08-18 09:30:00,6.82,6.86,6.81,6.81,16000.0,6.82,6.86,6.81,6.81,16000.0
2010-08-18 09:35:00,6.81,6.82,6.81,6.82,3000.0,6.81,6.82,6.81,6.82,3000.0
2010-08-18 09:40:00,6.81,6.82,6.78,6.79,39600.0,6.81,6.82,6.78,6.79,39600.0
2010-08-18 09:45:00,6.79,6.84,6.78,6.84,60100.0,6.79,6.84,6.78,6.84,60100.0
2010-08-18 09:50:00,6.84,6.85,6.82,6.85,16600.0,6.84,6.85,6.82,6.85,16600.0
2010-08-18 09:55:00,6.85,6.86,6.84,6.86,4900.0,6.85,6.86,6.84,6.86,4900.0
2010-08-18 10:00:00,6.86,6.92,6.85,6.92,56400.0,6.86,6.92,6.85,6.92,56400.0
2010-08-18 10:05:00,6.92,6.95,6.91,6.93,61000.0,6.92,6.95,6.91,6.93,61000.0
2010-08-18 10:10:00,6.94,6.96,6.93,6.95,66800.0,6.94,6.96,6.93,6.95,66800.0
2010-08-18 10:15:00,6.96,6.96,6.91,6.91,47400.0,6.96,6.96,6.91,6.91,47400.0
2010-08-18 10:20:00,6.91,6.91,6.86,6.86,115100.0,6.91,6.91,6.86,6.86,115100.0
2010-08-18 10:25:00,6.87,6.88,6.86,6.88,16300.0,6.87,6.88,6.86,6.88,16300.0
2010-08-18 10:30:00,6.88,6.9,6.87,6.9,93700.0,6.88,6.9,6.87,6.9,93700.0
2010-08-18 10:35:00,6.9,6.91,6.89,6.91,45600.0,6.9,6.91,6.89,6.91,45600.0
2010-08-18 10:40:00,6.91,6.91,6.88,6.89,14200.0,6.91,6.91,6.88,6.89,14200.0
2010-08-18 10:45:00,6.89,6.89,6.88,6.88,28100.0,6.89,6.89,6.88,6.88,28100.0
2010-08-18 10:50:00,6.88,6.89,6.86,6.86,19500.0,6.88,6.89,6.86,6.86,19500.0
2010-08-18 10:55:00,6.86,6.87,6.86,6.86,1700.0,6.86,6.87,6.86,6.86,1700.0
2010-08-18 11:00:00,6.87,6.9,6.86,6.9,36800.0,6.87,6.9,6.86,6.9,36800.0
2010-08-18 11:05:00,6.9,6.9,6.89,6.9,15600.0,6.9,6.9,6.89,6.9,15600.0
2010-08-18 11:10:00,6.9,6.9,6.89,6.9,10700.0,6.9,6.9,6.89,6.9,10700.0
2010-08-18 11:15:00,6.9,6.91,6.9,6.9,30200.0,6.9,6.91,6.9,6.9,30200.0
2010-08-18 11:20:00,6.9,6.91,6.88,6.89,25500.0,6.9,6.91,6.88,6.89,25500.0
2010-08-18 11:25:00,6.9,6.92,6.89,6.91,79300.0,6.9,6.92,6.89,6.91,79300.0
2010-08-18 11:30:00,6.91,6.91,6.88,6.88,26100.0,6.91,6.91,6.88,6.88,26100.0
2010-08-18 11:35:00,6.88,6.89,6.88,6.88,2500.0,6.88,6.89,6.88,6.88,2500.0
2010-08-18 11:40:00,6.88,6.89,6.88,6.89,3600.0,6.88,6.89,6.88,6.89,3600.0
2010-08-18 11:45:00,6.89,6.89,6.88,6.88,1600.0,6.89,6.89,6.88,6.88,1600.0
2010-08-18 11:50:00,6.89,6.9,6.88,6.89,64900.0,6.89,6.9,6.88,6.89,64900.0
2010-08-18 11:55:00,6.89,6.89,6.88,6.89,2900.0,6.89,6.89,6.88,6.89,2900.0
2010-08-18 12:00:00,6.89,6.89,6.88,6.88,3300.0,6.89,6.89,6.88,6.88,3300.0
2010-08-18 12:05:00,6.88,6.89,6.86,6.86,12200.0,6.88,6.89,6.86,6.86,12200.0
2010-08-18 12:10:00,6.86,6.87,6.86,6.86,1600.0,6.86,6.87,6.86,6.86,1600.0
2010-08-18 12:15:00,6.86,6.89,6.86,6.89,48700.0,6.86,6.89,6.86,6.89,48700.0
2010-08-18 12:20:00,6.89,6.89,6.86,6.87,41100.0,6.89,6.89,6.86,6.87,41100.0
2010-08-18 12:25:00,6.88,6.89,6.86,6.89,61700.0,6.88,6.89,6.86,6.89,61700.0
2010-08-18 12:30:00,6.89,6.89,6.88,6.89,2900.0,6.89,6.89,6.88,6.89,2900.0
2010-08-18 12:35:00,6.89,6.89,6.88,6.89,2600.0,6.89,6.89,6.88,6.89,2600.0
2010-08-18 12:40:00,6.88,6.89,6.88,6.89,20400.0,6.88,6.89,6.88,6.89,20400.0
2010-08-18 12:45:00,6.89,6.89,6.89,6.89,1400.0,6.89,6.89,6.89,6.89,1400.0
2010-08-18 12:50:00,6.89,6.89,6.88,6.89,24100.0,6.89,6.89,6.88,6.89,24100.0
2010-08-18 12:55:00,6.89,6.9,6.89,6.89,54800.0,6.89,6.9,6.89,6.89,54800.0
2010-08-18 13:00:00,6.89,6.89,6.89,6.89,1300.0,6.89,6.89,6.89,6.89,1300.0
2010-08-18 13:05:00,6.89,6.9,6.88,6.89,76100.0,6.89,6.9,6.88,6.89,76100.0
2010-08-18 13:10:00,6.89,6.89,6.88,6.89,20800.0,6.89,6.89,6.88,6.89,20800.0
2010-08-18 13:15:00,6.89,6.89,6.89,6.89,400.0,6.89,6.89,6.89,6.89,400.0
2010-08-18 13:20:00,6.89,6.89,6.88,6.89,38700.0,6.89,6.89,6.88,6.89,38700.0
2010-08-18 13:25:00,6.89,6.89,6.89,6.89,20000.0,6.89,6.89,6.89,6.89,20000.0
2010-08-18 13:30:00,6.89,6.89,6.88,6.89,1100.0,6.89,6.89,6.88,6.89,1100.0
2010-08-18 13:35:00,6.89,6.89,6.86,6.86,14300.0,6.89,6.89,6.86,6.86,14300.0
2010-08-18 13:40:00,6.86,6.9,6.86,6.89,68200.0,6.86,6.9,6.86,6.89,68200.0
2010-08-18 13:45:00,6.9,6.9,6.88,6.88,78400.0,6.9,6.9,6.88,6.88,78400.0
2010-08-18 13:50:00,6.89,6.92,6.88,6.92,286500.0,6.89,6.92,6.88,6.92,286500.0
2010-08-18 13:55:00,6.91,6.91,6.9,6.91,27800.0,6.91,6.91,6.9,6.91,27800.0
2010-08-18 14:00:00,6.91,6.93,6.91,6.92,33600.0,6.91,6.93,6.91,6.92,33600.0
2010-08-18 14:05:00,6.92,6.93,6.9,6.9,33900.0,6.92,6.93,6.9,6.9,33900.0
2010-08-18 14:10:00,6.9,6.91,6.9,6.91,8500.0,6.9,6.91,6.9,6.91,8500.0
2010-08-18 14:15:00,6.91,6.91,6.9,6.9,2500.0,6.91,6.91,6.9,6.9,2500.0
2010-08-18 14:20:00,6.9,6.91,6.9,6.91,3000.0,6.9,6.91,6.9,6.91,3000.0
2010-08-18 14:25:00,6.91,6.92,6.91,6.92,11600.0,6.91,6.92,6.91,6.92,11600.0
2010-08-18 14:30:00,6.92,6.94,6.91,6.93,62700.0,6.92,6.94,6.91,6.93,62700.0
2010-08-18 14:35:00,6.94,6.95,6.93,6.95,32300.0,6.94,6.95,6.93,6.95,32300.0
2010-08-18 14:40:00,6.95,6.96,6.94,6.94,45000.0,6.95,6.96,6.94,6.94,45000.0
2010-08-18 14:45:00,6.95,6.95,6.92,6.92,41100.0,6.95,6.95,6.92,6.92,41100.0
2010-08-18 14:50:00,6.91,6.92,6.91,6.91,16500.0,6.91,6.92,6.91,6.91,16500.0
2010-08-18 14:55:00,6.92,6.93,6.91,6.91,34200.0,6.92,6.93,6.91,6.91,34200.0
2010-08-18 15:00:00,6.92,6.93,6.9,6.9,33000.0,6.92,6.93,6.9,6.9,33000.0
2010-08-18 15:05:00,6.91,6.92,6.89,6.9,86000.0,6.91,6.92,6.89,6.9,86000.0
2010-08-18 15:10:00,6.91,6.91,6.89,6.91,34400.0,6.91,6.91,6.89,6.91,34400.0
2010-08-18 15:15:00,6.91,6.92,6.91,6.92,25900.0,6.91,6.92,6.91,6.92,25900.0
2010-08-18 15:20:00,6.92,6.93,6.91,6.91,26300.0,6.92,6.93,6.91,6.91,26300.0
2010-08-18 15:25:00,6.91,6.92,6.91,6.92,15400.0,6.91,6.92,6.91,6.92,15400.0
2010-08-18 15:30:00,6.91,6.92,6.91,6.92,56300.0,6.91,6.92,6.91,6.92,56300.0
2010-08-18 15:35:00,6.93,6.93,6.9,6.9,134800.0,6.93,6.93,6.9,6.9,134800.0
2010-08-18 15:40:00,6.9,6.91,6.9,6.9,70700.0,6.9,6.91,6.9,6.9,70700.0
2010-08-18 15:45:00,6.91,6.91,6.9,6.91,30000.0,6.91,6.91,6.9,6.91,30000.0
2010-08-18 15:50:00,6.91,6.91,6.9,6.91,55400.0,6.91,6.91,6.9,6.91,55400.0
2010-08-18 15:55:00,6.91,6.92,6.9,6.9,263000.0,6.91,6.92,6.9,6.9,263000.0
2010-08-19 09:30:00,6.88,6.9,6.87,6.88,18900.0,6.88,6.9,6.87,6.88,18900.0
2010-08-19 09:35:00,6.89,6.95,6.89,6.93,20700.0,6.89,6.95,6.89,6.93,20700.0
2010-08-19 09:40:00,6.92,6.95,6.92,6.94,21300.0,6.92,6.95,6.92,6.94,21300.0
2010-08-19 09:45:00,6.94,6.96,6.93,6.93,13800.0,6.94,6.96,6.93,6.93,13800.0
2010-08-19 09:50:00,6.93,6.93,6.91,6.91,15900.0,6.93,6.93,6.91,6.91,15900.0
2010-08-19 09:55:00,6.91,6.94,6.91,6.93,15400.0,6.91,6.94,6.91,6.93,15400.0
2010-08-19 10:00:00,6.93,6.93,6.82,6.85,92900.0,6.93,6.93,6.82,6.85,92900.0
2010-08-19 10:05:00,6.85,6.88,6.84,6.87,20700.0,6.85,6.88,6.84,6.87,20700.0
2010-08-19 10:10:00,6.88,6.9,6.86,6.88,46100.0,6.88,6.9,6.86,6.88,46100.0
2010-08-19 10:15:00,6.88,6.93,6.88,6.91,35900.0,6.88,6.93,6.88,6.91,35900.0
2010-08-19 10:20:00,6.91,6.91,6.87,6.87,26400.0,6.91,6.91,6.87,6.87,26400.0
2010-08-19 10:25:00,6.87,6.88,6.84,6.85,27700.0,6.87,6.88,6.84,6.85,27700.0
2010-08-19 10:30:00,6.84,6.86,6.83,6.86,10200.0,6.84,6.86,6.83,6.86,10200.0
2010-08-19 10:35:00,6.86,6.86,6.84,6.86,8300.0,6.86,6.86,6.84,6.86,8300.0
2010-08-19 10:40:00,6.86,6.87,6.81,6.86,91600.0,6.86,6.87,6.81,6.86,91600.0
2010-08-19 10:45:00,6.86,6.89,6.86,6.89,26000.0,6.86,6.89,6.86,6.89,26000.0
2010-08-19 10:50:00,6.89,6.89,6.87,6.88,19600.0,6.89,6.89,6.87,6.88,19600.0
2010-08-19 10:55:00,6.88,6.9,6.87,6.88,29400.0,6.88,6.9,6.87,6.88,29400.0
2010-08-19 11:00:00,6.88,6.89,6.84,6.84,52100.0,6.88,6.89,6.84,6.84,52100.0
2010-08-19 11:05:00,6.85,6.86,6.82,6.84,43100.0,6.85,6.86,6.82,6.84,43100.0
2010-08-19 11:10:00,6.84,6.85,6.82,6.83,13800.0,6.84,6.85,6.82,6.83,13800.0
2010-08-19 11:15:00,6.82,6.83,6.82,6.82,1600.0,6.82,6.83,6.82,6.82,1600.0
2010-08-19 11:20:00,6.83,6.86,6.82,6.83,35700.0,6.83,6.86,6.82,6.83,35700.0
2010-08-19 11:25:00,6.83,6.84,6.83,6.83,3600.0,6.83,6.84,6.83,6.83,3600.0
2010-08-19 11:30:00,6.84,6.84,6.82,6.84,19400.0,6.84,6.84,6.82,6.84,19400.0
2010-08-19 11:35:00,6.83,6.84,6.79,6.84,91500.0,6.83,6.84,6.79,6.84,91500.0
2010-08-19 11:40:00,6.83,6.84,6.81,6.81,9800.0,6.83,6.84,6.81,6.81,9800.0
2010-08-19 11:45:00,6.81,6.82,6.81,6.82,13100.0,6.81,6.82,6.81,6.82,13100.0
2010-08-19 11:50:00,6.81,6.82,6.81,6.82,1600.0,6.81,6.82,6.81,6.82,1600.0
2010-08-19 11:55:00,6.81,6.82,6.81,6.82,7400.0,6.81,6.82,6.81,6.82,7400.0
2010-08-19 12:00:00,6.82,6.83,6.82,6.82,10100.0,6.82,6.83,6.82,6.82,10100.0
2010-08-19 12:05:00,6.81,6.83,6.81,6.83,10600.0,6.81,6.83,6.81,6.83,10600.0
2010-08-19 12:10:00,6.83,6.84,6.81,6.81,21000.0,6.83,6.84,6.81,6.81,21000.0
2010-08-19 12:15:00,6.81,6.84,6.81,6.84,13800.0,6.81,6.84,6.81,6.84,13800.0
2010-08-19 12:20:00,6.84,6.84,6.83,6.83,900.0,6.84,6.84,6.83,6.83,900.0
2010-08-19 12:25:00,6.83,6.84,6.82,6.82,11400.0,6.83,6.84,6.82,6.82,11400.0
2010-08-19 12:30:00,6.82,6.82,6.82,6.82,600.0,6.82,6.82,6.82,6.82,600.0
2010-08-19 12:35:00,6.82,6.83,6.82,6.82,11600.0,6.82,6.83,6.82,6.82,11600.0
2010-08-19 12:40:00,6.82,6.82,6.81,6.81,4400.0,6.82,6.82,6.81,6.81,4400.0
2010-08-19 12:45:00,6.81,6.82,6.81,6.81,1300.0,6.81,6.82,6.81,6.81,1300.0
2010-08-19 12:50:00,6.81,6.82,6.8,6.81,18000.0,6.81,6.82,6.8,6.81,18000.0
2010-08-19 12:55:00,6.81,6.81,6.8,6.8,1000.0,6.81,6.81,6.8,6.8,1000.0
2010-08-19 13:00:00,6.8,6.82,6.8,6.8,27000.0,6.8,6.82,6.8,6.8,27000.0
2010-08-19 13:05:00,6.81,6.81,6.8,6.81,1600.0,6.81,6.81,6.8,6.81,1600.0
2010-08-19 13:10:00,6.8,6.8,6.8,6.8,800.0,6.8,6.8,6.8,6.8,800.0
2010-08-19 13:15:00,6.8,6.82,6.79,6.82,49400.0,6.8,6.82,6.79,6.82,49400.0
2010-08-19 13:20:00,6.81,6.81,6.81,6.81,700.0,6.81,6.81,6.81,6.81,700.0
2010-08-19 13:25:00,6.82,6.82,6.81,6.81,1500.0,6.82,6.82,6.81,6.81,1500.0
2010-08-19 13:30:00,6.81,6.81,6.8,6.8,3300.0,6.81,6.81,6.8,6.8,3300.0
2010-08-19 13:35:00,6.8,6.8,6.8,6.8,1400.0,6.8,6.8,6.8,6.8,1400.0
2010-08-19 13:40:00,6.8,6.8,6.78,6.79,28200.0,6.8,6.8,6.78,6.79,28200.0
2010-08-19 13:45:00,6.79,6.8,6.79,6.8,1500.0,6.79,6.8,6.79,6.8,1500.0
2010-08-19 13:50:00,6.79,6.8,6.79,6.79,1000.0,6.79,6.8,6.79,6.79,1000.0
2010-08-19 13:55:00,6.79,6.8,6.77,6.78,36700.0,6.79,6.8,6.77,6.78,36700.0
2010-08-19 14:00:00,6.78,6.85,6.78,6.83,149700.0,6.78,6.85,6.78,6.83,149700.0
2010-08-19 14:05:00,6.83,6.84,6.82,6.84,38500.0,6.83,6.84,6.82,6.84,38500.0
2010-08-19 14:10:00,6.84,6.86,6.84,6.86,30900.0,6.84,6.86,6.84,6.86,30900.0
2010-08-19 14:15:00,6.86,6.86,6.85,6.85,7300.0,6.86,6.86,6.85,6.85,7300.0
2010-08-19 14:20:00,6.85,6.86,6.85,6.85,3300.0,6.85,6.86,6.85,6.85,3300.0
2010-08-19 14:25:00,6.85,6.86,6.85,6.85,8500.0,6.85,6.86,6.85,6.85,8500.0
2010-08-19 14:30:00,6.85,6.86,6.85,6.85,4600.0,6.85,6.86,6.85,6.85,4600.0
2010-08-19 14:35:00,6.85,6.86,6.84,6.84,14200.0,6.85,6.86,6.84,6.84,14200.0
2010-08-19 14:40:00,6.84,6.84,6.83,6.83,17900.0,6.84,6.84,6.83,6.83,17900.0
2010-08-19 14:45:00,6.83,6.84,6.83,6.83,14900.0,6.83,6.84,6.83,6.83,14900.0
2010-08-19 14:50:00,6.83,6.83,6.82,6.82,5700.0,6.83,6.83,6.82,6.82,5700.0
2010-08-19 14:55:00,6.82,6.83,6.82,6.82,5900.0,6.82,6.83,6.82,6.82,5900.0
2010-08-19 15:00:00,6.82,6.82,6.81,6.81,18300.0,6.82,6.82,6.81,6.81,18300.0
2010-08-19 15:05:00,6.81,6.82,6.81,6.81,16400.0,6.81,6.82,6.81,6.81,16400.0
2010-08-19 15:10:00,6.82,6.82,6.81,6.82,28100.0,6.82,6.82,6.81,6.82,28100.0
2010-08-19 15:15:00,6.82,6.84,6.82,6.84,18600.0,6.82,6.84,6.82,6.84,18600.0
2010-08-19 15:20:00,6.83,6.85,6.83,6.84,268300.0,6.83,6.85,6.83,6.84,268300.0
2010-08-19 15:25:00,6.84,6.88,6.83,6.85,347600.0,6.84,6.88,6.83,6.85,347600.0
2010-08-19 15:30:00,6.85,6.86,6.85,6.85,24400.0,6.85,6.86,6.85,6.85,24400.0
2010-08-19 15:35:00,6.85,6.86,6.83,6.83,19200.0,6.85,6.86,6.83,6.83,19200.0
2010-08-19 15:40:00,6.83,6.84,6.82,6.82,19300.0,6.83,6.84,6.82,6.82,19300.0
2010-08-19 15:45:00,6.82,6.82,6.81,6.82,28900.0,6.82,6.82,6.81,6.82,28900.0
2010-08-19 15:50:00,6.82,6.82,6.81,6.82,61000.0,6.82,6.82,6.81,6.82,61000.0
2010-08-19 15:55:00,6.81,6.82,6.8,6.8,351000.0,6.81,6.82,6.8,6.8,351000.0
2010-08-20 09:30:00,6.76,6.86,6.76,6.83,50000.0,6.76,6.86,6.76,6.83,50000.0
2010-08-20 09:35:00,6.83,6.87,6.83,6.85,16500.0,6.83,6.87,6.83,6.85,16500.0
2010-08-20 09:40:00,6.85,6.88,6.83,6.86,21300.0,6.85,6.88,6.83,6.86,21300.0
2010-08-20 09:45:00,6.86,6.86,6.85,6.85,19600.0,6.86,6.86,6.85,6.85,19600.0
2010-08-20 09:50:00,6.86,6.87,6.85,6.87,18200.0,6.86,6.87,6.85,6.87,18200.0
2010-08-20 09:55:00,6.87,6.88,6.86,6.88,18000.0,6.87,6.88,6.86,6.88,18000.0
2010-08-20 10:00:00,6.88,6.93,6.88,6.93,35300.0,6.88,6.93,6.88,6.93,35300.0
2010-08-20 10:05:00,6.93,6.93,6.9,6.91,56800.0,6.93,6.93,6.9,6.91,56800.0
2010-08-20 10:10:00,6.9,6.93,6.9,6.9,44200.0,6.9,6.93,6.9,6.9,44200.0
2010-08-20 10:15:00,6.9,6.94,6.9,6.94,76500.0,6.9,6.94,6.9,6.94,76500.0
2010-08-20 10:20:00,6.94,6.96,6.94,6.95,137100.0,6.94,6.96,6.94,6.95,137100.0
2010-08-20 10:25:00,6.95,6.96,6.94,6.95,14200.0,6.95,6.96,6.94,6.95,14200.0
2010-08-20 10:30:00,6.95,6.95,6.94,6.94,15100.0,6.95,6.95,6.94,6.94,15100.0
2010-08-20 10:35:00,6.94,6.94,6.91,6.91,46100.0,6.94,6.94,6.91,6.91,46100.0
2010-08-20 10:40:00,6.9,6.92,6.9,6.91,16500.0,6.9,6.92,6.9,6.91,16500.0
2010-08-20 10:45:00,6.91,6.92,6.91,6.92,17200.0,6.91,6.92,6.91,6.92,17200.0
2010-08-20 10:50:00,6.92,6.92,6.89,6.89,13200.0,6.92,6.92,6.89,6.89,13200.0
2010-08-20 10:55:00,6.9,6.9,6.87,6.88,41100.0,6.9,6.9,6.87,6.88,41100.0
2010-08-20 11:00:00,6.88,6.89,6.88,6.88,11200.0,6.88,6.89,6.88,6.88,11200.0
2010-08-20 11:05:00,6.88,6.92,6.88,6.92,49600.0,6.88,6.92,6.88,6.92,49600.0
2010-08-20 11:10:00,6.92,6.92,6.9,6.91,24000.0,6.92,6.92,6.9,6.91,24000.0
2010-08-20 11:15:00,6.9,6.93,6.9,6.93,22300.0,6.9,6.93,6.9,6.93,22300.0
2010-08-20 11:20:00,6.92,6.95,6.92,6.94,111900.0,6.92,6.95,6.92,6.94,111900.0
2010-08-20 11:25:00,6.94,6.94,6.92,6.92,27000.0,6.94,6.94,6.92,6.92,27000.0
2010-08-20 11:30:00,6.93,6.93,6.92,6.92,8000.0,6.93,6.93,6.92,6.92,8000.0
2010-08-20 11:35:00,6.93,6.93,6.9,6.93,36800.0,6.93,6.93,6.9,6.93,36800.0
2010-08-20 11:40:00,6.93,6.94,6.93,6.93,14400.0,6.93,6.94,6.93,6.93,14400.0
2010-08-20 11:45:00,6.94,6.96,6.93,6.94,30500.0,6.94,6.96,6.93,6.94,30500.0
2010-08-20 11:50:00,6.95,6.96,6.95,6.96,24700.0,6.95,6.96,6.95,6.96,24700.0
2010-08-20 11:55:00,6.96,6.96,6.92,6.95,43700.0,6.96,6.96,6.92,6.95,43700.0
2010-08-20 12:00:00,6.94,6.95,6.94,6.95,6200.0,6.94,6.95,6.94,6.95,6200.0
2010-08-20 12:05:00,6.95,6.95,6.94,6.95,5800.0,6.95,6.95,6.94,6.95,5800.0
2010-08-20 12:10:00,6.95,6.95,6.94,6.95,4900.0,6.95,6.95,6.94,6.95,4900.0
2010-08-20 12:15:00,6.95,6.95,6.94,6.95,7700.0,6.95,6.95,6.94,6.95,7700.0
2010-08-20 12:20:00,6.94,6.95,6.94,6.95,7300.0,6.94,6.95,6.94,6.95,7300.0
2010-08-20 12:25:00,6.95,6.95,6.94,6.95,4400.0,6.95,6.95,6.94,6.95,4400.0
2010-08-20 12:30:00,6.94,6.95,6.94,6.95,19100.0,6.94,6.95,6.94,6.95,19100.0
2010-08-20 12:35:00,6.94,6.95,6.94,6.95,13900.0,6.94,6.95,6.94,6.95,13900.0
2010-08-20 12:40:00,6.95,6.95,6.94,6.95,11700.0,6.95,6.95,6.94,6.95,11700.0
2010-08-20 12:45:00,6.95,6.95,6.94,6.95,7200.0,6.95,6.95,6.94,6.95,7200.0
2010-08-20 12:50:00,6.94,6.95,6.94,6.95,8100.0,6.94,6.95,6.94,6.95,8100.0
2010-08-20 12:55:00,6.94,6.95,6.94,6.95,10300.0,6.94,6.95,6.94,6.95,10300.0
2010-08-20 13:00:00,6.95,6.96,6.95,6.95,12000.0,6.95,6.96,6.95,6.95,12000.0
2010-08-20 13:05:00,6.96,6.97,6.95,6.97,17000.0,6.96,6.97,6.95,6.97,17000.0
2010-08-20 13:10:00,6.97,6.97,6.96,6.97,11600.0,6.97,6.97,6.96,6.97,11600.0
2010-08-20 13:15:00,6.97,6.98,6.96,6.97,18400.0,6.97,6.98,6.96,6.97,18400.0
2010-08-20 13:20:00,6.98,6.98,6.97,6.97,32200.0,6.98,6.98,6.97,6.97,32200.0
2010-08-20 13:25:00,6.98,6.98,6.97,6.97,57400.0,6.98,6.98,6.97,6.97,57400.0
2010-08-20 13:30:00,6.98,6.98,6.97,6.98,13300.0,6.98,6.98,6.97,6.98,13300.0
2010-08-20 13:35:00,6.97,6.98,6.97,6.98,21800.0,6.97,6.98,6.97,6.98,21800.0
2010-08-20 13:40:00,6.97,6.98,6.97,6.97,4900.0,6.97,6.98,6.97,6.97,4900.0
2010-08-20 13:45:00,6.98,6.98,6.97,6.97,22500.0,6.98,6.98,6.97,6.97,22500.0
2010-08-20 13:50:00,6.97,7.0,6.97,7.0,41800.0,6.97,7.0,6.97,7.0,41800.0
2010-08-20 13:55:00,7.0,7.0,6.98,6.98,25100.0,7.0,7.0,6.98,6.98,25100.0
2010-08-20 14:00:00,6.98,7.0,6.98,6.99,23000.0,6.98,7.0,6.98,6.99,23000.0
2010-08-20 14:05:00,7.0,7.0,6.99,7.0,14300.0,7.0,7.0,6.99,7.0,14300.0
2010-08-20 14:10:00,7.0,7.02,6.99,7.02,37700.0,7.0,7.02,6.99,7.02,37700.0
2010-08-20 14:15:00,7.01,7.03,7.01,7.03,22200.0,7.01,7.03,7.01,7.03,22200.0
2010-08-20 14:20:00,7.03,7.05,7.03,7.03,50900.0,7.03,7.05,7.03,7.03,50900.0
2010-08-20 14:25:00,7.03,7.03,7.02,7.02,12500.0,7.03,7.03,7.02,7.02,12500.0
2010-08-20 14:30:00,7.03,7.04,7.01,7.02,75300.0,7.03,7.04,7.01,7.02,75300.0
2010-08-20 14:35:00,7.03,7.03,7.02,7.03,13300.0,7.03,7.03,7.02,7.03,13300.0
2010-08-20 14:40:00,7.03,7.04,7.02,7.03,14000.0,7.03,7.04,7.02,7.03,14000.0
2010-08-20 14:45:00,7.04,7.05,7.04,7.05,24700.0,7.04,7.05,7.04,7.05,24700.0
2010-08-20 14:50:00,7.04,7.05,7.04,7.05,5500.0,7.04,7.05,7.04,7.05,5500.0
2010-08-20 14:55:00,7.04,7.07,7.04,7.07,36900.0,7.04,7.07,7.04,7.07,36900.0
2010-08-20 15:00:00,7.06,7.07,7.06,7.06,14800.0,7.06,7.07,7.06,7.06,14800.0
2010-08-20 15:05:00,7.06,7.07,7.06,7.06,16400.0,7.06,7.07,7.06,7.06,16400.0
2010-08-20 15:10:00,7.06,7.07,7.06,7.06,12200.0,7.06,7.07,7.06,7.06,12200.0
2010-08-20 15:15:00,7.06,7.07,7.05,7.05,19600.0,7.06,7.07,7.05,7.05,19600.0
2010-08-20 15:20:00,7.05,7.06,7.04,7.04,30300.0,7.05,7.06,7.04,7.04,30300.0
2010-08-20 15:25:00,7.05,7.05,7.04,7.04,12700.0,7.05,7.05,7.04,7.04,12700.0
2010-08-20 15:30:00,7.04,7.05,7.02,7.02,150100.0,7.04,7.05,7.02,7.02,150100.0
2010-08-20 15:35:00,7.02,7.06,7.02,7.06,101000.0,7.02,7.06,7.02,7.06,101000.0
2010-08-20 15:40:00,7.06,7.1,7.05,7.05,420200.0,7.06,7.1,7.05,7.05,420200.0
2010-08-20 15:45:00,7.05,7.09,7.05,7.07,415300.0,7.05,7.09,7.05,7.07,415300.0
2010-08-20 15:50:00,7.07,7.08,7.07,7.07,97800.0,7.07,7.08,7.07,7.07,97800.0
2010-08-20 15:55:00,7.08,7.09,7.07,7.09,202800.0,7.08,7.09,7.07,7.09,202800.0
2010-08-23 09:30:00,7.08,7.08,7.06,7.08,21700.0,7.08,7.08,7.06,7.08,21700.0
2010-08-23 09:35:00,7.07,7.09,7.06,7.08,20400.0,7.07,7.09,7.06,7.08,20400.0
2010-08-23 09:40:00,7.08,7.08,7.07,7.08,21000.0,7.08,7.08,7.07,7.08,21000.0
2010-08-23 09:45:00,7.07,7.09,7.07,7.09,21000.0,7.07,7.09,7.07,7.09,21000.0
2010-08-23 09:50:00,7.09,7.09,7.08,7.08,8700.0,7.09,7.09,7.08,7.08,8700.0
2010-08-23 09:55:00,7.08,7.09,7.05,7.07,18500.0,7.08,7.09,7.05,7.07,18500.0
2010-08-23 10:00:00,7.06,7.07,7.04,7.04,16100.0,7.06,7.07,7.04,7.04,16100.0
2010-08-23 10:05:00,7.04,7.04,7.02,7.02,11700.0,7.04,7.04,7.02,7.02,11700.0
2010-08-23 10:10:00,7.02,7.02,7.02,7.02,3400.0,7.02,7.02,7.02,7.02,3400.0
2010-08-23 10:15:00,7.01,7.02,7.01,7.01,1400.0,7.01,7.02,7.01,7.01,1400.0
2010-08-23 10:20:00,7.01,7.02,7.0,7.0,22000.0,7.01,7.02,7.0,7.0,22000.0
2010-08-23 10:25:00,7.01,7.02,7.0,7.02,6600.0,7.01,7.02,7.0,7.02,6600.0
2010-08-23 10:30:00,7.01,7.04,7.01,7.04,13200.0,7.01,7.04,7.01,7.04,13200.0
2010-08-23 10:35:00,7.04,7.04,7.02,7.02,11500.0,7.04,7.04,7.02,7.02,11500.0
2010-08-23 10:40:00,7.02,7.02,7.0,7.0,10300.0,7.02,7.02,7.0,7.0,10300.0
2010-08-23 10:45:00,7.0,7.0,6.99,6.99,3500.0,7.0,7.0,6.99,6.99,3500.0
2010-08-23 10:50:00,6.99,7.0,6.99,7.0,9400.0,6.99,7.0,6.99,7.0,9400.0
2010-08-23 10:55:00,6.99,7.0,6.99,6.99,3100.0,6.99,7.0,6.99,6.99,3100.0
2010-08-23 11:00:00,6.99,7.0,6.97,6.98,21200.0,6.99,7.0,6.97,6.98,21200.0
2010-08-23 11:05:00,6.97,7.0,6.97,6.98,62500.0,6.97,7.0,6.97,6.98,62500.0
2010-08-23 11:10:00,6.98,7.0,6.98,7.0,19100.0,6.98,7.0,6.98,7.0,19100.0
2010-08-23 11:15:00,7.0,7.0,6.98,7.0,23400.0,7.0,7.0,6.98,7.0,23400.0
2010-08-23 11:20:00,6.99,6.99,6.97,6.98,35800.0,6.99,6.99,6.97,6.98,35800.0
2010-08-23 11:25:00,6.98,6.99,6.96,6.96,14500.0,6.98,6.99,6.96,6.96,14500.0
2010-08-23 11:30:00,6.96,6.97,6.96,6.97,2100.0,6.96,6.97,6.96,6.97,2100.0
2010-08-23 11:35:00,6.96,6.97,6.95,6.95,35100.0,6.96,6.97,6.95,6.95,35100.0
2010-08-23 11:40:00,6.95,6.95,6.93,6.93,39400.0,6.95,6.95,6.93,6.93,39400.0
2010-08-23 11:45:00,6.93,6.94,6.92,6.92,20600.0,6.93,6.94,6.92,6.92,20600.0
2010-08-23 11:50:00,6.92,6.92,6.9,6.91,49400.0,6.92,6.92,6.9,6.91,49400.0
2010-08-23 11:55:00,6.91,6.94,6.9,6.91,63800.0,6.91,6.94,6.9,6.91,63800.0
2010-08-23 12:00:00,6.91,6.93,6.91,6.93,6500.0,6.91,6.93,6.91,6.93,6500.0
2010-08-23 12:05:00,6.93,6.95,6.92,6.95,7100.0,6.93,6.95,6.92,6.95,7100.0
2010-08-23 12:10:00,6.95,6.96,6.94,6.96,7400.0,6.95,6.96,6.94,6.96,7400.0
2010-08-23 12:15:00,6.96,6.96,6.95,6.96,1800.0,6.96,6.96,6.95,6.96,1800.0
2010-08-23 12:20:00,6.95,6.97,6.95,6.96,9800.0,6.95,6.97,6.95,6.96,9800.0
2010-08-23 12:25:00,6.96,6.97,6.96,6.97,1800.0,6.96,6.97,6.96,6.97,1800.0
2010-08-23 12:30:00,6.97,6.97,6.96,6.97,2900.0,6.97,6.97,6.96,6.97,2900.0
2010-08-23 12:35:00,6.96,6.97,6.96,6.97,9900.0,6.96,6.97,6.96,6.97,9900.0
2010-08-23 12:40:00,6.96,6.97,6.96,6.97,2100.0,6.96,6.97,6.96,6.97,2100.0
2010-08-23 12:45:00,6.97,6.97,6.96,6.97,1100.0,6.97,6.97,6.96,6.97,1100.0
2010-08-23 12:50:00,6.97,6.97,6.96,6.96,2400.0,6.97,6.97,6.96,6.96,2400.0
2010-08-23 12:55:00,6.97,6.97,6.96,6.96,2500.0,6.97,6.97,6.96,6.96,2500.0
2010-08-23 13:00:00,6.97,6.97,6.96,6.97,3700.0,6.97,6.97,6.96,6.97,3700.0
2010-08-23 13:05:00,6.96,6.97,6.96,6.97,500.0,6.96,6.97,6.96,6.97,500.0
2010-08-23 13:10:00,6.96,6.97,6.96,6.96,8800.0,6.96,6.97,6.96,6.96,8800.0
2010-08-23 13:15:00,6.96,6.97,6.96,6.97,2000.0,6.96,6.97,6.96,6.97,2000.0
2010-08-23 13:20:00,6.96,6.97,6.96,6.97,2000.0,6.96,6.97,6.96,6.97,2000.0
2010-08-23 13:25:00,6.97,6.97,6.96,6.97,1400.0,6.97,6.97,6.96,6.97,1400.0
2010-08-23 13:30:00,6.97,6.97,6.96,6.96,4100.0,6.97,6.97,6.96,6.96,4100.0
2010-08-23 13:35:00,6.96,6.97,6.96,6.97,3100.0,6.96,6.97,6.96,6.97,3100.0
2010-08-23 13:40:00,6.96,6.97,6.94,6.94,20700.0,6.96,6.97,6.94,6.94,20700.0
2010-08-23 13:45:00,6.94,6.95,6.94,6.94,2000.0,6.94,6.95,6.94,6.94,2000.0
2010-08-23 13:50:00,6.95,6.95,6.94,6.95,2500.0,6.95,6.95,6.94,6.95,2500.0
2010-08-23 13:55:00,6.95,6.95,6.94,6.95,3100.0,6.95,6.95,6.94,6.95,3100.0
2010-08-23 14:00:00,6.94,6.95,6.94,6.95,3400.0,6.94,6.95,6.94,6.95,3400.0
2010-08-23 14:05:00,6.94,6.97,6.94,6.97,30500.0,6.94,6.97,6.94,6.97,30500.0
2010-08-23 14:10:00,6.97,6.97,6.96,6.96,3600.0,6.97,6.97,6.96,6.96,3600.0
2010-08-23 14:15:00,6.97,6.97,6.96,6.97,3100.0,6.97,6.97,6.96,6.97,3100.0
2010-08-23 14:20:00,6.96,6.97,6.94,6.95,57000.0,6.96,6.97,6.94,6.95,57000.0
2010-08-23 14:25:00,6.95,6.96,6.95,6.96,1900.0,6.95,6.96,6.95,6.96,1900.0
2010-08-23 14:30:00,6.95,6.96,6.95,6.95,6800.0,6.95,6.96,6.95,6.95,6800.0
2010-08-23 14:35:00,6.96,6.97,6.95,6.97,24200.0,6.96,6.97,6.95,6.97,24200.0
2010-08-23 14:40:00,6.96,6.97,6.96,6.96,13200.0,6.96,6.97,6.96,6.96,13200.0
2010-08-23 14:45:00,6.96,6.97,6.94,6.94,12300.0,6.96,6.97,6.94,6.94,12300.0
2010-08-23 14:50:00,6.94,6.95,6.93,6.93,22800.0,6.94,6.95,6.93,6.93,22800.0
2010-08-23 14:55:00,6.93,6.94,6.92,6.93,38100.0,6.93,6.94,6.92,6.93,38100.0
2010-08-23 15:00:00,6.93,6.93,6.92,6.92,7000.0,6.93,6.93,6.92,6.92,7000.0
2010-08-23 15:05:00,6.93,6.94,6.92,6.94,27200.0,6.93,6.94,6.92,6.94,27200.0
2010-08-23 15:10:00,6.94,6.94,6.93,6.94,9200.0,6.94,6.94,6.93,6.94,9200.0
2010-08-23 15:15:00,6.94,6.94,6.93,6.93,20400.0,6.94,6.94,6.93,6.93,20400.0
2010-08-23 15:20:00,6.94,6.95,6.94,6.94,47300.0,6.94,6.95,6.94,6.94,47300.0
2010-08-23 15:25:00,6.94,6.95,6.94,6.95,13500.0,6.94,6.95,6.94,6.95,13500.0
2010-08-23 15:30:00,6.94,6.95,6.93,6.93,32900.0,6.94,6.95,6.93,6.93,32900.0
2010-08-23 15:35:00,6.93,6.93,6.89,6.91,101000.0,6.93,6.93,6.89,6.91,101000.0
2010-08-23 15:40:00,6.91,6.91,6.9,6.9,16100.0,6.91,6.91,6.9,6.9,16100.0
2010-08-23 15:45:00,6.9,6.91,6.89,6.9,34000.0,6.9,6.91,6.89,6.9,34000.0
2010-08-23 15:50:00,6.9,6.9,6.88,6.88,199600.0,6.9,6.9,6.88,6.88,199600.0
2010-08-23 15:55:00,6.88,6.89,6.88,6.89,120300.0,6.88,6.89,6.88,6.89,120300.0
2010-08-24 09:30:00,6.79,6.82,6.73,6.77,24600.0,6.79,6.82,6.73,6.77,24600.0
2010-08-24 09:35:00,6.76,6.8,6.76,6.78,19800.0,6.76,6.8,6.76,6.78,19800.0
2010-08-24 09:40:00,6.78,6.85,6.76,6.84,50700.0,6.78,6.85,6.76,6.84,50700.0
2010-08-24 09:45:00,6.83,6.84,6.79,6.8,34600.0,6.83,6.84,6.79,6.8,34600.0
2010-08-24 09:50:00,6.79,6.82,6.79,6.8,25600.0,6.79,6.82,6.79,6.8,25600.0
2010-08-24 09:55:00,6.8,6.8,6.78,6.79,27500.0,6.8,6.8,6.78,6.79,27500.0
2010-08-24 10:00:00,6.78,6.82,6.75,6.79,188800.0,6.78,6.82,6.75,6.79,188800.0
2010-08-24 10:05:00,6.8,6.8,6.78,6.79,40700.0,6.8,6.8,6.78,6.79,40700.0
2010-08-24 10:10:00,6.8,6.81,6.79,6.79,37800.0,6.8,6.81,6.79,6.79,37800.0
2010-08-24 10:15:00,6.8,6.81,6.8,6.8,22100.0,6.8,6.81,6.8,6.8,22100.0
2010-08-24 10:20:00,6.81,6.81,6.8,6.8,7300.0,6.81,6.81,6.8,6.8,7300.0
2010-08-24 10:25:00,6.8,6.81,6.78,6.78,140500.0,6.8,6.81,6.78,6.78,140500.0
2010-08-24 10:30:00,6.78,6.79,6.77,6.78,18100.0,6.78,6.79,6.77,6.78,18100.0
2010-08-24 10:35:00,6.77,6.79,6.75,6.78,77300.0,6.77,6.79,6.75,6.78,77300.0
2010-08-24 10:40:00,6.78,6.78,6.77,6.78,9600.0,6.78,6.78,6.77,6.78,9600.0
2010-08-24 10:45:00,6.77,6.78,6.77,6.77,11300.0,6.77,6.78,6.77,6.77,11300.0
2010-08-24 10:50:00,6.77,6.78,6.76,6.78,58500.0,6.77,6.78,6.76,6.78,58500.0
2010-08-24 10:55:00,6.78,6.79,6.78,6.78,13500.0,6.78,6.79,6.78,6.78,13500.0
2010-08-24 11:00:00,6.79,6.8,6.78,6.78,40900.0,6.79,6.8,6.78,6.78,40900.0
2010-08-24 11:05:00,6.78,6.79,6.78,6.78,14000.0,6.78,6.79,6.78,6.78,14000.0
2010-08-24 11:10:00,6.78,6.79,6.78,6.78,11800.0,6.78,6.79,6.78,6.78,11800.0
2010-08-24 11:15:00,6.78,6.78,6.76,6.76,19000.0,6.78,6.78,6.76,6.76,19000.0
2010-08-24 11:20:00,6.76,6.77,6.75,6.76,40800.0,6.76,6.77,6.75,6.76,40800.0
2010-08-24 11:25:00,6.76,6.77,6.76,6.76,12500.0,6.76,6.77,6.76,6.76,12500.0
2010-08-24 11:30:00,6.77,6.79,6.77,6.79,20300.0,6.77,6.79,6.77,6.79,20300.0
2010-08-24 11:35:00,6.79,6.8,6.78,6.79,15700.0,6.79,6.8,6.78,6.79,15700.0
2010-08-24 11:40:00,6.79,6.8,6.79,6.8,87400.0,6.79,6.8,6.79,6.8,87400.0
2010-08-24 11:45:00,6.8,6.8,6.76,6.79,109200.0,6.8,6.8,6.76,6.79,109200.0
2010-08-24 11:50:00,6.78,6.79,6.78,6.78,9200.0,6.78,6.79,6.78,6.78,9200.0
2010-08-24 11:55:00,6.78,6.79,6.78,6.79,4100.0,6.78,6.79,6.78,6.79,4100.0
2010-08-24 12:00:00,6.78,6.78,6.76,6.76,18600.0,6.78,6.78,6.76,6.76,18600.0
2010-08-24 12:05:00,6.76,6.77,6.76,6.76,7900.0,6.76,6.77,6.76,6.76,7900.0
2010-08-24 12:10:00,6.76,6.77,6.75,6.75,12600.0,6.76,6.77,6.75,6.75,12600.0
2010-08-24 12:15:00,6.75,6.76,6.74,6.74,10300.0,6.75,6.76,6.74,6.74,10300.0
2010-08-24 12:20:00,6.74,6.76,6.74,6.75,28700.0,6.74,6.76,6.74,6.75,28700.0
2010-08-24 12:25:00,6.75,6.75,6.74,6.74,10900.0,6.75,6.75,6.74,6.74,10900.0
2010-08-24 12:30:00,6.75,6.77,6.74,6.76,57500.0,6.75,6.77,6.74,6.76,57500.0
2010-08-24 12:35:00,6.76,6.79,6.76,6.78,62000.0,6.76,6.79,6.76,6.78,62000.0
2010-08-24 12:40:00,6.78,6.79,6.78,6.78,11600.0,6.78,6.79,6.78,6.78,11600.0
2010-08-24 12:45:00,6.78,6.79,6.77,6.77,16600.0,6.78,6.79,6.77,6.77,16600.0
2010-08-24 12:50:00,6.77,6.77,6.77,6.77,21700.0,6.77,6.77,6.77,6.77,21700.0
2010-08-24 12:55:00,6.77,6.78,6.77,6.77,8800.0,6.77,6.78,6.77,6.77,8800.0
2010-08-24 13:00:00,6.77,6.78,6.77,6.77,6300.0,6.77,6.78,6.77,6.77,6300.0
2010-08-24 13:05:00,6.77,6.78,6.77,6.78,7700.0,6.77,6.78,6.77,6.78,7700.0
2010-08-24 13:10:00,6.78,6.79,6.77,6.79,33600.0,6.78,6.79,6.77,6.79,33600.0
2010-08-24 13:15:00,6.78,6.79,6.78,6.78,2600.0,6.78,6.79,6.78,6.78,2600.0
2010-08-24 13:20:00,6.78,6.79,6.78,6.78,3600.0,6.78,6.79,6.78,6.78,3600.0
2010-08-24 13:25:00,6.78,6.79,6.78,6.78,5300.0,6.78,6.79,6.78,6.78,5300.0
2010-08-24 13:30:00,6.78,6.79,6.78,6.79,32900.0,6.78,6.79,6.78,6.79,32900.0
2010-08-24 13:35:00,6.78,6.79,6.76,6.77,57000.0,6.78,6.79,6.76,6.77,57000.0
2010-08-24 13:40:00,6.77,6.78,6.76,6.76,23200.0,6.77,6.78,6.76,6.76,23200.0
2010-08-24 13:45:00,6.76,6.76,6.76,6.76,34800.0,6.76,6.76,6.76,6.76,34800.0
2010-08-24 13:50:00,6.76,6.77,6.76,6.76,9800.0,6.76,6.77,6.76,6.76,9800.0
2010-08-24 13:55:00,6.76,6.77,6.76,6.76,2800.0,6.76,6.77,6.76,6.76,2800.0
2010-08-24 14:00:00,6.76,6.77,6.76,6.77,12200.0,6.76,6.77,6.76,6.77,12200.0
2010-08-24 14:05:00,6.76,6.77,6.76,6.76,15800.0,6.76,6.77,6.76,6.76,15800.0
2010-08-24 14:10:00,6.76,6.77,6.76,6.76,6700.0,6.76,6.77,6.76,6.76,6700.0
2010-08-24 14:15:00,6.76,6.77,6.76,6.77,9300.0,6.76,6.77,6.76,6.77,9300.0
2010-08-24 14:20:00,6.76,6.77,6.76,6.76,19400.0,6.76,6.77,6.76,6.76,19400.0
2010-08-24 14:25:00,6.76,6.77,6.75,6.76,41100.0,6.76,6.77,6.75,6.76,41100.0
2010-08-24 14:30:00,6.76,6.76,6.75,6.76,3100.0,6.76,6.76,6.75,6.76,3100.0
2010-08-24 14:35:00,6.76,6.76,6.75,6.75,12400.0,6.76,6.76,6.75,6.75,12400.0
2010-08-24 14:40:00,6.76,6.76,6.74,6.75,32800.0,6.76,6.76,6.74,6.75,32800.0
2010-08-24 14:45:00,6.74,6.75,6.73,6.75,46900.0,6.74,6.75,6.73,6.75,46900.0
2010-08-24 14:50:00,6.74,6.77,6.74,6.77,58500.0,6.74,6.77,6.74,6.77,58500.0
2010-08-24 14:55:00,6.77,6.78,6.76,6.78,20700.0,6.77,6.78,6.76,6.78,20700.0
2010-08-24 15:00:00,6.78,6.79,6.77,6.79,16200.0,6.78,6.79,6.77,6.79,16200.0
2010-08-24 15:05:00,6.79,6.82,6.78,6.82,176600.0,6.79,6.82,6.78,6.82,176600.0
2010-08-24 15:10:00,6.82,6.82,6.8,6.8,49800.0,6.82,6.82,6.8,6.8,49800.0
2010-08-24 15:15:00,6.8,6.81,6.79,6.79,24500.0,6.8,6.81,6.79,6.79,24500.0
2010-08-24 15:20:00,6.8,6.84,6.79,6.84,129700.0,6.8,6.84,6.79,6.84,129700.0
2010-08-24 15:25:00,6.84,6.85,6.82,6.82,87200.0,6.84,6.85,6.82,6.82,87200.0
2010-08-24 15:30:00,6.83,6.83,6.82,6.82,19800.0,6.83,6.83,6.82,6.82,19800.0
2010-08-24 15:35:00,6.82,6.82,6.8,6.81,67400.0,6.82,6.82,6.8,6.81,67400.0
2010-08-24 15:40:00,6.82,6.82,6.81,6.82,31600.0,6.82,6.82,6.81,6.82,31600.0
2010-08-24 15:45:00,6.82,6.82,6.8,6.8,51900.0,6.82,6.82,6.8,6.8,51900.0
2010-08-24 15:50:00,6.8,6.81,6.79,6.8,50000.0,6.8,6.81,6.79,6.8,50000.0
2010-08-24 15:55:00,6.79,6.8,6.77,6.77,119900.0,6.79,6.8,6.77,6.77,119900.0
2010-08-25 09:30:00,6.73,6.74,6.68,6.7,6700.0,6.73,6.74,6.68,6.7,6700.0
2010-08-25 09:35:00,6.7,6.74,6.7,6.74,13800.0,6.7,6.74,6.7,6.74,13800.0
2010-08-25 09:40:00,6.74,6.75,6.72,6.72,9900.0,6.74,6.75,6.72,6.72,9900.0
2010-08-25 09:45:00,6.72,6.73,6.72,6.73,2600.0,6.72,6.73,6.72,6.73,2600.0
2010-08-25 09:50:00,6.72,6.74,6.72,6.73,52100.0,6.72,6.74,6.72,6.73,52100.0
2010-08-25 09:55:00,6.73,6.74,6.71,6.73,40000.0,6.73,6.74,6.71,6.73,40000.0
2010-08-25 10:00:00,6.73,6.77,6.71,6.73,80300.0,6.73,6.77,6.71,6.73,80300.0
2010-08-25 10:05:00,6.73,6.77,6.73,6.76,33200.0,6.73,6.77,6.73,6.76,33200.0
2010-08-25 10:10:00,6.76,6.76,6.74,6.74,11200.0,6.76,6.76,6.74,6.74,11200.0
2010-08-25 10:15:00,6.73,6.74,6.7,6.71,21000.0,6.73,6.74,6.7,6.71,21000.0
2010-08-25 10:20:00,6.71,6.72,6.7,6.71,22300.0,6.71,6.72,6.7,6.71,22300.0
2010-08-25 10:25:00,6.71,6.74,6.7,6.7,98400.0,6.71,6.74,6.7,6.7,98400.0
2010-08-25 10:30:00,6.7,6.75,6.7,6.75,169900.0,6.7,6.75,6.7,6.75,169900.0
2010-08-25 10:35:00,6.74,6.74,6.72,6.73,62100.0,6.74,6.74,6.72,6.73,62100.0
2010-08-25 10:40:00,6.74,6.76,6.74,6.76,16600.0,6.74,6.76,6.74,6.76,16600.0
2010-08-25 10:45:00,6.76,6.77,6.75,6.77,14100.0,6.76,6.77,6.75,6.77,14100.0
2010-08-25 10:50:00,6.77,6.78,6.76,6.76,12200.0,6.77,6.78,6.76,6.76,12200.0
2010-08-25 10:55:00,6.76,6.78,6.76,6.78,12600.0,6.76,6.78,6.76,6.78,12600.0
2010-08-25 11:00:00,6.77,6.79,6.77,6.78,9300.0,6.77,6.79,6.77,6.78,9300.0
2010-08-25 11:05:00,6.79,6.79,6.75,6.76,30300.0,6.79,6.79,6.75,6.76,30300.0
2010-08-25 11:10:00,6.76,6.8,6.74,6.79,119700.0,6.76,6.8,6.74,6.79,119700.0
2010-08-25 11:15:00,6.79,6.82,6.78,6.82,12800.0,6.79,6.82,6.78,6.82,12800.0
2010-08-25 11:20:00,6.81,6.82,6.81,6.82,5300.0,6.81,6.82,6.81,6.82,5300.0
2010-08-25 11:25:00,6.82,6.83,6.82,6.83,15100.0,6.82,6.83,6.82,6.83,15100.0
2010-08-25 11:30:00,6.83,6.84,6.81,6.81,20800.0,6.83,6.84,6.81,6.81,20800.0
2010-08-25 11:35:00,6.82,6.82,6.81,6.82,1200.0,6.82,6.82,6.81,6.82,1200.0
2010-08-25 11:40:00,6.82,6.82,6.81,6.81,3600.0,6.82,6.82,6.81,6.81,3600.0
2010-08-25 11:45:00,6.81,6.82,6.8,6.8,14300.0,6.81,6.82,6.8,6.8,14300.0
2010-08-25 11:50:00,6.81,6.84,6.8,6.83,42400.0,6.81,6.84,6.8,6.83,42400.0
2010-08-25 11:55:00,6.84,6.86,6.84,6.85,23700.0,6.84,6.86,6.84,6.85,23700.0
2010-08-25 12:00:00,6.85,6.85,6.84,6.84,5300.0,6.85,6.85,6.84,6.84,5300.0
2010-08-25 12:05:00,6.84,6.89,6.8,6.87,202000.0,6.84,6.89,6.8,6.87,202000.0
2010-08-25 12:10:00,6.86,6.91,6.86,6.9,78500.0,6.86,6.91,6.86,6.9,78500.0
2010-08-25 12:15:00,6.9,6.91,6.88,6.88,31100.0,6.9,6.91,6.88,6.88,31100.0
2010-08-25 12:20:00,6.88,6.89,6.86,6.86,7500.0,6.88,6.89,6.86,6.86,7500.0
2010-08-25 12:25:00,6.86,6.86,6.86,6.86,2400.0,6.86,6.86,6.86,6.86,2400.0
2010-08-25 12:30:00,6.87,6.87,6.84,6.86,25400.0,6.87,6.87,6.84,6.86,25400.0
2010-08-25 12:35:00,6.85,6.86,6.85,6.85,1300.0,6.85,6.86,6.85,6.85,1300.0
2010-08-25 12:40:00,6.85,6.86,6.84,6.85,15800.0,6.85,6.86,6.84,6.85,15800.0
2010-08-25 12:45:00,6.84,6.85,6.84,6.85,2500.0,6.84,6.85,6.84,6.85,2500.0
2010-08-25 12:50:00,6.84,6.85,6.84,6.85,9600.0,6.84,6.85,6.84,6.85,9600.0
2010-08-25 12:55:00,6.85,6.85,6.84,6.85,9400.0,6.85,6.85,6.84,6.85,9400.0
2010-08-25 13:00:00,6.85,6.85,6.83,6.84,26500.0,6.85,6.85,6.83,6.84,26500.0
2010-08-25 13:05:00,6.83,6.84,6.83,6.84,1400.0,6.83,6.84,6.83,6.84,1400.0
2010-08-25 13:10:00,6.84,6.84,6.83,6.84,2000.0,6.84,6.84,6.83,6.84,2000.0
2010-08-25 13:15:00,6.83,6.84,6.83,6.84,1800.0,6.83,6.84,6.83,6.84,1800.0
2010-08-25 13:20:00,6.83,6.84,6.83,6.84,1900.0,6.83,6.84,6.83,6.84,1900.0
2010-08-25 13:25:00,6.83,6.84,6.83,6.83,2200.0,6.83,6.84,6.83,6.83,2200.0
2010-08-25 13:30:00,6.83,6.84,6.83,6.83,2600.0,6.83,6.84,6.83,6.83,2600.0
2010-08-25 13:35:00,6.83,6.85,6.83,6.85,12500.0,6.83,6.85,6.83,6.85,12500.0
2010-08-25 13:40:00,6.85,6.85,6.84,6.84,5800.0,6.85,6.85,6.84,6.84,5800.0
2010-08-25 13:45:00,6.85,6.85,6.84,6.85,1400.0,6.85,6.85,6.84,6.85,1400.0
2010-08-25 13:50:00,6.85,6.85,6.84,6.85,2700.0,6.85,6.85,6.84,6.85,2700.0
2010-08-25 13:55:00,6.85,6.86,6.84,6.84,29200.0,6.85,6.86,6.84,6.84,29200.0
2010-08-25 14:00:00,6.85,6.86,6.84,6.86,11500.0,6.85,6.86,6.84,6.86,11500.0
2010-08-25 14:05:00,6.86,6.86,6.85,6.86,2700.0,6.86,6.86,6.85,6.86,2700.0
2010-08-25 14:10:00,6.85,6.86,6.85,6.85,3500.0,6.85,6.86,6.85,6.85,3500.0
2010-08-25 14:15:00,6.86,6.86,6.85,6.85,4100.0,6.86,6.86,6.85,6.85,4100.0
2010-08-25 14:20:00,6.85,6.86,6.85,6.85,4200.0,6.85,6.86,6.85,6.85,4200.0
2010-08-25 14:25:00,6.85,6.85,6.84,6.84,8900.0,6.85,6.85,6.84,6.84,8900.0
2010-08-25 14:30:00,6.84,6.85,6.84,6.85,4200.0,6.84,6.85,6.84,6.85,4200.0
2010-08-25 14:35:00,6.84,6.88,6.84,6.86,40500.0,6.84,6.88,6.84,6.86,40500.0
2010-08-25 14:40:00,6.86,6.88,6.86,6.87,8700.0,6.86,6.88,6.86,6.87,8700.0
2010-08-25 14:45:00,6.88,6.88,6.87,6.88,5100.0,6.88,6.88,6.87,6.88,5100.0
2010-08-25 14:50:00,6.88,6.88,6.87,6.88,1800.0,6.88,6.88,6.87,6.88,1800.0
2010-08-25 14:55:00,6.88,6.88,6.87,6.88,13600.0,6.88,6.88,6.87,6.88,13600.0
2010-08-25 15:00:00,6.88,6.88,6.87,6.88,5900.0,6.88,6.88,6.87,6.88,5900.0
2010-08-25 15:05:00,6.87,6.88,6.87,6.87,5400.0,6.87,6.88,6.87,6.87,5400.0
2010-08-25 15:10:00,6.88,6.9,6.87,6.89,29600.0,6.88,6.9,6.87,6.89,29600.0
2010-08-25 15:15:00,6.89,6.9,6.86,6.86,296700.0,6.89,6.9,6.86,6.86,296700.0
2010-08-25 15:20:00,6.86,6.87,6.84,6.86,102600.0,6.86,6.87,6.84,6.86,102600.0
2010-08-25 15:25:00,6.85,6.86,6.84,6.84,44700.0,6.85,6.86,6.84,6.84,44700.0
2010-08-25 15:30:00,6.84,6.86,6.84,6.85,71900.0,6.84,6.86,6.84,6.85,71900.0
2010-08-25 15:35:00,6.85,6.9,6.84,6.88,298700.0,6.85,6.9,6.84,6.88,298700.0
2010-08-25 15:40:00,6.88,6.92,6.88,6.92,126300.0,6.88,6.92,6.88,6.92,126300.0
2010-08-25 15:45:00,6.92,6.93,6.91,6.92,49000.0,6.92,6.93,6.91,6.92,49000.0
2010-08-25 15:50:00,6.92,6.92,6.88,6.88,47000.0,6.92,6.92,6.88,6.88,47000.0
2010-08-25 15:55:00,6.88,6.89,6.87,6.87,121900.0,6.88,6.89,6.87,6.87,121900.0
2010-08-26 09:30:00,6.92,6.92,6.83,6.88,15100.0,6.92,6.92,6.83,6.88,15100.0
2010-08-26 09:35:00,6.89,6.94,6.88,6.89,18500.0,6.89,6.94,6.88,6.89,18500.0
2010-08-26 09:40:00,6.88,6.96,6.87,6.94,12100.0,6.88,6.96,6.87,6.94,12100.0
2010-08-26 09:45:00,6.94,6.94,6.9,6.91,9400.0,6.94,6.94,6.9,6.91,9400.0
2010-08-26 09:50:00,6.92,6.92,6.88,6.88,13000.0,6.92,6.92,6.88,6.88,13000.0
2010-08-26 09:55:00,6.88,6.95,6.88,6.95,30000.0,6.88,6.95,6.88,6.95,30000.0
2010-08-26 10:00:00,6.95,6.96,6.94,6.95,24900.0,6.95,6.96,6.94,6.95,24900.0
2010-08-26 10:05:00,6.95,6.97,6.94,6.97,27600.0,6.95,6.97,6.94,6.97,27600.0
2010-08-26 10:10:00,6.96,6.99,6.96,6.99,10900.0,6.96,6.99,6.96,6.99,10900.0
2010-08-26 10:15:00,6.98,6.99,6.95,6.95,13000.0,6.98,6.99,6.95,6.95,13000.0
2010-08-26 10:20:00,6.95,6.95,6.94,6.94,4200.0,6.95,6.95,6.94,6.94,4200.0
2010-08-26 10:25:00,6.94,6.94,6.93,6.93,20500.0,6.94,6.94,6.93,6.93,20500.0
2010-08-26 10:30:00,6.93,6.93,6.91,6.93,18000.0,6.93,6.93,6.91,6.93,18000.0
2010-08-26 10:35:00,6.93,6.96,6.93,6.95,18800.0,6.93,6.96,6.93,6.95,18800.0
2010-08-26 10:40:00,6.95,6.96,6.94,6.94,9700.0,6.95,6.96,6.94,6.94,9700.0
2010-08-26 10:45:00,6.94,6.95,6.93,6.93,11400.0,6.94,6.95,6.93,6.93,11400.0
2010-08-26 10:50:00,6.93,6.93,6.91,6.91,3400.0,6.93,6.93,6.91,6.91,3400.0
2010-08-26 10:55:00,6.91,6.94,6.91,6.94,8600.0,6.91,6.94,6.91,6.94,8600.0
2010-08-26 11:00:00,6.93,6.94,6.91,6.92,13400.0,6.93,6.94,6.91,6.92,13400.0
2010-08-26 11:05:00,6.91,6.91,6.88,6.9,30800.0,6.91,6.91,6.88,6.9,30800.0
2010-08-26 11:10:00,6.9,6.91,6.89,6.89,10900.0,6.9,6.91,6.89,6.89,10900.0
2010-08-26 11:15:00,6.9,6.94,6.9,6.92,36400.0,6.9,6.94,6.9,6.92,36400.0
2010-08-26 11:20:00,6.92,6.93,6.91,6.92,11000.0,6.92,6.93,6.91,6.92,11000.0
2010-08-26 11:25:00,6.92,6.92,6.9,6.9,8300.0,6.92,6.92,6.9,6.9,8300.0
2010-08-26 11:30:00,6.9,6.91,6.9,6.9,2500.0,6.9,6.91,6.9,6.9,2500.0
2010-08-26 11:35:00,6.91,6.93,6.91,6.91,25800.0,6.91,6.93,6.91,6.91,25800.0
2010-08-26 11:40:00,6.91,6.91,6.89,6.9,6000.0,6.91,6.91,6.89,6.9,6000.0
2010-08-26 11:45:00,6.9,6.91,6.9,6.91,6500.0,6.9,6.91,6.9,6.91,6500.0
2010-08-26 11:50:00,6.91,6.91,6.87,6.87,35100.0,6.91,6.91,6.87,6.87,35100.0
2010-08-26 11:55:00,6.87,6.91,6.87,6.89,32100.0,6.87,6.91,6.87,6.89,32100.0
2010-08-26 12:00:00,6.89,6.9,6.89,6.9,500.0,6.89,6.9,6.89,6.9,500.0
2010-08-26 12:05:00,6.89,6.9,6.89,6.89,1300.0,6.89,6.9,6.89,6.89,1300.0
2010-08-26 12:10:00,6.89,6.9,6.89,6.9,1200.0,6.89,6.9,6.89,6.9,1200.0
2010-08-26 12:15:00,6.89,6.89,6.88,6.88,11800.0,6.89,6.89,6.88,6.88,11800.0
2010-08-26 12:20:00,6.88,6.89,6.88,6.89,3600.0,6.88,6.89,6.88,6.89,3600.0
2010-08-26 12:25:00,6.88,6.88,6.86,6.87,38500.0,6.88,6.88,6.86,6.87,38500.0
2010-08-26 12:30:00,6.88,6.88,6.87,6.87,700.0,6.88,6.88,6.87,6.87,700.0
2010-08-26 12:35:00,6.87,6.88,6.87,6.87,9100.0,6.87,6.88,6.87,6.87,9100.0
2010-08-26 12:40:00,6.88,6.88,6.87,6.87,1800.0,6.88,6.88,6.87,6.87,1800.0
2010-08-26 12:45:00,6.87,6.88,6.87,6.88,1700.0,6.87,6.88,6.87,6.88,1700.0
2010-08-26 12:50:00,6.87,6.88,6.85,6.86,27400.0,6.87,6.88,6.85,6.86,27400.0
2010-08-26 12:55:00,6.85,6.89,6.85,6.88,68100.0,6.85,6.89,6.85,6.88,68100.0
2010-08-26 13:00:00,6.87,6.87,6.87,6.87,600.0,6.87,6.87,6.87,6.87,600.0
2010-08-26 13:05:00,6.87,6.88,6.87,6.88,189400.0,6.87,6.88,6.87,6.88,189400.0
2010-08-26 13:10:00,6.87,6.88,6.87,6.88,214900.0,6.87,6.88,6.87,6.88,214900.0
2010-08-26 13:15:00,6.87,6.88,6.87,6.87,4400.0,6.87,6.88,6.87,6.87,4400.0
2010-08-26 13:20:00,6.87,6.88,6.87,6.88,6900.0,6.87,6.88,6.87,6.88,6900.0
2010-08-26 13:25:00,6.88,6.88,6.87,6.88,12300.0,6.88,6.88,6.87,6.88,12300.0
2010-08-26 13:30:00,6.87,6.89,6.87,6.89,18000.0,6.87,6.89,6.87,6.89,18000.0
2010-08-26 13:35:00,6.89,6.91,6.89,6.9,34800.0,6.89,6.91,6.89,6.9,34800.0
2010-08-26 13:40:00,6.9,6.91,6.9,6.91,8600.0,6.9,6.91,6.9,6.91,8600.0
2010-08-26 13:45:00,6.91,6.91,6.9,6.9,4200.0,6.91,6.91,6.9,6.9,4200.0
2010-08-26 13:50:00,6.9,6.91,6.89,6.9,19800.0,6.9,6.91,6.89,6.9,19800.0
2010-08-26 13:55:00,6.9,6.91,6.89,6.9,58000.0,6.9,6.91,6.89,6.9,58000.0
2010-08-26 14:00:00,6.9,6.9,6.89,6.89,8600.0,6.9,6.9,6.89,6.89,8600.0
2010-08-26 14:05:00,6.89,6.9,6.85,6.86,21000.0,6.89,6.9,6.85,6.86,21000.0
2010-08-26 14:10:00,6.85,6.86,6.84,6.86,17800.0,6.85,6.86,6.84,6.86,17800.0
2010-08-26 14:15:00,6.86,6.86,6.84,6.85,12700.0,6.86,6.86,6.84,6.85,12700.0
2010-08-26 14:20:00,6.85,6.85,6.85,6.85,500.0,6.85,6.85,6.85,6.85,500.0
2010-08-26 14:25:00,6.85,6.86,6.85,6.85,1900.0,6.85,6.86,6.85,6.85,1900.0
2010-08-26 14:30:00,6.85,6.86,6.84,6.85,29200.0,6.85,6.86,6.84,6.85,29200.0
2010-08-26 14:35:00,6.85,6.86,6.85,6.85,8500.0,6.85,6.86,6.85,6.85,8500.0
2010-08-26 14:40:00,6.86,6.86,6.85,6.85,5800.0,6.86,6.86,6.85,6.85,5800.0
2010-08-26 14:45:00,6.85,6.86,6.83,6.83,17200.0,6.85,6.86,6.83,6.83,17200.0
2010-08-26 14:50:00,6.83,6.84,6.83,6.83,7700.0,6.83,6.84,6.83,6.83,7700.0
2010-08-26 14:55:00,6.83,6.83,6.8,6.81,34700.0,6.83,6.83,6.8,6.81,34700.0
2010-08-26 15:00:00,6.81,6.82,6.81,6.81,17100.0,6.81,6.82,6.81,6.81,17100.0
2010-08-26 15:05:00,6.82,6.82,6.81,6.82,9600.0,6.82,6.82,6.81,6.82,9600.0
2010-08-26 15:10:00,6.82,6.82,6.8,6.82,35700.0,6.82,6.82,6.8,6.82,35700.0
2010-08-26 15:15:00,6.81,6.85,6.81,6.83,52700.0,6.81,6.85,6.81,6.83,52700.0
2010-08-26 15:20:00,6.83,6.85,6.83,6.84,40500.0,6.83,6.85,6.83,6.84,40500.0
2010-08-26 15:25:00,6.84,6.84,6.82,6.83,34000.0,6.84,6.84,6.82,6.83,34000.0
2010-08-26 15:30:00,6.84,6.84,6.79,6.81,160000.0,6.84,6.84,6.79,6.81,160000.0
2010-08-26 15:35:00,6.82,6.83,6.82,6.83,35000.0,6.82,6.83,6.82,6.83,35000.0
2010-08-26 15:40:00,6.83,6.86,6.82,6.86,21100.0,6.83,6.86,6.82,6.86,21100.0
2010-08-26 15:45:00,6.86,6.86,6.83,6.84,60400.0,6.86,6.86,6.83,6.84,60400.0
2010-08-26 15:50:00,6.83,6.85,6.83,6.84,55200.0,6.83,6.85,6.83,6.84,55200.0
2010-08-26 15:55:00,6.85,6.85,6.83,6.83,63200.0,6.85,6.85,6.83,6.83,63200.0
2010-08-27 09:30:00,6.89,6.92,6.85,6.88,52300.0,6.89,6.92,6.85,6.88,52300.0
2010-08-27 09:35:00,6.86,6.92,6.86,6.89,42100.0,6.86,6.92,6.86,6.89,42100.0
2010-08-27 09:40:00,6.88,6.94,6.88,6.91,25700.0,6.88,6.94,6.88,6.91,25700.0
2010-08-27 09:45:00,6.9,6.91,6.9,6.9,17000.0,6.9,6.91,6.9,6.9,17000.0
2010-08-27 09:50:00,6.9,6.9,6.89,6.9,17500.0,6.9,6.9,6.89,6.9,17500.0
2010-08-27 09:55:00,6.91,6.92,6.85,6.86,45100.0,6.91,6.92,6.85,6.86,45100.0
2010-08-27 10:00:00,6.86,6.89,6.79,6.82,43400.0,6.86,6.89,6.79,6.82,43400.0
2010-08-27 10:05:00,6.82,6.83,6.78,6.81,66100.0,6.82,6.83,6.78,6.81,66100.0
2010-08-27 10:10:00,6.82,6.87,6.81,6.86,35600.0,6.82,6.87,6.81,6.86,35600.0
2010-08-27 10:15:00,6.86,6.87,6.85,6.87,68500.0,6.86,6.87,6.85,6.87,68500.0
2010-08-27 10:20:00,6.87,6.89,6.85,6.86,48600.0,6.87,6.89,6.85,6.86,48600.0
2010-08-27 10:25:00,6.87,6.91,6.87,6.9,47400.0,6.87,6.91,6.87,6.9,47400.0
2010-08-27 10:30:00,6.91,6.95,6.9,6.93,64300.0,6.91,6.95,6.9,6.93,64300.0
2010-08-27 10:35:00,6.94,6.97,6.93,6.96,50800.0,6.94,6.97,6.93,6.96,50800.0
2010-08-27 10:40:00,6.96,6.96,6.92,6.93,40000.0,6.96,6.96,6.92,6.93,40000.0
2010-08-27 10:45:00,6.92,6.93,6.91,6.91,11400.0,6.92,6.93,6.91,6.91,11400.0
2010-08-27 10:50:00,6.91,6.92,6.9,6.9,3600.0,6.91,6.92,6.9,6.9,3600.0
2010-08-27 10:55:00,6.9,6.9,6.88,6.9,15200.0,6.9,6.9,6.88,6.9,15200.0
2010-08-27 11:00:00,6.89,6.9,6.89,6.89,3700.0,6.89,6.9,6.89,6.89,3700.0
2010-08-27 11:05:00,6.89,6.95,6.89,6.95,49000.0,6.89,6.95,6.89,6.95,49000.0
2010-08-27 11:10:00,6.95,6.97,6.93,6.95,44900.0,6.95,6.97,6.93,6.95,44900.0
2010-08-27 11:15:00,6.96,6.98,6.95,6.97,32000.0,6.96,6.98,6.95,6.97,32000.0
2010-08-27 11:20:00,6.98,6.98,6.94,6.97,40100.0,6.98,6.98,6.94,6.97,40100.0
2010-08-27 11:25:00,6.97,6.97,6.94,6.96,146100.0,6.97,6.97,6.94,6.96,146100.0
2010-08-27 11:30:00,6.96,6.96,6.92,6.95,102900.0,6.96,6.96,6.92,6.95,102900.0
2010-08-27 11:35:00,6.94,6.94,6.93,6.94,36300.0,6.94,6.94,6.93,6.94,36300.0
2010-08-27 11:40:00,6.93,6.94,6.92,6.93,13400.0,6.93,6.94,6.92,6.93,13400.0
2010-08-27 11:45:00,6.93,6.94,6.93,6.94,1900.0,6.93,6.94,6.93,6.94,1900.0
2010-08-27 11:50:00,6.93,6.94,6.93,6.93,8000.0,6.93,6.94,6.93,6.93,8000.0
2010-08-27 11:55:00,6.93,6.94,6.92,6.92,3700.0,6.93,6.94,6.92,6.92,3700.0
2010-08-27 12:00:00,6.92,6.93,6.9,6.9,19100.0,6.92,6.93,6.9,6.9,19100.0
2010-08-27 12:05:00,6.9,6.92,6.9,6.92,37600.0,6.9,6.92,6.9,6.92,37600.0
2010-08-27 12:10:00,6.92,6.92,6.9,6.92,83400.0,6.92,6.92,6.9,6.92,83400.0
2010-08-27 12:15:00,6.91,6.93,6.91,6.93,48800.0,6.91,6.93,6.91,6.93,48800.0
2010-08-27 12:20:00,6.92,6.93,6.91,6.91,148700.0,6.92,6.93,6.91,6.91,148700.0
2010-08-27 12:25:00,6.91,6.91,6.88,6.89,52100.0,6.91,6.91,6.88,6.89,52100.0
2010-08-27 12:30:00,6.89,6.9,6.89,6.9,108200.0,6.89,6.9,6.89,6.9,108200.0
2010-08-27 12:35:00,6.89,6.9,6.88,6.88,21700.0,6.89,6.9,6.88,6.88,21700.0
2010-08-27 12:40:00,6.88,6.89,6.84,6.84,107900.0,6.88,6.89,6.84,6.84,107900.0
2010-08-27 12:45:00,6.85,6.85,6.84,6.84,19500.0,6.85,6.85,6.84,6.84,19500.0
2010-08-27 12:50:00,6.84,6.85,6.82,6.82,56300.0,6.84,6.85,6.82,6.82,56300.0
2010-08-27 12:55:00,6.82,6.83,6.81,6.83,85400.0,6.82,6.83,6.81,6.83,85400.0
2010-08-27 13:00:00,6.82,6.83,6.82,6.82,18700.0,6.82,6.83,6.82,6.82,18700.0
2010-08-27 13:05:00,6.82,6.83,6.82,6.82,5900.0,6.82,6.83,6.82,6.82,5900.0
2010-08-27 13:10:00,6.82,6.82,6.8,6.81,47300.0,6.82,6.82,6.8,6.81,47300.0
2010-08-27 13:15:00,6.8,6.81,6.78,6.78,54200.0,6.8,6.81,6.78,6.78,54200.0
2010-08-27 13:20:00,6.79,6.79,6.78,6.79,38000.0,6.79,6.79,6.78,6.79,38000.0
2010-08-27 13:25:00,6.79,6.84,6.79,6.83,59500.0,6.79,6.84,6.79,6.83,59500.0
2010-08-27 13:30:00,6.83,6.83,6.82,6.82,5500.0,6.83,6.83,6.82,6.82,5500.0
2010-08-27 13:35:00,6.82,6.85,6.82,6.84,64700.0,6.82,6.85,6.82,6.84,64700.0
2010-08-27 13:40:00,6.84,6.87,6.83,6.84,179800.0,6.84,6.87,6.83,6.84,179800.0
2010-08-27 13:45:00,6.84,6.86,6.83,6.84,18600.0,6.84,6.86,6.83,6.84,18600.0
2010-08-27 13:50:00,6.85,6.87,6.84,6.86,24300.0,6.85,6.87,6.84,6.86,24300.0
2010-08-27 13:55:00,6.86,6.9,6.85,6.89,78300.0,6.86,6.9,6.85,6.89,78300.0
2010-08-27 14:00:00,6.89,6.9,6.88,6.9,6100.0,6.89,6.9,6.88,6.9,6100.0
2010-08-27 14:05:00,6.9,6.91,6.86,6.9,143600.0,6.9,6.91,6.86,6.9,143600.0
2010-08-27 14:10:00,6.9,6.9,6.89,6.9,13500.0,6.9,6.9,6.89,6.9,13500.0
2010-08-27 14:15:00,6.9,6.91,6.89,6.9,23000.0,6.9,6.91,6.89,6.9,23000.0
2010-08-27 14:20:00,6.9,6.91,6.89,6.89,24600.0,6.9,6.91,6.89,6.89,24600.0
2010-08-27 14:25:00,6.89,6.91,6.87,6.89,45100.0,6.89,6.91,6.87,6.89,45100.0
2010-08-27 14:30:00,6.9,6.91,6.9,6.91,7600.0,6.9,6.91,6.9,6.91,7600.0
2010-08-27 14:35:00,6.91,6.91,6.9,6.91,33600.0,6.91,6.91,6.9,6.91,33600.0
2010-08-27 14:40:00,6.91,6.93,6.9,6.92,17900.0,6.91,6.93,6.9,6.92,17900.0
2010-08-27 14:45:00,6.92,6.94,6.89,6.89,65000.0,6.92,6.94,6.89,6.89,65000.0
2010-08-27 14:50:00,6.9,6.91,6.89,6.91,18200.0,6.9,6.91,6.89,6.91,18200.0
2010-08-27 14:55:00,6.9,6.91,6.9,6.91,1700.0,6.9,6.91,6.9,6.91,1700.0
2010-08-27 15:00:00,6.9,6.91,6.89,6.89,97700.0,6.9,6.91,6.89,6.89,97700.0
2010-08-27 15:05:00,6.89,6.91,6.89,6.9,6700.0,6.89,6.91,6.89,6.9,6700.0
2010-08-27 15:10:00,6.9,6.91,6.89,6.89,43800.0,6.9,6.91,6.89,6.89,43800.0
2010-08-27 15:15:00,6.88,6.91,6.88,6.9,49500.0,6.88,6.91,6.88,6.9,49500.0
2010-08-27 15:20:00,6.9,6.93,6.9,6.91,40100.0,6.9,6.93,6.9,6.91,40100.0
2010-08-27 15:25:00,6.91,6.91,6.9,6.9,41700.0,6.91,6.91,6.9,6.9,41700.0
2010-08-27 15:30:00,6.91,6.91,6.88,6.88,53100.0,6.91,6.91,6.88,6.88,53100.0
2010-08-27 15:35:00,6.89,6.89,6.87,6.89,98900.0,6.89,6.89,6.87,6.89,98900.0
2010-08-27 15:40:00,6.89,6.89,6.85,6.86,235500.0,6.89,6.89,6.85,6.86,235500.0
2010-08-27 15:45:00,6.86,6.86,6.85,6.85,135000.0,6.86,6.86,6.85,6.85,135000.0
2010-08-27 15:50:00,6.85,6.86,6.84,6.86,303600.0,6.85,6.86,6.84,6.86,303600.0
2010-08-27 15:55:00,6.86,6.86,6.85,6.85,178600.0,6.86,6.86,6.85,6.85,178600.0
2010-08-30 09:30:00,6.81,6.84,6.78,6.79,22000.0,6.81,6.84,6.78,6.79,22000.0
2010-08-30 09:35:00,6.78,6.84,6.78,6.83,40000.0,6.78,6.84,6.78,6.83,40000.0
2010-08-30 09:40:00,6.82,6.87,6.82,6.87,43000.0,6.82,6.87,6.82,6.87,43000.0
2010-08-30 09:45:00,6.86,6.87,6.85,6.85,14500.0,6.86,6.87,6.85,6.85,14500.0
2010-08-30 09:50:00,6.86,6.87,6.85,6.86,16700.0,6.86,6.87,6.85,6.86,16700.0
2010-08-30 09:55:00,6.87,6.91,6.86,6.91,29800.0,6.87,6.91,6.86,6.91,29800.0
2010-08-30 10:00:00,6.91,6.92,6.88,6.91,65700.0,6.91,6.92,6.88,6.91,65700.0
2010-08-30 10:05:00,6.92,6.93,6.91,6.91,19600.0,6.92,6.93,6.91,6.91,19600.0
2010-08-30 10:10:00,6.91,6.91,6.89,6.91,21600.0,6.91,6.91,6.89,6.91,21600.0
2010-08-30 10:15:00,6.91,6.91,6.88,6.9,26700.0,6.91,6.91,6.88,6.9,26700.0
2010-08-30 10:20:00,6.89,6.91,6.89,6.9,22400.0,6.89,6.91,6.89,6.9,22400.0
2010-08-30 10:25:00,6.91,6.92,6.9,6.92,31200.0,6.91,6.92,6.9,6.92,31200.0
2010-08-30 10:30:00,6.92,6.92,6.89,6.9,9700.0,6.92,6.92,6.89,6.9,9700.0
2010-08-30 10:35:00,6.89,6.9,6.89,6.89,2200.0,6.89,6.9,6.89,6.89,2200.0
2010-08-30 10:40:00,6.89,6.9,6.89,6.9,4200.0,6.89,6.9,6.89,6.9,4200.0
2010-08-30 10:45:00,6.89,6.9,6.89,6.9,15500.0,6.89,6.9,6.89,6.9,15500.0
2010-08-30 10:50:00,6.9,6.91,6.9,6.91,11700.0,6.9,6.91,6.9,6.91,11700.0
2010-08-30 10:55:00,6.91,6.91,6.9,6.91,13200.0,6.91,6.91,6.9,6.91,13200.0
2010-08-30 11:00:00,6.91,6.91,6.89,6.9,9900.0,6.91,6.91,6.89,6.9,9900.0
2010-08-30 11:05:00,6.9,6.9,6.88,6.88,12500.0,6.9,6.9,6.88,6.88,12500.0
2010-08-30 11:10:00,6.88,6.89,6.88,6.88,5800.0,6.88,6.89,6.88,6.88,5800.0
2010-08-30 11:15:00,6.88,6.89,6.88,6.89,3100.0,6.88,6.89,6.88,6.89,3100.0
2010-08-30 11:20:00,6.89,6.89,6.88,6.88,19700.0,6.89,6.89,6.88,6.88,19700.0
2010-08-30 11:25:00,6.88,6.89,6.88,6.89,4700.0,6.88,6.89,6.88,6.89,4700.0
2010-08-30 11:30:00,6.88,6.89,6.86,6.86,12900.0,6.88,6.89,6.86,6.86,12900.0
2010-08-30 11:35:00,6.86,6.87,6.85,6.86,15300.0,6.86,6.87,6.85,6.86,15300.0
2010-08-30 11:40:00,6.85,6.86,6.84,6.85,24000.0,6.85,6.86,6.84,6.85,24000.0
2010-08-30 11:45:00,6.84,6.85,6.81,6.85,96600.0,6.84,6.85,6.81,6.85,96600.0
2010-08-30 11:50:00,6.85,6.86,6.84,6.86,19400.0,6.85,6.86,6.84,6.86,19400.0
2010-08-30 11:55:00,6.86,6.87,6.85,6.86,23000.0,6.86,6.87,6.85,6.86,23000.0
2010-08-30 12:00:00,6.85,6.86,6.85,6.85,1500.0,6.85,6.86,6.85,6.85,1500.0
2010-08-30 12:05:00,6.86,6.86,6.85,6.86,1300.0,6.86,6.86,6.85,6.86,1300.0
2010-08-30 12:10:00,6.86,6.88,6.85,6.88,26400.0,6.86,6.88,6.85,6.88,26400.0
2010-08-30 12:15:00,6.87,6.88,6.87,6.87,2300.0,6.87,6.88,6.87,6.87,2300.0
2010-08-30 12:20:00,6.88,6.88,6.87,6.88,1700.0,6.88,6.88,6.87,6.88,1700.0
2010-08-30 12:25:00,6.88,6.88,6.87,6.88,1900.0,6.88,6.88,6.87,6.88,1900.0
2010-08-30 12:30:00,6.88,6.88,6.87,6.88,1300.0,6.88,6.88,6.87,6.88,1300.0
2010-08-30 12:35:00,6.88,6.9,6.87,6.9,14400.0,6.88,6.9,6.87,6.9,14400.0
2010-08-30 12:40:00,6.89,6.9,6.89,6.89,400.0,6.89,6.9,6.89,6.89,400.0
2010-08-30 12:45:00,6.89,6.92,6.89,6.91,30700.0,6.89,6.92,6.89,6.91,30700.0
2010-08-30 12:50:00,6.91,6.92,6.91,6.91,9900.0,6.91,6.92,6.91,6.91,9900.0
2010-08-30 12:55:00,6.91,6.92,6.9,6.91,10900.0,6.91,6.92,6.9,6.91,10900.0
2010-08-30 13:00:00,6.91,6.91,6.9,6.9,2600.0,6.91,6.91,6.9,6.9,2600.0
2010-08-30 13:05:00,6.91,6.91,6.9,6.91,5800.0,6.91,6.91,6.9,6.91,5800.0
2010-08-30 13:10:00,6.9,6.91,6.9,6.9,1800.0,6.9,6.91,6.9,6.9,1800.0
2010-08-30 13:15:00,6.9,6.91,6.9,6.91,2300.0,6.9,6.91,6.9,6.91,2300.0
2010-08-30 13:20:00,6.91,6.91,6.87,6.9,98600.0,6.91,6.91,6.87,6.9,98600.0
2010-08-30 13:25:00,6.89,6.89,6.85,6.86,24300.0,6.89,6.89,6.85,6.86,24300.0
2010-08-30 13:30:00,6.86,6.86,6.85,6.85,1900.0,6.86,6.86,6.85,6.85,1900.0
2010-08-30 13:35:00,6.86,6.87,6.86,6.87,23300.0,6.86,6.87,6.86,6.87,23300.0
2010-08-30 13:40:00,6.87,6.87,6.86,6.86,6200.0,6.87,6.87,6.86,6.86,6200.0
2010-08-30 13:45:00,6.87,6.87,6.86,6.87,3200.0,6.87,6.87,6.86,6.87,3200.0
2010-08-30 13:50:00,6.87,6.87,6.86,6.86,2300.0,6.87,6.87,6.86,6.86,2300.0
2010-08-30 13:55:00,6.87,6.87,6.83,6.86,60100.0,6.87,6.87,6.83,6.86,60100.0
2010-08-30 14:00:00,6.86,6.88,6.85,6.87,39800.0,6.86,6.88,6.85,6.87,39800.0
2010-08-30 14:05:00,6.87,6.87,6.82,6.86,72000.0,6.87,6.87,6.82,6.86,72000.0
2010-08-30 14:10:00,6.85,6.85,6.85,6.85,1300.0,6.85,6.85,6.85,6.85,1300.0
2010-08-30 14:15:00,6.85,6.86,6.84,6.84,10700.0,6.85,6.86,6.84,6.84,10700.0
2010-08-30 14:20:00,6.85,6.85,6.84,6.84,1100.0,6.85,6.85,6.84,6.84,1100.0
2010-08-30 14:25:00,6.85,6.85,6.84,6.84,20600.0,6.85,6.85,6.84,6.84,20600.0
2010-08-30 14:30:00,6.84,6.84,6.82,6.82,26800.0,6.84,6.84,6.82,6.82,26800.0
2010-08-30 14:35:00,6.82,6.83,6.81,6.81,16600.0,6.82,6.83,6.81,6.81,16600.0
2010-08-30 14:40:00,6.81,6.83,6.81,6.83,26900.0,6.81,6.83,6.81,6.83,26900.0
2010-08-30 14:45:00,6.83,6.83,6.82,6.82,14300.0,6.83,6.83,6.82,6.82,14300.0
2010-08-30 14:50:00,6.82,6.82,6.8,6.82,10600.0,6.82,6.82,6.8,6.82,10600.0
2010-08-30 14:55:00,6.82,6.83,6.82,6.82,2800.0,6.82,6.83,6.82,6.82,2800.0
2010-08-30 15:00:00,6.82,6.83,6.81,6.83,23200.0,6.82,6.83,6.81,6.83,23200.0
2010-08-30 15:05:00,6.82,6.83,6.79,6.79,22700.0,6.82,6.83,6.79,6.79,22700.0
2010-08-30 15:10:00,6.8,6.81,6.8,6.8,7500.0,6.8,6.81,6.8,6.8,7500.0
2010-08-30 15:15:00,6.8,6.81,6.8,6.8,6100.0,6.8,6.81,6.8,6.8,6100.0
2010-08-30 15:20:00,6.8,6.81,6.8,6.8,6200.0,6.8,6.81,6.8,6.8,6200.0
2010-08-30 15:25:00,6.8,6.81,6.8,6.81,4300.0,6.8,6.81,6.8,6.81,4300.0
2010-08-30 15:30:00,6.8,6.81,6.79,6.8,26900.0,6.8,6.81,6.79,6.8,26900.0
2010-08-30 15:35:00,6.81,6.82,6.8,6.81,52500.0,6.81,6.82,6.8,6.81,52500.0
2010-08-30 15:40:00,6.81,6.82,6.8,6.8,23300.0,6.81,6.82,6.8,6.8,23300.0
2010-08-30 15:45:00,6.8,6.8,6.79,6.8,20100.0,6.8,6.8,6.79,6.8,20100.0
2010-08-30 15:50:00,6.79,6.82,6.79,6.81,54100.0,6.79,6.82,6.79,6.81,54100.0
2010-08-30 15:55:00,6.81,6.81,6.79,6.8,103100.0,6.81,6.81,6.79,6.8,103100.0
2010-08-31 09:30:00,6.69,6.79,6.69,6.77,152200.0,6.69,6.79,6.69,6.77,152200.0
2010-08-31 09:35:00,6.77,6.79,6.72,6.75,114600.0,6.77,6.79,6.72,6.75,114600.0
2010-08-31 09:40:00,6.75,6.75,6.7,6.72,74100.0,6.75,6.75,6.7,6.72,74100.0
2010-08-31 09:45:00,6.73,6.76,6.72,6.75,18600.0,6.73,6.76,6.72,6.75,18600.0
2010-08-31 09:50:00,6.76,6.82,6.76,6.79,55800.0,6.76,6.82,6.76,6.79,55800.0
2010-08-31 09:55:00,6.8,6.8,6.74,6.75,22300.0,6.8,6.8,6.74,6.75,22300.0
2010-08-31 10:00:00,6.75,6.79,6.74,6.77,30900.0,6.75,6.79,6.74,6.77,30900.0
2010-08-31 10:05:00,6.77,6.79,6.76,6.78,23400.0,6.77,6.79,6.76,6.78,23400.0
2010-08-31 10:10:00,6.78,6.83,6.78,6.82,16800.0,6.78,6.83,6.78,6.82,16800.0
2010-08-31 10:15:00,6.82,6.83,6.81,6.82,35300.0,6.82,6.83,6.81,6.82,35300.0
2010-08-31 10:20:00,6.82,6.82,6.81,6.81,17900.0,6.82,6.82,6.81,6.81,17900.0
2010-08-31 10:25:00,6.82,6.82,6.81,6.82,3600.0,6.82,6.82,6.81,6.82,3600.0
2010-08-31 10:30:00,6.81,6.83,6.81,6.82,17200.0,6.81,6.83,6.81,6.82,17200.0
2010-08-31 10:35:00,6.82,6.82,6.78,6.78,29700.0,6.82,6.82,6.78,6.78,29700.0
2010-08-31 10:40:00,6.78,6.82,6.78,6.81,45500.0,6.78,6.82,6.78,6.81,45500.0
2010-08-31 10:45:00,6.8,6.8,6.8,6.8,2400.0,6.8,6.8,6.8,6.8,2400.0
2010-08-31 10:50:00,6.8,6.81,6.8,6.81,23900.0,6.8,6.81,6.8,6.81,23900.0
2010-08-31 10:55:00,6.81,6.81,6.8,6.8,11500.0,6.81,6.81,6.8,6.8,11500.0
2010-08-31 11:00:00,6.8,6.81,6.8,6.8,3700.0,6.8,6.81,6.8,6.8,3700.0
2010-08-31 11:05:00,6.81,6.81,6.78,6.78,18400.0,6.81,6.81,6.78,6.78,18400.0
2010-08-31 11:10:00,6.78,6.78,6.75,6.75,21200.0,6.78,6.78,6.75,6.75,21200.0
2010-08-31 11:15:00,6.75,6.77,6.75,6.76,15200.0,6.75,6.77,6.75,6.76,15200.0
2010-08-31 11:20:00,6.76,6.79,6.76,6.79,23500.0,6.76,6.79,6.76,6.79,23500.0
2010-08-31 11:25:00,6.79,6.79,6.78,6.78,11100.0,6.79,6.79,6.78,6.78,11100.0
2010-08-31 11:30:00,6.79,6.8,6.78,6.8,17500.0,6.79,6.8,6.78,6.8,17500.0
2010-08-31 11:35:00,6.8,6.83,6.8,6.82,72700.0,6.8,6.83,6.8,6.82,72700.0
2010-08-31 11:40:00,6.82,6.83,6.82,6.82,5700.0,6.82,6.83,6.82,6.82,5700.0
2010-08-31 11:45:00,6.82,6.83,6.82,6.82,8600.0,6.82,6.83,6.82,6.82,8600.0
2010-08-31 11:50:00,6.82,6.86,6.82,6.86,17900.0,6.82,6.86,6.82,6.86,17900.0
2010-08-31 11:55:00,6.86,6.86,6.84,6.84,30800.0,6.86,6.86,6.84,6.84,30800.0
2010-08-31 12:00:00,6.85,6.86,6.85,6.85,6200.0,6.85,6.86,6.85,6.85,6200.0
2010-08-31 12:05:00,6.85,6.86,6.85,6.85,43000.0,6.85,6.86,6.85,6.85,43000.0
2010-08-31 12:10:00,6.85,6.86,6.84,6.85,21900.0,6.85,6.86,6.84,6.85,21900.0
2010-08-31 12:15:00,6.85,6.85,6.85,6.85,400.0,6.85,6.85,6.85,6.85,400.0
2010-08-31 12:20:00,6.85,6.86,6.85,6.86,1200.0,6.85,6.86,6.85,6.86,1200.0
2010-08-31 12:25:00,6.85,6.86,6.85,6.86,5100.0,6.85,6.86,6.85,6.86,5100.0
2010-08-31 12:30:00,6.85,6.86,6.85,6.86,26100.0,6.85,6.86,6.85,6.86,26100.0
2010-08-31 12:35:00,6.85,6.86,6.85,6.85,1800.0,6.85,6.86,6.85,6.85,1800.0
2010-08-31 12:40:00,6.85,6.86,6.85,6.85,70500.0,6.85,6.86,6.85,6.85,70500.0
2010-08-31 12:45:00,6.86,6.86,6.85,6.85,1400.0,6.86,6.86,6.85,6.85,1400.0
2010-08-31 12:50:00,6.85,6.86,6.84,6.84,10400.0,6.85,6.86,6.84,6.84,10400.0
2010-08-31 12:55:00,6.84,6.84,6.82,6.83,50000.0,6.84,6.84,6.82,6.83,50000.0
2010-08-31 13:00:00,6.83,6.85,6.83,6.85,22800.0,6.83,6.85,6.83,6.85,22800.0
2010-08-31 13:05:00,6.84,6.85,6.84,6.85,3800.0,6.84,6.85,6.84,6.85,3800.0
2010-08-31 13:10:00,6.84,6.85,6.84,6.85,700.0,6.84,6.85,6.84,6.85,700.0
2010-08-31 13:15:00,6.84,6.84,6.84,6.84,10100.0,6.84,6.84,6.84,6.84,10100.0
2010-08-31 13:20:00,6.84,6.86,6.84,6.85,19100.0,6.84,6.86,6.84,6.85,19100.0
2010-08-31 13:25:00,6.85,6.88,6.85,6.87,18200.0,6.85,6.88,6.85,6.87,18200.0
2010-08-31 13:30:00,6.87,6.88,6.85,6.85,17500.0,6.87,6.88,6.85,6.85,17500.0
2010-08-31 13:35:00,6.85,6.86,6.85,6.86,2200.0,6.85,6.86,6.85,6.86,2200.0
2010-08-31 13:40:00,6.85,6.86,6.85,6.85,1900.0,6.85,6.86,6.85,6.85,1900.0
2010-08-31 13:45:00,6.85,6.86,6.84,6.84,6900.0,6.85,6.86,6.84,6.84,6900.0
2010-08-31 13:50:00,6.84,6.84,6.84,6.84,3900.0,6.84,6.84,6.84,6.84,3900.0
2010-08-31 13:55:00,6.84,6.84,6.84,6.84,54700.0,6.84,6.84,6.84,6.84,54700.0
2010-08-31 14:00:00,6.84,6.85,6.83,6.85,54400.0,6.84,6.85,6.83,6.85,54400.0
2010-08-31 14:05:00,6.85,6.88,6.84,6.86,72000.0,6.85,6.88,6.84,6.86,72000.0
2010-08-31 14:10:00,6.85,6.86,6.84,6.85,47000.0,6.85,6.86,6.84,6.85,47000.0
2010-08-31 14:15:00,6.85,6.85,6.83,6.84,17100.0,6.85,6.85,6.83,6.84,17100.0
2010-08-31 14:20:00,6.84,6.84,6.83,6.84,4800.0,6.84,6.84,6.83,6.84,4800.0
2010-08-31 14:25:00,6.84,6.84,6.83,6.83,2100.0,6.84,6.84,6.83,6.83,2100.0
2010-08-31 14:30:00,6.83,6.84,6.83,6.83,34200.0,6.83,6.84,6.83,6.83,34200.0
2010-08-31 14:35:00,6.83,6.84,6.81,6.81,53400.0,6.83,6.84,6.81,6.81,53400.0
2010-08-31 14:40:00,6.81,6.82,6.79,6.79,16600.0,6.81,6.82,6.79,6.79,16600.0
2010-08-31 14:45:00,6.79,6.8,6.77,6.8,100200.0,6.79,6.8,6.77,6.8,100200.0
2010-08-31 14:50:00,6.8,6.8,6.79,6.8,14900.0,6.8,6.8,6.79,6.8,14900.0
2010-08-31 14:55:00,6.8,6.81,6.8,6.8,49900.0,6.8,6.81,6.8,6.8,49900.0
2010-08-31 15:00:00,6.81,6.82,6.81,6.81,34000.0,6.81,6.82,6.81,6.81,34000.0
2010-08-31 15:05:00,6.8,6.81,6.79,6.8,30700.0,6.8,6.81,6.79,6.8,30700.0
2010-08-31 15:10:00,6.8,6.8,6.79,6.79,43300.0,6.8,6.8,6.79,6.79,43300.0
2010-08-31 15:15:00,6.79,6.8,6.79,6.79,14300.0,6.79,6.8,6.79,6.79,14300.0
2010-08-31 15:20:00,6.79,6.8,6.79,6.8,34900.0,6.79,6.8,6.79,6.8,34900.0
2010-08-31 15:25:00,6.8,6.8,6.79,6.8,31400.0,6.8,6.8,6.79,6.8,31400.0
2010-08-31 15:30:00,6.8,6.8,6.78,6.8,81100.0,6.8,6.8,6.78,6.8,81100.0
2010-08-31 15:35:00,6.8,6.8,6.79,6.79,65400.0,6.8,6.8,6.79,6.79,65400.0
2010-08-31 15:40:00,6.8,6.8,6.79,6.8,38400.0,6.8,6.8,6.79,6.8,38400.0
2010-08-31 15:45:00,6.8,6.81,6.79,6.79,52800.0,6.8,6.81,6.79,6.79,52800.0
2010-08-31 15:50:00,6.8,6.81,6.78,6.78,56800.0,6.8,6.81,6.78,6.78,56800.0
2010-08-31 15:55:00,6.78,6.81,6.78,6.8,153300.0,6.78,6.81,6.78,6.8,153300.0
2010-09-01 09:30:00,6.85,6.94,6.85,6.89,40300.0,6.85,6.94,6.85,6.89,40300.0
2010-09-01 09:35:00,6.89,6.9,6.87,6.88,21200.0,6.89,6.9,6.87,6.88,21200.0
2010-09-01 09:40:00,6.89,6.89,6.87,6.87,15400.0,6.89,6.89,6.87,6.87,15400.0
2010-09-01 09:45:00,6.88,6.88,6.86,6.88,56700.0,6.88,6.88,6.86,6.88,56700.0
2010-09-01 09:50:00,6.88,6.9,6.87,6.89,34000.0,6.88,6.9,6.87,6.89,34000.0
2010-09-01 09:55:00,6.89,6.92,6.87,6.91,17000.0,6.89,6.92,6.87,6.91,17000.0
2010-09-01 10:00:00,6.91,6.96,6.91,6.95,21600.0,6.91,6.96,6.91,6.95,21600.0
2010-09-01 10:05:00,6.95,6.99,6.94,6.95,111200.0,6.95,6.99,6.94,6.95,111200.0
2010-09-01 10:10:00,6.94,6.96,6.94,6.95,19600.0,6.94,6.96,6.94,6.95,19600.0
2010-09-01 10:15:00,6.95,6.97,6.94,6.94,35400.0,6.95,6.97,6.94,6.94,35400.0
2010-09-01 10:20:00,6.94,6.95,6.91,6.93,53700.0,6.94,6.95,6.91,6.93,53700.0
2010-09-01 10:25:00,6.94,6.94,6.93,6.94,7400.0,6.94,6.94,6.93,6.94,7400.0
2010-09-01 10:30:00,6.93,6.96,6.93,6.95,33700.0,6.93,6.96,6.93,6.95,33700.0
2010-09-01 10:35:00,6.96,6.98,6.95,6.98,21700.0,6.96,6.98,6.95,6.98,21700.0
2010-09-01 10:40:00,6.98,6.98,6.97,6.97,30300.0,6.98,6.98,6.97,6.97,30300.0
2010-09-01 10:45:00,6.97,6.97,6.96,6.97,32100.0,6.97,6.97,6.96,6.97,32100.0
2010-09-01 10:50:00,6.96,6.99,6.96,6.99,17600.0,6.96,6.99,6.96,6.99,17600.0
2010-09-01 10:55:00,6.99,6.99,6.99,6.99,16100.0,6.99,6.99,6.99,6.99,16100.0
2010-09-01 11:00:00,6.99,6.99,6.98,6.99,4300.0,6.99,6.99,6.98,6.99,4300.0
2010-09-01 11:05:00,6.98,6.99,6.97,6.98,18200.0,6.98,6.99,6.97,6.98,18200.0
2010-09-01 11:10:00,6.97,6.98,6.96,6.97,17400.0,6.97,6.98,6.96,6.97,17400.0
2010-09-01 11:15:00,6.98,6.98,6.97,6.97,5600.0,6.98,6.98,6.97,6.97,5600.0
2010-09-01 11:20:00,6.97,6.98,6.97,6.98,3900.0,6.97,6.98,6.97,6.98,3900.0
2010-09-01 11:25:00,6.97,6.99,6.97,6.99,16300.0,6.97,6.99,6.97,6.99,16300.0
2010-09-01 11:30:00,6.98,7.0,6.98,7.0,77700.0,6.98,7.0,6.98,7.0,77700.0
2010-09-01 11:35:00,7.0,7.0,6.98,7.0,28600.0,7.0,7.0,6.98,7.0,28600.0
2010-09-01 11:40:00,7.0,7.0,6.98,6.98,15100.0,7.0,7.0,6.98,6.98,15100.0
2010-09-01 11:45:00,6.98,6.99,6.98,6.99,9100.0,6.98,6.99,6.98,6.99,9100.0
2010-09-01 11:50:00,6.99,6.99,6.98,6.98,3500.0,6.99,6.99,6.98,6.98,3500.0
2010-09-01 11:55:00,6.98,6.99,6.98,6.99,7500.0,6.98,6.99,6.98,6.99,7500.0
2010-09-01 12:00:00,6.98,6.99,6.98,6.98,3900.0,6.98,6.99,6.98,6.98,3900.0
2010-09-01 12:05:00,6.99,6.99,6.96,6.97,225100.0,6.99,6.99,6.96,6.97,225100.0
2010-09-01 12:10:00,6.97,6.98,6.97,6.97,18800.0,6.97,6.98,6.97,6.97,18800.0
2010-09-01 12:15:00,6.97,6.98,6.97,6.97,10900.0,6.97,6.98,6.97,6.97,10900.0
2010-09-01 12:20:00,6.97,6.97,6.95,6.95,23100.0,6.97,6.97,6.95,6.95,23100.0
2010-09-01 12:25:00,6.95,6.96,6.94,6.94,13400.0,6.95,6.96,6.94,6.94,13400.0
2010-09-01 12:30:00,6.94,6.95,6.94,6.95,2300.0,6.94,6.95,6.94,6.95,2300.0
2010-09-01 12:35:00,6.95,6.95,6.94,6.94,1600.0,6.95,6.95,6.94,6.94,1600.0
2010-09-01 12:40:00,6.95,6.97,6.94,6.96,58400.0,6.95,6.97,6.94,6.96,58400.0
2010-09-01 12:45:00,6.97,6.97,6.96,6.97,7700.0,6.97,6.97,6.96,6.97,7700.0
2010-09-01 12:50:00,6.97,6.98,6.97,6.97,9700.0,6.97,6.98,6.97,6.97,9700.0
2010-09-01 12:55:00,6.98,6.98,6.97,6.98,13100.0,6.98,6.98,6.97,6.98,13100.0
2010-09-01 13:00:00,6.97,6.99,6.97,6.99,33900.0,6.97,6.99,6.97,6.99,33900.0
2010-09-01 13:05:00,6.99,6.99,6.98,6.98,7100.0,6.99,6.99,6.98,6.98,7100.0
2010-09-01 13:10:00,6.99,6.99,6.98,6.99,18600.0,6.99,6.99,6.98,6.99,18600.0
2010-09-01 13:15:00,6.98,6.99,6.98,6.98,9600.0,6.98,6.99,6.98,6.98,9600.0
2010-09-01 13:20:00,6.99,6.99,6.98,6.98,3200.0,6.99,6.99,6.98,6.98,3200.0
2010-09-01 13:25:00,6.98,6.99,6.98,6.99,5500.0,6.98,6.99,6.98,6.99,5500.0
2010-09-01 13:30:00,6.99,6.99,6.98,6.98,1500.0,6.99,6.99,6.98,6.98,1500.0
2010-09-01 13:35:00,6.99,6.99,6.96,6.97,45900.0,6.99,6.99,6.96,6.97,45900.0
2010-09-01 13:40:00,6.97,6.98,6.97,6.98,1700.0,6.97,6.98,6.97,6.98,1700.0
2010-09-01 13:45:00,6.98,6.99,6.98,6.99,10300.0,6.98,6.99,6.98,6.99,10300.0
2010-09-01 13:50:00,6.99,6.99,6.98,6.99,9100.0,6.99,6.99,6.98,6.99,9100.0
2010-09-01 13:55:00,6.98,6.99,6.98,6.98,13100.0,6.98,6.99,6.98,6.98,13100.0
2010-09-01 14:00:00,6.99,6.99,6.98,6.98,3800.0,6.99,6.99,6.98,6.98,3800.0
2010-09-01 14:05:00,6.98,6.99,6.98,6.98,4300.0,6.98,6.99,6.98,6.98,4300.0
2010-09-01 14:10:00,6.98,6.99,6.97,6.97,17100.0,6.98,6.99,6.97,6.97,17100.0
2010-09-01 14:15:00,6.97,6.97,6.95,6.97,102600.0,6.97,6.97,6.95,6.97,102600.0
2010-09-01 14:20:00,6.97,6.97,6.96,6.97,3600.0,6.97,6.97,6.96,6.97,3600.0
2010-09-01 14:25:00,6.96,6.97,6.96,6.97,8100.0,6.96,6.97,6.96,6.97,8100.0
2010-09-01 14:30:00,6.97,6.97,6.96,6.96,18500.0,6.97,6.97,6.96,6.96,18500.0
2010-09-01 14:35:00,6.96,6.97,6.96,6.96,4600.0,6.96,6.97,6.96,6.96,4600.0
2010-09-01 14:40:00,6.97,6.97,6.96,6.96,4400.0,6.97,6.97,6.96,6.96,4400.0
2010-09-01 14:45:00,6.97,6.97,6.96,6.97,2100.0,6.97,6.97,6.96,6.97,2100.0
2010-09-01 14:50:00,6.97,6.97,6.96,6.97,2900.0,6.97,6.97,6.96,6.97,2900.0
2010-09-01 14:55:00,6.97,6.97,6.95,6.95,48200.0,6.97,6.97,6.95,6.95,48200.0
2010-09-01 15:00:00,6.95,6.97,6.95,6.95,56300.0,6.95,6.97,6.95,6.95,56300.0
2010-09-01 15:05:00,6.95,6.97,6.95,6.96,33300.0,6.95,6.97,6.95,6.96,33300.0
2010-09-01 15:10:00,6.96,6.97,6.96,6.96,28600.0,6.96,6.97,6.96,6.96,28600.0
2010-09-01 15:15:00,6.96,6.97,6.96,6.96,13500.0,6.96,6.97,6.96,6.96,13500.0
2010-09-01 15:20:00,6.97,6.98,6.96,6.97,49700.0,6.97,6.98,6.96,6.97,49700.0
2010-09-01 15:25:00,6.97,6.98,6.96,6.97,23500.0,6.97,6.98,6.96,6.97,23500.0
2010-09-01 15:30:00,6.96,6.98,6.96,6.98,19400.0,6.96,6.98,6.96,6.98,19400.0
2010-09-01 15:35:00,6.98,6.99,6.97,6.99,12100.0,6.98,6.99,6.97,6.99,12100.0
2010-09-01 15:40:00,6.99,6.99,6.98,6.99,19300.0,6.99,6.99,6.98,6.99,19300.0
2010-09-01 15:45:00,6.99,7.0,6.98,6.99,284800.0,6.99,7.0,6.98,6.99,284800.0
2010-09-01 15:50:00,7.0,7.0,6.99,7.0,98100.0,7.0,7.0,6.99,7.0,98100.0
2010-09-01 15:55:00,7.0,7.02,6.99,7.02,224500.0,7.0,7.02,6.99,7.02,224500.0
2010-09-02 09:30:00,6.99,7.04,6.96,7.03,38900.0,6.99,7.04,6.96,7.03,38900.0
2010-09-02 09:35:00,7.02,7.07,7.02,7.07,25700.0,7.02,7.07,7.02,7.07,25700.0
2010-09-02 09:40:00,7.06,7.06,7.02,7.03,42600.0,7.06,7.06,7.02,7.03,42600.0
2010-09-02 09:45:00,7.03,7.07,7.03,7.07,23500.0,7.03,7.07,7.03,7.07,23500.0
2010-09-02 09:50:00,7.08,7.09,7.07,7.08,15900.0,7.08,7.09,7.07,7.08,15900.0
2010-09-02 09:55:00,7.08,7.08,7.08,7.08,700.0,7.08,7.08,7.08,7.08,700.0
2010-09-02 10:00:00,7.09,7.1,7.06,7.07,50200.0,7.09,7.1,7.06,7.07,50200.0
2010-09-02 10:05:00,7.07,7.09,7.07,7.07,23800.0,7.07,7.09,7.07,7.07,23800.0
2010-09-02 10:10:00,7.06,7.08,7.06,7.08,12200.0,7.06,7.08,7.06,7.08,12200.0
2010-09-02 10:15:00,7.07,7.08,7.04,7.04,60500.0,7.07,7.08,7.04,7.04,60500.0
2010-09-02 10:20:00,7.03,7.03,7.0,7.03,118200.0,7.03,7.03,7.0,7.03,118200.0
2010-09-02 10:25:00,7.03,7.05,7.03,7.05,8200.0,7.03,7.05,7.03,7.05,8200.0
2010-09-02 10:30:00,7.04,7.04,7.03,7.03,13400.0,7.04,7.04,7.03,7.03,13400.0
2010-09-02 10:35:00,7.03,7.04,7.02,7.04,39700.0,7.03,7.04,7.02,7.04,39700.0
2010-09-02 10:40:00,7.03,7.04,7.02,7.02,44000.0,7.03,7.04,7.02,7.02,44000.0
2010-09-02 10:45:00,7.03,7.05,7.03,7.04,19400.0,7.03,7.05,7.03,7.04,19400.0
2010-09-02 10:50:00,7.04,7.06,7.04,7.05,38300.0,7.04,7.06,7.04,7.05,38300.0
2010-09-02 10:55:00,7.05,7.07,7.03,7.06,130400.0,7.05,7.07,7.03,7.06,130400.0
2010-09-02 11:00:00,7.06,7.06,7.05,7.06,12400.0,7.06,7.06,7.05,7.06,12400.0
2010-09-02 11:05:00,7.05,7.05,7.04,7.04,59900.0,7.05,7.05,7.04,7.04,59900.0
2010-09-02 11:10:00,7.04,7.06,7.04,7.06,6500.0,7.04,7.06,7.04,7.06,6500.0
2010-09-02 11:15:00,7.05,7.07,7.05,7.07,6500.0,7.05,7.07,7.05,7.07,6500.0
2010-09-02 11:20:00,7.07,7.07,7.04,7.04,19400.0,7.07,7.07,7.04,7.04,19400.0
2010-09-02 11:25:00,7.04,7.04,7.03,7.03,43700.0,7.04,7.04,7.03,7.03,43700.0
2010-09-02 11:30:00,7.03,7.04,7.03,7.03,4800.0,7.03,7.04,7.03,7.03,4800.0
2010-09-02 11:35:00,7.04,7.04,7.03,7.03,1700.0,7.04,7.04,7.03,7.03,1700.0
2010-09-02 11:40:00,7.03,7.04,7.03,7.04,19900.0,7.03,7.04,7.03,7.04,19900.0
2010-09-02 11:45:00,7.03,7.04,7.02,7.03,25000.0,7.03,7.04,7.02,7.03,25000.0
2010-09-02 11:50:00,7.03,7.04,7.03,7.03,5800.0,7.03,7.04,7.03,7.03,5800.0
2010-09-02 11:55:00,7.04,7.09,7.04,7.06,258500.0,7.04,7.09,7.04,7.06,258500.0
2010-09-02 12:00:00,7.07,7.07,7.04,7.04,25600.0,7.07,7.07,7.04,7.04,25600.0
2010-09-02 12:05:00,7.04,7.09,7.03,7.09,220400.0,7.04,7.09,7.03,7.09,220400.0
2010-09-02 12:10:00,7.08,7.1,7.08,7.09,47600.0,7.08,7.1,7.08,7.09,47600.0
2010-09-02 12:15:00,7.1,7.1,7.07,7.08,68300.0,7.1,7.1,7.07,7.08,68300.0
2010-09-02 12:20:00,7.09,7.09,7.07,7.09,81700.0,7.09,7.09,7.07,7.09,81700.0
2010-09-02 12:25:00,7.09,7.09,7.08,7.09,53900.0,7.09,7.09,7.08,7.09,53900.0
2010-09-02 12:30:00,7.08,7.11,7.08,7.11,22300.0,7.08,7.11,7.08,7.11,22300.0
2010-09-02 12:35:00,7.11,7.11,7.1,7.1,27900.0,7.11,7.11,7.1,7.1,27900.0
2010-09-02 12:40:00,7.1,7.11,7.1,7.1,6100.0,7.1,7.11,7.1,7.1,6100.0
2010-09-02 12:45:00,7.11,7.11,7.1,7.11,4300.0,7.11,7.11,7.1,7.11,4300.0
2010-09-02 12:50:00,7.1,7.11,7.1,7.1,9100.0,7.1,7.11,7.1,7.1,9100.0
2010-09-02 12:55:00,7.1,7.11,7.1,7.1,2600.0,7.1,7.11,7.1,7.1,2600.0
2010-09-02 13:00:00,7.1,7.11,7.1,7.11,1800.0,7.1,7.11,7.1,7.11,1800.0
2010-09-02 13:05:00,7.1,7.1,7.1,7.1,200.0,7.1,7.1,7.1,7.1,200.0
2010-09-02 13:10:00,7.1,7.11,7.1,7.11,2300.0,7.1,7.11,7.1,7.11,2300.0
2010-09-02 13:15:00,7.11,7.11,7.1,7.11,3300.0,7.11,7.11,7.1,7.11,3300.0
2010-09-02 13:20:00,7.11,7.12,7.1,7.12,36200.0,7.11,7.12,7.1,7.12,36200.0
2010-09-02 13:25:00,7.12,7.12,7.11,7.12,900.0,7.12,7.12,7.11,7.12,900.0
2010-09-02 13:30:00,7.11,7.14,7.11,7.13,30600.0,7.11,7.14,7.11,7.13,30600.0
2010-09-02 13:35:00,7.13,7.14,7.13,7.14,6400.0,7.13,7.14,7.13,7.14,6400.0
2010-09-02 13:40:00,7.14,7.14,7.13,7.14,1700.0,7.14,7.14,7.13,7.14,1700.0
2010-09-02 13:45:00,7.14,7.16,7.13,7.14,90000.0,7.14,7.16,7.13,7.14,90000.0
2010-09-02 13:50:00,7.13,7.14,7.13,7.14,75900.0,7.13,7.14,7.13,7.14,75900.0
2010-09-02 13:55:00,7.13,7.14,7.13,7.13,1500.0,7.13,7.14,7.13,7.13,1500.0
2010-09-02 14:00:00,7.13,7.14,7.13,7.13,3300.0,7.13,7.14,7.13,7.13,3300.0
2010-09-02 14:05:00,7.13,7.14,7.13,7.14,2400.0,7.13,7.14,7.13,7.14,2400.0
2010-09-02 14:10:00,7.14,7.14,7.13,7.13,3100.0,7.14,7.14,7.13,7.13,3100.0
2010-09-02 14:15:00,7.14,7.14,7.13,7.14,5400.0,7.14,7.14,7.13,7.14,5400.0
2010-09-02 14:20:00,7.14,7.14,7.13,7.13,5800.0,7.14,7.14,7.13,7.13,5800.0
2010-09-02 14:25:00,7.14,7.14,7.13,7.14,2500.0,7.14,7.14,7.13,7.14,2500.0
2010-09-02 14:30:00,7.13,7.14,7.13,7.13,18800.0,7.13,7.14,7.13,7.13,18800.0
2010-09-02 14:35:00,7.13,7.14,7.11,7.13,65400.0,7.13,7.14,7.11,7.13,65400.0
2010-09-02 14:40:00,7.13,7.14,7.11,7.12,21100.0,7.13,7.14,7.11,7.12,21100.0
2010-09-02 14:45:00,7.12,7.13,7.12,7.13,3800.0,7.12,7.13,7.12,7.13,3800.0
2010-09-02 14:50:00,7.12,7.12,7.11,7.11,8700.0,7.12,7.12,7.11,7.11,8700.0
2010-09-02 14:55:00,7.12,7.13,7.11,7.12,21600.0,7.12,7.13,7.11,7.12,21600.0
2010-09-02 15:00:00,7.12,7.13,7.1,7.11,26400.0,7.12,7.13,7.1,7.11,26400.0
2010-09-02 15:05:00,7.11,7.12,7.1,7.12,11900.0,7.11,7.12,7.1,7.12,11900.0
2010-09-02 15:10:00,7.11,7.13,7.11,7.11,26000.0,7.11,7.13,7.11,7.11,26000.0
2010-09-02 15:15:00,7.11,7.12,7.11,7.11,25800.0,7.11,7.12,7.11,7.11,25800.0
2010-09-02 15:20:00,7.11,7.11,7.09,7.1,77700.0,7.11,7.11,7.09,7.1,77700.0
2010-09-02 15:25:00,7.09,7.1,7.08,7.08,43100.0,7.09,7.1,7.08,7.08,43100.0
2010-09-02 15:30:00,7.08,7.09,7.08,7.08,31500.0,7.08,7.09,7.08,7.08,31500.0
2010-09-02 15:35:00,7.09,7.11,7.08,7.1,69300.0,7.09,7.11,7.08,7.1,69300.0
2010-09-02 15:40:00,7.1,7.1,7.09,7.09,19400.0,7.1,7.1,7.09,7.09,19400.0
2010-09-02 15:45:00,7.1,7.11,7.09,7.11,50200.0,7.1,7.11,7.09,7.11,50200.0
2010-09-02 15:50:00,7.11,7.12,7.11,7.12,85400.0,7.11,7.12,7.11,7.12,85400.0
2010-09-02 15:55:00,7.11,7.12,7.08,7.09,310900.0,7.11,7.12,7.08,7.09,310900.0
2010-09-03 09:30:00,7.18,7.2,7.16,7.19,37500.0,7.18,7.2,7.16,7.19,37500.0
2010-09-03 09:35:00,7.19,7.19,7.16,7.17,66300.0,7.19,7.19,7.16,7.17,66300.0
2010-09-03 09:40:00,7.17,7.18,7.14,7.16,74100.0,7.17,7.18,7.14,7.16,74100.0
2010-09-03 09:45:00,7.16,7.18,7.14,7.18,23800.0,7.16,7.18,7.14,7.18,23800.0
2010-09-03 09:50:00,7.17,7.19,7.17,7.19,16800.0,7.17,7.19,7.17,7.19,16800.0
2010-09-03 09:55:00,7.19,7.2,7.18,7.19,11200.0,7.19,7.2,7.18,7.19,11200.0
2010-09-03 10:00:00,7.19,7.19,7.15,7.17,58300.0,7.19,7.19,7.15,7.17,58300.0
2010-09-03 10:05:00,7.17,7.18,7.15,7.16,28500.0,7.17,7.18,7.15,7.16,28500.0
2010-09-03 10:10:00,7.16,7.16,7.15,7.16,12000.0,7.16,7.16,7.15,7.16,12000.0
2010-09-03 10:15:00,7.15,7.15,7.14,7.15,38400.0,7.15,7.15,7.14,7.15,38400.0
2010-09-03 10:20:00,7.15,7.17,7.14,7.15,23900.0,7.15,7.17,7.14,7.15,23900.0
2010-09-03 10:25:00,7.16,7.16,7.12,7.12,31900.0,7.16,7.16,7.12,7.12,31900.0
2010-09-03 10:30:00,7.11,7.11,7.08,7.1,29200.0,7.11,7.11,7.08,7.1,29200.0
2010-09-03 10:35:00,7.1,7.1,7.08,7.1,24300.0,7.1,7.1,7.08,7.1,24300.0
2010-09-03 10:40:00,7.1,7.13,7.09,7.1,45500.0,7.1,7.13,7.09,7.1,45500.0
2010-09-03 10:45:00,7.11,7.11,7.06,7.08,121500.0,7.11,7.11,7.06,7.08,121500.0
2010-09-03 10:50:00,7.07,7.08,7.07,7.07,14300.0,7.07,7.08,7.07,7.07,14300.0
2010-09-03 10:55:00,7.08,7.08,7.06,7.08,31700.0,7.08,7.08,7.06,7.08,31700.0
2010-09-03 11:00:00,7.09,7.09,7.06,7.07,37900.0,7.09,7.09,7.06,7.07,37900.0
2010-09-03 11:05:00,7.07,7.07,7.06,7.07,26100.0,7.07,7.07,7.06,7.07,26100.0
2010-09-03 11:10:00,7.07,7.09,7.07,7.09,27700.0,7.07,7.09,7.07,7.09,27700.0
2010-09-03 11:15:00,7.1,7.12,7.1,7.11,6900.0,7.1,7.12,7.1,7.11,6900.0
2010-09-03 11:20:00,7.12,7.12,7.07,7.09,79900.0,7.12,7.12,7.07,7.09,79900.0
2010-09-03 11:25:00,7.09,7.09,7.07,7.08,43600.0,7.09,7.09,7.07,7.08,43600.0
2010-09-03 11:30:00,7.08,7.1,7.07,7.09,53000.0,7.08,7.1,7.07,7.09,53000.0
2010-09-03 11:35:00,7.09,7.09,7.06,7.07,35900.0,7.09,7.09,7.06,7.07,35900.0
2010-09-03 11:40:00,7.08,7.11,7.07,7.11,41900.0,7.08,7.11,7.07,7.11,41900.0
2010-09-03 11:45:00,7.11,7.13,7.1,7.12,22800.0,7.11,7.13,7.1,7.12,22800.0
2010-09-03 11:50:00,7.12,7.13,7.11,7.12,85600.0,7.12,7.13,7.11,7.12,85600.0
2010-09-03 11:55:00,7.12,7.14,7.12,7.14,14800.0,7.12,7.14,7.12,7.14,14800.0
2010-09-03 12:00:00,7.14,7.14,7.13,7.13,5400.0,7.14,7.14,7.13,7.13,5400.0
2010-09-03 12:05:00,7.13,7.14,7.13,7.13,6100.0,7.13,7.14,7.13,7.13,6100.0
2010-09-03 12:10:00,7.13,7.14,7.13,7.14,11900.0,7.13,7.14,7.13,7.14,11900.0
2010-09-03 12:15:00,7.14,7.14,7.13,7.13,6000.0,7.14,7.14,7.13,7.13,6000.0
2010-09-03 12:20:00,7.13,7.14,7.13,7.13,5900.0,7.13,7.14,7.13,7.13,5900.0
2010-09-03 12:25:00,7.13,7.14,7.13,7.13,5200.0,7.13,7.14,7.13,7.13,5200.0
2010-09-03 12:30:00,7.13,7.14,7.13,7.13,8300.0,7.13,7.14,7.13,7.13,8300.0
2010-09-03 12:35:00,7.14,7.14,7.13,7.13,4100.0,7.14,7.14,7.13,7.13,4100.0
2010-09-03 12:40:00,7.13,7.14,7.13,7.14,6000.0,7.13,7.14,7.13,7.14,6000.0
2010-09-03 12:45:00,7.14,7.14,7.12,7.12,23000.0,7.14,7.14,7.12,7.12,23000.0
2010-09-03 12:50:00,7.13,7.13,7.12,7.12,7400.0,7.13,7.13,7.12,7.12,7400.0
2010-09-03 12:55:00,7.12,7.14,7.12,7.14,27400.0,7.12,7.14,7.12,7.14,27400.0
2010-09-03 13:00:00,7.13,7.15,7.13,7.15,11700.0,7.13,7.15,7.13,7.15,11700.0
2010-09-03 13:05:00,7.15,7.15,7.14,7.15,7800.0,7.15,7.15,7.14,7.15,7800.0
2010-09-03 13:10:00,7.14,7.15,7.14,7.15,9000.0,7.14,7.15,7.14,7.15,9000.0
2010-09-03 13:15:00,7.14,7.16,7.14,7.16,46900.0,7.14,7.16,7.14,7.16,46900.0
2010-09-03 13:20:00,7.15,7.16,7.15,7.16,4800.0,7.15,7.16,7.15,7.16,4800.0
2010-09-03 13:25:00,7.16,7.16,7.15,7.15,13800.0,7.16,7.16,7.15,7.15,13800.0
2010-09-03 13:30:00,7.15,7.16,7.15,7.15,31300.0,7.15,7.16,7.15,7.15,31300.0
2010-09-03 13:35:00,7.15,7.16,7.15,7.15,12800.0,7.15,7.16,7.15,7.15,12800.0
2010-09-03 13:40:00,7.15,7.16,7.15,7.15,9200.0,7.15,7.16,7.15,7.15,9200.0
2010-09-03 13:45:00,7.15,7.15,7.14,7.14,11500.0,7.15,7.15,7.14,7.14,11500.0
2010-09-03 13:50:00,7.14,7.15,7.14,7.14,29200.0,7.14,7.15,7.14,7.14,29200.0
2010-09-03 13:55:00,7.15,7.15,7.14,7.14,23100.0,7.15,7.15,7.14,7.14,23100.0
2010-09-03 14:00:00,7.15,7.15,7.14,7.14,7100.0,7.15,7.15,7.14,7.14,7100.0
2010-09-03 14:05:00,7.14,7.15,7.14,7.14,10500.0,7.14,7.15,7.14,7.14,10500.0
2010-09-03 14:10:00,7.14,7.15,7.13,7.13,16700.0,7.14,7.15,7.13,7.13,16700.0
2010-09-03 14:15:00,7.13,7.14,7.13,7.14,26400.0,7.13,7.14,7.13,7.14,26400.0
2010-09-03 14:20:00,7.13,7.14,7.13,7.13,10200.0,7.13,7.14,7.13,7.13,10200.0
2010-09-03 14:25:00,7.13,7.14,7.13,7.13,8700.0,7.13,7.14,7.13,7.13,8700.0
2010-09-03 14:30:00,7.13,7.14,7.13,7.14,38900.0,7.13,7.14,7.13,7.14,38900.0
2010-09-03 14:35:00,7.13,7.14,7.13,7.13,10500.0,7.13,7.14,7.13,7.13,10500.0
2010-09-03 14:40:00,7.14,7.14,7.13,7.14,11300.0,7.14,7.14,7.13,7.14,11300.0
2010-09-03 14:45:00,7.13,7.14,7.13,7.14,7100.0,7.13,7.14,7.13,7.14,7100.0
2010-09-03 14:50:00,7.14,7.14,7.13,7.13,7700.0,7.14,7.14,7.13,7.13,7700.0
2010-09-03 14:55:00,7.13,7.14,7.12,7.12,25900.0,7.13,7.14,7.12,7.12,25900.0
2010-09-03 15:00:00,7.13,7.14,7.11,7.14,54100.0,7.13,7.14,7.11,7.14,54100.0
2010-09-03 15:05:00,7.13,7.15,7.13,7.15,12300.0,7.13,7.15,7.13,7.15,12300.0
2010-09-03 15:10:00,7.15,7.17,7.14,7.16,40200.0,7.15,7.17,7.14,7.16,40200.0
2010-09-03 15:15:00,7.17,7.18,7.16,7.17,50200.0,7.17,7.18,7.16,7.17,50200.0
2010-09-03 15:20:00,7.17,7.19,7.17,7.18,65500.0,7.17,7.19,7.17,7.18,65500.0
2010-09-03 15:25:00,7.17,7.18,7.15,7.16,37300.0,7.17,7.18,7.15,7.16,37300.0
2010-09-03 15:30:00,7.16,7.17,7.15,7.16,28300.0,7.16,7.17,7.15,7.16,28300.0
2010-09-03 15:35:00,7.16,7.17,7.16,7.16,4900.0,7.16,7.17,7.16,7.16,4900.0
2010-09-03 15:40:00,7.16,7.18,7.16,7.18,14300.0,7.16,7.18,7.16,7.18,14300.0
2010-09-03 15:45:00,7.18,7.19,7.17,7.19,32700.0,7.18,7.19,7.17,7.19,32700.0
2010-09-03 15:50:00,7.19,7.19,7.17,7.17,32300.0,7.19,7.19,7.17,7.17,32300.0
2010-09-03 15:55:00,7.17,7.18,7.17,7.17,50300.0,7.17,7.18,7.17,7.17,50300.0
2010-09-07 09:30:00,7.27,7.35,7.13,7.2,37800.0,7.27,7.35,7.13,7.2,37800.0
2010-09-07 09:35:00,7.2,7.2,7.17,7.19,15800.0,7.2,7.2,7.17,7.19,15800.0
2010-09-07 09:40:00,7.19,7.2,7.19,7.19,29000.0,7.19,7.2,7.19,7.19,29000.0
2010-09-07 09:45:00,7.19,7.2,7.18,7.18,30200.0,7.19,7.2,7.18,7.18,30200.0
2010-09-07 09:50:00,7.18,7.18,7.16,7.17,9900.0,7.18,7.18,7.16,7.17,9900.0
2010-09-07 09:55:00,7.17,7.17,7.14,7.14,10900.0,7.17,7.17,7.14,7.14,10900.0
2010-09-07 10:00:00,7.13,7.14,7.12,7.14,11700.0,7.13,7.14,7.12,7.14,11700.0
2010-09-07 10:05:00,7.14,7.17,7.14,7.17,10800.0,7.14,7.17,7.14,7.17,10800.0
2010-09-07 10:10:00,7.16,7.17,7.14,7.14,17300.0,7.16,7.17,7.14,7.14,17300.0
2010-09-07 10:15:00,7.15,7.15,7.13,7.14,11000.0,7.15,7.15,7.13,7.14,11000.0
2010-09-07 10:20:00,7.14,7.14,7.13,7.14,13000.0,7.14,7.14,7.13,7.14,13000.0
2010-09-07 10:25:00,7.15,7.17,7.14,7.16,16400.0,7.15,7.17,7.14,7.16,16400.0
2010-09-07 10:30:00,7.15,7.16,7.14,7.14,4700.0,7.15,7.16,7.14,7.14,4700.0
2010-09-07 10:35:00,7.14,7.15,7.12,7.13,15400.0,7.14,7.15,7.12,7.13,15400.0
2010-09-07 10:40:00,7.13,7.14,7.13,7.14,12600.0,7.13,7.14,7.13,7.14,12600.0
2010-09-07 10:45:00,7.15,7.15,7.13,7.14,11700.0,7.15,7.15,7.13,7.14,11700.0
2010-09-07 10:50:00,7.13,7.14,7.12,7.12,12700.0,7.13,7.14,7.12,7.12,12700.0
2010-09-07 10:55:00,7.12,7.14,7.11,7.13,16800.0,7.12,7.14,7.11,7.13,16800.0
2010-09-07 11:00:00,7.13,7.13,7.1,7.1,58300.0,7.13,7.13,7.1,7.1,58300.0
2010-09-07 11:05:00,7.1,7.11,7.1,7.1,5700.0,7.1,7.11,7.1,7.1,5700.0
2010-09-07 11:10:00,7.11,7.11,7.1,7.11,4000.0,7.11,7.11,7.1,7.11,4000.0
2010-09-07 11:15:00,7.1,7.11,7.1,7.11,7600.0,7.1,7.11,7.1,7.11,7600.0
2010-09-07 11:20:00,7.1,7.11,7.08,7.1,69700.0,7.1,7.11,7.08,7.1,69700.0
2010-09-07 11:25:00,7.1,7.1,7.09,7.1,13000.0,7.1,7.1,7.09,7.1,13000.0
2010-09-07 11:30:00,7.1,7.11,7.09,7.1,10600.0,7.1,7.11,7.09,7.1,10600.0
2010-09-07 11:35:00,7.1,7.11,7.09,7.1,5600.0,7.1,7.11,7.09,7.1,5600.0
2010-09-07 11:40:00,7.11,7.13,7.09,7.12,94800.0,7.11,7.13,7.09,7.12,94800.0
2010-09-07 11:45:00,7.12,7.12,7.11,7.12,36300.0,7.12,7.12,7.11,7.12,36300.0
2010-09-07 11:50:00,7.1,7.11,7.09,7.1,9700.0,7.1,7.11,7.09,7.1,9700.0
2010-09-07 11:55:00,7.1,7.12,7.09,7.11,26400.0,7.1,7.12,7.09,7.11,26400.0
2010-09-07 12:00:00,7.12,7.13,7.11,7.12,12100.0,7.12,7.13,7.11,7.12,12100.0
2010-09-07 12:05:00,7.12,7.13,7.1,7.1,18600.0,7.12,7.13,7.1,7.1,18600.0
2010-09-07 12:10:00,7.1,7.11,7.1,7.11,5000.0,7.1,7.11,7.1,7.11,5000.0
2010-09-07 12:15:00,7.1,7.11,7.1,7.11,4400.0,7.1,7.11,7.1,7.11,4400.0
2010-09-07 12:20:00,7.1,7.12,7.1,7.11,16900.0,7.1,7.12,7.1,7.11,16900.0
2010-09-07 12:25:00,7.11,7.11,7.11,7.11,2000.0,7.11,7.11,7.11,7.11,2000.0
2010-09-07 12:30:00,7.11,7.11,7.1,7.1,7000.0,7.11,7.11,7.1,7.1,7000.0
2010-09-07 12:35:00,7.1,7.11,7.1,7.1,2300.0,7.1,7.11,7.1,7.1,2300.0
2010-09-07 12:40:00,7.11,7.12,7.1,7.12,9200.0,7.11,7.12,7.1,7.12,9200.0
2010-09-07 12:45:00,7.11,7.12,7.11,7.12,3300.0,7.11,7.12,7.11,7.12,3300.0
2010-09-07 12:50:00,7.12,7.12,7.11,7.12,3700.0,7.12,7.12,7.11,7.12,3700.0
2010-09-07 12:55:00,7.12,7.12,7.11,7.11,1900.0,7.12,7.12,7.11,7.11,1900.0
2010-09-07 13:00:00,7.12,7.12,7.11,7.11,6300.0,7.12,7.12,7.11,7.11,6300.0
2010-09-07 13:05:00,7.11,7.12,7.1,7.11,20100.0,7.11,7.12,7.1,7.11,20100.0
2010-09-07 13:10:00,7.11,7.12,7.1,7.12,6600.0,7.11,7.12,7.1,7.12,6600.0
2010-09-07 13:15:00,7.12,7.12,7.11,7.12,2400.0,7.12,7.12,7.11,7.12,2400.0
2010-09-07 13:20:00,7.11,7.12,7.11,7.11,4400.0,7.11,7.12,7.11,7.11,4400.0
2010-09-07 13:25:00,7.12,7.12,7.11,7.12,5900.0,7.12,7.12,7.11,7.12,5900.0
2010-09-07 13:30:00,7.11,7.12,7.11,7.12,5900.0,7.11,7.12,7.11,7.12,5900.0
2010-09-07 13:35:00,7.12,7.12,7.11,7.12,7700.0,7.12,7.12,7.11,7.12,7700.0
2010-09-07 13:40:00,7.11,7.12,7.11,7.12,6600.0,7.11,7.12,7.11,7.12,6600.0
2010-09-07 13:45:00,7.12,7.12,7.11,7.11,3900.0,7.12,7.12,7.11,7.11,3900.0
2010-09-07 13:50:00,7.11,7.12,7.11,7.11,4000.0,7.11,7.12,7.11,7.11,4000.0
2010-09-07 13:55:00,7.12,7.14,7.11,7.13,15700.0,7.12,7.14,7.11,7.13,15700.0
2010-09-07 14:00:00,7.13,7.15,7.13,7.14,11500.0,7.13,7.15,7.13,7.14,11500.0
2010-09-07 14:05:00,7.15,7.15,7.14,7.15,15000.0,7.15,7.15,7.14,7.15,15000.0
2010-09-07 14:10:00,7.15,7.15,7.14,7.14,23000.0,7.15,7.15,7.14,7.14,23000.0
2010-09-07 14:15:00,7.14,7.16,7.14,7.15,8200.0,7.14,7.16,7.14,7.15,8200.0
2010-09-07 14:20:00,7.15,7.17,7.15,7.16,13700.0,7.15,7.17,7.15,7.16,13700.0
2010-09-07 14:25:00,7.17,7.17,7.16,7.17,2100.0,7.17,7.17,7.16,7.17,2100.0
2010-09-07 14:30:00,7.16,7.17,7.16,7.16,3200.0,7.16,7.17,7.16,7.16,3200.0
2010-09-07 14:35:00,7.17,7.18,7.16,7.17,39300.0,7.17,7.18,7.16,7.17,39300.0
2010-09-07 14:40:00,7.16,7.17,7.16,7.16,3800.0,7.16,7.17,7.16,7.16,3800.0
2010-09-07 14:45:00,7.16,7.17,7.16,7.16,4500.0,7.16,7.17,7.16,7.16,4500.0
2010-09-07 14:50:00,7.16,7.17,7.16,7.16,4300.0,7.16,7.17,7.16,7.16,4300.0
2010-09-07 14:55:00,7.16,7.17,7.14,7.15,45500.0,7.16,7.17,7.14,7.15,45500.0
2010-09-07 15:00:00,7.14,7.15,7.13,7.13,22200.0,7.14,7.15,7.13,7.13,22200.0
2010-09-07 15:05:00,7.14,7.14,7.13,7.13,9400.0,7.14,7.14,7.13,7.13,9400.0
2010-09-07 15:10:00,7.13,7.14,7.13,7.14,5000.0,7.13,7.14,7.13,7.14,5000.0
2010-09-07 15:15:00,7.14,7.14,7.13,7.14,2600.0,7.14,7.14,7.13,7.14,2600.0
2010-09-07 15:20:00,7.13,7.14,7.13,7.13,6400.0,7.13,7.14,7.13,7.13,6400.0
2010-09-07 15:25:00,7.13,7.13,7.1,7.13,55100.0,7.13,7.13,7.1,7.13,55100.0
2010-09-07 15:30:00,7.13,7.13,7.11,7.12,22200.0,7.13,7.13,7.11,7.12,22200.0
2010-09-07 15:35:00,7.12,7.14,7.11,7.14,54100.0,7.12,7.14,7.11,7.14,54100.0
2010-09-07 15:40:00,7.13,7.14,7.13,7.13,9500.0,7.13,7.14,7.13,7.13,9500.0
2010-09-07 15:45:00,7.14,7.14,7.13,7.14,10900.0,7.14,7.14,7.13,7.14,10900.0
2010-09-07 15:50:00,7.14,7.14,7.12,7.12,29800.0,7.14,7.14,7.12,7.12,29800.0
2010-09-07 15:55:00,7.12,7.13,7.12,7.13,30100.0,7.12,7.13,7.12,7.13,30100.0
2010-09-08 09:30:00,7.17,7.17,7.11,7.13,25900.0,7.17,7.17,7.11,7.13,25900.0
2010-09-08 09:35:00,7.12,7.15,7.11,7.13,12400.0,7.12,7.15,7.11,7.13,12400.0
2010-09-08 09:40:00,7.13,7.17,7.13,7.15,24000.0,7.13,7.17,7.13,7.15,24000.0
2010-09-08 09:45:00,7.14,7.15,7.13,7.13,10900.0,7.14,7.15,7.13,7.13,10900.0
2010-09-08 09:50:00,7.13,7.13,7.1,7.12,10400.0,7.13,7.13,7.1,7.12,10400.0
2010-09-08 09:55:00,7.12,7.15,7.12,7.15,5800.0,7.12,7.15,7.12,7.15,5800.0
2010-09-08 10:00:00,7.15,7.16,7.15,7.16,14500.0,7.15,7.16,7.15,7.16,14500.0
2010-09-08 10:05:00,7.16,7.16,7.13,7.15,10600.0,7.16,7.16,7.13,7.15,10600.0
2010-09-08 10:10:00,7.15,7.18,7.15,7.18,9100.0,7.15,7.18,7.15,7.18,9100.0
2010-09-08 10:15:00,7.17,7.18,7.15,7.16,24300.0,7.17,7.18,7.15,7.16,24300.0
2010-09-08 10:20:00,7.15,7.16,7.14,7.14,2800.0,7.15,7.16,7.14,7.14,2800.0
2010-09-08 10:25:00,7.14,7.15,7.14,7.14,6900.0,7.14,7.15,7.14,7.14,6900.0
2010-09-08 10:30:00,7.14,7.16,7.14,7.14,24000.0,7.14,7.16,7.14,7.14,24000.0
2010-09-08 10:35:00,7.14,7.15,7.13,7.13,30300.0,7.14,7.15,7.13,7.13,30300.0
2010-09-08 10:40:00,7.13,7.14,7.13,7.13,5300.0,7.13,7.14,7.13,7.13,5300.0
2010-09-08 10:45:00,7.14,7.14,7.11,7.11,23300.0,7.14,7.14,7.11,7.11,23300.0
2010-09-08 10:50:00,7.11,7.12,7.11,7.11,6400.0,7.11,7.12,7.11,7.11,6400.0
2010-09-08 10:55:00,7.12,7.12,7.1,7.1,29900.0,7.12,7.12,7.1,7.1,29900.0
2010-09-08 11:00:00,7.1,7.12,7.1,7.11,25100.0,7.1,7.12,7.1,7.11,25100.0
2010-09-08 11:05:00,7.11,7.13,7.1,7.12,56900.0,7.11,7.13,7.1,7.12,56900.0
2010-09-08 11:10:00,7.12,7.12,7.09,7.09,71800.0,7.12,7.12,7.09,7.09,71800.0
2010-09-08 11:15:00,7.09,7.1,7.07,7.09,25500.0,7.09,7.1,7.07,7.09,25500.0
2010-09-08 11:20:00,7.08,7.09,7.07,7.09,31900.0,7.08,7.09,7.07,7.09,31900.0
2010-09-08 11:25:00,7.08,7.09,7.08,7.09,5400.0,7.08,7.09,7.08,7.09,5400.0
2010-09-08 11:30:00,7.09,7.1,7.08,7.1,12300.0,7.09,7.1,7.08,7.1,12300.0
2010-09-08 11:35:00,7.1,7.1,7.09,7.09,1400.0,7.1,7.1,7.09,7.09,1400.0
2010-09-08 11:40:00,7.09,7.1,7.09,7.1,700.0,7.09,7.1,7.09,7.1,700.0
2010-09-08 11:45:00,7.1,7.11,7.09,7.11,19500.0,7.1,7.11,7.09,7.11,19500.0
2010-09-08 11:50:00,7.11,7.12,7.11,7.12,3100.0,7.11,7.12,7.11,7.12,3100.0
2010-09-08 11:55:00,7.11,7.11,7.1,7.11,16500.0,7.11,7.11,7.1,7.11,16500.0
2010-09-08 12:00:00,7.12,7.13,7.12,7.13,6300.0,7.12,7.13,7.12,7.13,6300.0
2010-09-08 12:05:00,7.13,7.13,7.11,7.12,14400.0,7.13,7.13,7.11,7.12,14400.0
2010-09-08 12:10:00,7.12,7.13,7.12,7.13,900.0,7.12,7.13,7.12,7.13,900.0
2010-09-08 12:15:00,7.13,7.13,7.12,7.12,700.0,7.13,7.13,7.12,7.12,700.0
2010-09-08 12:20:00,7.13,7.16,7.13,7.16,23300.0,7.13,7.16,7.13,7.16,23300.0
2010-09-08 12:25:00,7.15,7.17,7.15,7.17,9600.0,7.15,7.17,7.15,7.17,9600.0
2010-09-08 12:30:00,7.17,7.17,7.16,7.17,6500.0,7.17,7.17,7.16,7.17,6500.0
2010-09-08 12:35:00,7.16,7.17,7.16,7.17,7000.0,7.16,7.17,7.16,7.17,7000.0
2010-09-08 12:40:00,7.17,7.17,7.16,7.17,4500.0,7.17,7.17,7.16,7.17,4500.0
2010-09-08 12:45:00,7.16,7.17,7.16,7.16,11400.0,7.16,7.17,7.16,7.16,11400.0
2010-09-08 12:50:00,7.17,7.17,7.16,7.17,4900.0,7.17,7.17,7.16,7.17,4900.0
2010-09-08 12:55:00,7.16,7.17,7.15,7.15,29000.0,7.16,7.17,7.15,7.15,29000.0
2010-09-08 13:00:00,7.14,7.16,7.14,7.16,11700.0,7.14,7.16,7.14,7.16,11700.0
2010-09-08 13:05:00,7.15,7.15,7.14,7.14,5900.0,7.15,7.15,7.14,7.14,5900.0
2010-09-08 13:10:00,7.14,7.15,7.14,7.15,4600.0,7.14,7.15,7.14,7.15,4600.0
2010-09-08 13:15:00,7.15,7.16,7.15,7.15,32800.0,7.15,7.16,7.15,7.15,32800.0
2010-09-08 13:20:00,7.15,7.16,7.15,7.16,2200.0,7.15,7.16,7.15,7.16,2200.0
2010-09-08 13:25:00,7.16,7.18,7.16,7.18,9000.0,7.16,7.18,7.16,7.18,9000.0
2010-09-08 13:30:00,7.18,7.18,7.18,7.18,9700.0,7.18,7.18,7.18,7.18,9700.0
2010-09-08 13:35:00,7.18,7.18,7.17,7.18,1600.0,7.18,7.18,7.17,7.18,1600.0
2010-09-08 13:40:00,7.17,7.17,7.15,7.17,55600.0,7.17,7.17,7.15,7.17,55600.0
2010-09-08 13:45:00,7.16,7.17,7.14,7.15,27000.0,7.16,7.17,7.14,7.15,27000.0
2010-09-08 13:50:00,7.14,7.16,7.14,7.14,24200.0,7.14,7.16,7.14,7.14,24200.0
2010-09-08 13:55:00,7.14,7.15,7.12,7.13,60300.0,7.14,7.15,7.12,7.13,60300.0
2010-09-08 14:00:00,7.12,7.15,7.1,7.15,107900.0,7.12,7.15,7.1,7.15,107900.0
2010-09-08 14:05:00,7.14,7.18,7.14,7.17,48700.0,7.14,7.18,7.14,7.17,48700.0
2010-09-08 14:10:00,7.17,7.17,7.16,7.17,10000.0,7.17,7.17,7.16,7.17,10000.0
2010-09-08 14:15:00,7.16,7.19,7.16,7.19,17000.0,7.16,7.19,7.16,7.19,17000.0
2010-09-08 14:20:00,7.19,7.2,7.18,7.2,24100.0,7.19,7.2,7.18,7.2,24100.0
2010-09-08 14:25:00,7.19,7.2,7.19,7.19,2800.0,7.19,7.2,7.19,7.19,2800.0
2010-09-08 14:30:00,7.19,7.2,7.19,7.2,8000.0,7.19,7.2,7.19,7.2,8000.0
2010-09-08 14:35:00,7.2,7.2,7.19,7.19,3100.0,7.2,7.2,7.19,7.19,3100.0
2010-09-08 14:40:00,7.2,7.2,7.19,7.2,14500.0,7.2,7.2,7.19,7.2,14500.0
2010-09-08 14:45:00,7.2,7.21,7.19,7.21,37000.0,7.2,7.21,7.19,7.21,37000.0
2010-09-08 14:50:00,7.2,7.2,7.19,7.19,25800.0,7.2,7.2,7.19,7.19,25800.0
2010-09-08 14:55:00,7.19,7.2,7.19,7.19,7000.0,7.19,7.2,7.19,7.19,7000.0
2010-09-08 15:00:00,7.19,7.2,7.19,7.19,11200.0,7.19,7.2,7.19,7.19,11200.0
2010-09-08 15:05:00,7.2,7.2,7.19,7.2,17400.0,7.2,7.2,7.19,7.2,17400.0
2010-09-08 15:10:00,7.2,7.2,7.18,7.19,32100.0,7.2,7.2,7.18,7.19,32100.0
2010-09-08 15:15:00,7.18,7.2,7.18,7.19,28400.0,7.18,7.2,7.18,7.19,28400.0
2010-09-08 15:20:00,7.19,7.19,7.17,7.17,55800.0,7.19,7.19,7.17,7.17,55800.0
2010-09-08 15:25:00,7.17,7.19,7.17,7.17,57100.0,7.17,7.19,7.17,7.17,57100.0
2010-09-08 15:30:00,7.18,7.2,7.17,7.19,34200.0,7.18,7.2,7.17,7.19,34200.0
2010-09-08 15:35:00,7.19,7.21,7.19,7.21,23900.0,7.19,7.21,7.19,7.21,23900.0
2010-09-08 15:40:00,7.21,7.21,7.18,7.19,60400.0,7.21,7.21,7.18,7.19,60400.0
2010-09-08 15:45:00,7.18,7.21,7.18,7.2,56100.0,7.18,7.21,7.18,7.2,56100.0
2010-09-08 15:50:00,7.2,7.2,7.19,7.2,23300.0,7.2,7.2,7.19,7.2,23300.0
2010-09-08 15:55:00,7.2,7.2,7.19,7.19,77500.0,7.2,7.2,7.19,7.19,77500.0
2010-09-09 09:30:00,7.25,7.3,7.24,7.28,57400.0,7.25,7.3,7.24,7.28,57400.0
2010-09-09 09:35:00,7.28,7.3,7.28,7.29,50400.0,7.28,7.3,7.28,7.29,50400.0
2010-09-09 09:40:00,7.29,7.3,7.27,7.28,131600.0,7.29,7.3,7.27,7.28,131600.0
2010-09-09 09:45:00,7.28,7.29,7.26,7.28,93400.0,7.28,7.29,7.26,7.28,93400.0
2010-09-09 09:50:00,7.27,7.3,7.27,7.29,60500.0,7.27,7.3,7.27,7.29,60500.0
2010-09-09 09:55:00,7.3,7.42,7.3,7.42,211300.0,7.3,7.42,7.3,7.42,211300.0
2010-09-09 10:00:00,7.41,7.42,7.38,7.39,155900.0,7.41,7.42,7.38,7.39,155900.0
2010-09-09 10:05:00,7.38,7.39,7.36,7.37,149100.0,7.38,7.39,7.36,7.37,149100.0
2010-09-09 10:10:00,7.37,7.37,7.35,7.37,68100.0,7.37,7.37,7.35,7.37,68100.0
2010-09-09 10:15:00,7.38,7.42,7.38,7.39,174200.0,7.38,7.42,7.38,7.39,174200.0
2010-09-09 10:20:00,7.4,7.43,7.39,7.41,54200.0,7.4,7.43,7.39,7.41,54200.0
2010-09-09 10:25:00,7.41,7.41,7.38,7.38,34500.0,7.41,7.41,7.38,7.38,34500.0
2010-09-09 10:30:00,7.38,7.39,7.34,7.35,48600.0,7.38,7.39,7.34,7.35,48600.0
2010-09-09 10:35:00,7.35,7.4,7.35,7.4,63200.0,7.35,7.4,7.35,7.4,63200.0
2010-09-09 10:40:00,7.39,7.42,7.39,7.41,35400.0,7.39,7.42,7.39,7.41,35400.0
2010-09-09 10:45:00,7.41,7.43,7.4,7.42,110500.0,7.41,7.43,7.4,7.42,110500.0
2010-09-09 10:50:00,7.41,7.42,7.4,7.4,34200.0,7.41,7.42,7.4,7.4,34200.0
2010-09-09 10:55:00,7.4,7.42,7.4,7.4,63200.0,7.4,7.42,7.4,7.4,63200.0
2010-09-09 11:00:00,7.4,7.42,7.4,7.41,93700.0,7.4,7.42,7.4,7.41,93700.0
2010-09-09 11:05:00,7.41,7.42,7.38,7.38,77000.0,7.41,7.42,7.38,7.38,77000.0
2010-09-09 11:10:00,7.39,7.42,7.39,7.42,22000.0,7.39,7.42,7.39,7.42,22000.0
2010-09-09 11:15:00,7.41,7.42,7.38,7.39,57600.0,7.41,7.42,7.38,7.39,57600.0
2010-09-09 11:20:00,7.39,7.39,7.38,7.39,6100.0,7.39,7.39,7.38,7.39,6100.0
2010-09-09 11:25:00,7.39,7.4,7.38,7.4,12400.0,7.39,7.4,7.38,7.4,12400.0
2010-09-09 11:30:00,7.39,7.4,7.39,7.4,31000.0,7.39,7.4,7.39,7.4,31000.0
2010-09-09 11:35:00,7.4,7.41,7.39,7.4,191800.0,7.4,7.41,7.39,7.4,191800.0
2010-09-09 11:40:00,7.4,7.43,7.39,7.41,265900.0,7.4,7.43,7.39,7.41,265900.0
2010-09-09 11:45:00,7.41,7.41,7.4,7.4,24700.0,7.41,7.41,7.4,7.4,24700.0
2010-09-09 11:50:00,7.4,7.4,7.39,7.4,26100.0,7.4,7.4,7.39,7.4,26100.0
2010-09-09 11:55:00,7.4,7.4,7.37,7.4,83800.0,7.4,7.4,7.37,7.4,83800.0
2010-09-09 12:00:00,7.4,7.41,7.39,7.4,17800.0,7.4,7.41,7.39,7.4,17800.0
2010-09-09 12:05:00,7.4,7.4,7.39,7.39,18600.0,7.4,7.4,7.39,7.39,18600.0
2010-09-09 12:10:00,7.4,7.4,7.39,7.4,31200.0,7.4,7.4,7.39,7.4,31200.0
2010-09-09 12:15:00,7.4,7.41,7.39,7.41,16000.0,7.4,7.41,7.39,7.41,16000.0
2010-09-09 12:20:00,7.4,7.42,7.4,7.42,62900.0,7.4,7.42,7.4,7.42,62900.0
2010-09-09 12:25:00,7.42,7.42,7.41,7.42,29300.0,7.42,7.42,7.41,7.42,29300.0
2010-09-09 12:30:00,7.42,7.43,7.41,7.41,60300.0,7.42,7.43,7.41,7.41,60300.0
2010-09-09 12:35:00,7.41,7.42,7.41,7.41,27800.0,7.41,7.42,7.41,7.41,27800.0
2010-09-09 12:40:00,7.41,7.42,7.41,7.41,3100.0,7.41,7.42,7.41,7.41,3100.0
2010-09-09 12:45:00,7.41,7.42,7.41,7.41,6800.0,7.41,7.42,7.41,7.41,6800.0
2010-09-09 12:50:00,7.41,7.42,7.41,7.41,8100.0,7.41,7.42,7.41,7.41,8100.0
2010-09-09 12:55:00,7.41,7.42,7.41,7.41,18500.0,7.41,7.42,7.41,7.41,18500.0
2010-09-09 13:00:00,7.41,7.42,7.41,7.42,34000.0,7.41,7.42,7.41,7.42,34000.0
2010-09-09 13:05:00,7.41,7.42,7.41,7.41,9100.0,7.41,7.42,7.41,7.41,9100.0
2010-09-09 13:10:00,7.41,7.42,7.41,7.41,8400.0,7.41,7.42,7.41,7.41,8400.0
2010-09-09 13:15:00,7.42,7.42,7.41,7.42,58100.0,7.42,7.42,7.41,7.42,58100.0
2010-09-09 13:20:00,7.41,7.42,7.41,7.42,4100.0,7.41,7.42,7.41,7.42,4100.0
2010-09-09 13:25:00,7.42,7.42,7.41,7.41,325800.0,7.42,7.42,7.41,7.41,325800.0
2010-09-09 13:30:00,7.41,7.41,7.36,7.36,33700.0,7.41,7.41,7.36,7.36,33700.0
2010-09-09 13:35:00,7.36,7.39,7.34,7.35,86200.0,7.36,7.39,7.34,7.35,86200.0
2010-09-09 13:40:00,7.34,7.35,7.34,7.34,14800.0,7.34,7.35,7.34,7.34,14800.0
2010-09-09 13:45:00,7.35,7.36,7.34,7.35,78300.0,7.35,7.36,7.34,7.35,78300.0
2010-09-09 13:50:00,7.34,7.35,7.34,7.34,2500.0,7.34,7.35,7.34,7.34,2500.0
2010-09-09 13:55:00,7.34,7.35,7.33,7.34,38800.0,7.34,7.35,7.33,7.34,38800.0
2010-09-09 14:00:00,7.33,7.35,7.31,7.35,43600.0,7.33,7.35,7.31,7.35,43600.0
2010-09-09 14:05:00,7.34,7.35,7.31,7.32,86800.0,7.34,7.35,7.31,7.32,86800.0
2010-09-09 14:10:00,7.33,7.33,7.31,7.31,51000.0,7.33,7.33,7.31,7.31,51000.0
2010-09-09 14:15:00,7.32,7.33,7.31,7.32,21100.0,7.32,7.33,7.31,7.32,21100.0
2010-09-09 14:20:00,7.32,7.33,7.32,7.32,11700.0,7.32,7.33,7.32,7.32,11700.0
2010-09-09 14:25:00,7.32,7.34,7.31,7.33,38700.0,7.32,7.34,7.31,7.33,38700.0
2010-09-09 14:30:00,7.34,7.34,7.32,7.33,36400.0,7.34,7.34,7.32,7.33,36400.0
2010-09-09 14:35:00,7.33,7.34,7.33,7.33,28800.0,7.33,7.34,7.33,7.33,28800.0
2010-09-09 14:40:00,7.33,7.34,7.31,7.32,22800.0,7.33,7.34,7.31,7.32,22800.0
2010-09-09 14:45:00,7.32,7.32,7.31,7.32,22700.0,7.32,7.32,7.31,7.32,22700.0
2010-09-09 14:50:00,7.32,7.34,7.31,7.34,56700.0,7.32,7.34,7.31,7.34,56700.0
2010-09-09 14:55:00,7.34,7.34,7.33,7.33,21600.0,7.34,7.34,7.33,7.33,21600.0
2010-09-09 15:00:00,7.34,7.34,7.33,7.34,20000.0,7.34,7.34,7.33,7.34,20000.0
2010-09-09 15:05:00,7.34,7.36,7.34,7.35,75000.0,7.34,7.36,7.34,7.35,75000.0
2010-09-09 15:10:00,7.35,7.36,7.32,7.33,34600.0,7.35,7.36,7.32,7.33,34600.0
2010-09-09 15:15:00,7.33,7.36,7.32,7.34,62400.0,7.33,7.36,7.32,7.34,62400.0
2010-09-09 15:20:00,7.34,7.35,7.33,7.33,61100.0,7.34,7.35,7.33,7.33,61100.0
2010-09-09 15:25:00,7.34,7.34,7.33,7.34,20700.0,7.34,7.34,7.33,7.34,20700.0
2010-09-09 15:30:00,7.34,7.37,7.34,7.34,80500.0,7.34,7.37,7.34,7.34,80500.0
2010-09-09 15:35:00,7.35,7.36,7.34,7.35,46300.0,7.35,7.36,7.34,7.35,46300.0
2010-09-09 15:40:00,7.35,7.37,7.35,7.37,49200.0,7.35,7.37,7.35,7.37,49200.0
2010-09-09 15:45:00,7.37,7.37,7.35,7.36,82000.0,7.37,7.37,7.35,7.36,82000.0
2010-09-09 15:50:00,7.35,7.36,7.34,7.34,108200.0,7.35,7.36,7.34,7.34,108200.0
2010-09-09 15:55:00,7.34,7.35,7.34,7.35,127600.0,7.34,7.35,7.34,7.35,127600.0
2010-09-10 09:30:00,7.34,7.35,7.31,7.31,24200.0,7.34,7.35,7.31,7.31,24200.0
2010-09-10 09:35:00,7.3,7.32,7.29,7.31,36300.0,7.3,7.32,7.29,7.31,36300.0
2010-09-10 09:40:00,7.31,7.32,7.31,7.32,6600.0,7.31,7.32,7.31,7.32,6600.0
2010-09-10 09:45:00,7.32,7.36,7.32,7.36,333200.0,7.32,7.36,7.32,7.36,333200.0
2010-09-10 09:50:00,7.36,7.41,7.36,7.4,99700.0,7.36,7.41,7.36,7.4,99700.0
2010-09-10 09:55:00,7.4,7.41,7.39,7.4,87100.0,7.4,7.41,7.39,7.4,87100.0
2010-09-10 10:00:00,7.4,7.41,7.39,7.41,20000.0,7.4,7.41,7.39,7.41,20000.0
2010-09-10 10:05:00,7.4,7.41,7.38,7.38,28200.0,7.4,7.41,7.38,7.38,28200.0
2010-09-10 10:10:00,7.39,7.42,7.39,7.42,19200.0,7.39,7.42,7.39,7.42,19200.0
2010-09-10 10:15:00,7.41,7.42,7.4,7.41,33400.0,7.41,7.42,7.4,7.41,33400.0
2010-09-10 10:20:00,7.42,7.43,7.41,7.43,18100.0,7.42,7.43,7.41,7.43,18100.0
2010-09-10 10:25:00,7.43,7.43,7.41,7.42,40700.0,7.43,7.43,7.41,7.42,40700.0
2010-09-10 10:30:00,7.42,7.43,7.41,7.43,32700.0,7.42,7.43,7.41,7.43,32700.0
2010-09-10 10:35:00,7.43,7.43,7.39,7.4,71200.0,7.43,7.43,7.39,7.4,71200.0
2010-09-10 10:40:00,7.4,7.4,7.38,7.38,5300.0,7.4,7.4,7.38,7.38,5300.0
2010-09-10 10:45:00,7.38,7.39,7.38,7.39,17000.0,7.38,7.39,7.38,7.39,17000.0
2010-09-10 10:50:00,7.38,7.39,7.38,7.39,23300.0,7.38,7.39,7.38,7.39,23300.0
2010-09-10 10:55:00,7.38,7.39,7.38,7.39,1600.0,7.38,7.39,7.38,7.39,1600.0
2010-09-10 11:00:00,7.38,7.41,7.38,7.4,205100.0,7.38,7.41,7.38,7.4,205100.0
2010-09-10 11:05:00,7.4,7.41,7.38,7.38,127600.0,7.4,7.41,7.38,7.38,127600.0
2010-09-10 11:10:00,7.38,7.39,7.38,7.39,7100.0,7.38,7.39,7.38,7.39,7100.0
2010-09-10 11:15:00,7.39,7.39,7.38,7.38,6400.0,7.39,7.39,7.38,7.38,6400.0
2010-09-10 11:20:00,7.38,7.39,7.38,7.39,8400.0,7.38,7.39,7.38,7.39,8400.0
2010-09-10 11:25:00,7.39,7.4,7.39,7.4,13300.0,7.39,7.4,7.39,7.4,13300.0
2010-09-10 11:30:00,7.39,7.41,7.39,7.4,19000.0,7.39,7.41,7.39,7.4,19000.0
2010-09-10 11:35:00,7.41,7.41,7.4,7.4,1100.0,7.41,7.41,7.4,7.4,1100.0
2010-09-10 11:40:00,7.41,7.41,7.4,7.4,800.0,7.41,7.41,7.4,7.4,800.0
2010-09-10 11:45:00,7.41,7.41,7.4,7.4,1100.0,7.41,7.41,7.4,7.4,1100.0
2010-09-10 11:50:00,7.4,7.41,7.4,7.4,5000.0,7.4,7.41,7.4,7.4,5000.0
2010-09-10 11:55:00,7.4,7.41,7.4,7.4,23500.0,7.4,7.41,7.4,7.4,23500.0
2010-09-10 12:00:00,7.4,7.41,7.4,7.4,7300.0,7.4,7.41,7.4,7.4,7300.0
2010-09-10 12:05:00,7.4,7.41,7.4,7.4,56400.0,7.4,7.41,7.4,7.4,56400.0
2010-09-10 12:10:00,7.41,7.41,7.4,7.4,2500.0,7.41,7.41,7.4,7.4,2500.0
2010-09-10 12:15:00,7.4,7.41,7.4,7.41,2400.0,7.4,7.41,7.4,7.41,2400.0
2010-09-10 12:20:00,7.4,7.41,7.4,7.4,4200.0,7.4,7.41,7.4,7.4,4200.0
2010-09-10 12:25:00,7.41,7.42,7.4,7.42,29600.0,7.41,7.42,7.4,7.42,29600.0
2010-09-10 12:30:00,7.41,7.42,7.41,7.41,1500.0,7.41,7.42,7.41,7.41,1500.0
2010-09-10 12:35:00,7.41,7.42,7.41,7.42,1900.0,7.41,7.42,7.41,7.42,1900.0
2010-09-10 12:40:00,7.41,7.42,7.41,7.41,1700.0,7.41,7.42,7.41,7.41,1700.0
2010-09-10 12:45:00,7.42,7.42,7.41,7.41,3500.0,7.42,7.42,7.41,7.41,3500.0
2010-09-10 12:50:00,7.42,7.42,7.41,7.41,42300.0,7.42,7.42,7.41,7.41,42300.0
2010-09-10 12:55:00,7.41,7.42,7.41,7.41,53000.0,7.41,7.42,7.41,7.41,53000.0
2010-09-10 13:00:00,7.41,7.42,7.41,7.41,10900.0,7.41,7.42,7.41,7.41,10900.0
2010-09-10 13:05:00,7.41,7.42,7.41,7.41,7300.0,7.41,7.42,7.41,7.41,7300.0
2010-09-10 13:10:00,7.41,7.43,7.41,7.41,49500.0,7.41,7.43,7.41,7.41,49500.0
2010-09-10 13:15:00,7.42,7.43,7.41,7.43,21300.0,7.42,7.43,7.41,7.43,21300.0
2010-09-10 13:20:00,7.42,7.42,7.4,7.42,19200.0,7.42,7.42,7.4,7.42,19200.0
2010-09-10 13:25:00,7.41,7.42,7.41,7.41,11800.0,7.41,7.42,7.41,7.41,11800.0
2010-09-10 13:30:00,7.41,7.43,7.41,7.43,13200.0,7.41,7.43,7.41,7.43,13200.0
2010-09-10 13:35:00,7.43,7.43,7.42,7.42,19600.0,7.43,7.43,7.42,7.42,19600.0
2010-09-10 13:40:00,7.43,7.43,7.42,7.43,7600.0,7.43,7.43,7.42,7.43,7600.0
2010-09-10 13:45:00,7.43,7.43,7.41,7.42,20600.0,7.43,7.43,7.41,7.42,20600.0
2010-09-10 13:50:00,7.41,7.42,7.41,7.42,7000.0,7.41,7.42,7.41,7.42,7000.0
2010-09-10 13:55:00,7.42,7.42,7.41,7.42,15300.0,7.42,7.42,7.41,7.42,15300.0
2010-09-10 14:00:00,7.41,7.42,7.41,7.42,22500.0,7.41,7.42,7.41,7.42,22500.0
2010-09-10 14:05:00,7.41,7.43,7.41,7.43,14900.0,7.41,7.43,7.41,7.43,14900.0
2010-09-10 14:10:00,7.43,7.43,7.42,7.42,36800.0,7.43,7.43,7.42,7.42,36800.0
2010-09-10 14:15:00,7.42,7.42,7.42,7.42,24400.0,7.42,7.42,7.42,7.42,24400.0
2010-09-10 14:20:00,7.42,7.43,7.42,7.42,38600.0,7.42,7.43,7.42,7.42,38600.0
2010-09-10 14:25:00,7.42,7.42,7.42,7.42,16900.0,7.42,7.42,7.42,7.42,16900.0
2010-09-10 14:30:00,7.42,7.43,7.42,7.42,9900.0,7.42,7.43,7.42,7.42,9900.0
2010-09-10 14:35:00,7.42,7.44,7.42,7.43,230600.0,7.42,7.44,7.42,7.43,230600.0
2010-09-10 14:40:00,7.44,7.44,7.43,7.43,14100.0,7.44,7.44,7.43,7.43,14100.0
2010-09-10 14:45:00,7.43,7.43,7.43,7.43,11400.0,7.43,7.43,7.43,7.43,11400.0
2010-09-10 14:50:00,7.43,7.43,7.43,7.43,43100.0,7.43,7.43,7.43,7.43,43100.0
2010-09-10 14:55:00,7.43,7.44,7.43,7.44,3600.0,7.43,7.44,7.43,7.44,3600.0
2010-09-10 15:00:00,7.43,7.44,7.43,7.43,48000.0,7.43,7.44,7.43,7.43,48000.0
2010-09-10 15:05:00,7.43,7.44,7.43,7.43,14600.0,7.43,7.44,7.43,7.43,14600.0
2010-09-10 15:10:00,7.43,7.44,7.43,7.44,8800.0,7.43,7.44,7.43,7.44,8800.0
2010-09-10 15:15:00,7.43,7.45,7.43,7.44,50700.0,7.43,7.45,7.43,7.44,50700.0
2010-09-10 15:20:00,7.45,7.45,7.44,7.44,9600.0,7.45,7.45,7.44,7.44,9600.0
2010-09-10 15:25:00,7.44,7.45,7.44,7.45,46000.0,7.44,7.45,7.44,7.45,46000.0
2010-09-10 15:30:00,7.45,7.45,7.44,7.45,26200.0,7.45,7.45,7.44,7.45,26200.0
2010-09-10 15:35:00,7.45,7.45,7.42,7.42,61500.0,7.45,7.45,7.42,7.42,61500.0
2010-09-10 15:40:00,7.42,7.43,7.41,7.42,20600.0,7.42,7.43,7.41,7.42,20600.0
2010-09-10 15:45:00,7.41,7.42,7.4,7.4,48200.0,7.41,7.42,7.4,7.4,48200.0
2010-09-10 15:50:00,7.4,7.41,7.4,7.4,57000.0,7.4,7.41,7.4,7.4,57000.0
2010-09-10 15:55:00,7.4,7.41,7.39,7.41,145200.0,7.4,7.41,7.39,7.41,145200.0
2010-09-13 09:30:00,7.44,7.48,7.38,7.47,33000.0,7.44,7.48,7.38,7.47,33000.0
2010-09-13 09:35:00,7.47,7.49,7.46,7.49,16800.0,7.47,7.49,7.46,7.49,16800.0
2010-09-13 09:40:00,7.49,7.5,7.48,7.49,23200.0,7.49,7.5,7.48,7.49,23200.0
2010-09-13 09:45:00,7.49,7.5,7.47,7.47,25200.0,7.49,7.5,7.47,7.47,25200.0
2010-09-13 09:50:00,7.47,7.49,7.47,7.49,31700.0,7.47,7.49,7.47,7.49,31700.0
2010-09-13 09:55:00,7.49,7.49,7.46,7.49,23700.0,7.49,7.49,7.46,7.49,23700.0
2010-09-13 10:00:00,7.48,7.49,7.47,7.49,40800.0,7.48,7.49,7.47,7.49,40800.0
2010-09-13 10:05:00,7.48,7.5,7.48,7.49,31600.0,7.48,7.5,7.48,7.49,31600.0
2010-09-13 10:10:00,7.49,7.49,7.47,7.49,81400.0,7.49,7.49,7.47,7.49,81400.0
2010-09-13 10:15:00,7.48,7.48,7.47,7.48,23400.0,7.48,7.48,7.47,7.48,23400.0
2010-09-13 10:20:00,7.47,7.49,7.47,7.49,15700.0,7.47,7.49,7.47,7.49,15700.0
2010-09-13 10:25:00,7.48,7.49,7.48,7.48,11300.0,7.48,7.49,7.48,7.48,11300.0
2010-09-13 10:30:00,7.49,7.49,7.48,7.49,8400.0,7.49,7.49,7.48,7.49,8400.0
2010-09-13 10:35:00,7.48,7.49,7.48,7.49,15400.0,7.48,7.49,7.48,7.49,15400.0
2010-09-13 10:40:00,7.48,7.5,7.48,7.5,37200.0,7.48,7.5,7.48,7.5,37200.0
2010-09-13 10:45:00,7.49,7.5,7.49,7.49,12900.0,7.49,7.5,7.49,7.49,12900.0
2010-09-13 10:50:00,7.49,7.5,7.49,7.5,10400.0,7.49,7.5,7.49,7.5,10400.0
2010-09-13 10:55:00,7.49,7.5,7.48,7.49,78300.0,7.49,7.5,7.48,7.49,78300.0
2010-09-13 11:00:00,7.49,7.49,7.46,7.46,114500.0,7.49,7.49,7.46,7.46,114500.0
2010-09-13 11:05:00,7.47,7.49,7.46,7.48,95500.0,7.47,7.49,7.46,7.48,95500.0
2010-09-13 11:10:00,7.48,7.49,7.48,7.49,32800.0,7.48,7.49,7.48,7.49,32800.0
2010-09-13 11:15:00,7.49,7.5,7.48,7.5,55600.0,7.49,7.5,7.48,7.5,55600.0
2010-09-13 11:20:00,7.49,7.5,7.49,7.49,20100.0,7.49,7.5,7.49,7.49,20100.0
2010-09-13 11:25:00,7.49,7.5,7.49,7.49,22600.0,7.49,7.5,7.49,7.49,22600.0
2010-09-13 11:30:00,7.49,7.5,7.48,7.48,32900.0,7.49,7.5,7.48,7.48,32900.0
2010-09-13 11:35:00,7.48,7.49,7.47,7.47,98500.0,7.48,7.49,7.47,7.47,98500.0
2010-09-13 11:40:00,7.47,7.49,7.47,7.48,43400.0,7.47,7.49,7.47,7.48,43400.0
2010-09-13 11:45:00,7.48,7.49,7.48,7.49,23700.0,7.48,7.49,7.48,7.49,23700.0
2010-09-13 11:50:00,7.49,7.49,7.48,7.49,41400.0,7.49,7.49,7.48,7.49,41400.0
2010-09-13 11:55:00,7.49,7.52,7.48,7.49,163200.0,7.49,7.52,7.48,7.49,163200.0
2010-09-13 12:00:00,7.49,7.5,7.49,7.49,44600.0,7.49,7.5,7.49,7.49,44600.0
2010-09-13 12:05:00,7.49,7.5,7.49,7.49,13100.0,7.49,7.5,7.49,7.49,13100.0
2010-09-13 12:10:00,7.49,7.5,7.49,7.49,9700.0,7.49,7.5,7.49,7.49,9700.0
2010-09-13 12:15:00,7.49,7.49,7.48,7.48,13000.0,7.49,7.49,7.48,7.48,13000.0
2010-09-13 12:20:00,7.48,7.48,7.46,7.46,73900.0,7.48,7.48,7.46,7.46,73900.0
2010-09-13 12:25:00,7.46,7.47,7.46,7.46,10000.0,7.46,7.47,7.46,7.46,10000.0
2010-09-13 12:30:00,7.46,7.46,7.45,7.45,30300.0,7.46,7.46,7.45,7.45,30300.0
2010-09-13 12:35:00,7.45,7.45,7.44,7.45,26800.0,7.45,7.45,7.44,7.45,26800.0
2010-09-13 12:40:00,7.44,7.45,7.43,7.44,37100.0,7.44,7.45,7.43,7.44,37100.0
2010-09-13 12:45:00,7.44,7.45,7.43,7.43,11000.0,7.44,7.45,7.43,7.43,11000.0
2010-09-13 12:50:00,7.43,7.44,7.43,7.43,17300.0,7.43,7.44,7.43,7.43,17300.0
2010-09-13 12:55:00,7.43,7.44,7.43,7.43,15100.0,7.43,7.44,7.43,7.43,15100.0
2010-09-13 13:00:00,7.43,7.44,7.42,7.42,22600.0,7.43,7.44,7.42,7.42,22600.0
2010-09-13 13:05:00,7.42,7.42,7.4,7.42,33700.0,7.42,7.42,7.4,7.42,33700.0
2010-09-13 13:10:00,7.41,7.45,7.41,7.45,35900.0,7.41,7.45,7.41,7.45,35900.0
2010-09-13 13:15:00,7.44,7.46,7.44,7.46,30500.0,7.44,7.46,7.44,7.46,30500.0
2010-09-13 13:20:00,7.45,7.46,7.45,7.46,17800.0,7.45,7.46,7.45,7.46,17800.0
2010-09-13 13:25:00,7.45,7.47,7.45,7.46,20700.0,7.45,7.47,7.45,7.46,20700.0
2010-09-13 13:30:00,7.46,7.46,7.45,7.45,98600.0,7.46,7.46,7.45,7.45,98600.0
2010-09-13 13:35:00,7.45,7.47,7.45,7.45,48000.0,7.45,7.47,7.45,7.45,48000.0
2010-09-13 13:40:00,7.45,7.45,7.45,7.45,16200.0,7.45,7.45,7.45,7.45,16200.0
2010-09-13 13:45:00,7.45,7.45,7.45,7.45,15100.0,7.45,7.45,7.45,7.45,15100.0
2010-09-13 13:50:00,7.45,7.46,7.43,7.44,42700.0,7.45,7.46,7.43,7.44,42700.0
2010-09-13 13:55:00,7.43,7.43,7.42,7.42,36800.0,7.43,7.43,7.42,7.42,36800.0
2010-09-13 14:00:00,7.42,7.42,7.4,7.41,35100.0,7.42,7.42,7.4,7.41,35100.0
2010-09-13 14:05:00,7.41,7.42,7.4,7.41,15100.0,7.41,7.42,7.4,7.41,15100.0
2010-09-13 14:10:00,7.4,7.41,7.4,7.4,12000.0,7.4,7.41,7.4,7.4,12000.0
2010-09-13 14:15:00,7.4,7.41,7.4,7.4,23300.0,7.4,7.41,7.4,7.4,23300.0
2010-09-13 14:20:00,7.4,7.41,7.4,7.41,11200.0,7.4,7.41,7.4,7.41,11200.0
2010-09-13 14:25:00,7.4,7.41,7.4,7.41,5800.0,7.4,7.41,7.4,7.41,5800.0
2010-09-13 14:30:00,7.4,7.44,7.4,7.44,51000.0,7.4,7.44,7.4,7.44,51000.0
2010-09-13 14:35:00,7.44,7.45,7.43,7.44,33800.0,7.44,7.45,7.43,7.44,33800.0
2010-09-13 14:40:00,7.45,7.46,7.44,7.46,42200.0,7.45,7.46,7.44,7.46,42200.0
2010-09-13 14:45:00,7.46,7.46,7.44,7.44,27100.0,7.46,7.46,7.44,7.44,27100.0
2010-09-13 14:50:00,7.44,7.45,7.44,7.45,10400.0,7.44,7.45,7.44,7.45,10400.0
2010-09-13 14:55:00,7.45,7.45,7.44,7.45,16800.0,7.45,7.45,7.44,7.45,16800.0
2010-09-13 15:00:00,7.44,7.45,7.44,7.44,31100.0,7.44,7.45,7.44,7.44,31100.0
2010-09-13 15:05:00,7.44,7.45,7.44,7.44,76100.0,7.44,7.45,7.44,7.44,76100.0
2010-09-13 15:10:00,7.45,7.49,7.44,7.46,214400.0,7.45,7.49,7.44,7.46,214400.0
2010-09-13 15:15:00,7.46,7.49,7.45,7.48,136300.0,7.46,7.49,7.45,7.48,136300.0
2010-09-13 15:20:00,7.48,7.48,7.46,7.46,70600.0,7.48,7.48,7.46,7.46,70600.0
2010-09-13 15:25:00,7.46,7.47,7.45,7.45,43800.0,7.46,7.47,7.45,7.45,43800.0
2010-09-13 15:30:00,7.45,7.46,7.44,7.45,41700.0,7.45,7.46,7.44,7.45,41700.0
2010-09-13 15:35:00,7.44,7.46,7.44,7.45,69500.0,7.44,7.46,7.44,7.45,69500.0
2010-09-13 15:40:00,7.46,7.5,7.45,7.49,147800.0,7.46,7.5,7.45,7.49,147800.0
2010-09-13 15:45:00,7.49,7.52,7.49,7.51,189600.0,7.49,7.52,7.49,7.51,189600.0
2010-09-13 15:50:00,7.5,7.51,7.48,7.49,193000.0,7.5,7.51,7.48,7.49,193000.0
2010-09-13 15:55:00,7.48,7.49,7.45,7.46,157700.0,7.48,7.49,7.45,7.46,157700.0
2010-09-14 09:30:00,7.46,7.46,7.41,7.45,14900.0,7.46,7.46,7.41,7.45,14900.0
2010-09-14 09:35:00,7.45,7.46,7.42,7.44,39300.0,7.45,7.46,7.42,7.44,39300.0
2010-09-14 09:40:00,7.44,7.48,7.44,7.46,21500.0,7.44,7.48,7.44,7.46,21500.0
2010-09-14 09:45:00,7.45,7.47,7.45,7.46,19600.0,7.45,7.47,7.45,7.46,19600.0
2010-09-14 09:50:00,7.47,7.5,7.46,7.49,54900.0,7.47,7.5,7.46,7.49,54900.0
2010-09-14 09:55:00,7.5,7.51,7.49,7.5,33700.0,7.5,7.51,7.49,7.5,33700.0
2010-09-14 10:00:00,7.5,7.51,7.48,7.49,119800.0,7.5,7.51,7.48,7.49,119800.0
2010-09-14 10:05:00,7.49,7.5,7.47,7.48,95400.0,7.49,7.5,7.47,7.48,95400.0
2010-09-14 10:10:00,7.48,7.51,7.48,7.51,25900.0,7.48,7.51,7.48,7.51,25900.0
2010-09-14 10:15:00,7.5,7.52,7.49,7.52,157200.0,7.5,7.52,7.49,7.52,157200.0
2010-09-14 10:20:00,7.52,7.54,7.5,7.51,71500.0,7.52,7.54,7.5,7.51,71500.0
2010-09-14 10:25:00,7.51,7.52,7.5,7.5,64500.0,7.51,7.52,7.5,7.5,64500.0
2010-09-14 10:30:00,7.51,7.54,7.49,7.53,96800.0,7.51,7.54,7.49,7.53,96800.0
2010-09-14 10:35:00,7.52,7.53,7.52,7.52,9000.0,7.52,7.53,7.52,7.52,9000.0
2010-09-14 10:40:00,7.52,7.54,7.52,7.54,29900.0,7.52,7.54,7.52,7.54,29900.0
2010-09-14 10:45:00,7.54,7.54,7.53,7.54,8500.0,7.54,7.54,7.53,7.54,8500.0
2010-09-14 10:50:00,7.53,7.54,7.53,7.53,10500.0,7.53,7.54,7.53,7.53,10500.0
2010-09-14 10:55:00,7.54,7.54,7.53,7.54,8400.0,7.54,7.54,7.53,7.54,8400.0
2010-09-14 11:00:00,7.54,7.56,7.53,7.55,190900.0,7.54,7.56,7.53,7.55,190900.0
2010-09-14 11:05:00,7.55,7.6,7.55,7.6,47100.0,7.55,7.6,7.55,7.6,47100.0
2010-09-14 11:10:00,7.6,7.6,7.58,7.59,23100.0,7.6,7.6,7.58,7.59,23100.0
2010-09-14 11:15:00,7.59,7.6,7.59,7.6,22800.0,7.59,7.6,7.59,7.6,22800.0
2010-09-14 11:20:00,7.6,7.6,7.59,7.59,35200.0,7.6,7.6,7.59,7.59,35200.0
2010-09-14 11:25:00,7.59,7.63,7.59,7.63,76300.0,7.59,7.63,7.59,7.63,76300.0
2010-09-14 11:30:00,7.62,7.64,7.62,7.62,90900.0,7.62,7.64,7.62,7.62,90900.0
2010-09-14 11:35:00,7.62,7.64,7.61,7.63,66100.0,7.62,7.64,7.61,7.63,66100.0
2010-09-14 11:40:00,7.64,7.67,7.63,7.66,93900.0,7.64,7.67,7.63,7.66,93900.0
2010-09-14 11:45:00,7.65,7.67,7.65,7.67,36600.0,7.65,7.67,7.65,7.67,36600.0
2010-09-14 11:50:00,7.66,7.68,7.66,7.67,31300.0,7.66,7.68,7.66,7.67,31300.0
2010-09-14 11:55:00,7.68,7.71,7.67,7.7,71600.0,7.68,7.71,7.67,7.7,71600.0
2010-09-14 12:00:00,7.7,7.7,7.67,7.67,55400.0,7.7,7.7,7.67,7.67,55400.0
2010-09-14 12:05:00,7.67,7.7,7.67,7.69,92300.0,7.67,7.7,7.67,7.69,92300.0
2010-09-14 12:10:00,7.69,7.7,7.69,7.7,32700.0,7.69,7.7,7.69,7.7,32700.0
2010-09-14 12:15:00,7.7,7.7,7.69,7.7,59200.0,7.7,7.7,7.69,7.7,59200.0
2010-09-14 12:20:00,7.69,7.7,7.69,7.69,36100.0,7.69,7.7,7.69,7.69,36100.0
2010-09-14 12:25:00,7.7,7.7,7.69,7.7,40800.0,7.7,7.7,7.69,7.7,40800.0
2010-09-14 12:30:00,7.69,7.7,7.66,7.66,82200.0,7.69,7.7,7.66,7.66,82200.0
2010-09-14 12:35:00,7.66,7.67,7.66,7.66,32700.0,7.66,7.67,7.66,7.66,32700.0
2010-09-14 12:40:00,7.66,7.67,7.64,7.64,79300.0,7.66,7.67,7.64,7.64,79300.0
2010-09-14 12:45:00,7.64,7.67,7.64,7.67,66900.0,7.64,7.67,7.64,7.67,66900.0
2010-09-14 12:50:00,7.67,7.7,7.66,7.69,57100.0,7.67,7.7,7.66,7.69,57100.0
2010-09-14 12:55:00,7.69,7.7,7.68,7.68,404700.0,7.69,7.7,7.68,7.68,404700.0
2010-09-14 13:00:00,7.68,7.68,7.66,7.67,61800.0,7.68,7.68,7.66,7.67,61800.0
2010-09-14 13:05:00,7.68,7.69,7.67,7.67,66100.0,7.68,7.69,7.67,7.67,66100.0
2010-09-14 13:10:00,7.68,7.69,7.67,7.68,61400.0,7.68,7.69,7.67,7.68,61400.0
2010-09-14 13:15:00,7.68,7.69,7.68,7.68,35100.0,7.68,7.69,7.68,7.68,35100.0
2010-09-14 13:20:00,7.69,7.7,7.68,7.68,163500.0,7.69,7.7,7.68,7.68,163500.0
2010-09-14 13:25:00,7.69,7.7,7.68,7.7,46500.0,7.69,7.7,7.68,7.7,46500.0
2010-09-14 13:30:00,7.69,7.71,7.69,7.7,71000.0,7.69,7.71,7.69,7.7,71000.0
2010-09-14 13:35:00,7.69,7.71,7.69,7.7,77100.0,7.69,7.71,7.69,7.7,77100.0
2010-09-14 13:40:00,7.7,7.7,7.69,7.7,36700.0,7.7,7.7,7.69,7.7,36700.0
2010-09-14 13:45:00,7.69,7.7,7.67,7.68,56100.0,7.69,7.7,7.67,7.68,56100.0
2010-09-14 13:50:00,7.69,7.7,7.68,7.7,31200.0,7.69,7.7,7.68,7.7,31200.0
2010-09-14 13:55:00,7.7,7.73,7.7,7.73,56800.0,7.7,7.73,7.7,7.73,56800.0
2010-09-14 14:00:00,7.72,7.72,7.68,7.7,292700.0,7.72,7.72,7.68,7.7,292700.0
2010-09-14 14:05:00,7.7,7.7,7.68,7.68,13900.0,7.7,7.7,7.68,7.68,13900.0
2010-09-14 14:10:00,7.68,7.68,7.67,7.67,6500.0,7.68,7.68,7.67,7.67,6500.0
2010-09-14 14:15:00,7.67,7.68,7.66,7.66,8800.0,7.67,7.68,7.66,7.66,8800.0
2010-09-14 14:20:00,7.66,7.68,7.66,7.68,16300.0,7.66,7.68,7.66,7.68,16300.0
2010-09-14 14:25:00,7.68,7.68,7.67,7.68,16600.0,7.68,7.68,7.67,7.68,16600.0
2010-09-14 14:30:00,7.68,7.68,7.67,7.68,2000.0,7.68,7.68,7.67,7.68,2000.0
2010-09-14 14:35:00,7.68,7.71,7.68,7.7,58700.0,7.68,7.71,7.68,7.7,58700.0
2010-09-14 14:40:00,7.71,7.73,7.7,7.72,25800.0,7.71,7.73,7.7,7.72,25800.0
2010-09-14 14:45:00,7.72,7.73,7.72,7.72,40200.0,7.72,7.73,7.72,7.72,40200.0
2010-09-14 14:50:00,7.72,7.74,7.72,7.73,40900.0,7.72,7.74,7.72,7.73,40900.0
2010-09-14 14:55:00,7.73,7.74,7.73,7.74,29100.0,7.73,7.74,7.73,7.74,29100.0
2010-09-14 15:00:00,7.74,7.74,7.72,7.72,118900.0,7.74,7.74,7.72,7.72,118900.0
2010-09-14 15:05:00,7.72,7.73,7.72,7.72,33900.0,7.72,7.73,7.72,7.72,33900.0
2010-09-14 15:10:00,7.72,7.73,7.72,7.72,30600.0,7.72,7.73,7.72,7.72,30600.0
2010-09-14 15:15:00,7.73,7.73,7.71,7.71,59000.0,7.73,7.73,7.71,7.71,59000.0
2010-09-14 15:20:00,7.72,7.72,7.69,7.69,69800.0,7.72,7.72,7.69,7.69,69800.0
2010-09-14 15:25:00,7.7,7.7,7.69,7.7,131800.0,7.7,7.7,7.69,7.7,131800.0
2010-09-14 15:30:00,7.7,7.7,7.69,7.7,97600.0,7.7,7.7,7.69,7.7,97600.0
2010-09-14 15:35:00,7.69,7.7,7.68,7.69,118500.0,7.69,7.7,7.68,7.69,118500.0
2010-09-14 15:40:00,7.7,7.7,7.68,7.68,81800.0,7.7,7.7,7.68,7.68,81800.0
2010-09-14 15:45:00,7.68,7.7,7.68,7.69,97300.0,7.68,7.7,7.68,7.69,97300.0
2010-09-14 15:50:00,7.69,7.7,7.69,7.69,93100.0,7.69,7.7,7.69,7.69,93100.0
2010-09-14 15:55:00,7.7,7.71,7.69,7.69,420900.0,7.7,7.71,7.69,7.69,420900.0
2010-09-15 09:30:00,7.67,7.72,7.66,7.68,45100.0,7.67,7.72,7.66,7.68,45100.0
2010-09-15 09:35:00,7.69,7.73,7.68,7.69,54700.0,7.69,7.73,7.68,7.69,54700.0
2010-09-15 09:40:00,7.68,7.72,7.67,7.7,63900.0,7.68,7.72,7.67,7.7,63900.0
2010-09-15 09:45:00,7.7,7.72,7.7,7.71,26100.0,7.7,7.72,7.7,7.71,26100.0
2010-09-15 09:50:00,7.72,7.73,7.71,7.73,16100.0,7.72,7.73,7.71,7.73,16100.0
2010-09-15 09:55:00,7.72,7.73,7.71,7.72,27400.0,7.72,7.73,7.71,7.72,27400.0
2010-09-15 10:00:00,7.73,7.74,7.72,7.74,19600.0,7.73,7.74,7.72,7.74,19600.0
2010-09-15 10:05:00,7.74,7.76,7.73,7.76,113500.0,7.74,7.76,7.73,7.76,113500.0
2010-09-15 10:10:00,7.76,7.76,7.75,7.75,21800.0,7.76,7.76,7.75,7.75,21800.0
2010-09-15 10:15:00,7.75,7.76,7.75,7.75,23100.0,7.75,7.76,7.75,7.75,23100.0
2010-09-15 10:20:00,7.76,7.77,7.75,7.77,48100.0,7.76,7.77,7.75,7.77,48100.0
2010-09-15 10:25:00,7.77,7.77,7.76,7.77,47900.0,7.77,7.77,7.76,7.77,47900.0
2010-09-15 10:30:00,7.76,7.79,7.76,7.79,93000.0,7.76,7.79,7.76,7.79,93000.0
2010-09-15 10:35:00,7.78,7.79,7.76,7.78,118000.0,7.78,7.79,7.76,7.78,118000.0
2010-09-15 10:40:00,7.78,7.8,7.78,7.79,78900.0,7.78,7.8,7.78,7.79,78900.0
2010-09-15 10:45:00,7.79,7.79,7.76,7.79,76500.0,7.79,7.79,7.76,7.79,76500.0
2010-09-15 10:50:00,7.79,7.8,7.79,7.79,44600.0,7.79,7.8,7.79,7.79,44600.0
2010-09-15 10:55:00,7.79,7.8,7.78,7.78,9900.0,7.79,7.8,7.78,7.78,9900.0
2010-09-15 11:00:00,7.78,7.79,7.78,7.78,28400.0,7.78,7.79,7.78,7.78,28400.0
2010-09-15 11:05:00,7.78,7.79,7.78,7.78,21000.0,7.78,7.79,7.78,7.78,21000.0
2010-09-15 11:10:00,7.78,7.78,7.76,7.77,170900.0,7.78,7.78,7.76,7.77,170900.0
2010-09-15 11:15:00,7.77,7.78,7.76,7.77,26400.0,7.77,7.78,7.76,7.77,26400.0
2010-09-15 11:20:00,7.77,7.78,7.77,7.77,12600.0,7.77,7.78,7.77,7.77,12600.0
2010-09-15 11:25:00,7.77,7.78,7.77,7.77,15000.0,7.77,7.78,7.77,7.77,15000.0
2010-09-15 11:30:00,7.78,7.81,7.77,7.8,147800.0,7.78,7.81,7.77,7.8,147800.0
2010-09-15 11:35:00,7.8,7.81,7.8,7.8,70000.0,7.8,7.81,7.8,7.8,70000.0
2010-09-15 11:40:00,7.8,7.83,7.79,7.81,170200.0,7.8,7.83,7.79,7.81,170200.0
2010-09-15 11:45:00,7.81,7.82,7.8,7.8,14600.0,7.81,7.82,7.8,7.8,14600.0
2010-09-15 11:50:00,7.81,7.81,7.8,7.81,23900.0,7.81,7.81,7.8,7.81,23900.0
2010-09-15 11:55:00,7.8,7.81,7.79,7.79,40300.0,7.8,7.81,7.79,7.79,40300.0
2010-09-15 12:00:00,7.79,7.8,7.78,7.79,36700.0,7.79,7.8,7.78,7.79,36700.0
2010-09-15 12:05:00,7.78,7.8,7.78,7.8,136300.0,7.78,7.8,7.78,7.8,136300.0
2010-09-15 12:10:00,7.8,7.8,7.79,7.79,42100.0,7.8,7.8,7.79,7.79,42100.0
2010-09-15 12:15:00,7.8,7.81,7.79,7.8,89500.0,7.8,7.81,7.79,7.8,89500.0
2010-09-15 12:20:00,7.8,7.81,7.8,7.8,4600.0,7.8,7.81,7.8,7.8,4600.0
2010-09-15 12:25:00,7.81,7.81,7.79,7.8,88900.0,7.81,7.81,7.79,7.8,88900.0
2010-09-15 12:30:00,7.8,7.81,7.78,7.79,68700.0,7.8,7.81,7.78,7.79,68700.0
2010-09-15 12:35:00,7.79,7.81,7.79,7.81,118900.0,7.79,7.81,7.79,7.81,118900.0
2010-09-15 12:40:00,7.8,7.81,7.77,7.77,132800.0,7.8,7.81,7.77,7.77,132800.0
2010-09-15 12:45:00,7.77,7.78,7.75,7.76,37000.0,7.77,7.78,7.75,7.76,37000.0
2010-09-15 12:50:00,7.75,7.76,7.73,7.74,93600.0,7.75,7.76,7.73,7.74,93600.0
2010-09-15 12:55:00,7.75,7.75,7.74,7.74,14000.0,7.75,7.75,7.74,7.74,14000.0
2010-09-15 13:00:00,7.74,7.75,7.71,7.72,115500.0,7.74,7.75,7.71,7.72,115500.0
2010-09-15 13:05:00,7.72,7.75,7.72,7.75,93200.0,7.72,7.75,7.72,7.75,93200.0
2010-09-15 13:10:00,7.74,7.75,7.74,7.74,11200.0,7.74,7.75,7.74,7.74,11200.0
2010-09-15 13:15:00,7.74,7.75,7.74,7.74,32800.0,7.74,7.75,7.74,7.74,32800.0
2010-09-15 13:20:00,7.75,7.76,7.74,7.76,36500.0,7.75,7.76,7.74,7.76,36500.0
2010-09-15 13:25:00,7.76,7.76,7.75,7.76,17400.0,7.76,7.76,7.75,7.76,17400.0
2010-09-15 13:30:00,7.76,7.77,7.76,7.76,33100.0,7.76,7.77,7.76,7.76,33100.0
2010-09-15 13:35:00,7.76,7.77,7.74,7.74,26800.0,7.76,7.77,7.74,7.74,26800.0
2010-09-15 13:40:00,7.74,7.74,7.71,7.71,63100.0,7.74,7.74,7.71,7.71,63100.0
2010-09-15 13:45:00,7.71,7.71,7.7,7.7,15600.0,7.71,7.71,7.7,7.7,15600.0
2010-09-15 13:50:00,7.7,7.71,7.7,7.7,16400.0,7.7,7.71,7.7,7.7,16400.0
2010-09-15 13:55:00,7.7,7.71,7.7,7.7,16900.0,7.7,7.71,7.7,7.7,16900.0
2010-09-15 14:00:00,7.7,7.71,7.7,7.71,16300.0,7.7,7.71,7.7,7.71,16300.0
2010-09-15 14:05:00,7.7,7.71,7.7,7.7,16000.0,7.7,7.71,7.7,7.7,16000.0
2010-09-15 14:10:00,7.71,7.71,7.7,7.7,15900.0,7.71,7.71,7.7,7.7,15900.0
2010-09-15 14:15:00,7.71,7.71,7.7,7.7,8600.0,7.71,7.71,7.7,7.7,8600.0
2010-09-15 14:20:00,7.7,7.71,7.7,7.7,12400.0,7.7,7.71,7.7,7.7,12400.0
2010-09-15 14:25:00,7.7,7.73,7.7,7.73,132200.0,7.7,7.73,7.7,7.73,132200.0
2010-09-15 14:30:00,7.73,7.74,7.72,7.72,39500.0,7.73,7.74,7.72,7.72,39500.0
2010-09-15 14:35:00,7.72,7.73,7.72,7.73,3500.0,7.72,7.73,7.72,7.73,3500.0
2010-09-15 14:40:00,7.72,7.73,7.72,7.72,9300.0,7.72,7.73,7.72,7.72,9300.0
2010-09-15 14:45:00,7.73,7.73,7.71,7.72,35200.0,7.73,7.73,7.71,7.72,35200.0
2010-09-15 14:50:00,7.73,7.73,7.72,7.72,10600.0,7.73,7.73,7.72,7.72,10600.0
2010-09-15 14:55:00,7.72,7.73,7.72,7.72,6600.0,7.72,7.73,7.72,7.72,6600.0
2010-09-15 15:00:00,7.72,7.75,7.72,7.75,85700.0,7.72,7.75,7.72,7.75,85700.0
2010-09-15 15:05:00,7.75,7.75,7.74,7.75,49200.0,7.75,7.75,7.74,7.75,49200.0
2010-09-15 15:10:00,7.75,7.76,7.74,7.74,35100.0,7.75,7.76,7.74,7.74,35100.0
2010-09-15 15:15:00,7.74,7.76,7.74,7.75,26500.0,7.74,7.76,7.74,7.75,26500.0
2010-09-15 15:20:00,7.75,7.76,7.74,7.75,97900.0,7.75,7.76,7.74,7.75,97900.0
2010-09-15 15:25:00,7.75,7.76,7.75,7.75,28800.0,7.75,7.76,7.75,7.75,28800.0
2010-09-15 15:30:00,7.75,7.76,7.74,7.75,55300.0,7.75,7.76,7.74,7.75,55300.0
2010-09-15 15:35:00,7.75,7.76,7.73,7.75,85700.0,7.75,7.76,7.73,7.75,85700.0
2010-09-15 15:40:00,7.75,7.75,7.75,7.75,24300.0,7.75,7.75,7.75,7.75,24300.0
2010-09-15 15:45:00,7.75,7.77,7.75,7.76,131600.0,7.75,7.77,7.75,7.76,131600.0
2010-09-15 15:50:00,7.76,7.78,7.76,7.77,161600.0,7.76,7.78,7.76,7.77,161600.0
2010-09-15 15:55:00,7.78,7.78,7.73,7.73,205900.0,7.78,7.78,7.73,7.73,205900.0
2010-09-16 09:30:00,7.67,7.72,7.59,7.71,48300.0,7.67,7.72,7.59,7.71,48300.0
2010-09-16 09:35:00,7.71,7.73,7.7,7.7,58600.0,7.71,7.73,7.7,7.7,58600.0
2010-09-16 09:40:00,7.71,7.71,7.68,7.68,43300.0,7.71,7.71,7.68,7.68,43300.0
2010-09-16 09:45:00,7.68,7.71,7.68,7.69,78000.0,7.68,7.71,7.68,7.69,78000.0
2010-09-16 09:50:00,7.69,7.71,7.69,7.71,34000.0,7.69,7.71,7.69,7.71,34000.0
2010-09-16 09:55:00,7.71,7.71,7.7,7.71,14900.0,7.71,7.71,7.7,7.71,14900.0
2010-09-16 10:00:00,7.71,7.72,7.69,7.72,139300.0,7.71,7.72,7.69,7.72,139300.0
2010-09-16 10:05:00,7.71,7.72,7.7,7.7,64800.0,7.71,7.72,7.7,7.7,64800.0
2010-09-16 10:10:00,7.7,7.71,7.7,7.7,63500.0,7.7,7.71,7.7,7.7,63500.0
2010-09-16 10:15:00,7.7,7.71,7.67,7.69,158300.0,7.7,7.71,7.67,7.69,158300.0
2010-09-16 10:20:00,7.68,7.7,7.68,7.69,22700.0,7.68,7.7,7.68,7.69,22700.0
2010-09-16 10:25:00,7.7,7.71,7.69,7.7,106200.0,7.7,7.71,7.69,7.7,106200.0
2010-09-16 10:30:00,7.7,7.71,7.68,7.68,41000.0,7.7,7.71,7.68,7.68,41000.0
2010-09-16 10:35:00,7.69,7.71,7.68,7.68,30100.0,7.69,7.71,7.68,7.68,30100.0
2010-09-16 10:40:00,7.68,7.71,7.68,7.7,43400.0,7.68,7.71,7.68,7.7,43400.0
2010-09-16 10:45:00,7.71,7.71,7.7,7.7,6300.0,7.71,7.71,7.7,7.7,6300.0
2010-09-16 10:50:00,7.7,7.71,7.69,7.7,91500.0,7.7,7.71,7.69,7.7,91500.0
2010-09-16 10:55:00,7.71,7.71,7.69,7.7,36000.0,7.71,7.71,7.69,7.7,36000.0
2010-09-16 11:00:00,7.69,7.7,7.66,7.67,113400.0,7.69,7.7,7.66,7.67,113400.0
2010-09-16 11:05:00,7.68,7.68,7.67,7.67,5000.0,7.68,7.68,7.67,7.67,5000.0
2010-09-16 11:10:00,7.68,7.68,7.67,7.67,1700.0,7.68,7.68,7.67,7.67,1700.0
2010-09-16 11:15:00,7.68,7.68,7.67,7.68,800.0,7.68,7.68,7.67,7.68,800.0
2010-09-16 11:20:00,7.67,7.68,7.65,7.66,45600.0,7.67,7.68,7.65,7.66,45600.0
2010-09-16 11:25:00,7.66,7.67,7.65,7.65,48100.0,7.66,7.67,7.65,7.65,48100.0
2010-09-16 11:30:00,7.66,7.66,7.63,7.66,52100.0,7.66,7.66,7.63,7.66,52100.0
2010-09-16 11:35:00,7.65,7.68,7.65,7.67,53000.0,7.65,7.68,7.65,7.67,53000.0
2010-09-16 11:40:00,7.67,7.68,7.66,7.66,19100.0,7.67,7.68,7.66,7.66,19100.0
2010-09-16 11:45:00,7.66,7.66,7.66,7.66,13300.0,7.66,7.66,7.66,7.66,13300.0
2010-09-16 11:50:00,7.66,7.67,7.66,7.66,20800.0,7.66,7.67,7.66,7.66,20800.0
2010-09-16 11:55:00,7.66,7.67,7.65,7.65,12300.0,7.66,7.67,7.65,7.65,12300.0
2010-09-16 12:00:00,7.65,7.66,7.65,7.66,47000.0,7.65,7.66,7.65,7.66,47000.0
2010-09-16 12:05:00,7.66,7.66,7.64,7.65,8400.0,7.66,7.66,7.64,7.65,8400.0
2010-09-16 12:10:00,7.64,7.64,7.61,7.62,30800.0,7.64,7.64,7.61,7.62,30800.0
2010-09-16 12:15:00,7.62,7.63,7.62,7.63,9000.0,7.62,7.63,7.62,7.63,9000.0
2010-09-16 12:20:00,7.62,7.63,7.62,7.63,15900.0,7.62,7.63,7.62,7.63,15900.0
2010-09-16 12:25:00,7.62,7.63,7.62,7.62,21200.0,7.62,7.63,7.62,7.62,21200.0
2010-09-16 12:30:00,7.63,7.63,7.62,7.62,11100.0,7.63,7.63,7.62,7.62,11100.0
2010-09-16 12:35:00,7.62,7.63,7.62,7.63,14000.0,7.62,7.63,7.62,7.63,14000.0
2010-09-16 12:40:00,7.62,7.63,7.62,7.63,41800.0,7.62,7.63,7.62,7.63,41800.0
2010-09-16 12:45:00,7.64,7.65,7.63,7.64,44500.0,7.64,7.65,7.63,7.64,44500.0
2010-09-16 12:50:00,7.64,7.66,7.64,7.66,70200.0,7.64,7.66,7.64,7.66,70200.0
2010-09-16 12:55:00,7.66,7.66,7.65,7.65,11900.0,7.66,7.66,7.65,7.65,11900.0
2010-09-16 13:00:00,7.65,7.66,7.65,7.65,31500.0,7.65,7.66,7.65,7.65,31500.0
2010-09-16 13:05:00,7.65,7.66,7.64,7.64,37000.0,7.65,7.66,7.64,7.64,37000.0
2010-09-16 13:10:00,7.64,7.64,7.63,7.63,18000.0,7.64,7.64,7.63,7.63,18000.0
2010-09-16 13:15:00,7.64,7.64,7.61,7.61,14600.0,7.64,7.64,7.61,7.61,14600.0
2010-09-16 13:20:00,7.61,7.63,7.61,7.63,22500.0,7.61,7.63,7.61,7.63,22500.0
2010-09-16 13:25:00,7.63,7.64,7.63,7.63,62100.0,7.63,7.64,7.63,7.63,62100.0
2010-09-16 13:30:00,7.63,7.63,7.61,7.62,48800.0,7.63,7.63,7.61,7.62,48800.0
2010-09-16 13:35:00,7.62,7.63,7.62,7.62,12400.0,7.62,7.63,7.62,7.62,12400.0
2010-09-16 13:40:00,7.63,7.64,7.63,7.64,28300.0,7.63,7.64,7.63,7.64,28300.0
2010-09-16 13:45:00,7.65,7.65,7.64,7.65,23100.0,7.65,7.65,7.64,7.65,23100.0
2010-09-16 13:50:00,7.64,7.65,7.64,7.64,8500.0,7.64,7.65,7.64,7.64,8500.0
2010-09-16 13:55:00,7.64,7.65,7.64,7.64,33500.0,7.64,7.65,7.64,7.64,33500.0
2010-09-16 14:00:00,7.64,7.65,7.64,7.64,6400.0,7.64,7.65,7.64,7.64,6400.0
2010-09-16 14:05:00,7.64,7.66,7.64,7.65,56500.0,7.64,7.66,7.64,7.65,56500.0
2010-09-16 14:10:00,7.65,7.66,7.65,7.65,15300.0,7.65,7.66,7.65,7.65,15300.0
2010-09-16 14:15:00,7.65,7.66,7.65,7.65,7500.0,7.65,7.66,7.65,7.65,7500.0
2010-09-16 14:20:00,7.65,7.68,7.65,7.67,34100.0,7.65,7.68,7.65,7.67,34100.0
2010-09-16 14:25:00,7.67,7.68,7.67,7.68,30800.0,7.67,7.68,7.67,7.68,30800.0
2010-09-16 14:30:00,7.68,7.71,7.68,7.71,45300.0,7.68,7.71,7.68,7.71,45300.0
2010-09-16 14:35:00,7.7,7.71,7.7,7.71,3300.0,7.7,7.71,7.7,7.71,3300.0
2010-09-16 14:40:00,7.7,7.71,7.7,7.71,600.0,7.7,7.71,7.7,7.71,600.0
2010-09-16 14:45:00,7.71,7.71,7.7,7.7,1600.0,7.71,7.71,7.7,7.7,1600.0
2010-09-16 14:50:00,7.7,7.72,7.7,7.7,247200.0,7.7,7.72,7.7,7.7,247200.0
2010-09-16 14:55:00,7.7,7.71,7.7,7.7,54200.0,7.7,7.71,7.7,7.7,54200.0
2010-09-16 15:00:00,7.7,7.7,7.67,7.68,98600.0,7.7,7.7,7.67,7.68,98600.0
2010-09-16 15:05:00,7.68,7.71,7.68,7.68,89100.0,7.68,7.71,7.68,7.68,89100.0
2010-09-16 15:10:00,7.69,7.69,7.68,7.68,32300.0,7.69,7.69,7.68,7.68,32300.0
2010-09-16 15:15:00,7.69,7.71,7.69,7.7,120000.0,7.69,7.71,7.69,7.7,120000.0
2010-09-16 15:20:00,7.71,7.71,7.69,7.7,108000.0,7.71,7.71,7.69,7.7,108000.0
2010-09-16 15:25:00,7.71,7.71,7.7,7.71,19800.0,7.71,7.71,7.7,7.71,19800.0
2010-09-16 15:30:00,7.7,7.71,7.7,7.71,49000.0,7.7,7.71,7.7,7.71,49000.0
2010-09-16 15:35:00,7.71,7.71,7.7,7.71,9300.0,7.71,7.71,7.7,7.71,9300.0
2010-09-16 15:40:00,7.71,7.71,7.7,7.7,20300.0,7.71,7.71,7.7,7.7,20300.0
2010-09-16 15:45:00,7.7,7.71,7.68,7.69,136300.0,7.7,7.71,7.68,7.69,136300.0
2010-09-16 15:50:00,7.68,7.69,7.67,7.68,103200.0,7.68,7.69,7.67,7.68,103200.0
2010-09-16 15:55:00,7.68,7.69,7.68,7.68,114700.0,7.68,7.69,7.68,7.68,114700.0
2010-09-17 09:30:00,7.71,7.73,7.66,7.73,169100.0,7.71,7.73,7.66,7.73,169100.0
2010-09-17 09:35:00,7.73,7.74,7.73,7.73,18500.0,7.73,7.74,7.73,7.73,18500.0
2010-09-17 09:40:00,7.73,7.74,7.71,7.73,33400.0,7.73,7.74,7.71,7.73,33400.0
2010-09-17 09:45:00,7.73,7.76,7.72,7.75,53900.0,7.73,7.76,7.72,7.75,53900.0
2010-09-17 09:50:00,7.75,7.76,7.7,7.7,37900.0,7.75,7.76,7.7,7.7,37900.0
2010-09-17 09:55:00,7.7,7.72,7.68,7.68,59300.0,7.7,7.72,7.68,7.68,59300.0
2010-09-17 10:00:00,7.68,7.69,7.67,7.69,39200.0,7.68,7.69,7.67,7.69,39200.0
2010-09-17 10:05:00,7.69,7.72,7.68,7.69,62700.0,7.69,7.72,7.68,7.69,62700.0
2010-09-17 10:10:00,7.69,7.7,7.68,7.7,21100.0,7.69,7.7,7.68,7.7,21100.0
2010-09-17 10:15:00,7.69,7.69,7.67,7.69,17800.0,7.69,7.69,7.67,7.69,17800.0
2010-09-17 10:20:00,7.69,7.7,7.69,7.69,5000.0,7.69,7.7,7.69,7.69,5000.0
2010-09-17 10:25:00,7.69,7.69,7.67,7.69,12700.0,7.69,7.69,7.67,7.69,12700.0
2010-09-17 10:30:00,7.69,7.7,7.69,7.69,6100.0,7.69,7.7,7.69,7.69,6100.0
2010-09-17 10:35:00,7.69,7.7,7.69,7.7,18300.0,7.69,7.7,7.69,7.7,18300.0
2010-09-17 10:40:00,7.69,7.71,7.69,7.71,18600.0,7.69,7.71,7.69,7.71,18600.0
2010-09-17 10:45:00,7.71,7.72,7.7,7.72,11400.0,7.71,7.72,7.7,7.72,11400.0
2010-09-17 10:50:00,7.71,7.72,7.71,7.71,7400.0,7.71,7.72,7.71,7.71,7400.0
2010-09-17 10:55:00,7.71,7.73,7.71,7.72,9900.0,7.71,7.73,7.71,7.72,9900.0
2010-09-17 11:00:00,7.72,7.73,7.72,7.73,6500.0,7.72,7.73,7.72,7.73,6500.0
2010-09-17 11:05:00,7.73,7.74,7.73,7.74,6900.0,7.73,7.74,7.73,7.74,6900.0
2010-09-17 11:10:00,7.73,7.75,7.73,7.75,16400.0,7.73,7.75,7.73,7.75,16400.0
2010-09-17 11:15:00,7.75,7.76,7.74,7.74,18200.0,7.75,7.76,7.74,7.74,18200.0
2010-09-17 11:20:00,7.74,7.75,7.74,7.75,1700.0,7.74,7.75,7.74,7.75,1700.0
2010-09-17 11:25:00,7.74,7.74,7.73,7.73,12100.0,7.74,7.74,7.73,7.73,12100.0
2010-09-17 11:30:00,7.73,7.74,7.73,7.73,900.0,7.73,7.74,7.73,7.73,900.0
2010-09-17 11:35:00,7.73,7.75,7.73,7.74,19800.0,7.73,7.75,7.73,7.74,19800.0
2010-09-17 11:40:00,7.74,7.74,7.73,7.73,7900.0,7.74,7.74,7.73,7.73,7900.0
2010-09-17 11:45:00,7.74,7.74,7.73,7.73,300.0,7.74,7.74,7.73,7.73,300.0
2010-09-17 11:50:00,7.73,7.74,7.73,7.74,13500.0,7.73,7.74,7.73,7.74,13500.0
2010-09-17 11:55:00,7.74,7.74,7.74,7.74,7500.0,7.74,7.74,7.74,7.74,7500.0
2010-09-17 12:00:00,7.74,7.74,7.74,7.74,4900.0,7.74,7.74,7.74,7.74,4900.0
2010-09-17 12:05:00,7.75,7.75,7.74,7.75,11400.0,7.75,7.75,7.74,7.75,11400.0
2010-09-17 12:10:00,7.75,7.76,7.74,7.75,14300.0,7.75,7.76,7.74,7.75,14300.0
2010-09-17 12:15:00,7.76,7.77,7.76,7.77,10000.0,7.76,7.77,7.76,7.77,10000.0
2010-09-17 12:20:00,7.78,7.78,7.77,7.77,3400.0,7.78,7.78,7.77,7.77,3400.0
2010-09-17 12:25:00,7.77,7.79,7.77,7.78,6600.0,7.77,7.79,7.77,7.78,6600.0
2010-09-17 12:30:00,7.78,7.78,7.77,7.77,24900.0,7.78,7.78,7.77,7.77,24900.0
2010-09-17 12:35:00,7.77,7.78,7.76,7.77,8500.0,7.77,7.78,7.76,7.77,8500.0
2010-09-17 12:40:00,7.77,7.77,7.76,7.76,11700.0,7.77,7.77,7.76,7.76,11700.0
2010-09-17 12:45:00,7.76,7.77,7.76,7.77,20700.0,7.76,7.77,7.76,7.77,20700.0
2010-09-17 12:50:00,7.77,7.77,7.76,7.76,11700.0,7.77,7.77,7.76,7.76,11700.0
2010-09-17 12:55:00,7.76,7.76,7.75,7.76,7000.0,7.76,7.76,7.75,7.76,7000.0
2010-09-17 13:00:00,7.76,7.79,7.76,7.78,90200.0,7.76,7.79,7.76,7.78,90200.0
2010-09-17 13:05:00,7.77,7.78,7.77,7.77,3100.0,7.77,7.78,7.77,7.77,3100.0
2010-09-17 13:10:00,7.77,7.77,7.77,7.77,7500.0,7.77,7.77,7.77,7.77,7500.0
2010-09-17 13:15:00,7.77,7.77,7.76,7.77,8700.0,7.77,7.77,7.76,7.77,8700.0
2010-09-17 13:20:00,7.76,7.77,7.76,7.76,7100.0,7.76,7.77,7.76,7.76,7100.0
2010-09-17 13:25:00,7.77,7.77,7.76,7.76,5100.0,7.77,7.77,7.76,7.76,5100.0
2010-09-17 13:30:00,7.76,7.78,7.76,7.77,25200.0,7.76,7.78,7.76,7.77,25200.0
2010-09-17 13:35:00,7.77,7.78,7.77,7.77,9900.0,7.77,7.78,7.77,7.77,9900.0
2010-09-17 13:40:00,7.77,7.77,7.75,7.75,11100.0,7.77,7.77,7.75,7.75,11100.0
2010-09-17 13:45:00,7.75,7.77,7.75,7.76,15900.0,7.75,7.77,7.75,7.76,15900.0
2010-09-17 13:50:00,7.76,7.77,7.76,7.77,8400.0,7.76,7.77,7.76,7.77,8400.0
2010-09-17 13:55:00,7.77,7.77,7.76,7.76,2800.0,7.77,7.77,7.76,7.76,2800.0
2010-09-17 14:00:00,7.77,7.77,7.76,7.76,300.0,7.77,7.77,7.76,7.76,300.0
2010-09-17 14:05:00,7.76,7.77,7.76,7.77,500.0,7.76,7.77,7.76,7.77,500.0
2010-09-17 14:10:00,7.77,7.79,7.76,7.78,33900.0,7.77,7.79,7.76,7.78,33900.0
2010-09-17 14:15:00,7.77,7.78,7.77,7.77,600.0,7.77,7.78,7.77,7.77,600.0
2010-09-17 14:20:00,7.77,7.78,7.77,7.78,400.0,7.77,7.78,7.77,7.78,400.0
2010-09-17 14:25:00,7.78,7.78,7.77,7.77,14400.0,7.78,7.78,7.77,7.77,14400.0
2010-09-17 14:30:00,7.77,7.78,7.77,7.78,4400.0,7.77,7.78,7.77,7.78,4400.0
2010-09-17 14:35:00,7.78,7.79,7.78,7.78,14400.0,7.78,7.79,7.78,7.78,14400.0
2010-09-17 14:40:00,7.78,7.78,7.78,7.78,3500.0,7.78,7.78,7.78,7.78,3500.0
2010-09-17 14:45:00,7.78,7.79,7.77,7.77,31700.0,7.78,7.79,7.77,7.77,31700.0
2010-09-17 14:50:00,7.78,7.78,7.77,7.78,4200.0,7.78,7.78,7.77,7.78,4200.0
2010-09-17 14:55:00,7.77,7.78,7.77,7.77,6400.0,7.77,7.78,7.77,7.77,6400.0
2010-09-17 15:00:00,7.77,7.78,7.76,7.76,30300.0,7.77,7.78,7.76,7.76,30300.0
2010-09-17 15:05:00,7.76,7.77,7.76,7.77,15700.0,7.76,7.77,7.76,7.77,15700.0
2010-09-17 15:10:00,7.77,7.77,7.76,7.76,4300.0,7.77,7.77,7.76,7.76,4300.0
2010-09-17 15:15:00,7.77,7.77,7.75,7.76,55700.0,7.77,7.77,7.75,7.76,55700.0
2010-09-17 15:20:00,7.76,7.77,7.75,7.77,35800.0,7.76,7.77,7.75,7.77,35800.0
2010-09-17 15:25:00,7.77,7.77,7.76,7.76,37200.0,7.77,7.77,7.76,7.76,37200.0
2010-09-17 15:30:00,7.77,7.77,7.76,7.76,49700.0,7.77,7.77,7.76,7.76,49700.0
2010-09-17 15:35:00,7.76,7.78,7.76,7.76,90400.0,7.76,7.78,7.76,7.76,90400.0
2010-09-17 15:40:00,7.76,7.77,7.76,7.76,30800.0,7.76,7.77,7.76,7.76,30800.0
2010-09-17 15:45:00,7.76,7.76,7.73,7.75,70600.0,7.76,7.76,7.73,7.75,70600.0
2010-09-17 15:50:00,7.75,7.77,7.75,7.77,110300.0,7.75,7.77,7.75,7.77,110300.0
2010-09-17 15:55:00,7.76,7.77,7.75,7.76,136700.0,7.76,7.77,7.75,7.76,136700.0
2010-09-20 09:30:00,7.8,7.8,7.74,7.75,18200.0,7.8,7.8,7.74,7.75,18200.0
2010-09-20 09:35:00,7.74,7.76,7.73,7.76,12600.0,7.74,7.76,7.73,7.76,12600.0
2010-09-20 09:40:00,7.76,7.77,7.75,7.76,15900.0,7.76,7.77,7.75,7.76,15900.0
2010-09-20 09:45:00,7.76,7.79,7.76,7.79,24300.0,7.76,7.79,7.76,7.79,24300.0
2010-09-20 09:50:00,7.79,7.79,7.78,7.79,1400.0,7.79,7.79,7.78,7.79,1400.0
2010-09-20 09:55:00,7.79,7.8,7.79,7.79,2700.0,7.79,7.8,7.79,7.79,2700.0
2010-09-20 10:00:00,7.79,7.84,7.78,7.84,30500.0,7.79,7.84,7.78,7.84,30500.0
2010-09-20 10:05:00,7.84,7.87,7.82,7.86,105400.0,7.84,7.87,7.82,7.86,105400.0
2010-09-20 10:10:00,7.85,7.88,7.85,7.86,20700.0,7.85,7.88,7.85,7.86,20700.0
2010-09-20 10:15:00,7.87,7.9,7.86,7.9,23000.0,7.87,7.9,7.86,7.9,23000.0
2010-09-20 10:20:00,7.9,7.92,7.9,7.9,31300.0,7.9,7.92,7.9,7.9,31300.0
2010-09-20 10:25:00,7.89,7.89,7.89,7.89,800.0,7.89,7.89,7.89,7.89,800.0
2010-09-20 10:30:00,7.89,7.89,7.86,7.86,22400.0,7.89,7.89,7.86,7.86,22400.0
2010-09-20 10:35:00,7.86,7.88,7.86,7.88,24600.0,7.86,7.88,7.86,7.88,24600.0
2010-09-20 10:40:00,7.87,7.88,7.87,7.87,4100.0,7.87,7.88,7.87,7.87,4100.0
2010-09-20 10:45:00,7.87,7.88,7.87,7.87,10000.0,7.87,7.88,7.87,7.87,10000.0
2010-09-20 10:50:00,7.87,7.88,7.87,7.88,9900.0,7.87,7.88,7.87,7.88,9900.0
2010-09-20 10:55:00,7.88,7.88,7.86,7.88,34800.0,7.88,7.88,7.86,7.88,34800.0
2010-09-20 11:00:00,7.88,7.89,7.88,7.88,3600.0,7.88,7.89,7.88,7.88,3600.0
2010-09-20 11:05:00,7.88,7.88,7.88,7.88,3600.0,7.88,7.88,7.88,7.88,3600.0
2010-09-20 11:10:00,7.88,7.89,7.87,7.87,10900.0,7.88,7.89,7.87,7.87,10900.0
2010-09-20 11:15:00,7.87,7.87,7.85,7.85,9200.0,7.87,7.87,7.85,7.85,9200.0
2010-09-20 11:20:00,7.85,7.85,7.85,7.85,3100.0,7.85,7.85,7.85,7.85,3100.0
2010-09-20 11:25:00,7.85,7.86,7.85,7.86,3000.0,7.85,7.86,7.85,7.86,3000.0
2010-09-20 11:30:00,7.85,7.85,7.85,7.85,4800.0,7.85,7.85,7.85,7.85,4800.0
2010-09-20 11:35:00,7.85,7.86,7.82,7.82,28600.0,7.85,7.86,7.82,7.82,28600.0
2010-09-20 11:40:00,7.82,7.83,7.82,7.82,5700.0,7.82,7.83,7.82,7.82,5700.0
2010-09-20 11:45:00,7.82,7.83,7.82,7.83,2700.0,7.82,7.83,7.82,7.83,2700.0
2010-09-20 11:50:00,7.82,7.83,7.82,7.82,3100.0,7.82,7.83,7.82,7.82,3100.0
2010-09-20 11:55:00,7.82,7.82,7.82,7.82,3500.0,7.82,7.82,7.82,7.82,3500.0
2010-09-20 12:00:00,7.82,7.83,7.82,7.82,3100.0,7.82,7.83,7.82,7.82,3100.0
2010-09-20 12:05:00,7.82,7.82,7.79,7.79,23100.0,7.82,7.82,7.79,7.79,23100.0
2010-09-20 12:10:00,7.79,7.8,7.78,7.78,13300.0,7.79,7.8,7.78,7.78,13300.0
2010-09-20 12:15:00,7.78,7.79,7.78,7.78,2100.0,7.78,7.79,7.78,7.78,2100.0
2010-09-20 12:20:00,7.78,7.79,7.78,7.78,3100.0,7.78,7.79,7.78,7.78,3100.0
2010-09-20 12:25:00,7.78,7.79,7.78,7.78,8300.0,7.78,7.79,7.78,7.78,8300.0
2010-09-20 12:30:00,7.79,7.8,7.78,7.8,16500.0,7.79,7.8,7.78,7.8,16500.0
2010-09-20 12:35:00,7.8,7.81,7.79,7.81,10100.0,7.8,7.81,7.79,7.81,10100.0
2010-09-20 12:40:00,7.8,7.83,7.8,7.83,21000.0,7.8,7.83,7.8,7.83,21000.0
2010-09-20 12:45:00,7.83,7.85,7.83,7.84,16000.0,7.83,7.85,7.83,7.84,16000.0
2010-09-20 12:50:00,7.83,7.84,7.82,7.84,22200.0,7.83,7.84,7.82,7.84,22200.0
2010-09-20 12:55:00,7.84,7.84,7.81,7.82,21800.0,7.84,7.84,7.81,7.82,21800.0
2010-09-20 13:00:00,7.81,7.83,7.81,7.83,5800.0,7.81,7.83,7.81,7.83,5800.0
2010-09-20 13:05:00,7.82,7.83,7.82,7.82,600.0,7.82,7.83,7.82,7.82,600.0
2010-09-20 13:10:00,7.82,7.83,7.81,7.81,10300.0,7.82,7.83,7.81,7.81,10300.0
2010-09-20 13:15:00,7.81,7.83,7.81,7.83,11300.0,7.81,7.83,7.81,7.83,11300.0
2010-09-20 13:20:00,7.82,7.83,7.82,7.82,500.0,7.82,7.83,7.82,7.82,500.0
2010-09-20 13:25:00,7.82,7.83,7.82,7.82,4500.0,7.82,7.83,7.82,7.82,4500.0
2010-09-20 13:30:00,7.82,7.83,7.82,7.82,5700.0,7.82,7.83,7.82,7.82,5700.0
2010-09-20 13:35:00,7.82,7.83,7.82,7.83,23700.0,7.82,7.83,7.82,7.83,23700.0
2010-09-20 13:40:00,7.82,7.82,7.82,7.82,1900.0,7.82,7.82,7.82,7.82,1900.0
2010-09-20 13:45:00,7.82,7.83,7.82,7.82,2900.0,7.82,7.83,7.82,7.82,2900.0
2010-09-20 13:50:00,7.82,7.83,7.82,7.82,7500.0,7.82,7.83,7.82,7.82,7500.0
2010-09-20 13:55:00,7.82,7.84,7.82,7.83,13900.0,7.82,7.84,7.82,7.83,13900.0
2010-09-20 14:00:00,7.83,7.84,7.83,7.83,1900.0,7.83,7.84,7.83,7.83,1900.0
2010-09-20 14:05:00,7.83,7.84,7.83,7.83,4700.0,7.83,7.84,7.83,7.83,4700.0
2010-09-20 14:10:00,7.83,7.83,7.83,7.83,6700.0,7.83,7.83,7.83,7.83,6700.0
2010-09-20 14:15:00,7.83,7.84,7.83,7.84,8200.0,7.83,7.84,7.83,7.84,8200.0
2010-09-20 14:20:00,7.84,7.86,7.83,7.86,21600.0,7.84,7.86,7.83,7.86,21600.0
2010-09-20 14:25:00,7.86,7.87,7.86,7.86,1600.0,7.86,7.87,7.86,7.86,1600.0
2010-09-20 14:30:00,7.86,7.87,7.86,7.86,14600.0,7.86,7.87,7.86,7.86,14600.0
2010-09-20 14:35:00,7.86,7.87,7.86,7.86,8500.0,7.86,7.87,7.86,7.86,8500.0
2010-09-20 14:40:00,7.86,7.87,7.86,7.86,3100.0,7.86,7.87,7.86,7.86,3100.0
2010-09-20 14:45:00,7.86,7.86,7.83,7.84,51900.0,7.86,7.86,7.83,7.84,51900.0
2010-09-20 14:50:00,7.84,7.86,7.84,7.86,18300.0,7.84,7.86,7.84,7.86,18300.0
2010-09-20 14:55:00,7.86,7.87,7.85,7.86,15900.0,7.86,7.87,7.85,7.86,15900.0
2010-09-20 15:00:00,7.85,7.87,7.83,7.83,45700.0,7.85,7.87,7.83,7.83,45700.0
2010-09-20 15:05:00,7.83,7.84,7.83,7.83,4100.0,7.83,7.84,7.83,7.83,4100.0
2010-09-20 15:10:00,7.84,7.85,7.83,7.83,51300.0,7.84,7.85,7.83,7.83,51300.0
2010-09-20 15:15:00,7.84,7.84,7.83,7.83,18200.0,7.84,7.84,7.83,7.83,18200.0
2010-09-20 15:20:00,7.84,7.85,7.83,7.84,23300.0,7.84,7.85,7.83,7.84,23300.0
2010-09-20 15:25:00,7.84,7.85,7.81,7.82,85800.0,7.84,7.85,7.81,7.82,85800.0
2010-09-20 15:30:00,7.82,7.83,7.82,7.82,19900.0,7.82,7.83,7.82,7.82,19900.0
2010-09-20 15:35:00,7.82,7.84,7.82,7.84,42300.0,7.82,7.84,7.82,7.84,42300.0
2010-09-20 15:40:00,7.84,7.84,7.83,7.84,8700.0,7.84,7.84,7.83,7.84,8700.0
2010-09-20 15:45:00,7.84,7.84,7.83,7.84,25300.0,7.84,7.84,7.83,7.84,25300.0
2010-09-20 15:50:00,7.83,7.84,7.82,7.84,95800.0,7.83,7.84,7.82,7.84,95800.0
2010-09-20 15:55:00,7.84,7.84,7.83,7.84,93100.0,7.84,7.84,7.83,7.84,93100.0
2010-09-21 09:30:00,7.81,7.83,7.78,7.79,29100.0,7.81,7.83,7.78,7.79,29100.0
2010-09-21 09:35:00,7.78,7.79,7.75,7.76,59800.0,7.78,7.79,7.75,7.76,59800.0
2010-09-21 09:40:00,7.77,7.77,7.74,7.75,32400.0,7.77,7.77,7.74,7.75,32400.0
2010-09-21 09:45:00,7.76,7.77,7.75,7.76,40000.0,7.76,7.77,7.75,7.76,40000.0
2010-09-21 09:50:00,7.76,7.76,7.72,7.72,60900.0,7.76,7.76,7.72,7.72,60900.0
2010-09-21 09:55:00,7.72,7.76,7.72,7.75,35600.0,7.72,7.76,7.72,7.75,35600.0
2010-09-21 10:00:00,7.76,7.76,7.74,7.75,34200.0,7.76,7.76,7.74,7.75,34200.0
2010-09-21 10:05:00,7.75,7.75,7.74,7.74,4700.0,7.75,7.75,7.74,7.74,4700.0
2010-09-21 10:10:00,7.75,7.75,7.74,7.75,7800.0,7.75,7.75,7.74,7.75,7800.0
2010-09-21 10:15:00,7.74,7.75,7.74,7.75,6800.0,7.74,7.75,7.74,7.75,6800.0
2010-09-21 10:20:00,7.75,7.75,7.7,7.72,137400.0,7.75,7.75,7.7,7.72,137400.0
2010-09-21 10:25:00,7.72,7.74,7.72,7.73,59200.0,7.72,7.74,7.72,7.73,59200.0
2010-09-21 10:30:00,7.73,7.75,7.72,7.74,81100.0,7.73,7.75,7.72,7.74,81100.0
2010-09-21 10:35:00,7.74,7.75,7.74,7.75,500.0,7.74,7.75,7.74,7.75,500.0
2010-09-21 10:40:00,7.75,7.75,7.74,7.75,5600.0,7.75,7.75,7.74,7.75,5600.0
2010-09-21 10:45:00,7.75,7.75,7.74,7.75,4100.0,7.75,7.75,7.74,7.75,4100.0
2010-09-21 10:50:00,7.74,7.75,7.74,7.74,10500.0,7.74,7.75,7.74,7.74,10500.0
2010-09-21 10:55:00,7.74,7.74,7.73,7.74,79300.0,7.74,7.74,7.73,7.74,79300.0
2010-09-21 11:00:00,7.73,7.74,7.72,7.72,27800.0,7.73,7.74,7.72,7.72,27800.0
2010-09-21 11:05:00,7.72,7.73,7.71,7.71,37400.0,7.72,7.73,7.71,7.71,37400.0
2010-09-21 11:10:00,7.71,7.72,7.71,7.72,18600.0,7.71,7.72,7.71,7.72,18600.0
2010-09-21 11:15:00,7.72,7.72,7.71,7.71,3300.0,7.72,7.72,7.71,7.71,3300.0
2010-09-21 11:20:00,7.72,7.72,7.7,7.7,21600.0,7.72,7.72,7.7,7.7,21600.0
2010-09-21 11:25:00,7.71,7.71,7.7,7.7,17700.0,7.71,7.71,7.7,7.7,17700.0
2010-09-21 11:30:00,7.7,7.7,7.68,7.7,27600.0,7.7,7.7,7.68,7.7,27600.0
2010-09-21 11:35:00,7.69,7.7,7.69,7.7,15100.0,7.69,7.7,7.69,7.7,15100.0
2010-09-21 11:40:00,7.69,7.7,7.69,7.7,3100.0,7.69,7.7,7.69,7.7,3100.0
2010-09-21 11:45:00,7.7,7.7,7.69,7.69,2800.0,7.7,7.7,7.69,7.69,2800.0
2010-09-21 11:50:00,7.7,7.7,7.69,7.7,4000.0,7.7,7.7,7.69,7.7,4000.0
2010-09-21 11:55:00,7.7,7.7,7.69,7.69,8500.0,7.7,7.7,7.69,7.69,8500.0
2010-09-21 12:00:00,7.7,7.7,7.69,7.7,16500.0,7.7,7.7,7.69,7.7,16500.0
2010-09-21 12:05:00,7.69,7.7,7.69,7.7,8300.0,7.69,7.7,7.69,7.7,8300.0
2010-09-21 12:10:00,7.7,7.7,7.69,7.7,2300.0,7.7,7.7,7.69,7.7,2300.0
2010-09-21 12:15:00,7.7,7.7,7.69,7.7,3200.0,7.7,7.7,7.69,7.7,3200.0
2010-09-21 12:20:00,7.7,7.7,7.69,7.69,5300.0,7.7,7.7,7.69,7.69,5300.0
2010-09-21 12:25:00,7.7,7.7,7.69,7.69,23800.0,7.7,7.7,7.69,7.69,23800.0
2010-09-21 12:30:00,7.69,7.7,7.69,7.7,5800.0,7.69,7.7,7.69,7.7,5800.0
2010-09-21 12:35:00,7.69,7.7,7.69,7.69,2100.0,7.69,7.7,7.69,7.69,2100.0
2010-09-21 12:40:00,7.7,7.71,7.7,7.71,22800.0,7.7,7.71,7.7,7.71,22800.0
2010-09-21 12:45:00,7.71,7.72,7.7,7.71,33100.0,7.71,7.72,7.7,7.71,33100.0
2010-09-21 12:50:00,7.71,7.71,7.7,7.71,1900.0,7.71,7.71,7.7,7.71,1900.0
2010-09-21 12:55:00,7.71,7.71,7.7,7.71,13200.0,7.71,7.71,7.7,7.71,13200.0
2010-09-21 13:00:00,7.71,7.71,7.7,7.71,7000.0,7.71,7.71,7.7,7.71,7000.0
2010-09-21 13:05:00,7.71,7.71,7.68,7.68,34100.0,7.71,7.71,7.68,7.68,34100.0
2010-09-21 13:10:00,7.68,7.7,7.68,7.7,28000.0,7.68,7.7,7.68,7.7,28000.0
2010-09-21 13:15:00,7.7,7.71,7.7,7.7,34600.0,7.7,7.71,7.7,7.7,34600.0
2010-09-21 13:20:00,7.7,7.7,7.67,7.68,41700.0,7.7,7.7,7.67,7.68,41700.0
2010-09-21 13:25:00,7.67,7.68,7.67,7.68,3200.0,7.67,7.68,7.67,7.68,3200.0
2010-09-21 13:30:00,7.68,7.68,7.67,7.68,1700.0,7.68,7.68,7.67,7.68,1700.0
2010-09-21 13:35:00,7.68,7.68,7.64,7.65,113700.0,7.68,7.68,7.64,7.65,113700.0
2010-09-21 13:40:00,7.65,7.66,7.64,7.64,14900.0,7.65,7.66,7.64,7.64,14900.0
2010-09-21 13:45:00,7.65,7.65,7.64,7.64,22300.0,7.65,7.65,7.64,7.64,22300.0
2010-09-21 13:50:00,7.65,7.65,7.64,7.65,5800.0,7.65,7.65,7.64,7.65,5800.0
2010-09-21 13:55:00,7.64,7.65,7.64,7.65,21100.0,7.64,7.65,7.64,7.65,21100.0
2010-09-21 14:00:00,7.64,7.65,7.64,7.65,4700.0,7.64,7.65,7.64,7.65,4700.0
2010-09-21 14:05:00,7.65,7.66,7.65,7.66,3500.0,7.65,7.66,7.65,7.66,3500.0
2010-09-21 14:10:00,7.66,7.69,7.65,7.66,53100.0,7.66,7.69,7.65,7.66,53100.0
2010-09-21 14:15:00,7.66,7.71,7.63,7.69,77600.0,7.66,7.71,7.63,7.69,77600.0
2010-09-21 14:20:00,7.68,7.69,7.66,7.68,39800.0,7.68,7.69,7.66,7.68,39800.0
2010-09-21 14:25:00,7.69,7.7,7.66,7.69,38600.0,7.69,7.7,7.66,7.69,38600.0
2010-09-21 14:30:00,7.69,7.72,7.69,7.71,37900.0,7.69,7.72,7.69,7.71,37900.0
2010-09-21 14:35:00,7.72,7.72,7.69,7.71,60000.0,7.72,7.72,7.69,7.71,60000.0
2010-09-21 14:40:00,7.72,7.73,7.72,7.73,10400.0,7.72,7.73,7.72,7.73,10400.0
2010-09-21 14:45:00,7.72,7.73,7.69,7.7,41500.0,7.72,7.73,7.69,7.7,41500.0
2010-09-21 14:50:00,7.7,7.71,7.69,7.71,37800.0,7.7,7.71,7.69,7.71,37800.0
2010-09-21 14:55:00,7.71,7.71,7.69,7.71,30000.0,7.71,7.71,7.69,7.71,30000.0
2010-09-21 15:00:00,7.7,7.72,7.7,7.72,38300.0,7.7,7.72,7.7,7.72,38300.0
2010-09-21 15:05:00,7.72,7.73,7.7,7.71,53900.0,7.72,7.73,7.7,7.71,53900.0
2010-09-21 15:10:00,7.71,7.72,7.69,7.69,45600.0,7.71,7.72,7.69,7.69,45600.0
2010-09-21 15:15:00,7.7,7.7,7.68,7.69,31500.0,7.7,7.7,7.68,7.69,31500.0
2010-09-21 15:20:00,7.69,7.69,7.68,7.68,27100.0,7.69,7.69,7.68,7.68,27100.0
2010-09-21 15:25:00,7.68,7.7,7.68,7.69,33000.0,7.68,7.7,7.68,7.69,33000.0
2010-09-21 15:30:00,7.69,7.7,7.66,7.67,45000.0,7.69,7.7,7.66,7.67,45000.0
2010-09-21 15:35:00,7.67,7.69,7.65,7.68,53600.0,7.67,7.69,7.65,7.68,53600.0
2010-09-21 15:40:00,7.69,7.7,7.68,7.69,34100.0,7.69,7.7,7.68,7.69,34100.0
2010-09-21 15:45:00,7.7,7.71,7.68,7.69,100100.0,7.7,7.71,7.68,7.69,100100.0
2010-09-21 15:50:00,7.68,7.71,7.68,7.71,69100.0,7.68,7.71,7.68,7.71,69100.0
2010-09-21 15:55:00,7.71,7.71,7.7,7.7,70800.0,7.71,7.71,7.7,7.7,70800.0
2010-09-22 09:30:00,7.66,7.69,7.66,7.69,11900.0,7.66,7.69,7.66,7.69,11900.0
2010-09-22 09:35:00,7.7,7.7,7.67,7.69,21900.0,7.7,7.7,7.67,7.69,21900.0
2010-09-22 09:40:00,7.69,7.74,7.68,7.74,33900.0,7.69,7.74,7.68,7.74,33900.0
2010-09-22 09:45:00,7.74,7.75,7.73,7.75,23100.0,7.74,7.75,7.73,7.75,23100.0
2010-09-22 09:50:00,7.75,7.75,7.67,7.68,79800.0,7.75,7.75,7.67,7.68,79800.0
2010-09-22 09:55:00,7.68,7.68,7.65,7.66,66500.0,7.68,7.68,7.65,7.66,66500.0
2010-09-22 10:00:00,7.66,7.66,7.62,7.63,42500.0,7.66,7.66,7.62,7.63,42500.0
2010-09-22 10:05:00,7.63,7.63,7.62,7.62,15000.0,7.63,7.63,7.62,7.62,15000.0
2010-09-22 10:10:00,7.63,7.64,7.61,7.64,59700.0,7.63,7.64,7.61,7.64,59700.0
2010-09-22 10:15:00,7.64,7.64,7.63,7.63,17800.0,7.64,7.64,7.63,7.63,17800.0
2010-09-22 10:20:00,7.63,7.64,7.62,7.62,15200.0,7.63,7.64,7.62,7.62,15200.0
2010-09-22 10:25:00,7.62,7.62,7.6,7.6,18400.0,7.62,7.62,7.6,7.6,18400.0
2010-09-22 10:30:00,7.6,7.61,7.59,7.61,31800.0,7.6,7.61,7.59,7.61,31800.0
2010-09-22 10:35:00,7.61,7.61,7.59,7.6,21000.0,7.61,7.61,7.59,7.6,21000.0
2010-09-22 10:40:00,7.59,7.61,7.58,7.58,15100.0,7.59,7.61,7.58,7.58,15100.0
2010-09-22 10:45:00,7.59,7.61,7.59,7.6,21900.0,7.59,7.61,7.59,7.6,21900.0
2010-09-22 10:50:00,7.6,7.61,7.59,7.59,24900.0,7.6,7.61,7.59,7.59,24900.0
2010-09-22 10:55:00,7.59,7.6,7.59,7.59,9000.0,7.59,7.6,7.59,7.59,9000.0
2010-09-22 11:00:00,7.59,7.6,7.58,7.6,19500.0,7.59,7.6,7.58,7.6,19500.0
2010-09-22 11:05:00,7.6,7.6,7.58,7.58,14800.0,7.6,7.6,7.58,7.58,14800.0
2010-09-22 11:10:00,7.58,7.58,7.57,7.57,9500.0,7.58,7.58,7.57,7.57,9500.0
2010-09-22 11:15:00,7.57,7.59,7.57,7.58,19800.0,7.57,7.59,7.57,7.58,19800.0
2010-09-22 11:20:00,7.59,7.59,7.57,7.57,15800.0,7.59,7.59,7.57,7.57,15800.0
2010-09-22 11:25:00,7.57,7.57,7.54,7.55,31900.0,7.57,7.57,7.54,7.55,31900.0
2010-09-22 11:30:00,7.54,7.55,7.54,7.54,8400.0,7.54,7.55,7.54,7.54,8400.0
2010-09-22 11:35:00,7.55,7.55,7.52,7.52,37600.0,7.55,7.55,7.52,7.52,37600.0
2010-09-22 11:40:00,7.53,7.55,7.53,7.54,14600.0,7.53,7.55,7.53,7.54,14600.0
2010-09-22 11:45:00,7.54,7.55,7.54,7.55,14900.0,7.54,7.55,7.54,7.55,14900.0
2010-09-22 11:50:00,7.56,7.57,7.56,7.57,6300.0,7.56,7.57,7.56,7.57,6300.0
2010-09-22 11:55:00,7.57,7.58,7.54,7.56,71600.0,7.57,7.58,7.54,7.56,71600.0
2010-09-22 12:00:00,7.56,7.59,7.56,7.59,15800.0,7.56,7.59,7.56,7.59,15800.0
2010-09-22 12:05:00,7.59,7.6,7.58,7.59,12200.0,7.59,7.6,7.58,7.59,12200.0
2010-09-22 12:10:00,7.6,7.62,7.59,7.62,14000.0,7.6,7.62,7.59,7.62,14000.0
2010-09-22 12:15:00,7.62,7.63,7.61,7.63,15300.0,7.62,7.63,7.61,7.63,15300.0
2010-09-22 12:20:00,7.63,7.63,7.61,7.62,22100.0,7.63,7.63,7.61,7.62,22100.0
2010-09-22 12:25:00,7.61,7.62,7.61,7.62,5300.0,7.61,7.62,7.61,7.62,5300.0
2010-09-22 12:30:00,7.62,7.64,7.62,7.64,32900.0,7.62,7.64,7.62,7.64,32900.0
2010-09-22 12:35:00,7.64,7.65,7.64,7.65,24500.0,7.64,7.65,7.64,7.65,24500.0
2010-09-22 12:40:00,7.64,7.64,7.63,7.64,16600.0,7.64,7.64,7.63,7.64,16600.0
2010-09-22 12:45:00,7.64,7.64,7.63,7.64,9300.0,7.64,7.64,7.63,7.64,9300.0
2010-09-22 12:50:00,7.63,7.64,7.63,7.64,6800.0,7.63,7.64,7.63,7.64,6800.0
2010-09-22 12:55:00,7.64,7.64,7.63,7.64,14600.0,7.64,7.64,7.63,7.64,14600.0
2010-09-22 13:00:00,7.64,7.65,7.64,7.65,24100.0,7.64,7.65,7.64,7.65,24100.0
2010-09-22 13:05:00,7.65,7.65,7.64,7.65,16000.0,7.65,7.65,7.64,7.65,16000.0
2010-09-22 13:10:00,7.65,7.65,7.64,7.65,7700.0,7.65,7.65,7.64,7.65,7700.0
2010-09-22 13:15:00,7.65,7.65,7.64,7.65,9900.0,7.65,7.65,7.64,7.65,9900.0
2010-09-22 13:20:00,7.65,7.66,7.64,7.66,150300.0,7.65,7.66,7.64,7.66,150300.0
2010-09-22 13:25:00,7.66,7.66,7.65,7.66,8500.0,7.66,7.66,7.65,7.66,8500.0
2010-09-22 13:30:00,7.66,7.67,7.65,7.67,26100.0,7.66,7.67,7.65,7.67,26100.0
2010-09-22 13:35:00,7.67,7.69,7.67,7.69,52300.0,7.67,7.69,7.67,7.69,52300.0
2010-09-22 13:40:00,7.69,7.69,7.69,7.69,10500.0,7.69,7.69,7.69,7.69,10500.0
2010-09-22 13:45:00,7.68,7.69,7.66,7.67,57000.0,7.68,7.69,7.66,7.67,57000.0
2010-09-22 13:50:00,7.67,7.68,7.67,7.68,21500.0,7.67,7.68,7.67,7.68,21500.0
2010-09-22 13:55:00,7.68,7.68,7.67,7.68,7200.0,7.68,7.68,7.67,7.68,7200.0
2010-09-22 14:00:00,7.67,7.68,7.67,7.68,7600.0,7.67,7.68,7.67,7.68,7600.0
2010-09-22 14:05:00,7.67,7.68,7.67,7.67,10400.0,7.67,7.68,7.67,7.67,10400.0
2010-09-22 14:10:00,7.68,7.68,7.65,7.65,33800.0,7.68,7.68,7.65,7.65,33800.0
2010-09-22 14:15:00,7.65,7.65,7.63,7.63,19700.0,7.65,7.65,7.63,7.63,19700.0
2010-09-22 14:20:00,7.63,7.63,7.62,7.63,11000.0,7.63,7.63,7.62,7.63,11000.0
2010-09-22 14:25:00,7.62,7.63,7.62,7.63,17900.0,7.62,7.63,7.62,7.63,17900.0
2010-09-22 14:30:00,7.62,7.65,7.62,7.64,34300.0,7.62,7.65,7.62,7.64,34300.0
2010-09-22 14:35:00,7.64,7.66,7.64,7.66,65400.0,7.64,7.66,7.64,7.66,65400.0
2010-09-22 14:40:00,7.65,7.66,7.65,7.66,13800.0,7.65,7.66,7.65,7.66,13800.0
2010-09-22 14:45:00,7.65,7.66,7.65,7.66,26400.0,7.65,7.66,7.65,7.66,26400.0
2010-09-22 14:50:00,7.65,7.66,7.65,7.65,23900.0,7.65,7.66,7.65,7.65,23900.0
2010-09-22 14:55:00,7.66,7.66,7.64,7.64,31900.0,7.66,7.66,7.64,7.64,31900.0
2010-09-22 15:00:00,7.64,7.65,7.64,7.65,76200.0,7.64,7.65,7.64,7.65,76200.0
2010-09-22 15:05:00,7.65,7.66,7.63,7.64,72300.0,7.65,7.66,7.63,7.64,72300.0
2010-09-22 15:10:00,7.63,7.66,7.63,7.64,53500.0,7.63,7.66,7.63,7.64,53500.0
2010-09-22 15:15:00,7.64,7.65,7.64,7.64,30200.0,7.64,7.65,7.64,7.64,30200.0
2010-09-22 15:20:00,7.64,7.66,7.62,7.66,89500.0,7.64,7.66,7.62,7.66,89500.0
2010-09-22 15:25:00,7.65,7.66,7.64,7.65,108700.0,7.65,7.66,7.64,7.65,108700.0
2010-09-22 15:30:00,7.65,7.66,7.65,7.66,6800.0,7.65,7.66,7.65,7.66,6800.0
2010-09-22 15:35:00,7.66,7.66,7.65,7.65,23200.0,7.66,7.66,7.65,7.65,23200.0
2010-09-22 15:40:00,7.66,7.66,7.65,7.66,23300.0,7.66,7.66,7.65,7.66,23300.0
2010-09-22 15:45:00,7.65,7.66,7.63,7.63,29600.0,7.65,7.66,7.63,7.63,29600.0
2010-09-22 15:50:00,7.63,7.64,7.63,7.63,34100.0,7.63,7.64,7.63,7.63,34100.0
2010-09-22 15:55:00,7.64,7.64,7.63,7.63,93200.0,7.64,7.64,7.63,7.63,93200.0
2010-09-23 09:30:00,7.56,7.58,7.53,7.58,18100.0,7.56,7.58,7.53,7.58,18100.0
2010-09-23 09:35:00,7.58,7.62,7.57,7.62,15800.0,7.58,7.62,7.57,7.62,15800.0
2010-09-23 09:40:00,7.63,7.66,7.63,7.63,15900.0,7.63,7.66,7.63,7.63,15900.0
2010-09-23 09:45:00,7.64,7.66,7.64,7.66,4100.0,7.64,7.66,7.64,7.66,4100.0
2010-09-23 09:50:00,7.66,7.66,7.65,7.65,6200.0,7.66,7.66,7.65,7.65,6200.0
2010-09-23 09:55:00,7.66,7.66,7.61,7.62,31900.0,7.66,7.66,7.61,7.62,31900.0
2010-09-23 10:00:00,7.62,7.66,7.61,7.65,45100.0,7.62,7.66,7.61,7.65,45100.0
2010-09-23 10:05:00,7.64,7.7,7.64,7.7,46600.0,7.64,7.7,7.64,7.7,46600.0
2010-09-23 10:10:00,7.7,7.7,7.69,7.69,7000.0,7.7,7.7,7.69,7.69,7000.0
2010-09-23 10:15:00,7.69,7.7,7.69,7.7,10600.0,7.69,7.7,7.69,7.7,10600.0
2010-09-23 10:20:00,7.69,7.7,7.69,7.7,11600.0,7.69,7.7,7.69,7.7,11600.0
2010-09-23 10:25:00,7.7,7.7,7.68,7.7,22200.0,7.7,7.7,7.68,7.7,22200.0
2010-09-23 10:30:00,7.7,7.74,7.7,7.73,43500.0,7.7,7.74,7.7,7.73,43500.0
2010-09-23 10:35:00,7.74,7.75,7.74,7.75,16300.0,7.74,7.75,7.74,7.75,16300.0
2010-09-23 10:40:00,7.75,7.75,7.74,7.75,17700.0,7.75,7.75,7.74,7.75,17700.0
2010-09-23 10:45:00,7.74,7.74,7.72,7.73,21100.0,7.74,7.74,7.72,7.73,21100.0
2010-09-23 10:50:00,7.73,7.73,7.71,7.72,18400.0,7.73,7.73,7.71,7.72,18400.0
2010-09-23 10:55:00,7.72,7.72,7.7,7.7,17700.0,7.72,7.72,7.7,7.7,17700.0
2010-09-23 11:00:00,7.71,7.71,7.7,7.71,9400.0,7.71,7.71,7.7,7.71,9400.0
2010-09-23 11:05:00,7.71,7.72,7.7,7.7,26900.0,7.71,7.72,7.7,7.7,26900.0
2010-09-23 11:10:00,7.7,7.7,7.7,7.7,20400.0,7.7,7.7,7.7,7.7,20400.0
2010-09-23 11:15:00,7.7,7.71,7.7,7.7,37800.0,7.7,7.71,7.7,7.7,37800.0
2010-09-23 11:20:00,7.71,7.73,7.71,7.73,27200.0,7.71,7.73,7.71,7.73,27200.0
2010-09-23 11:25:00,7.74,7.74,7.72,7.74,25700.0,7.74,7.74,7.72,7.74,25700.0
2010-09-23 11:30:00,7.74,7.76,7.72,7.72,41000.0,7.74,7.76,7.72,7.72,41000.0
2010-09-23 11:35:00,7.73,7.76,7.73,7.76,29800.0,7.73,7.76,7.73,7.76,29800.0
2010-09-23 11:40:00,7.76,7.77,7.75,7.76,33600.0,7.76,7.77,7.75,7.76,33600.0
2010-09-23 11:45:00,7.76,7.78,7.76,7.76,32900.0,7.76,7.78,7.76,7.76,32900.0
2010-09-23 11:50:00,7.77,7.77,7.75,7.75,6200.0,7.77,7.77,7.75,7.75,6200.0
2010-09-23 11:55:00,7.75,7.76,7.75,7.75,5800.0,7.75,7.76,7.75,7.75,5800.0
2010-09-23 12:00:00,7.75,7.76,7.75,7.75,4700.0,7.75,7.76,7.75,7.75,4700.0
2010-09-23 12:05:00,7.75,7.75,7.75,7.75,1400.0,7.75,7.75,7.75,7.75,1400.0
2010-09-23 12:10:00,7.76,7.76,7.75,7.75,2100.0,7.76,7.76,7.75,7.75,2100.0
2010-09-23 12:15:00,7.75,7.77,7.75,7.77,26900.0,7.75,7.77,7.75,7.77,26900.0
2010-09-23 12:20:00,7.76,7.76,7.76,7.76,200.0,7.76,7.76,7.76,7.76,200.0
2010-09-23 12:25:00,7.76,7.77,7.74,7.74,14100.0,7.76,7.77,7.74,7.74,14100.0
2010-09-23 12:30:00,7.74,7.75,7.73,7.73,5600.0,7.74,7.75,7.73,7.73,5600.0
2010-09-23 12:35:00,7.73,7.73,7.72,7.72,5700.0,7.73,7.73,7.72,7.72,5700.0
2010-09-23 12:40:00,7.72,7.72,7.71,7.71,6900.0,7.72,7.72,7.71,7.71,6900.0
2010-09-23 12:45:00,7.71,7.72,7.71,7.72,16100.0,7.71,7.72,7.71,7.72,16100.0
2010-09-23 12:50:00,7.71,7.71,7.7,7.7,4500.0,7.71,7.71,7.7,7.7,4500.0
2010-09-23 12:55:00,7.7,7.71,7.7,7.71,6200.0,7.7,7.71,7.7,7.71,6200.0
2010-09-23 13:00:00,7.7,7.72,7.7,7.72,27500.0,7.7,7.72,7.7,7.72,27500.0
2010-09-23 13:05:00,7.71,7.72,7.71,7.71,5000.0,7.71,7.72,7.71,7.71,5000.0
2010-09-23 13:10:00,7.71,7.72,7.7,7.7,12000.0,7.71,7.72,7.7,7.7,12000.0
2010-09-23 13:15:00,7.7,7.7,7.69,7.69,8700.0,7.7,7.7,7.69,7.69,8700.0
2010-09-23 13:20:00,7.69,7.7,7.69,7.7,4900.0,7.69,7.7,7.69,7.7,4900.0
2010-09-23 13:25:00,7.69,7.7,7.69,7.69,29100.0,7.69,7.7,7.69,7.69,29100.0
2010-09-23 13:30:00,7.7,7.7,7.68,7.69,23500.0,7.7,7.7,7.68,7.69,23500.0
2010-09-23 13:35:00,7.7,7.7,7.67,7.67,29300.0,7.7,7.7,7.67,7.67,29300.0
2010-09-23 13:40:00,7.68,7.68,7.66,7.66,12200.0,7.68,7.68,7.66,7.66,12200.0
2010-09-23 13:45:00,7.66,7.66,7.64,7.64,45700.0,7.66,7.66,7.64,7.64,45700.0
2010-09-23 13:50:00,7.65,7.65,7.64,7.65,16300.0,7.65,7.65,7.64,7.65,16300.0
2010-09-23 13:55:00,7.65,7.65,7.65,7.65,7500.0,7.65,7.65,7.65,7.65,7500.0
2010-09-23 14:00:00,7.65,7.66,7.65,7.65,1200.0,7.65,7.66,7.65,7.65,1200.0
2010-09-23 14:05:00,7.65,7.66,7.64,7.65,26900.0,7.65,7.66,7.64,7.65,26900.0
2010-09-23 14:10:00,7.65,7.66,7.65,7.65,11300.0,7.65,7.66,7.65,7.65,11300.0
2010-09-23 14:15:00,7.66,7.66,7.65,7.66,3500.0,7.66,7.66,7.65,7.66,3500.0
2010-09-23 14:20:00,7.65,7.66,7.65,7.65,6500.0,7.65,7.66,7.65,7.65,6500.0
2010-09-23 14:25:00,7.65,7.66,7.65,7.65,6400.0,7.65,7.66,7.65,7.65,6400.0
2010-09-23 14:30:00,7.65,7.66,7.65,7.66,1900.0,7.65,7.66,7.65,7.66,1900.0
2010-09-23 14:35:00,7.66,7.66,7.62,7.62,63000.0,7.66,7.66,7.62,7.62,63000.0
2010-09-23 14:40:00,7.63,7.63,7.6,7.6,18800.0,7.63,7.63,7.6,7.6,18800.0
2010-09-23 14:45:00,7.61,7.64,7.61,7.62,81700.0,7.61,7.64,7.61,7.62,81700.0
2010-09-23 14:50:00,7.61,7.62,7.59,7.6,32300.0,7.61,7.62,7.59,7.6,32300.0
2010-09-23 14:55:00,7.6,7.6,7.58,7.59,16400.0,7.6,7.6,7.58,7.59,16400.0
2010-09-23 15:00:00,7.59,7.61,7.58,7.61,24700.0,7.59,7.61,7.58,7.61,24700.0
2010-09-23 15:05:00,7.61,7.62,7.6,7.61,40400.0,7.61,7.62,7.6,7.61,40400.0
2010-09-23 15:10:00,7.61,7.61,7.58,7.58,71600.0,7.61,7.61,7.58,7.58,71600.0
2010-09-23 15:15:00,7.59,7.6,7.57,7.6,60800.0,7.59,7.6,7.57,7.6,60800.0
2010-09-23 15:20:00,7.6,7.61,7.58,7.6,38000.0,7.6,7.61,7.58,7.6,38000.0
2010-09-23 15:25:00,7.6,7.6,7.57,7.57,43200.0,7.6,7.6,7.57,7.57,43200.0
2010-09-23 15:30:00,7.57,7.59,7.56,7.57,131400.0,7.57,7.59,7.56,7.57,131400.0
2010-09-23 15:35:00,7.58,7.58,7.54,7.55,121300.0,7.58,7.58,7.54,7.55,121300.0
2010-09-23 15:40:00,7.55,7.57,7.54,7.55,62700.0,7.55,7.57,7.54,7.55,62700.0
2010-09-23 15:45:00,7.55,7.57,7.54,7.54,106200.0,7.55,7.57,7.54,7.54,106200.0
2010-09-23 15:50:00,7.54,7.55,7.54,7.55,87600.0,7.54,7.55,7.54,7.55,87600.0
2010-09-23 15:55:00,7.54,7.55,7.51,7.52,451500.0,7.54,7.55,7.51,7.52,451500.0
2010-09-24 09:30:00,7.63,7.67,7.63,7.66,9900.0,7.63,7.67,7.63,7.66,9900.0
2010-09-24 09:35:00,7.66,7.69,7.66,7.69,4700.0,7.66,7.69,7.66,7.69,4700.0
2010-09-24 09:40:00,7.7,7.71,7.68,7.7,21600.0,7.7,7.71,7.68,7.7,21600.0
2010-09-24 09:45:00,7.7,7.7,7.68,7.68,26600.0,7.7,7.7,7.68,7.68,26600.0
2010-09-24 09:50:00,7.68,7.69,7.67,7.69,19500.0,7.68,7.69,7.67,7.69,19500.0
2010-09-24 09:55:00,7.69,7.71,7.68,7.7,22300.0,7.69,7.71,7.68,7.7,22300.0
2010-09-24 10:00:00,7.7,7.7,7.69,7.7,114400.0,7.7,7.7,7.69,7.7,114400.0
2010-09-24 10:05:00,7.7,7.74,7.7,7.74,12600.0,7.7,7.74,7.7,7.74,12600.0
2010-09-24 10:10:00,7.74,7.74,7.73,7.73,600.0,7.74,7.74,7.73,7.73,600.0
2010-09-24 10:15:00,7.74,7.74,7.73,7.73,9300.0,7.74,7.74,7.73,7.73,9300.0
2010-09-24 10:20:00,7.73,7.73,7.72,7.72,25300.0,7.73,7.73,7.72,7.72,25300.0
2010-09-24 10:25:00,7.72,7.74,7.72,7.74,22300.0,7.72,7.74,7.72,7.74,22300.0
2010-09-24 10:30:00,7.74,7.74,7.71,7.71,21400.0,7.74,7.74,7.71,7.71,21400.0
2010-09-24 10:35:00,7.71,7.72,7.69,7.71,63000.0,7.71,7.72,7.69,7.71,63000.0
2010-09-24 10:40:00,7.72,7.72,7.69,7.71,24200.0,7.72,7.72,7.69,7.71,24200.0
2010-09-24 10:45:00,7.7,7.73,7.69,7.73,25800.0,7.7,7.73,7.69,7.73,25800.0
2010-09-24 10:50:00,7.73,7.73,7.72,7.72,3100.0,7.73,7.73,7.72,7.72,3100.0
2010-09-24 10:55:00,7.72,7.73,7.72,7.73,5500.0,7.72,7.73,7.72,7.73,5500.0
2010-09-24 11:00:00,7.73,7.73,7.69,7.69,80800.0,7.73,7.73,7.69,7.69,80800.0
2010-09-24 11:05:00,7.69,7.7,7.69,7.7,12400.0,7.69,7.7,7.69,7.7,12400.0
2010-09-24 11:10:00,7.7,7.7,7.69,7.7,29700.0,7.7,7.7,7.69,7.7,29700.0
2010-09-24 11:15:00,7.7,7.7,7.7,7.7,1300.0,7.7,7.7,7.7,7.7,1300.0
2010-09-24 11:20:00,7.7,7.7,7.69,7.69,26800.0,7.7,7.7,7.69,7.69,26800.0
2010-09-24 11:25:00,7.69,7.7,7.69,7.69,6500.0,7.69,7.7,7.69,7.69,6500.0
2010-09-24 11:30:00,7.69,7.7,7.69,7.69,20900.0,7.69,7.7,7.69,7.69,20900.0
2010-09-24 11:35:00,7.69,7.7,7.69,7.69,3500.0,7.69,7.7,7.69,7.69,3500.0
2010-09-24 11:40:00,7.7,7.7,7.68,7.68,15300.0,7.7,7.7,7.68,7.68,15300.0
2010-09-24 11:45:00,7.68,7.69,7.68,7.69,4800.0,7.68,7.69,7.68,7.69,4800.0
2010-09-24 11:50:00,7.68,7.69,7.68,7.68,700.0,7.68,7.69,7.68,7.68,700.0
2010-09-24 11:55:00,7.69,7.69,7.69,7.69,1100.0,7.69,7.69,7.69,7.69,1100.0
2010-09-24 12:00:00,7.69,7.69,7.68,7.68,3400.0,7.69,7.69,7.68,7.68,3400.0
2010-09-24 12:05:00,7.68,7.7,7.68,7.7,4700.0,7.68,7.7,7.68,7.7,4700.0
2010-09-24 12:10:00,7.7,7.7,7.69,7.7,1700.0,7.7,7.7,7.69,7.7,1700.0
2010-09-24 12:15:00,7.69,7.7,7.69,7.7,600.0,7.69,7.7,7.69,7.7,600.0
2010-09-24 12:20:00,7.69,7.7,7.69,7.69,2400.0,7.69,7.7,7.69,7.69,2400.0
2010-09-24 12:25:00,7.69,7.7,7.69,7.7,1500.0,7.69,7.7,7.69,7.7,1500.0
2010-09-24 12:30:00,7.7,7.7,7.7,7.7,6000.0,7.7,7.7,7.7,7.7,6000.0
2010-09-24 12:35:00,7.7,7.7,7.69,7.69,4600.0,7.7,7.7,7.69,7.69,4600.0
2010-09-24 12:40:00,7.7,7.7,7.69,7.7,1000.0,7.7,7.7,7.69,7.7,1000.0
2010-09-24 12:45:00,7.7,7.7,7.69,7.7,1100.0,7.7,7.7,7.69,7.7,1100.0
2010-09-24 12:50:00,7.69,7.7,7.69,7.7,1500.0,7.69,7.7,7.69,7.7,1500.0
2010-09-24 12:55:00,7.7,7.7,7.69,7.7,800.0,7.7,7.7,7.69,7.7,800.0
2010-09-24 13:00:00,7.7,7.7,7.69,7.7,38700.0,7.7,7.7,7.69,7.7,38700.0
2010-09-24 13:05:00,7.7,7.71,7.7,7.7,800.0,7.7,7.71,7.7,7.7,800.0
2010-09-24 13:10:00,7.7,7.7,7.7,7.7,3200.0,7.7,7.7,7.7,7.7,3200.0
2010-09-24 13:15:00,7.7,7.71,7.68,7.69,39600.0,7.7,7.71,7.68,7.69,39600.0
2010-09-24 13:20:00,7.69,7.7,7.69,7.7,10400.0,7.69,7.7,7.69,7.7,10400.0
2010-09-24 13:25:00,7.69,7.7,7.69,7.7,2000.0,7.69,7.7,7.69,7.7,2000.0
2010-09-24 13:30:00,7.69,7.7,7.69,7.7,38300.0,7.69,7.7,7.69,7.7,38300.0
2010-09-24 13:35:00,7.7,7.71,7.7,7.71,16500.0,7.7,7.71,7.7,7.71,16500.0
2010-09-24 13:40:00,7.7,7.71,7.7,7.7,1000.0,7.7,7.71,7.7,7.7,1000.0
2010-09-24 13:45:00,7.71,7.71,7.69,7.7,30500.0,7.71,7.71,7.69,7.7,30500.0
2010-09-24 13:50:00,7.7,7.7,7.69,7.69,1800.0,7.7,7.7,7.69,7.69,1800.0
2010-09-24 13:55:00,7.69,7.7,7.69,7.69,3700.0,7.69,7.7,7.69,7.69,3700.0
2010-09-24 14:00:00,7.69,7.69,7.69,7.69,700.0,7.69,7.69,7.69,7.69,700.0
2010-09-24 14:05:00,7.69,7.7,7.69,7.69,1600.0,7.69,7.7,7.69,7.69,1600.0
2010-09-24 14:10:00,7.7,7.7,7.69,7.69,5500.0,7.7,7.7,7.69,7.69,5500.0
2010-09-24 14:15:00,7.69,7.7,7.69,7.7,300.0,7.69,7.7,7.69,7.7,300.0
2010-09-24 14:20:00,7.7,7.7,7.69,7.69,2600.0,7.7,7.7,7.69,7.69,2600.0
2010-09-24 14:25:00,7.7,7.71,7.69,7.7,19600.0,7.7,7.71,7.69,7.7,19600.0
2010-09-24 14:30:00,7.7,7.72,7.7,7.72,25800.0,7.7,7.72,7.7,7.72,25800.0
2010-09-24 14:35:00,7.72,7.72,7.71,7.72,10600.0,7.72,7.72,7.71,7.72,10600.0
2010-09-24 14:40:00,7.72,7.73,7.72,7.73,3900.0,7.72,7.73,7.72,7.73,3900.0
2010-09-24 14:45:00,7.73,7.74,7.72,7.73,14000.0,7.73,7.74,7.72,7.73,14000.0
2010-09-24 14:50:00,7.73,7.75,7.73,7.75,26800.0,7.73,7.75,7.73,7.75,26800.0
2010-09-24 14:55:00,7.75,7.75,7.73,7.73,37800.0,7.75,7.75,7.73,7.73,37800.0
2010-09-24 15:00:00,7.74,7.74,7.72,7.73,47400.0,7.74,7.74,7.72,7.73,47400.0
2010-09-24 15:05:00,7.73,7.73,7.7,7.72,106600.0,7.73,7.73,7.7,7.72,106600.0
2010-09-24 15:10:00,7.72,7.72,7.71,7.72,22400.0,7.72,7.72,7.71,7.72,22400.0
2010-09-24 15:15:00,7.71,7.73,7.71,7.72,9800.0,7.71,7.73,7.71,7.72,9800.0
2010-09-24 15:20:00,7.73,7.73,7.71,7.72,26800.0,7.73,7.73,7.71,7.72,26800.0
2010-09-24 15:25:00,7.72,7.72,7.7,7.72,34200.0,7.72,7.72,7.7,7.72,34200.0
2010-09-24 15:30:00,7.72,7.72,7.71,7.71,60500.0,7.72,7.72,7.71,7.71,60500.0
2010-09-24 15:35:00,7.71,7.73,7.71,7.73,25300.0,7.71,7.73,7.71,7.73,25300.0
2010-09-24 15:40:00,7.74,7.74,7.73,7.74,6600.0,7.74,7.74,7.73,7.74,6600.0
2010-09-24 15:45:00,7.74,7.74,7.73,7.74,21800.0,7.74,7.74,7.73,7.74,21800.0
2010-09-24 15:50:00,7.74,7.74,7.73,7.74,35000.0,7.74,7.74,7.73,7.74,35000.0
2010-09-24 15:55:00,7.74,7.74,7.73,7.73,75100.0,7.74,7.74,7.73,7.73,75100.0
2010-09-27 09:30:00,7.71,7.71,7.66,7.7,18200.0,7.71,7.71,7.66,7.7,18200.0
2010-09-27 09:35:00,7.71,7.73,7.69,7.69,10300.0,7.71,7.73,7.69,7.69,10300.0
2010-09-27 09:40:00,7.68,7.72,7.68,7.71,24900.0,7.68,7.72,7.68,7.71,24900.0
2010-09-27 09:45:00,7.71,7.74,7.7,7.7,15200.0,7.71,7.74,7.7,7.7,15200.0
2010-09-27 09:50:00,7.71,7.75,7.7,7.75,22700.0,7.71,7.75,7.7,7.75,22700.0
2010-09-27 09:55:00,7.74,7.75,7.73,7.74,7100.0,7.74,7.75,7.73,7.74,7100.0
2010-09-27 10:00:00,7.74,7.75,7.74,7.74,10100.0,7.74,7.75,7.74,7.74,10100.0
2010-09-27 10:05:00,7.73,7.78,7.73,7.78,14000.0,7.73,7.78,7.73,7.78,14000.0
2010-09-27 10:10:00,7.77,7.77,7.74,7.74,28700.0,7.77,7.77,7.74,7.74,28700.0
2010-09-27 10:15:00,7.74,7.75,7.73,7.73,13000.0,7.74,7.75,7.73,7.73,13000.0
2010-09-27 10:20:00,7.73,7.75,7.73,7.75,9200.0,7.73,7.75,7.73,7.75,9200.0
2010-09-27 10:25:00,7.75,7.76,7.75,7.76,10600.0,7.75,7.76,7.75,7.76,10600.0
2010-09-27 10:30:00,7.76,7.77,7.76,7.76,7500.0,7.76,7.77,7.76,7.76,7500.0
2010-09-27 10:35:00,7.77,7.77,7.75,7.75,13800.0,7.77,7.77,7.75,7.75,13800.0
2010-09-27 10:40:00,7.75,7.78,7.75,7.78,21900.0,7.75,7.78,7.75,7.78,21900.0
2010-09-27 10:45:00,7.78,7.79,7.78,7.78,12600.0,7.78,7.79,7.78,7.78,12600.0
2010-09-27 10:50:00,7.78,7.79,7.78,7.78,5500.0,7.78,7.79,7.78,7.78,5500.0
2010-09-27 10:55:00,7.79,7.8,7.79,7.8,8500.0,7.79,7.8,7.79,7.8,8500.0
2010-09-27 11:00:00,7.79,7.79,7.78,7.78,12400.0,7.79,7.79,7.78,7.78,12400.0
2010-09-27 11:05:00,7.78,7.78,7.77,7.77,5800.0,7.78,7.78,7.77,7.77,5800.0
2010-09-27 11:10:00,7.78,7.78,7.76,7.77,8100.0,7.78,7.78,7.76,7.77,8100.0
2010-09-27 11:15:00,7.76,7.76,7.73,7.73,26000.0,7.76,7.76,7.73,7.73,26000.0
2010-09-27 11:20:00,7.73,7.75,7.73,7.75,15100.0,7.73,7.75,7.73,7.75,15100.0
2010-09-27 11:25:00,7.74,7.75,7.74,7.74,1400.0,7.74,7.75,7.74,7.74,1400.0
2010-09-27 11:30:00,7.75,7.76,7.75,7.76,9400.0,7.75,7.76,7.75,7.76,9400.0
2010-09-27 11:35:00,7.76,7.76,7.74,7.74,14100.0,7.76,7.76,7.74,7.74,14100.0
2010-09-27 11:40:00,7.74,7.75,7.74,7.75,4000.0,7.74,7.75,7.74,7.75,4000.0
2010-09-27 11:45:00,7.75,7.76,7.75,7.75,2700.0,7.75,7.76,7.75,7.75,2700.0
2010-09-27 11:50:00,7.76,7.76,7.76,7.76,700.0,7.76,7.76,7.76,7.76,700.0
2010-09-27 11:55:00,7.76,7.77,7.76,7.77,5400.0,7.76,7.77,7.76,7.77,5400.0
2010-09-27 12:00:00,7.77,7.78,7.77,7.77,5500.0,7.77,7.78,7.77,7.77,5500.0
2010-09-27 12:05:00,7.78,7.78,7.77,7.77,1200.0,7.78,7.78,7.77,7.77,1200.0
2010-09-27 12:10:00,7.77,7.78,7.77,7.78,4500.0,7.77,7.78,7.77,7.78,4500.0
2010-09-27 12:15:00,7.78,7.78,7.77,7.77,2500.0,7.78,7.78,7.77,7.77,2500.0
2010-09-27 12:20:00,7.78,7.79,7.76,7.76,37700.0,7.78,7.79,7.76,7.76,37700.0
2010-09-27 12:25:00,7.77,7.77,7.77,7.77,500.0,7.77,7.77,7.77,7.77,500.0
2010-09-27 12:30:00,7.77,7.77,7.76,7.77,5900.0,7.77,7.77,7.76,7.77,5900.0
2010-09-27 12:35:00,7.77,7.77,7.76,7.77,6100.0,7.77,7.77,7.76,7.77,6100.0
2010-09-27 12:40:00,7.77,7.77,7.77,7.77,400.0,7.77,7.77,7.77,7.77,400.0
2010-09-27 12:45:00,7.77,7.78,7.76,7.77,6500.0,7.77,7.78,7.76,7.77,6500.0
2010-09-27 12:50:00,7.78,7.78,7.77,7.77,500.0,7.78,7.78,7.77,7.77,500.0
2010-09-27 12:55:00,7.78,7.78,7.77,7.78,2200.0,7.78,7.78,7.77,7.78,2200.0
2010-09-27 13:00:00,7.78,7.78,7.77,7.78,1400.0,7.78,7.78,7.77,7.78,1400.0
2010-09-27 13:05:00,7.78,7.8,7.78,7.79,20100.0,7.78,7.8,7.78,7.79,20100.0
2010-09-27 13:10:00,7.78,7.79,7.78,7.78,300.0,7.78,7.79,7.78,7.78,300.0
2010-09-27 13:15:00,7.79,7.79,7.78,7.78,800.0,7.79,7.79,7.78,7.78,800.0
2010-09-27 13:20:00,7.79,7.8,7.78,7.79,9300.0,7.79,7.8,7.78,7.79,9300.0
2010-09-27 13:25:00,7.79,7.8,7.79,7.8,1400.0,7.79,7.8,7.79,7.8,1400.0
2010-09-27 13:30:00,7.8,7.8,7.79,7.79,33000.0,7.8,7.8,7.79,7.79,33000.0
2010-09-27 13:35:00,7.79,7.79,7.79,7.79,6500.0,7.79,7.79,7.79,7.79,6500.0
2010-09-27 13:40:00,7.79,7.8,7.79,7.79,5800.0,7.79,7.8,7.79,7.79,5800.0
2010-09-27 13:45:00,7.79,7.8,7.79,7.79,5400.0,7.79,7.8,7.79,7.79,5400.0
2010-09-27 13:50:00,7.79,7.79,7.78,7.79,17900.0,7.79,7.79,7.78,7.79,17900.0
2010-09-27 13:55:00,7.78,7.79,7.78,7.79,6800.0,7.78,7.79,7.78,7.79,6800.0
2010-09-27 14:00:00,7.78,7.79,7.78,7.79,3900.0,7.78,7.79,7.78,7.79,3900.0
2010-09-27 14:05:00,7.79,7.79,7.78,7.78,11500.0,7.79,7.79,7.78,7.78,11500.0
2010-09-27 14:10:00,7.78,7.79,7.77,7.78,20300.0,7.78,7.79,7.77,7.78,20300.0
2010-09-27 14:15:00,7.77,7.78,7.76,7.78,28500.0,7.77,7.78,7.76,7.78,28500.0
2010-09-27 14:20:00,7.78,7.78,7.78,7.78,100.0,7.78,7.78,7.78,7.78,100.0
2010-09-27 14:25:00,7.79,7.79,7.78,7.78,1300.0,7.79,7.79,7.78,7.78,1300.0
2010-09-27 14:30:00,7.79,7.79,7.78,7.79,1400.0,7.79,7.79,7.78,7.79,1400.0
2010-09-27 14:35:00,7.79,7.79,7.79,7.79,700.0,7.79,7.79,7.79,7.79,700.0
2010-09-27 14:40:00,7.79,7.79,7.78,7.78,25800.0,7.79,7.79,7.78,7.78,25800.0
2010-09-27 14:45:00,7.78,7.79,7.78,7.78,7600.0,7.78,7.79,7.78,7.78,7600.0
2010-09-27 14:50:00,7.78,7.79,7.77,7.77,25600.0,7.78,7.79,7.77,7.77,25600.0
2010-09-27 14:55:00,7.77,7.78,7.77,7.78,1500.0,7.77,7.78,7.77,7.78,1500.0
2010-09-27 15:00:00,7.77,7.78,7.76,7.76,20800.0,7.77,7.78,7.76,7.76,20800.0
2010-09-27 15:05:00,7.77,7.78,7.76,7.78,16200.0,7.77,7.78,7.76,7.78,16200.0
2010-09-27 15:10:00,7.78,7.79,7.78,7.78,7000.0,7.78,7.79,7.78,7.78,7000.0
2010-09-27 15:15:00,7.79,7.79,7.78,7.79,2300.0,7.79,7.79,7.78,7.79,2300.0
2010-09-27 15:20:00,7.79,7.79,7.78,7.78,2100.0,7.79,7.79,7.78,7.78,2100.0
2010-09-27 15:25:00,7.79,7.79,7.78,7.79,21300.0,7.79,7.79,7.78,7.79,21300.0
2010-09-27 15:30:00,7.79,7.79,7.78,7.78,2700.0,7.79,7.79,7.78,7.78,2700.0
2010-09-27 15:35:00,7.78,7.79,7.78,7.78,11600.0,7.78,7.79,7.78,7.78,11600.0
2010-09-27 15:40:00,7.78,7.79,7.77,7.77,83000.0,7.78,7.79,7.77,7.77,83000.0
2010-09-27 15:45:00,7.77,7.77,7.71,7.71,245000.0,7.77,7.77,7.71,7.71,245000.0
2010-09-27 15:50:00,7.71,7.72,7.7,7.72,63000.0,7.71,7.72,7.7,7.72,63000.0
2010-09-27 15:55:00,7.72,7.72,7.69,7.69,104700.0,7.72,7.72,7.69,7.69,104700.0
2010-09-28 09:30:00,7.65,7.7,7.56,7.68,105200.0,7.65,7.7,7.56,7.68,105200.0
2010-09-28 09:35:00,7.67,7.67,7.57,7.59,128200.0,7.67,7.67,7.57,7.59,128200.0
2010-09-28 09:40:00,7.59,7.59,7.53,7.54,60900.0,7.59,7.59,7.53,7.54,60900.0
2010-09-28 09:45:00,7.54,7.57,7.51,7.55,86000.0,7.54,7.57,7.51,7.55,86000.0
2010-09-28 09:50:00,7.55,7.61,7.54,7.61,119300.0,7.55,7.61,7.54,7.61,119300.0
2010-09-28 09:55:00,7.6,7.62,7.59,7.62,111300.0,7.6,7.62,7.59,7.62,111300.0
2010-09-28 10:00:00,7.61,7.61,7.56,7.61,34000.0,7.61,7.61,7.56,7.61,34000.0
2010-09-28 10:05:00,7.6,7.61,7.58,7.58,15400.0,7.6,7.61,7.58,7.58,15400.0
2010-09-28 10:10:00,7.59,7.59,7.58,7.58,1200.0,7.59,7.59,7.58,7.58,1200.0
2010-09-28 10:15:00,7.59,7.61,7.58,7.61,21000.0,7.59,7.61,7.58,7.61,21000.0
2010-09-28 10:20:00,7.61,7.65,7.61,7.64,15500.0,7.61,7.65,7.61,7.64,15500.0
2010-09-28 10:25:00,7.65,7.66,7.62,7.63,54100.0,7.65,7.66,7.62,7.63,54100.0
2010-09-28 10:30:00,7.64,7.67,7.63,7.67,129900.0,7.64,7.67,7.63,7.67,129900.0
2010-09-28 10:35:00,7.67,7.71,7.65,7.7,135700.0,7.67,7.71,7.65,7.7,135700.0
2010-09-28 10:40:00,7.7,7.71,7.69,7.7,46700.0,7.7,7.71,7.69,7.7,46700.0
2010-09-28 10:45:00,7.7,7.71,7.68,7.68,61100.0,7.7,7.71,7.68,7.68,61100.0
2010-09-28 10:50:00,7.68,7.69,7.65,7.68,60100.0,7.68,7.69,7.65,7.68,60100.0
2010-09-28 10:55:00,7.67,7.68,7.66,7.68,31300.0,7.67,7.68,7.66,7.68,31300.0
2010-09-28 11:00:00,7.67,7.68,7.64,7.64,86300.0,7.67,7.68,7.64,7.64,86300.0
2010-09-28 11:05:00,7.64,7.65,7.64,7.64,6100.0,7.64,7.65,7.64,7.64,6100.0
2010-09-28 11:10:00,7.64,7.65,7.62,7.63,20000.0,7.64,7.65,7.62,7.63,20000.0
2010-09-28 11:15:00,7.62,7.63,7.59,7.61,205200.0,7.62,7.63,7.59,7.61,205200.0
2010-09-28 11:20:00,7.61,7.61,7.59,7.6,45600.0,7.61,7.61,7.59,7.6,45600.0
2010-09-28 11:25:00,7.6,7.63,7.6,7.63,15700.0,7.6,7.63,7.6,7.63,15700.0
2010-09-28 11:30:00,7.62,7.65,7.62,7.62,298100.0,7.62,7.65,7.62,7.62,298100.0
2010-09-28 11:35:00,7.62,7.63,7.58,7.6,388300.0,7.62,7.63,7.58,7.6,388300.0
2010-09-28 11:40:00,7.59,7.6,7.56,7.56,35100.0,7.59,7.6,7.56,7.56,35100.0
2010-09-28 11:45:00,7.55,7.56,7.53,7.55,103000.0,7.55,7.56,7.53,7.55,103000.0
2010-09-28 11:50:00,7.54,7.55,7.51,7.52,57800.0,7.54,7.55,7.51,7.52,57800.0
2010-09-28 11:55:00,7.52,7.53,7.51,7.52,42600.0,7.52,7.53,7.51,7.52,42600.0
2010-09-28 12:00:00,7.52,7.53,7.52,7.53,6000.0,7.52,7.53,7.52,7.53,6000.0
2010-09-28 12:05:00,7.52,7.53,7.51,7.52,20900.0,7.52,7.53,7.51,7.52,20900.0
2010-09-28 12:10:00,7.51,7.51,7.5,7.51,93600.0,7.51,7.51,7.5,7.51,93600.0
2010-09-28 12:15:00,7.5,7.51,7.49,7.51,24700.0,7.5,7.51,7.49,7.51,24700.0
2010-09-28 12:20:00,7.51,7.53,7.5,7.53,14600.0,7.51,7.53,7.5,7.53,14600.0
2010-09-28 12:25:00,7.52,7.54,7.49,7.54,43600.0,7.52,7.54,7.49,7.54,43600.0
2010-09-28 12:30:00,7.54,7.54,7.52,7.52,9800.0,7.54,7.54,7.52,7.52,9800.0
2010-09-28 12:35:00,7.52,7.53,7.52,7.53,4400.0,7.52,7.53,7.52,7.53,4400.0
2010-09-28 12:40:00,7.52,7.53,7.5,7.51,59100.0,7.52,7.53,7.5,7.51,59100.0
2010-09-28 12:45:00,7.5,7.53,7.5,7.53,77100.0,7.5,7.53,7.5,7.53,77100.0
2010-09-28 12:50:00,7.52,7.52,7.5,7.51,37900.0,7.52,7.52,7.5,7.51,37900.0
2010-09-28 12:55:00,7.51,7.52,7.51,7.51,8500.0,7.51,7.52,7.51,7.51,8500.0
2010-09-28 13:00:00,7.51,7.52,7.51,7.52,7300.0,7.51,7.52,7.51,7.52,7300.0
2010-09-28 13:05:00,7.52,7.52,7.48,7.49,39000.0,7.52,7.52,7.48,7.49,39000.0
2010-09-28 13:10:00,7.48,7.49,7.47,7.48,63200.0,7.48,7.49,7.47,7.48,63200.0
2010-09-28 13:15:00,7.48,7.48,7.46,7.46,79800.0,7.48,7.48,7.46,7.46,79800.0
2010-09-28 13:20:00,7.46,7.46,7.45,7.45,45800.0,7.46,7.46,7.45,7.45,45800.0
2010-09-28 13:25:00,7.45,7.46,7.42,7.43,88800.0,7.45,7.46,7.42,7.43,88800.0
2010-09-28 13:30:00,7.43,7.46,7.43,7.45,93700.0,7.43,7.46,7.43,7.45,93700.0
2010-09-28 13:35:00,7.44,7.48,7.44,7.47,91800.0,7.44,7.48,7.44,7.47,91800.0
2010-09-28 13:40:00,7.46,7.47,7.46,7.47,4600.0,7.46,7.47,7.46,7.47,4600.0
2010-09-28 13:45:00,7.47,7.47,7.46,7.47,8000.0,7.47,7.47,7.46,7.47,8000.0
2010-09-28 13:50:00,7.46,7.49,7.46,7.49,16100.0,7.46,7.49,7.46,7.49,16100.0
2010-09-28 13:55:00,7.48,7.53,7.48,7.53,46700.0,7.48,7.53,7.48,7.53,46700.0
2010-09-28 14:00:00,7.52,7.53,7.51,7.51,64400.0,7.52,7.53,7.51,7.51,64400.0
2010-09-28 14:05:00,7.51,7.52,7.5,7.5,20100.0,7.51,7.52,7.5,7.5,20100.0
2010-09-28 14:10:00,7.5,7.51,7.5,7.51,74900.0,7.5,7.51,7.5,7.51,74900.0
2010-09-28 14:15:00,7.51,7.52,7.49,7.5,38400.0,7.51,7.52,7.49,7.5,38400.0
2010-09-28 14:20:00,7.5,7.51,7.49,7.49,17100.0,7.5,7.51,7.49,7.49,17100.0
2010-09-28 14:25:00,7.5,7.5,7.49,7.49,8800.0,7.5,7.5,7.49,7.49,8800.0
2010-09-28 14:30:00,7.48,7.49,7.47,7.48,14600.0,7.48,7.49,7.47,7.48,14600.0
2010-09-28 14:35:00,7.47,7.49,7.46,7.48,73100.0,7.47,7.49,7.46,7.48,73100.0
2010-09-28 14:40:00,7.47,7.49,7.47,7.47,18700.0,7.47,7.49,7.47,7.47,18700.0
2010-09-28 14:45:00,7.47,7.47,7.46,7.46,45700.0,7.47,7.47,7.46,7.46,45700.0
2010-09-28 14:50:00,7.47,7.47,7.46,7.47,15700.0,7.47,7.47,7.46,7.47,15700.0
2010-09-28 14:55:00,7.46,7.49,7.46,7.49,251800.0,7.46,7.49,7.46,7.49,251800.0
2010-09-28 15:00:00,7.49,7.5,7.48,7.5,133600.0,7.49,7.5,7.48,7.5,133600.0
2010-09-28 15:05:00,7.51,7.51,7.48,7.51,317400.0,7.51,7.51,7.48,7.51,317400.0
2010-09-28 15:10:00,7.51,7.54,7.51,7.53,90800.0,7.51,7.54,7.51,7.53,90800.0
2010-09-28 15:15:00,7.54,7.59,7.54,7.59,91700.0,7.54,7.59,7.54,7.59,91700.0
2010-09-28 15:20:00,7.59,7.59,7.57,7.57,37900.0,7.59,7.59,7.57,7.57,37900.0
2010-09-28 15:25:00,7.57,7.58,7.54,7.56,89400.0,7.57,7.58,7.54,7.56,89400.0
2010-09-28 15:30:00,7.57,7.58,7.56,7.58,35500.0,7.57,7.58,7.56,7.58,35500.0
2010-09-28 15:35:00,7.58,7.59,7.57,7.58,58500.0,7.58,7.59,7.57,7.58,58500.0
2010-09-28 15:40:00,7.58,7.58,7.57,7.58,28700.0,7.58,7.58,7.57,7.58,28700.0
2010-09-28 15:45:00,7.58,7.58,7.57,7.58,39500.0,7.58,7.58,7.57,7.58,39500.0
2010-09-28 15:50:00,7.58,7.58,7.57,7.58,48500.0,7.58,7.58,7.57,7.58,48500.0
2010-09-28 15:55:00,7.58,7.59,7.57,7.58,92900.0,7.58,7.59,7.57,7.58,92900.0
2010-09-29 09:30:00,7.53,7.58,7.48,7.55,24500.0,7.53,7.58,7.48,7.55,24500.0
2010-09-29 09:35:00,7.54,7.57,7.53,7.57,16300.0,7.54,7.57,7.53,7.57,16300.0
2010-09-29 09:40:00,7.58,7.6,7.57,7.58,14800.0,7.58,7.6,7.57,7.58,14800.0
2010-09-29 09:45:00,7.58,7.58,7.51,7.51,42400.0,7.58,7.58,7.51,7.51,42400.0
2010-09-29 09:50:00,7.51,7.52,7.48,7.49,95300.0,7.51,7.52,7.48,7.49,95300.0
2010-09-29 09:55:00,7.49,7.53,7.49,7.53,121700.0,7.49,7.53,7.49,7.53,121700.0
2010-09-29 10:00:00,7.53,7.55,7.48,7.55,55100.0,7.53,7.55,7.48,7.55,55100.0
2010-09-29 10:05:00,7.55,7.56,7.55,7.56,2200.0,7.55,7.56,7.55,7.56,2200.0
2010-09-29 10:10:00,7.55,7.57,7.55,7.57,4700.0,7.55,7.57,7.55,7.57,4700.0
2010-09-29 10:15:00,7.57,7.57,7.53,7.53,15300.0,7.57,7.57,7.53,7.53,15300.0
2010-09-29 10:20:00,7.53,7.53,7.52,7.52,5400.0,7.53,7.53,7.52,7.52,5400.0
2010-09-29 10:25:00,7.52,7.54,7.52,7.54,7500.0,7.52,7.54,7.52,7.54,7500.0
2010-09-29 10:30:00,7.54,7.57,7.54,7.57,9200.0,7.54,7.57,7.54,7.57,9200.0
2010-09-29 10:35:00,7.57,7.57,7.55,7.56,14600.0,7.57,7.57,7.55,7.56,14600.0
2010-09-29 10:40:00,7.56,7.57,7.53,7.55,28000.0,7.56,7.57,7.53,7.55,28000.0
2010-09-29 10:45:00,7.54,7.56,7.54,7.56,11200.0,7.54,7.56,7.54,7.56,11200.0
2010-09-29 10:50:00,7.56,7.56,7.53,7.53,34100.0,7.56,7.56,7.53,7.53,34100.0
2010-09-29 10:55:00,7.52,7.53,7.52,7.53,15100.0,7.52,7.53,7.52,7.53,15100.0
2010-09-29 11:00:00,7.52,7.53,7.52,7.53,5800.0,7.52,7.53,7.52,7.53,5800.0
2010-09-29 11:05:00,7.53,7.53,7.52,7.53,43800.0,7.53,7.53,7.52,7.53,43800.0
2010-09-29 11:10:00,7.53,7.53,7.51,7.51,19100.0,7.53,7.53,7.51,7.51,19100.0
2010-09-29 11:15:00,7.51,7.52,7.5,7.51,75900.0,7.51,7.52,7.5,7.51,75900.0
2010-09-29 11:20:00,7.51,7.52,7.5,7.52,97300.0,7.51,7.52,7.5,7.52,97300.0
2010-09-29 11:25:00,7.51,7.52,7.51,7.51,57900.0,7.51,7.52,7.51,7.51,57900.0
2010-09-29 11:30:00,7.51,7.52,7.51,7.52,9700.0,7.51,7.52,7.51,7.52,9700.0
2010-09-29 11:35:00,7.52,7.52,7.51,7.51,5000.0,7.52,7.52,7.51,7.51,5000.0
2010-09-29 11:40:00,7.52,7.52,7.51,7.51,5000.0,7.52,7.52,7.51,7.51,5000.0
2010-09-29 11:45:00,7.52,7.52,7.51,7.52,5000.0,7.52,7.52,7.51,7.52,5000.0
2010-09-29 11:50:00,7.52,7.52,7.51,7.52,5800.0,7.52,7.52,7.51,7.52,5800.0
2010-09-29 11:55:00,7.51,7.52,7.51,7.51,5000.0,7.51,7.52,7.51,7.51,5000.0
2010-09-29 12:00:00,7.51,7.52,7.5,7.5,12300.0,7.51,7.52,7.5,7.5,12300.0
2010-09-29 12:05:00,7.51,7.51,7.5,7.51,5300.0,7.51,7.51,7.5,7.51,5300.0
2010-09-29 12:10:00,7.5,7.51,7.5,7.51,6200.0,7.5,7.51,7.5,7.51,6200.0
2010-09-29 12:15:00,7.51,7.51,7.5,7.51,5500.0,7.51,7.51,7.5,7.51,5500.0
2010-09-29 12:20:00,7.51,7.52,7.5,7.51,26100.0,7.51,7.52,7.5,7.51,26100.0
2010-09-29 12:25:00,7.52,7.52,7.51,7.52,2900.0,7.52,7.52,7.51,7.52,2900.0
2010-09-29 12:30:00,7.52,7.52,7.51,7.52,4100.0,7.52,7.52,7.51,7.52,4100.0
2010-09-29 12:35:00,7.52,7.53,7.51,7.53,11800.0,7.52,7.53,7.51,7.53,11800.0
2010-09-29 12:40:00,7.53,7.54,7.53,7.54,8100.0,7.53,7.54,7.53,7.54,8100.0
2010-09-29 12:45:00,7.54,7.54,7.53,7.53,3300.0,7.54,7.54,7.53,7.53,3300.0
2010-09-29 12:50:00,7.53,7.55,7.53,7.55,11800.0,7.53,7.55,7.53,7.55,11800.0
2010-09-29 12:55:00,7.55,7.55,7.54,7.55,3700.0,7.55,7.55,7.54,7.55,3700.0
2010-09-29 13:00:00,7.54,7.55,7.54,7.54,7300.0,7.54,7.55,7.54,7.54,7300.0
2010-09-29 13:05:00,7.55,7.55,7.54,7.55,18700.0,7.55,7.55,7.54,7.55,18700.0
2010-09-29 13:10:00,7.55,7.55,7.54,7.55,2700.0,7.55,7.55,7.54,7.55,2700.0
2010-09-29 13:15:00,7.54,7.55,7.54,7.55,10800.0,7.54,7.55,7.54,7.55,10800.0
2010-09-29 13:20:00,7.55,7.55,7.54,7.55,4200.0,7.55,7.55,7.54,7.55,4200.0
2010-09-29 13:25:00,7.55,7.55,7.54,7.54,15900.0,7.55,7.55,7.54,7.54,15900.0
2010-09-29 13:30:00,7.55,7.56,7.54,7.56,16400.0,7.55,7.56,7.54,7.56,16400.0
2010-09-29 13:35:00,7.55,7.56,7.55,7.55,14300.0,7.55,7.56,7.55,7.55,14300.0
2010-09-29 13:40:00,7.55,7.57,7.55,7.56,21500.0,7.55,7.57,7.55,7.56,21500.0
2010-09-29 13:45:00,7.57,7.58,7.57,7.58,32900.0,7.57,7.58,7.57,7.58,32900.0
2010-09-29 13:50:00,7.58,7.58,7.57,7.58,6300.0,7.58,7.58,7.57,7.58,6300.0
2010-09-29 13:55:00,7.58,7.61,7.57,7.61,55000.0,7.58,7.61,7.57,7.61,55000.0
2010-09-29 14:00:00,7.61,7.61,7.6,7.61,21200.0,7.61,7.61,7.6,7.61,21200.0
2010-09-29 14:05:00,7.61,7.61,7.6,7.61,12800.0,7.61,7.61,7.6,7.61,12800.0
2010-09-29 14:10:00,7.6,7.61,7.6,7.61,7800.0,7.6,7.61,7.6,7.61,7800.0
2010-09-29 14:15:00,7.6,7.61,7.6,7.61,21200.0,7.6,7.61,7.6,7.61,21200.0
2010-09-29 14:20:00,7.6,7.63,7.6,7.63,41800.0,7.6,7.63,7.6,7.63,41800.0
2010-09-29 14:25:00,7.62,7.63,7.61,7.61,37300.0,7.62,7.63,7.61,7.61,37300.0
2010-09-29 14:30:00,7.61,7.62,7.61,7.62,10200.0,7.61,7.62,7.61,7.62,10200.0
2010-09-29 14:35:00,7.62,7.63,7.61,7.62,42000.0,7.62,7.63,7.61,7.62,42000.0
2010-09-29 14:40:00,7.63,7.63,7.62,7.63,16700.0,7.63,7.63,7.62,7.63,16700.0
2010-09-29 14:45:00,7.62,7.63,7.62,7.62,6300.0,7.62,7.63,7.62,7.62,6300.0
2010-09-29 14:50:00,7.62,7.63,7.62,7.62,7800.0,7.62,7.63,7.62,7.62,7800.0
2010-09-29 14:55:00,7.62,7.63,7.62,7.62,8600.0,7.62,7.63,7.62,7.62,8600.0
2010-09-29 15:00:00,7.63,7.63,7.62,7.63,10800.0,7.63,7.63,7.62,7.63,10800.0
2010-09-29 15:05:00,7.63,7.63,7.62,7.63,14000.0,7.63,7.63,7.62,7.63,14000.0
2010-09-29 15:10:00,7.62,7.63,7.6,7.6,50800.0,7.62,7.63,7.6,7.6,50800.0
2010-09-29 15:15:00,7.6,7.61,7.58,7.58,45200.0,7.6,7.61,7.58,7.58,45200.0
2010-09-29 15:20:00,7.58,7.61,7.57,7.61,79700.0,7.58,7.61,7.57,7.61,79700.0
2010-09-29 15:25:00,7.61,7.61,7.6,7.61,23800.0,7.61,7.61,7.6,7.61,23800.0
2010-09-29 15:30:00,7.6,7.61,7.58,7.6,64000.0,7.6,7.61,7.58,7.6,64000.0
2010-09-29 15:35:00,7.6,7.61,7.59,7.6,36600.0,7.6,7.61,7.59,7.6,36600.0
2010-09-29 15:40:00,7.61,7.61,7.59,7.59,34300.0,7.61,7.61,7.59,7.59,34300.0
2010-09-29 15:45:00,7.59,7.6,7.58,7.6,53900.0,7.59,7.6,7.58,7.6,53900.0
2010-09-29 15:50:00,7.59,7.6,7.59,7.6,27500.0,7.59,7.6,7.59,7.6,27500.0
2010-09-29 15:55:00,7.59,7.62,7.59,7.62,133300.0,7.59,7.62,7.59,7.62,133300.0
2010-09-30 09:30:00,7.69,7.74,7.57,7.72,48600.0,7.69,7.74,7.57,7.72,48600.0
2010-09-30 09:35:00,7.73,7.75,7.71,7.71,25700.0,7.73,7.75,7.71,7.71,25700.0
2010-09-30 09:40:00,7.71,7.76,7.7,7.76,32400.0,7.71,7.76,7.7,7.76,32400.0
2010-09-30 09:45:00,7.77,7.77,7.72,7.72,32100.0,7.77,7.77,7.72,7.72,32100.0
2010-09-30 09:50:00,7.72,7.72,7.68,7.7,20200.0,7.72,7.72,7.68,7.7,20200.0
2010-09-30 09:55:00,7.7,7.72,7.69,7.71,23000.0,7.7,7.72,7.69,7.71,23000.0
2010-09-30 10:00:00,7.7,7.71,7.68,7.69,9400.0,7.7,7.71,7.68,7.69,9400.0
2010-09-30 10:05:00,7.7,7.71,7.7,7.71,14700.0,7.7,7.71,7.7,7.71,14700.0
2010-09-30 10:10:00,7.71,7.71,7.66,7.68,19900.0,7.71,7.71,7.66,7.68,19900.0
2010-09-30 10:15:00,7.69,7.7,7.69,7.7,6200.0,7.69,7.7,7.69,7.7,6200.0
2010-09-30 10:20:00,7.7,7.7,7.69,7.7,7800.0,7.7,7.7,7.69,7.7,7800.0
2010-09-30 10:25:00,7.7,7.71,7.69,7.69,15000.0,7.7,7.71,7.69,7.69,15000.0
2010-09-30 10:30:00,7.7,7.72,7.69,7.72,26700.0,7.7,7.72,7.69,7.72,26700.0
2010-09-30 10:35:00,7.71,7.72,7.71,7.72,6000.0,7.71,7.72,7.71,7.72,6000.0
2010-09-30 10:40:00,7.72,7.72,7.71,7.72,13700.0,7.72,7.72,7.71,7.72,13700.0
2010-09-30 10:45:00,7.72,7.73,7.72,7.73,17100.0,7.72,7.73,7.72,7.73,17100.0
2010-09-30 10:50:00,7.73,7.73,7.7,7.71,42600.0,7.73,7.73,7.7,7.71,42600.0
2010-09-30 10:55:00,7.7,7.71,7.7,7.7,7000.0,7.7,7.71,7.7,7.7,7000.0
2010-09-30 11:00:00,7.7,7.7,7.65,7.66,28400.0,7.7,7.7,7.65,7.66,28400.0
2010-09-30 11:05:00,7.66,7.66,7.65,7.65,13500.0,7.66,7.66,7.65,7.65,13500.0
2010-09-30 11:10:00,7.65,7.66,7.65,7.65,10100.0,7.65,7.66,7.65,7.65,10100.0
2010-09-30 11:15:00,7.65,7.66,7.65,7.66,6300.0,7.65,7.66,7.65,7.66,6300.0
2010-09-30 11:20:00,7.65,7.66,7.62,7.62,27700.0,7.65,7.66,7.62,7.62,27700.0
2010-09-30 11:25:00,7.62,7.62,7.58,7.61,31900.0,7.62,7.62,7.58,7.61,31900.0
2010-09-30 11:30:00,7.61,7.62,7.61,7.62,10100.0,7.61,7.62,7.61,7.62,10100.0
2010-09-30 11:35:00,7.61,7.61,7.57,7.59,25500.0,7.61,7.61,7.57,7.59,25500.0
2010-09-30 11:40:00,7.6,7.6,7.59,7.6,9700.0,7.6,7.6,7.59,7.6,9700.0
2010-09-30 11:45:00,7.6,7.61,7.6,7.61,6800.0,7.6,7.61,7.6,7.61,6800.0
2010-09-30 11:50:00,7.61,7.62,7.6,7.6,18500.0,7.61,7.62,7.6,7.6,18500.0
2010-09-30 11:55:00,7.61,7.61,7.6,7.6,1800.0,7.61,7.61,7.6,7.6,1800.0
2010-09-30 12:00:00,7.61,7.61,7.58,7.58,13000.0,7.61,7.61,7.58,7.58,13000.0
2010-09-30 12:05:00,7.58,7.6,7.58,7.58,21000.0,7.58,7.6,7.58,7.58,21000.0
2010-09-30 12:10:00,7.58,7.58,7.57,7.58,20100.0,7.58,7.58,7.57,7.58,20100.0
2010-09-30 12:15:00,7.59,7.59,7.58,7.59,2500.0,7.59,7.59,7.58,7.59,2500.0
2010-09-30 12:20:00,7.59,7.6,7.58,7.6,5600.0,7.59,7.6,7.58,7.6,5600.0
2010-09-30 12:25:00,7.59,7.6,7.59,7.6,3400.0,7.59,7.6,7.59,7.6,3400.0
2010-09-30 12:30:00,7.59,7.62,7.59,7.62,11000.0,7.59,7.62,7.59,7.62,11000.0
2010-09-30 12:35:00,7.62,7.64,7.62,7.64,75200.0,7.62,7.64,7.62,7.64,75200.0
2010-09-30 12:40:00,7.63,7.64,7.63,7.63,2800.0,7.63,7.64,7.63,7.63,2800.0
2010-09-30 12:45:00,7.63,7.65,7.63,7.65,25900.0,7.63,7.65,7.63,7.65,25900.0
2010-09-30 12:50:00,7.65,7.67,7.64,7.66,29400.0,7.65,7.67,7.64,7.66,29400.0
2010-09-30 12:55:00,7.67,7.69,7.67,7.69,34200.0,7.67,7.69,7.67,7.69,34200.0
2010-09-30 13:00:00,7.69,7.69,7.68,7.68,13300.0,7.69,7.69,7.68,7.68,13300.0
2010-09-30 13:05:00,7.69,7.69,7.68,7.69,3800.0,7.69,7.69,7.68,7.69,3800.0
2010-09-30 13:10:00,7.69,7.69,7.68,7.69,7200.0,7.69,7.69,7.68,7.69,7200.0
2010-09-30 13:15:00,7.69,7.69,7.68,7.69,6000.0,7.69,7.69,7.68,7.69,6000.0
2010-09-30 13:20:00,7.69,7.69,7.68,7.69,12700.0,7.69,7.69,7.68,7.69,12700.0
2010-09-30 13:25:00,7.68,7.69,7.68,7.68,15400.0,7.68,7.69,7.68,7.68,15400.0
2010-09-30 13:30:00,7.68,7.69,7.68,7.68,11700.0,7.68,7.69,7.68,7.68,11700.0
2010-09-30 13:35:00,7.69,7.7,7.68,7.69,83600.0,7.69,7.7,7.68,7.69,83600.0
2010-09-30 13:40:00,7.69,7.7,7.69,7.7,19500.0,7.69,7.7,7.69,7.7,19500.0
2010-09-30 13:45:00,7.7,7.7,7.69,7.69,6600.0,7.7,7.7,7.69,7.69,6600.0
2010-09-30 13:50:00,7.69,7.69,7.67,7.68,36400.0,7.69,7.69,7.67,7.68,36400.0
2010-09-30 13:55:00,7.68,7.68,7.66,7.66,14900.0,7.68,7.68,7.66,7.66,14900.0
2010-09-30 14:00:00,7.66,7.68,7.66,7.67,32700.0,7.66,7.68,7.66,7.67,32700.0
2010-09-30 14:05:00,7.67,7.68,7.67,7.68,7000.0,7.67,7.68,7.67,7.68,7000.0
2010-09-30 14:10:00,7.67,7.67,7.64,7.64,20900.0,7.67,7.67,7.64,7.64,20900.0
2010-09-30 14:15:00,7.64,7.65,7.64,7.64,12100.0,7.64,7.65,7.64,7.64,12100.0
2010-09-30 14:20:00,7.64,7.65,7.64,7.65,24700.0,7.64,7.65,7.64,7.65,24700.0
2010-09-30 14:25:00,7.64,7.65,7.63,7.64,23100.0,7.64,7.65,7.63,7.64,23100.0
2010-09-30 14:30:00,7.64,7.65,7.63,7.65,22800.0,7.64,7.65,7.63,7.65,22800.0
2010-09-30 14:35:00,7.65,7.66,7.65,7.65,11600.0,7.65,7.66,7.65,7.65,11600.0
2010-09-30 14:40:00,7.65,7.66,7.65,7.66,11800.0,7.65,7.66,7.65,7.66,11800.0
2010-09-30 14:45:00,7.66,7.68,7.65,7.68,29300.0,7.66,7.68,7.65,7.68,29300.0
2010-09-30 14:50:00,7.67,7.68,7.67,7.67,9700.0,7.67,7.68,7.67,7.67,9700.0
2010-09-30 14:55:00,7.68,7.68,7.66,7.66,24400.0,7.68,7.68,7.66,7.66,24400.0
2010-09-30 15:00:00,7.66,7.67,7.64,7.64,15000.0,7.66,7.67,7.64,7.64,15000.0
2010-09-30 15:05:00,7.65,7.67,7.64,7.67,31400.0,7.65,7.67,7.64,7.67,31400.0
2010-09-30 15:10:00,7.66,7.67,7.66,7.66,13200.0,7.66,7.67,7.66,7.66,13200.0
2010-09-30 15:15:00,7.67,7.67,7.65,7.66,26100.0,7.67,7.67,7.65,7.66,26100.0
2010-09-30 15:20:00,7.66,7.66,7.65,7.65,17700.0,7.66,7.66,7.65,7.65,17700.0
2010-09-30 15:25:00,7.66,7.66,7.64,7.65,24700.0,7.66,7.66,7.64,7.65,24700.0
2010-09-30 15:30:00,7.65,7.66,7.63,7.64,48600.0,7.65,7.66,7.63,7.64,48600.0
2010-09-30 15:35:00,7.63,7.64,7.63,7.64,19700.0,7.63,7.64,7.63,7.64,19700.0
2010-09-30 15:40:00,7.64,7.66,7.63,7.65,48200.0,7.64,7.66,7.63,7.65,48200.0
2010-09-30 15:45:00,7.65,7.65,7.62,7.64,46500.0,7.65,7.65,7.62,7.64,46500.0
2010-09-30 15:50:00,7.64,7.65,7.63,7.64,47200.0,7.64,7.65,7.63,7.64,47200.0
2010-09-30 15:55:00,7.64,7.65,7.61,7.62,141300.0,7.64,7.65,7.61,7.62,141300.0
2010-10-01 09:30:00,7.71,7.71,7.57,7.58,35200.0,7.71,7.71,7.57,7.58,35200.0
2010-10-01 09:35:00,7.58,7.62,7.57,7.59,34000.0,7.58,7.62,7.57,7.59,34000.0
2010-10-01 09:40:00,7.59,7.62,7.59,7.61,14800.0,7.59,7.62,7.59,7.61,14800.0
2010-10-01 09:45:00,7.61,7.62,7.6,7.6,48300.0,7.61,7.62,7.6,7.6,48300.0
2010-10-01 09:50:00,7.6,7.62,7.59,7.6,84400.0,7.6,7.62,7.59,7.6,84400.0
2010-10-01 09:55:00,7.6,7.62,7.59,7.62,27700.0,7.6,7.62,7.59,7.62,27700.0
2010-10-01 10:00:00,7.61,7.62,7.57,7.6,98400.0,7.61,7.62,7.57,7.6,98400.0
2010-10-01 10:05:00,7.59,7.64,7.59,7.64,17000.0,7.59,7.64,7.59,7.64,17000.0
2010-10-01 10:10:00,7.64,7.66,7.64,7.64,9900.0,7.64,7.66,7.64,7.64,9900.0
2010-10-01 10:15:00,7.65,7.66,7.65,7.65,14600.0,7.65,7.66,7.65,7.65,14600.0
2010-10-01 10:20:00,7.64,7.64,7.6,7.6,9300.0,7.64,7.64,7.6,7.6,9300.0
2010-10-01 10:25:00,7.6,7.6,7.56,7.56,61100.0,7.6,7.6,7.56,7.56,61100.0
2010-10-01 10:30:00,7.56,7.56,7.5,7.51,79500.0,7.56,7.56,7.5,7.51,79500.0
2010-10-01 10:35:00,7.52,7.54,7.51,7.53,53000.0,7.52,7.54,7.51,7.53,53000.0
2010-10-01 10:40:00,7.53,7.56,7.52,7.56,6100.0,7.53,7.56,7.52,7.56,6100.0
2010-10-01 10:45:00,7.55,7.57,7.54,7.56,9700.0,7.55,7.57,7.54,7.56,9700.0
2010-10-01 10:50:00,7.56,7.57,7.55,7.55,5000.0,7.56,7.57,7.55,7.55,5000.0
2010-10-01 10:55:00,7.56,7.57,7.55,7.57,16400.0,7.56,7.57,7.55,7.57,16400.0
2010-10-01 11:00:00,7.57,7.57,7.53,7.55,37800.0,7.57,7.57,7.53,7.55,37800.0
2010-10-01 11:05:00,7.55,7.56,7.54,7.56,3600.0,7.55,7.56,7.54,7.56,3600.0
2010-10-01 11:10:00,7.56,7.57,7.55,7.55,10600.0,7.56,7.57,7.55,7.55,10600.0
2010-10-01 11:15:00,7.54,7.57,7.54,7.56,8200.0,7.54,7.57,7.54,7.56,8200.0
2010-10-01 11:20:00,7.57,7.57,7.57,7.57,2600.0,7.57,7.57,7.57,7.57,2600.0
2010-10-01 11:25:00,7.56,7.57,7.55,7.57,6000.0,7.56,7.57,7.55,7.57,6000.0
2010-10-01 11:30:00,7.57,7.57,7.55,7.57,7200.0,7.57,7.57,7.55,7.57,7200.0
2010-10-01 11:35:00,7.57,7.59,7.57,7.59,5000.0,7.57,7.59,7.57,7.59,5000.0
2010-10-01 11:40:00,7.58,7.6,7.58,7.59,4100.0,7.58,7.6,7.58,7.59,4100.0
2010-10-01 11:45:00,7.6,7.6,7.6,7.6,3200.0,7.6,7.6,7.6,7.6,3200.0
2010-10-01 11:50:00,7.6,7.61,7.59,7.61,8300.0,7.6,7.61,7.59,7.61,8300.0
2010-10-01 11:55:00,7.61,7.62,7.61,7.62,6600.0,7.61,7.62,7.61,7.62,6600.0
2010-10-01 12:00:00,7.62,7.62,7.6,7.6,4900.0,7.62,7.62,7.6,7.6,4900.0
2010-10-01 12:05:00,7.61,7.62,7.61,7.62,13200.0,7.61,7.62,7.61,7.62,13200.0
2010-10-01 12:10:00,7.61,7.61,7.6,7.6,5600.0,7.61,7.61,7.6,7.6,5600.0
2010-10-01 12:15:00,7.6,7.6,7.59,7.6,3100.0,7.6,7.6,7.59,7.6,3100.0
2010-10-01 12:20:00,7.6,7.6,7.59,7.6,4000.0,7.6,7.6,7.59,7.6,4000.0
2010-10-01 12:25:00,7.6,7.6,7.58,7.58,13300.0,7.6,7.6,7.58,7.58,13300.0
2010-10-01 12:30:00,7.58,7.58,7.57,7.57,3900.0,7.58,7.58,7.57,7.57,3900.0
2010-10-01 12:35:00,7.57,7.58,7.57,7.57,700.0,7.57,7.58,7.57,7.57,700.0
2010-10-01 12:40:00,7.58,7.58,7.55,7.55,37400.0,7.58,7.58,7.55,7.55,37400.0
2010-10-01 12:45:00,7.55,7.55,7.54,7.54,20200.0,7.55,7.55,7.54,7.54,20200.0
2010-10-01 12:50:00,7.54,7.55,7.51,7.52,47500.0,7.54,7.55,7.51,7.52,47500.0
2010-10-01 12:55:00,7.52,7.52,7.5,7.51,36900.0,7.52,7.52,7.5,7.51,36900.0
2010-10-01 13:00:00,7.52,7.52,7.51,7.52,3800.0,7.52,7.52,7.51,7.52,3800.0
2010-10-01 13:05:00,7.51,7.53,7.51,7.53,8700.0,7.51,7.53,7.51,7.53,8700.0
2010-10-01 13:10:00,7.53,7.55,7.52,7.54,9900.0,7.53,7.55,7.52,7.54,9900.0
2010-10-01 13:15:00,7.54,7.57,7.54,7.57,14600.0,7.54,7.57,7.54,7.57,14600.0
2010-10-01 13:20:00,7.57,7.57,7.56,7.56,3900.0,7.57,7.57,7.56,7.56,3900.0
2010-10-01 13:25:00,7.57,7.57,7.56,7.56,4000.0,7.57,7.57,7.56,7.56,4000.0
2010-10-01 13:30:00,7.57,7.57,7.56,7.57,3900.0,7.57,7.57,7.56,7.57,3900.0
2010-10-01 13:35:00,7.57,7.57,7.56,7.57,3700.0,7.57,7.57,7.56,7.57,3700.0
2010-10-01 13:40:00,7.57,7.57,7.54,7.55,20700.0,7.57,7.57,7.54,7.55,20700.0
2010-10-01 13:45:00,7.54,7.55,7.53,7.54,11600.0,7.54,7.55,7.53,7.54,11600.0
2010-10-01 13:50:00,7.54,7.55,7.53,7.55,15100.0,7.54,7.55,7.53,7.55,15100.0
2010-10-01 13:55:00,7.55,7.55,7.54,7.55,3900.0,7.55,7.55,7.54,7.55,3900.0
2010-10-01 14:00:00,7.55,7.57,7.54,7.57,14700.0,7.55,7.57,7.54,7.57,14700.0
2010-10-01 14:05:00,7.56,7.57,7.56,7.57,4000.0,7.56,7.57,7.56,7.57,4000.0
2010-10-01 14:10:00,7.56,7.57,7.56,7.57,4800.0,7.56,7.57,7.56,7.57,4800.0
2010-10-01 14:15:00,7.56,7.58,7.56,7.58,5500.0,7.56,7.58,7.56,7.58,5500.0
2010-10-01 14:20:00,7.57,7.59,7.57,7.58,21700.0,7.57,7.59,7.57,7.58,21700.0
2010-10-01 14:25:00,7.57,7.58,7.57,7.58,4200.0,7.57,7.58,7.57,7.58,4200.0
2010-10-01 14:30:00,7.57,7.58,7.57,7.58,4300.0,7.57,7.58,7.57,7.58,4300.0
2010-10-01 14:35:00,7.58,7.6,7.58,7.59,19400.0,7.58,7.6,7.58,7.59,19400.0
2010-10-01 14:40:00,7.59,7.6,7.59,7.59,9300.0,7.59,7.6,7.59,7.59,9300.0
2010-10-01 14:45:00,7.6,7.61,7.59,7.6,8500.0,7.6,7.61,7.59,7.6,8500.0
2010-10-01 14:50:00,7.61,7.61,7.6,7.61,11100.0,7.61,7.61,7.6,7.61,11100.0
2010-10-01 14:55:00,7.61,7.61,7.6,7.6,3700.0,7.61,7.61,7.6,7.6,3700.0
2010-10-01 15:00:00,7.6,7.62,7.6,7.61,8600.0,7.6,7.62,7.6,7.61,8600.0
2010-10-01 15:05:00,7.62,7.64,7.61,7.63,22400.0,7.62,7.64,7.61,7.63,22400.0
2010-10-01 15:10:00,7.63,7.64,7.61,7.62,27600.0,7.63,7.64,7.61,7.62,27600.0
2010-10-01 15:15:00,7.61,7.63,7.61,7.62,12800.0,7.61,7.63,7.61,7.62,12800.0
2010-10-01 15:20:00,7.62,7.63,7.6,7.61,37000.0,7.62,7.63,7.6,7.61,37000.0
2010-10-01 15:25:00,7.6,7.61,7.58,7.58,38700.0,7.6,7.61,7.58,7.58,38700.0
2010-10-01 15:30:00,7.58,7.59,7.57,7.57,23900.0,7.58,7.59,7.57,7.57,23900.0
2010-10-01 15:35:00,7.57,7.58,7.57,7.57,35900.0,7.57,7.58,7.57,7.57,35900.0
2010-10-01 15:40:00,7.58,7.58,7.56,7.56,41300.0,7.58,7.58,7.56,7.56,41300.0
2010-10-01 15:45:00,7.57,7.57,7.56,7.57,29000.0,7.57,7.57,7.56,7.57,29000.0
2010-10-01 15:50:00,7.57,7.59,7.57,7.59,70400.0,7.57,7.59,7.57,7.59,70400.0
2010-10-01 15:55:00,7.58,7.59,7.58,7.59,123600.0,7.58,7.59,7.58,7.59,123600.0
2010-10-04 09:30:00,7.54,7.61,7.54,7.6,26200.0,7.54,7.61,7.54,7.6,26200.0
2010-10-04 09:35:00,7.6,7.62,7.58,7.62,14600.0,7.6,7.62,7.58,7.62,14600.0
2010-10-04 09:40:00,7.62,7.64,7.57,7.63,22700.0,7.62,7.64,7.57,7.63,22700.0
2010-10-04 09:45:00,7.64,7.64,7.63,7.63,6200.0,7.64,7.64,7.63,7.63,6200.0
2010-10-04 09:50:00,7.63,7.63,7.57,7.57,20900.0,7.63,7.63,7.57,7.57,20900.0
2010-10-04 09:55:00,7.57,7.58,7.57,7.57,5300.0,7.57,7.58,7.57,7.57,5300.0
2010-10-04 10:00:00,7.57,7.61,7.55,7.58,36800.0,7.57,7.61,7.55,7.58,36800.0
2010-10-04 10:05:00,7.58,7.62,7.58,7.62,15600.0,7.58,7.62,7.58,7.62,15600.0
2010-10-04 10:10:00,7.61,7.62,7.59,7.59,14300.0,7.61,7.62,7.59,7.59,14300.0
2010-10-04 10:15:00,7.6,7.63,7.59,7.62,15200.0,7.6,7.63,7.59,7.62,15200.0
2010-10-04 10:20:00,7.61,7.63,7.61,7.62,14300.0,7.61,7.63,7.61,7.62,14300.0
2010-10-04 10:25:00,7.61,7.62,7.6,7.6,9600.0,7.61,7.62,7.6,7.6,9600.0
2010-10-04 10:30:00,7.6,7.61,7.6,7.6,4200.0,7.6,7.61,7.6,7.6,4200.0
2010-10-04 10:35:00,7.6,7.6,7.59,7.59,8800.0,7.6,7.6,7.59,7.59,8800.0
2010-10-04 10:40:00,7.59,7.6,7.57,7.57,10700.0,7.59,7.6,7.57,7.57,10700.0
2010-10-04 10:45:00,7.57,7.57,7.56,7.56,6900.0,7.57,7.57,7.56,7.56,6900.0
2010-10-04 10:50:00,7.56,7.57,7.56,7.56,7900.0,7.56,7.57,7.56,7.56,7900.0
2010-10-04 10:55:00,7.56,7.57,7.55,7.55,8000.0,7.56,7.57,7.55,7.55,8000.0
2010-10-04 11:00:00,7.55,7.56,7.53,7.53,12700.0,7.55,7.56,7.53,7.53,12700.0
2010-10-04 11:05:00,7.53,7.53,7.5,7.52,32400.0,7.53,7.53,7.5,7.52,32400.0
2010-10-04 11:10:00,7.51,7.52,7.51,7.52,19000.0,7.51,7.52,7.51,7.52,19000.0
2010-10-04 11:15:00,7.51,7.52,7.5,7.5,9900.0,7.51,7.52,7.5,7.5,9900.0
2010-10-04 11:20:00,7.5,7.5,7.45,7.45,72700.0,7.5,7.5,7.45,7.45,72700.0
2010-10-04 11:25:00,7.45,7.46,7.44,7.46,15100.0,7.45,7.46,7.44,7.46,15100.0
2010-10-04 11:30:00,7.45,7.47,7.44,7.47,15300.0,7.45,7.47,7.44,7.47,15300.0
2010-10-04 11:35:00,7.46,7.48,7.46,7.48,5400.0,7.46,7.48,7.46,7.48,5400.0
2010-10-04 11:40:00,7.48,7.48,7.47,7.47,3100.0,7.48,7.48,7.47,7.47,3100.0
2010-10-04 11:45:00,7.48,7.48,7.46,7.47,10600.0,7.48,7.48,7.46,7.47,10600.0
2010-10-04 11:50:00,7.47,7.47,7.46,7.47,7200.0,7.47,7.47,7.46,7.47,7200.0
2010-10-04 11:55:00,7.46,7.47,7.45,7.45,18100.0,7.46,7.47,7.45,7.45,18100.0
2010-10-04 12:00:00,7.45,7.47,7.44,7.44,40900.0,7.45,7.47,7.44,7.44,40900.0
2010-10-04 12:05:00,7.44,7.45,7.42,7.42,36100.0,7.44,7.45,7.42,7.42,36100.0
2010-10-04 12:10:00,7.42,7.45,7.42,7.44,34200.0,7.42,7.45,7.42,7.44,34200.0
2010-10-04 12:15:00,7.44,7.47,7.44,7.47,20800.0,7.44,7.47,7.44,7.47,20800.0
2010-10-04 12:20:00,7.47,7.47,7.46,7.46,10400.0,7.47,7.47,7.46,7.46,10400.0
2010-10-04 12:25:00,7.46,7.47,7.46,7.46,1800.0,7.46,7.47,7.46,7.46,1800.0
2010-10-04 12:30:00,7.46,7.47,7.46,7.47,5400.0,7.46,7.47,7.46,7.47,5400.0
2010-10-04 12:35:00,7.46,7.47,7.46,7.46,5600.0,7.46,7.47,7.46,7.46,5600.0
2010-10-04 12:40:00,7.47,7.47,7.46,7.46,8300.0,7.47,7.47,7.46,7.46,8300.0
2010-10-04 12:45:00,7.47,7.48,7.46,7.48,6500.0,7.47,7.48,7.46,7.48,6500.0
2010-10-04 12:50:00,7.47,7.48,7.47,7.47,3600.0,7.47,7.48,7.47,7.47,3600.0
2010-10-04 12:55:00,7.47,7.48,7.45,7.45,22800.0,7.47,7.48,7.45,7.45,22800.0
2010-10-04 13:00:00,7.45,7.46,7.45,7.46,9600.0,7.45,7.46,7.45,7.46,9600.0
2010-10-04 13:05:00,7.46,7.47,7.45,7.46,6500.0,7.46,7.47,7.45,7.46,6500.0
2010-10-04 13:10:00,7.47,7.47,7.46,7.47,2500.0,7.47,7.47,7.46,7.47,2500.0
2010-10-04 13:15:00,7.46,7.47,7.46,7.46,2100.0,7.46,7.47,7.46,7.46,2100.0
2010-10-04 13:20:00,7.46,7.47,7.46,7.47,2800.0,7.46,7.47,7.46,7.47,2800.0
2010-10-04 13:25:00,7.46,7.47,7.46,7.47,1600.0,7.46,7.47,7.46,7.47,1600.0
2010-10-04 13:30:00,7.47,7.47,7.46,7.47,2200.0,7.47,7.47,7.46,7.47,2200.0
2010-10-04 13:35:00,7.47,7.47,7.46,7.47,7200.0,7.47,7.47,7.46,7.47,7200.0
2010-10-04 13:40:00,7.47,7.48,7.47,7.48,13100.0,7.47,7.48,7.47,7.48,13100.0
2010-10-04 13:45:00,7.48,7.48,7.47,7.48,2400.0,7.48,7.48,7.47,7.48,2400.0
2010-10-04 13:50:00,7.48,7.48,7.47,7.47,3400.0,7.48,7.48,7.47,7.47,3400.0
2010-10-04 13:55:00,7.47,7.47,7.47,7.47,1600.0,7.47,7.47,7.47,7.47,1600.0
2010-10-04 14:00:00,7.47,7.48,7.47,7.47,2100.0,7.47,7.48,7.47,7.47,2100.0
2010-10-04 14:05:00,7.47,7.48,7.47,7.48,3700.0,7.47,7.48,7.47,7.48,3700.0
2010-10-04 14:10:00,7.48,7.48,7.47,7.47,3200.0,7.48,7.48,7.47,7.47,3200.0
2010-10-04 14:15:00,7.48,7.48,7.46,7.46,14000.0,7.48,7.48,7.46,7.46,14000.0
2010-10-04 14:20:00,7.47,7.47,7.46,7.46,2100.0,7.47,7.47,7.46,7.46,2100.0
2010-10-04 14:25:00,7.46,7.47,7.46,7.46,4100.0,7.46,7.47,7.46,7.46,4100.0
2010-10-04 14:30:00,7.46,7.47,7.46,7.46,1900.0,7.46,7.47,7.46,7.46,1900.0
2010-10-04 14:35:00,7.46,7.49,7.46,7.49,20800.0,7.46,7.49,7.46,7.49,20800.0
2010-10-04 14:40:00,7.49,7.49,7.48,7.49,12200.0,7.49,7.49,7.48,7.49,12200.0
2010-10-04 14:45:00,7.49,7.5,7.48,7.5,18800.0,7.49,7.5,7.48,7.5,18800.0
2010-10-04 14:50:00,7.5,7.5,7.49,7.5,6500.0,7.5,7.5,7.49,7.5,6500.0
2010-10-04 14:55:00,7.49,7.5,7.49,7.5,5400.0,7.49,7.5,7.49,7.5,5400.0
2010-10-04 15:00:00,7.5,7.52,7.49,7.52,14900.0,7.5,7.52,7.49,7.52,14900.0
2010-10-04 15:05:00,7.52,7.52,7.49,7.5,26900.0,7.52,7.52,7.49,7.5,26900.0
2010-10-04 15:10:00,7.49,7.5,7.48,7.48,9800.0,7.49,7.5,7.48,7.48,9800.0
2010-10-04 15:15:00,7.48,7.5,7.47,7.49,16400.0,7.48,7.5,7.47,7.49,16400.0
2010-10-04 15:20:00,7.49,7.5,7.48,7.49,13900.0,7.49,7.5,7.48,7.49,13900.0
2010-10-04 15:25:00,7.5,7.5,7.49,7.5,11000.0,7.5,7.5,7.49,7.5,11000.0
2010-10-04 15:30:00,7.49,7.5,7.47,7.47,30800.0,7.49,7.5,7.47,7.47,30800.0
2010-10-04 15:35:00,7.47,7.47,7.46,7.46,24900.0,7.47,7.47,7.46,7.46,24900.0
2010-10-04 15:40:00,7.47,7.47,7.46,7.46,7900.0,7.47,7.47,7.46,7.46,7900.0
2010-10-04 15:45:00,7.46,7.48,7.46,7.48,29700.0,7.46,7.48,7.46,7.48,29700.0
2010-10-04 15:50:00,7.48,7.5,7.47,7.49,43500.0,7.48,7.5,7.47,7.49,43500.0
2010-10-04 15:55:00,7.5,7.51,7.49,7.51,133800.0,7.5,7.51,7.49,7.51,133800.0
2010-10-05 09:30:00,7.58,7.61,7.56,7.59,7500.0,7.58,7.61,7.56,7.59,7500.0
2010-10-05 09:35:00,7.59,7.63,7.59,7.6,10400.0,7.59,7.63,7.59,7.6,10400.0
2010-10-05 09:40:00,7.59,7.63,7.59,7.63,23200.0,7.59,7.63,7.59,7.63,23200.0
2010-10-05 09:45:00,7.63,7.65,7.62,7.62,13800.0,7.63,7.65,7.62,7.62,13800.0
2010-10-05 09:50:00,7.62,7.64,7.62,7.64,17500.0,7.62,7.64,7.62,7.64,17500.0
2010-10-05 09:55:00,7.65,7.69,7.63,7.68,19800.0,7.65,7.69,7.63,7.68,19800.0
2010-10-05 10:00:00,7.68,7.69,7.63,7.68,55300.0,7.68,7.69,7.63,7.68,55300.0
2010-10-05 10:05:00,7.68,7.69,7.66,7.68,47800.0,7.68,7.69,7.66,7.68,47800.0
2010-10-05 10:10:00,7.68,7.69,7.67,7.68,17600.0,7.68,7.69,7.67,7.68,17600.0
2010-10-05 10:15:00,7.67,7.69,7.67,7.67,14700.0,7.67,7.69,7.67,7.67,14700.0
2010-10-05 10:20:00,7.67,7.68,7.66,7.68,16600.0,7.67,7.68,7.66,7.68,16600.0
2010-10-05 10:25:00,7.68,7.71,7.68,7.7,16400.0,7.68,7.71,7.68,7.7,16400.0
2010-10-05 10:30:00,7.7,7.72,7.7,7.71,21000.0,7.7,7.72,7.7,7.71,21000.0
2010-10-05 10:35:00,7.71,7.73,7.7,7.7,47100.0,7.71,7.73,7.7,7.7,47100.0
2010-10-05 10:40:00,7.71,7.73,7.71,7.72,10600.0,7.71,7.73,7.71,7.72,10600.0
2010-10-05 10:45:00,7.72,7.73,7.71,7.72,6000.0,7.72,7.73,7.71,7.72,6000.0
2010-10-05 10:50:00,7.71,7.71,7.71,7.71,2500.0,7.71,7.71,7.71,7.71,2500.0
2010-10-05 10:55:00,7.72,7.72,7.7,7.7,24500.0,7.72,7.72,7.7,7.7,24500.0
2010-10-05 11:00:00,7.7,7.72,7.67,7.67,70700.0,7.7,7.72,7.67,7.67,70700.0
2010-10-05 11:05:00,7.67,7.68,7.65,7.66,33500.0,7.67,7.68,7.65,7.66,33500.0
2010-10-05 11:10:00,7.66,7.66,7.63,7.64,40300.0,7.66,7.66,7.63,7.64,40300.0
2010-10-05 11:15:00,7.63,7.65,7.63,7.63,22200.0,7.63,7.65,7.63,7.63,22200.0
2010-10-05 11:20:00,7.63,7.63,7.62,7.62,10000.0,7.63,7.63,7.62,7.62,10000.0
2010-10-05 11:25:00,7.63,7.64,7.63,7.63,9200.0,7.63,7.64,7.63,7.63,9200.0
2010-10-05 11:30:00,7.63,7.65,7.63,7.64,34500.0,7.63,7.65,7.63,7.64,34500.0
2010-10-05 11:35:00,7.64,7.67,7.64,7.65,38500.0,7.64,7.67,7.64,7.65,38500.0
2010-10-05 11:40:00,7.66,7.68,7.66,7.67,13900.0,7.66,7.68,7.66,7.67,13900.0
2010-10-05 11:45:00,7.67,7.67,7.64,7.65,11000.0,7.67,7.67,7.64,7.65,11000.0
2010-10-05 11:50:00,7.65,7.65,7.64,7.65,8700.0,7.65,7.65,7.64,7.65,8700.0
2010-10-05 11:55:00,7.64,7.65,7.64,7.64,6400.0,7.64,7.65,7.64,7.64,6400.0
2010-10-05 12:00:00,7.65,7.65,7.64,7.65,2100.0,7.65,7.65,7.64,7.65,2100.0
2010-10-05 12:05:00,7.64,7.65,7.63,7.64,27800.0,7.64,7.65,7.63,7.64,27800.0
2010-10-05 12:10:00,7.64,7.64,7.64,7.64,800.0,7.64,7.64,7.64,7.64,800.0
2010-10-05 12:15:00,7.64,7.65,7.64,7.65,3800.0,7.64,7.65,7.64,7.65,3800.0
2010-10-05 12:20:00,7.64,7.65,7.63,7.65,13300.0,7.64,7.65,7.63,7.65,13300.0
2010-10-05 12:25:00,7.64,7.65,7.64,7.65,2100.0,7.64,7.65,7.64,7.65,2100.0
2010-10-05 12:30:00,7.65,7.65,7.64,7.65,26400.0,7.65,7.65,7.64,7.65,26400.0
2010-10-05 12:35:00,7.65,7.67,7.65,7.65,77300.0,7.65,7.67,7.65,7.65,77300.0
2010-10-05 12:40:00,7.65,7.66,7.65,7.65,36600.0,7.65,7.66,7.65,7.65,36600.0
2010-10-05 12:45:00,7.65,7.65,7.64,7.65,2100.0,7.65,7.65,7.64,7.65,2100.0
2010-10-05 12:50:00,7.64,7.65,7.64,7.65,10600.0,7.64,7.65,7.64,7.65,10600.0
2010-10-05 12:55:00,7.65,7.65,7.64,7.64,5900.0,7.65,7.65,7.64,7.64,5900.0
2010-10-05 13:00:00,7.65,7.65,7.63,7.64,190100.0,7.65,7.65,7.63,7.64,190100.0
2010-10-05 13:05:00,7.63,7.65,7.63,7.65,47200.0,7.63,7.65,7.63,7.65,47200.0
2010-10-05 13:10:00,7.66,7.66,7.64,7.65,33900.0,7.66,7.66,7.64,7.65,33900.0
2010-10-05 13:15:00,7.65,7.66,7.64,7.64,15700.0,7.65,7.66,7.64,7.64,15700.0
2010-10-05 13:20:00,7.64,7.65,7.64,7.64,17200.0,7.64,7.65,7.64,7.64,17200.0
2010-10-05 13:25:00,7.65,7.65,7.64,7.65,5600.0,7.65,7.65,7.64,7.65,5600.0
2010-10-05 13:30:00,7.64,7.65,7.64,7.64,6600.0,7.64,7.65,7.64,7.64,6600.0
2010-10-05 13:35:00,7.64,7.65,7.64,7.64,6500.0,7.64,7.65,7.64,7.64,6500.0
2010-10-05 13:40:00,7.64,7.65,7.64,7.65,49500.0,7.64,7.65,7.64,7.65,49500.0
2010-10-05 13:45:00,7.65,7.65,7.64,7.64,7000.0,7.65,7.65,7.64,7.64,7000.0
2010-10-05 13:50:00,7.65,7.66,7.64,7.66,11400.0,7.65,7.66,7.64,7.66,11400.0
2010-10-05 13:55:00,7.66,7.68,7.65,7.67,17200.0,7.66,7.68,7.65,7.67,17200.0
2010-10-05 14:00:00,7.67,7.68,7.67,7.68,3300.0,7.67,7.68,7.67,7.68,3300.0
2010-10-05 14:05:00,7.68,7.7,7.68,7.7,23300.0,7.68,7.7,7.68,7.7,23300.0
2010-10-05 14:10:00,7.69,7.7,7.69,7.69,3000.0,7.69,7.7,7.69,7.69,3000.0
2010-10-05 14:15:00,7.7,7.7,7.69,7.69,2600.0,7.7,7.7,7.69,7.69,2600.0
2010-10-05 14:20:00,7.7,7.71,7.69,7.71,28300.0,7.7,7.71,7.69,7.71,28300.0
2010-10-05 14:25:00,7.7,7.71,7.7,7.7,20400.0,7.7,7.71,7.7,7.7,20400.0
2010-10-05 14:30:00,7.71,7.73,7.71,7.72,40800.0,7.71,7.73,7.71,7.72,40800.0
2010-10-05 14:35:00,7.72,7.72,7.7,7.7,32900.0,7.72,7.72,7.7,7.7,32900.0
2010-10-05 14:40:00,7.7,7.73,7.7,7.71,23900.0,7.7,7.73,7.7,7.71,23900.0
2010-10-05 14:45:00,7.72,7.72,7.71,7.71,1600.0,7.72,7.72,7.71,7.71,1600.0
2010-10-05 14:50:00,7.71,7.72,7.71,7.71,4600.0,7.71,7.72,7.71,7.71,4600.0
2010-10-05 14:55:00,7.72,7.73,7.71,7.73,11200.0,7.72,7.73,7.71,7.73,11200.0
2010-10-05 15:00:00,7.73,7.73,7.72,7.72,20400.0,7.73,7.73,7.72,7.72,20400.0
2010-10-05 15:05:00,7.73,7.73,7.72,7.73,17900.0,7.73,7.73,7.72,7.73,17900.0
2010-10-05 15:10:00,7.73,7.75,7.72,7.75,31800.0,7.73,7.75,7.72,7.75,31800.0
2010-10-05 15:15:00,7.75,7.75,7.74,7.75,19500.0,7.75,7.75,7.74,7.75,19500.0
2010-10-05 15:20:00,7.75,7.76,7.74,7.75,35200.0,7.75,7.76,7.74,7.75,35200.0
2010-10-05 15:25:00,7.75,7.76,7.74,7.76,18900.0,7.75,7.76,7.74,7.76,18900.0
2010-10-05 15:30:00,7.75,7.76,7.74,7.75,40400.0,7.75,7.76,7.74,7.75,40400.0
2010-10-05 15:35:00,7.74,7.75,7.74,7.75,33600.0,7.74,7.75,7.74,7.75,33600.0
2010-10-05 15:40:00,7.74,7.76,7.72,7.76,157000.0,7.74,7.76,7.72,7.76,157000.0
2010-10-05 15:45:00,7.75,7.76,7.74,7.74,57600.0,7.75,7.76,7.74,7.74,57600.0
2010-10-05 15:50:00,7.75,7.76,7.74,7.76,42400.0,7.75,7.76,7.74,7.76,42400.0
2010-10-05 15:55:00,7.76,7.76,7.75,7.75,130800.0,7.76,7.76,7.75,7.75,130800.0
2010-10-06 09:30:00,7.76,7.76,7.7,7.75,17700.0,7.76,7.76,7.7,7.75,17700.0
2010-10-06 09:35:00,7.74,7.76,7.72,7.72,20400.0,7.74,7.76,7.72,7.72,20400.0
2010-10-06 09:40:00,7.73,7.76,7.7,7.73,19900.0,7.73,7.76,7.7,7.73,19900.0
2010-10-06 09:45:00,7.72,7.73,7.7,7.71,24100.0,7.72,7.73,7.7,7.71,24100.0
2010-10-06 09:50:00,7.72,7.73,7.71,7.71,10800.0,7.72,7.73,7.71,7.71,10800.0
2010-10-06 09:55:00,7.71,7.76,7.71,7.76,67900.0,7.71,7.76,7.71,7.76,67900.0
2010-10-06 10:00:00,7.76,7.79,7.75,7.77,66400.0,7.76,7.79,7.75,7.77,66400.0
2010-10-06 10:05:00,7.76,7.77,7.75,7.75,6100.0,7.76,7.77,7.75,7.75,6100.0
2010-10-06 10:10:00,7.76,7.76,7.75,7.75,7000.0,7.76,7.76,7.75,7.75,7000.0
2010-10-06 10:15:00,7.75,7.76,7.71,7.71,29600.0,7.75,7.76,7.71,7.71,29600.0
2010-10-06 10:20:00,7.71,7.71,7.68,7.68,11600.0,7.71,7.71,7.68,7.68,11600.0
2010-10-06 10:25:00,7.68,7.68,7.66,7.68,18200.0,7.68,7.68,7.66,7.68,18200.0
2010-10-06 10:30:00,7.67,7.69,7.67,7.68,10900.0,7.67,7.69,7.67,7.68,10900.0
2010-10-06 10:35:00,7.68,7.68,7.65,7.66,12100.0,7.68,7.68,7.65,7.66,12100.0
2010-10-06 10:40:00,7.65,7.67,7.65,7.67,13600.0,7.65,7.67,7.65,7.67,13600.0
2010-10-06 10:45:00,7.66,7.67,7.66,7.67,1100.0,7.66,7.67,7.66,7.67,1100.0
2010-10-06 10:50:00,7.66,7.66,7.65,7.65,5500.0,7.66,7.66,7.65,7.65,5500.0
2010-10-06 10:55:00,7.64,7.66,7.63,7.64,17400.0,7.64,7.66,7.63,7.64,17400.0
2010-10-06 11:00:00,7.64,7.64,7.63,7.63,4200.0,7.64,7.64,7.63,7.63,4200.0
2010-10-06 11:05:00,7.63,7.64,7.62,7.62,18400.0,7.63,7.64,7.62,7.62,18400.0
2010-10-06 11:10:00,7.62,7.62,7.58,7.58,20500.0,7.62,7.62,7.58,7.58,20500.0
2010-10-06 11:15:00,7.58,7.62,7.57,7.62,60400.0,7.58,7.62,7.57,7.62,60400.0
2010-10-06 11:20:00,7.61,7.62,7.61,7.62,800.0,7.61,7.62,7.61,7.62,800.0
2010-10-06 11:25:00,7.62,7.62,7.61,7.62,1800.0,7.62,7.62,7.61,7.62,1800.0
2010-10-06 11:30:00,7.61,7.62,7.61,7.62,2400.0,7.61,7.62,7.61,7.62,2400.0
2010-10-06 11:35:00,7.62,7.64,7.61,7.63,9200.0,7.62,7.64,7.61,7.63,9200.0
2010-10-06 11:40:00,7.63,7.64,7.63,7.64,2200.0,7.63,7.64,7.63,7.64,2200.0
2010-10-06 11:45:00,7.63,7.64,7.61,7.61,13900.0,7.63,7.64,7.61,7.61,13900.0
2010-10-06 11:50:00,7.61,7.62,7.61,7.61,3100.0,7.61,7.62,7.61,7.61,3100.0
2010-10-06 11:55:00,7.62,7.62,7.61,7.62,23500.0,7.62,7.62,7.61,7.62,23500.0
2010-10-06 12:00:00,7.61,7.62,7.61,7.62,8900.0,7.61,7.62,7.61,7.62,8900.0
2010-10-06 12:05:00,7.62,7.63,7.62,7.62,1000.0,7.62,7.63,7.62,7.62,1000.0
2010-10-06 12:10:00,7.62,7.63,7.62,7.62,3700.0,7.62,7.63,7.62,7.62,3700.0
2010-10-06 12:15:00,7.62,7.62,7.61,7.62,24400.0,7.62,7.62,7.61,7.62,24400.0
2010-10-06 12:20:00,7.61,7.61,7.6,7.6,11200.0,7.61,7.61,7.6,7.6,11200.0
2010-10-06 12:25:00,7.59,7.6,7.58,7.58,20400.0,7.59,7.6,7.58,7.58,20400.0
2010-10-06 12:30:00,7.58,7.58,7.58,7.58,3200.0,7.58,7.58,7.58,7.58,3200.0
2010-10-06 12:35:00,7.58,7.59,7.58,7.58,3600.0,7.58,7.59,7.58,7.58,3600.0
2010-10-06 12:40:00,7.58,7.58,7.58,7.58,3100.0,7.58,7.58,7.58,7.58,3100.0
2010-10-06 12:45:00,7.58,7.59,7.58,7.59,800.0,7.58,7.59,7.58,7.59,800.0
2010-10-06 12:50:00,7.58,7.59,7.58,7.58,2400.0,7.58,7.59,7.58,7.58,2400.0
2010-10-06 12:55:00,7.58,7.58,7.57,7.57,12600.0,7.58,7.58,7.57,7.57,12600.0
2010-10-06 13:00:00,7.57,7.58,7.57,7.57,3900.0,7.57,7.58,7.57,7.57,3900.0
2010-10-06 13:05:00,7.57,7.58,7.57,7.57,8300.0,7.57,7.58,7.57,7.57,8300.0
2010-10-06 13:10:00,7.56,7.57,7.56,7.57,700.0,7.56,7.57,7.56,7.57,700.0
2010-10-06 13:15:00,7.56,7.57,7.56,7.56,2100.0,7.56,7.57,7.56,7.56,2100.0
2010-10-06 13:20:00,7.56,7.57,7.55,7.55,9800.0,7.56,7.57,7.55,7.55,9800.0
2010-10-06 13:25:00,7.56,7.56,7.55,7.55,1200.0,7.56,7.56,7.55,7.55,1200.0
2010-10-06 13:30:00,7.55,7.56,7.55,7.55,800.0,7.55,7.56,7.55,7.55,800.0
2010-10-06 13:35:00,7.56,7.56,7.55,7.55,800.0,7.56,7.56,7.55,7.55,800.0
2010-10-06 13:40:00,7.55,7.58,7.55,7.57,31800.0,7.55,7.58,7.55,7.57,31800.0
2010-10-06 13:45:00,7.57,7.57,7.56,7.57,9500.0,7.57,7.57,7.56,7.57,9500.0
2010-10-06 13:50:00,7.56,7.57,7.56,7.57,3200.0,7.56,7.57,7.56,7.57,3200.0
2010-10-06 13:55:00,7.57,7.59,7.56,7.59,14900.0,7.57,7.59,7.56,7.59,14900.0
2010-10-06 14:00:00,7.58,7.59,7.58,7.59,3300.0,7.58,7.59,7.58,7.59,3300.0
2010-10-06 14:05:00,7.58,7.59,7.57,7.58,28300.0,7.58,7.59,7.57,7.58,28300.0
2010-10-06 14:10:00,7.58,7.58,7.57,7.58,9600.0,7.58,7.58,7.57,7.58,9600.0
2010-10-06 14:15:00,7.58,7.58,7.57,7.57,5100.0,7.58,7.58,7.57,7.57,5100.0
2010-10-06 14:20:00,7.57,7.57,7.56,7.56,5100.0,7.57,7.57,7.56,7.56,5100.0
2010-10-06 14:25:00,7.56,7.57,7.56,7.56,1800.0,7.56,7.57,7.56,7.56,1800.0
2010-10-06 14:30:00,7.56,7.57,7.56,7.57,1500.0,7.56,7.57,7.56,7.57,1500.0
2010-10-06 14:35:00,7.57,7.58,7.56,7.58,12000.0,7.57,7.58,7.56,7.58,12000.0
2010-10-06 14:40:00,7.57,7.58,7.57,7.58,1500.0,7.57,7.58,7.57,7.58,1500.0
2010-10-06 14:45:00,7.57,7.57,7.56,7.57,22500.0,7.57,7.57,7.56,7.57,22500.0
2010-10-06 14:50:00,7.56,7.57,7.56,7.57,15300.0,7.56,7.57,7.56,7.57,15300.0
2010-10-06 14:55:00,7.57,7.57,7.56,7.57,3300.0,7.57,7.57,7.56,7.57,3300.0
2010-10-06 15:00:00,7.57,7.57,7.56,7.57,3400.0,7.57,7.57,7.56,7.57,3400.0
2010-10-06 15:05:00,7.56,7.57,7.56,7.56,9400.0,7.56,7.57,7.56,7.56,9400.0
2010-10-06 15:10:00,7.56,7.57,7.55,7.56,9200.0,7.56,7.57,7.55,7.56,9200.0
2010-10-06 15:15:00,7.56,7.56,7.55,7.55,2200.0,7.56,7.56,7.55,7.55,2200.0
2010-10-06 15:20:00,7.56,7.56,7.55,7.56,6400.0,7.56,7.56,7.55,7.56,6400.0
2010-10-06 15:25:00,7.55,7.56,7.55,7.55,3800.0,7.55,7.56,7.55,7.55,3800.0
2010-10-06 15:30:00,7.56,7.56,7.55,7.55,10400.0,7.56,7.56,7.55,7.55,10400.0
2010-10-06 15:35:00,7.55,7.56,7.55,7.55,6800.0,7.55,7.56,7.55,7.55,6800.0
2010-10-06 15:40:00,7.56,7.59,7.55,7.57,130000.0,7.56,7.59,7.55,7.57,130000.0
2010-10-06 15:45:00,7.58,7.6,7.57,7.58,65000.0,7.58,7.6,7.57,7.58,65000.0
2010-10-06 15:50:00,7.59,7.59,7.58,7.59,12300.0,7.59,7.59,7.58,7.59,12300.0
2010-10-06 15:55:00,7.58,7.58,7.57,7.57,92400.0,7.58,7.58,7.57,7.57,92400.0
2010-10-07 09:30:00,7.6,7.65,7.51,7.59,11200.0,7.6,7.65,7.51,7.59,11200.0
2010-10-07 09:35:00,7.6,7.64,7.59,7.6,27100.0,7.6,7.64,7.59,7.6,27100.0
2010-10-07 09:40:00,7.6,7.61,7.58,7.61,12700.0,7.6,7.61,7.58,7.61,12700.0
2010-10-07 09:45:00,7.6,7.61,7.56,7.58,26900.0,7.6,7.61,7.56,7.58,26900.0
2010-10-07 09:50:00,7.59,7.61,7.56,7.58,17800.0,7.59,7.61,7.56,7.58,17800.0
2010-10-07 09:55:00,7.58,7.6,7.57,7.59,11500.0,7.58,7.6,7.57,7.59,11500.0
2010-10-07 10:00:00,7.58,7.58,7.56,7.58,12200.0,7.58,7.58,7.56,7.58,12200.0
2010-10-07 10:05:00,7.58,7.59,7.57,7.57,9800.0,7.58,7.59,7.57,7.57,9800.0
2010-10-07 10:10:00,7.58,7.61,7.57,7.61,7400.0,7.58,7.61,7.57,7.61,7400.0
2010-10-07 10:15:00,7.6,7.6,7.59,7.6,14900.0,7.6,7.6,7.59,7.6,14900.0
2010-10-07 10:20:00,7.59,7.62,7.59,7.61,7900.0,7.59,7.62,7.59,7.61,7900.0
2010-10-07 10:25:00,7.61,7.63,7.61,7.63,6900.0,7.61,7.63,7.61,7.63,6900.0
2010-10-07 10:30:00,7.62,7.63,7.62,7.63,1600.0,7.62,7.63,7.62,7.63,1600.0
2010-10-07 10:35:00,7.62,7.63,7.62,7.62,5000.0,7.62,7.63,7.62,7.62,5000.0
2010-10-07 10:40:00,7.62,7.63,7.62,7.62,2900.0,7.62,7.63,7.62,7.62,2900.0
2010-10-07 10:45:00,7.62,7.66,7.62,7.66,19900.0,7.62,7.66,7.62,7.66,19900.0
2010-10-07 10:50:00,7.66,7.67,7.66,7.67,8000.0,7.66,7.67,7.66,7.67,8000.0
2010-10-07 10:55:00,7.67,7.67,7.66,7.66,25900.0,7.67,7.67,7.66,7.66,25900.0
2010-10-07 11:00:00,7.65,7.66,7.65,7.66,4300.0,7.65,7.66,7.65,7.66,4300.0
2010-10-07 11:05:00,7.66,7.66,7.65,7.66,3600.0,7.66,7.66,7.65,7.66,3600.0
2010-10-07 11:10:00,7.66,7.66,7.65,7.65,1300.0,7.66,7.66,7.65,7.65,1300.0
2010-10-07 11:15:00,7.66,7.66,7.64,7.64,16300.0,7.66,7.66,7.64,7.64,16300.0
2010-10-07 11:20:00,7.64,7.66,7.64,7.65,24000.0,7.64,7.66,7.64,7.65,24000.0
2010-10-07 11:25:00,7.66,7.67,7.65,7.66,13600.0,7.66,7.67,7.65,7.66,13600.0
2010-10-07 11:30:00,7.66,7.68,7.66,7.68,7600.0,7.66,7.68,7.66,7.68,7600.0
2010-10-07 11:35:00,7.67,7.68,7.65,7.65,15300.0,7.67,7.68,7.65,7.65,15300.0
2010-10-07 11:40:00,7.65,7.66,7.65,7.66,1600.0,7.65,7.66,7.65,7.66,1600.0
2010-10-07 11:45:00,7.66,7.66,7.62,7.62,9700.0,7.66,7.66,7.62,7.62,9700.0
2010-10-07 11:50:00,7.62,7.63,7.59,7.62,50200.0,7.62,7.63,7.59,7.62,50200.0
2010-10-07 11:55:00,7.62,7.62,7.61,7.61,1900.0,7.62,7.62,7.61,7.61,1900.0
2010-10-07 12:00:00,7.62,7.62,7.6,7.6,7000.0,7.62,7.62,7.6,7.6,7000.0
2010-10-07 12:05:00,7.6,7.61,7.6,7.6,1300.0,7.6,7.61,7.6,7.6,1300.0
2010-10-07 12:10:00,7.6,7.61,7.59,7.6,10000.0,7.6,7.61,7.59,7.6,10000.0
2010-10-07 12:15:00,7.6,7.6,7.57,7.58,7000.0,7.6,7.6,7.57,7.58,7000.0
2010-10-07 12:20:00,7.57,7.58,7.57,7.57,1600.0,7.57,7.58,7.57,7.57,1600.0
2010-10-07 12:25:00,7.57,7.58,7.56,7.56,3900.0,7.57,7.58,7.56,7.56,3900.0
2010-10-07 12:30:00,7.56,7.58,7.55,7.58,24100.0,7.56,7.58,7.55,7.58,24100.0
2010-10-07 12:35:00,7.57,7.58,7.55,7.58,26200.0,7.57,7.58,7.55,7.58,26200.0
2010-10-07 12:40:00,7.58,7.58,7.57,7.57,8100.0,7.58,7.58,7.57,7.57,8100.0
2010-10-07 12:45:00,7.58,7.58,7.53,7.53,16700.0,7.58,7.58,7.53,7.53,16700.0
2010-10-07 12:50:00,7.53,7.54,7.53,7.53,2100.0,7.53,7.54,7.53,7.53,2100.0
2010-10-07 12:55:00,7.53,7.54,7.53,7.53,1800.0,7.53,7.54,7.53,7.53,1800.0
2010-10-07 13:00:00,7.54,7.54,7.53,7.54,2500.0,7.54,7.54,7.53,7.54,2500.0
2010-10-07 13:05:00,7.53,7.58,7.53,7.58,169100.0,7.53,7.58,7.53,7.58,169100.0
2010-10-07 13:10:00,7.58,7.59,7.58,7.58,15400.0,7.58,7.59,7.58,7.58,15400.0
2010-10-07 13:15:00,7.58,7.59,7.57,7.57,6400.0,7.58,7.59,7.57,7.57,6400.0
2010-10-07 13:20:00,7.57,7.58,7.57,7.57,3300.0,7.57,7.58,7.57,7.57,3300.0
2010-10-07 13:25:00,7.57,7.58,7.57,7.57,900.0,7.57,7.58,7.57,7.57,900.0
2010-10-07 13:30:00,7.58,7.58,7.57,7.57,2300.0,7.58,7.58,7.57,7.57,2300.0
2010-10-07 13:35:00,7.57,7.58,7.57,7.57,2000.0,7.57,7.58,7.57,7.57,2000.0
2010-10-07 13:40:00,7.57,7.58,7.57,7.57,1700.0,7.57,7.58,7.57,7.57,1700.0
2010-10-07 13:45:00,7.58,7.58,7.57,7.57,1900.0,7.58,7.58,7.57,7.57,1900.0
2010-10-07 13:50:00,7.57,7.58,7.57,7.57,700.0,7.57,7.58,7.57,7.57,700.0
2010-10-07 13:55:00,7.58,7.62,7.58,7.62,8800.0,7.58,7.62,7.58,7.62,8800.0
2010-10-07 14:00:00,7.62,7.62,7.6,7.6,13200.0,7.62,7.62,7.6,7.6,13200.0
2010-10-07 14:05:00,7.59,7.61,7.59,7.61,13700.0,7.59,7.61,7.59,7.61,13700.0
2010-10-07 14:10:00,7.61,7.62,7.61,7.61,11700.0,7.61,7.62,7.61,7.61,11700.0
2010-10-07 14:15:00,7.62,7.63,7.61,7.61,57300.0,7.62,7.63,7.61,7.61,57300.0
2010-10-07 14:20:00,7.62,7.64,7.61,7.61,14400.0,7.62,7.64,7.61,7.61,14400.0
2010-10-07 14:25:00,7.62,7.62,7.61,7.61,1000.0,7.62,7.62,7.61,7.61,1000.0
2010-10-07 14:30:00,7.62,7.62,7.61,7.61,3300.0,7.62,7.62,7.61,7.61,3300.0
2010-10-07 14:35:00,7.61,7.62,7.61,7.61,3600.0,7.61,7.62,7.61,7.61,3600.0
2010-10-07 14:40:00,7.61,7.62,7.61,7.61,3200.0,7.61,7.62,7.61,7.61,3200.0
2010-10-07 14:45:00,7.61,7.62,7.61,7.61,7300.0,7.61,7.62,7.61,7.61,7300.0
2010-10-07 14:50:00,7.61,7.63,7.6,7.62,37900.0,7.61,7.63,7.6,7.62,37900.0
2010-10-07 14:55:00,7.62,7.64,7.62,7.63,6800.0,7.62,7.64,7.62,7.63,6800.0
2010-10-07 15:00:00,7.62,7.65,7.62,7.63,9800.0,7.62,7.65,7.62,7.63,9800.0
2010-10-07 15:05:00,7.63,7.65,7.63,7.64,14000.0,7.63,7.65,7.63,7.64,14000.0
2010-10-07 15:10:00,7.64,7.65,7.64,7.64,4300.0,7.64,7.65,7.64,7.64,4300.0
2010-10-07 15:15:00,7.65,7.66,7.65,7.65,18100.0,7.65,7.66,7.65,7.65,18100.0
2010-10-07 15:20:00,7.66,7.66,7.65,7.65,7500.0,7.66,7.66,7.65,7.65,7500.0
2010-10-07 15:25:00,7.65,7.66,7.65,7.65,9600.0,7.65,7.66,7.65,7.65,9600.0
2010-10-07 15:30:00,7.65,7.65,7.64,7.64,9800.0,7.65,7.65,7.64,7.64,9800.0
2010-10-07 15:35:00,7.64,7.65,7.64,7.65,7500.0,7.64,7.65,7.64,7.65,7500.0
2010-10-07 15:40:00,7.65,7.65,7.64,7.64,9400.0,7.65,7.65,7.64,7.64,9400.0
2010-10-07 15:45:00,7.64,7.65,7.64,7.64,13400.0,7.64,7.65,7.64,7.64,13400.0
2010-10-07 15:50:00,7.64,7.65,7.63,7.63,19700.0,7.64,7.65,7.63,7.63,19700.0
2010-10-07 15:55:00,7.63,7.64,7.63,7.63,43900.0,7.63,7.64,7.63,7.63,43900.0
2010-10-08 09:30:00,7.62,7.62,7.58,7.59,11300.0,7.62,7.62,7.58,7.59,11300.0
2010-10-08 09:35:00,7.58,7.62,7.57,7.61,12400.0,7.58,7.62,7.57,7.61,12400.0
2010-10-08 09:40:00,7.61,7.64,7.59,7.64,12500.0,7.61,7.64,7.59,7.64,12500.0
2010-10-08 09:45:00,7.64,7.64,7.56,7.57,11100.0,7.64,7.64,7.56,7.57,11100.0
2010-10-08 09:50:00,7.58,7.62,7.58,7.62,9900.0,7.58,7.62,7.58,7.62,9900.0
2010-10-08 09:55:00,7.61,7.64,7.61,7.62,7200.0,7.61,7.64,7.61,7.62,7200.0
2010-10-08 10:00:00,7.61,7.62,7.57,7.59,17800.0,7.61,7.62,7.57,7.59,17800.0
2010-10-08 10:05:00,7.6,7.61,7.58,7.58,23500.0,7.6,7.61,7.58,7.58,23500.0
2010-10-08 10:10:00,7.58,7.58,7.57,7.57,5600.0,7.58,7.58,7.57,7.57,5600.0
2010-10-08 10:15:00,7.58,7.59,7.55,7.55,14200.0,7.58,7.59,7.55,7.55,14200.0
2010-10-08 10:20:00,7.56,7.56,7.55,7.56,15300.0,7.56,7.56,7.55,7.56,15300.0
2010-10-08 10:25:00,7.55,7.56,7.52,7.52,17400.0,7.55,7.56,7.52,7.52,17400.0
2010-10-08 10:30:00,7.53,7.53,7.47,7.48,93800.0,7.53,7.53,7.47,7.48,93800.0
2010-10-08 10:35:00,7.48,7.5,7.48,7.5,93500.0,7.48,7.5,7.48,7.5,93500.0
2010-10-08 10:40:00,7.5,7.5,7.48,7.49,39600.0,7.5,7.5,7.48,7.49,39600.0
2010-10-08 10:45:00,7.49,7.5,7.47,7.48,42700.0,7.49,7.5,7.47,7.48,42700.0
2010-10-08 10:50:00,7.48,7.49,7.48,7.49,7200.0,7.48,7.49,7.48,7.49,7200.0
2010-10-08 10:55:00,7.49,7.52,7.49,7.52,79500.0,7.49,7.52,7.49,7.52,79500.0
2010-10-08 11:00:00,7.52,7.52,7.5,7.5,38400.0,7.52,7.52,7.5,7.5,38400.0
2010-10-08 11:05:00,7.5,7.51,7.5,7.51,6500.0,7.5,7.51,7.5,7.51,6500.0
2010-10-08 11:10:00,7.51,7.52,7.51,7.52,14900.0,7.51,7.52,7.51,7.52,14900.0
2010-10-08 11:15:00,7.52,7.55,7.51,7.55,5900.0,7.52,7.55,7.51,7.55,5900.0
2010-10-08 11:20:00,7.55,7.56,7.55,7.56,3500.0,7.55,7.56,7.55,7.56,3500.0
2010-10-08 11:25:00,7.57,7.58,7.57,7.58,1200.0,7.57,7.58,7.57,7.58,1200.0
2010-10-08 11:30:00,7.58,7.61,7.58,7.59,16300.0,7.58,7.61,7.58,7.59,16300.0
2010-10-08 11:35:00,7.59,7.6,7.58,7.58,11200.0,7.59,7.6,7.58,7.58,11200.0
2010-10-08 11:40:00,7.58,7.59,7.58,7.58,5500.0,7.58,7.59,7.58,7.58,5500.0
2010-10-08 11:45:00,7.59,7.59,7.58,7.59,1500.0,7.59,7.59,7.58,7.59,1500.0
2010-10-08 11:50:00,7.59,7.59,7.58,7.59,3200.0,7.59,7.59,7.58,7.59,3200.0
2010-10-08 11:55:00,7.58,7.59,7.58,7.59,1600.0,7.58,7.59,7.58,7.59,1600.0
2010-10-08 12:00:00,7.59,7.6,7.57,7.57,14300.0,7.59,7.6,7.57,7.57,14300.0
2010-10-08 12:05:00,7.57,7.57,7.56,7.56,3300.0,7.57,7.57,7.56,7.56,3300.0
2010-10-08 12:10:00,7.57,7.57,7.56,7.56,5300.0,7.57,7.57,7.56,7.56,5300.0
2010-10-08 12:15:00,7.56,7.56,7.55,7.55,5400.0,7.56,7.56,7.55,7.55,5400.0
2010-10-08 12:20:00,7.55,7.55,7.55,7.55,11700.0,7.55,7.55,7.55,7.55,11700.0
2010-10-08 12:25:00,7.55,7.55,7.55,7.55,7600.0,7.55,7.55,7.55,7.55,7600.0
2010-10-08 12:30:00,7.55,7.56,7.55,7.55,6100.0,7.55,7.56,7.55,7.55,6100.0
2010-10-08 12:35:00,7.55,7.55,7.55,7.55,10500.0,7.55,7.55,7.55,7.55,10500.0
2010-10-08 12:40:00,7.55,7.56,7.55,7.56,15800.0,7.55,7.56,7.55,7.56,15800.0
2010-10-08 12:45:00,7.57,7.57,7.56,7.56,1700.0,7.57,7.57,7.56,7.56,1700.0
2010-10-08 12:50:00,7.56,7.58,7.56,7.58,24200.0,7.56,7.58,7.56,7.58,24200.0
2010-10-08 12:55:00,7.58,7.58,7.57,7.57,7200.0,7.58,7.58,7.57,7.57,7200.0
2010-10-08 13:00:00,7.57,7.57,7.57,7.57,2300.0,7.57,7.57,7.57,7.57,2300.0
2010-10-08 13:05:00,7.57,7.58,7.57,7.58,4700.0,7.57,7.58,7.57,7.58,4700.0
2010-10-08 13:10:00,7.57,7.58,7.57,7.58,12600.0,7.57,7.58,7.57,7.58,12600.0
2010-10-08 13:15:00,7.58,7.58,7.57,7.57,6400.0,7.58,7.58,7.57,7.57,6400.0
2010-10-08 13:20:00,7.57,7.57,7.57,7.57,4300.0,7.57,7.57,7.57,7.57,4300.0
2010-10-08 13:25:00,7.57,7.58,7.57,7.58,4500.0,7.57,7.58,7.57,7.58,4500.0
2010-10-08 13:30:00,7.58,7.58,7.57,7.58,4600.0,7.58,7.58,7.57,7.58,4600.0
2010-10-08 13:35:00,7.57,7.58,7.57,7.57,4400.0,7.57,7.58,7.57,7.57,4400.0
2010-10-08 13:40:00,7.57,7.57,7.55,7.55,24500.0,7.57,7.57,7.55,7.55,24500.0
2010-10-08 13:45:00,7.55,7.55,7.54,7.55,9100.0,7.55,7.55,7.54,7.55,9100.0
2010-10-08 13:50:00,7.55,7.56,7.55,7.56,24800.0,7.55,7.56,7.55,7.56,24800.0
2010-10-08 13:55:00,7.55,7.56,7.55,7.56,4000.0,7.55,7.56,7.55,7.56,4000.0
2010-10-08 14:00:00,7.55,7.56,7.53,7.54,15100.0,7.55,7.56,7.53,7.54,15100.0
2010-10-08 14:05:00,7.53,7.56,7.53,7.55,17900.0,7.53,7.56,7.53,7.55,17900.0
2010-10-08 14:10:00,7.55,7.56,7.55,7.56,2300.0,7.55,7.56,7.55,7.56,2300.0
2010-10-08 14:15:00,7.56,7.56,7.55,7.55,4300.0,7.56,7.56,7.55,7.55,4300.0
2010-10-08 14:20:00,7.55,7.58,7.55,7.57,34800.0,7.55,7.58,7.55,7.57,34800.0
2010-10-08 14:25:00,7.57,7.58,7.57,7.57,7800.0,7.57,7.58,7.57,7.57,7800.0
2010-10-08 14:30:00,7.57,7.58,7.57,7.57,22100.0,7.57,7.58,7.57,7.57,22100.0
2010-10-08 14:35:00,7.57,7.58,7.54,7.54,143900.0,7.57,7.58,7.54,7.54,143900.0
2010-10-08 14:40:00,7.55,7.59,7.55,7.59,26600.0,7.55,7.59,7.55,7.59,26600.0
2010-10-08 14:45:00,7.58,7.6,7.58,7.59,17200.0,7.58,7.6,7.58,7.59,17200.0
2010-10-08 14:50:00,7.59,7.61,7.59,7.6,22600.0,7.59,7.61,7.59,7.6,22600.0
2010-10-08 14:55:00,7.61,7.63,7.6,7.63,50100.0,7.61,7.63,7.6,7.63,50100.0
2010-10-08 15:00:00,7.63,7.64,7.62,7.64,29300.0,7.63,7.64,7.62,7.64,29300.0
2010-10-08 15:05:00,7.64,7.65,7.62,7.64,68800.0,7.64,7.65,7.62,7.64,68800.0
2010-10-08 15:10:00,7.64,7.64,7.63,7.64,25700.0,7.64,7.64,7.63,7.64,25700.0
2010-10-08 15:15:00,7.63,7.64,7.63,7.63,18900.0,7.63,7.64,7.63,7.63,18900.0
2010-10-08 15:20:00,7.64,7.66,7.63,7.65,42000.0,7.64,7.66,7.63,7.65,42000.0
2010-10-08 15:25:00,7.66,7.66,7.65,7.65,20900.0,7.66,7.66,7.65,7.65,20900.0
2010-10-08 15:30:00,7.65,7.66,7.65,7.65,26400.0,7.65,7.66,7.65,7.65,26400.0
2010-10-08 15:35:00,7.65,7.66,7.65,7.65,31400.0,7.65,7.66,7.65,7.65,31400.0
2010-10-08 15:40:00,7.66,7.66,7.64,7.64,36000.0,7.66,7.66,7.64,7.64,36000.0
2010-10-08 15:45:00,7.64,7.64,7.62,7.62,35800.0,7.64,7.64,7.62,7.62,35800.0
2010-10-08 15:50:00,7.63,7.64,7.62,7.63,44000.0,7.63,7.64,7.62,7.63,44000.0
2010-10-08 15:55:00,7.64,7.64,7.62,7.63,113700.0,7.64,7.64,7.62,7.63,113700.0
2010-10-11 09:30:00,7.61,7.61,7.56,7.56,16400.0,7.61,7.61,7.56,7.56,16400.0
2010-10-11 09:35:00,7.56,7.57,7.55,7.56,6500.0,7.56,7.57,7.55,7.56,6500.0
2010-10-11 09:40:00,7.57,7.61,7.56,7.61,14700.0,7.57,7.61,7.56,7.61,14700.0
2010-10-11 09:45:00,7.6,7.6,7.56,7.57,14200.0,7.6,7.6,7.56,7.57,14200.0
2010-10-11 09:50:00,7.58,7.58,7.57,7.57,8200.0,7.58,7.58,7.57,7.57,8200.0
2010-10-11 09:55:00,7.57,7.59,7.56,7.56,26000.0,7.57,7.59,7.56,7.56,26000.0
2010-10-11 10:00:00,7.57,7.59,7.57,7.59,13800.0,7.57,7.59,7.57,7.59,13800.0
2010-10-11 10:05:00,7.59,7.61,7.59,7.6,10600.0,7.59,7.61,7.59,7.6,10600.0
2010-10-11 10:10:00,7.61,7.61,7.6,7.6,3300.0,7.61,7.61,7.6,7.6,3300.0
2010-10-11 10:15:00,7.61,7.61,7.6,7.61,1600.0,7.61,7.61,7.6,7.61,1600.0
2010-10-11 10:20:00,7.61,7.61,7.59,7.59,20700.0,7.61,7.61,7.59,7.59,20700.0
2010-10-11 10:25:00,7.59,7.6,7.58,7.58,5000.0,7.59,7.6,7.58,7.58,5000.0
2010-10-11 10:30:00,7.58,7.59,7.57,7.57,12800.0,7.58,7.59,7.57,7.57,12800.0
2010-10-11 10:35:00,7.57,7.58,7.56,7.56,8900.0,7.57,7.58,7.56,7.56,8900.0
2010-10-11 10:40:00,7.56,7.56,7.55,7.55,5300.0,7.56,7.56,7.55,7.55,5300.0
2010-10-11 10:45:00,7.55,7.56,7.54,7.56,34200.0,7.55,7.56,7.54,7.56,34200.0
2010-10-11 10:50:00,7.56,7.57,7.56,7.57,4000.0,7.56,7.57,7.56,7.57,4000.0
2010-10-11 10:55:00,7.57,7.57,7.56,7.56,2900.0,7.57,7.57,7.56,7.56,2900.0
2010-10-11 11:00:00,7.57,7.57,7.55,7.55,31900.0,7.57,7.57,7.55,7.55,31900.0
2010-10-11 11:05:00,7.56,7.57,7.55,7.56,7600.0,7.56,7.57,7.55,7.56,7600.0
2010-10-11 11:10:00,7.57,7.57,7.57,7.57,1700.0,7.57,7.57,7.57,7.57,1700.0
2010-10-11 11:15:00,7.57,7.57,7.55,7.55,6200.0,7.57,7.57,7.55,7.55,6200.0
2010-10-11 11:20:00,7.55,7.56,7.55,7.55,4900.0,7.55,7.56,7.55,7.55,4900.0
2010-10-11 11:25:00,7.56,7.56,7.55,7.55,3500.0,7.56,7.56,7.55,7.55,3500.0
2010-10-11 11:30:00,7.55,7.56,7.55,7.56,2900.0,7.55,7.56,7.55,7.56,2900.0
2010-10-11 11:35:00,7.55,7.58,7.55,7.58,11500.0,7.55,7.58,7.55,7.58,11500.0
2010-10-11 11:40:00,7.58,7.59,7.58,7.59,153500.0,7.58,7.59,7.58,7.59,153500.0
2010-10-11 11:45:00,7.59,7.59,7.58,7.59,11800.0,7.59,7.59,7.58,7.59,11800.0
2010-10-11 11:50:00,7.59,7.59,7.58,7.59,5200.0,7.59,7.59,7.58,7.59,5200.0
2010-10-11 11:55:00,7.59,7.59,7.58,7.59,2100.0,7.59,7.59,7.58,7.59,2100.0
2010-10-11 12:00:00,7.59,7.59,7.57,7.57,12400.0,7.59,7.59,7.57,7.57,12400.0
2010-10-11 12:05:00,7.57,7.58,7.57,7.58,700.0,7.57,7.58,7.57,7.58,700.0
2010-10-11 12:10:00,7.57,7.58,7.57,7.58,1500.0,7.57,7.58,7.57,7.58,1500.0
2010-10-11 12:15:00,7.57,7.58,7.56,7.56,7000.0,7.57,7.58,7.56,7.56,7000.0
2010-10-11 12:20:00,7.56,7.57,7.56,7.57,1100.0,7.56,7.57,7.56,7.57,1100.0
2010-10-11 12:25:00,7.57,7.57,7.55,7.55,22700.0,7.57,7.57,7.55,7.55,22700.0
2010-10-11 12:30:00,7.55,7.55,7.54,7.54,7000.0,7.55,7.55,7.54,7.54,7000.0
2010-10-11 12:35:00,7.54,7.56,7.54,7.56,36300.0,7.54,7.56,7.54,7.56,36300.0
2010-10-11 12:40:00,7.56,7.56,7.55,7.56,1500.0,7.56,7.56,7.55,7.56,1500.0
2010-10-11 12:45:00,7.56,7.56,7.55,7.56,1900.0,7.56,7.56,7.55,7.56,1900.0
2010-10-11 12:50:00,7.56,7.56,7.55,7.55,2400.0,7.56,7.56,7.55,7.55,2400.0
2010-10-11 12:55:00,7.56,7.56,7.55,7.55,1600.0,7.56,7.56,7.55,7.55,1600.0
2010-10-11 13:00:00,7.56,7.56,7.55,7.55,2100.0,7.56,7.56,7.55,7.55,2100.0
2010-10-11 13:05:00,7.56,7.56,7.55,7.56,1700.0,7.56,7.56,7.55,7.56,1700.0
2010-10-11 13:10:00,7.55,7.56,7.55,7.55,2600.0,7.55,7.56,7.55,7.55,2600.0
2010-10-11 13:15:00,7.56,7.58,7.55,7.58,20900.0,7.56,7.58,7.55,7.58,20900.0
2010-10-11 13:20:00,7.58,7.59,7.57,7.59,7700.0,7.58,7.59,7.57,7.59,7700.0
2010-10-11 13:25:00,7.59,7.6,7.59,7.59,10000.0,7.59,7.6,7.59,7.59,10000.0
2010-10-11 13:30:00,7.6,7.6,7.59,7.6,1500.0,7.6,7.6,7.59,7.6,1500.0
2010-10-11 13:35:00,7.6,7.62,7.59,7.62,17600.0,7.6,7.62,7.59,7.62,17600.0
2010-10-11 13:40:00,7.62,7.62,7.61,7.62,1100.0,7.62,7.62,7.61,7.62,1100.0
2010-10-11 13:45:00,7.62,7.62,7.61,7.61,15800.0,7.62,7.62,7.61,7.61,15800.0
2010-10-11 13:50:00,7.62,7.62,7.62,7.62,200.0,7.62,7.62,7.62,7.62,200.0
2010-10-11 13:55:00,7.62,7.62,7.61,7.62,900.0,7.62,7.62,7.61,7.62,900.0
2010-10-11 14:00:00,7.61,7.62,7.61,7.62,2200.0,7.61,7.62,7.61,7.62,2200.0
2010-10-11 14:05:00,7.62,7.62,7.61,7.62,2800.0,7.62,7.62,7.61,7.62,2800.0
2010-10-11 14:10:00,7.61,7.62,7.61,7.62,1500.0,7.61,7.62,7.61,7.62,1500.0
2010-10-11 14:15:00,7.62,7.62,7.61,7.62,1300.0,7.62,7.62,7.61,7.62,1300.0
2010-10-11 14:20:00,7.62,7.62,7.61,7.61,1200.0,7.62,7.62,7.61,7.61,1200.0
2010-10-11 14:25:00,7.62,7.63,7.62,7.63,5400.0,7.62,7.63,7.62,7.63,5400.0
2010-10-11 14:30:00,7.63,7.64,7.63,7.64,18600.0,7.63,7.64,7.63,7.64,18600.0
2010-10-11 14:35:00,7.64,7.65,7.63,7.65,16200.0,7.64,7.65,7.63,7.65,16200.0
2010-10-11 14:40:00,7.65,7.67,7.64,7.67,29600.0,7.65,7.67,7.64,7.67,29600.0
2010-10-11 14:45:00,7.67,7.68,7.66,7.68,14300.0,7.67,7.68,7.66,7.68,14300.0
2010-10-11 14:50:00,7.67,7.68,7.67,7.68,11800.0,7.67,7.68,7.67,7.68,11800.0
2010-10-11 14:55:00,7.68,7.69,7.67,7.69,23900.0,7.68,7.69,7.67,7.69,23900.0
2010-10-11 15:00:00,7.69,7.69,7.68,7.69,25100.0,7.69,7.69,7.68,7.69,25100.0
2010-10-11 15:05:00,7.68,7.7,7.67,7.68,38100.0,7.68,7.7,7.67,7.68,38100.0
2010-10-11 15:10:00,7.68,7.68,7.67,7.68,17300.0,7.68,7.68,7.67,7.68,17300.0
2010-10-11 15:15:00,7.68,7.69,7.67,7.68,25800.0,7.68,7.69,7.67,7.68,25800.0
2010-10-11 15:20:00,7.69,7.69,7.68,7.69,10500.0,7.69,7.69,7.68,7.69,10500.0
2010-10-11 15:25:00,7.69,7.7,7.69,7.69,33900.0,7.69,7.7,7.69,7.69,33900.0
2010-10-11 15:30:00,7.69,7.7,7.66,7.67,37100.0,7.69,7.7,7.66,7.67,37100.0
2010-10-11 15:35:00,7.67,7.67,7.66,7.66,7700.0,7.67,7.67,7.66,7.66,7700.0
2010-10-11 15:40:00,7.66,7.67,7.65,7.66,15600.0,7.66,7.67,7.65,7.66,15600.0
2010-10-11 15:45:00,7.65,7.67,7.65,7.66,47900.0,7.65,7.67,7.65,7.66,47900.0
2010-10-11 15:50:00,7.67,7.67,7.66,7.67,17200.0,7.67,7.67,7.66,7.67,17200.0
2010-10-11 15:55:00,7.66,7.67,7.66,7.66,58200.0,7.66,7.67,7.66,7.66,58200.0
2010-10-12 09:30:00,7.66,7.67,7.65,7.67,9400.0,7.66,7.67,7.65,7.67,9400.0
2010-10-12 09:35:00,7.66,7.66,7.61,7.61,81900.0,7.66,7.66,7.61,7.61,81900.0
2010-10-12 09:40:00,7.61,7.63,7.6,7.63,12200.0,7.61,7.63,7.6,7.63,12200.0
2010-10-12 09:45:00,7.62,7.62,7.53,7.53,23600.0,7.62,7.62,7.53,7.53,23600.0
2010-10-12 09:50:00,7.54,7.56,7.52,7.54,45400.0,7.54,7.56,7.52,7.54,45400.0
2010-10-12 09:55:00,7.54,7.6,7.54,7.59,9400.0,7.54,7.6,7.54,7.59,9400.0
2010-10-12 10:00:00,7.59,7.61,7.58,7.6,17400.0,7.59,7.61,7.58,7.6,17400.0
2010-10-12 10:05:00,7.6,7.62,7.6,7.62,17800.0,7.6,7.62,7.6,7.62,17800.0
2010-10-12 10:10:00,7.62,7.64,7.62,7.64,13300.0,7.62,7.64,7.62,7.64,13300.0
2010-10-12 10:15:00,7.65,7.67,7.63,7.66,28900.0,7.65,7.67,7.63,7.66,28900.0
2010-10-12 10:20:00,7.67,7.67,7.66,7.67,3800.0,7.67,7.67,7.66,7.67,3800.0
2010-10-12 10:25:00,7.67,7.67,7.65,7.65,8400.0,7.67,7.67,7.65,7.65,8400.0
2010-10-12 10:30:00,7.65,7.67,7.65,7.67,13000.0,7.65,7.67,7.65,7.67,13000.0
2010-10-12 10:35:00,7.67,7.67,7.64,7.64,12700.0,7.67,7.67,7.64,7.64,12700.0
2010-10-12 10:40:00,7.65,7.66,7.64,7.66,157900.0,7.65,7.66,7.64,7.66,157900.0
2010-10-12 10:45:00,7.66,7.67,7.65,7.65,24200.0,7.66,7.67,7.65,7.65,24200.0
2010-10-12 10:50:00,7.65,7.66,7.64,7.66,9100.0,7.65,7.66,7.64,7.66,9100.0
2010-10-12 10:55:00,7.65,7.66,7.64,7.64,15600.0,7.65,7.66,7.64,7.64,15600.0
2010-10-12 11:00:00,7.65,7.65,7.63,7.63,13900.0,7.65,7.65,7.63,7.63,13900.0
2010-10-12 11:05:00,7.63,7.65,7.63,7.65,12900.0,7.63,7.65,7.63,7.65,12900.0
2010-10-12 11:10:00,7.65,7.65,7.6,7.6,43600.0,7.65,7.65,7.6,7.6,43600.0
2010-10-12 11:15:00,7.6,7.61,7.58,7.61,22100.0,7.6,7.61,7.58,7.61,22100.0
2010-10-12 11:20:00,7.61,7.62,7.6,7.6,20700.0,7.61,7.62,7.6,7.6,20700.0
2010-10-12 11:25:00,7.61,7.62,7.6,7.62,13400.0,7.61,7.62,7.6,7.62,13400.0
2010-10-12 11:30:00,7.62,7.64,7.61,7.64,12000.0,7.62,7.64,7.61,7.64,12000.0
2010-10-12 11:35:00,7.64,7.64,7.63,7.64,7700.0,7.64,7.64,7.63,7.64,7700.0
2010-10-12 11:40:00,7.64,7.64,7.63,7.64,2500.0,7.64,7.64,7.63,7.64,2500.0
2010-10-12 11:45:00,7.64,7.64,7.63,7.64,1900.0,7.64,7.64,7.63,7.64,1900.0
2010-10-12 11:50:00,7.64,7.64,7.63,7.64,3700.0,7.64,7.64,7.63,7.64,3700.0
2010-10-12 11:55:00,7.64,7.64,7.63,7.64,1300.0,7.64,7.64,7.63,7.64,1300.0
2010-10-12 12:00:00,7.64,7.64,7.63,7.64,1600.0,7.64,7.64,7.63,7.64,1600.0
2010-10-12 12:05:00,7.64,7.64,7.63,7.63,1800.0,7.64,7.64,7.63,7.63,1800.0
2010-10-12 12:10:00,7.64,7.66,7.64,7.66,12100.0,7.64,7.66,7.64,7.66,12100.0
2010-10-12 12:15:00,7.65,7.69,7.65,7.68,57800.0,7.65,7.69,7.65,7.68,57800.0
2010-10-12 12:20:00,7.68,7.68,7.66,7.66,9200.0,7.68,7.68,7.66,7.66,9200.0
2010-10-12 12:25:00,7.66,7.66,7.66,7.66,800.0,7.66,7.66,7.66,7.66,800.0
2010-10-12 12:30:00,7.66,7.66,7.66,7.66,0.0,7.66,7.66,7.66,7.66,0.0
2010-10-12 12:35:00,7.67,7.67,7.66,7.66,1500.0,7.67,7.67,7.66,7.66,1500.0
2010-10-12 12:40:00,7.67,7.67,7.66,7.67,2800.0,7.67,7.67,7.66,7.67,2800.0
2010-10-12 12:45:00,7.66,7.67,7.66,7.66,8600.0,7.66,7.67,7.66,7.66,8600.0
2010-10-12 12:50:00,7.66,7.67,7.66,7.67,2400.0,7.66,7.67,7.66,7.67,2400.0
2010-10-12 12:55:00,7.67,7.67,7.66,7.66,1700.0,7.67,7.67,7.66,7.66,1700.0
2010-10-12 13:00:00,7.67,7.67,7.66,7.66,9400.0,7.67,7.67,7.66,7.66,9400.0
2010-10-12 13:05:00,7.66,7.67,7.66,7.66,1600.0,7.66,7.67,7.66,7.66,1600.0
2010-10-12 13:10:00,7.66,7.67,7.66,7.67,2900.0,7.66,7.67,7.66,7.67,2900.0
2010-10-12 13:15:00,7.67,7.67,7.66,7.66,2200.0,7.67,7.67,7.66,7.66,2200.0
2010-10-12 13:20:00,7.66,7.67,7.66,7.66,2800.0,7.66,7.67,7.66,7.66,2800.0
2010-10-12 13:25:00,7.67,7.67,7.66,7.66,3700.0,7.67,7.67,7.66,7.66,3700.0
2010-10-12 13:30:00,7.67,7.67,7.66,7.67,3600.0,7.67,7.67,7.66,7.67,3600.0
2010-10-12 13:35:00,7.66,7.67,7.66,7.67,2500.0,7.66,7.67,7.66,7.67,2500.0
2010-10-12 13:40:00,7.66,7.67,7.66,7.67,2100.0,7.66,7.67,7.66,7.67,2100.0
2010-10-12 13:45:00,7.67,7.67,7.66,7.66,4100.0,7.67,7.67,7.66,7.66,4100.0
2010-10-12 13:50:00,7.66,7.69,7.66,7.69,16300.0,7.66,7.69,7.66,7.69,16300.0
2010-10-12 13:55:00,7.69,7.69,7.68,7.69,13900.0,7.69,7.69,7.68,7.69,13900.0
2010-10-12 14:00:00,7.69,7.7,7.67,7.7,48900.0,7.69,7.7,7.67,7.7,48900.0
2010-10-12 14:05:00,7.69,7.7,7.68,7.69,58400.0,7.69,7.7,7.68,7.69,58400.0
2010-10-12 14:10:00,7.69,7.72,7.69,7.71,22600.0,7.69,7.72,7.69,7.71,22600.0
2010-10-12 14:15:00,7.71,7.74,7.71,7.72,10900.0,7.71,7.74,7.71,7.72,10900.0
2010-10-12 14:20:00,7.72,7.72,7.69,7.69,8000.0,7.72,7.72,7.69,7.69,8000.0
2010-10-12 14:25:00,7.7,7.72,7.7,7.72,10100.0,7.7,7.72,7.7,7.72,10100.0
2010-10-12 14:30:00,7.72,7.72,7.69,7.71,20400.0,7.72,7.72,7.69,7.71,20400.0
2010-10-12 14:35:00,7.71,7.72,7.71,7.72,17200.0,7.71,7.72,7.71,7.72,17200.0
2010-10-12 14:40:00,7.72,7.74,7.72,7.74,18100.0,7.72,7.74,7.72,7.74,18100.0
2010-10-12 14:45:00,7.74,7.75,7.74,7.75,15300.0,7.74,7.75,7.74,7.75,15300.0
2010-10-12 14:50:00,7.74,7.75,7.74,7.75,8500.0,7.74,7.75,7.74,7.75,8500.0
2010-10-12 14:55:00,7.75,7.77,7.74,7.77,42900.0,7.75,7.77,7.74,7.77,42900.0
2010-10-12 15:00:00,7.76,7.78,7.76,7.76,45600.0,7.76,7.78,7.76,7.76,45600.0
2010-10-12 15:05:00,7.76,7.78,7.75,7.77,28000.0,7.76,7.78,7.75,7.77,28000.0
2010-10-12 15:10:00,7.78,7.78,7.77,7.78,21000.0,7.78,7.78,7.77,7.78,21000.0
2010-10-12 15:15:00,7.78,7.81,7.78,7.8,71500.0,7.78,7.81,7.78,7.8,71500.0
2010-10-12 15:20:00,7.8,7.8,7.79,7.8,39100.0,7.8,7.8,7.79,7.8,39100.0
2010-10-12 15:25:00,7.8,7.81,7.79,7.81,37400.0,7.8,7.81,7.79,7.81,37400.0
2010-10-12 15:30:00,7.81,7.81,7.79,7.79,33900.0,7.81,7.81,7.79,7.79,33900.0
2010-10-12 15:35:00,7.8,7.8,7.77,7.78,27000.0,7.8,7.8,7.77,7.78,27000.0
2010-10-12 15:40:00,7.78,7.78,7.77,7.78,12400.0,7.78,7.78,7.77,7.78,12400.0
2010-10-12 15:45:00,7.77,7.78,7.75,7.76,59900.0,7.77,7.78,7.75,7.76,59900.0
2010-10-12 15:50:00,7.75,7.76,7.73,7.75,117000.0,7.75,7.76,7.73,7.75,117000.0
2010-10-12 15:55:00,7.76,7.76,7.74,7.74,90900.0,7.76,7.76,7.74,7.74,90900.0
2010-10-13 09:30:00,7.77,7.81,7.77,7.8,8300.0,7.77,7.81,7.77,7.8,8300.0
2010-10-13 09:35:00,7.8,7.81,7.77,7.77,16700.0,7.8,7.81,7.77,7.77,16700.0
2010-10-13 09:40:00,7.78,7.78,7.74,7.77,14200.0,7.78,7.78,7.74,7.77,14200.0
2010-10-13 09:45:00,7.78,7.82,7.78,7.82,13500.0,7.78,7.82,7.78,7.82,13500.0
2010-10-13 09:50:00,7.81,7.81,7.78,7.8,21700.0,7.81,7.81,7.78,7.8,21700.0
2010-10-13 09:55:00,7.81,7.82,7.78,7.82,10600.0,7.81,7.82,7.78,7.82,10600.0
2010-10-13 10:00:00,7.82,7.84,7.81,7.84,13700.0,7.82,7.84,7.81,7.84,13700.0
2010-10-13 10:05:00,7.84,7.85,7.83,7.84,9000.0,7.84,7.85,7.83,7.84,9000.0
2010-10-13 10:10:00,7.83,7.83,7.81,7.81,12700.0,7.83,7.83,7.81,7.81,12700.0
2010-10-13 10:15:00,7.82,7.82,7.78,7.78,20800.0,7.82,7.82,7.78,7.78,20800.0
2010-10-13 10:20:00,7.79,7.81,7.78,7.8,63300.0,7.79,7.81,7.78,7.8,63300.0
2010-10-13 10:25:00,7.8,7.8,7.79,7.8,21300.0,7.8,7.8,7.79,7.8,21300.0
2010-10-13 10:30:00,7.79,7.8,7.79,7.8,2400.0,7.79,7.8,7.79,7.8,2400.0
2010-10-13 10:35:00,7.79,7.81,7.79,7.8,9700.0,7.79,7.81,7.79,7.8,9700.0
2010-10-13 10:40:00,7.8,7.81,7.8,7.81,5400.0,7.8,7.81,7.8,7.81,5400.0
2010-10-13 10:45:00,7.8,7.81,7.8,7.8,1800.0,7.8,7.81,7.8,7.8,1800.0
2010-10-13 10:50:00,7.81,7.81,7.8,7.81,6800.0,7.81,7.81,7.8,7.81,6800.0
2010-10-13 10:55:00,7.82,7.83,7.8,7.83,23300.0,7.82,7.83,7.8,7.83,23300.0
2010-10-13 11:00:00,7.83,7.83,7.82,7.83,11500.0,7.83,7.83,7.82,7.83,11500.0
2010-10-13 11:05:00,7.84,7.85,7.84,7.84,14600.0,7.84,7.85,7.84,7.84,14600.0
2010-10-13 11:10:00,7.84,7.84,7.83,7.84,1800.0,7.84,7.84,7.83,7.84,1800.0
2010-10-13 11:15:00,7.83,7.84,7.83,7.84,2900.0,7.83,7.84,7.83,7.84,2900.0
2010-10-13 11:20:00,7.84,7.85,7.84,7.84,28600.0,7.84,7.85,7.84,7.84,28600.0
2010-10-13 11:25:00,7.84,7.84,7.83,7.83,12200.0,7.84,7.84,7.83,7.83,12200.0
2010-10-13 11:30:00,7.84,7.85,7.83,7.84,21100.0,7.84,7.85,7.83,7.84,21100.0
2010-10-13 11:35:00,7.85,7.85,7.83,7.83,12100.0,7.85,7.85,7.83,7.83,12100.0
2010-10-13 11:40:00,7.83,7.84,7.83,7.84,10600.0,7.83,7.84,7.83,7.84,10600.0
2010-10-13 11:45:00,7.83,7.84,7.83,7.84,5200.0,7.83,7.84,7.83,7.84,5200.0
2010-10-13 11:50:00,7.84,7.84,7.83,7.83,3200.0,7.84,7.84,7.83,7.83,3200.0
2010-10-13 11:55:00,7.83,7.84,7.83,7.84,3000.0,7.83,7.84,7.83,7.84,3000.0
2010-10-13 12:00:00,7.84,7.85,7.84,7.85,30500.0,7.84,7.85,7.84,7.85,30500.0
2010-10-13 12:05:00,7.85,7.85,7.84,7.84,9200.0,7.85,7.85,7.84,7.84,9200.0
2010-10-13 12:10:00,7.84,7.85,7.84,7.84,7200.0,7.84,7.85,7.84,7.84,7200.0
2010-10-13 12:15:00,7.85,7.85,7.84,7.84,3000.0,7.85,7.85,7.84,7.84,3000.0
2010-10-13 12:20:00,7.84,7.85,7.84,7.85,1900.0,7.84,7.85,7.84,7.85,1900.0
2010-10-13 12:25:00,7.84,7.85,7.84,7.84,11300.0,7.84,7.85,7.84,7.84,11300.0
2010-10-13 12:30:00,7.84,7.85,7.84,7.84,1500.0,7.84,7.85,7.84,7.84,1500.0
2010-10-13 12:35:00,7.84,7.85,7.84,7.84,3400.0,7.84,7.85,7.84,7.84,3400.0
2010-10-13 12:40:00,7.84,7.85,7.84,7.85,2800.0,7.84,7.85,7.84,7.85,2800.0
2010-10-13 12:45:00,7.84,7.85,7.84,7.85,23200.0,7.84,7.85,7.84,7.85,23200.0
2010-10-13 12:50:00,7.85,7.85,7.84,7.85,3200.0,7.85,7.85,7.84,7.85,3200.0
2010-10-13 12:55:00,7.84,7.85,7.84,7.84,2200.0,7.84,7.85,7.84,7.84,2200.0
2010-10-13 13:00:00,7.85,7.85,7.84,7.85,3500.0,7.85,7.85,7.84,7.85,3500.0
2010-10-13 13:05:00,7.85,7.85,7.84,7.85,2500.0,7.85,7.85,7.84,7.85,2500.0
2010-10-13 13:10:00,7.85,7.85,7.84,7.85,1700.0,7.85,7.85,7.84,7.85,1700.0
2010-10-13 13:15:00,7.85,7.87,7.84,7.87,46500.0,7.85,7.87,7.84,7.87,46500.0
2010-10-13 13:20:00,7.87,7.89,7.87,7.89,19400.0,7.87,7.89,7.87,7.89,19400.0
2010-10-13 13:25:00,7.89,7.89,7.88,7.89,2800.0,7.89,7.89,7.88,7.89,2800.0
2010-10-13 13:30:00,7.89,7.89,7.88,7.89,4900.0,7.89,7.89,7.88,7.89,4900.0
2010-10-13 13:35:00,7.88,7.89,7.87,7.89,18400.0,7.88,7.89,7.87,7.89,18400.0
2010-10-13 13:40:00,7.88,7.89,7.88,7.89,3000.0,7.88,7.89,7.88,7.89,3000.0
2010-10-13 13:45:00,7.88,7.9,7.88,7.9,19100.0,7.88,7.9,7.88,7.9,19100.0
2010-10-13 13:50:00,7.89,7.91,7.89,7.91,25500.0,7.89,7.91,7.89,7.91,25500.0
2010-10-13 13:55:00,7.91,7.91,7.9,7.91,40500.0,7.91,7.91,7.9,7.91,40500.0
2010-10-13 14:00:00,7.91,7.92,7.9,7.91,73600.0,7.91,7.92,7.9,7.91,73600.0
2010-10-13 14:05:00,7.92,7.92,7.91,7.91,12300.0,7.92,7.92,7.91,7.91,12300.0
2010-10-13 14:10:00,7.91,7.94,7.91,7.92,223000.0,7.91,7.94,7.91,7.92,223000.0
2010-10-13 14:15:00,7.91,7.92,7.9,7.91,33800.0,7.91,7.92,7.9,7.91,33800.0
2010-10-13 14:20:00,7.9,7.91,7.9,7.9,12000.0,7.9,7.91,7.9,7.9,12000.0
2010-10-13 14:25:00,7.91,7.91,7.9,7.9,19800.0,7.91,7.91,7.9,7.9,19800.0
2010-10-13 14:30:00,7.9,7.91,7.9,7.91,4300.0,7.9,7.91,7.9,7.91,4300.0
2010-10-13 14:35:00,7.9,7.91,7.9,7.91,10100.0,7.9,7.91,7.9,7.91,10100.0
2010-10-13 14:40:00,7.91,7.91,7.9,7.9,13600.0,7.91,7.91,7.9,7.9,13600.0
2010-10-13 14:45:00,7.9,7.91,7.87,7.9,233900.0,7.9,7.91,7.87,7.9,233900.0
2010-10-13 14:50:00,7.89,7.9,7.89,7.9,70400.0,7.89,7.9,7.89,7.9,70400.0
2010-10-13 14:55:00,7.9,7.94,7.9,7.93,66300.0,7.9,7.94,7.9,7.93,66300.0
2010-10-13 15:00:00,7.93,7.94,7.9,7.9,29600.0,7.93,7.94,7.9,7.9,29600.0
2010-10-13 15:05:00,7.91,7.92,7.9,7.91,112200.0,7.91,7.92,7.9,7.91,112200.0
2010-10-13 15:10:00,7.92,7.93,7.91,7.92,84900.0,7.92,7.93,7.91,7.92,84900.0
2010-10-13 15:15:00,7.92,7.96,7.92,7.95,138100.0,7.92,7.96,7.92,7.95,138100.0
2010-10-13 15:20:00,7.95,7.99,7.95,7.99,118100.0,7.95,7.99,7.95,7.99,118100.0
2010-10-13 15:25:00,7.98,7.99,7.96,7.97,56600.0,7.98,7.99,7.96,7.97,56600.0
2010-10-13 15:30:00,7.97,7.99,7.96,7.98,339300.0,7.97,7.99,7.96,7.98,339300.0
2010-10-13 15:35:00,7.98,7.99,7.98,7.98,30200.0,7.98,7.99,7.98,7.98,30200.0
2010-10-13 15:40:00,7.98,8.0,7.98,7.98,200800.0,7.98,8.0,7.98,7.98,200800.0
2010-10-13 15:45:00,7.98,7.99,7.97,7.97,53300.0,7.98,7.99,7.97,7.97,53300.0
2010-10-13 15:50:00,7.97,7.99,7.96,7.96,499500.0,7.97,7.99,7.96,7.96,499500.0
2010-10-13 15:55:00,7.96,7.98,7.94,7.97,386200.0,7.96,7.98,7.94,7.97,386200.0
2010-10-14 09:30:00,7.94,7.95,7.93,7.94,33800.0,7.94,7.95,7.93,7.94,33800.0
2010-10-14 09:35:00,7.94,7.99,7.92,7.99,93800.0,7.94,7.99,7.92,7.99,93800.0
2010-10-14 09:40:00,7.99,8.0,7.97,7.98,329000.0,7.99,8.0,7.97,7.98,329000.0
2010-10-14 09:45:00,7.99,8.02,7.98,8.02,51700.0,7.99,8.02,7.98,8.02,51700.0
2010-10-14 09:50:00,8.03,8.05,8.02,8.05,60100.0,8.03,8.05,8.02,8.05,60100.0
2010-10-14 09:55:00,8.05,8.06,8.03,8.03,88200.0,8.05,8.06,8.03,8.03,88200.0
2010-10-14 10:00:00,8.04,8.07,8.04,8.06,74600.0,8.04,8.07,8.04,8.06,74600.0
2010-10-14 10:05:00,8.06,8.09,8.06,8.06,33400.0,8.06,8.09,8.06,8.06,33400.0
2010-10-14 10:10:00,8.06,8.07,8.06,8.06,19200.0,8.06,8.07,8.06,8.06,19200.0
2010-10-14 10:15:00,8.06,8.12,8.06,8.11,92100.0,8.06,8.12,8.06,8.11,92100.0
2010-10-14 10:20:00,8.12,8.16,8.1,8.16,89600.0,8.12,8.16,8.1,8.16,89600.0
2010-10-14 10:25:00,8.16,8.18,8.14,8.17,131600.0,8.16,8.18,8.14,8.17,131600.0
2010-10-14 10:30:00,8.17,8.21,8.16,8.2,193700.0,8.17,8.21,8.16,8.2,193700.0
2010-10-14 10:35:00,8.21,8.24,8.2,8.23,122500.0,8.21,8.24,8.2,8.23,122500.0
2010-10-14 10:40:00,8.23,8.26,8.23,8.25,141000.0,8.23,8.26,8.23,8.25,141000.0
2010-10-14 10:45:00,8.24,8.31,8.24,8.28,224200.0,8.24,8.31,8.24,8.28,224200.0
2010-10-14 10:50:00,8.28,8.28,8.26,8.27,70100.0,8.28,8.28,8.26,8.27,70100.0
2010-10-14 10:55:00,8.26,8.27,8.21,8.22,113800.0,8.26,8.27,8.21,8.22,113800.0
2010-10-14 11:00:00,8.21,8.21,8.18,8.18,16700.0,8.21,8.21,8.18,8.18,16700.0
2010-10-14 11:05:00,8.18,8.2,8.17,8.19,36600.0,8.18,8.2,8.17,8.19,36600.0
2010-10-14 11:10:00,8.2,8.2,8.16,8.16,38800.0,8.2,8.2,8.16,8.16,38800.0
2010-10-14 11:15:00,8.17,8.17,8.14,8.14,65800.0,8.17,8.17,8.14,8.14,65800.0
2010-10-14 11:20:00,8.14,8.15,8.12,8.14,88600.0,8.14,8.15,8.12,8.14,88600.0
2010-10-14 11:25:00,8.14,8.14,8.11,8.12,27000.0,8.14,8.14,8.11,8.12,27000.0
2010-10-14 11:30:00,8.12,8.13,8.12,8.12,35800.0,8.12,8.13,8.12,8.12,35800.0
2010-10-14 11:35:00,8.13,8.15,8.12,8.14,75700.0,8.13,8.15,8.12,8.14,75700.0
2010-10-14 11:40:00,8.14,8.14,8.13,8.14,8100.0,8.14,8.14,8.13,8.14,8100.0
2010-10-14 11:45:00,8.13,8.14,8.13,8.13,16100.0,8.13,8.14,8.13,8.13,16100.0
2010-10-14 11:50:00,8.13,8.14,8.13,8.13,23200.0,8.13,8.14,8.13,8.13,23200.0
2010-10-14 11:55:00,8.13,8.16,8.13,8.15,73200.0,8.13,8.16,8.13,8.15,73200.0
2010-10-14 12:00:00,8.15,8.18,8.15,8.17,76000.0,8.15,8.18,8.15,8.17,76000.0
2010-10-14 12:05:00,8.17,8.17,8.16,8.16,25600.0,8.17,8.17,8.16,8.16,25600.0
2010-10-14 12:10:00,8.16,8.17,8.16,8.16,47400.0,8.16,8.17,8.16,8.16,47400.0
2010-10-14 12:15:00,8.16,8.18,8.13,8.13,145900.0,8.16,8.18,8.13,8.13,145900.0
2010-10-14 12:20:00,8.13,8.14,8.11,8.11,82900.0,8.13,8.14,8.11,8.11,82900.0
2010-10-14 12:25:00,8.12,8.16,8.1,8.11,85800.0,8.12,8.16,8.1,8.11,85800.0
2010-10-14 12:30:00,8.12,8.12,8.11,8.12,29900.0,8.12,8.12,8.11,8.12,29900.0
2010-10-14 12:35:00,8.12,8.14,8.11,8.14,34000.0,8.12,8.14,8.11,8.14,34000.0
2010-10-14 12:40:00,8.13,8.15,8.13,8.15,36400.0,8.13,8.15,8.13,8.15,36400.0
2010-10-14 12:45:00,8.14,8.15,8.14,8.14,13300.0,8.14,8.15,8.14,8.14,13300.0
2010-10-14 12:50:00,8.14,8.16,8.13,8.15,46100.0,8.14,8.16,8.13,8.15,46100.0
2010-10-14 12:55:00,8.15,8.15,8.14,8.14,16200.0,8.15,8.15,8.14,8.14,16200.0
2010-10-14 13:00:00,8.14,8.16,8.14,8.14,38900.0,8.14,8.16,8.14,8.14,38900.0
2010-10-14 13:05:00,8.14,8.15,8.12,8.14,109500.0,8.14,8.15,8.12,8.14,109500.0
2010-10-14 13:10:00,8.14,8.14,8.14,8.14,1500.0,8.14,8.14,8.14,8.14,1500.0
2010-10-14 13:15:00,8.14,8.14,8.14,8.14,8100.0,8.14,8.14,8.14,8.14,8100.0
2010-10-14 13:20:00,8.14,8.14,8.14,8.14,11700.0,8.14,8.14,8.14,8.14,11700.0
2010-10-14 13:25:00,8.14,8.16,8.14,8.15,65300.0,8.14,8.16,8.14,8.15,65300.0
2010-10-14 13:30:00,8.15,8.16,8.15,8.16,43500.0,8.15,8.16,8.15,8.16,43500.0
2010-10-14 13:35:00,8.16,8.16,8.15,8.15,5800.0,8.16,8.16,8.15,8.15,5800.0
2010-10-14 13:40:00,8.15,8.18,8.15,8.16,136900.0,8.15,8.18,8.15,8.16,136900.0
2010-10-14 13:45:00,8.16,8.17,8.15,8.15,35000.0,8.16,8.17,8.15,8.15,35000.0
2010-10-14 13:50:00,8.15,8.19,8.15,8.17,142900.0,8.15,8.19,8.15,8.17,142900.0
2010-10-14 13:55:00,8.17,8.18,8.17,8.17,4300.0,8.17,8.18,8.17,8.17,4300.0
2010-10-14 14:00:00,8.18,8.18,8.17,8.17,10600.0,8.18,8.18,8.17,8.17,10600.0
2010-10-14 14:05:00,8.18,8.18,8.17,8.17,7000.0,8.18,8.18,8.17,8.17,7000.0
2010-10-14 14:10:00,8.17,8.18,8.16,8.16,29600.0,8.17,8.18,8.16,8.16,29600.0
2010-10-14 14:15:00,8.17,8.18,8.16,8.16,79800.0,8.17,8.18,8.16,8.16,79800.0
2010-10-14 14:20:00,8.17,8.17,8.16,8.16,8800.0,8.17,8.17,8.16,8.16,8800.0
2010-10-14 14:25:00,8.16,8.18,8.16,8.17,46600.0,8.16,8.18,8.16,8.17,46600.0
2010-10-14 14:30:00,8.18,8.18,8.17,8.17,40100.0,8.18,8.18,8.17,8.17,40100.0
2010-10-14 14:35:00,8.17,8.18,8.17,8.17,65600.0,8.17,8.18,8.17,8.17,65600.0
2010-10-14 14:40:00,8.17,8.18,8.17,8.18,55800.0,8.17,8.18,8.17,8.18,55800.0
2010-10-14 14:45:00,8.18,8.19,8.16,8.16,133200.0,8.18,8.19,8.16,8.16,133200.0
2010-10-14 14:50:00,8.16,8.17,8.16,8.16,27200.0,8.16,8.17,8.16,8.16,27200.0
2010-10-14 14:55:00,8.16,8.16,8.12,8.13,125600.0,8.16,8.16,8.12,8.13,125600.0
2010-10-14 15:00:00,8.12,8.13,8.1,8.13,96900.0,8.12,8.13,8.1,8.13,96900.0
2010-10-14 15:05:00,8.13,8.13,8.12,8.12,11100.0,8.13,8.13,8.12,8.12,11100.0
2010-10-14 15:10:00,8.12,8.13,8.12,8.13,18700.0,8.12,8.13,8.12,8.13,18700.0
2010-10-14 15:15:00,8.12,8.13,8.11,8.11,22700.0,8.12,8.13,8.11,8.11,22700.0
2010-10-14 15:20:00,8.12,8.16,8.11,8.12,160200.0,8.12,8.16,8.11,8.12,160200.0
2010-10-14 15:25:00,8.12,8.13,8.11,8.11,18800.0,8.12,8.13,8.11,8.11,18800.0
2010-10-14 15:30:00,8.11,8.11,8.05,8.05,211200.0,8.11,8.11,8.05,8.05,211200.0
2010-10-14 15:35:00,8.07,8.11,8.07,8.11,150100.0,8.07,8.11,8.07,8.11,150100.0
2010-10-14 15:40:00,8.1,8.11,8.09,8.09,47000.0,8.1,8.11,8.09,8.09,47000.0
2010-10-14 15:45:00,8.09,8.1,8.08,8.09,93300.0,8.09,8.1,8.08,8.09,93300.0
2010-10-14 15:50:00,8.09,8.1,8.09,8.09,84000.0,8.09,8.1,8.09,8.09,84000.0
2010-10-14 15:55:00,8.1,8.18,8.09,8.18,493200.0,8.1,8.18,8.09,8.18,493200.0
2010-10-15 09:30:00,8.19,8.21,8.14,8.19,105900.0,8.19,8.21,8.14,8.19,105900.0
2010-10-15 09:35:00,8.18,8.18,8.15,8.17,88100.0,8.18,8.18,8.15,8.17,88100.0
2010-10-15 09:40:00,8.16,8.16,8.11,8.11,151800.0,8.16,8.16,8.11,8.11,151800.0
2010-10-15 09:45:00,8.11,8.12,8.08,8.08,24200.0,8.11,8.12,8.08,8.08,24200.0
2010-10-15 09:50:00,8.07,8.13,8.06,8.12,50500.0,8.07,8.13,8.06,8.12,50500.0
2010-10-15 09:55:00,8.12,8.15,8.09,8.14,39800.0,8.12,8.15,8.09,8.14,39800.0
2010-10-15 10:00:00,8.14,8.14,8.08,8.09,134100.0,8.14,8.14,8.08,8.09,134100.0
2010-10-15 10:05:00,8.08,8.1,8.07,8.1,30100.0,8.08,8.1,8.07,8.1,30100.0
2010-10-15 10:10:00,8.1,8.1,8.09,8.09,33500.0,8.1,8.1,8.09,8.09,33500.0
2010-10-15 10:15:00,8.09,8.1,8.07,8.08,111300.0,8.09,8.1,8.07,8.08,111300.0
2010-10-15 10:20:00,8.08,8.08,8.05,8.08,92100.0,8.08,8.08,8.05,8.08,92100.0
2010-10-15 10:25:00,8.07,8.07,8.05,8.06,45700.0,8.07,8.07,8.05,8.06,45700.0
2010-10-15 10:30:00,8.06,8.06,8.03,8.03,49900.0,8.06,8.06,8.03,8.03,49900.0
2010-10-15 10:35:00,8.03,8.06,8.03,8.05,27400.0,8.03,8.06,8.03,8.05,27400.0
2010-10-15 10:40:00,8.06,8.06,8.05,8.06,9900.0,8.06,8.06,8.05,8.06,9900.0
2010-10-15 10:45:00,8.06,8.08,8.05,8.08,16500.0,8.06,8.08,8.05,8.08,16500.0
2010-10-15 10:50:00,8.08,8.1,8.08,8.1,50000.0,8.08,8.1,8.08,8.1,50000.0
2010-10-15 10:55:00,8.09,8.09,8.08,8.08,80900.0,8.09,8.09,8.08,8.08,80900.0
2010-10-15 11:00:00,8.08,8.1,8.08,8.1,40000.0,8.08,8.1,8.08,8.1,40000.0
2010-10-15 11:05:00,8.09,8.1,8.07,8.09,74500.0,8.09,8.1,8.07,8.09,74500.0
2010-10-15 11:10:00,8.1,8.1,8.09,8.1,42800.0,8.1,8.1,8.09,8.1,42800.0
2010-10-15 11:15:00,8.1,8.11,8.06,8.07,112300.0,8.1,8.11,8.06,8.07,112300.0
2010-10-15 11:20:00,8.07,8.09,8.05,8.06,138100.0,8.07,8.09,8.05,8.06,138100.0
2010-10-15 11:25:00,8.06,8.07,8.05,8.07,48700.0,8.06,8.07,8.05,8.07,48700.0
2010-10-15 11:30:00,8.07,8.08,8.07,8.08,17200.0,8.07,8.08,8.07,8.08,17200.0
2010-10-15 11:35:00,8.08,8.08,8.07,8.08,24000.0,8.08,8.08,8.07,8.08,24000.0
2010-10-15 11:40:00,8.08,8.08,8.07,8.08,10500.0,8.08,8.08,8.07,8.08,10500.0
2010-10-15 11:45:00,8.08,8.08,8.05,8.05,36000.0,8.08,8.08,8.05,8.05,36000.0
2010-10-15 11:50:00,8.05,8.05,8.02,8.02,56800.0,8.05,8.05,8.02,8.02,56800.0
2010-10-15 11:55:00,8.03,8.03,8.01,8.02,21700.0,8.03,8.03,8.01,8.02,21700.0
2010-10-15 12:00:00,8.02,8.04,8.01,8.01,37800.0,8.02,8.04,8.01,8.01,37800.0
2010-10-15 12:05:00,8.01,8.05,7.99,8.04,110800.0,8.01,8.05,7.99,8.04,110800.0
2010-10-15 12:10:00,8.03,8.04,8.02,8.02,205100.0,8.03,8.04,8.02,8.02,205100.0
2010-10-15 12:15:00,8.02,8.03,7.99,7.99,159400.0,8.02,8.03,7.99,7.99,159400.0
2010-10-15 12:20:00,7.99,8.0,7.98,7.99,133100.0,7.99,8.0,7.98,7.99,133100.0
2010-10-15 12:25:00,7.98,7.99,7.98,7.99,524900.0,7.98,7.99,7.98,7.99,524900.0
2010-10-15 12:30:00,7.99,7.99,7.98,7.99,168400.0,7.99,7.99,7.98,7.99,168400.0
2010-10-15 12:35:00,7.99,7.99,7.98,7.98,105800.0,7.99,7.99,7.98,7.98,105800.0
2010-10-15 12:40:00,7.99,7.99,7.98,7.99,14600.0,7.99,7.99,7.98,7.99,14600.0
2010-10-15 12:45:00,7.99,7.99,7.98,7.99,12000.0,7.99,7.99,7.98,7.99,12000.0
2010-10-15 12:50:00,7.99,7.99,7.98,7.99,5700.0,7.99,7.99,7.98,7.99,5700.0
2010-10-15 12:55:00,7.99,8.0,7.98,7.98,71700.0,7.99,8.0,7.98,7.98,71700.0
2010-10-15 13:00:00,7.98,7.98,7.98,7.98,19900.0,7.98,7.98,7.98,7.98,19900.0
2010-10-15 13:05:00,7.98,7.98,7.96,7.96,41900.0,7.98,7.98,7.96,7.96,41900.0
2010-10-15 13:10:00,7.97,7.97,7.96,7.96,40900.0,7.97,7.97,7.96,7.96,40900.0
2010-10-15 13:15:00,7.95,7.96,7.95,7.96,1800.0,7.95,7.96,7.95,7.96,1800.0
2010-10-15 13:20:00,7.96,7.96,7.94,7.95,35100.0,7.96,7.96,7.94,7.95,35100.0
2010-10-15 13:25:00,7.95,7.96,7.95,7.96,24300.0,7.95,7.96,7.95,7.96,24300.0
2010-10-15 13:30:00,7.96,7.97,7.95,7.97,97300.0,7.96,7.97,7.95,7.97,97300.0
2010-10-15 13:35:00,7.97,7.97,7.96,7.96,79100.0,7.97,7.97,7.96,7.96,79100.0
2010-10-15 13:40:00,7.96,7.97,7.94,7.94,115700.0,7.96,7.97,7.94,7.94,115700.0
2010-10-15 13:45:00,7.95,7.99,7.95,7.99,225900.0,7.95,7.99,7.95,7.99,225900.0
2010-10-15 13:50:00,7.99,8.0,7.99,8.0,104400.0,7.99,8.0,7.99,8.0,104400.0
2010-10-15 13:55:00,8.0,8.0,7.99,7.99,86500.0,8.0,8.0,7.99,7.99,86500.0
2010-10-15 14:00:00,8.0,8.01,7.99,8.0,328700.0,8.0,8.01,7.99,8.0,328700.0
2010-10-15 14:05:00,8.01,8.02,8.0,8.01,134100.0,8.01,8.02,8.0,8.01,134100.0
2010-10-15 14:10:00,8.01,8.02,8.0,8.02,114200.0,8.01,8.02,8.0,8.02,114200.0
2010-10-15 14:15:00,8.02,8.05,8.02,8.03,50900.0,8.02,8.05,8.02,8.03,50900.0
2010-10-15 14:20:00,8.03,8.04,8.01,8.02,84600.0,8.03,8.04,8.01,8.02,84600.0
2010-10-15 14:25:00,8.02,8.03,8.01,8.03,27400.0,8.02,8.03,8.01,8.03,27400.0
2010-10-15 14:30:00,8.03,8.03,8.02,8.02,12400.0,8.03,8.03,8.02,8.02,12400.0
2010-10-15 14:35:00,8.02,8.02,8.01,8.02,8800.0,8.02,8.02,8.01,8.02,8800.0
2010-10-15 14:40:00,8.01,8.02,8.0,8.01,29700.0,8.01,8.02,8.0,8.01,29700.0
2010-10-15 14:45:00,8.01,8.01,8.0,8.01,6900.0,8.01,8.01,8.0,8.01,6900.0
2010-10-15 14:50:00,8.01,8.01,8.0,8.0,11000.0,8.01,8.01,8.0,8.0,11000.0
2010-10-15 14:55:00,8.01,8.01,7.99,8.0,14500.0,8.01,8.01,7.99,8.0,14500.0
2010-10-15 15:00:00,7.99,8.0,7.98,7.98,35000.0,7.99,8.0,7.98,7.98,35000.0
2010-10-15 15:05:00,7.98,7.99,7.98,7.99,351000.0,7.98,7.99,7.98,7.99,351000.0
2010-10-15 15:10:00,7.98,7.99,7.97,7.99,111500.0,7.98,7.99,7.97,7.99,111500.0
2010-10-15 15:15:00,7.98,8.01,7.98,8.01,242500.0,7.98,8.01,7.98,8.01,242500.0
2010-10-15 15:20:00,8.01,8.01,7.99,7.99,39900.0,8.01,8.01,7.99,7.99,39900.0
2010-10-15 15:25:00,8.0,8.0,7.99,7.99,314600.0,8.0,8.0,7.99,7.99,314600.0
2010-10-15 15:30:00,7.99,8.01,7.99,8.01,219000.0,7.99,8.01,7.99,8.01,219000.0
2010-10-15 15:35:00,8.0,8.01,8.0,8.0,15000.0,8.0,8.01,8.0,8.0,15000.0
2010-10-15 15:40:00,8.01,8.02,7.99,8.0,156100.0,8.01,8.02,7.99,8.0,156100.0
2010-10-15 15:45:00,8.0,8.0,7.99,8.0,30900.0,8.0,8.0,7.99,8.0,30900.0
2010-10-15 15:50:00,7.99,8.0,7.99,7.99,81400.0,7.99,8.0,7.99,7.99,81400.0
2010-10-15 15:55:00,7.99,8.0,7.97,7.98,221500.0,7.99,8.0,7.97,7.98,221500.0
2010-10-18 09:30:00,7.95,7.98,7.84,7.85,105600.0,7.95,7.98,7.84,7.85,105600.0
2010-10-18 09:35:00,7.86,7.86,7.8,7.81,106600.0,7.86,7.86,7.8,7.81,106600.0
2010-10-18 09:40:00,7.8,7.84,7.8,7.82,109900.0,7.8,7.84,7.8,7.82,109900.0
2010-10-18 09:45:00,7.83,7.84,7.82,7.83,79300.0,7.83,7.84,7.82,7.83,79300.0
2010-10-18 09:50:00,7.82,7.83,7.77,7.81,203000.0,7.82,7.83,7.77,7.81,203000.0
2010-10-18 09:55:00,7.82,7.82,7.81,7.81,33500.0,7.82,7.82,7.81,7.81,33500.0
2010-10-18 10:00:00,7.82,7.82,7.8,7.81,53100.0,7.82,7.82,7.8,7.81,53100.0
2010-10-18 10:05:00,7.81,7.83,7.81,7.82,30900.0,7.81,7.83,7.81,7.82,30900.0
2010-10-18 10:10:00,7.83,7.84,7.82,7.84,11400.0,7.83,7.84,7.82,7.84,11400.0
2010-10-18 10:15:00,7.84,7.84,7.8,7.81,96900.0,7.84,7.84,7.8,7.81,96900.0
2010-10-18 10:20:00,7.81,7.82,7.78,7.78,102000.0,7.81,7.82,7.78,7.78,102000.0
2010-10-18 10:25:00,7.78,7.78,7.75,7.75,75300.0,7.78,7.78,7.75,7.75,75300.0
2010-10-18 10:30:00,7.76,7.77,7.75,7.75,41000.0,7.76,7.77,7.75,7.75,41000.0
2010-10-18 10:35:00,7.76,7.76,7.75,7.75,49300.0,7.76,7.76,7.75,7.75,49300.0
2010-10-18 10:40:00,7.75,7.76,7.74,7.76,57900.0,7.75,7.76,7.74,7.76,57900.0
2010-10-18 10:45:00,7.76,7.76,7.75,7.75,119100.0,7.76,7.76,7.75,7.75,119100.0
2010-10-18 10:50:00,7.76,7.78,7.75,7.78,139800.0,7.76,7.78,7.75,7.78,139800.0
2010-10-18 10:55:00,7.78,7.8,7.78,7.8,8100.0,7.78,7.8,7.78,7.8,8100.0
2010-10-18 11:00:00,7.8,7.81,7.79,7.81,23300.0,7.8,7.81,7.79,7.81,23300.0
2010-10-18 11:05:00,7.81,7.81,7.8,7.81,111200.0,7.81,7.81,7.8,7.81,111200.0
2010-10-18 11:10:00,7.81,7.82,7.8,7.81,32800.0,7.81,7.82,7.8,7.81,32800.0
2010-10-18 11:15:00,7.82,7.84,7.81,7.84,20600.0,7.82,7.84,7.81,7.84,20600.0
2010-10-18 11:20:00,7.84,7.85,7.83,7.85,43700.0,7.84,7.85,7.83,7.85,43700.0
2010-10-18 11:25:00,7.84,7.86,7.84,7.86,13500.0,7.84,7.86,7.84,7.86,13500.0
2010-10-18 11:30:00,7.85,7.86,7.85,7.85,22500.0,7.85,7.86,7.85,7.85,22500.0
2010-10-18 11:35:00,7.85,7.86,7.85,7.86,18900.0,7.85,7.86,7.85,7.86,18900.0
2010-10-18 11:40:00,7.85,7.86,7.84,7.84,85800.0,7.85,7.86,7.84,7.84,85800.0
2010-10-18 11:45:00,7.84,7.84,7.83,7.83,10200.0,7.84,7.84,7.83,7.83,10200.0
2010-10-18 11:50:00,7.84,7.84,7.82,7.82,12700.0,7.84,7.84,7.82,7.82,12700.0
2010-10-18 11:55:00,7.83,7.83,7.82,7.82,53200.0,7.83,7.83,7.82,7.82,53200.0
2010-10-18 12:00:00,7.83,7.84,7.82,7.83,34500.0,7.83,7.84,7.82,7.83,34500.0
2010-10-18 12:05:00,7.84,7.85,7.83,7.84,38000.0,7.84,7.85,7.83,7.84,38000.0
2010-10-18 12:10:00,7.85,7.85,7.84,7.84,5400.0,7.85,7.85,7.84,7.84,5400.0
2010-10-18 12:15:00,7.85,7.85,7.84,7.84,16300.0,7.85,7.85,7.84,7.84,16300.0
2010-10-18 12:20:00,7.84,7.85,7.84,7.84,4800.0,7.84,7.85,7.84,7.84,4800.0
2010-10-18 12:25:00,7.84,7.85,7.84,7.85,7600.0,7.84,7.85,7.84,7.85,7600.0
2010-10-18 12:30:00,7.85,7.85,7.84,7.84,3200.0,7.85,7.85,7.84,7.84,3200.0
2010-10-18 12:35:00,7.85,7.85,7.84,7.84,43900.0,7.85,7.85,7.84,7.84,43900.0
2010-10-18 12:40:00,7.84,7.85,7.83,7.84,22200.0,7.84,7.85,7.83,7.84,22200.0
2010-10-18 12:45:00,7.83,7.84,7.83,7.84,3200.0,7.83,7.84,7.83,7.84,3200.0
2010-10-18 12:50:00,7.84,7.84,7.83,7.84,2500.0,7.84,7.84,7.83,7.84,2500.0
2010-10-18 12:55:00,7.84,7.84,7.84,7.84,3300.0,7.84,7.84,7.84,7.84,3300.0
2010-10-18 13:00:00,7.84,7.84,7.84,7.84,5900.0,7.84,7.84,7.84,7.84,5900.0
2010-10-18 13:05:00,7.84,7.84,7.83,7.84,3800.0,7.84,7.84,7.83,7.84,3800.0
2010-10-18 13:10:00,7.84,7.86,7.83,7.85,23500.0,7.84,7.86,7.83,7.85,23500.0
2010-10-18 13:15:00,7.86,7.86,7.85,7.86,1600.0,7.86,7.86,7.85,7.86,1600.0
2010-10-18 13:20:00,7.86,7.86,7.85,7.86,16900.0,7.86,7.86,7.85,7.86,16900.0
2010-10-18 13:25:00,7.86,7.86,7.85,7.86,4800.0,7.86,7.86,7.85,7.86,4800.0
2010-10-18 13:30:00,7.86,7.86,7.83,7.83,41000.0,7.86,7.86,7.83,7.83,41000.0
2010-10-18 13:35:00,7.83,7.84,7.82,7.83,11000.0,7.83,7.84,7.82,7.83,11000.0
2010-10-18 13:40:00,7.82,7.83,7.82,7.82,4300.0,7.82,7.83,7.82,7.82,4300.0
2010-10-18 13:45:00,7.83,7.83,7.82,7.83,4300.0,7.83,7.83,7.82,7.83,4300.0
2010-10-18 13:50:00,7.83,7.83,7.82,7.82,6700.0,7.83,7.83,7.82,7.82,6700.0
2010-10-18 13:55:00,7.82,7.83,7.82,7.83,8600.0,7.82,7.83,7.82,7.83,8600.0
2010-10-18 14:00:00,7.83,7.83,7.82,7.83,15100.0,7.83,7.83,7.82,7.83,15100.0
2010-10-18 14:05:00,7.82,7.83,7.82,7.83,3700.0,7.82,7.83,7.82,7.83,3700.0
2010-10-18 14:10:00,7.83,7.83,7.82,7.82,21000.0,7.83,7.83,7.82,7.82,21000.0
2010-10-18 14:15:00,7.83,7.83,7.82,7.83,4400.0,7.83,7.83,7.82,7.83,4400.0
2010-10-18 14:20:00,7.83,7.83,7.82,7.82,5400.0,7.83,7.83,7.82,7.82,5400.0
2010-10-18 14:25:00,7.83,7.83,7.82,7.83,5100.0,7.83,7.83,7.82,7.83,5100.0
2010-10-18 14:30:00,7.83,7.83,7.82,7.83,12800.0,7.83,7.83,7.82,7.83,12800.0
2010-10-18 14:35:00,7.83,7.83,7.82,7.83,5200.0,7.83,7.83,7.82,7.83,5200.0
2010-10-18 14:40:00,7.82,7.83,7.82,7.83,11700.0,7.82,7.83,7.82,7.83,11700.0
2010-10-18 14:45:00,7.83,7.83,7.82,7.82,13500.0,7.83,7.83,7.82,7.82,13500.0
2010-10-18 14:50:00,7.83,7.83,7.82,7.82,30100.0,7.83,7.83,7.82,7.82,30100.0
2010-10-18 14:55:00,7.83,7.83,7.82,7.82,7900.0,7.83,7.83,7.82,7.82,7900.0
2010-10-18 15:00:00,7.82,7.83,7.81,7.81,99700.0,7.82,7.83,7.81,7.81,99700.0
2010-10-18 15:05:00,7.81,7.82,7.81,7.82,38300.0,7.81,7.82,7.81,7.82,38300.0
2010-10-18 15:10:00,7.83,7.83,7.82,7.82,19000.0,7.83,7.83,7.82,7.82,19000.0
2010-10-18 15:15:00,7.83,7.83,7.8,7.8,92800.0,7.83,7.83,7.8,7.8,92800.0
2010-10-18 15:20:00,7.8,7.81,7.8,7.81,11600.0,7.8,7.81,7.8,7.81,11600.0
2010-10-18 15:25:00,7.81,7.83,7.8,7.82,37200.0,7.81,7.83,7.8,7.82,37200.0
2010-10-18 15:30:00,7.82,7.83,7.82,7.83,21900.0,7.82,7.83,7.82,7.83,21900.0
2010-10-18 15:35:00,7.82,7.83,7.82,7.83,40200.0,7.82,7.83,7.82,7.83,40200.0
2010-10-18 15:40:00,7.82,7.84,7.82,7.83,61800.0,7.82,7.84,7.82,7.83,61800.0
2010-10-18 15:45:00,7.83,7.83,7.82,7.82,101400.0,7.83,7.83,7.82,7.82,101400.0
2010-10-18 15:50:00,7.82,7.83,7.81,7.82,119500.0,7.82,7.83,7.81,7.82,119500.0
2010-10-18 15:55:00,7.82,7.82,7.8,7.82,172900.0,7.82,7.82,7.8,7.82,172900.0
2010-10-19 09:30:00,7.72,7.75,7.67,7.69,46200.0,7.72,7.75,7.67,7.69,46200.0
2010-10-19 09:35:00,7.7,7.73,7.69,7.72,24200.0,7.7,7.73,7.69,7.72,24200.0
2010-10-19 09:40:00,7.72,7.73,7.68,7.68,296100.0,7.72,7.73,7.68,7.68,296100.0
2010-10-19 09:45:00,7.68,7.7,7.62,7.62,71800.0,7.68,7.7,7.62,7.62,71800.0
2010-10-19 09:50:00,7.62,7.64,7.59,7.64,177400.0,7.62,7.64,7.59,7.64,177400.0
2010-10-19 09:55:00,7.63,7.67,7.63,7.67,30200.0,7.63,7.67,7.63,7.67,30200.0
2010-10-19 10:00:00,7.66,7.69,7.63,7.68,156900.0,7.66,7.69,7.63,7.68,156900.0
2010-10-19 10:05:00,7.68,7.73,7.68,7.72,82400.0,7.68,7.73,7.68,7.72,82400.0
2010-10-19 10:10:00,7.72,7.77,7.72,7.75,34500.0,7.72,7.77,7.72,7.75,34500.0
2010-10-19 10:15:00,7.75,7.81,7.74,7.8,62900.0,7.75,7.81,7.74,7.8,62900.0
2010-10-19 10:20:00,7.8,7.8,7.77,7.78,244800.0,7.8,7.8,7.77,7.78,244800.0
2010-10-19 10:25:00,7.78,7.82,7.78,7.8,42600.0,7.78,7.82,7.78,7.8,42600.0
2010-10-19 10:30:00,7.8,7.84,7.8,7.83,29800.0,7.8,7.84,7.8,7.83,29800.0
2010-10-19 10:35:00,7.83,7.84,7.79,7.8,29800.0,7.83,7.84,7.79,7.8,29800.0
2010-10-19 10:40:00,7.8,7.81,7.8,7.8,108200.0,7.8,7.81,7.8,7.8,108200.0
2010-10-19 10:45:00,7.8,7.81,7.79,7.8,22700.0,7.8,7.81,7.79,7.8,22700.0
2010-10-19 10:50:00,7.8,7.81,7.79,7.79,18300.0,7.8,7.81,7.79,7.79,18300.0
2010-10-19 10:55:00,7.8,7.8,7.76,7.76,26500.0,7.8,7.8,7.76,7.76,26500.0
2010-10-19 11:00:00,7.76,7.76,7.74,7.75,25300.0,7.76,7.76,7.74,7.75,25300.0
2010-10-19 11:05:00,7.75,7.76,7.71,7.71,46300.0,7.75,7.76,7.71,7.71,46300.0
2010-10-19 11:10:00,7.72,7.73,7.71,7.72,23700.0,7.72,7.73,7.71,7.72,23700.0
2010-10-19 11:15:00,7.72,7.73,7.71,7.71,17500.0,7.72,7.73,7.71,7.71,17500.0
2010-10-19 11:20:00,7.71,7.72,7.71,7.72,50900.0,7.71,7.72,7.71,7.72,50900.0
2010-10-19 11:25:00,7.72,7.73,7.71,7.72,18300.0,7.72,7.73,7.71,7.72,18300.0
2010-10-19 11:30:00,7.73,7.74,7.72,7.73,22800.0,7.73,7.74,7.72,7.73,22800.0
2010-10-19 11:35:00,7.74,7.74,7.73,7.73,14700.0,7.74,7.74,7.73,7.73,14700.0
2010-10-19 11:40:00,7.73,7.74,7.73,7.73,11900.0,7.73,7.74,7.73,7.73,11900.0
2010-10-19 11:45:00,7.74,7.77,7.73,7.76,38100.0,7.74,7.77,7.73,7.76,38100.0
2010-10-19 11:50:00,7.77,7.77,7.76,7.76,10000.0,7.77,7.77,7.76,7.76,10000.0
2010-10-19 11:55:00,7.77,7.77,7.71,7.71,60000.0,7.77,7.77,7.71,7.71,60000.0
2010-10-19 12:00:00,7.72,7.72,7.7,7.7,21300.0,7.72,7.72,7.7,7.7,21300.0
2010-10-19 12:05:00,7.7,7.71,7.68,7.68,20400.0,7.7,7.71,7.68,7.68,20400.0
2010-10-19 12:10:00,7.68,7.72,7.67,7.71,50400.0,7.68,7.72,7.67,7.71,50400.0
2010-10-19 12:15:00,7.72,7.72,7.68,7.69,70100.0,7.72,7.72,7.68,7.69,70100.0
2010-10-19 12:20:00,7.68,7.68,7.65,7.65,34000.0,7.68,7.68,7.65,7.65,34000.0
2010-10-19 12:25:00,7.66,7.69,7.63,7.67,138400.0,7.66,7.69,7.63,7.67,138400.0
2010-10-19 12:30:00,7.67,7.67,7.64,7.65,45600.0,7.67,7.67,7.64,7.65,45600.0
2010-10-19 12:35:00,7.65,7.66,7.64,7.64,46300.0,7.65,7.66,7.64,7.64,46300.0
2010-10-19 12:40:00,7.64,7.66,7.64,7.66,12700.0,7.64,7.66,7.64,7.66,12700.0
2010-10-19 12:45:00,7.66,7.66,7.65,7.65,10400.0,7.66,7.66,7.65,7.65,10400.0
2010-10-19 12:50:00,7.65,7.66,7.65,7.65,10400.0,7.65,7.66,7.65,7.65,10400.0
2010-10-19 12:55:00,7.66,7.67,7.64,7.67,35400.0,7.66,7.67,7.64,7.67,35400.0
2010-10-19 13:00:00,7.66,7.67,7.66,7.67,14200.0,7.66,7.67,7.66,7.67,14200.0
2010-10-19 13:05:00,7.66,7.67,7.66,7.66,10500.0,7.66,7.67,7.66,7.66,10500.0
2010-10-19 13:10:00,7.66,7.67,7.64,7.64,35700.0,7.66,7.67,7.64,7.64,35700.0
2010-10-19 13:15:00,7.65,7.65,7.64,7.64,13100.0,7.65,7.65,7.64,7.64,13100.0
2010-10-19 13:20:00,7.65,7.66,7.63,7.65,40600.0,7.65,7.66,7.63,7.65,40600.0
2010-10-19 13:25:00,7.66,7.66,7.65,7.66,12800.0,7.66,7.66,7.65,7.66,12800.0
2010-10-19 13:30:00,7.66,7.66,7.65,7.65,8200.0,7.66,7.66,7.65,7.65,8200.0
2010-10-19 13:35:00,7.65,7.66,7.65,7.65,53900.0,7.65,7.66,7.65,7.65,53900.0
2010-10-19 13:40:00,7.66,7.66,7.65,7.66,9300.0,7.66,7.66,7.65,7.66,9300.0
2010-10-19 13:45:00,7.65,7.66,7.65,7.66,13400.0,7.65,7.66,7.65,7.66,13400.0
2010-10-19 13:50:00,7.66,7.66,7.65,7.65,22100.0,7.66,7.66,7.65,7.65,22100.0
2010-10-19 13:55:00,7.65,7.65,7.62,7.63,36000.0,7.65,7.65,7.62,7.63,36000.0
2010-10-19 14:00:00,7.63,7.63,7.59,7.59,140400.0,7.63,7.63,7.59,7.59,140400.0
2010-10-19 14:05:00,7.59,7.62,7.59,7.62,50800.0,7.59,7.62,7.59,7.62,50800.0
2010-10-19 14:10:00,7.61,7.63,7.6,7.63,43200.0,7.61,7.63,7.6,7.63,43200.0
2010-10-19 14:15:00,7.62,7.65,7.62,7.62,56600.0,7.62,7.65,7.62,7.62,56600.0
2010-10-19 14:20:00,7.62,7.63,7.62,7.62,29200.0,7.62,7.63,7.62,7.62,29200.0
2010-10-19 14:25:00,7.61,7.63,7.6,7.61,65700.0,7.61,7.63,7.6,7.61,65700.0
2010-10-19 14:30:00,7.61,7.65,7.6,7.65,47900.0,7.61,7.65,7.6,7.65,47900.0
2010-10-19 14:35:00,7.64,7.65,7.63,7.63,51400.0,7.64,7.65,7.63,7.63,51400.0
2010-10-19 14:40:00,7.63,7.66,7.63,7.65,50300.0,7.63,7.66,7.63,7.65,50300.0
2010-10-19 14:45:00,7.66,7.67,7.65,7.67,55100.0,7.66,7.67,7.65,7.67,55100.0
2010-10-19 14:50:00,7.67,7.68,7.67,7.67,81200.0,7.67,7.68,7.67,7.67,81200.0
2010-10-19 14:55:00,7.68,7.68,7.66,7.67,35200.0,7.68,7.68,7.66,7.67,35200.0
2010-10-19 15:00:00,7.67,7.68,7.64,7.66,47200.0,7.67,7.68,7.64,7.66,47200.0
2010-10-19 15:05:00,7.67,7.67,7.64,7.65,69300.0,7.67,7.67,7.64,7.65,69300.0
2010-10-19 15:10:00,7.65,7.66,7.63,7.63,66700.0,7.65,7.66,7.63,7.63,66700.0
2010-10-19 15:15:00,7.64,7.67,7.64,7.66,92700.0,7.64,7.67,7.64,7.66,92700.0
2010-10-19 15:20:00,7.66,7.67,7.65,7.66,76000.0,7.66,7.67,7.65,7.66,76000.0
2010-10-19 15:25:00,7.66,7.66,7.65,7.66,122300.0,7.66,7.66,7.65,7.66,122300.0
2010-10-19 15:30:00,7.66,7.66,7.65,7.65,134900.0,7.66,7.66,7.65,7.65,134900.0
2010-10-19 15:35:00,7.66,7.68,7.65,7.68,73700.0,7.66,7.68,7.65,7.68,73700.0
2010-10-19 15:40:00,7.67,7.68,7.67,7.67,25000.0,7.67,7.68,7.67,7.67,25000.0
2010-10-19 15:45:00,7.67,7.67,7.65,7.66,54000.0,7.67,7.67,7.65,7.66,54000.0
2010-10-19 15:50:00,7.66,7.67,7.65,7.67,90600.0,7.66,7.67,7.65,7.67,90600.0
2010-10-19 15:55:00,7.67,7.7,7.66,7.7,106800.0,7.67,7.7,7.66,7.7,106800.0
2010-10-20 09:30:00,7.73,7.73,7.67,7.69,13100.0,7.73,7.73,7.67,7.69,13100.0
2010-10-20 09:35:00,7.68,7.69,7.66,7.66,17800.0,7.68,7.69,7.66,7.66,17800.0
2010-10-20 09:40:00,7.67,7.71,7.64,7.71,92100.0,7.67,7.71,7.64,7.71,92100.0
2010-10-20 09:45:00,7.71,7.73,7.69,7.69,10700.0,7.71,7.73,7.69,7.69,10700.0
2010-10-20 09:50:00,7.7,7.71,7.68,7.68,29500.0,7.7,7.71,7.68,7.68,29500.0
2010-10-20 09:55:00,7.69,7.69,7.65,7.65,15200.0,7.69,7.69,7.65,7.65,15200.0
2010-10-20 10:00:00,7.65,7.66,7.65,7.65,2700.0,7.65,7.66,7.65,7.65,2700.0
2010-10-20 10:05:00,7.66,7.69,7.66,7.66,26800.0,7.66,7.69,7.66,7.66,26800.0
2010-10-20 10:10:00,7.65,7.67,7.65,7.65,64700.0,7.65,7.67,7.65,7.65,64700.0
2010-10-20 10:15:00,7.65,7.68,7.64,7.66,65900.0,7.65,7.68,7.64,7.66,65900.0
2010-10-20 10:20:00,7.66,7.66,7.64,7.65,81500.0,7.66,7.66,7.64,7.65,81500.0
2010-10-20 10:25:00,7.65,7.67,7.65,7.66,13300.0,7.65,7.67,7.65,7.66,13300.0
2010-10-20 10:30:00,7.66,7.69,7.66,7.68,52200.0,7.66,7.69,7.66,7.68,52200.0
2010-10-20 10:35:00,7.69,7.69,7.66,7.66,21500.0,7.69,7.69,7.66,7.66,21500.0
2010-10-20 10:40:00,7.66,7.69,7.66,7.68,43900.0,7.66,7.69,7.66,7.68,43900.0
2010-10-20 10:45:00,7.68,7.74,7.67,7.72,89100.0,7.68,7.74,7.67,7.72,89100.0
2010-10-20 10:50:00,7.73,7.76,7.73,7.74,44500.0,7.73,7.76,7.73,7.74,44500.0
2010-10-20 10:55:00,7.74,7.77,7.74,7.76,12800.0,7.74,7.77,7.74,7.76,12800.0
2010-10-20 11:00:00,7.76,7.76,7.75,7.76,2200.0,7.76,7.76,7.75,7.76,2200.0
2010-10-20 11:05:00,7.75,7.78,7.75,7.78,37600.0,7.75,7.78,7.75,7.78,37600.0
2010-10-20 11:10:00,7.78,7.79,7.75,7.77,29000.0,7.78,7.79,7.75,7.77,29000.0
2010-10-20 11:15:00,7.77,7.77,7.75,7.77,17400.0,7.77,7.77,7.75,7.77,17400.0
2010-10-20 11:20:00,7.76,7.77,7.76,7.77,26800.0,7.76,7.77,7.76,7.77,26800.0
2010-10-20 11:25:00,7.77,7.8,7.76,7.8,30600.0,7.77,7.8,7.76,7.8,30600.0
2010-10-20 11:30:00,7.79,7.79,7.78,7.78,10000.0,7.79,7.79,7.78,7.78,10000.0
2010-10-20 11:35:00,7.78,7.79,7.78,7.78,5300.0,7.78,7.79,7.78,7.78,5300.0
2010-10-20 11:40:00,7.78,7.79,7.78,7.78,10000.0,7.78,7.79,7.78,7.78,10000.0
2010-10-20 11:45:00,7.77,7.77,7.75,7.75,11300.0,7.77,7.77,7.75,7.75,11300.0
2010-10-20 11:50:00,7.75,7.76,7.75,7.75,4400.0,7.75,7.76,7.75,7.75,4400.0
2010-10-20 11:55:00,7.75,7.76,7.75,7.75,5100.0,7.75,7.76,7.75,7.75,5100.0
2010-10-20 12:00:00,7.75,7.76,7.74,7.75,15700.0,7.75,7.76,7.74,7.75,15700.0
2010-10-20 12:05:00,7.74,7.75,7.74,7.74,5800.0,7.74,7.75,7.74,7.74,5800.0
2010-10-20 12:10:00,7.74,7.75,7.74,7.74,5700.0,7.74,7.75,7.74,7.74,5700.0
2010-10-20 12:15:00,7.74,7.75,7.74,7.74,4900.0,7.74,7.75,7.74,7.74,4900.0
2010-10-20 12:20:00,7.74,7.75,7.74,7.74,6000.0,7.74,7.75,7.74,7.74,6000.0
2010-10-20 12:25:00,7.74,7.75,7.74,7.74,5400.0,7.74,7.75,7.74,7.74,5400.0
2010-10-20 12:30:00,7.75,7.75,7.74,7.74,5200.0,7.75,7.75,7.74,7.74,5200.0
2010-10-20 12:35:00,7.74,7.75,7.74,7.74,4400.0,7.74,7.75,7.74,7.74,4400.0
2010-10-20 12:40:00,7.74,7.75,7.72,7.72,16000.0,7.74,7.75,7.72,7.72,16000.0
2010-10-20 12:45:00,7.72,7.73,7.72,7.72,10600.0,7.72,7.73,7.72,7.72,10600.0
2010-10-20 12:50:00,7.72,7.73,7.71,7.71,18700.0,7.72,7.73,7.71,7.71,18700.0
2010-10-20 12:55:00,7.71,7.71,7.69,7.69,24100.0,7.71,7.71,7.69,7.69,24100.0
2010-10-20 13:00:00,7.7,7.7,7.69,7.69,5500.0,7.7,7.7,7.69,7.69,5500.0
2010-10-20 13:05:00,7.69,7.7,7.69,7.7,4600.0,7.69,7.7,7.69,7.7,4600.0
2010-10-20 13:10:00,7.7,7.7,7.68,7.68,16800.0,7.7,7.7,7.68,7.68,16800.0
2010-10-20 13:15:00,7.69,7.72,7.68,7.71,24900.0,7.69,7.72,7.68,7.71,24900.0
2010-10-20 13:20:00,7.72,7.72,7.71,7.72,4400.0,7.72,7.72,7.71,7.72,4400.0
2010-10-20 13:25:00,7.71,7.72,7.71,7.71,5900.0,7.71,7.72,7.71,7.71,5900.0
2010-10-20 13:30:00,7.71,7.72,7.71,7.71,6200.0,7.71,7.72,7.71,7.71,6200.0
2010-10-20 13:35:00,7.71,7.72,7.71,7.72,4300.0,7.71,7.72,7.71,7.72,4300.0
2010-10-20 13:40:00,7.71,7.72,7.71,7.71,5800.0,7.71,7.72,7.71,7.71,5800.0
2010-10-20 13:45:00,7.71,7.72,7.7,7.7,22100.0,7.71,7.72,7.7,7.7,22100.0
2010-10-20 13:50:00,7.7,7.71,7.7,7.7,9900.0,7.7,7.71,7.7,7.7,9900.0
2010-10-20 13:55:00,7.7,7.72,7.7,7.71,22600.0,7.7,7.72,7.7,7.71,22600.0
2010-10-20 14:00:00,7.72,7.74,7.71,7.71,37600.0,7.72,7.74,7.71,7.71,37600.0
2010-10-20 14:05:00,7.71,7.72,7.7,7.7,32100.0,7.71,7.72,7.7,7.7,32100.0
2010-10-20 14:10:00,7.7,7.72,7.7,7.71,13000.0,7.7,7.72,7.7,7.71,13000.0
2010-10-20 14:15:00,7.71,7.74,7.71,7.73,12200.0,7.71,7.74,7.71,7.73,12200.0
2010-10-20 14:20:00,7.73,7.74,7.73,7.73,8900.0,7.73,7.74,7.73,7.73,8900.0
2010-10-20 14:25:00,7.73,7.74,7.73,7.73,8300.0,7.73,7.74,7.73,7.73,8300.0
2010-10-20 14:30:00,7.74,7.76,7.74,7.76,21600.0,7.74,7.76,7.74,7.76,21600.0
2010-10-20 14:35:00,7.76,7.76,7.75,7.75,7100.0,7.76,7.76,7.75,7.75,7100.0
2010-10-20 14:40:00,7.75,7.76,7.74,7.74,12500.0,7.75,7.76,7.74,7.74,12500.0
2010-10-20 14:45:00,7.75,7.75,7.72,7.72,34400.0,7.75,7.75,7.72,7.72,34400.0
2010-10-20 14:50:00,7.72,7.75,7.71,7.74,39400.0,7.72,7.75,7.71,7.74,39400.0
2010-10-20 14:55:00,7.74,7.75,7.73,7.73,23000.0,7.74,7.75,7.73,7.73,23000.0
2010-10-20 15:00:00,7.74,7.75,7.72,7.73,56800.0,7.74,7.75,7.72,7.73,56800.0
2010-10-20 15:05:00,7.72,7.73,7.71,7.72,109000.0,7.72,7.73,7.71,7.72,109000.0
2010-10-20 15:10:00,7.72,7.72,7.71,7.72,10900.0,7.72,7.72,7.71,7.72,10900.0
2010-10-20 15:15:00,7.72,7.74,7.71,7.74,40700.0,7.72,7.74,7.71,7.74,40700.0
2010-10-20 15:20:00,7.74,7.76,7.74,7.76,47000.0,7.74,7.76,7.74,7.76,47000.0
2010-10-20 15:25:00,7.76,7.78,7.75,7.78,38200.0,7.76,7.78,7.75,7.78,38200.0
2010-10-20 15:30:00,7.78,7.79,7.76,7.78,94200.0,7.78,7.79,7.76,7.78,94200.0
2010-10-20 15:35:00,7.78,7.79,7.74,7.75,60900.0,7.78,7.79,7.74,7.75,60900.0
2010-10-20 15:40:00,7.75,7.76,7.73,7.73,56200.0,7.75,7.76,7.73,7.73,56200.0
2010-10-20 15:45:00,7.73,7.75,7.73,7.73,66800.0,7.73,7.75,7.73,7.73,66800.0
2010-10-20 15:50:00,7.73,7.74,7.72,7.72,93400.0,7.73,7.74,7.72,7.72,93400.0
2010-10-20 15:55:00,7.72,7.73,7.71,7.73,114300.0,7.72,7.73,7.71,7.73,114300.0
2010-10-21 09:30:00,7.76,7.78,7.74,7.78,9500.0,7.76,7.78,7.74,7.78,9500.0
2010-10-21 09:35:00,7.78,7.84,7.76,7.84,21200.0,7.78,7.84,7.76,7.84,21200.0
2010-10-21 09:40:00,7.84,7.87,7.83,7.84,30600.0,7.84,7.87,7.83,7.84,30600.0
2010-10-21 09:45:00,7.84,7.84,7.82,7.83,14200.0,7.84,7.84,7.82,7.83,14200.0
2010-10-21 09:50:00,7.83,7.83,7.81,7.81,6100.0,7.83,7.83,7.81,7.81,6100.0
2010-10-21 09:55:00,7.81,7.85,7.81,7.82,12000.0,7.81,7.85,7.81,7.82,12000.0
2010-10-21 10:00:00,7.81,7.84,7.78,7.82,16100.0,7.81,7.84,7.78,7.82,16100.0
2010-10-21 10:05:00,7.82,7.85,7.8,7.85,16000.0,7.82,7.85,7.8,7.85,16000.0
2010-10-21 10:10:00,7.84,7.85,7.84,7.84,8400.0,7.84,7.85,7.84,7.84,8400.0
2010-10-21 10:15:00,7.84,7.84,7.81,7.81,12300.0,7.84,7.84,7.81,7.81,12300.0
2010-10-21 10:20:00,7.81,7.86,7.81,7.84,48600.0,7.81,7.86,7.81,7.84,48600.0
2010-10-21 10:25:00,7.85,7.86,7.83,7.86,33000.0,7.85,7.86,7.83,7.86,33000.0
2010-10-21 10:30:00,7.86,7.88,7.86,7.87,17200.0,7.86,7.88,7.86,7.87,17200.0
2010-10-21 10:35:00,7.87,7.88,7.86,7.86,12700.0,7.87,7.88,7.86,7.86,12700.0
2010-10-21 10:40:00,7.87,7.88,7.86,7.88,7800.0,7.87,7.88,7.86,7.88,7800.0
2010-10-21 10:45:00,7.88,7.88,7.86,7.87,17800.0,7.88,7.88,7.86,7.87,17800.0
2010-10-21 10:50:00,7.87,7.88,7.86,7.88,3900.0,7.87,7.88,7.86,7.88,3900.0
2010-10-21 10:55:00,7.88,7.88,7.87,7.88,12500.0,7.88,7.88,7.87,7.88,12500.0
2010-10-21 11:00:00,7.87,7.88,7.87,7.87,2100.0,7.87,7.88,7.87,7.87,2100.0
2010-10-21 11:05:00,7.88,7.88,7.86,7.87,15300.0,7.88,7.88,7.86,7.87,15300.0
2010-10-21 11:10:00,7.87,7.87,7.83,7.83,22800.0,7.87,7.87,7.83,7.83,22800.0
2010-10-21 11:15:00,7.84,7.84,7.82,7.82,7800.0,7.84,7.84,7.82,7.82,7800.0
2010-10-21 11:20:00,7.83,7.85,7.83,7.83,10700.0,7.83,7.85,7.83,7.83,10700.0
2010-10-21 11:25:00,7.83,7.83,7.79,7.81,96600.0,7.83,7.83,7.79,7.81,96600.0
2010-10-21 11:30:00,7.81,7.81,7.8,7.8,32800.0,7.81,7.81,7.8,7.8,32800.0
2010-10-21 11:35:00,7.81,7.83,7.77,7.77,29300.0,7.81,7.83,7.77,7.77,29300.0
2010-10-21 11:40:00,7.77,7.8,7.75,7.78,69500.0,7.77,7.8,7.75,7.78,69500.0
2010-10-21 11:45:00,7.78,7.8,7.78,7.8,12500.0,7.78,7.8,7.78,7.8,12500.0
2010-10-21 11:50:00,7.79,7.8,7.79,7.8,4200.0,7.79,7.8,7.79,7.8,4200.0
2010-10-21 11:55:00,7.8,7.83,7.8,7.83,14300.0,7.8,7.83,7.8,7.83,14300.0
2010-10-21 12:00:00,7.82,7.83,7.8,7.8,4600.0,7.82,7.83,7.8,7.8,4600.0
2010-10-21 12:05:00,7.81,7.81,7.8,7.8,7000.0,7.81,7.81,7.8,7.8,7000.0
2010-10-21 12:10:00,7.8,7.81,7.8,7.81,1000.0,7.8,7.81,7.8,7.81,1000.0
2010-10-21 12:15:00,7.8,7.81,7.79,7.81,15600.0,7.8,7.81,7.79,7.81,15600.0
2010-10-21 12:20:00,7.81,7.81,7.8,7.8,1000.0,7.81,7.81,7.8,7.8,1000.0
2010-10-21 12:25:00,7.8,7.81,7.8,7.81,4000.0,7.8,7.81,7.8,7.81,4000.0
2010-10-21 12:30:00,7.8,7.81,7.8,7.8,30600.0,7.8,7.81,7.8,7.8,30600.0
2010-10-21 12:35:00,7.81,7.81,7.77,7.77,37000.0,7.81,7.81,7.77,7.77,37000.0
2010-10-21 12:40:00,7.78,7.78,7.75,7.77,20700.0,7.78,7.78,7.75,7.77,20700.0
2010-10-21 12:45:00,7.77,7.77,7.75,7.76,46500.0,7.77,7.77,7.75,7.76,46500.0
2010-10-21 12:50:00,7.76,7.76,7.76,7.76,1300.0,7.76,7.76,7.76,7.76,1300.0
2010-10-21 12:55:00,7.76,7.77,7.76,7.76,7800.0,7.76,7.77,7.76,7.76,7800.0
2010-10-21 13:00:00,7.76,7.76,7.75,7.76,20400.0,7.76,7.76,7.75,7.76,20400.0
2010-10-21 13:05:00,7.75,7.78,7.75,7.78,30900.0,7.75,7.78,7.75,7.78,30900.0
2010-10-21 13:10:00,7.77,7.79,7.77,7.78,3100.0,7.77,7.79,7.77,7.78,3100.0
2010-10-21 13:15:00,7.79,7.79,7.78,7.78,900.0,7.79,7.79,7.78,7.78,900.0
2010-10-21 13:20:00,7.79,7.8,7.79,7.79,12000.0,7.79,7.8,7.79,7.79,12000.0
2010-10-21 13:25:00,7.79,7.79,7.78,7.79,700.0,7.79,7.79,7.78,7.79,700.0
2010-10-21 13:30:00,7.79,7.79,7.77,7.77,4600.0,7.79,7.79,7.77,7.77,4600.0
2010-10-21 13:35:00,7.78,7.79,7.78,7.79,6700.0,7.78,7.79,7.78,7.79,6700.0
2010-10-21 13:40:00,7.79,7.79,7.77,7.78,11900.0,7.79,7.79,7.77,7.78,11900.0
2010-10-21 13:45:00,7.78,7.78,7.74,7.75,8400.0,7.78,7.78,7.74,7.75,8400.0
2010-10-21 13:50:00,7.75,7.75,7.71,7.73,48600.0,7.75,7.75,7.71,7.73,48600.0
2010-10-21 13:55:00,7.72,7.73,7.7,7.71,42200.0,7.72,7.73,7.7,7.71,42200.0
2010-10-21 14:00:00,7.7,7.71,7.69,7.71,24600.0,7.7,7.71,7.69,7.71,24600.0
2010-10-21 14:05:00,7.71,7.72,7.7,7.72,9800.0,7.71,7.72,7.7,7.72,9800.0
2010-10-21 14:10:00,7.72,7.72,7.7,7.71,11800.0,7.72,7.72,7.7,7.71,11800.0
2010-10-21 14:15:00,7.71,7.73,7.71,7.73,24400.0,7.71,7.73,7.71,7.73,24400.0
2010-10-21 14:20:00,7.73,7.73,7.71,7.72,9100.0,7.73,7.73,7.71,7.72,9100.0
2010-10-21 14:25:00,7.71,7.73,7.71,7.73,12600.0,7.71,7.73,7.71,7.73,12600.0
2010-10-21 14:30:00,7.73,7.74,7.73,7.74,10700.0,7.73,7.74,7.73,7.74,10700.0
2010-10-21 14:35:00,7.73,7.74,7.73,7.74,2000.0,7.73,7.74,7.73,7.74,2000.0
2010-10-21 14:40:00,7.74,7.74,7.73,7.74,7500.0,7.74,7.74,7.73,7.74,7500.0
2010-10-21 14:45:00,7.74,7.74,7.73,7.73,11100.0,7.74,7.74,7.73,7.73,11100.0
2010-10-21 14:50:00,7.74,7.76,7.73,7.75,22800.0,7.74,7.76,7.73,7.75,22800.0
2010-10-21 14:55:00,7.76,7.76,7.75,7.76,11300.0,7.76,7.76,7.75,7.76,11300.0
2010-10-21 15:00:00,7.76,7.78,7.75,7.78,37000.0,7.76,7.78,7.75,7.78,37000.0
2010-10-21 15:05:00,7.78,7.78,7.77,7.78,16000.0,7.78,7.78,7.77,7.78,16000.0
2010-10-21 15:10:00,7.78,7.79,7.77,7.78,27200.0,7.78,7.79,7.77,7.78,27200.0
2010-10-21 15:15:00,7.78,7.81,7.78,7.8,32400.0,7.78,7.81,7.78,7.8,32400.0
2010-10-21 15:20:00,7.8,7.8,7.79,7.8,7700.0,7.8,7.8,7.79,7.8,7700.0
2010-10-21 15:25:00,7.8,7.8,7.78,7.79,13800.0,7.8,7.8,7.78,7.79,13800.0
2010-10-21 15:30:00,7.79,7.8,7.77,7.78,43600.0,7.79,7.8,7.77,7.78,43600.0
2010-10-21 15:35:00,7.78,7.8,7.78,7.8,31300.0,7.78,7.8,7.78,7.8,31300.0
2010-10-21 15:40:00,7.8,7.81,7.79,7.81,70200.0,7.8,7.81,7.79,7.81,70200.0
2010-10-21 15:45:00,7.8,7.82,7.79,7.82,40900.0,7.8,7.82,7.79,7.82,40900.0
2010-10-21 15:50:00,7.82,7.82,7.8,7.8,16300.0,7.82,7.82,7.8,7.8,16300.0
2010-10-21 15:55:00,7.81,7.82,7.8,7.81,38400.0,7.81,7.82,7.8,7.81,38400.0
2010-10-22 09:30:00,7.81,7.81,7.74,7.78,13900.0,7.81,7.81,7.74,7.78,13900.0
2010-10-22 09:35:00,7.78,7.8,7.78,7.8,10500.0,7.78,7.8,7.78,7.8,10500.0
2010-10-22 09:40:00,7.8,7.81,7.78,7.8,7900.0,7.8,7.81,7.78,7.8,7900.0
2010-10-22 09:45:00,7.81,7.86,7.8,7.84,23700.0,7.81,7.86,7.8,7.84,23700.0
2010-10-22 09:50:00,7.84,7.84,7.82,7.82,11100.0,7.84,7.84,7.82,7.82,11100.0
2010-10-22 09:55:00,7.81,7.82,7.79,7.8,9800.0,7.81,7.82,7.79,7.8,9800.0
2010-10-22 10:00:00,7.79,7.8,7.78,7.79,13300.0,7.79,7.8,7.78,7.79,13300.0
2010-10-22 10:05:00,7.8,7.82,7.79,7.82,30500.0,7.8,7.82,7.79,7.82,30500.0
2010-10-22 10:10:00,7.81,7.82,7.8,7.81,15600.0,7.81,7.82,7.8,7.81,15600.0
2010-10-22 10:15:00,7.82,7.83,7.81,7.82,7700.0,7.82,7.83,7.81,7.82,7700.0
2010-10-22 10:20:00,7.83,7.85,7.83,7.85,36700.0,7.83,7.85,7.83,7.85,36700.0
2010-10-22 10:25:00,7.84,7.87,7.84,7.87,11500.0,7.84,7.87,7.84,7.87,11500.0
2010-10-22 10:30:00,7.86,7.88,7.86,7.88,8700.0,7.86,7.88,7.86,7.88,8700.0
2010-10-22 10:35:00,7.88,7.88,7.87,7.88,6800.0,7.88,7.88,7.87,7.88,6800.0
2010-10-22 10:40:00,7.87,7.89,7.87,7.88,42200.0,7.87,7.89,7.87,7.88,42200.0
2010-10-22 10:45:00,7.87,7.89,7.87,7.89,34000.0,7.87,7.89,7.87,7.89,34000.0
2010-10-22 10:50:00,7.89,7.93,7.89,7.92,126800.0,7.89,7.93,7.89,7.92,126800.0
2010-10-22 10:55:00,7.93,7.94,7.92,7.93,60300.0,7.93,7.94,7.92,7.93,60300.0
2010-10-22 11:00:00,7.92,7.92,7.9,7.91,44900.0,7.92,7.92,7.9,7.91,44900.0
2010-10-22 11:05:00,7.91,7.92,7.91,7.91,1800.0,7.91,7.92,7.91,7.91,1800.0
2010-10-22 11:10:00,7.92,7.92,7.9,7.91,8700.0,7.92,7.92,7.9,7.91,8700.0
2010-10-22 11:15:00,7.9,7.93,7.9,7.93,23100.0,7.9,7.93,7.9,7.93,23100.0
2010-10-22 11:20:00,7.93,7.93,7.92,7.92,2200.0,7.93,7.93,7.92,7.92,2200.0
2010-10-22 11:25:00,7.92,7.93,7.92,7.92,1800.0,7.92,7.93,7.92,7.92,1800.0
2010-10-22 11:30:00,7.92,7.93,7.92,7.92,10900.0,7.92,7.93,7.92,7.92,10900.0
2010-10-22 11:35:00,7.92,7.96,7.92,7.95,32100.0,7.92,7.96,7.92,7.95,32100.0
2010-10-22 11:40:00,7.95,7.96,7.94,7.94,16500.0,7.95,7.96,7.94,7.94,16500.0
2010-10-22 11:45:00,7.94,7.94,7.92,7.92,31200.0,7.94,7.94,7.92,7.92,31200.0
2010-10-22 11:50:00,7.92,7.93,7.92,7.93,24400.0,7.92,7.93,7.92,7.93,24400.0
2010-10-22 11:55:00,7.92,7.93,7.92,7.92,9400.0,7.92,7.93,7.92,7.92,9400.0
2010-10-22 12:00:00,7.92,7.93,7.92,7.92,4500.0,7.92,7.93,7.92,7.92,4500.0
2010-10-22 12:05:00,7.93,7.93,7.92,7.93,26900.0,7.93,7.93,7.92,7.93,26900.0
2010-10-22 12:10:00,7.93,7.93,7.92,7.92,3100.0,7.93,7.93,7.92,7.92,3100.0
2010-10-22 12:15:00,7.92,7.97,7.92,7.96,44700.0,7.92,7.97,7.92,7.96,44700.0
2010-10-22 12:20:00,7.96,7.97,7.96,7.97,900.0,7.96,7.97,7.96,7.97,900.0
2010-10-22 12:25:00,7.97,8.02,7.96,8.0,61300.0,7.97,8.02,7.96,8.0,61300.0
2010-10-22 12:30:00,8.0,8.0,7.97,7.99,18600.0,8.0,8.0,7.97,7.99,18600.0
2010-10-22 12:35:00,7.98,7.98,7.97,7.97,3500.0,7.98,7.98,7.97,7.97,3500.0
2010-10-22 12:40:00,7.98,7.98,7.97,7.97,8400.0,7.98,7.98,7.97,7.97,8400.0
2010-10-22 12:45:00,7.97,7.98,7.95,7.96,20700.0,7.97,7.98,7.95,7.96,20700.0
2010-10-22 12:50:00,7.95,7.96,7.95,7.95,1000.0,7.95,7.96,7.95,7.95,1000.0
2010-10-22 12:55:00,7.96,7.98,7.94,7.98,60800.0,7.96,7.98,7.94,7.98,60800.0
2010-10-22 13:00:00,7.98,7.98,7.97,7.97,8100.0,7.98,7.98,7.97,7.97,8100.0
2010-10-22 13:05:00,7.97,7.98,7.96,7.96,11800.0,7.97,7.98,7.96,7.96,11800.0
2010-10-22 13:10:00,7.97,7.97,7.96,7.96,1700.0,7.97,7.97,7.96,7.96,1700.0
2010-10-22 13:15:00,7.96,7.99,7.96,7.97,31100.0,7.96,7.99,7.96,7.97,31100.0
2010-10-22 13:20:00,7.97,7.98,7.97,7.97,800.0,7.97,7.98,7.97,7.97,800.0
2010-10-22 13:25:00,7.98,7.98,7.97,7.97,1000.0,7.98,7.98,7.97,7.97,1000.0
2010-10-22 13:30:00,7.98,7.98,7.95,7.95,17300.0,7.98,7.98,7.95,7.95,17300.0
2010-10-22 13:35:00,7.95,7.96,7.95,7.95,4000.0,7.95,7.96,7.95,7.95,4000.0
2010-10-22 13:40:00,7.95,7.95,7.94,7.95,23500.0,7.95,7.95,7.94,7.95,23500.0
2010-10-22 13:45:00,7.95,7.95,7.94,7.95,2300.0,7.95,7.95,7.94,7.95,2300.0
2010-10-22 13:50:00,7.95,7.95,7.94,7.94,2700.0,7.95,7.95,7.94,7.94,2700.0
2010-10-22 13:55:00,7.95,7.95,7.94,7.95,2900.0,7.95,7.95,7.94,7.95,2900.0
2010-10-22 14:00:00,7.95,7.95,7.94,7.94,5000.0,7.95,7.95,7.94,7.94,5000.0
2010-10-22 14:05:00,7.94,7.95,7.94,7.94,3800.0,7.94,7.95,7.94,7.94,3800.0
2010-10-22 14:10:00,7.94,7.95,7.94,7.94,9800.0,7.94,7.95,7.94,7.94,9800.0
2010-10-22 14:15:00,7.95,7.95,7.94,7.94,2400.0,7.95,7.95,7.94,7.94,2400.0
2010-10-22 14:20:00,7.95,7.95,7.94,7.95,3300.0,7.95,7.95,7.94,7.95,3300.0
2010-10-22 14:25:00,7.94,7.96,7.94,7.96,19800.0,7.94,7.96,7.94,7.96,19800.0
2010-10-22 14:30:00,7.96,7.96,7.93,7.94,45700.0,7.96,7.96,7.93,7.94,45700.0
2010-10-22 14:35:00,7.95,7.95,7.94,7.94,2600.0,7.95,7.95,7.94,7.94,2600.0
2010-10-22 14:40:00,7.95,7.95,7.94,7.95,3500.0,7.95,7.95,7.94,7.95,3500.0
2010-10-22 14:45:00,7.94,7.95,7.94,7.94,3700.0,7.94,7.95,7.94,7.94,3700.0
2010-10-22 14:50:00,7.94,7.95,7.93,7.93,15300.0,7.94,7.95,7.93,7.93,15300.0
2010-10-22 14:55:00,7.93,7.93,7.92,7.93,14000.0,7.93,7.93,7.92,7.93,14000.0
2010-10-22 15:00:00,7.93,7.93,7.92,7.93,4900.0,7.93,7.93,7.92,7.93,4900.0
2010-10-22 15:05:00,7.93,7.96,7.92,7.94,43200.0,7.93,7.96,7.92,7.94,43200.0
2010-10-22 15:10:00,7.95,7.95,7.93,7.93,6700.0,7.95,7.95,7.93,7.93,6700.0
2010-10-22 15:15:00,7.93,7.93,7.92,7.92,15900.0,7.93,7.93,7.92,7.92,15900.0
2010-10-22 15:20:00,7.92,7.93,7.92,7.93,4500.0,7.92,7.93,7.92,7.93,4500.0
2010-10-22 15:25:00,7.93,7.93,7.92,7.92,5600.0,7.93,7.93,7.92,7.92,5600.0
2010-10-22 15:30:00,7.92,7.93,7.92,7.93,15000.0,7.92,7.93,7.92,7.93,15000.0
2010-10-22 15:35:00,7.92,7.96,7.92,7.95,81500.0,7.92,7.96,7.92,7.95,81500.0
2010-10-22 15:40:00,7.95,7.97,7.95,7.96,38900.0,7.95,7.97,7.95,7.96,38900.0
2010-10-22 15:45:00,7.97,7.97,7.96,7.96,19400.0,7.97,7.97,7.96,7.96,19400.0
2010-10-22 15:50:00,7.96,8.01,7.96,8.0,227700.0,7.96,8.01,7.96,8.0,227700.0
2010-10-22 15:55:00,8.0,8.01,7.97,7.97,82900.0,8.0,8.01,7.97,7.97,82900.0
2010-10-25 09:30:00,8.01,8.05,7.99,8.04,11500.0,8.01,8.05,7.99,8.04,11500.0
2010-10-25 09:35:00,8.04,8.08,8.04,8.07,18100.0,8.04,8.08,8.04,8.07,18100.0
2010-10-25 09:40:00,8.07,8.1,8.07,8.09,20200.0,8.07,8.1,8.07,8.09,20200.0
2010-10-25 09:45:00,8.09,8.1,8.08,8.09,8600.0,8.09,8.1,8.08,8.09,8600.0
2010-10-25 09:50:00,8.08,8.09,8.07,8.08,60300.0,8.08,8.09,8.07,8.08,60300.0
2010-10-25 09:55:00,8.08,8.09,8.06,8.06,9100.0,8.08,8.09,8.06,8.06,9100.0
2010-10-25 10:00:00,8.06,8.1,8.06,8.06,27700.0,8.06,8.1,8.06,8.06,27700.0
2010-10-25 10:05:00,8.07,8.09,8.05,8.06,8400.0,8.07,8.09,8.05,8.06,8400.0
2010-10-25 10:10:00,8.06,8.09,8.06,8.08,10300.0,8.06,8.09,8.06,8.08,10300.0
2010-10-25 10:15:00,8.07,8.08,8.05,8.08,13800.0,8.07,8.08,8.05,8.08,13800.0
2010-10-25 10:20:00,8.08,8.08,8.06,8.08,3900.0,8.08,8.08,8.06,8.08,3900.0
2010-10-25 10:25:00,8.07,8.09,8.07,8.07,10100.0,8.07,8.09,8.07,8.07,10100.0
2010-10-25 10:30:00,8.07,8.07,8.04,8.04,13800.0,8.07,8.07,8.04,8.04,13800.0
2010-10-25 10:35:00,8.04,8.04,8.01,8.02,16400.0,8.04,8.04,8.01,8.02,16400.0
2010-10-25 10:40:00,8.03,8.03,7.99,8.01,38500.0,8.03,8.03,7.99,8.01,38500.0
2010-10-25 10:45:00,8.01,8.01,7.99,8.0,35700.0,8.01,8.01,7.99,8.0,35700.0
2010-10-25 10:50:00,8.0,8.01,7.99,8.0,26200.0,8.0,8.01,7.99,8.0,26200.0
2010-10-25 10:55:00,8.0,8.01,7.99,8.0,52600.0,8.0,8.01,7.99,8.0,52600.0
2010-10-25 11:00:00,7.99,8.0,7.99,8.0,4900.0,7.99,8.0,7.99,8.0,4900.0
2010-10-25 11:05:00,7.99,8.01,7.99,8.01,12000.0,7.99,8.01,7.99,8.01,12000.0
2010-10-25 11:10:00,8.0,8.02,8.0,8.02,7000.0,8.0,8.02,8.0,8.02,7000.0
2010-10-25 11:15:00,8.01,8.03,8.01,8.03,10800.0,8.01,8.03,8.01,8.03,10800.0
2010-10-25 11:20:00,8.03,8.03,8.02,8.02,3900.0,8.03,8.03,8.02,8.02,3900.0
2010-10-25 11:25:00,8.02,8.04,8.02,8.03,7400.0,8.02,8.04,8.02,8.03,7400.0
2010-10-25 11:30:00,8.04,8.06,8.04,8.05,15700.0,8.04,8.06,8.04,8.05,15700.0
2010-10-25 11:35:00,8.05,8.06,8.04,8.05,14800.0,8.05,8.06,8.04,8.05,14800.0
2010-10-25 11:40:00,8.05,8.05,8.04,8.04,7500.0,8.05,8.05,8.04,8.04,7500.0
2010-10-25 11:45:00,8.05,8.05,8.04,8.04,2600.0,8.05,8.05,8.04,8.04,2600.0
2010-10-25 11:50:00,8.05,8.05,8.04,8.05,25700.0,8.05,8.05,8.04,8.05,25700.0
2010-10-25 11:55:00,8.05,8.05,8.04,8.05,10700.0,8.05,8.05,8.04,8.05,10700.0
2010-10-25 12:00:00,8.05,8.05,8.04,8.05,40900.0,8.05,8.05,8.04,8.05,40900.0
2010-10-25 12:05:00,8.05,8.06,8.04,8.04,18100.0,8.05,8.06,8.04,8.04,18100.0
2010-10-25 12:10:00,8.05,8.05,8.04,8.05,5500.0,8.05,8.05,8.04,8.05,5500.0
2010-10-25 12:15:00,8.04,8.05,8.04,8.04,8000.0,8.04,8.05,8.04,8.04,8000.0
2010-10-25 12:20:00,8.04,8.04,8.02,8.04,70200.0,8.04,8.04,8.02,8.04,70200.0
2010-10-25 12:25:00,8.03,8.04,8.02,8.02,35700.0,8.03,8.04,8.02,8.02,35700.0
2010-10-25 12:30:00,8.02,8.03,8.01,8.01,36100.0,8.02,8.03,8.01,8.01,36100.0
2010-10-25 12:35:00,8.01,8.02,8.01,8.02,9900.0,8.01,8.02,8.01,8.02,9900.0
2010-10-25 12:40:00,8.03,8.04,8.02,8.03,12600.0,8.03,8.04,8.02,8.03,12600.0
2010-10-25 12:45:00,8.04,8.04,8.03,8.03,33900.0,8.04,8.04,8.03,8.03,33900.0
2010-10-25 12:50:00,8.04,8.04,8.02,8.02,8400.0,8.04,8.04,8.02,8.02,8400.0
2010-10-25 12:55:00,8.02,8.02,8.01,8.01,7500.0,8.02,8.02,8.01,8.01,7500.0
2010-10-25 13:00:00,8.01,8.02,8.0,8.02,35000.0,8.01,8.02,8.0,8.02,35000.0
2010-10-25 13:05:00,8.03,8.03,8.01,8.02,9300.0,8.03,8.03,8.01,8.02,9300.0
2010-10-25 13:10:00,8.01,8.02,8.01,8.01,6100.0,8.01,8.02,8.01,8.01,6100.0
2010-10-25 13:15:00,8.01,8.03,8.01,8.02,20100.0,8.01,8.03,8.01,8.02,20100.0
2010-10-25 13:20:00,8.02,8.03,8.02,8.02,14100.0,8.02,8.03,8.02,8.02,14100.0
2010-10-25 13:25:00,8.03,8.03,8.02,8.02,10200.0,8.03,8.03,8.02,8.02,10200.0
2010-10-25 13:30:00,8.02,8.03,8.02,8.02,11700.0,8.02,8.03,8.02,8.02,11700.0
2010-10-25 13:35:00,8.02,8.02,8.01,8.02,9800.0,8.02,8.02,8.01,8.02,9800.0
2010-10-25 13:40:00,8.01,8.02,8.01,8.02,5500.0,8.01,8.02,8.01,8.02,5500.0
2010-10-25 13:45:00,8.01,8.03,8.01,8.03,43700.0,8.01,8.03,8.01,8.03,43700.0
2010-10-25 13:50:00,8.03,8.03,8.02,8.03,17500.0,8.03,8.03,8.02,8.03,17500.0
2010-10-25 13:55:00,8.03,8.04,8.02,8.03,16000.0,8.03,8.04,8.02,8.03,16000.0
2010-10-25 14:00:00,8.02,8.03,8.02,8.02,5800.0,8.02,8.03,8.02,8.02,5800.0
2010-10-25 14:05:00,8.02,8.03,8.02,8.02,7300.0,8.02,8.03,8.02,8.02,7300.0
2010-10-25 14:10:00,8.02,8.03,8.01,8.01,8500.0,8.02,8.03,8.01,8.01,8500.0
2010-10-25 14:15:00,8.01,8.03,8.0,8.02,75700.0,8.01,8.03,8.0,8.02,75700.0
2010-10-25 14:20:00,8.02,8.05,8.02,8.04,37200.0,8.02,8.05,8.02,8.04,37200.0
2010-10-25 14:25:00,8.04,8.05,8.04,8.05,4900.0,8.04,8.05,8.04,8.05,4900.0
2010-10-25 14:30:00,8.04,8.05,8.02,8.02,29100.0,8.04,8.05,8.02,8.02,29100.0
2010-10-25 14:35:00,8.02,8.04,8.02,8.03,17300.0,8.02,8.04,8.02,8.03,17300.0
2010-10-25 14:40:00,8.04,8.06,8.03,8.04,171800.0,8.04,8.06,8.03,8.04,171800.0
2010-10-25 14:45:00,8.05,8.06,8.04,8.04,36700.0,8.05,8.06,8.04,8.04,36700.0
2010-10-25 14:50:00,8.04,8.06,8.04,8.06,39900.0,8.04,8.06,8.04,8.06,39900.0
2010-10-25 14:55:00,8.05,8.06,8.05,8.05,7000.0,8.05,8.06,8.05,8.05,7000.0
2010-10-25 15:00:00,8.05,8.07,8.04,8.06,118400.0,8.05,8.07,8.04,8.06,118400.0
2010-10-25 15:05:00,8.06,8.07,8.06,8.06,11800.0,8.06,8.07,8.06,8.06,11800.0
2010-10-25 15:10:00,8.07,8.07,8.05,8.07,37000.0,8.07,8.07,8.05,8.07,37000.0
2010-10-25 15:15:00,8.07,8.08,8.07,8.07,16900.0,8.07,8.08,8.07,8.07,16900.0
2010-10-25 15:20:00,8.08,8.08,8.06,8.08,70000.0,8.08,8.08,8.06,8.08,70000.0
2010-10-25 15:25:00,8.07,8.08,8.07,8.08,12500.0,8.07,8.08,8.07,8.08,12500.0
2010-10-25 15:30:00,8.07,8.08,8.06,8.06,19600.0,8.07,8.08,8.06,8.06,19600.0
2010-10-25 15:35:00,8.05,8.08,8.05,8.08,88000.0,8.05,8.08,8.05,8.08,88000.0
2010-10-25 15:40:00,8.07,8.1,8.05,8.1,299600.0,8.07,8.1,8.05,8.1,299600.0
2010-10-25 15:45:00,8.1,8.11,8.08,8.1,261000.0,8.1,8.11,8.08,8.1,261000.0
2010-10-25 15:50:00,8.1,8.13,8.09,8.09,157500.0,8.1,8.13,8.09,8.09,157500.0
2010-10-25 15:55:00,8.1,8.11,8.09,8.09,323900.0,8.1,8.11,8.09,8.09,323900.0
2010-10-26 09:30:00,8.22,8.23,8.11,8.21,120700.0,8.22,8.23,8.11,8.21,120700.0
2010-10-26 09:35:00,8.21,8.22,8.16,8.17,46800.0,8.21,8.22,8.16,8.17,46800.0
2010-10-26 09:40:00,8.16,8.18,8.13,8.13,76600.0,8.16,8.18,8.13,8.13,76600.0
2010-10-26 09:45:00,8.13,8.16,8.13,8.15,92400.0,8.13,8.16,8.13,8.15,92400.0
2010-10-26 09:50:00,8.16,8.17,8.14,8.15,65800.0,8.16,8.17,8.14,8.15,65800.0
2010-10-26 09:55:00,8.15,8.15,8.13,8.14,44300.0,8.15,8.15,8.13,8.14,44300.0
2010-10-26 10:00:00,8.14,8.17,8.13,8.15,68700.0,8.14,8.17,8.13,8.15,68700.0
2010-10-26 10:05:00,8.15,8.16,8.13,8.16,69600.0,8.15,8.16,8.13,8.16,69600.0
2010-10-26 10:10:00,8.17,8.17,8.15,8.16,125600.0,8.17,8.17,8.15,8.16,125600.0
2010-10-26 10:15:00,8.17,8.22,8.16,8.22,106000.0,8.17,8.22,8.16,8.22,106000.0
2010-10-26 10:20:00,8.22,8.26,8.21,8.24,150900.0,8.22,8.26,8.21,8.24,150900.0
2010-10-26 10:25:00,8.25,8.26,8.22,8.23,62200.0,8.25,8.26,8.22,8.23,62200.0
2010-10-26 10:30:00,8.24,8.25,8.21,8.22,146100.0,8.24,8.25,8.21,8.22,146100.0
2010-10-26 10:35:00,8.22,8.22,8.15,8.18,242500.0,8.22,8.22,8.15,8.18,242500.0
2010-10-26 10:40:00,8.19,8.19,8.16,8.16,31100.0,8.19,8.19,8.16,8.16,31100.0
2010-10-26 10:45:00,8.16,8.18,8.16,8.18,33800.0,8.16,8.18,8.16,8.18,33800.0
2010-10-26 10:50:00,8.18,8.19,8.17,8.19,20000.0,8.18,8.19,8.17,8.19,20000.0
2010-10-26 10:55:00,8.18,8.2,8.18,8.2,30200.0,8.18,8.2,8.18,8.2,30200.0
2010-10-26 11:00:00,8.21,8.23,8.21,8.22,45600.0,8.21,8.23,8.21,8.22,45600.0
2010-10-26 11:05:00,8.22,8.23,8.21,8.23,146700.0,8.22,8.23,8.21,8.23,146700.0
2010-10-26 11:10:00,8.23,8.25,8.22,8.24,22700.0,8.23,8.25,8.22,8.24,22700.0
2010-10-26 11:15:00,8.25,8.27,8.24,8.27,57500.0,8.25,8.27,8.24,8.27,57500.0
2010-10-26 11:20:00,8.27,8.31,8.27,8.31,83700.0,8.27,8.31,8.27,8.31,83700.0
2010-10-26 11:25:00,8.31,8.32,8.29,8.32,177200.0,8.31,8.32,8.29,8.32,177200.0
2010-10-26 11:30:00,8.31,8.32,8.3,8.3,21900.0,8.31,8.32,8.3,8.3,21900.0
2010-10-26 11:35:00,8.3,8.31,8.3,8.3,10600.0,8.3,8.31,8.3,8.3,10600.0
2010-10-26 11:40:00,8.31,8.31,8.3,8.3,22100.0,8.31,8.31,8.3,8.3,22100.0
2010-10-26 11:45:00,8.3,8.31,8.29,8.29,33500.0,8.3,8.31,8.29,8.29,33500.0
2010-10-26 11:50:00,8.3,8.3,8.29,8.3,8900.0,8.3,8.3,8.29,8.3,8900.0
2010-10-26 11:55:00,8.3,8.3,8.27,8.29,82100.0,8.3,8.3,8.27,8.29,82100.0
2010-10-26 12:00:00,8.29,8.3,8.27,8.29,61400.0,8.29,8.3,8.27,8.29,61400.0
2010-10-26 12:05:00,8.28,8.28,8.27,8.27,24100.0,8.28,8.28,8.27,8.27,24100.0
2010-10-26 12:10:00,8.28,8.3,8.28,8.3,27600.0,8.28,8.3,8.28,8.3,27600.0
2010-10-26 12:15:00,8.3,8.31,8.29,8.3,14900.0,8.3,8.31,8.29,8.3,14900.0
2010-10-26 12:20:00,8.3,8.3,8.28,8.28,9700.0,8.3,8.3,8.28,8.28,9700.0
2010-10-26 12:25:00,8.28,8.28,8.26,8.26,11700.0,8.28,8.28,8.26,8.26,11700.0
2010-10-26 12:30:00,8.27,8.27,8.25,8.25,10200.0,8.27,8.27,8.25,8.25,10200.0
2010-10-26 12:35:00,8.25,8.26,8.24,8.25,81600.0,8.25,8.26,8.24,8.25,81600.0
2010-10-26 12:40:00,8.25,8.25,8.23,8.23,15200.0,8.25,8.25,8.23,8.23,15200.0
2010-10-26 12:45:00,8.23,8.24,8.22,8.22,76200.0,8.23,8.24,8.22,8.22,76200.0
2010-10-26 12:50:00,8.22,8.22,8.21,8.21,6500.0,8.22,8.22,8.21,8.21,6500.0
2010-10-26 12:55:00,8.21,8.23,8.21,8.22,83900.0,8.21,8.23,8.21,8.22,83900.0
2010-10-26 13:00:00,8.23,8.23,8.21,8.22,120600.0,8.23,8.23,8.21,8.22,120600.0
2010-10-26 13:05:00,8.22,8.23,8.21,8.23,47000.0,8.22,8.23,8.21,8.23,47000.0
2010-10-26 13:10:00,8.23,8.27,8.22,8.26,59800.0,8.23,8.27,8.22,8.26,59800.0
2010-10-26 13:15:00,8.27,8.27,8.24,8.25,33900.0,8.27,8.27,8.24,8.25,33900.0
2010-10-26 13:20:00,8.25,8.26,8.25,8.26,100800.0,8.25,8.26,8.25,8.26,100800.0
2010-10-26 13:25:00,8.26,8.27,8.24,8.25,53400.0,8.26,8.27,8.24,8.25,53400.0
2010-10-26 13:30:00,8.24,8.25,8.2,8.22,135400.0,8.24,8.25,8.2,8.22,135400.0
2010-10-26 13:35:00,8.22,8.23,8.21,8.22,58800.0,8.22,8.23,8.21,8.22,58800.0
2010-10-26 13:40:00,8.22,8.24,8.22,8.24,121000.0,8.22,8.24,8.22,8.24,121000.0
2010-10-26 13:45:00,8.25,8.26,8.24,8.25,26500.0,8.25,8.26,8.24,8.25,26500.0
2010-10-26 13:50:00,8.24,8.24,8.22,8.22,74400.0,8.24,8.24,8.22,8.22,74400.0
2010-10-26 13:55:00,8.22,8.23,8.21,8.22,43500.0,8.22,8.23,8.21,8.22,43500.0
2010-10-26 14:00:00,8.21,8.21,8.19,8.21,87300.0,8.21,8.21,8.19,8.21,87300.0
2010-10-26 14:05:00,8.22,8.25,8.18,8.18,146900.0,8.22,8.25,8.18,8.18,146900.0
2010-10-26 14:10:00,8.19,8.23,8.18,8.22,130800.0,8.19,8.23,8.18,8.22,130800.0
2010-10-26 14:15:00,8.23,8.23,8.21,8.22,31500.0,8.23,8.23,8.21,8.22,31500.0
2010-10-26 14:20:00,8.21,8.23,8.21,8.22,160200.0,8.21,8.23,8.21,8.22,160200.0
2010-10-26 14:25:00,8.22,8.23,8.21,8.21,43100.0,8.22,8.23,8.21,8.21,43100.0
2010-10-26 14:30:00,8.21,8.22,8.19,8.2,39700.0,8.21,8.22,8.19,8.2,39700.0
2010-10-26 14:35:00,8.19,8.22,8.19,8.2,48200.0,8.19,8.22,8.19,8.2,48200.0
2010-10-26 14:40:00,8.21,8.23,8.2,8.22,52400.0,8.21,8.23,8.2,8.22,52400.0
2010-10-26 14:45:00,8.21,8.22,8.2,8.2,22800.0,8.21,8.22,8.2,8.2,22800.0
2010-10-26 14:50:00,8.2,8.21,8.17,8.19,53200.0,8.2,8.21,8.17,8.19,53200.0
2010-10-26 14:55:00,8.19,8.22,8.19,8.19,178200.0,8.19,8.22,8.19,8.19,178200.0
2010-10-26 15:00:00,8.2,8.2,8.18,8.2,73500.0,8.2,8.2,8.18,8.2,73500.0
2010-10-26 15:05:00,8.2,8.2,8.19,8.2,33300.0,8.2,8.2,8.19,8.2,33300.0
2010-10-26 15:10:00,8.2,8.21,8.19,8.21,76700.0,8.2,8.21,8.19,8.21,76700.0
2010-10-26 15:15:00,8.21,8.22,8.2,8.22,36000.0,8.21,8.22,8.2,8.22,36000.0
2010-10-26 15:20:00,8.22,8.24,8.22,8.23,57300.0,8.22,8.24,8.22,8.23,57300.0
2010-10-26 15:25:00,8.23,8.24,8.23,8.23,42900.0,8.23,8.24,8.23,8.23,42900.0
2010-10-26 15:30:00,8.24,8.24,8.22,8.23,69300.0,8.24,8.24,8.22,8.23,69300.0
2010-10-26 15:35:00,8.23,8.24,8.21,8.21,64900.0,8.23,8.24,8.21,8.21,64900.0
2010-10-26 15:40:00,8.21,8.23,8.2,8.22,123500.0,8.21,8.23,8.2,8.22,123500.0
2010-10-26 15:45:00,8.22,8.26,8.22,8.25,181300.0,8.22,8.26,8.22,8.25,181300.0
2010-10-26 15:50:00,8.25,8.25,8.2,8.22,194100.0,8.25,8.25,8.2,8.22,194100.0
2010-10-26 15:55:00,8.23,8.24,8.19,8.2,570500.0,8.23,8.24,8.19,8.2,570500.0
2010-10-27 09:30:00,8.02,8.23,8.02,8.2,53700.0,8.02,8.23,8.02,8.2,53700.0
2010-10-27 09:35:00,8.2,8.21,8.18,8.18,35600.0,8.2,8.21,8.18,8.18,35600.0
2010-10-27 09:40:00,8.19,8.2,8.17,8.19,55300.0,8.19,8.2,8.17,8.19,55300.0
2010-10-27 09:45:00,8.19,8.19,8.18,8.19,13200.0,8.19,8.19,8.18,8.19,13200.0
2010-10-27 09:50:00,8.2,8.2,8.18,8.2,85600.0,8.2,8.2,8.18,8.2,85600.0
2010-10-27 09:55:00,8.19,8.2,8.19,8.19,226800.0,8.19,8.2,8.19,8.19,226800.0
2010-10-27 10:00:00,8.2,8.21,8.17,8.18,133200.0,8.2,8.21,8.17,8.18,133200.0
2010-10-27 10:05:00,8.18,8.19,8.16,8.19,41600.0,8.18,8.19,8.16,8.19,41600.0
2010-10-27 10:10:00,8.19,8.22,8.18,8.21,32000.0,8.19,8.22,8.18,8.21,32000.0
2010-10-27 10:15:00,8.21,8.21,8.18,8.19,69300.0,8.21,8.21,8.18,8.19,69300.0
2010-10-27 10:20:00,8.2,8.2,8.17,8.18,54500.0,8.2,8.2,8.17,8.18,54500.0
2010-10-27 10:25:00,8.18,8.18,8.17,8.17,14100.0,8.18,8.18,8.17,8.17,14100.0
2010-10-27 10:30:00,8.18,8.19,8.17,8.17,55300.0,8.18,8.19,8.17,8.17,55300.0
2010-10-27 10:35:00,8.17,8.19,8.17,8.19,11700.0,8.17,8.19,8.17,8.19,11700.0
2010-10-27 10:40:00,8.19,8.19,8.17,8.17,89000.0,8.19,8.19,8.17,8.17,89000.0
2010-10-27 10:45:00,8.18,8.2,8.18,8.18,37500.0,8.18,8.2,8.18,8.18,37500.0
2010-10-27 10:50:00,8.19,8.21,8.17,8.21,34300.0,8.19,8.21,8.17,8.21,34300.0
2010-10-27 10:55:00,8.21,8.21,8.18,8.18,157800.0,8.21,8.21,8.18,8.18,157800.0
2010-10-27 11:00:00,8.18,8.19,8.17,8.17,19700.0,8.18,8.19,8.17,8.17,19700.0
2010-10-27 11:05:00,8.17,8.18,8.11,8.14,105500.0,8.17,8.18,8.11,8.14,105500.0
2010-10-27 11:10:00,8.13,8.14,8.08,8.11,40600.0,8.13,8.14,8.08,8.11,40600.0
2010-10-27 11:15:00,8.11,8.11,8.08,8.09,38700.0,8.11,8.11,8.08,8.09,38700.0
2010-10-27 11:20:00,8.09,8.09,8.08,8.08,6000.0,8.09,8.09,8.08,8.08,6000.0
2010-10-27 11:25:00,8.09,8.1,8.05,8.05,50000.0,8.09,8.1,8.05,8.05,50000.0
2010-10-27 11:30:00,8.05,8.06,8.01,8.06,64100.0,8.05,8.06,8.01,8.06,64100.0
2010-10-27 11:35:00,8.06,8.06,8.05,8.05,2900.0,8.06,8.06,8.05,8.05,2900.0
2010-10-27 11:40:00,8.05,8.06,8.04,8.05,17600.0,8.05,8.06,8.04,8.05,17600.0
2010-10-27 11:45:00,8.05,8.06,8.04,8.05,29400.0,8.05,8.06,8.04,8.05,29400.0
2010-10-27 11:50:00,8.06,8.08,8.05,8.08,5500.0,8.06,8.08,8.05,8.08,5500.0
2010-10-27 11:55:00,8.08,8.1,8.08,8.1,4600.0,8.08,8.1,8.08,8.1,4600.0
2010-10-27 12:00:00,8.1,8.12,8.1,8.11,16300.0,8.1,8.12,8.1,8.11,16300.0
2010-10-27 12:05:00,8.1,8.11,8.1,8.11,1000.0,8.1,8.11,8.1,8.11,1000.0
2010-10-27 12:10:00,8.11,8.12,8.11,8.12,209600.0,8.11,8.12,8.11,8.12,209600.0
2010-10-27 12:15:00,8.12,8.13,8.11,8.12,7800.0,8.12,8.13,8.11,8.12,7800.0
2010-10-27 12:20:00,8.12,8.12,8.11,8.12,6900.0,8.12,8.12,8.11,8.12,6900.0
2010-10-27 12:25:00,8.11,8.12,8.11,8.11,12600.0,8.11,8.12,8.11,8.11,12600.0
2010-10-27 12:30:00,8.11,8.12,8.1,8.1,11700.0,8.11,8.12,8.1,8.1,11700.0
2010-10-27 12:35:00,8.1,8.11,8.09,8.09,20800.0,8.1,8.11,8.09,8.09,20800.0
2010-10-27 12:40:00,8.09,8.09,8.07,8.07,14600.0,8.09,8.09,8.07,8.07,14600.0
2010-10-27 12:45:00,8.07,8.08,8.07,8.08,4800.0,8.07,8.08,8.07,8.08,4800.0
2010-10-27 12:50:00,8.07,8.08,8.06,8.07,25700.0,8.07,8.08,8.06,8.07,25700.0
2010-10-27 12:55:00,8.07,8.07,8.06,8.07,8400.0,8.07,8.07,8.06,8.07,8400.0
2010-10-27 13:00:00,8.06,8.07,8.06,8.06,10600.0,8.06,8.07,8.06,8.06,10600.0
2010-10-27 13:05:00,8.06,8.07,8.06,8.07,12600.0,8.06,8.07,8.06,8.07,12600.0
2010-10-27 13:10:00,8.06,8.06,8.02,8.03,30600.0,8.06,8.06,8.02,8.03,30600.0
2010-10-27 13:15:00,8.03,8.03,7.98,8.0,49700.0,8.03,8.03,7.98,8.0,49700.0
2010-10-27 13:20:00,8.0,8.01,8.0,8.0,5900.0,8.0,8.01,8.0,8.0,5900.0
2010-10-27 13:25:00,8.01,8.02,8.0,8.01,24700.0,8.01,8.02,8.0,8.01,24700.0
2010-10-27 13:30:00,8.02,8.02,8.01,8.01,24600.0,8.02,8.02,8.01,8.01,24600.0
2010-10-27 13:35:00,8.01,8.02,8.01,8.01,12000.0,8.01,8.02,8.01,8.01,12000.0
2010-10-27 13:40:00,8.01,8.02,8.01,8.02,11400.0,8.01,8.02,8.01,8.02,11400.0
2010-10-27 13:45:00,8.01,8.02,8.01,8.02,17300.0,8.01,8.02,8.01,8.02,17300.0
2010-10-27 13:50:00,8.02,8.04,8.01,8.04,26500.0,8.02,8.04,8.01,8.04,26500.0
2010-10-27 13:55:00,8.04,8.06,8.03,8.05,38000.0,8.04,8.06,8.03,8.05,38000.0
2010-10-27 14:00:00,8.05,8.07,8.05,8.06,36300.0,8.05,8.07,8.05,8.06,36300.0
2010-10-27 14:05:00,8.07,8.07,8.06,8.06,22600.0,8.07,8.07,8.06,8.06,22600.0
2010-10-27 14:10:00,8.07,8.07,8.04,8.04,31700.0,8.07,8.07,8.04,8.04,31700.0
2010-10-27 14:15:00,8.04,8.04,8.02,8.03,38900.0,8.04,8.04,8.02,8.03,38900.0
2010-10-27 14:20:00,8.04,8.04,8.03,8.03,15100.0,8.04,8.04,8.03,8.03,15100.0
2010-10-27 14:25:00,8.03,8.04,8.03,8.03,11900.0,8.03,8.04,8.03,8.03,11900.0
2010-10-27 14:30:00,8.03,8.04,8.02,8.03,23100.0,8.03,8.04,8.02,8.03,23100.0
2010-10-27 14:35:00,8.03,8.05,8.02,8.05,26000.0,8.03,8.05,8.02,8.05,26000.0
2010-10-27 14:40:00,8.05,8.06,8.05,8.06,13900.0,8.05,8.06,8.05,8.06,13900.0
2010-10-27 14:45:00,8.06,8.06,8.05,8.06,6200.0,8.06,8.06,8.05,8.06,6200.0
2010-10-27 14:50:00,8.06,8.06,8.05,8.06,10400.0,8.06,8.06,8.05,8.06,10400.0
2010-10-27 14:55:00,8.06,8.06,8.04,8.04,20600.0,8.06,8.06,8.04,8.04,20600.0
2010-10-27 15:00:00,8.05,8.05,8.04,8.04,13400.0,8.05,8.05,8.04,8.04,13400.0
2010-10-27 15:05:00,8.05,8.05,8.04,8.04,15600.0,8.05,8.05,8.04,8.04,15600.0
2010-10-27 15:10:00,8.05,8.05,8.04,8.04,27900.0,8.05,8.05,8.04,8.04,27900.0
2010-10-27 15:15:00,8.04,8.05,8.03,8.03,29900.0,8.04,8.05,8.03,8.03,29900.0
2010-10-27 15:20:00,8.04,8.09,8.03,8.09,56700.0,8.04,8.09,8.03,8.09,56700.0
2010-10-27 15:25:00,8.09,8.1,8.08,8.1,22700.0,8.09,8.1,8.08,8.1,22700.0
2010-10-27 15:30:00,8.09,8.12,8.09,8.12,35000.0,8.09,8.12,8.09,8.12,35000.0
2010-10-27 15:35:00,8.12,8.15,8.11,8.14,59300.0,8.12,8.15,8.11,8.14,59300.0
2010-10-27 15:40:00,8.14,8.15,8.13,8.13,28900.0,8.14,8.15,8.13,8.13,28900.0
2010-10-27 15:45:00,8.13,8.14,8.11,8.11,92200.0,8.13,8.14,8.11,8.11,92200.0
2010-10-27 15:50:00,8.11,8.12,8.1,8.11,66900.0,8.11,8.12,8.1,8.11,66900.0
2010-10-27 15:55:00,8.1,8.11,8.09,8.09,195300.0,8.1,8.11,8.09,8.09,195300.0
2010-10-28 09:30:00,8.1,8.23,8.1,8.21,102500.0,8.1,8.23,8.1,8.21,102500.0
2010-10-28 09:35:00,8.21,8.28,8.19,8.26,121700.0,8.21,8.28,8.19,8.26,121700.0
2010-10-28 09:40:00,8.27,8.29,8.24,8.27,106000.0,8.27,8.29,8.24,8.27,106000.0
2010-10-28 09:45:00,8.27,8.29,8.25,8.29,168900.0,8.27,8.29,8.25,8.29,168900.0
2010-10-28 09:50:00,8.28,8.34,8.28,8.33,110800.0,8.28,8.34,8.28,8.33,110800.0
2010-10-28 09:55:00,8.33,8.41,8.33,8.39,232400.0,8.33,8.41,8.33,8.39,232400.0
2010-10-28 10:00:00,8.39,8.45,8.39,8.43,295000.0,8.39,8.45,8.39,8.43,295000.0
2010-10-28 10:05:00,8.43,8.56,8.42,8.54,344000.0,8.43,8.56,8.42,8.54,344000.0
2010-10-28 10:10:00,8.54,8.56,8.51,8.52,387300.0,8.54,8.56,8.51,8.52,387300.0
2010-10-28 10:15:00,8.52,8.53,8.5,8.53,225900.0,8.52,8.53,8.5,8.53,225900.0
2010-10-28 10:20:00,8.53,8.54,8.51,8.51,140500.0,8.53,8.54,8.51,8.51,140500.0
2010-10-28 10:25:00,8.51,8.52,8.46,8.49,79500.0,8.51,8.52,8.46,8.49,79500.0
2010-10-28 10:30:00,8.49,8.5,8.47,8.5,163900.0,8.49,8.5,8.47,8.5,163900.0
2010-10-28 10:35:00,8.49,8.5,8.48,8.48,72400.0,8.49,8.5,8.48,8.48,72400.0
2010-10-28 10:40:00,8.48,8.49,8.45,8.45,162500.0,8.48,8.49,8.45,8.45,162500.0
2010-10-28 10:45:00,8.45,8.46,8.44,8.46,81400.0,8.45,8.46,8.44,8.46,81400.0
2010-10-28 10:50:00,8.45,8.47,8.43,8.44,131100.0,8.45,8.47,8.43,8.44,131100.0
2010-10-28 10:55:00,8.43,8.44,8.42,8.43,118200.0,8.43,8.44,8.42,8.43,118200.0
2010-10-28 11:00:00,8.43,8.43,8.38,8.39,110000.0,8.43,8.43,8.38,8.39,110000.0
2010-10-28 11:05:00,8.4,8.41,8.39,8.4,113600.0,8.4,8.41,8.39,8.4,113600.0
2010-10-28 11:10:00,8.39,8.43,8.39,8.4,240500.0,8.39,8.43,8.39,8.4,240500.0
2010-10-28 11:15:00,8.4,8.42,8.37,8.42,161200.0,8.4,8.42,8.37,8.42,161200.0
2010-10-28 11:20:00,8.41,8.44,8.41,8.44,47300.0,8.41,8.44,8.41,8.44,47300.0
2010-10-28 11:25:00,8.44,8.47,8.43,8.44,65700.0,8.44,8.47,8.43,8.44,65700.0
2010-10-28 11:30:00,8.44,8.45,8.44,8.44,20500.0,8.44,8.45,8.44,8.44,20500.0
2010-10-28 11:35:00,8.44,8.45,8.42,8.42,79800.0,8.44,8.45,8.42,8.42,79800.0
2010-10-28 11:40:00,8.42,8.44,8.42,8.44,115200.0,8.42,8.44,8.42,8.44,115200.0
2010-10-28 11:45:00,8.44,8.44,8.4,8.4,111300.0,8.44,8.44,8.4,8.4,111300.0
2010-10-28 11:50:00,8.4,8.41,8.4,8.4,7000.0,8.4,8.41,8.4,8.4,7000.0
2010-10-28 11:55:00,8.41,8.41,8.37,8.4,147600.0,8.41,8.41,8.37,8.4,147600.0
2010-10-28 12:00:00,8.39,8.41,8.37,8.4,214700.0,8.39,8.41,8.37,8.4,214700.0
2010-10-28 12:05:00,8.4,8.41,8.38,8.38,90100.0,8.4,8.41,8.38,8.38,90100.0
2010-10-28 12:10:00,8.38,8.4,8.38,8.39,19500.0,8.38,8.4,8.38,8.39,19500.0
2010-10-28 12:15:00,8.39,8.41,8.39,8.41,32700.0,8.39,8.41,8.39,8.41,32700.0
2010-10-28 12:20:00,8.41,8.41,8.4,8.4,7600.0,8.41,8.41,8.4,8.4,7600.0
2010-10-28 12:25:00,8.41,8.42,8.4,8.41,48700.0,8.41,8.42,8.4,8.41,48700.0
2010-10-28 12:30:00,8.41,8.43,8.41,8.43,9500.0,8.41,8.43,8.41,8.43,9500.0
2010-10-28 12:35:00,8.43,8.45,8.43,8.44,97000.0,8.43,8.45,8.43,8.44,97000.0
2010-10-28 12:40:00,8.44,8.45,8.43,8.44,61800.0,8.44,8.45,8.43,8.44,61800.0
2010-10-28 12:45:00,8.45,8.45,8.44,8.45,13300.0,8.45,8.45,8.44,8.45,13300.0
2010-10-28 12:50:00,8.45,8.46,8.44,8.46,11500.0,8.45,8.46,8.44,8.46,11500.0
2010-10-28 12:55:00,8.46,8.46,8.43,8.44,37600.0,8.46,8.46,8.43,8.44,37600.0
2010-10-28 13:00:00,8.43,8.44,8.42,8.43,117500.0,8.43,8.44,8.42,8.43,117500.0
2010-10-28 13:05:00,8.43,8.44,8.43,8.43,8100.0,8.43,8.44,8.43,8.43,8100.0
2010-10-28 13:10:00,8.44,8.46,8.42,8.43,139300.0,8.44,8.46,8.42,8.43,139300.0
2010-10-28 13:15:00,8.43,8.47,8.43,8.46,51000.0,8.43,8.47,8.43,8.46,51000.0
2010-10-28 13:20:00,8.47,8.49,8.46,8.46,178100.0,8.47,8.49,8.46,8.46,178100.0
2010-10-28 13:25:00,8.47,8.49,8.46,8.47,73500.0,8.47,8.49,8.46,8.47,73500.0
2010-10-28 13:30:00,8.47,8.49,8.47,8.48,93100.0,8.47,8.49,8.47,8.48,93100.0
2010-10-28 13:35:00,8.48,8.49,8.46,8.47,98700.0,8.48,8.49,8.46,8.47,98700.0
2010-10-28 13:40:00,8.46,8.47,8.42,8.43,175000.0,8.46,8.47,8.42,8.43,175000.0
2010-10-28 13:45:00,8.43,8.44,8.4,8.43,185700.0,8.43,8.44,8.4,8.43,185700.0
2010-10-28 13:50:00,8.43,8.44,8.43,8.44,51500.0,8.43,8.44,8.43,8.44,51500.0
2010-10-28 13:55:00,8.45,8.48,8.43,8.45,101300.0,8.45,8.48,8.43,8.45,101300.0
2010-10-28 14:00:00,8.46,8.49,8.45,8.49,110900.0,8.46,8.49,8.45,8.49,110900.0
2010-10-28 14:05:00,8.49,8.51,8.48,8.51,88000.0,8.49,8.51,8.48,8.51,88000.0
2010-10-28 14:10:00,8.5,8.51,8.47,8.47,21700.0,8.5,8.51,8.47,8.47,21700.0
2010-10-28 14:15:00,8.47,8.49,8.47,8.49,75700.0,8.47,8.49,8.47,8.49,75700.0
2010-10-28 14:20:00,8.48,8.49,8.48,8.48,25900.0,8.48,8.49,8.48,8.48,25900.0
2010-10-28 14:25:00,8.48,8.49,8.45,8.48,30600.0,8.48,8.49,8.45,8.48,30600.0
2010-10-28 14:30:00,8.47,8.47,8.46,8.47,11800.0,8.47,8.47,8.46,8.47,11800.0
2010-10-28 14:35:00,8.46,8.47,8.45,8.47,58800.0,8.46,8.47,8.45,8.47,58800.0
2010-10-28 14:40:00,8.47,8.5,8.47,8.5,52600.0,8.47,8.5,8.47,8.5,52600.0
2010-10-28 14:45:00,8.5,8.51,8.47,8.5,88600.0,8.5,8.51,8.47,8.5,88600.0
2010-10-28 14:50:00,8.5,8.5,8.47,8.48,43800.0,8.5,8.5,8.47,8.48,43800.0
2010-10-28 14:55:00,8.47,8.48,8.43,8.45,155600.0,8.47,8.48,8.43,8.45,155600.0
2010-10-28 15:00:00,8.46,8.47,8.46,8.47,170000.0,8.46,8.47,8.46,8.47,170000.0
2010-10-28 15:05:00,8.47,8.49,8.46,8.49,51400.0,8.47,8.49,8.46,8.49,51400.0
2010-10-28 15:10:00,8.49,8.49,8.47,8.47,66800.0,8.49,8.49,8.47,8.47,66800.0
2010-10-28 15:15:00,8.47,8.48,8.46,8.47,152200.0,8.47,8.48,8.46,8.47,152200.0
2010-10-28 15:20:00,8.47,8.49,8.47,8.48,86500.0,8.47,8.49,8.47,8.48,86500.0
2010-10-28 15:25:00,8.48,8.49,8.47,8.49,68900.0,8.48,8.49,8.47,8.49,68900.0
2010-10-28 15:30:00,8.49,8.52,8.48,8.5,163500.0,8.49,8.52,8.48,8.5,163500.0
2010-10-28 15:35:00,8.5,8.52,8.49,8.49,125800.0,8.5,8.52,8.49,8.49,125800.0
2010-10-28 15:40:00,8.5,8.52,8.49,8.49,133400.0,8.5,8.52,8.49,8.49,133400.0
2010-10-28 15:45:00,8.49,8.5,8.46,8.46,237900.0,8.49,8.5,8.46,8.46,237900.0
2010-10-28 15:50:00,8.46,8.47,8.44,8.44,352100.0,8.46,8.47,8.44,8.44,352100.0
2010-10-28 15:55:00,8.44,8.45,8.41,8.42,422500.0,8.44,8.45,8.41,8.42,422500.0
2010-10-29 09:30:00,8.41,8.48,8.38,8.47,32500.0,8.41,8.48,8.38,8.47,32500.0
2010-10-29 09:35:00,8.48,8.51,8.47,8.5,38900.0,8.48,8.51,8.47,8.5,38900.0
2010-10-29 09:40:00,8.51,8.55,8.49,8.54,67600.0,8.51,8.55,8.49,8.54,67600.0
2010-10-29 09:45:00,8.54,8.55,8.48,8.54,62800.0,8.54,8.55,8.48,8.54,62800.0
2010-10-29 09:50:00,8.55,8.57,8.52,8.56,165300.0,8.55,8.57,8.52,8.56,165300.0
2010-10-29 09:55:00,8.57,8.57,8.55,8.55,53300.0,8.57,8.57,8.55,8.55,53300.0
2010-10-29 10:00:00,8.55,8.57,8.54,8.55,114000.0,8.55,8.57,8.54,8.55,114000.0
2010-10-29 10:05:00,8.55,8.57,8.55,8.56,56800.0,8.55,8.57,8.55,8.56,56800.0
2010-10-29 10:10:00,8.56,8.57,8.55,8.56,47000.0,8.56,8.57,8.55,8.56,47000.0
2010-10-29 10:15:00,8.56,8.56,8.55,8.56,10900.0,8.56,8.56,8.55,8.56,10900.0
2010-10-29 10:20:00,8.56,8.56,8.55,8.56,10700.0,8.56,8.56,8.55,8.56,10700.0
2010-10-29 10:25:00,8.56,8.56,8.55,8.55,27100.0,8.56,8.56,8.55,8.55,27100.0
2010-10-29 10:30:00,8.56,8.56,8.55,8.55,44300.0,8.56,8.56,8.55,8.55,44300.0
2010-10-29 10:35:00,8.55,8.55,8.52,8.52,37500.0,8.55,8.55,8.52,8.52,37500.0
2010-10-29 10:40:00,8.52,8.54,8.5,8.5,79000.0,8.52,8.54,8.5,8.5,79000.0
2010-10-29 10:45:00,8.5,8.51,8.49,8.5,101100.0,8.5,8.51,8.49,8.5,101100.0
2010-10-29 10:50:00,8.5,8.51,8.5,8.5,9800.0,8.5,8.51,8.5,8.5,9800.0
2010-10-29 10:55:00,8.51,8.52,8.51,8.52,18600.0,8.51,8.52,8.51,8.52,18600.0
2010-10-29 11:00:00,8.52,8.54,8.51,8.53,27400.0,8.52,8.54,8.51,8.53,27400.0
2010-10-29 11:05:00,8.52,8.54,8.52,8.54,16000.0,8.52,8.54,8.52,8.54,16000.0
2010-10-29 11:10:00,8.53,8.55,8.53,8.55,20000.0,8.53,8.55,8.53,8.55,20000.0
2010-10-29 11:15:00,8.55,8.55,8.54,8.54,2000.0,8.55,8.55,8.54,8.54,2000.0
2010-10-29 11:20:00,8.54,8.56,8.54,8.54,206900.0,8.54,8.56,8.54,8.54,206900.0
2010-10-29 11:25:00,8.54,8.56,8.54,8.55,37100.0,8.54,8.56,8.54,8.55,37100.0
2010-10-29 11:30:00,8.55,8.56,8.53,8.54,64000.0,8.55,8.56,8.53,8.54,64000.0
2010-10-29 11:35:00,8.53,8.54,8.53,8.53,19300.0,8.53,8.54,8.53,8.53,19300.0
2010-10-29 11:40:00,8.53,8.54,8.53,8.54,6800.0,8.53,8.54,8.53,8.54,6800.0
2010-10-29 11:45:00,8.53,8.54,8.5,8.51,82600.0,8.53,8.54,8.5,8.51,82600.0
2010-10-29 11:50:00,8.5,8.53,8.5,8.53,22700.0,8.5,8.53,8.5,8.53,22700.0
2010-10-29 11:55:00,8.53,8.56,8.52,8.55,51200.0,8.53,8.56,8.52,8.55,51200.0
2010-10-29 12:00:00,8.56,8.56,8.55,8.56,42700.0,8.56,8.56,8.55,8.56,42700.0
2010-10-29 12:05:00,8.55,8.56,8.55,8.55,24600.0,8.55,8.56,8.55,8.55,24600.0
2010-10-29 12:10:00,8.55,8.56,8.55,8.55,31800.0,8.55,8.56,8.55,8.55,31800.0
2010-10-29 12:15:00,8.55,8.56,8.55,8.55,27800.0,8.55,8.56,8.55,8.55,27800.0
2010-10-29 12:20:00,8.55,8.56,8.55,8.56,8300.0,8.55,8.56,8.55,8.56,8300.0
2010-10-29 12:25:00,8.56,8.56,8.55,8.56,6500.0,8.56,8.56,8.55,8.56,6500.0
2010-10-29 12:30:00,8.55,8.56,8.55,8.55,12700.0,8.55,8.56,8.55,8.55,12700.0
2010-10-29 12:35:00,8.56,8.56,8.55,8.55,5200.0,8.56,8.56,8.55,8.55,5200.0
2010-10-29 12:40:00,8.55,8.58,8.55,8.57,107800.0,8.55,8.58,8.55,8.57,107800.0
2010-10-29 12:45:00,8.56,8.58,8.55,8.56,231900.0,8.56,8.58,8.55,8.56,231900.0
2010-10-29 12:50:00,8.56,8.57,8.55,8.57,328800.0,8.56,8.57,8.55,8.57,328800.0
2010-10-29 12:55:00,8.57,8.57,8.56,8.56,5900.0,8.57,8.57,8.56,8.56,5900.0
2010-10-29 13:00:00,8.57,8.57,8.56,8.57,2400.0,8.57,8.57,8.56,8.57,2400.0
2010-10-29 13:05:00,8.57,8.57,8.56,8.56,17000.0,8.57,8.57,8.56,8.56,17000.0
2010-10-29 13:10:00,8.56,8.57,8.56,8.57,2400.0,8.56,8.57,8.56,8.57,2400.0
2010-10-29 13:15:00,8.56,8.58,8.56,8.57,37800.0,8.56,8.58,8.56,8.57,37800.0
2010-10-29 13:20:00,8.57,8.61,8.57,8.6,146300.0,8.57,8.61,8.57,8.6,146300.0
2010-10-29 13:25:00,8.61,8.62,8.6,8.62,61200.0,8.61,8.62,8.6,8.62,61200.0
2010-10-29 13:30:00,8.62,8.63,8.61,8.62,39300.0,8.62,8.63,8.61,8.62,39300.0
2010-10-29 13:35:00,8.62,8.64,8.62,8.62,80000.0,8.62,8.64,8.62,8.62,80000.0
2010-10-29 13:40:00,8.62,8.63,8.61,8.61,12300.0,8.62,8.63,8.61,8.61,12300.0
2010-10-29 13:45:00,8.61,8.62,8.6,8.6,13000.0,8.61,8.62,8.6,8.6,13000.0
2010-10-29 13:50:00,8.6,8.61,8.58,8.59,22500.0,8.6,8.61,8.58,8.59,22500.0
2010-10-29 13:55:00,8.59,8.59,8.58,8.59,21500.0,8.59,8.59,8.58,8.59,21500.0
2010-10-29 14:00:00,8.58,8.6,8.58,8.6,159600.0,8.58,8.6,8.58,8.6,159600.0
2010-10-29 14:05:00,8.59,8.6,8.55,8.57,349000.0,8.59,8.6,8.55,8.57,349000.0
2010-10-29 14:10:00,8.57,8.57,8.56,8.57,20200.0,8.57,8.57,8.56,8.57,20200.0
2010-10-29 14:15:00,8.56,8.57,8.56,8.57,13200.0,8.56,8.57,8.56,8.57,13200.0
2010-10-29 14:20:00,8.57,8.57,8.56,8.56,14500.0,8.57,8.57,8.56,8.56,14500.0
2010-10-29 14:25:00,8.56,8.59,8.56,8.59,108900.0,8.56,8.59,8.56,8.59,108900.0
2010-10-29 14:30:00,8.58,8.58,8.55,8.56,34300.0,8.58,8.58,8.55,8.56,34300.0
2010-10-29 14:35:00,8.55,8.56,8.55,8.55,4000.0,8.55,8.56,8.55,8.55,4000.0
2010-10-29 14:40:00,8.55,8.56,8.55,8.55,2600.0,8.55,8.56,8.55,8.55,2600.0
2010-10-29 14:45:00,8.55,8.56,8.55,8.55,4100.0,8.55,8.56,8.55,8.55,4100.0
2010-10-29 14:50:00,8.55,8.56,8.54,8.54,6600.0,8.55,8.56,8.54,8.54,6600.0
2010-10-29 14:55:00,8.54,8.54,8.53,8.53,10000.0,8.54,8.54,8.53,8.53,10000.0
2010-10-29 15:00:00,8.53,8.54,8.52,8.52,16500.0,8.53,8.54,8.52,8.52,16500.0
2010-10-29 15:05:00,8.52,8.53,8.52,8.52,4500.0,8.52,8.53,8.52,8.52,4500.0
2010-10-29 15:10:00,8.52,8.52,8.51,8.51,12700.0,8.52,8.52,8.51,8.51,12700.0
2010-10-29 15:15:00,8.51,8.52,8.5,8.52,30100.0,8.51,8.52,8.5,8.52,30100.0
2010-10-29 15:20:00,8.51,8.51,8.5,8.5,14000.0,8.51,8.51,8.5,8.5,14000.0
2010-10-29 15:25:00,8.51,8.53,8.51,8.53,59700.0,8.51,8.53,8.51,8.53,59700.0
2010-10-29 15:30:00,8.52,8.55,8.52,8.54,79100.0,8.52,8.55,8.52,8.54,79100.0
2010-10-29 15:35:00,8.55,8.55,8.52,8.53,226400.0,8.55,8.55,8.52,8.53,226400.0
2010-10-29 15:40:00,8.53,8.55,8.5,8.5,322000.0,8.53,8.55,8.5,8.5,322000.0
2010-10-29 15:45:00,8.5,8.51,8.49,8.49,83000.0,8.5,8.51,8.49,8.49,83000.0
2010-10-29 15:50:00,8.49,8.51,8.47,8.49,281200.0,8.49,8.51,8.47,8.49,281200.0
2010-10-29 15:55:00,8.49,8.49,8.46,8.47,150500.0,8.49,8.49,8.46,8.47,150500.0
2010-11-01 09:30:00,8.51,8.6,8.51,8.58,38900.0,8.51,8.6,8.51,8.58,38900.0
2010-11-01 09:35:00,8.58,8.59,8.57,8.57,21400.0,8.58,8.59,8.57,8.57,21400.0
2010-11-01 09:40:00,8.57,8.6,8.57,8.6,36200.0,8.57,8.6,8.57,8.6,36200.0
2010-11-01 09:45:00,8.6,8.6,8.58,8.59,26900.0,8.6,8.6,8.58,8.59,26900.0
2010-11-01 09:50:00,8.6,8.6,8.59,8.6,13400.0,8.6,8.6,8.59,8.6,13400.0
2010-11-01 09:55:00,8.6,8.6,8.58,8.58,21100.0,8.6,8.6,8.58,8.58,21100.0
2010-11-01 10:00:00,8.58,8.61,8.58,8.61,49100.0,8.58,8.61,8.58,8.61,49100.0
2010-11-01 10:05:00,8.61,8.62,8.57,8.58,56400.0,8.61,8.62,8.57,8.58,56400.0
2010-11-01 10:10:00,8.58,8.6,8.57,8.59,13200.0,8.58,8.6,8.57,8.59,13200.0
2010-11-01 10:15:00,8.59,8.6,8.57,8.58,20000.0,8.59,8.6,8.57,8.58,20000.0
2010-11-01 10:20:00,8.58,8.6,8.58,8.59,19900.0,8.58,8.6,8.58,8.59,19900.0
2010-11-01 10:25:00,8.58,8.59,8.57,8.58,4700.0,8.58,8.59,8.57,8.58,4700.0
2010-11-01 10:30:00,8.58,8.58,8.55,8.56,12800.0,8.58,8.58,8.55,8.56,12800.0
2010-11-01 10:35:00,8.55,8.56,8.54,8.55,10800.0,8.55,8.56,8.54,8.55,10800.0
2010-11-01 10:40:00,8.55,8.55,8.54,8.54,21000.0,8.55,8.55,8.54,8.54,21000.0
2010-11-01 10:45:00,8.54,8.54,8.51,8.53,33900.0,8.54,8.54,8.51,8.53,33900.0
2010-11-01 10:50:00,8.53,8.53,8.49,8.51,34800.0,8.53,8.53,8.49,8.51,34800.0
2010-11-01 10:55:00,8.5,8.51,8.48,8.5,92400.0,8.5,8.51,8.48,8.5,92400.0
2010-11-01 11:00:00,8.49,8.49,8.44,8.48,70800.0,8.49,8.49,8.44,8.48,70800.0
2010-11-01 11:05:00,8.48,8.49,8.44,8.48,44300.0,8.48,8.49,8.44,8.48,44300.0
2010-11-01 11:10:00,8.49,8.5,8.48,8.49,32400.0,8.49,8.5,8.48,8.49,32400.0
2010-11-01 11:15:00,8.49,8.49,8.47,8.47,34200.0,8.49,8.49,8.47,8.47,34200.0
2010-11-01 11:20:00,8.47,8.48,8.45,8.45,16800.0,8.47,8.48,8.45,8.45,16800.0
2010-11-01 11:25:00,8.45,8.46,8.44,8.45,23700.0,8.45,8.46,8.44,8.45,23700.0
2010-11-01 11:30:00,8.45,8.46,8.43,8.44,108900.0,8.45,8.46,8.43,8.44,108900.0
2010-11-01 11:35:00,8.44,8.45,8.43,8.45,58800.0,8.44,8.45,8.43,8.45,58800.0
2010-11-01 11:40:00,8.45,8.46,8.44,8.45,44200.0,8.45,8.46,8.44,8.45,44200.0
2010-11-01 11:45:00,8.45,8.46,8.45,8.45,8900.0,8.45,8.46,8.45,8.45,8900.0
2010-11-01 11:50:00,8.45,8.46,8.45,8.45,11100.0,8.45,8.46,8.45,8.45,11100.0
2010-11-01 11:55:00,8.45,8.46,8.45,8.45,13700.0,8.45,8.46,8.45,8.45,13700.0
2010-11-01 12:00:00,8.45,8.46,8.44,8.44,10100.0,8.45,8.46,8.44,8.44,10100.0
2010-11-01 12:05:00,8.44,8.46,8.44,8.45,25300.0,8.44,8.46,8.44,8.45,25300.0
2010-11-01 12:10:00,8.45,8.47,8.45,8.46,19700.0,8.45,8.47,8.45,8.46,19700.0
2010-11-01 12:15:00,8.46,8.47,8.45,8.45,13400.0,8.46,8.47,8.45,8.45,13400.0
2010-11-01 12:20:00,8.45,8.47,8.45,8.47,30800.0,8.45,8.47,8.45,8.47,30800.0
2010-11-01 12:25:00,8.46,8.5,8.46,8.48,46600.0,8.46,8.5,8.46,8.48,46600.0
2010-11-01 12:30:00,8.48,8.48,8.46,8.47,12000.0,8.48,8.48,8.46,8.47,12000.0
2010-11-01 12:35:00,8.47,8.48,8.46,8.46,6800.0,8.47,8.48,8.46,8.46,6800.0
2010-11-01 12:40:00,8.47,8.47,8.45,8.45,12800.0,8.47,8.47,8.45,8.45,12800.0
2010-11-01 12:45:00,8.45,8.45,8.44,8.44,11900.0,8.45,8.45,8.44,8.44,11900.0
2010-11-01 12:50:00,8.44,8.44,8.42,8.42,9600.0,8.44,8.44,8.42,8.42,9600.0
2010-11-01 12:55:00,8.42,8.43,8.42,8.43,2400.0,8.42,8.43,8.42,8.43,2400.0
2010-11-01 13:00:00,8.42,8.43,8.42,8.43,7400.0,8.42,8.43,8.42,8.43,7400.0
2010-11-01 13:05:00,8.43,8.44,8.41,8.44,42200.0,8.43,8.44,8.41,8.44,42200.0
2010-11-01 13:10:00,8.45,8.47,8.44,8.46,41000.0,8.45,8.47,8.44,8.46,41000.0
2010-11-01 13:15:00,8.47,8.48,8.46,8.48,33800.0,8.47,8.48,8.46,8.48,33800.0
2010-11-01 13:20:00,8.48,8.5,8.47,8.47,29800.0,8.48,8.5,8.47,8.47,29800.0
2010-11-01 13:25:00,8.47,8.48,8.47,8.48,38500.0,8.47,8.48,8.47,8.48,38500.0
2010-11-01 13:30:00,8.48,8.5,8.48,8.49,58700.0,8.48,8.5,8.48,8.49,58700.0
2010-11-01 13:35:00,8.49,8.5,8.49,8.49,25100.0,8.49,8.5,8.49,8.49,25100.0
2010-11-01 13:40:00,8.49,8.5,8.47,8.47,20800.0,8.49,8.5,8.47,8.47,20800.0
2010-11-01 13:45:00,8.47,8.48,8.46,8.46,21400.0,8.47,8.48,8.46,8.46,21400.0
2010-11-01 13:50:00,8.46,8.47,8.45,8.46,25100.0,8.46,8.47,8.45,8.46,25100.0
2010-11-01 13:55:00,8.46,8.47,8.45,8.47,27900.0,8.46,8.47,8.45,8.47,27900.0
2010-11-01 14:00:00,8.47,8.49,8.47,8.48,28600.0,8.47,8.49,8.47,8.48,28600.0
2010-11-01 14:05:00,8.48,8.51,8.48,8.49,53300.0,8.48,8.51,8.48,8.49,53300.0
2010-11-01 14:10:00,8.49,8.5,8.49,8.49,66800.0,8.49,8.5,8.49,8.49,66800.0
2010-11-01 14:15:00,8.49,8.5,8.47,8.48,25500.0,8.49,8.5,8.47,8.48,25500.0
2010-11-01 14:20:00,8.48,8.51,8.48,8.49,63900.0,8.48,8.51,8.48,8.49,63900.0
2010-11-01 14:25:00,8.48,8.5,8.47,8.48,25000.0,8.48,8.5,8.47,8.48,25000.0
2010-11-01 14:30:00,8.47,8.48,8.47,8.47,8300.0,8.47,8.48,8.47,8.47,8300.0
2010-11-01 14:35:00,8.47,8.48,8.45,8.46,32300.0,8.47,8.48,8.45,8.46,32300.0
2010-11-01 14:40:00,8.45,8.46,8.44,8.45,15400.0,8.45,8.46,8.44,8.45,15400.0
2010-11-01 14:45:00,8.44,8.45,8.43,8.43,11500.0,8.44,8.45,8.43,8.43,11500.0
2010-11-01 14:50:00,8.43,8.44,8.43,8.43,6200.0,8.43,8.44,8.43,8.43,6200.0
2010-11-01 14:55:00,8.43,8.44,8.43,8.43,8800.0,8.43,8.44,8.43,8.43,8800.0
2010-11-01 15:00:00,8.44,8.44,8.42,8.42,26900.0,8.44,8.44,8.42,8.42,26900.0
2010-11-01 15:05:00,8.42,8.42,8.39,8.41,52000.0,8.42,8.42,8.39,8.41,52000.0
2010-11-01 15:10:00,8.4,8.41,8.4,8.4,78300.0,8.4,8.41,8.4,8.4,78300.0
2010-11-01 15:15:00,8.4,8.41,8.4,8.4,26200.0,8.4,8.41,8.4,8.4,26200.0
2010-11-01 15:20:00,8.4,8.41,8.4,8.41,60600.0,8.4,8.41,8.4,8.41,60600.0
2010-11-01 15:25:00,8.41,8.42,8.41,8.42,26600.0,8.41,8.42,8.41,8.42,26600.0
2010-11-01 15:30:00,8.42,8.42,8.41,8.42,15100.0,8.42,8.42,8.41,8.42,15100.0
2010-11-01 15:35:00,8.41,8.42,8.4,8.4,53600.0,8.41,8.42,8.4,8.4,53600.0
2010-11-01 15:40:00,8.41,8.42,8.4,8.4,45500.0,8.41,8.42,8.4,8.4,45500.0
2010-11-01 15:45:00,8.4,8.44,8.4,8.42,77600.0,8.4,8.44,8.4,8.42,77600.0
2010-11-01 15:50:00,8.42,8.43,8.41,8.43,29900.0,8.42,8.43,8.41,8.43,29900.0
2010-11-01 15:55:00,8.43,8.44,8.42,8.44,81600.0,8.43,8.44,8.42,8.44,81600.0
2010-11-02 09:30:00,8.47,8.59,8.47,8.55,22400.0,8.47,8.59,8.47,8.55,22400.0
2010-11-02 09:35:00,8.55,8.58,8.54,8.54,33700.0,8.55,8.58,8.54,8.54,33700.0
2010-11-02 09:40:00,8.54,8.57,8.52,8.53,41900.0,8.54,8.57,8.52,8.53,41900.0
2010-11-02 09:45:00,8.55,8.56,8.53,8.53,19800.0,8.55,8.56,8.53,8.53,19800.0
2010-11-02 09:50:00,8.52,8.57,8.52,8.55,24200.0,8.52,8.57,8.52,8.55,24200.0
2010-11-02 09:55:00,8.55,8.56,8.53,8.54,12200.0,8.55,8.56,8.53,8.54,12200.0
2010-11-02 10:00:00,8.53,8.54,8.53,8.53,9500.0,8.53,8.54,8.53,8.53,9500.0
2010-11-02 10:05:00,8.53,8.53,8.53,8.53,6800.0,8.53,8.53,8.53,8.53,6800.0
2010-11-02 10:10:00,8.53,8.53,8.48,8.48,11500.0,8.53,8.53,8.48,8.48,11500.0
2010-11-02 10:15:00,8.48,8.49,8.46,8.47,14400.0,8.48,8.49,8.46,8.47,14400.0
2010-11-02 10:20:00,8.48,8.48,8.45,8.47,26200.0,8.48,8.48,8.45,8.47,26200.0
2010-11-02 10:25:00,8.47,8.48,8.46,8.48,24200.0,8.47,8.48,8.46,8.48,24200.0
2010-11-02 10:30:00,8.47,8.47,8.44,8.45,10900.0,8.47,8.47,8.44,8.45,10900.0
2010-11-02 10:35:00,8.44,8.46,8.44,8.46,22000.0,8.44,8.46,8.44,8.46,22000.0
2010-11-02 10:40:00,8.45,8.46,8.44,8.45,10500.0,8.45,8.46,8.44,8.45,10500.0
2010-11-02 10:45:00,8.45,8.46,8.44,8.45,17000.0,8.45,8.46,8.44,8.45,17000.0
2010-11-02 10:50:00,8.45,8.48,8.45,8.47,32500.0,8.45,8.48,8.45,8.47,32500.0
2010-11-02 10:55:00,8.47,8.47,8.47,8.47,6600.0,8.47,8.47,8.47,8.47,6600.0
2010-11-02 11:00:00,8.47,8.48,8.47,8.48,4400.0,8.47,8.48,8.47,8.48,4400.0
2010-11-02 11:05:00,8.47,8.49,8.47,8.48,22500.0,8.47,8.49,8.47,8.48,22500.0
2010-11-02 11:10:00,8.48,8.49,8.48,8.49,26900.0,8.48,8.49,8.48,8.49,26900.0
2010-11-02 11:15:00,8.49,8.5,8.48,8.5,7000.0,8.49,8.5,8.48,8.5,7000.0
2010-11-02 11:20:00,8.49,8.5,8.49,8.5,40500.0,8.49,8.5,8.49,8.5,40500.0
2010-11-02 11:25:00,8.5,8.5,8.5,8.5,1900.0,8.5,8.5,8.5,8.5,1900.0
2010-11-02 11:30:00,8.5,8.5,8.49,8.49,12100.0,8.5,8.5,8.49,8.49,12100.0
2010-11-02 11:35:00,8.49,8.51,8.48,8.51,37500.0,8.49,8.51,8.48,8.51,37500.0
2010-11-02 11:40:00,8.51,8.52,8.5,8.52,16400.0,8.51,8.52,8.5,8.52,16400.0
2010-11-02 11:45:00,8.52,8.54,8.52,8.54,24800.0,8.52,8.54,8.52,8.54,24800.0
2010-11-02 11:50:00,8.53,8.54,8.53,8.53,900.0,8.53,8.54,8.53,8.53,900.0
2010-11-02 11:55:00,8.53,8.53,8.51,8.51,16300.0,8.53,8.53,8.51,8.51,16300.0
2010-11-02 12:00:00,8.51,8.51,8.5,8.5,15200.0,8.51,8.51,8.5,8.5,15200.0
2010-11-02 12:05:00,8.5,8.51,8.5,8.5,4600.0,8.5,8.51,8.5,8.5,4600.0
2010-11-02 12:10:00,8.5,8.53,8.48,8.5,86100.0,8.5,8.53,8.48,8.5,86100.0
2010-11-02 12:15:00,8.51,8.51,8.5,8.5,36800.0,8.51,8.51,8.5,8.5,36800.0
2010-11-02 12:20:00,8.5,8.51,8.48,8.49,55400.0,8.5,8.51,8.48,8.49,55400.0
2010-11-02 12:25:00,8.49,8.5,8.47,8.47,52400.0,8.49,8.5,8.47,8.47,52400.0
2010-11-02 12:30:00,8.47,8.5,8.46,8.49,55800.0,8.47,8.5,8.46,8.49,55800.0
2010-11-02 12:35:00,8.5,8.5,8.5,8.5,3500.0,8.5,8.5,8.5,8.5,3500.0
2010-11-02 12:40:00,8.49,8.5,8.49,8.49,2500.0,8.49,8.5,8.49,8.49,2500.0
2010-11-02 12:45:00,8.49,8.5,8.49,8.49,3900.0,8.49,8.5,8.49,8.49,3900.0
2010-11-02 12:50:00,8.49,8.5,8.49,8.49,4000.0,8.49,8.5,8.49,8.49,4000.0
2010-11-02 12:55:00,8.49,8.5,8.49,8.49,3700.0,8.49,8.5,8.49,8.49,3700.0
2010-11-02 13:00:00,8.49,8.5,8.49,8.49,2400.0,8.49,8.5,8.49,8.49,2400.0
2010-11-02 13:05:00,8.5,8.5,8.48,8.49,11900.0,8.5,8.5,8.48,8.49,11900.0
2010-11-02 13:10:00,8.48,8.48,8.47,8.47,8600.0,8.48,8.48,8.47,8.47,8600.0
2010-11-02 13:15:00,8.47,8.48,8.47,8.47,4600.0,8.47,8.48,8.47,8.47,4600.0
2010-11-02 13:20:00,8.47,8.48,8.47,8.48,4900.0,8.47,8.48,8.47,8.48,4900.0
2010-11-02 13:25:00,8.47,8.47,8.46,8.46,7400.0,8.47,8.47,8.46,8.46,7400.0
2010-11-02 13:30:00,8.46,8.47,8.45,8.46,15300.0,8.46,8.47,8.45,8.46,15300.0
2010-11-02 13:35:00,8.46,8.47,8.46,8.46,5500.0,8.46,8.47,8.46,8.46,5500.0
2010-11-02 13:40:00,8.46,8.49,8.46,8.49,25700.0,8.46,8.49,8.46,8.49,25700.0
2010-11-02 13:45:00,8.48,8.49,8.48,8.48,4700.0,8.48,8.49,8.48,8.48,4700.0
2010-11-02 13:50:00,8.48,8.5,8.48,8.5,18700.0,8.48,8.5,8.48,8.5,18700.0
2010-11-02 13:55:00,8.49,8.5,8.49,8.49,2300.0,8.49,8.5,8.49,8.49,2300.0
2010-11-02 14:00:00,8.49,8.5,8.49,8.5,10700.0,8.49,8.5,8.49,8.5,10700.0
2010-11-02 14:05:00,8.49,8.5,8.49,8.5,13300.0,8.49,8.5,8.49,8.5,13300.0
2010-11-02 14:10:00,8.49,8.5,8.49,8.5,83700.0,8.49,8.5,8.49,8.5,83700.0
2010-11-02 14:15:00,8.5,8.5,8.48,8.48,36200.0,8.5,8.5,8.48,8.48,36200.0
2010-11-02 14:20:00,8.49,8.49,8.48,8.49,21600.0,8.49,8.49,8.48,8.49,21600.0
2010-11-02 14:25:00,8.49,8.5,8.48,8.5,82600.0,8.49,8.5,8.48,8.5,82600.0
2010-11-02 14:30:00,8.49,8.5,8.49,8.5,18100.0,8.49,8.5,8.49,8.5,18100.0
2010-11-02 14:35:00,8.49,8.5,8.49,8.5,61300.0,8.49,8.5,8.49,8.5,61300.0
2010-11-02 14:40:00,8.5,8.51,8.49,8.51,270400.0,8.5,8.51,8.49,8.51,270400.0
2010-11-02 14:45:00,8.51,8.51,8.5,8.5,36300.0,8.51,8.51,8.5,8.5,36300.0
2010-11-02 14:50:00,8.5,8.51,8.49,8.49,20100.0,8.5,8.51,8.49,8.49,20100.0
2010-11-02 14:55:00,8.49,8.5,8.49,8.49,13100.0,8.49,8.5,8.49,8.49,13100.0
2010-11-02 15:00:00,8.49,8.5,8.49,8.49,11900.0,8.49,8.5,8.49,8.49,11900.0
2010-11-02 15:05:00,8.49,8.52,8.49,8.51,162000.0,8.49,8.52,8.49,8.51,162000.0
2010-11-02 15:10:00,8.51,8.52,8.48,8.51,90800.0,8.51,8.52,8.48,8.51,90800.0
2010-11-02 15:15:00,8.51,8.51,8.5,8.51,20700.0,8.51,8.51,8.5,8.51,20700.0
2010-11-02 15:20:00,8.51,8.52,8.5,8.52,35100.0,8.51,8.52,8.5,8.52,35100.0
2010-11-02 15:25:00,8.52,8.53,8.51,8.53,36800.0,8.52,8.53,8.51,8.53,36800.0
2010-11-02 15:30:00,8.53,8.54,8.52,8.54,49800.0,8.53,8.54,8.52,8.54,49800.0
2010-11-02 15:35:00,8.54,8.55,8.53,8.54,56900.0,8.54,8.55,8.53,8.54,56900.0
2010-11-02 15:40:00,8.54,8.54,8.52,8.53,50100.0,8.54,8.54,8.52,8.53,50100.0
2010-11-02 15:45:00,8.52,8.53,8.5,8.51,45400.0,8.52,8.53,8.5,8.51,45400.0
2010-11-02 15:50:00,8.51,8.51,8.5,8.5,47800.0,8.51,8.51,8.5,8.5,47800.0
2010-11-02 15:55:00,8.51,8.51,8.49,8.49,134000.0,8.51,8.51,8.49,8.49,134000.0
2010-11-03 09:30:00,8.52,8.52,8.48,8.48,5900.0,8.52,8.52,8.48,8.48,5900.0
2010-11-03 09:35:00,8.49,8.5,8.47,8.47,45100.0,8.49,8.5,8.47,8.47,45100.0
2010-11-03 09:40:00,8.47,8.48,8.44,8.44,13300.0,8.47,8.48,8.44,8.44,13300.0
2010-11-03 09:45:00,8.45,8.45,8.44,8.44,10700.0,8.45,8.45,8.44,8.44,10700.0
2010-11-03 09:50:00,8.44,8.46,8.44,8.46,27200.0,8.44,8.46,8.44,8.46,27200.0
2010-11-03 09:55:00,8.45,8.47,8.45,8.47,138400.0,8.45,8.47,8.45,8.47,138400.0
2010-11-03 10:00:00,8.47,8.5,8.47,8.47,254300.0,8.47,8.5,8.47,8.47,254300.0
2010-11-03 10:05:00,8.48,8.49,8.47,8.49,17000.0,8.48,8.49,8.47,8.49,17000.0
2010-11-03 10:10:00,8.49,8.49,8.48,8.49,1300.0,8.49,8.49,8.48,8.49,1300.0
2010-11-03 10:15:00,8.49,8.5,8.48,8.48,40500.0,8.49,8.5,8.48,8.48,40500.0
2010-11-03 10:20:00,8.49,8.49,8.48,8.49,12800.0,8.49,8.49,8.48,8.49,12800.0
2010-11-03 10:25:00,8.49,8.49,8.48,8.49,1800.0,8.49,8.49,8.48,8.49,1800.0
2010-11-03 10:30:00,8.48,8.5,8.48,8.5,7300.0,8.48,8.5,8.48,8.5,7300.0
2010-11-03 10:35:00,8.49,8.5,8.49,8.49,23400.0,8.49,8.5,8.49,8.49,23400.0
2010-11-03 10:40:00,8.49,8.49,8.47,8.48,23200.0,8.49,8.49,8.47,8.48,23200.0
2010-11-03 10:45:00,8.47,8.48,8.47,8.48,1600.0,8.47,8.48,8.47,8.48,1600.0
2010-11-03 10:50:00,8.48,8.48,8.47,8.47,43600.0,8.48,8.48,8.47,8.47,43600.0
2010-11-03 10:55:00,8.48,8.48,8.47,8.48,1400.0,8.48,8.48,8.47,8.48,1400.0
2010-11-03 11:00:00,8.48,8.48,8.47,8.48,12900.0,8.48,8.48,8.47,8.48,12900.0
2010-11-03 11:05:00,8.48,8.49,8.48,8.49,2300.0,8.48,8.49,8.48,8.49,2300.0
2010-11-03 11:10:00,8.49,8.49,8.43,8.43,54900.0,8.49,8.49,8.43,8.43,54900.0
2010-11-03 11:15:00,8.43,8.44,8.43,8.43,6900.0,8.43,8.44,8.43,8.43,6900.0
2010-11-03 11:20:00,8.43,8.44,8.43,8.43,800.0,8.43,8.44,8.43,8.43,800.0
2010-11-03 11:25:00,8.43,8.43,8.42,8.42,8400.0,8.43,8.43,8.42,8.42,8400.0
2010-11-03 11:30:00,8.42,8.43,8.41,8.43,20400.0,8.42,8.43,8.41,8.43,20400.0
2010-11-03 11:35:00,8.43,8.44,8.43,8.44,4000.0,8.43,8.44,8.43,8.44,4000.0
2010-11-03 11:40:00,8.44,8.45,8.44,8.44,20600.0,8.44,8.45,8.44,8.44,20600.0
2010-11-03 11:45:00,8.44,8.45,8.44,8.45,2400.0,8.44,8.45,8.44,8.45,2400.0
2010-11-03 11:50:00,8.45,8.45,8.43,8.43,16400.0,8.45,8.45,8.43,8.43,16400.0
2010-11-03 11:55:00,8.43,8.44,8.43,8.44,18500.0,8.43,8.44,8.43,8.44,18500.0
2010-11-03 12:00:00,8.43,8.44,8.42,8.43,20400.0,8.43,8.44,8.42,8.43,20400.0
2010-11-03 12:05:00,8.43,8.44,8.43,8.44,111800.0,8.43,8.44,8.43,8.44,111800.0
2010-11-03 12:10:00,8.44,8.46,8.43,8.46,12900.0,8.44,8.46,8.43,8.46,12900.0
2010-11-03 12:15:00,8.46,8.47,8.45,8.46,44800.0,8.46,8.47,8.45,8.46,44800.0
2010-11-03 12:20:00,8.46,8.46,8.45,8.45,2400.0,8.46,8.46,8.45,8.45,2400.0
2010-11-03 12:25:00,8.46,8.46,8.45,8.46,13500.0,8.46,8.46,8.45,8.46,13500.0
2010-11-03 12:30:00,8.46,8.48,8.45,8.48,12900.0,8.46,8.48,8.45,8.48,12900.0
2010-11-03 12:35:00,8.47,8.48,8.46,8.46,25000.0,8.47,8.48,8.46,8.46,25000.0
2010-11-03 12:40:00,8.46,8.47,8.46,8.46,7300.0,8.46,8.47,8.46,8.46,7300.0
2010-11-03 12:45:00,8.46,8.47,8.46,8.46,14400.0,8.46,8.47,8.46,8.46,14400.0
2010-11-03 12:50:00,8.46,8.47,8.46,8.46,1500.0,8.46,8.47,8.46,8.46,1500.0
2010-11-03 12:55:00,8.47,8.47,8.46,8.46,800.0,8.47,8.47,8.46,8.46,800.0
2010-11-03 13:00:00,8.47,8.49,8.46,8.48,30000.0,8.47,8.49,8.46,8.48,30000.0
2010-11-03 13:05:00,8.48,8.49,8.47,8.48,29000.0,8.48,8.49,8.47,8.48,29000.0
2010-11-03 13:10:00,8.47,8.47,8.46,8.46,5600.0,8.47,8.47,8.46,8.46,5600.0
2010-11-03 13:15:00,8.46,8.46,8.45,8.45,23500.0,8.46,8.46,8.45,8.45,23500.0
2010-11-03 13:20:00,8.45,8.47,8.44,8.47,19300.0,8.45,8.47,8.44,8.47,19300.0
2010-11-03 13:25:00,8.47,8.48,8.47,8.47,5400.0,8.47,8.48,8.47,8.47,5400.0
2010-11-03 13:30:00,8.47,8.48,8.47,8.48,8100.0,8.47,8.48,8.47,8.48,8100.0
2010-11-03 13:35:00,8.47,8.48,8.46,8.46,6700.0,8.47,8.48,8.46,8.46,6700.0
2010-11-03 13:40:00,8.47,8.47,8.46,8.47,5800.0,8.47,8.47,8.46,8.47,5800.0
2010-11-03 13:45:00,8.47,8.48,8.47,8.48,1200.0,8.47,8.48,8.47,8.48,1200.0
2010-11-03 13:50:00,8.48,8.49,8.48,8.49,18700.0,8.48,8.49,8.48,8.49,18700.0
2010-11-03 13:55:00,8.48,8.49,8.47,8.48,16500.0,8.48,8.49,8.47,8.48,16500.0
2010-11-03 14:00:00,8.47,8.48,8.47,8.48,7000.0,8.47,8.48,8.47,8.48,7000.0
2010-11-03 14:05:00,8.48,8.49,8.48,8.48,12300.0,8.48,8.49,8.48,8.48,12300.0
2010-11-03 14:10:00,8.47,8.47,8.42,8.45,346300.0,8.47,8.47,8.42,8.45,346300.0
2010-11-03 14:15:00,8.44,8.5,8.44,8.49,73700.0,8.44,8.5,8.44,8.49,73700.0
2010-11-03 14:20:00,8.48,8.5,8.44,8.48,58700.0,8.48,8.5,8.44,8.48,58700.0
2010-11-03 14:25:00,8.48,8.48,8.41,8.43,80000.0,8.48,8.48,8.41,8.43,80000.0
2010-11-03 14:30:00,8.43,8.43,8.4,8.43,45400.0,8.43,8.43,8.4,8.43,45400.0
2010-11-03 14:35:00,8.43,8.45,8.42,8.45,16500.0,8.43,8.45,8.42,8.45,16500.0
2010-11-03 14:40:00,8.44,8.48,8.44,8.48,61100.0,8.44,8.48,8.44,8.48,61100.0
2010-11-03 14:45:00,8.47,8.48,8.46,8.47,39300.0,8.47,8.48,8.46,8.47,39300.0
2010-11-03 14:50:00,8.48,8.49,8.47,8.49,21600.0,8.48,8.49,8.47,8.49,21600.0
2010-11-03 14:55:00,8.49,8.5,8.48,8.48,30400.0,8.49,8.5,8.48,8.48,30400.0
2010-11-03 15:00:00,8.48,8.5,8.47,8.49,36400.0,8.48,8.5,8.47,8.49,36400.0
2010-11-03 15:05:00,8.49,8.5,8.49,8.49,15500.0,8.49,8.5,8.49,8.49,15500.0
2010-11-03 15:10:00,8.49,8.5,8.49,8.5,15200.0,8.49,8.5,8.49,8.5,15200.0
2010-11-03 15:15:00,8.49,8.5,8.49,8.49,13000.0,8.49,8.5,8.49,8.49,13000.0
2010-11-03 15:20:00,8.49,8.5,8.44,8.46,149700.0,8.49,8.5,8.44,8.46,149700.0
2010-11-03 15:25:00,8.46,8.46,8.45,8.46,43500.0,8.46,8.46,8.45,8.46,43500.0
2010-11-03 15:30:00,8.45,8.46,8.44,8.45,26000.0,8.45,8.46,8.44,8.45,26000.0
2010-11-03 15:35:00,8.45,8.46,8.44,8.45,38400.0,8.45,8.46,8.44,8.45,38400.0
2010-11-03 15:40:00,8.45,8.46,8.44,8.45,27700.0,8.45,8.46,8.44,8.45,27700.0
2010-11-03 15:45:00,8.45,8.46,8.42,8.43,112600.0,8.45,8.46,8.42,8.43,112600.0
2010-11-03 15:50:00,8.42,8.45,8.42,8.45,106200.0,8.42,8.45,8.42,8.45,106200.0
2010-11-03 15:55:00,8.44,8.45,8.44,8.45,153700.0,8.44,8.45,8.44,8.45,153700.0
2010-11-04 09:30:00,8.5,8.54,8.48,8.53,74000.0,8.5,8.54,8.48,8.53,74000.0
2010-11-04 09:35:00,8.53,8.57,8.51,8.57,13200.0,8.53,8.57,8.51,8.57,13200.0
2010-11-04 09:40:00,8.58,8.59,8.55,8.55,22300.0,8.58,8.59,8.55,8.55,22300.0
2010-11-04 09:45:00,8.55,8.56,8.54,8.54,9900.0,8.55,8.56,8.54,8.54,9900.0
2010-11-04 09:50:00,8.54,8.55,8.53,8.53,23400.0,8.54,8.55,8.53,8.53,23400.0
2010-11-04 09:55:00,8.53,8.54,8.51,8.52,24100.0,8.53,8.54,8.51,8.52,24100.0
2010-11-04 10:00:00,8.52,8.52,8.48,8.48,60500.0,8.52,8.52,8.48,8.48,60500.0
2010-11-04 10:05:00,8.48,8.5,8.48,8.49,18800.0,8.48,8.5,8.48,8.49,18800.0
2010-11-04 10:10:00,8.5,8.52,8.49,8.49,24100.0,8.5,8.52,8.49,8.49,24100.0
2010-11-04 10:15:00,8.49,8.52,8.49,8.51,29300.0,8.49,8.52,8.49,8.51,29300.0
2010-11-04 10:20:00,8.5,8.51,8.5,8.5,18800.0,8.5,8.51,8.5,8.5,18800.0
2010-11-04 10:25:00,8.5,8.51,8.5,8.5,15700.0,8.5,8.51,8.5,8.5,15700.0
2010-11-04 10:30:00,8.51,8.51,8.5,8.5,8800.0,8.51,8.51,8.5,8.5,8800.0
2010-11-04 10:35:00,8.5,8.51,8.48,8.48,17200.0,8.5,8.51,8.48,8.48,17200.0
2010-11-04 10:40:00,8.48,8.48,8.47,8.47,32100.0,8.48,8.48,8.47,8.47,32100.0
2010-11-04 10:45:00,8.47,8.48,8.44,8.45,36900.0,8.47,8.48,8.44,8.45,36900.0
2010-11-04 10:50:00,8.45,8.47,8.44,8.45,52600.0,8.45,8.47,8.44,8.45,52600.0
2010-11-04 10:55:00,8.45,8.46,8.44,8.46,100900.0,8.45,8.46,8.44,8.46,100900.0
2010-11-04 11:00:00,8.46,8.46,8.45,8.45,50500.0,8.46,8.46,8.45,8.45,50500.0
2010-11-04 11:05:00,8.45,8.46,8.44,8.44,14000.0,8.45,8.46,8.44,8.44,14000.0
2010-11-04 11:10:00,8.44,8.45,8.44,8.44,4500.0,8.44,8.45,8.44,8.44,4500.0
2010-11-04 11:15:00,8.44,8.45,8.44,8.44,17400.0,8.44,8.45,8.44,8.44,17400.0
2010-11-04 11:20:00,8.45,8.45,8.44,8.45,6800.0,8.45,8.45,8.44,8.45,6800.0
2010-11-04 11:25:00,8.44,8.45,8.44,8.44,120000.0,8.44,8.45,8.44,8.44,120000.0
2010-11-04 11:30:00,8.44,8.45,8.43,8.43,35700.0,8.44,8.45,8.43,8.43,35700.0
2010-11-04 11:35:00,8.43,8.44,8.43,8.44,98900.0,8.43,8.44,8.43,8.44,98900.0
2010-11-04 11:40:00,8.44,8.44,8.43,8.44,5800.0,8.44,8.44,8.43,8.44,5800.0
2010-11-04 11:45:00,8.43,8.44,8.43,8.43,10600.0,8.43,8.44,8.43,8.43,10600.0
2010-11-04 11:50:00,8.44,8.44,8.43,8.44,15700.0,8.44,8.44,8.43,8.44,15700.0
2010-11-04 11:55:00,8.44,8.44,8.43,8.44,4800.0,8.44,8.44,8.43,8.44,4800.0
2010-11-04 12:00:00,8.43,8.44,8.42,8.43,32100.0,8.43,8.44,8.42,8.43,32100.0
2010-11-04 12:05:00,8.43,8.44,8.42,8.44,43700.0,8.43,8.44,8.42,8.44,43700.0
2010-11-04 12:10:00,8.44,8.44,8.42,8.43,18200.0,8.44,8.44,8.42,8.43,18200.0
2010-11-04 12:15:00,8.43,8.43,8.42,8.43,9400.0,8.43,8.43,8.42,8.43,9400.0
2010-11-04 12:20:00,8.43,8.43,8.4,8.42,223000.0,8.43,8.43,8.4,8.42,223000.0
2010-11-04 12:25:00,8.41,8.42,8.39,8.39,148800.0,8.41,8.42,8.39,8.39,148800.0
2010-11-04 12:30:00,8.4,8.41,8.39,8.39,77700.0,8.4,8.41,8.39,8.39,77700.0
2010-11-04 12:35:00,8.4,8.41,8.39,8.4,92100.0,8.4,8.41,8.39,8.4,92100.0
2010-11-04 12:40:00,8.4,8.4,8.39,8.39,7700.0,8.4,8.4,8.39,8.39,7700.0
2010-11-04 12:45:00,8.4,8.4,8.39,8.39,32500.0,8.4,8.4,8.39,8.39,32500.0
2010-11-04 12:50:00,8.4,8.4,8.39,8.39,6100.0,8.4,8.4,8.39,8.39,6100.0
2010-11-04 12:55:00,8.4,8.42,8.39,8.4,148500.0,8.4,8.42,8.39,8.4,148500.0
2010-11-04 13:00:00,8.4,8.41,8.4,8.4,39900.0,8.4,8.41,8.4,8.4,39900.0
2010-11-04 13:05:00,8.4,8.4,8.39,8.4,4800.0,8.4,8.4,8.39,8.4,4800.0
2010-11-04 13:10:00,8.4,8.41,8.39,8.4,34500.0,8.4,8.41,8.39,8.4,34500.0
2010-11-04 13:15:00,8.39,8.4,8.39,8.4,48900.0,8.39,8.4,8.39,8.4,48900.0
2010-11-04 13:20:00,8.4,8.4,8.39,8.39,5500.0,8.4,8.4,8.39,8.39,5500.0
2010-11-04 13:25:00,8.4,8.4,8.39,8.39,4100.0,8.4,8.4,8.39,8.39,4100.0
2010-11-04 13:30:00,8.4,8.41,8.39,8.4,69400.0,8.4,8.41,8.39,8.4,69400.0
2010-11-04 13:35:00,8.4,8.4,8.39,8.4,5700.0,8.4,8.4,8.39,8.4,5700.0
2010-11-04 13:40:00,8.4,8.4,8.39,8.4,4600.0,8.4,8.4,8.39,8.4,4600.0
2010-11-04 13:45:00,8.4,8.4,8.39,8.4,10100.0,8.4,8.4,8.39,8.4,10100.0
2010-11-04 13:50:00,8.4,8.4,8.39,8.4,7800.0,8.4,8.4,8.39,8.4,7800.0
2010-11-04 13:55:00,8.4,8.41,8.39,8.4,67000.0,8.4,8.41,8.39,8.4,67000.0
2010-11-04 14:00:00,8.39,8.41,8.39,8.41,18500.0,8.39,8.41,8.39,8.41,18500.0
2010-11-04 14:05:00,8.41,8.41,8.39,8.4,65000.0,8.41,8.41,8.39,8.4,65000.0
2010-11-04 14:10:00,8.4,8.4,8.39,8.4,8300.0,8.4,8.4,8.39,8.4,8300.0
2010-11-04 14:15:00,8.4,8.41,8.39,8.4,42300.0,8.4,8.41,8.39,8.4,42300.0
2010-11-04 14:20:00,8.39,8.4,8.39,8.39,6900.0,8.39,8.4,8.39,8.39,6900.0
2010-11-04 14:25:00,8.39,8.4,8.39,8.4,6300.0,8.39,8.4,8.39,8.4,6300.0
2010-11-04 14:30:00,8.39,8.4,8.39,8.4,15300.0,8.39,8.4,8.39,8.4,15300.0
2010-11-04 14:35:00,8.4,8.41,8.39,8.4,73000.0,8.4,8.41,8.39,8.4,73000.0
2010-11-04 14:40:00,8.4,8.41,8.39,8.39,50700.0,8.4,8.41,8.39,8.39,50700.0
2010-11-04 14:45:00,8.39,8.4,8.39,8.4,11600.0,8.39,8.4,8.39,8.4,11600.0
2010-11-04 14:50:00,8.39,8.4,8.39,8.4,22000.0,8.39,8.4,8.39,8.4,22000.0
2010-11-04 14:55:00,8.4,8.41,8.39,8.4,47900.0,8.4,8.41,8.39,8.4,47900.0
2010-11-04 15:00:00,8.39,8.42,8.39,8.41,182700.0,8.39,8.42,8.39,8.41,182700.0
2010-11-04 15:05:00,8.41,8.43,8.4,8.43,27400.0,8.41,8.43,8.4,8.43,27400.0
2010-11-04 15:10:00,8.43,8.43,8.42,8.42,8600.0,8.43,8.43,8.42,8.42,8600.0
2010-11-04 15:15:00,8.43,8.43,8.42,8.42,13300.0,8.43,8.43,8.42,8.42,13300.0
2010-11-04 15:20:00,8.43,8.44,8.42,8.43,31500.0,8.43,8.44,8.42,8.43,31500.0
2010-11-04 15:25:00,8.44,8.45,8.43,8.44,121900.0,8.44,8.45,8.43,8.44,121900.0
2010-11-04 15:30:00,8.45,8.45,8.44,8.45,49200.0,8.45,8.45,8.44,8.45,49200.0
2010-11-04 15:35:00,8.45,8.45,8.43,8.43,26300.0,8.45,8.45,8.43,8.43,26300.0
2010-11-04 15:40:00,8.43,8.43,8.41,8.41,45900.0,8.43,8.43,8.41,8.41,45900.0
2010-11-04 15:45:00,8.42,8.42,8.41,8.42,143900.0,8.42,8.42,8.41,8.42,143900.0
2010-11-04 15:50:00,8.42,8.44,8.42,8.44,153100.0,8.42,8.44,8.42,8.44,153100.0
2010-11-04 15:55:00,8.44,8.46,8.43,8.46,275400.0,8.44,8.46,8.43,8.46,275400.0
2010-11-05 09:30:00,8.48,8.48,8.45,8.48,13600.0,8.48,8.48,8.45,8.48,13600.0
2010-11-05 09:35:00,8.48,8.49,8.48,8.49,7700.0,8.48,8.49,8.48,8.49,7700.0
2010-11-05 09:40:00,8.49,8.49,8.46,8.46,16400.0,8.49,8.49,8.46,8.46,16400.0
2010-11-05 09:45:00,8.46,8.48,8.4,8.42,87000.0,8.46,8.48,8.4,8.42,87000.0
2010-11-05 09:50:00,8.42,8.43,8.4,8.42,13200.0,8.42,8.43,8.4,8.42,13200.0
2010-11-05 09:55:00,8.43,8.45,8.42,8.43,11000.0,8.43,8.45,8.42,8.43,11000.0
2010-11-05 10:00:00,8.44,8.44,8.41,8.43,19800.0,8.44,8.44,8.41,8.43,19800.0
2010-11-05 10:05:00,8.43,8.43,8.42,8.43,6700.0,8.43,8.43,8.42,8.43,6700.0
2010-11-05 10:10:00,8.43,8.48,8.42,8.47,39000.0,8.43,8.48,8.42,8.47,39000.0
2010-11-05 10:15:00,8.47,8.49,8.47,8.48,30200.0,8.47,8.49,8.47,8.48,30200.0
2010-11-05 10:20:00,8.49,8.49,8.48,8.49,31800.0,8.49,8.49,8.48,8.49,31800.0
2010-11-05 10:25:00,8.49,8.52,8.49,8.5,42400.0,8.49,8.52,8.49,8.5,42400.0
2010-11-05 10:30:00,8.49,8.53,8.49,8.53,31400.0,8.49,8.53,8.49,8.53,31400.0
2010-11-05 10:35:00,8.53,8.55,8.53,8.54,27500.0,8.53,8.55,8.53,8.54,27500.0
2010-11-05 10:40:00,8.53,8.54,8.53,8.53,10000.0,8.53,8.54,8.53,8.53,10000.0
2010-11-05 10:45:00,8.54,8.55,8.54,8.55,25400.0,8.54,8.55,8.54,8.55,25400.0
2010-11-05 10:50:00,8.55,8.55,8.54,8.55,1600.0,8.55,8.55,8.54,8.55,1600.0
2010-11-05 10:55:00,8.55,8.56,8.55,8.55,17000.0,8.55,8.56,8.55,8.55,17000.0
2010-11-05 11:00:00,8.56,8.56,8.55,8.56,9100.0,8.56,8.56,8.55,8.56,9100.0
2010-11-05 11:05:00,8.55,8.56,8.52,8.53,29100.0,8.55,8.56,8.52,8.53,29100.0
2010-11-05 11:10:00,8.53,8.53,8.51,8.51,20700.0,8.53,8.53,8.51,8.51,20700.0
2010-11-05 11:15:00,8.51,8.51,8.49,8.49,29200.0,8.51,8.51,8.49,8.49,29200.0
2010-11-05 11:20:00,8.49,8.5,8.49,8.49,9000.0,8.49,8.5,8.49,8.49,9000.0
2010-11-05 11:25:00,8.49,8.54,8.49,8.53,41500.0,8.49,8.54,8.49,8.53,41500.0
2010-11-05 11:30:00,8.52,8.53,8.52,8.52,16900.0,8.52,8.53,8.52,8.52,16900.0
2010-11-05 11:35:00,8.52,8.52,8.51,8.51,16500.0,8.52,8.52,8.51,8.51,16500.0
2010-11-05 11:40:00,8.52,8.52,8.51,8.52,16800.0,8.52,8.52,8.51,8.52,16800.0
2010-11-05 11:45:00,8.52,8.53,8.51,8.52,10500.0,8.52,8.53,8.51,8.52,10500.0
2010-11-05 11:50:00,8.53,8.53,8.52,8.52,21900.0,8.53,8.53,8.52,8.52,21900.0
2010-11-05 11:55:00,8.52,8.53,8.51,8.51,12400.0,8.52,8.53,8.51,8.51,12400.0
2010-11-05 12:00:00,8.52,8.52,8.5,8.5,20800.0,8.52,8.52,8.5,8.5,20800.0
2010-11-05 12:05:00,8.5,8.51,8.5,8.5,3700.0,8.5,8.51,8.5,8.5,3700.0
2010-11-05 12:10:00,8.5,8.51,8.5,8.5,3400.0,8.5,8.51,8.5,8.5,3400.0
2010-11-05 12:15:00,8.5,8.52,8.5,8.51,26600.0,8.5,8.52,8.5,8.51,26600.0
2010-11-05 12:20:00,8.52,8.52,8.51,8.52,6500.0,8.52,8.52,8.51,8.52,6500.0
2010-11-05 12:25:00,8.52,8.52,8.51,8.51,28400.0,8.52,8.52,8.51,8.51,28400.0
2010-11-05 12:30:00,8.51,8.54,8.51,8.54,33500.0,8.51,8.54,8.51,8.54,33500.0
2010-11-05 12:35:00,8.53,8.54,8.53,8.54,5400.0,8.53,8.54,8.53,8.54,5400.0
2010-11-05 12:40:00,8.53,8.54,8.53,8.53,2400.0,8.53,8.54,8.53,8.53,2400.0
2010-11-05 12:45:00,8.53,8.54,8.53,8.53,3200.0,8.53,8.54,8.53,8.53,3200.0
2010-11-05 12:50:00,8.53,8.54,8.53,8.54,7400.0,8.53,8.54,8.53,8.54,7400.0
2010-11-05 12:55:00,8.54,8.55,8.53,8.55,34400.0,8.54,8.55,8.53,8.55,34400.0
2010-11-05 13:00:00,8.55,8.56,8.55,8.56,19200.0,8.55,8.56,8.55,8.56,19200.0
2010-11-05 13:05:00,8.56,8.58,8.55,8.57,19500.0,8.56,8.58,8.55,8.57,19500.0
2010-11-05 13:10:00,8.58,8.58,8.57,8.58,7900.0,8.58,8.58,8.57,8.58,7900.0
2010-11-05 13:15:00,8.58,8.58,8.56,8.56,32400.0,8.58,8.58,8.56,8.56,32400.0
2010-11-05 13:20:00,8.57,8.57,8.56,8.56,15200.0,8.57,8.57,8.56,8.56,15200.0
2010-11-05 13:25:00,8.57,8.57,8.56,8.56,9600.0,8.57,8.57,8.56,8.56,9600.0
2010-11-05 13:30:00,8.57,8.58,8.56,8.57,33700.0,8.57,8.58,8.56,8.57,33700.0
2010-11-05 13:35:00,8.57,8.6,8.57,8.6,72000.0,8.57,8.6,8.57,8.6,72000.0
2010-11-05 13:40:00,8.6,8.6,8.58,8.6,416400.0,8.6,8.6,8.58,8.6,416400.0
2010-11-05 13:45:00,8.59,8.6,8.58,8.59,86200.0,8.59,8.6,8.58,8.59,86200.0
2010-11-05 13:50:00,8.58,8.58,8.57,8.58,199100.0,8.58,8.58,8.57,8.58,199100.0
2010-11-05 13:55:00,8.57,8.58,8.56,8.57,111500.0,8.57,8.58,8.56,8.57,111500.0
2010-11-05 14:00:00,8.57,8.58,8.57,8.57,4200.0,8.57,8.58,8.57,8.57,4200.0
2010-11-05 14:05:00,8.58,8.58,8.56,8.57,253300.0,8.58,8.58,8.56,8.57,253300.0
2010-11-05 14:10:00,8.57,8.58,8.57,8.58,236500.0,8.57,8.58,8.57,8.58,236500.0
2010-11-05 14:15:00,8.57,8.58,8.54,8.56,69100.0,8.57,8.58,8.54,8.56,69100.0
2010-11-05 14:20:00,8.57,8.58,8.56,8.57,35800.0,8.57,8.58,8.56,8.57,35800.0
2010-11-05 14:25:00,8.57,8.58,8.57,8.57,7600.0,8.57,8.58,8.57,8.57,7600.0
2010-11-05 14:30:00,8.57,8.59,8.56,8.57,88100.0,8.57,8.59,8.56,8.57,88100.0
2010-11-05 14:35:00,8.57,8.6,8.56,8.59,55000.0,8.57,8.6,8.56,8.59,55000.0
2010-11-05 14:40:00,8.6,8.6,8.59,8.59,27400.0,8.6,8.6,8.59,8.59,27400.0
2010-11-05 14:45:00,8.59,8.6,8.59,8.59,17800.0,8.59,8.6,8.59,8.59,17800.0
2010-11-05 14:50:00,8.59,8.6,8.56,8.59,74500.0,8.59,8.6,8.56,8.59,74500.0
2010-11-05 14:55:00,8.58,8.59,8.58,8.58,9100.0,8.58,8.59,8.58,8.58,9100.0
2010-11-05 15:00:00,8.59,8.59,8.56,8.58,56800.0,8.59,8.59,8.56,8.58,56800.0
2010-11-05 15:05:00,8.59,8.59,8.55,8.57,114700.0,8.59,8.59,8.55,8.57,114700.0
2010-11-05 15:10:00,8.57,8.58,8.55,8.56,112000.0,8.57,8.58,8.55,8.56,112000.0
2010-11-05 15:15:00,8.56,8.58,8.55,8.57,37900.0,8.56,8.58,8.55,8.57,37900.0
2010-11-05 15:20:00,8.57,8.58,8.55,8.57,70700.0,8.57,8.58,8.55,8.57,70700.0
2010-11-05 15:25:00,8.57,8.59,8.56,8.59,88400.0,8.57,8.59,8.56,8.59,88400.0
2010-11-05 15:30:00,8.59,8.61,8.59,8.6,43800.0,8.59,8.61,8.59,8.6,43800.0
2010-11-05 15:35:00,8.6,8.61,8.58,8.58,34500.0,8.6,8.61,8.58,8.58,34500.0
2010-11-05 15:40:00,8.58,8.59,8.55,8.55,42700.0,8.58,8.59,8.55,8.55,42700.0
2010-11-05 15:45:00,8.55,8.59,8.55,8.59,79800.0,8.55,8.59,8.55,8.59,79800.0
2010-11-05 15:50:00,8.59,8.63,8.59,8.63,240500.0,8.59,8.63,8.59,8.63,240500.0
2010-11-05 15:55:00,8.62,8.63,8.6,8.61,162300.0,8.62,8.63,8.6,8.61,162300.0
2010-11-08 09:30:00,8.6,8.6,8.56,8.58,11900.0,8.6,8.6,8.56,8.58,11900.0
2010-11-08 09:35:00,8.59,8.61,8.59,8.59,10400.0,8.59,8.61,8.59,8.59,10400.0
2010-11-08 09:40:00,8.6,8.61,8.58,8.58,5300.0,8.6,8.61,8.58,8.58,5300.0
2010-11-08 09:45:00,8.58,8.58,8.56,8.58,13500.0,8.58,8.58,8.56,8.58,13500.0
2010-11-08 09:50:00,8.58,8.59,8.56,8.56,10600.0,8.58,8.59,8.56,8.56,10600.0
2010-11-08 09:55:00,8.57,8.57,8.55,8.55,10100.0,8.57,8.57,8.55,8.55,10100.0
2010-11-08 10:00:00,8.56,8.56,8.51,8.52,54300.0,8.56,8.56,8.51,8.52,54300.0
2010-11-08 10:05:00,8.52,8.54,8.52,8.53,14800.0,8.52,8.54,8.52,8.53,14800.0
2010-11-08 10:10:00,8.53,8.54,8.53,8.54,6500.0,8.53,8.54,8.53,8.54,6500.0
2010-11-08 10:15:00,8.55,8.55,8.54,8.54,2400.0,8.55,8.55,8.54,8.54,2400.0
2010-11-08 10:20:00,8.54,8.55,8.54,8.54,4000.0,8.54,8.55,8.54,8.54,4000.0
2010-11-08 10:25:00,8.55,8.56,8.51,8.51,58500.0,8.55,8.56,8.51,8.51,58500.0
2010-11-08 10:30:00,8.52,8.53,8.51,8.53,13400.0,8.52,8.53,8.51,8.53,13400.0
2010-11-08 10:35:00,8.53,8.56,8.52,8.54,28700.0,8.53,8.56,8.52,8.54,28700.0
2010-11-08 10:40:00,8.54,8.55,8.54,8.54,14300.0,8.54,8.55,8.54,8.54,14300.0
2010-11-08 10:45:00,8.55,8.56,8.54,8.56,16800.0,8.55,8.56,8.54,8.56,16800.0
2010-11-08 10:50:00,8.56,8.56,8.55,8.56,2200.0,8.56,8.56,8.55,8.56,2200.0
2010-11-08 10:55:00,8.56,8.56,8.52,8.52,25200.0,8.56,8.56,8.52,8.52,25200.0
2010-11-08 11:00:00,8.52,8.52,8.49,8.5,8300.0,8.52,8.52,8.49,8.5,8300.0
2010-11-08 11:05:00,8.49,8.5,8.49,8.5,800.0,8.49,8.5,8.49,8.5,800.0
2010-11-08 11:10:00,8.49,8.5,8.49,8.49,1100.0,8.49,8.5,8.49,8.49,1100.0
2010-11-08 11:15:00,8.49,8.5,8.48,8.48,13300.0,8.49,8.5,8.48,8.48,13300.0
2010-11-08 11:20:00,8.48,8.49,8.47,8.47,14700.0,8.48,8.49,8.47,8.47,14700.0
2010-11-08 11:25:00,8.48,8.48,8.46,8.46,20900.0,8.48,8.48,8.46,8.46,20900.0
2010-11-08 11:30:00,8.46,8.48,8.46,8.47,17200.0,8.46,8.48,8.46,8.47,17200.0
2010-11-08 11:35:00,8.48,8.48,8.47,8.47,1200.0,8.48,8.48,8.47,8.47,1200.0
2010-11-08 11:40:00,8.48,8.48,8.47,8.48,600.0,8.48,8.48,8.47,8.48,600.0
2010-11-08 11:45:00,8.48,8.48,8.45,8.45,32100.0,8.48,8.48,8.45,8.45,32100.0
2010-11-08 11:50:00,8.45,8.47,8.44,8.47,23400.0,8.45,8.47,8.44,8.47,23400.0
2010-11-08 11:55:00,8.47,8.47,8.46,8.46,700.0,8.47,8.47,8.46,8.46,700.0
2010-11-08 12:00:00,8.46,8.47,8.46,8.46,1400.0,8.46,8.47,8.46,8.46,1400.0
2010-11-08 12:05:00,8.47,8.47,8.45,8.46,17500.0,8.47,8.47,8.45,8.46,17500.0
2010-11-08 12:10:00,8.46,8.46,8.45,8.45,3100.0,8.46,8.46,8.45,8.45,3100.0
2010-11-08 12:15:00,8.45,8.46,8.45,8.46,1900.0,8.45,8.46,8.45,8.46,1900.0
2010-11-08 12:20:00,8.45,8.48,8.45,8.48,11400.0,8.45,8.48,8.45,8.48,11400.0
2010-11-08 12:25:00,8.48,8.48,8.47,8.48,900.0,8.48,8.48,8.47,8.48,900.0
2010-11-08 12:30:00,8.47,8.48,8.47,8.48,1000.0,8.47,8.48,8.47,8.48,1000.0
2010-11-08 12:35:00,8.48,8.48,8.47,8.48,800.0,8.48,8.48,8.47,8.48,800.0
2010-11-08 12:40:00,8.48,8.48,8.47,8.48,1200.0,8.48,8.48,8.47,8.48,1200.0
2010-11-08 12:45:00,8.48,8.48,8.47,8.47,900.0,8.48,8.48,8.47,8.47,900.0
2010-11-08 12:50:00,8.48,8.48,8.47,8.47,600.0,8.48,8.48,8.47,8.47,600.0
2010-11-08 12:55:00,8.48,8.48,8.47,8.48,2700.0,8.48,8.48,8.47,8.48,2700.0
2010-11-08 13:00:00,8.48,8.5,8.48,8.5,5000.0,8.48,8.5,8.48,8.5,5000.0
2010-11-08 13:05:00,8.49,8.5,8.49,8.5,8200.0,8.49,8.5,8.49,8.5,8200.0
2010-11-08 13:10:00,8.49,8.52,8.49,8.52,7700.0,8.49,8.52,8.49,8.52,7700.0
2010-11-08 13:15:00,8.53,8.54,8.53,8.53,10100.0,8.53,8.54,8.53,8.53,10100.0
2010-11-08 13:20:00,8.52,8.53,8.52,8.53,1800.0,8.52,8.53,8.52,8.53,1800.0
2010-11-08 13:25:00,8.53,8.54,8.53,8.54,5900.0,8.53,8.54,8.53,8.54,5900.0
2010-11-08 13:30:00,8.54,8.54,8.53,8.53,2800.0,8.54,8.54,8.53,8.53,2800.0
2010-11-08 13:35:00,8.54,8.54,8.53,8.54,600.0,8.54,8.54,8.53,8.54,600.0
2010-11-08 13:40:00,8.54,8.54,8.5,8.5,12400.0,8.54,8.54,8.5,8.5,12400.0
2010-11-08 13:45:00,8.51,8.51,8.5,8.5,1200.0,8.51,8.51,8.5,8.5,1200.0
2010-11-08 13:50:00,8.51,8.51,8.5,8.5,7400.0,8.51,8.51,8.5,8.5,7400.0
2010-11-08 13:55:00,8.5,8.51,8.5,8.5,4700.0,8.5,8.51,8.5,8.5,4700.0
2010-11-08 14:00:00,8.5,8.51,8.5,8.5,5000.0,8.5,8.51,8.5,8.5,5000.0
2010-11-08 14:05:00,8.51,8.51,8.5,8.5,1900.0,8.51,8.51,8.5,8.5,1900.0
2010-11-08 14:10:00,8.5,8.51,8.5,8.51,1600.0,8.5,8.51,8.5,8.51,1600.0
2010-11-08 14:15:00,8.5,8.51,8.49,8.49,17000.0,8.5,8.51,8.49,8.49,17000.0
2010-11-08 14:20:00,8.5,8.5,8.48,8.48,29600.0,8.5,8.5,8.48,8.48,29600.0
2010-11-08 14:25:00,8.48,8.49,8.48,8.48,7600.0,8.48,8.49,8.48,8.48,7600.0
2010-11-08 14:30:00,8.48,8.49,8.48,8.49,4600.0,8.48,8.49,8.48,8.49,4600.0
2010-11-08 14:35:00,8.48,8.49,8.48,8.48,3900.0,8.48,8.49,8.48,8.48,3900.0
2010-11-08 14:40:00,8.48,8.49,8.48,8.48,3200.0,8.48,8.49,8.48,8.48,3200.0
2010-11-08 14:45:00,8.49,8.49,8.48,8.48,2800.0,8.49,8.49,8.48,8.48,2800.0
2010-11-08 14:50:00,8.49,8.5,8.48,8.5,25400.0,8.49,8.5,8.48,8.5,25400.0
2010-11-08 14:55:00,8.5,8.5,8.49,8.5,12700.0,8.5,8.5,8.49,8.5,12700.0
2010-11-08 15:00:00,8.5,8.5,8.49,8.5,10300.0,8.5,8.5,8.49,8.5,10300.0
2010-11-08 15:05:00,8.5,8.51,8.49,8.51,9200.0,8.5,8.51,8.49,8.51,9200.0
2010-11-08 15:10:00,8.51,8.51,8.5,8.51,4700.0,8.51,8.51,8.5,8.51,4700.0
2010-11-08 15:15:00,8.51,8.51,8.5,8.51,7200.0,8.51,8.51,8.5,8.51,7200.0
2010-11-08 15:20:00,8.51,8.52,8.51,8.52,15000.0,8.51,8.52,8.51,8.52,15000.0
2010-11-08 15:25:00,8.51,8.52,8.51,8.52,22000.0,8.51,8.52,8.51,8.52,22000.0
2010-11-08 15:30:00,8.52,8.52,8.51,8.51,20200.0,8.52,8.52,8.51,8.51,20200.0
2010-11-08 15:35:00,8.52,8.52,8.51,8.52,4100.0,8.52,8.52,8.51,8.52,4100.0
2010-11-08 15:40:00,8.52,8.53,8.51,8.53,29000.0,8.52,8.53,8.51,8.53,29000.0
2010-11-08 15:45:00,8.53,8.53,8.51,8.52,30900.0,8.53,8.53,8.51,8.52,30900.0
2010-11-08 15:50:00,8.52,8.52,8.51,8.52,40000.0,8.52,8.52,8.51,8.52,40000.0
2010-11-08 15:55:00,8.52,8.53,8.51,8.53,64800.0,8.52,8.53,8.51,8.53,64800.0
2010-11-09 09:30:00,8.52,8.53,8.5,8.53,9700.0,8.52,8.53,8.5,8.53,9700.0
2010-11-09 09:35:00,8.52,8.55,8.5,8.54,31700.0,8.52,8.55,8.5,8.54,31700.0
2010-11-09 09:40:00,8.53,8.57,8.52,8.57,16800.0,8.53,8.57,8.52,8.57,16800.0
2010-11-09 09:45:00,8.57,8.58,8.54,8.55,34700.0,8.57,8.58,8.54,8.55,34700.0
2010-11-09 09:50:00,8.56,8.56,8.53,8.55,17400.0,8.56,8.56,8.53,8.55,17400.0
2010-11-09 09:55:00,8.55,8.57,8.55,8.56,7800.0,8.55,8.57,8.55,8.56,7800.0
2010-11-09 10:00:00,8.57,8.6,8.56,8.59,21000.0,8.57,8.6,8.56,8.59,21000.0
2010-11-09 10:05:00,8.58,8.6,8.58,8.59,20600.0,8.58,8.6,8.58,8.59,20600.0
2010-11-09 10:10:00,8.6,8.62,8.59,8.6,40900.0,8.6,8.62,8.59,8.6,40900.0
2010-11-09 10:15:00,8.61,8.64,8.61,8.64,29800.0,8.61,8.64,8.61,8.64,29800.0
2010-11-09 10:20:00,8.64,8.68,8.63,8.67,78800.0,8.64,8.68,8.63,8.67,78800.0
2010-11-09 10:25:00,8.67,8.67,8.62,8.63,31700.0,8.67,8.67,8.62,8.63,31700.0
2010-11-09 10:30:00,8.62,8.63,8.61,8.61,5700.0,8.62,8.63,8.61,8.61,5700.0
2010-11-09 10:35:00,8.61,8.61,8.58,8.58,13600.0,8.61,8.61,8.58,8.58,13600.0
2010-11-09 10:40:00,8.59,8.59,8.58,8.58,29000.0,8.59,8.59,8.58,8.58,29000.0
2010-11-09 10:45:00,8.58,8.59,8.56,8.57,59700.0,8.58,8.59,8.56,8.57,59700.0
2010-11-09 10:50:00,8.57,8.58,8.57,8.57,2300.0,8.57,8.58,8.57,8.57,2300.0
2010-11-09 10:55:00,8.57,8.58,8.56,8.58,9200.0,8.57,8.58,8.56,8.58,9200.0
2010-11-09 11:00:00,8.57,8.58,8.57,8.57,3500.0,8.57,8.58,8.57,8.57,3500.0
2010-11-09 11:05:00,8.58,8.58,8.55,8.55,42700.0,8.58,8.58,8.55,8.55,42700.0
2010-11-09 11:10:00,8.55,8.58,8.55,8.57,34300.0,8.55,8.58,8.55,8.57,34300.0
2010-11-09 11:15:00,8.56,8.57,8.53,8.54,45400.0,8.56,8.57,8.53,8.54,45400.0
2010-11-09 11:20:00,8.54,8.55,8.53,8.53,27500.0,8.54,8.55,8.53,8.53,27500.0
2010-11-09 11:25:00,8.54,8.55,8.53,8.54,11000.0,8.54,8.55,8.53,8.54,11000.0
2010-11-09 11:30:00,8.55,8.55,8.54,8.55,1800.0,8.55,8.55,8.54,8.55,1800.0
2010-11-09 11:35:00,8.54,8.55,8.54,8.55,3100.0,8.54,8.55,8.54,8.55,3100.0
2010-11-09 11:40:00,8.55,8.55,8.54,8.55,2300.0,8.55,8.55,8.54,8.55,2300.0
2010-11-09 11:45:00,8.54,8.55,8.54,8.54,1300.0,8.54,8.55,8.54,8.54,1300.0
2010-11-09 11:50:00,8.54,8.55,8.54,8.54,3300.0,8.54,8.55,8.54,8.54,3300.0
2010-11-09 11:55:00,8.54,8.55,8.51,8.53,38900.0,8.54,8.55,8.51,8.53,38900.0
2010-11-09 12:00:00,8.53,8.53,8.53,8.53,300.0,8.53,8.53,8.53,8.53,300.0
2010-11-09 12:05:00,8.54,8.54,8.53,8.53,2400.0,8.54,8.54,8.53,8.53,2400.0
2010-11-09 12:10:00,8.53,8.54,8.53,8.53,1400.0,8.53,8.54,8.53,8.53,1400.0
2010-11-09 12:15:00,8.53,8.54,8.53,8.53,15200.0,8.53,8.54,8.53,8.53,15200.0
2010-11-09 12:20:00,8.53,8.53,8.52,8.52,10700.0,8.53,8.53,8.52,8.52,10700.0
2010-11-09 12:25:00,8.52,8.53,8.52,8.52,1400.0,8.52,8.53,8.52,8.52,1400.0
2010-11-09 12:30:00,8.53,8.54,8.53,8.53,18900.0,8.53,8.54,8.53,8.53,18900.0
2010-11-09 12:35:00,8.53,8.54,8.52,8.52,5600.0,8.53,8.54,8.52,8.52,5600.0
2010-11-09 12:40:00,8.52,8.53,8.52,8.52,9000.0,8.52,8.53,8.52,8.52,9000.0
2010-11-09 12:45:00,8.53,8.54,8.52,8.52,9600.0,8.53,8.54,8.52,8.52,9600.0
2010-11-09 12:50:00,8.52,8.53,8.52,8.53,3800.0,8.52,8.53,8.52,8.53,3800.0
2010-11-09 12:55:00,8.53,8.54,8.53,8.53,1700.0,8.53,8.54,8.53,8.53,1700.0
2010-11-09 13:00:00,8.53,8.53,8.52,8.52,7600.0,8.53,8.53,8.52,8.52,7600.0
2010-11-09 13:05:00,8.52,8.55,8.52,8.54,24400.0,8.52,8.55,8.52,8.54,24400.0
2010-11-09 13:10:00,8.54,8.54,8.52,8.53,13200.0,8.54,8.54,8.52,8.53,13200.0
2010-11-09 13:15:00,8.53,8.54,8.52,8.52,2800.0,8.53,8.54,8.52,8.52,2800.0
2010-11-09 13:20:00,8.52,8.52,8.51,8.52,3400.0,8.52,8.52,8.51,8.52,3400.0
2010-11-09 13:25:00,8.51,8.52,8.5,8.52,9700.0,8.51,8.52,8.5,8.52,9700.0
2010-11-09 13:30:00,8.51,8.52,8.5,8.5,7800.0,8.51,8.52,8.5,8.5,7800.0
2010-11-09 13:35:00,8.51,8.51,8.47,8.47,32800.0,8.51,8.51,8.47,8.47,32800.0
2010-11-09 13:40:00,8.47,8.48,8.47,8.47,13600.0,8.47,8.48,8.47,8.47,13600.0
2010-11-09 13:45:00,8.47,8.47,8.46,8.47,8600.0,8.47,8.47,8.46,8.47,8600.0
2010-11-09 13:50:00,8.48,8.49,8.47,8.48,15200.0,8.48,8.49,8.47,8.48,15200.0
2010-11-09 13:55:00,8.49,8.5,8.48,8.49,9600.0,8.49,8.5,8.48,8.49,9600.0
2010-11-09 14:00:00,8.49,8.5,8.49,8.49,5300.0,8.49,8.5,8.49,8.49,5300.0
2010-11-09 14:05:00,8.5,8.5,8.49,8.49,2400.0,8.5,8.5,8.49,8.49,2400.0
2010-11-09 14:10:00,8.5,8.5,8.49,8.49,3400.0,8.5,8.5,8.49,8.49,3400.0
2010-11-09 14:15:00,8.49,8.51,8.49,8.5,13500.0,8.49,8.51,8.49,8.5,13500.0
2010-11-09 14:20:00,8.5,8.51,8.49,8.49,9900.0,8.5,8.51,8.49,8.49,9900.0
2010-11-09 14:25:00,8.49,8.5,8.49,8.49,5500.0,8.49,8.5,8.49,8.49,5500.0
2010-11-09 14:30:00,8.5,8.51,8.49,8.51,15400.0,8.5,8.51,8.49,8.51,15400.0
2010-11-09 14:35:00,8.5,8.52,8.5,8.51,17800.0,8.5,8.52,8.5,8.51,17800.0
2010-11-09 14:40:00,8.52,8.52,8.5,8.51,44400.0,8.52,8.52,8.5,8.51,44400.0
2010-11-09 14:45:00,8.51,8.51,8.5,8.5,2500.0,8.51,8.51,8.5,8.5,2500.0
2010-11-09 14:50:00,8.5,8.51,8.49,8.49,20400.0,8.5,8.51,8.49,8.49,20400.0
2010-11-09 14:55:00,8.49,8.49,8.46,8.46,35800.0,8.49,8.49,8.46,8.46,35800.0
2010-11-09 15:00:00,8.46,8.47,8.46,8.46,4700.0,8.46,8.47,8.46,8.46,4700.0
2010-11-09 15:05:00,8.46,8.47,8.46,8.46,8300.0,8.46,8.47,8.46,8.46,8300.0
2010-11-09 15:10:00,8.46,8.47,8.43,8.44,34800.0,8.46,8.47,8.43,8.44,34800.0
2010-11-09 15:15:00,8.44,8.45,8.43,8.44,35800.0,8.44,8.45,8.43,8.44,35800.0
2010-11-09 15:20:00,8.44,8.44,8.42,8.42,13400.0,8.44,8.44,8.42,8.42,13400.0
2010-11-09 15:25:00,8.42,8.42,8.4,8.41,40600.0,8.42,8.42,8.4,8.41,40600.0
2010-11-09 15:30:00,8.41,8.42,8.4,8.41,23300.0,8.41,8.42,8.4,8.41,23300.0
2010-11-09 15:35:00,8.42,8.42,8.38,8.39,74200.0,8.42,8.42,8.38,8.39,74200.0
2010-11-09 15:40:00,8.38,8.4,8.38,8.4,31800.0,8.38,8.4,8.38,8.4,31800.0
2010-11-09 15:45:00,8.4,8.41,8.39,8.4,50100.0,8.4,8.41,8.39,8.4,50100.0
2010-11-09 15:50:00,8.39,8.44,8.39,8.41,178400.0,8.39,8.44,8.39,8.41,178400.0
2010-11-09 15:55:00,8.41,8.42,8.41,8.42,62900.0,8.41,8.42,8.41,8.42,62900.0
2010-11-10 09:30:00,8.4,8.45,8.39,8.4,18900.0,8.4,8.45,8.39,8.4,18900.0
2010-11-10 09:35:00,8.4,8.4,8.38,8.39,10700.0,8.4,8.4,8.38,8.39,10700.0
2010-11-10 09:40:00,8.38,8.41,8.38,8.41,13900.0,8.38,8.41,8.38,8.41,13900.0
2010-11-10 09:45:00,8.41,8.43,8.41,8.42,4700.0,8.41,8.43,8.41,8.42,4700.0
2010-11-10 09:50:00,8.42,8.42,8.37,8.38,44500.0,8.42,8.42,8.37,8.38,44500.0
2010-11-10 09:55:00,8.38,8.4,8.38,8.4,15200.0,8.38,8.4,8.38,8.4,15200.0
2010-11-10 10:00:00,8.39,8.41,8.37,8.38,37900.0,8.39,8.41,8.37,8.38,37900.0
2010-11-10 10:05:00,8.38,8.38,8.29,8.3,244600.0,8.38,8.38,8.29,8.3,244600.0
2010-11-10 10:10:00,8.29,8.37,8.28,8.37,54900.0,8.29,8.37,8.28,8.37,54900.0
2010-11-10 10:15:00,8.37,8.38,8.36,8.36,37900.0,8.37,8.38,8.36,8.36,37900.0
2010-11-10 10:20:00,8.35,8.36,8.35,8.36,11500.0,8.35,8.36,8.35,8.36,11500.0
2010-11-10 10:25:00,8.37,8.37,8.35,8.35,5700.0,8.37,8.37,8.35,8.35,5700.0
2010-11-10 10:30:00,8.35,8.36,8.34,8.36,34100.0,8.35,8.36,8.34,8.36,34100.0
2010-11-10 10:35:00,8.37,8.41,8.37,8.41,17700.0,8.37,8.41,8.37,8.41,17700.0
2010-11-10 10:40:00,8.41,8.42,8.41,8.41,17900.0,8.41,8.42,8.41,8.41,17900.0
2010-11-10 10:45:00,8.4,8.4,8.38,8.38,5300.0,8.4,8.4,8.38,8.38,5300.0
2010-11-10 10:50:00,8.38,8.4,8.38,8.39,9300.0,8.38,8.4,8.38,8.39,9300.0
2010-11-10 10:55:00,8.4,8.41,8.38,8.41,8800.0,8.4,8.41,8.38,8.41,8800.0
2010-11-10 11:00:00,8.41,8.41,8.4,8.4,3800.0,8.41,8.41,8.4,8.4,3800.0
2010-11-10 11:05:00,8.41,8.41,8.38,8.39,47200.0,8.41,8.41,8.38,8.39,47200.0
2010-11-10 11:10:00,8.39,8.41,8.38,8.4,37600.0,8.39,8.41,8.38,8.4,37600.0
2010-11-10 11:15:00,8.4,8.43,8.37,8.4,89200.0,8.4,8.43,8.37,8.4,89200.0
2010-11-10 11:20:00,8.4,8.41,8.4,8.4,1100.0,8.4,8.41,8.4,8.4,1100.0
2010-11-10 11:25:00,8.4,8.41,8.4,8.41,5600.0,8.4,8.41,8.4,8.41,5600.0
2010-11-10 11:30:00,8.41,8.43,8.41,8.43,8700.0,8.41,8.43,8.41,8.43,8700.0
2010-11-10 11:35:00,8.43,8.44,8.43,8.44,7600.0,8.43,8.44,8.43,8.44,7600.0
2010-11-10 11:40:00,8.44,8.44,8.43,8.43,2600.0,8.44,8.44,8.43,8.43,2600.0
2010-11-10 11:45:00,8.43,8.44,8.43,8.43,900.0,8.43,8.44,8.43,8.43,900.0
2010-11-10 11:50:00,8.44,8.44,8.44,8.44,2500.0,8.44,8.44,8.44,8.44,2500.0
2010-11-10 11:55:00,8.44,8.45,8.44,8.44,2400.0,8.44,8.45,8.44,8.44,2400.0
2010-11-10 12:00:00,8.45,8.45,8.44,8.44,1000.0,8.45,8.45,8.44,8.44,1000.0
2010-11-10 12:05:00,8.45,8.45,8.44,8.44,600.0,8.45,8.45,8.44,8.44,600.0
2010-11-10 12:10:00,8.44,8.45,8.44,8.44,1600.0,8.44,8.45,8.44,8.44,1600.0
2010-11-10 12:15:00,8.44,8.45,8.44,8.45,800.0,8.44,8.45,8.44,8.45,800.0
2010-11-10 12:20:00,8.45,8.45,8.43,8.43,6300.0,8.45,8.45,8.43,8.43,6300.0
2010-11-10 12:25:00,8.43,8.44,8.43,8.43,1600.0,8.43,8.44,8.43,8.43,1600.0
2010-11-10 12:30:00,8.44,8.44,8.43,8.44,5400.0,8.44,8.44,8.43,8.44,5400.0
2010-11-10 12:35:00,8.45,8.45,8.44,8.44,900.0,8.45,8.45,8.44,8.44,900.0
2010-11-10 12:40:00,8.44,8.44,8.42,8.42,6000.0,8.44,8.44,8.42,8.42,6000.0
2010-11-10 12:45:00,8.42,8.43,8.42,8.43,4900.0,8.42,8.43,8.42,8.43,4900.0
2010-11-10 12:50:00,8.43,8.43,8.42,8.43,4700.0,8.43,8.43,8.42,8.43,4700.0
2010-11-10 12:55:00,8.43,8.44,8.43,8.44,1500.0,8.43,8.44,8.43,8.44,1500.0
2010-11-10 13:00:00,8.43,8.44,8.4,8.4,14700.0,8.43,8.44,8.4,8.4,14700.0
2010-11-10 13:05:00,8.4,8.42,8.4,8.41,24000.0,8.4,8.42,8.4,8.41,24000.0
2010-11-10 13:10:00,8.41,8.42,8.41,8.41,1800.0,8.41,8.42,8.41,8.41,1800.0
2010-11-10 13:15:00,8.41,8.45,8.41,8.44,18400.0,8.41,8.45,8.41,8.44,18400.0
2010-11-10 13:20:00,8.44,8.46,8.44,8.44,37000.0,8.44,8.46,8.44,8.44,37000.0
2010-11-10 13:25:00,8.45,8.46,8.43,8.43,14300.0,8.45,8.46,8.43,8.43,14300.0
2010-11-10 13:30:00,8.43,8.46,8.43,8.46,22800.0,8.43,8.46,8.43,8.46,22800.0
2010-11-10 13:35:00,8.46,8.46,8.45,8.45,6800.0,8.46,8.46,8.45,8.45,6800.0
2010-11-10 13:40:00,8.45,8.45,8.43,8.43,12800.0,8.45,8.45,8.43,8.43,12800.0
2010-11-10 13:45:00,8.43,8.44,8.43,8.43,19700.0,8.43,8.44,8.43,8.43,19700.0
2010-11-10 13:50:00,8.43,8.43,8.42,8.42,9800.0,8.43,8.43,8.42,8.42,9800.0
2010-11-10 13:55:00,8.42,8.44,8.42,8.43,19200.0,8.42,8.44,8.42,8.43,19200.0
2010-11-10 14:00:00,8.43,8.47,8.43,8.46,23000.0,8.43,8.47,8.43,8.46,23000.0
2010-11-10 14:05:00,8.46,8.49,8.45,8.48,22300.0,8.46,8.49,8.45,8.48,22300.0
2010-11-10 14:10:00,8.47,8.48,8.46,8.46,5500.0,8.47,8.48,8.46,8.46,5500.0
2010-11-10 14:15:00,8.46,8.49,8.45,8.47,29900.0,8.46,8.49,8.45,8.47,29900.0
2010-11-10 14:20:00,8.47,8.47,8.45,8.45,8900.0,8.47,8.47,8.45,8.45,8900.0
2010-11-10 14:25:00,8.46,8.47,8.46,8.47,20500.0,8.46,8.47,8.46,8.47,20500.0
2010-11-10 14:30:00,8.47,8.48,8.47,8.48,2500.0,8.47,8.48,8.47,8.48,2500.0
2010-11-10 14:35:00,8.47,8.47,8.47,8.47,1800.0,8.47,8.47,8.47,8.47,1800.0
2010-11-10 14:40:00,8.47,8.47,8.47,8.47,4100.0,8.47,8.47,8.47,8.47,4100.0
2010-11-10 14:45:00,8.47,8.52,8.47,8.5,95300.0,8.47,8.52,8.47,8.5,95300.0
2010-11-10 14:50:00,8.5,8.52,8.49,8.49,58700.0,8.5,8.52,8.49,8.49,58700.0
2010-11-10 14:55:00,8.48,8.49,8.47,8.49,30100.0,8.48,8.49,8.47,8.49,30100.0
2010-11-10 15:00:00,8.49,8.49,8.46,8.46,18900.0,8.49,8.49,8.46,8.46,18900.0
2010-11-10 15:05:00,8.47,8.47,8.44,8.45,35800.0,8.47,8.47,8.44,8.45,35800.0
2010-11-10 15:10:00,8.44,8.46,8.44,8.45,36500.0,8.44,8.46,8.44,8.45,36500.0
2010-11-10 15:15:00,8.46,8.46,8.45,8.45,18600.0,8.46,8.46,8.45,8.45,18600.0
2010-11-10 15:20:00,8.45,8.46,8.44,8.44,17800.0,8.45,8.46,8.44,8.44,17800.0
2010-11-10 15:25:00,8.45,8.45,8.43,8.43,16500.0,8.45,8.45,8.43,8.43,16500.0
2010-11-10 15:30:00,8.44,8.46,8.43,8.46,27000.0,8.44,8.46,8.43,8.46,27000.0
2010-11-10 15:35:00,8.46,8.46,8.45,8.46,9400.0,8.46,8.46,8.45,8.46,9400.0
2010-11-10 15:40:00,8.45,8.46,8.45,8.45,10200.0,8.45,8.46,8.45,8.45,10200.0
2010-11-10 15:45:00,8.45,8.46,8.45,8.45,21500.0,8.45,8.46,8.45,8.45,21500.0
2010-11-10 15:50:00,8.46,8.47,8.45,8.46,231000.0,8.46,8.47,8.45,8.46,231000.0
2010-11-10 15:55:00,8.46,8.48,8.46,8.48,104900.0,8.46,8.48,8.46,8.48,104900.0
2010-11-11 09:30:00,8.38,8.4,8.32,8.32,14000.0,8.38,8.4,8.32,8.32,14000.0
2010-11-11 09:35:00,8.32,8.33,8.31,8.33,14800.0,8.32,8.33,8.31,8.33,14800.0
2010-11-11 09:40:00,8.32,8.32,8.28,8.3,21000.0,8.32,8.32,8.28,8.3,21000.0
2010-11-11 09:45:00,8.3,8.31,8.3,8.31,7300.0,8.3,8.31,8.3,8.31,7300.0
2010-11-11 09:50:00,8.31,8.33,8.3,8.33,14800.0,8.31,8.33,8.3,8.33,14800.0
2010-11-11 09:55:00,8.33,8.37,8.32,8.37,19900.0,8.33,8.37,8.32,8.37,19900.0
2010-11-11 10:00:00,8.36,8.37,8.35,8.35,14800.0,8.36,8.37,8.35,8.35,14800.0
2010-11-11 10:05:00,8.35,8.4,8.35,8.4,13700.0,8.35,8.4,8.35,8.4,13700.0
2010-11-11 10:10:00,8.4,8.41,8.39,8.4,6100.0,8.4,8.41,8.39,8.4,6100.0
2010-11-11 10:15:00,8.4,8.41,8.39,8.41,9400.0,8.4,8.41,8.39,8.41,9400.0
2010-11-11 10:20:00,8.41,8.41,8.4,8.41,3100.0,8.41,8.41,8.4,8.41,3100.0
2010-11-11 10:25:00,8.41,8.42,8.41,8.42,12300.0,8.41,8.42,8.41,8.42,12300.0
2010-11-11 10:30:00,8.41,8.42,8.4,8.4,12100.0,8.41,8.42,8.4,8.4,12100.0
2010-11-11 10:35:00,8.4,8.4,8.36,8.38,11700.0,8.4,8.4,8.36,8.38,11700.0
2010-11-11 10:40:00,8.37,8.37,8.36,8.37,11700.0,8.37,8.37,8.36,8.37,11700.0
2010-11-11 10:45:00,8.37,8.38,8.35,8.36,10200.0,8.37,8.38,8.35,8.36,10200.0
2010-11-11 10:50:00,8.35,8.36,8.34,8.36,17600.0,8.35,8.36,8.34,8.36,17600.0
2010-11-11 10:55:00,8.36,8.38,8.35,8.38,12100.0,8.36,8.38,8.35,8.38,12100.0
2010-11-11 11:00:00,8.38,8.38,8.37,8.37,500.0,8.38,8.38,8.37,8.37,500.0
2010-11-11 11:05:00,8.38,8.38,8.36,8.36,8000.0,8.38,8.38,8.36,8.36,8000.0
2010-11-11 11:10:00,8.37,8.37,8.35,8.35,13100.0,8.37,8.37,8.35,8.35,13100.0
2010-11-11 11:15:00,8.36,8.36,8.35,8.35,14400.0,8.36,8.36,8.35,8.35,14400.0
2010-11-11 11:20:00,8.35,8.36,8.35,8.35,1200.0,8.35,8.36,8.35,8.35,1200.0
2010-11-11 11:25:00,8.35,8.37,8.31,8.35,139300.0,8.35,8.37,8.31,8.35,139300.0
2010-11-11 11:30:00,8.35,8.36,8.35,8.36,1300.0,8.35,8.36,8.35,8.36,1300.0
2010-11-11 11:35:00,8.36,8.36,8.35,8.36,6300.0,8.36,8.36,8.35,8.36,6300.0
2010-11-11 11:40:00,8.35,8.36,8.35,8.35,15400.0,8.35,8.36,8.35,8.35,15400.0
2010-11-11 11:45:00,8.34,8.38,8.34,8.37,68700.0,8.34,8.38,8.34,8.37,68700.0
2010-11-11 11:50:00,8.37,8.38,8.36,8.37,8800.0,8.37,8.38,8.36,8.37,8800.0
2010-11-11 11:55:00,8.36,8.39,8.35,8.39,39200.0,8.36,8.39,8.35,8.39,39200.0
2010-11-11 12:00:00,8.39,8.39,8.38,8.39,2700.0,8.39,8.39,8.38,8.39,2700.0
2010-11-11 12:05:00,8.39,8.42,8.39,8.41,19000.0,8.39,8.42,8.39,8.41,19000.0
2010-11-11 12:10:00,8.41,8.43,8.41,8.43,8800.0,8.41,8.43,8.41,8.43,8800.0
2010-11-11 12:15:00,8.43,8.44,8.43,8.44,8800.0,8.43,8.44,8.43,8.44,8800.0
2010-11-11 12:20:00,8.44,8.44,8.43,8.44,2300.0,8.44,8.44,8.43,8.44,2300.0
2010-11-11 12:25:00,8.44,8.44,8.43,8.44,3100.0,8.44,8.44,8.43,8.44,3100.0
2010-11-11 12:30:00,8.44,8.44,8.43,8.44,3300.0,8.44,8.44,8.43,8.44,3300.0
2010-11-11 12:35:00,8.44,8.44,8.43,8.44,5200.0,8.44,8.44,8.43,8.44,5200.0
2010-11-11 12:40:00,8.44,8.44,8.43,8.43,3000.0,8.44,8.44,8.43,8.43,3000.0
2010-11-11 12:45:00,8.44,8.44,8.43,8.43,2700.0,8.44,8.44,8.43,8.43,2700.0
2010-11-11 12:50:00,8.44,8.45,8.43,8.45,18400.0,8.44,8.45,8.43,8.45,18400.0
2010-11-11 12:55:00,8.45,8.45,8.44,8.45,9000.0,8.45,8.45,8.44,8.45,9000.0
2010-11-11 13:00:00,8.45,8.45,8.44,8.44,3200.0,8.45,8.45,8.44,8.44,3200.0
2010-11-11 13:05:00,8.45,8.45,8.44,8.44,2200.0,8.45,8.45,8.44,8.44,2200.0
2010-11-11 13:10:00,8.45,8.48,8.44,8.48,39700.0,8.45,8.48,8.44,8.48,39700.0
2010-11-11 13:15:00,8.48,8.49,8.47,8.49,34100.0,8.48,8.49,8.47,8.49,34100.0
2010-11-11 13:20:00,8.49,8.49,8.48,8.48,23900.0,8.49,8.49,8.48,8.48,23900.0
2010-11-11 13:25:00,8.48,8.48,8.47,8.47,9900.0,8.48,8.48,8.47,8.47,9900.0
2010-11-11 13:30:00,8.47,8.48,8.47,8.48,6700.0,8.47,8.48,8.47,8.48,6700.0
2010-11-11 13:35:00,8.47,8.48,8.47,8.48,1500.0,8.47,8.48,8.47,8.48,1500.0
2010-11-11 13:40:00,8.48,8.49,8.48,8.48,19800.0,8.48,8.49,8.48,8.48,19800.0
2010-11-11 13:45:00,8.49,8.49,8.48,8.48,1800.0,8.49,8.49,8.48,8.48,1800.0
2010-11-11 13:50:00,8.48,8.48,8.48,8.48,1000.0,8.48,8.48,8.48,8.48,1000.0
2010-11-11 13:55:00,8.48,8.49,8.48,8.48,1900.0,8.48,8.49,8.48,8.48,1900.0
2010-11-11 14:00:00,8.48,8.48,8.45,8.45,16400.0,8.48,8.48,8.45,8.45,16400.0
2010-11-11 14:05:00,8.45,8.46,8.45,8.46,2100.0,8.45,8.46,8.45,8.46,2100.0
2010-11-11 14:10:00,8.46,8.47,8.45,8.47,21200.0,8.46,8.47,8.45,8.47,21200.0
2010-11-11 14:15:00,8.46,8.48,8.46,8.48,21300.0,8.46,8.48,8.46,8.48,21300.0
2010-11-11 14:20:00,8.49,8.5,8.48,8.5,19800.0,8.49,8.5,8.48,8.5,19800.0
2010-11-11 14:25:00,8.5,8.5,8.5,8.5,1300.0,8.5,8.5,8.5,8.5,1300.0
2010-11-11 14:30:00,8.5,8.5,8.49,8.49,2700.0,8.5,8.5,8.49,8.49,2700.0
2010-11-11 14:35:00,8.49,8.5,8.49,8.5,2700.0,8.49,8.5,8.49,8.5,2700.0
2010-11-11 14:40:00,8.5,8.5,8.49,8.49,7200.0,8.5,8.5,8.49,8.49,7200.0
2010-11-11 14:45:00,8.49,8.49,8.47,8.48,14000.0,8.49,8.49,8.47,8.48,14000.0
2010-11-11 14:50:00,8.48,8.48,8.47,8.47,2200.0,8.48,8.48,8.47,8.47,2200.0
2010-11-11 14:55:00,8.47,8.48,8.46,8.46,14800.0,8.47,8.48,8.46,8.46,14800.0
2010-11-11 15:00:00,8.46,8.46,8.45,8.45,11400.0,8.46,8.46,8.45,8.45,11400.0
2010-11-11 15:05:00,8.45,8.46,8.45,8.46,3700.0,8.45,8.46,8.45,8.46,3700.0
2010-11-11 15:10:00,8.45,8.46,8.44,8.45,17900.0,8.45,8.46,8.44,8.45,17900.0
2010-11-11 15:15:00,8.45,8.45,8.43,8.43,15300.0,8.45,8.45,8.43,8.43,15300.0
2010-11-11 15:20:00,8.44,8.44,8.42,8.42,21900.0,8.44,8.44,8.42,8.42,21900.0
2010-11-11 15:25:00,8.42,8.45,8.4,8.44,63100.0,8.42,8.45,8.4,8.44,63100.0
2010-11-11 15:30:00,8.44,8.44,8.42,8.42,17900.0,8.44,8.44,8.42,8.42,17900.0
2010-11-11 15:35:00,8.43,8.45,8.42,8.42,58800.0,8.43,8.45,8.42,8.42,58800.0
2010-11-11 15:40:00,8.42,8.43,8.4,8.41,35000.0,8.42,8.43,8.4,8.41,35000.0
2010-11-11 15:45:00,8.41,8.42,8.41,8.41,25300.0,8.41,8.42,8.41,8.41,25300.0
2010-11-11 15:50:00,8.41,8.41,8.39,8.39,61000.0,8.41,8.41,8.39,8.39,61000.0
2010-11-11 15:55:00,8.4,8.43,8.39,8.42,135100.0,8.4,8.43,8.39,8.42,135100.0
2010-11-12 09:30:00,8.38,8.4,8.35,8.38,16300.0,8.38,8.4,8.35,8.38,16300.0
2010-11-12 09:35:00,8.37,8.38,8.35,8.36,12200.0,8.37,8.38,8.35,8.36,12200.0
2010-11-12 09:40:00,8.35,8.38,8.35,8.38,13900.0,8.35,8.38,8.35,8.38,13900.0
2010-11-12 09:45:00,8.38,8.4,8.37,8.39,9800.0,8.38,8.4,8.37,8.39,9800.0
2010-11-12 09:50:00,8.39,8.43,8.39,8.43,20400.0,8.39,8.43,8.39,8.43,20400.0
2010-11-12 09:55:00,8.43,8.43,8.39,8.42,15800.0,8.43,8.43,8.39,8.42,15800.0
2010-11-12 10:00:00,8.42,8.42,8.41,8.42,7800.0,8.42,8.42,8.41,8.42,7800.0
2010-11-12 10:05:00,8.42,8.43,8.42,8.43,5900.0,8.42,8.43,8.42,8.43,5900.0
2010-11-12 10:10:00,8.43,8.46,8.42,8.43,28400.0,8.43,8.46,8.42,8.43,28400.0
2010-11-12 10:15:00,8.44,8.46,8.43,8.43,26600.0,8.44,8.46,8.43,8.43,26600.0
2010-11-12 10:20:00,8.43,8.44,8.41,8.43,19200.0,8.43,8.44,8.41,8.43,19200.0
2010-11-12 10:25:00,8.43,8.43,8.41,8.41,11600.0,8.43,8.43,8.41,8.41,11600.0
2010-11-12 10:30:00,8.42,8.42,8.39,8.41,29800.0,8.42,8.42,8.39,8.41,29800.0
2010-11-12 10:35:00,8.4,8.4,8.34,8.36,23500.0,8.4,8.4,8.34,8.36,23500.0
2010-11-12 10:40:00,8.37,8.37,8.34,8.36,82400.0,8.37,8.37,8.34,8.36,82400.0
2010-11-12 10:45:00,8.36,8.37,8.35,8.36,31300.0,8.36,8.37,8.35,8.36,31300.0
2010-11-12 10:50:00,8.36,8.36,8.32,8.32,13800.0,8.36,8.36,8.32,8.32,13800.0
2010-11-12 10:55:00,8.32,8.32,8.3,8.3,15000.0,8.32,8.32,8.3,8.3,15000.0
2010-11-12 11:00:00,8.3,8.33,8.3,8.31,22100.0,8.3,8.33,8.3,8.31,22100.0
2010-11-12 11:05:00,8.32,8.32,8.3,8.3,7400.0,8.32,8.32,8.3,8.3,7400.0
2010-11-12 11:10:00,8.31,8.31,8.3,8.3,400.0,8.31,8.31,8.3,8.3,400.0
2010-11-12 11:15:00,8.31,8.31,8.3,8.3,25400.0,8.31,8.31,8.3,8.3,25400.0
2010-11-12 11:20:00,8.3,8.32,8.3,8.32,9900.0,8.3,8.32,8.3,8.32,9900.0
2010-11-12 11:25:00,8.31,8.34,8.31,8.34,6500.0,8.31,8.34,8.31,8.34,6500.0
2010-11-12 11:30:00,8.34,8.34,8.33,8.33,3800.0,8.34,8.34,8.33,8.33,3800.0
2010-11-12 11:35:00,8.34,8.34,8.33,8.34,4100.0,8.34,8.34,8.33,8.34,4100.0
2010-11-12 11:40:00,8.34,8.34,8.33,8.33,3800.0,8.34,8.34,8.33,8.33,3800.0
2010-11-12 11:45:00,8.34,8.34,8.31,8.31,14700.0,8.34,8.34,8.31,8.31,14700.0
2010-11-12 11:50:00,8.31,8.31,8.28,8.28,38000.0,8.31,8.31,8.28,8.28,38000.0
2010-11-12 11:55:00,8.29,8.29,8.28,8.28,400.0,8.29,8.29,8.28,8.28,400.0
2010-11-12 12:00:00,8.28,8.29,8.23,8.27,93700.0,8.28,8.29,8.23,8.27,93700.0
2010-11-12 12:05:00,8.27,8.28,8.27,8.27,3200.0,8.27,8.28,8.27,8.27,3200.0
2010-11-12 12:10:00,8.27,8.27,8.23,8.23,74600.0,8.27,8.27,8.23,8.23,74600.0
2010-11-12 12:15:00,8.23,8.24,8.21,8.23,42900.0,8.23,8.24,8.21,8.23,42900.0
2010-11-12 12:20:00,8.23,8.24,8.22,8.22,22500.0,8.23,8.24,8.22,8.22,22500.0
2010-11-12 12:25:00,8.22,8.22,8.21,8.22,14600.0,8.22,8.22,8.21,8.22,14600.0
2010-11-12 12:30:00,8.21,8.24,8.21,8.23,30100.0,8.21,8.24,8.21,8.23,30100.0
2010-11-12 12:35:00,8.23,8.25,8.21,8.24,56000.0,8.23,8.25,8.21,8.24,56000.0
2010-11-12 12:40:00,8.24,8.25,8.24,8.25,11000.0,8.24,8.25,8.24,8.25,11000.0
2010-11-12 12:45:00,8.25,8.26,8.23,8.23,34500.0,8.25,8.26,8.23,8.23,34500.0
2010-11-12 12:50:00,8.23,8.24,8.21,8.24,28000.0,8.23,8.24,8.21,8.24,28000.0
2010-11-12 12:55:00,8.24,8.24,8.23,8.23,4500.0,8.24,8.24,8.23,8.23,4500.0
2010-11-12 13:00:00,8.23,8.23,8.22,8.23,7000.0,8.23,8.23,8.22,8.23,7000.0
2010-11-12 13:05:00,8.23,8.25,8.23,8.25,12400.0,8.23,8.25,8.23,8.25,12400.0
2010-11-12 13:10:00,8.24,8.25,8.24,8.25,4900.0,8.24,8.25,8.24,8.25,4900.0
2010-11-12 13:15:00,8.25,8.26,8.25,8.25,9700.0,8.25,8.26,8.25,8.25,9700.0
2010-11-12 13:20:00,8.25,8.27,8.24,8.25,50000.0,8.25,8.27,8.24,8.25,50000.0
2010-11-12 13:25:00,8.25,8.27,8.25,8.26,18300.0,8.25,8.27,8.25,8.26,18300.0
2010-11-12 13:30:00,8.25,8.26,8.25,8.26,18500.0,8.25,8.26,8.25,8.26,18500.0
2010-11-12 13:35:00,8.27,8.3,8.27,8.3,49200.0,8.27,8.3,8.27,8.3,49200.0
2010-11-12 13:40:00,8.3,8.31,8.3,8.3,12500.0,8.3,8.31,8.3,8.3,12500.0
2010-11-12 13:45:00,8.31,8.31,8.3,8.31,3700.0,8.31,8.31,8.3,8.31,3700.0
2010-11-12 13:50:00,8.31,8.33,8.3,8.32,45400.0,8.31,8.33,8.3,8.32,45400.0
2010-11-12 13:55:00,8.33,8.35,8.27,8.28,70700.0,8.33,8.35,8.27,8.28,70700.0
2010-11-12 14:00:00,8.27,8.27,8.26,8.27,13200.0,8.27,8.27,8.26,8.27,13200.0
2010-11-12 14:05:00,8.26,8.27,8.26,8.27,6100.0,8.26,8.27,8.26,8.27,6100.0
2010-11-12 14:10:00,8.27,8.32,8.27,8.31,82900.0,8.27,8.32,8.27,8.31,82900.0
2010-11-12 14:15:00,8.31,8.33,8.31,8.32,23300.0,8.31,8.33,8.31,8.32,23300.0
2010-11-12 14:20:00,8.32,8.33,8.32,8.33,11700.0,8.32,8.33,8.32,8.33,11700.0
2010-11-12 14:25:00,8.33,8.34,8.31,8.31,17400.0,8.33,8.34,8.31,8.31,17400.0
2010-11-12 14:30:00,8.31,8.32,8.31,8.31,1200.0,8.31,8.32,8.31,8.31,1200.0
2010-11-12 14:35:00,8.31,8.32,8.31,8.32,21000.0,8.31,8.32,8.31,8.32,21000.0
2010-11-12 14:40:00,8.32,8.32,8.31,8.31,8600.0,8.32,8.32,8.31,8.31,8600.0
2010-11-12 14:45:00,8.31,8.33,8.31,8.32,9200.0,8.31,8.33,8.31,8.32,9200.0
2010-11-12 14:50:00,8.32,8.33,8.32,8.32,12300.0,8.32,8.33,8.32,8.32,12300.0
2010-11-12 14:55:00,8.33,8.33,8.3,8.31,66000.0,8.33,8.33,8.3,8.31,66000.0
2010-11-12 15:00:00,8.3,8.33,8.3,8.33,22700.0,8.3,8.33,8.3,8.33,22700.0
2010-11-12 15:05:00,8.33,8.35,8.33,8.34,30900.0,8.33,8.35,8.33,8.34,30900.0
2010-11-12 15:10:00,8.34,8.36,8.34,8.36,27200.0,8.34,8.36,8.34,8.36,27200.0
2010-11-12 15:15:00,8.36,8.38,8.35,8.37,73100.0,8.36,8.38,8.35,8.37,73100.0
2010-11-12 15:20:00,8.37,8.38,8.36,8.37,41300.0,8.37,8.38,8.36,8.37,41300.0
2010-11-12 15:25:00,8.37,8.37,8.36,8.36,32300.0,8.37,8.37,8.36,8.36,32300.0
2010-11-12 15:30:00,8.36,8.37,8.36,8.36,12800.0,8.36,8.37,8.36,8.36,12800.0
2010-11-12 15:35:00,8.37,8.37,8.34,8.34,22500.0,8.37,8.37,8.34,8.34,22500.0
2010-11-12 15:40:00,8.34,8.35,8.33,8.33,18100.0,8.34,8.35,8.33,8.33,18100.0
2010-11-12 15:45:00,8.34,8.34,8.33,8.33,13300.0,8.34,8.34,8.33,8.33,13300.0
2010-11-12 15:50:00,8.33,8.34,8.33,8.33,40700.0,8.33,8.34,8.33,8.33,40700.0
2010-11-12 15:55:00,8.33,8.34,8.32,8.32,120900.0,8.33,8.34,8.32,8.32,120900.0
2010-11-15 09:30:00,8.34,8.34,8.21,8.31,15400.0,8.34,8.34,8.21,8.31,15400.0
2010-11-15 09:35:00,8.31,8.34,8.3,8.34,18600.0,8.31,8.34,8.3,8.34,18600.0
2010-11-15 09:40:00,8.33,8.37,8.33,8.37,19500.0,8.33,8.37,8.33,8.37,19500.0
2010-11-15 09:45:00,8.37,8.41,8.35,8.39,163600.0,8.37,8.41,8.35,8.39,163600.0
2010-11-15 09:50:00,8.39,8.39,8.31,8.31,15300.0,8.39,8.39,8.31,8.31,15300.0
2010-11-15 09:55:00,8.3,8.34,8.26,8.27,43800.0,8.3,8.34,8.26,8.27,43800.0
2010-11-15 10:00:00,8.26,8.26,8.22,8.23,23900.0,8.26,8.26,8.22,8.23,23900.0
2010-11-15 10:05:00,8.23,8.23,8.2,8.22,15300.0,8.23,8.23,8.2,8.22,15300.0
2010-11-15 10:10:00,8.22,8.23,8.21,8.22,8100.0,8.22,8.23,8.21,8.22,8100.0
2010-11-15 10:15:00,8.22,8.23,8.2,8.2,22000.0,8.22,8.23,8.2,8.2,22000.0
2010-11-15 10:20:00,8.2,8.23,8.2,8.22,7600.0,8.2,8.23,8.2,8.22,7600.0
2010-11-15 10:25:00,8.22,8.22,8.21,8.21,16900.0,8.22,8.22,8.21,8.21,16900.0
2010-11-15 10:30:00,8.21,8.23,8.21,8.23,7500.0,8.21,8.23,8.21,8.23,7500.0
2010-11-15 10:35:00,8.23,8.25,8.23,8.25,9000.0,8.23,8.25,8.23,8.25,9000.0
2010-11-15 10:40:00,8.25,8.25,8.24,8.25,1400.0,8.25,8.25,8.24,8.25,1400.0
2010-11-15 10:45:00,8.25,8.25,8.24,8.24,1800.0,8.25,8.25,8.24,8.24,1800.0
2010-11-15 10:50:00,8.24,8.25,8.24,8.25,1800.0,8.24,8.25,8.24,8.25,1800.0
2010-11-15 10:55:00,8.24,8.25,8.24,8.24,1000.0,8.24,8.25,8.24,8.24,1000.0
2010-11-15 11:00:00,8.25,8.25,8.23,8.23,5900.0,8.25,8.25,8.23,8.23,5900.0
2010-11-15 11:05:00,8.23,8.23,8.21,8.22,30500.0,8.23,8.23,8.21,8.22,30500.0
2010-11-15 11:10:00,8.23,8.27,8.23,8.27,21900.0,8.23,8.27,8.23,8.27,21900.0
2010-11-15 11:15:00,8.27,8.28,8.26,8.27,9500.0,8.27,8.28,8.26,8.27,9500.0
2010-11-15 11:20:00,8.26,8.26,8.26,8.26,700.0,8.26,8.26,8.26,8.26,700.0
2010-11-15 11:25:00,8.26,8.27,8.26,8.26,1300.0,8.26,8.27,8.26,8.26,1300.0
2010-11-15 11:30:00,8.26,8.27,8.26,8.26,5000.0,8.26,8.27,8.26,8.26,5000.0
2010-11-15 11:35:00,8.27,8.28,8.27,8.27,7800.0,8.27,8.28,8.27,8.27,7800.0
2010-11-15 11:40:00,8.27,8.29,8.27,8.29,6200.0,8.27,8.29,8.27,8.29,6200.0
2010-11-15 11:45:00,8.29,8.31,8.29,8.3,43300.0,8.29,8.31,8.29,8.3,43300.0
2010-11-15 11:50:00,8.3,8.31,8.29,8.29,8800.0,8.3,8.31,8.29,8.29,8800.0
2010-11-15 11:55:00,8.29,8.3,8.29,8.3,13000.0,8.29,8.3,8.29,8.3,13000.0
2010-11-15 12:00:00,8.3,8.3,8.29,8.29,2700.0,8.3,8.3,8.29,8.29,2700.0
2010-11-15 12:05:00,8.29,8.29,8.27,8.27,8400.0,8.29,8.29,8.27,8.27,8400.0
2010-11-15 12:10:00,8.27,8.27,8.25,8.26,8300.0,8.27,8.27,8.25,8.26,8300.0
2010-11-15 12:15:00,8.25,8.26,8.23,8.23,10800.0,8.25,8.26,8.23,8.23,10800.0
2010-11-15 12:20:00,8.23,8.23,8.22,8.22,16300.0,8.23,8.23,8.22,8.22,16300.0
2010-11-15 12:25:00,8.22,8.23,8.22,8.23,1600.0,8.22,8.23,8.22,8.23,1600.0
2010-11-15 12:30:00,8.22,8.23,8.22,8.22,600.0,8.22,8.23,8.22,8.22,600.0
2010-11-15 12:35:00,8.22,8.23,8.22,8.23,2600.0,8.22,8.23,8.22,8.23,2600.0
2010-11-15 12:40:00,8.23,8.23,8.23,8.23,1500.0,8.23,8.23,8.23,8.23,1500.0
2010-11-15 12:45:00,8.22,8.25,8.22,8.25,10500.0,8.22,8.25,8.22,8.25,10500.0
2010-11-15 12:50:00,8.25,8.25,8.24,8.25,2800.0,8.25,8.25,8.24,8.25,2800.0
2010-11-15 12:55:00,8.25,8.27,8.25,8.27,17800.0,8.25,8.27,8.25,8.27,17800.0
2010-11-15 13:00:00,8.26,8.27,8.25,8.26,9500.0,8.26,8.27,8.25,8.26,9500.0
2010-11-15 13:05:00,8.25,8.26,8.25,8.25,1400.0,8.25,8.26,8.25,8.25,1400.0
2010-11-15 13:10:00,8.26,8.26,8.25,8.25,3700.0,8.26,8.26,8.25,8.25,3700.0
2010-11-15 13:15:00,8.26,8.26,8.25,8.26,10300.0,8.26,8.26,8.25,8.26,10300.0
2010-11-15 13:20:00,8.25,8.26,8.25,8.26,1900.0,8.25,8.26,8.25,8.26,1900.0
2010-11-15 13:25:00,8.26,8.26,8.25,8.25,1700.0,8.26,8.26,8.25,8.25,1700.0
2010-11-15 13:30:00,8.25,8.26,8.25,8.25,3700.0,8.25,8.26,8.25,8.25,3700.0
2010-11-15 13:35:00,8.26,8.26,8.25,8.25,1500.0,8.26,8.26,8.25,8.25,1500.0
2010-11-15 13:40:00,8.25,8.26,8.25,8.25,1200.0,8.25,8.26,8.25,8.25,1200.0
2010-11-15 13:45:00,8.26,8.27,8.25,8.26,14900.0,8.26,8.27,8.25,8.26,14900.0
2010-11-15 13:50:00,8.27,8.28,8.26,8.28,11700.0,8.27,8.28,8.26,8.28,11700.0
2010-11-15 13:55:00,8.28,8.28,8.27,8.27,3200.0,8.28,8.28,8.27,8.27,3200.0
2010-11-15 14:00:00,8.28,8.29,8.27,8.28,52600.0,8.28,8.29,8.27,8.28,52600.0
2010-11-15 14:05:00,8.29,8.29,8.28,8.28,5400.0,8.29,8.29,8.28,8.28,5400.0
2010-11-15 14:10:00,8.28,8.29,8.28,8.28,28500.0,8.28,8.29,8.28,8.28,28500.0
2010-11-15 14:15:00,8.28,8.29,8.28,8.29,71600.0,8.28,8.29,8.28,8.29,71600.0
2010-11-15 14:20:00,8.29,8.3,8.27,8.29,61500.0,8.29,8.3,8.27,8.29,61500.0
2010-11-15 14:25:00,8.28,8.29,8.28,8.29,1200.0,8.28,8.29,8.28,8.29,1200.0
2010-11-15 14:30:00,8.29,8.29,8.28,8.29,1800.0,8.29,8.29,8.28,8.29,1800.0
2010-11-15 14:35:00,8.28,8.29,8.28,8.28,2500.0,8.28,8.29,8.28,8.28,2500.0
2010-11-15 14:40:00,8.28,8.31,8.28,8.31,15400.0,8.28,8.31,8.28,8.31,15400.0
2010-11-15 14:45:00,8.3,8.31,8.3,8.31,4600.0,8.3,8.31,8.3,8.31,4600.0
2010-11-15 14:50:00,8.3,8.31,8.3,8.31,25400.0,8.3,8.31,8.3,8.31,25400.0
2010-11-15 14:55:00,8.3,8.31,8.29,8.29,7200.0,8.3,8.31,8.29,8.29,7200.0
2010-11-15 15:00:00,8.3,8.3,8.27,8.28,6600.0,8.3,8.3,8.27,8.28,6600.0
2010-11-15 15:05:00,8.27,8.28,8.26,8.28,25500.0,8.27,8.28,8.26,8.28,25500.0
2010-11-15 15:10:00,8.28,8.28,8.27,8.27,2500.0,8.28,8.28,8.27,8.27,2500.0
2010-11-15 15:15:00,8.27,8.28,8.24,8.27,108700.0,8.27,8.28,8.24,8.27,108700.0
2010-11-15 15:20:00,8.26,8.27,8.25,8.25,6700.0,8.26,8.27,8.25,8.25,6700.0
2010-11-15 15:25:00,8.24,8.25,8.24,8.25,3600.0,8.24,8.25,8.24,8.25,3600.0
2010-11-15 15:30:00,8.25,8.25,8.24,8.25,4500.0,8.25,8.25,8.24,8.25,4500.0
2010-11-15 15:35:00,8.25,8.25,8.24,8.24,4000.0,8.25,8.25,8.24,8.24,4000.0
2010-11-15 15:40:00,8.25,8.26,8.24,8.25,11300.0,8.25,8.26,8.24,8.25,11300.0
2010-11-15 15:45:00,8.25,8.26,8.23,8.23,32500.0,8.25,8.26,8.23,8.23,32500.0
2010-11-15 15:50:00,8.24,8.24,8.23,8.24,14500.0,8.24,8.24,8.23,8.24,14500.0
2010-11-15 15:55:00,8.23,8.26,8.23,8.25,121600.0,8.23,8.26,8.23,8.25,121600.0
2010-11-16 09:30:00,8.16,8.18,8.1,8.16,305600.0,8.16,8.18,8.1,8.16,305600.0
2010-11-16 09:35:00,8.16,8.24,8.16,8.22,17800.0,8.16,8.24,8.16,8.22,17800.0
2010-11-16 09:40:00,8.22,8.25,8.22,8.23,12600.0,8.22,8.25,8.22,8.23,12600.0
2010-11-16 09:45:00,8.23,8.24,8.2,8.2,9200.0,8.23,8.24,8.2,8.2,9200.0
2010-11-16 09:50:00,8.2,8.2,8.18,8.18,12700.0,8.2,8.2,8.18,8.18,12700.0
2010-11-16 09:55:00,8.19,8.21,8.18,8.2,3700.0,8.19,8.21,8.18,8.2,3700.0
2010-11-16 10:00:00,8.2,8.2,8.16,8.2,22000.0,8.2,8.2,8.16,8.2,22000.0
2010-11-16 10:05:00,8.21,8.21,8.18,8.21,9800.0,8.21,8.21,8.18,8.21,9800.0
2010-11-16 10:10:00,8.2,8.22,8.18,8.22,11800.0,8.2,8.22,8.18,8.22,11800.0
2010-11-16 10:15:00,8.22,8.23,8.21,8.23,11200.0,8.22,8.23,8.21,8.23,11200.0
2010-11-16 10:20:00,8.22,8.23,8.18,8.18,11500.0,8.22,8.23,8.18,8.18,11500.0
2010-11-16 10:25:00,8.19,8.22,8.18,8.2,20800.0,8.19,8.22,8.18,8.2,20800.0
2010-11-16 10:30:00,8.19,8.19,8.15,8.16,11900.0,8.19,8.19,8.15,8.16,11900.0
2010-11-16 10:35:00,8.16,8.17,8.12,8.13,40800.0,8.16,8.17,8.12,8.13,40800.0
2010-11-16 10:40:00,8.13,8.15,8.12,8.15,9700.0,8.13,8.15,8.12,8.15,9700.0
2010-11-16 10:45:00,8.14,8.15,8.13,8.14,16700.0,8.14,8.15,8.13,8.14,16700.0
2010-11-16 10:50:00,8.14,8.14,8.13,8.14,8100.0,8.14,8.14,8.13,8.14,8100.0
2010-11-16 10:55:00,8.13,8.13,8.09,8.12,62100.0,8.13,8.13,8.09,8.12,62100.0
2010-11-16 11:00:00,8.13,8.13,8.11,8.11,11500.0,8.13,8.13,8.11,8.11,11500.0
2010-11-16 11:05:00,8.11,8.14,8.1,8.12,86800.0,8.11,8.14,8.1,8.12,86800.0
2010-11-16 11:10:00,8.11,8.11,8.09,8.11,22800.0,8.11,8.11,8.09,8.11,22800.0
2010-11-16 11:15:00,8.11,8.11,8.04,8.07,43900.0,8.11,8.11,8.04,8.07,43900.0
2010-11-16 11:20:00,8.06,8.09,8.06,8.08,6800.0,8.06,8.09,8.06,8.08,6800.0
2010-11-16 11:25:00,8.09,8.09,8.08,8.08,3600.0,8.09,8.09,8.08,8.08,3600.0
2010-11-16 11:30:00,8.08,8.11,8.08,8.11,4000.0,8.08,8.11,8.08,8.11,4000.0
2010-11-16 11:35:00,8.1,8.11,8.06,8.08,34900.0,8.1,8.11,8.06,8.08,34900.0
2010-11-16 11:40:00,8.08,8.08,8.02,8.03,28100.0,8.08,8.08,8.02,8.03,28100.0
2010-11-16 11:45:00,8.02,8.05,8.01,8.05,25600.0,8.02,8.05,8.01,8.05,25600.0
2010-11-16 11:50:00,8.05,8.07,8.05,8.06,9900.0,8.05,8.07,8.05,8.06,9900.0
2010-11-16 11:55:00,8.07,8.08,8.05,8.07,24900.0,8.07,8.08,8.05,8.07,24900.0
2010-11-16 12:00:00,8.07,8.08,8.06,8.06,11500.0,8.07,8.08,8.06,8.06,11500.0
2010-11-16 12:05:00,8.06,8.08,8.06,8.07,5400.0,8.06,8.08,8.06,8.07,5400.0
2010-11-16 12:10:00,8.06,8.07,8.03,8.07,50600.0,8.06,8.07,8.03,8.07,50600.0
2010-11-16 12:15:00,8.07,8.1,8.07,8.08,26400.0,8.07,8.1,8.07,8.08,26400.0
2010-11-16 12:20:00,8.08,8.08,8.07,8.07,17200.0,8.08,8.08,8.07,8.07,17200.0
2010-11-16 12:25:00,8.07,8.09,8.07,8.08,10200.0,8.07,8.09,8.07,8.08,10200.0
2010-11-16 12:30:00,8.08,8.09,8.07,8.07,13100.0,8.08,8.09,8.07,8.07,13100.0
2010-11-16 12:35:00,8.08,8.09,8.08,8.08,8100.0,8.08,8.09,8.08,8.08,8100.0
2010-11-16 12:40:00,8.08,8.09,8.07,8.09,17700.0,8.08,8.09,8.07,8.09,17700.0
2010-11-16 12:45:00,8.08,8.09,8.07,8.07,6300.0,8.08,8.09,8.07,8.07,6300.0
2010-11-16 12:50:00,8.07,8.1,8.06,8.09,15200.0,8.07,8.1,8.06,8.09,15200.0
2010-11-16 12:55:00,8.08,8.1,8.08,8.1,6700.0,8.08,8.1,8.08,8.1,6700.0
2010-11-16 13:00:00,8.1,8.11,8.09,8.09,2800.0,8.1,8.11,8.09,8.09,2800.0
2010-11-16 13:05:00,8.09,8.09,8.09,8.09,600.0,8.09,8.09,8.09,8.09,600.0
2010-11-16 13:10:00,8.09,8.09,8.08,8.09,8300.0,8.09,8.09,8.08,8.09,8300.0
2010-11-16 13:15:00,8.08,8.12,8.08,8.11,28800.0,8.08,8.12,8.08,8.11,28800.0
2010-11-16 13:20:00,8.1,8.13,8.1,8.12,16000.0,8.1,8.13,8.1,8.12,16000.0
2010-11-16 13:25:00,8.12,8.13,8.12,8.12,2800.0,8.12,8.13,8.12,8.12,2800.0
2010-11-16 13:30:00,8.12,8.13,8.12,8.13,6600.0,8.12,8.13,8.12,8.13,6600.0
2010-11-16 13:35:00,8.12,8.12,8.12,8.12,200.0,8.12,8.12,8.12,8.12,200.0
2010-11-16 13:40:00,8.12,8.13,8.12,8.13,26300.0,8.12,8.13,8.12,8.13,26300.0
2010-11-16 13:45:00,8.13,8.13,8.12,8.12,1600.0,8.13,8.13,8.12,8.12,1600.0
2010-11-16 13:50:00,8.13,8.13,8.12,8.13,4200.0,8.13,8.13,8.12,8.13,4200.0
2010-11-16 13:55:00,8.13,8.15,8.12,8.15,55500.0,8.13,8.15,8.12,8.15,55500.0
2010-11-16 14:00:00,8.14,8.15,8.13,8.13,23300.0,8.14,8.15,8.13,8.13,23300.0
2010-11-16 14:05:00,8.13,8.14,8.13,8.14,8000.0,8.13,8.14,8.13,8.14,8000.0
2010-11-16 14:10:00,8.14,8.16,8.13,8.14,35200.0,8.14,8.16,8.13,8.14,35200.0
2010-11-16 14:15:00,8.13,8.13,8.12,8.12,7900.0,8.13,8.13,8.12,8.12,7900.0
2010-11-16 14:20:00,8.12,8.13,8.1,8.1,19100.0,8.12,8.13,8.1,8.1,19100.0
2010-11-16 14:25:00,8.1,8.1,8.09,8.09,7100.0,8.1,8.1,8.09,8.09,7100.0
2010-11-16 14:30:00,8.09,8.1,8.07,8.08,21300.0,8.09,8.1,8.07,8.08,21300.0
2010-11-16 14:35:00,8.08,8.12,8.07,8.1,46000.0,8.08,8.12,8.07,8.1,46000.0
2010-11-16 14:40:00,8.1,8.11,8.08,8.1,36900.0,8.1,8.11,8.08,8.1,36900.0
2010-11-16 14:45:00,8.09,8.1,8.09,8.1,9600.0,8.09,8.1,8.09,8.1,9600.0
2010-11-16 14:50:00,8.1,8.12,8.09,8.12,25500.0,8.1,8.12,8.09,8.12,25500.0
2010-11-16 14:55:00,8.11,8.14,8.11,8.12,33900.0,8.11,8.14,8.11,8.12,33900.0
2010-11-16 15:00:00,8.12,8.14,8.11,8.14,45500.0,8.12,8.14,8.11,8.14,45500.0
2010-11-16 15:05:00,8.14,8.14,8.13,8.14,8600.0,8.14,8.14,8.13,8.14,8600.0
2010-11-16 15:10:00,8.13,8.13,8.11,8.12,14700.0,8.13,8.13,8.11,8.12,14700.0
2010-11-16 15:15:00,8.12,8.12,8.08,8.1,39100.0,8.12,8.12,8.08,8.1,39100.0
2010-11-16 15:20:00,8.1,8.11,8.09,8.11,26500.0,8.1,8.11,8.09,8.11,26500.0
2010-11-16 15:25:00,8.11,8.12,8.11,8.12,6100.0,8.11,8.12,8.11,8.12,6100.0
2010-11-16 15:30:00,8.12,8.12,8.11,8.11,14600.0,8.12,8.12,8.11,8.11,14600.0
2010-11-16 15:35:00,8.11,8.12,8.08,8.09,35300.0,8.11,8.12,8.08,8.09,35300.0
2010-11-16 15:40:00,8.09,8.09,8.08,8.08,6100.0,8.09,8.09,8.08,8.08,6100.0
2010-11-16 15:45:00,8.09,8.09,8.08,8.09,17700.0,8.09,8.09,8.08,8.09,17700.0
2010-11-16 15:50:00,8.09,8.11,8.08,8.11,46700.0,8.09,8.11,8.08,8.11,46700.0
2010-11-16 15:55:00,8.1,8.12,8.1,8.11,158700.0,8.1,8.12,8.1,8.11,158700.0
2010-11-17 09:30:00,8.11,8.12,8.08,8.12,16700.0,8.11,8.12,8.08,8.12,16700.0
2010-11-17 09:35:00,8.11,8.19,8.11,8.14,41500.0,8.11,8.19,8.11,8.14,41500.0
2010-11-17 09:40:00,8.15,8.17,8.1,8.1,19100.0,8.15,8.17,8.1,8.1,19100.0
2010-11-17 09:45:00,8.1,8.16,8.1,8.13,20600.0,8.1,8.16,8.1,8.13,20600.0
2010-11-17 09:50:00,8.14,8.17,8.13,8.14,37700.0,8.14,8.17,8.13,8.14,37700.0
2010-11-17 09:55:00,8.15,8.15,8.13,8.13,11000.0,8.15,8.15,8.13,8.13,11000.0
2010-11-17 10:00:00,8.13,8.16,8.13,8.15,22500.0,8.13,8.16,8.13,8.15,22500.0
2010-11-17 10:05:00,8.15,8.16,8.14,8.15,14700.0,8.15,8.16,8.14,8.15,14700.0
2010-11-17 10:10:00,8.16,8.16,8.14,8.14,20000.0,8.16,8.16,8.14,8.14,20000.0
2010-11-17 10:15:00,8.14,8.15,8.14,8.15,21600.0,8.14,8.15,8.14,8.15,21600.0
2010-11-17 10:20:00,8.14,8.17,8.13,8.13,53200.0,8.14,8.17,8.13,8.13,53200.0
2010-11-17 10:25:00,8.13,8.14,8.13,8.13,8500.0,8.13,8.14,8.13,8.13,8500.0
2010-11-17 10:30:00,8.14,8.15,8.13,8.13,38600.0,8.14,8.15,8.13,8.13,38600.0
2010-11-17 10:35:00,8.13,8.15,8.11,8.14,60500.0,8.13,8.15,8.11,8.14,60500.0
2010-11-17 10:40:00,8.14,8.16,8.14,8.15,14200.0,8.14,8.16,8.14,8.15,14200.0
2010-11-17 10:45:00,8.16,8.19,8.16,8.18,28400.0,8.16,8.19,8.16,8.18,28400.0
2010-11-17 10:50:00,8.17,8.19,8.17,8.18,7400.0,8.17,8.19,8.17,8.18,7400.0
2010-11-17 10:55:00,8.19,8.19,8.17,8.18,7600.0,8.19,8.19,8.17,8.18,7600.0
2010-11-17 11:00:00,8.18,8.2,8.17,8.18,14500.0,8.18,8.2,8.17,8.18,14500.0
2010-11-17 11:05:00,8.18,8.19,8.18,8.19,13400.0,8.18,8.19,8.18,8.19,13400.0
2010-11-17 11:10:00,8.18,8.21,8.18,8.2,15700.0,8.18,8.21,8.18,8.2,15700.0
2010-11-17 11:15:00,8.21,8.22,8.19,8.19,23500.0,8.21,8.22,8.19,8.19,23500.0
2010-11-17 11:20:00,8.2,8.2,8.19,8.19,6200.0,8.2,8.2,8.19,8.19,6200.0
2010-11-17 11:25:00,8.19,8.2,8.19,8.19,4500.0,8.19,8.2,8.19,8.19,4500.0
2010-11-17 11:30:00,8.19,8.2,8.19,8.19,9800.0,8.19,8.2,8.19,8.19,9800.0
2010-11-17 11:35:00,8.19,8.2,8.19,8.19,4100.0,8.19,8.2,8.19,8.19,4100.0
2010-11-17 11:40:00,8.19,8.2,8.17,8.18,19500.0,8.19,8.2,8.17,8.18,19500.0
2010-11-17 11:45:00,8.18,8.18,8.16,8.16,11100.0,8.18,8.18,8.16,8.16,11100.0
2010-11-17 11:50:00,8.16,8.18,8.16,8.18,12000.0,8.16,8.18,8.16,8.18,12000.0
2010-11-17 11:55:00,8.17,8.19,8.17,8.18,4700.0,8.17,8.19,8.17,8.18,4700.0
2010-11-17 12:00:00,8.19,8.19,8.18,8.19,13800.0,8.19,8.19,8.18,8.19,13800.0
2010-11-17 12:05:00,8.19,8.19,8.18,8.18,13800.0,8.19,8.19,8.18,8.18,13800.0
2010-11-17 12:10:00,8.18,8.19,8.18,8.18,8500.0,8.18,8.19,8.18,8.18,8500.0
2010-11-17 12:15:00,8.18,8.18,8.17,8.18,7300.0,8.18,8.18,8.17,8.18,7300.0
2010-11-17 12:20:00,8.18,8.18,8.17,8.18,5300.0,8.18,8.18,8.17,8.18,5300.0
2010-11-17 12:25:00,8.18,8.18,8.15,8.16,17300.0,8.18,8.18,8.15,8.16,17300.0
2010-11-17 12:30:00,8.17,8.17,8.16,8.17,7200.0,8.17,8.17,8.16,8.17,7200.0
2010-11-17 12:35:00,8.17,8.18,8.17,8.17,2600.0,8.17,8.18,8.17,8.17,2600.0
2010-11-17 12:40:00,8.17,8.18,8.17,8.17,2600.0,8.17,8.18,8.17,8.17,2600.0
2010-11-17 12:45:00,8.17,8.18,8.17,8.18,5500.0,8.17,8.18,8.17,8.18,5500.0
2010-11-17 12:50:00,8.17,8.18,8.17,8.17,3900.0,8.17,8.18,8.17,8.17,3900.0
2010-11-17 12:55:00,8.17,8.18,8.17,8.17,4500.0,8.17,8.18,8.17,8.17,4500.0
2010-11-17 13:00:00,8.17,8.18,8.17,8.17,7400.0,8.17,8.18,8.17,8.17,7400.0
2010-11-17 13:05:00,8.17,8.18,8.17,8.18,4200.0,8.17,8.18,8.17,8.18,4200.0
2010-11-17 13:10:00,8.17,8.18,8.17,8.17,4400.0,8.17,8.18,8.17,8.17,4400.0
2010-11-17 13:15:00,8.17,8.18,8.17,8.18,6600.0,8.17,8.18,8.17,8.18,6600.0
2010-11-17 13:20:00,8.17,8.18,8.17,8.17,4500.0,8.17,8.18,8.17,8.17,4500.0
2010-11-17 13:25:00,8.18,8.19,8.17,8.18,17700.0,8.18,8.19,8.17,8.18,17700.0
2010-11-17 13:30:00,8.19,8.19,8.19,8.19,2400.0,8.19,8.19,8.19,8.19,2400.0
2010-11-17 13:35:00,8.19,8.2,8.18,8.19,10500.0,8.19,8.2,8.18,8.19,10500.0
2010-11-17 13:40:00,8.2,8.2,8.17,8.17,28600.0,8.2,8.2,8.17,8.17,28600.0
2010-11-17 13:45:00,8.17,8.19,8.17,8.18,17600.0,8.17,8.19,8.17,8.18,17600.0
2010-11-17 13:50:00,8.18,8.19,8.17,8.17,25600.0,8.18,8.19,8.17,8.17,25600.0
2010-11-17 13:55:00,8.17,8.18,8.17,8.18,500.0,8.17,8.18,8.17,8.18,500.0
2010-11-17 14:00:00,8.17,8.18,8.17,8.17,5400.0,8.17,8.18,8.17,8.17,5400.0
2010-11-17 14:05:00,8.18,8.18,8.17,8.17,6100.0,8.18,8.18,8.17,8.17,6100.0
2010-11-17 14:10:00,8.17,8.18,8.15,8.16,26500.0,8.17,8.18,8.15,8.16,26500.0
2010-11-17 14:15:00,8.15,8.16,8.15,8.15,7900.0,8.15,8.16,8.15,8.15,7900.0
2010-11-17 14:20:00,8.15,8.16,8.15,8.15,5800.0,8.15,8.16,8.15,8.15,5800.0
2010-11-17 14:25:00,8.15,8.16,8.15,8.15,2900.0,8.15,8.16,8.15,8.15,2900.0
2010-11-17 14:30:00,8.15,8.17,8.15,8.17,20600.0,8.15,8.17,8.15,8.17,20600.0
2010-11-17 14:35:00,8.16,8.17,8.16,8.16,4700.0,8.16,8.17,8.16,8.16,4700.0
2010-11-17 14:40:00,8.16,8.17,8.16,8.16,5900.0,8.16,8.17,8.16,8.16,5900.0
2010-11-17 14:45:00,8.16,8.17,8.16,8.16,8000.0,8.16,8.17,8.16,8.16,8000.0
2010-11-17 14:50:00,8.16,8.17,8.16,8.16,16100.0,8.16,8.17,8.16,8.16,16100.0
2010-11-17 14:55:00,8.16,8.17,8.16,8.16,10100.0,8.16,8.17,8.16,8.16,10100.0
2010-11-17 15:00:00,8.16,8.16,8.15,8.15,19800.0,8.16,8.16,8.15,8.15,19800.0
2010-11-17 15:05:00,8.15,8.16,8.13,8.14,31100.0,8.15,8.16,8.13,8.14,31100.0
2010-11-17 15:10:00,8.13,8.15,8.13,8.13,22300.0,8.13,8.15,8.13,8.13,22300.0
2010-11-17 15:15:00,8.14,8.14,8.14,8.14,13800.0,8.14,8.14,8.14,8.14,13800.0
2010-11-17 15:20:00,8.13,8.14,8.13,8.14,6700.0,8.13,8.14,8.13,8.14,6700.0
2010-11-17 15:25:00,8.13,8.14,8.08,8.09,73000.0,8.13,8.14,8.08,8.09,73000.0
2010-11-17 15:30:00,8.08,8.12,8.08,8.12,21600.0,8.08,8.12,8.08,8.12,21600.0
2010-11-17 15:35:00,8.12,8.13,8.12,8.12,6800.0,8.12,8.13,8.12,8.12,6800.0
2010-11-17 15:40:00,8.13,8.14,8.12,8.14,14200.0,8.13,8.14,8.12,8.14,14200.0
2010-11-17 15:45:00,8.14,8.14,8.13,8.14,10900.0,8.14,8.14,8.13,8.14,10900.0
2010-11-17 15:50:00,8.14,8.15,8.13,8.14,20500.0,8.14,8.15,8.13,8.14,20500.0
2010-11-17 15:55:00,8.14,8.15,8.13,8.14,72400.0,8.14,8.15,8.13,8.14,72400.0
2010-11-18 09:30:00,8.21,8.24,8.19,8.22,17900.0,8.21,8.24,8.19,8.22,17900.0
2010-11-18 09:35:00,8.23,8.25,8.23,8.25,3400.0,8.23,8.25,8.23,8.25,3400.0
2010-11-18 09:40:00,8.24,8.28,8.21,8.23,90800.0,8.24,8.28,8.21,8.23,90800.0
2010-11-18 09:45:00,8.24,8.26,8.23,8.25,22400.0,8.24,8.26,8.23,8.25,22400.0
2010-11-18 09:50:00,8.26,8.28,8.26,8.28,27800.0,8.26,8.28,8.26,8.28,27800.0
2010-11-18 09:55:00,8.28,8.32,8.26,8.28,157000.0,8.28,8.32,8.26,8.28,157000.0
2010-11-18 10:00:00,8.29,8.32,8.28,8.29,111700.0,8.29,8.32,8.28,8.29,111700.0
2010-11-18 10:05:00,8.29,8.33,8.29,8.31,34800.0,8.29,8.33,8.29,8.31,34800.0
2010-11-18 10:10:00,8.31,8.34,8.31,8.32,31000.0,8.31,8.34,8.31,8.32,31000.0
2010-11-18 10:15:00,8.32,8.33,8.32,8.32,21500.0,8.32,8.33,8.32,8.32,21500.0
2010-11-18 10:20:00,8.33,8.33,8.31,8.33,90400.0,8.33,8.33,8.31,8.33,90400.0
2010-11-18 10:25:00,8.33,8.37,8.32,8.37,42700.0,8.33,8.37,8.32,8.37,42700.0
2010-11-18 10:30:00,8.36,8.36,8.34,8.34,10500.0,8.36,8.36,8.34,8.34,10500.0
2010-11-18 10:35:00,8.35,8.35,8.34,8.35,14800.0,8.35,8.35,8.34,8.35,14800.0
2010-11-18 10:40:00,8.35,8.35,8.33,8.33,13600.0,8.35,8.35,8.33,8.33,13600.0
2010-11-18 10:45:00,8.33,8.35,8.33,8.35,16800.0,8.33,8.35,8.33,8.35,16800.0
2010-11-18 10:50:00,8.35,8.36,8.35,8.35,3000.0,8.35,8.36,8.35,8.35,3000.0
2010-11-18 10:55:00,8.36,8.37,8.36,8.36,9500.0,8.36,8.37,8.36,8.36,9500.0
2010-11-18 11:00:00,8.36,8.38,8.36,8.38,10300.0,8.36,8.38,8.36,8.38,10300.0
2010-11-18 11:05:00,8.38,8.38,8.35,8.37,49800.0,8.38,8.38,8.35,8.37,49800.0
2010-11-18 11:10:00,8.38,8.38,8.36,8.36,14100.0,8.38,8.38,8.36,8.36,14100.0
2010-11-18 11:15:00,8.36,8.36,8.36,8.36,700.0,8.36,8.36,8.36,8.36,700.0
2010-11-18 11:20:00,8.37,8.37,8.36,8.36,6600.0,8.37,8.37,8.36,8.36,6600.0
2010-11-18 11:25:00,8.37,8.37,8.36,8.37,1000.0,8.37,8.37,8.36,8.37,1000.0
2010-11-18 11:30:00,8.37,8.37,8.36,8.37,800.0,8.37,8.37,8.36,8.37,800.0
2010-11-18 11:35:00,8.37,8.38,8.36,8.38,6200.0,8.37,8.38,8.36,8.38,6200.0
2010-11-18 11:40:00,8.38,8.39,8.38,8.39,6600.0,8.38,8.39,8.38,8.39,6600.0
2010-11-18 11:45:00,8.39,8.39,8.38,8.39,1200.0,8.39,8.39,8.38,8.39,1200.0
2010-11-18 11:50:00,8.38,8.43,8.38,8.41,28200.0,8.38,8.43,8.38,8.41,28200.0
2010-11-18 11:55:00,8.42,8.42,8.41,8.42,1600.0,8.42,8.42,8.41,8.42,1600.0
2010-11-18 12:00:00,8.42,8.42,8.41,8.41,3700.0,8.42,8.42,8.41,8.41,3700.0
2010-11-18 12:05:00,8.41,8.44,8.41,8.43,20500.0,8.41,8.44,8.41,8.43,20500.0
2010-11-18 12:10:00,8.44,8.44,8.41,8.41,15000.0,8.44,8.44,8.41,8.41,15000.0
2010-11-18 12:15:00,8.41,8.41,8.37,8.37,74600.0,8.41,8.41,8.37,8.37,74600.0
2010-11-18 12:20:00,8.37,8.38,8.37,8.37,2400.0,8.37,8.38,8.37,8.37,2400.0
2010-11-18 12:25:00,8.38,8.38,8.37,8.37,1900.0,8.38,8.38,8.37,8.37,1900.0
2010-11-18 12:30:00,8.37,8.37,8.33,8.33,39000.0,8.37,8.37,8.33,8.33,39000.0
2010-11-18 12:35:00,8.33,8.34,8.33,8.33,1500.0,8.33,8.34,8.33,8.33,1500.0
2010-11-18 12:40:00,8.34,8.34,8.33,8.33,2100.0,8.34,8.34,8.33,8.33,2100.0
2010-11-18 12:45:00,8.33,8.34,8.33,8.34,900.0,8.33,8.34,8.33,8.34,900.0
2010-11-18 12:50:00,8.33,8.34,8.33,8.34,1100.0,8.33,8.34,8.33,8.34,1100.0
2010-11-18 12:55:00,8.33,8.34,8.33,8.34,1000.0,8.33,8.34,8.33,8.34,1000.0
2010-11-18 13:00:00,8.33,8.34,8.33,8.33,1000.0,8.33,8.34,8.33,8.33,1000.0
2010-11-18 13:05:00,8.33,8.34,8.33,8.34,1100.0,8.33,8.34,8.33,8.34,1100.0
2010-11-18 13:10:00,8.33,8.34,8.33,8.34,1300.0,8.33,8.34,8.33,8.34,1300.0
2010-11-18 13:15:00,8.33,8.34,8.33,8.33,4400.0,8.33,8.34,8.33,8.33,4400.0
2010-11-18 13:20:00,8.34,8.34,8.33,8.33,1100.0,8.34,8.34,8.33,8.33,1100.0
2010-11-18 13:25:00,8.33,8.34,8.33,8.33,1800.0,8.33,8.34,8.33,8.33,1800.0
2010-11-18 13:30:00,8.33,8.33,8.31,8.32,11700.0,8.33,8.33,8.31,8.32,11700.0
2010-11-18 13:35:00,8.32,8.33,8.32,8.32,9900.0,8.32,8.33,8.32,8.32,9900.0
2010-11-18 13:40:00,8.32,8.32,8.32,8.32,900.0,8.32,8.32,8.32,8.32,900.0
2010-11-18 13:45:00,8.32,8.33,8.32,8.33,2600.0,8.32,8.33,8.32,8.33,2600.0
2010-11-18 13:50:00,8.32,8.33,8.32,8.32,3600.0,8.32,8.33,8.32,8.32,3600.0
2010-11-18 13:55:00,8.32,8.33,8.32,8.33,2000.0,8.32,8.33,8.32,8.33,2000.0
2010-11-18 14:00:00,8.32,8.33,8.32,8.32,1700.0,8.32,8.33,8.32,8.32,1700.0
2010-11-18 14:05:00,8.33,8.33,8.32,8.33,2500.0,8.33,8.33,8.32,8.33,2500.0
2010-11-18 14:10:00,8.32,8.33,8.32,8.32,6100.0,8.32,8.33,8.32,8.32,6100.0
2010-11-18 14:15:00,8.32,8.33,8.32,8.32,1900.0,8.32,8.33,8.32,8.32,1900.0
2010-11-18 14:20:00,8.32,8.32,8.31,8.31,9200.0,8.32,8.32,8.31,8.31,9200.0
2010-11-18 14:25:00,8.31,8.31,8.31,8.31,1100.0,8.31,8.31,8.31,8.31,1100.0
2010-11-18 14:30:00,8.31,8.32,8.31,8.31,900.0,8.31,8.32,8.31,8.31,900.0
2010-11-18 14:35:00,8.31,8.32,8.31,8.31,2100.0,8.31,8.32,8.31,8.31,2100.0
2010-11-18 14:40:00,8.31,8.32,8.31,8.32,500.0,8.31,8.32,8.31,8.32,500.0
2010-11-18 14:45:00,8.31,8.35,8.31,8.35,21700.0,8.31,8.35,8.31,8.35,21700.0
2010-11-18 14:50:00,8.35,8.35,8.34,8.35,6200.0,8.35,8.35,8.34,8.35,6200.0
2010-11-18 14:55:00,8.34,8.35,8.34,8.35,3900.0,8.34,8.35,8.34,8.35,3900.0
2010-11-18 15:00:00,8.35,8.36,8.35,8.36,16900.0,8.35,8.36,8.35,8.36,16900.0
2010-11-18 15:05:00,8.36,8.36,8.35,8.35,3800.0,8.36,8.36,8.35,8.35,3800.0
2010-11-18 15:10:00,8.36,8.36,8.35,8.36,5100.0,8.36,8.36,8.35,8.36,5100.0
2010-11-18 15:15:00,8.35,8.36,8.35,8.35,3700.0,8.35,8.36,8.35,8.35,3700.0
2010-11-18 15:20:00,8.36,8.36,8.35,8.35,10300.0,8.36,8.36,8.35,8.35,10300.0
2010-11-18 15:25:00,8.35,8.36,8.35,8.36,8300.0,8.35,8.36,8.35,8.36,8300.0
2010-11-18 15:30:00,8.36,8.36,8.35,8.35,4400.0,8.36,8.36,8.35,8.35,4400.0
2010-11-18 15:35:00,8.36,8.36,8.34,8.35,25000.0,8.36,8.36,8.34,8.35,25000.0
2010-11-18 15:40:00,8.35,8.35,8.34,8.35,9800.0,8.35,8.35,8.34,8.35,9800.0
2010-11-18 15:45:00,8.34,8.35,8.34,8.35,15100.0,8.34,8.35,8.34,8.35,15100.0
2010-11-18 15:50:00,8.34,8.35,8.34,8.34,22800.0,8.34,8.35,8.34,8.34,22800.0
2010-11-18 15:55:00,8.35,8.35,8.34,8.35,68400.0,8.35,8.35,8.34,8.35,68400.0
2010-11-19 09:30:00,8.35,8.38,8.34,8.37,22600.0,8.35,8.38,8.34,8.37,22600.0
2010-11-19 09:35:00,8.38,8.39,8.36,8.37,8500.0,8.38,8.39,8.36,8.37,8500.0
2010-11-19 09:40:00,8.37,8.4,8.36,8.39,11500.0,8.37,8.4,8.36,8.39,11500.0
2010-11-19 09:45:00,8.38,8.39,8.33,8.35,19000.0,8.38,8.39,8.33,8.35,19000.0
2010-11-19 09:50:00,8.34,8.37,8.32,8.33,15900.0,8.34,8.37,8.32,8.33,15900.0
2010-11-19 09:55:00,8.34,8.37,8.33,8.36,15800.0,8.34,8.37,8.33,8.36,15800.0
2010-11-19 10:00:00,8.36,8.37,8.36,8.36,9300.0,8.36,8.37,8.36,8.36,9300.0
2010-11-19 10:05:00,8.37,8.37,8.33,8.33,12800.0,8.37,8.37,8.33,8.33,12800.0
2010-11-19 10:10:00,8.34,8.36,8.33,8.36,15800.0,8.34,8.36,8.33,8.36,15800.0
2010-11-19 10:15:00,8.36,8.36,8.34,8.35,9900.0,8.36,8.36,8.34,8.35,9900.0
2010-11-19 10:20:00,8.34,8.35,8.34,8.34,3900.0,8.34,8.35,8.34,8.34,3900.0
2010-11-19 10:25:00,8.34,8.35,8.34,8.34,3800.0,8.34,8.35,8.34,8.34,3800.0
2010-11-19 10:30:00,8.35,8.35,8.34,8.34,4200.0,8.35,8.35,8.34,8.34,4200.0
2010-11-19 10:35:00,8.35,8.35,8.33,8.33,11600.0,8.35,8.35,8.33,8.33,11600.0
2010-11-19 10:40:00,8.33,8.35,8.33,8.35,16600.0,8.33,8.35,8.33,8.35,16600.0
2010-11-19 10:45:00,8.35,8.41,8.35,8.41,30600.0,8.35,8.41,8.35,8.41,30600.0
2010-11-19 10:50:00,8.41,8.43,8.4,8.43,31300.0,8.41,8.43,8.4,8.43,31300.0
2010-11-19 10:55:00,8.43,8.43,8.42,8.43,7000.0,8.43,8.43,8.42,8.43,7000.0
2010-11-19 11:00:00,8.42,8.43,8.41,8.42,8600.0,8.42,8.43,8.41,8.42,8600.0
2010-11-19 11:05:00,8.41,8.42,8.41,8.41,9100.0,8.41,8.42,8.41,8.41,9100.0
2010-11-19 11:10:00,8.42,8.42,8.41,8.42,4800.0,8.42,8.42,8.41,8.42,4800.0
2010-11-19 11:15:00,8.41,8.42,8.39,8.4,8100.0,8.41,8.42,8.39,8.4,8100.0
2010-11-19 11:20:00,8.39,8.4,8.39,8.39,5400.0,8.39,8.4,8.39,8.39,5400.0
2010-11-19 11:25:00,8.39,8.4,8.38,8.38,6000.0,8.39,8.4,8.38,8.38,6000.0
2010-11-19 11:30:00,8.38,8.41,8.38,8.4,24500.0,8.38,8.41,8.38,8.4,24500.0
2010-11-19 11:35:00,8.4,8.41,8.4,8.4,2600.0,8.4,8.41,8.4,8.4,2600.0
2010-11-19 11:40:00,8.4,8.41,8.4,8.4,3500.0,8.4,8.41,8.4,8.4,3500.0
2010-11-19 11:45:00,8.4,8.41,8.4,8.4,2600.0,8.4,8.41,8.4,8.4,2600.0
2010-11-19 11:50:00,8.41,8.41,8.4,8.4,1400.0,8.41,8.41,8.4,8.4,1400.0
2010-11-19 11:55:00,8.4,8.41,8.38,8.39,15100.0,8.4,8.41,8.38,8.39,15100.0
2010-11-19 12:00:00,8.38,8.39,8.38,8.39,2100.0,8.38,8.39,8.38,8.39,2100.0
2010-11-19 12:05:00,8.39,8.39,8.38,8.38,2300.0,8.39,8.39,8.38,8.38,2300.0
2010-11-19 12:10:00,8.39,8.39,8.38,8.39,2600.0,8.39,8.39,8.38,8.39,2600.0
2010-11-19 12:15:00,8.39,8.39,8.38,8.38,1600.0,8.39,8.39,8.38,8.38,1600.0
2010-11-19 12:20:00,8.38,8.39,8.38,8.38,4800.0,8.38,8.39,8.38,8.38,4800.0
2010-11-19 12:25:00,8.38,8.38,8.37,8.37,3300.0,8.38,8.38,8.37,8.37,3300.0
2010-11-19 12:30:00,8.37,8.38,8.37,8.37,3000.0,8.37,8.38,8.37,8.37,3000.0
2010-11-19 12:35:00,8.38,8.38,8.37,8.37,2600.0,8.38,8.38,8.37,8.37,2600.0
2010-11-19 12:40:00,8.38,8.38,8.37,8.37,1900.0,8.38,8.38,8.37,8.37,1900.0
2010-11-19 12:45:00,8.37,8.38,8.37,8.37,1700.0,8.37,8.38,8.37,8.37,1700.0
2010-11-19 12:50:00,8.38,8.38,8.37,8.37,3100.0,8.38,8.38,8.37,8.37,3100.0
2010-11-19 12:55:00,8.37,8.38,8.37,8.37,11400.0,8.37,8.38,8.37,8.37,11400.0
2010-11-19 13:00:00,8.37,8.38,8.37,8.37,7700.0,8.37,8.38,8.37,8.37,7700.0
2010-11-19 13:05:00,8.37,8.38,8.37,8.37,6400.0,8.37,8.38,8.37,8.37,6400.0
2010-11-19 13:10:00,8.37,8.37,8.36,8.37,3300.0,8.37,8.37,8.36,8.37,3300.0
2010-11-19 13:15:00,8.36,8.36,8.35,8.36,7800.0,8.36,8.36,8.35,8.36,7800.0
2010-11-19 13:20:00,8.36,8.36,8.35,8.36,2300.0,8.36,8.36,8.35,8.36,2300.0
2010-11-19 13:25:00,8.35,8.36,8.35,8.36,7300.0,8.35,8.36,8.35,8.36,7300.0
2010-11-19 13:30:00,8.35,8.36,8.35,8.35,1400.0,8.35,8.36,8.35,8.35,1400.0
2010-11-19 13:35:00,8.36,8.36,8.35,8.36,1800.0,8.36,8.36,8.35,8.36,1800.0
2010-11-19 13:40:00,8.35,8.36,8.35,8.36,1400.0,8.35,8.36,8.35,8.36,1400.0
2010-11-19 13:45:00,8.35,8.36,8.35,8.35,2000.0,8.35,8.36,8.35,8.35,2000.0
2010-11-19 13:50:00,8.35,8.36,8.35,8.35,1600.0,8.35,8.36,8.35,8.35,1600.0
2010-11-19 13:55:00,8.35,8.36,8.35,8.35,2400.0,8.35,8.36,8.35,8.35,2400.0
2010-11-19 14:00:00,8.36,8.37,8.35,8.36,38100.0,8.36,8.37,8.35,8.36,38100.0
2010-11-19 14:05:00,8.37,8.37,8.36,8.37,3200.0,8.37,8.37,8.36,8.37,3200.0
2010-11-19 14:10:00,8.36,8.37,8.36,8.37,3200.0,8.36,8.37,8.36,8.37,3200.0
2010-11-19 14:15:00,8.37,8.37,8.36,8.37,4600.0,8.37,8.37,8.36,8.37,4600.0
2010-11-19 14:20:00,8.36,8.37,8.36,8.37,8200.0,8.36,8.37,8.36,8.37,8200.0
2010-11-19 14:25:00,8.36,8.37,8.36,8.36,7500.0,8.36,8.37,8.36,8.36,7500.0
2010-11-19 14:30:00,8.37,8.37,8.36,8.37,3600.0,8.37,8.37,8.36,8.37,3600.0
2010-11-19 14:35:00,8.36,8.37,8.36,8.36,3100.0,8.36,8.37,8.36,8.36,3100.0
2010-11-19 14:40:00,8.37,8.37,8.36,8.36,3200.0,8.37,8.37,8.36,8.36,3200.0
2010-11-19 14:45:00,8.37,8.37,8.36,8.36,5200.0,8.37,8.37,8.36,8.36,5200.0
2010-11-19 14:50:00,8.37,8.37,8.36,8.37,5700.0,8.37,8.37,8.36,8.37,5700.0
2010-11-19 14:55:00,8.36,8.37,8.36,8.36,17300.0,8.36,8.37,8.36,8.36,17300.0
2010-11-19 15:00:00,8.36,8.36,8.35,8.36,14800.0,8.36,8.36,8.35,8.36,14800.0
2010-11-19 15:05:00,8.35,8.36,8.35,8.35,6700.0,8.35,8.36,8.35,8.35,6700.0
2010-11-19 15:10:00,8.35,8.35,8.32,8.32,31900.0,8.35,8.35,8.32,8.32,31900.0
2010-11-19 15:15:00,8.32,8.33,8.32,8.32,6500.0,8.32,8.33,8.32,8.32,6500.0
2010-11-19 15:20:00,8.32,8.33,8.32,8.33,6300.0,8.32,8.33,8.32,8.33,6300.0
2010-11-19 15:25:00,8.32,8.33,8.32,8.32,13500.0,8.32,8.33,8.32,8.32,13500.0
2010-11-19 15:30:00,8.32,8.32,8.3,8.31,18900.0,8.32,8.32,8.3,8.31,18900.0
2010-11-19 15:35:00,8.3,8.31,8.3,8.31,10300.0,8.3,8.31,8.3,8.31,10300.0
2010-11-19 15:40:00,8.3,8.31,8.3,8.31,8100.0,8.3,8.31,8.3,8.31,8100.0
2010-11-19 15:45:00,8.31,8.33,8.3,8.33,28700.0,8.31,8.33,8.3,8.33,28700.0
2010-11-19 15:50:00,8.33,8.33,8.32,8.32,13000.0,8.33,8.33,8.32,8.32,13000.0
2010-11-19 15:55:00,8.33,8.33,8.32,8.33,56300.0,8.33,8.33,8.32,8.33,56300.0
2010-11-22 09:30:00,8.27,8.31,8.27,8.29,16500.0,8.27,8.31,8.27,8.29,16500.0
2010-11-22 09:35:00,8.29,8.32,8.28,8.31,17400.0,8.29,8.32,8.28,8.31,17400.0
2010-11-22 09:40:00,8.3,8.32,8.3,8.32,10200.0,8.3,8.32,8.3,8.32,10200.0
2010-11-22 09:45:00,8.32,8.35,8.32,8.34,12000.0,8.32,8.35,8.32,8.34,12000.0
2010-11-22 09:50:00,8.34,8.38,8.33,8.38,18100.0,8.34,8.38,8.33,8.38,18100.0
2010-11-22 09:55:00,8.38,8.42,8.38,8.4,46900.0,8.38,8.42,8.38,8.4,46900.0
2010-11-22 10:00:00,8.4,8.43,8.38,8.39,44000.0,8.4,8.43,8.38,8.39,44000.0
2010-11-22 10:05:00,8.39,8.4,8.36,8.37,20500.0,8.39,8.4,8.36,8.37,20500.0
2010-11-22 10:10:00,8.36,8.37,8.35,8.37,9500.0,8.36,8.37,8.35,8.37,9500.0
2010-11-22 10:15:00,8.37,8.37,8.35,8.35,12300.0,8.37,8.37,8.35,8.35,12300.0
2010-11-22 10:20:00,8.35,8.35,8.33,8.34,14400.0,8.35,8.35,8.33,8.34,14400.0
2010-11-22 10:25:00,8.33,8.34,8.31,8.33,24900.0,8.33,8.34,8.31,8.33,24900.0
2010-11-22 10:30:00,8.33,8.35,8.31,8.32,63700.0,8.33,8.35,8.31,8.32,63700.0
2010-11-22 10:35:00,8.33,8.34,8.32,8.34,16500.0,8.33,8.34,8.32,8.34,16500.0
2010-11-22 10:40:00,8.34,8.34,8.33,8.34,3000.0,8.34,8.34,8.33,8.34,3000.0
2010-11-22 10:45:00,8.34,8.34,8.33,8.34,13600.0,8.34,8.34,8.33,8.34,13600.0
2010-11-22 10:50:00,8.34,8.34,8.33,8.34,42600.0,8.34,8.34,8.33,8.34,42600.0
2010-11-22 10:55:00,8.34,8.34,8.29,8.29,25800.0,8.34,8.34,8.29,8.29,25800.0
2010-11-22 11:00:00,8.3,8.3,8.26,8.27,54200.0,8.3,8.3,8.26,8.27,54200.0
2010-11-22 11:05:00,8.27,8.31,8.27,8.28,48800.0,8.27,8.31,8.27,8.28,48800.0
2010-11-22 11:10:00,8.28,8.29,8.28,8.29,5200.0,8.28,8.29,8.28,8.29,5200.0
2010-11-22 11:15:00,8.29,8.3,8.27,8.29,82200.0,8.29,8.3,8.27,8.29,82200.0
2010-11-22 11:20:00,8.29,8.3,8.29,8.3,2500.0,8.29,8.3,8.29,8.3,2500.0
2010-11-22 11:25:00,8.29,8.3,8.27,8.3,23400.0,8.29,8.3,8.27,8.3,23400.0
2010-11-22 11:30:00,8.3,8.3,8.29,8.3,2400.0,8.3,8.3,8.29,8.3,2400.0
2010-11-22 11:35:00,8.3,8.3,8.29,8.3,4500.0,8.3,8.3,8.29,8.3,4500.0
2010-11-22 11:40:00,8.3,8.3,8.29,8.3,2400.0,8.3,8.3,8.29,8.3,2400.0
2010-11-22 11:45:00,8.29,8.3,8.29,8.3,5100.0,8.29,8.3,8.29,8.3,5100.0
2010-11-22 11:50:00,8.29,8.3,8.29,8.3,1900.0,8.29,8.3,8.29,8.3,1900.0
2010-11-22 11:55:00,8.29,8.3,8.29,8.29,4200.0,8.29,8.3,8.29,8.29,4200.0
2010-11-22 12:00:00,8.3,8.3,8.29,8.29,3500.0,8.3,8.3,8.29,8.29,3500.0
2010-11-22 12:05:00,8.29,8.3,8.27,8.28,50900.0,8.29,8.3,8.27,8.28,50900.0
2010-11-22 12:10:00,8.28,8.29,8.28,8.28,2000.0,8.28,8.29,8.28,8.28,2000.0
2010-11-22 12:15:00,8.28,8.29,8.28,8.28,3500.0,8.28,8.29,8.28,8.28,3500.0
2010-11-22 12:20:00,8.28,8.29,8.28,8.28,5300.0,8.28,8.29,8.28,8.28,5300.0
2010-11-22 12:25:00,8.28,8.29,8.26,8.26,35000.0,8.28,8.29,8.26,8.26,35000.0
2010-11-22 12:30:00,8.26,8.27,8.22,8.24,52600.0,8.26,8.27,8.22,8.24,52600.0
2010-11-22 12:35:00,8.24,8.24,8.21,8.23,32900.0,8.24,8.24,8.21,8.23,32900.0
2010-11-22 12:40:00,8.23,8.23,8.22,8.23,6800.0,8.23,8.23,8.22,8.23,6800.0
2010-11-22 12:45:00,8.22,8.23,8.2,8.2,23400.0,8.22,8.23,8.2,8.2,23400.0
2010-11-22 12:50:00,8.2,8.21,8.19,8.2,18200.0,8.2,8.21,8.19,8.2,18200.0
2010-11-22 12:55:00,8.19,8.2,8.19,8.19,4000.0,8.19,8.2,8.19,8.19,4000.0
2010-11-22 13:00:00,8.19,8.2,8.19,8.19,5300.0,8.19,8.2,8.19,8.19,5300.0
2010-11-22 13:05:00,8.2,8.2,8.19,8.19,4500.0,8.2,8.2,8.19,8.19,4500.0
2010-11-22 13:10:00,8.19,8.2,8.19,8.19,4400.0,8.19,8.2,8.19,8.19,4400.0
2010-11-22 13:15:00,8.19,8.2,8.19,8.2,14900.0,8.19,8.2,8.19,8.2,14900.0
2010-11-22 13:20:00,8.19,8.2,8.19,8.19,5200.0,8.19,8.2,8.19,8.19,5200.0
2010-11-22 13:25:00,8.19,8.2,8.19,8.2,4700.0,8.19,8.2,8.19,8.2,4700.0
2010-11-22 13:30:00,8.19,8.22,8.19,8.22,34600.0,8.19,8.22,8.19,8.22,34600.0
2010-11-22 13:35:00,8.22,8.22,8.21,8.22,3100.0,8.22,8.22,8.21,8.22,3100.0
2010-11-22 13:40:00,8.22,8.24,8.22,8.24,8400.0,8.22,8.24,8.22,8.24,8400.0
2010-11-22 13:45:00,8.24,8.26,8.23,8.24,73400.0,8.24,8.26,8.23,8.24,73400.0
2010-11-22 13:50:00,8.23,8.23,8.2,8.23,152600.0,8.23,8.23,8.2,8.23,152600.0
2010-11-22 13:55:00,8.23,8.23,8.22,8.23,4500.0,8.23,8.23,8.22,8.23,4500.0
2010-11-22 14:00:00,8.22,8.24,8.22,8.23,16400.0,8.22,8.24,8.22,8.23,16400.0
2010-11-22 14:05:00,8.24,8.24,8.23,8.23,15900.0,8.24,8.24,8.23,8.23,15900.0
2010-11-22 14:10:00,8.22,8.23,8.21,8.22,32700.0,8.22,8.23,8.21,8.22,32700.0
2010-11-22 14:15:00,8.22,8.23,8.21,8.23,57100.0,8.22,8.23,8.21,8.23,57100.0
2010-11-22 14:20:00,8.22,8.23,8.22,8.22,17700.0,8.22,8.23,8.22,8.22,17700.0
2010-11-22 14:25:00,8.23,8.23,8.21,8.21,17900.0,8.23,8.23,8.21,8.21,17900.0
2010-11-22 14:30:00,8.21,8.22,8.19,8.2,31300.0,8.21,8.22,8.19,8.2,31300.0
2010-11-22 14:35:00,8.19,8.2,8.19,8.2,47100.0,8.19,8.2,8.19,8.2,47100.0
2010-11-22 14:40:00,8.2,8.2,8.2,8.2,6400.0,8.2,8.2,8.2,8.2,6400.0
2010-11-22 14:45:00,8.2,8.23,8.2,8.23,61100.0,8.2,8.23,8.2,8.23,61100.0
2010-11-22 14:50:00,8.23,8.25,8.22,8.22,39400.0,8.23,8.25,8.22,8.22,39400.0
2010-11-22 14:55:00,8.22,8.22,8.2,8.21,53400.0,8.22,8.22,8.2,8.21,53400.0
2010-11-22 15:00:00,8.2,8.21,8.2,8.21,47100.0,8.2,8.21,8.2,8.21,47100.0
2010-11-22 15:05:00,8.21,8.21,8.19,8.19,43300.0,8.21,8.21,8.19,8.19,43300.0
2010-11-22 15:10:00,8.2,8.21,8.19,8.19,88900.0,8.2,8.21,8.19,8.19,88900.0
2010-11-22 15:15:00,8.2,8.21,8.19,8.2,80100.0,8.2,8.21,8.19,8.2,80100.0
2010-11-22 15:20:00,8.2,8.21,8.19,8.21,139400.0,8.2,8.21,8.19,8.21,139400.0
2010-11-22 15:25:00,8.21,8.21,8.19,8.2,96800.0,8.21,8.21,8.19,8.2,96800.0
2010-11-22 15:30:00,8.2,8.2,8.19,8.2,60900.0,8.2,8.2,8.19,8.2,60900.0
2010-11-22 15:35:00,8.2,8.2,8.19,8.2,41800.0,8.2,8.2,8.19,8.2,41800.0
2010-11-22 15:40:00,8.19,8.2,8.19,8.2,66600.0,8.19,8.2,8.19,8.2,66600.0
2010-11-22 15:45:00,8.2,8.2,8.19,8.2,194300.0,8.2,8.2,8.19,8.2,194300.0
2010-11-22 15:50:00,8.19,8.2,8.19,8.2,74300.0,8.19,8.2,8.19,8.2,74300.0
2010-11-22 15:55:00,8.2,8.2,8.19,8.19,275600.0,8.2,8.2,8.19,8.19,275600.0
2010-11-23 09:30:00,8.07,8.13,8.04,8.06,71700.0,8.07,8.13,8.04,8.06,71700.0
2010-11-23 09:35:00,8.05,8.08,8.05,8.07,15600.0,8.05,8.08,8.05,8.07,15600.0
2010-11-23 09:40:00,8.07,8.15,8.06,8.15,18200.0,8.07,8.15,8.06,8.15,18200.0
2010-11-23 09:45:00,8.15,8.18,8.14,8.18,21600.0,8.15,8.18,8.14,8.18,21600.0
2010-11-23 09:50:00,8.18,8.18,8.1,8.1,59900.0,8.18,8.18,8.1,8.1,59900.0
2010-11-23 09:55:00,8.1,8.11,8.08,8.08,60900.0,8.1,8.11,8.08,8.08,60900.0
2010-11-23 10:00:00,8.08,8.09,8.07,8.08,11100.0,8.08,8.09,8.07,8.08,11100.0
2010-11-23 10:05:00,8.08,8.11,8.07,8.11,54300.0,8.08,8.11,8.07,8.11,54300.0
2010-11-23 10:10:00,8.1,8.11,8.09,8.11,31500.0,8.1,8.11,8.09,8.11,31500.0
2010-11-23 10:15:00,8.1,8.16,8.1,8.15,33600.0,8.1,8.16,8.1,8.15,33600.0
2010-11-23 10:20:00,8.16,8.16,8.15,8.16,3700.0,8.16,8.16,8.15,8.16,3700.0
2010-11-23 10:25:00,8.16,8.16,8.13,8.13,44100.0,8.16,8.16,8.13,8.13,44100.0
2010-11-23 10:30:00,8.14,8.15,8.13,8.13,55900.0,8.14,8.15,8.13,8.13,55900.0
2010-11-23 10:35:00,8.12,8.14,8.11,8.11,29500.0,8.12,8.14,8.11,8.11,29500.0
2010-11-23 10:40:00,8.11,8.14,8.11,8.11,36800.0,8.11,8.14,8.11,8.11,36800.0
2010-11-23 10:45:00,8.11,8.12,8.1,8.11,30900.0,8.11,8.12,8.1,8.11,30900.0
2010-11-23 10:50:00,8.1,8.11,8.09,8.09,16100.0,8.1,8.11,8.09,8.09,16100.0
2010-11-23 10:55:00,8.09,8.11,8.09,8.11,20000.0,8.09,8.11,8.09,8.11,20000.0
2010-11-23 11:00:00,8.1,8.1,8.09,8.09,41500.0,8.1,8.1,8.09,8.09,41500.0
2010-11-23 11:05:00,8.1,8.1,8.07,8.07,8600.0,8.1,8.1,8.07,8.07,8600.0
2010-11-23 11:10:00,8.07,8.07,8.05,8.07,82700.0,8.07,8.07,8.05,8.07,82700.0
2010-11-23 11:15:00,8.06,8.08,8.06,8.08,6600.0,8.06,8.08,8.06,8.08,6600.0
2010-11-23 11:20:00,8.07,8.08,8.06,8.07,25800.0,8.07,8.08,8.06,8.07,25800.0
2010-11-23 11:25:00,8.06,8.07,8.05,8.05,22800.0,8.06,8.07,8.05,8.05,22800.0
2010-11-23 11:30:00,8.05,8.06,8.05,8.05,17400.0,8.05,8.06,8.05,8.05,17400.0
2010-11-23 11:35:00,8.05,8.08,8.05,8.07,63600.0,8.05,8.08,8.05,8.07,63600.0
2010-11-23 11:40:00,8.07,8.08,8.07,8.07,4200.0,8.07,8.08,8.07,8.07,4200.0
2010-11-23 11:45:00,8.07,8.08,8.07,8.07,4900.0,8.07,8.08,8.07,8.07,4900.0
2010-11-23 11:50:00,8.08,8.08,8.07,8.08,12600.0,8.08,8.08,8.07,8.08,12600.0
2010-11-23 11:55:00,8.07,8.08,8.05,8.05,35100.0,8.07,8.08,8.05,8.05,35100.0
2010-11-23 12:00:00,8.05,8.09,8.05,8.08,75300.0,8.05,8.09,8.05,8.08,75300.0
2010-11-23 12:05:00,8.08,8.1,8.08,8.1,18300.0,8.08,8.1,8.08,8.1,18300.0
2010-11-23 12:10:00,8.09,8.1,8.09,8.09,4900.0,8.09,8.1,8.09,8.09,4900.0
2010-11-23 12:15:00,8.09,8.09,8.08,8.08,26400.0,8.09,8.09,8.08,8.08,26400.0
2010-11-23 12:20:00,8.09,8.09,8.08,8.08,40500.0,8.09,8.09,8.08,8.08,40500.0
2010-11-23 12:25:00,8.08,8.08,8.08,8.08,7800.0,8.08,8.08,8.08,8.08,7800.0
2010-11-23 12:30:00,8.08,8.09,8.08,8.08,47600.0,8.08,8.09,8.08,8.08,47600.0
2010-11-23 12:35:00,8.09,8.09,8.08,8.09,6700.0,8.09,8.09,8.08,8.09,6700.0
2010-11-23 12:40:00,8.08,8.09,8.07,8.08,17400.0,8.08,8.09,8.07,8.08,17400.0
2010-11-23 12:45:00,8.07,8.1,8.07,8.09,28200.0,8.07,8.1,8.07,8.09,28200.0
2010-11-23 12:50:00,8.09,8.1,8.08,8.1,12700.0,8.09,8.1,8.08,8.1,12700.0
2010-11-23 12:55:00,8.1,8.1,8.09,8.09,5500.0,8.1,8.1,8.09,8.09,5500.0
2010-11-23 13:00:00,8.09,8.1,8.09,8.1,5300.0,8.09,8.1,8.09,8.1,5300.0
2010-11-23 13:05:00,8.09,8.1,8.09,8.09,31000.0,8.09,8.1,8.09,8.09,31000.0
2010-11-23 13:10:00,8.09,8.1,8.09,8.1,7600.0,8.09,8.1,8.09,8.1,7600.0
2010-11-23 13:15:00,8.09,8.1,8.09,8.09,7900.0,8.09,8.1,8.09,8.09,7900.0
2010-11-23 13:20:00,8.09,8.1,8.09,8.09,7900.0,8.09,8.1,8.09,8.09,7900.0
2010-11-23 13:25:00,8.09,8.11,8.09,8.11,18600.0,8.09,8.11,8.09,8.11,18600.0
2010-11-23 13:30:00,8.1,8.11,8.1,8.1,6600.0,8.1,8.11,8.1,8.1,6600.0
2010-11-23 13:35:00,8.1,8.11,8.1,8.11,12000.0,8.1,8.11,8.1,8.11,12000.0
2010-11-23 13:40:00,8.1,8.11,8.1,8.1,9000.0,8.1,8.11,8.1,8.1,9000.0
2010-11-23 13:45:00,8.1,8.11,8.1,8.1,23600.0,8.1,8.11,8.1,8.1,23600.0
2010-11-23 13:50:00,8.09,8.1,8.09,8.09,7700.0,8.09,8.1,8.09,8.09,7700.0
2010-11-23 13:55:00,8.1,8.11,8.09,8.09,50000.0,8.1,8.11,8.09,8.09,50000.0
2010-11-23 14:00:00,8.1,8.1,8.06,8.06,25900.0,8.1,8.1,8.06,8.06,25900.0
2010-11-23 14:05:00,8.07,8.07,8.06,8.06,10000.0,8.07,8.07,8.06,8.06,10000.0
2010-11-23 14:10:00,8.06,8.07,8.06,8.06,8900.0,8.06,8.07,8.06,8.06,8900.0
2010-11-23 14:15:00,8.06,8.07,8.06,8.06,45300.0,8.06,8.07,8.06,8.06,45300.0
2010-11-23 14:20:00,8.06,8.07,8.06,8.06,22800.0,8.06,8.07,8.06,8.06,22800.0
2010-11-23 14:25:00,8.06,8.07,8.06,8.06,10600.0,8.06,8.07,8.06,8.06,10600.0
2010-11-23 14:30:00,8.06,8.07,8.06,8.07,8400.0,8.06,8.07,8.06,8.07,8400.0
2010-11-23 14:35:00,8.06,8.07,8.06,8.06,11500.0,8.06,8.07,8.06,8.06,11500.0
2010-11-23 14:40:00,8.06,8.07,8.06,8.07,19400.0,8.06,8.07,8.06,8.07,19400.0
2010-11-23 14:45:00,8.06,8.07,8.06,8.06,10000.0,8.06,8.07,8.06,8.06,10000.0
2010-11-23 14:50:00,8.06,8.07,8.06,8.06,15800.0,8.06,8.07,8.06,8.06,15800.0
2010-11-23 14:55:00,8.06,8.07,8.06,8.06,15700.0,8.06,8.07,8.06,8.06,15700.0
2010-11-23 15:00:00,8.06,8.07,8.05,8.05,94800.0,8.06,8.07,8.05,8.05,94800.0
2010-11-23 15:05:00,8.06,8.06,8.05,8.05,6700.0,8.06,8.06,8.05,8.05,6700.0
2010-11-23 15:10:00,8.05,8.06,8.05,8.05,18000.0,8.05,8.06,8.05,8.05,18000.0
2010-11-23 15:15:00,8.05,8.08,8.05,8.08,61600.0,8.05,8.08,8.05,8.08,61600.0
2010-11-23 15:20:00,8.07,8.08,8.06,8.07,35800.0,8.07,8.08,8.06,8.07,35800.0
2010-11-23 15:25:00,8.06,8.07,8.06,8.06,12400.0,8.06,8.07,8.06,8.06,12400.0
2010-11-23 15:30:00,8.06,8.07,8.06,8.07,31800.0,8.06,8.07,8.06,8.07,31800.0
2010-11-23 15:35:00,8.06,8.07,8.05,8.06,41800.0,8.06,8.07,8.05,8.06,41800.0
2010-11-23 15:40:00,8.06,8.06,8.05,8.05,19600.0,8.06,8.06,8.05,8.05,19600.0
2010-11-23 15:45:00,8.05,8.06,8.05,8.06,40100.0,8.05,8.06,8.05,8.06,40100.0
2010-11-23 15:50:00,8.05,8.06,8.05,8.05,54000.0,8.05,8.06,8.05,8.05,54000.0
2010-11-23 15:55:00,8.06,8.06,8.05,8.05,94900.0,8.06,8.06,8.05,8.05,94900.0
2010-11-24 09:30:00,8.12,8.19,8.0,8.18,38800.0,8.12,8.19,8.0,8.18,38800.0
2010-11-24 09:35:00,8.17,8.17,8.11,8.11,25500.0,8.17,8.17,8.11,8.11,25500.0
2010-11-24 09:40:00,8.11,8.12,8.1,8.11,11700.0,8.11,8.12,8.1,8.11,11700.0
2010-11-24 09:45:00,8.12,8.14,8.11,8.13,51200.0,8.12,8.14,8.11,8.13,51200.0
2010-11-24 09:50:00,8.12,8.13,8.11,8.13,7500.0,8.12,8.13,8.11,8.13,7500.0
2010-11-24 09:55:00,8.13,8.16,8.12,8.15,21900.0,8.13,8.16,8.12,8.15,21900.0
2010-11-24 10:00:00,8.15,8.15,8.13,8.14,12700.0,8.15,8.15,8.13,8.14,12700.0
2010-11-24 10:05:00,8.15,8.15,8.14,8.15,6800.0,8.15,8.15,8.14,8.15,6800.0
2010-11-24 10:10:00,8.15,8.16,8.15,8.16,6500.0,8.15,8.16,8.15,8.16,6500.0
2010-11-24 10:15:00,8.15,8.19,8.15,8.19,12300.0,8.15,8.19,8.15,8.19,12300.0
2010-11-24 10:20:00,8.2,8.2,8.19,8.19,39400.0,8.2,8.2,8.19,8.19,39400.0
2010-11-24 10:25:00,8.2,8.2,8.19,8.19,36900.0,8.2,8.2,8.19,8.19,36900.0
2010-11-24 10:30:00,8.19,8.2,8.19,8.2,28800.0,8.19,8.2,8.19,8.2,28800.0
2010-11-24 10:35:00,8.19,8.2,8.19,8.19,7500.0,8.19,8.2,8.19,8.19,7500.0
2010-11-24 10:40:00,8.19,8.2,8.19,8.19,5900.0,8.19,8.2,8.19,8.19,5900.0
2010-11-24 10:45:00,8.19,8.2,8.19,8.19,67900.0,8.19,8.2,8.19,8.19,67900.0
2010-11-24 10:50:00,8.19,8.2,8.17,8.17,17900.0,8.19,8.2,8.17,8.17,17900.0
2010-11-24 10:55:00,8.17,8.19,8.16,8.17,26000.0,8.17,8.19,8.16,8.17,26000.0
2010-11-24 11:00:00,8.17,8.17,8.16,8.16,5200.0,8.17,8.17,8.16,8.16,5200.0
2010-11-24 11:05:00,8.17,8.19,8.17,8.19,9800.0,8.17,8.19,8.17,8.19,9800.0
2010-11-24 11:10:00,8.19,8.19,8.18,8.18,3400.0,8.19,8.19,8.18,8.18,3400.0
2010-11-24 11:15:00,8.18,8.2,8.18,8.2,137700.0,8.18,8.2,8.18,8.2,137700.0
2010-11-24 11:20:00,8.19,8.21,8.19,8.2,52600.0,8.19,8.21,8.19,8.2,52600.0
2010-11-24 11:25:00,8.21,8.21,8.19,8.21,138800.0,8.21,8.21,8.19,8.21,138800.0
2010-11-24 11:30:00,8.22,8.23,8.21,8.23,33600.0,8.22,8.23,8.21,8.23,33600.0
2010-11-24 11:35:00,8.22,8.25,8.22,8.25,31000.0,8.22,8.25,8.22,8.25,31000.0
2010-11-24 11:40:00,8.25,8.28,8.25,8.26,31000.0,8.25,8.28,8.25,8.26,31000.0
2010-11-24 11:45:00,8.25,8.25,8.24,8.24,35400.0,8.25,8.25,8.24,8.24,35400.0
2010-11-24 11:50:00,8.25,8.26,8.23,8.26,31400.0,8.25,8.26,8.23,8.26,31400.0
2010-11-24 11:55:00,8.25,8.27,8.25,8.27,7200.0,8.25,8.27,8.25,8.27,7200.0
2010-11-24 12:00:00,8.27,8.31,8.27,8.3,38900.0,8.27,8.31,8.27,8.3,38900.0
2010-11-24 12:05:00,8.3,8.31,8.28,8.28,11200.0,8.3,8.31,8.28,8.28,11200.0
2010-11-24 12:10:00,8.29,8.29,8.26,8.26,16000.0,8.29,8.29,8.26,8.26,16000.0
2010-11-24 12:15:00,8.25,8.25,8.24,8.24,10900.0,8.25,8.25,8.24,8.24,10900.0
2010-11-24 12:20:00,8.24,8.25,8.24,8.24,6300.0,8.24,8.25,8.24,8.24,6300.0
2010-11-24 12:25:00,8.24,8.24,8.22,8.23,10100.0,8.24,8.24,8.22,8.23,10100.0
2010-11-24 12:30:00,8.23,8.23,8.22,8.22,10100.0,8.23,8.23,8.22,8.22,10100.0
2010-11-24 12:35:00,8.22,8.23,8.22,8.23,36300.0,8.22,8.23,8.22,8.23,36300.0
2010-11-24 12:40:00,8.23,8.23,8.22,8.23,114800.0,8.23,8.23,8.22,8.23,114800.0
2010-11-24 12:45:00,8.22,8.23,8.22,8.22,3800.0,8.22,8.23,8.22,8.22,3800.0
2010-11-24 12:50:00,8.22,8.23,8.22,8.23,5200.0,8.22,8.23,8.22,8.23,5200.0
2010-11-24 12:55:00,8.22,8.23,8.22,8.23,124800.0,8.22,8.23,8.22,8.23,124800.0
2010-11-24 13:00:00,8.22,8.23,8.22,8.23,5100.0,8.22,8.23,8.22,8.23,5100.0
2010-11-24 13:05:00,8.22,8.24,8.22,8.23,216700.0,8.22,8.24,8.22,8.23,216700.0
2010-11-24 13:10:00,8.23,8.26,8.23,8.25,44500.0,8.23,8.26,8.23,8.25,44500.0
2010-11-24 13:15:00,8.25,8.26,8.22,8.24,155600.0,8.25,8.26,8.22,8.24,155600.0
2010-11-24 13:20:00,8.25,8.26,8.25,8.25,54600.0,8.25,8.26,8.25,8.25,54600.0
2010-11-24 13:25:00,8.25,8.25,8.22,8.23,60100.0,8.25,8.25,8.22,8.23,60100.0
2010-11-24 13:30:00,8.23,8.23,8.22,8.23,103100.0,8.23,8.23,8.22,8.23,103100.0
2010-11-24 13:35:00,8.23,8.23,8.22,8.23,14200.0,8.23,8.23,8.22,8.23,14200.0
2010-11-24 13:40:00,8.23,8.23,8.22,8.22,54000.0,8.23,8.23,8.22,8.22,54000.0
2010-11-24 13:45:00,8.23,8.23,8.22,8.23,4300.0,8.23,8.23,8.22,8.23,4300.0
2010-11-24 13:50:00,8.22,8.23,8.21,8.21,30600.0,8.22,8.23,8.21,8.21,30600.0
2010-11-24 13:55:00,8.21,8.22,8.2,8.21,39900.0,8.21,8.22,8.2,8.21,39900.0
2010-11-24 14:00:00,8.22,8.22,8.21,8.21,1200.0,8.22,8.22,8.21,8.21,1200.0
2010-11-24 14:05:00,8.21,8.22,8.19,8.19,48000.0,8.21,8.22,8.19,8.19,48000.0
2010-11-24 14:10:00,8.19,8.2,8.19,8.19,7500.0,8.19,8.2,8.19,8.19,7500.0
2010-11-24 14:15:00,8.19,8.2,8.19,8.2,7100.0,8.19,8.2,8.19,8.2,7100.0
2010-11-24 14:20:00,8.19,8.2,8.19,8.19,4900.0,8.19,8.2,8.19,8.19,4900.0
2010-11-24 14:25:00,8.2,8.2,8.19,8.19,6600.0,8.2,8.2,8.19,8.19,6600.0
2010-11-24 14:30:00,8.2,8.2,8.19,8.2,36900.0,8.2,8.2,8.19,8.2,36900.0
2010-11-24 14:35:00,8.19,8.2,8.19,8.2,28700.0,8.19,8.2,8.19,8.2,28700.0
2010-11-24 14:40:00,8.2,8.2,8.19,8.2,1800.0,8.2,8.2,8.19,8.2,1800.0
2010-11-24 14:45:00,8.2,8.2,8.19,8.19,6100.0,8.2,8.2,8.19,8.19,6100.0
2010-11-24 14:50:00,8.19,8.2,8.19,8.2,9000.0,8.19,8.2,8.19,8.2,9000.0
2010-11-24 14:55:00,8.2,8.2,8.19,8.2,4000.0,8.2,8.2,8.19,8.2,4000.0
2010-11-24 15:00:00,8.2,8.2,8.19,8.19,10600.0,8.2,8.2,8.19,8.19,10600.0
2010-11-24 15:05:00,8.19,8.2,8.19,8.19,7000.0,8.19,8.2,8.19,8.19,7000.0
2010-11-24 15:10:00,8.2,8.2,8.18,8.18,27100.0,8.2,8.2,8.18,8.18,27100.0
2010-11-24 15:15:00,8.18,8.19,8.17,8.17,20200.0,8.18,8.19,8.17,8.17,20200.0
2010-11-24 15:20:00,8.17,8.19,8.17,8.19,37000.0,8.17,8.19,8.17,8.19,37000.0
2010-11-24 15:25:00,8.19,8.19,8.18,8.19,50300.0,8.19,8.19,8.18,8.19,50300.0
2010-11-24 15:30:00,8.19,8.19,8.18,8.19,46500.0,8.19,8.19,8.18,8.19,46500.0
2010-11-24 15:35:00,8.19,8.2,8.19,8.19,76500.0,8.19,8.2,8.19,8.19,76500.0
2010-11-24 15:40:00,8.19,8.19,8.18,8.18,58200.0,8.19,8.19,8.18,8.18,58200.0
2010-11-24 15:45:00,8.19,8.19,8.18,8.18,29500.0,8.19,8.19,8.18,8.18,29500.0
2010-11-24 15:50:00,8.19,8.19,8.16,8.17,96200.0,8.19,8.19,8.16,8.17,96200.0
2010-11-24 15:55:00,8.16,8.18,8.15,8.16,405700.0,8.16,8.18,8.15,8.16,405700.0
2010-11-26 09:30:00,8.12,8.18,8.09,8.1,14900.0,8.12,8.18,8.09,8.1,14900.0
2010-11-26 09:35:00,8.1,8.12,8.1,8.11,5400.0,8.1,8.12,8.1,8.11,5400.0
2010-11-26 09:40:00,8.11,8.18,8.11,8.18,13900.0,8.11,8.18,8.11,8.18,13900.0
2010-11-26 09:45:00,8.18,8.2,8.16,8.19,17700.0,8.18,8.2,8.16,8.19,17700.0
2010-11-26 09:50:00,8.2,8.24,8.19,8.22,36300.0,8.2,8.24,8.19,8.22,36300.0
2010-11-26 09:55:00,8.21,8.22,8.19,8.19,9100.0,8.21,8.22,8.19,8.19,9100.0
2010-11-26 10:00:00,8.19,8.2,8.17,8.18,14400.0,8.19,8.2,8.17,8.18,14400.0
2010-11-26 10:05:00,8.17,8.18,8.15,8.15,15600.0,8.17,8.18,8.15,8.15,15600.0
2010-11-26 10:10:00,8.15,8.17,8.15,8.16,50600.0,8.15,8.17,8.15,8.16,50600.0
2010-11-26 10:15:00,8.16,8.18,8.16,8.16,14000.0,8.16,8.18,8.16,8.16,14000.0
2010-11-26 10:20:00,8.16,8.19,8.16,8.18,14300.0,8.16,8.19,8.16,8.18,14300.0
2010-11-26 10:25:00,8.18,8.19,8.18,8.18,5500.0,8.18,8.19,8.18,8.18,5500.0
2010-11-26 10:30:00,8.18,8.18,8.15,8.17,13400.0,8.18,8.18,8.15,8.17,13400.0
2010-11-26 10:35:00,8.17,8.18,8.16,8.17,7500.0,8.17,8.18,8.16,8.17,7500.0
2010-11-26 10:40:00,8.17,8.17,8.16,8.16,6300.0,8.17,8.17,8.16,8.16,6300.0
2010-11-26 10:45:00,8.17,8.17,8.15,8.15,7300.0,8.17,8.17,8.15,8.15,7300.0
2010-11-26 10:50:00,8.15,8.15,8.11,8.12,32500.0,8.15,8.15,8.11,8.12,32500.0
2010-11-26 10:55:00,8.11,8.12,8.11,8.12,4300.0,8.11,8.12,8.11,8.12,4300.0
2010-11-26 11:00:00,8.12,8.13,8.12,8.13,13000.0,8.12,8.13,8.12,8.13,13000.0
2010-11-26 11:05:00,8.12,8.13,8.12,8.12,6400.0,8.12,8.13,8.12,8.12,6400.0
2010-11-26 11:10:00,8.12,8.13,8.1,8.13,23700.0,8.12,8.13,8.1,8.13,23700.0
2010-11-26 11:15:00,8.13,8.14,8.13,8.13,9800.0,8.13,8.14,8.13,8.13,9800.0
2010-11-26 11:20:00,8.14,8.14,8.12,8.12,16200.0,8.14,8.14,8.12,8.12,16200.0
2010-11-26 11:25:00,8.13,8.13,8.09,8.1,45200.0,8.13,8.13,8.09,8.1,45200.0
2010-11-26 11:30:00,8.09,8.11,8.09,8.11,18100.0,8.09,8.11,8.09,8.11,18100.0
2010-11-26 11:35:00,8.1,8.11,8.1,8.1,12700.0,8.1,8.11,8.1,8.1,12700.0
2010-11-26 11:40:00,8.1,8.11,8.09,8.1,38000.0,8.1,8.11,8.09,8.1,38000.0
2010-11-26 11:45:00,8.1,8.11,8.1,8.1,32100.0,8.1,8.11,8.1,8.1,32100.0
2010-11-26 11:50:00,8.11,8.11,8.1,8.1,25300.0,8.11,8.11,8.1,8.1,25300.0
2010-11-26 11:55:00,8.1,8.11,8.09,8.1,26900.0,8.1,8.11,8.09,8.1,26900.0
2010-11-26 12:00:00,8.09,8.1,8.08,8.09,91200.0,8.09,8.1,8.08,8.09,91200.0
2010-11-26 12:05:00,8.09,8.1,8.08,8.08,31100.0,8.09,8.1,8.08,8.08,31100.0
2010-11-26 12:10:00,8.09,8.09,8.08,8.08,12000.0,8.09,8.09,8.08,8.08,12000.0
2010-11-26 12:15:00,8.08,8.09,8.08,8.09,31700.0,8.08,8.09,8.08,8.09,31700.0
2010-11-26 12:20:00,8.09,8.11,8.09,8.1,90100.0,8.09,8.11,8.09,8.1,90100.0
2010-11-26 12:25:00,8.1,8.11,8.1,8.11,20900.0,8.1,8.11,8.1,8.11,20900.0
2010-11-26 12:30:00,8.1,8.11,8.1,8.1,20900.0,8.1,8.11,8.1,8.1,20900.0
2010-11-26 12:35:00,8.1,8.13,8.1,8.12,20800.0,8.1,8.13,8.1,8.12,20800.0
2010-11-26 12:40:00,8.12,8.13,8.12,8.12,9000.0,8.12,8.13,8.12,8.12,9000.0
2010-11-26 12:45:00,8.13,8.13,8.1,8.11,43600.0,8.13,8.13,8.1,8.11,43600.0
2010-11-26 12:50:00,8.1,8.11,8.09,8.1,20700.0,8.1,8.11,8.09,8.1,20700.0
2010-11-26 12:55:00,8.1,8.1,8.08,8.09,56600.0,8.1,8.1,8.08,8.09,56600.0
2010-11-29 09:30:00,8.04,8.05,8.02,8.03,30100.0,8.04,8.05,8.02,8.03,30100.0
2010-11-29 09:35:00,8.03,8.08,8.03,8.05,38500.0,8.03,8.08,8.03,8.05,38500.0
2010-11-29 09:40:00,8.05,8.05,8.0,8.01,61200.0,8.05,8.05,8.0,8.01,61200.0
2010-11-29 09:45:00,8.02,8.03,8.0,8.02,37600.0,8.02,8.03,8.0,8.02,37600.0
2010-11-29 09:50:00,8.02,8.02,8.0,8.0,39300.0,8.02,8.02,8.0,8.0,39300.0
2010-11-29 09:55:00,8.0,8.01,7.97,7.99,118600.0,8.0,8.01,7.97,7.99,118600.0
2010-11-29 10:00:00,7.99,8.0,7.96,7.96,61600.0,7.99,8.0,7.96,7.96,61600.0
2010-11-29 10:05:00,7.96,7.98,7.96,7.97,36600.0,7.96,7.98,7.96,7.97,36600.0
2010-11-29 10:10:00,7.97,7.99,7.94,7.99,49800.0,7.97,7.99,7.94,7.99,49800.0
2010-11-29 10:15:00,7.99,8.04,7.99,8.02,187100.0,7.99,8.04,7.99,8.02,187100.0
2010-11-29 10:20:00,8.02,8.04,8.0,8.03,59200.0,8.02,8.04,8.0,8.03,59200.0
2010-11-29 10:25:00,8.02,8.03,8.01,8.02,13800.0,8.02,8.03,8.01,8.02,13800.0
2010-11-29 10:30:00,8.03,8.05,8.02,8.03,91700.0,8.03,8.05,8.02,8.03,91700.0
2010-11-29 10:35:00,8.04,8.05,8.03,8.03,18200.0,8.04,8.05,8.03,8.03,18200.0
2010-11-29 10:40:00,8.02,8.04,8.02,8.02,31400.0,8.02,8.04,8.02,8.02,31400.0
2010-11-29 10:45:00,8.02,8.03,8.02,8.02,4600.0,8.02,8.03,8.02,8.02,4600.0
2010-11-29 10:50:00,8.02,8.03,8.02,8.02,14600.0,8.02,8.03,8.02,8.02,14600.0
2010-11-29 10:55:00,8.02,8.02,7.99,8.0,41900.0,8.02,8.02,7.99,8.0,41900.0
2010-11-29 11:00:00,8.0,8.0,7.98,7.98,20400.0,8.0,8.0,7.98,7.98,20400.0
2010-11-29 11:05:00,7.99,8.0,7.98,7.99,72800.0,7.99,8.0,7.98,7.99,72800.0
2010-11-29 11:10:00,7.99,8.01,7.98,8.0,15200.0,7.99,8.01,7.98,8.0,15200.0
2010-11-29 11:15:00,8.01,8.01,7.99,7.99,12100.0,8.01,8.01,7.99,7.99,12100.0
2010-11-29 11:20:00,7.99,8.0,7.98,7.98,11900.0,7.99,8.0,7.98,7.98,11900.0
2010-11-29 11:25:00,7.98,7.99,7.98,7.99,6500.0,7.98,7.99,7.98,7.99,6500.0
2010-11-29 11:30:00,7.99,8.0,7.98,8.0,30000.0,7.99,8.0,7.98,8.0,30000.0
2010-11-29 11:35:00,7.99,8.01,7.99,8.0,79800.0,7.99,8.01,7.99,8.0,79800.0
2010-11-29 11:40:00,8.01,8.02,7.99,8.01,149600.0,8.01,8.02,7.99,8.01,149600.0
2010-11-29 11:45:00,8.01,8.01,8.0,8.0,4600.0,8.01,8.01,8.0,8.0,4600.0
2010-11-29 11:50:00,8.0,8.01,7.97,7.97,38000.0,8.0,8.01,7.97,7.97,38000.0
2010-11-29 11:55:00,7.98,7.98,7.97,7.97,8600.0,7.98,7.98,7.97,7.97,8600.0
2010-11-29 12:00:00,7.98,7.98,7.96,7.96,16700.0,7.98,7.98,7.96,7.96,16700.0
2010-11-29 12:05:00,7.97,7.97,7.96,7.97,8900.0,7.97,7.97,7.96,7.97,8900.0
2010-11-29 12:10:00,7.97,7.97,7.96,7.96,4300.0,7.97,7.97,7.96,7.96,4300.0
2010-11-29 12:15:00,7.97,7.99,7.96,7.98,52400.0,7.97,7.99,7.96,7.98,52400.0
2010-11-29 12:20:00,7.99,7.99,7.98,7.99,12600.0,7.99,7.99,7.98,7.99,12600.0
2010-11-29 12:25:00,7.99,8.0,7.98,7.98,11300.0,7.99,8.0,7.98,7.98,11300.0
2010-11-29 12:30:00,7.98,7.99,7.98,7.98,2400.0,7.98,7.99,7.98,7.98,2400.0
2010-11-29 12:35:00,7.99,7.99,7.98,7.98,5000.0,7.99,7.99,7.98,7.98,5000.0
2010-11-29 12:40:00,7.98,7.99,7.97,7.99,47700.0,7.98,7.99,7.97,7.99,47700.0
2010-11-29 12:45:00,7.98,7.99,7.98,7.98,3300.0,7.98,7.99,7.98,7.98,3300.0
2010-11-29 12:50:00,7.98,7.99,7.98,7.99,4200.0,7.98,7.99,7.98,7.99,4200.0
2010-11-29 12:55:00,7.99,7.99,7.98,7.98,37000.0,7.99,7.99,7.98,7.98,37000.0
2010-11-29 13:00:00,7.98,7.99,7.97,7.97,28000.0,7.98,7.99,7.97,7.97,28000.0
2010-11-29 13:05:00,7.98,7.98,7.95,7.95,11000.0,7.98,7.98,7.95,7.95,11000.0
2010-11-29 13:10:00,7.95,7.96,7.95,7.95,4800.0,7.95,7.96,7.95,7.95,4800.0
2010-11-29 13:15:00,7.96,7.96,7.95,7.95,4100.0,7.96,7.96,7.95,7.95,4100.0
2010-11-29 13:20:00,7.95,7.97,7.93,7.96,52800.0,7.95,7.97,7.93,7.96,52800.0
2010-11-29 13:25:00,7.96,7.97,7.94,7.95,30500.0,7.96,7.97,7.94,7.95,30500.0
2010-11-29 13:30:00,7.95,7.95,7.93,7.93,11600.0,7.95,7.95,7.93,7.93,11600.0
2010-11-29 13:35:00,7.93,7.94,7.93,7.93,4900.0,7.93,7.94,7.93,7.93,4900.0
2010-11-29 13:40:00,7.93,7.94,7.93,7.93,4000.0,7.93,7.94,7.93,7.93,4000.0
2010-11-29 13:45:00,7.94,7.94,7.93,7.93,8100.0,7.94,7.94,7.93,7.93,8100.0
2010-11-29 13:50:00,7.93,7.94,7.93,7.94,8700.0,7.93,7.94,7.93,7.94,8700.0
2010-11-29 13:55:00,7.93,7.94,7.93,7.93,7200.0,7.93,7.94,7.93,7.93,7200.0
2010-11-29 14:00:00,7.93,7.94,7.93,7.94,7200.0,7.93,7.94,7.93,7.94,7200.0
2010-11-29 14:05:00,7.94,7.94,7.93,7.94,15700.0,7.94,7.94,7.93,7.94,15700.0
2010-11-29 14:10:00,7.93,7.94,7.93,7.94,10800.0,7.93,7.94,7.93,7.94,10800.0
2010-11-29 14:15:00,7.94,7.94,7.93,7.93,8200.0,7.94,7.94,7.93,7.93,8200.0
2010-11-29 14:20:00,7.93,7.94,7.93,7.94,7800.0,7.93,7.94,7.93,7.94,7800.0
2010-11-29 14:25:00,7.93,7.95,7.93,7.94,92900.0,7.93,7.95,7.93,7.94,92900.0
2010-11-29 14:30:00,7.93,7.95,7.93,7.94,69500.0,7.93,7.95,7.93,7.94,69500.0
2010-11-29 14:35:00,7.93,7.94,7.93,7.94,7800.0,7.93,7.94,7.93,7.94,7800.0
2010-11-29 14:40:00,7.94,7.94,7.93,7.94,11400.0,7.94,7.94,7.93,7.94,11400.0
2010-11-29 14:45:00,7.94,7.94,7.93,7.93,15200.0,7.94,7.94,7.93,7.93,15200.0
2010-11-29 14:50:00,7.93,7.94,7.93,7.93,14400.0,7.93,7.94,7.93,7.93,14400.0
2010-11-29 14:55:00,7.94,7.94,7.91,7.94,104100.0,7.94,7.94,7.91,7.94,104100.0
2010-11-29 15:00:00,7.94,7.94,7.93,7.94,36400.0,7.94,7.94,7.93,7.94,36400.0
2010-11-29 15:05:00,7.94,7.94,7.93,7.94,22300.0,7.94,7.94,7.93,7.94,22300.0
2010-11-29 15:10:00,7.93,7.94,7.93,7.94,53000.0,7.93,7.94,7.93,7.94,53000.0
2010-11-29 15:15:00,7.94,7.94,7.93,7.94,115400.0,7.94,7.94,7.93,7.94,115400.0
2010-11-29 15:20:00,7.94,7.95,7.94,7.95,99300.0,7.94,7.95,7.94,7.95,99300.0
2010-11-29 15:25:00,7.95,7.95,7.94,7.95,23800.0,7.95,7.95,7.94,7.95,23800.0
2010-11-29 15:30:00,7.95,7.97,7.95,7.97,35300.0,7.95,7.97,7.95,7.97,35300.0
2010-11-29 15:35:00,7.97,7.98,7.96,7.98,32200.0,7.97,7.98,7.96,7.98,32200.0
2010-11-29 15:40:00,7.97,7.98,7.97,7.98,24400.0,7.97,7.98,7.97,7.98,24400.0
2010-11-29 15:45:00,7.98,7.98,7.97,7.98,42300.0,7.98,7.98,7.97,7.98,42300.0
2010-11-29 15:50:00,7.97,7.98,7.97,7.98,37400.0,7.97,7.98,7.97,7.98,37400.0
2010-11-29 15:55:00,7.98,7.98,7.97,7.97,159400.0,7.98,7.98,7.97,7.97,159400.0
2010-11-30 09:30:00,7.88,7.9,7.85,7.88,32800.0,7.88,7.9,7.85,7.88,32800.0
2010-11-30 09:35:00,7.88,7.88,7.8,7.83,55800.0,7.88,7.88,7.8,7.83,55800.0
2010-11-30 09:40:00,7.83,7.88,7.77,7.87,39100.0,7.83,7.88,7.77,7.87,39100.0
2010-11-30 09:45:00,7.86,7.86,7.83,7.84,24000.0,7.86,7.86,7.83,7.84,24000.0
2010-11-30 09:50:00,7.84,7.84,7.82,7.82,24000.0,7.84,7.84,7.82,7.82,24000.0
2010-11-30 09:55:00,7.82,7.83,7.81,7.82,51600.0,7.82,7.83,7.81,7.82,51600.0
2010-11-30 10:00:00,7.82,7.84,7.81,7.81,76600.0,7.82,7.84,7.81,7.81,76600.0
2010-11-30 10:05:00,7.81,7.81,7.78,7.78,31300.0,7.81,7.81,7.78,7.78,31300.0
2010-11-30 10:10:00,7.78,7.79,7.78,7.79,19200.0,7.78,7.79,7.78,7.79,19200.0
2010-11-30 10:15:00,7.79,7.8,7.78,7.8,31600.0,7.79,7.8,7.78,7.8,31600.0
2010-11-30 10:20:00,7.8,7.81,7.79,7.81,65500.0,7.8,7.81,7.79,7.81,65500.0
2010-11-30 10:25:00,7.8,7.81,7.78,7.79,97400.0,7.8,7.81,7.78,7.79,97400.0
2010-11-30 10:30:00,7.79,7.79,7.77,7.77,66200.0,7.79,7.79,7.77,7.77,66200.0
2010-11-30 10:35:00,7.78,7.78,7.76,7.77,103800.0,7.78,7.78,7.76,7.77,103800.0
2010-11-30 10:40:00,7.77,7.79,7.76,7.79,45800.0,7.77,7.79,7.76,7.79,45800.0
2010-11-30 10:45:00,7.79,7.8,7.78,7.79,16100.0,7.79,7.8,7.78,7.79,16100.0
2010-11-30 10:50:00,7.8,7.8,7.79,7.8,21100.0,7.8,7.8,7.79,7.8,21100.0
2010-11-30 10:55:00,7.8,7.8,7.78,7.78,98800.0,7.8,7.8,7.78,7.78,98800.0
2010-11-30 11:00:00,7.79,7.8,7.79,7.8,21000.0,7.79,7.8,7.79,7.8,21000.0
2010-11-30 11:05:00,7.8,7.8,7.79,7.8,22300.0,7.8,7.8,7.79,7.8,22300.0
2010-11-30 11:10:00,7.8,7.8,7.74,7.74,41300.0,7.8,7.8,7.74,7.74,41300.0
2010-11-30 11:15:00,7.74,7.79,7.73,7.79,45800.0,7.74,7.79,7.73,7.79,45800.0
2010-11-30 11:20:00,7.79,7.79,7.77,7.77,21800.0,7.79,7.79,7.77,7.77,21800.0
2010-11-30 11:25:00,7.78,7.78,7.76,7.76,18700.0,7.78,7.78,7.76,7.76,18700.0
2010-11-30 11:30:00,7.76,7.76,7.74,7.75,30800.0,7.76,7.76,7.74,7.75,30800.0
2010-11-30 11:35:00,7.75,7.76,7.74,7.76,55200.0,7.75,7.76,7.74,7.76,55200.0
2010-11-30 11:40:00,7.76,7.78,7.76,7.78,43200.0,7.76,7.78,7.76,7.78,43200.0
2010-11-30 11:45:00,7.78,7.8,7.77,7.79,29400.0,7.78,7.8,7.77,7.79,29400.0
2010-11-30 11:50:00,7.79,7.8,7.78,7.79,29900.0,7.79,7.8,7.78,7.79,29900.0
2010-11-30 11:55:00,7.8,7.8,7.78,7.78,52300.0,7.8,7.8,7.78,7.78,52300.0
2010-11-30 12:00:00,7.78,7.79,7.77,7.78,23700.0,7.78,7.79,7.77,7.78,23700.0
2010-11-30 12:05:00,7.78,7.79,7.76,7.78,82900.0,7.78,7.79,7.76,7.78,82900.0
2010-11-30 12:10:00,7.78,7.8,7.77,7.79,57300.0,7.78,7.8,7.77,7.79,57300.0
2010-11-30 12:15:00,7.8,7.8,7.76,7.77,43300.0,7.8,7.8,7.76,7.77,43300.0
2010-11-30 12:20:00,7.76,7.76,7.74,7.75,75200.0,7.76,7.76,7.74,7.75,75200.0
2010-11-30 12:25:00,7.76,7.77,7.75,7.77,269900.0,7.76,7.77,7.75,7.77,269900.0
2010-11-30 12:30:00,7.76,7.78,7.76,7.77,38300.0,7.76,7.78,7.76,7.77,38300.0
2010-11-30 12:35:00,7.78,7.8,7.77,7.79,39100.0,7.78,7.8,7.77,7.79,39100.0
2010-11-30 12:40:00,7.79,7.81,7.78,7.79,431200.0,7.79,7.81,7.78,7.79,431200.0
2010-11-30 12:45:00,7.79,7.83,7.78,7.82,248900.0,7.79,7.83,7.78,7.82,248900.0
2010-11-30 12:50:00,7.83,7.83,7.82,7.82,4400.0,7.83,7.83,7.82,7.82,4400.0
2010-11-30 12:55:00,7.82,7.83,7.81,7.81,47400.0,7.82,7.83,7.81,7.81,47400.0
2010-11-30 13:00:00,7.82,7.84,7.8,7.84,46200.0,7.82,7.84,7.8,7.84,46200.0
2010-11-30 13:05:00,7.83,7.84,7.83,7.84,10800.0,7.83,7.84,7.83,7.84,10800.0
2010-11-30 13:10:00,7.84,7.86,7.83,7.85,48700.0,7.84,7.86,7.83,7.85,48700.0
2010-11-30 13:15:00,7.86,7.86,7.85,7.85,15500.0,7.86,7.86,7.85,7.85,15500.0
2010-11-30 13:20:00,7.85,7.89,7.85,7.88,60000.0,7.85,7.89,7.85,7.88,60000.0
2010-11-30 13:25:00,7.89,7.89,7.88,7.88,11500.0,7.89,7.89,7.88,7.88,11500.0
2010-11-30 13:30:00,7.88,7.89,7.88,7.89,12800.0,7.88,7.89,7.88,7.89,12800.0
2010-11-30 13:35:00,7.88,7.89,7.88,7.88,15800.0,7.88,7.89,7.88,7.88,15800.0
2010-11-30 13:40:00,7.88,7.89,7.87,7.88,32200.0,7.88,7.89,7.87,7.88,32200.0
2010-11-30 13:45:00,7.88,7.88,7.86,7.88,30700.0,7.88,7.88,7.86,7.88,30700.0
2010-11-30 13:50:00,7.87,7.87,7.86,7.86,17400.0,7.87,7.87,7.86,7.86,17400.0
2010-11-30 13:55:00,7.86,7.87,7.85,7.86,30400.0,7.86,7.87,7.85,7.86,30400.0
2010-11-30 14:00:00,7.87,7.87,7.86,7.87,12900.0,7.87,7.87,7.86,7.87,12900.0
2010-11-30 14:05:00,7.87,7.87,7.86,7.86,5200.0,7.87,7.87,7.86,7.86,5200.0
2010-11-30 14:10:00,7.86,7.87,7.86,7.86,20000.0,7.86,7.87,7.86,7.86,20000.0
2010-11-30 14:15:00,7.85,7.85,7.84,7.84,21100.0,7.85,7.85,7.84,7.84,21100.0
2010-11-30 14:20:00,7.84,7.85,7.83,7.83,135000.0,7.84,7.85,7.83,7.83,135000.0
2010-11-30 14:25:00,7.83,7.83,7.82,7.82,14900.0,7.83,7.83,7.82,7.82,14900.0
2010-11-30 14:30:00,7.82,7.83,7.82,7.82,11000.0,7.82,7.83,7.82,7.82,11000.0
2010-11-30 14:35:00,7.82,7.83,7.81,7.81,21800.0,7.82,7.83,7.81,7.81,21800.0
2010-11-30 14:40:00,7.81,7.82,7.81,7.82,43000.0,7.81,7.82,7.81,7.82,43000.0
2010-11-30 14:45:00,7.81,7.82,7.81,7.82,34000.0,7.81,7.82,7.81,7.82,34000.0
2010-11-30 14:50:00,7.82,7.82,7.81,7.82,6000.0,7.82,7.82,7.81,7.82,6000.0
2010-11-30 14:55:00,7.82,7.82,7.8,7.81,34900.0,7.82,7.82,7.8,7.81,34900.0
2010-11-30 15:00:00,7.8,7.81,7.8,7.8,24400.0,7.8,7.81,7.8,7.8,24400.0
2010-11-30 15:05:00,7.81,7.81,7.8,7.8,11500.0,7.81,7.81,7.8,7.8,11500.0
2010-11-30 15:10:00,7.8,7.81,7.8,7.8,23100.0,7.8,7.81,7.8,7.8,23100.0
2010-11-30 15:15:00,7.8,7.85,7.8,7.85,135500.0,7.8,7.85,7.8,7.85,135500.0
2010-11-30 15:20:00,7.85,7.87,7.84,7.87,96400.0,7.85,7.87,7.84,7.87,96400.0
2010-11-30 15:25:00,7.87,7.88,7.86,7.86,37100.0,7.87,7.88,7.86,7.86,37100.0
2010-11-30 15:30:00,7.86,7.87,7.86,7.86,45700.0,7.86,7.87,7.86,7.86,45700.0
2010-11-30 15:35:00,7.86,7.87,7.82,7.82,140800.0,7.86,7.87,7.82,7.82,140800.0
2010-11-30 15:40:00,7.82,7.84,7.82,7.82,104200.0,7.82,7.84,7.82,7.82,104200.0
2010-11-30 15:45:00,7.82,7.83,7.82,7.82,93200.0,7.82,7.83,7.82,7.82,93200.0
2010-11-30 15:50:00,7.83,7.86,7.82,7.85,304200.0,7.83,7.86,7.82,7.85,304200.0
2010-11-30 15:55:00,7.85,7.88,7.85,7.85,407700.0,7.85,7.88,7.85,7.85,407700.0
2010-12-01 09:30:00,7.95,8.0,7.92,7.99,37600.0,7.95,8.0,7.92,7.99,37600.0
2010-12-01 09:35:00,7.98,8.04,7.98,8.01,21800.0,7.98,8.04,7.98,8.01,21800.0
2010-12-01 09:40:00,8.02,8.02,8.01,8.02,13700.0,8.02,8.02,8.01,8.02,13700.0
2010-12-01 09:45:00,8.01,8.05,7.97,7.98,84200.0,8.01,8.05,7.97,7.98,84200.0
2010-12-01 09:50:00,7.98,7.98,7.93,7.95,57600.0,7.98,7.98,7.93,7.95,57600.0
2010-12-01 09:55:00,7.96,7.96,7.92,7.93,62900.0,7.96,7.96,7.92,7.93,62900.0
2010-12-01 10:00:00,7.93,7.94,7.91,7.92,84600.0,7.93,7.94,7.91,7.92,84600.0
2010-12-01 10:05:00,7.92,7.92,7.9,7.92,29700.0,7.92,7.92,7.9,7.92,29700.0
2010-12-01 10:10:00,7.92,7.92,7.88,7.89,44700.0,7.92,7.92,7.88,7.89,44700.0
2010-12-01 10:15:00,7.9,7.9,7.89,7.89,15500.0,7.9,7.9,7.89,7.89,15500.0
2010-12-01 10:20:00,7.9,7.9,7.89,7.9,12800.0,7.9,7.9,7.89,7.9,12800.0
2010-12-01 10:25:00,7.89,7.9,7.89,7.9,20300.0,7.89,7.9,7.89,7.9,20300.0
2010-12-01 10:30:00,7.9,7.9,7.89,7.9,6100.0,7.9,7.9,7.89,7.9,6100.0
2010-12-01 10:35:00,7.9,7.9,7.89,7.9,75800.0,7.9,7.9,7.89,7.9,75800.0
2010-12-01 10:40:00,7.89,7.9,7.88,7.9,114400.0,7.89,7.9,7.88,7.9,114400.0
2010-12-01 10:45:00,7.9,7.9,7.89,7.9,54200.0,7.9,7.9,7.89,7.9,54200.0
2010-12-01 10:50:00,7.9,7.9,7.89,7.89,8300.0,7.9,7.9,7.89,7.89,8300.0
2010-12-01 10:55:00,7.9,7.9,7.89,7.9,58900.0,7.9,7.9,7.89,7.9,58900.0
2010-12-01 11:00:00,7.9,7.91,7.9,7.91,39800.0,7.9,7.91,7.9,7.91,39800.0
2010-12-01 11:05:00,7.91,7.91,7.91,7.91,30900.0,7.91,7.91,7.91,7.91,30900.0
2010-12-01 11:10:00,7.9,7.91,7.9,7.91,156300.0,7.9,7.91,7.9,7.91,156300.0
2010-12-01 11:15:00,7.91,7.92,7.91,7.91,9900.0,7.91,7.92,7.91,7.91,9900.0
2010-12-01 11:20:00,7.91,7.94,7.91,7.93,125600.0,7.91,7.94,7.91,7.93,125600.0
2010-12-01 11:25:00,7.93,7.93,7.92,7.93,66800.0,7.93,7.93,7.92,7.93,66800.0
2010-12-01 11:30:00,7.92,7.92,7.91,7.92,20800.0,7.92,7.92,7.91,7.92,20800.0
2010-12-01 11:35:00,7.91,7.92,7.91,7.92,30800.0,7.91,7.92,7.91,7.92,30800.0
2010-12-01 11:40:00,7.92,7.93,7.92,7.93,54800.0,7.92,7.93,7.92,7.93,54800.0
2010-12-01 11:45:00,7.92,7.93,7.92,7.93,5200.0,7.92,7.93,7.92,7.93,5200.0
2010-12-01 11:50:00,7.93,7.98,7.92,7.97,91100.0,7.93,7.98,7.92,7.97,91100.0
2010-12-01 11:55:00,7.96,7.97,7.96,7.96,1700.0,7.96,7.97,7.96,7.96,1700.0
2010-12-01 12:00:00,7.97,7.98,7.96,7.97,11800.0,7.97,7.98,7.96,7.97,11800.0
2010-12-01 12:05:00,7.98,7.98,7.95,7.97,34600.0,7.98,7.98,7.95,7.97,34600.0
2010-12-01 12:10:00,7.96,7.97,7.94,7.96,35400.0,7.96,7.97,7.94,7.96,35400.0
2010-12-01 12:15:00,7.96,7.96,7.95,7.96,1200.0,7.96,7.96,7.95,7.96,1200.0
2010-12-01 12:20:00,7.96,7.96,7.95,7.95,1700.0,7.96,7.96,7.95,7.95,1700.0
2010-12-01 12:25:00,7.95,7.96,7.95,7.95,11600.0,7.95,7.96,7.95,7.95,11600.0
2010-12-01 12:30:00,7.95,7.96,7.94,7.95,9300.0,7.95,7.96,7.94,7.95,9300.0
2010-12-01 12:35:00,7.95,7.95,7.94,7.94,5400.0,7.95,7.95,7.94,7.94,5400.0
2010-12-01 12:40:00,7.94,7.95,7.94,7.94,2500.0,7.94,7.95,7.94,7.94,2500.0
2010-12-01 12:45:00,7.95,7.95,7.94,7.94,4000.0,7.95,7.95,7.94,7.94,4000.0
2010-12-01 12:50:00,7.95,7.95,7.94,7.95,3800.0,7.95,7.95,7.94,7.95,3800.0
2010-12-01 12:55:00,7.95,7.95,7.94,7.95,9900.0,7.95,7.95,7.94,7.95,9900.0
2010-12-01 13:00:00,7.95,7.95,7.93,7.95,37000.0,7.95,7.95,7.93,7.95,37000.0
2010-12-01 13:05:00,7.95,7.96,7.95,7.95,41100.0,7.95,7.96,7.95,7.95,41100.0
2010-12-01 13:10:00,7.96,7.96,7.95,7.95,2300.0,7.96,7.96,7.95,7.95,2300.0
2010-12-01 13:15:00,7.96,7.97,7.95,7.95,36900.0,7.96,7.97,7.95,7.95,36900.0
2010-12-01 13:20:00,7.96,7.98,7.95,7.98,47800.0,7.96,7.98,7.95,7.98,47800.0
2010-12-01 13:25:00,7.98,7.98,7.96,7.96,9200.0,7.98,7.98,7.96,7.96,9200.0
2010-12-01 13:30:00,7.97,7.98,7.96,7.98,12900.0,7.97,7.98,7.96,7.98,12900.0
2010-12-01 13:35:00,7.98,7.98,7.96,7.98,30600.0,7.98,7.98,7.96,7.98,30600.0
2010-12-01 13:40:00,7.97,7.98,7.97,7.97,4500.0,7.97,7.98,7.97,7.97,4500.0
2010-12-01 13:45:00,7.97,7.98,7.97,7.97,5900.0,7.97,7.98,7.97,7.97,5900.0
2010-12-01 13:50:00,7.98,7.98,7.97,7.97,9100.0,7.98,7.98,7.97,7.97,9100.0
2010-12-01 13:55:00,7.98,7.98,7.95,7.96,32400.0,7.98,7.98,7.95,7.96,32400.0
2010-12-01 14:00:00,7.96,7.97,7.93,7.94,43000.0,7.96,7.97,7.93,7.94,43000.0
2010-12-01 14:05:00,7.93,7.94,7.93,7.93,12800.0,7.93,7.94,7.93,7.93,12800.0
2010-12-01 14:10:00,7.94,7.94,7.93,7.93,10200.0,7.94,7.94,7.93,7.93,10200.0
2010-12-01 14:15:00,7.94,7.94,7.93,7.93,10300.0,7.94,7.94,7.93,7.93,10300.0
2010-12-01 14:20:00,7.93,7.94,7.93,7.94,14400.0,7.93,7.94,7.93,7.94,14400.0
2010-12-01 14:25:00,7.93,7.95,7.93,7.93,75800.0,7.93,7.95,7.93,7.93,75800.0
2010-12-01 14:30:00,7.93,7.95,7.93,7.95,74500.0,7.93,7.95,7.93,7.95,74500.0
2010-12-01 14:35:00,7.94,7.96,7.94,7.96,12000.0,7.94,7.96,7.94,7.96,12000.0
2010-12-01 14:40:00,7.95,7.97,7.95,7.97,32900.0,7.95,7.97,7.95,7.97,32900.0
2010-12-01 14:45:00,7.97,7.97,7.96,7.97,7300.0,7.97,7.97,7.96,7.97,7300.0
2010-12-01 14:50:00,7.97,7.97,7.96,7.96,27100.0,7.97,7.97,7.96,7.96,27100.0
2010-12-01 14:55:00,7.96,7.98,7.96,7.98,33000.0,7.96,7.98,7.96,7.98,33000.0
2010-12-01 15:00:00,7.98,7.98,7.97,7.97,9400.0,7.98,7.98,7.97,7.97,9400.0
2010-12-01 15:05:00,7.97,8.0,7.97,8.0,45600.0,7.97,8.0,7.97,8.0,45600.0
2010-12-01 15:10:00,8.0,8.0,7.99,8.0,15500.0,8.0,8.0,7.99,8.0,15500.0
2010-12-01 15:15:00,8.0,8.0,7.98,7.98,27000.0,8.0,8.0,7.98,7.98,27000.0
2010-12-01 15:20:00,7.99,7.99,7.98,7.99,32500.0,7.99,7.99,7.98,7.99,32500.0
2010-12-01 15:25:00,7.98,7.99,7.98,7.98,24000.0,7.98,7.99,7.98,7.98,24000.0
2010-12-01 15:30:00,7.99,7.99,7.98,7.98,22000.0,7.99,7.99,7.98,7.98,22000.0
2010-12-01 15:35:00,7.98,7.99,7.98,7.99,72800.0,7.98,7.99,7.98,7.99,72800.0
2010-12-01 15:40:00,7.98,7.99,7.98,7.98,17100.0,7.98,7.99,7.98,7.98,17100.0
2010-12-01 15:45:00,7.99,7.99,7.95,7.96,128400.0,7.99,7.99,7.95,7.96,128400.0
2010-12-01 15:50:00,7.96,7.96,7.94,7.95,143400.0,7.96,7.96,7.94,7.95,143400.0
2010-12-01 15:55:00,7.94,7.95,7.94,7.95,115400.0,7.94,7.95,7.94,7.95,115400.0
2010-12-02 09:30:00,7.99,8.08,7.99,8.03,74100.0,7.99,8.08,7.99,8.03,74100.0
2010-12-02 09:35:00,8.03,8.08,8.03,8.06,55900.0,8.03,8.08,8.03,8.06,55900.0
2010-12-02 09:40:00,8.06,8.09,8.05,8.08,34700.0,8.06,8.09,8.05,8.08,34700.0
2010-12-02 09:45:00,8.07,8.09,8.07,8.08,17500.0,8.07,8.09,8.07,8.08,17500.0
2010-12-02 09:50:00,8.09,8.09,8.04,8.06,90800.0,8.09,8.09,8.04,8.06,90800.0
2010-12-02 09:55:00,8.06,8.07,8.04,8.07,51700.0,8.06,8.07,8.04,8.07,51700.0
2010-12-02 10:00:00,8.07,8.09,8.07,8.07,48700.0,8.07,8.09,8.07,8.07,48700.0
2010-12-02 10:05:00,8.08,8.1,8.07,8.07,88900.0,8.08,8.1,8.07,8.07,88900.0
2010-12-02 10:10:00,8.08,8.1,8.07,8.09,296000.0,8.08,8.1,8.07,8.09,296000.0
2010-12-02 10:15:00,8.09,8.11,8.09,8.1,178700.0,8.09,8.11,8.09,8.1,178700.0
2010-12-02 10:20:00,8.1,8.14,8.1,8.13,59500.0,8.1,8.14,8.1,8.13,59500.0
2010-12-02 10:25:00,8.13,8.15,8.12,8.12,79500.0,8.13,8.15,8.12,8.12,79500.0
2010-12-02 10:30:00,8.12,8.13,8.1,8.11,103600.0,8.12,8.13,8.1,8.11,103600.0
2010-12-02 10:35:00,8.12,8.16,8.11,8.16,175300.0,8.12,8.16,8.11,8.16,175300.0
2010-12-02 10:40:00,8.16,8.18,8.14,8.16,92700.0,8.16,8.18,8.14,8.16,92700.0
2010-12-02 10:45:00,8.17,8.17,8.15,8.15,22500.0,8.17,8.17,8.15,8.15,22500.0
2010-12-02 10:50:00,8.15,8.16,8.13,8.13,40800.0,8.15,8.16,8.13,8.13,40800.0
2010-12-02 10:55:00,8.13,8.18,8.13,8.18,44500.0,8.13,8.18,8.13,8.18,44500.0
2010-12-02 11:00:00,8.18,8.21,8.18,8.21,37700.0,8.18,8.21,8.18,8.21,37700.0
2010-12-02 11:05:00,8.21,8.24,8.2,8.24,63100.0,8.21,8.24,8.2,8.24,63100.0
2010-12-02 11:10:00,8.23,8.26,8.22,8.25,36000.0,8.23,8.26,8.22,8.25,36000.0
2010-12-02 11:15:00,8.25,8.25,8.23,8.24,28700.0,8.25,8.25,8.23,8.24,28700.0
2010-12-02 11:20:00,8.24,8.26,8.24,8.26,12600.0,8.24,8.26,8.24,8.26,12600.0
2010-12-02 11:25:00,8.25,8.26,8.25,8.26,8600.0,8.25,8.26,8.25,8.26,8600.0
2010-12-02 11:30:00,8.25,8.26,8.25,8.25,3900.0,8.25,8.26,8.25,8.25,3900.0
2010-12-02 11:35:00,8.25,8.26,8.23,8.23,26400.0,8.25,8.26,8.23,8.23,26400.0
2010-12-02 11:40:00,8.24,8.24,8.23,8.23,6400.0,8.24,8.24,8.23,8.23,6400.0
2010-12-02 11:45:00,8.23,8.27,8.22,8.27,45900.0,8.23,8.27,8.22,8.27,45900.0
2010-12-02 11:50:00,8.27,8.3,8.26,8.3,200900.0,8.27,8.3,8.26,8.3,200900.0
2010-12-02 11:55:00,8.3,8.3,8.27,8.28,29100.0,8.3,8.3,8.27,8.28,29100.0
2010-12-02 12:00:00,8.28,8.28,8.24,8.24,15500.0,8.28,8.28,8.24,8.24,15500.0
2010-12-02 12:05:00,8.24,8.25,8.23,8.23,51600.0,8.24,8.25,8.23,8.23,51600.0
2010-12-02 12:10:00,8.23,8.23,8.22,8.23,9900.0,8.23,8.23,8.22,8.23,9900.0
2010-12-02 12:15:00,8.23,8.25,8.22,8.24,16000.0,8.23,8.25,8.22,8.24,16000.0
2010-12-02 12:20:00,8.24,8.25,8.24,8.24,5300.0,8.24,8.25,8.24,8.24,5300.0
2010-12-02 12:25:00,8.24,8.24,8.23,8.24,33900.0,8.24,8.24,8.23,8.24,33900.0
2010-12-02 12:30:00,8.23,8.23,8.22,8.23,20000.0,8.23,8.23,8.22,8.23,20000.0
2010-12-02 12:35:00,8.23,8.23,8.22,8.23,5200.0,8.23,8.23,8.22,8.23,5200.0
2010-12-02 12:40:00,8.23,8.25,8.23,8.25,165800.0,8.23,8.25,8.23,8.25,165800.0
2010-12-02 12:45:00,8.24,8.26,8.23,8.23,133400.0,8.24,8.26,8.23,8.23,133400.0
2010-12-02 12:50:00,8.23,8.25,8.23,8.24,28700.0,8.23,8.25,8.23,8.24,28700.0
2010-12-02 12:55:00,8.24,8.25,8.23,8.24,77200.0,8.24,8.25,8.23,8.24,77200.0
2010-12-02 13:00:00,8.24,8.25,8.24,8.24,11300.0,8.24,8.25,8.24,8.24,11300.0
2010-12-02 13:05:00,8.24,8.24,8.23,8.23,14200.0,8.24,8.24,8.23,8.23,14200.0
2010-12-02 13:10:00,8.24,8.24,8.22,8.22,36800.0,8.24,8.24,8.22,8.22,36800.0
2010-12-02 13:15:00,8.23,8.23,8.22,8.22,1400.0,8.23,8.23,8.22,8.22,1400.0
2010-12-02 13:20:00,8.23,8.23,8.22,8.22,6000.0,8.23,8.23,8.22,8.22,6000.0
2010-12-02 13:25:00,8.23,8.23,8.19,8.2,237100.0,8.23,8.23,8.19,8.2,237100.0
2010-12-02 13:30:00,8.2,8.2,8.19,8.2,8600.0,8.2,8.2,8.19,8.2,8600.0
2010-12-02 13:35:00,8.2,8.2,8.19,8.2,1300.0,8.2,8.2,8.19,8.2,1300.0
2010-12-02 13:40:00,8.2,8.2,8.19,8.19,1700.0,8.2,8.2,8.19,8.19,1700.0
2010-12-02 13:45:00,8.2,8.2,8.19,8.2,1700.0,8.2,8.2,8.19,8.2,1700.0
2010-12-02 13:50:00,8.2,8.2,8.19,8.2,1200.0,8.2,8.2,8.19,8.2,1200.0
2010-12-02 13:55:00,8.19,8.2,8.19,8.2,3900.0,8.19,8.2,8.19,8.2,3900.0
2010-12-02 14:00:00,8.2,8.2,8.19,8.19,2100.0,8.2,8.2,8.19,8.19,2100.0
2010-12-02 14:05:00,8.2,8.22,8.19,8.2,60700.0,8.2,8.22,8.19,8.2,60700.0
2010-12-02 14:10:00,8.2,8.2,8.2,8.2,2600.0,8.2,8.2,8.2,8.2,2600.0
2010-12-02 14:15:00,8.2,8.21,8.19,8.2,13000.0,8.2,8.21,8.19,8.2,13000.0
2010-12-02 14:20:00,8.19,8.21,8.19,8.2,31000.0,8.19,8.21,8.19,8.2,31000.0
2010-12-02 14:25:00,8.21,8.21,8.19,8.19,14000.0,8.21,8.21,8.19,8.19,14000.0
2010-12-02 14:30:00,8.2,8.2,8.19,8.19,600.0,8.2,8.2,8.19,8.19,600.0
2010-12-02 14:35:00,8.2,8.2,8.19,8.2,4100.0,8.2,8.2,8.19,8.2,4100.0
2010-12-02 14:40:00,8.2,8.2,8.19,8.19,4000.0,8.2,8.2,8.19,8.19,4000.0
2010-12-02 14:45:00,8.19,8.21,8.19,8.21,12800.0,8.19,8.21,8.19,8.21,12800.0
2010-12-02 14:50:00,8.21,8.21,8.2,8.21,7700.0,8.21,8.21,8.2,8.21,7700.0
2010-12-02 14:55:00,8.2,8.21,8.2,8.21,10400.0,8.2,8.21,8.2,8.21,10400.0
2010-12-02 15:00:00,8.2,8.21,8.2,8.21,5100.0,8.2,8.21,8.2,8.21,5100.0
2010-12-02 15:05:00,8.21,8.21,8.2,8.2,6200.0,8.21,8.21,8.2,8.2,6200.0
2010-12-02 15:10:00,8.21,8.21,8.2,8.2,5700.0,8.21,8.21,8.2,8.2,5700.0
2010-12-02 15:15:00,8.2,8.21,8.19,8.19,29600.0,8.2,8.21,8.19,8.19,29600.0
2010-12-02 15:20:00,8.2,8.21,8.19,8.19,53200.0,8.2,8.21,8.19,8.19,53200.0
2010-12-02 15:25:00,8.2,8.2,8.18,8.19,27700.0,8.2,8.2,8.18,8.19,27700.0
2010-12-02 15:30:00,8.19,8.2,8.16,8.17,225000.0,8.19,8.2,8.16,8.17,225000.0
2010-12-02 15:35:00,8.18,8.18,8.16,8.16,27100.0,8.18,8.18,8.16,8.16,27100.0
2010-12-02 15:40:00,8.16,8.17,8.15,8.17,83600.0,8.16,8.17,8.15,8.17,83600.0
2010-12-02 15:45:00,8.16,8.18,8.16,8.17,73700.0,8.16,8.18,8.16,8.17,73700.0
2010-12-02 15:50:00,8.17,8.19,8.15,8.17,254200.0,8.17,8.19,8.15,8.17,254200.0
2010-12-02 15:55:00,8.16,8.18,8.13,8.17,438200.0,8.16,8.18,8.13,8.17,438200.0
2010-12-03 09:30:00,8.14,8.18,8.14,8.17,29600.0,8.14,8.18,8.14,8.17,29600.0
2010-12-03 09:35:00,8.17,8.2,8.15,8.19,8200.0,8.17,8.2,8.15,8.19,8200.0
2010-12-03 09:40:00,8.2,8.2,8.17,8.18,18600.0,8.2,8.2,8.17,8.18,18600.0
2010-12-03 09:45:00,8.19,8.2,8.18,8.19,15500.0,8.19,8.2,8.18,8.19,15500.0
2010-12-03 09:50:00,8.19,8.2,8.17,8.17,13800.0,8.19,8.2,8.17,8.17,13800.0
2010-12-03 09:55:00,8.18,8.18,8.17,8.17,1600.0,8.18,8.18,8.17,8.17,1600.0
2010-12-03 10:00:00,8.18,8.21,8.17,8.19,24000.0,8.18,8.21,8.17,8.19,24000.0
2010-12-03 10:05:00,8.19,8.2,8.16,8.16,32000.0,8.19,8.2,8.16,8.16,32000.0
2010-12-03 10:10:00,8.16,8.17,8.13,8.14,23700.0,8.16,8.17,8.13,8.14,23700.0
2010-12-03 10:15:00,8.15,8.16,8.13,8.14,83200.0,8.15,8.16,8.13,8.14,83200.0
2010-12-03 10:20:00,8.15,8.15,8.14,8.14,22600.0,8.15,8.15,8.14,8.14,22600.0
2010-12-03 10:25:00,8.15,8.15,8.13,8.15,14000.0,8.15,8.15,8.13,8.15,14000.0
2010-12-03 10:30:00,8.14,8.16,8.14,8.15,18100.0,8.14,8.16,8.14,8.15,18100.0
2010-12-03 10:35:00,8.16,8.18,8.15,8.17,15800.0,8.16,8.18,8.15,8.17,15800.0
2010-12-03 10:40:00,8.17,8.18,8.16,8.16,37000.0,8.17,8.18,8.16,8.16,37000.0
2010-12-03 10:45:00,8.16,8.17,8.15,8.15,11900.0,8.16,8.17,8.15,8.15,11900.0
2010-12-03 10:50:00,8.15,8.16,8.14,8.16,15800.0,8.15,8.16,8.14,8.16,15800.0
2010-12-03 10:55:00,8.15,8.16,8.15,8.15,10100.0,8.15,8.16,8.15,8.15,10100.0
2010-12-03 11:00:00,8.16,8.17,8.16,8.17,10600.0,8.16,8.17,8.16,8.17,10600.0
2010-12-03 11:05:00,8.16,8.21,8.16,8.19,52000.0,8.16,8.21,8.16,8.19,52000.0
2010-12-03 11:10:00,8.19,8.19,8.16,8.16,35400.0,8.19,8.19,8.16,8.16,35400.0
2010-12-03 11:15:00,8.17,8.18,8.17,8.17,16200.0,8.17,8.18,8.17,8.17,16200.0
2010-12-03 11:20:00,8.18,8.21,8.17,8.18,20600.0,8.18,8.21,8.17,8.18,20600.0
2010-12-03 11:25:00,8.19,8.19,8.16,8.16,31000.0,8.19,8.19,8.16,8.16,31000.0
2010-12-03 11:30:00,8.17,8.17,8.16,8.16,5400.0,8.17,8.17,8.16,8.16,5400.0
2010-12-03 11:35:00,8.16,8.19,8.15,8.18,33700.0,8.16,8.19,8.15,8.18,33700.0
2010-12-03 11:40:00,8.18,8.18,8.17,8.17,6300.0,8.18,8.18,8.17,8.17,6300.0
2010-12-03 11:45:00,8.18,8.19,8.17,8.18,7400.0,8.18,8.19,8.17,8.18,7400.0
2010-12-03 11:50:00,8.18,8.19,8.18,8.19,11100.0,8.18,8.19,8.18,8.19,11100.0
2010-12-03 11:55:00,8.19,8.19,8.18,8.19,4100.0,8.19,8.19,8.18,8.19,4100.0
2010-12-03 12:00:00,8.19,8.19,8.18,8.18,2600.0,8.19,8.19,8.18,8.18,2600.0
2010-12-03 12:05:00,8.18,8.2,8.18,8.19,10000.0,8.18,8.2,8.18,8.19,10000.0
2010-12-03 12:10:00,8.19,8.22,8.19,8.2,45000.0,8.19,8.22,8.19,8.2,45000.0
2010-12-03 12:15:00,8.21,8.21,8.18,8.18,64700.0,8.21,8.21,8.18,8.18,64700.0
2010-12-03 12:20:00,8.18,8.19,8.18,8.19,4900.0,8.18,8.19,8.18,8.19,4900.0
2010-12-03 12:25:00,8.19,8.2,8.18,8.19,23900.0,8.19,8.2,8.18,8.19,23900.0
2010-12-03 12:30:00,8.2,8.2,8.19,8.2,6700.0,8.2,8.2,8.19,8.2,6700.0
2010-12-03 12:35:00,8.2,8.22,8.2,8.2,21400.0,8.2,8.22,8.2,8.2,21400.0
2010-12-03 12:40:00,8.21,8.22,8.15,8.15,132700.0,8.21,8.22,8.15,8.15,132700.0
2010-12-03 12:45:00,8.15,8.18,8.14,8.17,51400.0,8.15,8.18,8.14,8.17,51400.0
2010-12-03 12:50:00,8.18,8.19,8.17,8.19,9500.0,8.18,8.19,8.17,8.19,9500.0
2010-12-03 12:55:00,8.19,8.19,8.18,8.18,10000.0,8.19,8.19,8.18,8.18,10000.0
2010-12-03 13:00:00,8.18,8.2,8.18,8.19,13300.0,8.18,8.2,8.18,8.19,13300.0
2010-12-03 13:05:00,8.2,8.2,8.19,8.2,4200.0,8.2,8.2,8.19,8.2,4200.0
2010-12-03 13:10:00,8.2,8.2,8.19,8.19,7300.0,8.2,8.2,8.19,8.19,7300.0
2010-12-03 13:15:00,8.19,8.21,8.19,8.2,13800.0,8.19,8.21,8.19,8.2,13800.0
2010-12-03 13:20:00,8.2,8.21,8.2,8.2,10900.0,8.2,8.21,8.2,8.2,10900.0
2010-12-03 13:25:00,8.21,8.21,8.2,8.2,3900.0,8.21,8.21,8.2,8.2,3900.0
2010-12-03 13:30:00,8.2,8.22,8.2,8.21,16200.0,8.2,8.22,8.2,8.21,16200.0
2010-12-03 13:35:00,8.21,8.22,8.18,8.2,53800.0,8.21,8.22,8.18,8.2,53800.0
2010-12-03 13:40:00,8.21,8.22,8.21,8.21,25800.0,8.21,8.22,8.21,8.21,25800.0
2010-12-03 13:45:00,8.21,8.21,8.2,8.21,1800.0,8.21,8.21,8.2,8.21,1800.0
2010-12-03 13:50:00,8.2,8.21,8.2,8.21,5500.0,8.2,8.21,8.2,8.21,5500.0
2010-12-03 13:55:00,8.2,8.21,8.2,8.2,3800.0,8.2,8.21,8.2,8.2,3800.0
2010-12-03 14:00:00,8.2,8.21,8.2,8.21,3800.0,8.2,8.21,8.2,8.21,3800.0
2010-12-03 14:05:00,8.2,8.21,8.2,8.2,8500.0,8.2,8.21,8.2,8.2,8500.0
2010-12-03 14:10:00,8.21,8.21,8.2,8.2,10400.0,8.21,8.21,8.2,8.2,10400.0
2010-12-03 14:15:00,8.2,8.21,8.19,8.19,16300.0,8.2,8.21,8.19,8.19,16300.0
2010-12-03 14:20:00,8.19,8.2,8.19,8.19,10900.0,8.19,8.2,8.19,8.19,10900.0
2010-12-03 14:25:00,8.19,8.21,8.19,8.19,23700.0,8.19,8.21,8.19,8.19,23700.0
2010-12-03 14:30:00,8.19,8.2,8.18,8.18,11000.0,8.19,8.2,8.18,8.18,11000.0
2010-12-03 14:35:00,8.18,8.19,8.18,8.18,4600.0,8.18,8.19,8.18,8.18,4600.0
2010-12-03 14:40:00,8.19,8.19,8.18,8.19,11000.0,8.19,8.19,8.18,8.19,11000.0
2010-12-03 14:45:00,8.18,8.19,8.18,8.18,2600.0,8.18,8.19,8.18,8.18,2600.0
2010-12-03 14:50:00,8.18,8.2,8.18,8.19,20700.0,8.18,8.2,8.18,8.19,20700.0
2010-12-03 14:55:00,8.2,8.2,8.19,8.19,5200.0,8.2,8.2,8.19,8.19,5200.0
2010-12-03 15:00:00,8.2,8.2,8.19,8.19,6900.0,8.2,8.2,8.19,8.19,6900.0
2010-12-03 15:05:00,8.2,8.2,8.19,8.2,12400.0,8.2,8.2,8.19,8.2,12400.0
2010-12-03 15:10:00,8.19,8.2,8.19,8.19,8200.0,8.19,8.2,8.19,8.19,8200.0
2010-12-03 15:15:00,8.2,8.2,8.19,8.2,16200.0,8.2,8.2,8.19,8.2,16200.0
2010-12-03 15:20:00,8.2,8.21,8.17,8.17,183700.0,8.2,8.21,8.17,8.17,183700.0
2010-12-03 15:25:00,8.17,8.2,8.16,8.19,65200.0,8.17,8.2,8.16,8.19,65200.0
2010-12-03 15:30:00,8.2,8.2,8.19,8.19,7200.0,8.2,8.2,8.19,8.19,7200.0
2010-12-03 15:35:00,8.19,8.2,8.16,8.17,179100.0,8.19,8.2,8.16,8.17,179100.0
2010-12-03 15:40:00,8.17,8.18,8.17,8.17,13600.0,8.17,8.18,8.17,8.17,13600.0
2010-12-03 15:45:00,8.17,8.18,8.17,8.18,23900.0,8.17,8.18,8.17,8.18,23900.0
2010-12-03 15:50:00,8.18,8.18,8.17,8.18,47200.0,8.18,8.18,8.17,8.18,47200.0
2010-12-03 15:55:00,8.18,8.21,8.17,8.2,168000.0,8.18,8.21,8.17,8.2,168000.0
2010-12-06 09:30:00,8.18,8.2,8.18,8.19,3900.0,8.18,8.2,8.18,8.19,3900.0
2010-12-06 09:35:00,8.19,8.19,8.17,8.17,9600.0,8.19,8.19,8.17,8.17,9600.0
2010-12-06 09:40:00,8.17,8.23,8.17,8.21,25900.0,8.17,8.23,8.17,8.21,25900.0
2010-12-06 09:45:00,8.22,8.24,8.19,8.2,32100.0,8.22,8.24,8.19,8.2,32100.0
2010-12-06 09:50:00,8.2,8.2,8.18,8.19,38900.0,8.2,8.2,8.18,8.19,38900.0
2010-12-06 09:55:00,8.2,8.22,8.19,8.22,7100.0,8.2,8.22,8.19,8.22,7100.0
2010-12-06 10:00:00,8.22,8.23,8.21,8.23,34700.0,8.22,8.23,8.21,8.23,34700.0
2010-12-06 10:05:00,8.22,8.22,8.19,8.19,80500.0,8.22,8.22,8.19,8.19,80500.0
2010-12-06 10:10:00,8.19,8.2,8.18,8.19,41100.0,8.19,8.2,8.18,8.19,41100.0
2010-12-06 10:15:00,8.19,8.2,8.17,8.18,39500.0,8.19,8.2,8.17,8.18,39500.0
2010-12-06 10:20:00,8.18,8.18,8.17,8.18,4200.0,8.18,8.18,8.17,8.18,4200.0
2010-12-06 10:25:00,8.17,8.18,8.17,8.18,4100.0,8.17,8.18,8.17,8.18,4100.0
2010-12-06 10:30:00,8.18,8.21,8.18,8.2,35000.0,8.18,8.21,8.18,8.2,35000.0
2010-12-06 10:35:00,8.2,8.23,8.2,8.22,44300.0,8.2,8.23,8.2,8.22,44300.0
2010-12-06 10:40:00,8.22,8.22,8.19,8.19,38700.0,8.22,8.22,8.19,8.19,38700.0
2010-12-06 10:45:00,8.19,8.2,8.19,8.19,3300.0,8.19,8.2,8.19,8.19,3300.0
2010-12-06 10:50:00,8.19,8.22,8.19,8.22,34200.0,8.19,8.22,8.19,8.22,34200.0
2010-12-06 10:55:00,8.22,8.24,8.21,8.23,25000.0,8.22,8.24,8.21,8.23,25000.0
2010-12-06 11:00:00,8.23,8.25,8.23,8.24,50300.0,8.23,8.25,8.23,8.24,50300.0
2010-12-06 11:05:00,8.23,8.24,8.23,8.23,47000.0,8.23,8.24,8.23,8.23,47000.0
2010-12-06 11:10:00,8.23,8.24,8.22,8.22,55200.0,8.23,8.24,8.22,8.22,55200.0
2010-12-06 11:15:00,8.23,8.25,8.22,8.24,29800.0,8.23,8.25,8.22,8.24,29800.0
2010-12-06 11:20:00,8.24,8.26,8.24,8.26,29600.0,8.24,8.26,8.24,8.26,29600.0
2010-12-06 11:25:00,8.25,8.26,8.24,8.24,14500.0,8.25,8.26,8.24,8.24,14500.0
2010-12-06 11:30:00,8.25,8.25,8.23,8.24,24600.0,8.25,8.25,8.23,8.24,24600.0
2010-12-06 11:35:00,8.23,8.24,8.2,8.21,47300.0,8.23,8.24,8.2,8.21,47300.0
2010-12-06 11:40:00,8.21,8.21,8.2,8.21,14700.0,8.21,8.21,8.2,8.21,14700.0
2010-12-06 11:45:00,8.21,8.21,8.19,8.2,26800.0,8.21,8.21,8.19,8.2,26800.0
2010-12-06 11:50:00,8.21,8.21,8.2,8.21,11700.0,8.21,8.21,8.2,8.21,11700.0
2010-12-06 11:55:00,8.2,8.24,8.2,8.23,19500.0,8.2,8.24,8.2,8.23,19500.0
2010-12-06 12:00:00,8.24,8.24,8.23,8.23,2500.0,8.24,8.24,8.23,8.23,2500.0
2010-12-06 12:05:00,8.24,8.24,8.23,8.23,24000.0,8.24,8.24,8.23,8.23,24000.0
2010-12-06 12:10:00,8.23,8.24,8.23,8.23,2200.0,8.23,8.24,8.23,8.23,2200.0
2010-12-06 12:15:00,8.24,8.24,8.22,8.22,28300.0,8.24,8.24,8.22,8.22,28300.0
2010-12-06 12:20:00,8.23,8.23,8.22,8.22,4100.0,8.23,8.23,8.22,8.22,4100.0
2010-12-06 12:25:00,8.23,8.23,8.21,8.22,34100.0,8.23,8.23,8.21,8.22,34100.0
2010-12-06 12:30:00,8.22,8.22,8.21,8.22,4800.0,8.22,8.22,8.21,8.22,4800.0
2010-12-06 12:35:00,8.21,8.22,8.21,8.21,11000.0,8.21,8.22,8.21,8.21,11000.0
2010-12-06 12:40:00,8.22,8.23,8.2,8.21,72500.0,8.22,8.23,8.2,8.21,72500.0
2010-12-06 12:45:00,8.2,8.21,8.2,8.2,18600.0,8.2,8.21,8.2,8.2,18600.0
2010-12-06 12:50:00,8.2,8.2,8.19,8.2,15800.0,8.2,8.2,8.19,8.2,15800.0
2010-12-06 12:55:00,8.2,8.2,8.19,8.19,10700.0,8.2,8.2,8.19,8.19,10700.0
2010-12-06 13:00:00,8.2,8.2,8.19,8.19,25300.0,8.2,8.2,8.19,8.19,25300.0
2010-12-06 13:05:00,8.2,8.2,8.19,8.2,18600.0,8.2,8.2,8.19,8.2,18600.0
2010-12-06 13:10:00,8.2,8.2,8.19,8.19,6600.0,8.2,8.2,8.19,8.19,6600.0
2010-12-06 13:15:00,8.19,8.2,8.18,8.18,42600.0,8.19,8.2,8.18,8.18,42600.0
2010-12-06 13:20:00,8.19,8.19,8.18,8.19,2900.0,8.19,8.19,8.18,8.19,2900.0
2010-12-06 13:25:00,8.19,8.2,8.18,8.2,20000.0,8.19,8.2,8.18,8.2,20000.0
2010-12-06 13:30:00,8.19,8.2,8.19,8.2,5300.0,8.19,8.2,8.19,8.2,5300.0
2010-12-06 13:35:00,8.2,8.21,8.19,8.21,88100.0,8.2,8.21,8.19,8.21,88100.0
2010-12-06 13:40:00,8.21,8.22,8.2,8.2,84600.0,8.21,8.22,8.2,8.2,84600.0
2010-12-06 13:45:00,8.21,8.21,8.2,8.21,13700.0,8.21,8.21,8.2,8.21,13700.0
2010-12-06 13:50:00,8.21,8.21,8.2,8.2,2200.0,8.21,8.21,8.2,8.2,2200.0
2010-12-06 13:55:00,8.21,8.21,8.2,8.2,2400.0,8.21,8.21,8.2,8.2,2400.0
2010-12-06 14:00:00,8.21,8.21,8.2,8.2,2000.0,8.21,8.21,8.2,8.2,2000.0
2010-12-06 14:05:00,8.21,8.21,8.2,8.2,3800.0,8.21,8.21,8.2,8.2,3800.0
2010-12-06 14:10:00,8.2,8.21,8.19,8.2,136200.0,8.2,8.21,8.19,8.2,136200.0
2010-12-06 14:15:00,8.2,8.21,8.19,8.2,35100.0,8.2,8.21,8.19,8.2,35100.0
2010-12-06 14:20:00,8.2,8.21,8.2,8.21,1500.0,8.2,8.21,8.2,8.21,1500.0
2010-12-06 14:25:00,8.21,8.21,8.19,8.19,21700.0,8.21,8.21,8.19,8.19,21700.0
2010-12-06 14:30:00,8.19,8.21,8.19,8.2,70800.0,8.19,8.21,8.19,8.2,70800.0
2010-12-06 14:35:00,8.19,8.2,8.19,8.19,109200.0,8.19,8.2,8.19,8.19,109200.0
2010-12-06 14:40:00,8.2,8.2,8.19,8.2,16600.0,8.2,8.2,8.19,8.2,16600.0
2010-12-06 14:45:00,8.19,8.21,8.19,8.2,123400.0,8.19,8.21,8.19,8.2,123400.0
2010-12-06 14:50:00,8.19,8.2,8.19,8.2,7200.0,8.19,8.2,8.19,8.2,7200.0
2010-12-06 14:55:00,8.2,8.2,8.19,8.2,2900.0,8.2,8.2,8.19,8.2,2900.0
2010-12-06 15:00:00,8.2,8.2,8.19,8.19,2500.0,8.2,8.2,8.19,8.19,2500.0
2010-12-06 15:05:00,8.2,8.2,8.19,8.19,3800.0,8.2,8.2,8.19,8.19,3800.0
2010-12-06 15:10:00,8.2,8.21,8.19,8.19,70700.0,8.2,8.21,8.19,8.19,70700.0
2010-12-06 15:15:00,8.2,8.2,8.18,8.18,56600.0,8.2,8.2,8.18,8.18,56600.0
2010-12-06 15:20:00,8.18,8.19,8.18,8.19,6800.0,8.18,8.19,8.18,8.19,6800.0
2010-12-06 15:25:00,8.19,8.2,8.18,8.19,49400.0,8.19,8.2,8.18,8.19,49400.0
2010-12-06 15:30:00,8.19,8.2,8.19,8.19,45700.0,8.19,8.2,8.19,8.19,45700.0
2010-12-06 15:35:00,8.2,8.2,8.19,8.2,20200.0,8.2,8.2,8.19,8.2,20200.0
2010-12-06 15:40:00,8.2,8.21,8.19,8.2,132200.0,8.2,8.21,8.19,8.2,132200.0
2010-12-06 15:45:00,8.2,8.2,8.17,8.18,87600.0,8.2,8.2,8.17,8.18,87600.0
2010-12-06 15:50:00,8.18,8.19,8.16,8.17,380000.0,8.18,8.19,8.16,8.17,380000.0
2010-12-06 15:55:00,8.17,8.18,8.14,8.15,404800.0,8.17,8.18,8.14,8.15,404800.0
2010-12-07 09:30:00,8.24,8.25,8.24,8.24,21200.0,8.24,8.25,8.24,8.24,21200.0
2010-12-07 09:35:00,8.24,8.25,8.24,8.24,5400.0,8.24,8.25,8.24,8.24,5400.0
2010-12-07 09:40:00,8.24,8.3,8.24,8.26,58400.0,8.24,8.3,8.24,8.26,58400.0
2010-12-07 09:45:00,8.27,8.27,8.23,8.24,33800.0,8.27,8.27,8.23,8.24,33800.0
2010-12-07 09:50:00,8.24,8.26,8.23,8.24,40500.0,8.24,8.26,8.23,8.24,40500.0
2010-12-07 09:55:00,8.24,8.25,8.23,8.25,29300.0,8.24,8.25,8.23,8.25,29300.0
2010-12-07 10:00:00,8.25,8.25,8.23,8.24,25200.0,8.25,8.25,8.23,8.24,25200.0
2010-12-07 10:05:00,8.23,8.24,8.21,8.22,46300.0,8.23,8.24,8.21,8.22,46300.0
2010-12-07 10:10:00,8.22,8.23,8.19,8.22,108700.0,8.22,8.23,8.19,8.22,108700.0
2010-12-07 10:15:00,8.22,8.23,8.21,8.23,32800.0,8.22,8.23,8.21,8.23,32800.0
2010-12-07 10:20:00,8.23,8.24,8.22,8.23,35900.0,8.23,8.24,8.22,8.23,35900.0
2010-12-07 10:25:00,8.24,8.26,8.23,8.25,77400.0,8.24,8.26,8.23,8.25,77400.0
2010-12-07 10:30:00,8.25,8.29,8.23,8.27,110200.0,8.25,8.29,8.23,8.27,110200.0
2010-12-07 10:35:00,8.28,8.28,8.26,8.27,27500.0,8.28,8.28,8.26,8.27,27500.0
2010-12-07 10:40:00,8.28,8.31,8.27,8.31,24500.0,8.28,8.31,8.27,8.31,24500.0
2010-12-07 10:45:00,8.31,8.31,8.3,8.3,26900.0,8.31,8.31,8.3,8.3,26900.0
2010-12-07 10:50:00,8.31,8.31,8.3,8.3,13600.0,8.31,8.31,8.3,8.3,13600.0
2010-12-07 10:55:00,8.31,8.32,8.3,8.32,20000.0,8.31,8.32,8.3,8.32,20000.0
2010-12-07 11:00:00,8.31,8.32,8.31,8.31,46100.0,8.31,8.32,8.31,8.31,46100.0
2010-12-07 11:05:00,8.31,8.32,8.3,8.31,36000.0,8.31,8.32,8.3,8.31,36000.0
2010-12-07 11:10:00,8.32,8.32,8.31,8.31,21400.0,8.32,8.32,8.31,8.31,21400.0
2010-12-07 11:15:00,8.31,8.33,8.31,8.32,61600.0,8.31,8.33,8.31,8.32,61600.0
2010-12-07 11:20:00,8.32,8.35,8.32,8.35,51200.0,8.32,8.35,8.32,8.35,51200.0
2010-12-07 11:25:00,8.35,8.35,8.33,8.33,46600.0,8.35,8.35,8.33,8.33,46600.0
2010-12-07 11:30:00,8.33,8.34,8.31,8.32,68300.0,8.33,8.34,8.31,8.32,68300.0
2010-12-07 11:35:00,8.32,8.34,8.32,8.33,10500.0,8.32,8.34,8.32,8.33,10500.0
2010-12-07 11:40:00,8.34,8.34,8.33,8.33,27100.0,8.34,8.34,8.33,8.33,27100.0
2010-12-07 11:45:00,8.34,8.34,8.33,8.34,7700.0,8.34,8.34,8.33,8.34,7700.0
2010-12-07 11:50:00,8.34,8.34,8.33,8.33,6300.0,8.34,8.34,8.33,8.33,6300.0
2010-12-07 11:55:00,8.33,8.33,8.31,8.31,25100.0,8.33,8.33,8.31,8.31,25100.0
2010-12-07 12:00:00,8.32,8.32,8.31,8.31,11700.0,8.32,8.32,8.31,8.31,11700.0
2010-12-07 12:05:00,8.31,8.32,8.29,8.3,49100.0,8.31,8.32,8.29,8.3,49100.0
2010-12-07 12:10:00,8.29,8.3,8.29,8.29,227600.0,8.29,8.3,8.29,8.29,227600.0
2010-12-07 12:15:00,8.29,8.3,8.27,8.27,23400.0,8.29,8.3,8.27,8.27,23400.0
2010-12-07 12:20:00,8.28,8.28,8.27,8.27,16700.0,8.28,8.28,8.27,8.27,16700.0
2010-12-07 12:25:00,8.27,8.28,8.27,8.27,12200.0,8.27,8.28,8.27,8.27,12200.0
2010-12-07 12:30:00,8.28,8.28,8.27,8.27,3400.0,8.28,8.28,8.27,8.27,3400.0
2010-12-07 12:35:00,8.28,8.28,8.27,8.28,7900.0,8.28,8.28,8.27,8.28,7900.0
2010-12-07 12:40:00,8.27,8.28,8.27,8.27,11800.0,8.27,8.28,8.27,8.27,11800.0
2010-12-07 12:45:00,8.28,8.28,8.27,8.27,5700.0,8.28,8.28,8.27,8.27,5700.0
2010-12-07 12:50:00,8.27,8.28,8.27,8.27,14300.0,8.27,8.28,8.27,8.27,14300.0
2010-12-07 12:55:00,8.27,8.29,8.27,8.28,31300.0,8.27,8.29,8.27,8.28,31300.0
2010-12-07 13:00:00,8.28,8.29,8.28,8.28,10500.0,8.28,8.29,8.28,8.28,10500.0
2010-12-07 13:05:00,8.29,8.29,8.28,8.28,6300.0,8.29,8.29,8.28,8.28,6300.0
2010-12-07 13:10:00,8.28,8.29,8.28,8.29,20300.0,8.28,8.29,8.28,8.29,20300.0
2010-12-07 13:15:00,8.28,8.3,8.28,8.29,31400.0,8.28,8.3,8.28,8.29,31400.0
2010-12-07 13:20:00,8.3,8.3,8.27,8.28,48700.0,8.3,8.3,8.27,8.28,48700.0
2010-12-07 13:25:00,8.27,8.29,8.27,8.29,27300.0,8.27,8.29,8.27,8.29,27300.0
2010-12-07 13:30:00,8.28,8.29,8.27,8.28,59600.0,8.28,8.29,8.27,8.28,59600.0
2010-12-07 13:35:00,8.27,8.28,8.26,8.27,27800.0,8.27,8.28,8.26,8.27,27800.0
2010-12-07 13:40:00,8.27,8.27,8.26,8.26,23900.0,8.27,8.27,8.26,8.26,23900.0
2010-12-07 13:45:00,8.26,8.28,8.26,8.27,22400.0,8.26,8.28,8.26,8.27,22400.0
2010-12-07 13:50:00,8.28,8.29,8.27,8.29,22700.0,8.28,8.29,8.27,8.29,22700.0
2010-12-07 13:55:00,8.29,8.3,8.28,8.29,19500.0,8.29,8.3,8.28,8.29,19500.0
2010-12-07 14:00:00,8.29,8.3,8.29,8.3,11900.0,8.29,8.3,8.29,8.3,11900.0
2010-12-07 14:05:00,8.3,8.3,8.29,8.29,16300.0,8.3,8.3,8.29,8.29,16300.0
2010-12-07 14:10:00,8.3,8.3,8.29,8.29,36300.0,8.3,8.3,8.29,8.29,36300.0
2010-12-07 14:15:00,8.3,8.3,8.29,8.29,17900.0,8.3,8.3,8.29,8.29,17900.0
2010-12-07 14:20:00,8.3,8.3,8.29,8.29,14400.0,8.3,8.3,8.29,8.29,14400.0
2010-12-07 14:25:00,8.3,8.3,8.28,8.28,39700.0,8.3,8.3,8.28,8.28,39700.0
2010-12-07 14:30:00,8.28,8.29,8.27,8.28,48600.0,8.28,8.29,8.27,8.28,48600.0
2010-12-07 14:35:00,8.28,8.3,8.28,8.3,59300.0,8.28,8.3,8.28,8.3,59300.0
2010-12-07 14:40:00,8.3,8.31,8.29,8.3,68000.0,8.3,8.31,8.29,8.3,68000.0
2010-12-07 14:45:00,8.31,8.32,8.3,8.31,31200.0,8.31,8.32,8.3,8.31,31200.0
2010-12-07 14:50:00,8.31,8.31,8.29,8.3,143500.0,8.31,8.31,8.29,8.3,143500.0
2010-12-07 14:55:00,8.3,8.31,8.26,8.27,96700.0,8.3,8.31,8.26,8.27,96700.0
2010-12-07 15:00:00,8.27,8.29,8.26,8.27,50000.0,8.27,8.29,8.26,8.27,50000.0
2010-12-07 15:05:00,8.27,8.29,8.26,8.28,27800.0,8.27,8.29,8.26,8.28,27800.0
2010-12-07 15:10:00,8.29,8.29,8.28,8.29,16200.0,8.29,8.29,8.28,8.29,16200.0
2010-12-07 15:15:00,8.28,8.29,8.26,8.27,48600.0,8.28,8.29,8.26,8.27,48600.0
2010-12-07 15:20:00,8.27,8.28,8.23,8.23,113000.0,8.27,8.28,8.23,8.23,113000.0
2010-12-07 15:25:00,8.24,8.24,8.23,8.23,34400.0,8.24,8.24,8.23,8.23,34400.0
2010-12-07 15:30:00,8.23,8.26,8.23,8.26,44100.0,8.23,8.26,8.23,8.26,44100.0
2010-12-07 15:35:00,8.26,8.28,8.25,8.27,34900.0,8.26,8.28,8.25,8.27,34900.0
2010-12-07 15:40:00,8.28,8.28,8.27,8.27,21400.0,8.28,8.28,8.27,8.27,21400.0
2010-12-07 15:45:00,8.28,8.28,8.25,8.27,93100.0,8.28,8.28,8.25,8.27,93100.0
2010-12-07 15:50:00,8.27,8.27,8.26,8.26,24500.0,8.27,8.27,8.26,8.26,24500.0
2010-12-07 15:55:00,8.26,8.27,8.24,8.24,104800.0,8.26,8.27,8.24,8.24,104800.0
2010-12-08 09:30:00,8.24,8.31,8.24,8.29,11600.0,8.24,8.31,8.24,8.29,11600.0
2010-12-08 09:35:00,8.29,8.3,8.27,8.29,18900.0,8.29,8.3,8.27,8.29,18900.0
2010-12-08 09:40:00,8.3,8.31,8.29,8.29,9800.0,8.3,8.31,8.29,8.29,9800.0
2010-12-08 09:45:00,8.3,8.3,8.26,8.27,14200.0,8.3,8.3,8.26,8.27,14200.0
2010-12-08 09:50:00,8.26,8.27,8.23,8.23,6400.0,8.26,8.27,8.23,8.23,6400.0
2010-12-08 09:55:00,8.23,8.26,8.23,8.26,8800.0,8.23,8.26,8.23,8.26,8800.0
2010-12-08 10:00:00,8.26,8.26,8.23,8.23,14500.0,8.26,8.26,8.23,8.23,14500.0
2010-12-08 10:05:00,8.24,8.26,8.22,8.24,29100.0,8.24,8.26,8.22,8.24,29100.0
2010-12-08 10:10:00,8.24,8.25,8.22,8.24,15300.0,8.24,8.25,8.22,8.24,15300.0
2010-12-08 10:15:00,8.23,8.26,8.23,8.24,17600.0,8.23,8.26,8.23,8.24,17600.0
2010-12-08 10:20:00,8.24,8.24,8.23,8.23,2200.0,8.24,8.24,8.23,8.23,2200.0
2010-12-08 10:25:00,8.24,8.26,8.24,8.24,15000.0,8.24,8.26,8.24,8.24,15000.0
2010-12-08 10:30:00,8.24,8.25,8.24,8.25,2500.0,8.24,8.25,8.24,8.25,2500.0
2010-12-08 10:35:00,8.24,8.25,8.22,8.23,43000.0,8.24,8.25,8.22,8.23,43000.0
2010-12-08 10:40:00,8.23,8.25,8.23,8.25,29000.0,8.23,8.25,8.23,8.25,29000.0
2010-12-08 10:45:00,8.25,8.25,8.23,8.25,45200.0,8.25,8.25,8.23,8.25,45200.0
2010-12-08 10:50:00,8.25,8.28,8.25,8.28,36700.0,8.25,8.28,8.25,8.28,36700.0
2010-12-08 10:55:00,8.28,8.28,8.27,8.28,4800.0,8.28,8.28,8.27,8.28,4800.0
2010-12-08 11:00:00,8.28,8.29,8.27,8.28,11700.0,8.28,8.29,8.27,8.28,11700.0
2010-12-08 11:05:00,8.29,8.3,8.28,8.29,9200.0,8.29,8.3,8.28,8.29,9200.0
2010-12-08 11:10:00,8.3,8.3,8.29,8.3,2200.0,8.3,8.3,8.29,8.3,2200.0
2010-12-08 11:15:00,8.29,8.3,8.28,8.28,33400.0,8.29,8.3,8.28,8.28,33400.0
2010-12-08 11:20:00,8.29,8.29,8.28,8.29,3300.0,8.29,8.29,8.28,8.29,3300.0
2010-12-08 11:25:00,8.28,8.29,8.28,8.28,3100.0,8.28,8.29,8.28,8.28,3100.0
2010-12-08 11:30:00,8.28,8.29,8.28,8.29,4000.0,8.28,8.29,8.28,8.29,4000.0
2010-12-08 11:35:00,8.28,8.31,8.28,8.28,51400.0,8.28,8.31,8.28,8.28,51400.0
2010-12-08 11:40:00,8.28,8.29,8.28,8.28,1200.0,8.28,8.29,8.28,8.28,1200.0
2010-12-08 11:45:00,8.28,8.29,8.28,8.28,4100.0,8.28,8.29,8.28,8.28,4100.0
2010-12-08 11:50:00,8.29,8.3,8.28,8.3,18700.0,8.29,8.3,8.28,8.3,18700.0
2010-12-08 11:55:00,8.29,8.3,8.29,8.3,4500.0,8.29,8.3,8.29,8.3,4500.0
2010-12-08 12:00:00,8.3,8.3,8.29,8.3,7000.0,8.3,8.3,8.29,8.3,7000.0
2010-12-08 12:05:00,8.3,8.3,8.29,8.3,3600.0,8.3,8.3,8.29,8.3,3600.0
2010-12-08 12:10:00,8.3,8.3,8.29,8.29,3300.0,8.3,8.3,8.29,8.29,3300.0
2010-12-08 12:15:00,8.3,8.31,8.29,8.3,25000.0,8.3,8.31,8.29,8.3,25000.0
2010-12-08 12:20:00,8.3,8.31,8.29,8.31,25700.0,8.3,8.31,8.29,8.31,25700.0
2010-12-08 12:25:00,8.31,8.32,8.3,8.3,11500.0,8.31,8.32,8.3,8.3,11500.0
2010-12-08 12:30:00,8.31,8.31,8.28,8.28,12300.0,8.31,8.31,8.28,8.28,12300.0
2010-12-08 12:35:00,8.28,8.29,8.28,8.28,5200.0,8.28,8.29,8.28,8.28,5200.0
2010-12-08 12:40:00,8.28,8.28,8.26,8.26,14900.0,8.28,8.28,8.26,8.26,14900.0
2010-12-08 12:45:00,8.26,8.27,8.26,8.27,2600.0,8.26,8.27,8.26,8.27,2600.0
2010-12-08 12:50:00,8.27,8.27,8.22,8.22,39100.0,8.27,8.27,8.22,8.22,39100.0
2010-12-08 12:55:00,8.23,8.23,8.22,8.22,12900.0,8.23,8.23,8.22,8.22,12900.0
2010-12-08 13:00:00,8.23,8.24,8.21,8.22,34900.0,8.23,8.24,8.21,8.22,34900.0
2010-12-08 13:05:00,8.22,8.22,8.21,8.22,3100.0,8.22,8.22,8.21,8.22,3100.0
2010-12-08 13:10:00,8.22,8.22,8.21,8.21,9200.0,8.22,8.22,8.21,8.21,9200.0
2010-12-08 13:15:00,8.22,8.22,8.2,8.2,28500.0,8.22,8.22,8.2,8.2,28500.0
2010-12-08 13:20:00,8.2,8.2,8.18,8.19,64200.0,8.2,8.2,8.18,8.19,64200.0
2010-12-08 13:25:00,8.19,8.2,8.18,8.19,16400.0,8.19,8.2,8.18,8.19,16400.0
2010-12-08 13:30:00,8.19,8.2,8.19,8.2,6000.0,8.19,8.2,8.19,8.2,6000.0
2010-12-08 13:35:00,8.2,8.2,8.19,8.19,13900.0,8.2,8.2,8.19,8.19,13900.0
2010-12-08 13:40:00,8.19,8.21,8.19,8.21,20700.0,8.19,8.21,8.19,8.21,20700.0
2010-12-08 13:45:00,8.21,8.22,8.2,8.2,26900.0,8.21,8.22,8.2,8.2,26900.0
2010-12-08 13:50:00,8.2,8.21,8.2,8.2,5300.0,8.2,8.21,8.2,8.2,5300.0
2010-12-08 13:55:00,8.2,8.22,8.2,8.2,10800.0,8.2,8.22,8.2,8.2,10800.0
2010-12-08 14:00:00,8.21,8.22,8.2,8.21,15900.0,8.21,8.22,8.2,8.21,15900.0
2010-12-08 14:05:00,8.21,8.22,8.2,8.2,46200.0,8.21,8.22,8.2,8.2,46200.0
2010-12-08 14:10:00,8.2,8.22,8.2,8.21,18000.0,8.2,8.22,8.2,8.21,18000.0
2010-12-08 14:15:00,8.22,8.23,8.21,8.22,26900.0,8.22,8.23,8.21,8.22,26900.0
2010-12-08 14:20:00,8.22,8.22,8.21,8.22,17700.0,8.22,8.22,8.21,8.22,17700.0
2010-12-08 14:25:00,8.22,8.23,8.21,8.23,9400.0,8.22,8.23,8.21,8.23,9400.0
2010-12-08 14:30:00,8.23,8.24,8.22,8.23,10400.0,8.23,8.24,8.22,8.23,10400.0
2010-12-08 14:35:00,8.24,8.26,8.23,8.26,18400.0,8.24,8.26,8.23,8.26,18400.0
2010-12-08 14:40:00,8.26,8.26,8.25,8.26,4200.0,8.26,8.26,8.25,8.26,4200.0
2010-12-08 14:45:00,8.26,8.26,8.25,8.26,5200.0,8.26,8.26,8.25,8.26,5200.0
2010-12-08 14:50:00,8.25,8.26,8.25,8.26,7200.0,8.25,8.26,8.25,8.26,7200.0
2010-12-08 14:55:00,8.25,8.26,8.24,8.25,36400.0,8.25,8.26,8.24,8.25,36400.0
2010-12-08 15:00:00,8.26,8.26,8.25,8.25,6600.0,8.26,8.26,8.25,8.25,6600.0
2010-12-08 15:05:00,8.25,8.26,8.25,8.26,8200.0,8.25,8.26,8.25,8.26,8200.0
2010-12-08 15:10:00,8.25,8.26,8.23,8.25,40200.0,8.25,8.26,8.23,8.25,40200.0
2010-12-08 15:15:00,8.24,8.25,8.23,8.23,17500.0,8.24,8.25,8.23,8.23,17500.0
2010-12-08 15:20:00,8.24,8.24,8.23,8.23,10500.0,8.24,8.24,8.23,8.23,10500.0
2010-12-08 15:25:00,8.24,8.24,8.22,8.22,19600.0,8.24,8.24,8.22,8.22,19600.0
2010-12-08 15:30:00,8.21,8.22,8.21,8.21,9000.0,8.21,8.22,8.21,8.21,9000.0
2010-12-08 15:35:00,8.21,8.22,8.2,8.2,25800.0,8.21,8.22,8.2,8.2,25800.0
2010-12-08 15:40:00,8.21,8.22,8.2,8.21,26500.0,8.21,8.22,8.2,8.21,26500.0
2010-12-08 15:45:00,8.22,8.23,8.21,8.23,43200.0,8.22,8.23,8.21,8.23,43200.0
2010-12-08 15:50:00,8.22,8.23,8.22,8.22,18600.0,8.22,8.23,8.22,8.22,18600.0
2010-12-08 15:55:00,8.22,8.23,8.21,8.21,99300.0,8.22,8.23,8.21,8.21,99300.0
2010-12-09 09:30:00,8.23,8.24,8.19,8.19,35900.0,8.23,8.24,8.19,8.19,35900.0
2010-12-09 09:35:00,8.19,8.19,8.16,8.17,29600.0,8.19,8.19,8.16,8.17,29600.0
2010-12-09 09:40:00,8.16,8.17,8.15,8.17,96500.0,8.16,8.17,8.15,8.17,96500.0
2010-12-09 09:45:00,8.16,8.22,8.16,8.2,30600.0,8.16,8.22,8.16,8.2,30600.0
2010-12-09 09:50:00,8.21,8.28,8.2,8.27,86200.0,8.21,8.28,8.2,8.27,86200.0
2010-12-09 09:55:00,8.27,8.28,8.24,8.24,18200.0,8.27,8.28,8.24,8.24,18200.0
2010-12-09 10:00:00,8.24,8.24,8.22,8.22,12800.0,8.24,8.24,8.22,8.22,12800.0
2010-12-09 10:05:00,8.22,8.24,8.22,8.23,116000.0,8.22,8.24,8.22,8.23,116000.0
2010-12-09 10:10:00,8.23,8.24,8.22,8.23,26300.0,8.23,8.24,8.22,8.23,26300.0
2010-12-09 10:15:00,8.24,8.24,8.22,8.23,37200.0,8.24,8.24,8.22,8.23,37200.0
2010-12-09 10:20:00,8.23,8.23,8.22,8.22,2400.0,8.23,8.23,8.22,8.22,2400.0
2010-12-09 10:25:00,8.22,8.23,8.21,8.22,15500.0,8.22,8.23,8.21,8.22,15500.0
2010-12-09 10:30:00,8.23,8.23,8.22,8.22,24400.0,8.23,8.23,8.22,8.22,24400.0
2010-12-09 10:35:00,8.23,8.23,8.21,8.21,27900.0,8.23,8.23,8.21,8.21,27900.0
2010-12-09 10:40:00,8.21,8.23,8.21,8.22,30300.0,8.21,8.23,8.21,8.22,30300.0
2010-12-09 10:45:00,8.22,8.23,8.22,8.22,3800.0,8.22,8.23,8.22,8.22,3800.0
2010-12-09 10:50:00,8.22,8.23,8.22,8.22,98900.0,8.22,8.23,8.22,8.22,98900.0
2010-12-09 10:55:00,8.22,8.23,8.2,8.2,128900.0,8.22,8.23,8.2,8.2,128900.0
2010-12-09 11:00:00,8.2,8.23,8.2,8.21,103400.0,8.2,8.23,8.2,8.21,103400.0
2010-12-09 11:05:00,8.21,8.23,8.21,8.22,30300.0,8.21,8.23,8.21,8.22,30300.0
2010-12-09 11:10:00,8.23,8.23,8.22,8.22,6600.0,8.23,8.23,8.22,8.22,6600.0
2010-12-09 11:15:00,8.22,8.23,8.22,8.23,23000.0,8.22,8.23,8.22,8.23,23000.0
2010-12-09 11:20:00,8.24,8.24,8.22,8.22,120300.0,8.24,8.24,8.22,8.22,120300.0
2010-12-09 11:25:00,8.23,8.24,8.22,8.23,55000.0,8.23,8.24,8.22,8.23,55000.0
2010-12-09 11:30:00,8.23,8.24,8.22,8.24,81300.0,8.23,8.24,8.22,8.24,81300.0
2010-12-09 11:35:00,8.25,8.25,8.23,8.23,122200.0,8.25,8.25,8.23,8.23,122200.0
2010-12-09 11:40:00,8.23,8.23,8.22,8.23,41500.0,8.23,8.23,8.22,8.23,41500.0
2010-12-09 11:45:00,8.23,8.23,8.22,8.22,37700.0,8.23,8.23,8.22,8.22,37700.0
2010-12-09 11:50:00,8.22,8.23,8.22,8.22,4500.0,8.22,8.23,8.22,8.22,4500.0
2010-12-09 11:55:00,8.22,8.23,8.22,8.23,19900.0,8.22,8.23,8.22,8.23,19900.0
2010-12-09 12:00:00,8.23,8.24,8.23,8.23,4600.0,8.23,8.24,8.23,8.23,4600.0
2010-12-09 12:05:00,8.23,8.27,8.23,8.27,120200.0,8.23,8.27,8.23,8.27,120200.0
2010-12-09 12:10:00,8.26,8.27,8.24,8.25,135800.0,8.26,8.27,8.24,8.25,135800.0
2010-12-09 12:15:00,8.25,8.26,8.23,8.24,49500.0,8.25,8.26,8.23,8.24,49500.0
2010-12-09 12:20:00,8.25,8.25,8.24,8.24,3600.0,8.25,8.25,8.24,8.24,3600.0
2010-12-09 12:25:00,8.24,8.25,8.24,8.24,5200.0,8.24,8.25,8.24,8.24,5200.0
2010-12-09 12:30:00,8.24,8.25,8.24,8.24,3300.0,8.24,8.25,8.24,8.24,3300.0
2010-12-09 12:35:00,8.24,8.24,8.24,8.24,2900.0,8.24,8.24,8.24,8.24,2900.0
2010-12-09 12:40:00,8.24,8.25,8.24,8.24,3500.0,8.24,8.25,8.24,8.24,3500.0
2010-12-09 12:45:00,8.24,8.25,8.24,8.24,4500.0,8.24,8.25,8.24,8.24,4500.0
2010-12-09 12:50:00,8.24,8.25,8.24,8.24,7600.0,8.24,8.25,8.24,8.24,7600.0
2010-12-09 12:55:00,8.24,8.25,8.24,8.24,58000.0,8.24,8.25,8.24,8.24,58000.0
2010-12-09 13:00:00,8.24,8.27,8.24,8.27,55400.0,8.24,8.27,8.24,8.27,55400.0
2010-12-09 13:05:00,8.27,8.3,8.27,8.29,41100.0,8.27,8.3,8.27,8.29,41100.0
2010-12-09 13:10:00,8.3,8.3,8.29,8.29,32400.0,8.3,8.3,8.29,8.29,32400.0
2010-12-09 13:15:00,8.29,8.32,8.29,8.32,35400.0,8.29,8.32,8.29,8.32,35400.0
2010-12-09 13:20:00,8.32,8.32,8.31,8.31,15000.0,8.32,8.32,8.31,8.31,15000.0
2010-12-09 13:25:00,8.32,8.32,8.31,8.31,5500.0,8.32,8.32,8.31,8.31,5500.0
2010-12-09 13:30:00,8.31,8.32,8.3,8.3,43500.0,8.31,8.32,8.3,8.3,43500.0
2010-12-09 13:35:00,8.3,8.3,8.29,8.29,9200.0,8.3,8.3,8.29,8.29,9200.0
2010-12-09 13:40:00,8.29,8.31,8.28,8.3,43200.0,8.29,8.31,8.28,8.3,43200.0
2010-12-09 13:45:00,8.31,8.32,8.3,8.31,22500.0,8.31,8.32,8.3,8.31,22500.0
2010-12-09 13:50:00,8.31,8.32,8.31,8.31,3000.0,8.31,8.32,8.31,8.31,3000.0
2010-12-09 13:55:00,8.31,8.32,8.31,8.32,4700.0,8.31,8.32,8.31,8.32,4700.0
2010-12-09 14:00:00,8.31,8.32,8.31,8.31,12300.0,8.31,8.32,8.31,8.31,12300.0
2010-12-09 14:05:00,8.31,8.32,8.31,8.31,17200.0,8.31,8.32,8.31,8.31,17200.0
2010-12-09 14:10:00,8.31,8.32,8.31,8.32,8100.0,8.31,8.32,8.31,8.32,8100.0
2010-12-09 14:15:00,8.31,8.32,8.31,8.31,12600.0,8.31,8.32,8.31,8.31,12600.0
2010-12-09 14:20:00,8.31,8.32,8.31,8.31,15200.0,8.31,8.32,8.31,8.31,15200.0
2010-12-09 14:25:00,8.31,8.32,8.31,8.31,61500.0,8.31,8.32,8.31,8.31,61500.0
2010-12-09 14:30:00,8.31,8.32,8.31,8.31,40400.0,8.31,8.32,8.31,8.31,40400.0
2010-12-09 14:35:00,8.31,8.34,8.31,8.33,251500.0,8.31,8.34,8.31,8.33,251500.0
2010-12-09 14:40:00,8.33,8.33,8.32,8.33,155000.0,8.33,8.33,8.32,8.33,155000.0
2010-12-09 14:45:00,8.33,8.34,8.32,8.32,199700.0,8.33,8.34,8.32,8.32,199700.0
2010-12-09 14:50:00,8.32,8.35,8.32,8.34,65600.0,8.32,8.35,8.32,8.34,65600.0
2010-12-09 14:55:00,8.34,8.4,8.34,8.39,131400.0,8.34,8.4,8.34,8.39,131400.0
2010-12-09 15:00:00,8.39,8.4,8.37,8.37,75300.0,8.39,8.4,8.37,8.37,75300.0
2010-12-09 15:05:00,8.37,8.39,8.36,8.36,74500.0,8.37,8.39,8.36,8.36,74500.0
2010-12-09 15:10:00,8.36,8.38,8.36,8.37,53400.0,8.36,8.38,8.36,8.37,53400.0
2010-12-09 15:15:00,8.37,8.39,8.37,8.39,74100.0,8.37,8.39,8.37,8.39,74100.0
2010-12-09 15:20:00,8.39,8.4,8.38,8.38,73800.0,8.39,8.4,8.38,8.38,73800.0
2010-12-09 15:25:00,8.38,8.39,8.38,8.38,50600.0,8.38,8.39,8.38,8.38,50600.0
2010-12-09 15:30:00,8.38,8.39,8.38,8.38,37200.0,8.38,8.39,8.38,8.38,37200.0
2010-12-09 15:35:00,8.38,8.4,8.38,8.4,88200.0,8.38,8.4,8.38,8.4,88200.0
2010-12-09 15:40:00,8.39,8.41,8.39,8.4,140600.0,8.39,8.41,8.39,8.4,140600.0
2010-12-09 15:45:00,8.4,8.41,8.4,8.4,65300.0,8.4,8.41,8.4,8.4,65300.0
2010-12-09 15:50:00,8.4,8.41,8.38,8.39,165400.0,8.4,8.41,8.38,8.39,165400.0
2010-12-09 15:55:00,8.38,8.4,8.38,8.4,165500.0,8.38,8.4,8.38,8.4,165500.0
2010-12-10 09:30:00,8.4,8.42,8.35,8.36,24300.0,8.4,8.42,8.35,8.36,24300.0
2010-12-10 09:35:00,8.35,8.36,8.35,8.35,14500.0,8.35,8.36,8.35,8.35,14500.0
2010-12-10 09:40:00,8.35,8.36,8.34,8.35,15100.0,8.35,8.36,8.34,8.35,15100.0
2010-12-10 09:45:00,8.36,8.36,8.33,8.34,53200.0,8.36,8.36,8.33,8.34,53200.0
2010-12-10 09:50:00,8.34,8.35,8.34,8.35,12400.0,8.34,8.35,8.34,8.35,12400.0
2010-12-10 09:55:00,8.35,8.37,8.32,8.33,53300.0,8.35,8.37,8.32,8.33,53300.0
2010-12-10 10:00:00,8.33,8.33,8.31,8.31,53600.0,8.33,8.33,8.31,8.31,53600.0
2010-12-10 10:05:00,8.31,8.32,8.31,8.31,11800.0,8.31,8.32,8.31,8.31,11800.0
2010-12-10 10:10:00,8.31,8.32,8.31,8.31,6900.0,8.31,8.32,8.31,8.31,6900.0
2010-12-10 10:15:00,8.31,8.32,8.31,8.32,31900.0,8.31,8.32,8.31,8.32,31900.0
2010-12-10 10:20:00,8.32,8.35,8.31,8.33,68300.0,8.32,8.35,8.31,8.33,68300.0
2010-12-10 10:25:00,8.33,8.34,8.31,8.32,103000.0,8.33,8.34,8.31,8.32,103000.0
2010-12-10 10:30:00,8.32,8.33,8.32,8.33,12000.0,8.32,8.33,8.32,8.33,12000.0
2010-12-10 10:35:00,8.32,8.33,8.32,8.32,16700.0,8.32,8.33,8.32,8.32,16700.0
2010-12-10 10:40:00,8.32,8.33,8.3,8.3,68100.0,8.32,8.33,8.3,8.3,68100.0
2010-12-10 10:45:00,8.3,8.31,8.3,8.3,30600.0,8.3,8.31,8.3,8.3,30600.0
2010-12-10 10:50:00,8.3,8.31,8.3,8.3,6400.0,8.3,8.31,8.3,8.3,6400.0
2010-12-10 10:55:00,8.3,8.32,8.3,8.3,29600.0,8.3,8.32,8.3,8.3,29600.0
2010-12-10 11:00:00,8.3,8.31,8.3,8.3,5100.0,8.3,8.31,8.3,8.3,5100.0
2010-12-10 11:05:00,8.3,8.32,8.3,8.31,26700.0,8.3,8.32,8.3,8.31,26700.0
2010-12-10 11:10:00,8.31,8.32,8.31,8.32,9200.0,8.31,8.32,8.31,8.32,9200.0
2010-12-10 11:15:00,8.31,8.34,8.31,8.33,50100.0,8.31,8.34,8.31,8.33,50100.0
2010-12-10 11:20:00,8.32,8.34,8.31,8.34,82300.0,8.32,8.34,8.31,8.34,82300.0
2010-12-10 11:25:00,8.33,8.34,8.33,8.33,11300.0,8.33,8.34,8.33,8.33,11300.0
2010-12-10 11:30:00,8.34,8.34,8.33,8.34,5500.0,8.34,8.34,8.33,8.34,5500.0
2010-12-10 11:35:00,8.33,8.34,8.33,8.33,6800.0,8.33,8.34,8.33,8.33,6800.0
2010-12-10 11:40:00,8.33,8.34,8.33,8.33,9900.0,8.33,8.34,8.33,8.33,9900.0
2010-12-10 11:45:00,8.33,8.36,8.33,8.35,31900.0,8.33,8.36,8.33,8.35,31900.0
2010-12-10 11:50:00,8.36,8.38,8.35,8.38,21300.0,8.36,8.38,8.35,8.38,21300.0
2010-12-10 11:55:00,8.37,8.39,8.37,8.38,8300.0,8.37,8.39,8.37,8.38,8300.0
2010-12-10 12:00:00,8.39,8.41,8.38,8.41,31900.0,8.39,8.41,8.38,8.41,31900.0
2010-12-10 12:05:00,8.41,8.41,8.4,8.4,3200.0,8.41,8.41,8.4,8.4,3200.0
2010-12-10 12:10:00,8.4,8.41,8.4,8.41,2900.0,8.4,8.41,8.4,8.41,2900.0
2010-12-10 12:15:00,8.4,8.43,8.4,8.43,53100.0,8.4,8.43,8.4,8.43,53100.0
2010-12-10 12:20:00,8.42,8.43,8.42,8.43,21900.0,8.42,8.43,8.42,8.43,21900.0
2010-12-10 12:25:00,8.42,8.45,8.42,8.45,31500.0,8.42,8.45,8.42,8.45,31500.0
2010-12-10 12:30:00,8.44,8.46,8.43,8.43,42600.0,8.44,8.46,8.43,8.43,42600.0
2010-12-10 12:35:00,8.43,8.46,8.43,8.45,32000.0,8.43,8.46,8.43,8.45,32000.0
2010-12-10 12:40:00,8.44,8.44,8.43,8.43,28000.0,8.44,8.44,8.43,8.43,28000.0
2010-12-10 12:45:00,8.43,8.44,8.42,8.42,21100.0,8.43,8.44,8.42,8.42,21100.0
2010-12-10 12:50:00,8.42,8.43,8.39,8.39,72500.0,8.42,8.43,8.39,8.39,72500.0
2010-12-10 12:55:00,8.39,8.4,8.39,8.39,31600.0,8.39,8.4,8.39,8.39,31600.0
2010-12-10 13:00:00,8.4,8.4,8.39,8.39,39300.0,8.4,8.4,8.39,8.39,39300.0
2010-12-10 13:05:00,8.39,8.4,8.38,8.38,4000.0,8.39,8.4,8.38,8.38,4000.0
2010-12-10 13:10:00,8.38,8.39,8.38,8.38,9200.0,8.38,8.39,8.38,8.38,9200.0
2010-12-10 13:15:00,8.38,8.4,8.38,8.38,38200.0,8.38,8.4,8.38,8.38,38200.0
2010-12-10 13:20:00,8.38,8.4,8.38,8.4,36300.0,8.38,8.4,8.38,8.4,36300.0
2010-12-10 13:25:00,8.4,8.41,8.39,8.4,15000.0,8.4,8.41,8.39,8.4,15000.0
2010-12-10 13:30:00,8.41,8.42,8.4,8.41,19000.0,8.41,8.42,8.4,8.41,19000.0
2010-12-10 13:35:00,8.42,8.42,8.41,8.42,6600.0,8.42,8.42,8.41,8.42,6600.0
2010-12-10 13:40:00,8.41,8.42,8.41,8.42,13000.0,8.41,8.42,8.41,8.42,13000.0
2010-12-10 13:45:00,8.41,8.42,8.41,8.41,10500.0,8.41,8.42,8.41,8.41,10500.0
2010-12-10 13:50:00,8.41,8.42,8.41,8.42,20900.0,8.41,8.42,8.41,8.42,20900.0
2010-12-10 13:55:00,8.41,8.42,8.41,8.42,42400.0,8.41,8.42,8.41,8.42,42400.0
2010-12-10 14:00:00,8.41,8.42,8.4,8.4,54500.0,8.41,8.42,8.4,8.4,54500.0
2010-12-10 14:05:00,8.4,8.4,8.39,8.39,49200.0,8.4,8.4,8.39,8.39,49200.0
2010-12-10 14:10:00,8.39,8.4,8.39,8.4,16300.0,8.39,8.4,8.39,8.4,16300.0
2010-12-10 14:15:00,8.4,8.42,8.39,8.42,45800.0,8.4,8.42,8.39,8.42,45800.0
2010-12-10 14:20:00,8.42,8.44,8.41,8.44,39500.0,8.42,8.44,8.41,8.44,39500.0
2010-12-10 14:25:00,8.44,8.44,8.43,8.43,4600.0,8.44,8.44,8.43,8.43,4600.0
2010-12-10 14:30:00,8.43,8.44,8.43,8.43,13000.0,8.43,8.44,8.43,8.43,13000.0
2010-12-10 14:35:00,8.43,8.44,8.43,8.43,18700.0,8.43,8.44,8.43,8.43,18700.0
2010-12-10 14:40:00,8.43,8.44,8.43,8.44,21900.0,8.43,8.44,8.43,8.44,21900.0
2010-12-10 14:45:00,8.43,8.44,8.43,8.44,13900.0,8.43,8.44,8.43,8.44,13900.0
2010-12-10 14:50:00,8.43,8.44,8.43,8.43,12600.0,8.43,8.44,8.43,8.43,12600.0
2010-12-10 14:55:00,8.43,8.46,8.43,8.45,54200.0,8.43,8.46,8.43,8.45,54200.0
2010-12-10 15:00:00,8.45,8.48,8.45,8.48,45300.0,8.45,8.48,8.45,8.48,45300.0
2010-12-10 15:05:00,8.47,8.48,8.47,8.47,29600.0,8.47,8.48,8.47,8.47,29600.0
2010-12-10 15:10:00,8.47,8.48,8.46,8.46,29800.0,8.47,8.48,8.46,8.46,29800.0
2010-12-10 15:15:00,8.46,8.48,8.46,8.48,139200.0,8.46,8.48,8.46,8.48,139200.0
2010-12-10 15:20:00,8.47,8.49,8.47,8.47,99900.0,8.47,8.49,8.47,8.47,99900.0
2010-12-10 15:25:00,8.47,8.48,8.47,8.47,47200.0,8.47,8.48,8.47,8.47,47200.0
2010-12-10 15:30:00,8.48,8.49,8.47,8.48,57300.0,8.48,8.49,8.47,8.48,57300.0
2010-12-10 15:35:00,8.48,8.49,8.47,8.47,21400.0,8.48,8.49,8.47,8.47,21400.0
2010-12-10 15:40:00,8.47,8.48,8.42,8.43,228100.0,8.47,8.48,8.42,8.43,228100.0
2010-12-10 15:45:00,8.44,8.44,8.43,8.44,38200.0,8.44,8.44,8.43,8.44,38200.0
2010-12-10 15:50:00,8.43,8.44,8.41,8.42,230300.0,8.43,8.44,8.41,8.42,230300.0
2010-12-10 15:55:00,8.42,8.43,8.4,8.42,215800.0,8.42,8.43,8.4,8.42,215800.0
2010-12-13 09:30:00,8.42,8.42,8.39,8.39,64200.0,8.42,8.42,8.39,8.39,64200.0
2010-12-13 09:35:00,8.39,8.4,8.37,8.37,17000.0,8.39,8.4,8.37,8.37,17000.0
2010-12-13 09:40:00,8.37,8.37,8.34,8.34,124800.0,8.37,8.37,8.34,8.34,124800.0
2010-12-13 09:45:00,8.34,8.4,8.33,8.4,38300.0,8.34,8.4,8.33,8.4,38300.0
2010-12-13 09:50:00,8.4,8.43,8.4,8.42,20200.0,8.4,8.43,8.4,8.42,20200.0
2010-12-13 09:55:00,8.43,8.43,8.42,8.43,5100.0,8.43,8.43,8.42,8.43,5100.0
2010-12-13 10:00:00,8.43,8.43,8.42,8.42,12600.0,8.43,8.43,8.42,8.42,12600.0
2010-12-13 10:05:00,8.42,8.45,8.42,8.44,90600.0,8.42,8.45,8.42,8.44,90600.0
2010-12-13 10:10:00,8.44,8.49,8.44,8.49,37400.0,8.44,8.49,8.44,8.49,37400.0
2010-12-13 10:15:00,8.48,8.51,8.48,8.51,192400.0,8.48,8.51,8.48,8.51,192400.0
2010-12-13 10:20:00,8.51,8.53,8.5,8.51,69600.0,8.51,8.53,8.5,8.51,69600.0
2010-12-13 10:25:00,8.52,8.52,8.51,8.52,14400.0,8.52,8.52,8.51,8.52,14400.0
2010-12-13 10:30:00,8.52,8.52,8.51,8.52,9600.0,8.52,8.52,8.51,8.52,9600.0
2010-12-13 10:35:00,8.51,8.52,8.49,8.5,44600.0,8.51,8.52,8.49,8.5,44600.0
2010-12-13 10:40:00,8.5,8.5,8.49,8.49,8100.0,8.5,8.5,8.49,8.49,8100.0
2010-12-13 10:45:00,8.49,8.5,8.46,8.46,32200.0,8.49,8.5,8.46,8.46,32200.0
2010-12-13 10:50:00,8.46,8.47,8.46,8.46,5100.0,8.46,8.47,8.46,8.46,5100.0
2010-12-13 10:55:00,8.46,8.47,8.46,8.47,12900.0,8.46,8.47,8.46,8.47,12900.0
2010-12-13 11:00:00,8.46,8.47,8.46,8.47,4200.0,8.46,8.47,8.46,8.47,4200.0
2010-12-13 11:05:00,8.47,8.48,8.46,8.48,43200.0,8.47,8.48,8.46,8.48,43200.0
2010-12-13 11:10:00,8.49,8.51,8.49,8.51,54200.0,8.49,8.51,8.49,8.51,54200.0
2010-12-13 11:15:00,8.5,8.51,8.49,8.49,54700.0,8.5,8.51,8.49,8.49,54700.0
2010-12-13 11:20:00,8.49,8.49,8.47,8.47,10500.0,8.49,8.49,8.47,8.47,10500.0
2010-12-13 11:25:00,8.47,8.48,8.4,8.4,70000.0,8.47,8.48,8.4,8.4,70000.0
2010-12-13 11:30:00,8.4,8.41,8.4,8.4,14400.0,8.4,8.41,8.4,8.4,14400.0
2010-12-13 11:35:00,8.4,8.41,8.4,8.4,8100.0,8.4,8.41,8.4,8.4,8100.0
2010-12-13 11:40:00,8.4,8.4,8.37,8.37,19900.0,8.4,8.4,8.37,8.37,19900.0
2010-12-13 11:45:00,8.37,8.38,8.37,8.37,4000.0,8.37,8.38,8.37,8.37,4000.0
2010-12-13 11:50:00,8.37,8.38,8.36,8.36,15000.0,8.37,8.38,8.36,8.36,15000.0
2010-12-13 11:55:00,8.36,8.37,8.35,8.36,19600.0,8.36,8.37,8.35,8.36,19600.0
2010-12-13 12:00:00,8.36,8.37,8.36,8.36,2000.0,8.36,8.37,8.36,8.36,2000.0
2010-12-13 12:05:00,8.36,8.37,8.34,8.34,13200.0,8.36,8.37,8.34,8.34,13200.0
2010-12-13 12:10:00,8.34,8.35,8.34,8.35,4500.0,8.34,8.35,8.34,8.35,4500.0
2010-12-13 12:15:00,8.34,8.35,8.34,8.35,6800.0,8.34,8.35,8.34,8.35,6800.0
2010-12-13 12:20:00,8.34,8.35,8.34,8.35,3300.0,8.34,8.35,8.34,8.35,3300.0
2010-12-13 12:25:00,8.34,8.35,8.34,8.34,3900.0,8.34,8.35,8.34,8.34,3900.0
2010-12-13 12:30:00,8.34,8.35,8.34,8.34,5500.0,8.34,8.35,8.34,8.34,5500.0
2010-12-13 12:35:00,8.34,8.35,8.33,8.34,42300.0,8.34,8.35,8.33,8.34,42300.0
2010-12-13 12:40:00,8.34,8.34,8.34,8.34,16300.0,8.34,8.34,8.34,8.34,16300.0
2010-12-13 12:45:00,8.34,8.35,8.34,8.34,9100.0,8.34,8.35,8.34,8.34,9100.0
2010-12-13 12:50:00,8.34,8.35,8.34,8.35,3600.0,8.34,8.35,8.34,8.35,3600.0
2010-12-13 12:55:00,8.35,8.35,8.32,8.32,13800.0,8.35,8.35,8.32,8.32,13800.0
2010-12-13 13:00:00,8.32,8.33,8.32,8.32,4100.0,8.32,8.33,8.32,8.32,4100.0
2010-12-13 13:05:00,8.32,8.33,8.32,8.32,10200.0,8.32,8.33,8.32,8.32,10200.0
2010-12-13 13:10:00,8.32,8.33,8.32,8.32,2800.0,8.32,8.33,8.32,8.32,2800.0
2010-12-13 13:15:00,8.32,8.33,8.32,8.32,3600.0,8.32,8.33,8.32,8.32,3600.0
2010-12-13 13:20:00,8.32,8.33,8.32,8.32,3000.0,8.32,8.33,8.32,8.32,3000.0
2010-12-13 13:25:00,8.32,8.33,8.31,8.33,46200.0,8.32,8.33,8.31,8.33,46200.0
2010-12-13 13:30:00,8.32,8.33,8.32,8.32,1900.0,8.32,8.33,8.32,8.32,1900.0
2010-12-13 13:35:00,8.32,8.33,8.32,8.32,3700.0,8.32,8.33,8.32,8.32,3700.0
2010-12-13 13:40:00,8.32,8.33,8.32,8.32,1900.0,8.32,8.33,8.32,8.32,1900.0
2010-12-13 13:45:00,8.32,8.36,8.32,8.35,70200.0,8.32,8.36,8.32,8.35,70200.0
2010-12-13 13:50:00,8.35,8.36,8.35,8.35,9300.0,8.35,8.36,8.35,8.35,9300.0
2010-12-13 13:55:00,8.35,8.36,8.35,8.35,10700.0,8.35,8.36,8.35,8.35,10700.0
2010-12-13 14:00:00,8.35,8.36,8.35,8.35,7300.0,8.35,8.36,8.35,8.35,7300.0
2010-12-13 14:05:00,8.35,8.36,8.35,8.36,3900.0,8.35,8.36,8.35,8.36,3900.0
2010-12-13 14:10:00,8.35,8.36,8.35,8.35,7400.0,8.35,8.36,8.35,8.35,7400.0
2010-12-13 14:15:00,8.35,8.36,8.35,8.35,5400.0,8.35,8.36,8.35,8.35,5400.0
2010-12-13 14:20:00,8.35,8.36,8.35,8.35,10400.0,8.35,8.36,8.35,8.35,10400.0
2010-12-13 14:25:00,8.36,8.37,8.35,8.36,22100.0,8.36,8.37,8.35,8.36,22100.0
2010-12-13 14:30:00,8.36,8.37,8.36,8.36,6400.0,8.36,8.37,8.36,8.36,6400.0
2010-12-13 14:35:00,8.36,8.37,8.36,8.36,5200.0,8.36,8.37,8.36,8.36,5200.0
2010-12-13 14:40:00,8.36,8.37,8.36,8.36,18100.0,8.36,8.37,8.36,8.36,18100.0
2010-12-13 14:45:00,8.36,8.37,8.36,8.36,12600.0,8.36,8.37,8.36,8.36,12600.0
2010-12-13 14:50:00,8.37,8.38,8.36,8.38,17000.0,8.37,8.38,8.36,8.38,17000.0
2010-12-13 14:55:00,8.38,8.38,8.37,8.38,9900.0,8.38,8.38,8.37,8.38,9900.0
2010-12-13 15:00:00,8.38,8.38,8.37,8.38,8400.0,8.38,8.38,8.37,8.38,8400.0
2010-12-13 15:05:00,8.37,8.38,8.37,8.37,5500.0,8.37,8.38,8.37,8.37,5500.0
2010-12-13 15:10:00,8.37,8.38,8.34,8.35,68100.0,8.37,8.38,8.34,8.35,68100.0
2010-12-13 15:15:00,8.36,8.36,8.35,8.35,13500.0,8.36,8.36,8.35,8.35,13500.0
2010-12-13 15:20:00,8.35,8.36,8.35,8.35,6600.0,8.35,8.36,8.35,8.35,6600.0
2010-12-13 15:25:00,8.35,8.36,8.35,8.35,5800.0,8.35,8.36,8.35,8.35,5800.0
2010-12-13 15:30:00,8.35,8.36,8.35,8.36,9400.0,8.35,8.36,8.35,8.36,9400.0
2010-12-13 15:35:00,8.35,8.36,8.35,8.35,8000.0,8.35,8.36,8.35,8.35,8000.0
2010-12-13 15:40:00,8.35,8.36,8.35,8.36,7000.0,8.35,8.36,8.35,8.36,7000.0
2010-12-13 15:45:00,8.35,8.36,8.31,8.31,51800.0,8.35,8.36,8.31,8.31,51800.0
2010-12-13 15:50:00,8.32,8.32,8.31,8.31,35900.0,8.32,8.32,8.31,8.31,35900.0
2010-12-13 15:55:00,8.31,8.32,8.31,8.32,87200.0,8.31,8.32,8.31,8.32,87200.0
2010-12-14 09:30:00,8.31,8.37,8.31,8.36,16800.0,8.31,8.37,8.31,8.36,16800.0
2010-12-14 09:35:00,8.35,8.37,8.35,8.37,11800.0,8.35,8.37,8.35,8.37,11800.0
2010-12-14 09:40:00,8.36,8.37,8.36,8.36,9400.0,8.36,8.37,8.36,8.36,9400.0
2010-12-14 09:45:00,8.36,8.36,8.35,8.35,25200.0,8.36,8.36,8.35,8.35,25200.0
2010-12-14 09:50:00,8.36,8.36,8.35,8.35,19100.0,8.36,8.36,8.35,8.35,19100.0
2010-12-14 09:55:00,8.35,8.36,8.35,8.36,5700.0,8.35,8.36,8.35,8.36,5700.0
2010-12-14 10:00:00,8.35,8.36,8.35,8.35,19800.0,8.35,8.36,8.35,8.35,19800.0
2010-12-14 10:05:00,8.35,8.36,8.35,8.36,22100.0,8.35,8.36,8.35,8.36,22100.0
2010-12-14 10:10:00,8.36,8.39,8.35,8.39,48000.0,8.36,8.39,8.35,8.39,48000.0
2010-12-14 10:15:00,8.39,8.39,8.38,8.39,14400.0,8.39,8.39,8.38,8.39,14400.0
2010-12-14 10:20:00,8.39,8.41,8.39,8.41,40000.0,8.39,8.41,8.39,8.41,40000.0
2010-12-14 10:25:00,8.4,8.41,8.4,8.4,19400.0,8.4,8.41,8.4,8.4,19400.0
2010-12-14 10:30:00,8.4,8.41,8.38,8.39,14800.0,8.4,8.41,8.38,8.39,14800.0
2010-12-14 10:35:00,8.38,8.39,8.38,8.38,7800.0,8.38,8.39,8.38,8.38,7800.0
2010-12-14 10:40:00,8.38,8.39,8.38,8.38,7600.0,8.38,8.39,8.38,8.38,7600.0
2010-12-14 10:45:00,8.38,8.39,8.38,8.39,6900.0,8.38,8.39,8.38,8.39,6900.0
2010-12-14 10:50:00,8.38,8.39,8.37,8.37,9400.0,8.38,8.39,8.37,8.37,9400.0
2010-12-14 10:55:00,8.37,8.37,8.35,8.35,12200.0,8.37,8.37,8.35,8.35,12200.0
2010-12-14 11:00:00,8.35,8.36,8.35,8.36,6200.0,8.35,8.36,8.35,8.36,6200.0
2010-12-14 11:05:00,8.35,8.36,8.35,8.36,6700.0,8.35,8.36,8.35,8.36,6700.0
2010-12-14 11:10:00,8.35,8.36,8.35,8.35,5400.0,8.35,8.36,8.35,8.35,5400.0
2010-12-14 11:15:00,8.35,8.36,8.35,8.35,4700.0,8.35,8.36,8.35,8.35,4700.0
2010-12-14 11:20:00,8.35,8.36,8.35,8.35,5600.0,8.35,8.36,8.35,8.35,5600.0
2010-12-14 11:25:00,8.35,8.36,8.32,8.32,27900.0,8.35,8.36,8.32,8.32,27900.0
2010-12-14 11:30:00,8.32,8.33,8.32,8.33,5200.0,8.32,8.33,8.32,8.33,5200.0
2010-12-14 11:35:00,8.32,8.33,8.32,8.33,8000.0,8.32,8.33,8.32,8.33,8000.0
2010-12-14 11:40:00,8.32,8.33,8.32,8.33,6700.0,8.32,8.33,8.32,8.33,6700.0
2010-12-14 11:45:00,8.32,8.33,8.32,8.33,5500.0,8.32,8.33,8.32,8.33,5500.0
2010-12-14 11:50:00,8.32,8.33,8.32,8.33,6100.0,8.32,8.33,8.32,8.33,6100.0
2010-12-14 11:55:00,8.32,8.33,8.32,8.32,6400.0,8.32,8.33,8.32,8.32,6400.0
2010-12-14 12:00:00,8.32,8.33,8.32,8.33,6900.0,8.32,8.33,8.32,8.33,6900.0
2010-12-14 12:05:00,8.32,8.33,8.32,8.32,6500.0,8.32,8.33,8.32,8.32,6500.0
2010-12-14 12:10:00,8.32,8.33,8.32,8.32,6400.0,8.32,8.33,8.32,8.32,6400.0
2010-12-14 12:15:00,8.32,8.33,8.32,8.32,5300.0,8.32,8.33,8.32,8.32,5300.0
2010-12-14 12:20:00,8.32,8.33,8.32,8.32,12700.0,8.32,8.33,8.32,8.32,12700.0
2010-12-14 12:25:00,8.32,8.33,8.32,8.32,4000.0,8.32,8.33,8.32,8.32,4000.0
2010-12-14 12:30:00,8.32,8.32,8.3,8.3,14800.0,8.32,8.32,8.3,8.3,14800.0
2010-12-14 12:35:00,8.3,8.32,8.3,8.31,32700.0,8.3,8.32,8.3,8.31,32700.0
2010-12-14 12:40:00,8.31,8.31,8.28,8.28,43800.0,8.31,8.31,8.28,8.28,43800.0
2010-12-14 12:45:00,8.28,8.29,8.28,8.28,3300.0,8.28,8.29,8.28,8.28,3300.0
2010-12-14 12:50:00,8.28,8.28,8.28,8.28,11500.0,8.28,8.28,8.28,8.28,11500.0
2010-12-14 12:55:00,8.28,8.28,8.26,8.26,15500.0,8.28,8.28,8.26,8.26,15500.0
2010-12-14 13:00:00,8.26,8.28,8.26,8.27,23600.0,8.26,8.28,8.26,8.27,23600.0
2010-12-14 13:05:00,8.27,8.28,8.27,8.27,2400.0,8.27,8.28,8.27,8.27,2400.0
2010-12-14 13:10:00,8.27,8.27,8.27,8.27,3800.0,8.27,8.27,8.27,8.27,3800.0
2010-12-14 13:15:00,8.27,8.28,8.27,8.27,6000.0,8.27,8.28,8.27,8.27,6000.0
2010-12-14 13:20:00,8.27,8.28,8.27,8.27,4900.0,8.27,8.28,8.27,8.27,4900.0
2010-12-14 13:25:00,8.27,8.29,8.27,8.29,26600.0,8.27,8.29,8.27,8.29,26600.0
2010-12-14 13:30:00,8.29,8.29,8.28,8.28,2300.0,8.29,8.29,8.28,8.28,2300.0
2010-12-14 13:35:00,8.28,8.29,8.28,8.28,3500.0,8.28,8.29,8.28,8.28,3500.0
2010-12-14 13:40:00,8.28,8.29,8.28,8.28,2600.0,8.28,8.29,8.28,8.28,2600.0
2010-12-14 13:45:00,8.28,8.28,8.28,8.28,4000.0,8.28,8.28,8.28,8.28,4000.0
2010-12-14 13:50:00,8.28,8.28,8.28,8.28,3300.0,8.28,8.28,8.28,8.28,3300.0
2010-12-14 13:55:00,8.28,8.28,8.27,8.27,33700.0,8.28,8.28,8.27,8.27,33700.0
2010-12-14 14:00:00,8.27,8.28,8.27,8.27,9000.0,8.27,8.28,8.27,8.27,9000.0
2010-12-14 14:05:00,8.27,8.28,8.27,8.27,6700.0,8.27,8.28,8.27,8.27,6700.0
2010-12-14 14:10:00,8.27,8.27,8.25,8.25,54400.0,8.27,8.27,8.25,8.25,54400.0
2010-12-14 14:15:00,8.26,8.28,8.25,8.28,23800.0,8.26,8.28,8.25,8.28,23800.0
2010-12-14 14:20:00,8.28,8.28,8.27,8.27,5100.0,8.28,8.28,8.27,8.27,5100.0
2010-12-14 14:25:00,8.27,8.28,8.25,8.25,15400.0,8.27,8.28,8.25,8.25,15400.0
2010-12-14 14:30:00,8.25,8.28,8.25,8.28,29900.0,8.25,8.28,8.25,8.28,29900.0
2010-12-14 14:35:00,8.27,8.28,8.27,8.27,5100.0,8.27,8.28,8.27,8.27,5100.0
2010-12-14 14:40:00,8.27,8.27,8.25,8.25,10800.0,8.27,8.27,8.25,8.25,10800.0
2010-12-14 14:45:00,8.25,8.26,8.24,8.26,29300.0,8.25,8.26,8.24,8.26,29300.0
2010-12-14 14:50:00,8.26,8.26,8.25,8.25,900.0,8.26,8.26,8.25,8.25,900.0
2010-12-14 14:55:00,8.25,8.26,8.25,8.25,4600.0,8.25,8.26,8.25,8.25,4600.0
2010-12-14 15:00:00,8.26,8.26,8.25,8.25,13600.0,8.26,8.26,8.25,8.25,13600.0
2010-12-14 15:05:00,8.26,8.26,8.25,8.25,6600.0,8.26,8.26,8.25,8.25,6600.0
2010-12-14 15:10:00,8.25,8.26,8.25,8.26,9000.0,8.25,8.26,8.25,8.26,9000.0
2010-12-14 15:15:00,8.25,8.26,8.24,8.24,36200.0,8.25,8.26,8.24,8.24,36200.0
2010-12-14 15:20:00,8.24,8.25,8.23,8.24,19900.0,8.24,8.25,8.23,8.24,19900.0
2010-12-14 15:25:00,8.24,8.25,8.24,8.25,9400.0,8.24,8.25,8.24,8.25,9400.0
2010-12-14 15:30:00,8.24,8.25,8.24,8.24,14200.0,8.24,8.25,8.24,8.24,14200.0
2010-12-14 15:35:00,8.24,8.25,8.24,8.25,10500.0,8.24,8.25,8.24,8.25,10500.0
2010-12-14 15:40:00,8.24,8.25,8.23,8.23,36700.0,8.24,8.25,8.23,8.23,36700.0
2010-12-14 15:45:00,8.23,8.24,8.23,8.24,42400.0,8.23,8.24,8.23,8.24,42400.0
2010-12-14 15:50:00,8.23,8.24,8.2,8.22,194000.0,8.23,8.24,8.2,8.22,194000.0
2010-12-14 15:55:00,8.22,8.23,8.21,8.22,125700.0,8.22,8.23,8.21,8.22,125700.0
2010-12-15 09:30:00,8.18,8.25,8.18,8.23,17000.0,8.18,8.25,8.18,8.23,17000.0
2010-12-15 09:35:00,8.24,8.26,8.24,8.25,33400.0,8.24,8.26,8.24,8.25,33400.0
2010-12-15 09:40:00,8.26,8.3,8.25,8.29,49700.0,8.26,8.3,8.25,8.29,49700.0
2010-12-15 09:45:00,8.29,8.3,8.27,8.29,42400.0,8.29,8.3,8.27,8.29,42400.0
2010-12-15 09:50:00,8.29,8.3,8.29,8.29,7200.0,8.29,8.3,8.29,8.29,7200.0
2010-12-15 09:55:00,8.3,8.31,8.29,8.3,51000.0,8.3,8.31,8.29,8.3,51000.0
2010-12-15 10:00:00,8.3,8.3,8.29,8.3,2300.0,8.3,8.3,8.29,8.3,2300.0
2010-12-15 10:05:00,8.3,8.37,8.29,8.34,194300.0,8.3,8.37,8.29,8.34,194300.0
2010-12-15 10:10:00,8.34,8.35,8.34,8.35,10600.0,8.34,8.35,8.34,8.35,10600.0
2010-12-15 10:15:00,8.35,8.36,8.35,8.36,4800.0,8.35,8.36,8.35,8.36,4800.0
2010-12-15 10:20:00,8.35,8.37,8.35,8.36,2900.0,8.35,8.37,8.35,8.36,2900.0
2010-12-15 10:25:00,8.37,8.37,8.36,8.36,1700.0,8.37,8.37,8.36,8.36,1700.0
2010-12-15 10:30:00,8.37,8.4,8.36,8.39,34000.0,8.37,8.4,8.36,8.39,34000.0
2010-12-15 10:35:00,8.38,8.41,8.38,8.41,15100.0,8.38,8.41,8.38,8.41,15100.0
2010-12-15 10:40:00,8.4,8.41,8.4,8.4,1400.0,8.4,8.41,8.4,8.4,1400.0
2010-12-15 10:45:00,8.4,8.44,8.4,8.43,128300.0,8.4,8.44,8.4,8.43,128300.0
2010-12-15 10:50:00,8.43,8.48,8.43,8.47,128200.0,8.43,8.48,8.43,8.47,128200.0
2010-12-15 10:55:00,8.47,8.48,8.46,8.48,57200.0,8.47,8.48,8.46,8.48,57200.0
2010-12-15 11:00:00,8.48,8.5,8.46,8.46,65900.0,8.48,8.5,8.46,8.46,65900.0
2010-12-15 11:05:00,8.47,8.47,8.44,8.44,10600.0,8.47,8.47,8.44,8.44,10600.0
2010-12-15 11:10:00,8.44,8.45,8.42,8.42,15300.0,8.44,8.45,8.42,8.42,15300.0
2010-12-15 11:15:00,8.42,8.43,8.4,8.4,20400.0,8.42,8.43,8.4,8.4,20400.0
2010-12-15 11:20:00,8.4,8.43,8.4,8.42,33800.0,8.4,8.43,8.4,8.42,33800.0
2010-12-15 11:25:00,8.42,8.44,8.41,8.43,52000.0,8.42,8.44,8.41,8.43,52000.0
2010-12-15 11:30:00,8.42,8.45,8.41,8.44,46400.0,8.42,8.45,8.41,8.44,46400.0
2010-12-15 11:35:00,8.44,8.45,8.44,8.44,3800.0,8.44,8.45,8.44,8.44,3800.0
2010-12-15 11:40:00,8.45,8.45,8.43,8.43,24200.0,8.45,8.45,8.43,8.43,24200.0
2010-12-15 11:45:00,8.44,8.44,8.43,8.44,5400.0,8.44,8.44,8.43,8.44,5400.0
2010-12-15 11:50:00,8.44,8.44,8.42,8.43,24900.0,8.44,8.44,8.42,8.43,24900.0
2010-12-15 11:55:00,8.42,8.43,8.42,8.42,5600.0,8.42,8.43,8.42,8.42,5600.0
2010-12-15 12:00:00,8.42,8.43,8.4,8.4,22400.0,8.42,8.43,8.4,8.4,22400.0
2010-12-15 12:05:00,8.4,8.41,8.4,8.4,9000.0,8.4,8.41,8.4,8.4,9000.0
2010-12-15 12:10:00,8.4,8.41,8.4,8.4,35800.0,8.4,8.41,8.4,8.4,35800.0
2010-12-15 12:15:00,8.4,8.41,8.4,8.4,8100.0,8.4,8.41,8.4,8.4,8100.0
2010-12-15 12:20:00,8.4,8.41,8.4,8.4,3100.0,8.4,8.41,8.4,8.4,3100.0
2010-12-15 12:25:00,8.4,8.45,8.4,8.45,37700.0,8.4,8.45,8.4,8.45,37700.0
2010-12-15 12:30:00,8.44,8.45,8.44,8.44,9700.0,8.44,8.45,8.44,8.44,9700.0
2010-12-15 12:35:00,8.45,8.45,8.42,8.42,44500.0,8.45,8.45,8.42,8.42,44500.0
2010-12-15 12:40:00,8.43,8.43,8.42,8.43,4200.0,8.43,8.43,8.42,8.43,4200.0
2010-12-15 12:45:00,8.42,8.43,8.42,8.42,9100.0,8.42,8.43,8.42,8.42,9100.0
2010-12-15 12:50:00,8.42,8.43,8.4,8.4,14500.0,8.42,8.43,8.4,8.4,14500.0
2010-12-15 12:55:00,8.4,8.4,8.36,8.36,14100.0,8.4,8.4,8.36,8.36,14100.0
2010-12-15 13:00:00,8.36,8.37,8.35,8.36,15000.0,8.36,8.37,8.35,8.36,15000.0
2010-12-15 13:05:00,8.35,8.36,8.35,8.36,18900.0,8.35,8.36,8.35,8.36,18900.0
2010-12-15 13:10:00,8.35,8.36,8.35,8.35,3700.0,8.35,8.36,8.35,8.35,3700.0
2010-12-15 13:15:00,8.35,8.36,8.35,8.35,23700.0,8.35,8.36,8.35,8.35,23700.0
2010-12-15 13:20:00,8.37,8.39,8.36,8.39,45000.0,8.37,8.39,8.36,8.39,45000.0
2010-12-15 13:25:00,8.38,8.39,8.38,8.39,13400.0,8.38,8.39,8.38,8.39,13400.0
2010-12-15 13:30:00,8.38,8.39,8.38,8.39,7200.0,8.38,8.39,8.38,8.39,7200.0
2010-12-15 13:35:00,8.39,8.39,8.38,8.38,4000.0,8.39,8.39,8.38,8.38,4000.0
2010-12-15 13:40:00,8.38,8.39,8.38,8.38,16200.0,8.38,8.39,8.38,8.38,16200.0
2010-12-15 13:45:00,8.38,8.39,8.38,8.38,4700.0,8.38,8.39,8.38,8.38,4700.0
2010-12-15 13:50:00,8.39,8.39,8.38,8.39,7400.0,8.39,8.39,8.38,8.39,7400.0
2010-12-15 13:55:00,8.39,8.4,8.38,8.39,22600.0,8.39,8.4,8.38,8.39,22600.0
2010-12-15 14:00:00,8.39,8.4,8.39,8.4,9700.0,8.39,8.4,8.39,8.4,9700.0
2010-12-15 14:05:00,8.4,8.41,8.35,8.36,114000.0,8.4,8.41,8.35,8.36,114000.0
2010-12-15 14:10:00,8.36,8.36,8.35,8.36,2400.0,8.36,8.36,8.35,8.36,2400.0
2010-12-15 14:15:00,8.36,8.36,8.35,8.36,5600.0,8.36,8.36,8.35,8.36,5600.0
2010-12-15 14:20:00,8.35,8.36,8.31,8.33,126800.0,8.35,8.36,8.31,8.33,126800.0
2010-12-15 14:25:00,8.33,8.33,8.27,8.3,100500.0,8.33,8.33,8.27,8.3,100500.0
2010-12-15 14:30:00,8.29,8.29,8.27,8.29,28200.0,8.29,8.29,8.27,8.29,28200.0
2010-12-15 14:35:00,8.29,8.3,8.28,8.29,6100.0,8.29,8.3,8.28,8.29,6100.0
2010-12-15 14:40:00,8.3,8.3,8.29,8.3,8300.0,8.3,8.3,8.29,8.3,8300.0
2010-12-15 14:45:00,8.3,8.3,8.29,8.29,17600.0,8.3,8.3,8.29,8.29,17600.0
2010-12-15 14:50:00,8.3,8.3,8.29,8.3,5900.0,8.3,8.3,8.29,8.3,5900.0
2010-12-15 14:55:00,8.3,8.3,8.29,8.3,15800.0,8.3,8.3,8.29,8.3,15800.0
2010-12-15 15:00:00,8.3,8.32,8.29,8.31,38100.0,8.3,8.32,8.29,8.31,38100.0
2010-12-15 15:05:00,8.32,8.32,8.29,8.3,56400.0,8.32,8.32,8.29,8.3,56400.0
2010-12-15 15:10:00,8.3,8.3,8.29,8.29,18600.0,8.3,8.3,8.29,8.29,18600.0
2010-12-15 15:15:00,8.29,8.3,8.29,8.3,35400.0,8.29,8.3,8.29,8.3,35400.0
2010-12-15 15:20:00,8.31,8.32,8.3,8.31,24100.0,8.31,8.32,8.3,8.31,24100.0
2010-12-15 15:25:00,8.32,8.33,8.31,8.32,34800.0,8.32,8.33,8.31,8.32,34800.0
2010-12-15 15:30:00,8.31,8.31,8.3,8.3,27700.0,8.31,8.31,8.3,8.3,27700.0
2010-12-15 15:35:00,8.31,8.34,8.31,8.33,43900.0,8.31,8.34,8.31,8.33,43900.0
2010-12-15 15:40:00,8.33,8.35,8.33,8.34,27000.0,8.33,8.35,8.33,8.34,27000.0
2010-12-15 15:45:00,8.34,8.35,8.3,8.33,133100.0,8.34,8.35,8.3,8.33,133100.0
2010-12-15 15:50:00,8.32,8.32,8.26,8.27,167700.0,8.32,8.32,8.26,8.27,167700.0
2010-12-15 15:55:00,8.28,8.29,8.25,8.26,278500.0,8.28,8.29,8.25,8.26,278500.0
2010-12-16 09:30:00,8.26,8.31,8.2,8.3,13100.0,8.26,8.31,8.2,8.3,13100.0
2010-12-16 09:35:00,8.3,8.32,8.28,8.3,12700.0,8.3,8.32,8.28,8.3,12700.0
2010-12-16 09:40:00,8.3,8.3,8.29,8.3,1200.0,8.3,8.3,8.29,8.3,1200.0
2010-12-16 09:45:00,8.3,8.3,8.29,8.29,12200.0,8.3,8.3,8.29,8.29,12200.0
2010-12-16 09:50:00,8.3,8.3,8.29,8.3,3300.0,8.3,8.3,8.29,8.3,3300.0
2010-12-16 09:55:00,8.29,8.3,8.25,8.27,24600.0,8.29,8.3,8.25,8.27,24600.0
2010-12-16 10:00:00,8.27,8.3,8.25,8.3,41900.0,8.27,8.3,8.25,8.3,41900.0
2010-12-16 10:05:00,8.29,8.3,8.29,8.3,10600.0,8.29,8.3,8.29,8.3,10600.0
2010-12-16 10:10:00,8.29,8.3,8.29,8.29,4300.0,8.29,8.3,8.29,8.29,4300.0
2010-12-16 10:15:00,8.29,8.3,8.29,8.3,6400.0,8.29,8.3,8.29,8.3,6400.0
2010-12-16 10:20:00,8.3,8.3,8.29,8.3,4000.0,8.3,8.3,8.29,8.3,4000.0
2010-12-16 10:25:00,8.29,8.3,8.29,8.3,7000.0,8.29,8.3,8.29,8.3,7000.0
2010-12-16 10:30:00,8.3,8.3,8.29,8.29,4900.0,8.3,8.3,8.29,8.29,4900.0
2010-12-16 10:35:00,8.3,8.3,8.29,8.29,6800.0,8.3,8.3,8.29,8.29,6800.0
2010-12-16 10:40:00,8.3,8.3,8.29,8.3,5500.0,8.3,8.3,8.29,8.3,5500.0
2010-12-16 10:45:00,8.3,8.31,8.29,8.3,13700.0,8.3,8.31,8.29,8.3,13700.0
2010-12-16 10:50:00,8.31,8.31,8.3,8.3,6700.0,8.31,8.31,8.3,8.3,6700.0
2010-12-16 10:55:00,8.31,8.31,8.3,8.31,4900.0,8.31,8.31,8.3,8.31,4900.0
2010-12-16 11:00:00,8.31,8.31,8.3,8.3,8000.0,8.31,8.31,8.3,8.3,8000.0
2010-12-16 11:05:00,8.3,8.31,8.3,8.3,15500.0,8.3,8.31,8.3,8.3,15500.0
2010-12-16 11:10:00,8.31,8.32,8.3,8.31,53700.0,8.31,8.32,8.3,8.31,53700.0
2010-12-16 11:15:00,8.31,8.31,8.3,8.3,20700.0,8.31,8.31,8.3,8.3,20700.0
2010-12-16 11:20:00,8.3,8.33,8.3,8.31,68300.0,8.3,8.33,8.3,8.31,68300.0
2010-12-16 11:25:00,8.31,8.31,8.31,8.31,8800.0,8.31,8.31,8.31,8.31,8800.0
2010-12-16 11:30:00,8.31,8.32,8.31,8.31,22100.0,8.31,8.32,8.31,8.31,22100.0
2010-12-16 11:35:00,8.31,8.31,8.27,8.28,118400.0,8.31,8.31,8.27,8.28,118400.0
2010-12-16 11:40:00,8.28,8.29,8.28,8.28,5500.0,8.28,8.29,8.28,8.28,5500.0
2010-12-16 11:45:00,8.28,8.28,8.24,8.24,54400.0,8.28,8.28,8.24,8.24,54400.0
2010-12-16 11:50:00,8.24,8.25,8.24,8.24,7100.0,8.24,8.25,8.24,8.24,7100.0
2010-12-16 11:55:00,8.24,8.27,8.24,8.26,16400.0,8.24,8.27,8.24,8.26,16400.0
2010-12-16 12:00:00,8.27,8.27,8.26,8.27,3000.0,8.27,8.27,8.26,8.27,3000.0
2010-12-16 12:05:00,8.26,8.27,8.26,8.27,3200.0,8.26,8.27,8.26,8.27,3200.0
2010-12-16 12:10:00,8.27,8.27,8.26,8.27,12000.0,8.27,8.27,8.26,8.27,12000.0
2010-12-16 12:15:00,8.28,8.28,8.27,8.27,4800.0,8.28,8.28,8.27,8.27,4800.0
2010-12-16 12:20:00,8.27,8.3,8.27,8.3,38700.0,8.27,8.3,8.27,8.3,38700.0
2010-12-16 12:25:00,8.31,8.31,8.3,8.3,2600.0,8.31,8.31,8.3,8.3,2600.0
2010-12-16 12:30:00,8.3,8.31,8.3,8.3,43000.0,8.3,8.31,8.3,8.3,43000.0
2010-12-16 12:35:00,8.3,8.32,8.3,8.31,24400.0,8.3,8.32,8.3,8.31,24400.0
2010-12-16 12:40:00,8.31,8.32,8.31,8.31,33300.0,8.31,8.32,8.31,8.31,33300.0
2010-12-16 12:45:00,8.31,8.31,8.3,8.3,64800.0,8.31,8.31,8.3,8.3,64800.0
2010-12-16 12:50:00,8.3,8.31,8.3,8.3,13800.0,8.3,8.31,8.3,8.3,13800.0
2010-12-16 12:55:00,8.3,8.31,8.3,8.3,176100.0,8.3,8.31,8.3,8.3,176100.0
2010-12-16 13:00:00,8.3,8.31,8.3,8.31,6800.0,8.3,8.31,8.3,8.31,6800.0
2010-12-16 13:05:00,8.3,8.31,8.3,8.3,17800.0,8.3,8.31,8.3,8.3,17800.0
2010-12-16 13:10:00,8.31,8.31,8.3,8.3,2500.0,8.31,8.31,8.3,8.3,2500.0
2010-12-16 13:15:00,8.3,8.31,8.3,8.31,3600.0,8.3,8.31,8.3,8.31,3600.0
2010-12-16 13:20:00,8.31,8.31,8.3,8.3,16300.0,8.31,8.31,8.3,8.3,16300.0
2010-12-16 13:25:00,8.3,8.31,8.3,8.31,6500.0,8.3,8.31,8.3,8.31,6500.0
2010-12-16 13:30:00,8.3,8.31,8.29,8.29,30500.0,8.3,8.31,8.29,8.29,30500.0
2010-12-16 13:35:00,8.3,8.3,8.28,8.28,7900.0,8.3,8.3,8.28,8.28,7900.0
2010-12-16 13:40:00,8.28,8.31,8.28,8.31,43000.0,8.28,8.31,8.28,8.31,43000.0
2010-12-16 13:45:00,8.31,8.32,8.31,8.31,1200.0,8.31,8.32,8.31,8.31,1200.0
2010-12-16 13:50:00,8.31,8.32,8.31,8.31,3400.0,8.31,8.32,8.31,8.31,3400.0
2010-12-16 13:55:00,8.31,8.32,8.31,8.31,11600.0,8.31,8.32,8.31,8.31,11600.0
2010-12-16 14:00:00,8.31,8.33,8.31,8.32,27900.0,8.31,8.33,8.31,8.32,27900.0
2010-12-16 14:05:00,8.33,8.33,8.32,8.32,4600.0,8.33,8.33,8.32,8.32,4600.0
2010-12-16 14:10:00,8.32,8.33,8.32,8.32,4800.0,8.32,8.33,8.32,8.32,4800.0
2010-12-16 14:15:00,8.32,8.33,8.32,8.33,6300.0,8.32,8.33,8.32,8.33,6300.0
2010-12-16 14:20:00,8.33,8.33,8.32,8.32,5000.0,8.33,8.33,8.32,8.32,5000.0
2010-12-16 14:25:00,8.32,8.33,8.32,8.32,7800.0,8.32,8.33,8.32,8.32,7800.0
2010-12-16 14:30:00,8.33,8.33,8.3,8.3,19300.0,8.33,8.33,8.3,8.3,19300.0
2010-12-16 14:35:00,8.3,8.31,8.3,8.31,19200.0,8.3,8.31,8.3,8.31,19200.0
2010-12-16 14:40:00,8.3,8.31,8.3,8.3,16800.0,8.3,8.31,8.3,8.3,16800.0
2010-12-16 14:45:00,8.3,8.31,8.3,8.3,46900.0,8.3,8.31,8.3,8.3,46900.0
2010-12-16 14:50:00,8.3,8.3,8.29,8.29,26800.0,8.3,8.3,8.29,8.29,26800.0
2010-12-16 14:55:00,8.29,8.3,8.28,8.28,19400.0,8.29,8.3,8.28,8.28,19400.0
2010-12-16 15:00:00,8.28,8.3,8.28,8.29,35500.0,8.28,8.3,8.28,8.29,35500.0
2010-12-16 15:05:00,8.29,8.3,8.29,8.3,26200.0,8.29,8.3,8.29,8.3,26200.0
2010-12-16 15:10:00,8.3,8.3,8.29,8.29,15100.0,8.3,8.3,8.29,8.29,15100.0
2010-12-16 15:15:00,8.3,8.3,8.28,8.28,58800.0,8.3,8.3,8.28,8.28,58800.0
2010-12-16 15:20:00,8.28,8.29,8.27,8.27,30000.0,8.28,8.29,8.27,8.27,30000.0
2010-12-16 15:25:00,8.28,8.28,8.27,8.27,15500.0,8.28,8.28,8.27,8.27,15500.0
2010-12-16 15:30:00,8.28,8.28,8.27,8.27,36300.0,8.28,8.28,8.27,8.27,36300.0
2010-12-16 15:35:00,8.27,8.29,8.24,8.29,194700.0,8.27,8.29,8.24,8.29,194700.0
2010-12-16 15:40:00,8.29,8.32,8.28,8.31,67400.0,8.29,8.32,8.28,8.31,67400.0
2010-12-16 15:45:00,8.32,8.32,8.31,8.32,59000.0,8.32,8.32,8.31,8.32,59000.0
2010-12-16 15:50:00,8.31,8.34,8.31,8.34,68400.0,8.31,8.34,8.31,8.34,68400.0
2010-12-16 15:55:00,8.34,8.35,8.33,8.35,158200.0,8.34,8.35,8.33,8.35,158200.0
2010-12-17 09:30:00,8.36,8.36,8.29,8.31,195600.0,8.36,8.36,8.29,8.31,195600.0
2010-12-17 09:35:00,8.31,8.33,8.3,8.31,12900.0,8.31,8.33,8.3,8.31,12900.0
2010-12-17 09:40:00,8.31,8.33,8.3,8.33,45800.0,8.31,8.33,8.3,8.33,45800.0
2010-12-17 09:45:00,8.32,8.32,8.27,8.28,43900.0,8.32,8.32,8.27,8.28,43900.0
2010-12-17 09:50:00,8.27,8.28,8.27,8.28,2500.0,8.27,8.28,8.27,8.28,2500.0
2010-12-17 09:55:00,8.27,8.31,8.27,8.29,86600.0,8.27,8.31,8.27,8.29,86600.0
2010-12-17 10:00:00,8.29,8.29,8.28,8.28,20600.0,8.29,8.29,8.28,8.28,20600.0
2010-12-17 10:05:00,8.28,8.29,8.28,8.28,2400.0,8.28,8.29,8.28,8.28,2400.0
2010-12-17 10:10:00,8.28,8.28,8.27,8.27,15300.0,8.28,8.28,8.27,8.27,15300.0
2010-12-17 10:15:00,8.28,8.31,8.27,8.31,53300.0,8.28,8.31,8.27,8.31,53300.0
2010-12-17 10:20:00,8.31,8.32,8.3,8.3,34100.0,8.31,8.32,8.3,8.3,34100.0
2010-12-17 10:25:00,8.31,8.31,8.29,8.29,38300.0,8.31,8.31,8.29,8.29,38300.0
2010-12-17 10:30:00,8.29,8.29,8.25,8.25,24000.0,8.29,8.29,8.25,8.25,24000.0
2010-12-17 10:35:00,8.25,8.25,8.23,8.24,12000.0,8.25,8.25,8.23,8.24,12000.0
2010-12-17 10:40:00,8.24,8.25,8.23,8.25,11700.0,8.24,8.25,8.23,8.25,11700.0
2010-12-17 10:45:00,8.25,8.29,8.25,8.29,31900.0,8.25,8.29,8.25,8.29,31900.0
2010-12-17 10:50:00,8.29,8.29,8.28,8.29,2100.0,8.29,8.29,8.28,8.29,2100.0
2010-12-17 10:55:00,8.28,8.29,8.28,8.29,6700.0,8.28,8.29,8.28,8.29,6700.0
2010-12-17 11:00:00,8.29,8.29,8.28,8.29,3500.0,8.29,8.29,8.28,8.29,3500.0
2010-12-17 11:05:00,8.29,8.31,8.28,8.3,30800.0,8.29,8.31,8.28,8.3,30800.0
2010-12-17 11:10:00,8.31,8.31,8.3,8.31,900.0,8.31,8.31,8.3,8.31,900.0
2010-12-17 11:15:00,8.31,8.31,8.3,8.3,3000.0,8.31,8.31,8.3,8.3,3000.0
2010-12-17 11:20:00,8.31,8.33,8.3,8.32,50100.0,8.31,8.33,8.3,8.32,50100.0
2010-12-17 11:25:00,8.33,8.33,8.31,8.31,38300.0,8.33,8.33,8.31,8.31,38300.0
2010-12-17 11:30:00,8.32,8.35,8.31,8.35,82700.0,8.32,8.35,8.31,8.35,82700.0
2010-12-17 11:35:00,8.34,8.35,8.34,8.35,1900.0,8.34,8.35,8.34,8.35,1900.0
2010-12-17 11:40:00,8.35,8.35,8.34,8.35,10800.0,8.35,8.35,8.34,8.35,10800.0
2010-12-17 11:45:00,8.34,8.35,8.34,8.34,9000.0,8.34,8.35,8.34,8.34,9000.0
2010-12-17 11:50:00,8.35,8.35,8.34,8.34,15100.0,8.35,8.35,8.34,8.34,15100.0
2010-12-17 11:55:00,8.35,8.35,8.34,8.34,9500.0,8.35,8.35,8.34,8.34,9500.0
2010-12-17 12:00:00,8.35,8.35,8.34,8.35,2600.0,8.35,8.35,8.34,8.35,2600.0
2010-12-17 12:05:00,8.34,8.35,8.34,8.34,3500.0,8.34,8.35,8.34,8.34,3500.0
2010-12-17 12:10:00,8.34,8.35,8.34,8.34,3300.0,8.34,8.35,8.34,8.34,3300.0
2010-12-17 12:15:00,8.34,8.35,8.34,8.35,3200.0,8.34,8.35,8.34,8.35,3200.0
2010-12-17 12:20:00,8.34,8.35,8.34,8.35,3900.0,8.34,8.35,8.34,8.35,3900.0
2010-12-17 12:25:00,8.34,8.35,8.34,8.34,6700.0,8.34,8.35,8.34,8.34,6700.0
2010-12-17 12:30:00,8.34,8.35,8.34,8.34,3000.0,8.34,8.35,8.34,8.34,3000.0
2010-12-17 12:35:00,8.34,8.35,8.34,8.34,7500.0,8.34,8.35,8.34,8.34,7500.0
2010-12-17 12:40:00,8.34,8.35,8.34,8.34,4000.0,8.34,8.35,8.34,8.34,4000.0
2010-12-17 12:45:00,8.34,8.36,8.32,8.32,87600.0,8.34,8.36,8.32,8.32,87600.0
2010-12-17 12:50:00,8.32,8.33,8.27,8.28,113500.0,8.32,8.33,8.27,8.28,113500.0
2010-12-17 12:55:00,8.28,8.34,8.27,8.32,87800.0,8.28,8.34,8.27,8.32,87800.0
2010-12-17 13:00:00,8.32,8.32,8.31,8.32,2700.0,8.32,8.32,8.31,8.32,2700.0
2010-12-17 13:05:00,8.32,8.32,8.3,8.3,31500.0,8.32,8.32,8.3,8.3,31500.0
2010-12-17 13:10:00,8.31,8.32,8.31,8.32,6500.0,8.31,8.32,8.31,8.32,6500.0
2010-12-17 13:15:00,8.32,8.33,8.31,8.33,4400.0,8.32,8.33,8.31,8.33,4400.0
2010-12-17 13:20:00,8.33,8.35,8.32,8.35,9000.0,8.33,8.35,8.32,8.35,9000.0
2010-12-17 13:25:00,8.35,8.36,8.34,8.35,22200.0,8.35,8.36,8.34,8.35,22200.0
2010-12-17 13:30:00,8.35,8.35,8.34,8.35,4500.0,8.35,8.35,8.34,8.35,4500.0
2010-12-17 13:35:00,8.35,8.36,8.34,8.36,11500.0,8.35,8.36,8.34,8.36,11500.0
2010-12-17 13:40:00,8.36,8.38,8.35,8.37,10200.0,8.36,8.38,8.35,8.37,10200.0
2010-12-17 13:45:00,8.37,8.38,8.36,8.36,20900.0,8.37,8.38,8.36,8.36,20900.0
2010-12-17 13:50:00,8.37,8.37,8.35,8.35,12400.0,8.37,8.37,8.35,8.35,12400.0
2010-12-17 13:55:00,8.35,8.36,8.35,8.36,1500.0,8.35,8.36,8.35,8.36,1500.0
2010-12-17 14:00:00,8.35,8.35,8.35,8.35,4600.0,8.35,8.35,8.35,8.35,4600.0
2010-12-17 14:05:00,8.35,8.36,8.34,8.34,10300.0,8.35,8.36,8.34,8.34,10300.0
2010-12-17 14:10:00,8.34,8.35,8.34,8.34,8200.0,8.34,8.35,8.34,8.34,8200.0
2010-12-17 14:15:00,8.34,8.35,8.34,8.34,1300.0,8.34,8.35,8.34,8.34,1300.0
2010-12-17 14:20:00,8.35,8.35,8.34,8.34,10400.0,8.35,8.35,8.34,8.34,10400.0
2010-12-17 14:25:00,8.35,8.35,8.34,8.34,1500.0,8.35,8.35,8.34,8.34,1500.0
2010-12-17 14:30:00,8.35,8.35,8.33,8.33,6000.0,8.35,8.35,8.33,8.33,6000.0
2010-12-17 14:35:00,8.33,8.34,8.33,8.34,4700.0,8.33,8.34,8.33,8.34,4700.0
2010-12-17 14:40:00,8.33,8.34,8.33,8.34,2300.0,8.33,8.34,8.33,8.34,2300.0
2010-12-17 14:45:00,8.34,8.34,8.33,8.33,4600.0,8.34,8.34,8.33,8.33,4600.0
2010-12-17 14:50:00,8.34,8.34,8.33,8.34,3600.0,8.34,8.34,8.33,8.34,3600.0
2010-12-17 14:55:00,8.33,8.34,8.33,8.34,2600.0,8.33,8.34,8.33,8.34,2600.0
2010-12-17 15:00:00,8.33,8.33,8.31,8.32,49800.0,8.33,8.33,8.31,8.32,49800.0
2010-12-17 15:05:00,8.32,8.34,8.3,8.33,109600.0,8.32,8.34,8.3,8.33,109600.0
2010-12-17 15:10:00,8.33,8.34,8.33,8.33,3100.0,8.33,8.34,8.33,8.33,3100.0
2010-12-17 15:15:00,8.33,8.34,8.33,8.33,5700.0,8.33,8.34,8.33,8.33,5700.0
2010-12-17 15:20:00,8.33,8.34,8.33,8.33,10600.0,8.33,8.34,8.33,8.33,10600.0
2010-12-17 15:25:00,8.34,8.34,8.33,8.33,5500.0,8.34,8.34,8.33,8.33,5500.0
2010-12-17 15:30:00,8.34,8.34,8.33,8.33,5400.0,8.34,8.34,8.33,8.33,5400.0
2010-12-17 15:35:00,8.33,8.34,8.33,8.33,10900.0,8.33,8.34,8.33,8.33,10900.0
2010-12-17 15:40:00,8.33,8.34,8.33,8.33,18900.0,8.33,8.34,8.33,8.33,18900.0
2010-12-17 15:45:00,8.33,8.36,8.33,8.33,152800.0,8.33,8.36,8.33,8.33,152800.0
2010-12-17 15:50:00,8.33,8.39,8.29,8.29,261400.0,8.33,8.39,8.29,8.29,261400.0
2010-12-17 15:55:00,8.3,8.3,8.28,8.28,171500.0,8.3,8.3,8.28,8.28,171500.0
2010-12-20 09:30:00,8.3,8.43,8.26,8.26,14900.0,8.3,8.43,8.26,8.26,14900.0
2010-12-20 09:35:00,8.27,8.3,8.27,8.3,11000.0,8.27,8.3,8.27,8.3,11000.0
2010-12-20 09:40:00,8.29,8.29,8.27,8.28,10200.0,8.29,8.29,8.27,8.28,10200.0
2010-12-20 09:45:00,8.28,8.28,8.27,8.28,7900.0,8.28,8.28,8.27,8.28,7900.0
2010-12-20 09:50:00,8.28,8.28,8.27,8.27,1800.0,8.28,8.28,8.27,8.27,1800.0
2010-12-20 09:55:00,8.28,8.28,8.25,8.26,11400.0,8.28,8.28,8.25,8.26,11400.0
2010-12-20 10:00:00,8.26,8.27,8.26,8.26,6600.0,8.26,8.27,8.26,8.26,6600.0
2010-12-20 10:05:00,8.27,8.31,8.26,8.29,91800.0,8.27,8.31,8.26,8.29,91800.0
2010-12-20 10:10:00,8.3,8.3,8.27,8.27,20800.0,8.3,8.3,8.27,8.27,20800.0
2010-12-20 10:15:00,8.27,8.28,8.27,8.28,16500.0,8.27,8.28,8.27,8.28,16500.0
2010-12-20 10:20:00,8.27,8.28,8.27,8.27,1300.0,8.27,8.28,8.27,8.27,1300.0
2010-12-20 10:25:00,8.28,8.32,8.28,8.3,45700.0,8.28,8.32,8.28,8.3,45700.0
2010-12-20 10:30:00,8.3,8.3,8.29,8.3,9500.0,8.3,8.3,8.29,8.3,9500.0
2010-12-20 10:35:00,8.29,8.3,8.29,8.3,1400.0,8.29,8.3,8.29,8.3,1400.0
2010-12-20 10:40:00,8.29,8.3,8.29,8.29,1400.0,8.29,8.3,8.29,8.29,1400.0
2010-12-20 10:45:00,8.29,8.3,8.29,8.3,1600.0,8.29,8.3,8.29,8.3,1600.0
2010-12-20 10:50:00,8.29,8.3,8.29,8.29,3300.0,8.29,8.3,8.29,8.29,3300.0
2010-12-20 10:55:00,8.29,8.3,8.29,8.29,2200.0,8.29,8.3,8.29,8.29,2200.0
2010-12-20 11:00:00,8.29,8.3,8.29,8.29,3700.0,8.29,8.3,8.29,8.29,3700.0
2010-12-20 11:05:00,8.29,8.3,8.29,8.29,1400.0,8.29,8.3,8.29,8.29,1400.0
2010-12-20 11:10:00,8.29,8.3,8.29,8.29,1800.0,8.29,8.3,8.29,8.29,1800.0
2010-12-20 11:15:00,8.29,8.31,8.29,8.3,18200.0,8.29,8.31,8.29,8.3,18200.0
2010-12-20 11:20:00,8.31,8.32,8.3,8.32,11300.0,8.31,8.32,8.3,8.32,11300.0
2010-12-20 11:25:00,8.32,8.32,8.31,8.31,1400.0,8.32,8.32,8.31,8.31,1400.0
2010-12-20 11:30:00,8.32,8.33,8.31,8.32,17400.0,8.32,8.33,8.31,8.32,17400.0
2010-12-20 11:35:00,8.32,8.33,8.32,8.32,2300.0,8.32,8.33,8.32,8.32,2300.0
2010-12-20 11:40:00,8.33,8.33,8.32,8.33,3200.0,8.33,8.33,8.32,8.33,3200.0
2010-12-20 11:45:00,8.32,8.33,8.32,8.33,2800.0,8.32,8.33,8.32,8.33,2800.0
2010-12-20 11:50:00,8.32,8.33,8.32,8.32,4100.0,8.32,8.33,8.32,8.32,4100.0
2010-12-20 11:55:00,8.32,8.33,8.32,8.32,3100.0,8.32,8.33,8.32,8.32,3100.0
2010-12-20 12:00:00,8.32,8.33,8.32,8.32,6200.0,8.32,8.33,8.32,8.32,6200.0
2010-12-20 12:05:00,8.32,8.33,8.32,8.32,2400.0,8.32,8.33,8.32,8.32,2400.0
2010-12-20 12:10:00,8.32,8.32,8.32,8.32,2000.0,8.32,8.32,8.32,8.32,2000.0
2010-12-20 12:15:00,8.32,8.33,8.32,8.32,1900.0,8.32,8.33,8.32,8.32,1900.0
2010-12-20 12:20:00,8.33,8.33,8.32,8.32,900.0,8.33,8.33,8.32,8.32,900.0
2010-12-20 12:25:00,8.32,8.32,8.32,8.32,300.0,8.32,8.32,8.32,8.32,300.0
2010-12-20 12:30:00,8.32,8.33,8.32,8.32,900.0,8.32,8.33,8.32,8.32,900.0
2010-12-20 12:35:00,8.32,8.32,8.29,8.31,59000.0,8.32,8.32,8.29,8.31,59000.0
2010-12-20 12:40:00,8.31,8.31,8.3,8.31,6100.0,8.31,8.31,8.3,8.31,6100.0
2010-12-20 12:45:00,8.3,8.33,8.3,8.32,15800.0,8.3,8.33,8.3,8.32,15800.0
2010-12-20 12:50:00,8.32,8.33,8.32,8.32,5500.0,8.32,8.33,8.32,8.32,5500.0
2010-12-20 12:55:00,8.32,8.33,8.32,8.32,1700.0,8.32,8.33,8.32,8.32,1700.0
2010-12-20 13:00:00,8.32,8.33,8.32,8.32,2600.0,8.32,8.33,8.32,8.32,2600.0
2010-12-20 13:05:00,8.32,8.34,8.32,8.33,10600.0,8.32,8.34,8.32,8.33,10600.0
2010-12-20 13:10:00,8.34,8.34,8.33,8.34,600.0,8.34,8.34,8.33,8.34,600.0
2010-12-20 13:15:00,8.33,8.34,8.33,8.34,3200.0,8.33,8.34,8.33,8.34,3200.0
2010-12-20 13:20:00,8.33,8.34,8.33,8.34,1000.0,8.33,8.34,8.33,8.34,1000.0
2010-12-20 13:25:00,8.34,8.34,8.33,8.34,8300.0,8.34,8.34,8.33,8.34,8300.0
2010-12-20 13:30:00,8.34,8.34,8.33,8.33,1100.0,8.34,8.34,8.33,8.33,1100.0
2010-12-20 13:35:00,8.34,8.34,8.3,8.3,40700.0,8.34,8.34,8.3,8.3,40700.0
2010-12-20 13:40:00,8.31,8.31,8.3,8.3,1600.0,8.31,8.31,8.3,8.3,1600.0
2010-12-20 13:45:00,8.3,8.33,8.3,8.32,66800.0,8.3,8.33,8.3,8.32,66800.0
2010-12-20 13:50:00,8.33,8.34,8.31,8.33,37900.0,8.33,8.34,8.31,8.33,37900.0
2010-12-20 13:55:00,8.33,8.34,8.33,8.33,3700.0,8.33,8.34,8.33,8.33,3700.0
2010-12-20 14:00:00,8.34,8.35,8.33,8.34,17800.0,8.34,8.35,8.33,8.34,17800.0
2010-12-20 14:05:00,8.34,8.37,8.34,8.36,21700.0,8.34,8.37,8.34,8.36,21700.0
2010-12-20 14:10:00,8.36,8.36,8.35,8.36,2200.0,8.36,8.36,8.35,8.36,2200.0
2010-12-20 14:15:00,8.36,8.36,8.35,8.36,2400.0,8.36,8.36,8.35,8.36,2400.0
2010-12-20 14:20:00,8.36,8.36,8.35,8.36,6800.0,8.36,8.36,8.35,8.36,6800.0
2010-12-20 14:25:00,8.35,8.36,8.35,8.35,3200.0,8.35,8.36,8.35,8.35,3200.0
2010-12-20 14:30:00,8.36,8.36,8.34,8.35,21400.0,8.36,8.36,8.34,8.35,21400.0
2010-12-20 14:35:00,8.35,8.35,8.33,8.34,15700.0,8.35,8.35,8.33,8.34,15700.0
2010-12-20 14:40:00,8.34,8.34,8.33,8.34,4400.0,8.34,8.34,8.33,8.34,4400.0
2010-12-20 14:45:00,8.34,8.34,8.33,8.33,13100.0,8.34,8.34,8.33,8.33,13100.0
2010-12-20 14:50:00,8.33,8.36,8.33,8.34,49000.0,8.33,8.36,8.33,8.34,49000.0
2010-12-20 14:55:00,8.34,8.35,8.33,8.34,32500.0,8.34,8.35,8.33,8.34,32500.0
2010-12-20 15:00:00,8.33,8.34,8.33,8.33,12600.0,8.33,8.34,8.33,8.33,12600.0
2010-12-20 15:05:00,8.34,8.34,8.31,8.31,41200.0,8.34,8.34,8.31,8.31,41200.0
2010-12-20 15:10:00,8.31,8.32,8.3,8.31,24600.0,8.31,8.32,8.3,8.31,24600.0
2010-12-20 15:15:00,8.3,8.31,8.3,8.31,9200.0,8.3,8.31,8.3,8.31,9200.0
2010-12-20 15:20:00,8.31,8.31,8.28,8.28,28100.0,8.31,8.31,8.28,8.28,28100.0
2010-12-20 15:25:00,8.29,8.29,8.28,8.29,16300.0,8.29,8.29,8.28,8.29,16300.0
2010-12-20 15:30:00,8.28,8.29,8.28,8.28,14400.0,8.28,8.29,8.28,8.28,14400.0
2010-12-20 15:35:00,8.28,8.38,8.28,8.32,259300.0,8.28,8.38,8.28,8.32,259300.0
2010-12-20 15:40:00,8.32,8.33,8.32,8.32,9800.0,8.32,8.33,8.32,8.32,9800.0
2010-12-20 15:45:00,8.33,8.33,8.31,8.31,28400.0,8.33,8.33,8.31,8.31,28400.0
2010-12-20 15:50:00,8.31,8.32,8.31,8.31,18200.0,8.31,8.32,8.31,8.31,18200.0
2010-12-20 15:55:00,8.31,8.32,8.3,8.31,87200.0,8.31,8.32,8.3,8.31,87200.0
2010-12-21 09:30:00,8.33,8.36,8.33,8.34,8900.0,8.33,8.36,8.33,8.34,8900.0
2010-12-21 09:35:00,8.33,8.36,8.33,8.36,8000.0,8.33,8.36,8.33,8.36,8000.0
2010-12-21 09:40:00,8.36,8.4,8.36,8.37,15800.0,8.36,8.4,8.36,8.37,15800.0
2010-12-21 09:45:00,8.38,8.38,8.37,8.38,6100.0,8.38,8.38,8.37,8.38,6100.0
2010-12-21 09:50:00,8.38,8.38,8.37,8.38,6600.0,8.38,8.38,8.37,8.38,6600.0
2010-12-21 09:55:00,8.38,8.39,8.37,8.39,9800.0,8.38,8.39,8.37,8.39,9800.0
2010-12-21 10:00:00,8.38,8.39,8.38,8.39,7700.0,8.38,8.39,8.38,8.39,7700.0
2010-12-21 10:05:00,8.39,8.39,8.38,8.39,7100.0,8.39,8.39,8.38,8.39,7100.0
2010-12-21 10:10:00,8.38,8.39,8.38,8.39,7100.0,8.38,8.39,8.38,8.39,7100.0
2010-12-21 10:15:00,8.39,8.4,8.39,8.4,10300.0,8.39,8.4,8.39,8.4,10300.0
2010-12-21 10:20:00,8.4,8.41,8.4,8.4,16900.0,8.4,8.41,8.4,8.4,16900.0
2010-12-21 10:25:00,8.41,8.44,8.4,8.41,43200.0,8.41,8.44,8.4,8.41,43200.0
2010-12-21 10:30:00,8.41,8.41,8.4,8.4,8700.0,8.41,8.41,8.4,8.4,8700.0
2010-12-21 10:35:00,8.4,8.41,8.4,8.4,3600.0,8.4,8.41,8.4,8.4,3600.0
2010-12-21 10:40:00,8.41,8.42,8.4,8.4,27700.0,8.41,8.42,8.4,8.4,27700.0
2010-12-21 10:45:00,8.4,8.41,8.4,8.41,500.0,8.4,8.41,8.4,8.41,500.0
2010-12-21 10:50:00,8.41,8.41,8.4,8.41,1400.0,8.41,8.41,8.4,8.41,1400.0
2010-12-21 10:55:00,8.41,8.41,8.4,8.4,4500.0,8.41,8.41,8.4,8.4,4500.0
2010-12-21 11:00:00,8.4,8.41,8.39,8.39,19300.0,8.4,8.41,8.39,8.39,19300.0
2010-12-21 11:05:00,8.39,8.4,8.39,8.39,6700.0,8.39,8.4,8.39,8.39,6700.0
2010-12-21 11:10:00,8.39,8.39,8.38,8.38,7100.0,8.39,8.39,8.38,8.38,7100.0
2010-12-21 11:15:00,8.38,8.38,8.38,8.38,1300.0,8.38,8.38,8.38,8.38,1300.0
2010-12-21 11:20:00,8.38,8.39,8.38,8.38,1600.0,8.38,8.39,8.38,8.38,1600.0
2010-12-21 11:25:00,8.38,8.39,8.38,8.38,3000.0,8.38,8.39,8.38,8.38,3000.0
2010-12-21 11:30:00,8.38,8.38,8.37,8.37,8000.0,8.38,8.38,8.37,8.37,8000.0
2010-12-21 11:35:00,8.37,8.38,8.36,8.36,3800.0,8.37,8.38,8.36,8.36,3800.0
2010-12-21 11:40:00,8.37,8.37,8.35,8.36,8900.0,8.37,8.37,8.35,8.36,8900.0
2010-12-21 11:45:00,8.35,8.36,8.35,8.36,2200.0,8.35,8.36,8.35,8.36,2200.0
2010-12-21 11:50:00,8.35,8.37,8.35,8.37,23800.0,8.35,8.37,8.35,8.37,23800.0
2010-12-21 11:55:00,8.37,8.38,8.36,8.38,8200.0,8.37,8.38,8.36,8.38,8200.0
2010-12-21 12:00:00,8.38,8.38,8.37,8.38,1100.0,8.38,8.38,8.37,8.38,1100.0
2010-12-21 12:05:00,8.37,8.39,8.36,8.38,23800.0,8.37,8.39,8.36,8.38,23800.0
2010-12-21 12:10:00,8.39,8.4,8.39,8.4,18200.0,8.39,8.4,8.39,8.4,18200.0
2010-12-21 12:15:00,8.4,8.41,8.4,8.41,6200.0,8.4,8.41,8.4,8.41,6200.0
2010-12-21 12:20:00,8.41,8.42,8.4,8.41,20000.0,8.41,8.42,8.4,8.41,20000.0
2010-12-21 12:25:00,8.42,8.42,8.42,8.42,500.0,8.42,8.42,8.42,8.42,500.0
2010-12-21 12:30:00,8.41,8.42,8.41,8.42,1100.0,8.41,8.42,8.41,8.42,1100.0
2010-12-21 12:35:00,8.41,8.42,8.41,8.41,700.0,8.41,8.42,8.41,8.41,700.0
2010-12-21 12:40:00,8.42,8.42,8.42,8.42,200.0,8.42,8.42,8.42,8.42,200.0
2010-12-21 12:45:00,8.41,8.42,8.41,8.41,3400.0,8.41,8.42,8.41,8.41,3400.0
2010-12-21 12:50:00,8.41,8.41,8.4,8.4,8500.0,8.41,8.41,8.4,8.4,8500.0
2010-12-21 12:55:00,8.4,8.41,8.4,8.4,6000.0,8.4,8.41,8.4,8.4,6000.0
2010-12-21 13:00:00,8.4,8.41,8.39,8.4,5500.0,8.4,8.41,8.39,8.4,5500.0
2010-12-21 13:05:00,8.4,8.4,8.39,8.39,22700.0,8.4,8.4,8.39,8.39,22700.0
2010-12-21 13:10:00,8.4,8.4,8.39,8.4,20800.0,8.4,8.4,8.39,8.4,20800.0
2010-12-21 13:15:00,8.4,8.4,8.39,8.4,500.0,8.4,8.4,8.39,8.4,500.0
2010-12-21 13:20:00,8.4,8.4,8.37,8.39,146200.0,8.4,8.4,8.37,8.39,146200.0
2010-12-21 13:25:00,8.39,8.39,8.39,8.39,20000.0,8.39,8.39,8.39,8.39,20000.0
2010-12-21 13:30:00,8.39,8.39,8.38,8.39,3400.0,8.39,8.39,8.38,8.39,3400.0
2010-12-21 13:35:00,8.39,8.39,8.38,8.38,6500.0,8.39,8.39,8.38,8.38,6500.0
2010-12-21 13:40:00,8.39,8.39,8.39,8.39,800.0,8.39,8.39,8.39,8.39,800.0
2010-12-21 13:45:00,8.38,8.39,8.38,8.39,900.0,8.38,8.39,8.38,8.39,900.0
2010-12-21 13:50:00,8.39,8.4,8.38,8.39,22700.0,8.39,8.4,8.38,8.39,22700.0
2010-12-21 13:55:00,8.4,8.4,8.4,8.4,300.0,8.4,8.4,8.4,8.4,300.0
2010-12-21 14:00:00,8.4,8.4,8.39,8.39,2800.0,8.4,8.4,8.39,8.39,2800.0
2010-12-21 14:05:00,8.4,8.4,8.39,8.4,11400.0,8.4,8.4,8.39,8.4,11400.0
2010-12-21 14:10:00,8.4,8.41,8.39,8.4,44400.0,8.4,8.41,8.39,8.4,44400.0
2010-12-21 14:15:00,8.41,8.42,8.4,8.42,4700.0,8.41,8.42,8.4,8.42,4700.0
2010-12-21 14:20:00,8.42,8.42,8.41,8.41,2300.0,8.42,8.42,8.41,8.41,2300.0
2010-12-21 14:25:00,8.41,8.42,8.41,8.41,2300.0,8.41,8.42,8.41,8.41,2300.0
2010-12-21 14:30:00,8.42,8.42,8.41,8.41,6700.0,8.42,8.42,8.41,8.41,6700.0
2010-12-21 14:35:00,8.42,8.42,8.41,8.42,4100.0,8.42,8.42,8.41,8.42,4100.0
2010-12-21 14:40:00,8.42,8.42,8.41,8.41,2700.0,8.42,8.42,8.41,8.41,2700.0
2010-12-21 14:45:00,8.42,8.42,8.4,8.4,13900.0,8.42,8.42,8.4,8.4,13900.0
2010-12-21 14:50:00,8.4,8.41,8.4,8.41,7100.0,8.4,8.41,8.4,8.41,7100.0
2010-12-21 14:55:00,8.4,8.41,8.4,8.4,6100.0,8.4,8.41,8.4,8.4,6100.0
2010-12-21 15:00:00,8.4,8.41,8.39,8.4,15300.0,8.4,8.41,8.39,8.4,15300.0
2010-12-21 15:05:00,8.39,8.4,8.38,8.39,13000.0,8.39,8.4,8.38,8.39,13000.0
2010-12-21 15:10:00,8.39,8.4,8.38,8.39,23800.0,8.39,8.4,8.38,8.39,23800.0
2010-12-21 15:15:00,8.4,8.4,8.39,8.39,3400.0,8.4,8.4,8.39,8.39,3400.0
2010-12-21 15:20:00,8.39,8.4,8.38,8.39,13200.0,8.39,8.4,8.38,8.39,13200.0
2010-12-21 15:25:00,8.38,8.39,8.38,8.39,5600.0,8.38,8.39,8.38,8.39,5600.0
2010-12-21 15:30:00,8.39,8.39,8.38,8.39,21200.0,8.39,8.39,8.38,8.39,21200.0
2010-12-21 15:35:00,8.39,8.4,8.38,8.4,10400.0,8.39,8.4,8.38,8.4,10400.0
2010-12-21 15:40:00,8.4,8.41,8.39,8.4,11100.0,8.4,8.41,8.39,8.4,11100.0
2010-12-21 15:45:00,8.4,8.4,8.38,8.38,8600.0,8.4,8.4,8.38,8.38,8600.0
2010-12-21 15:50:00,8.38,8.39,8.38,8.38,17500.0,8.38,8.39,8.38,8.38,17500.0
2010-12-21 15:55:00,8.38,8.39,8.38,8.39,38000.0,8.38,8.39,8.38,8.39,38000.0
2010-12-22 09:30:00,8.4,8.44,8.4,8.42,24400.0,8.4,8.44,8.4,8.42,24400.0
2010-12-22 09:35:00,8.42,8.44,8.41,8.44,6200.0,8.42,8.44,8.41,8.44,6200.0
2010-12-22 09:40:00,8.44,8.45,8.43,8.44,7900.0,8.44,8.45,8.43,8.44,7900.0
2010-12-22 09:45:00,8.44,8.47,8.44,8.47,31400.0,8.44,8.47,8.44,8.47,31400.0
2010-12-22 09:50:00,8.47,8.47,8.44,8.46,24300.0,8.47,8.47,8.44,8.46,24300.0
2010-12-22 09:55:00,8.46,8.46,8.45,8.45,13500.0,8.46,8.46,8.45,8.45,13500.0
2010-12-22 10:00:00,8.46,8.46,8.45,8.45,9100.0,8.46,8.46,8.45,8.45,9100.0
2010-12-22 10:05:00,8.45,8.48,8.45,8.47,42700.0,8.45,8.48,8.45,8.47,42700.0
2010-12-22 10:10:00,8.47,8.48,8.46,8.47,13300.0,8.47,8.48,8.46,8.47,13300.0
2010-12-22 10:15:00,8.47,8.48,8.47,8.47,13200.0,8.47,8.48,8.47,8.47,13200.0
2010-12-22 10:20:00,8.47,8.49,8.47,8.49,15900.0,8.47,8.49,8.47,8.49,15900.0
2010-12-22 10:25:00,8.49,8.49,8.48,8.49,26600.0,8.49,8.49,8.48,8.49,26600.0
2010-12-22 10:30:00,8.48,8.48,8.46,8.47,37300.0,8.48,8.48,8.46,8.47,37300.0
2010-12-22 10:35:00,8.47,8.47,8.45,8.45,19200.0,8.47,8.47,8.45,8.45,19200.0
2010-12-22 10:40:00,8.46,8.46,8.45,8.45,2700.0,8.46,8.46,8.45,8.45,2700.0
2010-12-22 10:45:00,8.45,8.48,8.45,8.48,30900.0,8.45,8.48,8.45,8.48,30900.0
2010-12-22 10:50:00,8.48,8.5,8.48,8.49,30400.0,8.48,8.5,8.48,8.49,30400.0
2010-12-22 10:55:00,8.5,8.53,8.49,8.53,89400.0,8.5,8.53,8.49,8.53,89400.0
2010-12-22 11:00:00,8.52,8.53,8.49,8.49,28700.0,8.52,8.53,8.49,8.49,28700.0
2010-12-22 11:05:00,8.49,8.5,8.49,8.49,13900.0,8.49,8.5,8.49,8.49,13900.0
2010-12-22 11:10:00,8.49,8.5,8.49,8.49,10600.0,8.49,8.5,8.49,8.49,10600.0
2010-12-22 11:15:00,8.49,8.5,8.49,8.49,9500.0,8.49,8.5,8.49,8.49,9500.0
2010-12-22 11:20:00,8.49,8.5,8.49,8.5,20800.0,8.49,8.5,8.49,8.5,20800.0
2010-12-22 11:25:00,8.49,8.5,8.49,8.49,6300.0,8.49,8.5,8.49,8.49,6300.0
2010-12-22 11:30:00,8.49,8.5,8.49,8.49,4300.0,8.49,8.5,8.49,8.49,4300.0
2010-12-22 11:35:00,8.49,8.51,8.49,8.49,19600.0,8.49,8.51,8.49,8.49,19600.0
2010-12-22 11:40:00,8.51,8.52,8.5,8.51,11400.0,8.51,8.52,8.5,8.51,11400.0
2010-12-22 11:45:00,8.51,8.53,8.51,8.51,23200.0,8.51,8.53,8.51,8.51,23200.0
2010-12-22 11:50:00,8.51,8.52,8.49,8.49,14300.0,8.51,8.52,8.49,8.49,14300.0
2010-12-22 11:55:00,8.5,8.5,8.48,8.48,87200.0,8.5,8.5,8.48,8.48,87200.0
2010-12-22 12:00:00,8.48,8.48,8.48,8.48,2000.0,8.48,8.48,8.48,8.48,2000.0
2010-12-22 12:05:00,8.48,8.48,8.48,8.48,4500.0,8.48,8.48,8.48,8.48,4500.0
2010-12-22 12:10:00,8.48,8.49,8.48,8.48,5800.0,8.48,8.49,8.48,8.48,5800.0
2010-12-22 12:15:00,8.48,8.49,8.48,8.48,5200.0,8.48,8.49,8.48,8.48,5200.0
2010-12-22 12:20:00,8.48,8.49,8.48,8.48,2000.0,8.48,8.49,8.48,8.48,2000.0
2010-12-22 12:25:00,8.48,8.49,8.48,8.48,5600.0,8.48,8.49,8.48,8.48,5600.0
2010-12-22 12:30:00,8.48,8.49,8.48,8.48,10900.0,8.48,8.49,8.48,8.48,10900.0
2010-12-22 12:35:00,8.48,8.48,8.46,8.47,13200.0,8.48,8.48,8.46,8.47,13200.0
2010-12-22 12:40:00,8.47,8.47,8.46,8.46,1300.0,8.47,8.47,8.46,8.46,1300.0
2010-12-22 12:45:00,8.46,8.47,8.46,8.46,6900.0,8.46,8.47,8.46,8.46,6900.0
2010-12-22 12:50:00,8.46,8.46,8.46,8.46,1100.0,8.46,8.46,8.46,8.46,1100.0
2010-12-22 12:55:00,8.47,8.47,8.46,8.47,9900.0,8.47,8.47,8.46,8.47,9900.0
2010-12-22 13:00:00,8.47,8.47,8.46,8.46,1100.0,8.47,8.47,8.46,8.46,1100.0
2010-12-22 13:05:00,8.47,8.47,8.46,8.46,3200.0,8.47,8.47,8.46,8.46,3200.0
2010-12-22 13:10:00,8.46,8.47,8.46,8.46,2600.0,8.46,8.47,8.46,8.46,2600.0
2010-12-22 13:15:00,8.47,8.47,8.46,8.47,4200.0,8.47,8.47,8.46,8.47,4200.0
2010-12-22 13:20:00,8.46,8.47,8.46,8.46,7000.0,8.46,8.47,8.46,8.46,7000.0
2010-12-22 13:25:00,8.46,8.47,8.46,8.46,2900.0,8.46,8.47,8.46,8.46,2900.0
2010-12-22 13:30:00,8.46,8.47,8.46,8.46,4100.0,8.46,8.47,8.46,8.46,4100.0
2010-12-22 13:35:00,8.46,8.47,8.46,8.46,1900.0,8.46,8.47,8.46,8.46,1900.0
2010-12-22 13:40:00,8.46,8.47,8.45,8.45,7700.0,8.46,8.47,8.45,8.45,7700.0
2010-12-22 13:45:00,8.45,8.46,8.44,8.45,13300.0,8.45,8.46,8.44,8.45,13300.0
2010-12-22 13:50:00,8.45,8.45,8.44,8.44,4200.0,8.45,8.45,8.44,8.44,4200.0
2010-12-22 13:55:00,8.45,8.45,8.44,8.45,3800.0,8.45,8.45,8.44,8.45,3800.0
2010-12-22 14:00:00,8.45,8.45,8.44,8.44,4300.0,8.45,8.45,8.44,8.44,4300.0
2010-12-22 14:05:00,8.45,8.46,8.44,8.45,23200.0,8.45,8.46,8.44,8.45,23200.0
2010-12-22 14:10:00,8.46,8.46,8.45,8.46,3700.0,8.46,8.46,8.45,8.46,3700.0
2010-12-22 14:15:00,8.46,8.46,8.45,8.45,4600.0,8.46,8.46,8.45,8.45,4600.0
2010-12-22 14:20:00,8.45,8.46,8.45,8.45,2300.0,8.45,8.46,8.45,8.45,2300.0
2010-12-22 14:25:00,8.45,8.47,8.45,8.47,12800.0,8.45,8.47,8.45,8.47,12800.0
2010-12-22 14:30:00,8.46,8.47,8.46,8.46,2200.0,8.46,8.47,8.46,8.46,2200.0
2010-12-22 14:35:00,8.47,8.47,8.46,8.46,8100.0,8.47,8.47,8.46,8.46,8100.0
2010-12-22 14:40:00,8.46,8.47,8.42,8.42,55700.0,8.46,8.47,8.42,8.42,55700.0
2010-12-22 14:45:00,8.43,8.44,8.43,8.43,13900.0,8.43,8.44,8.43,8.43,13900.0
2010-12-22 14:50:00,8.43,8.44,8.43,8.43,5000.0,8.43,8.44,8.43,8.43,5000.0
2010-12-22 14:55:00,8.43,8.44,8.43,8.43,9700.0,8.43,8.44,8.43,8.43,9700.0
2010-12-22 15:00:00,8.44,8.45,8.43,8.45,41200.0,8.44,8.45,8.43,8.45,41200.0
2010-12-22 15:05:00,8.45,8.45,8.44,8.44,4000.0,8.45,8.45,8.44,8.44,4000.0
2010-12-22 15:10:00,8.44,8.45,8.44,8.45,4000.0,8.44,8.45,8.44,8.45,4000.0
2010-12-22 15:15:00,8.45,8.45,8.44,8.44,5800.0,8.45,8.45,8.44,8.44,5800.0
2010-12-22 15:20:00,8.45,8.45,8.44,8.45,9400.0,8.45,8.45,8.44,8.45,9400.0
2010-12-22 15:25:00,8.44,8.45,8.44,8.45,11600.0,8.44,8.45,8.44,8.45,11600.0
2010-12-22 15:30:00,8.44,8.45,8.44,8.44,9700.0,8.44,8.45,8.44,8.44,9700.0
2010-12-22 15:35:00,8.44,8.45,8.42,8.42,23800.0,8.44,8.45,8.42,8.42,23800.0
2010-12-22 15:40:00,8.42,8.44,8.42,8.44,57900.0,8.42,8.44,8.42,8.44,57900.0
2010-12-22 15:45:00,8.44,8.44,8.43,8.43,28100.0,8.44,8.44,8.43,8.43,28100.0
2010-12-22 15:50:00,8.44,8.44,8.43,8.43,25700.0,8.44,8.44,8.43,8.43,25700.0
2010-12-22 15:55:00,8.43,8.44,8.41,8.41,77300.0,8.43,8.44,8.41,8.41,77300.0
2010-12-23 09:30:00,8.4,8.45,8.4,8.43,20000.0,8.4,8.45,8.4,8.43,20000.0
2010-12-23 09:35:00,8.42,8.43,8.42,8.42,2700.0,8.42,8.43,8.42,8.42,2700.0
2010-12-23 09:40:00,8.42,8.43,8.42,8.43,3900.0,8.42,8.43,8.42,8.43,3900.0
2010-12-23 09:45:00,8.43,8.43,8.41,8.41,2800.0,8.43,8.43,8.41,8.41,2800.0
2010-12-23 09:50:00,8.41,8.42,8.41,8.41,1100.0,8.41,8.42,8.41,8.41,1100.0
2010-12-23 09:55:00,8.41,8.42,8.41,8.41,2000.0,8.41,8.42,8.41,8.41,2000.0
2010-12-23 10:00:00,8.41,8.42,8.41,8.41,2000.0,8.41,8.42,8.41,8.41,2000.0
2010-12-23 10:05:00,8.42,8.42,8.41,8.41,800.0,8.42,8.42,8.41,8.41,800.0
2010-12-23 10:10:00,8.42,8.42,8.41,8.41,4200.0,8.42,8.42,8.41,8.41,4200.0
2010-12-23 10:15:00,8.41,8.42,8.4,8.41,15900.0,8.41,8.42,8.4,8.41,15900.0
2010-12-23 10:20:00,8.41,8.41,8.4,8.4,18300.0,8.41,8.41,8.4,8.4,18300.0
2010-12-23 10:25:00,8.4,8.4,8.4,8.4,3100.0,8.4,8.4,8.4,8.4,3100.0
2010-12-23 10:30:00,8.4,8.41,8.4,8.41,3900.0,8.4,8.41,8.4,8.41,3900.0
2010-12-23 10:35:00,8.4,8.4,8.4,8.4,1200.0,8.4,8.4,8.4,8.4,1200.0
2010-12-23 10:40:00,8.4,8.4,8.4,8.4,1400.0,8.4,8.4,8.4,8.4,1400.0
2010-12-23 10:45:00,8.4,8.41,8.39,8.39,23200.0,8.4,8.41,8.39,8.39,23200.0
2010-12-23 10:50:00,8.39,8.4,8.38,8.39,5100.0,8.39,8.4,8.38,8.39,5100.0
2010-12-23 10:55:00,8.38,8.38,8.37,8.37,8100.0,8.38,8.38,8.37,8.37,8100.0
2010-12-23 11:00:00,8.37,8.38,8.37,8.37,1000.0,8.37,8.38,8.37,8.37,1000.0
2010-12-23 11:05:00,8.37,8.37,8.37,8.37,1400.0,8.37,8.37,8.37,8.37,1400.0
2010-12-23 11:10:00,8.37,8.38,8.37,8.37,4900.0,8.37,8.38,8.37,8.37,4900.0
2010-12-23 11:15:00,8.38,8.38,8.37,8.37,1900.0,8.38,8.38,8.37,8.37,1900.0
2010-12-23 11:20:00,8.37,8.38,8.37,8.37,1800.0,8.37,8.38,8.37,8.37,1800.0
2010-12-23 11:25:00,8.38,8.38,8.37,8.38,2000.0,8.38,8.38,8.37,8.38,2000.0
2010-12-23 11:30:00,8.37,8.37,8.37,8.37,1000.0,8.37,8.37,8.37,8.37,1000.0
2010-12-23 11:35:00,8.37,8.37,8.37,8.37,700.0,8.37,8.37,8.37,8.37,700.0
2010-12-23 11:40:00,8.37,8.38,8.37,8.37,2300.0,8.37,8.38,8.37,8.37,2300.0
2010-12-23 11:45:00,8.37,8.38,8.36,8.36,5900.0,8.37,8.38,8.36,8.36,5900.0
2010-12-23 11:50:00,8.36,8.37,8.36,8.37,1600.0,8.36,8.37,8.36,8.37,1600.0
2010-12-23 11:55:00,8.36,8.37,8.35,8.36,4900.0,8.36,8.37,8.35,8.36,4900.0
2010-12-23 12:00:00,8.35,8.35,8.35,8.35,5000.0,8.35,8.35,8.35,8.35,5000.0
2010-12-23 12:05:00,8.35,8.35,8.35,8.35,2500.0,8.35,8.35,8.35,8.35,2500.0
2010-12-23 12:10:00,8.35,8.35,8.34,8.34,10300.0,8.35,8.35,8.34,8.34,10300.0
2010-12-23 12:15:00,8.34,8.34,8.34,8.34,1100.0,8.34,8.34,8.34,8.34,1100.0
2010-12-23 12:20:00,8.35,8.35,8.34,8.35,2100.0,8.35,8.35,8.34,8.35,2100.0
2010-12-23 12:25:00,8.34,8.34,8.34,8.34,1000.0,8.34,8.34,8.34,8.34,1000.0
2010-12-23 12:30:00,8.35,8.35,8.34,8.35,800.0,8.35,8.35,8.34,8.35,800.0
2010-12-23 12:35:00,8.34,8.34,8.34,8.34,700.0,8.34,8.34,8.34,8.34,700.0
2010-12-23 12:40:00,8.35,8.35,8.34,8.34,900.0,8.35,8.35,8.34,8.34,900.0
2010-12-23 12:45:00,8.34,8.35,8.34,8.35,2600.0,8.34,8.35,8.34,8.35,2600.0
2010-12-23 12:50:00,8.35,8.35,8.34,8.34,3400.0,8.35,8.35,8.34,8.34,3400.0
2010-12-23 12:55:00,8.35,8.35,8.34,8.34,4700.0,8.35,8.35,8.34,8.34,4700.0
2010-12-23 13:00:00,8.34,8.35,8.34,8.35,4100.0,8.34,8.35,8.34,8.35,4100.0
2010-12-23 13:05:00,8.34,8.35,8.34,8.35,2500.0,8.34,8.35,8.34,8.35,2500.0
2010-12-23 13:10:00,8.35,8.35,8.34,8.34,2700.0,8.35,8.35,8.34,8.34,2700.0
2010-12-23 13:15:00,8.34,8.35,8.34,8.34,2200.0,8.34,8.35,8.34,8.34,2200.0
2010-12-23 13:20:00,8.35,8.35,8.34,8.34,3100.0,8.35,8.35,8.34,8.34,3100.0
2010-12-23 13:25:00,8.35,8.35,8.34,8.35,4200.0,8.35,8.35,8.34,8.35,4200.0
2010-12-23 13:30:00,8.34,8.35,8.34,8.34,1300.0,8.34,8.35,8.34,8.34,1300.0
2010-12-23 13:35:00,8.34,8.35,8.34,8.35,700.0,8.34,8.35,8.34,8.35,700.0
2010-12-23 13:40:00,8.35,8.35,8.34,8.34,3600.0,8.35,8.35,8.34,8.34,3600.0
2010-12-23 13:45:00,8.34,8.35,8.34,8.34,900.0,8.34,8.35,8.34,8.34,900.0
2010-12-23 13:50:00,8.34,8.35,8.33,8.35,63000.0,8.34,8.35,8.33,8.35,63000.0
2010-12-23 13:55:00,8.35,8.37,8.35,8.37,19700.0,8.35,8.37,8.35,8.37,19700.0
2010-12-23 14:00:00,8.37,8.37,8.36,8.36,6400.0,8.37,8.37,8.36,8.36,6400.0
2010-12-23 14:05:00,8.37,8.37,8.36,8.37,800.0,8.37,8.37,8.36,8.37,800.0
2010-12-23 14:10:00,8.36,8.37,8.36,8.36,1500.0,8.36,8.37,8.36,8.36,1500.0
2010-12-23 14:15:00,8.37,8.37,8.36,8.37,1100.0,8.37,8.37,8.36,8.37,1100.0
2010-12-23 14:20:00,8.37,8.37,8.36,8.36,600.0,8.37,8.37,8.36,8.36,600.0
2010-12-23 14:25:00,8.37,8.37,8.36,8.36,1400.0,8.37,8.37,8.36,8.36,1400.0
2010-12-23 14:30:00,8.36,8.37,8.35,8.36,6600.0,8.36,8.37,8.35,8.36,6600.0
2010-12-23 14:35:00,8.36,8.36,8.35,8.35,2700.0,8.36,8.36,8.35,8.35,2700.0
2010-12-23 14:40:00,8.35,8.36,8.35,8.35,1900.0,8.35,8.36,8.35,8.35,1900.0
2010-12-23 14:45:00,8.35,8.36,8.35,8.35,1900.0,8.35,8.36,8.35,8.35,1900.0
2010-12-23 14:50:00,8.35,8.36,8.35,8.35,2600.0,8.35,8.36,8.35,8.35,2600.0
2010-12-23 14:55:00,8.35,8.36,8.33,8.33,20800.0,8.35,8.36,8.33,8.33,20800.0
2010-12-23 15:00:00,8.34,8.34,8.33,8.33,5800.0,8.34,8.34,8.33,8.33,5800.0
2010-12-23 15:05:00,8.34,8.34,8.32,8.32,40500.0,8.34,8.34,8.32,8.32,40500.0
2010-12-23 15:10:00,8.33,8.34,8.32,8.32,42500.0,8.33,8.34,8.32,8.32,42500.0
2010-12-23 15:15:00,8.33,8.33,8.32,8.32,6200.0,8.33,8.33,8.32,8.32,6200.0
2010-12-23 15:20:00,8.32,8.34,8.32,8.32,25400.0,8.32,8.34,8.32,8.32,25400.0
2010-12-23 15:25:00,8.32,8.33,8.32,8.32,6800.0,8.32,8.33,8.32,8.32,6800.0
2010-12-23 15:30:00,8.32,8.33,8.32,8.32,12600.0,8.32,8.33,8.32,8.32,12600.0
2010-12-23 15:35:00,8.33,8.34,8.32,8.33,27100.0,8.33,8.34,8.32,8.33,27100.0
2010-12-23 15:40:00,8.32,8.33,8.3,8.3,75600.0,8.32,8.33,8.3,8.3,75600.0
2010-12-23 15:45:00,8.3,8.31,8.29,8.3,24500.0,8.3,8.31,8.29,8.3,24500.0
2010-12-23 15:50:00,8.3,8.3,8.29,8.3,16100.0,8.3,8.3,8.29,8.3,16100.0
2010-12-23 15:55:00,8.3,8.3,8.29,8.29,39900.0,8.3,8.3,8.29,8.29,39900.0
2010-12-27 09:30:00,8.27,8.28,8.26,8.27,6400.0,8.27,8.28,8.26,8.27,6400.0
2010-12-27 09:35:00,8.27,8.27,8.24,8.25,22000.0,8.27,8.27,8.24,8.25,22000.0
2010-12-27 09:40:00,8.24,8.26,8.23,8.26,26800.0,8.24,8.26,8.23,8.26,26800.0
2010-12-27 09:45:00,8.26,8.27,8.25,8.26,6900.0,8.26,8.27,8.25,8.26,6900.0
2010-12-27 09:50:00,8.25,8.26,8.25,8.26,3100.0,8.25,8.26,8.25,8.26,3100.0
2010-12-27 09:55:00,8.26,8.26,8.25,8.26,6600.0,8.26,8.26,8.25,8.26,6600.0
2010-12-27 10:00:00,8.26,8.27,8.26,8.27,10800.0,8.26,8.27,8.26,8.27,10800.0
2010-12-27 10:05:00,8.27,8.28,8.26,8.27,11500.0,8.27,8.28,8.26,8.27,11500.0
2010-12-27 10:10:00,8.28,8.28,8.27,8.27,3900.0,8.28,8.28,8.27,8.27,3900.0
2010-12-27 10:15:00,8.28,8.3,8.27,8.28,19900.0,8.28,8.3,8.27,8.28,19900.0
2010-12-27 10:20:00,8.28,8.29,8.28,8.28,1300.0,8.28,8.29,8.28,8.28,1300.0
2010-12-27 10:25:00,8.29,8.31,8.29,8.3,27800.0,8.29,8.31,8.29,8.3,27800.0
2010-12-27 10:30:00,8.31,8.31,8.3,8.31,2200.0,8.31,8.31,8.3,8.31,2200.0
2010-12-27 10:35:00,8.31,8.31,8.3,8.31,2400.0,8.31,8.31,8.3,8.31,2400.0
2010-12-27 10:40:00,8.31,8.31,8.3,8.31,1400.0,8.31,8.31,8.3,8.31,1400.0
2010-12-27 10:45:00,8.3,8.31,8.3,8.31,900.0,8.3,8.31,8.3,8.31,900.0
2010-12-27 10:50:00,8.31,8.31,8.3,8.3,1500.0,8.31,8.31,8.3,8.3,1500.0
2010-12-27 10:55:00,8.3,8.31,8.3,8.3,3600.0,8.3,8.31,8.3,8.3,3600.0
2010-12-27 11:00:00,8.3,8.32,8.3,8.32,15600.0,8.3,8.32,8.3,8.32,15600.0
2010-12-27 11:05:00,8.32,8.34,8.32,8.34,20800.0,8.32,8.34,8.32,8.34,20800.0
2010-12-27 11:10:00,8.34,8.34,8.33,8.33,1400.0,8.34,8.34,8.33,8.33,1400.0
2010-12-27 11:15:00,8.33,8.34,8.33,8.33,1100.0,8.33,8.34,8.33,8.33,1100.0
2010-12-27 11:20:00,8.34,8.34,8.33,8.34,2000.0,8.34,8.34,8.33,8.34,2000.0
2010-12-27 11:25:00,8.34,8.34,8.33,8.34,1300.0,8.34,8.34,8.33,8.34,1300.0
2010-12-27 11:30:00,8.33,8.34,8.33,8.33,1100.0,8.33,8.34,8.33,8.33,1100.0
2010-12-27 11:35:00,8.34,8.34,8.33,8.33,1700.0,8.34,8.34,8.33,8.33,1700.0
2010-12-27 11:40:00,8.33,8.34,8.33,8.34,1100.0,8.33,8.34,8.33,8.34,1100.0
2010-12-27 11:45:00,8.33,8.34,8.33,8.34,3400.0,8.33,8.34,8.33,8.34,3400.0
2010-12-27 11:50:00,8.33,8.33,8.33,8.33,700.0,8.33,8.33,8.33,8.33,700.0
2010-12-27 11:55:00,8.33,8.34,8.32,8.32,9600.0,8.33,8.34,8.32,8.32,9600.0
2010-12-27 12:00:00,8.33,8.33,8.32,8.32,7100.0,8.33,8.33,8.32,8.32,7100.0
2010-12-27 12:05:00,8.33,8.33,8.32,8.32,1000.0,8.33,8.33,8.32,8.32,1000.0
2010-12-27 12:10:00,8.32,8.33,8.32,8.32,2300.0,8.32,8.33,8.32,8.32,2300.0
2010-12-27 12:15:00,8.33,8.34,8.32,8.34,14400.0,8.33,8.34,8.32,8.34,14400.0
2010-12-27 12:20:00,8.34,8.34,8.33,8.33,400.0,8.34,8.34,8.33,8.33,400.0
2010-12-27 12:25:00,8.34,8.36,8.34,8.35,27400.0,8.34,8.36,8.34,8.35,27400.0
2010-12-27 12:30:00,8.35,8.35,8.34,8.34,11600.0,8.35,8.35,8.34,8.34,11600.0
2010-12-27 12:35:00,8.34,8.35,8.34,8.34,600.0,8.34,8.35,8.34,8.34,600.0
2010-12-27 12:40:00,8.34,8.34,8.34,8.34,2800.0,8.34,8.34,8.34,8.34,2800.0
2010-12-27 12:45:00,8.35,8.35,8.34,8.34,1500.0,8.35,8.35,8.34,8.34,1500.0
2010-12-27 12:50:00,8.34,8.35,8.33,8.33,4700.0,8.34,8.35,8.33,8.33,4700.0
2010-12-27 12:55:00,8.33,8.34,8.33,8.33,500.0,8.33,8.34,8.33,8.33,500.0
2010-12-27 13:00:00,8.34,8.34,8.34,8.34,1000.0,8.34,8.34,8.34,8.34,1000.0
2010-12-27 13:05:00,8.34,8.36,8.34,8.36,15000.0,8.34,8.36,8.34,8.36,15000.0
2010-12-27 13:10:00,8.36,8.37,8.35,8.36,11000.0,8.36,8.37,8.35,8.36,11000.0
2010-12-27 13:15:00,8.36,8.37,8.36,8.37,3100.0,8.36,8.37,8.36,8.37,3100.0
2010-12-27 13:20:00,8.37,8.37,8.36,8.36,1300.0,8.37,8.37,8.36,8.36,1300.0
2010-12-27 13:25:00,8.37,8.39,8.36,8.38,16400.0,8.37,8.39,8.36,8.38,16400.0
2010-12-27 13:30:00,8.39,8.39,8.39,8.39,2100.0,8.39,8.39,8.39,8.39,2100.0
2010-12-27 13:35:00,8.39,8.39,8.38,8.39,1800.0,8.39,8.39,8.38,8.39,1800.0
2010-12-27 13:40:00,8.39,8.39,8.36,8.37,16800.0,8.39,8.39,8.36,8.37,16800.0
2010-12-27 13:45:00,8.37,8.37,8.36,8.37,1900.0,8.37,8.37,8.36,8.37,1900.0
2010-12-27 13:50:00,8.36,8.37,8.36,8.36,2500.0,8.36,8.37,8.36,8.36,2500.0
2010-12-27 13:55:00,8.36,8.37,8.36,8.36,2900.0,8.36,8.37,8.36,8.36,2900.0
2010-12-27 14:00:00,8.37,8.37,8.36,8.36,1400.0,8.37,8.37,8.36,8.36,1400.0
2010-12-27 14:05:00,8.36,8.37,8.35,8.35,12400.0,8.36,8.37,8.35,8.35,12400.0
2010-12-27 14:10:00,8.35,8.36,8.35,8.35,2000.0,8.35,8.36,8.35,8.35,2000.0
2010-12-27 14:15:00,8.36,8.36,8.35,8.36,1900.0,8.36,8.36,8.35,8.36,1900.0
2010-12-27 14:20:00,8.35,8.36,8.35,8.35,2100.0,8.35,8.36,8.35,8.35,2100.0
2010-12-27 14:25:00,8.36,8.36,8.33,8.33,41300.0,8.36,8.36,8.33,8.33,41300.0
2010-12-27 14:30:00,8.33,8.34,8.3,8.3,38100.0,8.33,8.34,8.3,8.3,38100.0
2010-12-27 14:35:00,8.3,8.31,8.3,8.31,12000.0,8.3,8.31,8.3,8.31,12000.0
2010-12-27 14:40:00,8.31,8.33,8.31,8.31,55000.0,8.31,8.33,8.31,8.31,55000.0
2010-12-27 14:45:00,8.31,8.32,8.31,8.32,1700.0,8.31,8.32,8.31,8.32,1700.0
2010-12-27 14:50:00,8.32,8.32,8.32,8.32,3300.0,8.32,8.32,8.32,8.32,3300.0
2010-12-27 14:55:00,8.32,8.32,8.31,8.31,4800.0,8.32,8.32,8.31,8.31,4800.0
2010-12-27 15:00:00,8.32,8.32,8.31,8.31,14100.0,8.32,8.32,8.31,8.31,14100.0
2010-12-27 15:05:00,8.32,8.32,8.31,8.31,17100.0,8.32,8.32,8.31,8.31,17100.0
2010-12-27 15:10:00,8.31,8.33,8.31,8.33,43700.0,8.31,8.33,8.31,8.33,43700.0
2010-12-27 15:15:00,8.33,8.34,8.32,8.33,17000.0,8.33,8.34,8.32,8.33,17000.0
2010-12-27 15:20:00,8.34,8.34,8.32,8.32,35400.0,8.34,8.34,8.32,8.32,35400.0
2010-12-27 15:25:00,8.32,8.33,8.31,8.32,22500.0,8.32,8.33,8.31,8.32,22500.0
2010-12-27 15:30:00,8.31,8.32,8.31,8.32,8400.0,8.31,8.32,8.31,8.32,8400.0
2010-12-27 15:35:00,8.32,8.32,8.31,8.32,14900.0,8.32,8.32,8.31,8.32,14900.0
2010-12-27 15:40:00,8.32,8.33,8.31,8.33,21400.0,8.32,8.33,8.31,8.33,21400.0
2010-12-27 15:45:00,8.32,8.33,8.31,8.31,37900.0,8.32,8.33,8.31,8.31,37900.0
2010-12-27 15:50:00,8.31,8.32,8.3,8.31,78600.0,8.31,8.32,8.3,8.31,78600.0
2010-12-27 15:55:00,8.31,8.31,8.3,8.3,38800.0,8.31,8.31,8.3,8.3,38800.0
2010-12-28 09:30:00,8.32,8.33,8.29,8.29,9300.0,8.32,8.33,8.29,8.29,9300.0
2010-12-28 09:35:00,8.29,8.3,8.27,8.27,7700.0,8.29,8.3,8.27,8.27,7700.0
2010-12-28 09:40:00,8.27,8.28,8.24,8.25,18400.0,8.27,8.28,8.24,8.25,18400.0
2010-12-28 09:45:00,8.26,8.28,8.26,8.27,13100.0,8.26,8.28,8.26,8.27,13100.0
2010-12-28 09:50:00,8.27,8.28,8.27,8.28,8000.0,8.27,8.28,8.27,8.28,8000.0
2010-12-28 09:55:00,8.28,8.28,8.26,8.26,17300.0,8.28,8.28,8.26,8.26,17300.0
2010-12-28 10:00:00,8.26,8.28,8.25,8.27,13500.0,8.26,8.28,8.25,8.27,13500.0
2010-12-28 10:05:00,8.27,8.27,8.24,8.24,21200.0,8.27,8.27,8.24,8.24,21200.0
2010-12-28 10:10:00,8.24,8.25,8.24,8.25,3000.0,8.24,8.25,8.24,8.25,3000.0
2010-12-28 10:15:00,8.24,8.26,8.24,8.26,16200.0,8.24,8.26,8.24,8.26,16200.0
2010-12-28 10:20:00,8.26,8.26,8.25,8.26,4400.0,8.26,8.26,8.25,8.26,4400.0
2010-12-28 10:25:00,8.27,8.27,8.26,8.27,2100.0,8.27,8.27,8.26,8.27,2100.0
2010-12-28 10:30:00,8.27,8.27,8.26,8.26,400.0,8.27,8.27,8.26,8.26,400.0
2010-12-28 10:35:00,8.27,8.27,8.26,8.26,800.0,8.27,8.27,8.26,8.26,800.0
2010-12-28 10:40:00,8.27,8.27,8.26,8.27,700.0,8.27,8.27,8.26,8.27,700.0
2010-12-28 10:45:00,8.26,8.27,8.26,8.26,3200.0,8.26,8.27,8.26,8.26,3200.0
2010-12-28 10:50:00,8.26,8.27,8.24,8.24,8600.0,8.26,8.27,8.24,8.24,8600.0
2010-12-28 10:55:00,8.25,8.25,8.24,8.25,1200.0,8.25,8.25,8.24,8.25,1200.0
2010-12-28 11:00:00,8.25,8.26,8.24,8.26,7900.0,8.25,8.26,8.24,8.26,7900.0
2010-12-28 11:05:00,8.25,8.26,8.25,8.25,1300.0,8.25,8.26,8.25,8.25,1300.0
2010-12-28 11:10:00,8.26,8.26,8.25,8.26,3000.0,8.26,8.26,8.25,8.26,3000.0
2010-12-28 11:15:00,8.26,8.26,8.25,8.26,800.0,8.26,8.26,8.25,8.26,800.0
2010-12-28 11:20:00,8.26,8.26,8.25,8.26,3500.0,8.26,8.26,8.25,8.26,3500.0
2010-12-28 11:25:00,8.26,8.26,8.25,8.26,2000.0,8.26,8.26,8.25,8.26,2000.0
2010-12-28 11:30:00,8.26,8.26,8.25,8.26,2000.0,8.26,8.26,8.25,8.26,2000.0
2010-12-28 11:35:00,8.25,8.26,8.25,8.25,700.0,8.25,8.26,8.25,8.25,700.0
2010-12-28 11:40:00,8.25,8.26,8.25,8.26,1100.0,8.25,8.26,8.25,8.26,1100.0
2010-12-28 11:45:00,8.25,8.26,8.25,8.26,2200.0,8.25,8.26,8.25,8.26,2200.0
2010-12-28 11:50:00,8.25,8.26,8.25,8.26,1400.0,8.25,8.26,8.25,8.26,1400.0
2010-12-28 11:55:00,8.25,8.26,8.25,8.25,600.0,8.25,8.26,8.25,8.25,600.0
2010-12-28 12:00:00,8.25,8.25,8.24,8.25,4900.0,8.25,8.25,8.24,8.25,4900.0
2010-12-28 12:05:00,8.24,8.25,8.24,8.25,1600.0,8.24,8.25,8.24,8.25,1600.0
2010-12-28 12:10:00,8.25,8.25,8.24,8.24,700.0,8.25,8.25,8.24,8.24,700.0
2010-12-28 12:15:00,8.25,8.25,8.24,8.24,6000.0,8.25,8.25,8.24,8.24,6000.0
2010-12-28 12:20:00,8.24,8.25,8.23,8.25,31700.0,8.24,8.25,8.23,8.25,31700.0
2010-12-28 12:25:00,8.24,8.25,8.23,8.24,12900.0,8.24,8.25,8.23,8.24,12900.0
2010-12-28 12:30:00,8.24,8.24,8.23,8.24,800.0,8.24,8.24,8.23,8.24,800.0
2010-12-28 12:35:00,8.24,8.24,8.23,8.24,800.0,8.24,8.24,8.23,8.24,800.0
2010-12-28 12:40:00,8.24,8.24,8.23,8.23,800.0,8.24,8.24,8.23,8.23,800.0
2010-12-28 12:45:00,8.24,8.24,8.23,8.24,700.0,8.24,8.24,8.23,8.24,700.0
2010-12-28 12:50:00,8.23,8.24,8.23,8.24,900.0,8.23,8.24,8.23,8.24,900.0
2010-12-28 12:55:00,8.23,8.24,8.23,8.24,3000.0,8.23,8.24,8.23,8.24,3000.0
2010-12-28 13:00:00,8.24,8.24,8.23,8.24,1600.0,8.24,8.24,8.23,8.24,1600.0
2010-12-28 13:05:00,8.23,8.25,8.23,8.25,9600.0,8.23,8.25,8.23,8.25,9600.0
2010-12-28 13:10:00,8.25,8.25,8.24,8.25,12100.0,8.25,8.25,8.24,8.25,12100.0
2010-12-28 13:15:00,8.25,8.25,8.24,8.24,1100.0,8.25,8.25,8.24,8.24,1100.0
2010-12-28 13:20:00,8.25,8.25,8.25,8.25,2200.0,8.25,8.25,8.25,8.25,2200.0
2010-12-28 13:25:00,8.24,8.25,8.24,8.25,2900.0,8.24,8.25,8.24,8.25,2900.0
2010-12-28 13:30:00,8.25,8.25,8.24,8.24,2200.0,8.25,8.25,8.24,8.24,2200.0
2010-12-28 13:35:00,8.24,8.25,8.24,8.25,2200.0,8.24,8.25,8.24,8.25,2200.0
2010-12-28 13:40:00,8.25,8.25,8.24,8.25,900.0,8.25,8.25,8.24,8.25,900.0
2010-12-28 13:45:00,8.25,8.25,8.24,8.24,1900.0,8.25,8.25,8.24,8.24,1900.0
2010-12-28 13:50:00,8.25,8.25,8.24,8.24,8000.0,8.25,8.25,8.24,8.24,8000.0
2010-12-28 13:55:00,8.24,8.25,8.24,8.25,2000.0,8.24,8.25,8.24,8.25,2000.0
2010-12-28 14:00:00,8.24,8.25,8.24,8.25,1200.0,8.24,8.25,8.24,8.25,1200.0
2010-12-28 14:05:00,8.25,8.25,8.24,8.25,1200.0,8.25,8.25,8.24,8.25,1200.0
2010-12-28 14:10:00,8.25,8.25,8.24,8.25,1700.0,8.25,8.25,8.24,8.25,1700.0
2010-12-28 14:15:00,8.25,8.26,8.24,8.26,16400.0,8.25,8.26,8.24,8.26,16400.0
2010-12-28 14:20:00,8.26,8.26,8.25,8.26,2300.0,8.26,8.26,8.25,8.26,2300.0
2010-12-28 14:25:00,8.26,8.27,8.26,8.26,6600.0,8.26,8.27,8.26,8.26,6600.0
2010-12-28 14:30:00,8.26,8.27,8.25,8.26,17200.0,8.26,8.27,8.25,8.26,17200.0
2010-12-28 14:35:00,8.25,8.26,8.25,8.26,3200.0,8.25,8.26,8.25,8.26,3200.0
2010-12-28 14:40:00,8.26,8.26,8.25,8.26,1600.0,8.26,8.26,8.25,8.26,1600.0
2010-12-28 14:45:00,8.26,8.27,8.26,8.27,5600.0,8.26,8.27,8.26,8.27,5600.0
2010-12-28 14:50:00,8.27,8.29,8.26,8.28,27700.0,8.27,8.29,8.26,8.28,27700.0
2010-12-28 14:55:00,8.28,8.28,8.26,8.27,22000.0,8.28,8.28,8.26,8.27,22000.0
2010-12-28 15:00:00,8.26,8.27,8.26,8.27,4600.0,8.26,8.27,8.26,8.27,4600.0
2010-12-28 15:05:00,8.27,8.27,8.26,8.26,13800.0,8.27,8.27,8.26,8.26,13800.0
2010-12-28 15:10:00,8.27,8.27,8.26,8.27,4300.0,8.27,8.27,8.26,8.27,4300.0
2010-12-28 15:15:00,8.27,8.27,8.24,8.25,28700.0,8.27,8.27,8.24,8.25,28700.0
2010-12-28 15:20:00,8.25,8.26,8.24,8.25,19500.0,8.25,8.26,8.24,8.25,19500.0
2010-12-28 15:25:00,8.26,8.27,8.25,8.27,11800.0,8.26,8.27,8.25,8.27,11800.0
2010-12-28 15:30:00,8.27,8.27,8.25,8.26,15300.0,8.27,8.27,8.25,8.26,15300.0
2010-12-28 15:35:00,8.26,8.26,8.24,8.25,17900.0,8.26,8.26,8.24,8.25,17900.0
2010-12-28 15:40:00,8.24,8.25,8.24,8.25,23100.0,8.24,8.25,8.24,8.25,23100.0
2010-12-28 15:45:00,8.24,8.25,8.24,8.25,9700.0,8.24,8.25,8.24,8.25,9700.0
2010-12-28 15:50:00,8.25,8.26,8.24,8.26,26200.0,8.25,8.26,8.24,8.26,26200.0
2010-12-28 15:55:00,8.25,8.27,8.25,8.27,61100.0,8.25,8.27,8.25,8.27,61100.0
2010-12-29 09:30:00,8.25,8.27,8.22,8.22,23400.0,8.25,8.27,8.22,8.22,23400.0
2010-12-29 09:35:00,8.22,8.22,8.2,8.21,9800.0,8.22,8.22,8.2,8.21,9800.0
2010-12-29 09:40:00,8.2,8.21,8.18,8.18,23200.0,8.2,8.21,8.18,8.18,23200.0
2010-12-29 09:45:00,8.18,8.19,8.18,8.19,9900.0,8.18,8.19,8.18,8.19,9900.0
2010-12-29 09:50:00,8.18,8.19,8.18,8.18,21900.0,8.18,8.19,8.18,8.18,21900.0
2010-12-29 09:55:00,8.19,8.19,8.18,8.19,18300.0,8.19,8.19,8.18,8.19,18300.0
2010-12-29 10:00:00,8.19,8.19,8.18,8.19,7200.0,8.19,8.19,8.18,8.19,7200.0
2010-12-29 10:05:00,8.19,8.21,8.18,8.21,27200.0,8.19,8.21,8.18,8.21,27200.0
2010-12-29 10:10:00,8.21,8.21,8.2,8.21,11100.0,8.21,8.21,8.2,8.21,11100.0
2010-12-29 10:15:00,8.21,8.21,8.2,8.2,4000.0,8.21,8.21,8.2,8.2,4000.0
2010-12-29 10:20:00,8.2,8.21,8.2,8.21,6300.0,8.2,8.21,8.2,8.21,6300.0
2010-12-29 10:25:00,8.2,8.21,8.2,8.2,10000.0,8.2,8.21,8.2,8.2,10000.0
2010-12-29 10:30:00,8.2,8.21,8.2,8.21,9100.0,8.2,8.21,8.2,8.21,9100.0
2010-12-29 10:35:00,8.2,8.21,8.2,8.2,11100.0,8.2,8.21,8.2,8.2,11100.0
2010-12-29 10:40:00,8.2,8.21,8.2,8.2,5200.0,8.2,8.21,8.2,8.2,5200.0
2010-12-29 10:45:00,8.2,8.21,8.2,8.21,11700.0,8.2,8.21,8.2,8.21,11700.0
2010-12-29 10:50:00,8.21,8.21,8.2,8.21,5400.0,8.21,8.21,8.2,8.21,5400.0
2010-12-29 10:55:00,8.2,8.21,8.2,8.21,10400.0,8.2,8.21,8.2,8.21,10400.0
2010-12-29 11:00:00,8.21,8.22,8.2,8.22,22100.0,8.21,8.22,8.2,8.22,22100.0
2010-12-29 11:05:00,8.22,8.23,8.22,8.23,15200.0,8.22,8.23,8.22,8.23,15200.0
2010-12-29 11:10:00,8.23,8.23,8.21,8.21,22500.0,8.23,8.23,8.21,8.21,22500.0
2010-12-29 11:15:00,8.21,8.22,8.2,8.2,9900.0,8.21,8.22,8.2,8.2,9900.0
2010-12-29 11:20:00,8.2,8.22,8.2,8.22,28300.0,8.2,8.22,8.2,8.22,28300.0
2010-12-29 11:25:00,8.22,8.23,8.22,8.23,8900.0,8.22,8.23,8.22,8.23,8900.0
2010-12-29 11:30:00,8.23,8.24,8.22,8.24,13600.0,8.23,8.24,8.22,8.24,13600.0
2010-12-29 11:35:00,8.24,8.25,8.23,8.25,18200.0,8.24,8.25,8.23,8.25,18200.0
2010-12-29 11:40:00,8.25,8.26,8.24,8.26,9500.0,8.25,8.26,8.24,8.26,9500.0
2010-12-29 11:45:00,8.26,8.26,8.25,8.25,8000.0,8.26,8.26,8.25,8.25,8000.0
2010-12-29 11:50:00,8.26,8.26,8.25,8.26,5000.0,8.26,8.26,8.25,8.26,5000.0
2010-12-29 11:55:00,8.25,8.26,8.25,8.25,17100.0,8.25,8.26,8.25,8.25,17100.0
2010-12-29 12:00:00,8.25,8.26,8.25,8.25,4600.0,8.25,8.26,8.25,8.25,4600.0
2010-12-29 12:05:00,8.25,8.26,8.25,8.25,7400.0,8.25,8.26,8.25,8.25,7400.0
2010-12-29 12:10:00,8.25,8.26,8.25,8.26,12700.0,8.25,8.26,8.25,8.26,12700.0
2010-12-29 12:15:00,8.26,8.26,8.25,8.26,6400.0,8.26,8.26,8.25,8.26,6400.0
2010-12-29 12:20:00,8.26,8.26,8.25,8.26,3900.0,8.26,8.26,8.25,8.26,3900.0
2010-12-29 12:25:00,8.26,8.26,8.25,8.26,4900.0,8.26,8.26,8.25,8.26,4900.0
2010-12-29 12:30:00,8.25,8.26,8.25,8.26,8000.0,8.25,8.26,8.25,8.26,8000.0
2010-12-29 12:35:00,8.25,8.26,8.25,8.25,17800.0,8.25,8.26,8.25,8.25,17800.0
2010-12-29 12:40:00,8.26,8.26,8.25,8.26,3600.0,8.26,8.26,8.25,8.26,3600.0
2010-12-29 12:45:00,8.25,8.26,8.25,8.26,7800.0,8.25,8.26,8.25,8.26,7800.0
2010-12-29 12:50:00,8.26,8.28,8.25,8.28,31900.0,8.26,8.28,8.25,8.28,31900.0
2010-12-29 12:55:00,8.28,8.3,8.27,8.3,23100.0,8.28,8.3,8.27,8.3,23100.0
2010-12-29 13:00:00,8.3,8.3,8.29,8.3,3500.0,8.3,8.3,8.29,8.3,3500.0
2010-12-29 13:05:00,8.3,8.3,8.29,8.3,5800.0,8.3,8.3,8.29,8.3,5800.0
2010-12-29 13:10:00,8.3,8.3,8.29,8.3,10400.0,8.3,8.3,8.29,8.3,10400.0
2010-12-29 13:15:00,8.3,8.3,8.29,8.29,5200.0,8.3,8.3,8.29,8.29,5200.0
2010-12-29 13:20:00,8.3,8.3,8.29,8.29,7400.0,8.3,8.3,8.29,8.29,7400.0
2010-12-29 13:25:00,8.3,8.3,8.29,8.29,7200.0,8.3,8.3,8.29,8.29,7200.0
2010-12-29 13:30:00,8.3,8.3,8.29,8.29,11700.0,8.3,8.3,8.29,8.29,11700.0
2010-12-29 13:35:00,8.29,8.3,8.29,8.29,5400.0,8.29,8.3,8.29,8.29,5400.0
2010-12-29 13:40:00,8.3,8.3,8.28,8.28,9400.0,8.3,8.3,8.28,8.28,9400.0
2010-12-29 13:45:00,8.28,8.29,8.28,8.28,8500.0,8.28,8.29,8.28,8.28,8500.0
2010-12-29 13:50:00,8.28,8.29,8.28,8.28,5800.0,8.28,8.29,8.28,8.28,5800.0
2010-12-29 13:55:00,8.29,8.29,8.27,8.27,12800.0,8.29,8.29,8.27,8.27,12800.0
2010-12-29 14:00:00,8.27,8.28,8.27,8.27,13500.0,8.27,8.28,8.27,8.27,13500.0
2010-12-29 14:05:00,8.27,8.28,8.27,8.27,7800.0,8.27,8.28,8.27,8.27,7800.0
2010-12-29 14:10:00,8.27,8.28,8.26,8.26,13600.0,8.27,8.28,8.26,8.26,13600.0
2010-12-29 14:15:00,8.26,8.27,8.26,8.26,6800.0,8.26,8.27,8.26,8.26,6800.0
2010-12-29 14:20:00,8.26,8.27,8.26,8.27,9500.0,8.26,8.27,8.26,8.27,9500.0
2010-12-29 14:25:00,8.26,8.27,8.26,8.26,7900.0,8.26,8.27,8.26,8.26,7900.0
2010-12-29 14:30:00,8.27,8.27,8.25,8.25,15100.0,8.27,8.27,8.25,8.25,15100.0
2010-12-29 14:35:00,8.25,8.26,8.25,8.25,8500.0,8.25,8.26,8.25,8.25,8500.0
2010-12-29 14:40:00,8.25,8.26,8.24,8.24,17600.0,8.25,8.26,8.24,8.24,17600.0
2010-12-29 14:45:00,8.24,8.26,8.24,8.25,53400.0,8.24,8.26,8.24,8.25,53400.0
2010-12-29 14:50:00,8.24,8.25,8.24,8.24,5400.0,8.24,8.25,8.24,8.24,5400.0
2010-12-29 14:55:00,8.25,8.26,8.24,8.26,37100.0,8.25,8.26,8.24,8.26,37100.0
2010-12-29 15:00:00,8.26,8.27,8.25,8.27,15700.0,8.26,8.27,8.25,8.27,15700.0
2010-12-29 15:05:00,8.27,8.27,8.26,8.27,7600.0,8.27,8.27,8.26,8.27,7600.0
2010-12-29 15:10:00,8.27,8.27,8.26,8.26,12000.0,8.27,8.27,8.26,8.26,12000.0
2010-12-29 15:15:00,8.26,8.27,8.26,8.26,11500.0,8.26,8.27,8.26,8.26,11500.0
2010-12-29 15:20:00,8.27,8.27,8.26,8.27,13000.0,8.27,8.27,8.26,8.27,13000.0
2010-12-29 15:25:00,8.27,8.27,8.25,8.26,29400.0,8.27,8.27,8.25,8.26,29400.0
2010-12-29 15:30:00,8.25,8.26,8.25,8.26,14400.0,8.25,8.26,8.25,8.26,14400.0
2010-12-29 15:35:00,8.26,8.26,8.25,8.25,21700.0,8.26,8.26,8.25,8.25,21700.0
2010-12-29 15:40:00,8.25,8.26,8.25,8.25,15600.0,8.25,8.26,8.25,8.25,15600.0
2010-12-29 15:45:00,8.26,8.26,8.25,8.26,25000.0,8.26,8.26,8.25,8.26,25000.0
2010-12-29 15:50:00,8.25,8.26,8.25,8.25,28600.0,8.25,8.26,8.25,8.25,28600.0
2010-12-29 15:55:00,8.25,8.26,8.25,8.26,102200.0,8.25,8.26,8.25,8.26,102200.0
2010-12-30 09:30:00,8.22,8.25,8.22,8.23,15200.0,8.22,8.25,8.22,8.23,15200.0
2010-12-30 09:35:00,8.24,8.29,8.24,8.29,22400.0,8.24,8.29,8.24,8.29,22400.0
2010-12-30 09:40:00,8.29,8.33,8.28,8.29,28600.0,8.29,8.33,8.28,8.29,28600.0
2010-12-30 09:45:00,8.3,8.31,8.3,8.31,6700.0,8.3,8.31,8.3,8.31,6700.0
2010-12-30 09:50:00,8.31,8.32,8.31,8.32,21200.0,8.31,8.32,8.31,8.32,21200.0
2010-12-30 09:55:00,8.32,8.33,8.32,8.33,6900.0,8.32,8.33,8.32,8.33,6900.0
2010-12-30 10:00:00,8.33,8.33,8.32,8.33,8400.0,8.33,8.33,8.32,8.33,8400.0
2010-12-30 10:05:00,8.33,8.33,8.32,8.32,10000.0,8.33,8.33,8.32,8.32,10000.0
2010-12-30 10:10:00,8.33,8.34,8.31,8.31,53500.0,8.33,8.34,8.31,8.31,53500.0
2010-12-30 10:15:00,8.31,8.34,8.31,8.34,36200.0,8.31,8.34,8.31,8.34,36200.0
2010-12-30 10:20:00,8.34,8.34,8.33,8.34,56400.0,8.34,8.34,8.33,8.34,56400.0
2010-12-30 10:25:00,8.34,8.34,8.32,8.32,18400.0,8.34,8.34,8.32,8.32,18400.0
2010-12-30 10:30:00,8.33,8.33,8.32,8.33,9000.0,8.33,8.33,8.32,8.33,9000.0
2010-12-30 10:35:00,8.33,8.33,8.32,8.33,83200.0,8.33,8.33,8.32,8.33,83200.0
2010-12-30 10:40:00,8.33,8.33,8.31,8.31,39100.0,8.33,8.33,8.31,8.31,39100.0
2010-12-30 10:45:00,8.32,8.32,8.3,8.31,14200.0,8.32,8.32,8.3,8.31,14200.0
2010-12-30 10:50:00,8.31,8.32,8.31,8.32,34100.0,8.31,8.32,8.31,8.32,34100.0
2010-12-30 10:55:00,8.32,8.32,8.3,8.32,35200.0,8.32,8.32,8.3,8.32,35200.0
2010-12-30 11:00:00,8.32,8.32,8.31,8.32,7600.0,8.32,8.32,8.31,8.32,7600.0
2010-12-30 11:05:00,8.31,8.33,8.31,8.32,15100.0,8.31,8.33,8.31,8.32,15100.0
2010-12-30 11:10:00,8.33,8.37,8.32,8.33,70900.0,8.33,8.37,8.32,8.33,70900.0
2010-12-30 11:15:00,8.34,8.36,8.33,8.35,38300.0,8.34,8.36,8.33,8.35,38300.0
2010-12-30 11:20:00,8.36,8.37,8.35,8.35,43500.0,8.36,8.37,8.35,8.35,43500.0
2010-12-30 11:25:00,8.35,8.35,8.33,8.33,49000.0,8.35,8.35,8.33,8.33,49000.0
2010-12-30 11:30:00,8.34,8.34,8.3,8.31,48400.0,8.34,8.34,8.3,8.31,48400.0
2010-12-30 11:35:00,8.31,8.31,8.3,8.31,3700.0,8.31,8.31,8.3,8.31,3700.0
2010-12-30 11:40:00,8.3,8.33,8.3,8.32,24200.0,8.3,8.33,8.3,8.32,24200.0
2010-12-30 11:45:00,8.33,8.35,8.32,8.32,59500.0,8.33,8.35,8.32,8.32,59500.0
2010-12-30 11:50:00,8.33,8.33,8.32,8.33,1300.0,8.33,8.33,8.32,8.33,1300.0
2010-12-30 11:55:00,8.33,8.33,8.32,8.33,6000.0,8.33,8.33,8.32,8.33,6000.0
2010-12-30 12:00:00,8.33,8.34,8.33,8.34,9000.0,8.33,8.34,8.33,8.34,9000.0
2010-12-30 12:05:00,8.33,8.34,8.33,8.33,8100.0,8.33,8.34,8.33,8.33,8100.0
2010-12-30 12:10:00,8.34,8.34,8.33,8.33,1500.0,8.34,8.34,8.33,8.33,1500.0
2010-12-30 12:15:00,8.34,8.34,8.33,8.34,4500.0,8.34,8.34,8.33,8.34,4500.0
2010-12-30 12:20:00,8.33,8.34,8.33,8.34,1700.0,8.33,8.34,8.33,8.34,1700.0
2010-12-30 12:25:00,8.34,8.34,8.33,8.34,2300.0,8.34,8.34,8.33,8.34,2300.0
2010-12-30 12:30:00,8.34,8.34,8.33,8.33,2000.0,8.34,8.34,8.33,8.33,2000.0
2010-12-30 12:35:00,8.34,8.34,8.33,8.33,1900.0,8.34,8.34,8.33,8.33,1900.0
2010-12-30 12:40:00,8.34,8.34,8.33,8.34,1900.0,8.34,8.34,8.33,8.34,1900.0
2010-12-30 12:45:00,8.33,8.34,8.32,8.32,37800.0,8.33,8.34,8.32,8.32,37800.0
2010-12-30 12:50:00,8.32,8.33,8.31,8.31,7400.0,8.32,8.33,8.31,8.31,7400.0
2010-12-30 12:55:00,8.32,8.32,8.31,8.31,600.0,8.32,8.32,8.31,8.31,600.0
2010-12-30 13:00:00,8.31,8.32,8.31,8.32,1800.0,8.31,8.32,8.31,8.32,1800.0
2010-12-30 13:05:00,8.31,8.32,8.31,8.32,3500.0,8.31,8.32,8.31,8.32,3500.0
2010-12-30 13:10:00,8.32,8.32,8.31,8.32,4900.0,8.32,8.32,8.31,8.32,4900.0
2010-12-30 13:15:00,8.32,8.32,8.31,8.31,1800.0,8.32,8.32,8.31,8.31,1800.0
2010-12-30 13:20:00,8.32,8.32,8.31,8.32,26600.0,8.32,8.32,8.31,8.32,26600.0
2010-12-30 13:25:00,8.32,8.32,8.31,8.31,26200.0,8.32,8.32,8.31,8.31,26200.0
2010-12-30 13:30:00,8.32,8.32,8.29,8.3,40900.0,8.32,8.32,8.29,8.3,40900.0
2010-12-30 13:35:00,8.3,8.3,8.29,8.3,35200.0,8.3,8.3,8.29,8.3,35200.0
2010-12-30 13:40:00,8.3,8.3,8.29,8.3,4200.0,8.3,8.3,8.29,8.3,4200.0
2010-12-30 13:45:00,8.29,8.3,8.29,8.29,1900.0,8.29,8.3,8.29,8.29,1900.0
2010-12-30 13:50:00,8.3,8.3,8.29,8.3,3000.0,8.3,8.3,8.29,8.3,3000.0
2010-12-30 13:55:00,8.3,8.3,8.29,8.3,12000.0,8.3,8.3,8.29,8.3,12000.0
2010-12-30 14:00:00,8.3,8.3,8.29,8.3,3100.0,8.3,8.3,8.29,8.3,3100.0
2010-12-30 14:05:00,8.3,8.3,8.29,8.3,8600.0,8.3,8.3,8.29,8.3,8600.0
2010-12-30 14:10:00,8.3,8.3,8.27,8.29,44900.0,8.3,8.3,8.27,8.29,44900.0
2010-12-30 14:15:00,8.28,8.29,8.28,8.29,6900.0,8.28,8.29,8.28,8.29,6900.0
2010-12-30 14:20:00,8.29,8.29,8.28,8.28,15800.0,8.29,8.29,8.28,8.28,15800.0
2010-12-30 14:25:00,8.28,8.29,8.28,8.28,4700.0,8.28,8.29,8.28,8.28,4700.0
2010-12-30 14:30:00,8.28,8.29,8.28,8.29,10500.0,8.28,8.29,8.28,8.29,10500.0
2010-12-30 14:35:00,8.29,8.29,8.28,8.28,9300.0,8.29,8.29,8.28,8.28,9300.0
2010-12-30 14:40:00,8.29,8.29,8.28,8.29,21200.0,8.29,8.29,8.28,8.29,21200.0
2010-12-30 14:45:00,8.28,8.28,8.26,8.28,44600.0,8.28,8.28,8.26,8.28,44600.0
2010-12-30 14:50:00,8.28,8.28,8.26,8.27,42600.0,8.28,8.28,8.26,8.27,42600.0
2010-12-30 14:55:00,8.27,8.28,8.26,8.27,34700.0,8.27,8.28,8.26,8.27,34700.0
2010-12-30 15:00:00,8.27,8.28,8.27,8.28,17700.0,8.27,8.28,8.27,8.28,17700.0
2010-12-30 15:05:00,8.27,8.3,8.27,8.3,78800.0,8.27,8.3,8.27,8.3,78800.0
2010-12-30 15:10:00,8.3,8.3,8.29,8.3,6100.0,8.3,8.3,8.29,8.3,6100.0
2010-12-30 15:15:00,8.3,8.3,8.29,8.29,5600.0,8.3,8.3,8.29,8.29,5600.0
2010-12-30 15:20:00,8.29,8.32,8.29,8.31,22900.0,8.29,8.32,8.29,8.31,22900.0
2010-12-30 15:25:00,8.32,8.34,8.29,8.33,113900.0,8.32,8.34,8.29,8.33,113900.0
2010-12-30 15:30:00,8.34,8.34,8.33,8.34,8300.0,8.34,8.34,8.33,8.34,8300.0
2010-12-30 15:35:00,8.34,8.34,8.31,8.31,35600.0,8.34,8.34,8.31,8.31,35600.0
2010-12-30 15:40:00,8.32,8.33,8.31,8.32,23600.0,8.32,8.33,8.31,8.32,23600.0
2010-12-30 15:45:00,8.32,8.33,8.29,8.29,42100.0,8.32,8.33,8.29,8.29,42100.0
2010-12-30 15:50:00,8.29,8.3,8.27,8.29,141700.0,8.29,8.3,8.27,8.29,141700.0
2010-12-30 15:55:00,8.28,8.29,8.28,8.29,43800.0,8.28,8.29,8.28,8.29,43800.0
2010-12-31 09:30:00,8.26,8.29,8.25,8.28,6300.0,8.26,8.29,8.25,8.28,6300.0
2010-12-31 09:35:00,8.29,8.29,8.26,8.26,5000.0,8.29,8.29,8.26,8.26,5000.0
2010-12-31 09:40:00,8.25,8.25,8.22,8.24,10600.0,8.25,8.25,8.22,8.24,10600.0
2010-12-31 09:45:00,8.24,8.24,8.22,8.24,6000.0,8.24,8.24,8.22,8.24,6000.0
2010-12-31 09:50:00,8.24,8.24,8.23,8.24,2400.0,8.24,8.24,8.23,8.24,2400.0
2010-12-31 09:55:00,8.23,8.24,8.23,8.24,2100.0,8.23,8.24,8.23,8.24,2100.0
2010-12-31 10:00:00,8.24,8.24,8.23,8.24,2300.0,8.24,8.24,8.23,8.24,2300.0
2010-12-31 10:05:00,8.24,8.24,8.23,8.24,3500.0,8.24,8.24,8.23,8.24,3500.0
2010-12-31 10:10:00,8.24,8.25,8.23,8.25,7100.0,8.24,8.25,8.23,8.25,7100.0
2010-12-31 10:15:00,8.25,8.25,8.24,8.24,10000.0,8.25,8.25,8.24,8.24,10000.0
2010-12-31 10:20:00,8.24,8.25,8.24,8.25,6000.0,8.24,8.25,8.24,8.25,6000.0
2010-12-31 10:25:00,8.25,8.25,8.24,8.25,2300.0,8.25,8.25,8.24,8.25,2300.0
2010-12-31 10:30:00,8.25,8.25,8.24,8.25,1500.0,8.25,8.25,8.24,8.25,1500.0
2010-12-31 10:35:00,8.25,8.25,8.24,8.25,5800.0,8.25,8.25,8.24,8.25,5800.0
2010-12-31 10:40:00,8.25,8.25,8.24,8.25,1600.0,8.25,8.25,8.24,8.25,1600.0
2010-12-31 10:45:00,8.25,8.25,8.24,8.25,1600.0,8.25,8.25,8.24,8.25,1600.0
2010-12-31 10:50:00,8.25,8.25,8.24,8.25,1800.0,8.25,8.25,8.24,8.25,1800.0
2010-12-31 10:55:00,8.25,8.26,8.24,8.26,6300.0,8.25,8.26,8.24,8.26,6300.0
2010-12-31 11:00:00,8.26,8.27,8.25,8.27,3700.0,8.26,8.27,8.25,8.27,3700.0
2010-12-31 11:05:00,8.27,8.27,8.26,8.27,3300.0,8.27,8.27,8.26,8.27,3300.0
2010-12-31 11:10:00,8.27,8.27,8.26,8.27,4800.0,8.27,8.27,8.26,8.27,4800.0
2010-12-31 11:15:00,8.27,8.27,8.26,8.27,3500.0,8.27,8.27,8.26,8.27,3500.0
2010-12-31 11:20:00,8.27,8.27,8.26,8.26,2900.0,8.27,8.27,8.26,8.26,2900.0
2010-12-31 11:25:00,8.27,8.27,8.26,8.27,2300.0,8.27,8.27,8.26,8.27,2300.0
2010-12-31 11:30:00,8.27,8.27,8.27,8.27,2900.0,8.27,8.27,8.27,8.27,2900.0
2010-12-31 11:35:00,8.27,8.27,8.26,8.27,4600.0,8.27,8.27,8.26,8.27,4600.0
2010-12-31 11:40:00,8.27,8.27,8.26,8.27,1400.0,8.27,8.27,8.26,8.27,1400.0
2010-12-31 11:45:00,8.27,8.27,8.26,8.26,5200.0,8.27,8.27,8.26,8.26,5200.0
2010-12-31 11:50:00,8.26,8.27,8.26,8.27,1600.0,8.26,8.27,8.26,8.27,1600.0
2010-12-31 11:55:00,8.27,8.27,8.26,8.26,2600.0,8.27,8.27,8.26,8.26,2600.0
2010-12-31 12:00:00,8.27,8.28,8.26,8.28,6100.0,8.27,8.28,8.26,8.28,6100.0
2010-12-31 12:05:00,8.28,8.28,8.27,8.28,3400.0,8.28,8.28,8.27,8.28,3400.0
2010-12-31 12:10:00,8.28,8.28,8.27,8.27,1100.0,8.28,8.28,8.27,8.27,1100.0
2010-12-31 12:15:00,8.28,8.28,8.27,8.28,2100.0,8.28,8.28,8.27,8.28,2100.0
2010-12-31 12:20:00,8.28,8.29,8.28,8.29,8500.0,8.28,8.29,8.28,8.29,8500.0
2010-12-31 12:25:00,8.29,8.29,8.28,8.29,1000.0,8.29,8.29,8.28,8.29,1000.0
2010-12-31 12:30:00,8.29,8.29,8.28,8.29,1600.0,8.29,8.29,8.28,8.29,1600.0
2010-12-31 12:35:00,8.29,8.29,8.28,8.28,4800.0,8.29,8.29,8.28,8.28,4800.0
2010-12-31 12:40:00,8.29,8.29,8.29,8.29,1200.0,8.29,8.29,8.29,8.29,1200.0
2010-12-31 12:45:00,8.29,8.29,8.28,8.29,3700.0,8.29,8.29,8.28,8.29,3700.0
2010-12-31 12:50:00,8.29,8.29,8.28,8.28,2400.0,8.29,8.29,8.28,8.28,2400.0
2010-12-31 12:55:00,8.29,8.29,8.28,8.29,1700.0,8.29,8.29,8.28,8.29,1700.0
2010-12-31 13:00:00,8.29,8.29,8.29,8.29,600.0,8.29,8.29,8.29,8.29,600.0
2010-12-31 13:05:00,8.29,8.31,8.28,8.31,16800.0,8.29,8.31,8.28,8.31,16800.0
2010-12-31 13:10:00,8.31,8.31,8.3,8.31,3900.0,8.31,8.31,8.3,8.31,3900.0
2010-12-31 13:15:00,8.31,8.31,8.3,8.3,2300.0,8.31,8.31,8.3,8.3,2300.0
2010-12-31 13:20:00,8.31,8.31,8.3,8.3,3100.0,8.31,8.31,8.3,8.3,3100.0
2010-12-31 13:25:00,8.3,8.31,8.3,8.31,2000.0,8.3,8.31,8.3,8.31,2000.0
2010-12-31 13:30:00,8.31,8.31,8.3,8.31,1800.0,8.31,8.31,8.3,8.31,1800.0
2010-12-31 13:35:00,8.31,8.31,8.3,8.31,2300.0,8.31,8.31,8.3,8.31,2300.0
2010-12-31 13:40:00,8.31,8.31,8.3,8.31,2500.0,8.31,8.31,8.3,8.31,2500.0
2010-12-31 13:45:00,8.3,8.31,8.3,8.31,2000.0,8.3,8.31,8.3,8.31,2000.0
2010-12-31 13:50:00,8.3,8.31,8.3,8.3,3400.0,8.3,8.31,8.3,8.3,3400.0
2010-12-31 13:55:00,8.3,8.31,8.29,8.29,18500.0,8.3,8.31,8.29,8.29,18500.0
2010-12-31 14:00:00,8.29,8.29,8.28,8.28,2300.0,8.29,8.29,8.28,8.28,2300.0
2010-12-31 14:05:00,8.28,8.29,8.28,8.28,1200.0,8.28,8.29,8.28,8.28,1200.0
2010-12-31 14:10:00,8.29,8.29,8.28,8.28,5100.0,8.29,8.29,8.28,8.28,5100.0
2010-12-31 14:15:00,8.29,8.29,8.28,8.28,2100.0,8.29,8.29,8.28,8.28,2100.0
2010-12-31 14:20:00,8.29,8.29,8.28,8.29,2400.0,8.29,8.29,8.28,8.29,2400.0
2010-12-31 14:25:00,8.29,8.29,8.28,8.29,3200.0,8.29,8.29,8.28,8.29,3200.0
2010-12-31 14:30:00,8.29,8.29,8.28,8.29,2900.0,8.29,8.29,8.28,8.29,2900.0
2010-12-31 14:35:00,8.29,8.29,8.28,8.29,7300.0,8.29,8.29,8.28,8.29,7300.0
2010-12-31 14:40:00,8.29,8.29,8.28,8.28,3300.0,8.29,8.29,8.28,8.28,3300.0
2010-12-31 14:45:00,8.29,8.29,8.28,8.29,5100.0,8.29,8.29,8.28,8.29,5100.0
2010-12-31 14:50:00,8.29,8.3,8.29,8.3,17400.0,8.29,8.3,8.29,8.3,17400.0
2010-12-31 14:55:00,8.29,8.3,8.29,8.29,5500.0,8.29,8.3,8.29,8.29,5500.0
2010-12-31 15:00:00,8.3,8.3,8.29,8.3,4400.0,8.3,8.3,8.29,8.3,4400.0
2010-12-31 15:05:00,8.3,8.3,8.29,8.3,2400.0,8.3,8.3,8.29,8.3,2400.0
2010-12-31 15:10:00,8.29,8.3,8.29,8.29,5300.0,8.29,8.3,8.29,8.29,5300.0
2010-12-31 15:15:00,8.3,8.3,8.29,8.3,4900.0,8.3,8.3,8.29,8.3,4900.0
2010-12-31 15:20:00,8.29,8.3,8.29,8.29,5800.0,8.29,8.3,8.29,8.29,5800.0
2010-12-31 15:25:00,8.3,8.3,8.29,8.29,9000.0,8.3,8.3,8.29,8.29,9000.0
2010-12-31 15:30:00,8.29,8.3,8.29,8.3,7300.0,8.29,8.3,8.29,8.3,7300.0
2010-12-31 15:35:00,8.3,8.3,8.29,8.3,7500.0,8.3,8.3,8.29,8.3,7500.0
2010-12-31 15:40:00,8.3,8.3,8.29,8.29,5600.0,8.3,8.3,8.29,8.29,5600.0
2010-12-31 15:45:00,8.3,8.3,8.25,8.25,43900.0,8.3,8.3,8.25,8.25,43900.0
2010-12-31 15:50:00,8.25,8.26,8.23,8.26,134600.0,8.25,8.26,8.23,8.26,134600.0
2010-12-31 15:55:00,8.26,8.29,8.25,8.27,228100.0,8.26,8.29,8.25,8.27,228100.0
2011-01-03 09:30:00,8.31,8.32,8.27,8.3,19600.0,8.31,8.32,8.27,8.3,19600.0
2011-01-03 09:35:00,8.3,8.3,8.28,8.29,24400.0,8.3,8.3,8.28,8.29,24400.0
2011-01-03 09:40:00,8.29,8.3,8.29,8.29,8000.0,8.29,8.3,8.29,8.29,8000.0
2011-01-03 09:45:00,8.29,8.3,8.29,8.29,7600.0,8.29,8.3,8.29,8.29,7600.0
2011-01-03 09:50:00,8.3,8.3,8.29,8.3,13100.0,8.3,8.3,8.29,8.3,13100.0
2011-01-03 09:55:00,8.29,8.3,8.27,8.28,18000.0,8.29,8.3,8.27,8.28,18000.0
2011-01-03 10:00:00,8.27,8.29,8.27,8.29,50600.0,8.27,8.29,8.27,8.29,50600.0
2011-01-03 10:05:00,8.29,8.34,8.29,8.32,91400.0,8.29,8.34,8.29,8.32,91400.0
2011-01-03 10:10:00,8.32,8.33,8.31,8.31,39000.0,8.32,8.33,8.31,8.31,39000.0
2011-01-03 10:15:00,8.32,8.36,8.31,8.35,59800.0,8.32,8.36,8.31,8.35,59800.0
2011-01-03 10:20:00,8.36,8.36,8.33,8.33,30500.0,8.36,8.36,8.33,8.33,30500.0
2011-01-03 10:25:00,8.33,8.34,8.29,8.31,96200.0,8.33,8.34,8.29,8.31,96200.0
2011-01-03 10:30:00,8.31,8.32,8.3,8.31,7500.0,8.31,8.32,8.3,8.31,7500.0
2011-01-03 10:35:00,8.31,8.32,8.31,8.31,32400.0,8.31,8.32,8.31,8.31,32400.0
2011-01-03 10:40:00,8.32,8.32,8.31,8.31,30900.0,8.32,8.32,8.31,8.31,30900.0
2011-01-03 10:45:00,8.31,8.32,8.31,8.32,10500.0,8.31,8.32,8.31,8.32,10500.0
2011-01-03 10:50:00,8.31,8.32,8.31,8.31,32200.0,8.31,8.32,8.31,8.31,32200.0
2011-01-03 10:55:00,8.31,8.35,8.31,8.35,67300.0,8.31,8.35,8.31,8.35,67300.0
2011-01-03 11:00:00,8.34,8.35,8.34,8.35,1600.0,8.34,8.35,8.34,8.35,1600.0
2011-01-03 11:05:00,8.34,8.35,8.34,8.35,7200.0,8.34,8.35,8.34,8.35,7200.0
2011-01-03 11:10:00,8.34,8.35,8.32,8.33,15000.0,8.34,8.35,8.32,8.33,15000.0
2011-01-03 11:15:00,8.32,8.33,8.31,8.32,13700.0,8.32,8.33,8.31,8.32,13700.0
2011-01-03 11:20:00,8.32,8.32,8.31,8.32,12100.0,8.32,8.32,8.31,8.32,12100.0
2011-01-03 11:25:00,8.32,8.32,8.31,8.32,12300.0,8.32,8.32,8.31,8.32,12300.0
2011-01-03 11:30:00,8.32,8.32,8.31,8.31,8700.0,8.32,8.32,8.31,8.31,8700.0
2011-01-03 11:35:00,8.31,8.31,8.3,8.3,4100.0,8.31,8.31,8.3,8.3,4100.0
2011-01-03 11:40:00,8.31,8.31,8.29,8.29,23900.0,8.31,8.31,8.29,8.29,23900.0
2011-01-03 11:45:00,8.3,8.3,8.29,8.3,5600.0,8.3,8.3,8.29,8.3,5600.0
2011-01-03 11:50:00,8.3,8.3,8.29,8.29,10500.0,8.3,8.3,8.29,8.29,10500.0
2011-01-03 11:55:00,8.3,8.3,8.28,8.29,21600.0,8.3,8.3,8.28,8.29,21600.0
2011-01-03 12:00:00,8.28,8.29,8.28,8.29,5300.0,8.28,8.29,8.28,8.29,5300.0
2011-01-03 12:05:00,8.28,8.32,8.28,8.32,50900.0,8.28,8.32,8.28,8.32,50900.0
2011-01-03 12:10:00,8.32,8.33,8.31,8.33,15600.0,8.32,8.33,8.31,8.33,15600.0
2011-01-03 12:15:00,8.32,8.34,8.32,8.34,9000.0,8.32,8.34,8.32,8.34,9000.0
2011-01-03 12:20:00,8.34,8.34,8.33,8.34,4600.0,8.34,8.34,8.33,8.34,4600.0
2011-01-03 12:25:00,8.34,8.34,8.33,8.34,8700.0,8.34,8.34,8.33,8.34,8700.0
2011-01-03 12:30:00,8.34,8.34,8.33,8.34,4000.0,8.34,8.34,8.33,8.34,4000.0
2011-01-03 12:35:00,8.34,8.34,8.33,8.34,10100.0,8.34,8.34,8.33,8.34,10100.0
2011-01-03 12:40:00,8.34,8.34,8.33,8.34,13000.0,8.34,8.34,8.33,8.34,13000.0
2011-01-03 12:45:00,8.33,8.34,8.33,8.34,2800.0,8.33,8.34,8.33,8.34,2800.0
2011-01-03 12:50:00,8.34,8.34,8.33,8.33,9600.0,8.34,8.34,8.33,8.33,9600.0
2011-01-03 12:55:00,8.33,8.34,8.31,8.31,24800.0,8.33,8.34,8.31,8.31,24800.0
2011-01-03 13:00:00,8.32,8.32,8.31,8.31,2500.0,8.32,8.32,8.31,8.31,2500.0
2011-01-03 13:05:00,8.31,8.32,8.31,8.32,1500.0,8.31,8.32,8.31,8.32,1500.0
2011-01-03 13:10:00,8.32,8.32,8.31,8.32,2000.0,8.32,8.32,8.31,8.32,2000.0
2011-01-03 13:15:00,8.32,8.32,8.31,8.31,18500.0,8.32,8.32,8.31,8.31,18500.0
2011-01-03 13:20:00,8.32,8.32,8.31,8.31,1400.0,8.32,8.32,8.31,8.31,1400.0
2011-01-03 13:25:00,8.31,8.33,8.31,8.32,14500.0,8.31,8.33,8.31,8.32,14500.0
2011-01-03 13:30:00,8.32,8.33,8.32,8.33,4400.0,8.32,8.33,8.32,8.33,4400.0
2011-01-03 13:35:00,8.33,8.33,8.32,8.33,3500.0,8.33,8.33,8.32,8.33,3500.0
2011-01-03 13:40:00,8.33,8.33,8.32,8.33,5400.0,8.33,8.33,8.32,8.33,5400.0
2011-01-03 13:45:00,8.33,8.33,8.32,8.33,9400.0,8.33,8.33,8.32,8.33,9400.0
2011-01-03 13:50:00,8.33,8.34,8.32,8.33,10500.0,8.33,8.34,8.32,8.33,10500.0
2011-01-03 13:55:00,8.33,8.35,8.33,8.35,10100.0,8.33,8.35,8.33,8.35,10100.0
2011-01-03 14:00:00,8.34,8.35,8.34,8.35,11800.0,8.34,8.35,8.34,8.35,11800.0
2011-01-03 14:05:00,8.35,8.35,8.34,8.34,5400.0,8.35,8.35,8.34,8.34,5400.0
2011-01-03 14:10:00,8.35,8.35,8.34,8.35,6800.0,8.35,8.35,8.34,8.35,6800.0
2011-01-03 14:15:00,8.35,8.35,8.34,8.34,7900.0,8.35,8.35,8.34,8.34,7900.0
2011-01-03 14:20:00,8.35,8.35,8.34,8.34,14000.0,8.35,8.35,8.34,8.34,14000.0
2011-01-03 14:25:00,8.35,8.35,8.34,8.35,5400.0,8.35,8.35,8.34,8.35,5400.0
2011-01-03 14:30:00,8.35,8.35,8.33,8.33,23500.0,8.35,8.35,8.33,8.33,23500.0
2011-01-03 14:35:00,8.34,8.34,8.33,8.33,6200.0,8.34,8.34,8.33,8.33,6200.0
2011-01-03 14:40:00,8.34,8.34,8.33,8.34,12200.0,8.34,8.34,8.33,8.34,12200.0
2011-01-03 14:45:00,8.33,8.34,8.33,8.34,10200.0,8.33,8.34,8.33,8.34,10200.0
2011-01-03 14:50:00,8.34,8.34,8.33,8.34,7700.0,8.34,8.34,8.33,8.34,7700.0
2011-01-03 14:55:00,8.34,8.34,8.33,8.34,11800.0,8.34,8.34,8.33,8.34,11800.0
2011-01-03 15:00:00,8.34,8.35,8.33,8.35,20700.0,8.34,8.35,8.33,8.35,20700.0
2011-01-03 15:05:00,8.35,8.36,8.34,8.35,69400.0,8.35,8.36,8.34,8.35,69400.0
2011-01-03 15:10:00,8.35,8.36,8.35,8.36,11900.0,8.35,8.36,8.35,8.36,11900.0
2011-01-03 15:15:00,8.36,8.37,8.35,8.36,34600.0,8.36,8.37,8.35,8.36,34600.0
2011-01-03 15:20:00,8.37,8.39,8.36,8.39,83300.0,8.37,8.39,8.36,8.39,83300.0
2011-01-03 15:25:00,8.39,8.39,8.38,8.39,11500.0,8.39,8.39,8.38,8.39,11500.0
2011-01-03 15:30:00,8.39,8.39,8.38,8.39,15400.0,8.39,8.39,8.38,8.39,15400.0
2011-01-03 15:35:00,8.38,8.39,8.38,8.38,21000.0,8.38,8.39,8.38,8.38,21000.0
2011-01-03 15:40:00,8.38,8.39,8.38,8.38,12200.0,8.38,8.39,8.38,8.38,12200.0
2011-01-03 15:45:00,8.38,8.39,8.37,8.37,51200.0,8.38,8.39,8.37,8.37,51200.0
2011-01-03 15:50:00,8.38,8.38,8.37,8.37,43600.0,8.38,8.38,8.37,8.37,43600.0
2011-01-03 15:55:00,8.37,8.37,8.34,8.34,114800.0,8.37,8.37,8.34,8.34,114800.0
2011-01-04 09:30:00,8.36,8.43,8.32,8.41,19700.0,8.36,8.43,8.32,8.41,19700.0
2011-01-04 09:35:00,8.41,8.42,8.39,8.4,32000.0,8.41,8.42,8.39,8.4,32000.0
2011-01-04 09:40:00,8.4,8.4,8.39,8.39,8000.0,8.4,8.4,8.39,8.39,8000.0
2011-01-04 09:45:00,8.4,8.4,8.38,8.39,17500.0,8.4,8.4,8.38,8.39,17500.0
2011-01-04 09:50:00,8.38,8.39,8.35,8.36,34600.0,8.38,8.39,8.35,8.36,34600.0
2011-01-04 09:55:00,8.35,8.37,8.35,8.36,18100.0,8.35,8.37,8.35,8.36,18100.0
2011-01-04 10:00:00,8.36,8.38,8.35,8.38,28900.0,8.36,8.38,8.35,8.38,28900.0
2011-01-04 10:05:00,8.37,8.38,8.36,8.37,21700.0,8.37,8.38,8.36,8.37,21700.0
2011-01-04 10:10:00,8.37,8.39,8.36,8.38,45700.0,8.37,8.39,8.36,8.38,45700.0
2011-01-04 10:15:00,8.39,8.4,8.38,8.4,15000.0,8.39,8.4,8.38,8.4,15000.0
2011-01-04 10:20:00,8.4,8.41,8.39,8.4,10500.0,8.4,8.41,8.39,8.4,10500.0
2011-01-04 10:25:00,8.41,8.41,8.39,8.39,21900.0,8.41,8.41,8.39,8.39,21900.0
2011-01-04 10:30:00,8.4,8.4,8.39,8.39,9300.0,8.4,8.4,8.39,8.39,9300.0
2011-01-04 10:35:00,8.4,8.4,8.39,8.39,5600.0,8.4,8.4,8.39,8.39,5600.0
2011-01-04 10:40:00,8.39,8.4,8.39,8.4,5100.0,8.39,8.4,8.39,8.4,5100.0
2011-01-04 10:45:00,8.39,8.4,8.36,8.37,62800.0,8.39,8.4,8.36,8.37,62800.0
2011-01-04 10:50:00,8.37,8.38,8.35,8.35,12100.0,8.37,8.38,8.35,8.35,12100.0
2011-01-04 10:55:00,8.36,8.36,8.35,8.35,6400.0,8.36,8.36,8.35,8.35,6400.0
2011-01-04 11:00:00,8.36,8.36,8.35,8.36,3700.0,8.36,8.36,8.35,8.36,3700.0
2011-01-04 11:05:00,8.36,8.36,8.32,8.32,29500.0,8.36,8.36,8.32,8.32,29500.0
2011-01-04 11:10:00,8.33,8.33,8.31,8.32,8900.0,8.33,8.33,8.31,8.32,8900.0
2011-01-04 11:15:00,8.32,8.32,8.31,8.31,11400.0,8.32,8.32,8.31,8.31,11400.0
2011-01-04 11:20:00,8.32,8.32,8.31,8.31,4300.0,8.32,8.32,8.31,8.31,4300.0
2011-01-04 11:25:00,8.31,8.32,8.3,8.3,17900.0,8.31,8.32,8.3,8.3,17900.0
2011-01-04 11:30:00,8.3,8.31,8.29,8.31,36700.0,8.3,8.31,8.29,8.31,36700.0
2011-01-04 11:35:00,8.31,8.31,8.3,8.3,26700.0,8.31,8.31,8.3,8.3,26700.0
2011-01-04 11:40:00,8.3,8.31,8.3,8.31,5200.0,8.3,8.31,8.3,8.31,5200.0
2011-01-04 11:45:00,8.31,8.31,8.3,8.31,28100.0,8.31,8.31,8.3,8.31,28100.0
2011-01-04 11:50:00,8.3,8.33,8.3,8.31,18100.0,8.3,8.33,8.3,8.31,18100.0
2011-01-04 11:55:00,8.32,8.33,8.3,8.3,62300.0,8.32,8.33,8.3,8.3,62300.0
2011-01-04 12:00:00,8.3,8.31,8.29,8.3,11600.0,8.3,8.31,8.29,8.3,11600.0
2011-01-04 12:05:00,8.3,8.3,8.25,8.26,25500.0,8.3,8.3,8.25,8.26,25500.0
2011-01-04 12:10:00,8.26,8.26,8.25,8.26,3600.0,8.26,8.26,8.25,8.26,3600.0
2011-01-04 12:15:00,8.25,8.26,8.24,8.25,10200.0,8.25,8.26,8.24,8.25,10200.0
2011-01-04 12:20:00,8.25,8.25,8.24,8.24,6800.0,8.25,8.25,8.24,8.24,6800.0
2011-01-04 12:25:00,8.25,8.25,8.21,8.22,19500.0,8.25,8.25,8.21,8.22,19500.0
2011-01-04 12:30:00,8.22,8.22,8.21,8.22,9900.0,8.22,8.22,8.21,8.22,9900.0
2011-01-04 12:35:00,8.22,8.22,8.21,8.22,8100.0,8.22,8.22,8.21,8.22,8100.0
2011-01-04 12:40:00,8.22,8.22,8.2,8.21,10300.0,8.22,8.22,8.2,8.21,10300.0
2011-01-04 12:45:00,8.2,8.21,8.2,8.21,3300.0,8.2,8.21,8.2,8.21,3300.0
2011-01-04 12:50:00,8.21,8.23,8.21,8.22,14100.0,8.21,8.23,8.21,8.22,14100.0
2011-01-04 12:55:00,8.23,8.23,8.22,8.23,3000.0,8.23,8.23,8.22,8.23,3000.0
2011-01-04 13:00:00,8.23,8.25,8.23,8.25,18500.0,8.23,8.25,8.23,8.25,18500.0
2011-01-04 13:05:00,8.25,8.25,8.24,8.25,4400.0,8.25,8.25,8.24,8.25,4400.0
2011-01-04 13:10:00,8.24,8.26,8.24,8.25,27000.0,8.24,8.26,8.24,8.25,27000.0
2011-01-04 13:15:00,8.25,8.27,8.25,8.27,12200.0,8.25,8.27,8.25,8.27,12200.0
2011-01-04 13:20:00,8.26,8.27,8.24,8.24,39600.0,8.26,8.27,8.24,8.24,39600.0
2011-01-04 13:25:00,8.25,8.25,8.24,8.25,2600.0,8.25,8.25,8.24,8.25,2600.0
2011-01-04 13:30:00,8.25,8.25,8.24,8.24,4200.0,8.25,8.25,8.24,8.24,4200.0
2011-01-04 13:35:00,8.25,8.26,8.24,8.25,59200.0,8.25,8.26,8.24,8.25,59200.0
2011-01-04 13:40:00,8.25,8.27,8.24,8.25,60100.0,8.25,8.27,8.24,8.25,60100.0
2011-01-04 13:45:00,8.25,8.25,8.24,8.25,2300.0,8.25,8.25,8.24,8.25,2300.0
2011-01-04 13:50:00,8.24,8.25,8.24,8.25,5800.0,8.24,8.25,8.24,8.25,5800.0
2011-01-04 13:55:00,8.25,8.25,8.24,8.24,3300.0,8.25,8.25,8.24,8.24,3300.0
2011-01-04 14:00:00,8.24,8.25,8.24,8.24,13100.0,8.24,8.25,8.24,8.24,13100.0
2011-01-04 14:05:00,8.25,8.27,8.24,8.26,58700.0,8.25,8.27,8.24,8.26,58700.0
2011-01-04 14:10:00,8.26,8.27,8.24,8.25,21400.0,8.26,8.27,8.24,8.25,21400.0
2011-01-04 14:15:00,8.25,8.25,8.24,8.25,2600.0,8.25,8.25,8.24,8.25,2600.0
2011-01-04 14:20:00,8.25,8.26,8.25,8.26,29600.0,8.25,8.26,8.25,8.26,29600.0
2011-01-04 14:25:00,8.25,8.26,8.25,8.26,16500.0,8.25,8.26,8.25,8.26,16500.0
2011-01-04 14:30:00,8.26,8.26,8.24,8.25,28800.0,8.26,8.26,8.24,8.25,28800.0
2011-01-04 14:35:00,8.25,8.26,8.24,8.25,25700.0,8.25,8.26,8.24,8.25,25700.0
2011-01-04 14:40:00,8.26,8.27,8.26,8.27,25700.0,8.26,8.27,8.26,8.27,25700.0
2011-01-04 14:45:00,8.27,8.27,8.25,8.26,16300.0,8.27,8.27,8.25,8.26,16300.0
2011-01-04 14:50:00,8.26,8.27,8.25,8.27,30900.0,8.26,8.27,8.25,8.27,30900.0
2011-01-04 14:55:00,8.26,8.27,8.25,8.25,43300.0,8.26,8.27,8.25,8.25,43300.0
2011-01-04 15:00:00,8.25,8.25,8.24,8.25,12100.0,8.25,8.25,8.24,8.25,12100.0
2011-01-04 15:05:00,8.25,8.25,8.24,8.25,17100.0,8.25,8.25,8.24,8.25,17100.0
2011-01-04 15:10:00,8.25,8.26,8.24,8.26,29500.0,8.25,8.26,8.24,8.26,29500.0
2011-01-04 15:15:00,8.26,8.26,8.25,8.26,8700.0,8.26,8.26,8.25,8.26,8700.0
2011-01-04 15:20:00,8.26,8.27,8.25,8.27,11100.0,8.26,8.27,8.25,8.27,11100.0
2011-01-04 15:25:00,8.27,8.28,8.26,8.27,13600.0,8.27,8.28,8.26,8.27,13600.0
2011-01-04 15:30:00,8.27,8.28,8.26,8.27,23800.0,8.27,8.28,8.26,8.27,23800.0
2011-01-04 15:35:00,8.26,8.27,8.26,8.27,19800.0,8.26,8.27,8.26,8.27,19800.0
2011-01-04 15:40:00,8.26,8.29,8.26,8.29,62800.0,8.26,8.29,8.26,8.29,62800.0
2011-01-04 15:45:00,8.28,8.29,8.28,8.29,36900.0,8.28,8.29,8.28,8.29,36900.0
2011-01-04 15:50:00,8.28,8.31,8.28,8.31,62500.0,8.28,8.31,8.28,8.31,62500.0
2011-01-04 15:55:00,8.31,8.32,8.3,8.32,168800.0,8.31,8.32,8.3,8.32,168800.0
2011-01-05 09:30:00,8.31,8.33,8.26,8.33,20400.0,8.31,8.33,8.26,8.33,20400.0
2011-01-05 09:35:00,8.32,8.33,8.3,8.31,20300.0,8.32,8.33,8.3,8.31,20300.0
2011-01-05 09:40:00,8.32,8.33,8.31,8.33,34200.0,8.32,8.33,8.31,8.33,34200.0
2011-01-05 09:45:00,8.33,8.34,8.32,8.34,34000.0,8.33,8.34,8.32,8.34,34000.0
2011-01-05 09:50:00,8.34,8.36,8.33,8.35,45600.0,8.34,8.36,8.33,8.35,45600.0
2011-01-05 09:55:00,8.35,8.36,8.35,8.35,10500.0,8.35,8.36,8.35,8.35,10500.0
2011-01-05 10:00:00,8.36,8.37,8.35,8.36,21300.0,8.36,8.37,8.35,8.36,21300.0
2011-01-05 10:05:00,8.36,8.39,8.36,8.38,22100.0,8.36,8.39,8.36,8.38,22100.0
2011-01-05 10:10:00,8.39,8.39,8.38,8.39,10100.0,8.39,8.39,8.38,8.39,10100.0
2011-01-05 10:15:00,8.38,8.4,8.38,8.4,15600.0,8.38,8.4,8.38,8.4,15600.0
2011-01-05 10:20:00,8.4,8.43,8.4,8.4,26700.0,8.4,8.43,8.4,8.4,26700.0
2011-01-05 10:25:00,8.4,8.41,8.39,8.39,18100.0,8.4,8.41,8.39,8.39,18100.0
2011-01-05 10:30:00,8.39,8.4,8.39,8.4,8400.0,8.39,8.4,8.39,8.4,8400.0
2011-01-05 10:35:00,8.4,8.4,8.39,8.39,5000.0,8.4,8.4,8.39,8.39,5000.0
2011-01-05 10:40:00,8.39,8.4,8.39,8.4,52200.0,8.39,8.4,8.39,8.4,52200.0
2011-01-05 10:45:00,8.39,8.4,8.39,8.39,9700.0,8.39,8.4,8.39,8.39,9700.0
2011-01-05 10:50:00,8.39,8.4,8.39,8.39,4400.0,8.39,8.4,8.39,8.39,4400.0
2011-01-05 10:55:00,8.4,8.41,8.39,8.39,34700.0,8.4,8.41,8.39,8.39,34700.0
2011-01-05 11:00:00,8.4,8.4,8.37,8.37,27800.0,8.4,8.4,8.37,8.37,27800.0
2011-01-05 11:05:00,8.37,8.38,8.36,8.36,46400.0,8.37,8.38,8.36,8.36,46400.0
2011-01-05 11:10:00,8.36,8.37,8.36,8.36,7800.0,8.36,8.37,8.36,8.36,7800.0
2011-01-05 11:15:00,8.36,8.37,8.36,8.37,4500.0,8.36,8.37,8.36,8.37,4500.0
2011-01-05 11:20:00,8.36,8.37,8.36,8.37,5500.0,8.36,8.37,8.36,8.37,5500.0
2011-01-05 11:25:00,8.36,8.4,8.36,8.38,45400.0,8.36,8.4,8.36,8.38,45400.0
2011-01-05 11:30:00,8.38,8.39,8.38,8.38,700.0,8.38,8.39,8.38,8.38,700.0
2011-01-05 11:35:00,8.39,8.39,8.38,8.39,3600.0,8.39,8.39,8.38,8.39,3600.0
2011-01-05 11:40:00,8.39,8.41,8.38,8.38,36900.0,8.39,8.41,8.38,8.38,36900.0
2011-01-05 11:45:00,8.39,8.39,8.38,8.38,1500.0,8.39,8.39,8.38,8.38,1500.0
2011-01-05 11:50:00,8.38,8.39,8.38,8.38,3900.0,8.38,8.39,8.38,8.38,3900.0
2011-01-05 11:55:00,8.38,8.39,8.38,8.38,1300.0,8.38,8.39,8.38,8.38,1300.0
2011-01-05 12:00:00,8.39,8.39,8.36,8.36,15800.0,8.39,8.39,8.36,8.36,15800.0
2011-01-05 12:05:00,8.37,8.39,8.36,8.38,19500.0,8.37,8.39,8.36,8.38,19500.0
2011-01-05 12:10:00,8.38,8.39,8.37,8.37,5900.0,8.38,8.39,8.37,8.37,5900.0
2011-01-05 12:15:00,8.38,8.38,8.35,8.36,18500.0,8.38,8.38,8.35,8.36,18500.0
2011-01-05 12:20:00,8.35,8.36,8.35,8.36,1800.0,8.35,8.36,8.35,8.36,1800.0
2011-01-05 12:25:00,8.36,8.36,8.35,8.36,4700.0,8.36,8.36,8.35,8.36,4700.0
2011-01-05 12:30:00,8.35,8.35,8.32,8.33,55600.0,8.35,8.35,8.32,8.33,55600.0
2011-01-05 12:35:00,8.34,8.34,8.33,8.33,1400.0,8.34,8.34,8.33,8.33,1400.0
2011-01-05 12:40:00,8.33,8.35,8.3,8.3,41300.0,8.33,8.35,8.3,8.3,41300.0
2011-01-05 12:45:00,8.3,8.3,8.29,8.29,28700.0,8.3,8.3,8.29,8.29,28700.0
2011-01-05 12:50:00,8.29,8.3,8.29,8.29,10500.0,8.29,8.3,8.29,8.29,10500.0
2011-01-05 12:55:00,8.3,8.3,8.29,8.3,11000.0,8.3,8.3,8.29,8.3,11000.0
2011-01-05 13:00:00,8.3,8.3,8.28,8.28,9500.0,8.3,8.3,8.28,8.28,9500.0
2011-01-05 13:05:00,8.28,8.29,8.28,8.28,6100.0,8.28,8.29,8.28,8.28,6100.0
2011-01-05 13:10:00,8.28,8.29,8.27,8.27,24500.0,8.28,8.29,8.27,8.27,24500.0
2011-01-05 13:15:00,8.27,8.28,8.27,8.27,3400.0,8.27,8.28,8.27,8.27,3400.0
2011-01-05 13:20:00,8.28,8.28,8.26,8.26,14900.0,8.28,8.28,8.26,8.26,14900.0
2011-01-05 13:25:00,8.26,8.27,8.26,8.27,5200.0,8.26,8.27,8.26,8.27,5200.0
2011-01-05 13:30:00,8.26,8.27,8.26,8.27,7300.0,8.26,8.27,8.26,8.27,7300.0
2011-01-05 13:35:00,8.27,8.28,8.26,8.28,14900.0,8.27,8.28,8.26,8.28,14900.0
2011-01-05 13:40:00,8.27,8.27,8.23,8.25,72800.0,8.27,8.27,8.23,8.25,72800.0
2011-01-05 13:45:00,8.26,8.26,8.25,8.25,4000.0,8.26,8.26,8.25,8.25,4000.0
2011-01-05 13:50:00,8.26,8.26,8.25,8.25,5900.0,8.26,8.26,8.25,8.25,5900.0
2011-01-05 13:55:00,8.26,8.26,8.25,8.26,5900.0,8.26,8.26,8.25,8.26,5900.0
2011-01-05 14:00:00,8.25,8.3,8.25,8.3,80200.0,8.25,8.3,8.25,8.3,80200.0
2011-01-05 14:05:00,8.3,8.31,8.29,8.3,12800.0,8.3,8.31,8.29,8.3,12800.0
2011-01-05 14:10:00,8.3,8.31,8.3,8.3,5500.0,8.3,8.31,8.3,8.3,5500.0
2011-01-05 14:15:00,8.3,8.31,8.3,8.3,24100.0,8.3,8.31,8.3,8.3,24100.0
2011-01-05 14:20:00,8.3,8.3,8.27,8.27,20800.0,8.3,8.3,8.27,8.27,20800.0
2011-01-05 14:25:00,8.28,8.28,8.27,8.27,5100.0,8.28,8.28,8.27,8.27,5100.0
2011-01-05 14:30:00,8.27,8.28,8.27,8.28,11000.0,8.27,8.28,8.27,8.28,11000.0
2011-01-05 14:35:00,8.28,8.28,8.26,8.27,31900.0,8.28,8.28,8.26,8.27,31900.0
2011-01-05 14:40:00,8.26,8.27,8.26,8.27,12600.0,8.26,8.27,8.26,8.27,12600.0
2011-01-05 14:45:00,8.26,8.27,8.25,8.26,36300.0,8.26,8.27,8.25,8.26,36300.0
2011-01-05 14:50:00,8.27,8.27,8.26,8.27,9200.0,8.27,8.27,8.26,8.27,9200.0
2011-01-05 14:55:00,8.27,8.27,8.26,8.27,9400.0,8.27,8.27,8.26,8.27,9400.0
2011-01-05 15:00:00,8.27,8.27,8.26,8.26,11300.0,8.27,8.27,8.26,8.26,11300.0
2011-01-05 15:05:00,8.27,8.27,8.26,8.27,6100.0,8.27,8.27,8.26,8.27,6100.0
2011-01-05 15:10:00,8.27,8.28,8.26,8.28,32200.0,8.27,8.28,8.26,8.28,32200.0
2011-01-05 15:15:00,8.28,8.3,8.27,8.3,17400.0,8.28,8.3,8.27,8.3,17400.0
2011-01-05 15:20:00,8.29,8.31,8.29,8.31,40000.0,8.29,8.31,8.29,8.31,40000.0
2011-01-05 15:25:00,8.31,8.31,8.3,8.3,22800.0,8.31,8.31,8.3,8.3,22800.0
2011-01-05 15:30:00,8.3,8.31,8.3,8.3,20300.0,8.3,8.31,8.3,8.3,20300.0
2011-01-05 15:35:00,8.3,8.31,8.3,8.3,17200.0,8.3,8.31,8.3,8.3,17200.0
2011-01-05 15:40:00,8.3,8.31,8.3,8.3,47600.0,8.3,8.31,8.3,8.3,47600.0
2011-01-05 15:45:00,8.3,8.32,8.3,8.3,58100.0,8.3,8.32,8.3,8.3,58100.0
2011-01-05 15:50:00,8.3,8.34,8.3,8.33,125300.0,8.3,8.34,8.3,8.33,125300.0
2011-01-05 15:55:00,8.33,8.34,8.33,8.33,58700.0,8.33,8.34,8.33,8.33,58700.0
2011-01-06 09:30:00,8.35,8.35,8.23,8.28,21500.0,8.35,8.35,8.23,8.28,21500.0
2011-01-06 09:35:00,8.27,8.3,8.27,8.28,44900.0,8.27,8.3,8.27,8.28,44900.0
2011-01-06 09:40:00,8.28,8.4,8.28,8.39,86000.0,8.28,8.4,8.28,8.39,86000.0
2011-01-06 09:45:00,8.38,8.39,8.38,8.39,18400.0,8.38,8.39,8.38,8.39,18400.0
2011-01-06 09:50:00,8.39,8.45,8.39,8.43,103100.0,8.39,8.45,8.39,8.43,103100.0
2011-01-06 09:55:00,8.44,8.44,8.42,8.43,13800.0,8.44,8.44,8.42,8.43,13800.0
2011-01-06 10:00:00,8.42,8.47,8.42,8.46,40500.0,8.42,8.47,8.42,8.46,40500.0
2011-01-06 10:05:00,8.46,8.5,8.46,8.48,57600.0,8.46,8.5,8.46,8.48,57600.0
2011-01-06 10:10:00,8.48,8.49,8.47,8.47,22100.0,8.48,8.49,8.47,8.47,22100.0
2011-01-06 10:15:00,8.47,8.47,8.46,8.46,13100.0,8.47,8.47,8.46,8.46,13100.0
2011-01-06 10:20:00,8.46,8.48,8.46,8.48,24000.0,8.46,8.48,8.46,8.48,24000.0
2011-01-06 10:25:00,8.47,8.48,8.47,8.48,15700.0,8.47,8.48,8.47,8.48,15700.0
2011-01-06 10:30:00,8.47,8.51,8.47,8.49,73800.0,8.47,8.51,8.47,8.49,73800.0
2011-01-06 10:35:00,8.49,8.5,8.49,8.49,6800.0,8.49,8.5,8.49,8.49,6800.0
2011-01-06 10:40:00,8.5,8.5,8.49,8.49,17800.0,8.5,8.5,8.49,8.49,17800.0
2011-01-06 10:45:00,8.49,8.49,8.47,8.47,24900.0,8.49,8.49,8.47,8.47,24900.0
2011-01-06 10:50:00,8.47,8.47,8.42,8.42,31100.0,8.47,8.47,8.42,8.42,31100.0
2011-01-06 10:55:00,8.42,8.42,8.39,8.41,61700.0,8.42,8.42,8.39,8.41,61700.0
2011-01-06 11:00:00,8.42,8.42,8.38,8.38,70600.0,8.42,8.42,8.38,8.38,70600.0
2011-01-06 11:05:00,8.38,8.41,8.37,8.4,42700.0,8.38,8.41,8.37,8.4,42700.0
2011-01-06 11:10:00,8.4,8.42,8.39,8.4,32700.0,8.4,8.42,8.39,8.4,32700.0
2011-01-06 11:15:00,8.4,8.43,8.4,8.42,12000.0,8.4,8.43,8.4,8.42,12000.0
2011-01-06 11:20:00,8.43,8.43,8.42,8.42,9800.0,8.43,8.43,8.42,8.42,9800.0
2011-01-06 11:25:00,8.42,8.43,8.41,8.41,7100.0,8.42,8.43,8.41,8.41,7100.0
2011-01-06 11:30:00,8.41,8.42,8.41,8.41,6200.0,8.41,8.42,8.41,8.41,6200.0
2011-01-06 11:35:00,8.41,8.42,8.41,8.41,6600.0,8.41,8.42,8.41,8.41,6600.0
2011-01-06 11:40:00,8.41,8.41,8.4,8.4,6400.0,8.41,8.41,8.4,8.4,6400.0
2011-01-06 11:45:00,8.4,8.41,8.4,8.4,1900.0,8.4,8.41,8.4,8.4,1900.0
2011-01-06 11:50:00,8.41,8.41,8.4,8.4,4500.0,8.41,8.41,8.4,8.4,4500.0
2011-01-06 11:55:00,8.4,8.41,8.4,8.4,3500.0,8.4,8.41,8.4,8.4,3500.0
2011-01-06 12:00:00,8.4,8.41,8.4,8.4,4400.0,8.4,8.41,8.4,8.4,4400.0
2011-01-06 12:05:00,8.41,8.42,8.4,8.4,15300.0,8.41,8.42,8.4,8.4,15300.0
2011-01-06 12:10:00,8.4,8.41,8.4,8.4,27900.0,8.4,8.41,8.4,8.4,27900.0
2011-01-06 12:15:00,8.4,8.41,8.4,8.4,6900.0,8.4,8.41,8.4,8.4,6900.0
2011-01-06 12:20:00,8.4,8.41,8.4,8.4,1800.0,8.4,8.41,8.4,8.4,1800.0
2011-01-06 12:25:00,8.4,8.41,8.4,8.4,5200.0,8.4,8.41,8.4,8.4,5200.0
2011-01-06 12:30:00,8.4,8.41,8.4,8.4,4900.0,8.4,8.41,8.4,8.4,4900.0
2011-01-06 12:35:00,8.4,8.41,8.4,8.41,3900.0,8.4,8.41,8.4,8.41,3900.0
2011-01-06 12:40:00,8.4,8.43,8.4,8.42,16500.0,8.4,8.43,8.4,8.42,16500.0
2011-01-06 12:45:00,8.43,8.43,8.42,8.43,8600.0,8.43,8.43,8.42,8.43,8600.0
2011-01-06 12:50:00,8.42,8.44,8.42,8.43,10200.0,8.42,8.44,8.42,8.43,10200.0
2011-01-06 12:55:00,8.44,8.44,8.43,8.44,7500.0,8.44,8.44,8.43,8.44,7500.0
2011-01-06 13:00:00,8.44,8.44,8.43,8.44,2900.0,8.44,8.44,8.43,8.44,2900.0
2011-01-06 13:05:00,8.43,8.44,8.43,8.44,3300.0,8.43,8.44,8.43,8.44,3300.0
2011-01-06 13:10:00,8.44,8.44,8.43,8.44,3900.0,8.44,8.44,8.43,8.44,3900.0
2011-01-06 13:15:00,8.44,8.44,8.43,8.44,4200.0,8.44,8.44,8.43,8.44,4200.0
2011-01-06 13:20:00,8.44,8.44,8.43,8.44,4200.0,8.44,8.44,8.43,8.44,4200.0
2011-01-06 13:25:00,8.43,8.44,8.43,8.43,3400.0,8.43,8.44,8.43,8.43,3400.0
2011-01-06 13:30:00,8.43,8.44,8.43,8.44,2900.0,8.43,8.44,8.43,8.44,2900.0
2011-01-06 13:35:00,8.44,8.44,8.43,8.44,16900.0,8.44,8.44,8.43,8.44,16900.0
2011-01-06 13:40:00,8.44,8.44,8.43,8.44,6600.0,8.44,8.44,8.43,8.44,6600.0
2011-01-06 13:45:00,8.44,8.44,8.43,8.43,1800.0,8.44,8.44,8.43,8.43,1800.0
2011-01-06 13:50:00,8.44,8.44,8.43,8.44,8300.0,8.44,8.44,8.43,8.44,8300.0
2011-01-06 13:55:00,8.44,8.44,8.43,8.44,41200.0,8.44,8.44,8.43,8.44,41200.0
2011-01-06 14:00:00,8.43,8.44,8.43,8.44,16300.0,8.43,8.44,8.43,8.44,16300.0
2011-01-06 14:05:00,8.44,8.44,8.42,8.43,29600.0,8.44,8.44,8.42,8.43,29600.0
2011-01-06 14:10:00,8.43,8.43,8.42,8.42,3500.0,8.43,8.43,8.42,8.42,3500.0
2011-01-06 14:15:00,8.43,8.43,8.42,8.42,9800.0,8.43,8.43,8.42,8.42,9800.0
2011-01-06 14:20:00,8.43,8.43,8.42,8.43,9000.0,8.43,8.43,8.42,8.43,9000.0
2011-01-06 14:25:00,8.43,8.43,8.42,8.42,5200.0,8.43,8.43,8.42,8.42,5200.0
2011-01-06 14:30:00,8.43,8.45,8.42,8.44,31800.0,8.43,8.45,8.42,8.44,31800.0
2011-01-06 14:35:00,8.44,8.44,8.43,8.44,10000.0,8.44,8.44,8.43,8.44,10000.0
2011-01-06 14:40:00,8.43,8.44,8.41,8.41,12800.0,8.43,8.44,8.41,8.41,12800.0
2011-01-06 14:45:00,8.42,8.42,8.39,8.4,48000.0,8.42,8.42,8.39,8.4,48000.0
2011-01-06 14:50:00,8.4,8.41,8.4,8.41,9400.0,8.4,8.41,8.4,8.41,9400.0
2011-01-06 14:55:00,8.41,8.41,8.4,8.41,12900.0,8.41,8.41,8.4,8.41,12900.0
2011-01-06 15:00:00,8.41,8.41,8.4,8.4,68600.0,8.41,8.41,8.4,8.4,68600.0
2011-01-06 15:05:00,8.4,8.41,8.4,8.4,3600.0,8.4,8.41,8.4,8.4,3600.0
2011-01-06 15:10:00,8.41,8.41,8.4,8.4,9900.0,8.41,8.41,8.4,8.4,9900.0
2011-01-06 15:15:00,8.4,8.41,8.4,8.41,74400.0,8.4,8.41,8.4,8.41,74400.0
2011-01-06 15:20:00,8.4,8.41,8.4,8.4,8300.0,8.4,8.41,8.4,8.4,8300.0
2011-01-06 15:25:00,8.41,8.43,8.4,8.43,20900.0,8.41,8.43,8.4,8.43,20900.0
2011-01-06 15:30:00,8.43,8.43,8.42,8.42,32200.0,8.43,8.43,8.42,8.42,32200.0
2011-01-06 15:35:00,8.42,8.43,8.42,8.43,14400.0,8.42,8.43,8.42,8.43,14400.0
2011-01-06 15:40:00,8.42,8.45,8.42,8.42,73800.0,8.42,8.45,8.42,8.42,73800.0
2011-01-06 15:45:00,8.42,8.43,8.42,8.43,15300.0,8.42,8.43,8.42,8.43,15300.0
2011-01-06 15:50:00,8.43,8.43,8.42,8.42,30600.0,8.43,8.43,8.42,8.42,30600.0
2011-01-06 15:55:00,8.43,8.43,8.42,8.42,152500.0,8.43,8.43,8.42,8.42,152500.0
2011-01-07 09:30:00,8.45,8.54,8.45,8.52,42400.0,8.45,8.54,8.45,8.52,42400.0
2011-01-07 09:35:00,8.53,8.55,8.47,8.47,19200.0,8.53,8.55,8.47,8.47,19200.0
2011-01-07 09:40:00,8.48,8.49,8.47,8.47,43300.0,8.48,8.49,8.47,8.47,43300.0
2011-01-07 09:45:00,8.47,8.47,8.41,8.42,37300.0,8.47,8.47,8.41,8.42,37300.0
2011-01-07 09:50:00,8.42,8.5,8.41,8.5,75200.0,8.42,8.5,8.41,8.5,75200.0
2011-01-07 09:55:00,8.5,8.51,8.49,8.49,21500.0,8.5,8.51,8.49,8.49,21500.0
2011-01-07 10:00:00,8.49,8.51,8.49,8.5,29100.0,8.49,8.51,8.49,8.5,29100.0
2011-01-07 10:05:00,8.49,8.51,8.49,8.51,17500.0,8.49,8.51,8.49,8.51,17500.0
2011-01-07 10:10:00,8.51,8.51,8.48,8.5,19700.0,8.51,8.51,8.48,8.5,19700.0
2011-01-07 10:15:00,8.49,8.52,8.49,8.5,29300.0,8.49,8.52,8.49,8.5,29300.0
2011-01-07 10:20:00,8.5,8.51,8.49,8.5,26600.0,8.5,8.51,8.49,8.5,26600.0
2011-01-07 10:25:00,8.49,8.5,8.49,8.5,11800.0,8.49,8.5,8.49,8.5,11800.0
2011-01-07 10:30:00,8.49,8.52,8.49,8.52,17000.0,8.49,8.52,8.49,8.52,17000.0
2011-01-07 10:35:00,8.52,8.52,8.51,8.51,6500.0,8.52,8.52,8.51,8.51,6500.0
2011-01-07 10:40:00,8.52,8.52,8.5,8.5,18500.0,8.52,8.52,8.5,8.5,18500.0
2011-01-07 10:45:00,8.5,8.51,8.49,8.49,15700.0,8.5,8.51,8.49,8.49,15700.0
2011-01-07 10:50:00,8.49,8.5,8.48,8.48,23000.0,8.49,8.5,8.48,8.48,23000.0
2011-01-07 10:55:00,8.48,8.49,8.48,8.48,8500.0,8.48,8.49,8.48,8.48,8500.0
2011-01-07 11:00:00,8.48,8.49,8.48,8.49,6300.0,8.48,8.49,8.48,8.49,6300.0
2011-01-07 11:05:00,8.48,8.49,8.46,8.46,11800.0,8.48,8.49,8.46,8.46,11800.0
2011-01-07 11:10:00,8.46,8.47,8.44,8.45,33100.0,8.46,8.47,8.44,8.45,33100.0
2011-01-07 11:15:00,8.44,8.47,8.44,8.47,67800.0,8.44,8.47,8.44,8.47,67800.0
2011-01-07 11:20:00,8.46,8.47,8.44,8.45,23500.0,8.46,8.47,8.44,8.45,23500.0
2011-01-07 11:25:00,8.45,8.45,8.44,8.45,14900.0,8.45,8.45,8.44,8.45,14900.0
2011-01-07 11:30:00,8.44,8.44,8.41,8.43,16600.0,8.44,8.44,8.41,8.43,16600.0
2011-01-07 11:35:00,8.43,8.43,8.4,8.41,15400.0,8.43,8.43,8.4,8.41,15400.0
2011-01-07 11:40:00,8.4,8.43,8.4,8.42,14500.0,8.4,8.43,8.4,8.42,14500.0
2011-01-07 11:45:00,8.42,8.43,8.41,8.43,17900.0,8.42,8.43,8.41,8.43,17900.0
2011-01-07 11:50:00,8.42,8.43,8.4,8.42,13700.0,8.42,8.43,8.4,8.42,13700.0
2011-01-07 11:55:00,8.41,8.41,8.4,8.41,9800.0,8.41,8.41,8.4,8.41,9800.0
2011-01-07 12:00:00,8.42,8.42,8.4,8.41,18700.0,8.42,8.42,8.4,8.41,18700.0
2011-01-07 12:05:00,8.41,8.41,8.4,8.41,4800.0,8.41,8.41,8.4,8.41,4800.0
2011-01-07 12:10:00,8.4,8.41,8.37,8.37,22100.0,8.4,8.41,8.37,8.37,22100.0
2011-01-07 12:15:00,8.37,8.39,8.36,8.38,28200.0,8.37,8.39,8.36,8.38,28200.0
2011-01-07 12:20:00,8.37,8.4,8.37,8.4,11700.0,8.37,8.4,8.37,8.4,11700.0
2011-01-07 12:25:00,8.39,8.4,8.35,8.35,28100.0,8.39,8.4,8.35,8.35,28100.0
2011-01-07 12:30:00,8.35,8.36,8.32,8.32,13500.0,8.35,8.36,8.32,8.32,13500.0
2011-01-07 12:35:00,8.32,8.34,8.3,8.34,31100.0,8.32,8.34,8.3,8.34,31100.0
2011-01-07 12:40:00,8.34,8.34,8.33,8.34,3000.0,8.34,8.34,8.33,8.34,3000.0
2011-01-07 12:45:00,8.34,8.34,8.31,8.32,24500.0,8.34,8.34,8.31,8.32,24500.0
2011-01-07 12:50:00,8.32,8.34,8.27,8.34,86700.0,8.32,8.34,8.27,8.34,86700.0
2011-01-07 12:55:00,8.34,8.35,8.31,8.34,33800.0,8.34,8.35,8.31,8.34,33800.0
2011-01-07 13:00:00,8.35,8.37,8.35,8.36,19000.0,8.35,8.37,8.35,8.36,19000.0
2011-01-07 13:05:00,8.36,8.36,8.34,8.35,16800.0,8.36,8.36,8.34,8.35,16800.0
2011-01-07 13:10:00,8.34,8.35,8.33,8.33,43300.0,8.34,8.35,8.33,8.33,43300.0
2011-01-07 13:15:00,8.33,8.37,8.33,8.37,34000.0,8.33,8.37,8.33,8.37,34000.0
2011-01-07 13:20:00,8.37,8.38,8.36,8.38,12000.0,8.37,8.38,8.36,8.38,12000.0
2011-01-07 13:25:00,8.37,8.38,8.36,8.38,29900.0,8.37,8.38,8.36,8.38,29900.0
2011-01-07 13:30:00,8.37,8.4,8.37,8.4,24500.0,8.37,8.4,8.37,8.4,24500.0
2011-01-07 13:35:00,8.39,8.4,8.39,8.4,8300.0,8.39,8.4,8.39,8.4,8300.0
2011-01-07 13:40:00,8.39,8.4,8.39,8.39,3500.0,8.39,8.4,8.39,8.39,3500.0
2011-01-07 13:45:00,8.4,8.4,8.39,8.39,2600.0,8.4,8.4,8.39,8.39,2600.0
2011-01-07 13:50:00,8.39,8.4,8.37,8.37,10800.0,8.39,8.4,8.37,8.37,10800.0
2011-01-07 13:55:00,8.37,8.38,8.37,8.37,4400.0,8.37,8.38,8.37,8.37,4400.0
2011-01-07 14:00:00,8.37,8.38,8.37,8.37,6000.0,8.37,8.38,8.37,8.37,6000.0
2011-01-07 14:05:00,8.38,8.38,8.37,8.37,4600.0,8.38,8.38,8.37,8.37,4600.0
2011-01-07 14:10:00,8.37,8.38,8.37,8.37,6000.0,8.37,8.38,8.37,8.37,6000.0
2011-01-07 14:15:00,8.37,8.38,8.37,8.37,3700.0,8.37,8.38,8.37,8.37,3700.0
2011-01-07 14:20:00,8.38,8.38,8.37,8.38,11800.0,8.38,8.38,8.37,8.38,11800.0
2011-01-07 14:25:00,8.38,8.38,8.37,8.38,6500.0,8.38,8.38,8.37,8.38,6500.0
2011-01-07 14:30:00,8.38,8.38,8.37,8.37,6100.0,8.38,8.38,8.37,8.37,6100.0
2011-01-07 14:35:00,8.37,8.39,8.37,8.39,10600.0,8.37,8.39,8.37,8.39,10600.0
2011-01-07 14:40:00,8.39,8.39,8.38,8.39,2700.0,8.39,8.39,8.38,8.39,2700.0
2011-01-07 14:45:00,8.38,8.39,8.38,8.38,6600.0,8.38,8.39,8.38,8.38,6600.0
2011-01-07 14:50:00,8.39,8.39,8.38,8.39,7100.0,8.39,8.39,8.38,8.39,7100.0
2011-01-07 14:55:00,8.38,8.39,8.38,8.38,8700.0,8.38,8.39,8.38,8.38,8700.0
2011-01-07 15:00:00,8.39,8.39,8.38,8.39,12500.0,8.39,8.39,8.38,8.39,12500.0
2011-01-07 15:05:00,8.38,8.39,8.38,8.38,8500.0,8.38,8.39,8.38,8.38,8500.0
2011-01-07 15:10:00,8.38,8.39,8.36,8.37,56600.0,8.38,8.39,8.36,8.37,56600.0
2011-01-07 15:15:00,8.38,8.41,8.37,8.41,26300.0,8.38,8.41,8.37,8.41,26300.0
2011-01-07 15:20:00,8.4,8.41,8.39,8.4,16100.0,8.4,8.41,8.39,8.4,16100.0
2011-01-07 15:25:00,8.4,8.4,8.39,8.4,14400.0,8.4,8.4,8.39,8.4,14400.0
2011-01-07 15:30:00,8.4,8.42,8.39,8.4,52400.0,8.4,8.42,8.39,8.4,52400.0
2011-01-07 15:35:00,8.4,8.43,8.4,8.43,59500.0,8.4,8.43,8.4,8.43,59500.0
2011-01-07 15:40:00,8.43,8.43,8.42,8.42,15000.0,8.43,8.43,8.42,8.42,15000.0
2011-01-07 15:45:00,8.43,8.46,8.43,8.44,96300.0,8.43,8.46,8.43,8.44,96300.0
2011-01-07 15:50:00,8.44,8.44,8.43,8.43,76000.0,8.44,8.44,8.43,8.43,76000.0
2011-01-07 15:55:00,8.43,8.44,8.42,8.43,98000.0,8.43,8.44,8.42,8.43,98000.0
2011-01-10 09:30:00,8.4,8.41,8.32,8.32,12300.0,8.4,8.41,8.32,8.32,12300.0
2011-01-10 09:35:00,8.33,8.37,8.33,8.34,4500.0,8.33,8.37,8.33,8.34,4500.0
2011-01-10 09:40:00,8.34,8.4,8.34,8.4,15000.0,8.34,8.4,8.34,8.4,15000.0
2011-01-10 09:45:00,8.39,8.4,8.37,8.37,30900.0,8.39,8.4,8.37,8.37,30900.0
2011-01-10 09:50:00,8.38,8.38,8.32,8.34,32000.0,8.38,8.38,8.32,8.34,32000.0
2011-01-10 09:55:00,8.33,8.35,8.28,8.29,60300.0,8.33,8.35,8.28,8.29,60300.0
2011-01-10 10:00:00,8.29,8.3,8.28,8.3,11800.0,8.29,8.3,8.28,8.3,11800.0
2011-01-10 10:05:00,8.3,8.3,8.27,8.3,17600.0,8.3,8.3,8.27,8.3,17600.0
2011-01-10 10:10:00,8.3,8.38,8.29,8.37,63400.0,8.3,8.38,8.29,8.37,63400.0
2011-01-10 10:15:00,8.37,8.37,8.35,8.36,29000.0,8.37,8.37,8.35,8.36,29000.0
2011-01-10 10:20:00,8.36,8.37,8.33,8.36,28800.0,8.36,8.37,8.33,8.36,28800.0
2011-01-10 10:25:00,8.36,8.4,8.35,8.37,38800.0,8.36,8.4,8.35,8.37,38800.0
2011-01-10 10:30:00,8.38,8.41,8.37,8.4,17500.0,8.38,8.41,8.37,8.4,17500.0
2011-01-10 10:35:00,8.41,8.41,8.4,8.41,5300.0,8.41,8.41,8.4,8.41,5300.0
2011-01-10 10:40:00,8.41,8.41,8.37,8.39,51500.0,8.41,8.41,8.37,8.39,51500.0
2011-01-10 10:45:00,8.39,8.39,8.37,8.39,22900.0,8.39,8.39,8.37,8.39,22900.0
2011-01-10 10:50:00,8.38,8.39,8.37,8.38,9100.0,8.38,8.39,8.37,8.38,9100.0
2011-01-10 10:55:00,8.38,8.38,8.36,8.38,21900.0,8.38,8.38,8.36,8.38,21900.0
2011-01-10 11:00:00,8.38,8.39,8.38,8.38,16600.0,8.38,8.39,8.38,8.38,16600.0
2011-01-10 11:05:00,8.37,8.38,8.36,8.37,11300.0,8.37,8.38,8.36,8.37,11300.0
2011-01-10 11:10:00,8.36,8.39,8.36,8.37,30900.0,8.36,8.39,8.36,8.37,30900.0
2011-01-10 11:15:00,8.37,8.39,8.37,8.38,32100.0,8.37,8.39,8.37,8.38,32100.0
2011-01-10 11:20:00,8.38,8.39,8.37,8.39,26700.0,8.38,8.39,8.37,8.39,26700.0
2011-01-10 11:25:00,8.39,8.39,8.38,8.39,1900.0,8.39,8.39,8.38,8.39,1900.0
2011-01-10 11:30:00,8.39,8.4,8.38,8.39,13800.0,8.39,8.4,8.38,8.39,13800.0
2011-01-10 11:35:00,8.4,8.4,8.4,8.4,2500.0,8.4,8.4,8.4,8.4,2500.0
2011-01-10 11:40:00,8.4,8.4,8.4,8.4,3400.0,8.4,8.4,8.4,8.4,3400.0
2011-01-10 11:45:00,8.4,8.4,8.39,8.39,6200.0,8.4,8.4,8.39,8.39,6200.0
2011-01-10 11:50:00,8.4,8.4,8.4,8.4,4000.0,8.4,8.4,8.4,8.4,4000.0
2011-01-10 11:55:00,8.4,8.44,8.4,8.44,14700.0,8.4,8.44,8.4,8.44,14700.0
2011-01-10 12:00:00,8.44,8.45,8.44,8.45,11700.0,8.44,8.45,8.44,8.45,11700.0
2011-01-10 12:05:00,8.45,8.45,8.44,8.44,7400.0,8.45,8.45,8.44,8.44,7400.0
2011-01-10 12:10:00,8.45,8.45,8.43,8.43,13100.0,8.45,8.45,8.43,8.43,13100.0
2011-01-10 12:15:00,8.43,8.43,8.4,8.42,16800.0,8.43,8.43,8.4,8.42,16800.0
2011-01-10 12:20:00,8.43,8.43,8.4,8.43,27900.0,8.43,8.43,8.4,8.43,27900.0
2011-01-10 12:25:00,8.43,8.45,8.43,8.45,21000.0,8.43,8.45,8.43,8.45,21000.0
2011-01-10 12:30:00,8.44,8.46,8.44,8.45,20600.0,8.44,8.46,8.44,8.45,20600.0
2011-01-10 12:35:00,8.45,8.47,8.44,8.44,16500.0,8.45,8.47,8.44,8.44,16500.0
2011-01-10 12:40:00,8.45,8.46,8.44,8.46,5800.0,8.45,8.46,8.44,8.46,5800.0
2011-01-10 12:45:00,8.46,8.46,8.45,8.46,2600.0,8.46,8.46,8.45,8.46,2600.0
2011-01-10 12:50:00,8.45,8.47,8.45,8.47,1700.0,8.45,8.47,8.45,8.47,1700.0
2011-01-10 12:55:00,8.47,8.47,8.46,8.47,3200.0,8.47,8.47,8.46,8.47,3200.0
2011-01-10 13:00:00,8.47,8.47,8.47,8.47,4100.0,8.47,8.47,8.47,8.47,4100.0
2011-01-10 13:05:00,8.46,8.47,8.46,8.47,5500.0,8.46,8.47,8.46,8.47,5500.0
2011-01-10 13:10:00,8.47,8.48,8.46,8.47,38200.0,8.47,8.48,8.46,8.47,38200.0
2011-01-10 13:15:00,8.47,8.47,8.46,8.46,4600.0,8.47,8.47,8.46,8.46,4600.0
2011-01-10 13:20:00,8.47,8.47,8.46,8.47,3200.0,8.47,8.47,8.46,8.47,3200.0
2011-01-10 13:25:00,8.47,8.48,8.46,8.47,10400.0,8.47,8.48,8.46,8.47,10400.0
2011-01-10 13:30:00,8.48,8.48,8.47,8.48,11200.0,8.48,8.48,8.47,8.48,11200.0
2011-01-10 13:35:00,8.48,8.48,8.47,8.48,3700.0,8.48,8.48,8.47,8.48,3700.0
2011-01-10 13:40:00,8.47,8.48,8.47,8.47,2900.0,8.47,8.48,8.47,8.47,2900.0
2011-01-10 13:45:00,8.47,8.48,8.47,8.48,3400.0,8.47,8.48,8.47,8.48,3400.0
2011-01-10 13:50:00,8.47,8.48,8.47,8.47,20500.0,8.47,8.48,8.47,8.47,20500.0
2011-01-10 13:55:00,8.48,8.48,8.47,8.48,3300.0,8.48,8.48,8.47,8.48,3300.0
2011-01-10 14:00:00,8.47,8.48,8.45,8.47,20200.0,8.47,8.48,8.45,8.47,20200.0
2011-01-10 14:05:00,8.47,8.47,8.45,8.45,8800.0,8.47,8.47,8.45,8.45,8800.0
2011-01-10 14:10:00,8.45,8.46,8.45,8.45,8500.0,8.45,8.46,8.45,8.45,8500.0
2011-01-10 14:15:00,8.45,8.46,8.45,8.45,1500.0,8.45,8.46,8.45,8.45,1500.0
2011-01-10 14:20:00,8.45,8.46,8.45,8.46,15000.0,8.45,8.46,8.45,8.46,15000.0
2011-01-10 14:25:00,8.45,8.46,8.44,8.44,33400.0,8.45,8.46,8.44,8.44,33400.0
2011-01-10 14:30:00,8.45,8.45,8.44,8.44,5100.0,8.45,8.45,8.44,8.44,5100.0
2011-01-10 14:35:00,8.44,8.46,8.44,8.46,15900.0,8.44,8.46,8.44,8.46,15900.0
2011-01-10 14:40:00,8.46,8.46,8.45,8.45,7500.0,8.46,8.46,8.45,8.45,7500.0
2011-01-10 14:45:00,8.46,8.46,8.45,8.45,5600.0,8.46,8.46,8.45,8.45,5600.0
2011-01-10 14:50:00,8.46,8.47,8.45,8.47,12100.0,8.46,8.47,8.45,8.47,12100.0
2011-01-10 14:55:00,8.47,8.47,8.46,8.46,5800.0,8.47,8.47,8.46,8.46,5800.0
2011-01-10 15:00:00,8.46,8.47,8.46,8.47,14100.0,8.46,8.47,8.46,8.47,14100.0
2011-01-10 15:05:00,8.47,8.49,8.46,8.49,29400.0,8.47,8.49,8.46,8.49,29400.0
2011-01-10 15:10:00,8.48,8.49,8.48,8.49,8800.0,8.48,8.49,8.48,8.49,8800.0
2011-01-10 15:15:00,8.49,8.49,8.48,8.48,10600.0,8.49,8.49,8.48,8.48,10600.0
2011-01-10 15:20:00,8.48,8.49,8.47,8.48,58000.0,8.48,8.49,8.47,8.48,58000.0
2011-01-10 15:25:00,8.47,8.48,8.47,8.48,13700.0,8.47,8.48,8.47,8.48,13700.0
2011-01-10 15:30:00,8.48,8.48,8.47,8.48,12800.0,8.48,8.48,8.47,8.48,12800.0
2011-01-10 15:35:00,8.47,8.48,8.47,8.47,15300.0,8.47,8.48,8.47,8.47,15300.0
2011-01-10 15:40:00,8.48,8.48,8.47,8.48,20200.0,8.48,8.48,8.47,8.48,20200.0
2011-01-10 15:45:00,8.48,8.48,8.47,8.48,21400.0,8.48,8.48,8.47,8.48,21400.0
2011-01-10 15:50:00,8.48,8.48,8.47,8.48,38800.0,8.48,8.48,8.47,8.48,38800.0
2011-01-10 15:55:00,8.48,8.48,8.47,8.48,104700.0,8.48,8.48,8.47,8.48,104700.0
2011-01-11 09:30:00,8.54,8.57,8.54,8.55,56600.0,8.54,8.57,8.54,8.55,56600.0
2011-01-11 09:35:00,8.56,8.56,8.52,8.53,46400.0,8.56,8.56,8.52,8.53,46400.0
2011-01-11 09:40:00,8.54,8.54,8.51,8.52,16500.0,8.54,8.54,8.51,8.52,16500.0
2011-01-11 09:45:00,8.52,8.54,8.5,8.5,13400.0,8.52,8.54,8.5,8.5,13400.0
2011-01-11 09:50:00,8.5,8.52,8.5,8.52,13400.0,8.5,8.52,8.5,8.52,13400.0
2011-01-11 09:55:00,8.52,8.53,8.51,8.52,11000.0,8.52,8.53,8.51,8.52,11000.0
2011-01-11 10:00:00,8.52,8.54,8.51,8.53,19000.0,8.52,8.54,8.51,8.53,19000.0
2011-01-11 10:05:00,8.53,8.53,8.52,8.52,9400.0,8.53,8.53,8.52,8.52,9400.0
2011-01-11 10:10:00,8.52,8.53,8.49,8.49,20100.0,8.52,8.53,8.49,8.49,20100.0
2011-01-11 10:15:00,8.49,8.49,8.47,8.47,14000.0,8.49,8.49,8.47,8.47,14000.0
2011-01-11 10:20:00,8.47,8.5,8.45,8.5,28000.0,8.47,8.5,8.45,8.5,28000.0
2011-01-11 10:25:00,8.5,8.51,8.5,8.51,8600.0,8.5,8.51,8.5,8.51,8600.0
2011-01-11 10:30:00,8.5,8.51,8.47,8.48,24800.0,8.5,8.51,8.47,8.48,24800.0
2011-01-11 10:35:00,8.49,8.49,8.48,8.48,4600.0,8.49,8.49,8.48,8.48,4600.0
2011-01-11 10:40:00,8.49,8.49,8.48,8.49,3900.0,8.49,8.49,8.48,8.49,3900.0
2011-01-11 10:45:00,8.48,8.51,8.48,8.5,20700.0,8.48,8.51,8.48,8.5,20700.0
2011-01-11 10:50:00,8.5,8.51,8.5,8.51,16600.0,8.5,8.51,8.5,8.51,16600.0
2011-01-11 10:55:00,8.51,8.51,8.5,8.5,9500.0,8.51,8.51,8.5,8.5,9500.0
2011-01-11 11:00:00,8.5,8.52,8.5,8.51,28200.0,8.5,8.52,8.5,8.51,28200.0
2011-01-11 11:05:00,8.51,8.51,8.5,8.51,5000.0,8.51,8.51,8.5,8.51,5000.0
2011-01-11 11:10:00,8.51,8.51,8.5,8.51,3600.0,8.51,8.51,8.5,8.51,3600.0
2011-01-11 11:15:00,8.5,8.51,8.5,8.51,11800.0,8.5,8.51,8.5,8.51,11800.0
2011-01-11 11:20:00,8.5,8.51,8.5,8.51,2300.0,8.5,8.51,8.5,8.51,2300.0
2011-01-11 11:25:00,8.5,8.51,8.5,8.51,8400.0,8.5,8.51,8.5,8.51,8400.0
2011-01-11 11:30:00,8.5,8.51,8.49,8.49,58800.0,8.5,8.51,8.49,8.49,58800.0
2011-01-11 11:35:00,8.49,8.5,8.49,8.5,5600.0,8.49,8.5,8.49,8.5,5600.0
2011-01-11 11:40:00,8.5,8.52,8.5,8.52,9600.0,8.5,8.52,8.5,8.52,9600.0
2011-01-11 11:45:00,8.51,8.52,8.51,8.51,1100.0,8.51,8.52,8.51,8.51,1100.0
2011-01-11 11:50:00,8.52,8.52,8.51,8.51,1400.0,8.52,8.52,8.51,8.51,1400.0
2011-01-11 11:55:00,8.51,8.52,8.51,8.51,1100.0,8.51,8.52,8.51,8.51,1100.0
2011-01-11 12:00:00,8.52,8.52,8.51,8.52,1200.0,8.52,8.52,8.51,8.52,1200.0
2011-01-11 12:05:00,8.51,8.52,8.51,8.52,1000.0,8.51,8.52,8.51,8.52,1000.0
2011-01-11 12:10:00,8.51,8.53,8.51,8.53,10000.0,8.51,8.53,8.51,8.53,10000.0
2011-01-11 12:15:00,8.52,8.54,8.52,8.53,20300.0,8.52,8.54,8.52,8.53,20300.0
2011-01-11 12:20:00,8.54,8.54,8.53,8.53,2000.0,8.54,8.54,8.53,8.53,2000.0
2011-01-11 12:25:00,8.53,8.53,8.52,8.52,11200.0,8.53,8.53,8.52,8.52,11200.0
2011-01-11 12:30:00,8.52,8.53,8.52,8.53,2100.0,8.52,8.53,8.52,8.53,2100.0
2011-01-11 12:35:00,8.52,8.53,8.52,8.52,2200.0,8.52,8.53,8.52,8.52,2200.0
2011-01-11 12:40:00,8.53,8.53,8.52,8.52,1700.0,8.53,8.53,8.52,8.52,1700.0
2011-01-11 12:45:00,8.53,8.53,8.52,8.53,1300.0,8.53,8.53,8.52,8.53,1300.0
2011-01-11 12:50:00,8.53,8.53,8.52,8.53,1200.0,8.53,8.53,8.52,8.53,1200.0
2011-01-11 12:55:00,8.53,8.54,8.52,8.54,12600.0,8.53,8.54,8.52,8.54,12600.0
2011-01-11 13:00:00,8.53,8.54,8.53,8.54,5900.0,8.53,8.54,8.53,8.54,5900.0
2011-01-11 13:05:00,8.53,8.54,8.51,8.51,16800.0,8.53,8.54,8.51,8.51,16800.0
2011-01-11 13:10:00,8.52,8.52,8.49,8.49,11600.0,8.52,8.52,8.49,8.49,11600.0
2011-01-11 13:15:00,8.5,8.5,8.49,8.49,1800.0,8.5,8.5,8.49,8.49,1800.0
2011-01-11 13:20:00,8.5,8.5,8.49,8.5,7800.0,8.5,8.5,8.49,8.5,7800.0
2011-01-11 13:25:00,8.51,8.51,8.5,8.51,2000.0,8.51,8.51,8.5,8.51,2000.0
2011-01-11 13:30:00,8.51,8.51,8.5,8.5,1800.0,8.51,8.51,8.5,8.5,1800.0
2011-01-11 13:35:00,8.51,8.51,8.5,8.5,5100.0,8.51,8.51,8.5,8.5,5100.0
2011-01-11 13:40:00,8.5,8.51,8.5,8.5,1200.0,8.5,8.51,8.5,8.5,1200.0
2011-01-11 13:45:00,8.51,8.51,8.5,8.5,1600.0,8.51,8.51,8.5,8.5,1600.0
2011-01-11 13:50:00,8.5,8.51,8.48,8.48,13400.0,8.5,8.51,8.48,8.48,13400.0
2011-01-11 13:55:00,8.49,8.49,8.46,8.46,8900.0,8.49,8.49,8.46,8.46,8900.0
2011-01-11 14:00:00,8.47,8.47,8.45,8.46,8400.0,8.47,8.47,8.45,8.46,8400.0
2011-01-11 14:05:00,8.45,8.46,8.44,8.45,17700.0,8.45,8.46,8.44,8.45,17700.0
2011-01-11 14:10:00,8.44,8.47,8.44,8.47,12200.0,8.44,8.47,8.44,8.47,12200.0
2011-01-11 14:15:00,8.47,8.47,8.46,8.47,2000.0,8.47,8.47,8.46,8.47,2000.0
2011-01-11 14:20:00,8.46,8.47,8.46,8.46,2600.0,8.46,8.47,8.46,8.46,2600.0
2011-01-11 14:25:00,8.46,8.47,8.46,8.47,1900.0,8.46,8.47,8.46,8.47,1900.0
2011-01-11 14:30:00,8.46,8.47,8.46,8.46,2300.0,8.46,8.47,8.46,8.46,2300.0
2011-01-11 14:35:00,8.46,8.48,8.46,8.48,7900.0,8.46,8.48,8.46,8.48,7900.0
2011-01-11 14:40:00,8.47,8.48,8.47,8.47,3000.0,8.47,8.48,8.47,8.47,3000.0
2011-01-11 14:45:00,8.47,8.48,8.47,8.47,2800.0,8.47,8.48,8.47,8.47,2800.0
2011-01-11 14:50:00,8.48,8.48,8.47,8.47,9300.0,8.48,8.48,8.47,8.47,9300.0
2011-01-11 14:55:00,8.47,8.49,8.47,8.48,14300.0,8.47,8.49,8.47,8.48,14300.0
2011-01-11 15:00:00,8.48,8.49,8.48,8.49,5700.0,8.48,8.49,8.48,8.49,5700.0
2011-01-11 15:05:00,8.48,8.49,8.48,8.49,29600.0,8.48,8.49,8.48,8.49,29600.0
2011-01-11 15:10:00,8.48,8.48,8.47,8.47,9400.0,8.48,8.48,8.47,8.47,9400.0
2011-01-11 15:15:00,8.47,8.48,8.47,8.47,2600.0,8.47,8.48,8.47,8.47,2600.0
2011-01-11 15:20:00,8.47,8.48,8.47,8.47,4400.0,8.47,8.48,8.47,8.47,4400.0
2011-01-11 15:25:00,8.47,8.48,8.47,8.48,4300.0,8.47,8.48,8.47,8.48,4300.0
2011-01-11 15:30:00,8.47,8.48,8.46,8.46,16100.0,8.47,8.48,8.46,8.46,16100.0
2011-01-11 15:35:00,8.46,8.47,8.46,8.46,8000.0,8.46,8.47,8.46,8.46,8000.0
2011-01-11 15:40:00,8.46,8.46,8.44,8.44,24900.0,8.46,8.46,8.44,8.44,24900.0
2011-01-11 15:45:00,8.44,8.45,8.44,8.44,14600.0,8.44,8.45,8.44,8.44,14600.0
2011-01-11 15:50:00,8.45,8.45,8.44,8.45,22900.0,8.45,8.45,8.44,8.45,22900.0
2011-01-11 15:55:00,8.45,8.46,8.44,8.46,92100.0,8.45,8.46,8.44,8.46,92100.0
2011-01-12 09:30:00,8.54,8.55,8.51,8.52,16400.0,8.54,8.55,8.51,8.52,16400.0
2011-01-12 09:35:00,8.52,8.55,8.51,8.55,21400.0,8.52,8.55,8.51,8.55,21400.0
2011-01-12 09:40:00,8.55,8.57,8.52,8.55,31600.0,8.55,8.57,8.52,8.55,31600.0
2011-01-12 09:45:00,8.54,8.56,8.54,8.54,23700.0,8.54,8.56,8.54,8.54,23700.0
2011-01-12 09:50:00,8.54,8.55,8.54,8.55,10400.0,8.54,8.55,8.54,8.55,10400.0
2011-01-12 09:55:00,8.55,8.55,8.55,8.55,900.0,8.55,8.55,8.55,8.55,900.0
2011-01-12 10:00:00,8.55,8.55,8.55,8.55,3000.0,8.55,8.55,8.55,8.55,3000.0
2011-01-12 10:05:00,8.55,8.55,8.54,8.55,2600.0,8.55,8.55,8.54,8.55,2600.0
2011-01-12 10:10:00,8.55,8.55,8.54,8.55,11300.0,8.55,8.55,8.54,8.55,11300.0
2011-01-12 10:15:00,8.55,8.56,8.54,8.56,47600.0,8.55,8.56,8.54,8.56,47600.0
2011-01-12 10:20:00,8.56,8.56,8.55,8.56,3600.0,8.56,8.56,8.55,8.56,3600.0
2011-01-12 10:25:00,8.56,8.56,8.55,8.56,3300.0,8.56,8.56,8.55,8.56,3300.0
2011-01-12 10:30:00,8.56,8.56,8.55,8.56,14000.0,8.56,8.56,8.55,8.56,14000.0
2011-01-12 10:35:00,8.56,8.56,8.55,8.56,3200.0,8.56,8.56,8.55,8.56,3200.0
2011-01-12 10:40:00,8.56,8.56,8.56,8.56,1400.0,8.56,8.56,8.56,8.56,1400.0
2011-01-12 10:45:00,8.56,8.56,8.55,8.56,1200.0,8.56,8.56,8.55,8.56,1200.0
2011-01-12 10:50:00,8.56,8.56,8.54,8.55,58300.0,8.56,8.56,8.54,8.55,58300.0
2011-01-12 10:55:00,8.55,8.56,8.55,8.56,5600.0,8.55,8.56,8.55,8.56,5600.0
2011-01-12 11:00:00,8.56,8.56,8.55,8.56,1600.0,8.56,8.56,8.55,8.56,1600.0
2011-01-12 11:05:00,8.55,8.56,8.55,8.56,12600.0,8.55,8.56,8.55,8.56,12600.0
2011-01-12 11:10:00,8.56,8.56,8.54,8.56,40900.0,8.56,8.56,8.54,8.56,40900.0
2011-01-12 11:15:00,8.56,8.56,8.55,8.56,2100.0,8.56,8.56,8.55,8.56,2100.0
2011-01-12 11:20:00,8.55,8.56,8.55,8.56,4400.0,8.55,8.56,8.55,8.56,4400.0
2011-01-12 11:25:00,8.56,8.56,8.55,8.56,1600.0,8.56,8.56,8.55,8.56,1600.0
2011-01-12 11:30:00,8.56,8.56,8.55,8.56,1200.0,8.56,8.56,8.55,8.56,1200.0
2011-01-12 11:35:00,8.55,8.56,8.54,8.54,9800.0,8.55,8.56,8.54,8.54,9800.0
2011-01-12 11:40:00,8.54,8.55,8.54,8.55,500.0,8.54,8.55,8.54,8.55,500.0
2011-01-12 11:45:00,8.54,8.55,8.54,8.55,1200.0,8.54,8.55,8.54,8.55,1200.0
2011-01-12 11:50:00,8.55,8.55,8.54,8.55,2100.0,8.55,8.55,8.54,8.55,2100.0
2011-01-12 11:55:00,8.55,8.55,8.54,8.54,1200.0,8.55,8.55,8.54,8.54,1200.0
2011-01-12 12:00:00,8.54,8.55,8.54,8.55,6000.0,8.54,8.55,8.54,8.55,6000.0
2011-01-12 12:05:00,8.55,8.55,8.54,8.55,1800.0,8.55,8.55,8.54,8.55,1800.0
2011-01-12 12:10:00,8.55,8.55,8.54,8.55,2100.0,8.55,8.55,8.54,8.55,2100.0
2011-01-12 12:15:00,8.55,8.55,8.52,8.53,13900.0,8.55,8.55,8.52,8.53,13900.0
2011-01-12 12:20:00,8.52,8.53,8.52,8.53,900.0,8.52,8.53,8.52,8.53,900.0
2011-01-12 12:25:00,8.53,8.53,8.52,8.53,1100.0,8.53,8.53,8.52,8.53,1100.0
2011-01-12 12:30:00,8.52,8.53,8.52,8.52,2200.0,8.52,8.53,8.52,8.52,2200.0
2011-01-12 12:35:00,8.52,8.53,8.52,8.53,1100.0,8.52,8.53,8.52,8.53,1100.0
2011-01-12 12:40:00,8.53,8.53,8.52,8.53,2400.0,8.53,8.53,8.52,8.53,2400.0
2011-01-12 12:45:00,8.52,8.53,8.52,8.53,1800.0,8.52,8.53,8.52,8.53,1800.0
2011-01-12 12:50:00,8.52,8.53,8.52,8.53,2700.0,8.52,8.53,8.52,8.53,2700.0
2011-01-12 12:55:00,8.52,8.53,8.52,8.52,2400.0,8.52,8.53,8.52,8.52,2400.0
2011-01-12 13:00:00,8.53,8.53,8.52,8.52,1300.0,8.53,8.53,8.52,8.52,1300.0
2011-01-12 13:05:00,8.53,8.53,8.52,8.53,3400.0,8.53,8.53,8.52,8.53,3400.0
2011-01-12 13:10:00,8.53,8.53,8.52,8.52,1700.0,8.53,8.53,8.52,8.52,1700.0
2011-01-12 13:15:00,8.53,8.53,8.52,8.52,5900.0,8.53,8.53,8.52,8.52,5900.0
2011-01-12 13:20:00,8.52,8.53,8.52,8.53,1900.0,8.52,8.53,8.52,8.53,1900.0
2011-01-12 13:25:00,8.53,8.53,8.52,8.52,900.0,8.53,8.53,8.52,8.52,900.0
2011-01-12 13:30:00,8.52,8.53,8.52,8.52,4600.0,8.52,8.53,8.52,8.52,4600.0
2011-01-12 13:35:00,8.52,8.53,8.52,8.52,1100.0,8.52,8.53,8.52,8.52,1100.0
2011-01-12 13:40:00,8.52,8.53,8.52,8.53,8700.0,8.52,8.53,8.52,8.53,8700.0
2011-01-12 13:45:00,8.53,8.55,8.53,8.55,60000.0,8.53,8.55,8.53,8.55,60000.0
2011-01-12 13:50:00,8.55,8.55,8.54,8.55,2800.0,8.55,8.55,8.54,8.55,2800.0
2011-01-12 13:55:00,8.55,8.56,8.54,8.56,48900.0,8.55,8.56,8.54,8.56,48900.0
2011-01-12 14:00:00,8.56,8.56,8.55,8.55,5400.0,8.56,8.56,8.55,8.55,5400.0
2011-01-12 14:05:00,8.56,8.56,8.55,8.55,1400.0,8.56,8.56,8.55,8.55,1400.0
2011-01-12 14:10:00,8.55,8.56,8.55,8.55,5900.0,8.55,8.56,8.55,8.55,5900.0
2011-01-12 14:15:00,8.55,8.56,8.55,8.55,8000.0,8.55,8.56,8.55,8.55,8000.0
2011-01-12 14:20:00,8.56,8.56,8.55,8.55,2300.0,8.56,8.56,8.55,8.55,2300.0
2011-01-12 14:25:00,8.55,8.56,8.55,8.55,3600.0,8.55,8.56,8.55,8.55,3600.0
2011-01-12 14:30:00,8.56,8.56,8.55,8.56,1700.0,8.56,8.56,8.55,8.56,1700.0
2011-01-12 14:35:00,8.55,8.56,8.55,8.55,1400.0,8.55,8.56,8.55,8.55,1400.0
2011-01-12 14:40:00,8.56,8.56,8.55,8.55,2400.0,8.56,8.56,8.55,8.55,2400.0
2011-01-12 14:45:00,8.56,8.56,8.55,8.55,1800.0,8.56,8.56,8.55,8.55,1800.0
2011-01-12 14:50:00,8.56,8.56,8.55,8.56,4100.0,8.56,8.56,8.55,8.56,4100.0
2011-01-12 14:55:00,8.56,8.56,8.55,8.56,2000.0,8.56,8.56,8.55,8.56,2000.0
2011-01-12 15:00:00,8.55,8.56,8.55,8.56,8800.0,8.55,8.56,8.55,8.56,8800.0
2011-01-12 15:05:00,8.56,8.56,8.55,8.55,2300.0,8.56,8.56,8.55,8.55,2300.0
2011-01-12 15:10:00,8.55,8.56,8.55,8.55,12300.0,8.55,8.56,8.55,8.55,12300.0
2011-01-12 15:15:00,8.55,8.56,8.55,8.56,10300.0,8.55,8.56,8.55,8.56,10300.0
2011-01-12 15:20:00,8.56,8.56,8.55,8.56,17300.0,8.56,8.56,8.55,8.56,17300.0
2011-01-12 15:25:00,8.55,8.57,8.55,8.57,24800.0,8.55,8.57,8.55,8.57,24800.0
2011-01-12 15:30:00,8.57,8.57,8.56,8.56,9100.0,8.57,8.57,8.56,8.56,9100.0
2011-01-12 15:35:00,8.57,8.58,8.56,8.57,30000.0,8.57,8.58,8.56,8.57,30000.0
2011-01-12 15:40:00,8.58,8.58,8.57,8.57,20000.0,8.58,8.58,8.57,8.57,20000.0
2011-01-12 15:45:00,8.57,8.59,8.57,8.58,39600.0,8.57,8.59,8.57,8.58,39600.0
2011-01-12 15:50:00,8.59,8.6,8.58,8.6,126200.0,8.59,8.6,8.58,8.6,126200.0
2011-01-12 15:55:00,8.59,8.6,8.59,8.6,70900.0,8.59,8.6,8.59,8.6,70900.0
2011-01-13 09:30:00,8.6,8.63,8.58,8.61,6700.0,8.6,8.63,8.58,8.61,6700.0
2011-01-13 09:35:00,8.61,8.61,8.58,8.61,6800.0,8.61,8.61,8.58,8.61,6800.0
2011-01-13 09:40:00,8.6,8.6,8.57,8.57,11900.0,8.6,8.6,8.57,8.57,11900.0
2011-01-13 09:45:00,8.58,8.58,8.54,8.55,15900.0,8.58,8.58,8.54,8.55,15900.0
2011-01-13 09:50:00,8.56,8.56,8.55,8.56,2200.0,8.56,8.56,8.55,8.56,2200.0
2011-01-13 09:55:00,8.56,8.56,8.54,8.54,12300.0,8.56,8.56,8.54,8.54,12300.0
2011-01-13 10:00:00,8.54,8.55,8.52,8.52,14600.0,8.54,8.55,8.52,8.52,14600.0
2011-01-13 10:05:00,8.52,8.52,8.49,8.51,32200.0,8.52,8.52,8.49,8.51,32200.0
2011-01-13 10:10:00,8.52,8.52,8.5,8.5,20900.0,8.52,8.52,8.5,8.5,20900.0
2011-01-13 10:15:00,8.51,8.52,8.5,8.51,78600.0,8.51,8.52,8.5,8.51,78600.0
2011-01-13 10:20:00,8.51,8.54,8.51,8.52,25500.0,8.51,8.54,8.51,8.52,25500.0
2011-01-13 10:25:00,8.53,8.53,8.5,8.52,36600.0,8.53,8.53,8.5,8.52,36600.0
2011-01-13 10:30:00,8.52,8.55,8.52,8.54,48300.0,8.52,8.55,8.52,8.54,48300.0
2011-01-13 10:35:00,8.55,8.57,8.54,8.57,43800.0,8.55,8.57,8.54,8.57,43800.0
2011-01-13 10:40:00,8.57,8.59,8.56,8.56,22300.0,8.57,8.59,8.56,8.56,22300.0
2011-01-13 10:45:00,8.57,8.57,8.56,8.57,7200.0,8.57,8.57,8.56,8.57,7200.0
2011-01-13 10:50:00,8.56,8.57,8.56,8.56,4100.0,8.56,8.57,8.56,8.56,4100.0
2011-01-13 10:55:00,8.56,8.57,8.56,8.57,10200.0,8.56,8.57,8.56,8.57,10200.0
2011-01-13 11:00:00,8.56,8.57,8.56,8.57,9900.0,8.56,8.57,8.56,8.57,9900.0
2011-01-13 11:05:00,8.56,8.57,8.54,8.54,33400.0,8.56,8.57,8.54,8.54,33400.0
2011-01-13 11:10:00,8.54,8.55,8.54,8.54,2100.0,8.54,8.55,8.54,8.54,2100.0
2011-01-13 11:15:00,8.54,8.55,8.54,8.54,3700.0,8.54,8.55,8.54,8.54,3700.0
2011-01-13 11:20:00,8.54,8.55,8.54,8.54,3000.0,8.54,8.55,8.54,8.54,3000.0
2011-01-13 11:25:00,8.55,8.55,8.54,8.55,9200.0,8.55,8.55,8.54,8.55,9200.0
2011-01-13 11:30:00,8.55,8.58,8.54,8.57,25700.0,8.55,8.58,8.54,8.57,25700.0
2011-01-13 11:35:00,8.58,8.58,8.56,8.56,2800.0,8.58,8.58,8.56,8.56,2800.0
2011-01-13 11:40:00,8.56,8.57,8.56,8.57,9400.0,8.56,8.57,8.56,8.57,9400.0
2011-01-13 11:45:00,8.56,8.57,8.55,8.55,31500.0,8.56,8.57,8.55,8.55,31500.0
2011-01-13 11:50:00,8.55,8.56,8.55,8.56,600.0,8.55,8.56,8.55,8.56,600.0
2011-01-13 11:55:00,8.55,8.56,8.55,8.55,13500.0,8.55,8.56,8.55,8.55,13500.0
2011-01-13 12:00:00,8.55,8.56,8.55,8.56,900.0,8.55,8.56,8.55,8.56,900.0
2011-01-13 12:05:00,8.55,8.56,8.55,8.56,1900.0,8.55,8.56,8.55,8.56,1900.0
2011-01-13 12:10:00,8.56,8.56,8.55,8.56,13200.0,8.56,8.56,8.55,8.56,13200.0
2011-01-13 12:15:00,8.56,8.57,8.55,8.56,5900.0,8.56,8.57,8.55,8.56,5900.0
2011-01-13 12:20:00,8.56,8.57,8.56,8.57,1400.0,8.56,8.57,8.56,8.57,1400.0
2011-01-13 12:25:00,8.56,8.57,8.56,8.56,2200.0,8.56,8.57,8.56,8.56,2200.0
2011-01-13 12:30:00,8.57,8.57,8.56,8.56,1400.0,8.57,8.57,8.56,8.56,1400.0
2011-01-13 12:35:00,8.56,8.57,8.55,8.55,10500.0,8.56,8.57,8.55,8.55,10500.0
2011-01-13 12:40:00,8.55,8.56,8.55,8.56,2300.0,8.55,8.56,8.55,8.56,2300.0
2011-01-13 12:45:00,8.56,8.56,8.55,8.56,1900.0,8.56,8.56,8.55,8.56,1900.0
2011-01-13 12:50:00,8.56,8.56,8.55,8.56,1600.0,8.56,8.56,8.55,8.56,1600.0
2011-01-13 12:55:00,8.55,8.58,8.55,8.58,15900.0,8.55,8.58,8.55,8.58,15900.0
2011-01-13 13:00:00,8.58,8.58,8.56,8.57,14000.0,8.58,8.58,8.56,8.57,14000.0
2011-01-13 13:05:00,8.57,8.57,8.56,8.57,12000.0,8.57,8.57,8.56,8.57,12000.0
2011-01-13 13:10:00,8.56,8.58,8.56,8.58,6500.0,8.56,8.58,8.56,8.58,6500.0
2011-01-13 13:15:00,8.58,8.6,8.57,8.59,27800.0,8.58,8.6,8.57,8.59,27800.0
2011-01-13 13:20:00,8.6,8.6,8.58,8.59,9300.0,8.6,8.6,8.58,8.59,9300.0
2011-01-13 13:25:00,8.59,8.59,8.58,8.58,4500.0,8.59,8.59,8.58,8.58,4500.0
2011-01-13 13:30:00,8.58,8.59,8.58,8.58,3000.0,8.58,8.59,8.58,8.58,3000.0
2011-01-13 13:35:00,8.59,8.59,8.58,8.59,3100.0,8.59,8.59,8.58,8.59,3100.0
2011-01-13 13:40:00,8.59,8.59,8.58,8.58,6900.0,8.59,8.59,8.58,8.58,6900.0
2011-01-13 13:45:00,8.58,8.59,8.58,8.59,6200.0,8.58,8.59,8.58,8.59,6200.0
2011-01-13 13:50:00,8.58,8.59,8.58,8.59,2500.0,8.58,8.59,8.58,8.59,2500.0
2011-01-13 13:55:00,8.59,8.59,8.58,8.58,4700.0,8.59,8.59,8.58,8.58,4700.0
2011-01-13 14:00:00,8.58,8.59,8.58,8.58,8700.0,8.58,8.59,8.58,8.58,8700.0
2011-01-13 14:05:00,8.59,8.59,8.58,8.59,4800.0,8.59,8.59,8.58,8.59,4800.0
2011-01-13 14:10:00,8.58,8.59,8.57,8.58,40600.0,8.58,8.59,8.57,8.58,40600.0
2011-01-13 14:15:00,8.58,8.58,8.57,8.58,8700.0,8.58,8.58,8.57,8.58,8700.0
2011-01-13 14:20:00,8.58,8.58,8.57,8.58,7900.0,8.58,8.58,8.57,8.58,7900.0
2011-01-13 14:25:00,8.58,8.59,8.57,8.58,27800.0,8.58,8.59,8.57,8.58,27800.0
2011-01-13 14:30:00,8.58,8.59,8.57,8.58,42300.0,8.58,8.59,8.57,8.58,42300.0
2011-01-13 14:35:00,8.58,8.59,8.55,8.57,113100.0,8.58,8.59,8.55,8.57,113100.0
2011-01-13 14:40:00,8.57,8.57,8.55,8.55,68900.0,8.57,8.57,8.55,8.55,68900.0
2011-01-13 14:45:00,8.55,8.56,8.55,8.56,3800.0,8.55,8.56,8.55,8.56,3800.0
2011-01-13 14:50:00,8.56,8.56,8.55,8.56,6900.0,8.56,8.56,8.55,8.56,6900.0
2011-01-13 14:55:00,8.56,8.56,8.55,8.55,46400.0,8.56,8.56,8.55,8.55,46400.0
2011-01-13 15:00:00,8.55,8.56,8.55,8.55,8200.0,8.55,8.56,8.55,8.55,8200.0
2011-01-13 15:05:00,8.56,8.56,8.55,8.56,5300.0,8.56,8.56,8.55,8.56,5300.0
2011-01-13 15:10:00,8.56,8.56,8.55,8.55,3500.0,8.56,8.56,8.55,8.55,3500.0
2011-01-13 15:15:00,8.55,8.56,8.55,8.56,6500.0,8.55,8.56,8.55,8.56,6500.0
2011-01-13 15:20:00,8.55,8.57,8.55,8.57,39300.0,8.55,8.57,8.55,8.57,39300.0
2011-01-13 15:25:00,8.56,8.57,8.56,8.56,11800.0,8.56,8.57,8.56,8.56,11800.0
2011-01-13 15:30:00,8.57,8.57,8.56,8.56,21600.0,8.57,8.57,8.56,8.56,21600.0
2011-01-13 15:35:00,8.56,8.57,8.56,8.57,11600.0,8.56,8.57,8.56,8.57,11600.0
2011-01-13 15:40:00,8.56,8.57,8.56,8.56,21200.0,8.56,8.57,8.56,8.56,21200.0
2011-01-13 15:45:00,8.57,8.57,8.56,8.57,17900.0,8.57,8.57,8.56,8.57,17900.0
2011-01-13 15:50:00,8.56,8.6,8.56,8.58,82700.0,8.56,8.6,8.56,8.58,82700.0
2011-01-13 15:55:00,8.58,8.6,8.58,8.58,80000.0,8.58,8.6,8.58,8.58,80000.0
2011-01-14 09:30:00,8.59,8.6,8.58,8.6,20300.0,8.59,8.6,8.58,8.6,20300.0
2011-01-14 09:35:00,8.6,8.61,8.59,8.6,37300.0,8.6,8.61,8.59,8.6,37300.0
2011-01-14 09:40:00,8.6,8.63,8.6,8.62,22200.0,8.6,8.63,8.6,8.62,22200.0
2011-01-14 09:45:00,8.62,8.65,8.62,8.64,36700.0,8.62,8.65,8.62,8.64,36700.0
2011-01-14 09:50:00,8.64,8.64,8.62,8.62,6400.0,8.64,8.64,8.62,8.62,6400.0
2011-01-14 09:55:00,8.61,8.62,8.6,8.62,9900.0,8.61,8.62,8.6,8.62,9900.0
2011-01-14 10:00:00,8.62,8.65,8.62,8.64,10600.0,8.62,8.65,8.62,8.64,10600.0
2011-01-14 10:05:00,8.63,8.64,8.61,8.64,12700.0,8.63,8.64,8.61,8.64,12700.0
2011-01-14 10:10:00,8.64,8.65,8.64,8.64,5100.0,8.64,8.65,8.64,8.64,5100.0
2011-01-14 10:15:00,8.64,8.64,8.63,8.64,1300.0,8.64,8.64,8.63,8.64,1300.0
2011-01-14 10:20:00,8.64,8.64,8.64,8.64,800.0,8.64,8.64,8.64,8.64,800.0
2011-01-14 10:25:00,8.64,8.64,8.63,8.63,3800.0,8.64,8.64,8.63,8.63,3800.0
2011-01-14 10:30:00,8.64,8.65,8.62,8.65,22400.0,8.64,8.65,8.62,8.65,22400.0
2011-01-14 10:35:00,8.65,8.68,8.64,8.67,28000.0,8.65,8.68,8.64,8.67,28000.0
2011-01-14 10:40:00,8.67,8.68,8.66,8.68,11500.0,8.67,8.68,8.66,8.68,11500.0
2011-01-14 10:45:00,8.68,8.68,8.67,8.68,7900.0,8.68,8.68,8.67,8.68,7900.0
2011-01-14 10:50:00,8.68,8.68,8.67,8.67,15200.0,8.68,8.68,8.67,8.67,15200.0
2011-01-14 10:55:00,8.67,8.67,8.64,8.65,6600.0,8.67,8.67,8.64,8.65,6600.0
2011-01-14 11:00:00,8.64,8.65,8.64,8.64,3500.0,8.64,8.65,8.64,8.64,3500.0
2011-01-14 11:05:00,8.65,8.67,8.65,8.67,20200.0,8.65,8.67,8.65,8.67,20200.0
2011-01-14 11:10:00,8.67,8.68,8.65,8.66,33500.0,8.67,8.68,8.65,8.66,33500.0
2011-01-14 11:15:00,8.65,8.66,8.63,8.64,11400.0,8.65,8.66,8.63,8.64,11400.0
2011-01-14 11:20:00,8.64,8.64,8.63,8.63,5700.0,8.64,8.64,8.63,8.63,5700.0
2011-01-14 11:25:00,8.63,8.63,8.62,8.63,5400.0,8.63,8.63,8.62,8.63,5400.0
2011-01-14 11:30:00,8.63,8.63,8.62,8.63,6600.0,8.63,8.63,8.62,8.63,6600.0
2011-01-14 11:35:00,8.63,8.63,8.61,8.63,16200.0,8.63,8.63,8.61,8.63,16200.0
2011-01-14 11:40:00,8.63,8.63,8.63,8.63,1900.0,8.63,8.63,8.63,8.63,1900.0
2011-01-14 11:45:00,8.63,8.63,8.62,8.63,1000.0,8.63,8.63,8.62,8.63,1000.0
2011-01-14 11:50:00,8.63,8.64,8.63,8.63,36900.0,8.63,8.64,8.63,8.63,36900.0
2011-01-14 11:55:00,8.64,8.64,8.63,8.64,2400.0,8.64,8.64,8.63,8.64,2400.0
2011-01-14 12:00:00,8.64,8.64,8.64,8.64,10000.0,8.64,8.64,8.64,8.64,10000.0
2011-01-14 12:05:00,8.65,8.67,8.64,8.67,12400.0,8.65,8.67,8.64,8.67,12400.0
2011-01-14 12:10:00,8.67,8.68,8.66,8.68,21300.0,8.67,8.68,8.66,8.68,21300.0
2011-01-14 12:15:00,8.68,8.69,8.68,8.69,27200.0,8.68,8.69,8.68,8.69,27200.0
2011-01-14 12:20:00,8.69,8.7,8.69,8.7,21000.0,8.69,8.7,8.69,8.7,21000.0
2011-01-14 12:25:00,8.69,8.71,8.69,8.71,82400.0,8.69,8.71,8.69,8.71,82400.0
2011-01-14 12:30:00,8.7,8.72,8.7,8.72,20200.0,8.7,8.72,8.7,8.72,20200.0
2011-01-14 12:35:00,8.72,8.73,8.71,8.72,13900.0,8.72,8.73,8.71,8.72,13900.0
2011-01-14 12:40:00,8.72,8.73,8.71,8.72,19200.0,8.72,8.73,8.71,8.72,19200.0
2011-01-14 12:45:00,8.72,8.73,8.72,8.72,17200.0,8.72,8.73,8.72,8.72,17200.0
2011-01-14 12:50:00,8.73,8.74,8.73,8.73,86300.0,8.73,8.74,8.73,8.73,86300.0
2011-01-14 12:55:00,8.73,8.73,8.7,8.7,111000.0,8.73,8.73,8.7,8.7,111000.0
2011-01-14 13:00:00,8.71,8.72,8.71,8.72,19800.0,8.71,8.72,8.71,8.72,19800.0
2011-01-14 13:05:00,8.71,8.74,8.7,8.73,83100.0,8.71,8.74,8.7,8.73,83100.0
2011-01-14 13:10:00,8.74,8.74,8.73,8.74,195600.0,8.74,8.74,8.73,8.74,195600.0
2011-01-14 13:15:00,8.74,8.76,8.73,8.74,80400.0,8.74,8.76,8.73,8.74,80400.0
2011-01-14 13:20:00,8.74,8.75,8.74,8.74,28700.0,8.74,8.75,8.74,8.74,28700.0
2011-01-14 13:25:00,8.74,8.75,8.74,8.75,5800.0,8.74,8.75,8.74,8.75,5800.0
2011-01-14 13:30:00,8.74,8.75,8.74,8.74,23600.0,8.74,8.75,8.74,8.74,23600.0
2011-01-14 13:35:00,8.74,8.75,8.74,8.74,8500.0,8.74,8.75,8.74,8.74,8500.0
2011-01-14 13:40:00,8.74,8.75,8.74,8.74,6000.0,8.74,8.75,8.74,8.74,6000.0
2011-01-14 13:45:00,8.74,8.75,8.74,8.74,60000.0,8.74,8.75,8.74,8.74,60000.0
2011-01-14 13:50:00,8.75,8.75,8.74,8.75,15100.0,8.75,8.75,8.74,8.75,15100.0
2011-01-14 13:55:00,8.74,8.74,8.73,8.74,62100.0,8.74,8.74,8.73,8.74,62100.0
2011-01-14 14:00:00,8.75,8.76,8.75,8.76,133400.0,8.75,8.76,8.75,8.76,133400.0
2011-01-14 14:05:00,8.76,8.76,8.75,8.75,4200.0,8.76,8.76,8.75,8.75,4200.0
2011-01-14 14:10:00,8.75,8.76,8.75,8.75,16400.0,8.75,8.76,8.75,8.75,16400.0
2011-01-14 14:15:00,8.76,8.79,8.76,8.77,70000.0,8.76,8.79,8.76,8.77,70000.0
2011-01-14 14:20:00,8.77,8.8,8.77,8.79,31600.0,8.77,8.8,8.77,8.79,31600.0
2011-01-14 14:25:00,8.8,8.8,8.77,8.8,41900.0,8.8,8.8,8.77,8.8,41900.0
2011-01-14 14:30:00,8.79,8.8,8.77,8.8,45700.0,8.79,8.8,8.77,8.8,45700.0
2011-01-14 14:35:00,8.8,8.82,8.79,8.81,77200.0,8.8,8.82,8.79,8.81,77200.0
2011-01-14 14:40:00,8.8,8.8,8.78,8.78,14800.0,8.8,8.8,8.78,8.78,14800.0
2011-01-14 14:45:00,8.78,8.79,8.77,8.79,21500.0,8.78,8.79,8.77,8.79,21500.0
2011-01-14 14:50:00,8.79,8.8,8.78,8.8,16100.0,8.79,8.8,8.78,8.8,16100.0
2011-01-14 14:55:00,8.8,8.81,8.8,8.81,36200.0,8.8,8.81,8.8,8.81,36200.0
2011-01-14 15:00:00,8.81,8.81,8.8,8.8,12200.0,8.81,8.81,8.8,8.8,12200.0
2011-01-14 15:05:00,8.81,8.84,8.8,8.83,73400.0,8.81,8.84,8.8,8.83,73400.0
2011-01-14 15:10:00,8.83,8.87,8.83,8.86,164500.0,8.83,8.87,8.83,8.86,164500.0
2011-01-14 15:15:00,8.87,8.88,8.86,8.87,44400.0,8.87,8.88,8.86,8.87,44400.0
2011-01-14 15:20:00,8.88,8.88,8.84,8.88,120800.0,8.88,8.88,8.84,8.88,120800.0
2011-01-14 15:25:00,8.88,8.88,8.85,8.86,218400.0,8.88,8.88,8.85,8.86,218400.0
2011-01-14 15:30:00,8.86,8.87,8.81,8.81,287600.0,8.86,8.87,8.81,8.81,287600.0
2011-01-14 15:35:00,8.81,8.82,8.78,8.78,67700.0,8.81,8.82,8.78,8.78,67700.0
2011-01-14 15:40:00,8.78,8.79,8.78,8.78,23800.0,8.78,8.79,8.78,8.78,23800.0
2011-01-14 15:45:00,8.78,8.79,8.78,8.78,67500.0,8.78,8.79,8.78,8.78,67500.0
2011-01-14 15:50:00,8.79,8.79,8.78,8.79,54300.0,8.79,8.79,8.78,8.79,54300.0
2011-01-14 15:55:00,8.78,8.83,8.78,8.82,346900.0,8.78,8.83,8.78,8.82,346900.0
2011-01-18 09:30:00,8.82,8.97,8.82,8.95,36600.0,8.82,8.97,8.82,8.95,36600.0
2011-01-18 09:35:00,8.93,8.98,8.92,8.96,44400.0,8.93,8.98,8.92,8.96,44400.0
2011-01-18 09:40:00,8.97,9.04,8.95,9.03,143000.0,8.97,9.04,8.95,9.03,143000.0
2011-01-18 09:45:00,9.04,9.08,9.02,9.06,115700.0,9.04,9.08,9.02,9.06,115700.0
2011-01-18 09:50:00,9.06,9.07,9.04,9.06,100400.0,9.06,9.07,9.04,9.06,100400.0
2011-01-18 09:55:00,9.05,9.06,9.0,9.03,140700.0,9.05,9.06,9.0,9.03,140700.0
2011-01-18 10:00:00,9.03,9.05,9.01,9.03,106200.0,9.03,9.05,9.01,9.03,106200.0
2011-01-18 10:05:00,9.03,9.06,9.03,9.04,62200.0,9.03,9.06,9.03,9.04,62200.0
2011-01-18 10:10:00,9.04,9.05,9.03,9.05,45700.0,9.04,9.05,9.03,9.05,45700.0
2011-01-18 10:15:00,9.05,9.06,9.04,9.04,49000.0,9.05,9.06,9.04,9.04,49000.0
2011-01-18 10:20:00,9.04,9.05,9.02,9.03,11100.0,9.04,9.05,9.02,9.03,11100.0
2011-01-18 10:25:00,9.02,9.03,9.01,9.02,66900.0,9.02,9.03,9.01,9.02,66900.0
2011-01-18 10:30:00,9.02,9.03,9.01,9.02,84900.0,9.02,9.03,9.01,9.02,84900.0
2011-01-18 10:35:00,9.01,9.06,9.01,9.05,42500.0,9.01,9.06,9.01,9.05,42500.0
2011-01-18 10:40:00,9.06,9.06,9.04,9.04,13900.0,9.06,9.06,9.04,9.04,13900.0
2011-01-18 10:45:00,9.04,9.05,9.0,9.0,27200.0,9.04,9.05,9.0,9.0,27200.0
2011-01-18 10:50:00,9.0,9.01,8.98,8.99,31100.0,9.0,9.01,8.98,8.99,31100.0
2011-01-18 10:55:00,8.99,8.99,8.95,8.96,27800.0,8.99,8.99,8.95,8.96,27800.0
2011-01-18 11:00:00,8.95,8.96,8.94,8.96,35500.0,8.95,8.96,8.94,8.96,35500.0
2011-01-18 11:05:00,8.96,8.98,8.96,8.97,11200.0,8.96,8.98,8.96,8.97,11200.0
2011-01-18 11:10:00,8.98,8.98,8.95,8.96,22200.0,8.98,8.98,8.95,8.96,22200.0
2011-01-18 11:15:00,8.96,8.97,8.95,8.95,15400.0,8.96,8.97,8.95,8.95,15400.0
2011-01-18 11:20:00,8.95,8.97,8.95,8.96,16000.0,8.95,8.97,8.95,8.96,16000.0
2011-01-18 11:25:00,8.96,8.97,8.96,8.96,1400.0,8.96,8.97,8.96,8.96,1400.0
2011-01-18 11:30:00,8.96,8.97,8.96,8.96,3800.0,8.96,8.97,8.96,8.96,3800.0
2011-01-18 11:35:00,8.97,8.97,8.95,8.95,7000.0,8.97,8.97,8.95,8.95,7000.0
2011-01-18 11:40:00,8.95,8.97,8.94,8.95,32500.0,8.95,8.97,8.94,8.95,32500.0
2011-01-18 11:45:00,8.95,8.96,8.94,8.95,14100.0,8.95,8.96,8.94,8.95,14100.0
2011-01-18 11:50:00,8.96,8.97,8.94,8.96,113300.0,8.96,8.97,8.94,8.96,113300.0
2011-01-18 11:55:00,8.96,8.97,8.96,8.96,43800.0,8.96,8.97,8.96,8.96,43800.0
2011-01-18 12:00:00,8.96,8.97,8.95,8.97,46300.0,8.96,8.97,8.95,8.97,46300.0
2011-01-18 12:05:00,8.97,8.97,8.96,8.96,14200.0,8.97,8.97,8.96,8.96,14200.0
2011-01-18 12:10:00,8.97,8.97,8.94,8.95,40400.0,8.97,8.97,8.94,8.95,40400.0
2011-01-18 12:15:00,8.94,8.94,8.92,8.92,6600.0,8.94,8.94,8.92,8.92,6600.0
2011-01-18 12:20:00,8.92,8.92,8.9,8.91,27100.0,8.92,8.92,8.9,8.91,27100.0
2011-01-18 12:25:00,8.91,8.92,8.9,8.9,13300.0,8.91,8.92,8.9,8.9,13300.0
2011-01-18 12:30:00,8.9,8.9,8.9,8.9,13300.0,8.9,8.9,8.9,8.9,13300.0
2011-01-18 12:35:00,8.9,8.92,8.9,8.91,10400.0,8.9,8.92,8.9,8.91,10400.0
2011-01-18 12:40:00,8.91,8.91,8.9,8.9,5200.0,8.91,8.91,8.9,8.9,5200.0
2011-01-18 12:45:00,8.9,8.91,8.89,8.9,20200.0,8.9,8.91,8.89,8.9,20200.0
2011-01-18 12:50:00,8.91,8.91,8.9,8.9,6400.0,8.91,8.91,8.9,8.9,6400.0
2011-01-18 12:55:00,8.91,8.91,8.9,8.91,6200.0,8.91,8.91,8.9,8.91,6200.0
2011-01-18 13:00:00,8.91,8.91,8.9,8.9,19100.0,8.91,8.91,8.9,8.9,19100.0
2011-01-18 13:05:00,8.9,8.91,8.9,8.9,4900.0,8.9,8.91,8.9,8.9,4900.0
2011-01-18 13:10:00,8.9,8.92,8.9,8.92,41300.0,8.9,8.92,8.9,8.92,41300.0
2011-01-18 13:15:00,8.92,8.93,8.91,8.93,32500.0,8.92,8.93,8.91,8.93,32500.0
2011-01-18 13:20:00,8.93,8.94,8.92,8.94,26800.0,8.93,8.94,8.92,8.94,26800.0
2011-01-18 13:25:00,8.94,8.94,8.93,8.94,4300.0,8.94,8.94,8.93,8.94,4300.0
2011-01-18 13:30:00,8.94,8.96,8.94,8.95,21700.0,8.94,8.96,8.94,8.95,21700.0
2011-01-18 13:35:00,8.96,8.96,8.95,8.96,14500.0,8.96,8.96,8.95,8.96,14500.0
2011-01-18 13:40:00,8.95,8.96,8.95,8.95,7300.0,8.95,8.96,8.95,8.95,7300.0
2011-01-18 13:45:00,8.95,8.96,8.95,8.95,3600.0,8.95,8.96,8.95,8.95,3600.0
2011-01-18 13:50:00,8.95,8.96,8.95,8.95,11900.0,8.95,8.96,8.95,8.95,11900.0
2011-01-18 13:55:00,8.95,8.96,8.95,8.95,9400.0,8.95,8.96,8.95,8.95,9400.0
2011-01-18 14:00:00,8.96,8.96,8.95,8.96,13400.0,8.96,8.96,8.95,8.96,13400.0
2011-01-18 14:05:00,8.95,8.97,8.95,8.97,33600.0,8.95,8.97,8.95,8.97,33600.0
2011-01-18 14:10:00,8.97,8.98,8.96,8.98,13100.0,8.97,8.98,8.96,8.98,13100.0
2011-01-18 14:15:00,8.98,8.98,8.97,8.98,13000.0,8.98,8.98,8.97,8.98,13000.0
2011-01-18 14:20:00,8.97,8.98,8.96,8.97,80300.0,8.97,8.98,8.96,8.97,80300.0
2011-01-18 14:25:00,8.96,8.97,8.95,8.96,83300.0,8.96,8.97,8.95,8.96,83300.0
2011-01-18 14:30:00,8.97,8.97,8.95,8.95,70900.0,8.97,8.97,8.95,8.95,70900.0
2011-01-18 14:35:00,8.95,8.96,8.95,8.95,24700.0,8.95,8.96,8.95,8.95,24700.0
2011-01-18 14:40:00,8.95,8.96,8.94,8.96,28000.0,8.95,8.96,8.94,8.96,28000.0
2011-01-18 14:45:00,8.95,8.97,8.95,8.96,77700.0,8.95,8.97,8.95,8.96,77700.0
2011-01-18 14:50:00,8.96,9.02,8.96,9.02,199900.0,8.96,9.02,8.96,9.02,199900.0
2011-01-18 14:55:00,9.02,9.1,9.01,9.08,176500.0,9.02,9.1,9.01,9.08,176500.0
2011-01-18 15:00:00,9.09,9.09,9.08,9.09,129300.0,9.09,9.09,9.08,9.09,129300.0
2011-01-18 15:05:00,9.08,9.09,9.08,9.08,16800.0,9.08,9.09,9.08,9.08,16800.0
2011-01-18 15:10:00,9.08,9.09,9.05,9.05,40600.0,9.08,9.09,9.05,9.05,40600.0
2011-01-18 15:15:00,9.05,9.05,9.04,9.05,22100.0,9.05,9.05,9.04,9.05,22100.0
2011-01-18 15:20:00,9.04,9.05,9.04,9.05,11600.0,9.04,9.05,9.04,9.05,11600.0
2011-01-18 15:25:00,9.04,9.05,9.04,9.04,12800.0,9.04,9.05,9.04,9.04,12800.0
2011-01-18 15:30:00,9.05,9.09,9.04,9.08,177800.0,9.05,9.09,9.04,9.08,177800.0
2011-01-18 15:35:00,9.08,9.1,9.05,9.1,139500.0,9.08,9.1,9.05,9.1,139500.0
2011-01-18 15:40:00,9.09,9.13,9.09,9.12,83900.0,9.09,9.13,9.09,9.12,83900.0
2011-01-18 15:45:00,9.12,9.13,9.1,9.11,93900.0,9.12,9.13,9.1,9.11,93900.0
2011-01-18 15:50:00,9.11,9.19,9.1,9.15,485600.0,9.11,9.19,9.1,9.15,485600.0
2011-01-18 15:55:00,9.15,9.2,9.14,9.18,513100.0,9.15,9.2,9.14,9.18,513100.0
2011-01-19 09:30:00,9.16,9.16,9.07,9.11,50200.0,9.16,9.16,9.07,9.11,50200.0
2011-01-19 09:35:00,9.11,9.11,9.05,9.07,73300.0,9.11,9.11,9.05,9.07,73300.0
2011-01-19 09:40:00,9.08,9.1,9.07,9.1,26200.0,9.08,9.1,9.07,9.1,26200.0
2011-01-19 09:45:00,9.1,9.12,9.09,9.09,55600.0,9.1,9.12,9.09,9.09,55600.0
2011-01-19 09:50:00,9.1,9.12,9.08,9.1,78000.0,9.1,9.12,9.08,9.1,78000.0
2011-01-19 09:55:00,9.1,9.11,9.08,9.11,31700.0,9.1,9.11,9.08,9.11,31700.0
2011-01-19 10:00:00,9.11,9.13,9.1,9.13,50500.0,9.11,9.13,9.1,9.13,50500.0
2011-01-19 10:05:00,9.13,9.14,9.12,9.14,29500.0,9.13,9.14,9.12,9.14,29500.0
2011-01-19 10:10:00,9.14,9.14,9.12,9.13,48800.0,9.14,9.14,9.12,9.13,48800.0
2011-01-19 10:15:00,9.13,9.13,9.11,9.11,62300.0,9.13,9.13,9.11,9.11,62300.0
2011-01-19 10:20:00,9.12,9.12,9.07,9.09,57200.0,9.12,9.12,9.07,9.09,57200.0
2011-01-19 10:25:00,9.09,9.09,9.07,9.09,50300.0,9.09,9.09,9.07,9.09,50300.0
2011-01-19 10:30:00,9.08,9.09,9.08,9.09,15100.0,9.08,9.09,9.08,9.09,15100.0
2011-01-19 10:35:00,9.09,9.09,9.05,9.06,50100.0,9.09,9.09,9.05,9.06,50100.0
2011-01-19 10:40:00,9.07,9.08,9.05,9.07,56700.0,9.07,9.08,9.05,9.07,56700.0
2011-01-19 10:45:00,9.08,9.08,9.06,9.06,27200.0,9.08,9.08,9.06,9.06,27200.0
2011-01-19 10:50:00,9.07,9.07,9.04,9.04,21000.0,9.07,9.07,9.04,9.04,21000.0
2011-01-19 10:55:00,9.05,9.05,9.04,9.05,13300.0,9.05,9.05,9.04,9.05,13300.0
2011-01-19 11:00:00,9.04,9.05,9.02,9.02,37400.0,9.04,9.05,9.02,9.02,37400.0
2011-01-19 11:05:00,9.02,9.02,9.0,9.02,59000.0,9.02,9.02,9.0,9.02,59000.0
2011-01-19 11:10:00,9.02,9.05,9.02,9.02,51800.0,9.02,9.05,9.02,9.02,51800.0
2011-01-19 11:15:00,9.02,9.03,9.02,9.02,6000.0,9.02,9.03,9.02,9.02,6000.0
2011-01-19 11:20:00,9.02,9.03,9.02,9.02,7800.0,9.02,9.03,9.02,9.02,7800.0
2011-01-19 11:25:00,9.03,9.03,9.02,9.02,12300.0,9.03,9.03,9.02,9.02,12300.0
2011-01-19 11:30:00,9.03,9.04,9.02,9.03,13600.0,9.03,9.04,9.02,9.03,13600.0
2011-01-19 11:35:00,9.04,9.05,9.03,9.04,32000.0,9.04,9.05,9.03,9.04,32000.0
2011-01-19 11:40:00,9.03,9.03,9.01,9.02,15000.0,9.03,9.03,9.01,9.02,15000.0
2011-01-19 11:45:00,9.01,9.02,9.0,9.0,8500.0,9.01,9.02,9.0,9.0,8500.0
2011-01-19 11:50:00,9.01,9.02,9.0,9.01,12500.0,9.01,9.02,9.0,9.01,12500.0
2011-01-19 11:55:00,9.02,9.02,8.97,8.99,37000.0,9.02,9.02,8.97,8.99,37000.0
2011-01-19 12:00:00,9.0,9.01,8.99,9.0,32200.0,9.0,9.01,8.99,9.0,32200.0
2011-01-19 12:05:00,9.0,9.01,8.99,9.0,25200.0,9.0,9.01,8.99,9.0,25200.0
2011-01-19 12:10:00,9.0,9.01,9.0,9.01,13400.0,9.0,9.01,9.0,9.01,13400.0
2011-01-19 12:15:00,9.02,9.02,8.99,8.99,26700.0,9.02,9.02,8.99,8.99,26700.0
2011-01-19 12:20:00,9.0,9.04,9.0,9.01,106300.0,9.0,9.04,9.0,9.01,106300.0
2011-01-19 12:25:00,9.02,9.03,9.01,9.02,60000.0,9.02,9.03,9.01,9.02,60000.0
2011-01-19 12:30:00,9.01,9.02,8.99,8.99,19100.0,9.01,9.02,8.99,8.99,19100.0
2011-01-19 12:35:00,8.99,9.0,8.98,8.99,28200.0,8.99,9.0,8.98,8.99,28200.0
2011-01-19 12:40:00,8.99,9.0,8.98,8.98,19000.0,8.99,9.0,8.98,8.98,19000.0
2011-01-19 12:45:00,8.98,8.99,8.97,8.99,33400.0,8.98,8.99,8.97,8.99,33400.0
2011-01-19 12:50:00,8.98,8.99,8.97,8.99,53800.0,8.98,8.99,8.97,8.99,53800.0
2011-01-19 12:55:00,8.98,9.0,8.98,8.98,41800.0,8.98,9.0,8.98,8.98,41800.0
2011-01-19 13:00:00,8.98,9.0,8.97,8.99,57100.0,8.98,9.0,8.97,8.99,57100.0
2011-01-19 13:05:00,8.99,8.99,8.99,8.99,2500.0,8.99,8.99,8.99,8.99,2500.0
2011-01-19 13:10:00,9.0,9.0,8.99,8.99,7100.0,9.0,9.0,8.99,8.99,7100.0
2011-01-19 13:15:00,8.99,9.0,8.97,8.97,19900.0,8.99,9.0,8.97,8.97,19900.0
2011-01-19 13:20:00,8.97,9.0,8.96,9.0,90000.0,8.97,9.0,8.96,9.0,90000.0
2011-01-19 13:25:00,9.0,9.03,9.0,9.03,34700.0,9.0,9.03,9.0,9.03,34700.0
2011-01-19 13:30:00,9.03,9.03,8.99,9.0,44200.0,9.03,9.03,8.99,9.0,44200.0
2011-01-19 13:35:00,9.0,9.0,8.99,9.0,5400.0,9.0,9.0,8.99,9.0,5400.0
2011-01-19 13:40:00,8.99,9.0,8.98,8.99,67400.0,8.99,9.0,8.98,8.99,67400.0
2011-01-19 13:45:00,8.99,9.0,8.98,8.98,13300.0,8.99,9.0,8.98,8.98,13300.0
2011-01-19 13:50:00,8.99,8.99,8.98,8.98,16300.0,8.99,8.99,8.98,8.98,16300.0
2011-01-19 13:55:00,8.98,8.99,8.98,8.98,3800.0,8.98,8.99,8.98,8.98,3800.0
2011-01-19 14:00:00,8.98,8.99,8.97,8.99,48500.0,8.98,8.99,8.97,8.99,48500.0
2011-01-19 14:05:00,8.99,8.99,8.98,8.98,2300.0,8.99,8.99,8.98,8.98,2300.0
2011-01-19 14:10:00,8.99,8.99,8.98,8.99,28200.0,8.99,8.99,8.98,8.99,28200.0
2011-01-19 14:15:00,8.98,8.99,8.98,8.98,10300.0,8.98,8.99,8.98,8.98,10300.0
2011-01-19 14:20:00,8.98,8.98,8.97,8.98,59100.0,8.98,8.98,8.97,8.98,59100.0
2011-01-19 14:25:00,8.97,8.98,8.96,8.96,11400.0,8.97,8.98,8.96,8.96,11400.0
2011-01-19 14:30:00,8.96,8.96,8.93,8.93,31400.0,8.96,8.96,8.93,8.93,31400.0
2011-01-19 14:35:00,8.93,8.94,8.92,8.92,14400.0,8.93,8.94,8.92,8.92,14400.0
2011-01-19 14:40:00,8.92,8.93,8.91,8.91,12300.0,8.92,8.93,8.91,8.91,12300.0
2011-01-19 14:45:00,8.91,8.92,8.9,8.91,45400.0,8.91,8.92,8.9,8.91,45400.0
2011-01-19 14:50:00,8.91,8.92,8.91,8.92,14600.0,8.91,8.92,8.91,8.92,14600.0
2011-01-19 14:55:00,8.91,8.92,8.9,8.9,25200.0,8.91,8.92,8.9,8.9,25200.0
2011-01-19 15:00:00,8.9,8.93,8.9,8.92,96900.0,8.9,8.93,8.9,8.92,96900.0
2011-01-19 15:05:00,8.92,8.93,8.9,8.9,27400.0,8.92,8.93,8.9,8.9,27400.0
2011-01-19 15:10:00,8.9,8.91,8.88,8.88,22600.0,8.9,8.91,8.88,8.88,22600.0
2011-01-19 15:15:00,8.88,8.89,8.86,8.89,53300.0,8.88,8.89,8.86,8.89,53300.0
2011-01-19 15:20:00,8.88,8.89,8.88,8.89,8700.0,8.88,8.89,8.88,8.89,8700.0
2011-01-19 15:25:00,8.88,8.89,8.86,8.87,47700.0,8.88,8.89,8.86,8.87,47700.0
2011-01-19 15:30:00,8.87,8.89,8.87,8.89,66800.0,8.87,8.89,8.87,8.89,66800.0
2011-01-19 15:35:00,8.89,8.89,8.88,8.89,16600.0,8.89,8.89,8.88,8.89,16600.0
2011-01-19 15:40:00,8.88,8.89,8.88,8.89,21600.0,8.88,8.89,8.88,8.89,21600.0
2011-01-19 15:45:00,8.89,8.9,8.88,8.89,67400.0,8.89,8.9,8.88,8.89,67400.0
2011-01-19 15:50:00,8.89,8.9,8.88,8.9,130800.0,8.89,8.9,8.88,8.9,130800.0
2011-01-19 15:55:00,8.9,8.9,8.87,8.89,165200.0,8.9,8.9,8.87,8.89,165200.0
2011-01-20 09:30:00,8.81,8.86,8.68,8.69,70200.0,8.81,8.86,8.68,8.69,70200.0
2011-01-20 09:35:00,8.7,8.74,8.69,8.74,42600.0,8.7,8.74,8.69,8.74,42600.0
2011-01-20 09:40:00,8.74,8.77,8.74,8.77,6900.0,8.74,8.77,8.74,8.77,6900.0
2011-01-20 09:45:00,8.77,8.82,8.76,8.81,34500.0,8.77,8.82,8.76,8.81,34500.0
2011-01-20 09:50:00,8.8,8.82,8.8,8.8,14700.0,8.8,8.82,8.8,8.8,14700.0
2011-01-20 09:55:00,8.8,8.83,8.79,8.82,46200.0,8.8,8.83,8.79,8.82,46200.0
2011-01-20 10:00:00,8.82,8.86,8.81,8.84,10600.0,8.82,8.86,8.81,8.84,10600.0
2011-01-20 10:05:00,8.85,8.85,8.81,8.81,7500.0,8.85,8.85,8.81,8.81,7500.0
2011-01-20 10:10:00,8.81,8.82,8.81,8.81,12100.0,8.81,8.82,8.81,8.81,12100.0
2011-01-20 10:15:00,8.82,8.84,8.77,8.8,143800.0,8.82,8.84,8.77,8.8,143800.0
2011-01-20 10:20:00,8.8,8.8,8.73,8.74,40700.0,8.8,8.8,8.73,8.74,40700.0
2011-01-20 10:25:00,8.74,8.74,8.69,8.7,115000.0,8.74,8.74,8.69,8.7,115000.0
2011-01-20 10:30:00,8.7,8.74,8.68,8.72,107100.0,8.7,8.74,8.68,8.72,107100.0
2011-01-20 10:35:00,8.71,8.74,8.71,8.71,30300.0,8.71,8.74,8.71,8.71,30300.0
2011-01-20 10:40:00,8.71,8.71,8.7,8.7,13900.0,8.71,8.71,8.7,8.7,13900.0
2011-01-20 10:45:00,8.7,8.71,8.7,8.7,13500.0,8.7,8.71,8.7,8.7,13500.0
2011-01-20 10:50:00,8.7,8.7,8.65,8.66,41600.0,8.7,8.7,8.65,8.66,41600.0
2011-01-20 10:55:00,8.65,8.66,8.65,8.65,2400.0,8.65,8.66,8.65,8.65,2400.0
2011-01-20 11:00:00,8.65,8.66,8.62,8.62,41400.0,8.65,8.66,8.62,8.62,41400.0
2011-01-20 11:05:00,8.62,8.63,8.61,8.61,9400.0,8.62,8.63,8.61,8.61,9400.0
2011-01-20 11:10:00,8.62,8.62,8.61,8.61,5900.0,8.62,8.62,8.61,8.61,5900.0
2011-01-20 11:15:00,8.61,8.62,8.61,8.61,3800.0,8.61,8.62,8.61,8.61,3800.0
2011-01-20 11:20:00,8.61,8.62,8.6,8.6,12700.0,8.61,8.62,8.6,8.6,12700.0
2011-01-20 11:25:00,8.6,8.6,8.55,8.56,76100.0,8.6,8.6,8.55,8.56,76100.0
2011-01-20 11:30:00,8.57,8.57,8.54,8.54,19100.0,8.57,8.57,8.54,8.54,19100.0
2011-01-20 11:35:00,8.54,8.56,8.53,8.53,71900.0,8.54,8.56,8.53,8.53,71900.0
2011-01-20 11:40:00,8.54,8.54,8.52,8.52,7800.0,8.54,8.54,8.52,8.52,7800.0
2011-01-20 11:45:00,8.52,8.53,8.51,8.51,44300.0,8.52,8.53,8.51,8.51,44300.0
2011-01-20 11:50:00,8.52,8.52,8.51,8.52,3300.0,8.52,8.52,8.51,8.52,3300.0
2011-01-20 11:55:00,8.52,8.54,8.52,8.53,88700.0,8.52,8.54,8.52,8.53,88700.0
2011-01-20 12:00:00,8.54,8.57,8.53,8.57,52500.0,8.54,8.57,8.53,8.57,52500.0
2011-01-20 12:05:00,8.58,8.6,8.57,8.58,37000.0,8.58,8.6,8.57,8.58,37000.0
2011-01-20 12:10:00,8.57,8.59,8.57,8.58,61600.0,8.57,8.59,8.57,8.58,61600.0
2011-01-20 12:15:00,8.59,8.59,8.58,8.58,7500.0,8.59,8.59,8.58,8.58,7500.0
2011-01-20 12:20:00,8.59,8.63,8.58,8.63,12000.0,8.59,8.63,8.58,8.63,12000.0
2011-01-20 12:25:00,8.63,8.65,8.63,8.65,22400.0,8.63,8.65,8.63,8.65,22400.0
2011-01-20 12:30:00,8.64,8.65,8.6,8.6,35500.0,8.64,8.65,8.6,8.6,35500.0
2011-01-20 12:35:00,8.61,8.61,8.6,8.6,3800.0,8.61,8.61,8.6,8.6,3800.0
2011-01-20 12:40:00,8.6,8.62,8.6,8.62,17200.0,8.6,8.62,8.6,8.62,17200.0
2011-01-20 12:45:00,8.61,8.63,8.61,8.63,8900.0,8.61,8.63,8.61,8.63,8900.0
2011-01-20 12:50:00,8.62,8.63,8.58,8.58,28700.0,8.62,8.63,8.58,8.58,28700.0
2011-01-20 12:55:00,8.59,8.6,8.58,8.6,11800.0,8.59,8.6,8.58,8.6,11800.0
2011-01-20 13:00:00,8.59,8.6,8.59,8.6,900.0,8.59,8.6,8.59,8.6,900.0
2011-01-20 13:05:00,8.59,8.59,8.58,8.58,15100.0,8.59,8.59,8.58,8.58,15100.0
2011-01-20 13:10:00,8.58,8.59,8.58,8.58,2700.0,8.58,8.59,8.58,8.58,2700.0
2011-01-20 13:15:00,8.59,8.59,8.58,8.58,2200.0,8.59,8.59,8.58,8.58,2200.0
2011-01-20 13:20:00,8.58,8.58,8.55,8.56,86400.0,8.58,8.58,8.55,8.56,86400.0
2011-01-20 13:25:00,8.56,8.57,8.56,8.56,13000.0,8.56,8.57,8.56,8.56,13000.0
2011-01-20 13:30:00,8.56,8.6,8.56,8.6,19600.0,8.56,8.6,8.56,8.6,19600.0
2011-01-20 13:35:00,8.6,8.61,8.59,8.61,15300.0,8.6,8.61,8.59,8.61,15300.0
2011-01-20 13:40:00,8.6,8.61,8.6,8.6,3400.0,8.6,8.61,8.6,8.6,3400.0
2011-01-20 13:45:00,8.6,8.61,8.6,8.6,11900.0,8.6,8.61,8.6,8.6,11900.0
2011-01-20 13:50:00,8.6,8.61,8.6,8.6,104700.0,8.6,8.61,8.6,8.6,104700.0
2011-01-20 13:55:00,8.61,8.61,8.6,8.6,25100.0,8.61,8.61,8.6,8.6,25100.0
2011-01-20 14:00:00,8.6,8.61,8.6,8.6,3300.0,8.6,8.61,8.6,8.6,3300.0
2011-01-20 14:05:00,8.6,8.61,8.6,8.6,6900.0,8.6,8.61,8.6,8.6,6900.0
2011-01-20 14:10:00,8.6,8.61,8.6,8.61,10200.0,8.6,8.61,8.6,8.61,10200.0
2011-01-20 14:15:00,8.61,8.61,8.6,8.6,7200.0,8.61,8.61,8.6,8.6,7200.0
2011-01-20 14:20:00,8.6,8.6,8.59,8.6,107000.0,8.6,8.6,8.59,8.6,107000.0
2011-01-20 14:25:00,8.6,8.6,8.59,8.59,4400.0,8.6,8.6,8.59,8.59,4400.0
2011-01-20 14:30:00,8.6,8.6,8.56,8.57,189500.0,8.6,8.6,8.56,8.57,189500.0
2011-01-20 14:35:00,8.57,8.57,8.53,8.54,168900.0,8.57,8.57,8.53,8.54,168900.0
2011-01-20 14:40:00,8.54,8.54,8.53,8.53,104200.0,8.54,8.54,8.53,8.53,104200.0
2011-01-20 14:45:00,8.54,8.54,8.53,8.53,21400.0,8.54,8.54,8.53,8.53,21400.0
2011-01-20 14:50:00,8.53,8.54,8.53,8.53,67900.0,8.53,8.54,8.53,8.53,67900.0
2011-01-20 14:55:00,8.53,8.54,8.53,8.53,41500.0,8.53,8.54,8.53,8.53,41500.0
2011-01-20 15:00:00,8.53,8.57,8.53,8.57,44700.0,8.53,8.57,8.53,8.57,44700.0
2011-01-20 15:05:00,8.57,8.57,8.56,8.56,12500.0,8.57,8.57,8.56,8.56,12500.0
2011-01-20 15:10:00,8.56,8.57,8.56,8.56,9400.0,8.56,8.57,8.56,8.56,9400.0
2011-01-20 15:15:00,8.56,8.57,8.56,8.56,12100.0,8.56,8.57,8.56,8.56,12100.0
2011-01-20 15:20:00,8.56,8.57,8.56,8.56,57500.0,8.56,8.57,8.56,8.56,57500.0
2011-01-20 15:25:00,8.56,8.57,8.56,8.56,20900.0,8.56,8.57,8.56,8.56,20900.0
2011-01-20 15:30:00,8.56,8.57,8.54,8.55,71600.0,8.56,8.57,8.54,8.55,71600.0
2011-01-20 15:35:00,8.55,8.55,8.52,8.54,101600.0,8.55,8.55,8.52,8.54,101600.0
2011-01-20 15:40:00,8.55,8.59,8.54,8.58,90000.0,8.55,8.59,8.54,8.58,90000.0
2011-01-20 15:45:00,8.59,8.59,8.55,8.55,78300.0,8.59,8.59,8.55,8.55,78300.0
2011-01-20 15:50:00,8.55,8.57,8.55,8.57,59400.0,8.55,8.57,8.55,8.57,59400.0
2011-01-20 15:55:00,8.57,8.57,8.54,8.55,170300.0,8.57,8.57,8.54,8.55,170300.0
2011-01-21 09:30:00,8.63,8.65,8.61,8.63,33800.0,8.63,8.65,8.61,8.63,33800.0
2011-01-21 09:35:00,8.64,8.65,8.62,8.63,12200.0,8.64,8.65,8.62,8.63,12200.0
2011-01-21 09:40:00,8.62,8.63,8.61,8.62,24300.0,8.62,8.63,8.61,8.62,24300.0
2011-01-21 09:45:00,8.61,8.63,8.61,8.63,7100.0,8.61,8.63,8.61,8.63,7100.0
2011-01-21 09:50:00,8.62,8.68,8.62,8.68,27300.0,8.62,8.68,8.62,8.68,27300.0
2011-01-21 09:55:00,8.68,8.7,8.67,8.7,11600.0,8.68,8.7,8.67,8.7,11600.0
2011-01-21 10:00:00,8.7,8.7,8.63,8.64,52000.0,8.7,8.7,8.63,8.64,52000.0
2011-01-21 10:05:00,8.64,8.65,8.61,8.61,17200.0,8.64,8.65,8.61,8.61,17200.0
2011-01-21 10:10:00,8.62,8.65,8.61,8.64,17100.0,8.62,8.65,8.61,8.64,17100.0
2011-01-21 10:15:00,8.64,8.65,8.6,8.6,20000.0,8.64,8.65,8.6,8.6,20000.0
2011-01-21 10:20:00,8.6,8.61,8.57,8.57,20500.0,8.6,8.61,8.57,8.57,20500.0
2011-01-21 10:25:00,8.57,8.58,8.56,8.57,16000.0,8.57,8.58,8.56,8.57,16000.0
2011-01-21 10:30:00,8.56,8.56,8.54,8.55,17900.0,8.56,8.56,8.54,8.55,17900.0
2011-01-21 10:35:00,8.55,8.59,8.54,8.58,9400.0,8.55,8.59,8.54,8.58,9400.0
2011-01-21 10:40:00,8.58,8.61,8.58,8.61,8700.0,8.58,8.61,8.58,8.61,8700.0
2011-01-21 10:45:00,8.6,8.63,8.59,8.6,13800.0,8.6,8.63,8.59,8.6,13800.0
2011-01-21 10:50:00,8.6,8.6,8.58,8.6,6300.0,8.6,8.6,8.58,8.6,6300.0
2011-01-21 10:55:00,8.59,8.6,8.58,8.59,7300.0,8.59,8.6,8.58,8.59,7300.0
2011-01-21 11:00:00,8.59,8.6,8.58,8.59,34200.0,8.59,8.6,8.58,8.59,34200.0
2011-01-21 11:05:00,8.59,8.59,8.56,8.58,88900.0,8.59,8.59,8.56,8.58,88900.0
2011-01-21 11:10:00,8.58,8.58,8.56,8.56,8700.0,8.58,8.58,8.56,8.56,8700.0
2011-01-21 11:15:00,8.56,8.56,8.54,8.56,12400.0,8.56,8.56,8.54,8.56,12400.0
2011-01-21 11:20:00,8.55,8.56,8.55,8.55,2000.0,8.55,8.56,8.55,8.55,2000.0
2011-01-21 11:25:00,8.56,8.58,8.55,8.58,8200.0,8.56,8.58,8.55,8.58,8200.0
2011-01-21 11:30:00,8.57,8.58,8.57,8.57,2700.0,8.57,8.58,8.57,8.57,2700.0
2011-01-21 11:35:00,8.58,8.58,8.57,8.58,1400.0,8.58,8.58,8.57,8.58,1400.0
2011-01-21 11:40:00,8.57,8.58,8.53,8.53,14100.0,8.57,8.58,8.53,8.53,14100.0
2011-01-21 11:45:00,8.53,8.55,8.51,8.53,18700.0,8.53,8.55,8.51,8.53,18700.0
2011-01-21 11:50:00,8.54,8.54,8.53,8.53,3700.0,8.54,8.54,8.53,8.53,3700.0
2011-01-21 11:55:00,8.53,8.54,8.53,8.54,3500.0,8.53,8.54,8.53,8.54,3500.0
2011-01-21 12:00:00,8.54,8.54,8.53,8.53,23400.0,8.54,8.54,8.53,8.53,23400.0
2011-01-21 12:05:00,8.53,8.54,8.53,8.53,2100.0,8.53,8.54,8.53,8.53,2100.0
2011-01-21 12:10:00,8.53,8.54,8.52,8.53,24300.0,8.53,8.54,8.52,8.53,24300.0
2011-01-21 12:15:00,8.53,8.53,8.52,8.53,8700.0,8.53,8.53,8.52,8.53,8700.0
2011-01-21 12:20:00,8.53,8.54,8.53,8.53,12800.0,8.53,8.54,8.53,8.53,12800.0
2011-01-21 12:25:00,8.53,8.54,8.53,8.53,5300.0,8.53,8.54,8.53,8.53,5300.0
2011-01-21 12:30:00,8.54,8.54,8.53,8.54,5300.0,8.54,8.54,8.53,8.54,5300.0
2011-01-21 12:35:00,8.53,8.53,8.51,8.51,17100.0,8.53,8.53,8.51,8.51,17100.0
2011-01-21 12:40:00,8.52,8.52,8.47,8.48,37900.0,8.52,8.52,8.47,8.48,37900.0
2011-01-21 12:45:00,8.47,8.5,8.46,8.5,24200.0,8.47,8.5,8.46,8.5,24200.0
2011-01-21 12:50:00,8.5,8.53,8.49,8.53,17100.0,8.5,8.53,8.49,8.53,17100.0
2011-01-21 12:55:00,8.52,8.53,8.51,8.52,13200.0,8.52,8.53,8.51,8.52,13200.0
2011-01-21 13:00:00,8.53,8.53,8.49,8.5,146300.0,8.53,8.53,8.49,8.5,146300.0
2011-01-21 13:05:00,8.51,8.53,8.51,8.53,21300.0,8.51,8.53,8.51,8.53,21300.0
2011-01-21 13:10:00,8.54,8.54,8.51,8.51,18600.0,8.54,8.54,8.51,8.51,18600.0
2011-01-21 13:15:00,8.52,8.54,8.51,8.54,8900.0,8.52,8.54,8.51,8.54,8900.0
2011-01-21 13:20:00,8.54,8.55,8.53,8.54,8800.0,8.54,8.55,8.53,8.54,8800.0
2011-01-21 13:25:00,8.53,8.56,8.53,8.56,11300.0,8.53,8.56,8.53,8.56,11300.0
2011-01-21 13:30:00,8.56,8.56,8.55,8.55,1200.0,8.56,8.56,8.55,8.55,1200.0
2011-01-21 13:35:00,8.55,8.58,8.55,8.58,27900.0,8.55,8.58,8.55,8.58,27900.0
2011-01-21 13:40:00,8.57,8.58,8.55,8.55,29600.0,8.57,8.58,8.55,8.55,29600.0
2011-01-21 13:45:00,8.55,8.56,8.55,8.55,46500.0,8.55,8.56,8.55,8.55,46500.0
2011-01-21 13:50:00,8.55,8.56,8.55,8.56,40900.0,8.55,8.56,8.55,8.56,40900.0
2011-01-21 13:55:00,8.57,8.57,8.55,8.56,25100.0,8.57,8.57,8.55,8.56,25100.0
2011-01-21 14:00:00,8.56,8.56,8.54,8.56,26100.0,8.56,8.56,8.54,8.56,26100.0
2011-01-21 14:05:00,8.56,8.56,8.54,8.56,20500.0,8.56,8.56,8.54,8.56,20500.0
2011-01-21 14:10:00,8.57,8.57,8.56,8.57,1900.0,8.57,8.57,8.56,8.57,1900.0
2011-01-21 14:15:00,8.56,8.57,8.55,8.55,8400.0,8.56,8.57,8.55,8.55,8400.0
2011-01-21 14:20:00,8.55,8.56,8.55,8.56,11900.0,8.55,8.56,8.55,8.56,11900.0
2011-01-21 14:25:00,8.56,8.56,8.55,8.55,72000.0,8.56,8.56,8.55,8.55,72000.0
2011-01-21 14:30:00,8.55,8.56,8.55,8.56,41300.0,8.55,8.56,8.55,8.56,41300.0
2011-01-21 14:35:00,8.55,8.56,8.55,8.55,2800.0,8.55,8.56,8.55,8.55,2800.0
2011-01-21 14:40:00,8.55,8.56,8.55,8.56,33000.0,8.55,8.56,8.55,8.56,33000.0
2011-01-21 14:45:00,8.55,8.56,8.54,8.55,68300.0,8.55,8.56,8.54,8.55,68300.0
2011-01-21 14:50:00,8.55,8.56,8.54,8.55,82000.0,8.55,8.56,8.54,8.55,82000.0
2011-01-21 14:55:00,8.55,8.56,8.55,8.56,35400.0,8.55,8.56,8.55,8.56,35400.0
2011-01-21 15:00:00,8.56,8.57,8.56,8.56,18400.0,8.56,8.57,8.56,8.56,18400.0
2011-01-21 15:05:00,8.57,8.57,8.56,8.57,8700.0,8.57,8.57,8.56,8.57,8700.0
2011-01-21 15:10:00,8.57,8.57,8.55,8.56,37900.0,8.57,8.57,8.55,8.56,37900.0
2011-01-21 15:15:00,8.55,8.56,8.55,8.56,53300.0,8.55,8.56,8.55,8.56,53300.0
2011-01-21 15:20:00,8.56,8.56,8.54,8.55,17600.0,8.56,8.56,8.54,8.55,17600.0
2011-01-21 15:25:00,8.54,8.55,8.53,8.55,46300.0,8.54,8.55,8.53,8.55,46300.0
2011-01-21 15:30:00,8.55,8.55,8.52,8.53,54200.0,8.55,8.55,8.52,8.53,54200.0
2011-01-21 15:35:00,8.54,8.54,8.53,8.54,8800.0,8.54,8.54,8.53,8.54,8800.0
2011-01-21 15:40:00,8.54,8.55,8.51,8.51,75000.0,8.54,8.55,8.51,8.51,75000.0
2011-01-21 15:45:00,8.51,8.51,8.5,8.51,38400.0,8.51,8.51,8.5,8.51,38400.0
2011-01-21 15:50:00,8.51,8.52,8.47,8.49,207700.0,8.51,8.52,8.47,8.49,207700.0
2011-01-21 15:55:00,8.49,8.52,8.49,8.51,148200.0,8.49,8.52,8.49,8.51,148200.0
2011-01-24 09:30:00,8.5,8.59,8.5,8.59,10800.0,8.5,8.59,8.5,8.59,10800.0
2011-01-24 09:35:00,8.59,8.62,8.57,8.62,13100.0,8.59,8.62,8.57,8.62,13100.0
2011-01-24 09:40:00,8.62,8.62,8.57,8.6,19300.0,8.62,8.62,8.57,8.6,19300.0
2011-01-24 09:45:00,8.59,8.6,8.52,8.52,14400.0,8.59,8.6,8.52,8.52,14400.0
2011-01-24 09:50:00,8.53,8.55,8.5,8.52,8200.0,8.53,8.55,8.5,8.52,8200.0
2011-01-24 09:55:00,8.51,8.52,8.49,8.52,9400.0,8.51,8.52,8.49,8.52,9400.0
2011-01-24 10:00:00,8.51,8.52,8.5,8.52,6600.0,8.51,8.52,8.5,8.52,6600.0
2011-01-24 10:05:00,8.52,8.54,8.51,8.52,11200.0,8.52,8.54,8.51,8.52,11200.0
2011-01-24 10:10:00,8.51,8.53,8.51,8.52,12600.0,8.51,8.53,8.51,8.52,12600.0
2011-01-24 10:15:00,8.5,8.5,8.46,8.46,25800.0,8.5,8.5,8.46,8.46,25800.0
2011-01-24 10:20:00,8.46,8.48,8.46,8.47,17500.0,8.46,8.48,8.46,8.47,17500.0
2011-01-24 10:25:00,8.48,8.49,8.45,8.45,23600.0,8.48,8.49,8.45,8.45,23600.0
2011-01-24 10:30:00,8.45,8.46,8.45,8.45,6400.0,8.45,8.46,8.45,8.45,6400.0
2011-01-24 10:35:00,8.45,8.46,8.45,8.46,4600.0,8.45,8.46,8.45,8.46,4600.0
2011-01-24 10:40:00,8.46,8.46,8.45,8.46,4400.0,8.46,8.46,8.45,8.46,4400.0
2011-01-24 10:45:00,8.45,8.46,8.42,8.45,40400.0,8.45,8.46,8.42,8.45,40400.0
2011-01-24 10:50:00,8.45,8.48,8.44,8.47,10500.0,8.45,8.48,8.44,8.47,10500.0
2011-01-24 10:55:00,8.47,8.47,8.44,8.44,10000.0,8.47,8.47,8.44,8.44,10000.0
2011-01-24 11:00:00,8.44,8.5,8.44,8.5,57600.0,8.44,8.5,8.44,8.5,57600.0
2011-01-24 11:05:00,8.5,8.5,8.49,8.5,30000.0,8.5,8.5,8.49,8.5,30000.0
2011-01-24 11:10:00,8.5,8.5,8.49,8.49,7000.0,8.5,8.5,8.49,8.49,7000.0
2011-01-24 11:15:00,8.49,8.5,8.48,8.48,9700.0,8.49,8.5,8.48,8.48,9700.0
2011-01-24 11:20:00,8.48,8.49,8.48,8.49,5700.0,8.48,8.49,8.48,8.49,5700.0
2011-01-24 11:25:00,8.48,8.5,8.48,8.48,62500.0,8.48,8.5,8.48,8.48,62500.0
2011-01-24 11:30:00,8.48,8.51,8.48,8.5,28400.0,8.48,8.51,8.48,8.5,28400.0
2011-01-24 11:35:00,8.49,8.49,8.46,8.48,16200.0,8.49,8.49,8.46,8.48,16200.0
2011-01-24 11:40:00,8.47,8.48,8.47,8.48,5500.0,8.47,8.48,8.47,8.48,5500.0
2011-01-24 11:45:00,8.48,8.5,8.48,8.5,4500.0,8.48,8.5,8.48,8.5,4500.0
2011-01-24 11:50:00,8.5,8.5,8.49,8.5,12000.0,8.5,8.5,8.49,8.5,12000.0
2011-01-24 11:55:00,8.49,8.49,8.48,8.49,7800.0,8.49,8.49,8.48,8.49,7800.0
2011-01-24 12:00:00,8.48,8.51,8.48,8.49,29400.0,8.48,8.51,8.48,8.49,29400.0
2011-01-24 12:05:00,8.5,8.51,8.49,8.5,43500.0,8.5,8.51,8.49,8.5,43500.0
2011-01-24 12:10:00,8.5,8.52,8.48,8.49,32900.0,8.5,8.52,8.48,8.49,32900.0
2011-01-24 12:15:00,8.49,8.49,8.48,8.48,1500.0,8.49,8.49,8.48,8.48,1500.0
2011-01-24 12:20:00,8.48,8.49,8.48,8.49,1400.0,8.48,8.49,8.48,8.49,1400.0
2011-01-24 12:25:00,8.49,8.49,8.48,8.49,1700.0,8.49,8.49,8.48,8.49,1700.0
2011-01-24 12:30:00,8.48,8.51,8.48,8.5,18100.0,8.48,8.51,8.48,8.5,18100.0
2011-01-24 12:35:00,8.5,8.52,8.49,8.52,106900.0,8.5,8.52,8.49,8.52,106900.0
2011-01-24 12:40:00,8.52,8.53,8.5,8.52,58600.0,8.52,8.53,8.5,8.52,58600.0
2011-01-24 12:45:00,8.51,8.52,8.51,8.52,5800.0,8.51,8.52,8.51,8.52,5800.0
2011-01-24 12:50:00,8.52,8.52,8.5,8.51,14900.0,8.52,8.52,8.5,8.51,14900.0
2011-01-24 12:55:00,8.51,8.51,8.5,8.5,5300.0,8.51,8.51,8.5,8.5,5300.0
2011-01-24 13:00:00,8.5,8.51,8.49,8.51,33300.0,8.5,8.51,8.49,8.51,33300.0
2011-01-24 13:05:00,8.52,8.52,8.52,8.52,8500.0,8.52,8.52,8.52,8.52,8500.0
2011-01-24 13:10:00,8.52,8.53,8.52,8.53,37400.0,8.52,8.53,8.52,8.53,37400.0
2011-01-24 13:15:00,8.53,8.55,8.52,8.53,28200.0,8.53,8.55,8.52,8.53,28200.0
2011-01-24 13:20:00,8.53,8.53,8.52,8.52,4000.0,8.53,8.53,8.52,8.52,4000.0
2011-01-24 13:25:00,8.52,8.55,8.52,8.53,29500.0,8.52,8.55,8.52,8.53,29500.0
2011-01-24 13:30:00,8.52,8.55,8.52,8.55,5600.0,8.52,8.55,8.52,8.55,5600.0
2011-01-24 13:35:00,8.55,8.55,8.54,8.55,5500.0,8.55,8.55,8.54,8.55,5500.0
2011-01-24 13:40:00,8.54,8.55,8.53,8.55,21800.0,8.54,8.55,8.53,8.55,21800.0
2011-01-24 13:45:00,8.55,8.56,8.54,8.54,55600.0,8.55,8.56,8.54,8.54,55600.0
2011-01-24 13:50:00,8.54,8.55,8.52,8.52,12500.0,8.54,8.55,8.52,8.52,12500.0
2011-01-24 13:55:00,8.53,8.53,8.51,8.52,13800.0,8.53,8.53,8.51,8.52,13800.0
2011-01-24 14:00:00,8.51,8.53,8.51,8.53,20800.0,8.51,8.53,8.51,8.53,20800.0
2011-01-24 14:05:00,8.52,8.52,8.49,8.5,48000.0,8.52,8.52,8.49,8.5,48000.0
2011-01-24 14:10:00,8.49,8.5,8.49,8.5,6700.0,8.49,8.5,8.49,8.5,6700.0
2011-01-24 14:15:00,8.49,8.51,8.49,8.49,26800.0,8.49,8.51,8.49,8.49,26800.0
2011-01-24 14:20:00,8.5,8.5,8.49,8.5,28500.0,8.5,8.5,8.49,8.5,28500.0
2011-01-24 14:25:00,8.5,8.51,8.49,8.49,95800.0,8.5,8.51,8.49,8.49,95800.0
2011-01-24 14:30:00,8.5,8.52,8.5,8.52,12300.0,8.5,8.52,8.5,8.52,12300.0
2011-01-24 14:35:00,8.52,8.53,8.51,8.53,12300.0,8.52,8.53,8.51,8.53,12300.0
2011-01-24 14:40:00,8.53,8.53,8.51,8.51,24900.0,8.53,8.53,8.51,8.51,24900.0
2011-01-24 14:45:00,8.51,8.53,8.5,8.52,12200.0,8.51,8.53,8.5,8.52,12200.0
2011-01-24 14:50:00,8.53,8.54,8.52,8.53,50300.0,8.53,8.54,8.52,8.53,50300.0
2011-01-24 14:55:00,8.53,8.54,8.53,8.54,7100.0,8.53,8.54,8.53,8.54,7100.0
2011-01-24 15:00:00,8.54,8.54,8.53,8.53,4100.0,8.54,8.54,8.53,8.53,4100.0
2011-01-24 15:05:00,8.53,8.54,8.53,8.53,6700.0,8.53,8.54,8.53,8.53,6700.0
2011-01-24 15:10:00,8.54,8.56,8.53,8.54,30100.0,8.54,8.56,8.53,8.54,30100.0
2011-01-24 15:15:00,8.54,8.54,8.52,8.52,7600.0,8.54,8.54,8.52,8.52,7600.0
2011-01-24 15:20:00,8.52,8.53,8.5,8.5,32500.0,8.52,8.53,8.5,8.5,32500.0
2011-01-24 15:25:00,8.51,8.51,8.5,8.51,4600.0,8.51,8.51,8.5,8.51,4600.0
2011-01-24 15:30:00,8.51,8.52,8.51,8.52,14700.0,8.51,8.52,8.51,8.52,14700.0
2011-01-24 15:35:00,8.52,8.53,8.51,8.52,19000.0,8.52,8.53,8.51,8.52,19000.0
2011-01-24 15:40:00,8.53,8.53,8.52,8.52,13700.0,8.53,8.53,8.52,8.52,13700.0
2011-01-24 15:45:00,8.53,8.53,8.52,8.52,12100.0,8.53,8.53,8.52,8.52,12100.0
2011-01-24 15:50:00,8.53,8.53,8.52,8.52,36400.0,8.53,8.53,8.52,8.52,36400.0
2011-01-24 15:55:00,8.52,8.54,8.52,8.52,266000.0,8.52,8.54,8.52,8.52,266000.0
2011-01-25 09:30:00,8.51,8.53,8.43,8.43,19600.0,8.51,8.53,8.43,8.43,19600.0
2011-01-25 09:35:00,8.44,8.44,8.4,8.4,30500.0,8.44,8.44,8.4,8.4,30500.0
2011-01-25 09:40:00,8.4,8.43,8.39,8.42,22600.0,8.4,8.43,8.39,8.42,22600.0
2011-01-25 09:45:00,8.42,8.42,8.41,8.41,7200.0,8.42,8.42,8.41,8.41,7200.0
2011-01-25 09:50:00,8.42,8.43,8.4,8.43,29000.0,8.42,8.43,8.4,8.43,29000.0
2011-01-25 09:55:00,8.42,8.43,8.41,8.43,9200.0,8.42,8.43,8.41,8.43,9200.0
2011-01-25 10:00:00,8.44,8.48,8.43,8.43,16700.0,8.44,8.48,8.43,8.43,16700.0
2011-01-25 10:05:00,8.42,8.42,8.4,8.42,17600.0,8.42,8.42,8.4,8.42,17600.0
2011-01-25 10:10:00,8.42,8.46,8.42,8.46,9100.0,8.42,8.46,8.42,8.46,9100.0
2011-01-25 10:15:00,8.46,8.46,8.46,8.46,2700.0,8.46,8.46,8.46,8.46,2700.0
2011-01-25 10:20:00,8.45,8.45,8.44,8.45,26500.0,8.45,8.45,8.44,8.45,26500.0
2011-01-25 10:25:00,8.45,8.45,8.43,8.45,10800.0,8.45,8.45,8.43,8.45,10800.0
2011-01-25 10:30:00,8.45,8.49,8.45,8.47,14500.0,8.45,8.49,8.45,8.47,14500.0
2011-01-25 10:35:00,8.47,8.47,8.44,8.44,5800.0,8.47,8.47,8.44,8.44,5800.0
2011-01-25 10:40:00,8.45,8.5,8.44,8.48,14700.0,8.45,8.5,8.44,8.48,14700.0
2011-01-25 10:45:00,8.47,8.48,8.46,8.47,8100.0,8.47,8.48,8.46,8.47,8100.0
2011-01-25 10:50:00,8.47,8.52,8.46,8.5,15600.0,8.47,8.52,8.46,8.5,15600.0
2011-01-25 10:55:00,8.5,8.52,8.49,8.52,62200.0,8.5,8.52,8.49,8.52,62200.0
2011-01-25 11:00:00,8.52,8.53,8.52,8.52,24500.0,8.52,8.53,8.52,8.52,24500.0
2011-01-25 11:05:00,8.52,8.53,8.51,8.52,6700.0,8.52,8.53,8.51,8.52,6700.0
2011-01-25 11:10:00,8.52,8.53,8.48,8.48,36700.0,8.52,8.53,8.48,8.48,36700.0
2011-01-25 11:15:00,8.48,8.49,8.46,8.48,72400.0,8.48,8.49,8.46,8.48,72400.0
2011-01-25 11:20:00,8.49,8.49,8.48,8.49,4500.0,8.49,8.49,8.48,8.49,4500.0
2011-01-25 11:25:00,8.49,8.51,8.49,8.5,52000.0,8.49,8.51,8.49,8.5,52000.0
2011-01-25 11:30:00,8.49,8.5,8.46,8.48,26200.0,8.49,8.5,8.46,8.48,26200.0
2011-01-25 11:35:00,8.48,8.5,8.48,8.49,17100.0,8.48,8.5,8.48,8.49,17100.0
2011-01-25 11:40:00,8.49,8.52,8.48,8.5,88100.0,8.49,8.52,8.48,8.5,88100.0
2011-01-25 11:45:00,8.49,8.52,8.49,8.51,23100.0,8.49,8.52,8.49,8.51,23100.0
2011-01-25 11:50:00,8.51,8.53,8.51,8.53,19500.0,8.51,8.53,8.51,8.53,19500.0
2011-01-25 11:55:00,8.53,8.55,8.53,8.54,12500.0,8.53,8.55,8.53,8.54,12500.0
2011-01-25 12:00:00,8.55,8.56,8.53,8.55,38100.0,8.55,8.56,8.53,8.55,38100.0
2011-01-25 12:05:00,8.56,8.56,8.55,8.56,1900.0,8.56,8.56,8.55,8.56,1900.0
2011-01-25 12:10:00,8.56,8.57,8.56,8.57,6900.0,8.56,8.57,8.56,8.57,6900.0
2011-01-25 12:15:00,8.57,8.59,8.56,8.56,19600.0,8.57,8.59,8.56,8.56,19600.0
2011-01-25 12:20:00,8.57,8.59,8.57,8.59,11200.0,8.57,8.59,8.57,8.59,11200.0
2011-01-25 12:25:00,8.59,8.59,8.57,8.57,33300.0,8.59,8.59,8.57,8.57,33300.0
2011-01-25 12:30:00,8.57,8.58,8.56,8.56,17100.0,8.57,8.58,8.56,8.56,17100.0
2011-01-25 12:35:00,8.56,8.57,8.56,8.56,4700.0,8.56,8.57,8.56,8.56,4700.0
2011-01-25 12:40:00,8.57,8.57,8.56,8.57,5400.0,8.57,8.57,8.56,8.57,5400.0
2011-01-25 12:45:00,8.56,8.57,8.56,8.56,3500.0,8.56,8.57,8.56,8.56,3500.0
2011-01-25 12:50:00,8.56,8.57,8.52,8.52,22400.0,8.56,8.57,8.52,8.52,22400.0
2011-01-25 12:55:00,8.52,8.52,8.51,8.52,9500.0,8.52,8.52,8.51,8.52,9500.0
2011-01-25 13:00:00,8.51,8.51,8.49,8.49,46700.0,8.51,8.51,8.49,8.49,46700.0
2011-01-25 13:05:00,8.49,8.49,8.47,8.48,20500.0,8.49,8.49,8.47,8.48,20500.0
2011-01-25 13:10:00,8.49,8.52,8.49,8.5,42900.0,8.49,8.52,8.49,8.5,42900.0
2011-01-25 13:15:00,8.51,8.51,8.5,8.51,4500.0,8.51,8.51,8.5,8.51,4500.0
2011-01-25 13:20:00,8.51,8.51,8.49,8.49,8600.0,8.51,8.51,8.49,8.49,8600.0
2011-01-25 13:25:00,8.49,8.49,8.47,8.47,16700.0,8.49,8.49,8.47,8.47,16700.0
2011-01-25 13:30:00,8.46,8.48,8.46,8.48,10200.0,8.46,8.48,8.46,8.48,10200.0
2011-01-25 13:35:00,8.47,8.49,8.47,8.49,58300.0,8.47,8.49,8.47,8.49,58300.0
2011-01-25 13:40:00,8.49,8.51,8.49,8.5,17500.0,8.49,8.51,8.49,8.5,17500.0
2011-01-25 13:45:00,8.5,8.5,8.49,8.49,4700.0,8.5,8.5,8.49,8.49,4700.0
2011-01-25 13:50:00,8.5,8.5,8.47,8.47,8000.0,8.5,8.5,8.47,8.47,8000.0
2011-01-25 13:55:00,8.47,8.47,8.46,8.47,8300.0,8.47,8.47,8.46,8.47,8300.0
2011-01-25 14:00:00,8.47,8.47,8.45,8.45,6800.0,8.47,8.47,8.45,8.45,6800.0
2011-01-25 14:05:00,8.45,8.45,8.43,8.44,17100.0,8.45,8.45,8.43,8.44,17100.0
2011-01-25 14:10:00,8.43,8.44,8.41,8.41,8900.0,8.43,8.44,8.41,8.41,8900.0
2011-01-25 14:15:00,8.41,8.42,8.41,8.41,8000.0,8.41,8.42,8.41,8.41,8000.0
2011-01-25 14:20:00,8.41,8.42,8.39,8.4,12000.0,8.41,8.42,8.39,8.4,12000.0
2011-01-25 14:25:00,8.39,8.4,8.38,8.39,21000.0,8.39,8.4,8.38,8.39,21000.0
2011-01-25 14:30:00,8.39,8.39,8.38,8.39,11300.0,8.39,8.39,8.38,8.39,11300.0
2011-01-25 14:35:00,8.39,8.4,8.38,8.4,20400.0,8.39,8.4,8.38,8.4,20400.0
2011-01-25 14:40:00,8.4,8.42,8.39,8.41,52300.0,8.4,8.42,8.39,8.41,52300.0
2011-01-25 14:45:00,8.41,8.43,8.41,8.41,24300.0,8.41,8.43,8.41,8.41,24300.0
2011-01-25 14:50:00,8.41,8.44,8.41,8.43,19800.0,8.41,8.44,8.41,8.43,19800.0
2011-01-25 14:55:00,8.43,8.45,8.43,8.44,11800.0,8.43,8.45,8.43,8.44,11800.0
2011-01-25 15:00:00,8.44,8.45,8.44,8.44,14600.0,8.44,8.45,8.44,8.44,14600.0
2011-01-25 15:05:00,8.44,8.45,8.43,8.43,10900.0,8.44,8.45,8.43,8.43,10900.0
2011-01-25 15:10:00,8.43,8.45,8.43,8.45,18400.0,8.43,8.45,8.43,8.45,18400.0
2011-01-25 15:15:00,8.44,8.45,8.43,8.45,20300.0,8.44,8.45,8.43,8.45,20300.0
2011-01-25 15:20:00,8.44,8.47,8.44,8.45,27200.0,8.44,8.47,8.44,8.45,27200.0
2011-01-25 15:25:00,8.44,8.45,8.44,8.44,9600.0,8.44,8.45,8.44,8.44,9600.0
2011-01-25 15:30:00,8.44,8.45,8.44,8.45,11400.0,8.44,8.45,8.44,8.45,11400.0
2011-01-25 15:35:00,8.44,8.47,8.44,8.47,76200.0,8.44,8.47,8.44,8.47,76200.0
2011-01-25 15:40:00,8.46,8.48,8.46,8.46,28800.0,8.46,8.48,8.46,8.46,28800.0
2011-01-25 15:45:00,8.47,8.49,8.47,8.47,41600.0,8.47,8.49,8.47,8.47,41600.0
2011-01-25 15:50:00,8.48,8.48,8.47,8.48,56600.0,8.48,8.48,8.47,8.48,56600.0
2011-01-25 15:55:00,8.48,8.5,8.47,8.49,85500.0,8.48,8.5,8.47,8.49,85500.0
2011-01-26 09:30:00,8.53,8.53,8.4,8.51,23600.0,8.53,8.53,8.4,8.51,23600.0
2011-01-26 09:35:00,8.5,8.53,8.48,8.49,21500.0,8.5,8.53,8.48,8.49,21500.0
2011-01-26 09:40:00,8.48,8.5,8.46,8.49,12500.0,8.48,8.5,8.46,8.49,12500.0
2011-01-26 09:45:00,8.5,8.5,8.47,8.49,14000.0,8.5,8.5,8.47,8.49,14000.0
2011-01-26 09:50:00,8.49,8.51,8.48,8.49,17100.0,8.49,8.51,8.48,8.49,17100.0
2011-01-26 09:55:00,8.48,8.51,8.48,8.5,8200.0,8.48,8.51,8.48,8.5,8200.0
2011-01-26 10:00:00,8.51,8.53,8.49,8.49,40800.0,8.51,8.53,8.49,8.49,40800.0
2011-01-26 10:05:00,8.49,8.51,8.48,8.5,25400.0,8.49,8.51,8.48,8.5,25400.0
2011-01-26 10:10:00,8.51,8.51,8.49,8.49,22400.0,8.51,8.51,8.49,8.49,22400.0
2011-01-26 10:15:00,8.5,8.54,8.5,8.54,22800.0,8.5,8.54,8.5,8.54,22800.0
2011-01-26 10:20:00,8.55,8.56,8.54,8.55,24200.0,8.55,8.56,8.54,8.55,24200.0
2011-01-26 10:25:00,8.56,8.57,8.54,8.55,26600.0,8.56,8.57,8.54,8.55,26600.0
2011-01-26 10:30:00,8.55,8.55,8.53,8.53,7800.0,8.55,8.55,8.53,8.53,7800.0
2011-01-26 10:35:00,8.54,8.55,8.53,8.54,7500.0,8.54,8.55,8.53,8.54,7500.0
2011-01-26 10:40:00,8.55,8.58,8.54,8.58,23100.0,8.55,8.58,8.54,8.58,23100.0
2011-01-26 10:45:00,8.58,8.6,8.57,8.59,18200.0,8.58,8.6,8.57,8.59,18200.0
2011-01-26 10:50:00,8.6,8.62,8.58,8.58,52000.0,8.6,8.62,8.58,8.58,52000.0
2011-01-26 10:55:00,8.58,8.58,8.56,8.56,21600.0,8.58,8.58,8.56,8.56,21600.0
2011-01-26 11:00:00,8.56,8.57,8.54,8.54,5000.0,8.56,8.57,8.54,8.54,5000.0
2011-01-26 11:05:00,8.55,8.55,8.54,8.54,5800.0,8.55,8.55,8.54,8.54,5800.0
2011-01-26 11:10:00,8.55,8.55,8.54,8.54,6200.0,8.55,8.55,8.54,8.54,6200.0
2011-01-26 11:15:00,8.54,8.55,8.54,8.54,3500.0,8.54,8.55,8.54,8.54,3500.0
2011-01-26 11:20:00,8.54,8.55,8.52,8.52,23800.0,8.54,8.55,8.52,8.52,23800.0
2011-01-26 11:25:00,8.53,8.53,8.5,8.5,4100.0,8.53,8.53,8.5,8.5,4100.0
2011-01-26 11:30:00,8.51,8.52,8.49,8.51,22300.0,8.51,8.52,8.49,8.51,22300.0
2011-01-26 11:35:00,8.51,8.51,8.5,8.5,2200.0,8.51,8.51,8.5,8.5,2200.0
2011-01-26 11:40:00,8.51,8.51,8.5,8.51,5300.0,8.51,8.51,8.5,8.51,5300.0
2011-01-26 11:45:00,8.51,8.51,8.5,8.5,8900.0,8.51,8.51,8.5,8.5,8900.0
2011-01-26 11:50:00,8.51,8.51,8.5,8.51,3500.0,8.51,8.51,8.5,8.51,3500.0
2011-01-26 11:55:00,8.5,8.51,8.5,8.51,6600.0,8.5,8.51,8.5,8.51,6600.0
2011-01-26 12:00:00,8.5,8.51,8.5,8.51,4000.0,8.5,8.51,8.5,8.51,4000.0
2011-01-26 12:05:00,8.5,8.53,8.5,8.53,9100.0,8.5,8.53,8.5,8.53,9100.0
2011-01-26 12:10:00,8.52,8.53,8.52,8.53,4300.0,8.52,8.53,8.52,8.53,4300.0
2011-01-26 12:15:00,8.52,8.53,8.51,8.51,6700.0,8.52,8.53,8.51,8.51,6700.0
2011-01-26 12:20:00,8.51,8.52,8.51,8.52,3400.0,8.51,8.52,8.51,8.52,3400.0
2011-01-26 12:25:00,8.51,8.53,8.5,8.53,20400.0,8.51,8.53,8.5,8.53,20400.0
2011-01-26 12:30:00,8.53,8.56,8.52,8.56,28700.0,8.53,8.56,8.52,8.56,28700.0
2011-01-26 12:35:00,8.56,8.57,8.54,8.54,22100.0,8.56,8.57,8.54,8.54,22100.0
2011-01-26 12:40:00,8.54,8.55,8.53,8.54,4700.0,8.54,8.55,8.53,8.54,4700.0
2011-01-26 12:45:00,8.53,8.53,8.51,8.51,8000.0,8.53,8.53,8.51,8.51,8000.0
2011-01-26 12:50:00,8.51,8.52,8.51,8.51,10700.0,8.51,8.52,8.51,8.51,10700.0
2011-01-26 12:55:00,8.51,8.56,8.51,8.53,24800.0,8.51,8.56,8.51,8.53,24800.0
2011-01-26 13:00:00,8.53,8.56,8.51,8.54,24800.0,8.53,8.56,8.51,8.54,24800.0
2011-01-26 13:05:00,8.53,8.55,8.51,8.55,24700.0,8.53,8.55,8.51,8.55,24700.0
2011-01-26 13:10:00,8.55,8.55,8.54,8.55,1600.0,8.55,8.55,8.54,8.55,1600.0
2011-01-26 13:15:00,8.54,8.55,8.51,8.52,16500.0,8.54,8.55,8.51,8.52,16500.0
2011-01-26 13:20:00,8.53,8.54,8.52,8.52,14300.0,8.53,8.54,8.52,8.52,14300.0
2011-01-26 13:25:00,8.53,8.53,8.52,8.52,2100.0,8.53,8.53,8.52,8.52,2100.0
2011-01-26 13:30:00,8.53,8.53,8.52,8.52,2500.0,8.53,8.53,8.52,8.52,2500.0
2011-01-26 13:35:00,8.52,8.54,8.52,8.54,9900.0,8.52,8.54,8.52,8.54,9900.0
2011-01-26 13:40:00,8.55,8.55,8.54,8.55,12900.0,8.55,8.55,8.54,8.55,12900.0
2011-01-26 13:45:00,8.54,8.57,8.54,8.55,22200.0,8.54,8.57,8.54,8.55,22200.0
2011-01-26 13:50:00,8.55,8.56,8.54,8.55,19400.0,8.55,8.56,8.54,8.55,19400.0
2011-01-26 13:55:00,8.54,8.55,8.53,8.54,8200.0,8.54,8.55,8.53,8.54,8200.0
2011-01-26 14:00:00,8.53,8.55,8.53,8.53,6100.0,8.53,8.55,8.53,8.53,6100.0
2011-01-26 14:05:00,8.54,8.55,8.53,8.54,5100.0,8.54,8.55,8.53,8.54,5100.0
2011-01-26 14:10:00,8.55,8.55,8.52,8.53,19100.0,8.55,8.55,8.52,8.53,19100.0
2011-01-26 14:15:00,8.53,8.55,8.51,8.53,24400.0,8.53,8.55,8.51,8.53,24400.0
2011-01-26 14:20:00,8.52,8.53,8.51,8.51,11900.0,8.52,8.53,8.51,8.51,11900.0
2011-01-26 14:25:00,8.52,8.54,8.5,8.53,29600.0,8.52,8.54,8.5,8.53,29600.0
2011-01-26 14:30:00,8.52,8.54,8.51,8.52,25600.0,8.52,8.54,8.51,8.52,25600.0
2011-01-26 14:35:00,8.54,8.54,8.52,8.52,14200.0,8.54,8.54,8.52,8.52,14200.0
2011-01-26 14:40:00,8.52,8.54,8.52,8.54,12000.0,8.52,8.54,8.52,8.54,12000.0
2011-01-26 14:45:00,8.54,8.54,8.53,8.53,12800.0,8.54,8.54,8.53,8.53,12800.0
2011-01-26 14:50:00,8.53,8.54,8.52,8.54,17600.0,8.53,8.54,8.52,8.54,17600.0
2011-01-26 14:55:00,8.53,8.54,8.52,8.53,15900.0,8.53,8.54,8.52,8.53,15900.0
2011-01-26 15:00:00,8.53,8.54,8.53,8.54,7000.0,8.53,8.54,8.53,8.54,7000.0
2011-01-26 15:05:00,8.54,8.54,8.52,8.54,26000.0,8.54,8.54,8.52,8.54,26000.0
2011-01-26 15:10:00,8.54,8.55,8.53,8.54,39100.0,8.54,8.55,8.53,8.54,39100.0
2011-01-26 15:15:00,8.55,8.55,8.52,8.54,110500.0,8.55,8.55,8.52,8.54,110500.0
2011-01-26 15:20:00,8.54,8.55,8.54,8.54,6700.0,8.54,8.55,8.54,8.54,6700.0
2011-01-26 15:25:00,8.54,8.55,8.53,8.53,17900.0,8.54,8.55,8.53,8.53,17900.0
2011-01-26 15:30:00,8.53,8.53,8.52,8.53,22600.0,8.53,8.53,8.52,8.53,22600.0
2011-01-26 15:35:00,8.52,8.53,8.51,8.51,14000.0,8.52,8.53,8.51,8.51,14000.0
2011-01-26 15:40:00,8.51,8.52,8.51,8.51,16300.0,8.51,8.52,8.51,8.51,16300.0
2011-01-26 15:45:00,8.52,8.55,8.52,8.55,33700.0,8.52,8.55,8.52,8.55,33700.0
2011-01-26 15:50:00,8.55,8.57,8.54,8.56,54700.0,8.55,8.57,8.54,8.56,54700.0
2011-01-26 15:55:00,8.56,8.57,8.55,8.56,72400.0,8.56,8.57,8.55,8.56,72400.0
2011-01-27 09:30:00,8.57,8.6,8.53,8.6,15500.0,8.57,8.6,8.53,8.6,15500.0
2011-01-27 09:35:00,8.6,8.6,8.57,8.58,20900.0,8.6,8.6,8.57,8.58,20900.0
2011-01-27 09:40:00,8.58,8.64,8.58,8.64,16500.0,8.58,8.64,8.58,8.64,16500.0
2011-01-27 09:45:00,8.64,8.66,8.63,8.65,8100.0,8.64,8.66,8.63,8.65,8100.0
2011-01-27 09:50:00,8.66,8.66,8.64,8.66,19600.0,8.66,8.66,8.64,8.66,19600.0
2011-01-27 09:55:00,8.65,8.65,8.64,8.65,5700.0,8.65,8.65,8.64,8.65,5700.0
2011-01-27 10:00:00,8.64,8.65,8.62,8.62,20100.0,8.64,8.65,8.62,8.62,20100.0
2011-01-27 10:05:00,8.62,8.62,8.59,8.59,25500.0,8.62,8.62,8.59,8.59,25500.0
2011-01-27 10:10:00,8.59,8.61,8.58,8.58,15600.0,8.59,8.61,8.58,8.58,15600.0
2011-01-27 10:15:00,8.57,8.61,8.57,8.6,11500.0,8.57,8.61,8.57,8.6,11500.0
2011-01-27 10:20:00,8.6,8.61,8.57,8.57,20300.0,8.6,8.61,8.57,8.57,20300.0
2011-01-27 10:25:00,8.57,8.57,8.56,8.57,17100.0,8.57,8.57,8.56,8.57,17100.0
2011-01-27 10:30:00,8.57,8.6,8.57,8.6,17500.0,8.57,8.6,8.57,8.6,17500.0
2011-01-27 10:35:00,8.59,8.6,8.59,8.6,6300.0,8.59,8.6,8.59,8.6,6300.0
2011-01-27 10:40:00,8.59,8.6,8.58,8.58,21600.0,8.59,8.6,8.58,8.58,21600.0
2011-01-27 10:45:00,8.58,8.63,8.58,8.62,28700.0,8.58,8.63,8.58,8.62,28700.0
2011-01-27 10:50:00,8.63,8.65,8.62,8.63,11500.0,8.63,8.65,8.62,8.63,11500.0
2011-01-27 10:55:00,8.63,8.65,8.62,8.64,8300.0,8.63,8.65,8.62,8.64,8300.0
2011-01-27 11:00:00,8.63,8.63,8.61,8.61,3600.0,8.63,8.63,8.61,8.61,3600.0
2011-01-27 11:05:00,8.61,8.62,8.59,8.59,11100.0,8.61,8.62,8.59,8.59,11100.0
2011-01-27 11:10:00,8.6,8.6,8.59,8.59,1800.0,8.6,8.6,8.59,8.59,1800.0
2011-01-27 11:15:00,8.6,8.61,8.59,8.61,6900.0,8.6,8.61,8.59,8.61,6900.0
2011-01-27 11:20:00,8.61,8.63,8.59,8.59,15400.0,8.61,8.63,8.59,8.59,15400.0
2011-01-27 11:25:00,8.59,8.61,8.59,8.61,6800.0,8.59,8.61,8.59,8.61,6800.0
2011-01-27 11:30:00,8.61,8.62,8.6,8.61,8400.0,8.61,8.62,8.6,8.61,8400.0
2011-01-27 11:35:00,8.61,8.63,8.6,8.63,7500.0,8.61,8.63,8.6,8.63,7500.0
2011-01-27 11:40:00,8.63,8.64,8.62,8.62,11800.0,8.63,8.64,8.62,8.62,11800.0
2011-01-27 11:45:00,8.62,8.64,8.62,8.64,4200.0,8.62,8.64,8.62,8.64,4200.0
2011-01-27 11:50:00,8.64,8.64,8.62,8.64,10300.0,8.64,8.64,8.62,8.64,10300.0
2011-01-27 11:55:00,8.64,8.66,8.63,8.63,23000.0,8.64,8.66,8.63,8.63,23000.0
2011-01-27 12:00:00,8.63,8.64,8.63,8.63,18400.0,8.63,8.64,8.63,8.63,18400.0
2011-01-27 12:05:00,8.64,8.65,8.64,8.65,15700.0,8.64,8.65,8.64,8.65,15700.0
2011-01-27 12:10:00,8.65,8.69,8.65,8.69,14700.0,8.65,8.69,8.65,8.69,14700.0
2011-01-27 12:15:00,8.69,8.69,8.65,8.65,42400.0,8.69,8.69,8.65,8.65,42400.0
2011-01-27 12:20:00,8.65,8.67,8.65,8.67,10900.0,8.65,8.67,8.65,8.67,10900.0
2011-01-27 12:25:00,8.66,8.67,8.66,8.67,7400.0,8.66,8.67,8.66,8.67,7400.0
2011-01-27 12:30:00,8.67,8.68,8.66,8.67,10400.0,8.67,8.68,8.66,8.67,10400.0
2011-01-27 12:35:00,8.67,8.69,8.66,8.69,10300.0,8.67,8.69,8.66,8.69,10300.0
2011-01-27 12:40:00,8.69,8.69,8.67,8.67,12700.0,8.69,8.69,8.67,8.67,12700.0
2011-01-27 12:45:00,8.67,8.69,8.67,8.69,4300.0,8.67,8.69,8.67,8.69,4300.0
2011-01-27 12:50:00,8.69,8.71,8.69,8.69,8200.0,8.69,8.71,8.69,8.69,8200.0
2011-01-27 12:55:00,8.7,8.7,8.69,8.7,1600.0,8.7,8.7,8.69,8.7,1600.0
2011-01-27 13:00:00,8.69,8.7,8.67,8.68,11000.0,8.69,8.7,8.67,8.68,11000.0
2011-01-27 13:05:00,8.68,8.68,8.67,8.67,4200.0,8.68,8.68,8.67,8.67,4200.0
2011-01-27 13:10:00,8.68,8.68,8.67,8.68,20200.0,8.68,8.68,8.67,8.68,20200.0
2011-01-27 13:15:00,8.68,8.7,8.68,8.7,9000.0,8.68,8.7,8.68,8.7,9000.0
2011-01-27 13:20:00,8.69,8.69,8.68,8.69,4100.0,8.69,8.69,8.68,8.69,4100.0
2011-01-27 13:25:00,8.69,8.69,8.68,8.69,3800.0,8.69,8.69,8.68,8.69,3800.0
2011-01-27 13:30:00,8.69,8.69,8.67,8.67,8000.0,8.69,8.69,8.67,8.67,8000.0
2011-01-27 13:35:00,8.68,8.68,8.67,8.68,1600.0,8.68,8.68,8.67,8.68,1600.0
2011-01-27 13:40:00,8.68,8.68,8.66,8.68,27100.0,8.68,8.68,8.66,8.68,27100.0
2011-01-27 13:45:00,8.68,8.68,8.65,8.67,17500.0,8.68,8.68,8.65,8.67,17500.0
2011-01-27 13:50:00,8.67,8.67,8.66,8.67,4500.0,8.67,8.67,8.66,8.67,4500.0
2011-01-27 13:55:00,8.67,8.67,8.66,8.67,11700.0,8.67,8.67,8.66,8.67,11700.0
2011-01-27 14:00:00,8.67,8.67,8.65,8.66,15500.0,8.67,8.67,8.65,8.66,15500.0
2011-01-27 14:05:00,8.66,8.67,8.64,8.66,17200.0,8.66,8.67,8.64,8.66,17200.0
2011-01-27 14:10:00,8.65,8.66,8.65,8.66,4900.0,8.65,8.66,8.65,8.66,4900.0
2011-01-27 14:15:00,8.65,8.66,8.65,8.66,5800.0,8.65,8.66,8.65,8.66,5800.0
2011-01-27 14:20:00,8.66,8.69,8.65,8.66,60300.0,8.66,8.69,8.65,8.66,60300.0
2011-01-27 14:25:00,8.66,8.7,8.66,8.67,62400.0,8.66,8.7,8.66,8.67,62400.0
2011-01-27 14:30:00,8.68,8.69,8.67,8.69,16400.0,8.68,8.69,8.67,8.69,16400.0
2011-01-27 14:35:00,8.69,8.7,8.68,8.7,14500.0,8.69,8.7,8.68,8.7,14500.0
2011-01-27 14:40:00,8.7,8.72,8.69,8.72,17400.0,8.7,8.72,8.69,8.72,17400.0
2011-01-27 14:45:00,8.71,8.72,8.71,8.71,5300.0,8.71,8.72,8.71,8.71,5300.0
2011-01-27 14:50:00,8.71,8.72,8.71,8.72,31900.0,8.71,8.72,8.71,8.72,31900.0
2011-01-27 14:55:00,8.72,8.72,8.71,8.72,41400.0,8.72,8.72,8.71,8.72,41400.0
2011-01-27 15:00:00,8.72,8.73,8.69,8.7,32600.0,8.72,8.73,8.69,8.7,32600.0
2011-01-27 15:05:00,8.7,8.71,8.69,8.71,18500.0,8.7,8.71,8.69,8.71,18500.0
2011-01-27 15:10:00,8.71,8.71,8.7,8.71,6900.0,8.71,8.71,8.7,8.71,6900.0
2011-01-27 15:15:00,8.71,8.73,8.71,8.73,15100.0,8.71,8.73,8.71,8.73,15100.0
2011-01-27 15:20:00,8.72,8.73,8.72,8.72,25300.0,8.72,8.73,8.72,8.72,25300.0
2011-01-27 15:25:00,8.73,8.73,8.72,8.73,22800.0,8.73,8.73,8.72,8.73,22800.0
2011-01-27 15:30:00,8.73,8.73,8.72,8.72,34900.0,8.73,8.73,8.72,8.72,34900.0
2011-01-27 15:35:00,8.72,8.73,8.7,8.71,31600.0,8.72,8.73,8.7,8.71,31600.0
2011-01-27 15:40:00,8.71,8.71,8.7,8.7,9200.0,8.71,8.71,8.7,8.7,9200.0
2011-01-27 15:45:00,8.7,8.71,8.7,8.71,14200.0,8.7,8.71,8.7,8.71,14200.0
2011-01-27 15:50:00,8.7,8.71,8.7,8.71,34100.0,8.7,8.71,8.7,8.71,34100.0
2011-01-27 15:55:00,8.71,8.72,8.7,8.71,170800.0,8.71,8.72,8.7,8.71,170800.0
2011-01-28 09:30:00,8.72,8.81,8.72,8.8,27200.0,8.72,8.81,8.72,8.8,27200.0
2011-01-28 09:35:00,8.8,8.83,8.78,8.78,13400.0,8.8,8.83,8.78,8.78,13400.0
2011-01-28 09:40:00,8.79,8.8,8.75,8.77,23400.0,8.79,8.8,8.75,8.77,23400.0
2011-01-28 09:45:00,8.76,8.77,8.73,8.75,14900.0,8.76,8.77,8.73,8.75,14900.0
2011-01-28 09:50:00,8.75,8.75,8.69,8.71,17100.0,8.75,8.75,8.69,8.71,17100.0
2011-01-28 09:55:00,8.71,8.75,8.71,8.71,29300.0,8.71,8.75,8.71,8.71,29300.0
2011-01-28 10:00:00,8.7,8.7,8.65,8.67,32600.0,8.7,8.7,8.65,8.67,32600.0
2011-01-28 10:05:00,8.66,8.68,8.65,8.65,69600.0,8.66,8.68,8.65,8.65,69600.0
2011-01-28 10:10:00,8.66,8.68,8.65,8.66,29000.0,8.66,8.68,8.65,8.66,29000.0
2011-01-28 10:15:00,8.66,8.67,8.65,8.66,15800.0,8.66,8.67,8.65,8.66,15800.0
2011-01-28 10:20:00,8.65,8.66,8.6,8.61,16200.0,8.65,8.66,8.6,8.61,16200.0
2011-01-28 10:25:00,8.61,8.63,8.61,8.61,19700.0,8.61,8.63,8.61,8.61,19700.0
2011-01-28 10:30:00,8.6,8.61,8.58,8.6,20700.0,8.6,8.61,8.58,8.6,20700.0
2011-01-28 10:35:00,8.6,8.62,8.59,8.59,29600.0,8.6,8.62,8.59,8.59,29600.0
2011-01-28 10:40:00,8.58,8.63,8.58,8.61,44000.0,8.58,8.63,8.58,8.61,44000.0
2011-01-28 10:45:00,8.61,8.61,8.57,8.59,14900.0,8.61,8.61,8.57,8.59,14900.0
2011-01-28 10:50:00,8.59,8.59,8.55,8.58,32300.0,8.59,8.59,8.55,8.58,32300.0
2011-01-28 10:55:00,8.57,8.58,8.56,8.58,19900.0,8.57,8.58,8.56,8.58,19900.0
2011-01-28 11:00:00,8.58,8.58,8.55,8.57,26000.0,8.58,8.58,8.55,8.57,26000.0
2011-01-28 11:05:00,8.57,8.57,8.57,8.57,5400.0,8.57,8.57,8.57,8.57,5400.0
2011-01-28 11:10:00,8.57,8.58,8.53,8.55,22500.0,8.57,8.58,8.53,8.55,22500.0
2011-01-28 11:15:00,8.55,8.56,8.53,8.56,20400.0,8.55,8.56,8.53,8.56,20400.0
2011-01-28 11:20:00,8.56,8.58,8.55,8.55,17200.0,8.56,8.58,8.55,8.55,17200.0
2011-01-28 11:25:00,8.56,8.56,8.49,8.51,59400.0,8.56,8.56,8.49,8.51,59400.0
2011-01-28 11:30:00,8.5,8.51,8.47,8.5,88900.0,8.5,8.51,8.47,8.5,88900.0
2011-01-28 11:35:00,8.5,8.53,8.49,8.53,57500.0,8.5,8.53,8.49,8.53,57500.0
2011-01-28 11:40:00,8.54,8.54,8.52,8.54,45700.0,8.54,8.54,8.52,8.54,45700.0
2011-01-28 11:45:00,8.53,8.54,8.51,8.53,95900.0,8.53,8.54,8.51,8.53,95900.0
2011-01-28 11:50:00,8.54,8.54,8.49,8.51,111900.0,8.54,8.54,8.49,8.51,111900.0
2011-01-28 11:55:00,8.51,8.55,8.5,8.51,125900.0,8.51,8.55,8.5,8.51,125900.0
2011-01-28 12:00:00,8.51,8.51,8.47,8.49,56800.0,8.51,8.51,8.47,8.49,56800.0
2011-01-28 12:05:00,8.5,8.5,8.48,8.5,30000.0,8.5,8.5,8.48,8.5,30000.0
2011-01-28 12:10:00,8.5,8.51,8.49,8.5,6100.0,8.5,8.51,8.49,8.5,6100.0
2011-01-28 12:15:00,8.5,8.52,8.49,8.52,10200.0,8.5,8.52,8.49,8.52,10200.0
2011-01-28 12:20:00,8.53,8.53,8.5,8.52,16000.0,8.53,8.53,8.5,8.52,16000.0
2011-01-28 12:25:00,8.53,8.55,8.53,8.55,6700.0,8.53,8.55,8.53,8.55,6700.0
2011-01-28 12:30:00,8.54,8.55,8.53,8.55,13300.0,8.54,8.55,8.53,8.55,13300.0
2011-01-28 12:35:00,8.55,8.56,8.53,8.55,10100.0,8.55,8.56,8.53,8.55,10100.0
2011-01-28 12:40:00,8.55,8.58,8.55,8.56,29900.0,8.55,8.58,8.55,8.56,29900.0
2011-01-28 12:45:00,8.55,8.56,8.53,8.54,21100.0,8.55,8.56,8.53,8.54,21100.0
2011-01-28 12:50:00,8.55,8.56,8.55,8.56,26100.0,8.55,8.56,8.55,8.56,26100.0
2011-01-28 12:55:00,8.56,8.57,8.54,8.55,19500.0,8.56,8.57,8.54,8.55,19500.0
2011-01-28 13:00:00,8.55,8.55,8.51,8.52,11000.0,8.55,8.55,8.51,8.52,11000.0
2011-01-28 13:05:00,8.52,8.52,8.49,8.5,17300.0,8.52,8.52,8.49,8.5,17300.0
2011-01-28 13:10:00,8.51,8.54,8.51,8.54,33800.0,8.51,8.54,8.51,8.54,33800.0
2011-01-28 13:15:00,8.53,8.55,8.52,8.55,19000.0,8.53,8.55,8.52,8.55,19000.0
2011-01-28 13:20:00,8.55,8.55,8.49,8.5,94700.0,8.55,8.55,8.49,8.5,94700.0
2011-01-28 13:25:00,8.5,8.5,8.48,8.49,15600.0,8.5,8.5,8.48,8.49,15600.0
2011-01-28 13:30:00,8.49,8.5,8.48,8.49,10300.0,8.49,8.5,8.48,8.49,10300.0
2011-01-28 13:35:00,8.5,8.51,8.5,8.51,8500.0,8.5,8.51,8.5,8.51,8500.0
2011-01-28 13:40:00,8.51,8.52,8.47,8.48,35000.0,8.51,8.52,8.47,8.48,35000.0
2011-01-28 13:45:00,8.49,8.5,8.47,8.49,13700.0,8.49,8.5,8.47,8.49,13700.0
2011-01-28 13:50:00,8.49,8.53,8.49,8.52,14800.0,8.49,8.53,8.49,8.52,14800.0
2011-01-28 13:55:00,8.52,8.55,8.52,8.54,21800.0,8.52,8.55,8.52,8.54,21800.0
2011-01-28 14:00:00,8.53,8.54,8.51,8.51,43200.0,8.53,8.54,8.51,8.51,43200.0
2011-01-28 14:05:00,8.52,8.52,8.5,8.5,10300.0,8.52,8.52,8.5,8.5,10300.0
2011-01-28 14:10:00,8.51,8.52,8.51,8.52,16100.0,8.51,8.52,8.51,8.52,16100.0
2011-01-28 14:15:00,8.51,8.52,8.51,8.51,19700.0,8.51,8.52,8.51,8.51,19700.0
2011-01-28 14:20:00,8.51,8.53,8.51,8.52,15600.0,8.51,8.53,8.51,8.52,15600.0
2011-01-28 14:25:00,8.52,8.53,8.52,8.53,7900.0,8.52,8.53,8.52,8.53,7900.0
2011-01-28 14:30:00,8.53,8.55,8.53,8.55,15100.0,8.53,8.55,8.53,8.55,15100.0
2011-01-28 14:35:00,8.54,8.55,8.53,8.53,29100.0,8.54,8.55,8.53,8.53,29100.0
2011-01-28 14:40:00,8.53,8.55,8.53,8.53,165100.0,8.53,8.55,8.53,8.53,165100.0
2011-01-28 14:45:00,8.53,8.54,8.53,8.53,31500.0,8.53,8.54,8.53,8.53,31500.0
2011-01-28 14:50:00,8.53,8.54,8.52,8.53,48700.0,8.53,8.54,8.52,8.53,48700.0
2011-01-28 14:55:00,8.52,8.53,8.5,8.51,36900.0,8.52,8.53,8.5,8.51,36900.0
2011-01-28 15:00:00,8.51,8.52,8.49,8.51,42200.0,8.51,8.52,8.49,8.51,42200.0
2011-01-28 15:05:00,8.51,8.51,8.49,8.5,29600.0,8.51,8.51,8.49,8.5,29600.0
2011-01-28 15:10:00,8.5,8.52,8.49,8.52,23700.0,8.5,8.52,8.49,8.52,23700.0
2011-01-28 15:15:00,8.52,8.52,8.49,8.5,45600.0,8.52,8.52,8.49,8.5,45600.0
2011-01-28 15:20:00,8.5,8.51,8.49,8.5,54500.0,8.5,8.51,8.49,8.5,54500.0
2011-01-28 15:25:00,8.5,8.5,8.47,8.47,33200.0,8.5,8.5,8.47,8.47,33200.0
2011-01-28 15:30:00,8.47,8.5,8.47,8.5,22100.0,8.47,8.5,8.47,8.5,22100.0
2011-01-28 15:35:00,8.49,8.5,8.48,8.49,38400.0,8.49,8.5,8.48,8.49,38400.0
2011-01-28 15:40:00,8.49,8.5,8.47,8.48,58000.0,8.49,8.5,8.47,8.48,58000.0
2011-01-28 15:45:00,8.47,8.48,8.47,8.47,33400.0,8.47,8.48,8.47,8.47,33400.0
2011-01-28 15:50:00,8.47,8.47,8.45,8.46,215300.0,8.47,8.47,8.45,8.46,215300.0
2011-01-28 15:55:00,8.46,8.48,8.46,8.48,164900.0,8.46,8.48,8.46,8.48,164900.0
2011-01-31 09:30:00,8.5,8.55,8.46,8.47,8200.0,8.5,8.55,8.46,8.47,8200.0
2011-01-31 09:35:00,8.47,8.48,8.46,8.48,10700.0,8.47,8.48,8.46,8.48,10700.0
2011-01-31 09:40:00,8.47,8.51,8.46,8.5,31900.0,8.47,8.51,8.46,8.5,31900.0
2011-01-31 09:45:00,8.5,8.5,8.46,8.48,9500.0,8.5,8.5,8.46,8.48,9500.0
2011-01-31 09:50:00,8.48,8.52,8.48,8.52,18500.0,8.48,8.52,8.48,8.52,18500.0
2011-01-31 09:55:00,8.5,8.54,8.47,8.5,27700.0,8.5,8.54,8.47,8.5,27700.0
2011-01-31 10:00:00,8.5,8.54,8.5,8.51,26300.0,8.5,8.54,8.5,8.51,26300.0
2011-01-31 10:05:00,8.51,8.56,8.51,8.53,13600.0,8.51,8.56,8.51,8.53,13600.0
2011-01-31 10:10:00,8.53,8.55,8.52,8.55,77700.0,8.53,8.55,8.52,8.55,77700.0
2011-01-31 10:15:00,8.56,8.58,8.54,8.57,137400.0,8.56,8.58,8.54,8.57,137400.0
2011-01-31 10:20:00,8.58,8.64,8.58,8.62,55700.0,8.58,8.64,8.58,8.62,55700.0
2011-01-31 10:25:00,8.61,8.64,8.6,8.64,15100.0,8.61,8.64,8.6,8.64,15100.0
2011-01-31 10:30:00,8.64,8.66,8.63,8.63,45700.0,8.64,8.66,8.63,8.63,45700.0
2011-01-31 10:35:00,8.62,8.66,8.62,8.66,53200.0,8.62,8.66,8.62,8.66,53200.0
2011-01-31 10:40:00,8.66,8.71,8.66,8.7,83200.0,8.66,8.71,8.66,8.7,83200.0
2011-01-31 10:45:00,8.7,8.73,8.66,8.68,286100.0,8.7,8.73,8.66,8.68,286100.0
2011-01-31 10:50:00,8.68,8.68,8.66,8.67,8800.0,8.68,8.68,8.66,8.67,8800.0
2011-01-31 10:55:00,8.67,8.67,8.63,8.63,49000.0,8.67,8.67,8.63,8.63,49000.0
2011-01-31 11:00:00,8.63,8.64,8.63,8.63,3200.0,8.63,8.64,8.63,8.63,3200.0
2011-01-31 11:05:00,8.63,8.64,8.63,8.63,3700.0,8.63,8.64,8.63,8.63,3700.0
2011-01-31 11:10:00,8.63,8.65,8.63,8.65,109700.0,8.63,8.65,8.63,8.65,109700.0
2011-01-31 11:15:00,8.65,8.65,8.61,8.62,52500.0,8.65,8.65,8.61,8.62,52500.0
2011-01-31 11:20:00,8.62,8.63,8.61,8.63,73700.0,8.62,8.63,8.61,8.63,73700.0
2011-01-31 11:25:00,8.62,8.64,8.62,8.64,37100.0,8.62,8.64,8.62,8.64,37100.0
2011-01-31 11:30:00,8.64,8.64,8.61,8.61,8900.0,8.64,8.64,8.61,8.61,8900.0
2011-01-31 11:35:00,8.61,8.62,8.6,8.61,24100.0,8.61,8.62,8.6,8.61,24100.0
2011-01-31 11:40:00,8.6,8.61,8.6,8.6,3400.0,8.6,8.61,8.6,8.6,3400.0
2011-01-31 11:45:00,8.61,8.61,8.6,8.6,11600.0,8.61,8.61,8.6,8.6,11600.0
2011-01-31 11:50:00,8.61,8.63,8.61,8.63,8000.0,8.61,8.63,8.61,8.63,8000.0
2011-01-31 11:55:00,8.62,8.64,8.61,8.64,27200.0,8.62,8.64,8.61,8.64,27200.0
2011-01-31 12:00:00,8.64,8.64,8.63,8.64,4200.0,8.64,8.64,8.63,8.64,4200.0
2011-01-31 12:05:00,8.63,8.65,8.61,8.61,44600.0,8.63,8.65,8.61,8.61,44600.0
2011-01-31 12:10:00,8.62,8.64,8.61,8.64,22800.0,8.62,8.64,8.61,8.64,22800.0
2011-01-31 12:15:00,8.63,8.64,8.63,8.64,14600.0,8.63,8.64,8.63,8.64,14600.0
2011-01-31 12:20:00,8.64,8.64,8.63,8.63,5000.0,8.64,8.64,8.63,8.63,5000.0
2011-01-31 12:25:00,8.63,8.65,8.63,8.65,19800.0,8.63,8.65,8.63,8.65,19800.0
2011-01-31 12:30:00,8.65,8.65,8.63,8.64,10500.0,8.65,8.65,8.63,8.64,10500.0
2011-01-31 12:35:00,8.64,8.64,8.63,8.63,3200.0,8.64,8.64,8.63,8.63,3200.0
2011-01-31 12:40:00,8.63,8.63,8.59,8.61,42200.0,8.63,8.63,8.59,8.61,42200.0
2011-01-31 12:45:00,8.61,8.63,8.6,8.6,9300.0,8.61,8.63,8.6,8.6,9300.0
2011-01-31 12:50:00,8.61,8.62,8.61,8.62,3200.0,8.61,8.62,8.61,8.62,3200.0
2011-01-31 12:55:00,8.62,8.63,8.62,8.63,6600.0,8.62,8.63,8.62,8.63,6600.0
2011-01-31 13:00:00,8.63,8.63,8.6,8.61,24400.0,8.63,8.63,8.6,8.61,24400.0
2011-01-31 13:05:00,8.61,8.61,8.6,8.61,3900.0,8.61,8.61,8.6,8.61,3900.0
2011-01-31 13:10:00,8.61,8.61,8.6,8.61,2400.0,8.61,8.61,8.6,8.61,2400.0
2011-01-31 13:15:00,8.6,8.62,8.6,8.61,14000.0,8.6,8.62,8.6,8.61,14000.0
2011-01-31 13:20:00,8.61,8.62,8.59,8.6,14400.0,8.61,8.62,8.59,8.6,14400.0
2011-01-31 13:25:00,8.6,8.61,8.6,8.61,10700.0,8.6,8.61,8.6,8.61,10700.0
2011-01-31 13:30:00,8.61,8.61,8.6,8.61,4600.0,8.61,8.61,8.6,8.61,4600.0
2011-01-31 13:35:00,8.61,8.61,8.6,8.61,7800.0,8.61,8.61,8.6,8.61,7800.0
2011-01-31 13:40:00,8.61,8.62,8.59,8.6,19700.0,8.61,8.62,8.59,8.6,19700.0
2011-01-31 13:45:00,8.6,8.62,8.59,8.62,36800.0,8.6,8.62,8.59,8.62,36800.0
2011-01-31 13:50:00,8.61,8.62,8.61,8.62,4100.0,8.61,8.62,8.61,8.62,4100.0
2011-01-31 13:55:00,8.62,8.62,8.61,8.62,5200.0,8.62,8.62,8.61,8.62,5200.0
2011-01-31 14:00:00,8.62,8.62,8.61,8.61,4600.0,8.62,8.62,8.61,8.61,4600.0
2011-01-31 14:05:00,8.62,8.62,8.61,8.62,7900.0,8.62,8.62,8.61,8.62,7900.0
2011-01-31 14:10:00,8.62,8.62,8.6,8.6,10400.0,8.62,8.62,8.6,8.6,10400.0
2011-01-31 14:15:00,8.6,8.61,8.6,8.6,5900.0,8.6,8.61,8.6,8.6,5900.0
2011-01-31 14:20:00,8.61,8.61,8.6,8.61,9100.0,8.61,8.61,8.6,8.61,9100.0
2011-01-31 14:25:00,8.6,8.61,8.6,8.61,3900.0,8.6,8.61,8.6,8.61,3900.0
2011-01-31 14:30:00,8.6,8.6,8.57,8.6,37000.0,8.6,8.6,8.57,8.6,37000.0
2011-01-31 14:35:00,8.6,8.6,8.57,8.57,12700.0,8.6,8.6,8.57,8.57,12700.0
2011-01-31 14:40:00,8.57,8.59,8.57,8.57,30000.0,8.57,8.59,8.57,8.57,30000.0
2011-01-31 14:45:00,8.58,8.58,8.56,8.56,12300.0,8.58,8.58,8.56,8.56,12300.0
2011-01-31 14:50:00,8.56,8.58,8.56,8.57,23700.0,8.56,8.58,8.56,8.57,23700.0
2011-01-31 14:55:00,8.58,8.58,8.57,8.58,7000.0,8.58,8.58,8.57,8.58,7000.0
2011-01-31 15:00:00,8.58,8.6,8.57,8.6,21300.0,8.58,8.6,8.57,8.6,21300.0
2011-01-31 15:05:00,8.59,8.61,8.59,8.61,13100.0,8.59,8.61,8.59,8.61,13100.0
2011-01-31 15:10:00,8.61,8.65,8.61,8.64,111300.0,8.61,8.65,8.61,8.64,111300.0
2011-01-31 15:15:00,8.63,8.64,8.63,8.64,33000.0,8.63,8.64,8.63,8.64,33000.0
2011-01-31 15:20:00,8.63,8.64,8.63,8.64,20800.0,8.63,8.64,8.63,8.64,20800.0
2011-01-31 15:25:00,8.64,8.64,8.63,8.64,27500.0,8.64,8.64,8.63,8.64,27500.0
2011-01-31 15:30:00,8.64,8.65,8.63,8.64,119100.0,8.64,8.65,8.63,8.64,119100.0
2011-01-31 15:35:00,8.63,8.65,8.63,8.63,61500.0,8.63,8.65,8.63,8.63,61500.0
2011-01-31 15:40:00,8.63,8.64,8.63,8.63,20800.0,8.63,8.64,8.63,8.63,20800.0
2011-01-31 15:45:00,8.64,8.65,8.63,8.63,91300.0,8.64,8.65,8.63,8.63,91300.0
2011-01-31 15:50:00,8.64,8.67,8.64,8.66,172200.0,8.64,8.67,8.64,8.66,172200.0
2011-01-31 15:55:00,8.65,8.67,8.64,8.67,254200.0,8.65,8.67,8.64,8.67,254200.0
2011-02-01 09:30:00,8.68,8.68,8.64,8.66,67100.0,8.68,8.68,8.64,8.66,67100.0
2011-02-01 09:35:00,8.67,8.7,8.66,8.69,39700.0,8.67,8.7,8.66,8.69,39700.0
2011-02-01 09:40:00,8.7,8.7,8.69,8.7,11900.0,8.7,8.7,8.69,8.7,11900.0
2011-02-01 09:45:00,8.69,8.7,8.69,8.7,21700.0,8.69,8.7,8.69,8.7,21700.0
2011-02-01 09:50:00,8.69,8.7,8.65,8.65,40700.0,8.69,8.7,8.65,8.65,40700.0
2011-02-01 09:55:00,8.66,8.67,8.63,8.64,77000.0,8.66,8.67,8.63,8.64,77000.0
2011-02-01 10:00:00,8.65,8.66,8.63,8.66,25200.0,8.65,8.66,8.63,8.66,25200.0
2011-02-01 10:05:00,8.66,8.66,8.63,8.64,12100.0,8.66,8.66,8.63,8.64,12100.0
2011-02-01 10:10:00,8.64,8.64,8.63,8.64,7800.0,8.64,8.64,8.63,8.64,7800.0
2011-02-01 10:15:00,8.63,8.66,8.63,8.66,16300.0,8.63,8.66,8.63,8.66,16300.0
2011-02-01 10:20:00,8.65,8.69,8.65,8.69,57500.0,8.65,8.69,8.65,8.69,57500.0
2011-02-01 10:25:00,8.69,8.69,8.68,8.69,3700.0,8.69,8.69,8.68,8.69,3700.0
2011-02-01 10:30:00,8.69,8.69,8.68,8.69,6700.0,8.69,8.69,8.68,8.69,6700.0
2011-02-01 10:35:00,8.69,8.73,8.69,8.72,23200.0,8.69,8.73,8.69,8.72,23200.0
2011-02-01 10:40:00,8.72,8.77,8.72,8.77,51100.0,8.72,8.77,8.72,8.77,51100.0
2011-02-01 10:45:00,8.77,8.77,8.76,8.77,5700.0,8.77,8.77,8.76,8.77,5700.0
2011-02-01 10:50:00,8.77,8.77,8.76,8.77,11400.0,8.77,8.77,8.76,8.77,11400.0
2011-02-01 10:55:00,8.77,8.78,8.76,8.78,20300.0,8.77,8.78,8.76,8.78,20300.0
2011-02-01 11:00:00,8.78,8.78,8.76,8.77,28100.0,8.78,8.78,8.76,8.77,28100.0
2011-02-01 11:05:00,8.77,8.78,8.76,8.77,31900.0,8.77,8.78,8.76,8.77,31900.0
2011-02-01 11:10:00,8.78,8.78,8.76,8.76,12600.0,8.78,8.78,8.76,8.76,12600.0
2011-02-01 11:15:00,8.77,8.77,8.75,8.75,14400.0,8.77,8.77,8.75,8.75,14400.0
2011-02-01 11:20:00,8.76,8.76,8.73,8.73,16300.0,8.76,8.76,8.73,8.73,16300.0
2011-02-01 11:25:00,8.73,8.73,8.72,8.73,9800.0,8.73,8.73,8.72,8.73,9800.0
2011-02-01 11:30:00,8.73,8.74,8.72,8.73,19400.0,8.73,8.74,8.72,8.73,19400.0
2011-02-01 11:35:00,8.73,8.74,8.73,8.74,500.0,8.73,8.74,8.73,8.74,500.0
2011-02-01 11:40:00,8.73,8.74,8.73,8.73,17000.0,8.73,8.74,8.73,8.73,17000.0
2011-02-01 11:45:00,8.73,8.73,8.72,8.72,17600.0,8.73,8.73,8.72,8.72,17600.0
2011-02-01 11:50:00,8.72,8.73,8.72,8.72,41500.0,8.72,8.73,8.72,8.72,41500.0
2011-02-01 11:55:00,8.73,8.73,8.72,8.72,900.0,8.73,8.73,8.72,8.72,900.0
2011-02-01 12:00:00,8.72,8.73,8.72,8.73,20500.0,8.72,8.73,8.72,8.73,20500.0
2011-02-01 12:05:00,8.72,8.74,8.72,8.74,90600.0,8.72,8.74,8.72,8.74,90600.0
2011-02-01 12:10:00,8.75,8.75,8.72,8.73,64200.0,8.75,8.75,8.72,8.73,64200.0
2011-02-01 12:15:00,8.72,8.73,8.72,8.72,2900.0,8.72,8.73,8.72,8.72,2900.0
2011-02-01 12:20:00,8.72,8.73,8.72,8.72,2200.0,8.72,8.73,8.72,8.72,2200.0
2011-02-01 12:25:00,8.72,8.75,8.72,8.75,84400.0,8.72,8.75,8.72,8.75,84400.0
2011-02-01 12:30:00,8.74,8.74,8.71,8.71,30000.0,8.74,8.74,8.71,8.71,30000.0
2011-02-01 12:35:00,8.71,8.71,8.7,8.71,2000.0,8.71,8.71,8.7,8.71,2000.0
2011-02-01 12:40:00,8.71,8.71,8.69,8.7,21500.0,8.71,8.71,8.69,8.7,21500.0
2011-02-01 12:45:00,8.7,8.7,8.69,8.69,2300.0,8.7,8.7,8.69,8.69,2300.0
2011-02-01 12:50:00,8.69,8.7,8.69,8.69,17300.0,8.69,8.7,8.69,8.69,17300.0
2011-02-01 12:55:00,8.7,8.7,8.69,8.7,6500.0,8.7,8.7,8.69,8.7,6500.0
2011-02-01 13:00:00,8.69,8.7,8.69,8.7,8200.0,8.69,8.7,8.69,8.7,8200.0
2011-02-01 13:05:00,8.69,8.7,8.69,8.7,12300.0,8.69,8.7,8.69,8.7,12300.0
2011-02-01 13:10:00,8.69,8.7,8.69,8.69,6600.0,8.69,8.7,8.69,8.69,6600.0
2011-02-01 13:15:00,8.69,8.71,8.69,8.71,16700.0,8.69,8.71,8.69,8.71,16700.0
2011-02-01 13:20:00,8.71,8.72,8.7,8.71,78800.0,8.71,8.72,8.7,8.71,78800.0
2011-02-01 13:25:00,8.72,8.73,8.72,8.73,15200.0,8.72,8.73,8.72,8.73,15200.0
2011-02-01 13:30:00,8.72,8.73,8.72,8.73,4900.0,8.72,8.73,8.72,8.73,4900.0
2011-02-01 13:35:00,8.72,8.73,8.72,8.72,4400.0,8.72,8.73,8.72,8.72,4400.0
2011-02-01 13:40:00,8.73,8.74,8.72,8.73,68300.0,8.73,8.74,8.72,8.73,68300.0
2011-02-01 13:45:00,8.73,8.74,8.73,8.74,28400.0,8.73,8.74,8.73,8.74,28400.0
2011-02-01 13:50:00,8.73,8.74,8.73,8.74,4300.0,8.73,8.74,8.73,8.74,4300.0
2011-02-01 13:55:00,8.73,8.74,8.73,8.74,9100.0,8.73,8.74,8.73,8.74,9100.0
2011-02-01 14:00:00,8.74,8.74,8.73,8.74,11100.0,8.74,8.74,8.73,8.74,11100.0
2011-02-01 14:05:00,8.74,8.74,8.73,8.73,18600.0,8.74,8.74,8.73,8.73,18600.0
2011-02-01 14:10:00,8.74,8.74,8.73,8.73,6700.0,8.74,8.74,8.73,8.73,6700.0
2011-02-01 14:15:00,8.73,8.74,8.73,8.74,6400.0,8.73,8.74,8.73,8.74,6400.0
2011-02-01 14:20:00,8.73,8.74,8.73,8.74,5300.0,8.73,8.74,8.73,8.74,5300.0
2011-02-01 14:25:00,8.74,8.75,8.73,8.75,19700.0,8.74,8.75,8.73,8.75,19700.0
2011-02-01 14:30:00,8.75,8.76,8.72,8.73,68800.0,8.75,8.76,8.72,8.73,68800.0
2011-02-01 14:35:00,8.72,8.73,8.72,8.73,5600.0,8.72,8.73,8.72,8.73,5600.0
2011-02-01 14:40:00,8.72,8.73,8.71,8.72,65400.0,8.72,8.73,8.71,8.72,65400.0
2011-02-01 14:45:00,8.72,8.72,8.71,8.71,23200.0,8.72,8.72,8.71,8.71,23200.0
2011-02-01 14:50:00,8.71,8.72,8.7,8.7,77100.0,8.71,8.72,8.7,8.7,77100.0
2011-02-01 14:55:00,8.71,8.72,8.69,8.7,51500.0,8.71,8.72,8.69,8.7,51500.0
2011-02-01 15:00:00,8.7,8.7,8.69,8.7,8600.0,8.7,8.7,8.69,8.7,8600.0
2011-02-01 15:05:00,8.7,8.71,8.69,8.71,16700.0,8.7,8.71,8.69,8.71,16700.0
2011-02-01 15:10:00,8.72,8.72,8.7,8.71,35000.0,8.72,8.72,8.7,8.71,35000.0
2011-02-01 15:15:00,8.71,8.71,8.7,8.71,10800.0,8.71,8.71,8.7,8.71,10800.0
2011-02-01 15:20:00,8.7,8.72,8.7,8.71,39800.0,8.7,8.72,8.7,8.71,39800.0
2011-02-01 15:25:00,8.7,8.71,8.7,8.71,13500.0,8.7,8.71,8.7,8.71,13500.0
2011-02-01 15:30:00,8.7,8.73,8.7,8.73,16600.0,8.7,8.73,8.7,8.73,16600.0
2011-02-01 15:35:00,8.72,8.76,8.72,8.75,42900.0,8.72,8.76,8.72,8.75,42900.0
2011-02-01 15:40:00,8.76,8.76,8.75,8.76,24100.0,8.76,8.76,8.75,8.76,24100.0
2011-02-01 15:45:00,8.76,8.77,8.76,8.77,38000.0,8.76,8.77,8.76,8.77,38000.0
2011-02-01 15:50:00,8.77,8.77,8.76,8.77,52600.0,8.77,8.77,8.76,8.77,52600.0
2011-02-01 15:55:00,8.76,8.77,8.76,8.77,87300.0,8.76,8.77,8.76,8.77,87300.0
2011-02-02 09:30:00,8.71,8.74,8.64,8.73,18000.0,8.71,8.74,8.64,8.73,18000.0
2011-02-02 09:35:00,8.73,8.75,8.68,8.72,15900.0,8.73,8.75,8.68,8.72,15900.0
2011-02-02 09:40:00,8.72,8.73,8.68,8.73,29500.0,8.72,8.73,8.68,8.73,29500.0
2011-02-02 09:45:00,8.73,8.73,8.68,8.69,46700.0,8.73,8.73,8.68,8.69,46700.0
2011-02-02 09:50:00,8.68,8.72,8.68,8.72,14200.0,8.68,8.72,8.68,8.72,14200.0
2011-02-02 09:55:00,8.73,8.73,8.72,8.73,18100.0,8.73,8.73,8.72,8.73,18100.0
2011-02-02 10:00:00,8.73,8.73,8.67,8.69,54500.0,8.73,8.73,8.67,8.69,54500.0
2011-02-02 10:05:00,8.69,8.72,8.68,8.71,17000.0,8.69,8.72,8.68,8.71,17000.0
2011-02-02 10:10:00,8.72,8.74,8.68,8.69,50900.0,8.72,8.74,8.68,8.69,50900.0
2011-02-02 10:15:00,8.7,8.73,8.68,8.71,33800.0,8.7,8.73,8.68,8.71,33800.0
2011-02-02 10:20:00,8.71,8.71,8.7,8.71,13800.0,8.71,8.71,8.7,8.71,13800.0
2011-02-02 10:25:00,8.71,8.73,8.7,8.7,20200.0,8.71,8.73,8.7,8.7,20200.0
2011-02-02 10:30:00,8.7,8.72,8.68,8.71,32700.0,8.7,8.72,8.68,8.71,32700.0
2011-02-02 10:35:00,8.7,8.7,8.7,8.7,3000.0,8.7,8.7,8.7,8.7,3000.0
2011-02-02 10:40:00,8.7,8.7,8.65,8.67,26000.0,8.7,8.7,8.65,8.67,26000.0
2011-02-02 10:45:00,8.68,8.71,8.67,8.69,23200.0,8.68,8.71,8.67,8.69,23200.0
2011-02-02 10:50:00,8.69,8.73,8.69,8.73,49500.0,8.69,8.73,8.69,8.73,49500.0
2011-02-02 10:55:00,8.72,8.76,8.7,8.76,106900.0,8.72,8.76,8.7,8.76,106900.0
2011-02-02 11:00:00,8.76,8.8,8.75,8.75,47700.0,8.76,8.8,8.75,8.75,47700.0
2011-02-02 11:05:00,8.76,8.76,8.73,8.74,7400.0,8.76,8.76,8.73,8.74,7400.0
2011-02-02 11:10:00,8.74,8.74,8.7,8.7,28200.0,8.74,8.74,8.7,8.7,28200.0
2011-02-02 11:15:00,8.7,8.71,8.7,8.71,10700.0,8.7,8.71,8.7,8.71,10700.0
2011-02-02 11:20:00,8.7,8.74,8.7,8.74,23000.0,8.7,8.74,8.7,8.74,23000.0
2011-02-02 11:25:00,8.73,8.75,8.73,8.75,13000.0,8.73,8.75,8.73,8.75,13000.0
2011-02-02 11:30:00,8.75,8.76,8.74,8.76,5700.0,8.75,8.76,8.74,8.76,5700.0
2011-02-02 11:35:00,8.76,8.77,8.76,8.77,11600.0,8.76,8.77,8.76,8.77,11600.0
2011-02-02 11:40:00,8.77,8.79,8.76,8.78,30800.0,8.77,8.79,8.76,8.78,30800.0
2011-02-02 11:45:00,8.76,8.79,8.76,8.78,15900.0,8.76,8.79,8.76,8.78,15900.0
2011-02-02 11:50:00,8.79,8.8,8.79,8.8,18300.0,8.79,8.8,8.79,8.8,18300.0
2011-02-02 11:55:00,8.8,8.84,8.79,8.83,15800.0,8.8,8.84,8.79,8.83,15800.0
2011-02-02 12:00:00,8.84,8.84,8.78,8.79,23300.0,8.84,8.84,8.78,8.79,23300.0
2011-02-02 12:05:00,8.79,8.79,8.78,8.78,2200.0,8.79,8.79,8.78,8.78,2200.0
2011-02-02 12:10:00,8.79,8.79,8.76,8.78,12400.0,8.79,8.79,8.76,8.78,12400.0
2011-02-02 12:15:00,8.78,8.78,8.75,8.76,11200.0,8.78,8.78,8.75,8.76,11200.0
2011-02-02 12:20:00,8.76,8.76,8.74,8.75,5100.0,8.76,8.76,8.74,8.75,5100.0
2011-02-02 12:25:00,8.75,8.75,8.73,8.74,13500.0,8.75,8.75,8.73,8.74,13500.0
2011-02-02 12:30:00,8.74,8.77,8.74,8.76,12100.0,8.74,8.77,8.74,8.76,12100.0
2011-02-02 12:35:00,8.76,8.79,8.76,8.79,18200.0,8.76,8.79,8.76,8.79,18200.0
2011-02-02 12:40:00,8.79,8.81,8.79,8.81,41800.0,8.79,8.81,8.79,8.81,41800.0
2011-02-02 12:45:00,8.8,8.81,8.8,8.81,9200.0,8.8,8.81,8.8,8.81,9200.0
2011-02-02 12:50:00,8.8,8.81,8.77,8.78,24900.0,8.8,8.81,8.77,8.78,24900.0
2011-02-02 12:55:00,8.78,8.78,8.77,8.77,7700.0,8.78,8.78,8.77,8.77,7700.0
2011-02-02 13:00:00,8.76,8.79,8.74,8.76,89800.0,8.76,8.79,8.74,8.76,89800.0
2011-02-02 13:05:00,8.75,8.76,8.75,8.75,3800.0,8.75,8.76,8.75,8.75,3800.0
2011-02-02 13:10:00,8.76,8.76,8.76,8.76,3100.0,8.76,8.76,8.76,8.76,3100.0
2011-02-02 13:15:00,8.76,8.79,8.76,8.77,36800.0,8.76,8.79,8.76,8.77,36800.0
2011-02-02 13:20:00,8.77,8.8,8.77,8.8,19500.0,8.77,8.8,8.77,8.8,19500.0
2011-02-02 13:25:00,8.8,8.8,8.8,8.8,3700.0,8.8,8.8,8.8,8.8,3700.0
2011-02-02 13:30:00,8.8,8.8,8.79,8.8,9400.0,8.8,8.8,8.79,8.8,9400.0
2011-02-02 13:35:00,8.8,8.8,8.79,8.8,8600.0,8.8,8.8,8.79,8.8,8600.0
2011-02-02 13:40:00,8.8,8.8,8.79,8.8,7900.0,8.8,8.8,8.79,8.8,7900.0
2011-02-02 13:45:00,8.8,8.81,8.79,8.8,15900.0,8.8,8.81,8.79,8.8,15900.0
2011-02-02 13:50:00,8.8,8.85,8.79,8.84,54800.0,8.8,8.85,8.79,8.84,54800.0
2011-02-02 13:55:00,8.83,8.89,8.83,8.86,106500.0,8.83,8.89,8.83,8.86,106500.0
2011-02-02 14:00:00,8.86,8.86,8.82,8.82,31200.0,8.86,8.86,8.82,8.82,31200.0
2011-02-02 14:05:00,8.83,8.83,8.81,8.81,8600.0,8.83,8.83,8.81,8.81,8600.0
2011-02-02 14:10:00,8.81,8.84,8.81,8.82,59200.0,8.81,8.84,8.81,8.82,59200.0
2011-02-02 14:15:00,8.82,8.85,8.82,8.83,26800.0,8.82,8.85,8.82,8.83,26800.0
2011-02-02 14:20:00,8.84,8.84,8.83,8.84,5300.0,8.84,8.84,8.83,8.84,5300.0
2011-02-02 14:25:00,8.84,8.84,8.82,8.83,13200.0,8.84,8.84,8.82,8.83,13200.0
2011-02-02 14:30:00,8.82,8.84,8.82,8.82,26400.0,8.82,8.84,8.82,8.82,26400.0
2011-02-02 14:35:00,8.83,8.83,8.81,8.82,7300.0,8.83,8.83,8.81,8.82,7300.0
2011-02-02 14:40:00,8.81,8.82,8.81,8.82,4400.0,8.81,8.82,8.81,8.82,4400.0
2011-02-02 14:45:00,8.81,8.84,8.81,8.83,29400.0,8.81,8.84,8.81,8.83,29400.0
2011-02-02 14:50:00,8.82,8.91,8.82,8.91,221700.0,8.82,8.91,8.82,8.91,221700.0
2011-02-02 14:55:00,8.91,8.97,8.9,8.96,200600.0,8.91,8.97,8.9,8.96,200600.0
2011-02-02 15:00:00,8.96,9.0,8.95,8.99,143300.0,8.96,9.0,8.95,8.99,143300.0
2011-02-02 15:05:00,8.99,9.01,8.96,8.97,217500.0,8.99,9.01,8.96,8.97,217500.0
2011-02-02 15:10:00,8.97,8.97,8.96,8.96,18500.0,8.97,8.97,8.96,8.96,18500.0
2011-02-02 15:15:00,8.96,8.96,8.88,8.89,193300.0,8.96,8.96,8.88,8.89,193300.0
2011-02-02 15:20:00,8.89,8.91,8.88,8.89,77400.0,8.89,8.91,8.88,8.89,77400.0
2011-02-02 15:25:00,8.9,8.93,8.89,8.91,72000.0,8.9,8.93,8.89,8.91,72000.0
2011-02-02 15:30:00,8.91,8.92,8.9,8.9,52800.0,8.91,8.92,8.9,8.9,52800.0
2011-02-02 15:35:00,8.9,8.91,8.86,8.86,47100.0,8.9,8.91,8.86,8.86,47100.0
2011-02-02 15:40:00,8.87,8.87,8.86,8.86,15900.0,8.87,8.87,8.86,8.86,15900.0
2011-02-02 15:45:00,8.86,8.87,8.86,8.86,29500.0,8.86,8.87,8.86,8.86,29500.0
2011-02-02 15:50:00,8.86,8.87,8.84,8.84,128000.0,8.86,8.87,8.84,8.84,128000.0
2011-02-02 15:55:00,8.84,8.85,8.83,8.83,179100.0,8.84,8.85,8.83,8.83,179100.0
2011-02-03 09:30:00,9.3,9.43,9.3,9.4,834700.0,9.3,9.43,9.3,9.4,834700.0
2011-02-03 09:35:00,9.41,9.41,9.27,9.31,539400.0,9.41,9.41,9.27,9.31,539400.0
2011-02-03 09:40:00,9.31,9.35,9.3,9.3,470900.0,9.31,9.35,9.3,9.3,470900.0
2011-02-03 09:45:00,9.3,9.33,9.24,9.27,473700.0,9.3,9.33,9.24,9.27,473700.0
2011-02-03 09:50:00,9.27,9.29,9.26,9.29,290400.0,9.27,9.29,9.26,9.29,290400.0
2011-02-03 09:55:00,9.29,9.29,9.27,9.27,205700.0,9.29,9.29,9.27,9.27,205700.0
2011-02-03 10:00:00,9.27,9.29,9.25,9.25,179400.0,9.27,9.29,9.25,9.25,179400.0
2011-02-03 10:05:00,9.25,9.26,9.21,9.22,406800.0,9.25,9.26,9.21,9.22,406800.0
2011-02-03 10:10:00,9.21,9.26,9.21,9.24,198100.0,9.21,9.26,9.21,9.24,198100.0
2011-02-03 10:15:00,9.23,9.24,9.23,9.23,58800.0,9.23,9.24,9.23,9.23,58800.0
2011-02-03 10:20:00,9.23,9.24,9.2,9.24,138100.0,9.23,9.24,9.2,9.24,138100.0
2011-02-03 10:25:00,9.23,9.24,9.23,9.24,76500.0,9.23,9.24,9.23,9.24,76500.0
2011-02-03 10:30:00,9.24,9.26,9.24,9.26,173500.0,9.24,9.26,9.24,9.26,173500.0
2011-02-03 10:35:00,9.27,9.28,9.25,9.26,168500.0,9.27,9.28,9.25,9.26,168500.0
2011-02-03 10:40:00,9.26,9.26,9.21,9.25,133200.0,9.26,9.26,9.21,9.25,133200.0
2011-02-03 10:45:00,9.25,9.32,9.24,9.31,239300.0,9.25,9.32,9.24,9.31,239300.0
2011-02-03 10:50:00,9.31,9.31,9.3,9.3,116400.0,9.31,9.31,9.3,9.3,116400.0
2011-02-03 10:55:00,9.3,9.31,9.3,9.3,61800.0,9.3,9.31,9.3,9.3,61800.0
2011-02-03 11:00:00,9.31,9.31,9.29,9.3,222200.0,9.31,9.31,9.29,9.3,222200.0
2011-02-03 11:05:00,9.31,9.31,9.29,9.3,49500.0,9.31,9.31,9.29,9.3,49500.0
2011-02-03 11:10:00,9.31,9.33,9.3,9.33,153500.0,9.31,9.33,9.3,9.33,153500.0
2011-02-03 11:15:00,9.34,9.38,9.33,9.37,129500.0,9.34,9.38,9.33,9.37,129500.0
2011-02-03 11:20:00,9.37,9.38,9.36,9.38,182500.0,9.37,9.38,9.36,9.38,182500.0
2011-02-03 11:25:00,9.38,9.4,9.37,9.4,150000.0,9.38,9.4,9.37,9.4,150000.0
2011-02-03 11:30:00,9.4,9.44,9.39,9.4,92200.0,9.4,9.44,9.39,9.4,92200.0
2011-02-03 11:35:00,9.41,9.48,9.41,9.47,104500.0,9.41,9.48,9.41,9.47,104500.0
2011-02-03 11:40:00,9.47,9.48,9.4,9.45,212800.0,9.47,9.48,9.4,9.45,212800.0
2011-02-03 11:45:00,9.45,9.52,9.44,9.52,116700.0,9.45,9.52,9.44,9.52,116700.0
2011-02-03 11:50:00,9.52,9.57,9.51,9.55,210500.0,9.52,9.57,9.51,9.55,210500.0
2011-02-03 11:55:00,9.54,9.55,9.49,9.5,165600.0,9.54,9.55,9.49,9.5,165600.0
2011-02-03 12:00:00,9.5,9.52,9.48,9.5,283600.0,9.5,9.52,9.48,9.5,283600.0
2011-02-03 12:05:00,9.5,9.5,9.45,9.47,60700.0,9.5,9.5,9.45,9.47,60700.0
2011-02-03 12:10:00,9.46,9.47,9.45,9.45,118300.0,9.46,9.47,9.45,9.45,118300.0
2011-02-03 12:15:00,9.46,9.5,9.45,9.48,76000.0,9.46,9.5,9.45,9.48,76000.0
2011-02-03 12:20:00,9.48,9.49,9.45,9.45,40900.0,9.48,9.49,9.45,9.45,40900.0
2011-02-03 12:25:00,9.46,9.5,9.46,9.47,62000.0,9.46,9.5,9.46,9.47,62000.0
2011-02-03 12:30:00,9.46,9.49,9.44,9.45,279900.0,9.46,9.49,9.44,9.45,279900.0
2011-02-03 12:35:00,9.45,9.46,9.34,9.44,129500.0,9.45,9.46,9.34,9.44,129500.0
2011-02-03 12:40:00,9.44,9.44,9.39,9.43,19100.0,9.44,9.44,9.39,9.43,19100.0
2011-02-03 12:45:00,9.42,9.44,9.39,9.42,76500.0,9.42,9.44,9.39,9.42,76500.0
2011-02-03 12:50:00,9.42,9.43,9.4,9.42,33700.0,9.42,9.43,9.4,9.42,33700.0
2011-02-03 12:55:00,9.43,9.43,9.4,9.41,108100.0,9.43,9.43,9.4,9.41,108100.0
2011-02-03 13:00:00,9.42,9.46,9.41,9.45,26100.0,9.42,9.46,9.41,9.45,26100.0
2011-02-03 13:05:00,9.45,9.47,9.45,9.47,36800.0,9.45,9.47,9.45,9.47,36800.0
2011-02-03 13:10:00,9.47,9.49,9.46,9.47,45100.0,9.47,9.49,9.46,9.47,45100.0
2011-02-03 13:15:00,9.46,9.46,9.4,9.41,36300.0,9.46,9.46,9.4,9.41,36300.0
2011-02-03 13:20:00,9.41,9.46,9.41,9.45,61300.0,9.41,9.46,9.41,9.45,61300.0
2011-02-03 13:25:00,9.45,9.46,9.44,9.44,19200.0,9.45,9.46,9.44,9.44,19200.0
2011-02-03 13:30:00,9.45,9.45,9.4,9.4,191200.0,9.45,9.45,9.4,9.4,191200.0
2011-02-03 13:35:00,9.4,9.42,9.39,9.4,62700.0,9.4,9.42,9.39,9.4,62700.0
2011-02-03 13:40:00,9.39,9.41,9.32,9.39,252900.0,9.39,9.41,9.32,9.39,252900.0
2011-02-03 13:45:00,9.4,9.4,9.38,9.39,29100.0,9.4,9.4,9.38,9.39,29100.0
2011-02-03 13:50:00,9.38,9.4,9.38,9.39,193500.0,9.38,9.4,9.38,9.39,193500.0
2011-02-03 13:55:00,9.4,9.41,9.39,9.41,102100.0,9.4,9.41,9.39,9.41,102100.0
2011-02-03 14:00:00,9.41,9.43,9.4,9.43,230900.0,9.41,9.43,9.4,9.43,230900.0
2011-02-03 14:05:00,9.43,9.45,9.42,9.45,45900.0,9.43,9.45,9.42,9.45,45900.0
2011-02-03 14:10:00,9.44,9.5,9.44,9.48,206100.0,9.44,9.5,9.44,9.48,206100.0
2011-02-03 14:15:00,9.49,9.52,9.49,9.51,170400.0,9.49,9.52,9.49,9.51,170400.0
2011-02-03 14:20:00,9.51,9.53,9.47,9.48,69400.0,9.51,9.53,9.47,9.48,69400.0
2011-02-03 14:25:00,9.48,9.48,9.45,9.45,229700.0,9.48,9.48,9.45,9.45,229700.0
2011-02-03 14:30:00,9.45,9.48,9.45,9.48,87900.0,9.45,9.48,9.45,9.48,87900.0
2011-02-03 14:35:00,9.48,9.48,9.47,9.47,111500.0,9.48,9.48,9.47,9.47,111500.0
2011-02-03 14:40:00,9.47,9.52,9.47,9.52,42000.0,9.47,9.52,9.47,9.52,42000.0
2011-02-03 14:45:00,9.51,9.52,9.51,9.51,14800.0,9.51,9.52,9.51,9.51,14800.0
2011-02-03 14:50:00,9.52,9.52,9.5,9.51,30100.0,9.52,9.52,9.5,9.51,30100.0
2011-02-03 14:55:00,9.5,9.51,9.5,9.51,43800.0,9.5,9.51,9.5,9.51,43800.0
2011-02-03 15:00:00,9.5,9.51,9.5,9.5,20000.0,9.5,9.51,9.5,9.5,20000.0
2011-02-03 15:05:00,9.51,9.51,9.49,9.5,84600.0,9.51,9.51,9.49,9.5,84600.0
2011-02-03 15:10:00,9.49,9.5,9.49,9.49,42800.0,9.49,9.5,9.49,9.49,42800.0
2011-02-03 15:15:00,9.49,9.5,9.49,9.49,33300.0,9.49,9.5,9.49,9.49,33300.0
2011-02-03 15:20:00,9.5,9.5,9.49,9.49,61100.0,9.5,9.5,9.49,9.49,61100.0
2011-02-03 15:25:00,9.49,9.5,9.49,9.49,55200.0,9.49,9.5,9.49,9.49,55200.0
2011-02-03 15:30:00,9.49,9.51,9.47,9.5,214200.0,9.49,9.51,9.47,9.5,214200.0
2011-02-03 15:35:00,9.5,9.51,9.49,9.5,190300.0,9.5,9.51,9.49,9.5,190300.0
2011-02-03 15:40:00,9.5,9.5,9.49,9.5,39800.0,9.5,9.5,9.49,9.5,39800.0
2011-02-03 15:45:00,9.5,9.5,9.49,9.49,59200.0,9.5,9.5,9.49,9.49,59200.0
2011-02-03 15:50:00,9.5,9.5,9.47,9.47,209200.0,9.5,9.5,9.47,9.47,209200.0
2011-02-03 15:55:00,9.47,9.48,9.43,9.45,532700.0,9.47,9.48,9.43,9.45,532700.0
2011-02-04 09:30:00,9.52,9.55,9.47,9.55,71200.0,9.52,9.55,9.47,9.55,71200.0
2011-02-04 09:35:00,9.55,9.55,9.5,9.54,40300.0,9.55,9.55,9.5,9.54,40300.0
2011-02-04 09:40:00,9.55,9.67,9.53,9.58,116400.0,9.55,9.67,9.53,9.58,116400.0
2011-02-04 09:45:00,9.57,9.63,9.54,9.62,157300.0,9.57,9.63,9.54,9.62,157300.0
2011-02-04 09:50:00,9.62,9.68,9.62,9.67,93000.0,9.62,9.68,9.62,9.67,93000.0
2011-02-04 09:55:00,9.67,9.69,9.67,9.67,36700.0,9.67,9.69,9.67,9.67,36700.0
2011-02-04 10:00:00,9.67,9.74,9.67,9.73,109200.0,9.67,9.74,9.67,9.73,109200.0
2011-02-04 10:05:00,9.74,9.74,9.69,9.7,295100.0,9.74,9.74,9.69,9.7,295100.0
2011-02-04 10:10:00,9.7,9.7,9.68,9.68,57900.0,9.7,9.7,9.68,9.68,57900.0
2011-02-04 10:15:00,9.68,9.69,9.68,9.68,16300.0,9.68,9.69,9.68,9.68,16300.0
2011-02-04 10:20:00,9.68,9.71,9.68,9.7,772100.0,9.68,9.71,9.68,9.7,772100.0
2011-02-04 10:25:00,9.7,9.71,9.66,9.66,66300.0,9.7,9.71,9.66,9.66,66300.0
2011-02-04 10:30:00,9.67,9.67,9.62,9.64,84800.0,9.67,9.67,9.62,9.64,84800.0
2011-02-04 10:35:00,9.64,9.66,9.63,9.63,28800.0,9.64,9.66,9.63,9.63,28800.0
2011-02-04 10:40:00,9.63,9.64,9.61,9.61,29800.0,9.63,9.64,9.61,9.61,29800.0
2011-02-04 10:45:00,9.62,9.62,9.58,9.61,69400.0,9.62,9.62,9.58,9.61,69400.0
2011-02-04 10:50:00,9.61,9.62,9.55,9.56,56600.0,9.61,9.62,9.55,9.56,56600.0
2011-02-04 10:55:00,9.56,9.56,9.52,9.55,68200.0,9.56,9.56,9.52,9.55,68200.0
2011-02-04 11:00:00,9.54,9.55,9.49,9.49,56300.0,9.54,9.55,9.49,9.49,56300.0
2011-02-04 11:05:00,9.49,9.57,9.49,9.56,64000.0,9.49,9.57,9.49,9.56,64000.0
2011-02-04 11:10:00,9.56,9.56,9.52,9.53,115900.0,9.56,9.56,9.52,9.53,115900.0
2011-02-04 11:15:00,9.53,9.53,9.48,9.5,58700.0,9.53,9.53,9.48,9.5,58700.0
2011-02-04 11:20:00,9.5,9.51,9.49,9.5,48800.0,9.5,9.51,9.49,9.5,48800.0
2011-02-04 11:25:00,9.5,9.5,9.45,9.47,50600.0,9.5,9.5,9.45,9.47,50600.0
2011-02-04 11:30:00,9.48,9.5,9.47,9.49,23000.0,9.48,9.5,9.47,9.49,23000.0
2011-02-04 11:35:00,9.49,9.5,9.49,9.5,9100.0,9.49,9.5,9.49,9.5,9100.0
2011-02-04 11:40:00,9.49,9.51,9.49,9.51,18000.0,9.49,9.51,9.49,9.51,18000.0
2011-02-04 11:45:00,9.51,9.51,9.49,9.51,25100.0,9.51,9.51,9.49,9.51,25100.0
2011-02-04 11:50:00,9.51,9.52,9.48,9.48,16300.0,9.51,9.52,9.48,9.48,16300.0
2011-02-04 11:55:00,9.48,9.51,9.48,9.51,24100.0,9.48,9.51,9.48,9.51,24100.0
2011-02-04 12:00:00,9.51,9.54,9.5,9.54,22600.0,9.51,9.54,9.5,9.54,22600.0
2011-02-04 12:05:00,9.54,9.56,9.54,9.56,16900.0,9.54,9.56,9.54,9.56,16900.0
2011-02-04 12:10:00,9.56,9.57,9.56,9.56,14600.0,9.56,9.57,9.56,9.56,14600.0
2011-02-04 12:15:00,9.56,9.57,9.56,9.56,9200.0,9.56,9.57,9.56,9.56,9200.0
2011-02-04 12:20:00,9.56,9.57,9.56,9.57,12900.0,9.56,9.57,9.56,9.57,12900.0
2011-02-04 12:25:00,9.57,9.58,9.57,9.58,23500.0,9.57,9.58,9.57,9.58,23500.0
2011-02-04 12:30:00,9.58,9.6,9.58,9.6,21800.0,9.58,9.6,9.58,9.6,21800.0
2011-02-04 12:35:00,9.6,9.6,9.54,9.54,75400.0,9.6,9.6,9.54,9.54,75400.0
2011-02-04 12:40:00,9.54,9.55,9.54,9.55,6600.0,9.54,9.55,9.54,9.55,6600.0
2011-02-04 12:45:00,9.55,9.55,9.54,9.55,14000.0,9.55,9.55,9.54,9.55,14000.0
2011-02-04 12:50:00,9.55,9.55,9.5,9.52,125800.0,9.55,9.55,9.5,9.52,125800.0
2011-02-04 12:55:00,9.52,9.52,9.51,9.51,13700.0,9.52,9.52,9.51,9.51,13700.0
2011-02-04 13:00:00,9.51,9.52,9.51,9.52,10800.0,9.51,9.52,9.51,9.52,10800.0
2011-02-04 13:05:00,9.51,9.54,9.51,9.53,38200.0,9.51,9.54,9.51,9.53,38200.0
2011-02-04 13:10:00,9.53,9.54,9.53,9.54,39100.0,9.53,9.54,9.53,9.54,39100.0
2011-02-04 13:15:00,9.54,9.56,9.53,9.54,50300.0,9.54,9.56,9.53,9.54,50300.0
2011-02-04 13:20:00,9.54,9.55,9.54,9.54,32500.0,9.54,9.55,9.54,9.54,32500.0
2011-02-04 13:25:00,9.54,9.55,9.54,9.54,4700.0,9.54,9.55,9.54,9.54,4700.0
2011-02-04 13:30:00,9.54,9.55,9.53,9.53,30900.0,9.54,9.55,9.53,9.53,30900.0
2011-02-04 13:35:00,9.53,9.54,9.51,9.51,38900.0,9.53,9.54,9.51,9.51,38900.0
2011-02-04 13:40:00,9.51,9.52,9.49,9.49,27100.0,9.51,9.52,9.49,9.49,27100.0
2011-02-04 13:45:00,9.5,9.5,9.49,9.49,9200.0,9.5,9.5,9.49,9.49,9200.0
2011-02-04 13:50:00,9.49,9.51,9.49,9.5,31900.0,9.49,9.51,9.49,9.5,31900.0
2011-02-04 13:55:00,9.51,9.52,9.5,9.51,51300.0,9.51,9.52,9.5,9.51,51300.0
2011-02-04 14:00:00,9.51,9.51,9.48,9.48,25400.0,9.51,9.51,9.48,9.48,25400.0
2011-02-04 14:05:00,9.49,9.51,9.47,9.47,59400.0,9.49,9.51,9.47,9.47,59400.0
2011-02-04 14:10:00,9.47,9.48,9.47,9.47,3700.0,9.47,9.48,9.47,9.47,3700.0
2011-02-04 14:15:00,9.48,9.49,9.47,9.49,13400.0,9.48,9.49,9.47,9.49,13400.0
2011-02-04 14:20:00,9.49,9.49,9.48,9.49,8600.0,9.49,9.49,9.48,9.49,8600.0
2011-02-04 14:25:00,9.49,9.5,9.49,9.5,19500.0,9.49,9.5,9.49,9.5,19500.0
2011-02-04 14:30:00,9.5,9.5,9.49,9.49,8700.0,9.5,9.5,9.49,9.49,8700.0
2011-02-04 14:35:00,9.5,9.5,9.47,9.48,51900.0,9.5,9.5,9.47,9.48,51900.0
2011-02-04 14:40:00,9.49,9.5,9.49,9.5,14600.0,9.49,9.5,9.49,9.5,14600.0
2011-02-04 14:45:00,9.5,9.5,9.49,9.5,25300.0,9.5,9.5,9.49,9.5,25300.0
2011-02-04 14:50:00,9.5,9.51,9.49,9.51,51500.0,9.5,9.51,9.49,9.51,51500.0
2011-02-04 14:55:00,9.5,9.51,9.49,9.5,21300.0,9.5,9.51,9.49,9.5,21300.0
2011-02-04 15:00:00,9.5,9.5,9.49,9.5,65300.0,9.5,9.5,9.49,9.5,65300.0
2011-02-04 15:05:00,9.5,9.51,9.49,9.49,83300.0,9.5,9.51,9.49,9.49,83300.0
2011-02-04 15:10:00,9.48,9.5,9.48,9.5,34300.0,9.48,9.5,9.48,9.5,34300.0
2011-02-04 15:15:00,9.49,9.5,9.48,9.48,79800.0,9.49,9.5,9.48,9.48,79800.0
2011-02-04 15:20:00,9.49,9.49,9.48,9.49,36400.0,9.49,9.49,9.48,9.49,36400.0
2011-02-04 15:25:00,9.49,9.49,9.48,9.49,29200.0,9.49,9.49,9.48,9.49,29200.0
2011-02-04 15:30:00,9.48,9.5,9.48,9.5,36600.0,9.48,9.5,9.48,9.5,36600.0
2011-02-04 15:35:00,9.5,9.5,9.47,9.5,129800.0,9.5,9.5,9.47,9.5,129800.0
2011-02-04 15:40:00,9.5,9.52,9.49,9.51,115400.0,9.5,9.52,9.49,9.51,115400.0
2011-02-04 15:45:00,9.51,9.52,9.49,9.5,117500.0,9.51,9.52,9.49,9.5,117500.0
2011-02-04 15:50:00,9.5,9.5,9.48,9.5,156200.0,9.5,9.5,9.48,9.5,156200.0
2011-02-04 15:55:00,9.5,9.5,9.49,9.5,203400.0,9.5,9.5,9.49,9.5,203400.0
2011-02-07 09:30:00,9.49,9.52,9.49,9.5,37600.0,9.49,9.52,9.49,9.5,37600.0
2011-02-07 09:35:00,9.5,9.53,9.49,9.52,31100.0,9.5,9.53,9.49,9.52,31100.0
2011-02-07 09:40:00,9.52,9.54,9.5,9.51,38300.0,9.52,9.54,9.5,9.51,38300.0
2011-02-07 09:45:00,9.5,9.52,9.49,9.52,46300.0,9.5,9.52,9.49,9.52,46300.0
2011-02-07 09:50:00,9.51,9.51,9.5,9.51,43800.0,9.51,9.51,9.5,9.51,43800.0
2011-02-07 09:55:00,9.51,9.51,9.49,9.5,14400.0,9.51,9.51,9.49,9.5,14400.0
2011-02-07 10:00:00,9.5,9.5,9.47,9.49,42500.0,9.5,9.5,9.47,9.49,42500.0
2011-02-07 10:05:00,9.48,9.49,9.48,9.49,21700.0,9.48,9.49,9.48,9.49,21700.0
2011-02-07 10:10:00,9.48,9.49,9.48,9.49,26800.0,9.48,9.49,9.48,9.49,26800.0
2011-02-07 10:15:00,9.49,9.49,9.47,9.47,33400.0,9.49,9.49,9.47,9.47,33400.0
2011-02-07 10:20:00,9.47,9.49,9.47,9.49,32700.0,9.47,9.49,9.47,9.49,32700.0
2011-02-07 10:25:00,9.49,9.49,9.47,9.48,22600.0,9.49,9.49,9.47,9.48,22600.0
2011-02-07 10:30:00,9.48,9.48,9.45,9.46,31700.0,9.48,9.48,9.45,9.46,31700.0
2011-02-07 10:35:00,9.46,9.47,9.46,9.46,10100.0,9.46,9.47,9.46,9.46,10100.0
2011-02-07 10:40:00,9.47,9.47,9.46,9.47,35200.0,9.47,9.47,9.46,9.47,35200.0
2011-02-07 10:45:00,9.46,9.47,9.46,9.46,21300.0,9.46,9.47,9.46,9.46,21300.0
2011-02-07 10:50:00,9.46,9.47,9.44,9.47,59800.0,9.46,9.47,9.44,9.47,59800.0
2011-02-07 10:55:00,9.46,9.46,9.45,9.45,50100.0,9.46,9.46,9.45,9.45,50100.0
2011-02-07 11:00:00,9.45,9.47,9.45,9.47,40600.0,9.45,9.47,9.45,9.47,40600.0
2011-02-07 11:05:00,9.47,9.47,9.45,9.46,34400.0,9.47,9.47,9.45,9.46,34400.0
2011-02-07 11:10:00,9.46,9.46,9.4,9.41,82700.0,9.46,9.46,9.4,9.41,82700.0
2011-02-07 11:15:00,9.42,9.42,9.38,9.4,160800.0,9.42,9.42,9.38,9.4,160800.0
2011-02-07 11:20:00,9.4,9.42,9.39,9.42,35800.0,9.4,9.42,9.39,9.42,35800.0
2011-02-07 11:25:00,9.42,9.42,9.41,9.42,44700.0,9.42,9.42,9.41,9.42,44700.0
2011-02-07 11:30:00,9.42,9.44,9.41,9.43,50800.0,9.42,9.44,9.41,9.43,50800.0
2011-02-07 11:35:00,9.43,9.45,9.43,9.45,23600.0,9.43,9.45,9.43,9.45,23600.0
2011-02-07 11:40:00,9.45,9.47,9.45,9.47,19900.0,9.45,9.47,9.45,9.47,19900.0
2011-02-07 11:45:00,9.47,9.49,9.47,9.49,14300.0,9.47,9.49,9.47,9.49,14300.0
2011-02-07 11:50:00,9.49,9.5,9.49,9.5,28000.0,9.49,9.5,9.49,9.5,28000.0
2011-02-07 11:55:00,9.5,9.5,9.49,9.5,34600.0,9.5,9.5,9.49,9.5,34600.0
2011-02-07 12:00:00,9.49,9.5,9.49,9.49,9400.0,9.49,9.5,9.49,9.49,9400.0
2011-02-07 12:05:00,9.5,9.5,9.49,9.49,20000.0,9.5,9.5,9.49,9.49,20000.0
2011-02-07 12:10:00,9.5,9.5,9.47,9.47,32300.0,9.5,9.5,9.47,9.47,32300.0
2011-02-07 12:15:00,9.47,9.5,9.47,9.5,30000.0,9.47,9.5,9.47,9.5,30000.0
2011-02-07 12:20:00,9.5,9.5,9.49,9.5,11100.0,9.5,9.5,9.49,9.5,11100.0
2011-02-07 12:25:00,9.5,9.5,9.47,9.47,18800.0,9.5,9.5,9.47,9.47,18800.0
2011-02-07 12:30:00,9.47,9.48,9.47,9.47,5000.0,9.47,9.48,9.47,9.47,5000.0
2011-02-07 12:35:00,9.47,9.51,9.47,9.5,27800.0,9.47,9.51,9.47,9.5,27800.0
2011-02-07 12:40:00,9.51,9.53,9.51,9.53,13000.0,9.51,9.53,9.51,9.53,13000.0
2011-02-07 12:45:00,9.53,9.56,9.52,9.52,30800.0,9.53,9.56,9.52,9.52,30800.0
2011-02-07 12:50:00,9.52,9.53,9.52,9.52,6700.0,9.52,9.53,9.52,9.52,6700.0
2011-02-07 12:55:00,9.52,9.53,9.51,9.52,9000.0,9.52,9.53,9.51,9.52,9000.0
2011-02-07 13:00:00,9.51,9.52,9.48,9.49,44000.0,9.51,9.52,9.48,9.49,44000.0
2011-02-07 13:05:00,9.48,9.49,9.46,9.47,51300.0,9.48,9.49,9.46,9.47,51300.0
2011-02-07 13:10:00,9.47,9.48,9.44,9.47,75200.0,9.47,9.48,9.44,9.47,75200.0
2011-02-07 13:15:00,9.48,9.48,9.47,9.47,3400.0,9.48,9.48,9.47,9.47,3400.0
2011-02-07 13:20:00,9.47,9.48,9.47,9.47,12400.0,9.47,9.48,9.47,9.47,12400.0
2011-02-07 13:25:00,9.47,9.48,9.46,9.46,16800.0,9.47,9.48,9.46,9.46,16800.0
2011-02-07 13:30:00,9.47,9.47,9.45,9.45,16700.0,9.47,9.47,9.45,9.45,16700.0
2011-02-07 13:35:00,9.45,9.46,9.45,9.45,24000.0,9.45,9.46,9.45,9.45,24000.0
2011-02-07 13:40:00,9.44,9.46,9.44,9.46,12700.0,9.44,9.46,9.44,9.46,12700.0
2011-02-07 13:45:00,9.46,9.46,9.45,9.46,5200.0,9.46,9.46,9.45,9.46,5200.0
2011-02-07 13:50:00,9.45,9.46,9.43,9.44,60500.0,9.45,9.46,9.43,9.44,60500.0
2011-02-07 13:55:00,9.44,9.44,9.43,9.44,8400.0,9.44,9.44,9.43,9.44,8400.0
2011-02-07 14:00:00,9.44,9.45,9.43,9.45,10900.0,9.44,9.45,9.43,9.45,10900.0
2011-02-07 14:05:00,9.45,9.47,9.45,9.47,13400.0,9.45,9.47,9.45,9.47,13400.0
2011-02-07 14:10:00,9.47,9.5,9.46,9.49,39400.0,9.47,9.5,9.46,9.49,39400.0
2011-02-07 14:15:00,9.49,9.49,9.46,9.49,32900.0,9.49,9.49,9.46,9.49,32900.0
2011-02-07 14:20:00,9.48,9.5,9.48,9.5,9000.0,9.48,9.5,9.48,9.5,9000.0
2011-02-07 14:25:00,9.5,9.5,9.49,9.5,12900.0,9.5,9.5,9.49,9.5,12900.0
2011-02-07 14:30:00,9.5,9.5,9.49,9.5,8100.0,9.5,9.5,9.49,9.5,8100.0
2011-02-07 14:35:00,9.5,9.65,9.49,9.64,507900.0,9.5,9.65,9.49,9.64,507900.0
2011-02-07 14:40:00,9.64,9.66,9.63,9.66,59500.0,9.64,9.66,9.63,9.66,59500.0
2011-02-07 14:45:00,9.66,9.68,9.64,9.65,87800.0,9.66,9.68,9.64,9.65,87800.0
2011-02-07 14:50:00,9.66,9.7,9.65,9.67,75500.0,9.66,9.7,9.65,9.67,75500.0
2011-02-07 14:55:00,9.66,9.67,9.61,9.64,57800.0,9.66,9.67,9.61,9.64,57800.0
2011-02-07 15:00:00,9.64,9.67,9.62,9.66,53200.0,9.64,9.67,9.62,9.66,53200.0
2011-02-07 15:05:00,9.66,9.68,9.66,9.68,61400.0,9.66,9.68,9.66,9.68,61400.0
2011-02-07 15:10:00,9.68,9.68,9.63,9.64,57400.0,9.68,9.68,9.63,9.64,57400.0
2011-02-07 15:15:00,9.63,9.65,9.63,9.63,26800.0,9.63,9.65,9.63,9.63,26800.0
2011-02-07 15:20:00,9.63,9.64,9.61,9.61,48200.0,9.63,9.64,9.61,9.61,48200.0
2011-02-07 15:25:00,9.62,9.65,9.61,9.65,31300.0,9.62,9.65,9.61,9.65,31300.0
2011-02-07 15:30:00,9.65,9.67,9.64,9.67,54300.0,9.65,9.67,9.64,9.67,54300.0
2011-02-07 15:35:00,9.66,9.67,9.64,9.65,105700.0,9.66,9.67,9.64,9.65,105700.0
2011-02-07 15:40:00,9.65,9.65,9.64,9.64,44200.0,9.65,9.65,9.64,9.64,44200.0
2011-02-07 15:45:00,9.64,9.65,9.63,9.63,37600.0,9.64,9.65,9.63,9.63,37600.0
2011-02-07 15:50:00,9.63,9.67,9.63,9.66,97600.0,9.63,9.67,9.63,9.66,97600.0
2011-02-07 15:55:00,9.67,9.67,9.63,9.64,117100.0,9.67,9.67,9.63,9.64,117100.0
2011-02-08 09:30:00,9.64,9.7,9.64,9.7,30600.0,9.64,9.7,9.64,9.7,30600.0
2011-02-08 09:35:00,9.69,9.71,9.69,9.71,21700.0,9.69,9.71,9.69,9.71,21700.0
2011-02-08 09:40:00,9.7,9.71,9.63,9.66,36600.0,9.7,9.71,9.63,9.66,36600.0
2011-02-08 09:45:00,9.66,9.69,9.65,9.68,13300.0,9.66,9.69,9.65,9.68,13300.0
2011-02-08 09:50:00,9.69,9.69,9.68,9.68,26200.0,9.69,9.69,9.68,9.68,26200.0
2011-02-08 09:55:00,9.68,9.68,9.67,9.68,20400.0,9.68,9.68,9.67,9.68,20400.0
2011-02-08 10:00:00,9.68,9.76,9.67,9.75,199300.0,9.68,9.76,9.67,9.75,199300.0
2011-02-08 10:05:00,9.76,9.87,9.76,9.81,251900.0,9.76,9.87,9.76,9.81,251900.0
2011-02-08 10:10:00,9.81,9.82,9.77,9.79,68100.0,9.81,9.82,9.77,9.79,68100.0
2011-02-08 10:15:00,9.79,9.81,9.78,9.8,104600.0,9.79,9.81,9.78,9.8,104600.0
2011-02-08 10:20:00,9.81,9.81,9.79,9.8,31500.0,9.81,9.81,9.79,9.8,31500.0
2011-02-08 10:25:00,9.81,9.81,9.79,9.79,17700.0,9.81,9.81,9.79,9.79,17700.0
2011-02-08 10:30:00,9.79,9.81,9.77,9.78,110100.0,9.79,9.81,9.77,9.78,110100.0
2011-02-08 10:35:00,9.79,9.79,9.77,9.79,45000.0,9.79,9.79,9.77,9.79,45000.0
2011-02-08 10:40:00,9.78,9.79,9.78,9.78,45100.0,9.78,9.79,9.78,9.78,45100.0
2011-02-08 10:45:00,9.79,9.8,9.78,9.79,50300.0,9.79,9.8,9.78,9.79,50300.0
2011-02-08 10:50:00,9.78,9.8,9.77,9.78,108100.0,9.78,9.8,9.77,9.78,108100.0
2011-02-08 10:55:00,9.78,9.79,9.77,9.77,39200.0,9.78,9.79,9.77,9.77,39200.0
2011-02-08 11:00:00,9.76,9.77,9.72,9.72,42000.0,9.76,9.77,9.72,9.72,42000.0
2011-02-08 11:05:00,9.72,9.72,9.66,9.69,69900.0,9.72,9.72,9.66,9.69,69900.0
2011-02-08 11:10:00,9.69,9.72,9.69,9.71,112100.0,9.69,9.72,9.69,9.71,112100.0
2011-02-08 11:15:00,9.71,9.71,9.7,9.7,97300.0,9.71,9.71,9.7,9.7,97300.0
2011-02-08 11:20:00,9.7,9.71,9.67,9.68,89100.0,9.7,9.71,9.67,9.68,89100.0
2011-02-08 11:25:00,9.69,9.7,9.65,9.66,117300.0,9.69,9.7,9.65,9.66,117300.0
2011-02-08 11:30:00,9.67,9.69,9.66,9.66,55700.0,9.67,9.69,9.66,9.66,55700.0
2011-02-08 11:35:00,9.67,9.69,9.66,9.67,31300.0,9.67,9.69,9.66,9.67,31300.0
2011-02-08 11:40:00,9.68,9.69,9.67,9.68,45500.0,9.68,9.69,9.67,9.68,45500.0
2011-02-08 11:45:00,9.67,9.68,9.67,9.67,2900.0,9.67,9.68,9.67,9.67,2900.0
2011-02-08 11:50:00,9.68,9.69,9.67,9.69,22200.0,9.68,9.69,9.67,9.69,22200.0
2011-02-08 11:55:00,9.69,9.7,9.68,9.69,18100.0,9.69,9.7,9.68,9.69,18100.0
2011-02-08 12:00:00,9.69,9.69,9.68,9.69,5100.0,9.69,9.69,9.68,9.69,5100.0
2011-02-08 12:05:00,9.69,9.7,9.68,9.69,47700.0,9.69,9.7,9.68,9.69,47700.0
2011-02-08 12:10:00,9.69,9.69,9.67,9.67,52200.0,9.69,9.69,9.67,9.67,52200.0
2011-02-08 12:15:00,9.67,9.7,9.67,9.69,20800.0,9.67,9.7,9.67,9.69,20800.0
2011-02-08 12:20:00,9.68,9.69,9.68,9.68,1300.0,9.68,9.69,9.68,9.68,1300.0
2011-02-08 12:25:00,9.68,9.71,9.68,9.7,24400.0,9.68,9.71,9.68,9.7,24400.0
2011-02-08 12:30:00,9.71,9.71,9.7,9.7,5500.0,9.71,9.71,9.7,9.7,5500.0
2011-02-08 12:35:00,9.71,9.71,9.7,9.7,3900.0,9.71,9.71,9.7,9.7,3900.0
2011-02-08 12:40:00,9.7,9.7,9.67,9.68,20300.0,9.7,9.7,9.67,9.68,20300.0
2011-02-08 12:45:00,9.67,9.68,9.67,9.67,2700.0,9.67,9.68,9.67,9.67,2700.0
2011-02-08 12:50:00,9.67,9.69,9.67,9.68,23600.0,9.67,9.69,9.67,9.68,23600.0
2011-02-08 12:55:00,9.69,9.69,9.68,9.68,2800.0,9.69,9.69,9.68,9.68,2800.0
2011-02-08 13:00:00,9.68,9.69,9.68,9.68,5500.0,9.68,9.69,9.68,9.68,5500.0
2011-02-08 13:05:00,9.68,9.69,9.67,9.68,29800.0,9.68,9.69,9.67,9.68,29800.0
2011-02-08 13:10:00,9.69,9.69,9.66,9.67,26500.0,9.69,9.69,9.66,9.67,26500.0
2011-02-08 13:15:00,9.67,9.68,9.67,9.68,27800.0,9.67,9.68,9.67,9.68,27800.0
2011-02-08 13:20:00,9.68,9.68,9.66,9.67,22200.0,9.68,9.68,9.66,9.67,22200.0
2011-02-08 13:25:00,9.68,9.68,9.66,9.67,61800.0,9.68,9.68,9.66,9.67,61800.0
2011-02-08 13:30:00,9.68,9.68,9.67,9.67,7100.0,9.68,9.68,9.67,9.67,7100.0
2011-02-08 13:35:00,9.67,9.68,9.65,9.65,29800.0,9.67,9.68,9.65,9.65,29800.0
2011-02-08 13:40:00,9.66,9.68,9.66,9.67,13400.0,9.66,9.68,9.66,9.67,13400.0
2011-02-08 13:45:00,9.67,9.69,9.67,9.68,21300.0,9.67,9.69,9.67,9.68,21300.0
2011-02-08 13:50:00,9.69,9.69,9.68,9.68,2800.0,9.69,9.69,9.68,9.68,2800.0
2011-02-08 13:55:00,9.68,9.69,9.68,9.68,4600.0,9.68,9.69,9.68,9.68,4600.0
2011-02-08 14:00:00,9.69,9.69,9.68,9.68,22600.0,9.69,9.69,9.68,9.68,22600.0
2011-02-08 14:05:00,9.69,9.69,9.68,9.68,6400.0,9.69,9.69,9.68,9.68,6400.0
2011-02-08 14:10:00,9.68,9.69,9.68,9.69,7500.0,9.68,9.69,9.68,9.69,7500.0
2011-02-08 14:15:00,9.69,9.71,9.68,9.71,31400.0,9.69,9.71,9.68,9.71,31400.0
2011-02-08 14:20:00,9.71,9.73,9.7,9.73,21700.0,9.71,9.73,9.7,9.73,21700.0
2011-02-08 14:25:00,9.72,9.73,9.72,9.73,7900.0,9.72,9.73,9.72,9.73,7900.0
2011-02-08 14:30:00,9.72,9.73,9.71,9.71,36200.0,9.72,9.73,9.71,9.71,36200.0
2011-02-08 14:35:00,9.71,9.72,9.71,9.72,18300.0,9.71,9.72,9.71,9.72,18300.0
2011-02-08 14:40:00,9.71,9.72,9.68,9.69,59800.0,9.71,9.72,9.68,9.69,59800.0
2011-02-08 14:45:00,9.69,9.69,9.68,9.68,16900.0,9.69,9.69,9.68,9.68,16900.0
2011-02-08 14:50:00,9.68,9.69,9.68,9.68,9900.0,9.68,9.69,9.68,9.68,9900.0
2011-02-08 14:55:00,9.69,9.69,9.68,9.69,10400.0,9.69,9.69,9.68,9.69,10400.0
2011-02-08 15:00:00,9.68,9.69,9.63,9.66,134000.0,9.68,9.69,9.63,9.66,134000.0
2011-02-08 15:05:00,9.66,9.66,9.65,9.65,15400.0,9.66,9.66,9.65,9.65,15400.0
2011-02-08 15:10:00,9.66,9.67,9.65,9.66,15300.0,9.66,9.67,9.65,9.66,15300.0
2011-02-08 15:15:00,9.66,9.67,9.64,9.64,34000.0,9.66,9.67,9.64,9.64,34000.0
2011-02-08 15:20:00,9.64,9.65,9.64,9.64,37000.0,9.64,9.65,9.64,9.64,37000.0
2011-02-08 15:25:00,9.64,9.65,9.63,9.63,50900.0,9.64,9.65,9.63,9.63,50900.0
2011-02-08 15:30:00,9.63,9.67,9.63,9.67,58600.0,9.63,9.67,9.63,9.67,58600.0
2011-02-08 15:35:00,9.67,9.68,9.66,9.66,57900.0,9.67,9.68,9.66,9.66,57900.0
2011-02-08 15:40:00,9.67,9.67,9.66,9.67,35500.0,9.67,9.67,9.66,9.67,35500.0
2011-02-08 15:45:00,9.67,9.68,9.66,9.68,90500.0,9.67,9.68,9.66,9.68,90500.0
2011-02-08 15:50:00,9.68,9.68,9.66,9.66,78500.0,9.68,9.68,9.66,9.66,78500.0
2011-02-08 15:55:00,9.66,9.67,9.66,9.67,91000.0,9.66,9.67,9.66,9.67,91000.0
2011-02-09 09:30:00,9.67,9.73,9.6,9.64,107200.0,9.67,9.73,9.6,9.64,107200.0
2011-02-09 09:35:00,9.63,9.68,9.6,9.67,105200.0,9.63,9.68,9.6,9.67,105200.0
2011-02-09 09:40:00,9.68,9.71,9.66,9.69,38000.0,9.68,9.71,9.66,9.69,38000.0
2011-02-09 09:45:00,9.69,9.75,9.66,9.71,136500.0,9.69,9.75,9.66,9.71,136500.0
2011-02-09 09:50:00,9.71,9.76,9.71,9.73,127200.0,9.71,9.76,9.71,9.73,127200.0
2011-02-09 09:55:00,9.73,9.74,9.66,9.71,174500.0,9.73,9.74,9.66,9.71,174500.0
2011-02-09 10:00:00,9.7,9.74,9.69,9.74,104000.0,9.7,9.74,9.69,9.74,104000.0
2011-02-09 10:05:00,9.74,9.76,9.74,9.75,62700.0,9.74,9.76,9.74,9.75,62700.0
2011-02-09 10:10:00,9.75,9.76,9.73,9.75,69900.0,9.75,9.76,9.73,9.75,69900.0
2011-02-09 10:15:00,9.75,9.76,9.74,9.74,39800.0,9.75,9.76,9.74,9.74,39800.0
2011-02-09 10:20:00,9.74,9.75,9.72,9.73,36400.0,9.74,9.75,9.72,9.73,36400.0
2011-02-09 10:25:00,9.73,9.73,9.68,9.73,46400.0,9.73,9.73,9.68,9.73,46400.0
2011-02-09 10:30:00,9.72,9.74,9.72,9.74,19200.0,9.72,9.74,9.72,9.74,19200.0
2011-02-09 10:35:00,9.74,9.74,9.73,9.73,6600.0,9.74,9.74,9.73,9.73,6600.0
2011-02-09 10:40:00,9.73,9.74,9.73,9.73,8500.0,9.73,9.74,9.73,9.73,8500.0
2011-02-09 10:45:00,9.73,9.74,9.72,9.72,55700.0,9.73,9.74,9.72,9.72,55700.0
2011-02-09 10:50:00,9.73,9.74,9.72,9.73,41000.0,9.73,9.74,9.72,9.73,41000.0
2011-02-09 10:55:00,9.73,9.73,9.72,9.72,18300.0,9.73,9.73,9.72,9.72,18300.0
2011-02-09 11:00:00,9.72,9.73,9.7,9.7,23700.0,9.72,9.73,9.7,9.7,23700.0
2011-02-09 11:05:00,9.7,9.71,9.7,9.71,25000.0,9.7,9.71,9.7,9.71,25000.0
2011-02-09 11:10:00,9.7,9.71,9.69,9.69,94000.0,9.7,9.71,9.69,9.69,94000.0
2011-02-09 11:15:00,9.69,9.71,9.68,9.71,67300.0,9.69,9.71,9.68,9.71,67300.0
2011-02-09 11:20:00,9.71,9.71,9.7,9.71,12200.0,9.71,9.71,9.7,9.71,12200.0
2011-02-09 11:25:00,9.7,9.71,9.7,9.71,16700.0,9.7,9.71,9.7,9.71,16700.0
2011-02-09 11:30:00,9.71,9.71,9.7,9.71,47300.0,9.71,9.71,9.7,9.71,47300.0
2011-02-09 11:35:00,9.7,9.71,9.7,9.71,8900.0,9.7,9.71,9.7,9.71,8900.0
2011-02-09 11:40:00,9.71,9.71,9.7,9.71,18000.0,9.71,9.71,9.7,9.71,18000.0
2011-02-09 11:45:00,9.71,9.72,9.7,9.72,12900.0,9.71,9.72,9.7,9.72,12900.0
2011-02-09 11:50:00,9.71,9.73,9.7,9.72,51600.0,9.71,9.73,9.7,9.72,51600.0
2011-02-09 11:55:00,9.73,9.73,9.7,9.7,52000.0,9.73,9.73,9.7,9.7,52000.0
2011-02-09 12:00:00,9.7,9.73,9.7,9.73,158400.0,9.7,9.73,9.7,9.73,158400.0
2011-02-09 12:05:00,9.73,9.73,9.69,9.7,72300.0,9.73,9.73,9.69,9.7,72300.0
2011-02-09 12:10:00,9.7,9.7,9.69,9.7,12800.0,9.7,9.7,9.69,9.7,12800.0
2011-02-09 12:15:00,9.69,9.7,9.65,9.65,61900.0,9.69,9.7,9.65,9.65,61900.0
2011-02-09 12:20:00,9.65,9.66,9.63,9.63,35800.0,9.65,9.66,9.63,9.63,35800.0
2011-02-09 12:25:00,9.63,9.67,9.63,9.65,79600.0,9.63,9.67,9.63,9.65,79600.0
2011-02-09 12:30:00,9.65,9.65,9.63,9.63,12200.0,9.65,9.65,9.63,9.63,12200.0
2011-02-09 12:35:00,9.64,9.66,9.63,9.66,33700.0,9.64,9.66,9.63,9.66,33700.0
2011-02-09 12:40:00,9.66,9.66,9.65,9.65,4400.0,9.66,9.66,9.65,9.65,4400.0
2011-02-09 12:45:00,9.66,9.66,9.65,9.66,6200.0,9.66,9.66,9.65,9.66,6200.0
2011-02-09 12:50:00,9.65,9.66,9.64,9.64,10100.0,9.65,9.66,9.64,9.64,10100.0
2011-02-09 12:55:00,9.64,9.65,9.62,9.63,20400.0,9.64,9.65,9.62,9.63,20400.0
2011-02-09 13:00:00,9.63,9.65,9.62,9.65,11100.0,9.63,9.65,9.62,9.65,11100.0
2011-02-09 13:05:00,9.65,9.66,9.65,9.66,27800.0,9.65,9.66,9.65,9.66,27800.0
2011-02-09 13:10:00,9.66,9.67,9.65,9.67,42700.0,9.66,9.67,9.65,9.67,42700.0
2011-02-09 13:15:00,9.66,9.67,9.63,9.63,54200.0,9.66,9.67,9.63,9.63,54200.0
2011-02-09 13:20:00,9.63,9.64,9.63,9.63,3100.0,9.63,9.64,9.63,9.63,3100.0
2011-02-09 13:25:00,9.63,9.64,9.61,9.61,19400.0,9.63,9.64,9.61,9.61,19400.0
2011-02-09 13:30:00,9.61,9.62,9.61,9.61,7800.0,9.61,9.62,9.61,9.61,7800.0
2011-02-09 13:35:00,9.61,9.62,9.61,9.61,33300.0,9.61,9.62,9.61,9.61,33300.0
2011-02-09 13:40:00,9.62,9.65,9.62,9.62,39600.0,9.62,9.65,9.62,9.62,39600.0
2011-02-09 13:45:00,9.63,9.63,9.6,9.62,15300.0,9.63,9.63,9.6,9.62,15300.0
2011-02-09 13:50:00,9.62,9.64,9.61,9.64,32300.0,9.62,9.64,9.61,9.64,32300.0
2011-02-09 13:55:00,9.64,9.64,9.63,9.63,1700.0,9.64,9.64,9.63,9.63,1700.0
2011-02-09 14:00:00,9.63,9.66,9.62,9.65,91900.0,9.63,9.66,9.62,9.65,91900.0
2011-02-09 14:05:00,9.66,9.66,9.62,9.65,48400.0,9.66,9.66,9.62,9.65,48400.0
2011-02-09 14:10:00,9.64,9.66,9.64,9.66,10500.0,9.64,9.66,9.64,9.66,10500.0
2011-02-09 14:15:00,9.66,9.67,9.64,9.64,24100.0,9.66,9.67,9.64,9.64,24100.0
2011-02-09 14:20:00,9.64,9.65,9.64,9.65,8800.0,9.64,9.65,9.64,9.65,8800.0
2011-02-09 14:25:00,9.64,9.66,9.61,9.64,115800.0,9.64,9.66,9.61,9.64,115800.0
2011-02-09 14:30:00,9.64,9.7,9.64,9.7,83500.0,9.64,9.7,9.64,9.7,83500.0
2011-02-09 14:35:00,9.71,9.71,9.69,9.71,71800.0,9.71,9.71,9.69,9.71,71800.0
2011-02-09 14:40:00,9.7,9.73,9.69,9.69,73200.0,9.7,9.73,9.69,9.69,73200.0
2011-02-09 14:45:00,9.69,9.73,9.69,9.73,46200.0,9.69,9.73,9.69,9.73,46200.0
2011-02-09 14:50:00,9.73,9.74,9.71,9.72,38600.0,9.73,9.74,9.71,9.72,38600.0
2011-02-09 14:55:00,9.72,9.75,9.72,9.75,33400.0,9.72,9.75,9.72,9.75,33400.0
2011-02-09 15:00:00,9.75,9.76,9.75,9.76,36600.0,9.75,9.76,9.75,9.76,36600.0
2011-02-09 15:05:00,9.76,9.78,9.75,9.78,39400.0,9.76,9.78,9.75,9.78,39400.0
2011-02-09 15:10:00,9.78,9.8,9.77,9.8,44700.0,9.78,9.8,9.77,9.8,44700.0
2011-02-09 15:15:00,9.8,9.8,9.77,9.8,46200.0,9.8,9.8,9.77,9.8,46200.0
2011-02-09 15:20:00,9.79,9.83,9.79,9.82,80300.0,9.79,9.83,9.79,9.82,80300.0
2011-02-09 15:25:00,9.82,9.82,9.79,9.79,52600.0,9.82,9.82,9.79,9.79,52600.0
2011-02-09 15:30:00,9.79,9.8,9.77,9.78,31100.0,9.79,9.8,9.77,9.78,31100.0
2011-02-09 15:35:00,9.78,9.78,9.76,9.76,20800.0,9.78,9.78,9.76,9.76,20800.0
2011-02-09 15:40:00,9.77,9.77,9.75,9.75,34100.0,9.77,9.77,9.75,9.75,34100.0
2011-02-09 15:45:00,9.75,9.76,9.72,9.72,82200.0,9.75,9.76,9.72,9.72,82200.0
2011-02-09 15:50:00,9.72,9.72,9.7,9.71,166400.0,9.72,9.72,9.7,9.71,166400.0
2011-02-09 15:55:00,9.71,9.72,9.71,9.71,186600.0,9.71,9.72,9.71,9.71,186600.0
2011-02-10 09:30:00,9.7,9.81,9.56,9.79,111700.0,9.7,9.81,9.56,9.79,111700.0
2011-02-10 09:35:00,9.79,9.85,9.79,9.82,42300.0,9.79,9.85,9.79,9.82,42300.0
2011-02-10 09:40:00,9.82,9.86,9.79,9.8,52000.0,9.82,9.86,9.79,9.8,52000.0
2011-02-10 09:45:00,9.8,9.86,9.79,9.8,84900.0,9.8,9.86,9.79,9.8,84900.0
2011-02-10 09:50:00,9.79,9.85,9.78,9.83,104200.0,9.79,9.85,9.78,9.83,104200.0
2011-02-10 09:55:00,9.84,9.86,9.79,9.8,73900.0,9.84,9.86,9.79,9.8,73900.0
2011-02-10 10:00:00,9.79,9.8,9.77,9.78,46600.0,9.79,9.8,9.77,9.78,46600.0
2011-02-10 10:05:00,9.78,9.81,9.77,9.79,70000.0,9.78,9.81,9.77,9.79,70000.0
2011-02-10 10:10:00,9.79,9.82,9.78,9.82,34700.0,9.79,9.82,9.78,9.82,34700.0
2011-02-10 10:15:00,9.82,9.85,9.81,9.83,118900.0,9.82,9.85,9.81,9.83,118900.0
2011-02-10 10:20:00,9.82,9.83,9.79,9.8,72100.0,9.82,9.83,9.79,9.8,72100.0
2011-02-10 10:25:00,9.81,9.85,9.8,9.84,90600.0,9.81,9.85,9.8,9.84,90600.0
2011-02-10 10:30:00,9.85,9.85,9.84,9.85,17700.0,9.85,9.85,9.84,9.85,17700.0
2011-02-10 10:35:00,9.85,9.85,9.83,9.84,17600.0,9.85,9.85,9.83,9.84,17600.0
2011-02-10 10:40:00,9.83,9.86,9.82,9.85,85100.0,9.83,9.86,9.82,9.85,85100.0
2011-02-10 10:45:00,9.84,9.86,9.84,9.84,34100.0,9.84,9.86,9.84,9.84,34100.0
2011-02-10 10:50:00,9.84,9.85,9.82,9.84,81100.0,9.84,9.85,9.82,9.84,81100.0
2011-02-10 10:55:00,9.84,9.85,9.84,9.85,8600.0,9.84,9.85,9.84,9.85,8600.0
2011-02-10 11:00:00,9.85,9.85,9.83,9.85,58700.0,9.85,9.85,9.83,9.85,58700.0
2011-02-10 11:05:00,9.84,9.89,9.84,9.88,96200.0,9.84,9.89,9.84,9.88,96200.0
2011-02-10 11:10:00,9.88,9.89,9.88,9.88,13100.0,9.88,9.89,9.88,9.88,13100.0
2011-02-10 11:15:00,9.89,9.9,9.88,9.88,39500.0,9.89,9.9,9.88,9.88,39500.0
2011-02-10 11:20:00,9.88,9.91,9.88,9.9,46200.0,9.88,9.91,9.88,9.9,46200.0
2011-02-10 11:25:00,9.9,9.92,9.9,9.9,44700.0,9.9,9.92,9.9,9.9,44700.0
2011-02-10 11:30:00,9.9,9.92,9.9,9.9,24400.0,9.9,9.92,9.9,9.9,24400.0
2011-02-10 11:35:00,9.9,9.92,9.9,9.9,27800.0,9.9,9.92,9.9,9.9,27800.0
2011-02-10 11:40:00,9.9,9.91,9.88,9.9,16400.0,9.9,9.91,9.88,9.9,16400.0
2011-02-10 11:45:00,9.9,9.92,9.89,9.92,21600.0,9.9,9.92,9.89,9.92,21600.0
2011-02-10 11:50:00,9.92,9.92,9.9,9.9,19300.0,9.92,9.92,9.9,9.9,19300.0
2011-02-10 11:55:00,9.9,9.91,9.87,9.91,56000.0,9.9,9.91,9.87,9.91,56000.0
2011-02-10 12:00:00,9.91,9.91,9.87,9.88,26900.0,9.91,9.91,9.87,9.88,26900.0
2011-02-10 12:05:00,9.88,9.88,9.87,9.87,16100.0,9.88,9.88,9.87,9.87,16100.0
2011-02-10 12:10:00,9.88,9.9,9.87,9.88,125500.0,9.88,9.9,9.87,9.88,125500.0
2011-02-10 12:15:00,9.88,9.88,9.86,9.86,25700.0,9.88,9.88,9.86,9.86,25700.0
2011-02-10 12:20:00,9.87,9.87,9.85,9.85,43700.0,9.87,9.87,9.85,9.85,43700.0
2011-02-10 12:25:00,9.85,9.9,9.85,9.89,73800.0,9.85,9.9,9.85,9.89,73800.0
2011-02-10 12:30:00,9.89,9.9,9.87,9.88,47000.0,9.89,9.9,9.87,9.88,47000.0
2011-02-10 12:35:00,9.89,9.89,9.87,9.88,20500.0,9.89,9.89,9.87,9.88,20500.0
2011-02-10 12:40:00,9.87,9.91,9.87,9.9,60600.0,9.87,9.91,9.87,9.9,60600.0
2011-02-10 12:45:00,9.89,9.89,9.88,9.88,23800.0,9.89,9.89,9.88,9.88,23800.0
2011-02-10 12:50:00,9.87,9.88,9.87,9.88,10700.0,9.87,9.88,9.87,9.88,10700.0
2011-02-10 12:55:00,9.88,9.88,9.87,9.88,12200.0,9.88,9.88,9.87,9.88,12200.0
2011-02-10 13:00:00,9.88,9.88,9.86,9.86,15300.0,9.88,9.88,9.86,9.86,15300.0
2011-02-10 13:05:00,9.86,9.87,9.86,9.87,3800.0,9.86,9.87,9.86,9.87,3800.0
2011-02-10 13:10:00,9.87,9.87,9.86,9.87,9600.0,9.87,9.87,9.86,9.87,9600.0
2011-02-10 13:15:00,9.87,9.87,9.86,9.87,15500.0,9.87,9.87,9.86,9.87,15500.0
2011-02-10 13:20:00,9.87,9.87,9.86,9.86,5200.0,9.87,9.87,9.86,9.86,5200.0
2011-02-10 13:25:00,9.86,9.87,9.84,9.84,65200.0,9.86,9.87,9.84,9.84,65200.0
2011-02-10 13:30:00,9.84,9.88,9.84,9.88,33500.0,9.84,9.88,9.84,9.88,33500.0
2011-02-10 13:35:00,9.88,9.88,9.87,9.87,6900.0,9.88,9.88,9.87,9.87,6900.0
2011-02-10 13:40:00,9.87,9.88,9.86,9.87,34300.0,9.87,9.88,9.86,9.87,34300.0
2011-02-10 13:45:00,9.88,9.89,9.88,9.88,98200.0,9.88,9.89,9.88,9.88,98200.0
2011-02-10 13:50:00,9.88,9.9,9.88,9.89,22800.0,9.88,9.9,9.88,9.89,22800.0
2011-02-10 13:55:00,9.89,9.9,9.88,9.88,19100.0,9.89,9.9,9.88,9.88,19100.0
2011-02-10 14:00:00,9.89,9.89,9.88,9.88,8700.0,9.89,9.89,9.88,9.88,8700.0
2011-02-10 14:05:00,9.89,9.89,9.88,9.88,9000.0,9.89,9.89,9.88,9.88,9000.0
2011-02-10 14:10:00,9.88,9.89,9.88,9.88,13000.0,9.88,9.89,9.88,9.88,13000.0
2011-02-10 14:15:00,9.88,9.89,9.87,9.88,15300.0,9.88,9.89,9.87,9.88,15300.0
2011-02-10 14:20:00,9.87,9.89,9.87,9.89,25400.0,9.87,9.89,9.87,9.89,25400.0
2011-02-10 14:25:00,9.89,9.9,9.89,9.9,9500.0,9.89,9.9,9.89,9.9,9500.0
2011-02-10 14:30:00,9.9,9.92,9.89,9.9,115400.0,9.9,9.92,9.89,9.9,115400.0
2011-02-10 14:35:00,9.91,9.93,9.91,9.92,77000.0,9.91,9.93,9.91,9.92,77000.0
2011-02-10 14:40:00,9.92,9.94,9.92,9.93,29100.0,9.92,9.94,9.92,9.93,29100.0
2011-02-10 14:45:00,9.93,9.95,9.93,9.94,65600.0,9.93,9.95,9.93,9.94,65600.0
2011-02-10 14:50:00,9.94,9.94,9.91,9.92,62500.0,9.94,9.94,9.91,9.92,62500.0
2011-02-10 14:55:00,9.92,9.92,9.89,9.89,129000.0,9.92,9.92,9.89,9.89,129000.0
2011-02-10 15:00:00,9.89,9.9,9.88,9.9,43300.0,9.89,9.9,9.88,9.9,43300.0
2011-02-10 15:05:00,9.89,9.9,9.87,9.9,188200.0,9.89,9.9,9.87,9.9,188200.0
2011-02-10 15:10:00,9.89,9.9,9.89,9.9,8800.0,9.89,9.9,9.89,9.9,8800.0
2011-02-10 15:15:00,9.89,9.93,9.89,9.91,100600.0,9.89,9.93,9.89,9.91,100600.0
2011-02-10 15:20:00,9.91,9.92,9.91,9.92,15000.0,9.91,9.92,9.91,9.92,15000.0
2011-02-10 15:25:00,9.91,9.95,9.91,9.95,184700.0,9.91,9.95,9.91,9.95,184700.0
2011-02-10 15:30:00,9.95,9.95,9.93,9.93,73800.0,9.95,9.95,9.93,9.93,73800.0
2011-02-10 15:35:00,9.93,9.94,9.92,9.94,88300.0,9.93,9.94,9.92,9.94,88300.0
2011-02-10 15:40:00,9.93,9.96,9.93,9.95,147500.0,9.93,9.96,9.93,9.95,147500.0
2011-02-10 15:45:00,9.96,9.96,9.95,9.96,213000.0,9.96,9.96,9.95,9.96,213000.0
2011-02-10 15:50:00,9.96,9.97,9.91,9.93,315000.0,9.96,9.97,9.91,9.93,315000.0
2011-02-10 15:55:00,9.93,9.96,9.91,9.95,168400.0,9.93,9.96,9.91,9.95,168400.0
2011-02-11 09:30:00,9.89,9.91,9.86,9.87,34400.0,9.89,9.91,9.86,9.87,34400.0
2011-02-11 09:35:00,9.87,9.93,9.87,9.89,41700.0,9.87,9.93,9.87,9.89,41700.0
2011-02-11 09:40:00,9.9,9.91,9.87,9.87,27600.0,9.9,9.91,9.87,9.87,27600.0
2011-02-11 09:45:00,9.87,9.92,9.86,9.91,43200.0,9.87,9.92,9.86,9.91,43200.0
2011-02-11 09:50:00,9.9,9.93,9.89,9.91,16200.0,9.9,9.93,9.89,9.91,16200.0
2011-02-11 09:55:00,9.91,9.95,9.9,9.94,28500.0,9.91,9.95,9.9,9.94,28500.0
2011-02-11 10:00:00,9.95,9.95,9.92,9.95,54300.0,9.95,9.95,9.92,9.95,54300.0
2011-02-11 10:05:00,9.94,9.95,9.93,9.93,34200.0,9.94,9.95,9.93,9.93,34200.0
2011-02-11 10:10:00,9.93,9.95,9.93,9.94,41500.0,9.93,9.95,9.93,9.94,41500.0
2011-02-11 10:15:00,9.95,9.97,9.94,9.97,11200.0,9.95,9.97,9.94,9.97,11200.0
2011-02-11 10:20:00,9.97,9.97,9.92,9.93,27400.0,9.97,9.97,9.92,9.93,27400.0
2011-02-11 10:25:00,9.92,9.93,9.89,9.92,30400.0,9.92,9.93,9.89,9.92,30400.0
2011-02-11 10:30:00,9.93,9.93,9.92,9.92,6700.0,9.93,9.93,9.92,9.92,6700.0
2011-02-11 10:35:00,9.92,9.96,9.92,9.95,21500.0,9.92,9.96,9.92,9.95,21500.0
2011-02-11 10:40:00,9.95,9.96,9.95,9.96,4000.0,9.95,9.96,9.95,9.96,4000.0
2011-02-11 10:45:00,9.96,9.99,9.95,9.98,22700.0,9.96,9.99,9.95,9.98,22700.0
2011-02-11 10:50:00,9.99,10.0,9.98,9.99,45200.0,9.99,10.0,9.98,9.99,45200.0
2011-02-11 10:55:00,10.0,10.01,9.99,10.0,95300.0,10.0,10.01,9.99,10.0,95300.0
2011-02-11 11:00:00,10.0,10.03,9.99,10.03,75500.0,10.0,10.03,9.99,10.03,75500.0
2011-02-11 11:05:00,10.03,10.03,10.01,10.03,51700.0,10.03,10.03,10.01,10.03,51700.0
2011-02-11 11:10:00,10.02,10.04,10.02,10.04,38800.0,10.02,10.04,10.02,10.04,38800.0
2011-02-11 11:15:00,10.03,10.04,10.02,10.03,25000.0,10.03,10.04,10.02,10.03,25000.0
2011-02-11 11:20:00,10.02,10.03,10.0,10.03,38700.0,10.02,10.03,10.0,10.03,38700.0
2011-02-11 11:25:00,10.03,10.06,10.02,10.05,51300.0,10.03,10.06,10.02,10.05,51300.0
2011-02-11 11:30:00,10.04,10.05,10.04,10.04,10400.0,10.04,10.05,10.04,10.04,10400.0
2011-02-11 11:35:00,10.05,10.05,10.0,10.01,80200.0,10.05,10.05,10.0,10.01,80200.0
2011-02-11 11:40:00,10.02,10.02,10.01,10.02,8800.0,10.02,10.02,10.01,10.02,8800.0
2011-02-11 11:45:00,10.01,10.02,10.01,10.02,8300.0,10.01,10.02,10.01,10.02,8300.0
2011-02-11 11:50:00,10.02,10.04,10.01,10.04,29600.0,10.02,10.04,10.01,10.04,29600.0
2011-02-11 11:55:00,10.04,10.04,10.03,10.03,35700.0,10.04,10.04,10.03,10.03,35700.0
2011-02-11 12:00:00,10.03,10.04,10.03,10.03,7200.0,10.03,10.04,10.03,10.03,7200.0
2011-02-11 12:05:00,10.04,10.04,10.03,10.03,6100.0,10.04,10.04,10.03,10.03,6100.0
2011-02-11 12:10:00,10.04,10.04,10.02,10.02,25500.0,10.04,10.04,10.02,10.02,25500.0
2011-02-11 12:15:00,10.02,10.03,10.02,10.02,12200.0,10.02,10.03,10.02,10.02,12200.0
2011-02-11 12:20:00,10.03,10.03,10.01,10.01,33500.0,10.03,10.03,10.01,10.01,33500.0
2011-02-11 12:25:00,10.02,10.03,10.01,10.02,10900.0,10.02,10.03,10.01,10.02,10900.0
2011-02-11 12:30:00,10.02,10.04,10.02,10.03,54500.0,10.02,10.04,10.02,10.03,54500.0
2011-02-11 12:35:00,10.04,10.04,10.03,10.03,8500.0,10.04,10.04,10.03,10.03,8500.0
2011-02-11 12:40:00,10.03,10.04,10.03,10.03,5900.0,10.03,10.04,10.03,10.03,5900.0
2011-02-11 12:45:00,10.03,10.06,10.02,10.05,74900.0,10.03,10.06,10.02,10.05,74900.0
2011-02-11 12:50:00,10.06,10.06,10.04,10.04,9100.0,10.06,10.06,10.04,10.04,9100.0
2011-02-11 12:55:00,10.04,10.05,10.04,10.04,6800.0,10.04,10.05,10.04,10.04,6800.0
2011-02-11 13:00:00,10.04,10.05,10.04,10.04,6500.0,10.04,10.05,10.04,10.04,6500.0
2011-02-11 13:05:00,10.05,10.05,10.0,10.04,129100.0,10.05,10.05,10.0,10.04,129100.0
2011-02-11 13:10:00,10.04,10.04,10.03,10.03,9900.0,10.04,10.04,10.03,10.03,9900.0
2011-02-11 13:15:00,10.03,10.04,10.03,10.03,11500.0,10.03,10.04,10.03,10.03,11500.0
2011-02-11 13:20:00,10.04,10.04,10.02,10.02,12700.0,10.04,10.04,10.02,10.02,12700.0
2011-02-11 13:25:00,10.03,10.04,10.03,10.04,12000.0,10.03,10.04,10.03,10.04,12000.0
2011-02-11 13:30:00,10.04,10.04,10.03,10.03,6100.0,10.04,10.04,10.03,10.03,6100.0
2011-02-11 13:35:00,10.03,10.04,10.01,10.01,24400.0,10.03,10.04,10.01,10.01,24400.0
2011-02-11 13:40:00,10.02,10.02,10.0,10.01,9300.0,10.02,10.02,10.0,10.01,9300.0
2011-02-11 13:45:00,10.01,10.02,10.0,10.02,17900.0,10.01,10.02,10.0,10.02,17900.0
2011-02-11 13:50:00,10.02,10.02,10.01,10.01,4900.0,10.02,10.02,10.01,10.01,4900.0
2011-02-11 13:55:00,10.01,10.02,10.01,10.02,7800.0,10.01,10.02,10.01,10.02,7800.0
2011-02-11 14:00:00,10.01,10.02,10.01,10.02,7700.0,10.01,10.02,10.01,10.02,7700.0
2011-02-11 14:05:00,10.01,10.02,10.01,10.02,6400.0,10.01,10.02,10.01,10.02,6400.0
2011-02-11 14:10:00,10.01,10.02,10.01,10.01,5400.0,10.01,10.02,10.01,10.01,5400.0
2011-02-11 14:15:00,10.01,10.02,10.01,10.02,6100.0,10.01,10.02,10.01,10.02,6100.0
2011-02-11 14:20:00,10.02,10.02,10.01,10.01,6700.0,10.02,10.02,10.01,10.01,6700.0
2011-02-11 14:25:00,10.02,10.05,10.01,10.04,88800.0,10.02,10.05,10.01,10.04,88800.0
2011-02-11 14:30:00,10.05,10.08,10.04,10.07,53100.0,10.05,10.08,10.04,10.07,53100.0
2011-02-11 14:35:00,10.07,10.1,10.06,10.09,56500.0,10.07,10.1,10.06,10.09,56500.0
2011-02-11 14:40:00,10.09,10.1,10.07,10.07,15000.0,10.09,10.1,10.07,10.07,15000.0
2011-02-11 14:45:00,10.07,10.08,10.07,10.07,12300.0,10.07,10.08,10.07,10.07,12300.0
2011-02-11 14:50:00,10.08,10.08,10.05,10.05,39600.0,10.08,10.08,10.05,10.05,39600.0
2011-02-11 14:55:00,10.06,10.06,10.03,10.05,103100.0,10.06,10.06,10.03,10.05,103100.0
2011-02-11 15:00:00,10.05,10.06,10.05,10.05,17300.0,10.05,10.06,10.05,10.05,17300.0
2011-02-11 15:05:00,10.05,10.06,10.05,10.05,16900.0,10.05,10.06,10.05,10.05,16900.0
2011-02-11 15:10:00,10.05,10.06,10.05,10.06,63400.0,10.05,10.06,10.05,10.06,63400.0
2011-02-11 15:15:00,10.05,10.06,10.05,10.05,26500.0,10.05,10.06,10.05,10.05,26500.0
2011-02-11 15:20:00,10.05,10.06,10.04,10.06,61900.0,10.05,10.06,10.04,10.06,61900.0
2011-02-11 15:25:00,10.05,10.06,10.05,10.05,13800.0,10.05,10.06,10.05,10.05,13800.0
2011-02-11 15:30:00,10.05,10.09,10.05,10.05,141900.0,10.05,10.09,10.05,10.05,141900.0
2011-02-11 15:35:00,10.05,10.05,10.03,10.03,32000.0,10.05,10.05,10.03,10.03,32000.0
2011-02-11 15:40:00,10.03,10.03,10.02,10.02,30300.0,10.03,10.03,10.02,10.02,30300.0
2011-02-11 15:45:00,10.02,10.03,10.02,10.02,32200.0,10.02,10.03,10.02,10.02,32200.0
2011-02-11 15:50:00,10.02,10.03,10.01,10.01,78800.0,10.02,10.03,10.01,10.01,78800.0
2011-02-11 15:55:00,10.01,10.04,10.01,10.04,102800.0,10.01,10.04,10.01,10.04,102800.0
2011-02-14 09:30:00,10.05,10.07,10.01,10.07,35300.0,10.05,10.07,10.01,10.07,35300.0
2011-02-14 09:35:00,10.08,10.09,10.02,10.04,75700.0,10.08,10.09,10.02,10.04,75700.0
2011-02-14 09:40:00,10.04,10.05,9.98,10.0,43900.0,10.04,10.05,9.98,10.0,43900.0
2011-02-14 09:45:00,10.01,10.08,10.0,10.07,66400.0,10.01,10.08,10.0,10.07,66400.0
2011-02-14 09:50:00,10.07,10.08,10.06,10.06,20000.0,10.07,10.08,10.06,10.06,20000.0
2011-02-14 09:55:00,10.06,10.07,10.02,10.05,47100.0,10.06,10.07,10.02,10.05,47100.0
2011-02-14 10:00:00,10.05,10.08,10.04,10.04,24500.0,10.05,10.08,10.04,10.04,24500.0
2011-02-14 10:05:00,10.04,10.09,10.04,10.08,44900.0,10.04,10.09,10.04,10.08,44900.0
2011-02-14 10:10:00,10.09,10.09,10.06,10.09,63000.0,10.09,10.09,10.06,10.09,63000.0
2011-02-14 10:15:00,10.09,10.13,10.08,10.12,61200.0,10.09,10.13,10.08,10.12,61200.0
2011-02-14 10:20:00,10.12,10.15,10.11,10.14,35700.0,10.12,10.15,10.11,10.14,35700.0
2011-02-14 10:25:00,10.14,10.15,10.14,10.15,13400.0,10.14,10.15,10.14,10.15,13400.0
2011-02-14 10:30:00,10.15,10.18,10.14,10.15,58400.0,10.15,10.18,10.14,10.15,58400.0
2011-02-14 10:35:00,10.16,10.16,10.15,10.16,3800.0,10.16,10.16,10.15,10.16,3800.0
2011-02-14 10:40:00,10.16,10.17,10.09,10.1,59000.0,10.16,10.17,10.09,10.1,59000.0
2011-02-14 10:45:00,10.09,10.1,10.07,10.08,25000.0,10.09,10.1,10.07,10.08,25000.0
2011-02-14 10:50:00,10.08,10.12,10.07,10.09,47300.0,10.08,10.12,10.07,10.09,47300.0
2011-02-14 10:55:00,10.09,10.11,10.07,10.08,27500.0,10.09,10.11,10.07,10.08,27500.0
2011-02-14 11:00:00,10.07,10.08,10.05,10.07,32800.0,10.07,10.08,10.05,10.07,32800.0
2011-02-14 11:05:00,10.06,10.1,10.06,10.1,37700.0,10.06,10.1,10.06,10.1,37700.0
2011-02-14 11:10:00,10.1,10.11,10.09,10.11,10600.0,10.1,10.11,10.09,10.11,10600.0
2011-02-14 11:15:00,10.11,10.11,10.11,10.11,7800.0,10.11,10.11,10.11,10.11,7800.0
2011-02-14 11:20:00,10.11,10.11,10.1,10.11,4700.0,10.11,10.11,10.1,10.11,4700.0
2011-02-14 11:25:00,10.11,10.11,10.1,10.1,6100.0,10.11,10.11,10.1,10.1,6100.0
2011-02-14 11:30:00,10.11,10.11,10.1,10.1,5700.0,10.11,10.11,10.1,10.1,5700.0
2011-02-14 11:35:00,10.11,10.11,10.09,10.09,26900.0,10.11,10.11,10.09,10.09,26900.0
2011-02-14 11:40:00,10.1,10.1,10.09,10.09,7600.0,10.1,10.1,10.09,10.09,7600.0
2011-02-14 11:45:00,10.09,10.1,10.09,10.1,5700.0,10.09,10.1,10.09,10.1,5700.0
2011-02-14 11:50:00,10.1,10.1,10.09,10.09,17200.0,10.1,10.1,10.09,10.09,17200.0
2011-02-14 11:55:00,10.09,10.1,10.08,10.1,14100.0,10.09,10.1,10.08,10.1,14100.0
2011-02-14 12:00:00,10.1,10.1,10.08,10.09,35400.0,10.1,10.1,10.08,10.09,35400.0
2011-02-14 12:05:00,10.09,10.12,10.09,10.11,38600.0,10.09,10.12,10.09,10.11,38600.0
2011-02-14 12:10:00,10.11,10.11,10.1,10.11,5000.0,10.11,10.11,10.1,10.11,5000.0
2011-02-14 12:15:00,10.11,10.11,10.1,10.1,4200.0,10.11,10.11,10.1,10.1,4200.0
2011-02-14 12:20:00,10.11,10.14,10.1,10.13,19400.0,10.11,10.14,10.1,10.13,19400.0
2011-02-14 12:25:00,10.13,10.13,10.12,10.13,7500.0,10.13,10.13,10.12,10.13,7500.0
2011-02-14 12:30:00,10.13,10.13,10.1,10.1,26800.0,10.13,10.13,10.1,10.1,26800.0
2011-02-14 12:35:00,10.11,10.11,10.08,10.08,28000.0,10.11,10.11,10.08,10.08,28000.0
2011-02-14 12:40:00,10.08,10.09,10.08,10.09,14800.0,10.08,10.09,10.08,10.09,14800.0
2011-02-14 12:45:00,10.09,10.09,10.08,10.09,3300.0,10.09,10.09,10.08,10.09,3300.0
2011-02-14 12:50:00,10.09,10.09,10.08,10.08,2700.0,10.09,10.09,10.08,10.08,2700.0
2011-02-14 12:55:00,10.08,10.09,10.08,10.09,9500.0,10.08,10.09,10.08,10.09,9500.0
2011-02-14 13:00:00,10.09,10.09,10.08,10.09,3800.0,10.09,10.09,10.08,10.09,3800.0
2011-02-14 13:05:00,10.08,10.09,10.08,10.09,4300.0,10.08,10.09,10.08,10.09,4300.0
2011-02-14 13:10:00,10.09,10.1,10.08,10.1,16900.0,10.09,10.1,10.08,10.1,16900.0
2011-02-14 13:15:00,10.1,10.1,10.09,10.1,20300.0,10.1,10.1,10.09,10.1,20300.0
2011-02-14 13:20:00,10.1,10.1,10.09,10.1,3300.0,10.1,10.1,10.09,10.1,3300.0
2011-02-14 13:25:00,10.1,10.1,10.08,10.09,23900.0,10.1,10.1,10.08,10.09,23900.0
2011-02-14 13:30:00,10.09,10.1,10.09,10.09,11000.0,10.09,10.1,10.09,10.09,11000.0
2011-02-14 13:35:00,10.1,10.1,10.09,10.1,2800.0,10.1,10.1,10.09,10.1,2800.0
2011-02-14 13:40:00,10.1,10.1,10.09,10.1,6500.0,10.1,10.1,10.09,10.1,6500.0
2011-02-14 13:45:00,10.1,10.1,10.09,10.1,6400.0,10.1,10.1,10.09,10.1,6400.0
2011-02-14 13:50:00,10.1,10.1,10.09,10.1,5200.0,10.1,10.1,10.09,10.1,5200.0
2011-02-14 13:55:00,10.1,10.1,10.08,10.09,14700.0,10.1,10.1,10.08,10.09,14700.0
2011-02-14 14:00:00,10.08,10.09,10.08,10.09,2900.0,10.08,10.09,10.08,10.09,2900.0
2011-02-14 14:05:00,10.09,10.09,10.08,10.09,6700.0,10.09,10.09,10.08,10.09,6700.0
2011-02-14 14:10:00,10.09,10.09,10.08,10.09,6900.0,10.09,10.09,10.08,10.09,6900.0
2011-02-14 14:15:00,10.09,10.09,10.08,10.09,3200.0,10.09,10.09,10.08,10.09,3200.0
2011-02-14 14:20:00,10.08,10.09,10.07,10.08,24000.0,10.08,10.09,10.07,10.08,24000.0
2011-02-14 14:25:00,10.07,10.08,10.06,10.08,32000.0,10.07,10.08,10.06,10.08,32000.0
2011-02-14 14:30:00,10.08,10.08,10.07,10.08,10900.0,10.08,10.08,10.07,10.08,10900.0
2011-02-14 14:35:00,10.07,10.07,10.06,10.06,11300.0,10.07,10.07,10.06,10.06,11300.0
2011-02-14 14:40:00,10.06,10.07,10.06,10.07,12500.0,10.06,10.07,10.06,10.07,12500.0
2011-02-14 14:45:00,10.07,10.09,10.07,10.08,53200.0,10.07,10.09,10.07,10.08,53200.0
2011-02-14 14:50:00,10.08,10.08,10.07,10.08,15200.0,10.08,10.08,10.07,10.08,15200.0
2011-02-14 14:55:00,10.08,10.09,10.08,10.09,19600.0,10.08,10.09,10.08,10.09,19600.0
2011-02-14 15:00:00,10.09,10.09,10.08,10.08,7700.0,10.09,10.09,10.08,10.08,7700.0
2011-02-14 15:05:00,10.09,10.09,10.07,10.08,25100.0,10.09,10.09,10.07,10.08,25100.0
2011-02-14 15:10:00,10.08,10.08,10.07,10.07,9200.0,10.08,10.08,10.07,10.07,9200.0
2011-02-14 15:15:00,10.08,10.08,10.07,10.07,16200.0,10.08,10.08,10.07,10.07,16200.0
2011-02-14 15:20:00,10.07,10.08,10.07,10.08,12500.0,10.07,10.08,10.07,10.08,12500.0
2011-02-14 15:25:00,10.08,10.08,10.06,10.07,43300.0,10.08,10.08,10.06,10.07,43300.0
2011-02-14 15:30:00,10.06,10.07,10.06,10.06,7800.0,10.06,10.07,10.06,10.06,7800.0
2011-02-14 15:35:00,10.06,10.07,10.05,10.06,56200.0,10.06,10.07,10.05,10.06,56200.0
2011-02-14 15:40:00,10.06,10.09,10.06,10.09,49300.0,10.06,10.09,10.06,10.09,49300.0
2011-02-14 15:45:00,10.09,10.1,10.08,10.1,139100.0,10.09,10.1,10.08,10.1,139100.0
2011-02-14 15:50:00,10.1,10.11,10.09,10.1,62600.0,10.1,10.11,10.09,10.1,62600.0
2011-02-14 15:55:00,10.1,10.12,10.1,10.11,190700.0,10.1,10.12,10.1,10.11,190700.0
2011-02-15 09:30:00,10.06,10.11,10.06,10.1,12500.0,10.06,10.11,10.06,10.1,12500.0
2011-02-15 09:35:00,10.09,10.1,10.07,10.08,9400.0,10.09,10.1,10.07,10.08,9400.0
2011-02-15 09:40:00,10.09,10.16,10.09,10.16,27500.0,10.09,10.16,10.09,10.16,27500.0
2011-02-15 09:45:00,10.16,10.18,10.14,10.17,65700.0,10.16,10.18,10.14,10.17,65700.0
2011-02-15 09:50:00,10.17,10.19,10.16,10.19,26600.0,10.17,10.19,10.16,10.19,26600.0
2011-02-15 09:55:00,10.19,10.2,10.18,10.19,18600.0,10.19,10.2,10.18,10.19,18600.0
2011-02-15 10:00:00,10.19,10.21,10.18,10.19,64600.0,10.19,10.21,10.18,10.19,64600.0
2011-02-15 10:05:00,10.2,10.2,10.17,10.17,44300.0,10.2,10.2,10.17,10.17,44300.0
2011-02-15 10:10:00,10.17,10.18,10.15,10.16,38900.0,10.17,10.18,10.15,10.16,38900.0
2011-02-15 10:15:00,10.16,10.16,10.14,10.14,27800.0,10.16,10.16,10.14,10.14,27800.0
2011-02-15 10:20:00,10.15,10.16,10.14,10.15,30700.0,10.15,10.16,10.14,10.15,30700.0
2011-02-15 10:25:00,10.14,10.15,10.13,10.13,18300.0,10.14,10.15,10.13,10.13,18300.0
2011-02-15 10:30:00,10.13,10.16,10.13,10.16,41000.0,10.13,10.16,10.13,10.16,41000.0
2011-02-15 10:35:00,10.16,10.17,10.15,10.16,15500.0,10.16,10.17,10.15,10.16,15500.0
2011-02-15 10:40:00,10.16,10.19,10.15,10.17,23700.0,10.16,10.19,10.15,10.17,23700.0
2011-02-15 10:45:00,10.17,10.18,10.16,10.16,14800.0,10.17,10.18,10.16,10.16,14800.0
2011-02-15 10:50:00,10.17,10.17,10.16,10.17,11500.0,10.17,10.17,10.16,10.17,11500.0
2011-02-15 10:55:00,10.17,10.2,10.17,10.17,26500.0,10.17,10.2,10.17,10.17,26500.0
2011-02-15 11:00:00,10.17,10.19,10.17,10.19,39100.0,10.17,10.19,10.17,10.19,39100.0
2011-02-15 11:05:00,10.19,10.2,10.19,10.2,19500.0,10.19,10.2,10.19,10.2,19500.0
2011-02-15 11:10:00,10.2,10.21,10.19,10.2,20500.0,10.2,10.21,10.19,10.2,20500.0
2011-02-15 11:15:00,10.21,10.21,10.2,10.2,15600.0,10.21,10.21,10.2,10.2,15600.0
2011-02-15 11:20:00,10.21,10.21,10.2,10.2,45900.0,10.21,10.21,10.2,10.2,45900.0
2011-02-15 11:25:00,10.2,10.21,10.2,10.21,20300.0,10.2,10.21,10.2,10.21,20300.0
2011-02-15 11:30:00,10.2,10.21,10.2,10.21,45900.0,10.2,10.21,10.2,10.21,45900.0
2011-02-15 11:35:00,10.2,10.21,10.2,10.21,12100.0,10.2,10.21,10.2,10.21,12100.0
2011-02-15 11:40:00,10.2,10.21,10.19,10.2,22700.0,10.2,10.21,10.19,10.2,22700.0
2011-02-15 11:45:00,10.21,10.21,10.18,10.19,39200.0,10.21,10.21,10.18,10.19,39200.0
2011-02-15 11:50:00,10.2,10.2,10.19,10.2,5100.0,10.2,10.2,10.19,10.2,5100.0
2011-02-15 11:55:00,10.2,10.2,10.19,10.2,7800.0,10.2,10.2,10.19,10.2,7800.0
2011-02-15 12:00:00,10.19,10.2,10.17,10.18,15600.0,10.19,10.2,10.17,10.18,15600.0
2011-02-15 12:05:00,10.17,10.18,10.17,10.18,4100.0,10.17,10.18,10.17,10.18,4100.0
2011-02-15 12:10:00,10.18,10.2,10.17,10.2,22300.0,10.18,10.2,10.17,10.2,22300.0
2011-02-15 12:15:00,10.2,10.22,10.2,10.22,10200.0,10.2,10.22,10.2,10.22,10200.0
2011-02-15 12:20:00,10.22,10.22,10.21,10.21,7500.0,10.22,10.22,10.21,10.21,7500.0
2011-02-15 12:25:00,10.21,10.22,10.21,10.21,4600.0,10.21,10.22,10.21,10.21,4600.0
2011-02-15 12:30:00,10.21,10.22,10.21,10.21,12500.0,10.21,10.22,10.21,10.21,12500.0
2011-02-15 12:35:00,10.21,10.21,10.2,10.2,4800.0,10.21,10.21,10.2,10.2,4800.0
2011-02-15 12:40:00,10.2,10.21,10.2,10.21,3200.0,10.2,10.21,10.2,10.21,3200.0
2011-02-15 12:45:00,10.21,10.21,10.18,10.21,44300.0,10.21,10.21,10.18,10.21,44300.0
2011-02-15 12:50:00,10.21,10.22,10.19,10.2,36800.0,10.21,10.22,10.19,10.2,36800.0
2011-02-15 12:55:00,10.21,10.22,10.2,10.22,12600.0,10.21,10.22,10.2,10.22,12600.0
2011-02-15 13:00:00,10.21,10.22,10.21,10.21,6000.0,10.21,10.22,10.21,10.21,6000.0
2011-02-15 13:05:00,10.21,10.22,10.21,10.22,5700.0,10.21,10.22,10.21,10.22,5700.0
2011-02-15 13:10:00,10.21,10.22,10.21,10.21,7700.0,10.21,10.22,10.21,10.21,7700.0
2011-02-15 13:15:00,10.21,10.22,10.2,10.21,16100.0,10.21,10.22,10.2,10.21,16100.0
2011-02-15 13:20:00,10.2,10.21,10.2,10.21,4600.0,10.2,10.21,10.2,10.21,4600.0
2011-02-15 13:25:00,10.2,10.21,10.2,10.21,6800.0,10.2,10.21,10.2,10.21,6800.0
2011-02-15 13:30:00,10.21,10.21,10.2,10.21,22200.0,10.21,10.21,10.2,10.21,22200.0
2011-02-15 13:35:00,10.21,10.21,10.2,10.21,5500.0,10.21,10.21,10.2,10.21,5500.0
2011-02-15 13:40:00,10.21,10.22,10.2,10.21,28200.0,10.21,10.22,10.2,10.21,28200.0
2011-02-15 13:45:00,10.22,10.22,10.21,10.22,21700.0,10.22,10.22,10.21,10.22,21700.0
2011-02-15 13:50:00,10.22,10.22,10.2,10.2,12300.0,10.22,10.22,10.2,10.2,12300.0
2011-02-15 13:55:00,10.21,10.21,10.2,10.2,7000.0,10.21,10.21,10.2,10.2,7000.0
2011-02-15 14:00:00,10.21,10.21,10.19,10.2,29900.0,10.21,10.21,10.19,10.2,29900.0
2011-02-15 14:05:00,10.2,10.2,10.19,10.2,10500.0,10.2,10.2,10.19,10.2,10500.0
2011-02-15 14:10:00,10.2,10.2,10.18,10.18,20500.0,10.2,10.2,10.18,10.18,20500.0
2011-02-15 14:15:00,10.17,10.18,10.17,10.18,11100.0,10.17,10.18,10.17,10.18,11100.0
2011-02-15 14:20:00,10.17,10.18,10.17,10.18,11800.0,10.17,10.18,10.17,10.18,11800.0
2011-02-15 14:25:00,10.18,10.19,10.17,10.18,38900.0,10.18,10.19,10.17,10.18,38900.0
2011-02-15 14:30:00,10.18,10.18,10.17,10.18,13200.0,10.18,10.18,10.17,10.18,13200.0
2011-02-15 14:35:00,10.18,10.19,10.17,10.18,21300.0,10.18,10.19,10.17,10.18,21300.0
2011-02-15 14:40:00,10.18,10.2,10.18,10.2,15200.0,10.18,10.2,10.18,10.2,15200.0
2011-02-15 14:45:00,10.2,10.2,10.18,10.19,36500.0,10.2,10.2,10.18,10.19,36500.0
2011-02-15 14:50:00,10.19,10.22,10.19,10.21,48800.0,10.19,10.22,10.19,10.21,48800.0
2011-02-15 14:55:00,10.21,10.22,10.21,10.21,30400.0,10.21,10.22,10.21,10.21,30400.0
2011-02-15 15:00:00,10.21,10.21,10.19,10.19,37800.0,10.21,10.21,10.19,10.19,37800.0
2011-02-15 15:05:00,10.19,10.2,10.19,10.19,9500.0,10.19,10.2,10.19,10.19,9500.0
2011-02-15 15:10:00,10.2,10.2,10.19,10.2,16700.0,10.2,10.2,10.19,10.2,16700.0
2011-02-15 15:15:00,10.2,10.2,10.19,10.2,21200.0,10.2,10.2,10.19,10.2,21200.0
2011-02-15 15:20:00,10.19,10.2,10.19,10.2,31600.0,10.19,10.2,10.19,10.2,31600.0
2011-02-15 15:25:00,10.2,10.2,10.19,10.2,19600.0,10.2,10.2,10.19,10.2,19600.0
2011-02-15 15:30:00,10.19,10.2,10.19,10.19,43700.0,10.19,10.2,10.19,10.19,43700.0
2011-02-15 15:35:00,10.2,10.2,10.19,10.19,73200.0,10.2,10.2,10.19,10.19,73200.0
2011-02-15 15:40:00,10.2,10.2,10.19,10.2,56700.0,10.2,10.2,10.19,10.2,56700.0
2011-02-15 15:45:00,10.2,10.22,10.19,10.21,72900.0,10.2,10.22,10.19,10.21,72900.0
2011-02-15 15:50:00,10.21,10.23,10.2,10.22,184500.0,10.21,10.23,10.2,10.22,184500.0
2011-02-15 15:55:00,10.21,10.22,10.21,10.21,151300.0,10.21,10.22,10.21,10.21,151300.0
2011-02-16 09:30:00,10.27,10.27,9.88,10.25,38200.0,10.27,10.27,9.88,10.25,38200.0
2011-02-16 09:35:00,10.25,10.25,10.21,10.21,21300.0,10.25,10.25,10.21,10.21,21300.0
2011-02-16 09:40:00,10.22,10.23,10.17,10.18,58100.0,10.22,10.23,10.17,10.18,58100.0
2011-02-16 09:45:00,10.17,10.18,10.17,10.17,13500.0,10.17,10.18,10.17,10.17,13500.0
2011-02-16 09:50:00,10.17,10.22,10.17,10.21,19600.0,10.17,10.22,10.17,10.21,19600.0
2011-02-16 09:55:00,10.21,10.22,10.2,10.2,18000.0,10.21,10.22,10.2,10.2,18000.0
2011-02-16 10:00:00,10.2,10.21,10.2,10.2,22200.0,10.2,10.21,10.2,10.2,22200.0
2011-02-16 10:05:00,10.2,10.21,10.2,10.2,6800.0,10.2,10.21,10.2,10.2,6800.0
2011-02-16 10:10:00,10.2,10.25,10.2,10.23,41600.0,10.2,10.25,10.2,10.23,41600.0
2011-02-16 10:15:00,10.23,10.25,10.23,10.24,13800.0,10.23,10.25,10.23,10.24,13800.0
2011-02-16 10:20:00,10.23,10.25,10.23,10.25,11300.0,10.23,10.25,10.23,10.25,11300.0
2011-02-16 10:25:00,10.24,10.25,10.24,10.25,12100.0,10.24,10.25,10.24,10.25,12100.0
2011-02-16 10:30:00,10.25,10.27,10.24,10.26,40600.0,10.25,10.27,10.24,10.26,40600.0
2011-02-16 10:35:00,10.26,10.27,10.25,10.25,20000.0,10.26,10.27,10.25,10.25,20000.0
2011-02-16 10:40:00,10.25,10.26,10.24,10.25,30300.0,10.25,10.26,10.24,10.25,30300.0
2011-02-16 10:45:00,10.25,10.27,10.25,10.26,51400.0,10.25,10.27,10.25,10.26,51400.0
2011-02-16 10:50:00,10.26,10.27,10.25,10.25,32900.0,10.26,10.27,10.25,10.25,32900.0
2011-02-16 10:55:00,10.25,10.26,10.25,10.26,4200.0,10.25,10.26,10.25,10.26,4200.0
2011-02-16 11:00:00,10.26,10.26,10.25,10.25,95100.0,10.26,10.26,10.25,10.25,95100.0
2011-02-16 11:05:00,10.24,10.26,10.24,10.26,9400.0,10.24,10.26,10.24,10.26,9400.0
2011-02-16 11:10:00,10.26,10.26,10.25,10.25,7900.0,10.26,10.26,10.25,10.25,7900.0
2011-02-16 11:15:00,10.25,10.28,10.24,10.26,99100.0,10.25,10.28,10.24,10.26,99100.0
2011-02-16 11:20:00,10.26,10.26,10.24,10.24,45200.0,10.26,10.26,10.24,10.24,45200.0
2011-02-16 11:25:00,10.24,10.25,10.23,10.23,12000.0,10.24,10.25,10.23,10.23,12000.0
2011-02-16 11:30:00,10.23,10.24,10.22,10.22,16800.0,10.23,10.24,10.22,10.22,16800.0
2011-02-16 11:35:00,10.22,10.24,10.22,10.24,22000.0,10.22,10.24,10.22,10.24,22000.0
2011-02-16 11:40:00,10.24,10.25,10.23,10.23,5700.0,10.24,10.25,10.23,10.23,5700.0
2011-02-16 11:45:00,10.23,10.24,10.23,10.24,8700.0,10.23,10.24,10.23,10.24,8700.0
2011-02-16 11:50:00,10.24,10.24,10.23,10.23,6900.0,10.24,10.24,10.23,10.23,6900.0
2011-02-16 11:55:00,10.23,10.24,10.22,10.23,12100.0,10.23,10.24,10.22,10.23,12100.0
2011-02-16 12:00:00,10.23,10.24,10.23,10.23,10300.0,10.23,10.24,10.23,10.23,10300.0
2011-02-16 12:05:00,10.23,10.25,10.21,10.22,115700.0,10.23,10.25,10.21,10.22,115700.0
2011-02-16 12:10:00,10.21,10.25,10.21,10.23,62400.0,10.21,10.25,10.21,10.23,62400.0
2011-02-16 12:15:00,10.24,10.24,10.23,10.24,37000.0,10.24,10.24,10.23,10.24,37000.0
2011-02-16 12:20:00,10.23,10.26,10.23,10.25,47700.0,10.23,10.26,10.23,10.25,47700.0
2011-02-16 12:25:00,10.25,10.26,10.24,10.24,23200.0,10.25,10.26,10.24,10.24,23200.0
2011-02-16 12:30:00,10.24,10.24,10.23,10.23,16700.0,10.24,10.24,10.23,10.23,16700.0
2011-02-16 12:35:00,10.23,10.24,10.23,10.24,8000.0,10.23,10.24,10.23,10.24,8000.0
2011-02-16 12:40:00,10.23,10.24,10.23,10.23,10700.0,10.23,10.24,10.23,10.23,10700.0
2011-02-16 12:45:00,10.23,10.24,10.23,10.24,5200.0,10.23,10.24,10.23,10.24,5200.0
2011-02-16 12:50:00,10.24,10.26,10.23,10.26,31100.0,10.24,10.26,10.23,10.26,31100.0
2011-02-16 12:55:00,10.26,10.26,10.25,10.25,6500.0,10.26,10.26,10.25,10.25,6500.0
2011-02-16 13:00:00,10.25,10.26,10.23,10.23,23600.0,10.25,10.26,10.23,10.23,23600.0
2011-02-16 13:05:00,10.23,10.25,10.23,10.25,16400.0,10.23,10.25,10.23,10.25,16400.0
2011-02-16 13:10:00,10.25,10.26,10.25,10.25,6800.0,10.25,10.26,10.25,10.25,6800.0
2011-02-16 13:15:00,10.25,10.25,10.24,10.25,5100.0,10.25,10.25,10.24,10.25,5100.0
2011-02-16 13:20:00,10.25,10.25,10.23,10.24,22500.0,10.25,10.25,10.23,10.24,22500.0
2011-02-16 13:25:00,10.22,10.25,10.21,10.24,103300.0,10.22,10.25,10.21,10.24,103300.0
2011-02-16 13:30:00,10.23,10.24,10.23,10.23,3000.0,10.23,10.24,10.23,10.23,3000.0
2011-02-16 13:35:00,10.24,10.24,10.23,10.24,11000.0,10.24,10.24,10.23,10.24,11000.0
2011-02-16 13:40:00,10.23,10.27,10.23,10.27,31000.0,10.23,10.27,10.23,10.27,31000.0
2011-02-16 13:45:00,10.26,10.28,10.26,10.26,135000.0,10.26,10.28,10.26,10.26,135000.0
2011-02-16 13:50:00,10.26,10.27,10.26,10.26,3800.0,10.26,10.27,10.26,10.26,3800.0
2011-02-16 13:55:00,10.26,10.27,10.25,10.25,5700.0,10.26,10.27,10.25,10.25,5700.0
2011-02-16 14:00:00,10.25,10.26,10.23,10.24,25100.0,10.25,10.26,10.23,10.24,25100.0
2011-02-16 14:05:00,10.23,10.24,10.23,10.23,23200.0,10.23,10.24,10.23,10.23,23200.0
2011-02-16 14:10:00,10.24,10.24,10.23,10.24,10500.0,10.24,10.24,10.23,10.24,10500.0
2011-02-16 14:15:00,10.23,10.24,10.23,10.23,7700.0,10.23,10.24,10.23,10.23,7700.0
2011-02-16 14:20:00,10.23,10.24,10.23,10.24,10400.0,10.23,10.24,10.23,10.24,10400.0
2011-02-16 14:25:00,10.24,10.24,10.23,10.24,22600.0,10.24,10.24,10.23,10.24,22600.0
2011-02-16 14:30:00,10.23,10.24,10.23,10.24,33500.0,10.23,10.24,10.23,10.24,33500.0
2011-02-16 14:35:00,10.24,10.24,10.23,10.24,43100.0,10.24,10.24,10.23,10.24,43100.0
2011-02-16 14:40:00,10.24,10.24,10.23,10.24,17800.0,10.24,10.24,10.23,10.24,17800.0
2011-02-16 14:45:00,10.24,10.24,10.23,10.23,22300.0,10.24,10.24,10.23,10.23,22300.0
2011-02-16 14:50:00,10.24,10.24,10.23,10.23,18300.0,10.24,10.24,10.23,10.23,18300.0
2011-02-16 14:55:00,10.24,10.24,10.23,10.24,32800.0,10.24,10.24,10.23,10.24,32800.0
2011-02-16 15:00:00,10.24,10.24,10.23,10.24,16400.0,10.24,10.24,10.23,10.24,16400.0
2011-02-16 15:05:00,10.23,10.27,10.23,10.26,71900.0,10.23,10.27,10.23,10.26,71900.0
2011-02-16 15:10:00,10.26,10.28,10.25,10.28,67000.0,10.26,10.28,10.25,10.28,67000.0
2011-02-16 15:15:00,10.28,10.28,10.27,10.27,11100.0,10.28,10.28,10.27,10.27,11100.0
2011-02-16 15:20:00,10.27,10.28,10.25,10.25,53900.0,10.27,10.28,10.25,10.25,53900.0
2011-02-16 15:25:00,10.25,10.28,10.25,10.27,66600.0,10.25,10.28,10.25,10.27,66600.0
2011-02-16 15:30:00,10.27,10.28,10.26,10.26,69100.0,10.27,10.28,10.26,10.26,69100.0
2011-02-16 15:35:00,10.26,10.27,10.26,10.26,28200.0,10.26,10.27,10.26,10.26,28200.0
2011-02-16 15:40:00,10.26,10.27,10.26,10.26,31400.0,10.26,10.27,10.26,10.26,31400.0
2011-02-16 15:45:00,10.26,10.26,10.25,10.26,117900.0,10.26,10.26,10.25,10.26,117900.0
2011-02-16 15:50:00,10.25,10.26,10.24,10.24,170000.0,10.25,10.26,10.24,10.24,170000.0
2011-02-16 15:55:00,10.24,10.27,10.24,10.27,211500.0,10.24,10.27,10.24,10.27,211500.0
2011-02-17 09:30:00,10.24,10.24,10.12,10.19,35900.0,10.24,10.24,10.12,10.19,35900.0
2011-02-17 09:35:00,10.2,10.22,10.17,10.18,29500.0,10.2,10.22,10.17,10.18,29500.0
2011-02-17 09:40:00,10.19,10.19,10.14,10.14,35900.0,10.19,10.19,10.14,10.14,35900.0
2011-02-17 09:45:00,10.14,10.15,10.12,10.13,31700.0,10.14,10.15,10.12,10.13,31700.0
2011-02-17 09:50:00,10.14,10.14,10.1,10.1,38700.0,10.14,10.14,10.1,10.1,38700.0
2011-02-17 09:55:00,10.1,10.11,10.09,10.1,21600.0,10.1,10.11,10.09,10.1,21600.0
2011-02-17 10:00:00,10.11,10.14,10.1,10.11,31000.0,10.11,10.14,10.1,10.11,31000.0
2011-02-17 10:05:00,10.12,10.12,10.11,10.11,10600.0,10.12,10.12,10.11,10.11,10600.0
2011-02-17 10:10:00,10.11,10.13,10.09,10.11,40300.0,10.11,10.13,10.09,10.11,40300.0
2011-02-17 10:15:00,10.11,10.13,10.11,10.12,17500.0,10.11,10.13,10.11,10.12,17500.0
2011-02-17 10:20:00,10.13,10.15,10.13,10.13,37000.0,10.13,10.15,10.13,10.13,37000.0
2011-02-17 10:25:00,10.13,10.15,10.13,10.14,5400.0,10.13,10.15,10.13,10.14,5400.0
2011-02-17 10:30:00,10.14,10.15,10.14,10.15,51300.0,10.14,10.15,10.14,10.15,51300.0
2011-02-17 10:35:00,10.14,10.16,10.14,10.14,69000.0,10.14,10.16,10.14,10.14,69000.0
2011-02-17 10:40:00,10.15,10.15,10.14,10.15,3800.0,10.15,10.15,10.14,10.15,3800.0
2011-02-17 10:45:00,10.15,10.15,10.14,10.15,6600.0,10.15,10.15,10.14,10.15,6600.0
2011-02-17 10:50:00,10.14,10.18,10.14,10.18,21200.0,10.14,10.18,10.14,10.18,21200.0
2011-02-17 10:55:00,10.18,10.19,10.17,10.18,20400.0,10.18,10.19,10.17,10.18,20400.0
2011-02-17 11:00:00,10.18,10.18,10.13,10.14,77200.0,10.18,10.18,10.13,10.14,77200.0
2011-02-17 11:05:00,10.14,10.14,10.13,10.14,3400.0,10.14,10.14,10.13,10.14,3400.0
2011-02-17 11:10:00,10.14,10.14,10.13,10.13,19500.0,10.14,10.14,10.13,10.13,19500.0
2011-02-17 11:15:00,10.13,10.18,10.13,10.17,47700.0,10.13,10.18,10.13,10.17,47700.0
2011-02-17 11:20:00,10.18,10.22,10.18,10.22,27700.0,10.18,10.22,10.18,10.22,27700.0
2011-02-17 11:25:00,10.22,10.24,10.22,10.23,15100.0,10.22,10.24,10.22,10.23,15100.0
2011-02-17 11:30:00,10.23,10.25,10.22,10.22,28700.0,10.23,10.25,10.22,10.22,28700.0
2011-02-17 11:35:00,10.23,10.23,10.15,10.16,106800.0,10.23,10.23,10.15,10.16,106800.0
2011-02-17 11:40:00,10.18,10.19,10.17,10.17,29000.0,10.18,10.19,10.17,10.17,29000.0
2011-02-17 11:45:00,10.18,10.18,10.17,10.17,2700.0,10.18,10.18,10.17,10.17,2700.0
2011-02-17 11:50:00,10.17,10.2,10.17,10.19,9200.0,10.17,10.2,10.17,10.19,9200.0
2011-02-17 11:55:00,10.2,10.21,10.19,10.2,5900.0,10.2,10.21,10.19,10.2,5900.0
2011-02-17 12:00:00,10.21,10.21,10.2,10.21,4700.0,10.21,10.21,10.2,10.21,4700.0
2011-02-17 12:05:00,10.21,10.21,10.18,10.18,11400.0,10.21,10.21,10.18,10.18,11400.0
2011-02-17 12:10:00,10.18,10.18,10.14,10.14,42900.0,10.18,10.18,10.14,10.14,42900.0
2011-02-17 12:15:00,10.14,10.15,10.14,10.14,26900.0,10.14,10.15,10.14,10.14,26900.0
2011-02-17 12:20:00,10.15,10.15,10.1,10.13,70200.0,10.15,10.15,10.1,10.13,70200.0
2011-02-17 12:25:00,10.14,10.15,10.11,10.13,53500.0,10.14,10.15,10.11,10.13,53500.0
2011-02-17 12:30:00,10.13,10.14,10.12,10.14,3700.0,10.13,10.14,10.12,10.14,3700.0
2011-02-17 12:35:00,10.14,10.15,10.13,10.15,8600.0,10.14,10.15,10.13,10.15,8600.0
2011-02-17 12:40:00,10.15,10.15,10.14,10.14,5300.0,10.15,10.15,10.14,10.14,5300.0
2011-02-17 12:45:00,10.15,10.15,10.14,10.15,13000.0,10.15,10.15,10.14,10.15,13000.0
2011-02-17 12:50:00,10.14,10.15,10.14,10.14,1400.0,10.14,10.15,10.14,10.14,1400.0
2011-02-17 12:55:00,10.15,10.15,10.14,10.14,7500.0,10.15,10.15,10.14,10.14,7500.0
2011-02-17 13:00:00,10.15,10.16,10.14,10.16,10900.0,10.15,10.16,10.14,10.16,10900.0
2011-02-17 13:05:00,10.17,10.2,10.17,10.18,20200.0,10.17,10.2,10.17,10.18,20200.0
2011-02-17 13:10:00,10.18,10.19,10.18,10.18,2900.0,10.18,10.19,10.18,10.18,2900.0
2011-02-17 13:15:00,10.19,10.2,10.18,10.19,20300.0,10.19,10.2,10.18,10.19,20300.0
2011-02-17 13:20:00,10.18,10.18,10.15,10.17,56900.0,10.18,10.18,10.15,10.17,56900.0
2011-02-17 13:25:00,10.16,10.17,10.16,10.17,2700.0,10.16,10.17,10.16,10.17,2700.0
2011-02-17 13:30:00,10.16,10.17,10.16,10.16,2300.0,10.16,10.17,10.16,10.16,2300.0
2011-02-17 13:35:00,10.17,10.17,10.15,10.15,51300.0,10.17,10.17,10.15,10.15,51300.0
2011-02-17 13:40:00,10.15,10.16,10.15,10.15,25200.0,10.15,10.16,10.15,10.15,25200.0
2011-02-17 13:45:00,10.15,10.16,10.14,10.15,14900.0,10.15,10.16,10.14,10.15,14900.0
2011-02-17 13:50:00,10.16,10.16,10.14,10.15,13600.0,10.16,10.16,10.14,10.15,13600.0
2011-02-17 13:55:00,10.16,10.16,10.15,10.16,2400.0,10.16,10.16,10.15,10.16,2400.0
2011-02-17 14:00:00,10.15,10.16,10.15,10.16,1900.0,10.15,10.16,10.15,10.16,1900.0
2011-02-17 14:05:00,10.16,10.16,10.15,10.15,39100.0,10.16,10.16,10.15,10.15,39100.0
2011-02-17 14:10:00,10.15,10.17,10.14,10.16,18800.0,10.15,10.17,10.14,10.16,18800.0
2011-02-17 14:15:00,10.17,10.18,10.16,10.18,6600.0,10.17,10.18,10.16,10.18,6600.0
2011-02-17 14:20:00,10.18,10.18,10.16,10.17,21100.0,10.18,10.18,10.16,10.17,21100.0
2011-02-17 14:25:00,10.16,10.16,10.14,10.14,25200.0,10.16,10.16,10.14,10.14,25200.0
2011-02-17 14:30:00,10.14,10.15,10.14,10.15,8300.0,10.14,10.15,10.14,10.15,8300.0
2011-02-17 14:35:00,10.15,10.15,10.14,10.14,13500.0,10.15,10.15,10.14,10.14,13500.0
2011-02-17 14:40:00,10.15,10.16,10.14,10.14,11700.0,10.15,10.16,10.14,10.14,11700.0
2011-02-17 14:45:00,10.14,10.15,10.14,10.15,13100.0,10.14,10.15,10.14,10.15,13100.0
2011-02-17 14:50:00,10.15,10.15,10.14,10.15,8500.0,10.15,10.15,10.14,10.15,8500.0
2011-02-17 14:55:00,10.14,10.15,10.13,10.14,24000.0,10.14,10.15,10.13,10.14,24000.0
2011-02-17 15:00:00,10.14,10.16,10.13,10.14,60300.0,10.14,10.16,10.13,10.14,60300.0
2011-02-17 15:05:00,10.15,10.15,10.13,10.13,21500.0,10.15,10.15,10.13,10.13,21500.0
2011-02-17 15:10:00,10.13,10.14,10.13,10.14,25900.0,10.13,10.14,10.13,10.14,25900.0
2011-02-17 15:15:00,10.13,10.15,10.13,10.15,23000.0,10.13,10.15,10.13,10.15,23000.0
2011-02-17 15:20:00,10.14,10.15,10.14,10.15,32700.0,10.14,10.15,10.14,10.15,32700.0
2011-02-17 15:25:00,10.15,10.15,10.14,10.14,18200.0,10.15,10.15,10.14,10.14,18200.0
2011-02-17 15:30:00,10.14,10.15,10.14,10.15,35300.0,10.14,10.15,10.14,10.15,35300.0
2011-02-17 15:35:00,10.14,10.15,10.14,10.14,9300.0,10.14,10.15,10.14,10.14,9300.0
2011-02-17 15:40:00,10.15,10.16,10.14,10.15,36400.0,10.15,10.16,10.14,10.15,36400.0
2011-02-17 15:45:00,10.15,10.17,10.15,10.16,44800.0,10.15,10.17,10.15,10.16,44800.0
2011-02-17 15:50:00,10.16,10.17,10.14,10.15,93300.0,10.16,10.17,10.14,10.15,93300.0
2011-02-17 15:55:00,10.15,10.15,10.11,10.11,117400.0,10.15,10.15,10.11,10.11,117400.0
2011-02-18 09:30:00,10.13,10.19,10.09,10.16,22600.0,10.13,10.19,10.09,10.16,22600.0
2011-02-18 09:35:00,10.16,10.17,10.14,10.14,14100.0,10.16,10.17,10.14,10.14,14100.0
2011-02-18 09:40:00,10.15,10.17,10.14,10.15,11200.0,10.15,10.17,10.14,10.15,11200.0
2011-02-18 09:45:00,10.15,10.15,10.12,10.14,21100.0,10.15,10.15,10.12,10.14,21100.0
2011-02-18 09:50:00,10.14,10.16,10.13,10.16,26500.0,10.14,10.16,10.13,10.16,26500.0
2011-02-18 09:55:00,10.16,10.2,10.14,10.19,28800.0,10.16,10.2,10.14,10.19,28800.0
2011-02-18 10:00:00,10.19,10.2,10.18,10.19,50700.0,10.19,10.2,10.18,10.19,50700.0
2011-02-18 10:05:00,10.19,10.2,10.18,10.19,22500.0,10.19,10.2,10.18,10.19,22500.0
2011-02-18 10:10:00,10.2,10.2,10.15,10.16,35000.0,10.2,10.2,10.15,10.16,35000.0
2011-02-18 10:15:00,10.15,10.16,10.13,10.13,44800.0,10.15,10.16,10.13,10.13,44800.0
2011-02-18 10:20:00,10.14,10.15,10.13,10.14,25800.0,10.14,10.15,10.13,10.14,25800.0
2011-02-18 10:25:00,10.15,10.17,10.13,10.13,57000.0,10.15,10.17,10.13,10.13,57000.0
2011-02-18 10:30:00,10.13,10.15,10.12,10.15,16600.0,10.13,10.15,10.12,10.15,16600.0
2011-02-18 10:35:00,10.15,10.15,10.14,10.15,15500.0,10.15,10.15,10.14,10.15,15500.0
2011-02-18 10:40:00,10.15,10.17,10.15,10.17,46000.0,10.15,10.17,10.15,10.17,46000.0
2011-02-18 10:45:00,10.17,10.17,10.15,10.16,21900.0,10.17,10.17,10.15,10.16,21900.0
2011-02-18 10:50:00,10.16,10.16,10.15,10.16,9100.0,10.16,10.16,10.15,10.16,9100.0
2011-02-18 10:55:00,10.16,10.18,10.16,10.16,26500.0,10.16,10.18,10.16,10.16,26500.0
2011-02-18 11:00:00,10.16,10.17,10.15,10.15,34500.0,10.16,10.17,10.15,10.15,34500.0
2011-02-18 11:05:00,10.15,10.18,10.14,10.18,29700.0,10.15,10.18,10.14,10.18,29700.0
2011-02-18 11:10:00,10.18,10.19,10.17,10.19,14900.0,10.18,10.19,10.17,10.19,14900.0
2011-02-18 11:15:00,10.19,10.22,10.19,10.22,19100.0,10.19,10.22,10.19,10.22,19100.0
2011-02-18 11:20:00,10.22,10.24,10.21,10.21,34200.0,10.22,10.24,10.21,10.21,34200.0
2011-02-18 11:25:00,10.22,10.22,10.2,10.21,23800.0,10.22,10.22,10.2,10.21,23800.0
2011-02-18 11:30:00,10.21,10.23,10.21,10.21,29500.0,10.21,10.23,10.21,10.21,29500.0
2011-02-18 11:35:00,10.2,10.21,10.2,10.2,20600.0,10.2,10.21,10.2,10.2,20600.0
2011-02-18 11:40:00,10.2,10.21,10.18,10.18,26200.0,10.2,10.21,10.18,10.18,26200.0
2011-02-18 11:45:00,10.18,10.2,10.16,10.16,40600.0,10.18,10.2,10.16,10.16,40600.0
2011-02-18 11:50:00,10.16,10.17,10.16,10.17,6900.0,10.16,10.17,10.16,10.17,6900.0
2011-02-18 11:55:00,10.17,10.17,10.16,10.16,7900.0,10.17,10.17,10.16,10.16,7900.0
2011-02-18 12:00:00,10.17,10.18,10.16,10.17,17100.0,10.17,10.18,10.16,10.17,17100.0
2011-02-18 12:05:00,10.18,10.18,10.17,10.17,21700.0,10.18,10.18,10.17,10.17,21700.0
2011-02-18 12:10:00,10.17,10.18,10.17,10.18,5500.0,10.17,10.18,10.17,10.18,5500.0
2011-02-18 12:15:00,10.17,10.18,10.17,10.18,10000.0,10.17,10.18,10.17,10.18,10000.0
2011-02-18 12:20:00,10.18,10.18,10.15,10.17,33500.0,10.18,10.18,10.15,10.17,33500.0
2011-02-18 12:25:00,10.17,10.17,10.16,10.16,4000.0,10.17,10.17,10.16,10.16,4000.0
2011-02-18 12:30:00,10.17,10.17,10.16,10.17,7700.0,10.17,10.17,10.16,10.17,7700.0
2011-02-18 12:35:00,10.17,10.17,10.16,10.17,8100.0,10.17,10.17,10.16,10.17,8100.0
2011-02-18 12:40:00,10.17,10.19,10.16,10.17,26400.0,10.17,10.19,10.16,10.17,26400.0
2011-02-18 12:45:00,10.17,10.17,10.16,10.17,9000.0,10.17,10.17,10.16,10.17,9000.0
2011-02-18 12:50:00,10.17,10.17,10.16,10.17,8400.0,10.17,10.17,10.16,10.17,8400.0
2011-02-18 12:55:00,10.17,10.17,10.16,10.17,14700.0,10.17,10.17,10.16,10.17,14700.0
2011-02-18 13:00:00,10.17,10.17,10.16,10.17,16800.0,10.17,10.17,10.16,10.17,16800.0
2011-02-18 13:05:00,10.17,10.17,10.16,10.17,12700.0,10.17,10.17,10.16,10.17,12700.0
2011-02-18 13:10:00,10.17,10.17,10.16,10.17,9800.0,10.17,10.17,10.16,10.17,9800.0
2011-02-18 13:15:00,10.17,10.17,10.15,10.15,33300.0,10.17,10.17,10.15,10.15,33300.0
2011-02-18 13:20:00,10.14,10.15,10.14,10.15,4500.0,10.14,10.15,10.14,10.15,4500.0
2011-02-18 13:25:00,10.15,10.15,10.14,10.14,30200.0,10.15,10.15,10.14,10.14,30200.0
2011-02-18 13:30:00,10.14,10.15,10.12,10.12,74000.0,10.14,10.15,10.12,10.12,74000.0
2011-02-18 13:35:00,10.12,10.13,10.1,10.1,41400.0,10.12,10.13,10.1,10.1,41400.0
2011-02-18 13:40:00,10.1,10.1,10.09,10.1,9300.0,10.1,10.1,10.09,10.1,9300.0
2011-02-18 13:45:00,10.1,10.1,10.09,10.09,31700.0,10.1,10.1,10.09,10.09,31700.0
2011-02-18 13:50:00,10.1,10.1,10.09,10.1,28000.0,10.1,10.1,10.09,10.1,28000.0
2011-02-18 13:55:00,10.1,10.12,10.1,10.12,42800.0,10.1,10.12,10.1,10.12,42800.0
2011-02-18 14:00:00,10.12,10.13,10.12,10.13,20500.0,10.12,10.13,10.12,10.13,20500.0
2011-02-18 14:05:00,10.13,10.15,10.12,10.13,63600.0,10.13,10.15,10.12,10.13,63600.0
2011-02-18 14:10:00,10.12,10.13,10.12,10.13,15600.0,10.12,10.13,10.12,10.13,15600.0
2011-02-18 14:15:00,10.13,10.13,10.12,10.13,21400.0,10.13,10.13,10.12,10.13,21400.0
2011-02-18 14:20:00,10.13,10.13,10.12,10.12,19000.0,10.13,10.13,10.12,10.12,19000.0
2011-02-18 14:25:00,10.13,10.13,10.12,10.13,15300.0,10.13,10.13,10.12,10.13,15300.0
2011-02-18 14:30:00,10.13,10.13,10.12,10.13,40200.0,10.13,10.13,10.12,10.13,40200.0
2011-02-18 14:35:00,10.13,10.14,10.13,10.14,17700.0,10.13,10.14,10.13,10.14,17700.0
2011-02-18 14:40:00,10.13,10.14,10.13,10.14,15800.0,10.13,10.14,10.13,10.14,15800.0
2011-02-18 14:45:00,10.14,10.15,10.14,10.15,34000.0,10.14,10.15,10.14,10.15,34000.0
2011-02-18 14:50:00,10.15,10.17,10.15,10.17,42500.0,10.15,10.17,10.15,10.17,42500.0
2011-02-18 14:55:00,10.17,10.17,10.13,10.14,58400.0,10.17,10.17,10.13,10.14,58400.0
2011-02-18 15:00:00,10.14,10.15,10.14,10.15,21200.0,10.14,10.15,10.14,10.15,21200.0
2011-02-18 15:05:00,10.15,10.15,10.14,10.15,20100.0,10.15,10.15,10.14,10.15,20100.0
2011-02-18 15:10:00,10.15,10.15,10.14,10.15,14700.0,10.15,10.15,10.14,10.15,14700.0
2011-02-18 15:15:00,10.15,10.15,10.14,10.15,17000.0,10.15,10.15,10.14,10.15,17000.0
2011-02-18 15:20:00,10.14,10.15,10.14,10.14,20100.0,10.14,10.15,10.14,10.14,20100.0
2011-02-18 15:25:00,10.15,10.15,10.11,10.14,114600.0,10.15,10.15,10.11,10.14,114600.0
2011-02-18 15:30:00,10.14,10.14,10.12,10.12,59400.0,10.14,10.14,10.12,10.12,59400.0
2011-02-18 15:35:00,10.13,10.13,10.1,10.11,49400.0,10.13,10.13,10.1,10.11,49400.0
2011-02-18 15:40:00,10.11,10.12,10.1,10.12,33900.0,10.11,10.12,10.1,10.12,33900.0
2011-02-18 15:45:00,10.12,10.13,10.12,10.13,63300.0,10.12,10.13,10.12,10.13,63300.0
2011-02-18 15:50:00,10.12,10.12,10.11,10.12,100300.0,10.12,10.12,10.11,10.12,100300.0
2011-02-18 15:55:00,10.12,10.12,10.1,10.1,141700.0,10.12,10.12,10.1,10.1,141700.0
2011-02-22 09:30:00,10.03,10.05,9.91,9.92,68000.0,10.03,10.05,9.91,9.92,68000.0
2011-02-22 09:35:00,9.92,9.94,9.87,9.91,290000.0,9.92,9.94,9.87,9.91,290000.0
2011-02-22 09:40:00,9.91,9.95,9.9,9.95,48600.0,9.91,9.95,9.9,9.95,48600.0
2011-02-22 09:45:00,9.94,9.99,9.94,9.98,45700.0,9.94,9.99,9.94,9.98,45700.0
2011-02-22 09:50:00,9.99,10.01,9.95,9.99,49600.0,9.99,10.01,9.95,9.99,49600.0
2011-02-22 09:55:00,9.99,10.0,9.97,10.0,20300.0,9.99,10.0,9.97,10.0,20300.0
2011-02-22 10:00:00,10.0,10.04,10.0,10.04,93800.0,10.0,10.04,10.0,10.04,93800.0
2011-02-22 10:05:00,10.04,10.09,10.03,10.08,124000.0,10.04,10.09,10.03,10.08,124000.0
2011-02-22 10:10:00,10.08,10.14,10.08,10.13,106600.0,10.08,10.14,10.08,10.13,106600.0
2011-02-22 10:15:00,10.12,10.18,10.12,10.16,138800.0,10.12,10.18,10.12,10.16,138800.0
2011-02-22 10:20:00,10.15,10.19,10.15,10.17,89100.0,10.15,10.19,10.15,10.17,89100.0
2011-02-22 10:25:00,10.17,10.18,10.1,10.12,72900.0,10.17,10.18,10.1,10.12,72900.0
2011-02-22 10:30:00,10.11,10.12,10.08,10.09,27300.0,10.11,10.12,10.08,10.09,27300.0
2011-02-22 10:35:00,10.09,10.1,10.09,10.1,17000.0,10.09,10.1,10.09,10.1,17000.0
2011-02-22 10:40:00,10.1,10.11,10.08,10.09,62000.0,10.1,10.11,10.08,10.09,62000.0
2011-02-22 10:45:00,10.08,10.09,10.08,10.08,12500.0,10.08,10.09,10.08,10.08,12500.0
2011-02-22 10:50:00,10.09,10.1,10.06,10.06,29200.0,10.09,10.1,10.06,10.06,29200.0
2011-02-22 10:55:00,10.06,10.11,10.06,10.09,44100.0,10.06,10.11,10.06,10.09,44100.0
2011-02-22 11:00:00,10.1,10.12,10.08,10.1,59200.0,10.1,10.12,10.08,10.1,59200.0
2011-02-22 11:05:00,10.09,10.11,10.09,10.09,23200.0,10.09,10.11,10.09,10.09,23200.0
2011-02-22 11:10:00,10.09,10.12,10.09,10.1,58200.0,10.09,10.12,10.09,10.1,58200.0
2011-02-22 11:15:00,10.1,10.11,10.04,10.04,45100.0,10.1,10.11,10.04,10.04,45100.0
2011-02-22 11:20:00,10.04,10.05,10.03,10.05,33600.0,10.04,10.05,10.03,10.05,33600.0
2011-02-22 11:25:00,10.05,10.05,10.04,10.05,51300.0,10.05,10.05,10.04,10.05,51300.0
2011-02-22 11:30:00,10.05,10.06,10.03,10.04,18800.0,10.05,10.06,10.03,10.04,18800.0
2011-02-22 11:35:00,10.05,10.05,10.0,10.01,36500.0,10.05,10.05,10.0,10.01,36500.0
2011-02-22 11:40:00,10.0,10.0,9.99,10.0,14600.0,10.0,10.0,9.99,10.0,14600.0
2011-02-22 11:45:00,10.0,10.0,9.97,9.97,22500.0,10.0,10.0,9.97,9.97,22500.0
2011-02-22 11:50:00,9.98,9.98,9.94,9.98,149200.0,9.98,9.98,9.94,9.98,149200.0
2011-02-22 11:55:00,9.99,9.99,9.98,9.99,11300.0,9.99,9.99,9.98,9.99,11300.0
2011-02-22 12:00:00,9.98,9.99,9.96,9.99,40700.0,9.98,9.99,9.96,9.99,40700.0
2011-02-22 12:05:00,9.98,9.99,9.98,9.99,5700.0,9.98,9.99,9.98,9.99,5700.0
2011-02-22 12:10:00,9.99,10.0,9.98,9.99,11600.0,9.99,10.0,9.98,9.99,11600.0
2011-02-22 12:15:00,9.99,10.0,9.98,9.98,30100.0,9.99,10.0,9.98,9.98,30100.0
2011-02-22 12:20:00,9.99,9.99,9.98,9.99,4000.0,9.99,9.99,9.98,9.99,4000.0
2011-02-22 12:25:00,9.99,9.99,9.98,9.98,7800.0,9.99,9.99,9.98,9.98,7800.0
2011-02-22 12:30:00,9.99,9.99,9.98,9.99,7600.0,9.99,9.99,9.98,9.99,7600.0
2011-02-22 12:35:00,9.98,9.99,9.97,9.97,26600.0,9.98,9.99,9.97,9.97,26600.0
2011-02-22 12:40:00,9.97,9.98,9.9,9.91,76600.0,9.97,9.98,9.9,9.91,76600.0
2011-02-22 12:45:00,9.92,9.93,9.88,9.89,36800.0,9.92,9.93,9.88,9.89,36800.0
2011-02-22 12:50:00,9.89,9.91,9.86,9.88,78700.0,9.89,9.91,9.86,9.88,78700.0
2011-02-22 12:55:00,9.88,9.88,9.84,9.85,32400.0,9.88,9.88,9.84,9.85,32400.0
2011-02-22 13:00:00,9.85,9.86,9.82,9.84,50500.0,9.85,9.86,9.82,9.84,50500.0
2011-02-22 13:05:00,9.84,9.87,9.84,9.86,79800.0,9.84,9.87,9.84,9.86,79800.0
2011-02-22 13:10:00,9.86,9.86,9.82,9.84,42800.0,9.86,9.86,9.82,9.84,42800.0
2011-02-22 13:15:00,9.84,9.84,9.82,9.84,20800.0,9.84,9.84,9.82,9.84,20800.0
2011-02-22 13:20:00,9.83,9.84,9.82,9.82,13000.0,9.83,9.84,9.82,9.82,13000.0
2011-02-22 13:25:00,9.83,9.83,9.82,9.83,9000.0,9.83,9.83,9.82,9.83,9000.0
2011-02-22 13:30:00,9.82,9.85,9.82,9.83,25600.0,9.82,9.85,9.82,9.83,25600.0
2011-02-22 13:35:00,9.84,9.87,9.84,9.87,21100.0,9.84,9.87,9.84,9.87,21100.0
2011-02-22 13:40:00,9.86,9.87,9.79,9.82,78800.0,9.86,9.87,9.79,9.82,78800.0
2011-02-22 13:45:00,9.83,9.83,9.78,9.79,42300.0,9.83,9.83,9.78,9.79,42300.0
2011-02-22 13:50:00,9.8,9.82,9.79,9.81,47600.0,9.8,9.82,9.79,9.81,47600.0
2011-02-22 13:55:00,9.81,9.81,9.8,9.8,5600.0,9.81,9.81,9.8,9.8,5600.0
2011-02-22 14:00:00,9.81,9.82,9.8,9.82,12000.0,9.81,9.82,9.8,9.82,12000.0
2011-02-22 14:05:00,9.82,9.82,9.79,9.8,40300.0,9.82,9.82,9.79,9.8,40300.0
2011-02-22 14:10:00,9.8,9.82,9.79,9.8,16400.0,9.8,9.82,9.79,9.8,16400.0
2011-02-22 14:15:00,9.8,9.8,9.79,9.8,7500.0,9.8,9.8,9.79,9.8,7500.0
2011-02-22 14:20:00,9.79,9.8,9.77,9.78,26200.0,9.79,9.8,9.77,9.78,26200.0
2011-02-22 14:25:00,9.78,9.82,9.77,9.8,34800.0,9.78,9.82,9.77,9.8,34800.0
2011-02-22 14:30:00,9.82,9.84,9.81,9.83,27000.0,9.82,9.84,9.81,9.83,27000.0
2011-02-22 14:35:00,9.83,9.83,9.81,9.81,27700.0,9.83,9.83,9.81,9.81,27700.0
2011-02-22 14:40:00,9.81,9.83,9.8,9.83,30000.0,9.81,9.83,9.8,9.83,30000.0
2011-02-22 14:45:00,9.83,9.86,9.82,9.86,18300.0,9.83,9.86,9.82,9.86,18300.0
2011-02-22 14:50:00,9.86,9.86,9.83,9.83,34500.0,9.86,9.86,9.83,9.83,34500.0
2011-02-22 14:55:00,9.84,9.87,9.82,9.83,44600.0,9.84,9.87,9.82,9.83,44600.0
2011-02-22 15:00:00,9.82,9.85,9.82,9.85,89000.0,9.82,9.85,9.82,9.85,89000.0
2011-02-22 15:05:00,9.84,9.85,9.8,9.8,76800.0,9.84,9.85,9.8,9.8,76800.0
2011-02-22 15:10:00,9.8,9.82,9.79,9.8,61300.0,9.8,9.82,9.79,9.8,61300.0
2011-02-22 15:15:00,9.79,9.8,9.76,9.76,18700.0,9.79,9.8,9.76,9.76,18700.0
2011-02-22 15:20:00,9.77,9.78,9.75,9.78,65300.0,9.77,9.78,9.75,9.78,65300.0
2011-02-22 15:25:00,9.78,9.78,9.75,9.76,46900.0,9.78,9.78,9.75,9.76,46900.0
2011-02-22 15:30:00,9.75,9.78,9.75,9.77,46000.0,9.75,9.78,9.75,9.77,46000.0
2011-02-22 15:35:00,9.77,9.78,9.75,9.76,55200.0,9.77,9.78,9.75,9.76,55200.0
2011-02-22 15:40:00,9.75,9.76,9.75,9.75,38800.0,9.75,9.76,9.75,9.75,38800.0
2011-02-22 15:45:00,9.76,9.76,9.74,9.74,63100.0,9.76,9.76,9.74,9.74,63100.0
2011-02-22 15:50:00,9.75,9.76,9.73,9.74,122900.0,9.75,9.76,9.73,9.74,122900.0
2011-02-22 15:55:00,9.74,9.75,9.73,9.74,216400.0,9.74,9.75,9.73,9.74,216400.0
2011-02-23 09:30:00,9.77,9.79,9.71,9.79,39400.0,9.77,9.79,9.71,9.79,39400.0
2011-02-23 09:35:00,9.81,9.82,9.75,9.8,68500.0,9.81,9.82,9.75,9.8,68500.0
2011-02-23 09:40:00,9.8,9.82,9.79,9.82,30300.0,9.8,9.82,9.79,9.82,30300.0
2011-02-23 09:45:00,9.82,9.82,9.76,9.77,56400.0,9.82,9.82,9.76,9.77,56400.0
2011-02-23 09:50:00,9.76,9.79,9.74,9.76,77100.0,9.76,9.79,9.74,9.76,77100.0
2011-02-23 09:55:00,9.76,9.77,9.73,9.75,39900.0,9.76,9.77,9.73,9.75,39900.0
2011-02-23 10:00:00,9.76,9.77,9.75,9.77,62400.0,9.76,9.77,9.75,9.77,62400.0
2011-02-23 10:05:00,9.77,9.77,9.71,9.73,72100.0,9.77,9.77,9.71,9.73,72100.0
2011-02-23 10:10:00,9.73,9.74,9.71,9.73,29500.0,9.73,9.74,9.71,9.73,29500.0
2011-02-23 10:15:00,9.73,9.75,9.7,9.71,54700.0,9.73,9.75,9.7,9.71,54700.0
2011-02-23 10:20:00,9.71,9.71,9.7,9.71,63400.0,9.71,9.71,9.7,9.71,63400.0
2011-02-23 10:25:00,9.71,9.71,9.7,9.71,25100.0,9.71,9.71,9.7,9.71,25100.0
2011-02-23 10:30:00,9.71,9.73,9.7,9.7,61700.0,9.71,9.73,9.7,9.7,61700.0
2011-02-23 10:35:00,9.7,9.72,9.7,9.71,25100.0,9.7,9.72,9.7,9.71,25100.0
2011-02-23 10:40:00,9.71,9.71,9.66,9.66,40000.0,9.71,9.71,9.66,9.66,40000.0
2011-02-23 10:45:00,9.67,9.67,9.64,9.64,52700.0,9.67,9.67,9.64,9.64,52700.0
2011-02-23 10:50:00,9.65,9.68,9.64,9.68,93300.0,9.65,9.68,9.64,9.68,93300.0
2011-02-23 10:55:00,9.67,9.73,9.67,9.7,53800.0,9.67,9.73,9.67,9.7,53800.0
2011-02-23 11:00:00,9.69,9.7,9.66,9.69,75900.0,9.69,9.7,9.66,9.69,75900.0
2011-02-23 11:05:00,9.7,9.7,9.67,9.68,51400.0,9.7,9.7,9.67,9.68,51400.0
2011-02-23 11:10:00,9.68,9.68,9.66,9.67,76000.0,9.68,9.68,9.66,9.67,76000.0
2011-02-23 11:15:00,9.67,9.68,9.66,9.67,58500.0,9.67,9.68,9.66,9.67,58500.0
2011-02-23 11:20:00,9.66,9.68,9.66,9.68,50400.0,9.66,9.68,9.66,9.68,50400.0
2011-02-23 11:25:00,9.69,9.69,9.66,9.67,63300.0,9.69,9.69,9.66,9.67,63300.0
2011-02-23 11:30:00,9.68,9.68,9.66,9.66,75200.0,9.68,9.68,9.66,9.66,75200.0
2011-02-23 11:35:00,9.67,9.7,9.67,9.69,44600.0,9.67,9.7,9.67,9.69,44600.0
2011-02-23 11:40:00,9.68,9.69,9.67,9.67,57100.0,9.68,9.69,9.67,9.67,57100.0
2011-02-23 11:45:00,9.68,9.68,9.64,9.64,105600.0,9.68,9.68,9.64,9.64,105600.0
2011-02-23 11:50:00,9.65,9.66,9.65,9.65,29800.0,9.65,9.66,9.65,9.65,29800.0
2011-02-23 11:55:00,9.66,9.66,9.62,9.62,115000.0,9.66,9.66,9.62,9.62,115000.0
2011-02-23 12:00:00,9.62,9.63,9.6,9.61,111700.0,9.62,9.63,9.6,9.61,111700.0
2011-02-23 12:05:00,9.62,9.62,9.56,9.57,99900.0,9.62,9.62,9.56,9.57,99900.0
2011-02-23 12:10:00,9.57,9.57,9.52,9.57,122500.0,9.57,9.57,9.52,9.57,122500.0
2011-02-23 12:15:00,9.57,9.57,9.53,9.56,105600.0,9.57,9.57,9.53,9.56,105600.0
2011-02-23 12:20:00,9.55,9.55,9.51,9.52,55100.0,9.55,9.55,9.51,9.52,55100.0
2011-02-23 12:25:00,9.53,9.53,9.49,9.5,63700.0,9.53,9.53,9.49,9.5,63700.0
2011-02-23 12:30:00,9.51,9.51,9.5,9.51,32800.0,9.51,9.51,9.5,9.51,32800.0
2011-02-23 12:35:00,9.51,9.51,9.48,9.49,69300.0,9.51,9.51,9.48,9.49,69300.0
2011-02-23 12:40:00,9.5,9.5,9.49,9.49,10400.0,9.5,9.5,9.49,9.49,10400.0
2011-02-23 12:45:00,9.5,9.51,9.48,9.49,179700.0,9.5,9.51,9.48,9.49,179700.0
2011-02-23 12:50:00,9.5,9.5,9.47,9.49,85900.0,9.5,9.5,9.47,9.49,85900.0
2011-02-23 12:55:00,9.5,9.53,9.5,9.5,60900.0,9.5,9.53,9.5,9.5,60900.0
2011-02-23 13:00:00,9.51,9.52,9.5,9.51,52300.0,9.51,9.52,9.5,9.51,52300.0
2011-02-23 13:05:00,9.52,9.52,9.51,9.52,23200.0,9.52,9.52,9.51,9.52,23200.0
2011-02-23 13:10:00,9.51,9.54,9.51,9.54,39400.0,9.51,9.54,9.51,9.54,39400.0
2011-02-23 13:15:00,9.54,9.55,9.53,9.53,86600.0,9.54,9.55,9.53,9.53,86600.0
2011-02-23 13:20:00,9.53,9.54,9.52,9.54,30500.0,9.53,9.54,9.52,9.54,30500.0
2011-02-23 13:25:00,9.54,9.54,9.53,9.54,6200.0,9.54,9.54,9.53,9.54,6200.0
2011-02-23 13:30:00,9.54,9.54,9.53,9.54,5300.0,9.54,9.54,9.53,9.54,5300.0
2011-02-23 13:35:00,9.54,9.61,9.53,9.59,75400.0,9.54,9.61,9.53,9.59,75400.0
2011-02-23 13:40:00,9.58,9.59,9.57,9.58,40800.0,9.58,9.59,9.57,9.58,40800.0
2011-02-23 13:45:00,9.59,9.59,9.57,9.57,38800.0,9.59,9.59,9.57,9.57,38800.0
2011-02-23 13:50:00,9.58,9.58,9.57,9.58,11700.0,9.58,9.58,9.57,9.58,11700.0
2011-02-23 13:55:00,9.58,9.59,9.57,9.59,37100.0,9.58,9.59,9.57,9.59,37100.0
2011-02-23 14:00:00,9.59,9.61,9.58,9.61,16800.0,9.59,9.61,9.58,9.61,16800.0
2011-02-23 14:05:00,9.63,9.63,9.62,9.63,20300.0,9.63,9.63,9.62,9.63,20300.0
2011-02-23 14:10:00,9.63,9.64,9.61,9.63,65500.0,9.63,9.64,9.61,9.63,65500.0
2011-02-23 14:15:00,9.62,9.63,9.61,9.62,68900.0,9.62,9.63,9.61,9.62,68900.0
2011-02-23 14:20:00,9.62,9.65,9.62,9.64,22700.0,9.62,9.65,9.62,9.64,22700.0
2011-02-23 14:25:00,9.64,9.66,9.64,9.65,9700.0,9.64,9.66,9.64,9.65,9700.0
2011-02-23 14:30:00,9.66,9.68,9.65,9.66,36000.0,9.66,9.68,9.65,9.66,36000.0
2011-02-23 14:35:00,9.67,9.72,9.67,9.72,153700.0,9.67,9.72,9.67,9.72,153700.0
2011-02-23 14:40:00,9.71,9.72,9.7,9.7,32300.0,9.71,9.72,9.7,9.7,32300.0
2011-02-23 14:45:00,9.7,9.71,9.69,9.7,73300.0,9.7,9.71,9.69,9.7,73300.0
2011-02-23 14:50:00,9.7,9.71,9.69,9.7,71100.0,9.7,9.71,9.69,9.7,71100.0
2011-02-23 14:55:00,9.71,9.73,9.7,9.73,16600.0,9.71,9.73,9.7,9.73,16600.0
2011-02-23 15:00:00,9.72,9.75,9.72,9.73,46400.0,9.72,9.75,9.72,9.73,46400.0
2011-02-23 15:05:00,9.72,9.76,9.72,9.75,41700.0,9.72,9.76,9.72,9.75,41700.0
2011-02-23 15:10:00,9.75,9.75,9.73,9.74,169900.0,9.75,9.75,9.73,9.74,169900.0
2011-02-23 15:15:00,9.73,9.75,9.72,9.74,109700.0,9.73,9.75,9.72,9.74,109700.0
2011-02-23 15:20:00,9.73,9.76,9.73,9.75,85900.0,9.73,9.76,9.73,9.75,85900.0
2011-02-23 15:25:00,9.76,9.79,9.75,9.78,79600.0,9.76,9.79,9.75,9.78,79600.0
2011-02-23 15:30:00,9.77,9.78,9.72,9.72,89300.0,9.77,9.78,9.72,9.72,89300.0
2011-02-23 15:35:00,9.72,9.73,9.68,9.68,119000.0,9.72,9.73,9.68,9.68,119000.0
2011-02-23 15:40:00,9.69,9.7,9.69,9.7,26700.0,9.69,9.7,9.69,9.7,26700.0
2011-02-23 15:45:00,9.69,9.7,9.67,9.7,119200.0,9.69,9.7,9.67,9.7,119200.0
2011-02-23 15:50:00,9.7,9.7,9.67,9.67,84200.0,9.7,9.7,9.67,9.67,84200.0
2011-02-23 15:55:00,9.68,9.7,9.68,9.69,233700.0,9.68,9.7,9.68,9.69,233700.0
2011-02-24 09:30:00,9.66,9.84,9.62,9.62,28100.0,9.66,9.84,9.62,9.62,28100.0
2011-02-24 09:35:00,9.63,9.73,9.63,9.71,76100.0,9.63,9.73,9.63,9.71,76100.0
2011-02-24 09:40:00,9.73,9.76,9.7,9.76,41900.0,9.73,9.76,9.7,9.76,41900.0
2011-02-24 09:45:00,9.75,9.77,9.69,9.7,57100.0,9.75,9.77,9.69,9.7,57100.0
2011-02-24 09:50:00,9.71,9.71,9.66,9.67,19600.0,9.71,9.71,9.66,9.67,19600.0
2011-02-24 09:55:00,9.67,9.7,9.65,9.68,20500.0,9.67,9.7,9.65,9.68,20500.0
2011-02-24 10:00:00,9.68,9.7,9.6,9.64,56100.0,9.68,9.7,9.6,9.64,56100.0
2011-02-24 10:05:00,9.65,9.7,9.64,9.7,18700.0,9.65,9.7,9.64,9.7,18700.0
2011-02-24 10:10:00,9.7,9.71,9.68,9.7,16900.0,9.7,9.71,9.68,9.7,16900.0
2011-02-24 10:15:00,9.71,9.71,9.69,9.7,43500.0,9.71,9.71,9.69,9.7,43500.0
2011-02-24 10:20:00,9.71,9.72,9.71,9.71,15100.0,9.71,9.72,9.71,9.71,15100.0
2011-02-24 10:25:00,9.71,9.71,9.68,9.68,11600.0,9.71,9.71,9.68,9.68,11600.0
2011-02-24 10:30:00,9.68,9.69,9.67,9.69,12900.0,9.68,9.69,9.67,9.69,12900.0
2011-02-24 10:35:00,9.69,9.7,9.67,9.67,14500.0,9.69,9.7,9.67,9.67,14500.0
2011-02-24 10:40:00,9.67,9.69,9.65,9.65,28500.0,9.67,9.69,9.65,9.65,28500.0
2011-02-24 10:45:00,9.66,9.66,9.63,9.65,17200.0,9.66,9.66,9.63,9.65,17200.0
2011-02-24 10:50:00,9.65,9.69,9.65,9.69,47400.0,9.65,9.69,9.65,9.69,47400.0
2011-02-24 10:55:00,9.68,9.69,9.64,9.64,27900.0,9.68,9.69,9.64,9.64,27900.0
2011-02-24 11:00:00,9.65,9.65,9.62,9.63,19400.0,9.65,9.65,9.62,9.63,19400.0
2011-02-24 11:05:00,9.63,9.64,9.62,9.63,17200.0,9.63,9.64,9.62,9.63,17200.0
2011-02-24 11:10:00,9.64,9.64,9.6,9.6,10500.0,9.64,9.64,9.6,9.6,10500.0
2011-02-24 11:15:00,9.6,9.61,9.58,9.6,14300.0,9.6,9.61,9.58,9.6,14300.0
2011-02-24 11:20:00,9.6,9.61,9.6,9.6,3100.0,9.6,9.61,9.6,9.6,3100.0
2011-02-24 11:25:00,9.61,9.63,9.6,9.62,59800.0,9.61,9.63,9.6,9.62,59800.0
2011-02-24 11:30:00,9.61,9.63,9.58,9.6,56000.0,9.61,9.63,9.58,9.6,56000.0
2011-02-24 11:35:00,9.59,9.6,9.56,9.57,26900.0,9.59,9.6,9.56,9.57,26900.0
2011-02-24 11:40:00,9.56,9.59,9.56,9.57,19300.0,9.56,9.59,9.56,9.57,19300.0
2011-02-24 11:45:00,9.56,9.56,9.52,9.53,36900.0,9.56,9.56,9.52,9.53,36900.0
2011-02-24 11:50:00,9.53,9.55,9.53,9.55,19600.0,9.53,9.55,9.53,9.55,19600.0
2011-02-24 11:55:00,9.55,9.59,9.55,9.59,13400.0,9.55,9.59,9.55,9.59,13400.0
2011-02-24 12:00:00,9.58,9.6,9.53,9.55,25900.0,9.58,9.6,9.53,9.55,25900.0
2011-02-24 12:05:00,9.56,9.57,9.53,9.53,25800.0,9.56,9.57,9.53,9.53,25800.0
2011-02-24 12:10:00,9.53,9.54,9.52,9.52,30900.0,9.53,9.54,9.52,9.52,30900.0
2011-02-24 12:15:00,9.53,9.53,9.52,9.52,18200.0,9.53,9.53,9.52,9.52,18200.0
2011-02-24 12:20:00,9.52,9.53,9.52,9.52,12900.0,9.52,9.53,9.52,9.52,12900.0
2011-02-24 12:25:00,9.52,9.53,9.49,9.49,44900.0,9.52,9.53,9.49,9.49,44900.0
2011-02-24 12:30:00,9.49,9.51,9.49,9.5,54700.0,9.49,9.51,9.49,9.5,54700.0
2011-02-24 12:35:00,9.49,9.53,9.49,9.51,62300.0,9.49,9.53,9.49,9.51,62300.0
2011-02-24 12:40:00,9.51,9.52,9.51,9.52,5400.0,9.51,9.52,9.51,9.52,5400.0
2011-02-24 12:45:00,9.52,9.52,9.49,9.5,210200.0,9.52,9.52,9.49,9.5,210200.0
2011-02-24 12:50:00,9.5,9.51,9.49,9.51,16300.0,9.5,9.51,9.49,9.51,16300.0
2011-02-24 12:55:00,9.52,9.52,9.5,9.5,82500.0,9.52,9.52,9.5,9.5,82500.0
2011-02-24 13:00:00,9.51,9.53,9.5,9.52,71000.0,9.51,9.53,9.5,9.52,71000.0
2011-02-24 13:05:00,9.52,9.54,9.5,9.5,91600.0,9.52,9.54,9.5,9.5,91600.0
2011-02-24 13:10:00,9.5,9.52,9.5,9.52,45300.0,9.5,9.52,9.5,9.52,45300.0
2011-02-24 13:15:00,9.51,9.53,9.51,9.52,56600.0,9.51,9.53,9.51,9.52,56600.0
2011-02-24 13:20:00,9.52,9.53,9.5,9.5,31100.0,9.52,9.53,9.5,9.5,31100.0
2011-02-24 13:25:00,9.51,9.52,9.5,9.52,29400.0,9.51,9.52,9.5,9.52,29400.0
2011-02-24 13:30:00,9.51,9.54,9.51,9.53,27000.0,9.51,9.54,9.51,9.53,27000.0
2011-02-24 13:35:00,9.52,9.54,9.52,9.54,21400.0,9.52,9.54,9.52,9.54,21400.0
2011-02-24 13:40:00,9.53,9.55,9.53,9.54,25000.0,9.53,9.55,9.53,9.54,25000.0
2011-02-24 13:45:00,9.54,9.54,9.51,9.51,36200.0,9.54,9.54,9.51,9.51,36200.0
2011-02-24 13:50:00,9.52,9.53,9.51,9.52,25200.0,9.52,9.53,9.51,9.52,25200.0
2011-02-24 13:55:00,9.52,9.53,9.51,9.53,38600.0,9.52,9.53,9.51,9.53,38600.0
2011-02-24 14:00:00,9.53,9.55,9.52,9.54,14800.0,9.53,9.55,9.52,9.54,14800.0
2011-02-24 14:05:00,9.55,9.55,9.53,9.54,18400.0,9.55,9.55,9.53,9.54,18400.0
2011-02-24 14:10:00,9.56,9.6,9.56,9.6,66600.0,9.56,9.6,9.56,9.6,66600.0
2011-02-24 14:15:00,9.61,9.63,9.6,9.62,59100.0,9.61,9.63,9.6,9.62,59100.0
2011-02-24 14:20:00,9.61,9.63,9.59,9.59,58600.0,9.61,9.63,9.59,9.59,58600.0
2011-02-24 14:25:00,9.6,9.6,9.57,9.58,46300.0,9.6,9.6,9.57,9.58,46300.0
2011-02-24 14:30:00,9.58,9.59,9.56,9.59,60900.0,9.58,9.59,9.56,9.59,60900.0
2011-02-24 14:35:00,9.59,9.62,9.58,9.59,94800.0,9.59,9.62,9.58,9.59,94800.0
2011-02-24 14:40:00,9.6,9.6,9.58,9.58,19500.0,9.6,9.6,9.58,9.58,19500.0
2011-02-24 14:45:00,9.58,9.6,9.58,9.59,29100.0,9.58,9.6,9.58,9.59,29100.0
2011-02-24 14:50:00,9.59,9.6,9.55,9.55,23000.0,9.59,9.6,9.55,9.55,23000.0
2011-02-24 14:55:00,9.55,9.57,9.55,9.55,41200.0,9.55,9.57,9.55,9.55,41200.0
2011-02-24 15:00:00,9.56,9.58,9.55,9.57,42300.0,9.56,9.58,9.55,9.57,42300.0
2011-02-24 15:05:00,9.57,9.62,9.56,9.62,65800.0,9.57,9.62,9.56,9.62,65800.0
2011-02-24 15:10:00,9.63,9.64,9.61,9.63,38700.0,9.63,9.64,9.61,9.63,38700.0
2011-02-24 15:15:00,9.63,9.63,9.61,9.61,21800.0,9.63,9.63,9.61,9.61,21800.0
2011-02-24 15:20:00,9.61,9.62,9.6,9.61,40200.0,9.61,9.62,9.6,9.61,40200.0
2011-02-24 15:25:00,9.61,9.62,9.61,9.61,15000.0,9.61,9.62,9.61,9.61,15000.0
2011-02-24 15:30:00,9.61,9.63,9.61,9.63,58700.0,9.61,9.63,9.61,9.63,58700.0
2011-02-24 15:35:00,9.63,9.64,9.61,9.61,36500.0,9.63,9.64,9.61,9.61,36500.0
2011-02-24 15:40:00,9.61,9.62,9.61,9.61,21000.0,9.61,9.62,9.61,9.61,21000.0
2011-02-24 15:45:00,9.61,9.62,9.59,9.59,44000.0,9.61,9.62,9.59,9.59,44000.0
2011-02-24 15:50:00,9.6,9.6,9.59,9.6,27500.0,9.6,9.6,9.59,9.6,27500.0
2011-02-24 15:55:00,9.6,9.61,9.59,9.6,99800.0,9.6,9.61,9.59,9.6,99800.0
2011-02-25 09:30:00,9.68,9.72,9.68,9.71,25600.0,9.68,9.72,9.68,9.71,25600.0
2011-02-25 09:35:00,9.71,9.8,9.71,9.8,36900.0,9.71,9.8,9.71,9.8,36900.0
2011-02-25 09:40:00,9.79,9.83,9.77,9.82,33100.0,9.79,9.83,9.77,9.82,33100.0
2011-02-25 09:45:00,9.82,9.86,9.8,9.86,142600.0,9.82,9.86,9.8,9.86,142600.0
2011-02-25 09:50:00,9.85,9.89,9.76,9.78,142400.0,9.85,9.89,9.76,9.78,142400.0
2011-02-25 09:55:00,9.78,9.8,9.75,9.8,97500.0,9.78,9.8,9.75,9.8,97500.0
2011-02-25 10:00:00,9.79,9.8,9.79,9.79,24800.0,9.79,9.8,9.79,9.79,24800.0
2011-02-25 10:05:00,9.79,9.8,9.79,9.79,30200.0,9.79,9.8,9.79,9.79,30200.0
2011-02-25 10:10:00,9.79,9.79,9.74,9.74,67200.0,9.79,9.79,9.74,9.74,67200.0
2011-02-25 10:15:00,9.75,9.76,9.7,9.7,42000.0,9.75,9.76,9.7,9.7,42000.0
2011-02-25 10:20:00,9.7,9.74,9.69,9.71,92700.0,9.7,9.74,9.69,9.71,92700.0
2011-02-25 10:25:00,9.72,9.73,9.72,9.72,14000.0,9.72,9.73,9.72,9.72,14000.0
2011-02-25 10:30:00,9.72,9.73,9.71,9.71,16000.0,9.72,9.73,9.71,9.71,16000.0
2011-02-25 10:35:00,9.72,9.76,9.71,9.73,44600.0,9.72,9.76,9.71,9.73,44600.0
2011-02-25 10:40:00,9.74,9.76,9.74,9.74,76700.0,9.74,9.76,9.74,9.74,76700.0
2011-02-25 10:45:00,9.75,9.76,9.74,9.75,48800.0,9.75,9.76,9.74,9.75,48800.0
2011-02-25 10:50:00,9.75,9.76,9.73,9.75,27600.0,9.75,9.76,9.73,9.75,27600.0
2011-02-25 10:55:00,9.75,9.75,9.74,9.75,8200.0,9.75,9.75,9.74,9.75,8200.0
2011-02-25 11:00:00,9.75,9.76,9.74,9.75,39700.0,9.75,9.76,9.74,9.75,39700.0
2011-02-25 11:05:00,9.75,9.76,9.74,9.75,23500.0,9.75,9.76,9.74,9.75,23500.0
2011-02-25 11:10:00,9.74,9.77,9.74,9.76,27500.0,9.74,9.77,9.74,9.76,27500.0
2011-02-25 11:15:00,9.75,9.79,9.75,9.77,17500.0,9.75,9.79,9.75,9.77,17500.0
2011-02-25 11:20:00,9.77,9.78,9.75,9.75,11100.0,9.77,9.78,9.75,9.75,11100.0
2011-02-25 11:25:00,9.75,9.76,9.7,9.72,34300.0,9.75,9.76,9.7,9.72,34300.0
2011-02-25 11:30:00,9.72,9.76,9.72,9.75,62900.0,9.72,9.76,9.72,9.75,62900.0
2011-02-25 11:35:00,9.75,9.77,9.75,9.75,31200.0,9.75,9.77,9.75,9.75,31200.0
2011-02-25 11:40:00,9.76,9.76,9.71,9.72,29300.0,9.76,9.76,9.71,9.72,29300.0
2011-02-25 11:45:00,9.72,9.73,9.72,9.72,7200.0,9.72,9.73,9.72,9.72,7200.0
2011-02-25 11:50:00,9.72,9.73,9.72,9.73,5300.0,9.72,9.73,9.72,9.73,5300.0
2011-02-25 11:55:00,9.73,9.75,9.72,9.75,14900.0,9.73,9.75,9.72,9.75,14900.0
2011-02-25 12:00:00,9.74,9.75,9.74,9.75,11100.0,9.74,9.75,9.74,9.75,11100.0
2011-02-25 12:05:00,9.75,9.76,9.74,9.75,39100.0,9.75,9.76,9.74,9.75,39100.0
2011-02-25 12:10:00,9.75,9.76,9.74,9.75,14100.0,9.75,9.76,9.74,9.75,14100.0
2011-02-25 12:15:00,9.75,9.76,9.74,9.75,54900.0,9.75,9.76,9.74,9.75,54900.0
2011-02-25 12:20:00,9.75,9.77,9.74,9.75,60100.0,9.75,9.77,9.74,9.75,60100.0
2011-02-25 12:25:00,9.76,9.79,9.75,9.77,23600.0,9.76,9.79,9.75,9.77,23600.0
2011-02-25 12:30:00,9.77,9.78,9.76,9.78,26500.0,9.77,9.78,9.76,9.78,26500.0
2011-02-25 12:35:00,9.78,9.78,9.76,9.76,13500.0,9.78,9.78,9.76,9.76,13500.0
2011-02-25 12:40:00,9.77,9.78,9.76,9.77,27400.0,9.77,9.78,9.76,9.77,27400.0
2011-02-25 12:45:00,9.76,9.78,9.75,9.77,45800.0,9.76,9.78,9.75,9.77,45800.0
2011-02-25 12:50:00,9.77,9.78,9.77,9.78,7700.0,9.77,9.78,9.77,9.78,7700.0
2011-02-25 12:55:00,9.78,9.79,9.77,9.79,7200.0,9.78,9.79,9.77,9.79,7200.0
2011-02-25 13:00:00,9.78,9.8,9.78,9.8,7100.0,9.78,9.8,9.78,9.8,7100.0
2011-02-25 13:05:00,9.8,9.81,9.8,9.8,14400.0,9.8,9.81,9.8,9.8,14400.0
2011-02-25 13:10:00,9.8,9.82,9.8,9.81,15400.0,9.8,9.82,9.8,9.81,15400.0
2011-02-25 13:15:00,9.82,9.83,9.81,9.83,16700.0,9.82,9.83,9.81,9.83,16700.0
2011-02-25 13:20:00,9.83,9.84,9.81,9.81,49100.0,9.83,9.84,9.81,9.81,49100.0
2011-02-25 13:25:00,9.8,9.8,9.77,9.78,73600.0,9.8,9.8,9.77,9.78,73600.0
2011-02-25 13:30:00,9.78,9.79,9.77,9.78,22900.0,9.78,9.79,9.77,9.78,22900.0
2011-02-25 13:35:00,9.79,9.81,9.78,9.8,16300.0,9.79,9.81,9.78,9.8,16300.0
2011-02-25 13:40:00,9.81,9.83,9.8,9.83,31500.0,9.81,9.83,9.8,9.83,31500.0
2011-02-25 13:45:00,9.82,9.83,9.82,9.82,6800.0,9.82,9.83,9.82,9.82,6800.0
2011-02-25 13:50:00,9.82,9.83,9.82,9.82,63500.0,9.82,9.83,9.82,9.82,63500.0
2011-02-25 13:55:00,9.82,9.83,9.82,9.83,11700.0,9.82,9.83,9.82,9.83,11700.0
2011-02-25 14:00:00,9.82,9.83,9.78,9.78,66000.0,9.82,9.83,9.78,9.78,66000.0
2011-02-25 14:05:00,9.79,9.79,9.77,9.77,35500.0,9.79,9.79,9.77,9.77,35500.0
2011-02-25 14:10:00,9.77,9.78,9.77,9.78,15300.0,9.77,9.78,9.77,9.78,15300.0
2011-02-25 14:15:00,9.77,9.78,9.76,9.76,21800.0,9.77,9.78,9.76,9.76,21800.0
2011-02-25 14:20:00,9.76,9.78,9.75,9.77,45200.0,9.76,9.78,9.75,9.77,45200.0
2011-02-25 14:25:00,9.78,9.79,9.76,9.76,50400.0,9.78,9.79,9.76,9.76,50400.0
2011-02-25 14:30:00,9.77,9.8,9.76,9.79,70900.0,9.77,9.8,9.76,9.79,70900.0
2011-02-25 14:35:00,9.79,9.8,9.79,9.79,10500.0,9.79,9.8,9.79,9.79,10500.0
2011-02-25 14:40:00,9.8,9.82,9.79,9.82,41000.0,9.8,9.82,9.79,9.82,41000.0
2011-02-25 14:45:00,9.82,9.83,9.81,9.83,15100.0,9.82,9.83,9.81,9.83,15100.0
2011-02-25 14:50:00,9.83,9.84,9.82,9.82,56300.0,9.83,9.84,9.82,9.82,56300.0
2011-02-25 14:55:00,9.82,9.82,9.8,9.81,97200.0,9.82,9.82,9.8,9.81,97200.0
2011-02-25 15:00:00,9.82,9.83,9.81,9.82,35300.0,9.82,9.83,9.81,9.82,35300.0
2011-02-25 15:05:00,9.83,9.87,9.82,9.86,71400.0,9.83,9.87,9.82,9.86,71400.0
2011-02-25 15:10:00,9.87,9.9,9.87,9.9,81700.0,9.87,9.9,9.87,9.9,81700.0
2011-02-25 15:15:00,9.9,9.92,9.9,9.9,88400.0,9.9,9.92,9.9,9.9,88400.0
2011-02-25 15:20:00,9.9,9.9,9.88,9.88,46300.0,9.9,9.9,9.88,9.88,46300.0
2011-02-25 15:25:00,9.88,9.88,9.86,9.86,80000.0,9.88,9.88,9.86,9.86,80000.0
2011-02-25 15:30:00,9.86,9.87,9.84,9.84,50800.0,9.86,9.87,9.84,9.84,50800.0
2011-02-25 15:35:00,9.84,9.86,9.83,9.85,51900.0,9.84,9.86,9.83,9.85,51900.0
2011-02-25 15:40:00,9.85,9.88,9.85,9.88,53800.0,9.85,9.88,9.85,9.88,53800.0
2011-02-25 15:45:00,9.87,9.9,9.87,9.89,49300.0,9.87,9.9,9.87,9.89,49300.0
2011-02-25 15:50:00,9.9,9.91,9.89,9.9,63900.0,9.9,9.91,9.89,9.9,63900.0
2011-02-25 15:55:00,9.9,9.91,9.83,9.88,387700.0,9.9,9.91,9.83,9.88,387700.0
2011-02-28 09:30:00,9.95,10.0,9.88,9.99,36400.0,9.95,10.0,9.88,9.99,36400.0
2011-02-28 09:35:00,9.99,10.08,9.99,10.06,85600.0,9.99,10.08,9.99,10.06,85600.0
2011-02-28 09:40:00,10.06,10.08,10.03,10.04,34500.0,10.06,10.08,10.03,10.04,34500.0
2011-02-28 09:45:00,10.04,10.04,9.99,10.01,42600.0,10.04,10.04,9.99,10.01,42600.0
2011-02-28 09:50:00,10.0,10.01,9.95,9.96,42300.0,10.0,10.01,9.95,9.96,42300.0
2011-02-28 09:55:00,9.96,10.0,9.95,9.98,45900.0,9.96,10.0,9.95,9.98,45900.0
2011-02-28 10:00:00,9.99,9.99,9.98,9.99,18800.0,9.99,9.99,9.98,9.99,18800.0
2011-02-28 10:05:00,9.99,9.99,9.93,9.93,30500.0,9.99,9.99,9.93,9.93,30500.0
2011-02-28 10:10:00,9.94,9.95,9.93,9.95,29800.0,9.94,9.95,9.93,9.95,29800.0
2011-02-28 10:15:00,9.94,10.0,9.94,9.99,46300.0,9.94,10.0,9.94,9.99,46300.0
2011-02-28 10:20:00,9.99,9.99,9.98,9.99,8100.0,9.99,9.99,9.98,9.99,8100.0
2011-02-28 10:25:00,9.99,9.99,9.96,9.96,28300.0,9.99,9.99,9.96,9.96,28300.0
2011-02-28 10:30:00,9.96,9.98,9.95,9.97,33800.0,9.96,9.98,9.95,9.97,33800.0
2011-02-28 10:35:00,9.97,9.98,9.95,9.95,20500.0,9.97,9.98,9.95,9.95,20500.0
2011-02-28 10:40:00,9.96,9.96,9.95,9.96,17800.0,9.96,9.96,9.95,9.96,17800.0
2011-02-28 10:45:00,9.96,9.96,9.94,9.95,36600.0,9.96,9.96,9.94,9.95,36600.0
2011-02-28 10:50:00,9.95,9.96,9.94,9.95,38300.0,9.95,9.96,9.94,9.95,38300.0
2011-02-28 10:55:00,9.95,9.96,9.94,9.96,23900.0,9.95,9.96,9.94,9.96,23900.0
2011-02-28 11:00:00,9.96,9.99,9.96,9.99,37500.0,9.96,9.99,9.96,9.99,37500.0
2011-02-28 11:05:00,9.99,9.99,9.97,9.97,16200.0,9.99,9.99,9.97,9.97,16200.0
2011-02-28 11:10:00,9.97,9.98,9.96,9.96,15400.0,9.97,9.98,9.96,9.96,15400.0
2011-02-28 11:15:00,9.96,9.97,9.95,9.96,15500.0,9.96,9.97,9.95,9.96,15500.0
2011-02-28 11:20:00,9.96,9.97,9.96,9.97,9800.0,9.96,9.97,9.96,9.97,9800.0
2011-02-28 11:25:00,9.97,9.97,9.94,9.94,29700.0,9.97,9.97,9.94,9.94,29700.0
2011-02-28 11:30:00,9.95,9.95,9.92,9.95,28700.0,9.95,9.95,9.92,9.95,28700.0
2011-02-28 11:35:00,9.94,9.94,9.93,9.94,6900.0,9.94,9.94,9.93,9.94,6900.0
2011-02-28 11:40:00,9.93,9.95,9.93,9.94,27800.0,9.93,9.95,9.93,9.94,27800.0
2011-02-28 11:45:00,9.94,9.96,9.92,9.95,29500.0,9.94,9.96,9.92,9.95,29500.0
2011-02-28 11:50:00,9.96,9.96,9.93,9.94,32000.0,9.96,9.96,9.93,9.94,32000.0
2011-02-28 11:55:00,9.94,9.96,9.92,9.93,25900.0,9.94,9.96,9.92,9.93,25900.0
2011-02-28 12:00:00,9.92,9.93,9.9,9.93,28600.0,9.92,9.93,9.9,9.93,28600.0
2011-02-28 12:05:00,9.92,9.93,9.89,9.89,26500.0,9.92,9.93,9.89,9.89,26500.0
2011-02-28 12:10:00,9.89,9.91,9.88,9.91,24000.0,9.89,9.91,9.88,9.91,24000.0
2011-02-28 12:15:00,9.91,9.91,9.88,9.89,27200.0,9.91,9.91,9.88,9.89,27200.0
2011-02-28 12:20:00,9.89,9.9,9.89,9.9,9600.0,9.89,9.9,9.89,9.9,9600.0
2011-02-28 12:25:00,9.9,9.91,9.9,9.91,7500.0,9.9,9.91,9.9,9.91,7500.0
2011-02-28 12:30:00,9.91,9.91,9.9,9.91,7300.0,9.91,9.91,9.9,9.91,7300.0
2011-02-28 12:35:00,9.91,9.91,9.9,9.91,7800.0,9.91,9.91,9.9,9.91,7800.0
2011-02-28 12:40:00,9.91,9.91,9.9,9.91,4000.0,9.91,9.91,9.9,9.91,4000.0
2011-02-28 12:45:00,9.91,9.91,9.86,9.87,32200.0,9.91,9.91,9.86,9.87,32200.0
2011-02-28 12:50:00,9.87,9.88,9.86,9.86,23500.0,9.87,9.88,9.86,9.86,23500.0
2011-02-28 12:55:00,9.85,9.86,9.82,9.86,42600.0,9.85,9.86,9.82,9.86,42600.0
2011-02-28 13:00:00,9.86,9.87,9.84,9.86,32300.0,9.86,9.87,9.84,9.86,32300.0
2011-02-28 13:05:00,9.86,9.86,9.85,9.85,21600.0,9.86,9.86,9.85,9.85,21600.0
2011-02-28 13:10:00,9.85,9.87,9.85,9.86,6400.0,9.85,9.87,9.85,9.86,6400.0
2011-02-28 13:15:00,9.87,9.87,9.85,9.85,23100.0,9.87,9.87,9.85,9.85,23100.0
2011-02-28 13:20:00,9.86,9.89,9.85,9.87,60200.0,9.86,9.89,9.85,9.87,60200.0
2011-02-28 13:25:00,9.87,9.88,9.85,9.85,9500.0,9.87,9.88,9.85,9.85,9500.0
2011-02-28 13:30:00,9.86,9.88,9.85,9.88,24100.0,9.86,9.88,9.85,9.88,24100.0
2011-02-28 13:35:00,9.89,9.9,9.87,9.9,26300.0,9.89,9.9,9.87,9.9,26300.0
2011-02-28 13:40:00,9.89,9.9,9.89,9.9,10000.0,9.89,9.9,9.89,9.9,10000.0
2011-02-28 13:45:00,9.9,9.9,9.89,9.89,13600.0,9.9,9.9,9.89,9.89,13600.0
2011-02-28 13:50:00,9.9,9.9,9.89,9.9,20800.0,9.9,9.9,9.89,9.9,20800.0
2011-02-28 13:55:00,9.89,9.91,9.88,9.88,29100.0,9.89,9.91,9.88,9.88,29100.0
2011-02-28 14:00:00,9.88,9.88,9.86,9.86,8000.0,9.88,9.88,9.86,9.86,8000.0
2011-02-28 14:05:00,9.87,9.87,9.86,9.87,8400.0,9.87,9.87,9.86,9.87,8400.0
2011-02-28 14:10:00,9.86,9.89,9.86,9.89,21700.0,9.86,9.89,9.86,9.89,21700.0
2011-02-28 14:15:00,9.88,9.89,9.88,9.89,5200.0,9.88,9.89,9.88,9.89,5200.0
2011-02-28 14:20:00,9.88,9.89,9.88,9.88,7300.0,9.88,9.89,9.88,9.88,7300.0
2011-02-28 14:25:00,9.88,9.89,9.88,9.89,16700.0,9.88,9.89,9.88,9.89,16700.0
2011-02-28 14:30:00,9.88,9.91,9.88,9.91,17000.0,9.88,9.91,9.88,9.91,17000.0
2011-02-28 14:35:00,9.91,9.94,9.91,9.94,63000.0,9.91,9.94,9.91,9.94,63000.0
2011-02-28 14:40:00,9.93,9.94,9.92,9.92,21500.0,9.93,9.94,9.92,9.92,21500.0
2011-02-28 14:45:00,9.93,9.93,9.92,9.92,20300.0,9.93,9.93,9.92,9.92,20300.0
2011-02-28 14:50:00,9.93,9.94,9.91,9.93,43500.0,9.93,9.94,9.91,9.93,43500.0
2011-02-28 14:55:00,9.93,9.94,9.92,9.94,16900.0,9.93,9.94,9.92,9.94,16900.0
2011-02-28 15:00:00,9.93,9.94,9.93,9.93,29600.0,9.93,9.94,9.93,9.93,29600.0
2011-02-28 15:05:00,9.92,9.93,9.91,9.92,19900.0,9.92,9.93,9.91,9.92,19900.0
2011-02-28 15:10:00,9.91,9.92,9.91,9.91,8000.0,9.91,9.92,9.91,9.91,8000.0
2011-02-28 15:15:00,9.92,9.93,9.91,9.93,36700.0,9.92,9.93,9.91,9.93,36700.0
2011-02-28 15:20:00,9.92,9.94,9.92,9.94,41100.0,9.92,9.94,9.92,9.94,41100.0
2011-02-28 15:25:00,9.94,9.95,9.93,9.95,35700.0,9.94,9.95,9.93,9.95,35700.0
2011-02-28 15:30:00,9.95,9.95,9.93,9.95,49600.0,9.95,9.95,9.93,9.95,49600.0
2011-02-28 15:35:00,9.95,9.95,9.94,9.94,27800.0,9.95,9.95,9.94,9.94,27800.0
2011-02-28 15:40:00,9.94,9.95,9.93,9.94,26000.0,9.94,9.95,9.93,9.94,26000.0
2011-02-28 15:45:00,9.94,9.94,9.92,9.93,33500.0,9.94,9.94,9.92,9.93,33500.0
2011-02-28 15:50:00,9.93,9.96,9.93,9.96,151200.0,9.93,9.96,9.93,9.96,151200.0
2011-02-28 15:55:00,9.96,9.96,9.94,9.94,185200.0,9.96,9.96,9.94,9.94,185200.0
2011-03-01 09:30:00,10.0,10.08,9.98,10.03,128700.0,10.0,10.08,9.98,10.03,128700.0
2011-03-01 09:35:00,10.04,10.04,9.99,10.01,43800.0,10.04,10.04,9.99,10.01,43800.0
2011-03-01 09:40:00,10.0,10.01,9.98,10.0,16400.0,10.0,10.01,9.98,10.0,16400.0
2011-03-01 09:45:00,10.0,10.0,9.96,10.0,43000.0,10.0,10.0,9.96,10.0,43000.0
2011-03-01 09:50:00,10.0,10.0,9.99,10.0,23600.0,10.0,10.0,9.99,10.0,23600.0
2011-03-01 09:55:00,10.0,10.01,9.99,10.0,38700.0,10.0,10.01,9.99,10.0,38700.0
2011-03-01 10:00:00,10.0,10.01,9.99,10.0,57300.0,10.0,10.01,9.99,10.0,57300.0
2011-03-01 10:05:00,9.99,10.0,9.97,10.0,62800.0,9.99,10.0,9.97,10.0,62800.0
2011-03-01 10:10:00,10.0,10.0,9.96,9.97,54300.0,10.0,10.0,9.96,9.97,54300.0
2011-03-01 10:15:00,9.98,9.99,9.96,9.96,73900.0,9.98,9.99,9.96,9.96,73900.0
2011-03-01 10:20:00,9.97,9.98,9.96,9.97,18800.0,9.97,9.98,9.96,9.97,18800.0
2011-03-01 10:25:00,9.97,9.98,9.93,9.94,29300.0,9.97,9.98,9.93,9.94,29300.0
2011-03-01 10:30:00,9.93,9.94,9.91,9.93,28800.0,9.93,9.94,9.91,9.93,28800.0
2011-03-01 10:35:00,9.92,9.94,9.91,9.92,25800.0,9.92,9.94,9.91,9.92,25800.0
2011-03-01 10:40:00,9.93,9.96,9.93,9.96,13500.0,9.93,9.96,9.93,9.96,13500.0
2011-03-01 10:45:00,9.96,9.96,9.94,9.94,15800.0,9.96,9.96,9.94,9.94,15800.0
2011-03-01 10:50:00,9.95,10.0,9.95,10.0,20100.0,9.95,10.0,9.95,10.0,20100.0
2011-03-01 10:55:00,10.0,10.01,10.0,10.01,27600.0,10.0,10.01,10.0,10.01,27600.0
2011-03-01 11:00:00,10.0,10.03,9.99,10.03,51200.0,10.0,10.03,9.99,10.03,51200.0
2011-03-01 11:05:00,10.03,10.04,10.03,10.03,10500.0,10.03,10.04,10.03,10.03,10500.0
2011-03-01 11:10:00,10.04,10.04,10.03,10.03,22600.0,10.04,10.04,10.03,10.03,22600.0
2011-03-01 11:15:00,10.04,10.04,10.03,10.04,6200.0,10.04,10.04,10.03,10.04,6200.0
2011-03-01 11:20:00,10.04,10.04,9.99,9.99,126300.0,10.04,10.04,9.99,9.99,126300.0
2011-03-01 11:25:00,9.99,9.99,9.95,9.95,47400.0,9.99,9.99,9.95,9.95,47400.0
2011-03-01 11:30:00,9.94,9.97,9.93,9.97,20400.0,9.94,9.97,9.93,9.97,20400.0
2011-03-01 11:35:00,9.97,9.99,9.96,9.97,16800.0,9.97,9.99,9.96,9.97,16800.0
2011-03-01 11:40:00,9.97,10.01,9.96,10.01,72500.0,9.97,10.01,9.96,10.01,72500.0
2011-03-01 11:45:00,10.0,10.0,9.95,9.95,41800.0,10.0,10.0,9.95,9.95,41800.0
2011-03-01 11:50:00,9.96,9.96,9.93,9.93,27700.0,9.96,9.96,9.93,9.93,27700.0
2011-03-01 11:55:00,9.94,9.94,9.89,9.89,20600.0,9.94,9.94,9.89,9.89,20600.0
2011-03-01 12:00:00,9.89,9.91,9.88,9.9,29200.0,9.89,9.91,9.88,9.9,29200.0
2011-03-01 12:05:00,9.9,9.9,9.89,9.89,15400.0,9.9,9.9,9.89,9.89,15400.0
2011-03-01 12:10:00,9.89,9.9,9.87,9.87,14600.0,9.89,9.9,9.87,9.87,14600.0
2011-03-01 12:15:00,9.87,9.9,9.85,9.9,62800.0,9.87,9.9,9.85,9.9,62800.0
2011-03-01 12:20:00,9.9,9.91,9.89,9.9,25400.0,9.9,9.91,9.89,9.9,25400.0
2011-03-01 12:25:00,9.91,9.92,9.89,9.9,66500.0,9.91,9.92,9.89,9.9,66500.0
2011-03-01 12:30:00,9.91,9.92,9.9,9.92,13800.0,9.91,9.92,9.9,9.92,13800.0
2011-03-01 12:35:00,9.92,9.93,9.92,9.92,9000.0,9.92,9.93,9.92,9.92,9000.0
2011-03-01 12:40:00,9.93,9.94,9.93,9.94,7900.0,9.93,9.94,9.93,9.94,7900.0
2011-03-01 12:45:00,9.94,9.95,9.94,9.94,8700.0,9.94,9.95,9.94,9.94,8700.0
2011-03-01 12:50:00,9.95,9.95,9.9,9.91,26700.0,9.95,9.95,9.9,9.91,26700.0
2011-03-01 12:55:00,9.92,9.94,9.91,9.92,54300.0,9.92,9.94,9.91,9.92,54300.0
2011-03-01 13:00:00,9.93,9.93,9.9,9.91,19200.0,9.93,9.93,9.9,9.91,19200.0
2011-03-01 13:05:00,9.91,9.91,9.9,9.9,8800.0,9.91,9.91,9.9,9.9,8800.0
2011-03-01 13:10:00,9.91,9.94,9.91,9.92,96300.0,9.91,9.94,9.91,9.92,96300.0
2011-03-01 13:15:00,9.92,9.92,9.88,9.91,57900.0,9.92,9.92,9.88,9.91,57900.0
2011-03-01 13:20:00,9.9,9.92,9.87,9.91,83800.0,9.9,9.92,9.87,9.91,83800.0
2011-03-01 13:25:00,9.9,9.9,9.86,9.88,79800.0,9.9,9.9,9.86,9.88,79800.0
2011-03-01 13:30:00,9.87,9.9,9.86,9.89,22700.0,9.87,9.9,9.86,9.89,22700.0
2011-03-01 13:35:00,9.89,9.9,9.88,9.89,23100.0,9.89,9.9,9.88,9.89,23100.0
2011-03-01 13:40:00,9.89,9.89,9.86,9.86,28400.0,9.89,9.89,9.86,9.86,28400.0
2011-03-01 13:45:00,9.85,9.88,9.85,9.85,16300.0,9.85,9.88,9.85,9.85,16300.0
2011-03-01 13:50:00,9.85,9.87,9.85,9.86,21600.0,9.85,9.87,9.85,9.86,21600.0
2011-03-01 13:55:00,9.87,9.88,9.86,9.86,28100.0,9.87,9.88,9.86,9.86,28100.0
2011-03-01 14:00:00,9.85,9.86,9.83,9.83,30500.0,9.85,9.86,9.83,9.83,30500.0
2011-03-01 14:05:00,9.84,9.85,9.82,9.84,30700.0,9.84,9.85,9.82,9.84,30700.0
2011-03-01 14:10:00,9.84,9.85,9.81,9.81,26500.0,9.84,9.85,9.81,9.81,26500.0
2011-03-01 14:15:00,9.82,9.84,9.81,9.84,12800.0,9.82,9.84,9.81,9.84,12800.0
2011-03-01 14:20:00,9.84,9.85,9.82,9.82,23900.0,9.84,9.85,9.82,9.82,23900.0
2011-03-01 14:25:00,9.82,9.83,9.78,9.78,33700.0,9.82,9.83,9.78,9.78,33700.0
2011-03-01 14:30:00,9.78,9.8,9.77,9.78,45700.0,9.78,9.8,9.77,9.78,45700.0
2011-03-01 14:35:00,9.77,9.78,9.75,9.76,41300.0,9.77,9.78,9.75,9.76,41300.0
2011-03-01 14:40:00,9.76,9.76,9.75,9.75,11600.0,9.76,9.76,9.75,9.75,11600.0
2011-03-01 14:45:00,9.76,9.76,9.75,9.76,14600.0,9.76,9.76,9.75,9.76,14600.0
2011-03-01 14:50:00,9.76,9.77,9.75,9.76,68500.0,9.76,9.77,9.75,9.76,68500.0
2011-03-01 14:55:00,9.76,9.76,9.73,9.73,62900.0,9.76,9.76,9.73,9.73,62900.0
2011-03-01 15:00:00,9.74,9.77,9.73,9.74,34300.0,9.74,9.77,9.73,9.74,34300.0
2011-03-01 15:05:00,9.75,9.76,9.71,9.71,29300.0,9.75,9.76,9.71,9.71,29300.0
2011-03-01 15:10:00,9.71,9.72,9.7,9.72,35300.0,9.71,9.72,9.7,9.72,35300.0
2011-03-01 15:15:00,9.72,9.75,9.71,9.75,26300.0,9.72,9.75,9.71,9.75,26300.0
2011-03-01 15:20:00,9.76,9.77,9.76,9.77,14200.0,9.76,9.77,9.76,9.77,14200.0
2011-03-01 15:25:00,9.77,9.77,9.75,9.77,30000.0,9.77,9.77,9.75,9.77,30000.0
2011-03-01 15:30:00,9.76,9.77,9.76,9.76,12000.0,9.76,9.77,9.76,9.76,12000.0
2011-03-01 15:35:00,9.77,9.78,9.77,9.78,14100.0,9.77,9.78,9.77,9.78,14100.0
2011-03-01 15:40:00,9.78,9.8,9.77,9.79,35100.0,9.78,9.8,9.77,9.79,35100.0
2011-03-01 15:45:00,9.79,9.79,9.76,9.78,35900.0,9.79,9.79,9.76,9.78,35900.0
2011-03-01 15:50:00,9.78,9.8,9.78,9.8,73500.0,9.78,9.8,9.78,9.8,73500.0
2011-03-01 15:55:00,9.79,9.81,9.79,9.79,188000.0,9.79,9.81,9.79,9.79,188000.0
2011-03-02 09:30:00,9.77,9.81,9.75,9.75,19200.0,9.77,9.81,9.75,9.75,19200.0
2011-03-02 09:35:00,9.75,9.84,9.75,9.78,20300.0,9.75,9.84,9.75,9.78,20300.0
2011-03-02 09:40:00,9.79,9.85,9.79,9.81,16400.0,9.79,9.85,9.79,9.81,16400.0
2011-03-02 09:45:00,9.81,9.82,9.78,9.8,21200.0,9.81,9.82,9.78,9.8,21200.0
2011-03-02 09:50:00,9.8,9.84,9.8,9.82,13500.0,9.8,9.84,9.8,9.82,13500.0
2011-03-02 09:55:00,9.82,9.85,9.81,9.83,20100.0,9.82,9.85,9.81,9.83,20100.0
2011-03-02 10:00:00,9.83,9.85,9.83,9.83,6600.0,9.83,9.85,9.83,9.83,6600.0
2011-03-02 10:05:00,9.84,9.87,9.83,9.83,24600.0,9.84,9.87,9.83,9.83,24600.0
2011-03-02 10:10:00,9.84,9.84,9.82,9.82,7900.0,9.84,9.84,9.82,9.82,7900.0
2011-03-02 10:15:00,9.82,9.86,9.82,9.86,15500.0,9.82,9.86,9.82,9.86,15500.0
2011-03-02 10:20:00,9.86,9.87,9.84,9.84,20700.0,9.86,9.87,9.84,9.84,20700.0
2011-03-02 10:25:00,9.84,9.87,9.83,9.85,35500.0,9.84,9.87,9.83,9.85,35500.0
2011-03-02 10:30:00,9.85,9.9,9.84,9.88,21600.0,9.85,9.9,9.84,9.88,21600.0
2011-03-02 10:35:00,9.89,9.93,9.89,9.93,14500.0,9.89,9.93,9.89,9.93,14500.0
2011-03-02 10:40:00,9.92,9.93,9.9,9.91,18100.0,9.92,9.93,9.9,9.91,18100.0
2011-03-02 10:45:00,9.92,9.93,9.91,9.91,8500.0,9.92,9.93,9.91,9.91,8500.0
2011-03-02 10:50:00,9.92,9.93,9.91,9.93,8500.0,9.92,9.93,9.91,9.93,8500.0
2011-03-02 10:55:00,9.93,9.94,9.92,9.92,26700.0,9.93,9.94,9.92,9.92,26700.0
2011-03-02 11:00:00,9.93,9.95,9.92,9.95,42000.0,9.93,9.95,9.92,9.95,42000.0
2011-03-02 11:05:00,9.94,9.94,9.9,9.93,38700.0,9.94,9.94,9.9,9.93,38700.0
2011-03-02 11:10:00,9.92,9.93,9.91,9.92,17600.0,9.92,9.93,9.91,9.92,17600.0
2011-03-02 11:15:00,9.92,9.93,9.87,9.87,20900.0,9.92,9.93,9.87,9.87,20900.0
2011-03-02 11:20:00,9.88,9.89,9.84,9.85,46100.0,9.88,9.89,9.84,9.85,46100.0
2011-03-02 11:25:00,9.84,9.85,9.82,9.83,39500.0,9.84,9.85,9.82,9.83,39500.0
2011-03-02 11:30:00,9.83,9.85,9.82,9.83,45200.0,9.83,9.85,9.82,9.83,45200.0
2011-03-02 11:35:00,9.83,9.84,9.82,9.83,31600.0,9.83,9.84,9.82,9.83,31600.0
2011-03-02 11:40:00,9.83,9.84,9.8,9.82,21800.0,9.83,9.84,9.8,9.82,21800.0
2011-03-02 11:45:00,9.82,9.82,9.79,9.79,28600.0,9.82,9.82,9.79,9.79,28600.0
2011-03-02 11:50:00,9.8,9.82,9.79,9.79,13500.0,9.8,9.82,9.79,9.79,13500.0
2011-03-02 11:55:00,9.79,9.79,9.76,9.77,22200.0,9.79,9.79,9.76,9.77,22200.0
2011-03-02 12:00:00,9.77,9.78,9.76,9.77,33400.0,9.77,9.78,9.76,9.77,33400.0
2011-03-02 12:05:00,9.77,9.84,9.75,9.83,67200.0,9.77,9.84,9.75,9.83,67200.0
2011-03-02 12:10:00,9.84,9.85,9.8,9.81,23300.0,9.84,9.85,9.8,9.81,23300.0
2011-03-02 12:15:00,9.82,9.82,9.81,9.82,1600.0,9.82,9.82,9.81,9.82,1600.0
2011-03-02 12:20:00,9.82,9.86,9.82,9.86,24000.0,9.82,9.86,9.82,9.86,24000.0
2011-03-02 12:25:00,9.86,9.88,9.85,9.85,53600.0,9.86,9.88,9.85,9.85,53600.0
2011-03-02 12:30:00,9.86,9.9,9.86,9.88,33700.0,9.86,9.9,9.86,9.88,33700.0
2011-03-02 12:35:00,9.89,9.89,9.87,9.88,11000.0,9.89,9.89,9.87,9.88,11000.0
2011-03-02 12:40:00,9.89,9.9,9.86,9.86,87200.0,9.89,9.9,9.86,9.86,87200.0
2011-03-02 12:45:00,9.85,9.86,9.84,9.85,5600.0,9.85,9.86,9.84,9.85,5600.0
2011-03-02 12:50:00,9.86,9.9,9.86,9.87,32900.0,9.86,9.9,9.86,9.87,32900.0
2011-03-02 12:55:00,9.87,9.9,9.86,9.9,26700.0,9.87,9.9,9.86,9.9,26700.0
2011-03-02 13:00:00,9.9,9.96,9.89,9.92,45000.0,9.9,9.96,9.89,9.92,45000.0
2011-03-02 13:05:00,9.93,9.98,9.92,9.92,63200.0,9.93,9.98,9.92,9.92,63200.0
2011-03-02 13:10:00,9.92,9.93,9.89,9.92,111600.0,9.92,9.93,9.89,9.92,111600.0
2011-03-02 13:15:00,9.92,9.93,9.91,9.91,19900.0,9.92,9.93,9.91,9.91,19900.0
2011-03-02 13:20:00,9.91,9.94,9.91,9.93,9400.0,9.91,9.94,9.91,9.93,9400.0
2011-03-02 13:25:00,9.92,9.94,9.92,9.94,4000.0,9.92,9.94,9.92,9.94,4000.0
2011-03-02 13:30:00,9.94,9.94,9.9,9.91,13000.0,9.94,9.94,9.9,9.91,13000.0
2011-03-02 13:35:00,9.9,9.93,9.9,9.93,51500.0,9.9,9.93,9.9,9.93,51500.0
2011-03-02 13:40:00,9.92,9.92,9.88,9.88,10900.0,9.92,9.92,9.88,9.88,10900.0
2011-03-02 13:45:00,9.89,9.9,9.88,9.9,13700.0,9.89,9.9,9.88,9.9,13700.0
2011-03-02 13:50:00,9.91,9.91,9.88,9.89,9600.0,9.91,9.91,9.88,9.89,9600.0
2011-03-02 13:55:00,9.88,9.88,9.85,9.88,25300.0,9.88,9.88,9.85,9.88,25300.0
2011-03-02 14:00:00,9.88,9.88,9.82,9.83,30300.0,9.88,9.88,9.82,9.83,30300.0
2011-03-02 14:05:00,9.83,9.89,9.83,9.86,31500.0,9.83,9.89,9.83,9.86,31500.0
2011-03-02 14:10:00,9.87,9.95,9.87,9.93,69600.0,9.87,9.95,9.87,9.93,69600.0
2011-03-02 14:15:00,9.94,9.95,9.9,9.9,16300.0,9.94,9.95,9.9,9.9,16300.0
2011-03-02 14:20:00,9.9,9.92,9.88,9.88,21900.0,9.9,9.92,9.88,9.88,21900.0
2011-03-02 14:25:00,9.88,9.88,9.85,9.86,25300.0,9.88,9.88,9.85,9.86,25300.0
2011-03-02 14:30:00,9.86,9.87,9.85,9.86,14000.0,9.86,9.87,9.85,9.86,14000.0
2011-03-02 14:35:00,9.86,9.9,9.86,9.89,25700.0,9.86,9.9,9.86,9.89,25700.0
2011-03-02 14:40:00,9.89,9.92,9.89,9.91,19900.0,9.89,9.92,9.89,9.91,19900.0
2011-03-02 14:45:00,9.92,9.94,9.92,9.93,14300.0,9.92,9.94,9.92,9.93,14300.0
2011-03-02 14:50:00,9.92,9.93,9.91,9.93,10300.0,9.92,9.93,9.91,9.93,10300.0
2011-03-02 14:55:00,9.92,9.92,9.91,9.91,8900.0,9.92,9.92,9.91,9.91,8900.0
2011-03-02 15:00:00,9.91,9.94,9.91,9.94,23100.0,9.91,9.94,9.91,9.94,23100.0
2011-03-02 15:05:00,9.94,9.96,9.93,9.95,17200.0,9.94,9.96,9.93,9.95,17200.0
2011-03-02 15:10:00,9.96,9.96,9.92,9.92,19100.0,9.96,9.96,9.92,9.92,19100.0
2011-03-02 15:15:00,9.92,9.93,9.92,9.93,7200.0,9.92,9.93,9.92,9.93,7200.0
2011-03-02 15:20:00,9.92,9.93,9.91,9.91,13600.0,9.92,9.93,9.91,9.91,13600.0
2011-03-02 15:25:00,9.92,9.98,9.92,9.95,109500.0,9.92,9.98,9.92,9.95,109500.0
2011-03-02 15:30:00,9.95,9.99,9.94,9.99,128800.0,9.95,9.99,9.94,9.99,128800.0
2011-03-02 15:35:00,9.98,9.99,9.94,9.94,40700.0,9.98,9.99,9.94,9.94,40700.0
2011-03-02 15:40:00,9.94,9.95,9.91,9.91,48000.0,9.94,9.95,9.91,9.91,48000.0
2011-03-02 15:45:00,9.91,9.92,9.9,9.91,28100.0,9.91,9.92,9.9,9.91,28100.0
2011-03-02 15:50:00,9.91,9.91,9.89,9.89,63800.0,9.91,9.91,9.89,9.89,63800.0
2011-03-02 15:55:00,9.89,9.92,9.89,9.91,70600.0,9.89,9.92,9.89,9.91,70600.0
2011-03-03 09:30:00,10.0,10.07,9.89,10.07,23500.0,10.0,10.07,9.89,10.07,23500.0
2011-03-03 09:35:00,10.08,10.08,10.03,10.04,20400.0,10.08,10.08,10.03,10.04,20400.0
2011-03-03 09:40:00,10.05,10.09,10.03,10.06,21500.0,10.05,10.09,10.03,10.06,21500.0
2011-03-03 09:45:00,10.06,10.09,10.04,10.04,54500.0,10.06,10.09,10.04,10.04,54500.0
2011-03-03 09:50:00,10.04,10.05,10.02,10.02,9100.0,10.04,10.05,10.02,10.02,9100.0
2011-03-03 09:55:00,10.02,10.04,10.01,10.04,36400.0,10.02,10.04,10.01,10.04,36400.0
2011-03-03 10:00:00,10.03,10.04,10.0,10.0,41700.0,10.03,10.04,10.0,10.0,41700.0
2011-03-03 10:05:00,10.0,10.01,9.99,10.0,9400.0,10.0,10.01,9.99,10.0,9400.0
2011-03-03 10:10:00,10.0,10.03,9.99,10.0,44300.0,10.0,10.03,9.99,10.0,44300.0
2011-03-03 10:15:00,10.0,10.02,10.0,10.0,19700.0,10.0,10.02,10.0,10.0,19700.0
2011-03-03 10:20:00,9.99,10.03,9.97,10.02,70900.0,9.99,10.03,9.97,10.02,70900.0
2011-03-03 10:25:00,10.02,10.02,9.99,10.01,14900.0,10.02,10.02,9.99,10.01,14900.0
2011-03-03 10:30:00,10.01,10.01,9.97,10.0,34600.0,10.01,10.01,9.97,10.0,34600.0
2011-03-03 10:35:00,10.0,10.01,9.97,9.98,32800.0,10.0,10.01,9.97,9.98,32800.0
2011-03-03 10:40:00,9.98,10.02,9.98,9.99,21900.0,9.98,10.02,9.98,9.99,21900.0
2011-03-03 10:45:00,10.0,10.03,9.99,9.99,34600.0,10.0,10.03,9.99,9.99,34600.0
2011-03-03 10:50:00,9.99,9.99,9.96,9.96,17900.0,9.99,9.99,9.96,9.96,17900.0
2011-03-03 10:55:00,9.97,10.0,9.95,9.98,30600.0,9.97,10.0,9.95,9.98,30600.0
2011-03-03 11:00:00,10.0,10.01,9.97,9.98,28100.0,10.0,10.01,9.97,9.98,28100.0
2011-03-03 11:05:00,9.98,10.0,9.95,9.97,32200.0,9.98,10.0,9.95,9.97,32200.0
2011-03-03 11:10:00,9.96,9.96,9.93,9.95,19400.0,9.96,9.96,9.93,9.95,19400.0
2011-03-03 11:15:00,9.95,10.01,9.95,10.0,58400.0,9.95,10.01,9.95,10.0,58400.0
2011-03-03 11:20:00,10.0,10.01,10.0,10.0,22800.0,10.0,10.01,10.0,10.0,22800.0
2011-03-03 11:25:00,9.99,10.0,9.99,10.0,1900.0,9.99,10.0,9.99,10.0,1900.0
2011-03-03 11:30:00,10.0,10.0,9.98,9.98,33700.0,10.0,10.0,9.98,9.98,33700.0
2011-03-03 11:35:00,9.97,9.98,9.94,9.95,32100.0,9.97,9.98,9.94,9.95,32100.0
2011-03-03 11:40:00,9.95,9.97,9.94,9.96,51300.0,9.95,9.97,9.94,9.96,51300.0
2011-03-03 11:45:00,9.97,9.97,9.95,9.95,9500.0,9.97,9.97,9.95,9.95,9500.0
2011-03-03 11:50:00,9.95,9.97,9.95,9.96,18700.0,9.95,9.97,9.95,9.96,18700.0
2011-03-03 11:55:00,9.97,10.0,9.97,9.99,20600.0,9.97,10.0,9.97,9.99,20600.0
2011-03-03 12:00:00,9.99,10.0,9.97,9.97,10200.0,9.99,10.0,9.97,9.97,10200.0
2011-03-03 12:05:00,9.98,9.98,9.97,9.98,4200.0,9.98,9.98,9.97,9.98,4200.0
2011-03-03 12:10:00,9.97,9.98,9.97,9.97,4300.0,9.97,9.98,9.97,9.97,4300.0
2011-03-03 12:15:00,9.97,9.98,9.97,9.97,1500.0,9.97,9.98,9.97,9.97,1500.0
2011-03-03 12:20:00,9.97,9.99,9.97,9.97,26600.0,9.97,9.99,9.97,9.97,26600.0
2011-03-03 12:25:00,9.97,9.97,9.95,9.95,12200.0,9.97,9.97,9.95,9.95,12200.0
2011-03-03 12:30:00,9.95,9.97,9.95,9.96,13400.0,9.95,9.97,9.95,9.96,13400.0
2011-03-03 12:35:00,9.97,10.01,9.97,10.01,31800.0,9.97,10.01,9.97,10.01,31800.0
2011-03-03 12:40:00,10.0,10.01,10.0,10.0,29300.0,10.0,10.01,10.0,10.0,29300.0
2011-03-03 12:45:00,10.0,10.02,10.0,10.02,37400.0,10.0,10.02,10.0,10.02,37400.0
2011-03-03 12:50:00,10.02,10.02,10.01,10.02,4000.0,10.02,10.02,10.01,10.02,4000.0
2011-03-03 12:55:00,10.01,10.02,10.0,10.0,11100.0,10.01,10.02,10.0,10.0,11100.0
2011-03-03 13:00:00,10.01,10.03,10.0,10.03,27200.0,10.01,10.03,10.0,10.03,27200.0
2011-03-03 13:05:00,10.03,10.04,10.02,10.04,44900.0,10.03,10.04,10.02,10.04,44900.0
2011-03-03 13:10:00,10.04,10.04,10.03,10.04,19600.0,10.04,10.04,10.03,10.04,19600.0
2011-03-03 13:15:00,10.04,10.05,10.03,10.04,75300.0,10.04,10.05,10.03,10.04,75300.0
2011-03-03 13:20:00,10.04,10.05,10.03,10.04,80400.0,10.04,10.05,10.03,10.04,80400.0
2011-03-03 13:25:00,10.04,10.05,10.03,10.04,23300.0,10.04,10.05,10.03,10.04,23300.0
2011-03-03 13:30:00,10.03,10.04,10.02,10.04,14600.0,10.03,10.04,10.02,10.04,14600.0
2011-03-03 13:35:00,10.04,10.05,10.04,10.05,12800.0,10.04,10.05,10.04,10.05,12800.0
2011-03-03 13:40:00,10.04,10.05,10.02,10.03,40700.0,10.04,10.05,10.02,10.03,40700.0
2011-03-03 13:45:00,10.02,10.04,10.01,10.04,26200.0,10.02,10.04,10.01,10.04,26200.0
2011-03-03 13:50:00,10.03,10.04,10.03,10.03,2400.0,10.03,10.04,10.03,10.03,2400.0
2011-03-03 13:55:00,10.03,10.05,10.02,10.04,29700.0,10.03,10.05,10.02,10.04,29700.0
2011-03-03 14:00:00,10.03,10.04,10.03,10.03,1200.0,10.03,10.04,10.03,10.03,1200.0
2011-03-03 14:05:00,10.03,10.04,10.03,10.03,10700.0,10.03,10.04,10.03,10.03,10700.0
2011-03-03 14:10:00,10.04,10.04,10.03,10.03,3600.0,10.04,10.04,10.03,10.03,3600.0
2011-03-03 14:15:00,10.03,10.04,10.01,10.01,36200.0,10.03,10.04,10.01,10.01,36200.0
2011-03-03 14:20:00,10.02,10.03,10.01,10.01,16100.0,10.02,10.03,10.01,10.01,16100.0
2011-03-03 14:25:00,10.02,10.02,10.01,10.02,9600.0,10.02,10.02,10.01,10.02,9600.0
2011-03-03 14:30:00,10.02,10.03,10.0,10.01,43300.0,10.02,10.03,10.0,10.01,43300.0
2011-03-03 14:35:00,10.01,10.02,10.0,10.01,112200.0,10.01,10.02,10.0,10.01,112200.0
2011-03-03 14:40:00,10.01,10.01,10.0,10.0,14100.0,10.01,10.01,10.0,10.0,14100.0
2011-03-03 14:45:00,10.01,10.01,10.0,10.01,18200.0,10.01,10.01,10.0,10.01,18200.0
2011-03-03 14:50:00,10.0,10.01,10.0,10.01,18500.0,10.0,10.01,10.0,10.01,18500.0
2011-03-03 14:55:00,10.01,10.07,10.0,10.07,105100.0,10.01,10.07,10.0,10.07,105100.0
2011-03-03 15:00:00,10.07,10.07,10.03,10.03,27900.0,10.07,10.07,10.03,10.03,27900.0
2011-03-03 15:05:00,10.04,10.04,10.01,10.02,19000.0,10.04,10.04,10.01,10.02,19000.0
2011-03-03 15:10:00,10.02,10.02,10.01,10.02,20400.0,10.02,10.02,10.01,10.02,20400.0
2011-03-03 15:15:00,10.02,10.02,10.01,10.02,9500.0,10.02,10.02,10.01,10.02,9500.0
2011-03-03 15:20:00,10.01,10.02,10.01,10.01,14200.0,10.01,10.02,10.01,10.01,14200.0
2011-03-03 15:25:00,10.01,10.02,10.0,10.0,31100.0,10.01,10.02,10.0,10.0,31100.0
2011-03-03 15:30:00,10.0,10.0,9.99,9.99,30000.0,10.0,10.0,9.99,9.99,30000.0
2011-03-03 15:35:00,9.99,10.0,9.98,9.99,77700.0,9.99,10.0,9.98,9.99,77700.0
2011-03-03 15:40:00,10.0,10.02,10.0,10.02,30900.0,10.0,10.02,10.0,10.02,30900.0
2011-03-03 15:45:00,10.02,10.02,10.01,10.02,23700.0,10.02,10.02,10.01,10.02,23700.0
2011-03-03 15:50:00,10.02,10.02,9.99,10.0,86400.0,10.02,10.02,9.99,10.0,86400.0
2011-03-03 15:55:00,9.99,10.0,9.96,9.98,184500.0,9.99,10.0,9.96,9.98,184500.0
2011-03-04 09:30:00,10.0,10.01,9.98,10.01,7500.0,10.0,10.01,9.98,10.01,7500.0
2011-03-04 09:35:00,10.0,10.01,9.96,10.01,8200.0,10.0,10.01,9.96,10.01,8200.0
2011-03-04 09:40:00,10.0,10.01,9.91,9.92,18100.0,10.0,10.01,9.91,9.92,18100.0
2011-03-04 09:45:00,9.92,9.98,9.92,9.96,32600.0,9.92,9.98,9.92,9.96,32600.0
2011-03-04 09:50:00,9.96,9.96,9.91,9.96,13900.0,9.96,9.96,9.91,9.96,13900.0
2011-03-04 09:55:00,9.96,10.0,9.96,9.99,8400.0,9.96,10.0,9.96,9.99,8400.0
2011-03-04 10:00:00,9.99,10.02,9.98,9.99,15000.0,9.99,10.02,9.98,9.99,15000.0
2011-03-04 10:05:00,9.99,10.0,9.94,9.96,19900.0,9.99,10.0,9.94,9.96,19900.0
2011-03-04 10:10:00,9.96,9.97,9.91,9.94,16900.0,9.96,9.97,9.91,9.94,16900.0
2011-03-04 10:15:00,9.94,9.94,9.91,9.92,5400.0,9.94,9.94,9.91,9.92,5400.0
2011-03-04 10:20:00,9.91,9.92,9.88,9.91,13900.0,9.91,9.92,9.88,9.91,13900.0
2011-03-04 10:25:00,9.91,9.92,9.89,9.91,18100.0,9.91,9.92,9.89,9.91,18100.0
2011-03-04 10:30:00,9.92,9.94,9.91,9.94,7800.0,9.92,9.94,9.91,9.94,7800.0
2011-03-04 10:35:00,9.94,9.95,9.93,9.94,11500.0,9.94,9.95,9.93,9.94,11500.0
2011-03-04 10:40:00,9.94,9.95,9.92,9.93,10300.0,9.94,9.95,9.92,9.93,10300.0
2011-03-04 10:45:00,9.93,9.95,9.93,9.94,14700.0,9.93,9.95,9.93,9.94,14700.0
2011-03-04 10:50:00,9.94,9.96,9.94,9.96,3400.0,9.94,9.96,9.94,9.96,3400.0
2011-03-04 10:55:00,9.95,9.98,9.95,9.97,12600.0,9.95,9.98,9.95,9.97,12600.0
2011-03-04 11:00:00,9.97,9.99,9.97,9.97,5800.0,9.97,9.99,9.97,9.97,5800.0
2011-03-04 11:05:00,9.97,9.97,9.95,9.96,6000.0,9.97,9.97,9.95,9.96,6000.0
2011-03-04 11:10:00,9.96,9.97,9.96,9.97,4600.0,9.96,9.97,9.96,9.97,4600.0
2011-03-04 11:15:00,9.96,9.97,9.95,9.95,13700.0,9.96,9.97,9.95,9.95,13700.0
2011-03-04 11:20:00,9.96,9.97,9.95,9.97,7400.0,9.96,9.97,9.95,9.97,7400.0
2011-03-04 11:25:00,9.96,9.97,9.94,9.96,48900.0,9.96,9.97,9.94,9.96,48900.0
2011-03-04 11:30:00,9.97,9.98,9.93,9.96,85600.0,9.97,9.98,9.93,9.96,85600.0
2011-03-04 11:35:00,9.96,9.98,9.96,9.98,46000.0,9.96,9.98,9.96,9.98,46000.0
2011-03-04 11:40:00,9.98,9.98,9.96,9.98,22900.0,9.98,9.98,9.96,9.98,22900.0
2011-03-04 11:45:00,9.98,9.99,9.97,9.97,9100.0,9.98,9.99,9.97,9.97,9100.0
2011-03-04 11:50:00,9.97,9.98,9.97,9.97,1100.0,9.97,9.98,9.97,9.97,1100.0
2011-03-04 11:55:00,9.97,9.98,9.95,9.95,11300.0,9.97,9.98,9.95,9.95,11300.0
2011-03-04 12:00:00,9.95,9.97,9.94,9.94,13900.0,9.95,9.97,9.94,9.94,13900.0
2011-03-04 12:05:00,9.94,9.95,9.92,9.92,17400.0,9.94,9.95,9.92,9.92,17400.0
2011-03-04 12:10:00,9.93,9.93,9.89,9.89,14500.0,9.93,9.93,9.89,9.89,14500.0
2011-03-04 12:15:00,9.89,9.91,9.89,9.89,5600.0,9.89,9.91,9.89,9.89,5600.0
2011-03-04 12:20:00,9.89,9.89,9.84,9.87,44900.0,9.89,9.89,9.84,9.87,44900.0
2011-03-04 12:25:00,9.87,9.88,9.85,9.87,22200.0,9.87,9.88,9.85,9.87,22200.0
2011-03-04 12:30:00,9.87,9.87,9.86,9.87,4000.0,9.87,9.87,9.86,9.87,4000.0
2011-03-04 12:35:00,9.87,9.88,9.86,9.87,2900.0,9.87,9.88,9.86,9.87,2900.0
2011-03-04 12:40:00,9.88,9.88,9.88,9.88,2300.0,9.88,9.88,9.88,9.88,2300.0
2011-03-04 12:45:00,9.89,9.9,9.88,9.9,9300.0,9.89,9.9,9.88,9.9,9300.0
2011-03-04 12:50:00,9.9,9.91,9.88,9.89,9600.0,9.9,9.91,9.88,9.89,9600.0
2011-03-04 12:55:00,9.89,9.91,9.87,9.91,71900.0,9.89,9.91,9.87,9.91,71900.0
2011-03-04 13:00:00,9.92,9.92,9.91,9.92,2900.0,9.92,9.92,9.91,9.92,2900.0
2011-03-04 13:05:00,9.92,9.93,9.92,9.93,7400.0,9.92,9.93,9.92,9.93,7400.0
2011-03-04 13:10:00,9.93,9.93,9.91,9.91,4800.0,9.93,9.93,9.91,9.91,4800.0
2011-03-04 13:15:00,9.91,9.92,9.9,9.91,25800.0,9.91,9.92,9.9,9.91,25800.0
2011-03-04 13:20:00,9.92,9.94,9.91,9.92,7700.0,9.92,9.94,9.91,9.92,7700.0
2011-03-04 13:25:00,9.92,9.92,9.91,9.91,14900.0,9.92,9.92,9.91,9.91,14900.0
2011-03-04 13:30:00,9.92,9.93,9.91,9.93,12600.0,9.92,9.93,9.91,9.93,12600.0
2011-03-04 13:35:00,9.92,9.95,9.92,9.93,9100.0,9.92,9.95,9.92,9.93,9100.0
2011-03-04 13:40:00,9.93,9.94,9.91,9.92,18500.0,9.93,9.94,9.91,9.92,18500.0
2011-03-04 13:45:00,9.92,9.92,9.91,9.91,11100.0,9.92,9.92,9.91,9.91,11100.0
2011-03-04 13:50:00,9.9,9.91,9.87,9.87,13000.0,9.9,9.91,9.87,9.87,13000.0
2011-03-04 13:55:00,9.86,9.91,9.86,9.9,19600.0,9.86,9.91,9.86,9.9,19600.0
2011-03-04 14:00:00,9.9,9.9,9.87,9.87,13600.0,9.9,9.9,9.87,9.87,13600.0
2011-03-04 14:05:00,9.87,9.87,9.86,9.86,10700.0,9.87,9.87,9.86,9.86,10700.0
2011-03-04 14:10:00,9.86,9.87,9.85,9.86,24900.0,9.86,9.87,9.85,9.86,24900.0
2011-03-04 14:15:00,9.86,9.86,9.85,9.85,3900.0,9.86,9.86,9.85,9.85,3900.0
2011-03-04 14:20:00,9.85,9.86,9.85,9.86,2400.0,9.85,9.86,9.85,9.86,2400.0
2011-03-04 14:25:00,9.86,9.86,9.84,9.85,12600.0,9.86,9.86,9.84,9.85,12600.0
2011-03-04 14:30:00,9.85,9.85,9.84,9.84,6400.0,9.85,9.85,9.84,9.84,6400.0
2011-03-04 14:35:00,9.84,9.84,9.83,9.83,8300.0,9.84,9.84,9.83,9.83,8300.0
2011-03-04 14:40:00,9.83,9.84,9.82,9.83,19400.0,9.83,9.84,9.82,9.83,19400.0
2011-03-04 14:45:00,9.84,9.84,9.82,9.82,8200.0,9.84,9.84,9.82,9.82,8200.0
2011-03-04 14:50:00,9.82,9.83,9.82,9.82,7500.0,9.82,9.83,9.82,9.82,7500.0
2011-03-04 14:55:00,9.82,9.84,9.82,9.84,16400.0,9.82,9.84,9.82,9.84,16400.0
2011-03-04 15:00:00,9.85,9.87,9.85,9.86,7400.0,9.85,9.87,9.85,9.86,7400.0
2011-03-04 15:05:00,9.87,9.87,9.86,9.86,8200.0,9.87,9.87,9.86,9.86,8200.0
2011-03-04 15:10:00,9.87,9.87,9.85,9.86,18600.0,9.87,9.87,9.85,9.86,18600.0
2011-03-04 15:15:00,9.86,9.87,9.85,9.86,17400.0,9.86,9.87,9.85,9.86,17400.0
2011-03-04 15:20:00,9.87,9.87,9.82,9.83,36800.0,9.87,9.87,9.82,9.83,36800.0
2011-03-04 15:25:00,9.84,9.84,9.81,9.82,39900.0,9.84,9.84,9.81,9.82,39900.0
2011-03-04 15:30:00,9.82,9.83,9.79,9.82,49900.0,9.82,9.83,9.79,9.82,49900.0
2011-03-04 15:35:00,9.82,9.82,9.81,9.81,27300.0,9.82,9.82,9.81,9.81,27300.0
2011-03-04 15:40:00,9.81,9.82,9.81,9.81,21900.0,9.81,9.82,9.81,9.81,21900.0
2011-03-04 15:45:00,9.81,9.87,9.81,9.87,42700.0,9.81,9.87,9.81,9.87,42700.0
2011-03-04 15:50:00,9.87,9.89,9.86,9.88,64400.0,9.87,9.89,9.86,9.88,64400.0
2011-03-04 15:55:00,9.88,9.89,9.85,9.85,84900.0,9.88,9.89,9.85,9.85,84900.0
2011-03-07 09:30:00,9.93,10.0,9.9,9.93,15700.0,9.93,10.0,9.9,9.93,15700.0
2011-03-07 09:35:00,9.91,9.92,9.9,9.92,6600.0,9.91,9.92,9.9,9.92,6600.0
2011-03-07 09:40:00,9.92,9.92,9.89,9.9,20400.0,9.92,9.92,9.89,9.9,20400.0
2011-03-07 09:45:00,9.9,9.9,9.87,9.88,19000.0,9.9,9.9,9.87,9.88,19000.0
2011-03-07 09:50:00,9.88,9.89,9.83,9.86,17200.0,9.88,9.89,9.83,9.86,17200.0
2011-03-07 09:55:00,9.86,9.88,9.85,9.86,9300.0,9.86,9.88,9.85,9.86,9300.0
2011-03-07 10:00:00,9.87,9.87,9.83,9.84,15200.0,9.87,9.87,9.83,9.84,15200.0
2011-03-07 10:05:00,9.86,9.86,9.82,9.84,13200.0,9.86,9.86,9.82,9.84,13200.0
2011-03-07 10:10:00,9.83,9.84,9.81,9.82,7400.0,9.83,9.84,9.81,9.82,7400.0
2011-03-07 10:15:00,9.83,9.84,9.81,9.82,6900.0,9.83,9.84,9.81,9.82,6900.0
2011-03-07 10:20:00,9.82,9.83,9.8,9.82,15300.0,9.82,9.83,9.8,9.82,15300.0
2011-03-07 10:25:00,9.82,9.82,9.78,9.8,58300.0,9.82,9.82,9.78,9.8,58300.0
2011-03-07 10:30:00,9.8,9.8,9.77,9.77,13700.0,9.8,9.8,9.77,9.77,13700.0
2011-03-07 10:35:00,9.77,9.77,9.71,9.72,19400.0,9.77,9.77,9.71,9.72,19400.0
2011-03-07 10:40:00,9.71,9.72,9.65,9.67,41200.0,9.71,9.72,9.65,9.67,41200.0
2011-03-07 10:45:00,9.67,9.67,9.63,9.66,23400.0,9.67,9.67,9.63,9.66,23400.0
2011-03-07 10:50:00,9.67,9.73,9.67,9.72,93900.0,9.67,9.73,9.67,9.72,93900.0
2011-03-07 10:55:00,9.72,9.74,9.72,9.72,24700.0,9.72,9.74,9.72,9.72,24700.0
2011-03-07 11:00:00,9.72,9.73,9.66,9.66,78200.0,9.72,9.73,9.66,9.66,78200.0
2011-03-07 11:05:00,9.66,9.67,9.62,9.63,26500.0,9.66,9.67,9.62,9.63,26500.0
2011-03-07 11:10:00,9.63,9.64,9.62,9.62,16500.0,9.63,9.64,9.62,9.62,16500.0
2011-03-07 11:15:00,9.63,9.66,9.62,9.64,19500.0,9.63,9.66,9.62,9.64,19500.0
2011-03-07 11:20:00,9.64,9.65,9.64,9.65,3200.0,9.64,9.65,9.64,9.65,3200.0
2011-03-07 11:25:00,9.65,9.65,9.62,9.65,54800.0,9.65,9.65,9.62,9.65,54800.0
2011-03-07 11:30:00,9.65,9.65,9.63,9.63,109300.0,9.65,9.65,9.63,9.63,109300.0
2011-03-07 11:35:00,9.63,9.64,9.62,9.64,39200.0,9.63,9.64,9.62,9.64,39200.0
2011-03-07 11:40:00,9.64,9.64,9.6,9.61,26400.0,9.64,9.64,9.6,9.61,26400.0
2011-03-07 11:45:00,9.61,9.61,9.59,9.6,9800.0,9.61,9.61,9.59,9.6,9800.0
2011-03-07 11:50:00,9.59,9.6,9.58,9.6,25900.0,9.59,9.6,9.58,9.6,25900.0
2011-03-07 11:55:00,9.59,9.6,9.56,9.56,27000.0,9.59,9.6,9.56,9.56,27000.0
2011-03-07 12:00:00,9.57,9.59,9.54,9.54,52700.0,9.57,9.59,9.54,9.54,52700.0
2011-03-07 12:05:00,9.54,9.57,9.53,9.57,61000.0,9.54,9.57,9.53,9.57,61000.0
2011-03-07 12:10:00,9.57,9.57,9.54,9.55,47900.0,9.57,9.57,9.54,9.55,47900.0
2011-03-07 12:15:00,9.55,9.55,9.53,9.54,47500.0,9.55,9.55,9.53,9.54,47500.0
2011-03-07 12:20:00,9.54,9.54,9.5,9.5,52300.0,9.54,9.54,9.5,9.5,52300.0
2011-03-07 12:25:00,9.5,9.51,9.48,9.5,66100.0,9.5,9.51,9.48,9.5,66100.0
2011-03-07 12:30:00,9.49,9.52,9.49,9.5,63900.0,9.49,9.52,9.49,9.5,63900.0
2011-03-07 12:35:00,9.5,9.51,9.49,9.49,67700.0,9.5,9.51,9.49,9.49,67700.0
2011-03-07 12:40:00,9.5,9.5,9.48,9.49,29400.0,9.5,9.5,9.48,9.49,29400.0
2011-03-07 12:45:00,9.5,9.5,9.48,9.48,16100.0,9.5,9.5,9.48,9.48,16100.0
2011-03-07 12:50:00,9.48,9.48,9.43,9.47,222600.0,9.48,9.48,9.43,9.47,222600.0
2011-03-07 12:55:00,9.47,9.49,9.46,9.46,27600.0,9.47,9.49,9.46,9.46,27600.0
2011-03-07 13:00:00,9.47,9.48,9.44,9.44,61400.0,9.47,9.48,9.44,9.44,61400.0
2011-03-07 13:05:00,9.45,9.45,9.39,9.41,165600.0,9.45,9.45,9.39,9.41,165600.0
2011-03-07 13:10:00,9.4,9.41,9.38,9.39,69600.0,9.4,9.41,9.38,9.39,69600.0
2011-03-07 13:15:00,9.39,9.4,9.37,9.39,142200.0,9.39,9.4,9.37,9.39,142200.0
2011-03-07 13:20:00,9.39,9.39,9.35,9.39,105700.0,9.39,9.39,9.35,9.39,105700.0
2011-03-07 13:25:00,9.39,9.45,9.39,9.44,45100.0,9.39,9.45,9.39,9.44,45100.0
2011-03-07 13:30:00,9.44,9.44,9.35,9.39,186700.0,9.44,9.44,9.35,9.39,186700.0
2011-03-07 13:35:00,9.39,9.4,9.38,9.4,64700.0,9.39,9.4,9.38,9.4,64700.0
2011-03-07 13:40:00,9.4,9.41,9.39,9.39,38500.0,9.4,9.41,9.39,9.39,38500.0
2011-03-07 13:45:00,9.39,9.42,9.38,9.42,23000.0,9.39,9.42,9.38,9.42,23000.0
2011-03-07 13:50:00,9.42,9.42,9.39,9.39,109000.0,9.42,9.42,9.39,9.39,109000.0
2011-03-07 13:55:00,9.4,9.4,9.39,9.39,21000.0,9.4,9.4,9.39,9.39,21000.0
2011-03-07 14:00:00,9.4,9.4,9.39,9.4,27900.0,9.4,9.4,9.39,9.4,27900.0
2011-03-07 14:05:00,9.4,9.4,9.39,9.4,8100.0,9.4,9.4,9.39,9.4,8100.0
2011-03-07 14:10:00,9.39,9.4,9.36,9.36,56500.0,9.39,9.4,9.36,9.36,56500.0
2011-03-07 14:15:00,9.36,9.39,9.36,9.39,73400.0,9.36,9.39,9.36,9.39,73400.0
2011-03-07 14:20:00,9.39,9.4,9.39,9.4,58400.0,9.39,9.4,9.39,9.4,58400.0
2011-03-07 14:25:00,9.4,9.43,9.4,9.43,22600.0,9.4,9.43,9.4,9.43,22600.0
2011-03-07 14:30:00,9.42,9.42,9.41,9.42,15400.0,9.42,9.42,9.41,9.42,15400.0
2011-03-07 14:35:00,9.41,9.42,9.4,9.41,64500.0,9.41,9.42,9.4,9.41,64500.0
2011-03-07 14:40:00,9.4,9.41,9.38,9.4,53700.0,9.4,9.41,9.38,9.4,53700.0
2011-03-07 14:45:00,9.4,9.43,9.4,9.42,41100.0,9.4,9.43,9.4,9.42,41100.0
2011-03-07 14:50:00,9.43,9.43,9.41,9.41,12200.0,9.43,9.43,9.41,9.41,12200.0
2011-03-07 14:55:00,9.42,9.43,9.41,9.43,14000.0,9.42,9.43,9.41,9.43,14000.0
2011-03-07 15:00:00,9.42,9.44,9.42,9.43,34500.0,9.42,9.44,9.42,9.43,34500.0
2011-03-07 15:05:00,9.42,9.44,9.41,9.44,36800.0,9.42,9.44,9.41,9.44,36800.0
2011-03-07 15:10:00,9.44,9.45,9.43,9.44,17100.0,9.44,9.45,9.43,9.44,17100.0
2011-03-07 15:15:00,9.44,9.45,9.43,9.43,23600.0,9.44,9.45,9.43,9.43,23600.0
2011-03-07 15:20:00,9.44,9.44,9.42,9.42,36900.0,9.44,9.44,9.42,9.42,36900.0
2011-03-07 15:25:00,9.43,9.46,9.42,9.44,68500.0,9.43,9.46,9.42,9.44,68500.0
2011-03-07 15:30:00,9.44,9.45,9.41,9.45,97100.0,9.44,9.45,9.41,9.45,97100.0
2011-03-07 15:35:00,9.45,9.48,9.44,9.47,63000.0,9.45,9.48,9.44,9.47,63000.0
2011-03-07 15:40:00,9.48,9.49,9.46,9.49,97100.0,9.48,9.49,9.46,9.49,97100.0
2011-03-07 15:45:00,9.49,9.52,9.48,9.48,164200.0,9.49,9.52,9.48,9.48,164200.0
2011-03-07 15:50:00,9.49,9.49,9.41,9.44,226800.0,9.49,9.49,9.41,9.44,226800.0
2011-03-07 15:55:00,9.44,9.45,9.42,9.42,164500.0,9.44,9.45,9.42,9.42,164500.0
2011-03-08 09:30:00,9.46,9.53,9.46,9.49,42500.0,9.46,9.53,9.46,9.49,42500.0
2011-03-08 09:35:00,9.49,9.5,9.43,9.46,119800.0,9.49,9.5,9.43,9.46,119800.0
2011-03-08 09:40:00,9.47,9.5,9.46,9.48,40000.0,9.47,9.5,9.46,9.48,40000.0
2011-03-08 09:45:00,9.48,9.49,9.43,9.47,83700.0,9.48,9.49,9.43,9.47,83700.0
2011-03-08 09:50:00,9.47,9.52,9.47,9.47,30800.0,9.47,9.52,9.47,9.47,30800.0
2011-03-08 09:55:00,9.48,9.49,9.46,9.49,36100.0,9.48,9.49,9.46,9.49,36100.0
2011-03-08 10:00:00,9.5,9.54,9.49,9.53,36200.0,9.5,9.54,9.49,9.53,36200.0
2011-03-08 10:05:00,9.51,9.51,9.46,9.46,90800.0,9.51,9.51,9.46,9.46,90800.0
2011-03-08 10:10:00,9.45,9.51,9.45,9.49,30300.0,9.45,9.51,9.45,9.49,30300.0
2011-03-08 10:15:00,9.49,9.5,9.48,9.48,56200.0,9.49,9.5,9.48,9.48,56200.0
2011-03-08 10:20:00,9.48,9.51,9.48,9.5,22600.0,9.48,9.51,9.48,9.5,22600.0
2011-03-08 10:25:00,9.5,9.53,9.49,9.53,57500.0,9.5,9.53,9.49,9.53,57500.0
2011-03-08 10:30:00,9.54,9.58,9.54,9.58,21500.0,9.54,9.58,9.54,9.58,21500.0
2011-03-08 10:35:00,9.58,9.6,9.58,9.58,22800.0,9.58,9.6,9.58,9.58,22800.0
2011-03-08 10:40:00,9.59,9.6,9.53,9.55,21100.0,9.59,9.6,9.53,9.55,21100.0
2011-03-08 10:45:00,9.54,9.58,9.54,9.55,16800.0,9.54,9.58,9.54,9.55,16800.0
2011-03-08 10:50:00,9.55,9.6,9.55,9.6,7600.0,9.55,9.6,9.55,9.6,7600.0
2011-03-08 10:55:00,9.6,9.61,9.57,9.57,14200.0,9.6,9.61,9.57,9.57,14200.0
2011-03-08 11:00:00,9.58,9.6,9.58,9.6,6800.0,9.58,9.6,9.58,9.6,6800.0
2011-03-08 11:05:00,9.6,9.62,9.59,9.6,10500.0,9.6,9.62,9.59,9.6,10500.0
2011-03-08 11:10:00,9.6,9.6,9.58,9.59,7800.0,9.6,9.6,9.58,9.59,7800.0
2011-03-08 11:15:00,9.6,9.62,9.59,9.62,13100.0,9.6,9.62,9.59,9.62,13100.0
2011-03-08 11:20:00,9.62,9.66,9.6,9.64,40900.0,9.62,9.66,9.6,9.64,40900.0
2011-03-08 11:25:00,9.65,9.65,9.63,9.65,7600.0,9.65,9.65,9.63,9.65,7600.0
2011-03-08 11:30:00,9.65,9.66,9.64,9.66,9900.0,9.65,9.66,9.64,9.66,9900.0
2011-03-08 11:35:00,9.66,9.66,9.62,9.64,14700.0,9.66,9.66,9.62,9.64,14700.0
2011-03-08 11:40:00,9.64,9.64,9.63,9.63,4700.0,9.64,9.64,9.63,9.63,4700.0
2011-03-08 11:45:00,9.64,9.64,9.63,9.64,1700.0,9.64,9.64,9.63,9.64,1700.0
2011-03-08 11:50:00,9.64,9.64,9.61,9.62,44800.0,9.64,9.64,9.61,9.62,44800.0
2011-03-08 11:55:00,9.62,9.63,9.6,9.62,45000.0,9.62,9.63,9.6,9.62,45000.0
2011-03-08 12:00:00,9.62,9.63,9.61,9.62,17800.0,9.62,9.63,9.61,9.62,17800.0
2011-03-08 12:05:00,9.62,9.63,9.61,9.61,33300.0,9.62,9.63,9.61,9.61,33300.0
2011-03-08 12:10:00,9.62,9.65,9.61,9.63,26900.0,9.62,9.65,9.61,9.63,26900.0
2011-03-08 12:15:00,9.63,9.64,9.62,9.64,6800.0,9.63,9.64,9.62,9.64,6800.0
2011-03-08 12:20:00,9.64,9.67,9.64,9.66,32400.0,9.64,9.67,9.64,9.66,32400.0
2011-03-08 12:25:00,9.66,9.68,9.66,9.68,9900.0,9.66,9.68,9.66,9.68,9900.0
2011-03-08 12:30:00,9.68,9.68,9.65,9.66,8500.0,9.68,9.68,9.65,9.66,8500.0
2011-03-08 12:35:00,9.66,9.66,9.65,9.66,3100.0,9.66,9.66,9.65,9.66,3100.0
2011-03-08 12:40:00,9.66,9.66,9.65,9.66,6800.0,9.66,9.66,9.65,9.66,6800.0
2011-03-08 12:45:00,9.65,9.66,9.65,9.66,3800.0,9.65,9.66,9.65,9.66,3800.0
2011-03-08 12:50:00,9.66,9.66,9.65,9.66,900.0,9.66,9.66,9.65,9.66,900.0
2011-03-08 12:55:00,9.66,9.66,9.64,9.64,21200.0,9.66,9.66,9.64,9.64,21200.0
2011-03-08 13:00:00,9.63,9.65,9.63,9.65,7800.0,9.63,9.65,9.63,9.65,7800.0
2011-03-08 13:05:00,9.65,9.65,9.64,9.65,10900.0,9.65,9.65,9.64,9.65,10900.0
2011-03-08 13:10:00,9.65,9.65,9.64,9.65,7200.0,9.65,9.65,9.64,9.65,7200.0
2011-03-08 13:15:00,9.65,9.66,9.64,9.66,18000.0,9.65,9.66,9.64,9.66,18000.0
2011-03-08 13:20:00,9.66,9.66,9.65,9.66,9700.0,9.66,9.66,9.65,9.66,9700.0
2011-03-08 13:25:00,9.66,9.66,9.65,9.66,3200.0,9.66,9.66,9.65,9.66,3200.0
2011-03-08 13:30:00,9.66,9.68,9.66,9.68,31200.0,9.66,9.68,9.66,9.68,31200.0
2011-03-08 13:35:00,9.68,9.7,9.67,9.7,28900.0,9.68,9.7,9.67,9.7,28900.0
2011-03-08 13:40:00,9.7,9.7,9.69,9.69,6100.0,9.7,9.7,9.69,9.69,6100.0
2011-03-08 13:45:00,9.69,9.72,9.68,9.71,32300.0,9.69,9.72,9.68,9.71,32300.0
2011-03-08 13:50:00,9.71,9.71,9.7,9.7,16000.0,9.71,9.71,9.7,9.7,16000.0
2011-03-08 13:55:00,9.71,9.71,9.7,9.71,5700.0,9.71,9.71,9.7,9.71,5700.0
2011-03-08 14:00:00,9.71,9.71,9.66,9.66,27400.0,9.71,9.71,9.66,9.66,27400.0
2011-03-08 14:05:00,9.66,9.68,9.65,9.68,37900.0,9.66,9.68,9.65,9.68,37900.0
2011-03-08 14:10:00,9.68,9.69,9.67,9.69,13100.0,9.68,9.69,9.67,9.69,13100.0
2011-03-08 14:15:00,9.69,9.71,9.67,9.71,43400.0,9.69,9.71,9.67,9.71,43400.0
2011-03-08 14:20:00,9.72,9.72,9.67,9.68,32200.0,9.72,9.72,9.67,9.68,32200.0
2011-03-08 14:25:00,9.68,9.69,9.68,9.68,19900.0,9.68,9.69,9.68,9.68,19900.0
2011-03-08 14:30:00,9.69,9.69,9.66,9.67,22400.0,9.69,9.69,9.66,9.67,22400.0
2011-03-08 14:35:00,9.66,9.69,9.66,9.69,14000.0,9.66,9.69,9.66,9.69,14000.0
2011-03-08 14:40:00,9.69,9.72,9.68,9.72,22400.0,9.69,9.72,9.68,9.72,22400.0
2011-03-08 14:45:00,9.72,9.72,9.7,9.71,32200.0,9.72,9.72,9.7,9.71,32200.0
2011-03-08 14:50:00,9.71,9.72,9.7,9.71,20600.0,9.71,9.72,9.7,9.71,20600.0
2011-03-08 14:55:00,9.71,9.73,9.69,9.69,105400.0,9.71,9.73,9.69,9.69,105400.0
2011-03-08 15:00:00,9.69,9.7,9.68,9.7,22900.0,9.69,9.7,9.68,9.7,22900.0
2011-03-08 15:05:00,9.69,9.72,9.69,9.72,14500.0,9.69,9.72,9.69,9.72,14500.0
2011-03-08 15:10:00,9.72,9.81,9.72,9.8,355200.0,9.72,9.81,9.72,9.8,355200.0
2011-03-08 15:15:00,9.81,9.84,9.8,9.81,87300.0,9.81,9.84,9.8,9.81,87300.0
2011-03-08 15:20:00,9.81,9.82,9.8,9.81,46200.0,9.81,9.82,9.8,9.81,46200.0
2011-03-08 15:25:00,9.81,9.81,9.78,9.79,55800.0,9.81,9.81,9.78,9.79,55800.0
2011-03-08 15:30:00,9.78,9.8,9.78,9.79,54700.0,9.78,9.8,9.78,9.79,54700.0
2011-03-08 15:35:00,9.8,9.81,9.79,9.79,41400.0,9.8,9.81,9.79,9.79,41400.0
2011-03-08 15:40:00,9.8,9.8,9.79,9.79,53200.0,9.8,9.8,9.79,9.79,53200.0
2011-03-08 15:45:00,9.79,9.8,9.75,9.79,131500.0,9.79,9.8,9.75,9.79,131500.0
2011-03-08 15:50:00,9.78,9.81,9.78,9.79,117700.0,9.78,9.81,9.78,9.79,117700.0
2011-03-08 15:55:00,9.79,9.81,9.78,9.79,163300.0,9.79,9.81,9.78,9.79,163300.0
2011-03-09 09:30:00,9.78,9.83,9.77,9.81,46200.0,9.78,9.83,9.77,9.81,46200.0
2011-03-09 09:35:00,9.81,9.83,9.71,9.75,54200.0,9.81,9.83,9.71,9.75,54200.0
2011-03-09 09:40:00,9.75,9.81,9.71,9.79,80400.0,9.75,9.81,9.71,9.79,80400.0
2011-03-09 09:45:00,9.78,9.81,9.75,9.8,37200.0,9.78,9.81,9.75,9.8,37200.0
2011-03-09 09:50:00,9.8,9.81,9.78,9.78,62700.0,9.8,9.81,9.78,9.78,62700.0
2011-03-09 09:55:00,9.78,9.8,9.75,9.75,13900.0,9.78,9.8,9.75,9.75,13900.0
2011-03-09 10:00:00,9.75,9.78,9.72,9.74,43900.0,9.75,9.78,9.72,9.74,43900.0
2011-03-09 10:05:00,9.75,9.78,9.75,9.77,23000.0,9.75,9.78,9.75,9.77,23000.0
2011-03-09 10:10:00,9.77,9.78,9.76,9.77,26800.0,9.77,9.78,9.76,9.77,26800.0
2011-03-09 10:15:00,9.77,9.81,9.77,9.81,32600.0,9.77,9.81,9.77,9.81,32600.0
2011-03-09 10:20:00,9.81,9.85,9.81,9.84,18500.0,9.81,9.85,9.81,9.84,18500.0
2011-03-09 10:25:00,9.85,9.86,9.84,9.86,13100.0,9.85,9.86,9.84,9.86,13100.0
2011-03-09 10:30:00,9.85,9.88,9.85,9.87,33100.0,9.85,9.88,9.85,9.87,33100.0
2011-03-09 10:35:00,9.87,9.9,9.85,9.9,84400.0,9.87,9.9,9.85,9.9,84400.0
2011-03-09 10:40:00,9.89,9.92,9.87,9.9,73300.0,9.89,9.92,9.87,9.9,73300.0
2011-03-09 10:45:00,9.9,9.92,9.88,9.92,28800.0,9.9,9.92,9.88,9.92,28800.0
2011-03-09 10:50:00,9.92,9.92,9.83,9.83,76700.0,9.92,9.92,9.83,9.83,76700.0
2011-03-09 10:55:00,9.83,9.83,9.8,9.81,52000.0,9.83,9.83,9.8,9.81,52000.0
2011-03-09 11:00:00,9.8,9.8,9.77,9.8,21600.0,9.8,9.8,9.77,9.8,21600.0
2011-03-09 11:05:00,9.8,9.83,9.79,9.81,48000.0,9.8,9.83,9.79,9.81,48000.0
2011-03-09 11:10:00,9.81,9.83,9.8,9.81,19200.0,9.81,9.83,9.8,9.81,19200.0
2011-03-09 11:15:00,9.81,9.84,9.81,9.82,49400.0,9.81,9.84,9.81,9.82,49400.0
2011-03-09 11:20:00,9.82,9.85,9.8,9.8,37000.0,9.82,9.85,9.8,9.8,37000.0
2011-03-09 11:25:00,9.8,9.83,9.79,9.8,46500.0,9.8,9.83,9.79,9.8,46500.0
2011-03-09 11:30:00,9.79,9.79,9.75,9.78,27900.0,9.79,9.79,9.75,9.78,27900.0
2011-03-09 11:35:00,9.79,9.83,9.79,9.82,35700.0,9.79,9.83,9.79,9.82,35700.0
2011-03-09 11:40:00,9.82,9.82,9.79,9.79,17100.0,9.82,9.82,9.79,9.79,17100.0
2011-03-09 11:45:00,9.8,9.83,9.8,9.8,26900.0,9.8,9.83,9.8,9.8,26900.0
2011-03-09 11:50:00,9.8,9.82,9.78,9.79,50800.0,9.8,9.82,9.78,9.79,50800.0
2011-03-09 11:55:00,9.8,9.85,9.8,9.83,27500.0,9.8,9.85,9.8,9.83,27500.0
2011-03-09 12:00:00,9.83,9.86,9.82,9.82,23800.0,9.83,9.86,9.82,9.82,23800.0
2011-03-09 12:05:00,9.83,9.85,9.83,9.83,28300.0,9.83,9.85,9.83,9.83,28300.0
2011-03-09 12:10:00,9.83,9.84,9.83,9.84,1400.0,9.83,9.84,9.83,9.84,1400.0
2011-03-09 12:15:00,9.84,9.85,9.84,9.84,15000.0,9.84,9.85,9.84,9.84,15000.0
2011-03-09 12:20:00,9.84,9.87,9.83,9.87,38200.0,9.84,9.87,9.83,9.87,38200.0
2011-03-09 12:25:00,9.86,9.88,9.86,9.88,121800.0,9.86,9.88,9.86,9.88,121800.0
2011-03-09 12:30:00,9.88,9.89,9.88,9.88,14500.0,9.88,9.89,9.88,9.88,14500.0
2011-03-09 12:35:00,9.88,9.88,9.88,9.88,4400.0,9.88,9.88,9.88,9.88,4400.0
2011-03-09 12:40:00,9.88,9.89,9.88,9.88,48200.0,9.88,9.89,9.88,9.88,48200.0
2011-03-09 12:45:00,9.88,9.91,9.88,9.91,31200.0,9.88,9.91,9.88,9.91,31200.0
2011-03-09 12:50:00,9.91,9.93,9.87,9.9,30000.0,9.91,9.93,9.87,9.9,30000.0
2011-03-09 12:55:00,9.89,9.89,9.88,9.89,11200.0,9.89,9.89,9.88,9.89,11200.0
2011-03-09 13:00:00,9.89,9.9,9.88,9.88,12400.0,9.89,9.9,9.88,9.88,12400.0
2011-03-09 13:05:00,9.88,9.89,9.87,9.87,56400.0,9.88,9.89,9.87,9.87,56400.0
2011-03-09 13:10:00,9.87,9.88,9.87,9.87,7800.0,9.87,9.88,9.87,9.87,7800.0
2011-03-09 13:15:00,9.87,9.88,9.87,9.88,3000.0,9.87,9.88,9.87,9.88,3000.0
2011-03-09 13:20:00,9.88,9.89,9.88,9.89,32000.0,9.88,9.89,9.88,9.89,32000.0
2011-03-09 13:25:00,9.89,9.91,9.89,9.9,20100.0,9.89,9.91,9.89,9.9,20100.0
2011-03-09 13:30:00,9.9,9.91,9.87,9.88,14800.0,9.9,9.91,9.87,9.88,14800.0
2011-03-09 13:35:00,9.87,9.88,9.87,9.87,38100.0,9.87,9.88,9.87,9.87,38100.0
2011-03-09 13:40:00,9.87,9.89,9.86,9.86,33400.0,9.87,9.89,9.86,9.86,33400.0
2011-03-09 13:45:00,9.85,9.86,9.85,9.86,10500.0,9.85,9.86,9.85,9.86,10500.0
2011-03-09 13:50:00,9.86,9.89,9.85,9.88,78900.0,9.86,9.89,9.85,9.88,78900.0
2011-03-09 13:55:00,9.88,9.89,9.88,9.88,1900.0,9.88,9.89,9.88,9.88,1900.0
2011-03-09 14:00:00,9.88,9.91,9.88,9.91,22000.0,9.88,9.91,9.88,9.91,22000.0
2011-03-09 14:05:00,9.9,9.9,9.85,9.9,56000.0,9.9,9.9,9.85,9.9,56000.0
2011-03-09 14:10:00,9.9,9.91,9.88,9.91,29000.0,9.9,9.91,9.88,9.91,29000.0
2011-03-09 14:15:00,9.9,9.91,9.9,9.91,5800.0,9.9,9.91,9.9,9.91,5800.0
2011-03-09 14:20:00,9.91,9.91,9.89,9.89,8600.0,9.91,9.91,9.89,9.89,8600.0
2011-03-09 14:25:00,9.89,9.9,9.89,9.89,8100.0,9.89,9.9,9.89,9.89,8100.0
2011-03-09 14:30:00,9.88,9.89,9.87,9.88,51200.0,9.88,9.89,9.87,9.88,51200.0
2011-03-09 14:35:00,9.88,9.89,9.85,9.89,67200.0,9.88,9.89,9.85,9.89,67200.0
2011-03-09 14:40:00,9.89,9.89,9.86,9.89,69500.0,9.89,9.89,9.86,9.89,69500.0
2011-03-09 14:45:00,9.89,9.89,9.86,9.88,58700.0,9.89,9.89,9.86,9.88,58700.0
2011-03-09 14:50:00,9.88,9.9,9.88,9.89,22500.0,9.88,9.9,9.88,9.89,22500.0
2011-03-09 14:55:00,9.89,9.9,9.88,9.88,18700.0,9.89,9.9,9.88,9.88,18700.0
2011-03-09 15:00:00,9.89,9.89,9.88,9.88,9500.0,9.89,9.89,9.88,9.88,9500.0
2011-03-09 15:05:00,9.88,9.89,9.87,9.88,18500.0,9.88,9.89,9.87,9.88,18500.0
2011-03-09 15:10:00,9.88,9.9,9.87,9.87,36300.0,9.88,9.9,9.87,9.87,36300.0
2011-03-09 15:15:00,9.87,9.88,9.87,9.87,7200.0,9.87,9.88,9.87,9.87,7200.0
2011-03-09 15:20:00,9.88,9.89,9.87,9.88,25900.0,9.88,9.89,9.87,9.88,25900.0
2011-03-09 15:25:00,9.88,9.89,9.88,9.88,4400.0,9.88,9.89,9.88,9.88,4400.0
2011-03-09 15:30:00,9.88,9.89,9.86,9.86,29600.0,9.88,9.89,9.86,9.86,29600.0
2011-03-09 15:35:00,9.86,9.87,9.85,9.86,65900.0,9.86,9.87,9.85,9.86,65900.0
2011-03-09 15:40:00,9.86,9.87,9.85,9.86,32500.0,9.86,9.87,9.85,9.86,32500.0
2011-03-09 15:45:00,9.87,9.87,9.85,9.86,19900.0,9.87,9.87,9.85,9.86,19900.0
2011-03-09 15:50:00,9.86,9.89,9.85,9.87,111300.0,9.86,9.89,9.85,9.87,111300.0
2011-03-09 15:55:00,9.87,9.89,9.86,9.87,150200.0,9.87,9.89,9.86,9.87,150200.0
2011-03-10 09:30:00,9.81,9.83,9.67,9.69,56700.0,9.81,9.83,9.67,9.69,56700.0
2011-03-10 09:35:00,9.68,9.71,9.63,9.65,71700.0,9.68,9.71,9.63,9.65,71700.0
2011-03-10 09:40:00,9.68,9.69,9.58,9.68,67400.0,9.68,9.69,9.58,9.68,67400.0
2011-03-10 09:45:00,9.67,9.74,9.66,9.68,28600.0,9.67,9.74,9.66,9.68,28600.0
2011-03-10 09:50:00,9.69,9.71,9.66,9.68,19000.0,9.69,9.71,9.66,9.68,19000.0
2011-03-10 09:55:00,9.68,9.68,9.65,9.67,28200.0,9.68,9.68,9.65,9.67,28200.0
2011-03-10 10:00:00,9.67,9.67,9.62,9.65,87500.0,9.67,9.67,9.62,9.65,87500.0
2011-03-10 10:05:00,9.65,9.67,9.62,9.66,81500.0,9.65,9.67,9.62,9.66,81500.0
2011-03-10 10:10:00,9.65,9.69,9.63,9.68,68700.0,9.65,9.69,9.63,9.68,68700.0
2011-03-10 10:15:00,9.68,9.69,9.67,9.68,15400.0,9.68,9.69,9.67,9.68,15400.0
2011-03-10 10:20:00,9.68,9.72,9.68,9.71,28700.0,9.68,9.72,9.68,9.71,28700.0
2011-03-10 10:25:00,9.71,9.72,9.67,9.68,16000.0,9.71,9.72,9.67,9.68,16000.0
2011-03-10 10:30:00,9.67,9.7,9.65,9.68,53600.0,9.67,9.7,9.65,9.68,53600.0
2011-03-10 10:35:00,9.67,9.69,9.64,9.68,82000.0,9.67,9.69,9.64,9.68,82000.0
2011-03-10 10:40:00,9.68,9.72,9.67,9.7,62800.0,9.68,9.72,9.67,9.7,62800.0
2011-03-10 10:45:00,9.7,9.7,9.65,9.67,138900.0,9.7,9.7,9.65,9.67,138900.0
2011-03-10 10:50:00,9.68,9.7,9.65,9.69,81000.0,9.68,9.7,9.65,9.69,81000.0
2011-03-10 10:55:00,9.69,9.71,9.67,9.69,60800.0,9.69,9.71,9.67,9.69,60800.0
2011-03-10 11:00:00,9.69,9.71,9.69,9.69,23200.0,9.69,9.71,9.69,9.69,23200.0
2011-03-10 11:05:00,9.7,9.73,9.7,9.71,30800.0,9.7,9.73,9.7,9.71,30800.0
2011-03-10 11:10:00,9.71,9.71,9.68,9.69,8900.0,9.71,9.71,9.68,9.69,8900.0
2011-03-10 11:15:00,9.68,9.69,9.66,9.68,29000.0,9.68,9.69,9.66,9.68,29000.0
2011-03-10 11:20:00,9.69,9.7,9.67,9.67,17400.0,9.69,9.7,9.67,9.67,17400.0
2011-03-10 11:25:00,9.68,9.69,9.67,9.68,53400.0,9.68,9.69,9.67,9.68,53400.0
2011-03-10 11:30:00,9.68,9.7,9.67,9.69,30200.0,9.68,9.7,9.67,9.69,30200.0
2011-03-10 11:35:00,9.69,9.71,9.69,9.7,52200.0,9.69,9.71,9.69,9.7,52200.0
2011-03-10 11:40:00,9.7,9.71,9.69,9.71,48100.0,9.7,9.71,9.69,9.71,48100.0
2011-03-10 11:45:00,9.7,9.73,9.69,9.69,32000.0,9.7,9.73,9.69,9.69,32000.0
2011-03-10 11:50:00,9.7,9.73,9.7,9.73,35800.0,9.7,9.73,9.7,9.73,35800.0
2011-03-10 11:55:00,9.73,9.74,9.72,9.74,41200.0,9.73,9.74,9.72,9.74,41200.0
2011-03-10 12:00:00,9.74,9.75,9.73,9.73,38800.0,9.74,9.75,9.73,9.73,38800.0
2011-03-10 12:05:00,9.73,9.74,9.7,9.7,34000.0,9.73,9.74,9.7,9.7,34000.0
2011-03-10 12:10:00,9.71,9.72,9.7,9.71,38100.0,9.71,9.72,9.7,9.71,38100.0
2011-03-10 12:15:00,9.71,9.74,9.71,9.74,47100.0,9.71,9.74,9.71,9.74,47100.0
2011-03-10 12:20:00,9.74,9.78,9.74,9.75,74100.0,9.74,9.78,9.74,9.75,74100.0
2011-03-10 12:25:00,9.75,9.77,9.72,9.73,61200.0,9.75,9.77,9.72,9.73,61200.0
2011-03-10 12:30:00,9.75,9.75,9.71,9.72,75300.0,9.75,9.75,9.71,9.72,75300.0
2011-03-10 12:35:00,9.71,9.74,9.7,9.74,41700.0,9.71,9.74,9.7,9.74,41700.0
2011-03-10 12:40:00,9.75,9.75,9.72,9.74,42200.0,9.75,9.75,9.72,9.74,42200.0
2011-03-10 12:45:00,9.74,9.77,9.74,9.75,29500.0,9.74,9.77,9.74,9.75,29500.0
2011-03-10 12:50:00,9.75,9.83,9.75,9.83,61400.0,9.75,9.83,9.75,9.83,61400.0
2011-03-10 12:55:00,9.82,9.84,9.82,9.84,41600.0,9.82,9.84,9.82,9.84,41600.0
2011-03-10 13:00:00,9.84,9.86,9.82,9.82,97900.0,9.84,9.86,9.82,9.82,97900.0
2011-03-10 13:05:00,9.82,9.82,9.81,9.82,88100.0,9.82,9.82,9.81,9.82,88100.0
2011-03-10 13:10:00,9.82,9.82,9.81,9.82,45300.0,9.82,9.82,9.81,9.82,45300.0
2011-03-10 13:15:00,9.82,9.84,9.82,9.83,10700.0,9.82,9.84,9.82,9.83,10700.0
2011-03-10 13:20:00,9.84,9.84,9.83,9.83,15300.0,9.84,9.84,9.83,9.83,15300.0
2011-03-10 13:25:00,9.84,9.84,9.76,9.77,80200.0,9.84,9.84,9.76,9.77,80200.0
2011-03-10 13:30:00,9.77,9.77,9.7,9.71,64200.0,9.77,9.77,9.7,9.71,64200.0
2011-03-10 13:35:00,9.71,9.74,9.69,9.69,76500.0,9.71,9.74,9.69,9.69,76500.0
2011-03-10 13:40:00,9.69,9.73,9.69,9.7,50400.0,9.69,9.73,9.69,9.7,50400.0
2011-03-10 13:45:00,9.7,9.72,9.69,9.72,45800.0,9.7,9.72,9.69,9.72,45800.0
2011-03-10 13:50:00,9.73,9.74,9.7,9.7,21600.0,9.73,9.74,9.7,9.7,21600.0
2011-03-10 13:55:00,9.7,9.73,9.7,9.72,20700.0,9.7,9.73,9.7,9.72,20700.0
2011-03-10 14:00:00,9.72,9.73,9.7,9.7,55200.0,9.72,9.73,9.7,9.7,55200.0
2011-03-10 14:05:00,9.7,9.72,9.69,9.72,26600.0,9.7,9.72,9.69,9.72,26600.0
2011-03-10 14:10:00,9.71,9.74,9.71,9.71,31300.0,9.71,9.74,9.71,9.71,31300.0
2011-03-10 14:15:00,9.71,9.72,9.69,9.72,63200.0,9.71,9.72,9.69,9.72,63200.0
2011-03-10 14:20:00,9.72,9.72,9.69,9.69,57300.0,9.72,9.72,9.69,9.69,57300.0
2011-03-10 14:25:00,9.69,9.7,9.67,9.67,23000.0,9.69,9.7,9.67,9.67,23000.0
2011-03-10 14:30:00,9.67,9.69,9.66,9.67,27200.0,9.67,9.69,9.66,9.67,27200.0
2011-03-10 14:35:00,9.68,9.7,9.67,9.67,38500.0,9.68,9.7,9.67,9.67,38500.0
2011-03-10 14:40:00,9.67,9.69,9.67,9.68,29400.0,9.67,9.69,9.67,9.68,29400.0
2011-03-10 14:45:00,9.67,9.68,9.67,9.67,10000.0,9.67,9.68,9.67,9.67,10000.0
2011-03-10 14:50:00,9.68,9.68,9.66,9.66,28700.0,9.68,9.68,9.66,9.66,28700.0
2011-03-10 14:55:00,9.66,9.68,9.66,9.67,29200.0,9.66,9.68,9.66,9.67,29200.0
2011-03-10 15:00:00,9.67,9.67,9.63,9.64,54100.0,9.67,9.67,9.63,9.64,54100.0
2011-03-10 15:05:00,9.65,9.66,9.63,9.66,47700.0,9.65,9.66,9.63,9.66,47700.0
2011-03-10 15:10:00,9.65,9.65,9.62,9.63,30400.0,9.65,9.65,9.62,9.63,30400.0
2011-03-10 15:15:00,9.63,9.63,9.59,9.59,51200.0,9.63,9.63,9.59,9.59,51200.0
2011-03-10 15:20:00,9.6,9.6,9.59,9.59,22400.0,9.6,9.6,9.59,9.59,22400.0
2011-03-10 15:25:00,9.6,9.6,9.57,9.58,41000.0,9.6,9.6,9.57,9.58,41000.0
2011-03-10 15:30:00,9.59,9.59,9.56,9.56,44100.0,9.59,9.59,9.56,9.56,44100.0
2011-03-10 15:35:00,9.56,9.59,9.56,9.59,40000.0,9.56,9.59,9.56,9.59,40000.0
2011-03-10 15:40:00,9.58,9.65,9.58,9.64,62600.0,9.58,9.65,9.58,9.64,62600.0
2011-03-10 15:45:00,9.64,9.64,9.59,9.62,65400.0,9.64,9.64,9.59,9.62,65400.0
2011-03-10 15:50:00,9.62,9.62,9.59,9.59,50300.0,9.62,9.62,9.59,9.59,50300.0
2011-03-10 15:55:00,9.59,9.61,9.58,9.58,160000.0,9.59,9.61,9.58,9.58,160000.0
2011-03-11 09:30:00,9.39,9.54,9.37,9.53,72900.0,9.39,9.54,9.37,9.53,72900.0
2011-03-11 09:35:00,9.55,9.57,9.5,9.54,35100.0,9.55,9.57,9.5,9.54,35100.0
2011-03-11 09:40:00,9.55,9.56,9.53,9.55,23900.0,9.55,9.56,9.53,9.55,23900.0
2011-03-11 09:45:00,9.55,9.55,9.47,9.49,47700.0,9.55,9.55,9.47,9.49,47700.0
2011-03-11 09:50:00,9.49,9.52,9.47,9.5,29800.0,9.49,9.52,9.47,9.5,29800.0
2011-03-11 09:55:00,9.48,9.52,9.46,9.51,53100.0,9.48,9.52,9.46,9.51,53100.0
2011-03-11 10:00:00,9.5,9.51,9.47,9.47,9800.0,9.5,9.51,9.47,9.47,9800.0
2011-03-11 10:05:00,9.47,9.48,9.45,9.46,30300.0,9.47,9.48,9.45,9.46,30300.0
2011-03-11 10:10:00,9.46,9.49,9.46,9.49,38600.0,9.46,9.49,9.46,9.49,38600.0
2011-03-11 10:15:00,9.49,9.51,9.47,9.5,35000.0,9.49,9.51,9.47,9.5,35000.0
2011-03-11 10:20:00,9.5,9.51,9.49,9.5,33700.0,9.5,9.51,9.49,9.5,33700.0
2011-03-11 10:25:00,9.51,9.51,9.47,9.48,20500.0,9.51,9.51,9.47,9.48,20500.0
2011-03-11 10:30:00,9.47,9.49,9.42,9.42,34500.0,9.47,9.49,9.42,9.42,34500.0
2011-03-11 10:35:00,9.43,9.45,9.42,9.43,26600.0,9.43,9.45,9.42,9.43,26600.0
2011-03-11 10:40:00,9.44,9.44,9.41,9.41,7600.0,9.44,9.44,9.41,9.41,7600.0
2011-03-11 10:45:00,9.41,9.45,9.41,9.44,68200.0,9.41,9.45,9.41,9.44,68200.0
2011-03-11 10:50:00,9.44,9.45,9.38,9.41,63600.0,9.44,9.45,9.38,9.41,63600.0
2011-03-11 10:55:00,9.42,9.42,9.39,9.4,21600.0,9.42,9.42,9.39,9.4,21600.0
2011-03-11 11:00:00,9.41,9.46,9.4,9.43,53100.0,9.41,9.46,9.4,9.43,53100.0
2011-03-11 11:05:00,9.44,9.44,9.42,9.44,32200.0,9.44,9.44,9.42,9.44,32200.0
2011-03-11 11:10:00,9.44,9.45,9.43,9.43,19000.0,9.44,9.45,9.43,9.43,19000.0
2011-03-11 11:15:00,9.44,9.46,9.43,9.46,30700.0,9.44,9.46,9.43,9.46,30700.0
2011-03-11 11:20:00,9.46,9.51,9.45,9.51,12800.0,9.46,9.51,9.45,9.51,12800.0
2011-03-11 11:25:00,9.5,9.52,9.5,9.51,7800.0,9.5,9.52,9.5,9.51,7800.0
2011-03-11 11:30:00,9.51,9.52,9.51,9.51,2400.0,9.51,9.52,9.51,9.51,2400.0
2011-03-11 11:35:00,9.52,9.54,9.49,9.53,30900.0,9.52,9.54,9.49,9.53,30900.0
2011-03-11 11:40:00,9.52,9.54,9.52,9.53,15500.0,9.52,9.54,9.52,9.53,15500.0
2011-03-11 11:45:00,9.54,9.56,9.54,9.54,11600.0,9.54,9.56,9.54,9.54,11600.0
2011-03-11 11:50:00,9.54,9.55,9.54,9.54,11600.0,9.54,9.55,9.54,9.54,11600.0
2011-03-11 11:55:00,9.55,9.58,9.54,9.56,13300.0,9.55,9.58,9.54,9.56,13300.0
2011-03-11 12:00:00,9.56,9.59,9.55,9.57,23000.0,9.56,9.59,9.55,9.57,23000.0
2011-03-11 12:05:00,9.57,9.59,9.54,9.54,55000.0,9.57,9.59,9.54,9.54,55000.0
2011-03-11 12:10:00,9.54,9.55,9.5,9.5,59400.0,9.54,9.55,9.5,9.5,59400.0
2011-03-11 12:15:00,9.5,9.51,9.5,9.51,6200.0,9.5,9.51,9.5,9.51,6200.0
2011-03-11 12:20:00,9.52,9.56,9.52,9.55,15900.0,9.52,9.56,9.52,9.55,15900.0
2011-03-11 12:25:00,9.55,9.56,9.54,9.54,12400.0,9.55,9.56,9.54,9.54,12400.0
2011-03-11 12:30:00,9.54,9.54,9.53,9.53,3000.0,9.54,9.54,9.53,9.53,3000.0
2011-03-11 12:35:00,9.53,9.55,9.52,9.52,43000.0,9.53,9.55,9.52,9.52,43000.0
2011-03-11 12:40:00,9.52,9.52,9.51,9.51,5400.0,9.52,9.52,9.51,9.51,5400.0
2011-03-11 12:45:00,9.51,9.53,9.51,9.51,21700.0,9.51,9.53,9.51,9.51,21700.0
2011-03-11 12:50:00,9.51,9.53,9.51,9.52,4800.0,9.51,9.53,9.51,9.52,4800.0
2011-03-11 12:55:00,9.53,9.53,9.51,9.51,18800.0,9.53,9.53,9.51,9.51,18800.0
2011-03-11 13:00:00,9.51,9.52,9.51,9.52,1900.0,9.51,9.52,9.51,9.52,1900.0
2011-03-11 13:05:00,9.52,9.52,9.51,9.51,800.0,9.52,9.52,9.51,9.51,800.0
2011-03-11 13:10:00,9.52,9.52,9.48,9.48,52900.0,9.52,9.52,9.48,9.48,52900.0
2011-03-11 13:15:00,9.48,9.49,9.47,9.49,17000.0,9.48,9.49,9.47,9.49,17000.0
2011-03-11 13:20:00,9.48,9.5,9.48,9.49,10200.0,9.48,9.5,9.48,9.49,10200.0
2011-03-11 13:25:00,9.5,9.52,9.49,9.52,5600.0,9.5,9.52,9.49,9.52,5600.0
2011-03-11 13:30:00,9.51,9.52,9.51,9.52,1000.0,9.51,9.52,9.51,9.52,1000.0
2011-03-11 13:35:00,9.52,9.52,9.5,9.5,5100.0,9.52,9.52,9.5,9.5,5100.0
2011-03-11 13:40:00,9.5,9.51,9.5,9.5,4700.0,9.5,9.51,9.5,9.5,4700.0
2011-03-11 13:45:00,9.51,9.53,9.5,9.51,14300.0,9.51,9.53,9.5,9.51,14300.0
2011-03-11 13:50:00,9.51,9.53,9.51,9.51,13500.0,9.51,9.53,9.51,9.51,13500.0
2011-03-11 13:55:00,9.51,9.52,9.5,9.5,5600.0,9.51,9.52,9.5,9.5,5600.0
2011-03-11 14:00:00,9.5,9.51,9.49,9.49,8000.0,9.5,9.51,9.49,9.49,8000.0
2011-03-11 14:05:00,9.49,9.51,9.49,9.5,16300.0,9.49,9.51,9.49,9.5,16300.0
2011-03-11 14:10:00,9.51,9.51,9.49,9.5,15700.0,9.51,9.51,9.49,9.5,15700.0
2011-03-11 14:15:00,9.5,9.52,9.5,9.51,8100.0,9.5,9.52,9.5,9.51,8100.0
2011-03-11 14:20:00,9.52,9.52,9.49,9.51,16900.0,9.52,9.52,9.49,9.51,16900.0
2011-03-11 14:25:00,9.51,9.52,9.5,9.5,17500.0,9.51,9.52,9.5,9.5,17500.0
2011-03-11 14:30:00,9.51,9.51,9.5,9.5,2100.0,9.51,9.51,9.5,9.5,2100.0
2011-03-11 14:35:00,9.5,9.51,9.49,9.5,17000.0,9.5,9.51,9.49,9.5,17000.0
2011-03-11 14:40:00,9.49,9.5,9.49,9.5,5200.0,9.49,9.5,9.49,9.5,5200.0
2011-03-11 14:45:00,9.5,9.5,9.48,9.48,26300.0,9.5,9.5,9.48,9.48,26300.0
2011-03-11 14:50:00,9.49,9.49,9.48,9.48,14400.0,9.49,9.49,9.48,9.48,14400.0
2011-03-11 14:55:00,9.48,9.48,9.47,9.47,11900.0,9.48,9.48,9.47,9.47,11900.0
2011-03-11 15:00:00,9.48,9.49,9.47,9.49,20500.0,9.48,9.49,9.47,9.49,20500.0
2011-03-11 15:05:00,9.49,9.5,9.48,9.5,29600.0,9.49,9.5,9.48,9.5,29600.0
2011-03-11 15:10:00,9.49,9.5,9.49,9.5,7300.0,9.49,9.5,9.49,9.5,7300.0
2011-03-11 15:15:00,9.5,9.51,9.49,9.49,43000.0,9.5,9.51,9.49,9.49,43000.0
2011-03-11 15:20:00,9.5,9.51,9.49,9.51,35500.0,9.5,9.51,9.49,9.51,35500.0
2011-03-11 15:25:00,9.51,9.52,9.5,9.5,53000.0,9.51,9.52,9.5,9.5,53000.0
2011-03-11 15:30:00,9.5,9.52,9.46,9.46,93000.0,9.5,9.52,9.46,9.46,93000.0
2011-03-11 15:35:00,9.46,9.48,9.46,9.48,30600.0,9.46,9.48,9.46,9.48,30600.0
2011-03-11 15:40:00,9.48,9.49,9.47,9.48,31000.0,9.48,9.49,9.47,9.48,31000.0
2011-03-11 15:45:00,9.49,9.49,9.48,9.49,25400.0,9.49,9.49,9.48,9.49,25400.0
2011-03-11 15:50:00,9.49,9.51,9.49,9.51,66300.0,9.49,9.51,9.49,9.51,66300.0
2011-03-11 15:55:00,9.51,9.51,9.45,9.46,146400.0,9.51,9.51,9.45,9.46,146400.0
2011-03-14 09:30:00,9.4,9.43,9.37,9.43,16100.0,9.4,9.43,9.37,9.43,16100.0
2011-03-14 09:35:00,9.43,9.51,9.42,9.49,33700.0,9.43,9.51,9.42,9.49,33700.0
2011-03-14 09:40:00,9.5,9.53,9.47,9.48,65100.0,9.5,9.53,9.47,9.48,65100.0
2011-03-14 09:45:00,9.49,9.53,9.46,9.51,27000.0,9.49,9.53,9.46,9.51,27000.0
2011-03-14 09:50:00,9.52,9.57,9.51,9.55,37600.0,9.52,9.57,9.51,9.55,37600.0
2011-03-14 09:55:00,9.55,9.59,9.52,9.58,18600.0,9.55,9.59,9.52,9.58,18600.0
2011-03-14 10:00:00,9.57,9.61,9.57,9.6,10900.0,9.57,9.61,9.57,9.6,10900.0
2011-03-14 10:05:00,9.61,9.61,9.56,9.56,82300.0,9.61,9.61,9.56,9.56,82300.0
2011-03-14 10:10:00,9.57,9.58,9.56,9.58,31600.0,9.57,9.58,9.56,9.58,31600.0
2011-03-14 10:15:00,9.58,9.59,9.57,9.57,48700.0,9.58,9.59,9.57,9.57,48700.0
2011-03-14 10:20:00,9.57,9.6,9.57,9.58,28900.0,9.57,9.6,9.57,9.58,28900.0
2011-03-14 10:25:00,9.58,9.62,9.58,9.6,38200.0,9.58,9.62,9.58,9.6,38200.0
2011-03-14 10:30:00,9.59,9.6,9.56,9.57,41100.0,9.59,9.6,9.56,9.57,41100.0
2011-03-14 10:35:00,9.57,9.58,9.56,9.58,42800.0,9.57,9.58,9.56,9.58,42800.0
2011-03-14 10:40:00,9.58,9.58,9.56,9.57,48100.0,9.58,9.58,9.56,9.57,48100.0
2011-03-14 10:45:00,9.57,9.59,9.56,9.58,17000.0,9.57,9.59,9.56,9.58,17000.0
2011-03-14 10:50:00,9.59,9.6,9.57,9.57,27300.0,9.59,9.6,9.57,9.57,27300.0
2011-03-14 10:55:00,9.57,9.57,9.55,9.55,76800.0,9.57,9.57,9.55,9.55,76800.0
2011-03-14 11:00:00,9.55,9.55,9.51,9.53,81100.0,9.55,9.55,9.51,9.53,81100.0
2011-03-14 11:05:00,9.52,9.52,9.49,9.49,8500.0,9.52,9.52,9.49,9.49,8500.0
2011-03-14 11:10:00,9.49,9.5,9.43,9.47,57900.0,9.49,9.5,9.43,9.47,57900.0
2011-03-14 11:15:00,9.47,9.47,9.44,9.45,24400.0,9.47,9.47,9.44,9.45,24400.0
2011-03-14 11:20:00,9.46,9.47,9.46,9.47,15900.0,9.46,9.47,9.46,9.47,15900.0
2011-03-14 11:25:00,9.46,9.49,9.46,9.47,19700.0,9.46,9.49,9.46,9.47,19700.0
2011-03-14 11:30:00,9.47,9.48,9.46,9.47,63000.0,9.47,9.48,9.46,9.47,63000.0
2011-03-14 11:35:00,9.48,9.51,9.47,9.51,39400.0,9.48,9.51,9.47,9.51,39400.0
2011-03-14 11:40:00,9.5,9.53,9.5,9.53,25300.0,9.5,9.53,9.5,9.53,25300.0
2011-03-14 11:45:00,9.53,9.54,9.52,9.52,34000.0,9.53,9.54,9.52,9.52,34000.0
2011-03-14 11:50:00,9.52,9.53,9.52,9.52,34000.0,9.52,9.53,9.52,9.52,34000.0
2011-03-14 11:55:00,9.53,9.55,9.52,9.54,28400.0,9.53,9.55,9.52,9.54,28400.0
2011-03-14 12:00:00,9.54,9.56,9.54,9.54,41500.0,9.54,9.56,9.54,9.54,41500.0
2011-03-14 12:05:00,9.54,9.54,9.54,9.54,6000.0,9.54,9.54,9.54,9.54,6000.0
2011-03-14 12:10:00,9.54,9.55,9.54,9.55,3900.0,9.54,9.55,9.54,9.55,3900.0
2011-03-14 12:15:00,9.54,9.54,9.52,9.54,116300.0,9.54,9.54,9.52,9.54,116300.0
2011-03-14 12:20:00,9.54,9.55,9.54,9.55,15900.0,9.54,9.55,9.54,9.55,15900.0
2011-03-14 12:25:00,9.54,9.55,9.54,9.54,10900.0,9.54,9.55,9.54,9.54,10900.0
2011-03-14 12:30:00,9.54,9.55,9.53,9.54,24300.0,9.54,9.55,9.53,9.54,24300.0
2011-03-14 12:35:00,9.53,9.54,9.49,9.49,16900.0,9.53,9.54,9.49,9.49,16900.0
2011-03-14 12:40:00,9.49,9.53,9.49,9.52,69700.0,9.49,9.53,9.49,9.52,69700.0
2011-03-14 12:45:00,9.52,9.54,9.52,9.54,30500.0,9.52,9.54,9.52,9.54,30500.0
2011-03-14 12:50:00,9.54,9.55,9.53,9.54,17300.0,9.54,9.55,9.53,9.54,17300.0
2011-03-14 12:55:00,9.54,9.56,9.54,9.56,9300.0,9.54,9.56,9.54,9.56,9300.0
2011-03-14 13:00:00,9.55,9.57,9.55,9.57,66200.0,9.55,9.57,9.55,9.57,66200.0
2011-03-14 13:05:00,9.57,9.58,9.57,9.57,19200.0,9.57,9.58,9.57,9.57,19200.0
2011-03-14 13:10:00,9.57,9.6,9.57,9.59,69600.0,9.57,9.6,9.57,9.59,69600.0
2011-03-14 13:15:00,9.59,9.59,9.58,9.58,25000.0,9.59,9.59,9.58,9.58,25000.0
2011-03-14 13:20:00,9.58,9.59,9.57,9.57,8200.0,9.58,9.59,9.57,9.57,8200.0
2011-03-14 13:25:00,9.57,9.58,9.56,9.56,12700.0,9.57,9.58,9.56,9.56,12700.0
2011-03-14 13:30:00,9.56,9.57,9.54,9.54,25400.0,9.56,9.57,9.54,9.54,25400.0
2011-03-14 13:35:00,9.54,9.54,9.51,9.51,15800.0,9.54,9.54,9.51,9.51,15800.0
2011-03-14 13:40:00,9.51,9.52,9.5,9.52,30500.0,9.51,9.52,9.5,9.52,30500.0
2011-03-14 13:45:00,9.52,9.52,9.51,9.51,11000.0,9.52,9.52,9.51,9.51,11000.0
2011-03-14 13:50:00,9.52,9.56,9.51,9.54,20500.0,9.52,9.56,9.51,9.54,20500.0
2011-03-14 13:55:00,9.55,9.57,9.54,9.55,62000.0,9.55,9.57,9.54,9.55,62000.0
2011-03-14 14:00:00,9.55,9.55,9.54,9.54,16000.0,9.55,9.55,9.54,9.54,16000.0
2011-03-14 14:05:00,9.55,9.59,9.54,9.59,33600.0,9.55,9.59,9.54,9.59,33600.0
2011-03-14 14:10:00,9.58,9.58,9.55,9.56,30900.0,9.58,9.58,9.55,9.56,30900.0
2011-03-14 14:15:00,9.56,9.58,9.56,9.56,30600.0,9.56,9.58,9.56,9.56,30600.0
2011-03-14 14:20:00,9.56,9.6,9.56,9.59,23400.0,9.56,9.6,9.56,9.59,23400.0
2011-03-14 14:25:00,9.59,9.6,9.56,9.58,49700.0,9.59,9.6,9.56,9.58,49700.0
2011-03-14 14:30:00,9.57,9.58,9.53,9.55,54600.0,9.57,9.58,9.53,9.55,54600.0
2011-03-14 14:35:00,9.55,9.56,9.54,9.55,31000.0,9.55,9.56,9.54,9.55,31000.0
2011-03-14 14:40:00,9.54,9.55,9.54,9.55,6700.0,9.54,9.55,9.54,9.55,6700.0
2011-03-14 14:45:00,9.54,9.55,9.54,9.55,10900.0,9.54,9.55,9.54,9.55,10900.0
2011-03-14 14:50:00,9.55,9.55,9.51,9.53,77700.0,9.55,9.55,9.51,9.53,77700.0
2011-03-14 14:55:00,9.53,9.55,9.53,9.53,30500.0,9.53,9.55,9.53,9.53,30500.0
2011-03-14 15:00:00,9.53,9.54,9.52,9.52,40800.0,9.53,9.54,9.52,9.52,40800.0
2011-03-14 15:05:00,9.53,9.55,9.53,9.55,40100.0,9.53,9.55,9.53,9.55,40100.0
2011-03-14 15:10:00,9.55,9.58,9.55,9.57,32100.0,9.55,9.58,9.55,9.57,32100.0
2011-03-14 15:15:00,9.57,9.58,9.56,9.57,18100.0,9.57,9.58,9.56,9.57,18100.0
2011-03-14 15:20:00,9.56,9.58,9.56,9.57,16000.0,9.56,9.58,9.56,9.57,16000.0
2011-03-14 15:25:00,9.58,9.59,9.56,9.58,49000.0,9.58,9.59,9.56,9.58,49000.0
2011-03-14 15:30:00,9.59,9.59,9.56,9.56,54800.0,9.59,9.59,9.56,9.56,54800.0
2011-03-14 15:35:00,9.56,9.58,9.56,9.57,26000.0,9.56,9.58,9.56,9.57,26000.0
2011-03-14 15:40:00,9.58,9.61,9.57,9.61,33000.0,9.58,9.61,9.57,9.61,33000.0
2011-03-14 15:45:00,9.61,9.63,9.6,9.63,52800.0,9.61,9.63,9.6,9.63,52800.0
2011-03-14 15:50:00,9.62,9.64,9.62,9.62,100600.0,9.62,9.64,9.62,9.62,100600.0
2011-03-14 15:55:00,9.62,9.63,9.61,9.62,80500.0,9.62,9.63,9.61,9.62,80500.0
2011-03-15 09:30:00,9.19,9.24,9.14,9.2,162300.0,9.19,9.24,9.14,9.2,162300.0
2011-03-15 09:35:00,9.21,9.29,9.2,9.27,89000.0,9.21,9.29,9.2,9.27,89000.0
2011-03-15 09:40:00,9.26,9.41,9.25,9.36,179700.0,9.26,9.41,9.25,9.36,179700.0
2011-03-15 09:45:00,9.35,9.38,9.35,9.38,50600.0,9.35,9.38,9.35,9.38,50600.0
2011-03-15 09:50:00,9.39,9.4,9.37,9.39,56800.0,9.39,9.4,9.37,9.39,56800.0
2011-03-15 09:55:00,9.39,9.4,9.36,9.37,175600.0,9.39,9.4,9.36,9.37,175600.0
2011-03-15 10:00:00,9.38,9.43,9.37,9.43,84900.0,9.38,9.43,9.37,9.43,84900.0
2011-03-15 10:05:00,9.43,9.46,9.39,9.46,68600.0,9.43,9.46,9.39,9.46,68600.0
2011-03-15 10:10:00,9.45,9.46,9.41,9.44,39800.0,9.45,9.46,9.41,9.44,39800.0
2011-03-15 10:15:00,9.43,9.45,9.41,9.41,57000.0,9.43,9.45,9.41,9.41,57000.0
2011-03-15 10:20:00,9.41,9.44,9.4,9.43,52800.0,9.41,9.44,9.4,9.43,52800.0
2011-03-15 10:25:00,9.42,9.44,9.41,9.44,24000.0,9.42,9.44,9.41,9.44,24000.0
2011-03-15 10:30:00,9.44,9.47,9.42,9.42,138900.0,9.44,9.47,9.42,9.42,138900.0
2011-03-15 10:35:00,9.42,9.43,9.4,9.41,19800.0,9.42,9.43,9.4,9.41,19800.0
2011-03-15 10:40:00,9.4,9.42,9.4,9.41,27600.0,9.4,9.42,9.4,9.41,27600.0
2011-03-15 10:45:00,9.4,9.41,9.39,9.4,40400.0,9.4,9.41,9.39,9.4,40400.0
2011-03-15 10:50:00,9.4,9.41,9.4,9.41,7800.0,9.4,9.41,9.4,9.41,7800.0
2011-03-15 10:55:00,9.41,9.42,9.39,9.42,69600.0,9.41,9.42,9.39,9.42,69600.0
2011-03-15 11:00:00,9.41,9.42,9.4,9.41,25500.0,9.41,9.42,9.4,9.41,25500.0
2011-03-15 11:05:00,9.4,9.41,9.4,9.41,10800.0,9.4,9.41,9.4,9.41,10800.0
2011-03-15 11:10:00,9.41,9.41,9.4,9.4,3800.0,9.41,9.41,9.4,9.4,3800.0
2011-03-15 11:15:00,9.41,9.42,9.4,9.42,17000.0,9.41,9.42,9.4,9.42,17000.0
2011-03-15 11:20:00,9.41,9.43,9.4,9.42,42600.0,9.41,9.43,9.4,9.42,42600.0
2011-03-15 11:25:00,9.41,9.45,9.41,9.44,32400.0,9.41,9.45,9.41,9.44,32400.0
2011-03-15 11:30:00,9.44,9.45,9.44,9.44,11600.0,9.44,9.45,9.44,9.44,11600.0
2011-03-15 11:35:00,9.44,9.47,9.44,9.47,24300.0,9.44,9.47,9.44,9.47,24300.0
2011-03-15 11:40:00,9.47,9.49,9.47,9.49,15500.0,9.47,9.49,9.47,9.49,15500.0
2011-03-15 11:45:00,9.49,9.5,9.46,9.46,16000.0,9.49,9.5,9.46,9.46,16000.0
2011-03-15 11:50:00,9.46,9.46,9.44,9.45,22400.0,9.46,9.46,9.44,9.45,22400.0
2011-03-15 11:55:00,9.45,9.48,9.45,9.46,33700.0,9.45,9.48,9.45,9.46,33700.0
2011-03-15 12:00:00,9.46,9.47,9.45,9.46,25900.0,9.46,9.47,9.45,9.46,25900.0
2011-03-15 12:05:00,9.46,9.47,9.46,9.47,3800.0,9.46,9.47,9.46,9.47,3800.0
2011-03-15 12:10:00,9.47,9.48,9.45,9.48,35900.0,9.47,9.48,9.45,9.48,35900.0
2011-03-15 12:15:00,9.47,9.47,9.44,9.45,9600.0,9.47,9.47,9.44,9.45,9600.0
2011-03-15 12:20:00,9.44,9.45,9.43,9.44,20100.0,9.44,9.45,9.43,9.44,20100.0
2011-03-15 12:25:00,9.44,9.46,9.44,9.46,15700.0,9.44,9.46,9.44,9.46,15700.0
2011-03-15 12:30:00,9.46,9.46,9.43,9.43,13400.0,9.46,9.46,9.43,9.43,13400.0
2011-03-15 12:35:00,9.43,9.45,9.42,9.43,24200.0,9.43,9.45,9.42,9.43,24200.0
2011-03-15 12:40:00,9.42,9.42,9.4,9.4,13200.0,9.42,9.42,9.4,9.4,13200.0
2011-03-15 12:45:00,9.4,9.4,9.38,9.4,28700.0,9.4,9.4,9.38,9.4,28700.0
2011-03-15 12:50:00,9.4,9.42,9.4,9.42,5600.0,9.4,9.42,9.4,9.42,5600.0
2011-03-15 12:55:00,9.41,9.42,9.4,9.41,4000.0,9.41,9.42,9.4,9.41,4000.0
2011-03-15 13:00:00,9.4,9.42,9.4,9.42,36900.0,9.4,9.42,9.4,9.42,36900.0
2011-03-15 13:05:00,9.42,9.42,9.41,9.42,6400.0,9.42,9.42,9.41,9.42,6400.0
2011-03-15 13:10:00,9.42,9.43,9.41,9.42,6700.0,9.42,9.43,9.41,9.42,6700.0
2011-03-15 13:15:00,9.42,9.44,9.42,9.42,38600.0,9.42,9.44,9.42,9.42,38600.0
2011-03-15 13:20:00,9.43,9.45,9.43,9.44,14700.0,9.43,9.45,9.43,9.44,14700.0
2011-03-15 13:25:00,9.44,9.45,9.43,9.43,10500.0,9.44,9.45,9.43,9.43,10500.0
2011-03-15 13:30:00,9.44,9.45,9.43,9.44,36000.0,9.44,9.45,9.43,9.44,36000.0
2011-03-15 13:35:00,9.44,9.44,9.43,9.44,900.0,9.44,9.44,9.43,9.44,900.0
2011-03-15 13:40:00,9.43,9.44,9.43,9.43,16500.0,9.43,9.44,9.43,9.43,16500.0
2011-03-15 13:45:00,9.43,9.45,9.42,9.43,24100.0,9.43,9.45,9.42,9.43,24100.0
2011-03-15 13:50:00,9.43,9.44,9.41,9.44,22300.0,9.43,9.44,9.41,9.44,22300.0
2011-03-15 13:55:00,9.44,9.45,9.43,9.44,65100.0,9.44,9.45,9.43,9.44,65100.0
2011-03-15 14:00:00,9.44,9.44,9.4,9.4,40200.0,9.44,9.44,9.4,9.4,40200.0
2011-03-15 14:05:00,9.41,9.41,9.39,9.39,25300.0,9.41,9.41,9.39,9.39,25300.0
2011-03-15 14:10:00,9.4,9.41,9.38,9.39,75900.0,9.4,9.41,9.38,9.39,75900.0
2011-03-15 14:15:00,9.39,9.41,9.37,9.38,90300.0,9.39,9.41,9.37,9.38,90300.0
2011-03-15 14:20:00,9.39,9.45,9.38,9.45,93600.0,9.39,9.45,9.38,9.45,93600.0
2011-03-15 14:25:00,9.45,9.45,9.39,9.44,69200.0,9.45,9.45,9.39,9.44,69200.0
2011-03-15 14:30:00,9.44,9.45,9.43,9.44,28500.0,9.44,9.45,9.43,9.44,28500.0
2011-03-15 14:35:00,9.45,9.45,9.44,9.44,3200.0,9.45,9.45,9.44,9.44,3200.0
2011-03-15 14:40:00,9.45,9.45,9.42,9.45,56300.0,9.45,9.45,9.42,9.45,56300.0
2011-03-15 14:45:00,9.46,9.49,9.46,9.47,62800.0,9.46,9.49,9.46,9.47,62800.0
2011-03-15 14:50:00,9.47,9.48,9.46,9.47,32600.0,9.47,9.48,9.46,9.47,32600.0
2011-03-15 14:55:00,9.47,9.47,9.44,9.44,26100.0,9.47,9.47,9.44,9.44,26100.0
2011-03-15 15:00:00,9.43,9.47,9.43,9.46,16100.0,9.43,9.47,9.43,9.46,16100.0
2011-03-15 15:05:00,9.46,9.47,9.44,9.44,22100.0,9.46,9.47,9.44,9.44,22100.0
2011-03-15 15:10:00,9.44,9.47,9.44,9.46,25700.0,9.44,9.47,9.44,9.46,25700.0
2011-03-15 15:15:00,9.45,9.46,9.43,9.46,34600.0,9.45,9.46,9.43,9.46,34600.0
2011-03-15 15:20:00,9.45,9.49,9.45,9.48,29200.0,9.45,9.49,9.45,9.48,29200.0
2011-03-15 15:25:00,9.49,9.49,9.47,9.48,15400.0,9.49,9.49,9.47,9.48,15400.0
2011-03-15 15:30:00,9.48,9.48,9.46,9.46,34200.0,9.48,9.48,9.46,9.46,34200.0
2011-03-15 15:35:00,9.46,9.47,9.46,9.47,28900.0,9.46,9.47,9.46,9.47,28900.0
2011-03-15 15:40:00,9.46,9.51,9.46,9.51,43100.0,9.46,9.51,9.46,9.51,43100.0
2011-03-15 15:45:00,9.5,9.5,9.46,9.47,59300.0,9.5,9.5,9.46,9.47,59300.0
2011-03-15 15:50:00,9.48,9.48,9.45,9.45,69500.0,9.48,9.48,9.45,9.45,69500.0
2011-03-15 15:55:00,9.45,9.47,9.43,9.43,138700.0,9.45,9.47,9.43,9.43,138700.0
2011-03-16 09:30:00,9.4,9.45,9.37,9.43,46500.0,9.4,9.45,9.37,9.43,46500.0
2011-03-16 09:35:00,9.44,9.46,9.44,9.44,25300.0,9.44,9.46,9.44,9.44,25300.0
2011-03-16 09:40:00,9.44,9.48,9.4,9.48,23000.0,9.44,9.48,9.4,9.48,23000.0
2011-03-16 09:45:00,9.48,9.5,9.47,9.48,26700.0,9.48,9.5,9.47,9.48,26700.0
2011-03-16 09:50:00,9.49,9.54,9.49,9.53,66700.0,9.49,9.54,9.49,9.53,66700.0
2011-03-16 09:55:00,9.53,9.55,9.52,9.53,36800.0,9.53,9.55,9.52,9.53,36800.0
2011-03-16 10:00:00,9.52,9.56,9.52,9.55,34700.0,9.52,9.56,9.52,9.55,34700.0
2011-03-16 10:05:00,9.55,9.58,9.54,9.55,31100.0,9.55,9.58,9.54,9.55,31100.0
2011-03-16 10:10:00,9.54,9.57,9.51,9.51,32100.0,9.54,9.57,9.51,9.51,32100.0
2011-03-16 10:15:00,9.51,9.53,9.49,9.52,22700.0,9.51,9.53,9.49,9.52,22700.0
2011-03-16 10:20:00,9.51,9.53,9.5,9.53,17200.0,9.51,9.53,9.5,9.53,17200.0
2011-03-16 10:25:00,9.52,9.55,9.51,9.54,17000.0,9.52,9.55,9.51,9.54,17000.0
2011-03-16 10:30:00,9.54,9.55,9.51,9.51,13300.0,9.54,9.55,9.51,9.51,13300.0
2011-03-16 10:35:00,9.51,9.54,9.51,9.53,18200.0,9.51,9.54,9.51,9.53,18200.0
2011-03-16 10:40:00,9.53,9.55,9.53,9.54,12300.0,9.53,9.55,9.53,9.54,12300.0
2011-03-16 10:45:00,9.54,9.55,9.53,9.55,26400.0,9.54,9.55,9.53,9.55,26400.0
2011-03-16 10:50:00,9.55,9.55,9.52,9.53,48300.0,9.55,9.55,9.52,9.53,48300.0
2011-03-16 10:55:00,9.53,9.54,9.45,9.47,47400.0,9.53,9.54,9.45,9.47,47400.0
2011-03-16 11:00:00,9.47,9.48,9.37,9.43,79700.0,9.47,9.48,9.37,9.43,79700.0
2011-03-16 11:05:00,9.42,9.46,9.34,9.45,52300.0,9.42,9.46,9.34,9.45,52300.0
2011-03-16 11:10:00,9.45,9.48,9.43,9.47,67600.0,9.45,9.48,9.43,9.47,67600.0
2011-03-16 11:15:00,9.46,9.47,9.42,9.44,58200.0,9.46,9.47,9.42,9.44,58200.0
2011-03-16 11:20:00,9.43,9.45,9.41,9.42,36800.0,9.43,9.45,9.41,9.42,36800.0
2011-03-16 11:25:00,9.42,9.46,9.42,9.45,36800.0,9.42,9.46,9.42,9.45,36800.0
2011-03-16 11:30:00,9.46,9.47,9.44,9.47,19600.0,9.46,9.47,9.44,9.47,19600.0
2011-03-16 11:35:00,9.47,9.47,9.41,9.44,29800.0,9.47,9.47,9.41,9.44,29800.0
2011-03-16 11:40:00,9.43,9.45,9.43,9.44,24000.0,9.43,9.45,9.43,9.44,24000.0
2011-03-16 11:45:00,9.44,9.44,9.41,9.43,35700.0,9.44,9.44,9.41,9.43,35700.0
2011-03-16 11:50:00,9.44,9.45,9.41,9.41,22300.0,9.44,9.45,9.41,9.41,22300.0
2011-03-16 11:55:00,9.41,9.44,9.41,9.42,13100.0,9.41,9.44,9.41,9.42,13100.0
2011-03-16 12:00:00,9.42,9.43,9.37,9.39,51400.0,9.42,9.43,9.37,9.39,51400.0
2011-03-16 12:05:00,9.38,9.4,9.37,9.39,30900.0,9.38,9.4,9.37,9.39,30900.0
2011-03-16 12:10:00,9.4,9.42,9.38,9.38,23600.0,9.4,9.42,9.38,9.38,23600.0
2011-03-16 12:15:00,9.38,9.41,9.38,9.41,44000.0,9.38,9.41,9.38,9.41,44000.0
2011-03-16 12:20:00,9.4,9.42,9.39,9.42,14800.0,9.4,9.42,9.39,9.42,14800.0
2011-03-16 12:25:00,9.42,9.46,9.42,9.46,18800.0,9.42,9.46,9.42,9.46,18800.0
2011-03-16 12:30:00,9.45,9.47,9.43,9.45,53400.0,9.45,9.47,9.43,9.45,53400.0
2011-03-16 12:35:00,9.45,9.47,9.41,9.43,37600.0,9.45,9.47,9.41,9.43,37600.0
2011-03-16 12:40:00,9.43,9.46,9.43,9.44,21300.0,9.43,9.46,9.43,9.44,21300.0
2011-03-16 12:45:00,9.44,9.48,9.44,9.47,17200.0,9.44,9.48,9.44,9.47,17200.0
2011-03-16 12:50:00,9.47,9.49,9.45,9.46,41300.0,9.47,9.49,9.45,9.46,41300.0
2011-03-16 12:55:00,9.46,9.5,9.46,9.49,24200.0,9.46,9.5,9.46,9.49,24200.0
2011-03-16 13:00:00,9.49,9.51,9.49,9.5,17500.0,9.49,9.51,9.49,9.5,17500.0
2011-03-16 13:05:00,9.51,9.51,9.47,9.47,51900.0,9.51,9.51,9.47,9.47,51900.0
2011-03-16 13:10:00,9.47,9.47,9.46,9.46,18700.0,9.47,9.47,9.46,9.46,18700.0
2011-03-16 13:15:00,9.46,9.47,9.46,9.47,4200.0,9.46,9.47,9.46,9.47,4200.0
2011-03-16 13:20:00,9.46,9.48,9.44,9.44,33500.0,9.46,9.48,9.44,9.44,33500.0
2011-03-16 13:25:00,9.44,9.46,9.44,9.46,28600.0,9.44,9.46,9.44,9.46,28600.0
2011-03-16 13:30:00,9.46,9.47,9.42,9.44,25300.0,9.46,9.47,9.42,9.44,25300.0
2011-03-16 13:35:00,9.44,9.44,9.42,9.42,66500.0,9.44,9.44,9.42,9.42,66500.0
2011-03-16 13:40:00,9.42,9.43,9.41,9.42,27300.0,9.42,9.43,9.41,9.42,27300.0
2011-03-16 13:45:00,9.43,9.43,9.41,9.42,16300.0,9.43,9.43,9.41,9.42,16300.0
2011-03-16 13:50:00,9.43,9.44,9.43,9.43,7100.0,9.43,9.44,9.43,9.43,7100.0
2011-03-16 13:55:00,9.44,9.45,9.42,9.43,21400.0,9.44,9.45,9.42,9.43,21400.0
2011-03-16 14:00:00,9.43,9.43,9.4,9.4,17200.0,9.43,9.43,9.4,9.4,17200.0
2011-03-16 14:05:00,9.41,9.41,9.38,9.39,58100.0,9.41,9.41,9.38,9.39,58100.0
2011-03-16 14:10:00,9.39,9.4,9.34,9.36,45300.0,9.39,9.4,9.34,9.36,45300.0
2011-03-16 14:15:00,9.36,9.37,9.33,9.33,69600.0,9.36,9.37,9.33,9.33,69600.0
2011-03-16 14:20:00,9.32,9.39,9.32,9.38,65500.0,9.32,9.39,9.32,9.38,65500.0
2011-03-16 14:25:00,9.39,9.42,9.38,9.39,31400.0,9.39,9.42,9.38,9.39,31400.0
2011-03-16 14:30:00,9.4,9.42,9.37,9.39,44400.0,9.4,9.42,9.37,9.39,44400.0
2011-03-16 14:35:00,9.4,9.46,9.39,9.46,78200.0,9.4,9.46,9.39,9.46,78200.0
2011-03-16 14:40:00,9.47,9.5,9.43,9.45,85400.0,9.47,9.5,9.43,9.45,85400.0
2011-03-16 14:45:00,9.45,9.47,9.43,9.45,47200.0,9.45,9.47,9.43,9.45,47200.0
2011-03-16 14:50:00,9.45,9.48,9.45,9.46,29400.0,9.45,9.48,9.45,9.46,29400.0
2011-03-16 14:55:00,9.45,9.49,9.45,9.47,47600.0,9.45,9.49,9.45,9.47,47600.0
2011-03-16 15:00:00,9.47,9.5,9.46,9.48,41100.0,9.47,9.5,9.46,9.48,41100.0
2011-03-16 15:05:00,9.47,9.47,9.45,9.46,37700.0,9.47,9.47,9.45,9.46,37700.0
2011-03-16 15:10:00,9.47,9.48,9.45,9.45,59600.0,9.47,9.48,9.45,9.45,59600.0
2011-03-16 15:15:00,9.45,9.48,9.45,9.46,26700.0,9.45,9.48,9.45,9.46,26700.0
2011-03-16 15:20:00,9.46,9.49,9.45,9.46,46800.0,9.46,9.49,9.45,9.46,46800.0
2011-03-16 15:25:00,9.47,9.48,9.41,9.45,67600.0,9.47,9.48,9.41,9.45,67600.0
2011-03-16 15:30:00,9.44,9.47,9.42,9.43,93800.0,9.44,9.47,9.42,9.43,93800.0
2011-03-16 15:35:00,9.44,9.45,9.42,9.42,20400.0,9.44,9.45,9.42,9.42,20400.0
2011-03-16 15:40:00,9.42,9.44,9.42,9.43,26000.0,9.42,9.44,9.42,9.43,26000.0
2011-03-16 15:45:00,9.43,9.43,9.38,9.42,43400.0,9.43,9.43,9.38,9.42,43400.0
2011-03-16 15:50:00,9.41,9.41,9.37,9.37,63600.0,9.41,9.41,9.37,9.37,63600.0
2011-03-16 15:55:00,9.37,9.38,9.33,9.33,284900.0,9.37,9.38,9.33,9.33,284900.0
2011-03-17 09:30:00,9.48,9.49,9.42,9.46,36000.0,9.48,9.49,9.42,9.46,36000.0
2011-03-17 09:35:00,9.46,9.5,9.43,9.48,49800.0,9.46,9.5,9.43,9.48,49800.0
2011-03-17 09:40:00,9.47,9.48,9.41,9.45,72400.0,9.47,9.48,9.41,9.45,72400.0
2011-03-17 09:45:00,9.45,9.47,9.41,9.47,62900.0,9.45,9.47,9.41,9.47,62900.0
2011-03-17 09:50:00,9.48,9.5,9.46,9.48,19800.0,9.48,9.5,9.46,9.48,19800.0
2011-03-17 09:55:00,9.49,9.52,9.47,9.49,47900.0,9.49,9.52,9.47,9.49,47900.0
2011-03-17 10:00:00,9.5,9.53,9.49,9.52,75200.0,9.5,9.53,9.49,9.52,75200.0
2011-03-17 10:05:00,9.51,9.53,9.49,9.5,21400.0,9.51,9.53,9.49,9.5,21400.0
2011-03-17 10:10:00,9.5,9.51,9.5,9.51,10400.0,9.5,9.51,9.5,9.51,10400.0
2011-03-17 10:15:00,9.5,9.54,9.5,9.54,27300.0,9.5,9.54,9.5,9.54,27300.0
2011-03-17 10:20:00,9.53,9.54,9.52,9.52,6800.0,9.53,9.54,9.52,9.52,6800.0
2011-03-17 10:25:00,9.52,9.56,9.52,9.55,22200.0,9.52,9.56,9.52,9.55,22200.0
2011-03-17 10:30:00,9.54,9.55,9.54,9.54,4900.0,9.54,9.55,9.54,9.54,4900.0
2011-03-17 10:35:00,9.54,9.55,9.54,9.54,3200.0,9.54,9.55,9.54,9.54,3200.0
2011-03-17 10:40:00,9.54,9.54,9.5,9.5,12000.0,9.54,9.54,9.5,9.5,12000.0
2011-03-17 10:45:00,9.5,9.53,9.5,9.53,14500.0,9.5,9.53,9.5,9.53,14500.0
2011-03-17 10:50:00,9.52,9.53,9.49,9.53,36900.0,9.52,9.53,9.49,9.53,36900.0
2011-03-17 10:55:00,9.52,9.52,9.49,9.51,36300.0,9.52,9.52,9.49,9.51,36300.0
2011-03-17 11:00:00,9.52,9.53,9.51,9.52,117300.0,9.52,9.53,9.51,9.52,117300.0
2011-03-17 11:05:00,9.52,9.52,9.51,9.51,16900.0,9.52,9.52,9.51,9.51,16900.0
2011-03-17 11:10:00,9.51,9.51,9.5,9.5,6700.0,9.51,9.51,9.5,9.5,6700.0
2011-03-17 11:15:00,9.5,9.5,9.47,9.48,27900.0,9.5,9.5,9.47,9.48,27900.0
2011-03-17 11:20:00,9.49,9.5,9.46,9.46,33400.0,9.49,9.5,9.46,9.46,33400.0
2011-03-17 11:25:00,9.47,9.48,9.45,9.47,20300.0,9.47,9.48,9.45,9.47,20300.0
2011-03-17 11:30:00,9.47,9.48,9.47,9.48,2400.0,9.47,9.48,9.47,9.48,2400.0
2011-03-17 11:35:00,9.49,9.5,9.48,9.49,6500.0,9.49,9.5,9.48,9.49,6500.0
2011-03-17 11:40:00,9.48,9.49,9.48,9.48,1200.0,9.48,9.49,9.48,9.48,1200.0
2011-03-17 11:45:00,9.48,9.49,9.47,9.48,5100.0,9.48,9.49,9.47,9.48,5100.0
2011-03-17 11:50:00,9.47,9.48,9.45,9.48,19000.0,9.47,9.48,9.45,9.48,19000.0
2011-03-17 11:55:00,9.49,9.49,9.47,9.47,5400.0,9.49,9.49,9.47,9.47,5400.0
2011-03-17 12:00:00,9.46,9.48,9.46,9.47,10300.0,9.46,9.48,9.46,9.47,10300.0
2011-03-17 12:05:00,9.47,9.48,9.47,9.47,1300.0,9.47,9.48,9.47,9.47,1300.0
2011-03-17 12:10:00,9.47,9.47,9.46,9.46,6900.0,9.47,9.47,9.46,9.46,6900.0
2011-03-17 12:15:00,9.46,9.47,9.45,9.46,6400.0,9.46,9.47,9.45,9.46,6400.0
2011-03-17 12:20:00,9.46,9.48,9.46,9.47,3400.0,9.46,9.48,9.46,9.47,3400.0
2011-03-17 12:25:00,9.47,9.47,9.47,9.47,900.0,9.47,9.47,9.47,9.47,900.0
2011-03-17 12:30:00,9.47,9.48,9.47,9.47,4400.0,9.47,9.48,9.47,9.47,4400.0
2011-03-17 12:35:00,9.47,9.48,9.46,9.47,10700.0,9.47,9.48,9.46,9.47,10700.0
2011-03-17 12:40:00,9.47,9.48,9.47,9.47,2900.0,9.47,9.48,9.47,9.47,2900.0
2011-03-17 12:45:00,9.47,9.48,9.46,9.47,18800.0,9.47,9.48,9.46,9.47,18800.0
2011-03-17 12:50:00,9.46,9.49,9.46,9.49,10100.0,9.46,9.49,9.46,9.49,10100.0
2011-03-17 12:55:00,9.48,9.49,9.48,9.48,1300.0,9.48,9.49,9.48,9.48,1300.0
2011-03-17 13:00:00,9.48,9.49,9.47,9.49,16600.0,9.48,9.49,9.47,9.49,16600.0
2011-03-17 13:05:00,9.49,9.5,9.49,9.5,14500.0,9.49,9.5,9.49,9.5,14500.0
2011-03-17 13:10:00,9.5,9.5,9.49,9.49,1000.0,9.5,9.5,9.49,9.49,1000.0
2011-03-17 13:15:00,9.5,9.5,9.47,9.48,18000.0,9.5,9.5,9.47,9.48,18000.0
2011-03-17 13:20:00,9.47,9.48,9.47,9.47,9200.0,9.47,9.48,9.47,9.47,9200.0
2011-03-17 13:25:00,9.47,9.47,9.45,9.45,47600.0,9.47,9.47,9.45,9.45,47600.0
2011-03-17 13:30:00,9.45,9.47,9.43,9.46,31100.0,9.45,9.47,9.43,9.46,31100.0
2011-03-17 13:35:00,9.46,9.46,9.44,9.44,8200.0,9.46,9.46,9.44,9.44,8200.0
2011-03-17 13:40:00,9.44,9.44,9.41,9.41,6700.0,9.44,9.44,9.41,9.41,6700.0
2011-03-17 13:45:00,9.41,9.42,9.4,9.41,11000.0,9.41,9.42,9.4,9.41,11000.0
2011-03-17 13:50:00,9.41,9.42,9.39,9.39,13000.0,9.41,9.42,9.39,9.39,13000.0
2011-03-17 13:55:00,9.39,9.42,9.39,9.41,25700.0,9.39,9.42,9.39,9.41,25700.0
2011-03-17 14:00:00,9.41,9.42,9.39,9.4,47500.0,9.41,9.42,9.39,9.4,47500.0
2011-03-17 14:05:00,9.4,9.41,9.39,9.4,23800.0,9.4,9.41,9.39,9.4,23800.0
2011-03-17 14:10:00,9.39,9.39,9.38,9.38,3600.0,9.39,9.39,9.38,9.38,3600.0
2011-03-17 14:15:00,9.38,9.4,9.38,9.39,16700.0,9.38,9.4,9.38,9.39,16700.0
2011-03-17 14:20:00,9.39,9.39,9.38,9.39,9400.0,9.39,9.39,9.38,9.39,9400.0
2011-03-17 14:25:00,9.4,9.41,9.39,9.4,9700.0,9.4,9.41,9.39,9.4,9700.0
2011-03-17 14:30:00,9.39,9.41,9.39,9.41,13600.0,9.39,9.41,9.39,9.41,13600.0
2011-03-17 14:35:00,9.41,9.42,9.4,9.4,10200.0,9.41,9.42,9.4,9.4,10200.0
2011-03-17 14:40:00,9.4,9.42,9.4,9.41,6200.0,9.4,9.42,9.4,9.41,6200.0
2011-03-17 14:45:00,9.41,9.41,9.4,9.4,4600.0,9.41,9.41,9.4,9.4,4600.0
2011-03-17 14:50:00,9.4,9.44,9.4,9.44,11100.0,9.4,9.44,9.4,9.44,11100.0
2011-03-17 14:55:00,9.43,9.43,9.4,9.41,34400.0,9.43,9.43,9.4,9.41,34400.0
2011-03-17 15:00:00,9.41,9.44,9.4,9.43,37300.0,9.41,9.44,9.4,9.43,37300.0
2011-03-17 15:05:00,9.43,9.43,9.42,9.43,2400.0,9.43,9.43,9.42,9.43,2400.0
2011-03-17 15:10:00,9.42,9.43,9.42,9.42,3700.0,9.42,9.43,9.42,9.42,3700.0
2011-03-17 15:15:00,9.43,9.43,9.4,9.41,9400.0,9.43,9.43,9.4,9.41,9400.0
2011-03-17 15:20:00,9.41,9.43,9.4,9.43,19900.0,9.41,9.43,9.4,9.43,19900.0
2011-03-17 15:25:00,9.42,9.43,9.4,9.41,44000.0,9.42,9.43,9.4,9.41,44000.0
2011-03-17 15:30:00,9.41,9.43,9.39,9.4,58700.0,9.41,9.43,9.39,9.4,58700.0
2011-03-17 15:35:00,9.4,9.42,9.39,9.42,13100.0,9.4,9.42,9.39,9.42,13100.0
2011-03-17 15:40:00,9.42,9.42,9.41,9.41,16400.0,9.42,9.42,9.41,9.41,16400.0
2011-03-17 15:45:00,9.42,9.45,9.41,9.44,38100.0,9.42,9.45,9.41,9.44,38100.0
2011-03-17 15:50:00,9.43,9.45,9.42,9.45,61200.0,9.43,9.45,9.42,9.45,61200.0
2011-03-17 15:55:00,9.44,9.45,9.43,9.44,183300.0,9.44,9.45,9.43,9.44,183300.0
2011-03-18 09:30:00,9.55,9.6,9.54,9.58,105400.0,9.55,9.6,9.54,9.58,105400.0
2011-03-18 09:35:00,9.58,9.6,9.56,9.58,28200.0,9.58,9.6,9.56,9.58,28200.0
2011-03-18 09:40:00,9.58,9.6,9.56,9.56,31300.0,9.58,9.6,9.56,9.56,31300.0
2011-03-18 09:45:00,9.57,9.58,9.51,9.53,26300.0,9.57,9.58,9.51,9.53,26300.0
2011-03-18 09:50:00,9.54,9.56,9.51,9.54,43500.0,9.54,9.56,9.51,9.54,43500.0
2011-03-18 09:55:00,9.55,9.55,9.5,9.51,15800.0,9.55,9.55,9.5,9.51,15800.0
2011-03-18 10:00:00,9.5,9.51,9.48,9.48,16000.0,9.5,9.51,9.48,9.48,16000.0
2011-03-18 10:05:00,9.48,9.49,9.44,9.47,31400.0,9.48,9.49,9.44,9.47,31400.0
2011-03-18 10:10:00,9.48,9.5,9.46,9.5,34900.0,9.48,9.5,9.46,9.5,34900.0
2011-03-18 10:15:00,9.5,9.52,9.49,9.5,17900.0,9.5,9.52,9.49,9.5,17900.0
2011-03-18 10:20:00,9.49,9.5,9.48,9.5,12000.0,9.49,9.5,9.48,9.5,12000.0
2011-03-18 10:25:00,9.49,9.5,9.47,9.49,14000.0,9.49,9.5,9.47,9.49,14000.0
2011-03-18 10:30:00,9.49,9.5,9.48,9.5,24100.0,9.49,9.5,9.48,9.5,24100.0
2011-03-18 10:35:00,9.49,9.5,9.49,9.49,2100.0,9.49,9.5,9.49,9.49,2100.0
2011-03-18 10:40:00,9.5,9.5,9.49,9.49,2000.0,9.5,9.5,9.49,9.49,2000.0
2011-03-18 10:45:00,9.49,9.5,9.49,9.49,13800.0,9.49,9.5,9.49,9.49,13800.0
2011-03-18 10:50:00,9.49,9.5,9.49,9.49,2000.0,9.49,9.5,9.49,9.49,2000.0
2011-03-18 10:55:00,9.49,9.5,9.49,9.5,2400.0,9.49,9.5,9.49,9.5,2400.0
2011-03-18 11:00:00,9.49,9.5,9.49,9.49,3400.0,9.49,9.5,9.49,9.49,3400.0
2011-03-18 11:05:00,9.49,9.5,9.49,9.49,2600.0,9.49,9.5,9.49,9.49,2600.0
2011-03-18 11:10:00,9.5,9.5,9.49,9.49,4800.0,9.5,9.5,9.49,9.49,4800.0
2011-03-18 11:15:00,9.49,9.5,9.49,9.5,2700.0,9.49,9.5,9.49,9.5,2700.0
2011-03-18 11:20:00,9.49,9.5,9.47,9.48,44600.0,9.49,9.5,9.47,9.48,44600.0
2011-03-18 11:25:00,9.48,9.48,9.42,9.43,59200.0,9.48,9.48,9.42,9.43,59200.0
2011-03-18 11:30:00,9.43,9.48,9.42,9.45,156400.0,9.43,9.48,9.42,9.45,156400.0
2011-03-18 11:35:00,9.44,9.49,9.44,9.45,86800.0,9.44,9.49,9.44,9.45,86800.0
2011-03-18 11:40:00,9.46,9.47,9.42,9.43,35400.0,9.46,9.47,9.42,9.43,35400.0
2011-03-18 11:45:00,9.43,9.46,9.43,9.45,95100.0,9.43,9.46,9.43,9.45,95100.0
2011-03-18 11:50:00,9.45,9.46,9.45,9.46,40200.0,9.45,9.46,9.45,9.46,40200.0
2011-03-18 11:55:00,9.45,9.46,9.45,9.46,13100.0,9.45,9.46,9.45,9.46,13100.0
2011-03-18 12:00:00,9.45,9.47,9.45,9.47,22500.0,9.45,9.47,9.45,9.47,22500.0
2011-03-18 12:05:00,9.47,9.53,9.47,9.53,60100.0,9.47,9.53,9.47,9.53,60100.0
2011-03-18 12:10:00,9.53,9.55,9.51,9.54,43800.0,9.53,9.55,9.51,9.54,43800.0
2011-03-18 12:15:00,9.54,9.55,9.53,9.55,16400.0,9.54,9.55,9.53,9.55,16400.0
2011-03-18 12:20:00,9.54,9.59,9.54,9.59,59800.0,9.54,9.59,9.54,9.59,59800.0
2011-03-18 12:25:00,9.59,9.61,9.59,9.6,53000.0,9.59,9.61,9.59,9.6,53000.0
2011-03-18 12:30:00,9.59,9.59,9.58,9.59,16100.0,9.59,9.59,9.58,9.59,16100.0
2011-03-18 12:35:00,9.58,9.59,9.56,9.57,21000.0,9.58,9.59,9.56,9.57,21000.0
2011-03-18 12:40:00,9.57,9.58,9.56,9.58,35200.0,9.57,9.58,9.56,9.58,35200.0
2011-03-18 12:45:00,9.58,9.61,9.58,9.61,18700.0,9.58,9.61,9.58,9.61,18700.0
2011-03-18 12:50:00,9.61,9.61,9.6,9.6,12100.0,9.61,9.61,9.6,9.6,12100.0
2011-03-18 12:55:00,9.61,9.61,9.6,9.61,7200.0,9.61,9.61,9.6,9.61,7200.0
2011-03-18 13:00:00,9.61,9.62,9.6,9.61,15000.0,9.61,9.62,9.6,9.61,15000.0
2011-03-18 13:05:00,9.61,9.64,9.61,9.63,17900.0,9.61,9.64,9.61,9.63,17900.0
2011-03-18 13:10:00,9.63,9.66,9.63,9.65,32000.0,9.63,9.66,9.63,9.65,32000.0
2011-03-18 13:15:00,9.65,9.65,9.64,9.64,3400.0,9.65,9.65,9.64,9.64,3400.0
2011-03-18 13:20:00,9.64,9.66,9.64,9.64,24000.0,9.64,9.66,9.64,9.64,24000.0
2011-03-18 13:25:00,9.65,9.65,9.58,9.62,83600.0,9.65,9.65,9.58,9.62,83600.0
2011-03-18 13:30:00,9.62,9.63,9.59,9.63,125200.0,9.62,9.63,9.59,9.63,125200.0
2011-03-18 13:35:00,9.63,9.64,9.62,9.64,43000.0,9.63,9.64,9.62,9.64,43000.0
2011-03-18 13:40:00,9.64,9.64,9.62,9.63,25500.0,9.64,9.64,9.62,9.63,25500.0
2011-03-18 13:45:00,9.63,9.63,9.61,9.61,9500.0,9.63,9.63,9.61,9.61,9500.0
2011-03-18 13:50:00,9.62,9.63,9.61,9.63,16500.0,9.62,9.63,9.61,9.63,16500.0
2011-03-18 13:55:00,9.62,9.63,9.62,9.62,3100.0,9.62,9.63,9.62,9.62,3100.0
2011-03-18 14:00:00,9.63,9.63,9.58,9.6,42900.0,9.63,9.63,9.58,9.6,42900.0
2011-03-18 14:05:00,9.59,9.6,9.59,9.6,5200.0,9.59,9.6,9.59,9.6,5200.0
2011-03-18 14:10:00,9.6,9.61,9.59,9.6,16700.0,9.6,9.61,9.59,9.6,16700.0
2011-03-18 14:15:00,9.61,9.61,9.56,9.58,41900.0,9.61,9.61,9.56,9.58,41900.0
2011-03-18 14:20:00,9.58,9.59,9.57,9.58,6000.0,9.58,9.59,9.57,9.58,6000.0
2011-03-18 14:25:00,9.58,9.6,9.58,9.59,4000.0,9.58,9.6,9.58,9.59,4000.0
2011-03-18 14:30:00,9.59,9.6,9.59,9.6,6600.0,9.59,9.6,9.59,9.6,6600.0
2011-03-18 14:35:00,9.59,9.63,9.59,9.62,25800.0,9.59,9.63,9.59,9.62,25800.0
2011-03-18 14:40:00,9.62,9.63,9.61,9.61,14000.0,9.62,9.63,9.61,9.61,14000.0
2011-03-18 14:45:00,9.61,9.62,9.6,9.6,8800.0,9.61,9.62,9.6,9.6,8800.0
2011-03-18 14:50:00,9.6,9.61,9.59,9.61,24600.0,9.6,9.61,9.59,9.61,24600.0
2011-03-18 14:55:00,9.6,9.61,9.56,9.58,41300.0,9.6,9.61,9.56,9.58,41300.0
2011-03-18 15:00:00,9.58,9.59,9.58,9.58,5400.0,9.58,9.59,9.58,9.58,5400.0
2011-03-18 15:05:00,9.59,9.59,9.56,9.57,21000.0,9.59,9.59,9.56,9.57,21000.0
2011-03-18 15:10:00,9.56,9.57,9.54,9.54,15800.0,9.56,9.57,9.54,9.54,15800.0
2011-03-18 15:15:00,9.54,9.55,9.52,9.54,37800.0,9.54,9.55,9.52,9.54,37800.0
2011-03-18 15:20:00,9.53,9.55,9.53,9.54,14300.0,9.53,9.55,9.53,9.54,14300.0
2011-03-18 15:25:00,9.54,9.54,9.53,9.53,25500.0,9.54,9.54,9.53,9.53,25500.0
2011-03-18 15:30:00,9.53,9.54,9.52,9.52,29800.0,9.53,9.54,9.52,9.52,29800.0
2011-03-18 15:35:00,9.53,9.53,9.5,9.53,82100.0,9.53,9.53,9.5,9.53,82100.0
2011-03-18 15:40:00,9.53,9.53,9.5,9.5,34400.0,9.53,9.53,9.5,9.5,34400.0
2011-03-18 15:45:00,9.51,9.52,9.49,9.5,53000.0,9.51,9.52,9.49,9.5,53000.0
2011-03-18 15:50:00,9.49,9.53,9.49,9.53,83300.0,9.49,9.53,9.49,9.53,83300.0
2011-03-18 15:55:00,9.53,9.57,9.53,9.56,206100.0,9.53,9.57,9.53,9.56,206100.0
2011-03-21 09:30:00,9.65,9.7,9.6,9.69,27800.0,9.65,9.7,9.6,9.69,27800.0
2011-03-21 09:35:00,9.69,9.73,9.68,9.71,61600.0,9.69,9.73,9.68,9.71,61600.0
2011-03-21 09:40:00,9.7,9.73,9.66,9.73,79200.0,9.7,9.73,9.66,9.73,79200.0
2011-03-21 09:45:00,9.73,9.8,9.73,9.79,52100.0,9.73,9.8,9.73,9.79,52100.0
2011-03-21 09:50:00,9.8,9.8,9.76,9.77,61200.0,9.8,9.8,9.76,9.77,61200.0
2011-03-21 09:55:00,9.77,9.78,9.75,9.76,27200.0,9.77,9.78,9.75,9.76,27200.0
2011-03-21 10:00:00,9.75,9.77,9.75,9.76,37700.0,9.75,9.77,9.75,9.76,37700.0
2011-03-21 10:05:00,9.76,9.78,9.76,9.76,58000.0,9.76,9.78,9.76,9.76,58000.0
2011-03-21 10:10:00,9.77,9.77,9.75,9.77,31500.0,9.77,9.77,9.75,9.77,31500.0
2011-03-21 10:15:00,9.76,9.78,9.75,9.77,34000.0,9.76,9.78,9.75,9.77,34000.0
2011-03-21 10:20:00,9.77,9.78,9.76,9.76,48400.0,9.77,9.78,9.76,9.76,48400.0
2011-03-21 10:25:00,9.77,9.77,9.75,9.75,15300.0,9.77,9.77,9.75,9.75,15300.0
2011-03-21 10:30:00,9.76,9.78,9.73,9.74,52400.0,9.76,9.78,9.73,9.74,52400.0
2011-03-21 10:35:00,9.74,9.76,9.74,9.75,9100.0,9.74,9.76,9.74,9.75,9100.0
2011-03-21 10:40:00,9.74,9.76,9.73,9.74,58200.0,9.74,9.76,9.73,9.74,58200.0
2011-03-21 10:45:00,9.74,9.76,9.74,9.74,32200.0,9.74,9.76,9.74,9.74,32200.0
2011-03-21 10:50:00,9.74,9.75,9.73,9.74,19900.0,9.74,9.75,9.73,9.74,19900.0
2011-03-21 10:55:00,9.73,9.75,9.73,9.74,12600.0,9.73,9.75,9.73,9.74,12600.0
2011-03-21 11:00:00,9.74,9.79,9.74,9.77,38200.0,9.74,9.79,9.74,9.77,38200.0
2011-03-21 11:05:00,9.78,9.8,9.78,9.79,32500.0,9.78,9.8,9.78,9.79,32500.0
2011-03-21 11:10:00,9.79,9.79,9.78,9.78,9200.0,9.79,9.79,9.78,9.78,9200.0
2011-03-21 11:15:00,9.78,9.78,9.76,9.76,24100.0,9.78,9.78,9.76,9.76,24100.0
2011-03-21 11:20:00,9.76,9.77,9.74,9.74,17800.0,9.76,9.77,9.74,9.74,17800.0
2011-03-21 11:25:00,9.75,9.75,9.74,9.74,5300.0,9.75,9.75,9.74,9.74,5300.0
2011-03-21 11:30:00,9.74,9.75,9.73,9.73,15400.0,9.74,9.75,9.73,9.73,15400.0
2011-03-21 11:35:00,9.73,9.74,9.73,9.73,2100.0,9.73,9.74,9.73,9.73,2100.0
2011-03-21 11:40:00,9.74,9.74,9.72,9.72,21600.0,9.74,9.74,9.72,9.72,21600.0
2011-03-21 11:45:00,9.72,9.73,9.72,9.73,1900.0,9.72,9.73,9.72,9.73,1900.0
2011-03-21 11:50:00,9.72,9.73,9.72,9.72,4900.0,9.72,9.73,9.72,9.72,4900.0
2011-03-21 11:55:00,9.72,9.72,9.71,9.71,13000.0,9.72,9.72,9.71,9.71,13000.0
2011-03-21 12:00:00,9.71,9.72,9.71,9.71,3100.0,9.71,9.72,9.71,9.71,3100.0
2011-03-21 12:05:00,9.71,9.73,9.71,9.72,9200.0,9.71,9.73,9.71,9.72,9200.0
2011-03-21 12:10:00,9.73,9.75,9.72,9.74,16500.0,9.73,9.75,9.72,9.74,16500.0
2011-03-21 12:15:00,9.74,9.75,9.74,9.75,20100.0,9.74,9.75,9.74,9.75,20100.0
2011-03-21 12:20:00,9.74,9.75,9.74,9.75,12000.0,9.74,9.75,9.74,9.75,12000.0
2011-03-21 12:25:00,9.75,9.76,9.72,9.74,53000.0,9.75,9.76,9.72,9.74,53000.0
2011-03-21 12:30:00,9.74,9.75,9.74,9.74,1400.0,9.74,9.75,9.74,9.74,1400.0
2011-03-21 12:35:00,9.75,9.75,9.74,9.74,4500.0,9.75,9.75,9.74,9.74,4500.0
2011-03-21 12:40:00,9.74,9.75,9.73,9.73,9800.0,9.74,9.75,9.73,9.73,9800.0
2011-03-21 12:45:00,9.73,9.73,9.72,9.72,16500.0,9.73,9.73,9.72,9.72,16500.0
2011-03-21 12:50:00,9.72,9.73,9.72,9.72,2400.0,9.72,9.73,9.72,9.72,2400.0
2011-03-21 12:55:00,9.72,9.72,9.7,9.72,25600.0,9.72,9.72,9.7,9.72,25600.0
2011-03-21 13:00:00,9.72,9.72,9.71,9.71,7400.0,9.72,9.72,9.71,9.71,7400.0
2011-03-21 13:05:00,9.72,9.73,9.71,9.71,12200.0,9.72,9.73,9.71,9.71,12200.0
2011-03-21 13:10:00,9.71,9.72,9.7,9.7,12800.0,9.71,9.72,9.7,9.7,12800.0
2011-03-21 13:15:00,9.7,9.71,9.7,9.7,3000.0,9.7,9.71,9.7,9.7,3000.0
2011-03-21 13:20:00,9.7,9.7,9.7,9.7,3700.0,9.7,9.7,9.7,9.7,3700.0
2011-03-21 13:25:00,9.71,9.71,9.68,9.68,26200.0,9.71,9.71,9.68,9.68,26200.0
2011-03-21 13:30:00,9.69,9.69,9.68,9.68,1300.0,9.69,9.69,9.68,9.68,1300.0
2011-03-21 13:35:00,9.69,9.69,9.68,9.69,9500.0,9.69,9.69,9.68,9.69,9500.0
2011-03-21 13:40:00,9.68,9.69,9.68,9.68,5200.0,9.68,9.69,9.68,9.68,5200.0
2011-03-21 13:45:00,9.69,9.71,9.68,9.71,19200.0,9.69,9.71,9.68,9.71,19200.0
2011-03-21 13:50:00,9.7,9.71,9.7,9.7,3900.0,9.7,9.71,9.7,9.7,3900.0
2011-03-21 13:55:00,9.71,9.73,9.7,9.72,12200.0,9.71,9.73,9.7,9.72,12200.0
2011-03-21 14:00:00,9.73,9.73,9.72,9.72,14400.0,9.73,9.73,9.72,9.72,14400.0
2011-03-21 14:05:00,9.72,9.73,9.72,9.72,5500.0,9.72,9.73,9.72,9.72,5500.0
2011-03-21 14:10:00,9.73,9.74,9.72,9.74,13600.0,9.73,9.74,9.72,9.74,13600.0
2011-03-21 14:15:00,9.73,9.74,9.73,9.73,5200.0,9.73,9.74,9.73,9.73,5200.0
2011-03-21 14:20:00,9.74,9.75,9.73,9.73,33100.0,9.74,9.75,9.73,9.73,33100.0
2011-03-21 14:25:00,9.72,9.76,9.72,9.74,80400.0,9.72,9.76,9.72,9.74,80400.0
2011-03-21 14:30:00,9.74,9.75,9.74,9.75,6200.0,9.74,9.75,9.74,9.75,6200.0
2011-03-21 14:35:00,9.74,9.77,9.74,9.76,26900.0,9.74,9.77,9.74,9.76,26900.0
2011-03-21 14:40:00,9.76,9.77,9.73,9.74,29200.0,9.76,9.77,9.73,9.74,29200.0
2011-03-21 14:45:00,9.73,9.74,9.72,9.73,8100.0,9.73,9.74,9.72,9.73,8100.0
2011-03-21 14:50:00,9.73,9.73,9.7,9.73,44700.0,9.73,9.73,9.7,9.73,44700.0
2011-03-21 14:55:00,9.73,9.73,9.7,9.7,98000.0,9.73,9.73,9.7,9.7,98000.0
2011-03-21 15:00:00,9.71,9.74,9.7,9.73,72400.0,9.71,9.74,9.7,9.73,72400.0
2011-03-21 15:05:00,9.72,9.73,9.72,9.73,9200.0,9.72,9.73,9.72,9.73,9200.0
2011-03-21 15:10:00,9.74,9.74,9.73,9.73,11200.0,9.74,9.74,9.73,9.73,11200.0
2011-03-21 15:15:00,9.74,9.74,9.73,9.73,9200.0,9.74,9.74,9.73,9.73,9200.0
2011-03-21 15:20:00,9.73,9.73,9.71,9.72,23200.0,9.73,9.73,9.71,9.72,23200.0
2011-03-21 15:25:00,9.72,9.73,9.72,9.72,12000.0,9.72,9.73,9.72,9.72,12000.0
2011-03-21 15:30:00,9.73,9.74,9.73,9.74,16300.0,9.73,9.74,9.73,9.74,16300.0
2011-03-21 15:35:00,9.74,9.76,9.73,9.76,30900.0,9.74,9.76,9.73,9.76,30900.0
2011-03-21 15:40:00,9.76,9.77,9.76,9.77,15800.0,9.76,9.77,9.76,9.77,15800.0
2011-03-21 15:45:00,9.77,9.77,9.76,9.76,17000.0,9.77,9.77,9.76,9.76,17000.0
2011-03-21 15:50:00,9.76,9.77,9.76,9.76,42700.0,9.76,9.77,9.76,9.76,42700.0
2011-03-21 15:55:00,9.76,9.8,9.76,9.79,177800.0,9.76,9.8,9.76,9.79,177800.0
2011-03-22 09:30:00,9.76,9.78,9.73,9.75,17000.0,9.76,9.78,9.73,9.75,17000.0
2011-03-22 09:35:00,9.76,9.78,9.75,9.78,10700.0,9.76,9.78,9.75,9.78,10700.0
2011-03-22 09:40:00,9.78,9.78,9.75,9.76,10500.0,9.78,9.78,9.75,9.76,10500.0
2011-03-22 09:45:00,9.76,9.76,9.74,9.74,21800.0,9.76,9.76,9.74,9.74,21800.0
2011-03-22 09:50:00,9.75,9.78,9.75,9.76,34600.0,9.75,9.78,9.75,9.76,34600.0
2011-03-22 09:55:00,9.76,9.76,9.71,9.71,46200.0,9.76,9.76,9.71,9.71,46200.0
2011-03-22 10:00:00,9.72,9.74,9.72,9.72,32500.0,9.72,9.74,9.72,9.72,32500.0
2011-03-22 10:05:00,9.73,9.74,9.72,9.74,10500.0,9.73,9.74,9.72,9.74,10500.0
2011-03-22 10:10:00,9.74,9.74,9.72,9.73,40100.0,9.74,9.74,9.72,9.73,40100.0
2011-03-22 10:15:00,9.73,9.73,9.69,9.69,53600.0,9.73,9.73,9.69,9.69,53600.0
2011-03-22 10:20:00,9.69,9.7,9.67,9.67,10300.0,9.69,9.7,9.67,9.67,10300.0
2011-03-22 10:25:00,9.66,9.68,9.66,9.68,44000.0,9.66,9.68,9.66,9.68,44000.0
2011-03-22 10:30:00,9.68,9.68,9.66,9.66,7900.0,9.68,9.68,9.66,9.66,7900.0
2011-03-22 10:35:00,9.66,9.67,9.64,9.66,49700.0,9.66,9.67,9.64,9.66,49700.0
2011-03-22 10:40:00,9.66,9.67,9.61,9.61,47600.0,9.66,9.67,9.61,9.61,47600.0
2011-03-22 10:45:00,9.62,9.62,9.6,9.61,9300.0,9.62,9.62,9.6,9.61,9300.0
2011-03-22 10:50:00,9.6,9.63,9.59,9.62,27500.0,9.6,9.63,9.59,9.62,27500.0
2011-03-22 10:55:00,9.63,9.64,9.59,9.59,36000.0,9.63,9.64,9.59,9.59,36000.0
2011-03-22 11:00:00,9.6,9.67,9.59,9.66,52600.0,9.6,9.67,9.59,9.66,52600.0
2011-03-22 11:05:00,9.66,9.68,9.66,9.68,9800.0,9.66,9.68,9.66,9.68,9800.0
2011-03-22 11:10:00,9.67,9.67,9.63,9.63,19800.0,9.67,9.67,9.63,9.63,19800.0
2011-03-22 11:15:00,9.63,9.63,9.61,9.61,24600.0,9.63,9.63,9.61,9.61,24600.0
2011-03-22 11:20:00,9.61,9.64,9.61,9.62,22200.0,9.61,9.64,9.61,9.62,22200.0
2011-03-22 11:25:00,9.62,9.63,9.6,9.63,24700.0,9.62,9.63,9.6,9.63,24700.0
2011-03-22 11:30:00,9.62,9.63,9.59,9.61,46100.0,9.62,9.63,9.59,9.61,46100.0
2011-03-22 11:35:00,9.61,9.64,9.61,9.62,73200.0,9.61,9.64,9.61,9.62,73200.0
2011-03-22 11:40:00,9.63,9.65,9.62,9.65,26900.0,9.63,9.65,9.62,9.65,26900.0
2011-03-22 11:45:00,9.65,9.67,9.64,9.67,16900.0,9.65,9.67,9.64,9.67,16900.0
2011-03-22 11:50:00,9.67,9.67,9.66,9.66,1600.0,9.67,9.67,9.66,9.66,1600.0
2011-03-22 11:55:00,9.66,9.67,9.65,9.66,17300.0,9.66,9.67,9.65,9.66,17300.0
2011-03-22 12:00:00,9.67,9.67,9.65,9.66,5900.0,9.67,9.67,9.65,9.66,5900.0
2011-03-22 12:05:00,9.65,9.65,9.62,9.64,29600.0,9.65,9.65,9.62,9.64,29600.0
2011-03-22 12:10:00,9.64,9.65,9.64,9.64,1900.0,9.64,9.65,9.64,9.64,1900.0
2011-03-22 12:15:00,9.64,9.65,9.64,9.65,4300.0,9.64,9.65,9.64,9.65,4300.0
2011-03-22 12:20:00,9.64,9.65,9.63,9.63,7200.0,9.64,9.65,9.63,9.63,7200.0
2011-03-22 12:25:00,9.63,9.63,9.62,9.62,7800.0,9.63,9.63,9.62,9.62,7800.0
2011-03-22 12:30:00,9.62,9.62,9.61,9.61,7100.0,9.62,9.62,9.61,9.61,7100.0
2011-03-22 12:35:00,9.61,9.61,9.6,9.61,21800.0,9.61,9.61,9.6,9.61,21800.0
2011-03-22 12:40:00,9.62,9.62,9.61,9.62,3700.0,9.62,9.62,9.61,9.62,3700.0
2011-03-22 12:45:00,9.62,9.64,9.61,9.63,16900.0,9.62,9.64,9.61,9.63,16900.0
2011-03-22 12:50:00,9.62,9.63,9.62,9.63,12500.0,9.62,9.63,9.62,9.63,12500.0
2011-03-22 12:55:00,9.62,9.63,9.62,9.63,4300.0,9.62,9.63,9.62,9.63,4300.0
2011-03-22 13:00:00,9.62,9.62,9.59,9.6,39000.0,9.62,9.62,9.59,9.6,39000.0
2011-03-22 13:05:00,9.61,9.61,9.6,9.6,73600.0,9.61,9.61,9.6,9.6,73600.0
2011-03-22 13:10:00,9.6,9.63,9.6,9.63,20400.0,9.6,9.63,9.6,9.63,20400.0
2011-03-22 13:15:00,9.62,9.63,9.61,9.61,7800.0,9.62,9.63,9.61,9.61,7800.0
2011-03-22 13:20:00,9.61,9.61,9.6,9.6,9300.0,9.61,9.61,9.6,9.6,9300.0
2011-03-22 13:25:00,9.6,9.6,9.59,9.59,7600.0,9.6,9.6,9.59,9.59,7600.0
2011-03-22 13:30:00,9.59,9.59,9.58,9.58,9100.0,9.59,9.59,9.58,9.58,9100.0
2011-03-22 13:35:00,9.58,9.59,9.58,9.58,6100.0,9.58,9.59,9.58,9.58,6100.0
2011-03-22 13:40:00,9.58,9.58,9.54,9.54,33700.0,9.58,9.58,9.54,9.54,33700.0
2011-03-22 13:45:00,9.54,9.54,9.54,9.54,12100.0,9.54,9.54,9.54,9.54,12100.0
2011-03-22 13:50:00,9.54,9.58,9.54,9.58,50600.0,9.54,9.58,9.54,9.58,50600.0
2011-03-22 13:55:00,9.59,9.6,9.58,9.58,99000.0,9.59,9.6,9.58,9.58,99000.0
2011-03-22 14:00:00,9.58,9.59,9.58,9.59,20400.0,9.58,9.59,9.58,9.59,20400.0
2011-03-22 14:05:00,9.58,9.59,9.55,9.55,19400.0,9.58,9.59,9.55,9.55,19400.0
2011-03-22 14:10:00,9.55,9.57,9.53,9.53,54100.0,9.55,9.57,9.53,9.53,54100.0
2011-03-22 14:15:00,9.53,9.54,9.5,9.51,73100.0,9.53,9.54,9.5,9.51,73100.0
2011-03-22 14:20:00,9.5,9.53,9.5,9.53,15000.0,9.5,9.53,9.5,9.53,15000.0
2011-03-22 14:25:00,9.52,9.53,9.51,9.53,13600.0,9.52,9.53,9.51,9.53,13600.0
2011-03-22 14:30:00,9.52,9.55,9.52,9.55,14600.0,9.52,9.55,9.52,9.55,14600.0
2011-03-22 14:35:00,9.54,9.56,9.54,9.55,22000.0,9.54,9.56,9.54,9.55,22000.0
2011-03-22 14:40:00,9.55,9.57,9.55,9.57,20700.0,9.55,9.57,9.55,9.57,20700.0
2011-03-22 14:45:00,9.56,9.57,9.56,9.57,6200.0,9.56,9.57,9.56,9.57,6200.0
2011-03-22 14:50:00,9.57,9.57,9.54,9.56,54400.0,9.57,9.57,9.54,9.56,54400.0
2011-03-22 14:55:00,9.56,9.58,9.55,9.58,26600.0,9.56,9.58,9.55,9.58,26600.0
2011-03-22 15:00:00,9.59,9.59,9.58,9.59,20500.0,9.59,9.59,9.58,9.59,20500.0
2011-03-22 15:05:00,9.58,9.59,9.57,9.57,11900.0,9.58,9.59,9.57,9.57,11900.0
2011-03-22 15:10:00,9.58,9.61,9.57,9.61,44900.0,9.58,9.61,9.57,9.61,44900.0
2011-03-22 15:15:00,9.61,9.61,9.6,9.6,3600.0,9.61,9.61,9.6,9.6,3600.0
2011-03-22 15:20:00,9.6,9.61,9.6,9.6,5400.0,9.6,9.61,9.6,9.6,5400.0
2011-03-22 15:25:00,9.6,9.62,9.6,9.6,37800.0,9.6,9.62,9.6,9.6,37800.0
2011-03-22 15:30:00,9.6,9.61,9.6,9.6,6600.0,9.6,9.61,9.6,9.6,6600.0
2011-03-22 15:35:00,9.61,9.62,9.59,9.61,46900.0,9.61,9.62,9.59,9.61,46900.0
2011-03-22 15:40:00,9.62,9.62,9.61,9.61,10400.0,9.62,9.62,9.61,9.61,10400.0
2011-03-22 15:45:00,9.61,9.61,9.58,9.58,32600.0,9.61,9.61,9.58,9.58,32600.0
2011-03-22 15:50:00,9.58,9.59,9.57,9.58,30900.0,9.58,9.59,9.57,9.58,30900.0
2011-03-22 15:55:00,9.57,9.58,9.57,9.58,51500.0,9.57,9.58,9.57,9.58,51500.0
2011-03-23 09:30:00,9.59,9.7,9.52,9.55,15000.0,9.59,9.7,9.52,9.55,15000.0
2011-03-23 09:35:00,9.55,9.56,9.5,9.52,32400.0,9.55,9.56,9.5,9.52,32400.0
2011-03-23 09:40:00,9.52,9.52,9.47,9.51,27500.0,9.52,9.52,9.47,9.51,27500.0
2011-03-23 09:45:00,9.5,9.55,9.49,9.52,38700.0,9.5,9.55,9.49,9.52,38700.0
2011-03-23 09:50:00,9.52,9.58,9.52,9.55,67700.0,9.52,9.58,9.52,9.55,67700.0
2011-03-23 09:55:00,9.56,9.61,9.56,9.58,53900.0,9.56,9.61,9.56,9.58,53900.0
2011-03-23 10:00:00,9.57,9.58,9.54,9.57,39700.0,9.57,9.58,9.54,9.57,39700.0
2011-03-23 10:05:00,9.56,9.56,9.54,9.55,17700.0,9.56,9.56,9.54,9.55,17700.0
2011-03-23 10:10:00,9.54,9.54,9.49,9.49,19000.0,9.54,9.54,9.49,9.49,19000.0
2011-03-23 10:15:00,9.49,9.5,9.47,9.48,17600.0,9.49,9.5,9.47,9.48,17600.0
2011-03-23 10:20:00,9.48,9.52,9.47,9.5,116500.0,9.48,9.52,9.47,9.5,116500.0
2011-03-23 10:25:00,9.51,9.52,9.49,9.52,48900.0,9.51,9.52,9.49,9.52,48900.0
2011-03-23 10:30:00,9.52,9.53,9.51,9.51,12600.0,9.52,9.53,9.51,9.51,12600.0
2011-03-23 10:35:00,9.52,9.52,9.5,9.5,7100.0,9.52,9.52,9.5,9.5,7100.0
2011-03-23 10:40:00,9.5,9.5,9.49,9.49,5500.0,9.5,9.5,9.49,9.49,5500.0
2011-03-23 10:45:00,9.49,9.49,9.47,9.48,61400.0,9.49,9.49,9.47,9.48,61400.0
2011-03-23 10:50:00,9.48,9.52,9.48,9.51,48100.0,9.48,9.52,9.48,9.51,48100.0
2011-03-23 10:55:00,9.52,9.52,9.49,9.51,99700.0,9.52,9.52,9.49,9.51,99700.0
2011-03-23 11:00:00,9.51,9.51,9.5,9.5,4300.0,9.51,9.51,9.5,9.5,4300.0
2011-03-23 11:05:00,9.5,9.51,9.48,9.5,45400.0,9.5,9.51,9.48,9.5,45400.0
2011-03-23 11:10:00,9.5,9.54,9.5,9.53,30900.0,9.5,9.54,9.5,9.53,30900.0
2011-03-23 11:15:00,9.52,9.53,9.5,9.5,7700.0,9.52,9.53,9.5,9.5,7700.0
2011-03-23 11:20:00,9.5,9.51,9.5,9.5,5900.0,9.5,9.51,9.5,9.5,5900.0
2011-03-23 11:25:00,9.5,9.52,9.5,9.5,34400.0,9.5,9.52,9.5,9.5,34400.0
2011-03-23 11:30:00,9.51,9.55,9.51,9.52,36600.0,9.51,9.55,9.51,9.52,36600.0
2011-03-23 11:35:00,9.53,9.55,9.52,9.53,11500.0,9.53,9.55,9.52,9.53,11500.0
2011-03-23 11:40:00,9.53,9.54,9.52,9.52,26400.0,9.53,9.54,9.52,9.52,26400.0
2011-03-23 11:45:00,9.53,9.55,9.52,9.53,18800.0,9.53,9.55,9.52,9.53,18800.0
2011-03-23 11:50:00,9.53,9.54,9.52,9.52,17900.0,9.53,9.54,9.52,9.52,17900.0
2011-03-23 11:55:00,9.53,9.53,9.52,9.52,4700.0,9.53,9.53,9.52,9.52,4700.0
2011-03-23 12:00:00,9.52,9.53,9.52,9.52,14900.0,9.52,9.53,9.52,9.52,14900.0
2011-03-23 12:05:00,9.53,9.53,9.52,9.52,6200.0,9.53,9.53,9.52,9.52,6200.0
2011-03-23 12:10:00,9.52,9.53,9.52,9.52,30500.0,9.52,9.53,9.52,9.52,30500.0
2011-03-23 12:15:00,9.53,9.53,9.52,9.52,6600.0,9.53,9.53,9.52,9.52,6600.0
2011-03-23 12:20:00,9.52,9.58,9.52,9.58,38800.0,9.52,9.58,9.52,9.58,38800.0
2011-03-23 12:25:00,9.59,9.62,9.59,9.59,62500.0,9.59,9.62,9.59,9.59,62500.0
2011-03-23 12:30:00,9.59,9.61,9.58,9.58,9300.0,9.59,9.61,9.58,9.58,9300.0
2011-03-23 12:35:00,9.58,9.58,9.57,9.58,5400.0,9.58,9.58,9.57,9.58,5400.0
2011-03-23 12:40:00,9.58,9.58,9.56,9.56,8200.0,9.58,9.58,9.56,9.56,8200.0
2011-03-23 12:45:00,9.56,9.57,9.56,9.57,3000.0,9.56,9.57,9.56,9.57,3000.0
2011-03-23 12:50:00,9.57,9.59,9.56,9.58,14700.0,9.57,9.59,9.56,9.58,14700.0
2011-03-23 12:55:00,9.59,9.6,9.58,9.6,9900.0,9.59,9.6,9.58,9.6,9900.0
2011-03-23 13:00:00,9.59,9.6,9.59,9.6,5000.0,9.59,9.6,9.59,9.6,5000.0
2011-03-23 13:05:00,9.6,9.6,9.58,9.6,32400.0,9.6,9.6,9.58,9.6,32400.0
2011-03-23 13:10:00,9.6,9.6,9.59,9.59,23000.0,9.6,9.6,9.59,9.59,23000.0
2011-03-23 13:15:00,9.59,9.6,9.59,9.6,8200.0,9.59,9.6,9.59,9.6,8200.0
2011-03-23 13:20:00,9.59,9.6,9.58,9.59,23100.0,9.59,9.6,9.58,9.59,23100.0
2011-03-23 13:25:00,9.6,9.6,9.59,9.6,5500.0,9.6,9.6,9.59,9.6,5500.0
2011-03-23 13:30:00,9.59,9.62,9.58,9.61,22500.0,9.59,9.62,9.58,9.61,22500.0
2011-03-23 13:35:00,9.62,9.62,9.61,9.62,6300.0,9.62,9.62,9.61,9.62,6300.0
2011-03-23 13:40:00,9.61,9.62,9.61,9.61,5200.0,9.61,9.62,9.61,9.61,5200.0
2011-03-23 13:45:00,9.62,9.63,9.61,9.62,10300.0,9.62,9.63,9.61,9.62,10300.0
2011-03-23 13:50:00,9.62,9.63,9.61,9.62,10300.0,9.62,9.63,9.61,9.62,10300.0
2011-03-23 13:55:00,9.62,9.63,9.6,9.61,18100.0,9.62,9.63,9.6,9.61,18100.0
2011-03-23 14:00:00,9.6,9.61,9.59,9.59,13700.0,9.6,9.61,9.59,9.59,13700.0
2011-03-23 14:05:00,9.6,9.6,9.59,9.6,10400.0,9.6,9.6,9.59,9.6,10400.0
2011-03-23 14:10:00,9.6,9.6,9.59,9.59,4300.0,9.6,9.6,9.59,9.59,4300.0
2011-03-23 14:15:00,9.59,9.6,9.59,9.6,4300.0,9.59,9.6,9.59,9.6,4300.0
2011-03-23 14:20:00,9.59,9.6,9.59,9.6,22100.0,9.59,9.6,9.59,9.6,22100.0
2011-03-23 14:25:00,9.6,9.6,9.59,9.6,15900.0,9.6,9.6,9.59,9.6,15900.0
2011-03-23 14:30:00,9.6,9.6,9.59,9.59,34000.0,9.6,9.6,9.59,9.59,34000.0
2011-03-23 14:35:00,9.59,9.59,9.58,9.59,6800.0,9.59,9.59,9.58,9.59,6800.0
2011-03-23 14:40:00,9.59,9.59,9.58,9.59,15800.0,9.59,9.59,9.58,9.59,15800.0
2011-03-23 14:45:00,9.6,9.61,9.59,9.61,17500.0,9.6,9.61,9.59,9.61,17500.0
2011-03-23 14:50:00,9.62,9.65,9.61,9.63,23600.0,9.62,9.65,9.61,9.63,23600.0
2011-03-23 14:55:00,9.64,9.65,9.63,9.63,30000.0,9.64,9.65,9.63,9.63,30000.0
2011-03-23 15:00:00,9.62,9.63,9.61,9.62,21400.0,9.62,9.63,9.61,9.62,21400.0
2011-03-23 15:05:00,9.63,9.64,9.63,9.63,19900.0,9.63,9.64,9.63,9.63,19900.0
2011-03-23 15:10:00,9.63,9.66,9.62,9.66,49900.0,9.63,9.66,9.62,9.66,49900.0
2011-03-23 15:15:00,9.65,9.66,9.65,9.65,14600.0,9.65,9.66,9.65,9.65,14600.0
2011-03-23 15:20:00,9.65,9.65,9.64,9.64,12800.0,9.65,9.65,9.64,9.64,12800.0
2011-03-23 15:25:00,9.65,9.65,9.64,9.64,9700.0,9.65,9.65,9.64,9.64,9700.0
2011-03-23 15:30:00,9.64,9.65,9.63,9.63,18300.0,9.64,9.65,9.63,9.63,18300.0
2011-03-23 15:35:00,9.63,9.64,9.62,9.62,11700.0,9.63,9.64,9.62,9.62,11700.0
2011-03-23 15:40:00,9.63,9.63,9.62,9.63,16100.0,9.63,9.63,9.62,9.63,16100.0
2011-03-23 15:45:00,9.63,9.63,9.6,9.6,32400.0,9.63,9.63,9.6,9.6,32400.0
2011-03-23 15:50:00,9.61,9.63,9.6,9.63,31000.0,9.61,9.63,9.6,9.63,31000.0
2011-03-23 15:55:00,9.63,9.63,9.59,9.6,53900.0,9.63,9.63,9.59,9.6,53900.0
2011-03-24 09:30:00,9.64,9.75,9.64,9.73,24200.0,9.64,9.75,9.64,9.73,24200.0
2011-03-24 09:35:00,9.72,9.74,9.64,9.64,52600.0,9.72,9.74,9.64,9.64,52600.0
2011-03-24 09:40:00,9.63,9.66,9.62,9.64,24400.0,9.63,9.66,9.62,9.64,24400.0
2011-03-24 09:45:00,9.64,9.64,9.62,9.62,6300.0,9.64,9.64,9.62,9.62,6300.0
2011-03-24 09:50:00,9.61,9.64,9.6,9.63,31100.0,9.61,9.64,9.6,9.63,31100.0
2011-03-24 09:55:00,9.63,9.66,9.6,9.63,24700.0,9.63,9.66,9.6,9.63,24700.0
2011-03-24 10:00:00,9.63,9.68,9.62,9.68,28500.0,9.63,9.68,9.62,9.68,28500.0
2011-03-24 10:05:00,9.68,9.7,9.67,9.68,23200.0,9.68,9.7,9.67,9.68,23200.0
2011-03-24 10:10:00,9.68,9.69,9.64,9.67,70700.0,9.68,9.69,9.64,9.67,70700.0
2011-03-24 10:15:00,9.66,9.68,9.66,9.68,24500.0,9.66,9.68,9.66,9.68,24500.0
2011-03-24 10:20:00,9.68,9.71,9.67,9.7,18600.0,9.68,9.71,9.67,9.7,18600.0
2011-03-24 10:25:00,9.7,9.72,9.7,9.72,30000.0,9.7,9.72,9.7,9.72,30000.0
2011-03-24 10:30:00,9.72,9.73,9.71,9.73,11600.0,9.72,9.73,9.71,9.73,11600.0
2011-03-24 10:35:00,9.74,9.75,9.73,9.73,20000.0,9.74,9.75,9.73,9.73,20000.0
2011-03-24 10:40:00,9.74,9.75,9.73,9.75,7300.0,9.74,9.75,9.73,9.75,7300.0
2011-03-24 10:45:00,9.74,9.75,9.73,9.73,8000.0,9.74,9.75,9.73,9.73,8000.0
2011-03-24 10:50:00,9.73,9.78,9.73,9.77,38100.0,9.73,9.78,9.73,9.77,38100.0
2011-03-24 10:55:00,9.77,9.81,9.77,9.79,33700.0,9.77,9.81,9.77,9.79,33700.0
2011-03-24 11:00:00,9.79,9.83,9.79,9.81,26000.0,9.79,9.83,9.79,9.81,26000.0
2011-03-24 11:05:00,9.8,9.8,9.79,9.79,20000.0,9.8,9.8,9.79,9.79,20000.0
2011-03-24 11:10:00,9.79,9.8,9.79,9.79,6500.0,9.79,9.8,9.79,9.79,6500.0
2011-03-24 11:15:00,9.79,9.79,9.78,9.78,13000.0,9.79,9.79,9.78,9.78,13000.0
2011-03-24 11:20:00,9.78,9.79,9.74,9.75,65300.0,9.78,9.79,9.74,9.75,65300.0
2011-03-24 11:25:00,9.76,9.76,9.73,9.74,13700.0,9.76,9.76,9.73,9.74,13700.0
2011-03-24 11:30:00,9.73,9.74,9.73,9.73,10200.0,9.73,9.74,9.73,9.73,10200.0
2011-03-24 11:35:00,9.74,9.79,9.73,9.78,44500.0,9.74,9.79,9.73,9.78,44500.0
2011-03-24 11:40:00,9.79,9.79,9.78,9.78,6600.0,9.79,9.79,9.78,9.78,6600.0
2011-03-24 11:45:00,9.78,9.78,9.74,9.76,21400.0,9.78,9.78,9.74,9.76,21400.0
2011-03-24 11:50:00,9.77,9.77,9.76,9.76,6800.0,9.77,9.77,9.76,9.76,6800.0
2011-03-24 11:55:00,9.77,9.79,9.76,9.79,15000.0,9.77,9.79,9.76,9.79,15000.0
2011-03-24 12:00:00,9.79,9.79,9.78,9.79,37800.0,9.79,9.79,9.78,9.79,37800.0
2011-03-24 12:05:00,9.79,9.79,9.78,9.79,9900.0,9.79,9.79,9.78,9.79,9900.0
2011-03-24 12:10:00,9.79,9.79,9.78,9.79,12800.0,9.79,9.79,9.78,9.79,12800.0
2011-03-24 12:15:00,9.78,9.79,9.78,9.78,5600.0,9.78,9.79,9.78,9.78,5600.0
2011-03-24 12:20:00,9.78,9.79,9.76,9.76,17800.0,9.78,9.79,9.76,9.76,17800.0
2011-03-24 12:25:00,9.77,9.79,9.76,9.79,28200.0,9.77,9.79,9.76,9.79,28200.0
2011-03-24 12:30:00,9.79,9.79,9.75,9.75,17400.0,9.79,9.79,9.75,9.75,17400.0
2011-03-24 12:35:00,9.75,9.76,9.74,9.74,9000.0,9.75,9.76,9.74,9.74,9000.0
2011-03-24 12:40:00,9.74,9.77,9.74,9.75,40800.0,9.74,9.77,9.74,9.75,40800.0
2011-03-24 12:45:00,9.74,9.75,9.74,9.74,4300.0,9.74,9.75,9.74,9.74,4300.0
2011-03-24 12:50:00,9.75,9.75,9.71,9.72,16800.0,9.75,9.75,9.71,9.72,16800.0
2011-03-24 12:55:00,9.72,9.74,9.71,9.72,65400.0,9.72,9.74,9.71,9.72,65400.0
2011-03-24 13:00:00,9.73,9.73,9.7,9.73,23100.0,9.73,9.73,9.7,9.73,23100.0
2011-03-24 13:05:00,9.72,9.74,9.72,9.73,8900.0,9.72,9.74,9.72,9.73,8900.0
2011-03-24 13:10:00,9.74,9.74,9.73,9.73,6900.0,9.74,9.74,9.73,9.73,6900.0
2011-03-24 13:15:00,9.73,9.74,9.73,9.73,5900.0,9.73,9.74,9.73,9.73,5900.0
2011-03-24 13:20:00,9.74,9.74,9.73,9.73,3700.0,9.74,9.74,9.73,9.73,3700.0
2011-03-24 13:25:00,9.73,9.74,9.73,9.74,2700.0,9.73,9.74,9.73,9.74,2700.0
2011-03-24 13:30:00,9.74,9.76,9.73,9.76,11600.0,9.74,9.76,9.73,9.76,11600.0
2011-03-24 13:35:00,9.75,9.76,9.75,9.76,1500.0,9.75,9.76,9.75,9.76,1500.0
2011-03-24 13:40:00,9.75,9.76,9.75,9.76,6500.0,9.75,9.76,9.75,9.76,6500.0
2011-03-24 13:45:00,9.76,9.76,9.72,9.74,55200.0,9.76,9.76,9.72,9.74,55200.0
2011-03-24 13:50:00,9.73,9.74,9.72,9.73,6500.0,9.73,9.74,9.72,9.73,6500.0
2011-03-24 13:55:00,9.72,9.76,9.72,9.76,30800.0,9.72,9.76,9.72,9.76,30800.0
2011-03-24 14:00:00,9.75,9.76,9.75,9.76,4000.0,9.75,9.76,9.75,9.76,4000.0
2011-03-24 14:05:00,9.75,9.77,9.75,9.77,20000.0,9.75,9.77,9.75,9.77,20000.0
2011-03-24 14:10:00,9.77,9.77,9.74,9.74,46600.0,9.77,9.77,9.74,9.74,46600.0
2011-03-24 14:15:00,9.75,9.75,9.74,9.75,6000.0,9.75,9.75,9.74,9.75,6000.0
2011-03-24 14:20:00,9.75,9.76,9.74,9.74,28100.0,9.75,9.76,9.74,9.74,28100.0
2011-03-24 14:25:00,9.75,9.75,9.74,9.75,4200.0,9.75,9.75,9.74,9.75,4200.0
2011-03-24 14:30:00,9.74,9.75,9.74,9.74,19700.0,9.74,9.75,9.74,9.74,19700.0
2011-03-24 14:35:00,9.74,9.77,9.74,9.75,33100.0,9.74,9.77,9.74,9.75,33100.0
2011-03-24 14:40:00,9.74,9.75,9.74,9.74,12500.0,9.74,9.75,9.74,9.74,12500.0
2011-03-24 14:45:00,9.74,9.75,9.74,9.75,9300.0,9.74,9.75,9.74,9.75,9300.0
2011-03-24 14:50:00,9.75,9.75,9.73,9.74,35900.0,9.75,9.75,9.73,9.74,35900.0
2011-03-24 14:55:00,9.74,9.75,9.74,9.74,15100.0,9.74,9.75,9.74,9.74,15100.0
2011-03-24 15:00:00,9.75,9.75,9.74,9.74,15600.0,9.75,9.75,9.74,9.74,15600.0
2011-03-24 15:05:00,9.74,9.75,9.74,9.74,12400.0,9.74,9.75,9.74,9.74,12400.0
2011-03-24 15:10:00,9.74,9.75,9.74,9.75,7100.0,9.74,9.75,9.74,9.75,7100.0
2011-03-24 15:15:00,9.74,9.77,9.74,9.77,48600.0,9.74,9.77,9.74,9.77,48600.0
2011-03-24 15:20:00,9.77,9.78,9.76,9.77,37000.0,9.77,9.78,9.76,9.77,37000.0
2011-03-24 15:25:00,9.78,9.78,9.77,9.78,22000.0,9.78,9.78,9.77,9.78,22000.0
2011-03-24 15:30:00,9.78,9.78,9.77,9.77,12300.0,9.78,9.78,9.77,9.77,12300.0
2011-03-24 15:35:00,9.78,9.78,9.75,9.77,62600.0,9.78,9.78,9.75,9.77,62600.0
2011-03-24 15:40:00,9.76,9.78,9.75,9.78,36400.0,9.76,9.78,9.75,9.78,36400.0
2011-03-24 15:45:00,9.78,9.78,9.75,9.76,26100.0,9.78,9.78,9.75,9.76,26100.0
2011-03-24 15:50:00,9.76,9.79,9.75,9.78,76400.0,9.76,9.79,9.75,9.78,76400.0
2011-03-24 15:55:00,9.77,9.79,9.77,9.79,58500.0,9.77,9.79,9.77,9.79,58500.0
2011-03-25 09:30:00,9.8,9.86,9.77,9.82,17500.0,9.8,9.86,9.77,9.82,17500.0
2011-03-25 09:35:00,9.83,9.85,9.79,9.8,34000.0,9.83,9.85,9.79,9.8,34000.0
2011-03-25 09:40:00,9.79,9.79,9.76,9.76,24500.0,9.79,9.79,9.76,9.76,24500.0
2011-03-25 09:45:00,9.77,9.79,9.74,9.75,47500.0,9.77,9.79,9.74,9.75,47500.0
2011-03-25 09:50:00,9.75,9.76,9.74,9.75,41600.0,9.75,9.76,9.74,9.75,41600.0
2011-03-25 09:55:00,9.75,9.76,9.75,9.76,7600.0,9.75,9.76,9.75,9.76,7600.0
2011-03-25 10:00:00,9.76,9.78,9.75,9.77,26700.0,9.76,9.78,9.75,9.77,26700.0
2011-03-25 10:05:00,9.78,9.8,9.77,9.8,7500.0,9.78,9.8,9.77,9.8,7500.0
2011-03-25 10:10:00,9.8,9.8,9.78,9.79,5100.0,9.8,9.8,9.78,9.79,5100.0
2011-03-25 10:15:00,9.78,9.79,9.75,9.75,7600.0,9.78,9.79,9.75,9.75,7600.0
2011-03-25 10:20:00,9.75,9.77,9.75,9.76,9100.0,9.75,9.77,9.75,9.76,9100.0
2011-03-25 10:25:00,9.76,9.78,9.74,9.78,32700.0,9.76,9.78,9.74,9.78,32700.0
2011-03-25 10:30:00,9.78,9.82,9.78,9.82,6100.0,9.78,9.82,9.78,9.82,6100.0
2011-03-25 10:35:00,9.82,9.85,9.8,9.82,90100.0,9.82,9.85,9.8,9.82,90100.0
2011-03-25 10:40:00,9.83,9.84,9.8,9.83,239000.0,9.83,9.84,9.8,9.83,239000.0
2011-03-25 10:45:00,9.82,9.86,9.82,9.85,29500.0,9.82,9.86,9.82,9.85,29500.0
2011-03-25 10:50:00,9.86,9.9,9.85,9.89,38200.0,9.86,9.9,9.85,9.89,38200.0
2011-03-25 10:55:00,9.89,9.89,9.85,9.85,37900.0,9.89,9.89,9.85,9.85,37900.0
2011-03-25 11:00:00,9.86,9.88,9.86,9.86,12700.0,9.86,9.88,9.86,9.86,12700.0
2011-03-25 11:05:00,9.87,9.88,9.86,9.87,13100.0,9.87,9.88,9.86,9.87,13100.0
2011-03-25 11:10:00,9.88,9.89,9.87,9.88,6400.0,9.88,9.89,9.87,9.88,6400.0
2011-03-25 11:15:00,9.88,9.9,9.88,9.89,24900.0,9.88,9.9,9.88,9.89,24900.0
2011-03-25 11:20:00,9.9,9.9,9.88,9.88,12900.0,9.9,9.9,9.88,9.88,12900.0
2011-03-25 11:25:00,9.89,9.89,9.87,9.87,23900.0,9.89,9.89,9.87,9.87,23900.0
2011-03-25 11:30:00,9.87,9.87,9.87,9.87,1900.0,9.87,9.87,9.87,9.87,1900.0
2011-03-25 11:35:00,9.88,9.89,9.87,9.87,13900.0,9.88,9.89,9.87,9.87,13900.0
2011-03-25 11:40:00,9.87,9.88,9.87,9.88,6200.0,9.87,9.88,9.87,9.88,6200.0
2011-03-25 11:45:00,9.88,9.92,9.88,9.92,64900.0,9.88,9.92,9.88,9.92,64900.0
2011-03-25 11:50:00,9.91,9.93,9.91,9.92,16800.0,9.91,9.93,9.91,9.92,16800.0
2011-03-25 11:55:00,9.92,9.93,9.91,9.92,35100.0,9.92,9.93,9.91,9.92,35100.0
2011-03-25 12:00:00,9.92,9.92,9.91,9.91,47000.0,9.92,9.92,9.91,9.91,47000.0
2011-03-25 12:05:00,9.9,9.91,9.9,9.9,7100.0,9.9,9.91,9.9,9.9,7100.0
2011-03-25 12:10:00,9.91,9.91,9.9,9.91,10900.0,9.91,9.91,9.9,9.91,10900.0
2011-03-25 12:15:00,9.9,9.94,9.9,9.93,16600.0,9.9,9.94,9.9,9.93,16600.0
2011-03-25 12:20:00,9.93,9.97,9.93,9.95,27900.0,9.93,9.97,9.93,9.95,27900.0
2011-03-25 12:25:00,9.95,9.97,9.94,9.95,140500.0,9.95,9.97,9.94,9.95,140500.0
2011-03-25 12:30:00,9.95,9.96,9.94,9.95,105200.0,9.95,9.96,9.94,9.95,105200.0
2011-03-25 12:35:00,9.96,9.97,9.96,9.97,25100.0,9.96,9.97,9.96,9.97,25100.0
2011-03-25 12:40:00,9.97,9.99,9.97,9.99,82500.0,9.97,9.99,9.97,9.99,82500.0
2011-03-25 12:45:00,9.99,9.99,9.98,9.99,6400.0,9.99,9.99,9.98,9.99,6400.0
2011-03-25 12:50:00,9.99,9.99,9.97,9.97,6200.0,9.99,9.99,9.97,9.97,6200.0
2011-03-25 12:55:00,9.97,9.98,9.97,9.97,2700.0,9.97,9.98,9.97,9.97,2700.0
2011-03-25 13:00:00,9.97,9.98,9.95,9.95,12000.0,9.97,9.98,9.95,9.95,12000.0
2011-03-25 13:05:00,9.95,9.96,9.95,9.95,7700.0,9.95,9.96,9.95,9.95,7700.0
2011-03-25 13:10:00,9.95,9.96,9.95,9.95,17100.0,9.95,9.96,9.95,9.95,17100.0
2011-03-25 13:15:00,9.95,9.95,9.95,9.95,600.0,9.95,9.95,9.95,9.95,600.0
2011-03-25 13:20:00,9.95,9.96,9.95,9.95,1400.0,9.95,9.96,9.95,9.95,1400.0
2011-03-25 13:25:00,9.96,9.97,9.96,9.97,17400.0,9.96,9.97,9.96,9.97,17400.0
2011-03-25 13:30:00,9.97,9.97,9.96,9.97,11200.0,9.97,9.97,9.96,9.97,11200.0
2011-03-25 13:35:00,9.97,9.97,9.96,9.97,7800.0,9.97,9.97,9.96,9.97,7800.0
2011-03-25 13:40:00,9.97,9.98,9.96,9.98,28200.0,9.97,9.98,9.96,9.98,28200.0
2011-03-25 13:45:00,9.99,9.99,9.98,9.98,160400.0,9.99,9.99,9.98,9.98,160400.0
2011-03-25 13:50:00,9.98,9.99,9.97,9.97,102400.0,9.98,9.99,9.97,9.97,102400.0
2011-03-25 13:55:00,9.97,9.97,9.93,9.93,17400.0,9.97,9.97,9.93,9.93,17400.0
2011-03-25 14:00:00,9.94,9.94,9.93,9.93,2200.0,9.94,9.94,9.93,9.93,2200.0
2011-03-25 14:05:00,9.93,9.94,9.93,9.94,9100.0,9.93,9.94,9.93,9.94,9100.0
2011-03-25 14:10:00,9.93,9.94,9.93,9.93,2100.0,9.93,9.94,9.93,9.93,2100.0
2011-03-25 14:15:00,9.94,9.94,9.92,9.92,7900.0,9.94,9.94,9.92,9.92,7900.0
2011-03-25 14:20:00,9.91,9.92,9.91,9.92,6900.0,9.91,9.92,9.91,9.92,6900.0
2011-03-25 14:25:00,9.91,9.91,9.9,9.91,3400.0,9.91,9.91,9.9,9.91,3400.0
2011-03-25 14:30:00,9.91,9.91,9.9,9.91,6800.0,9.91,9.91,9.9,9.91,6800.0
2011-03-25 14:35:00,9.9,9.9,9.9,9.9,1500.0,9.9,9.9,9.9,9.9,1500.0
2011-03-25 14:40:00,9.9,9.9,9.9,9.9,6200.0,9.9,9.9,9.9,9.9,6200.0
2011-03-25 14:45:00,9.9,9.91,9.9,9.9,2600.0,9.9,9.91,9.9,9.9,2600.0
2011-03-25 14:50:00,9.91,9.91,9.9,9.9,2400.0,9.91,9.91,9.9,9.9,2400.0
2011-03-25 14:55:00,9.9,9.9,9.9,9.9,17400.0,9.9,9.9,9.9,9.9,17400.0
2011-03-25 15:00:00,9.9,9.91,9.9,9.9,3100.0,9.9,9.91,9.9,9.9,3100.0
2011-03-25 15:05:00,9.9,9.91,9.9,9.9,3800.0,9.9,9.91,9.9,9.9,3800.0
2011-03-25 15:10:00,9.9,9.9,9.9,9.9,23300.0,9.9,9.9,9.9,9.9,23300.0
2011-03-25 15:15:00,9.9,9.91,9.9,9.9,8800.0,9.9,9.91,9.9,9.9,8800.0
2011-03-25 15:20:00,9.91,9.91,9.89,9.9,39800.0,9.91,9.91,9.89,9.9,39800.0
2011-03-25 15:25:00,9.9,9.91,9.89,9.89,20300.0,9.9,9.91,9.89,9.89,20300.0
2011-03-25 15:30:00,9.89,9.9,9.86,9.86,49700.0,9.89,9.9,9.86,9.86,49700.0
2011-03-25 15:35:00,9.86,9.9,9.86,9.88,66100.0,9.86,9.9,9.86,9.88,66100.0
2011-03-25 15:40:00,9.87,9.9,9.87,9.87,45500.0,9.87,9.9,9.87,9.87,45500.0
2011-03-25 15:45:00,9.87,9.88,9.85,9.85,35000.0,9.87,9.88,9.85,9.85,35000.0
2011-03-25 15:50:00,9.86,9.88,9.85,9.87,56600.0,9.86,9.88,9.85,9.87,56600.0
2011-03-25 15:55:00,9.87,9.88,9.85,9.86,69500.0,9.87,9.88,9.85,9.86,69500.0
2011-03-28 09:30:00,9.85,9.9,9.82,9.86,33700.0,9.85,9.9,9.82,9.86,33700.0
2011-03-28 09:35:00,9.85,9.87,9.81,9.83,27300.0,9.85,9.87,9.81,9.83,27300.0
2011-03-28 09:40:00,9.83,9.83,9.79,9.79,18100.0,9.83,9.83,9.79,9.79,18100.0
2011-03-28 09:45:00,9.79,9.82,9.78,9.81,26900.0,9.79,9.82,9.78,9.81,26900.0
2011-03-28 09:50:00,9.8,9.82,9.78,9.82,12600.0,9.8,9.82,9.78,9.82,12600.0
2011-03-28 09:55:00,9.82,9.82,9.8,9.81,17600.0,9.82,9.82,9.8,9.81,17600.0
2011-03-28 10:00:00,9.81,9.83,9.79,9.81,11400.0,9.81,9.83,9.79,9.81,11400.0
2011-03-28 10:05:00,9.81,9.82,9.8,9.81,15200.0,9.81,9.82,9.8,9.81,15200.0
2011-03-28 10:10:00,9.81,9.83,9.79,9.83,14700.0,9.81,9.83,9.79,9.83,14700.0
2011-03-28 10:15:00,9.84,9.84,9.82,9.82,4600.0,9.84,9.84,9.82,9.82,4600.0
2011-03-28 10:20:00,9.82,9.82,9.81,9.81,12400.0,9.82,9.82,9.81,9.81,12400.0
2011-03-28 10:25:00,9.8,9.82,9.8,9.8,12700.0,9.8,9.82,9.8,9.8,12700.0
2011-03-28 10:30:00,9.8,9.8,9.8,9.8,800.0,9.8,9.8,9.8,9.8,800.0
2011-03-28 10:35:00,9.81,9.82,9.8,9.8,10600.0,9.81,9.82,9.8,9.8,10600.0
2011-03-28 10:40:00,9.81,9.82,9.8,9.81,8400.0,9.81,9.82,9.8,9.81,8400.0
2011-03-28 10:45:00,9.81,9.81,9.8,9.8,29000.0,9.81,9.81,9.8,9.8,29000.0
2011-03-28 10:50:00,9.8,9.81,9.79,9.79,6600.0,9.8,9.81,9.79,9.79,6600.0
2011-03-28 10:55:00,9.79,9.8,9.79,9.79,15900.0,9.79,9.8,9.79,9.79,15900.0
2011-03-28 11:00:00,9.79,9.79,9.77,9.77,12500.0,9.79,9.79,9.77,9.77,12500.0
2011-03-28 11:05:00,9.77,9.78,9.76,9.77,11800.0,9.77,9.78,9.76,9.77,11800.0
2011-03-28 11:10:00,9.77,9.78,9.77,9.78,2300.0,9.77,9.78,9.77,9.78,2300.0
2011-03-28 11:15:00,9.77,9.78,9.77,9.78,9600.0,9.77,9.78,9.77,9.78,9600.0
2011-03-28 11:20:00,9.77,9.78,9.77,9.78,5600.0,9.77,9.78,9.77,9.78,5600.0
2011-03-28 11:25:00,9.77,9.79,9.77,9.79,16000.0,9.77,9.79,9.77,9.79,16000.0
2011-03-28 11:30:00,9.8,9.8,9.79,9.8,18100.0,9.8,9.8,9.79,9.8,18100.0
2011-03-28 11:35:00,9.79,9.8,9.78,9.79,18400.0,9.79,9.8,9.78,9.79,18400.0
2011-03-28 11:40:00,9.79,9.79,9.77,9.78,36900.0,9.79,9.79,9.77,9.78,36900.0
2011-03-28 11:45:00,9.78,9.79,9.78,9.78,16600.0,9.78,9.79,9.78,9.78,16600.0
2011-03-28 11:50:00,9.79,9.81,9.78,9.81,17600.0,9.79,9.81,9.78,9.81,17600.0
2011-03-28 11:55:00,9.8,9.82,9.8,9.82,10300.0,9.8,9.82,9.8,9.82,10300.0
2011-03-28 12:00:00,9.81,9.83,9.81,9.82,11900.0,9.81,9.83,9.81,9.82,11900.0
2011-03-28 12:05:00,9.83,9.83,9.82,9.83,9900.0,9.83,9.83,9.82,9.83,9900.0
2011-03-28 12:10:00,9.82,9.83,9.8,9.82,28300.0,9.82,9.83,9.8,9.82,28300.0
2011-03-28 12:15:00,9.82,9.85,9.82,9.84,29500.0,9.82,9.85,9.82,9.84,29500.0
2011-03-28 12:20:00,9.85,9.85,9.84,9.84,15600.0,9.85,9.85,9.84,9.84,15600.0
2011-03-28 12:25:00,9.84,9.85,9.84,9.85,6000.0,9.84,9.85,9.84,9.85,6000.0
2011-03-28 12:30:00,9.85,9.88,9.84,9.87,31400.0,9.85,9.88,9.84,9.87,31400.0
2011-03-28 12:35:00,9.88,9.88,9.87,9.87,8300.0,9.88,9.88,9.87,9.87,8300.0
2011-03-28 12:40:00,9.88,9.88,9.87,9.88,3300.0,9.88,9.88,9.87,9.88,3300.0
2011-03-28 12:45:00,9.88,9.88,9.87,9.88,19900.0,9.88,9.88,9.87,9.88,19900.0
2011-03-28 12:50:00,9.88,9.88,9.87,9.88,2300.0,9.88,9.88,9.87,9.88,2300.0
2011-03-28 12:55:00,9.88,9.89,9.85,9.88,81900.0,9.88,9.89,9.85,9.88,81900.0
2011-03-28 13:00:00,9.89,9.89,9.88,9.88,27200.0,9.89,9.89,9.88,9.88,27200.0
2011-03-28 13:05:00,9.88,9.89,9.87,9.87,10700.0,9.88,9.89,9.87,9.87,10700.0
2011-03-28 13:10:00,9.87,9.88,9.86,9.86,12500.0,9.87,9.88,9.86,9.86,12500.0
2011-03-28 13:15:00,9.87,9.89,9.86,9.86,64500.0,9.87,9.89,9.86,9.86,64500.0
2011-03-28 13:20:00,9.86,9.87,9.85,9.85,64300.0,9.86,9.87,9.85,9.85,64300.0
2011-03-28 13:25:00,9.85,9.85,9.84,9.84,3400.0,9.85,9.85,9.84,9.84,3400.0
2011-03-28 13:30:00,9.84,9.85,9.84,9.84,2000.0,9.84,9.85,9.84,9.84,2000.0
2011-03-28 13:35:00,9.84,9.85,9.84,9.85,2300.0,9.84,9.85,9.84,9.85,2300.0
2011-03-28 13:40:00,9.84,9.84,9.84,9.84,1400.0,9.84,9.84,9.84,9.84,1400.0
2011-03-28 13:45:00,9.85,9.86,9.84,9.85,21400.0,9.85,9.86,9.84,9.85,21400.0
2011-03-28 13:50:00,9.85,9.86,9.85,9.86,9100.0,9.85,9.86,9.85,9.86,9100.0
2011-03-28 13:55:00,9.86,9.86,9.85,9.85,3200.0,9.86,9.86,9.85,9.85,3200.0
2011-03-28 14:00:00,9.85,9.85,9.82,9.82,8300.0,9.85,9.85,9.82,9.82,8300.0
2011-03-28 14:05:00,9.83,9.83,9.81,9.81,4700.0,9.83,9.83,9.81,9.81,4700.0
2011-03-28 14:10:00,9.81,9.83,9.81,9.83,21600.0,9.81,9.83,9.81,9.83,21600.0
2011-03-28 14:15:00,9.84,9.84,9.83,9.84,1300.0,9.84,9.84,9.83,9.84,1300.0
2011-03-28 14:20:00,9.83,9.84,9.83,9.83,3000.0,9.83,9.84,9.83,9.83,3000.0
2011-03-28 14:25:00,9.83,9.84,9.83,9.83,3600.0,9.83,9.84,9.83,9.83,3600.0
2011-03-28 14:30:00,9.83,9.84,9.83,9.84,4100.0,9.83,9.84,9.83,9.84,4100.0
2011-03-28 14:35:00,9.83,9.84,9.83,9.83,3900.0,9.83,9.84,9.83,9.83,3900.0
2011-03-28 14:40:00,9.84,9.84,9.82,9.84,47600.0,9.84,9.84,9.82,9.84,47600.0
2011-03-28 14:45:00,9.83,9.84,9.83,9.84,3100.0,9.83,9.84,9.83,9.84,3100.0
2011-03-28 14:50:00,9.83,9.84,9.81,9.82,9000.0,9.83,9.84,9.81,9.82,9000.0
2011-03-28 14:55:00,9.81,9.82,9.81,9.81,51600.0,9.81,9.82,9.81,9.81,51600.0
2011-03-28 15:00:00,9.81,9.83,9.81,9.83,12500.0,9.81,9.83,9.81,9.83,12500.0
2011-03-28 15:05:00,9.83,9.86,9.82,9.85,40300.0,9.83,9.86,9.82,9.85,40300.0
2011-03-28 15:10:00,9.85,9.87,9.85,9.86,26200.0,9.85,9.87,9.85,9.86,26200.0
2011-03-28 15:15:00,9.87,9.87,9.85,9.85,46700.0,9.87,9.87,9.85,9.85,46700.0
2011-03-28 15:20:00,9.85,9.85,9.84,9.84,7700.0,9.85,9.85,9.84,9.84,7700.0
2011-03-28 15:25:00,9.84,9.85,9.84,9.84,10000.0,9.84,9.85,9.84,9.84,10000.0
2011-03-28 15:30:00,9.84,9.85,9.84,9.85,4500.0,9.84,9.85,9.84,9.85,4500.0
2011-03-28 15:35:00,9.84,9.85,9.84,9.84,5300.0,9.84,9.85,9.84,9.84,5300.0
2011-03-28 15:40:00,9.84,9.85,9.81,9.81,34600.0,9.84,9.85,9.81,9.81,34600.0
2011-03-28 15:45:00,9.81,9.82,9.79,9.8,29900.0,9.81,9.82,9.79,9.8,29900.0
2011-03-28 15:50:00,9.8,9.81,9.79,9.81,67300.0,9.8,9.81,9.79,9.81,67300.0
2011-03-28 15:55:00,9.8,9.82,9.79,9.81,75500.0,9.8,9.82,9.79,9.81,75500.0
2011-03-29 09:30:00,9.75,9.83,9.74,9.82,41000.0,9.75,9.83,9.74,9.82,41000.0
2011-03-29 09:35:00,9.82,9.85,9.79,9.79,55600.0,9.82,9.85,9.79,9.79,55600.0
2011-03-29 09:40:00,9.8,9.83,9.77,9.82,20700.0,9.8,9.83,9.77,9.82,20700.0
2011-03-29 09:45:00,9.81,9.82,9.78,9.8,35100.0,9.81,9.82,9.78,9.8,35100.0
2011-03-29 09:50:00,9.8,9.83,9.8,9.82,16000.0,9.8,9.83,9.8,9.82,16000.0
2011-03-29 09:55:00,9.82,9.85,9.81,9.82,13300.0,9.82,9.85,9.81,9.82,13300.0
2011-03-29 10:00:00,9.82,9.88,9.81,9.88,28500.0,9.82,9.88,9.81,9.88,28500.0
2011-03-29 10:05:00,9.88,9.88,9.85,9.86,14600.0,9.88,9.88,9.85,9.86,14600.0
2011-03-29 10:10:00,9.87,9.92,9.87,9.91,41100.0,9.87,9.92,9.87,9.91,41100.0
2011-03-29 10:15:00,9.91,9.95,9.91,9.92,71300.0,9.91,9.95,9.91,9.92,71300.0
2011-03-29 10:20:00,9.91,9.93,9.9,9.9,16100.0,9.91,9.93,9.9,9.9,16100.0
2011-03-29 10:25:00,9.9,9.93,9.9,9.92,17900.0,9.9,9.93,9.9,9.92,17900.0
2011-03-29 10:30:00,9.91,9.92,9.9,9.92,20000.0,9.91,9.92,9.9,9.92,20000.0
2011-03-29 10:35:00,9.91,9.92,9.89,9.89,13100.0,9.91,9.92,9.89,9.89,13100.0
2011-03-29 10:40:00,9.89,9.9,9.87,9.87,36600.0,9.89,9.9,9.87,9.87,36600.0
2011-03-29 10:45:00,9.87,9.88,9.86,9.86,9600.0,9.87,9.88,9.86,9.86,9600.0
2011-03-29 10:50:00,9.86,9.89,9.86,9.88,19200.0,9.86,9.89,9.86,9.88,19200.0
2011-03-29 10:55:00,9.87,9.91,9.87,9.89,41500.0,9.87,9.91,9.87,9.89,41500.0
2011-03-29 11:00:00,9.88,9.9,9.88,9.9,12800.0,9.88,9.9,9.88,9.9,12800.0
2011-03-29 11:05:00,9.89,9.92,9.88,9.92,18800.0,9.89,9.92,9.88,9.92,18800.0
2011-03-29 11:10:00,9.92,9.92,9.9,9.91,21800.0,9.92,9.92,9.9,9.91,21800.0
2011-03-29 11:15:00,9.92,9.92,9.9,9.91,15600.0,9.92,9.92,9.9,9.91,15600.0
2011-03-29 11:20:00,9.9,9.93,9.9,9.92,8400.0,9.9,9.93,9.9,9.92,8400.0
2011-03-29 11:25:00,9.92,9.94,9.89,9.94,54000.0,9.92,9.94,9.89,9.94,54000.0
2011-03-29 11:30:00,9.94,9.96,9.91,9.91,122600.0,9.94,9.96,9.91,9.91,122600.0
2011-03-29 11:35:00,9.91,9.93,9.91,9.91,16400.0,9.91,9.93,9.91,9.91,16400.0
2011-03-29 11:40:00,9.91,9.93,9.91,9.92,6900.0,9.91,9.93,9.91,9.92,6900.0
2011-03-29 11:45:00,9.92,9.92,9.91,9.92,9400.0,9.92,9.92,9.91,9.92,9400.0
2011-03-29 11:50:00,9.92,9.94,9.92,9.93,7800.0,9.92,9.94,9.92,9.93,7800.0
2011-03-29 11:55:00,9.93,9.94,9.93,9.93,9300.0,9.93,9.94,9.93,9.93,9300.0
2011-03-29 12:00:00,9.93,9.94,9.92,9.94,8300.0,9.93,9.94,9.92,9.94,8300.0
2011-03-29 12:05:00,9.94,9.96,9.93,9.95,10200.0,9.94,9.96,9.93,9.95,10200.0
2011-03-29 12:10:00,9.95,9.96,9.94,9.95,12700.0,9.95,9.96,9.94,9.95,12700.0
2011-03-29 12:15:00,9.95,9.95,9.93,9.94,5400.0,9.95,9.95,9.93,9.94,5400.0
2011-03-29 12:20:00,9.94,9.95,9.91,9.92,42200.0,9.94,9.95,9.91,9.92,42200.0
2011-03-29 12:25:00,9.92,9.93,9.92,9.93,19700.0,9.92,9.93,9.92,9.93,19700.0
2011-03-29 12:30:00,9.93,9.94,9.93,9.93,4000.0,9.93,9.94,9.93,9.93,4000.0
2011-03-29 12:35:00,9.93,9.95,9.91,9.91,25100.0,9.93,9.95,9.91,9.91,25100.0
2011-03-29 12:40:00,9.91,9.92,9.9,9.91,12300.0,9.91,9.92,9.9,9.91,12300.0
2011-03-29 12:45:00,9.91,9.91,9.9,9.9,7000.0,9.91,9.91,9.9,9.9,7000.0
2011-03-29 12:50:00,9.9,9.91,9.89,9.89,27500.0,9.9,9.91,9.89,9.89,27500.0
2011-03-29 12:55:00,9.89,9.9,9.89,9.89,34000.0,9.89,9.9,9.89,9.89,34000.0
2011-03-29 13:00:00,9.89,9.9,9.88,9.88,13600.0,9.89,9.9,9.88,9.88,13600.0
2011-03-29 13:05:00,9.88,9.89,9.88,9.88,9100.0,9.88,9.89,9.88,9.88,9100.0
2011-03-29 13:10:00,9.88,9.89,9.88,9.88,4000.0,9.88,9.89,9.88,9.88,4000.0
2011-03-29 13:15:00,9.88,9.89,9.87,9.88,29400.0,9.88,9.89,9.87,9.88,29400.0
2011-03-29 13:20:00,9.89,9.89,9.87,9.87,15100.0,9.89,9.89,9.87,9.87,15100.0
2011-03-29 13:25:00,9.87,9.88,9.86,9.86,15600.0,9.87,9.88,9.86,9.86,15600.0
2011-03-29 13:30:00,9.86,9.88,9.85,9.85,42600.0,9.86,9.88,9.85,9.85,42600.0
2011-03-29 13:35:00,9.85,9.88,9.84,9.86,44400.0,9.85,9.88,9.84,9.86,44400.0
2011-03-29 13:40:00,9.86,9.86,9.84,9.85,28900.0,9.86,9.86,9.84,9.85,28900.0
2011-03-29 13:45:00,9.85,9.87,9.84,9.84,34800.0,9.85,9.87,9.84,9.84,34800.0
2011-03-29 13:50:00,9.84,9.85,9.84,9.84,11500.0,9.84,9.85,9.84,9.84,11500.0
2011-03-29 13:55:00,9.85,9.85,9.83,9.83,19000.0,9.85,9.85,9.83,9.83,19000.0
2011-03-29 14:00:00,9.84,9.86,9.83,9.85,39900.0,9.84,9.86,9.83,9.85,39900.0
2011-03-29 14:05:00,9.85,9.85,9.82,9.85,28400.0,9.85,9.85,9.82,9.85,28400.0
2011-03-29 14:10:00,9.86,9.87,9.85,9.87,109700.0,9.86,9.87,9.85,9.87,109700.0
2011-03-29 14:15:00,9.86,9.87,9.86,9.86,31200.0,9.86,9.87,9.86,9.86,31200.0
2011-03-29 14:20:00,9.86,9.86,9.83,9.84,37200.0,9.86,9.86,9.83,9.84,37200.0
2011-03-29 14:25:00,9.84,9.84,9.82,9.82,17500.0,9.84,9.84,9.82,9.82,17500.0
2011-03-29 14:30:00,9.83,9.83,9.79,9.8,63200.0,9.83,9.83,9.79,9.8,63200.0
2011-03-29 14:35:00,9.8,9.81,9.79,9.8,14700.0,9.8,9.81,9.79,9.8,14700.0
2011-03-29 14:40:00,9.81,9.81,9.8,9.8,7400.0,9.81,9.81,9.8,9.8,7400.0
2011-03-29 14:45:00,9.81,9.81,9.8,9.8,16000.0,9.81,9.81,9.8,9.8,16000.0
2011-03-29 14:50:00,9.8,9.81,9.8,9.8,13000.0,9.8,9.81,9.8,9.8,13000.0
2011-03-29 14:55:00,9.8,9.81,9.79,9.8,50400.0,9.8,9.81,9.79,9.8,50400.0
2011-03-29 15:00:00,9.81,9.82,9.8,9.8,28000.0,9.81,9.82,9.8,9.8,28000.0
2011-03-29 15:05:00,9.8,9.81,9.79,9.79,25800.0,9.8,9.81,9.79,9.79,25800.0
2011-03-29 15:10:00,9.79,9.8,9.79,9.79,16600.0,9.79,9.8,9.79,9.79,16600.0
2011-03-29 15:15:00,9.79,9.8,9.78,9.78,31900.0,9.79,9.8,9.78,9.78,31900.0
2011-03-29 15:20:00,9.78,9.79,9.77,9.77,56300.0,9.78,9.79,9.77,9.77,56300.0
2011-03-29 15:25:00,9.78,9.78,9.77,9.77,10800.0,9.78,9.78,9.77,9.77,10800.0
2011-03-29 15:30:00,9.78,9.8,9.77,9.79,54200.0,9.78,9.8,9.77,9.79,54200.0
2011-03-29 15:35:00,9.79,9.8,9.79,9.79,18900.0,9.79,9.8,9.79,9.79,18900.0
2011-03-29 15:40:00,9.8,9.8,9.79,9.8,33700.0,9.8,9.8,9.79,9.8,33700.0
2011-03-29 15:45:00,9.8,9.81,9.79,9.81,59900.0,9.8,9.81,9.79,9.81,59900.0
2011-03-29 15:50:00,9.81,9.81,9.79,9.79,51500.0,9.81,9.81,9.79,9.79,51500.0
2011-03-29 15:55:00,9.8,9.8,9.78,9.79,64100.0,9.8,9.8,9.78,9.79,64100.0
2011-03-30 09:30:00,9.83,9.86,9.76,9.77,36800.0,9.83,9.86,9.76,9.77,36800.0
2011-03-30 09:35:00,9.77,9.79,9.75,9.77,36300.0,9.77,9.79,9.75,9.77,36300.0
2011-03-30 09:40:00,9.77,9.8,9.77,9.79,8600.0,9.77,9.8,9.77,9.79,8600.0
2011-03-30 09:45:00,9.8,9.8,9.77,9.78,16200.0,9.8,9.8,9.77,9.78,16200.0
2011-03-30 09:50:00,9.78,9.8,9.78,9.79,6200.0,9.78,9.8,9.78,9.79,6200.0
2011-03-30 09:55:00,9.79,9.83,9.79,9.82,55000.0,9.79,9.83,9.79,9.82,55000.0
2011-03-30 10:00:00,9.82,9.82,9.8,9.82,41800.0,9.82,9.82,9.8,9.82,41800.0
2011-03-30 10:05:00,9.82,9.83,9.82,9.82,30000.0,9.82,9.83,9.82,9.82,30000.0
2011-03-30 10:10:00,9.83,9.83,9.82,9.82,6100.0,9.83,9.83,9.82,9.82,6100.0
2011-03-30 10:15:00,9.83,9.83,9.82,9.82,22300.0,9.83,9.83,9.82,9.82,22300.0
2011-03-30 10:20:00,9.82,9.84,9.82,9.83,14200.0,9.82,9.84,9.82,9.83,14200.0
2011-03-30 10:25:00,9.83,9.83,9.79,9.79,29800.0,9.83,9.83,9.79,9.79,29800.0
2011-03-30 10:30:00,9.79,9.81,9.78,9.78,46100.0,9.79,9.81,9.78,9.78,46100.0
2011-03-30 10:35:00,9.78,9.79,9.77,9.77,11300.0,9.78,9.79,9.77,9.77,11300.0
2011-03-30 10:40:00,9.77,9.78,9.77,9.77,6700.0,9.77,9.78,9.77,9.77,6700.0
2011-03-30 10:45:00,9.77,9.78,9.77,9.78,8700.0,9.77,9.78,9.77,9.78,8700.0
2011-03-30 10:50:00,9.78,9.78,9.77,9.78,6100.0,9.78,9.78,9.77,9.78,6100.0
2011-03-30 10:55:00,9.78,9.8,9.77,9.8,9900.0,9.78,9.8,9.77,9.8,9900.0
2011-03-30 11:00:00,9.8,9.8,9.79,9.8,22500.0,9.8,9.8,9.79,9.8,22500.0
2011-03-30 11:05:00,9.8,9.8,9.79,9.79,42400.0,9.8,9.8,9.79,9.79,42400.0
2011-03-30 11:10:00,9.79,9.8,9.77,9.77,25800.0,9.79,9.8,9.77,9.77,25800.0
2011-03-30 11:15:00,9.78,9.78,9.77,9.78,2900.0,9.78,9.78,9.77,9.78,2900.0
2011-03-30 11:20:00,9.77,9.78,9.75,9.75,19900.0,9.77,9.78,9.75,9.75,19900.0
2011-03-30 11:25:00,9.75,9.76,9.75,9.76,7100.0,9.75,9.76,9.75,9.76,7100.0
2011-03-30 11:30:00,9.76,9.77,9.75,9.75,27100.0,9.76,9.77,9.75,9.75,27100.0
2011-03-30 11:35:00,9.75,9.76,9.74,9.74,9000.0,9.75,9.76,9.74,9.74,9000.0
2011-03-30 11:40:00,9.75,9.75,9.74,9.74,15900.0,9.75,9.75,9.74,9.74,15900.0
2011-03-30 11:45:00,9.74,9.75,9.74,9.74,4900.0,9.74,9.75,9.74,9.74,4900.0
2011-03-30 11:50:00,9.75,9.76,9.74,9.75,10900.0,9.75,9.76,9.74,9.75,10900.0
2011-03-30 11:55:00,9.75,9.76,9.74,9.74,6600.0,9.75,9.76,9.74,9.74,6600.0
2011-03-30 12:00:00,9.74,9.77,9.74,9.75,22000.0,9.74,9.77,9.74,9.75,22000.0
2011-03-30 12:05:00,9.75,9.77,9.75,9.76,10600.0,9.75,9.77,9.75,9.76,10600.0
2011-03-30 12:10:00,9.77,9.77,9.73,9.77,104800.0,9.77,9.77,9.73,9.77,104800.0
2011-03-30 12:15:00,9.77,9.78,9.74,9.78,87900.0,9.77,9.78,9.74,9.78,87900.0
2011-03-30 12:20:00,9.78,9.79,9.77,9.79,10100.0,9.78,9.79,9.77,9.79,10100.0
2011-03-30 12:25:00,9.79,9.79,9.78,9.78,2300.0,9.79,9.79,9.78,9.78,2300.0
2011-03-30 12:30:00,9.78,9.79,9.78,9.78,1100.0,9.78,9.79,9.78,9.78,1100.0
2011-03-30 12:35:00,9.78,9.79,9.76,9.76,23000.0,9.78,9.79,9.76,9.76,23000.0
2011-03-30 12:40:00,9.77,9.77,9.75,9.75,9900.0,9.77,9.77,9.75,9.75,9900.0
2011-03-30 12:45:00,9.75,9.76,9.75,9.75,3400.0,9.75,9.76,9.75,9.75,3400.0
2011-03-30 12:50:00,9.76,9.76,9.75,9.75,4200.0,9.76,9.76,9.75,9.75,4200.0
2011-03-30 12:55:00,9.75,9.77,9.75,9.76,23800.0,9.75,9.77,9.75,9.76,23800.0
2011-03-30 13:00:00,9.76,9.76,9.75,9.76,12500.0,9.76,9.76,9.75,9.76,12500.0
2011-03-30 13:05:00,9.76,9.78,9.76,9.76,24600.0,9.76,9.78,9.76,9.76,24600.0
2011-03-30 13:10:00,9.76,9.77,9.76,9.76,3500.0,9.76,9.77,9.76,9.76,3500.0
2011-03-30 13:15:00,9.76,9.77,9.76,9.76,2500.0,9.76,9.77,9.76,9.76,2500.0
2011-03-30 13:20:00,9.76,9.77,9.76,9.77,4000.0,9.76,9.77,9.76,9.77,4000.0
2011-03-30 13:25:00,9.76,9.77,9.76,9.76,4700.0,9.76,9.77,9.76,9.76,4700.0
2011-03-30 13:30:00,9.76,9.77,9.76,9.77,5400.0,9.76,9.77,9.76,9.77,5400.0
2011-03-30 13:35:00,9.77,9.78,9.76,9.77,11800.0,9.77,9.78,9.76,9.77,11800.0
2011-03-30 13:40:00,9.77,9.78,9.77,9.77,1600.0,9.77,9.78,9.77,9.77,1600.0
2011-03-30 13:45:00,9.77,9.78,9.77,9.77,4300.0,9.77,9.78,9.77,9.77,4300.0
2011-03-30 13:50:00,9.77,9.78,9.75,9.75,17600.0,9.77,9.78,9.75,9.75,17600.0
2011-03-30 13:55:00,9.75,9.76,9.75,9.75,6400.0,9.75,9.76,9.75,9.75,6400.0
2011-03-30 14:00:00,9.76,9.76,9.75,9.75,11800.0,9.76,9.76,9.75,9.75,11800.0
2011-03-30 14:05:00,9.76,9.76,9.75,9.76,9000.0,9.76,9.76,9.75,9.76,9000.0
2011-03-30 14:10:00,9.75,9.76,9.73,9.73,53000.0,9.75,9.76,9.73,9.73,53000.0
2011-03-30 14:15:00,9.74,9.74,9.71,9.74,77100.0,9.74,9.74,9.71,9.74,77100.0
2011-03-30 14:20:00,9.73,9.74,9.73,9.73,11500.0,9.73,9.74,9.73,9.73,11500.0
2011-03-30 14:25:00,9.73,9.74,9.73,9.74,16100.0,9.73,9.74,9.73,9.74,16100.0
2011-03-30 14:30:00,9.73,9.76,9.73,9.73,58300.0,9.73,9.76,9.73,9.73,58300.0
2011-03-30 14:35:00,9.74,9.74,9.73,9.73,9700.0,9.74,9.74,9.73,9.73,9700.0
2011-03-30 14:40:00,9.74,9.74,9.73,9.73,12500.0,9.74,9.74,9.73,9.73,12500.0
2011-03-30 14:45:00,9.73,9.74,9.72,9.72,15700.0,9.73,9.74,9.72,9.72,15700.0
2011-03-30 14:50:00,9.72,9.73,9.72,9.72,7300.0,9.72,9.73,9.72,9.72,7300.0
2011-03-30 14:55:00,9.73,9.73,9.72,9.72,17000.0,9.73,9.73,9.72,9.72,17000.0
2011-03-30 15:00:00,9.72,9.73,9.72,9.73,8300.0,9.72,9.73,9.72,9.73,8300.0
2011-03-30 15:05:00,9.72,9.73,9.72,9.73,17300.0,9.72,9.73,9.72,9.73,17300.0
2011-03-30 15:10:00,9.73,9.75,9.72,9.74,60700.0,9.73,9.75,9.72,9.74,60700.0
2011-03-30 15:15:00,9.74,9.74,9.73,9.73,24800.0,9.74,9.74,9.73,9.73,24800.0
2011-03-30 15:20:00,9.73,9.74,9.73,9.74,27500.0,9.73,9.74,9.73,9.74,27500.0
2011-03-30 15:25:00,9.73,9.76,9.73,9.76,37400.0,9.73,9.76,9.73,9.76,37400.0
2011-03-30 15:30:00,9.76,9.76,9.75,9.75,14900.0,9.76,9.76,9.75,9.75,14900.0
2011-03-30 15:35:00,9.75,9.76,9.75,9.76,13800.0,9.75,9.76,9.75,9.76,13800.0
2011-03-30 15:40:00,9.76,9.76,9.75,9.76,24100.0,9.76,9.76,9.75,9.76,24100.0
2011-03-30 15:45:00,9.76,9.76,9.75,9.75,21100.0,9.76,9.76,9.75,9.75,21100.0
2011-03-30 15:50:00,9.76,9.76,9.75,9.76,23800.0,9.76,9.76,9.75,9.76,23800.0
2011-03-30 15:55:00,9.76,9.76,9.75,9.75,81800.0,9.76,9.76,9.75,9.75,81800.0
2011-03-31 09:30:00,9.76,9.81,9.68,9.79,38600.0,9.76,9.81,9.68,9.79,38600.0
2011-03-31 09:35:00,9.8,9.84,9.8,9.83,32200.0,9.8,9.84,9.8,9.83,32200.0
2011-03-31 09:40:00,9.84,9.88,9.84,9.85,19200.0,9.84,9.88,9.84,9.85,19200.0
2011-03-31 09:45:00,9.85,9.85,9.8,9.8,22400.0,9.85,9.85,9.8,9.8,22400.0
2011-03-31 09:50:00,9.8,9.81,9.78,9.78,33200.0,9.8,9.81,9.78,9.78,33200.0
2011-03-31 09:55:00,9.79,9.8,9.78,9.79,8300.0,9.79,9.8,9.78,9.79,8300.0
2011-03-31 10:00:00,9.79,9.79,9.76,9.76,4300.0,9.79,9.79,9.76,9.76,4300.0
2011-03-31 10:05:00,9.75,9.75,9.73,9.74,6400.0,9.75,9.75,9.73,9.74,6400.0
2011-03-31 10:10:00,9.74,9.76,9.74,9.75,6900.0,9.74,9.76,9.74,9.75,6900.0
2011-03-31 10:15:00,9.76,9.76,9.74,9.75,10700.0,9.76,9.76,9.74,9.75,10700.0
2011-03-31 10:20:00,9.75,9.76,9.74,9.75,12500.0,9.75,9.76,9.74,9.75,12500.0
2011-03-31 10:25:00,9.75,9.76,9.73,9.74,8800.0,9.75,9.76,9.73,9.74,8800.0
2011-03-31 10:30:00,9.74,9.76,9.74,9.74,13300.0,9.74,9.76,9.74,9.74,13300.0
2011-03-31 10:35:00,9.74,9.75,9.73,9.73,14400.0,9.74,9.75,9.73,9.73,14400.0
2011-03-31 10:40:00,9.73,9.74,9.72,9.72,8200.0,9.73,9.74,9.72,9.72,8200.0
2011-03-31 10:45:00,9.72,9.74,9.71,9.73,53600.0,9.72,9.74,9.71,9.73,53600.0
2011-03-31 10:50:00,9.72,9.73,9.71,9.72,19500.0,9.72,9.73,9.71,9.72,19500.0
2011-03-31 10:55:00,9.72,9.74,9.72,9.74,15700.0,9.72,9.74,9.72,9.74,15700.0
2011-03-31 11:00:00,9.74,9.74,9.73,9.73,7000.0,9.74,9.74,9.73,9.73,7000.0
2011-03-31 11:05:00,9.73,9.73,9.71,9.71,11100.0,9.73,9.73,9.71,9.71,11100.0
2011-03-31 11:10:00,9.72,9.72,9.71,9.72,1600.0,9.72,9.72,9.71,9.72,1600.0
2011-03-31 11:15:00,9.71,9.74,9.71,9.73,12900.0,9.71,9.74,9.71,9.73,12900.0
2011-03-31 11:20:00,9.74,9.74,9.71,9.71,13400.0,9.74,9.74,9.71,9.71,13400.0
2011-03-31 11:25:00,9.7,9.72,9.69,9.72,12600.0,9.7,9.72,9.69,9.72,12600.0
2011-03-31 11:30:00,9.72,9.73,9.71,9.72,10600.0,9.72,9.73,9.71,9.72,10600.0
2011-03-31 11:35:00,9.71,9.72,9.71,9.72,4300.0,9.71,9.72,9.71,9.72,4300.0
2011-03-31 11:40:00,9.72,9.73,9.72,9.73,3200.0,9.72,9.73,9.72,9.73,3200.0
2011-03-31 11:45:00,9.73,9.74,9.72,9.74,5000.0,9.73,9.74,9.72,9.74,5000.0
2011-03-31 11:50:00,9.73,9.74,9.72,9.74,11200.0,9.73,9.74,9.72,9.74,11200.0
2011-03-31 11:55:00,9.73,9.74,9.72,9.73,7000.0,9.73,9.74,9.72,9.73,7000.0
2011-03-31 12:00:00,9.73,9.75,9.73,9.74,18900.0,9.73,9.75,9.73,9.74,18900.0
2011-03-31 12:05:00,9.74,9.74,9.73,9.73,1800.0,9.74,9.74,9.73,9.73,1800.0
2011-03-31 12:10:00,9.74,9.74,9.73,9.73,4500.0,9.74,9.74,9.73,9.73,4500.0
2011-03-31 12:15:00,9.74,9.74,9.73,9.74,7000.0,9.74,9.74,9.73,9.74,7000.0
2011-03-31 12:20:00,9.74,9.74,9.73,9.73,1200.0,9.74,9.74,9.73,9.73,1200.0
2011-03-31 12:25:00,9.74,9.74,9.73,9.74,9100.0,9.74,9.74,9.73,9.74,9100.0
2011-03-31 12:30:00,9.74,9.74,9.73,9.73,1300.0,9.74,9.74,9.73,9.73,1300.0
2011-03-31 12:35:00,9.73,9.74,9.73,9.73,2300.0,9.73,9.74,9.73,9.73,2300.0
2011-03-31 12:40:00,9.73,9.74,9.72,9.72,9100.0,9.73,9.74,9.72,9.72,9100.0
2011-03-31 12:45:00,9.73,9.73,9.72,9.72,3100.0,9.73,9.73,9.72,9.72,3100.0
2011-03-31 12:50:00,9.73,9.74,9.72,9.74,4700.0,9.73,9.74,9.72,9.74,4700.0
2011-03-31 12:55:00,9.74,9.75,9.73,9.73,30400.0,9.74,9.75,9.73,9.73,30400.0
2011-03-31 13:00:00,9.72,9.73,9.72,9.73,2700.0,9.72,9.73,9.72,9.73,2700.0
2011-03-31 13:05:00,9.73,9.73,9.72,9.73,3700.0,9.73,9.73,9.72,9.73,3700.0
2011-03-31 13:10:00,9.73,9.74,9.73,9.74,44900.0,9.73,9.74,9.73,9.74,44900.0
2011-03-31 13:15:00,9.74,9.74,9.74,9.74,15000.0,9.74,9.74,9.74,9.74,15000.0
2011-03-31 13:20:00,9.74,9.74,9.73,9.73,1000.0,9.74,9.74,9.73,9.73,1000.0
2011-03-31 13:25:00,9.74,9.74,9.73,9.73,1900.0,9.74,9.74,9.73,9.73,1900.0
2011-03-31 13:30:00,9.73,9.74,9.73,9.73,2900.0,9.73,9.74,9.73,9.73,2900.0
2011-03-31 13:35:00,9.74,9.74,9.72,9.72,23000.0,9.74,9.74,9.72,9.72,23000.0
2011-03-31 13:40:00,9.73,9.73,9.72,9.73,4200.0,9.73,9.73,9.72,9.73,4200.0
2011-03-31 13:45:00,9.72,9.72,9.71,9.71,6000.0,9.72,9.72,9.71,9.71,6000.0
2011-03-31 13:50:00,9.72,9.72,9.71,9.71,5400.0,9.72,9.72,9.71,9.71,5400.0
2011-03-31 13:55:00,9.71,9.72,9.71,9.71,6000.0,9.71,9.72,9.71,9.71,6000.0
2011-03-31 14:00:00,9.71,9.72,9.71,9.72,7600.0,9.71,9.72,9.71,9.72,7600.0
2011-03-31 14:05:00,9.71,9.74,9.71,9.73,19700.0,9.71,9.74,9.71,9.73,19700.0
2011-03-31 14:10:00,9.74,9.74,9.73,9.74,3200.0,9.74,9.74,9.73,9.74,3200.0
2011-03-31 14:15:00,9.74,9.75,9.73,9.74,50300.0,9.74,9.75,9.73,9.74,50300.0
2011-03-31 14:20:00,9.73,9.74,9.73,9.74,2200.0,9.73,9.74,9.73,9.74,2200.0
2011-03-31 14:25:00,9.74,9.74,9.73,9.74,2100.0,9.74,9.74,9.73,9.74,2100.0
2011-03-31 14:30:00,9.73,9.74,9.73,9.74,3000.0,9.73,9.74,9.73,9.74,3000.0
2011-03-31 14:35:00,9.73,9.74,9.73,9.73,4600.0,9.73,9.74,9.73,9.73,4600.0
2011-03-31 14:40:00,9.73,9.74,9.73,9.73,2600.0,9.73,9.74,9.73,9.73,2600.0
2011-03-31 14:45:00,9.73,9.75,9.73,9.75,43200.0,9.73,9.75,9.73,9.75,43200.0
2011-03-31 14:50:00,9.75,9.75,9.74,9.75,1900.0,9.75,9.75,9.74,9.75,1900.0
2011-03-31 14:55:00,9.74,9.75,9.74,9.74,8500.0,9.74,9.75,9.74,9.74,8500.0
2011-03-31 15:00:00,9.74,9.75,9.74,9.75,3300.0,9.74,9.75,9.74,9.75,3300.0
2011-03-31 15:05:00,9.74,9.75,9.74,9.75,7000.0,9.74,9.75,9.74,9.75,7000.0
2011-03-31 15:10:00,9.75,9.76,9.74,9.75,29100.0,9.75,9.76,9.74,9.75,29100.0
2011-03-31 15:15:00,9.75,9.76,9.74,9.75,26500.0,9.75,9.76,9.74,9.75,26500.0
2011-03-31 15:20:00,9.76,9.76,9.75,9.76,14200.0,9.76,9.76,9.75,9.76,14200.0
2011-03-31 15:25:00,9.76,9.77,9.75,9.76,24700.0,9.76,9.77,9.75,9.76,24700.0
2011-03-31 15:30:00,9.76,9.77,9.76,9.76,9700.0,9.76,9.77,9.76,9.76,9700.0
2011-03-31 15:35:00,9.76,9.77,9.76,9.77,11700.0,9.76,9.77,9.76,9.77,11700.0
2011-03-31 15:40:00,9.77,9.77,9.76,9.77,10200.0,9.77,9.77,9.76,9.77,10200.0
2011-03-31 15:45:00,9.76,9.77,9.74,9.74,88000.0,9.76,9.77,9.74,9.74,88000.0
2011-03-31 15:50:00,9.74,9.76,9.74,9.75,78300.0,9.74,9.76,9.74,9.75,78300.0
2011-03-31 15:55:00,9.75,9.75,9.73,9.75,149600.0,9.75,9.75,9.73,9.75,149600.0
2011-04-01 09:30:00,9.85,9.87,9.83,9.85,54000.0,9.85,9.87,9.83,9.85,54000.0
2011-04-01 09:35:00,9.85,9.89,9.85,9.88,20600.0,9.85,9.89,9.85,9.88,20600.0
2011-04-01 09:40:00,9.89,9.91,9.87,9.89,46200.0,9.89,9.91,9.87,9.89,46200.0
2011-04-01 09:45:00,9.88,9.91,9.88,9.89,33500.0,9.88,9.91,9.88,9.89,33500.0
2011-04-01 09:50:00,9.88,9.89,9.88,9.89,7600.0,9.88,9.89,9.88,9.89,7600.0
2011-04-01 09:55:00,9.89,9.92,9.88,9.92,32500.0,9.89,9.92,9.88,9.92,32500.0
2011-04-01 10:00:00,9.9,9.92,9.9,9.92,5300.0,9.9,9.92,9.9,9.92,5300.0
2011-04-01 10:05:00,9.91,9.95,9.91,9.92,20200.0,9.91,9.95,9.91,9.92,20200.0
2011-04-01 10:10:00,9.92,9.95,9.92,9.94,18100.0,9.92,9.95,9.92,9.94,18100.0
2011-04-01 10:15:00,9.93,9.95,9.93,9.95,13200.0,9.93,9.95,9.93,9.95,13200.0
2011-04-01 10:20:00,9.95,9.97,9.94,9.97,46900.0,9.95,9.97,9.94,9.97,46900.0
2011-04-01 10:25:00,9.97,9.99,9.95,9.96,38500.0,9.97,9.99,9.95,9.96,38500.0
2011-04-01 10:30:00,9.96,9.96,9.95,9.96,103800.0,9.96,9.96,9.95,9.96,103800.0
2011-04-01 10:35:00,9.96,9.98,9.96,9.98,139400.0,9.96,9.98,9.96,9.98,139400.0
2011-04-01 10:40:00,9.97,9.98,9.97,9.98,7700.0,9.97,9.98,9.97,9.98,7700.0
2011-04-01 10:45:00,9.97,9.98,9.97,9.98,5000.0,9.97,9.98,9.97,9.98,5000.0
2011-04-01 10:50:00,9.97,10.0,9.97,9.99,44600.0,9.97,10.0,9.97,9.99,44600.0
2011-04-01 10:55:00,9.99,10.0,9.99,9.99,10600.0,9.99,10.0,9.99,9.99,10600.0
2011-04-01 11:00:00,9.99,10.0,9.99,9.99,5700.0,9.99,10.0,9.99,9.99,5700.0
2011-04-01 11:05:00,9.99,10.0,9.99,10.0,4000.0,9.99,10.0,9.99,10.0,4000.0
2011-04-01 11:10:00,9.99,10.0,9.99,10.0,7000.0,9.99,10.0,9.99,10.0,7000.0
2011-04-01 11:15:00,9.99,10.05,9.99,10.05,103100.0,9.99,10.05,9.99,10.05,103100.0
2011-04-01 11:20:00,10.05,10.06,10.04,10.05,138000.0,10.05,10.06,10.04,10.05,138000.0
2011-04-01 11:25:00,10.05,10.06,10.05,10.05,27100.0,10.05,10.06,10.05,10.05,27100.0
2011-04-01 11:30:00,10.05,10.07,10.05,10.06,25100.0,10.05,10.07,10.05,10.06,25100.0
2011-04-01 11:35:00,10.07,10.07,10.06,10.07,17700.0,10.07,10.07,10.06,10.07,17700.0
2011-04-01 11:40:00,10.07,10.07,10.05,10.05,16800.0,10.07,10.07,10.05,10.05,16800.0
2011-04-01 11:45:00,10.05,10.05,10.03,10.04,15400.0,10.05,10.05,10.03,10.04,15400.0
2011-04-01 11:50:00,10.03,10.06,10.02,10.03,70200.0,10.03,10.06,10.02,10.03,70200.0
2011-04-01 11:55:00,10.04,10.04,10.03,10.03,31700.0,10.04,10.04,10.03,10.03,31700.0
2011-04-01 12:00:00,10.04,10.04,10.03,10.04,2700.0,10.04,10.04,10.03,10.04,2700.0
2011-04-01 12:05:00,10.04,10.05,10.03,10.05,11900.0,10.04,10.05,10.03,10.05,11900.0
2011-04-01 12:10:00,10.05,10.05,10.04,10.05,3500.0,10.05,10.05,10.04,10.05,3500.0
2011-04-01 12:15:00,10.05,10.05,10.04,10.05,4100.0,10.05,10.05,10.04,10.05,4100.0
2011-04-01 12:20:00,10.05,10.05,10.04,10.05,28400.0,10.05,10.05,10.04,10.05,28400.0
2011-04-01 12:25:00,10.05,10.06,10.04,10.06,10800.0,10.05,10.06,10.04,10.06,10800.0
2011-04-01 12:30:00,10.05,10.05,10.01,10.04,61400.0,10.05,10.05,10.01,10.04,61400.0
2011-04-01 12:35:00,10.04,10.06,10.04,10.06,127200.0,10.04,10.06,10.04,10.06,127200.0
2011-04-01 12:40:00,10.05,10.06,10.04,10.04,27600.0,10.05,10.06,10.04,10.04,27600.0
2011-04-01 12:45:00,10.05,10.05,10.04,10.04,13200.0,10.05,10.05,10.04,10.04,13200.0
2011-04-01 12:50:00,10.04,10.06,10.04,10.05,96400.0,10.04,10.06,10.04,10.05,96400.0
2011-04-01 12:55:00,10.05,10.06,10.04,10.06,17900.0,10.05,10.06,10.04,10.06,17900.0
2011-04-01 13:00:00,10.06,10.06,10.05,10.06,3000.0,10.06,10.06,10.05,10.06,3000.0
2011-04-01 13:05:00,10.05,10.06,10.05,10.06,6200.0,10.05,10.06,10.05,10.06,6200.0
2011-04-01 13:10:00,10.05,10.05,10.01,10.02,37200.0,10.05,10.05,10.01,10.02,37200.0
2011-04-01 13:15:00,10.01,10.04,10.01,10.04,115700.0,10.01,10.04,10.01,10.04,115700.0
2011-04-01 13:20:00,10.04,10.04,10.03,10.04,1300.0,10.04,10.04,10.03,10.04,1300.0
2011-04-01 13:25:00,10.03,10.04,10.01,10.01,25600.0,10.03,10.04,10.01,10.01,25600.0
2011-04-01 13:30:00,10.02,10.02,10.01,10.01,10500.0,10.02,10.02,10.01,10.01,10500.0
2011-04-01 13:35:00,10.01,10.02,10.01,10.01,8400.0,10.01,10.02,10.01,10.01,8400.0
2011-04-01 13:40:00,10.02,10.04,10.01,10.03,25900.0,10.02,10.04,10.01,10.03,25900.0
2011-04-01 13:45:00,10.03,10.03,10.02,10.03,8100.0,10.03,10.03,10.02,10.03,8100.0
2011-04-01 13:50:00,10.03,10.03,10.02,10.02,7400.0,10.03,10.03,10.02,10.02,7400.0
2011-04-01 13:55:00,10.02,10.03,10.02,10.02,12200.0,10.02,10.03,10.02,10.02,12200.0
2011-04-01 14:00:00,10.02,10.03,10.02,10.03,12700.0,10.02,10.03,10.02,10.03,12700.0
2011-04-01 14:05:00,10.03,10.04,10.02,10.03,70900.0,10.03,10.04,10.02,10.03,70900.0
2011-04-01 14:10:00,10.03,10.03,10.02,10.02,8800.0,10.03,10.03,10.02,10.02,8800.0
2011-04-01 14:15:00,10.03,10.03,10.02,10.02,7800.0,10.03,10.03,10.02,10.02,7800.0
2011-04-01 14:20:00,10.03,10.03,10.01,10.01,11100.0,10.03,10.03,10.01,10.01,11100.0
2011-04-01 14:25:00,10.01,10.02,10.01,10.01,8900.0,10.01,10.02,10.01,10.01,8900.0
2011-04-01 14:30:00,10.01,10.02,10.01,10.01,7700.0,10.01,10.02,10.01,10.01,7700.0
2011-04-01 14:35:00,10.02,10.02,10.01,10.02,7800.0,10.02,10.02,10.01,10.02,7800.0
2011-04-01 14:40:00,10.02,10.02,10.0,10.01,76600.0,10.02,10.02,10.0,10.01,76600.0
2011-04-01 14:45:00,10.02,10.02,9.98,9.98,18700.0,10.02,10.02,9.98,9.98,18700.0
2011-04-01 14:50:00,9.98,9.98,9.95,9.95,30400.0,9.98,9.98,9.95,9.95,30400.0
2011-04-01 14:55:00,9.95,9.96,9.93,9.95,40400.0,9.95,9.96,9.93,9.95,40400.0
2011-04-01 15:00:00,9.95,9.95,9.91,9.92,35500.0,9.95,9.95,9.91,9.92,35500.0
2011-04-01 15:05:00,9.92,9.92,9.89,9.91,35000.0,9.92,9.92,9.89,9.91,35000.0
2011-04-01 15:10:00,9.92,9.92,9.89,9.89,19200.0,9.92,9.92,9.89,9.89,19200.0
2011-04-01 15:15:00,9.89,9.9,9.89,9.9,8700.0,9.89,9.9,9.89,9.9,8700.0
2011-04-01 15:20:00,9.9,9.91,9.89,9.91,13500.0,9.9,9.91,9.89,9.91,13500.0
2011-04-01 15:25:00,9.91,9.93,9.9,9.93,16800.0,9.91,9.93,9.9,9.93,16800.0
2011-04-01 15:30:00,9.93,9.95,9.92,9.94,20100.0,9.93,9.95,9.92,9.94,20100.0
2011-04-01 15:35:00,9.95,9.95,9.94,9.95,16100.0,9.95,9.95,9.94,9.95,16100.0
2011-04-01 15:40:00,9.94,9.95,9.94,9.95,10700.0,9.94,9.95,9.94,9.95,10700.0
2011-04-01 15:45:00,9.95,9.97,9.94,9.94,62400.0,9.95,9.97,9.94,9.94,62400.0
2011-04-01 15:50:00,9.95,9.97,9.95,9.97,70100.0,9.95,9.97,9.95,9.97,70100.0
2011-04-01 15:55:00,9.97,10.0,9.97,10.0,138400.0,9.97,10.0,9.97,10.0,138400.0
2011-04-04 09:30:00,10.03,10.09,10.03,10.05,32000.0,10.03,10.09,10.03,10.05,32000.0
2011-04-04 09:35:00,10.05,10.14,10.05,10.12,54300.0,10.05,10.14,10.05,10.12,54300.0
2011-04-04 09:40:00,10.12,10.13,10.1,10.1,58700.0,10.12,10.13,10.1,10.1,58700.0
2011-04-04 09:45:00,10.1,10.16,10.1,10.16,55500.0,10.1,10.16,10.1,10.16,55500.0
2011-04-04 09:50:00,10.15,10.15,10.12,10.12,28600.0,10.15,10.15,10.12,10.12,28600.0
2011-04-04 09:55:00,10.13,10.13,10.11,10.12,10800.0,10.13,10.13,10.11,10.12,10800.0
2011-04-04 10:00:00,10.12,10.12,10.05,10.05,31900.0,10.12,10.12,10.05,10.05,31900.0
2011-04-04 10:05:00,10.06,10.06,10.05,10.06,1800.0,10.06,10.06,10.05,10.06,1800.0
2011-04-04 10:10:00,10.06,10.08,10.05,10.08,15200.0,10.06,10.08,10.05,10.08,15200.0
2011-04-04 10:15:00,10.08,10.13,10.07,10.13,48600.0,10.08,10.13,10.07,10.13,48600.0
2011-04-04 10:20:00,10.13,10.15,10.12,10.15,11800.0,10.13,10.15,10.12,10.15,11800.0
2011-04-04 10:25:00,10.15,10.15,10.1,10.1,20900.0,10.15,10.15,10.1,10.1,20900.0
2011-04-04 10:30:00,10.11,10.12,10.1,10.11,15500.0,10.11,10.12,10.1,10.11,15500.0
2011-04-04 10:35:00,10.1,10.12,10.1,10.12,33800.0,10.1,10.12,10.1,10.12,33800.0
2011-04-04 10:40:00,10.12,10.12,10.11,10.11,12600.0,10.12,10.12,10.11,10.11,12600.0
2011-04-04 10:45:00,10.12,10.12,10.11,10.11,13600.0,10.12,10.12,10.11,10.11,13600.0
2011-04-04 10:50:00,10.12,10.13,10.11,10.12,23200.0,10.12,10.13,10.11,10.12,23200.0
2011-04-04 10:55:00,10.12,10.14,10.11,10.14,143200.0,10.12,10.14,10.11,10.14,143200.0
2011-04-04 11:00:00,10.13,10.14,10.13,10.13,1600.0,10.13,10.14,10.13,10.13,1600.0
2011-04-04 11:05:00,10.14,10.14,10.13,10.14,10600.0,10.14,10.14,10.13,10.14,10600.0
2011-04-04 11:10:00,10.14,10.14,10.11,10.13,85300.0,10.14,10.14,10.11,10.13,85300.0
2011-04-04 11:15:00,10.12,10.13,10.12,10.13,2500.0,10.12,10.13,10.12,10.13,2500.0
2011-04-04 11:20:00,10.12,10.13,10.12,10.12,5200.0,10.12,10.13,10.12,10.12,5200.0
2011-04-04 11:25:00,10.12,10.13,10.12,10.13,3800.0,10.12,10.13,10.12,10.13,3800.0
2011-04-04 11:30:00,10.13,10.13,10.12,10.13,9800.0,10.13,10.13,10.12,10.13,9800.0
2011-04-04 11:35:00,10.13,10.14,10.12,10.14,29900.0,10.13,10.14,10.12,10.14,29900.0
2011-04-04 11:40:00,10.14,10.14,10.11,10.12,36900.0,10.14,10.14,10.11,10.12,36900.0
2011-04-04 11:45:00,10.12,10.13,10.12,10.13,2000.0,10.12,10.13,10.12,10.13,2000.0
2011-04-04 11:50:00,10.13,10.13,10.1,10.11,59400.0,10.13,10.13,10.1,10.11,59400.0
2011-04-04 11:55:00,10.12,10.12,10.11,10.11,2800.0,10.12,10.12,10.11,10.11,2800.0
2011-04-04 12:00:00,10.12,10.13,10.11,10.12,28500.0,10.12,10.13,10.11,10.12,28500.0
2011-04-04 12:05:00,10.12,10.13,10.12,10.13,8400.0,10.12,10.13,10.12,10.13,8400.0
2011-04-04 12:10:00,10.13,10.13,10.12,10.13,5900.0,10.13,10.13,10.12,10.13,5900.0
2011-04-04 12:15:00,10.13,10.16,10.13,10.16,29000.0,10.13,10.16,10.13,10.16,29000.0
2011-04-04 12:20:00,10.16,10.16,10.15,10.15,1300.0,10.16,10.16,10.15,10.15,1300.0
2011-04-04 12:25:00,10.16,10.16,10.15,10.15,41700.0,10.16,10.16,10.15,10.15,41700.0
2011-04-04 12:30:00,10.15,10.16,10.15,10.15,2400.0,10.15,10.16,10.15,10.15,2400.0
2011-04-04 12:35:00,10.15,10.16,10.15,10.15,76800.0,10.15,10.16,10.15,10.15,76800.0
2011-04-04 12:40:00,10.16,10.16,10.15,10.15,13900.0,10.16,10.16,10.15,10.15,13900.0
2011-04-04 12:45:00,10.15,10.16,10.15,10.16,34500.0,10.15,10.16,10.15,10.16,34500.0
2011-04-04 12:50:00,10.16,10.16,10.15,10.15,6900.0,10.16,10.16,10.15,10.15,6900.0
2011-04-04 12:55:00,10.15,10.16,10.15,10.15,7700.0,10.15,10.16,10.15,10.15,7700.0
2011-04-04 13:00:00,10.15,10.16,10.15,10.16,4800.0,10.15,10.16,10.15,10.16,4800.0
2011-04-04 13:05:00,10.15,10.16,10.15,10.16,9600.0,10.15,10.16,10.15,10.16,9600.0
2011-04-04 13:10:00,10.15,10.17,10.13,10.17,33300.0,10.15,10.17,10.13,10.17,33300.0
2011-04-04 13:15:00,10.16,10.18,10.16,10.18,21000.0,10.16,10.18,10.16,10.18,21000.0
2011-04-04 13:20:00,10.17,10.18,10.17,10.17,5400.0,10.17,10.18,10.17,10.17,5400.0
2011-04-04 13:25:00,10.18,10.18,10.15,10.15,11700.0,10.18,10.18,10.15,10.15,11700.0
2011-04-04 13:30:00,10.15,10.16,10.15,10.15,23300.0,10.15,10.16,10.15,10.15,23300.0
2011-04-04 13:35:00,10.15,10.16,10.15,10.16,8600.0,10.15,10.16,10.15,10.16,8600.0
2011-04-04 13:40:00,10.15,10.16,10.14,10.15,30800.0,10.15,10.16,10.14,10.15,30800.0
2011-04-04 13:45:00,10.15,10.15,10.14,10.14,33900.0,10.15,10.15,10.14,10.14,33900.0
2011-04-04 13:50:00,10.14,10.14,10.1,10.12,27900.0,10.14,10.14,10.1,10.12,27900.0
2011-04-04 13:55:00,10.11,10.12,10.11,10.11,4000.0,10.11,10.12,10.11,10.11,4000.0
2011-04-04 14:00:00,10.11,10.12,10.08,10.08,32800.0,10.11,10.12,10.08,10.08,32800.0
2011-04-04 14:05:00,10.08,10.11,10.07,10.11,18600.0,10.08,10.11,10.07,10.11,18600.0
2011-04-04 14:10:00,10.11,10.12,10.09,10.09,22700.0,10.11,10.12,10.09,10.09,22700.0
2011-04-04 14:15:00,10.1,10.1,10.07,10.07,9000.0,10.1,10.1,10.07,10.07,9000.0
2011-04-04 14:20:00,10.08,10.08,10.06,10.06,18500.0,10.08,10.08,10.06,10.06,18500.0
2011-04-04 14:25:00,10.06,10.06,10.02,10.02,63300.0,10.06,10.06,10.02,10.02,63300.0
2011-04-04 14:30:00,10.02,10.04,10.02,10.04,21200.0,10.02,10.04,10.02,10.04,21200.0
2011-04-04 14:35:00,10.04,10.04,10.03,10.03,5400.0,10.04,10.04,10.03,10.03,5400.0
2011-04-04 14:40:00,10.04,10.07,10.04,10.04,107800.0,10.04,10.07,10.04,10.04,107800.0
2011-04-04 14:45:00,10.05,10.05,10.04,10.04,5200.0,10.05,10.05,10.04,10.04,5200.0
2011-04-04 14:50:00,10.04,10.05,10.04,10.04,9200.0,10.04,10.05,10.04,10.04,9200.0
2011-04-04 14:55:00,10.04,10.05,10.04,10.04,8200.0,10.04,10.05,10.04,10.04,8200.0
2011-04-04 15:00:00,10.04,10.05,10.03,10.03,15000.0,10.04,10.05,10.03,10.03,15000.0
2011-04-04 15:05:00,10.03,10.04,10.03,10.04,9300.0,10.03,10.04,10.03,10.04,9300.0
2011-04-04 15:10:00,10.03,10.04,10.03,10.03,9900.0,10.03,10.04,10.03,10.03,9900.0
2011-04-04 15:15:00,10.04,10.04,10.03,10.04,24000.0,10.04,10.04,10.03,10.04,24000.0
2011-04-04 15:20:00,10.04,10.05,10.04,10.04,6400.0,10.04,10.05,10.04,10.04,6400.0
2011-04-04 15:25:00,10.04,10.05,10.03,10.04,163600.0,10.04,10.05,10.03,10.04,163600.0
2011-04-04 15:30:00,10.04,10.04,10.03,10.03,16400.0,10.04,10.04,10.03,10.03,16400.0
2011-04-04 15:35:00,10.03,10.04,10.03,10.04,8600.0,10.03,10.04,10.03,10.04,8600.0
2011-04-04 15:40:00,10.04,10.06,10.03,10.06,111200.0,10.04,10.06,10.03,10.06,111200.0
2011-04-04 15:45:00,10.06,10.08,10.05,10.07,31300.0,10.06,10.08,10.05,10.07,31300.0
2011-04-04 15:50:00,10.08,10.08,10.07,10.07,20800.0,10.08,10.08,10.07,10.07,20800.0
2011-04-04 15:55:00,10.08,10.08,10.07,10.08,58300.0,10.08,10.08,10.07,10.08,58300.0
2011-04-05 09:30:00,10.08,10.1,10.06,10.09,83600.0,10.08,10.1,10.06,10.09,83600.0
2011-04-05 09:35:00,10.09,10.13,10.07,10.07,30100.0,10.09,10.13,10.07,10.07,30100.0
2011-04-05 09:40:00,10.08,10.1,10.07,10.09,38800.0,10.08,10.1,10.07,10.09,38800.0
2011-04-05 09:45:00,10.09,10.11,10.09,10.11,17700.0,10.09,10.11,10.09,10.11,17700.0
2011-04-05 09:50:00,10.11,10.12,10.1,10.1,55100.0,10.11,10.12,10.1,10.1,55100.0
2011-04-05 09:55:00,10.11,10.11,10.1,10.1,13000.0,10.11,10.11,10.1,10.1,13000.0
2011-04-05 10:00:00,10.1,10.12,10.07,10.1,55600.0,10.1,10.12,10.07,10.1,55600.0
2011-04-05 10:05:00,10.09,10.1,10.07,10.07,53400.0,10.09,10.1,10.07,10.07,53400.0
2011-04-05 10:10:00,10.08,10.08,10.07,10.08,30000.0,10.08,10.08,10.07,10.08,30000.0
2011-04-05 10:15:00,10.08,10.08,10.06,10.06,22400.0,10.08,10.08,10.06,10.06,22400.0
2011-04-05 10:20:00,10.05,10.07,10.05,10.05,28600.0,10.05,10.07,10.05,10.05,28600.0
2011-04-05 10:25:00,10.05,10.07,10.05,10.05,47300.0,10.05,10.07,10.05,10.05,47300.0
2011-04-05 10:30:00,10.05,10.06,10.04,10.04,17300.0,10.05,10.06,10.04,10.04,17300.0
2011-04-05 10:35:00,10.05,10.05,10.03,10.03,18400.0,10.05,10.05,10.03,10.03,18400.0
2011-04-05 10:40:00,10.03,10.03,10.02,10.03,28500.0,10.03,10.03,10.02,10.03,28500.0
2011-04-05 10:45:00,10.03,10.03,10.02,10.03,66500.0,10.03,10.03,10.02,10.03,66500.0
2011-04-05 10:50:00,10.03,10.06,10.03,10.06,57500.0,10.03,10.06,10.03,10.06,57500.0
2011-04-05 10:55:00,10.05,10.06,10.05,10.05,7700.0,10.05,10.06,10.05,10.05,7700.0
2011-04-05 11:00:00,10.05,10.07,10.05,10.06,24200.0,10.05,10.07,10.05,10.06,24200.0
2011-04-05 11:05:00,10.07,10.07,10.06,10.06,23600.0,10.07,10.07,10.06,10.06,23600.0
2011-04-05 11:10:00,10.06,10.07,10.06,10.06,31300.0,10.06,10.07,10.06,10.06,31300.0
2011-04-05 11:15:00,10.07,10.1,10.06,10.1,25500.0,10.07,10.1,10.06,10.1,25500.0
2011-04-05 11:20:00,10.1,10.1,10.09,10.1,15500.0,10.1,10.1,10.09,10.1,15500.0
2011-04-05 11:25:00,10.1,10.1,10.09,10.1,11600.0,10.1,10.1,10.09,10.1,11600.0
2011-04-05 11:30:00,10.1,10.1,10.09,10.09,10100.0,10.1,10.1,10.09,10.09,10100.0
2011-04-05 11:35:00,10.1,10.1,10.09,10.1,21200.0,10.1,10.1,10.09,10.1,21200.0
2011-04-05 11:40:00,10.09,10.1,10.09,10.09,13200.0,10.09,10.1,10.09,10.09,13200.0
2011-04-05 11:45:00,10.09,10.1,10.09,10.09,4100.0,10.09,10.1,10.09,10.09,4100.0
2011-04-05 11:50:00,10.09,10.11,10.09,10.11,22300.0,10.09,10.11,10.09,10.11,22300.0
2011-04-05 11:55:00,10.12,10.16,10.11,10.15,21800.0,10.12,10.16,10.11,10.15,21800.0
2011-04-05 12:00:00,10.15,10.17,10.15,10.16,4900.0,10.15,10.17,10.15,10.16,4900.0
2011-04-05 12:05:00,10.17,10.17,10.15,10.16,16700.0,10.17,10.17,10.15,10.16,16700.0
2011-04-05 12:10:00,10.16,10.18,10.15,10.17,35300.0,10.16,10.18,10.15,10.17,35300.0
2011-04-05 12:15:00,10.17,10.17,10.16,10.17,17600.0,10.17,10.17,10.16,10.17,17600.0
2011-04-05 12:20:00,10.17,10.18,10.16,10.16,6300.0,10.17,10.18,10.16,10.16,6300.0
2011-04-05 12:25:00,10.16,10.17,10.16,10.17,1800.0,10.16,10.17,10.16,10.17,1800.0
2011-04-05 12:30:00,10.17,10.19,10.16,10.19,24200.0,10.17,10.19,10.16,10.19,24200.0
2011-04-05 12:35:00,10.19,10.19,10.18,10.19,1100.0,10.19,10.19,10.18,10.19,1100.0
2011-04-05 12:40:00,10.19,10.19,10.18,10.19,3000.0,10.19,10.19,10.18,10.19,3000.0
2011-04-05 12:45:00,10.18,10.19,10.18,10.19,4300.0,10.18,10.19,10.18,10.19,4300.0
2011-04-05 12:50:00,10.19,10.19,10.18,10.19,2400.0,10.19,10.19,10.18,10.19,2400.0
2011-04-05 12:55:00,10.19,10.19,10.18,10.19,2400.0,10.19,10.19,10.18,10.19,2400.0
2011-04-05 13:00:00,10.18,10.19,10.17,10.17,11600.0,10.18,10.19,10.17,10.17,11600.0
2011-04-05 13:05:00,10.17,10.18,10.17,10.17,6200.0,10.17,10.18,10.17,10.17,6200.0
2011-04-05 13:10:00,10.17,10.18,10.15,10.15,28100.0,10.17,10.18,10.15,10.15,28100.0
2011-04-05 13:15:00,10.15,10.16,10.14,10.15,7500.0,10.15,10.16,10.14,10.15,7500.0
2011-04-05 13:20:00,10.14,10.15,10.14,10.14,4100.0,10.14,10.15,10.14,10.14,4100.0
2011-04-05 13:25:00,10.15,10.15,10.14,10.14,2200.0,10.15,10.15,10.14,10.14,2200.0
2011-04-05 13:30:00,10.15,10.15,10.14,10.14,3400.0,10.15,10.15,10.14,10.14,3400.0
2011-04-05 13:35:00,10.15,10.15,10.13,10.13,54100.0,10.15,10.15,10.13,10.13,54100.0
2011-04-05 13:40:00,10.13,10.13,10.12,10.13,16500.0,10.13,10.13,10.12,10.13,16500.0
2011-04-05 13:45:00,10.12,10.13,10.12,10.13,4600.0,10.12,10.13,10.12,10.13,4600.0
2011-04-05 13:50:00,10.13,10.13,10.12,10.13,3500.0,10.13,10.13,10.12,10.13,3500.0
2011-04-05 13:55:00,10.13,10.13,10.12,10.12,2700.0,10.13,10.13,10.12,10.12,2700.0
2011-04-05 14:00:00,10.12,10.13,10.11,10.11,38200.0,10.12,10.13,10.11,10.11,38200.0
2011-04-05 14:05:00,10.1,10.11,10.1,10.1,42900.0,10.1,10.11,10.1,10.1,42900.0
2011-04-05 14:10:00,10.11,10.11,10.1,10.11,7700.0,10.11,10.11,10.1,10.11,7700.0
2011-04-05 14:15:00,10.12,10.12,10.1,10.1,6900.0,10.12,10.12,10.1,10.1,6900.0
2011-04-05 14:20:00,10.1,10.12,10.1,10.12,9500.0,10.1,10.12,10.1,10.12,9500.0
2011-04-05 14:25:00,10.12,10.12,10.11,10.11,1700.0,10.12,10.12,10.11,10.11,1700.0
2011-04-05 14:30:00,10.11,10.12,10.11,10.11,8100.0,10.11,10.12,10.11,10.11,8100.0
2011-04-05 14:35:00,10.11,10.12,10.11,10.12,12800.0,10.11,10.12,10.11,10.12,12800.0
2011-04-05 14:40:00,10.11,10.12,10.11,10.11,20600.0,10.11,10.12,10.11,10.11,20600.0
2011-04-05 14:45:00,10.12,10.13,10.11,10.13,19500.0,10.12,10.13,10.11,10.13,19500.0
2011-04-05 14:50:00,10.13,10.13,10.11,10.11,10200.0,10.13,10.13,10.11,10.11,10200.0
2011-04-05 14:55:00,10.12,10.13,10.11,10.13,24900.0,10.12,10.13,10.11,10.13,24900.0
2011-04-05 15:00:00,10.12,10.13,10.12,10.13,4800.0,10.12,10.13,10.12,10.13,4800.0
2011-04-05 15:05:00,10.13,10.13,10.11,10.11,14900.0,10.13,10.13,10.11,10.11,14900.0
2011-04-05 15:10:00,10.1,10.11,10.1,10.11,17400.0,10.1,10.11,10.1,10.11,17400.0
2011-04-05 15:15:00,10.1,10.11,10.1,10.1,8300.0,10.1,10.11,10.1,10.1,8300.0
2011-04-05 15:20:00,10.1,10.11,10.1,10.11,11400.0,10.1,10.11,10.1,10.11,11400.0
2011-04-05 15:25:00,10.11,10.11,10.08,10.09,100900.0,10.11,10.11,10.08,10.09,100900.0
2011-04-05 15:30:00,10.09,10.09,10.08,10.09,11500.0,10.09,10.09,10.08,10.09,11500.0
2011-04-05 15:35:00,10.09,10.12,10.08,10.11,57500.0,10.09,10.12,10.08,10.11,57500.0
2011-04-05 15:40:00,10.12,10.12,10.11,10.12,17700.0,10.12,10.12,10.11,10.12,17700.0
2011-04-05 15:45:00,10.12,10.13,10.11,10.13,66900.0,10.12,10.13,10.11,10.13,66900.0
2011-04-05 15:50:00,10.13,10.14,10.13,10.14,69300.0,10.13,10.14,10.13,10.14,69300.0
2011-04-05 15:55:00,10.14,10.15,10.13,10.13,128400.0,10.14,10.15,10.13,10.13,128400.0
2011-04-06 09:30:00,10.19,10.19,10.17,10.17,10300.0,10.19,10.19,10.17,10.17,10300.0
2011-04-06 09:35:00,10.17,10.24,10.16,10.21,29200.0,10.17,10.24,10.16,10.21,29200.0
2011-04-06 09:40:00,10.22,10.23,10.22,10.23,6100.0,10.22,10.23,10.22,10.23,6100.0
2011-04-06 09:45:00,10.23,10.24,10.2,10.2,30100.0,10.23,10.24,10.2,10.2,30100.0
2011-04-06 09:50:00,10.2,10.21,10.18,10.18,8900.0,10.2,10.21,10.18,10.18,8900.0
2011-04-06 09:55:00,10.18,10.19,10.15,10.18,19700.0,10.18,10.19,10.15,10.18,19700.0
2011-04-06 10:00:00,10.18,10.18,10.16,10.17,14500.0,10.18,10.18,10.16,10.17,14500.0
2011-04-06 10:05:00,10.16,10.17,10.15,10.16,31600.0,10.16,10.17,10.15,10.16,31600.0
2011-04-06 10:10:00,10.15,10.17,10.13,10.14,42700.0,10.15,10.17,10.13,10.14,42700.0
2011-04-06 10:15:00,10.14,10.14,10.12,10.12,29900.0,10.14,10.14,10.12,10.12,29900.0
2011-04-06 10:20:00,10.13,10.14,10.12,10.14,16800.0,10.13,10.14,10.12,10.14,16800.0
2011-04-06 10:25:00,10.14,10.16,10.13,10.16,12400.0,10.14,10.16,10.13,10.16,12400.0
2011-04-06 10:30:00,10.16,10.16,10.15,10.16,22800.0,10.16,10.16,10.15,10.16,22800.0
2011-04-06 10:35:00,10.16,10.17,10.14,10.14,29300.0,10.16,10.17,10.14,10.14,29300.0
2011-04-06 10:40:00,10.15,10.16,10.14,10.15,25100.0,10.15,10.16,10.14,10.15,25100.0
2011-04-06 10:45:00,10.16,10.16,10.16,10.16,16000.0,10.16,10.16,10.16,10.16,16000.0
2011-04-06 10:50:00,10.15,10.15,10.14,10.14,14900.0,10.15,10.15,10.14,10.14,14900.0
2011-04-06 10:55:00,10.15,10.16,10.15,10.15,7900.0,10.15,10.16,10.15,10.15,7900.0
2011-04-06 11:00:00,10.15,10.16,10.15,10.15,19900.0,10.15,10.16,10.15,10.15,19900.0
2011-04-06 11:05:00,10.15,10.15,10.11,10.11,36600.0,10.15,10.15,10.11,10.11,36600.0
2011-04-06 11:10:00,10.11,10.11,10.06,10.06,42300.0,10.11,10.11,10.06,10.06,42300.0
2011-04-06 11:15:00,10.06,10.06,10.04,10.04,16800.0,10.06,10.06,10.04,10.04,16800.0
2011-04-06 11:20:00,10.04,10.08,10.04,10.07,14600.0,10.04,10.08,10.04,10.07,14600.0
2011-04-06 11:25:00,10.07,10.08,10.06,10.08,10000.0,10.07,10.08,10.06,10.08,10000.0
2011-04-06 11:30:00,10.08,10.09,10.07,10.07,10000.0,10.08,10.09,10.07,10.07,10000.0
2011-04-06 11:35:00,10.06,10.09,10.06,10.07,14700.0,10.06,10.09,10.06,10.07,14700.0
2011-04-06 11:40:00,10.08,10.08,10.06,10.06,11400.0,10.08,10.08,10.06,10.06,11400.0
2011-04-06 11:45:00,10.06,10.07,10.06,10.06,6100.0,10.06,10.07,10.06,10.06,6100.0
2011-04-06 11:50:00,10.07,10.07,10.06,10.07,3700.0,10.07,10.07,10.06,10.07,3700.0
2011-04-06 11:55:00,10.06,10.07,10.06,10.06,9700.0,10.06,10.07,10.06,10.06,9700.0
2011-04-06 12:00:00,10.07,10.07,10.03,10.03,29400.0,10.07,10.07,10.03,10.03,29400.0
2011-04-06 12:05:00,10.03,10.06,10.03,10.06,14900.0,10.03,10.06,10.03,10.06,14900.0
2011-04-06 12:10:00,10.06,10.07,10.04,10.04,14400.0,10.06,10.07,10.04,10.04,14400.0
2011-04-06 12:15:00,10.05,10.05,10.04,10.05,6300.0,10.05,10.05,10.04,10.05,6300.0
2011-04-06 12:20:00,10.04,10.06,10.04,10.05,15700.0,10.04,10.06,10.04,10.05,15700.0
2011-04-06 12:25:00,10.06,10.08,10.06,10.08,17100.0,10.06,10.08,10.06,10.08,17100.0
2011-04-06 12:30:00,10.07,10.08,10.07,10.08,7800.0,10.07,10.08,10.07,10.08,7800.0
2011-04-06 12:35:00,10.07,10.08,10.06,10.07,4700.0,10.07,10.08,10.06,10.07,4700.0
2011-04-06 12:40:00,10.07,10.09,10.07,10.09,21700.0,10.07,10.09,10.07,10.09,21700.0
2011-04-06 12:45:00,10.09,10.09,10.08,10.09,7200.0,10.09,10.09,10.08,10.09,7200.0
2011-04-06 12:50:00,10.09,10.09,10.08,10.09,7900.0,10.09,10.09,10.08,10.09,7900.0
2011-04-06 12:55:00,10.09,10.1,10.08,10.1,12800.0,10.09,10.1,10.08,10.1,12800.0
2011-04-06 13:00:00,10.09,10.1,10.09,10.1,12600.0,10.09,10.1,10.09,10.1,12600.0
2011-04-06 13:05:00,10.1,10.11,10.09,10.11,9100.0,10.1,10.11,10.09,10.11,9100.0
2011-04-06 13:10:00,10.11,10.12,10.1,10.12,24400.0,10.11,10.12,10.1,10.12,24400.0
2011-04-06 13:15:00,10.12,10.15,10.12,10.15,11100.0,10.12,10.15,10.12,10.15,11100.0
2011-04-06 13:20:00,10.14,10.15,10.14,10.15,6800.0,10.14,10.15,10.14,10.15,6800.0
2011-04-06 13:25:00,10.15,10.15,10.14,10.14,7300.0,10.15,10.15,10.14,10.14,7300.0
2011-04-06 13:30:00,10.14,10.14,10.13,10.13,14500.0,10.14,10.14,10.13,10.13,14500.0
2011-04-06 13:35:00,10.13,10.13,10.12,10.12,3700.0,10.13,10.13,10.12,10.12,3700.0
2011-04-06 13:40:00,10.13,10.13,10.12,10.13,10500.0,10.13,10.13,10.12,10.13,10500.0
2011-04-06 13:45:00,10.13,10.13,10.11,10.11,16100.0,10.13,10.13,10.11,10.11,16100.0
2011-04-06 13:50:00,10.11,10.13,10.11,10.13,13100.0,10.11,10.13,10.11,10.13,13100.0
2011-04-06 13:55:00,10.13,10.13,10.12,10.13,3700.0,10.13,10.13,10.12,10.13,3700.0
2011-04-06 14:00:00,10.12,10.14,10.12,10.13,11000.0,10.12,10.14,10.12,10.13,11000.0
2011-04-06 14:05:00,10.12,10.18,10.12,10.18,27600.0,10.12,10.18,10.12,10.18,27600.0
2011-04-06 14:10:00,10.17,10.2,10.17,10.2,10400.0,10.17,10.2,10.17,10.2,10400.0
2011-04-06 14:15:00,10.2,10.21,10.17,10.17,31100.0,10.2,10.21,10.17,10.17,31100.0
2011-04-06 14:20:00,10.17,10.18,10.17,10.17,6300.0,10.17,10.18,10.17,10.17,6300.0
2011-04-06 14:25:00,10.17,10.18,10.17,10.17,4100.0,10.17,10.18,10.17,10.17,4100.0
2011-04-06 14:30:00,10.17,10.19,10.17,10.17,29300.0,10.17,10.19,10.17,10.17,29300.0
2011-04-06 14:35:00,10.18,10.18,10.17,10.17,5100.0,10.18,10.18,10.17,10.17,5100.0
2011-04-06 14:40:00,10.17,10.19,10.17,10.19,17500.0,10.17,10.19,10.17,10.19,17500.0
2011-04-06 14:45:00,10.18,10.2,10.18,10.2,16700.0,10.18,10.2,10.18,10.2,16700.0
2011-04-06 14:50:00,10.19,10.2,10.19,10.2,15100.0,10.19,10.2,10.19,10.2,15100.0
2011-04-06 14:55:00,10.2,10.2,10.17,10.18,20000.0,10.2,10.2,10.17,10.18,20000.0
2011-04-06 15:00:00,10.17,10.18,10.17,10.18,33500.0,10.17,10.18,10.17,10.18,33500.0
2011-04-06 15:05:00,10.18,10.19,10.18,10.18,8600.0,10.18,10.19,10.18,10.18,8600.0
2011-04-06 15:10:00,10.19,10.19,10.18,10.19,10200.0,10.19,10.19,10.18,10.19,10200.0
2011-04-06 15:15:00,10.19,10.19,10.17,10.18,58300.0,10.19,10.19,10.17,10.18,58300.0
2011-04-06 15:20:00,10.17,10.18,10.17,10.18,14700.0,10.17,10.18,10.17,10.18,14700.0
2011-04-06 15:25:00,10.17,10.18,10.17,10.18,32000.0,10.17,10.18,10.17,10.18,32000.0
2011-04-06 15:30:00,10.18,10.18,10.17,10.18,14700.0,10.18,10.18,10.17,10.18,14700.0
2011-04-06 15:35:00,10.18,10.18,10.17,10.18,24500.0,10.18,10.18,10.17,10.18,24500.0
2011-04-06 15:40:00,10.18,10.19,10.17,10.17,101600.0,10.18,10.19,10.17,10.17,101600.0
2011-04-06 15:45:00,10.17,10.18,10.16,10.18,26600.0,10.17,10.18,10.16,10.18,26600.0
2011-04-06 15:50:00,10.18,10.18,10.17,10.17,63100.0,10.18,10.18,10.17,10.17,63100.0
2011-04-06 15:55:00,10.17,10.18,10.14,10.18,153700.0,10.17,10.18,10.14,10.18,153700.0
2011-04-07 09:30:00,10.16,10.22,10.12,10.17,21600.0,10.16,10.22,10.12,10.17,21600.0
2011-04-07 09:35:00,10.17,10.24,10.17,10.21,26100.0,10.17,10.24,10.17,10.21,26100.0
2011-04-07 09:40:00,10.21,10.26,10.21,10.26,19300.0,10.21,10.26,10.21,10.26,19300.0
2011-04-07 09:45:00,10.27,10.34,10.27,10.33,59500.0,10.27,10.34,10.27,10.33,59500.0
2011-04-07 09:50:00,10.34,10.43,10.34,10.42,138600.0,10.34,10.43,10.34,10.42,138600.0
2011-04-07 09:55:00,10.42,10.48,10.42,10.43,101600.0,10.42,10.48,10.42,10.43,101600.0
2011-04-07 10:00:00,10.43,10.43,10.35,10.37,55000.0,10.43,10.43,10.35,10.37,55000.0
2011-04-07 10:05:00,10.36,10.36,10.31,10.32,85300.0,10.36,10.36,10.31,10.32,85300.0
2011-04-07 10:10:00,10.32,10.33,10.31,10.31,46300.0,10.32,10.33,10.31,10.31,46300.0
2011-04-07 10:15:00,10.31,10.31,10.29,10.29,43300.0,10.31,10.31,10.29,10.29,43300.0
2011-04-07 10:20:00,10.29,10.3,10.28,10.29,21900.0,10.29,10.3,10.28,10.29,21900.0
2011-04-07 10:25:00,10.3,10.32,10.29,10.31,21900.0,10.3,10.32,10.29,10.31,21900.0
2011-04-07 10:30:00,10.31,10.32,10.29,10.3,19600.0,10.31,10.32,10.29,10.3,19600.0
2011-04-07 10:35:00,10.29,10.29,10.24,10.26,30100.0,10.29,10.29,10.24,10.26,30100.0
2011-04-07 10:40:00,10.26,10.26,10.2,10.24,51700.0,10.26,10.26,10.2,10.24,51700.0
2011-04-07 10:45:00,10.24,10.3,10.24,10.3,53900.0,10.24,10.3,10.24,10.3,53900.0
2011-04-07 10:50:00,10.3,10.31,10.29,10.31,31200.0,10.3,10.31,10.29,10.31,31200.0
2011-04-07 10:55:00,10.31,10.34,10.31,10.31,29500.0,10.31,10.34,10.31,10.31,29500.0
2011-04-07 11:00:00,10.31,10.32,10.29,10.29,17800.0,10.31,10.32,10.29,10.29,17800.0
2011-04-07 11:05:00,10.29,10.33,10.29,10.31,33400.0,10.29,10.33,10.29,10.31,33400.0
2011-04-07 11:10:00,10.31,10.32,10.28,10.28,38200.0,10.31,10.32,10.28,10.28,38200.0
2011-04-07 11:15:00,10.28,10.3,10.28,10.28,23400.0,10.28,10.3,10.28,10.28,23400.0
2011-04-07 11:20:00,10.28,10.3,10.28,10.29,11500.0,10.28,10.3,10.28,10.29,11500.0
2011-04-07 11:25:00,10.29,10.3,10.28,10.3,32800.0,10.29,10.3,10.28,10.3,32800.0
2011-04-07 11:30:00,10.29,10.29,10.23,10.23,20200.0,10.29,10.29,10.23,10.23,20200.0
2011-04-07 11:35:00,10.23,10.26,10.23,10.24,24100.0,10.23,10.26,10.23,10.24,24100.0
2011-04-07 11:40:00,10.24,10.26,10.24,10.26,14300.0,10.24,10.26,10.24,10.26,14300.0
2011-04-07 11:45:00,10.25,10.25,10.22,10.22,16000.0,10.25,10.25,10.22,10.22,16000.0
2011-04-07 11:50:00,10.22,10.24,10.22,10.23,22500.0,10.22,10.24,10.22,10.23,22500.0
2011-04-07 11:55:00,10.24,10.27,10.22,10.27,35200.0,10.24,10.27,10.22,10.27,35200.0
2011-04-07 12:00:00,10.27,10.29,10.27,10.27,17400.0,10.27,10.29,10.27,10.27,17400.0
2011-04-07 12:05:00,10.26,10.31,10.26,10.31,21100.0,10.26,10.31,10.26,10.31,21100.0
2011-04-07 12:10:00,10.31,10.33,10.3,10.32,6600.0,10.31,10.33,10.3,10.32,6600.0
2011-04-07 12:15:00,10.32,10.33,10.32,10.33,4300.0,10.32,10.33,10.32,10.33,4300.0
2011-04-07 12:20:00,10.32,10.33,10.3,10.3,17700.0,10.32,10.33,10.3,10.3,17700.0
2011-04-07 12:25:00,10.31,10.31,10.3,10.3,5600.0,10.31,10.31,10.3,10.3,5600.0
2011-04-07 12:30:00,10.31,10.31,10.3,10.31,2500.0,10.31,10.31,10.3,10.31,2500.0
2011-04-07 12:35:00,10.3,10.34,10.3,10.34,28600.0,10.3,10.34,10.3,10.34,28600.0
2011-04-07 12:40:00,10.33,10.34,10.33,10.34,3200.0,10.33,10.34,10.33,10.34,3200.0
2011-04-07 12:45:00,10.33,10.33,10.3,10.3,37800.0,10.33,10.33,10.3,10.3,37800.0
2011-04-07 12:50:00,10.3,10.31,10.3,10.3,2000.0,10.3,10.31,10.3,10.3,2000.0
2011-04-07 12:55:00,10.31,10.31,10.3,10.3,9500.0,10.31,10.31,10.3,10.3,9500.0
2011-04-07 13:00:00,10.3,10.31,10.3,10.31,6100.0,10.3,10.31,10.3,10.31,6100.0
2011-04-07 13:05:00,10.31,10.32,10.3,10.32,36200.0,10.31,10.32,10.3,10.32,36200.0
2011-04-07 13:10:00,10.31,10.31,10.28,10.28,29900.0,10.31,10.31,10.28,10.28,29900.0
2011-04-07 13:15:00,10.28,10.28,10.27,10.27,14400.0,10.28,10.28,10.27,10.27,14400.0
2011-04-07 13:20:00,10.27,10.28,10.27,10.28,20100.0,10.27,10.28,10.27,10.28,20100.0
2011-04-07 13:25:00,10.28,10.28,10.26,10.26,17100.0,10.28,10.28,10.26,10.26,17100.0
2011-04-07 13:30:00,10.26,10.26,10.25,10.25,7000.0,10.26,10.26,10.25,10.25,7000.0
2011-04-07 13:35:00,10.26,10.26,10.24,10.24,23100.0,10.26,10.26,10.24,10.24,23100.0
2011-04-07 13:40:00,10.24,10.24,10.22,10.22,30300.0,10.24,10.24,10.22,10.22,30300.0
2011-04-07 13:45:00,10.22,10.22,10.21,10.21,8600.0,10.22,10.22,10.21,10.21,8600.0
2011-04-07 13:50:00,10.21,10.22,10.21,10.21,11300.0,10.21,10.22,10.21,10.21,11300.0
2011-04-07 13:55:00,10.22,10.24,10.21,10.22,29300.0,10.22,10.24,10.21,10.22,29300.0
2011-04-07 14:00:00,10.21,10.23,10.21,10.23,7600.0,10.21,10.23,10.21,10.23,7600.0
2011-04-07 14:05:00,10.23,10.23,10.22,10.22,2600.0,10.23,10.23,10.22,10.22,2600.0
2011-04-07 14:10:00,10.23,10.23,10.21,10.22,14400.0,10.23,10.23,10.21,10.22,14400.0
2011-04-07 14:15:00,10.21,10.23,10.21,10.23,10200.0,10.21,10.23,10.21,10.23,10200.0
2011-04-07 14:20:00,10.23,10.23,10.21,10.22,18200.0,10.23,10.23,10.21,10.22,18200.0
2011-04-07 14:25:00,10.22,10.23,10.22,10.22,22000.0,10.22,10.23,10.22,10.22,22000.0
2011-04-07 14:30:00,10.23,10.23,10.22,10.22,11400.0,10.23,10.23,10.22,10.22,11400.0
2011-04-07 14:35:00,10.22,10.24,10.22,10.23,25400.0,10.22,10.24,10.22,10.23,25400.0
2011-04-07 14:40:00,10.23,10.24,10.23,10.24,7200.0,10.23,10.24,10.23,10.24,7200.0
2011-04-07 14:45:00,10.24,10.25,10.23,10.25,17900.0,10.24,10.25,10.23,10.25,17900.0
2011-04-07 14:50:00,10.25,10.28,10.25,10.28,45100.0,10.25,10.28,10.25,10.28,45100.0
2011-04-07 14:55:00,10.28,10.28,10.27,10.28,8600.0,10.28,10.28,10.27,10.28,8600.0
2011-04-07 15:00:00,10.28,10.28,10.27,10.28,11800.0,10.28,10.28,10.27,10.28,11800.0
2011-04-07 15:05:00,10.28,10.28,10.27,10.27,22800.0,10.28,10.28,10.27,10.27,22800.0
2011-04-07 15:10:00,10.28,10.28,10.27,10.27,8000.0,10.28,10.28,10.27,10.27,8000.0
2011-04-07 15:15:00,10.28,10.28,10.25,10.26,26700.0,10.28,10.28,10.25,10.26,26700.0
2011-04-07 15:20:00,10.25,10.26,10.25,10.26,47600.0,10.25,10.26,10.25,10.26,47600.0
2011-04-07 15:25:00,10.25,10.27,10.25,10.27,81700.0,10.25,10.27,10.25,10.27,81700.0
2011-04-07 15:30:00,10.27,10.27,10.26,10.26,15500.0,10.27,10.27,10.26,10.26,15500.0
2011-04-07 15:35:00,10.27,10.3,10.26,10.29,64400.0,10.27,10.3,10.26,10.29,64400.0
2011-04-07 15:40:00,10.3,10.3,10.29,10.29,23700.0,10.3,10.3,10.29,10.29,23700.0
2011-04-07 15:45:00,10.3,10.3,10.28,10.28,96100.0,10.3,10.3,10.28,10.28,96100.0
2011-04-07 15:50:00,10.28,10.28,10.24,10.24,94200.0,10.28,10.28,10.24,10.24,94200.0
2011-04-07 15:55:00,10.24,10.25,10.22,10.22,164800.0,10.24,10.25,10.22,10.22,164800.0
2011-04-08 09:30:00,10.23,10.33,10.12,10.27,25000.0,10.23,10.33,10.12,10.27,25000.0
2011-04-08 09:35:00,10.26,10.26,10.23,10.23,32700.0,10.26,10.26,10.23,10.23,32700.0
2011-04-08 09:40:00,10.23,10.25,10.23,10.25,5700.0,10.23,10.25,10.23,10.25,5700.0
2011-04-08 09:45:00,10.24,10.24,10.21,10.21,8700.0,10.24,10.24,10.21,10.21,8700.0
2011-04-08 09:50:00,10.21,10.21,10.18,10.19,17900.0,10.21,10.21,10.18,10.19,17900.0
2011-04-08 09:55:00,10.18,10.21,10.18,10.2,25100.0,10.18,10.21,10.18,10.2,25100.0
2011-04-08 10:00:00,10.2,10.21,10.19,10.2,23800.0,10.2,10.21,10.19,10.2,23800.0
2011-04-08 10:05:00,10.19,10.2,10.18,10.18,8900.0,10.19,10.2,10.18,10.18,8900.0
2011-04-08 10:10:00,10.17,10.2,10.17,10.19,13400.0,10.17,10.2,10.17,10.19,13400.0
2011-04-08 10:15:00,10.19,10.19,10.15,10.15,6800.0,10.19,10.19,10.15,10.15,6800.0
2011-04-08 10:20:00,10.15,10.15,10.13,10.14,24900.0,10.15,10.15,10.13,10.14,24900.0
2011-04-08 10:25:00,10.14,10.17,10.14,10.16,6400.0,10.14,10.17,10.14,10.16,6400.0
2011-04-08 10:30:00,10.16,10.17,10.16,10.16,2000.0,10.16,10.17,10.16,10.16,2000.0
2011-04-08 10:35:00,10.15,10.16,10.15,10.15,1500.0,10.15,10.16,10.15,10.15,1500.0
2011-04-08 10:40:00,10.16,10.16,10.15,10.15,1400.0,10.16,10.16,10.15,10.15,1400.0
2011-04-08 10:45:00,10.16,10.16,10.14,10.14,8300.0,10.16,10.16,10.14,10.14,8300.0
2011-04-08 10:50:00,10.15,10.15,10.12,10.14,16800.0,10.15,10.15,10.12,10.14,16800.0
2011-04-08 10:55:00,10.13,10.14,10.09,10.09,19900.0,10.13,10.14,10.09,10.09,19900.0
2011-04-08 11:00:00,10.09,10.09,10.07,10.08,39900.0,10.09,10.09,10.07,10.08,39900.0
2011-04-08 11:05:00,10.07,10.07,10.06,10.06,1100.0,10.07,10.07,10.06,10.06,1100.0
2011-04-08 11:10:00,10.06,10.06,10.06,10.06,2600.0,10.06,10.06,10.06,10.06,2600.0
2011-04-08 11:15:00,10.06,10.08,10.05,10.07,17000.0,10.06,10.08,10.05,10.07,17000.0
2011-04-08 11:20:00,10.07,10.08,10.05,10.06,66700.0,10.07,10.08,10.05,10.06,66700.0
2011-04-08 11:25:00,10.07,10.07,10.05,10.05,3900.0,10.07,10.07,10.05,10.05,3900.0
2011-04-08 11:30:00,10.05,10.05,10.03,10.04,18900.0,10.05,10.05,10.03,10.04,18900.0
2011-04-08 11:35:00,10.03,10.06,10.03,10.05,9700.0,10.03,10.06,10.03,10.05,9700.0
2011-04-08 11:40:00,10.06,10.07,10.05,10.06,6300.0,10.06,10.07,10.05,10.06,6300.0
2011-04-08 11:45:00,10.07,10.07,10.06,10.07,4300.0,10.07,10.07,10.06,10.07,4300.0
2011-04-08 11:50:00,10.07,10.09,10.07,10.09,10400.0,10.07,10.09,10.07,10.09,10400.0
2011-04-08 11:55:00,10.09,10.09,10.08,10.08,1600.0,10.09,10.09,10.08,10.08,1600.0
2011-04-08 12:00:00,10.08,10.09,10.08,10.08,3000.0,10.08,10.09,10.08,10.08,3000.0
2011-04-08 12:05:00,10.09,10.09,10.07,10.07,5600.0,10.09,10.09,10.07,10.07,5600.0
2011-04-08 12:10:00,10.07,10.08,10.07,10.07,5700.0,10.07,10.08,10.07,10.07,5700.0
2011-04-08 12:15:00,10.08,10.08,10.07,10.08,2600.0,10.08,10.08,10.07,10.08,2600.0
2011-04-08 12:20:00,10.07,10.08,10.07,10.07,6600.0,10.07,10.08,10.07,10.07,6600.0
2011-04-08 12:25:00,10.07,10.08,10.07,10.07,4300.0,10.07,10.08,10.07,10.07,4300.0
2011-04-08 12:30:00,10.07,10.09,10.07,10.08,17000.0,10.07,10.09,10.07,10.08,17000.0
2011-04-08 12:35:00,10.09,10.09,10.08,10.08,900.0,10.09,10.09,10.08,10.08,900.0
2011-04-08 12:40:00,10.09,10.09,10.07,10.07,2200.0,10.09,10.09,10.07,10.07,2200.0
2011-04-08 12:45:00,10.07,10.08,10.06,10.06,13200.0,10.07,10.08,10.06,10.06,13200.0
2011-04-08 12:50:00,10.06,10.07,10.06,10.06,4500.0,10.06,10.07,10.06,10.06,4500.0
2011-04-08 12:55:00,10.06,10.07,10.06,10.06,7000.0,10.06,10.07,10.06,10.06,7000.0
2011-04-08 13:00:00,10.07,10.07,10.06,10.06,500.0,10.07,10.07,10.06,10.06,500.0
2011-04-08 13:05:00,10.07,10.07,10.06,10.06,1400.0,10.07,10.07,10.06,10.06,1400.0
2011-04-08 13:10:00,10.06,10.07,10.06,10.06,4800.0,10.06,10.07,10.06,10.06,4800.0
2011-04-08 13:15:00,10.06,10.06,10.02,10.02,42100.0,10.06,10.06,10.02,10.02,42100.0
2011-04-08 13:20:00,10.02,10.03,10.02,10.03,1800.0,10.02,10.03,10.02,10.03,1800.0
2011-04-08 13:25:00,10.02,10.03,10.02,10.03,1400.0,10.02,10.03,10.02,10.03,1400.0
2011-04-08 13:30:00,10.02,10.04,10.02,10.03,19200.0,10.02,10.04,10.02,10.03,19200.0
2011-04-08 13:35:00,10.04,10.04,10.03,10.04,1300.0,10.04,10.04,10.03,10.04,1300.0
2011-04-08 13:40:00,10.03,10.04,10.02,10.02,7500.0,10.03,10.04,10.02,10.02,7500.0
2011-04-08 13:45:00,10.02,10.03,10.01,10.01,31400.0,10.02,10.03,10.01,10.01,31400.0
2011-04-08 13:50:00,10.01,10.01,10.0,10.01,7800.0,10.01,10.01,10.0,10.01,7800.0
2011-04-08 13:55:00,10.01,10.01,10.0,10.0,8000.0,10.01,10.01,10.0,10.0,8000.0
2011-04-08 14:00:00,10.0,10.01,10.0,10.0,1900.0,10.0,10.01,10.0,10.0,1900.0
2011-04-08 14:05:00,10.01,10.01,10.0,10.0,9300.0,10.01,10.01,10.0,10.0,9300.0
2011-04-08 14:10:00,10.01,10.01,10.0,10.0,19200.0,10.01,10.01,10.0,10.0,19200.0
2011-04-08 14:15:00,10.01,10.01,9.97,9.97,36900.0,10.01,10.01,9.97,9.97,36900.0
2011-04-08 14:20:00,9.97,9.97,9.95,9.95,21200.0,9.97,9.97,9.95,9.95,21200.0
2011-04-08 14:25:00,9.95,9.96,9.95,9.96,5800.0,9.95,9.96,9.95,9.96,5800.0
2011-04-08 14:30:00,9.95,9.96,9.91,9.91,75100.0,9.95,9.96,9.91,9.91,75100.0
2011-04-08 14:35:00,9.92,9.93,9.89,9.91,97300.0,9.92,9.93,9.89,9.91,97300.0
2011-04-08 14:40:00,9.91,9.92,9.91,9.91,6800.0,9.91,9.92,9.91,9.91,6800.0
2011-04-08 14:45:00,9.91,9.92,9.9,9.9,25500.0,9.91,9.92,9.9,9.9,25500.0
2011-04-08 14:50:00,9.9,9.9,9.87,9.88,46900.0,9.9,9.9,9.87,9.88,46900.0
2011-04-08 14:55:00,9.88,9.88,9.83,9.83,66800.0,9.88,9.88,9.83,9.83,66800.0
2011-04-08 15:00:00,9.83,9.85,9.8,9.81,225900.0,9.83,9.85,9.8,9.81,225900.0
2011-04-08 15:05:00,9.81,9.84,9.81,9.84,47200.0,9.81,9.84,9.81,9.84,47200.0
2011-04-08 15:10:00,9.84,9.84,9.8,9.82,129100.0,9.84,9.84,9.8,9.82,129100.0
2011-04-08 15:15:00,9.82,9.83,9.82,9.82,28900.0,9.82,9.83,9.82,9.82,28900.0
2011-04-08 15:20:00,9.83,9.85,9.82,9.84,37500.0,9.83,9.85,9.82,9.84,37500.0
2011-04-08 15:25:00,9.84,9.86,9.84,9.85,43500.0,9.84,9.86,9.84,9.85,43500.0
2011-04-08 15:30:00,9.86,9.86,9.85,9.85,37300.0,9.86,9.86,9.85,9.85,37300.0
2011-04-08 15:35:00,9.85,9.86,9.84,9.84,43400.0,9.85,9.86,9.84,9.84,43400.0
2011-04-08 15:40:00,9.84,9.85,9.81,9.82,111700.0,9.84,9.85,9.81,9.82,111700.0
2011-04-08 15:45:00,9.81,9.83,9.81,9.81,89000.0,9.81,9.83,9.81,9.81,89000.0
2011-04-08 15:50:00,9.82,9.84,9.79,9.82,320500.0,9.82,9.84,9.79,9.82,320500.0
2011-04-08 15:55:00,9.82,9.86,9.82,9.84,191400.0,9.82,9.86,9.82,9.84,191400.0
2011-04-11 09:30:00,9.84,9.9,9.81,9.81,29500.0,9.84,9.9,9.81,9.81,29500.0
2011-04-11 09:35:00,9.83,9.84,9.8,9.83,17300.0,9.83,9.84,9.8,9.83,17300.0
2011-04-11 09:40:00,9.82,9.82,9.79,9.79,7500.0,9.82,9.82,9.79,9.79,7500.0
2011-04-11 09:45:00,9.79,9.82,9.78,9.82,14100.0,9.79,9.82,9.78,9.82,14100.0
2011-04-11 09:50:00,9.82,9.83,9.81,9.82,10300.0,9.82,9.83,9.81,9.82,10300.0
2011-04-11 09:55:00,9.83,9.83,9.81,9.82,6900.0,9.83,9.83,9.81,9.82,6900.0
2011-04-11 10:00:00,9.82,9.83,9.8,9.82,12300.0,9.82,9.83,9.8,9.82,12300.0
2011-04-11 10:05:00,9.81,9.82,9.79,9.8,12000.0,9.81,9.82,9.79,9.8,12000.0
2011-04-11 10:10:00,9.79,9.79,9.77,9.77,6500.0,9.79,9.79,9.77,9.77,6500.0
2011-04-11 10:15:00,9.78,9.79,9.75,9.75,17100.0,9.78,9.79,9.75,9.75,17100.0
2011-04-11 10:20:00,9.75,9.76,9.74,9.76,15100.0,9.75,9.76,9.74,9.76,15100.0
2011-04-11 10:25:00,9.75,9.77,9.75,9.75,7700.0,9.75,9.77,9.75,9.75,7700.0
2011-04-11 10:30:00,9.75,9.76,9.74,9.76,8900.0,9.75,9.76,9.74,9.76,8900.0
2011-04-11 10:35:00,9.76,9.78,9.76,9.77,11700.0,9.76,9.78,9.76,9.77,11700.0
2011-04-11 10:40:00,9.76,9.78,9.76,9.78,12300.0,9.76,9.78,9.76,9.78,12300.0
2011-04-11 10:45:00,9.77,9.8,9.77,9.8,10400.0,9.77,9.8,9.77,9.8,10400.0
2011-04-11 10:50:00,9.79,9.8,9.79,9.8,6000.0,9.79,9.8,9.79,9.8,6000.0
2011-04-11 10:55:00,9.79,9.81,9.79,9.8,8700.0,9.79,9.81,9.79,9.8,8700.0
2011-04-11 11:00:00,9.8,9.8,9.79,9.79,7500.0,9.8,9.8,9.79,9.79,7500.0
2011-04-11 11:05:00,9.78,9.79,9.78,9.78,3400.0,9.78,9.79,9.78,9.78,3400.0
2011-04-11 11:10:00,9.79,9.79,9.77,9.79,9900.0,9.79,9.79,9.77,9.79,9900.0
2011-04-11 11:15:00,9.78,9.8,9.78,9.79,14400.0,9.78,9.8,9.78,9.79,14400.0
2011-04-11 11:20:00,9.79,9.79,9.77,9.77,9600.0,9.79,9.79,9.77,9.77,9600.0
2011-04-11 11:25:00,9.78,9.78,9.77,9.77,2200.0,9.78,9.78,9.77,9.77,2200.0
2011-04-11 11:30:00,9.77,9.77,9.74,9.75,15400.0,9.77,9.77,9.74,9.75,15400.0
2011-04-11 11:35:00,9.75,9.76,9.75,9.76,3400.0,9.75,9.76,9.75,9.76,3400.0
2011-04-11 11:40:00,9.76,9.77,9.75,9.77,5500.0,9.76,9.77,9.75,9.77,5500.0
2011-04-11 11:45:00,9.77,9.77,9.76,9.77,1000.0,9.77,9.77,9.76,9.77,1000.0
2011-04-11 11:50:00,9.77,9.77,9.76,9.76,3300.0,9.77,9.77,9.76,9.76,3300.0
2011-04-11 11:55:00,9.76,9.77,9.75,9.75,8400.0,9.76,9.77,9.75,9.75,8400.0
2011-04-11 12:00:00,9.76,9.76,9.75,9.76,6100.0,9.76,9.76,9.75,9.76,6100.0
2011-04-11 12:05:00,9.76,9.76,9.74,9.75,10500.0,9.76,9.76,9.74,9.75,10500.0
2011-04-11 12:10:00,9.74,9.75,9.74,9.74,1200.0,9.74,9.75,9.74,9.74,1200.0
2011-04-11 12:15:00,9.74,9.75,9.74,9.74,7000.0,9.74,9.75,9.74,9.74,7000.0
2011-04-11 12:20:00,9.74,9.75,9.73,9.74,16900.0,9.74,9.75,9.73,9.74,16900.0
2011-04-11 12:25:00,9.74,9.75,9.74,9.74,6800.0,9.74,9.75,9.74,9.74,6800.0
2011-04-11 12:30:00,9.75,9.75,9.74,9.74,1700.0,9.75,9.75,9.74,9.74,1700.0
2011-04-11 12:35:00,9.75,9.75,9.71,9.71,16300.0,9.75,9.75,9.71,9.71,16300.0
2011-04-11 12:40:00,9.72,9.74,9.71,9.74,30200.0,9.72,9.74,9.71,9.74,30200.0
2011-04-11 12:45:00,9.75,9.75,9.73,9.74,4200.0,9.75,9.75,9.73,9.74,4200.0
2011-04-11 12:50:00,9.73,9.74,9.73,9.74,1300.0,9.73,9.74,9.73,9.74,1300.0
2011-04-11 12:55:00,9.73,9.74,9.73,9.73,3400.0,9.73,9.74,9.73,9.73,3400.0
2011-04-11 13:00:00,9.73,9.74,9.72,9.74,28700.0,9.73,9.74,9.72,9.74,28700.0
2011-04-11 13:05:00,9.74,9.75,9.74,9.75,6200.0,9.74,9.75,9.74,9.75,6200.0
2011-04-11 13:10:00,9.75,9.75,9.74,9.75,1800.0,9.75,9.75,9.74,9.75,1800.0
2011-04-11 13:15:00,9.74,9.75,9.73,9.74,16700.0,9.74,9.75,9.73,9.74,16700.0
2011-04-11 13:20:00,9.75,9.76,9.75,9.76,9100.0,9.75,9.76,9.75,9.76,9100.0
2011-04-11 13:25:00,9.76,9.77,9.76,9.76,900.0,9.76,9.77,9.76,9.76,900.0
2011-04-11 13:30:00,9.76,9.77,9.76,9.76,7700.0,9.76,9.77,9.76,9.76,7700.0
2011-04-11 13:35:00,9.75,9.75,9.75,9.75,400.0,9.75,9.75,9.75,9.75,400.0
2011-04-11 13:40:00,9.75,9.77,9.75,9.77,8800.0,9.75,9.77,9.75,9.77,8800.0
2011-04-11 13:45:00,9.77,9.77,9.76,9.76,3700.0,9.77,9.77,9.76,9.76,3700.0
2011-04-11 13:50:00,9.75,9.76,9.74,9.76,16100.0,9.75,9.76,9.74,9.76,16100.0
2011-04-11 13:55:00,9.76,9.77,9.76,9.76,12800.0,9.76,9.77,9.76,9.76,12800.0
2011-04-11 14:00:00,9.76,9.77,9.76,9.76,9600.0,9.76,9.77,9.76,9.76,9600.0
2011-04-11 14:05:00,9.77,9.78,9.76,9.77,6800.0,9.77,9.78,9.76,9.77,6800.0
2011-04-11 14:10:00,9.78,9.78,9.77,9.77,9100.0,9.78,9.78,9.77,9.77,9100.0
2011-04-11 14:15:00,9.78,9.78,9.77,9.77,500.0,9.78,9.78,9.77,9.77,500.0
2011-04-11 14:20:00,9.78,9.78,9.76,9.77,13100.0,9.78,9.78,9.76,9.77,13100.0
2011-04-11 14:25:00,9.77,9.77,9.77,9.77,1500.0,9.77,9.77,9.77,9.77,1500.0
2011-04-11 14:30:00,9.77,9.77,9.75,9.75,8600.0,9.77,9.77,9.75,9.75,8600.0
2011-04-11 14:35:00,9.76,9.76,9.75,9.75,2400.0,9.76,9.76,9.75,9.75,2400.0
2011-04-11 14:40:00,9.75,9.76,9.75,9.75,4000.0,9.75,9.76,9.75,9.75,4000.0
2011-04-11 14:45:00,9.75,9.76,9.74,9.74,18900.0,9.75,9.76,9.74,9.74,18900.0
2011-04-11 14:50:00,9.74,9.75,9.74,9.74,2900.0,9.74,9.75,9.74,9.74,2900.0
2011-04-11 14:55:00,9.75,9.75,9.73,9.73,38700.0,9.75,9.75,9.73,9.73,38700.0
2011-04-11 15:00:00,9.73,9.75,9.73,9.74,22800.0,9.73,9.75,9.73,9.74,22800.0
2011-04-11 15:05:00,9.75,9.75,9.74,9.74,4700.0,9.75,9.75,9.74,9.74,4700.0
2011-04-11 15:10:00,9.74,9.75,9.73,9.74,17300.0,9.74,9.75,9.73,9.74,17300.0
2011-04-11 15:15:00,9.73,9.79,9.71,9.77,153500.0,9.73,9.79,9.71,9.77,153500.0
2011-04-11 15:20:00,9.76,9.77,9.73,9.75,64200.0,9.76,9.77,9.73,9.75,64200.0
2011-04-11 15:25:00,9.74,9.75,9.73,9.73,39400.0,9.74,9.75,9.73,9.73,39400.0
2011-04-11 15:30:00,9.73,9.74,9.73,9.73,8800.0,9.73,9.74,9.73,9.73,8800.0
2011-04-11 15:35:00,9.73,9.75,9.72,9.74,32900.0,9.73,9.75,9.72,9.74,32900.0
2011-04-11 15:40:00,9.75,9.75,9.74,9.74,40600.0,9.75,9.75,9.74,9.74,40600.0
2011-04-11 15:45:00,9.74,9.76,9.74,9.76,16100.0,9.74,9.76,9.74,9.76,16100.0
2011-04-11 15:50:00,9.75,9.76,9.75,9.75,19900.0,9.75,9.76,9.75,9.75,19900.0
2011-04-11 15:55:00,9.76,9.77,9.75,9.76,49300.0,9.76,9.77,9.75,9.76,49300.0
2011-04-12 09:30:00,9.72,9.73,8.96,9.54,299500.0,9.72,9.73,8.96,9.54,299500.0
2011-04-12 09:35:00,9.55,9.63,9.55,9.61,65000.0,9.55,9.63,9.55,9.61,65000.0
2011-04-12 09:40:00,9.61,9.66,9.55,9.62,105500.0,9.61,9.66,9.55,9.62,105500.0
2011-04-12 09:45:00,9.63,9.64,9.62,9.62,22600.0,9.63,9.64,9.62,9.62,22600.0
2011-04-12 09:50:00,9.62,9.64,9.59,9.6,23200.0,9.62,9.64,9.59,9.6,23200.0
2011-04-12 09:55:00,9.6,9.61,9.59,9.6,34900.0,9.6,9.61,9.59,9.6,34900.0
2011-04-12 10:00:00,9.61,9.64,9.6,9.64,35400.0,9.61,9.64,9.6,9.64,35400.0
2011-04-12 10:05:00,9.64,9.64,9.63,9.64,29400.0,9.64,9.64,9.63,9.64,29400.0
2011-04-12 10:10:00,9.63,9.66,9.6,9.65,37000.0,9.63,9.66,9.6,9.65,37000.0
2011-04-12 10:15:00,9.65,9.67,9.65,9.67,22900.0,9.65,9.67,9.65,9.67,22900.0
2011-04-12 10:20:00,9.66,9.67,9.65,9.65,19600.0,9.66,9.67,9.65,9.65,19600.0
2011-04-12 10:25:00,9.65,9.67,9.64,9.67,18500.0,9.65,9.67,9.64,9.67,18500.0
2011-04-12 10:30:00,9.68,9.69,9.66,9.67,22300.0,9.68,9.69,9.66,9.67,22300.0
2011-04-12 10:35:00,9.67,9.69,9.64,9.69,31900.0,9.67,9.69,9.64,9.69,31900.0
2011-04-12 10:40:00,9.69,9.69,9.65,9.65,28000.0,9.69,9.69,9.65,9.65,28000.0
2011-04-12 10:45:00,9.65,9.67,9.63,9.63,118000.0,9.65,9.67,9.63,9.63,118000.0
2011-04-12 10:50:00,9.63,9.63,9.62,9.63,35500.0,9.63,9.63,9.62,9.63,35500.0
2011-04-12 10:55:00,9.63,9.68,9.63,9.68,79500.0,9.63,9.68,9.63,9.68,79500.0
2011-04-12 11:00:00,9.67,9.68,9.66,9.66,13900.0,9.67,9.68,9.66,9.66,13900.0
2011-04-12 11:05:00,9.66,9.67,9.64,9.65,22300.0,9.66,9.67,9.64,9.65,22300.0
2011-04-12 11:10:00,9.65,9.68,9.65,9.68,10200.0,9.65,9.68,9.65,9.68,10200.0
2011-04-12 11:15:00,9.67,9.68,9.63,9.66,25200.0,9.67,9.68,9.63,9.66,25200.0
2011-04-12 11:20:00,9.65,9.65,9.64,9.64,4200.0,9.65,9.65,9.64,9.64,4200.0
2011-04-12 11:25:00,9.64,9.65,9.64,9.65,3300.0,9.64,9.65,9.64,9.65,3300.0
2011-04-12 11:30:00,9.65,9.66,9.64,9.65,9900.0,9.65,9.66,9.64,9.65,9900.0
2011-04-12 11:35:00,9.65,9.66,9.65,9.65,7200.0,9.65,9.66,9.65,9.65,7200.0
2011-04-12 11:40:00,9.65,9.69,9.65,9.68,16200.0,9.65,9.69,9.65,9.68,16200.0
2011-04-12 11:45:00,9.68,9.69,9.66,9.66,8800.0,9.68,9.69,9.66,9.66,8800.0
2011-04-12 11:50:00,9.66,9.67,9.63,9.63,14100.0,9.66,9.67,9.63,9.63,14100.0
2011-04-12 11:55:00,9.62,9.63,9.62,9.63,6500.0,9.62,9.63,9.62,9.63,6500.0
2011-04-12 12:00:00,9.63,9.65,9.62,9.64,25000.0,9.63,9.65,9.62,9.64,25000.0
2011-04-12 12:05:00,9.64,9.65,9.64,9.64,2600.0,9.64,9.65,9.64,9.64,2600.0
2011-04-12 12:10:00,9.64,9.67,9.64,9.66,49000.0,9.64,9.67,9.64,9.66,49000.0
2011-04-12 12:15:00,9.66,9.67,9.66,9.67,3200.0,9.66,9.67,9.66,9.67,3200.0
2011-04-12 12:20:00,9.66,9.67,9.66,9.67,2000.0,9.66,9.67,9.66,9.67,2000.0
2011-04-12 12:25:00,9.67,9.67,9.66,9.67,5300.0,9.67,9.67,9.66,9.67,5300.0
2011-04-12 12:30:00,9.67,9.67,9.66,9.66,4300.0,9.67,9.67,9.66,9.66,4300.0
2011-04-12 12:35:00,9.66,9.7,9.66,9.7,50800.0,9.66,9.7,9.66,9.7,50800.0
2011-04-12 12:40:00,9.7,9.72,9.69,9.71,55400.0,9.7,9.72,9.69,9.71,55400.0
2011-04-12 12:45:00,9.71,9.73,9.71,9.72,18000.0,9.71,9.73,9.71,9.72,18000.0
2011-04-12 12:50:00,9.72,9.74,9.72,9.73,11500.0,9.72,9.74,9.72,9.73,11500.0
2011-04-12 12:55:00,9.73,9.73,9.72,9.72,27900.0,9.73,9.73,9.72,9.72,27900.0
2011-04-12 13:00:00,9.72,9.74,9.72,9.73,24700.0,9.72,9.74,9.72,9.73,24700.0
2011-04-12 13:05:00,9.73,9.73,9.72,9.72,13600.0,9.73,9.73,9.72,9.72,13600.0
2011-04-12 13:10:00,9.72,9.73,9.71,9.71,9800.0,9.72,9.73,9.71,9.71,9800.0
2011-04-12 13:15:00,9.71,9.72,9.71,9.71,6200.0,9.71,9.72,9.71,9.71,6200.0
2011-04-12 13:20:00,9.71,9.72,9.71,9.71,4100.0,9.71,9.72,9.71,9.71,4100.0
2011-04-12 13:25:00,9.71,9.74,9.71,9.74,8600.0,9.71,9.74,9.71,9.74,8600.0
2011-04-12 13:30:00,9.74,9.75,9.74,9.74,17600.0,9.74,9.75,9.74,9.74,17600.0
2011-04-12 13:35:00,9.74,9.75,9.73,9.73,10600.0,9.74,9.75,9.73,9.73,10600.0
2011-04-12 13:40:00,9.73,9.74,9.71,9.71,17100.0,9.73,9.74,9.71,9.71,17100.0
2011-04-12 13:45:00,9.71,9.74,9.71,9.74,23300.0,9.71,9.74,9.71,9.74,23300.0
2011-04-12 13:50:00,9.73,9.73,9.72,9.72,11400.0,9.73,9.73,9.72,9.72,11400.0
2011-04-12 13:55:00,9.72,9.74,9.72,9.72,39100.0,9.72,9.74,9.72,9.72,39100.0
2011-04-12 14:00:00,9.72,9.73,9.71,9.71,17400.0,9.72,9.73,9.71,9.71,17400.0
2011-04-12 14:05:00,9.72,9.74,9.71,9.74,11400.0,9.72,9.74,9.71,9.74,11400.0
2011-04-12 14:10:00,9.73,9.73,9.71,9.72,37400.0,9.73,9.73,9.71,9.72,37400.0
2011-04-12 14:15:00,9.72,9.75,9.72,9.73,31800.0,9.72,9.75,9.72,9.73,31800.0
2011-04-12 14:20:00,9.73,9.76,9.73,9.75,19700.0,9.73,9.76,9.73,9.75,19700.0
2011-04-12 14:25:00,9.75,9.76,9.74,9.76,23000.0,9.75,9.76,9.74,9.76,23000.0
2011-04-12 14:30:00,9.75,9.76,9.73,9.73,40300.0,9.75,9.76,9.73,9.73,40300.0
2011-04-12 14:35:00,9.73,9.73,9.72,9.72,12400.0,9.73,9.73,9.72,9.72,12400.0
2011-04-12 14:40:00,9.72,9.74,9.72,9.73,31700.0,9.72,9.74,9.72,9.73,31700.0
2011-04-12 14:45:00,9.73,9.73,9.7,9.7,7800.0,9.73,9.73,9.7,9.7,7800.0
2011-04-12 14:50:00,9.7,9.71,9.7,9.7,9300.0,9.7,9.71,9.7,9.7,9300.0
2011-04-12 14:55:00,9.7,9.7,9.7,9.7,19700.0,9.7,9.7,9.7,9.7,19700.0
2011-04-12 15:00:00,9.7,9.71,9.7,9.71,23200.0,9.7,9.71,9.7,9.71,23200.0
2011-04-12 15:05:00,9.7,9.71,9.7,9.7,24600.0,9.7,9.71,9.7,9.7,24600.0
2011-04-12 15:10:00,9.7,9.71,9.7,9.7,24000.0,9.7,9.71,9.7,9.7,24000.0
2011-04-12 15:15:00,9.7,9.71,9.7,9.7,14000.0,9.7,9.71,9.7,9.7,14000.0
2011-04-12 15:20:00,9.7,9.71,9.69,9.69,41900.0,9.7,9.71,9.69,9.69,41900.0
2011-04-12 15:25:00,9.69,9.69,9.65,9.65,26000.0,9.69,9.69,9.65,9.65,26000.0
2011-04-12 15:30:00,9.65,9.65,9.63,9.64,40000.0,9.65,9.65,9.63,9.64,40000.0
2011-04-12 15:35:00,9.64,9.65,9.64,9.64,4800.0,9.64,9.65,9.64,9.64,4800.0
2011-04-12 15:40:00,9.64,9.65,9.63,9.64,17500.0,9.64,9.65,9.63,9.64,17500.0
2011-04-12 15:45:00,9.64,9.65,9.62,9.63,33600.0,9.64,9.65,9.62,9.63,33600.0
2011-04-12 15:50:00,9.63,9.67,9.63,9.67,84700.0,9.63,9.67,9.63,9.67,84700.0
2011-04-12 15:55:00,9.67,9.67,9.65,9.65,66300.0,9.67,9.67,9.65,9.65,66300.0
2011-04-13 09:30:00,9.67,9.73,9.67,9.72,23600.0,9.67,9.73,9.67,9.72,23600.0
2011-04-13 09:35:00,9.72,9.72,9.69,9.7,52600.0,9.72,9.72,9.69,9.7,52600.0
2011-04-13 09:40:00,9.71,9.74,9.71,9.72,14900.0,9.71,9.74,9.71,9.72,14900.0
2011-04-13 09:45:00,9.71,9.73,9.71,9.72,16600.0,9.71,9.73,9.71,9.72,16600.0
2011-04-13 09:50:00,9.72,9.76,9.72,9.75,13000.0,9.72,9.76,9.72,9.75,13000.0
2011-04-13 09:55:00,9.75,9.75,9.72,9.73,29000.0,9.75,9.75,9.72,9.73,29000.0
2011-04-13 10:00:00,9.72,9.76,9.71,9.73,17000.0,9.72,9.76,9.71,9.73,17000.0
2011-04-13 10:05:00,9.73,9.74,9.68,9.68,15900.0,9.73,9.74,9.68,9.68,15900.0
2011-04-13 10:10:00,9.68,9.69,9.66,9.66,21300.0,9.68,9.69,9.66,9.66,21300.0
2011-04-13 10:15:00,9.66,9.7,9.66,9.68,16700.0,9.66,9.7,9.66,9.68,16700.0
2011-04-13 10:20:00,9.68,9.69,9.67,9.68,13300.0,9.68,9.69,9.67,9.68,13300.0
2011-04-13 10:25:00,9.68,9.72,9.67,9.71,19100.0,9.68,9.72,9.67,9.71,19100.0
2011-04-13 10:30:00,9.72,9.73,9.71,9.72,6400.0,9.72,9.73,9.71,9.72,6400.0
2011-04-13 10:35:00,9.72,9.73,9.72,9.73,6600.0,9.72,9.73,9.72,9.73,6600.0
2011-04-13 10:40:00,9.73,9.74,9.72,9.73,19600.0,9.73,9.74,9.72,9.73,19600.0
2011-04-13 10:45:00,9.73,9.76,9.72,9.75,26400.0,9.73,9.76,9.72,9.75,26400.0
2011-04-13 10:50:00,9.76,9.76,9.73,9.74,28900.0,9.76,9.76,9.73,9.74,28900.0
2011-04-13 10:55:00,9.74,9.75,9.73,9.74,9300.0,9.74,9.75,9.73,9.74,9300.0
2011-04-13 11:00:00,9.73,9.75,9.73,9.74,26800.0,9.73,9.75,9.73,9.74,26800.0
2011-04-13 11:05:00,9.74,9.74,9.73,9.74,11100.0,9.74,9.74,9.73,9.74,11100.0
2011-04-13 11:10:00,9.74,9.74,9.73,9.73,15300.0,9.74,9.74,9.73,9.73,15300.0
2011-04-13 11:15:00,9.73,9.74,9.73,9.74,7000.0,9.73,9.74,9.73,9.74,7000.0
2011-04-13 11:20:00,9.73,9.74,9.72,9.72,12100.0,9.73,9.74,9.72,9.72,12100.0
2011-04-13 11:25:00,9.72,9.73,9.71,9.73,9100.0,9.72,9.73,9.71,9.73,9100.0
2011-04-13 11:30:00,9.72,9.73,9.72,9.73,8900.0,9.72,9.73,9.72,9.73,8900.0
2011-04-13 11:35:00,9.72,9.72,9.69,9.7,15100.0,9.72,9.72,9.69,9.7,15100.0
2011-04-13 11:40:00,9.7,9.7,9.69,9.7,5100.0,9.7,9.7,9.69,9.7,5100.0
2011-04-13 11:45:00,9.7,9.7,9.69,9.69,3000.0,9.7,9.7,9.69,9.69,3000.0
2011-04-13 11:50:00,9.69,9.69,9.68,9.68,4500.0,9.69,9.69,9.68,9.68,4500.0
2011-04-13 11:55:00,9.69,9.7,9.67,9.67,34100.0,9.69,9.7,9.67,9.67,34100.0
2011-04-13 12:00:00,9.68,9.69,9.68,9.68,6600.0,9.68,9.69,9.68,9.68,6600.0
2011-04-13 12:05:00,9.69,9.69,9.68,9.68,1600.0,9.69,9.69,9.68,9.68,1600.0
2011-04-13 12:10:00,9.69,9.71,9.69,9.71,12500.0,9.69,9.71,9.69,9.71,12500.0
2011-04-13 12:15:00,9.71,9.72,9.71,9.71,1500.0,9.71,9.72,9.71,9.71,1500.0
2011-04-13 12:20:00,9.71,9.73,9.7,9.7,68900.0,9.71,9.73,9.7,9.7,68900.0
2011-04-13 12:25:00,9.71,9.71,9.71,9.71,800.0,9.71,9.71,9.71,9.71,800.0
2011-04-13 12:30:00,9.71,9.71,9.7,9.7,2800.0,9.71,9.71,9.7,9.7,2800.0
2011-04-13 12:35:00,9.7,9.71,9.64,9.66,27500.0,9.7,9.71,9.64,9.66,27500.0
2011-04-13 12:40:00,9.66,9.67,9.65,9.67,4500.0,9.66,9.67,9.65,9.67,4500.0
2011-04-13 12:45:00,9.66,9.67,9.66,9.66,10200.0,9.66,9.67,9.66,9.66,10200.0
2011-04-13 12:50:00,9.66,9.67,9.66,9.66,4400.0,9.66,9.67,9.66,9.66,4400.0
2011-04-13 12:55:00,9.66,9.67,9.66,9.66,1300.0,9.66,9.67,9.66,9.66,1300.0
2011-04-13 13:00:00,9.67,9.68,9.66,9.68,6500.0,9.67,9.68,9.66,9.68,6500.0
2011-04-13 13:05:00,9.69,9.69,9.68,9.68,1000.0,9.69,9.69,9.68,9.68,1000.0
2011-04-13 13:10:00,9.68,9.71,9.68,9.7,28900.0,9.68,9.71,9.68,9.7,28900.0
2011-04-13 13:15:00,9.7,9.71,9.69,9.7,3800.0,9.7,9.71,9.69,9.7,3800.0
2011-04-13 13:20:00,9.7,9.72,9.7,9.72,9300.0,9.7,9.72,9.7,9.72,9300.0
2011-04-13 13:25:00,9.72,9.72,9.7,9.71,18400.0,9.72,9.72,9.7,9.71,18400.0
2011-04-13 13:30:00,9.71,9.72,9.71,9.72,9900.0,9.71,9.72,9.71,9.72,9900.0
2011-04-13 13:35:00,9.72,9.73,9.71,9.71,28500.0,9.72,9.73,9.71,9.71,28500.0
2011-04-13 13:40:00,9.71,9.74,9.71,9.73,10800.0,9.71,9.74,9.71,9.73,10800.0
2011-04-13 13:45:00,9.73,9.74,9.73,9.73,3200.0,9.73,9.74,9.73,9.73,3200.0
2011-04-13 13:50:00,9.73,9.73,9.72,9.72,10000.0,9.73,9.73,9.72,9.72,10000.0
2011-04-13 13:55:00,9.72,9.73,9.7,9.71,17300.0,9.72,9.73,9.7,9.71,17300.0
2011-04-13 14:00:00,9.7,9.73,9.7,9.73,32300.0,9.7,9.73,9.7,9.73,32300.0
2011-04-13 14:05:00,9.72,9.73,9.72,9.72,3600.0,9.72,9.73,9.72,9.72,3600.0
2011-04-13 14:10:00,9.72,9.75,9.72,9.74,39900.0,9.72,9.75,9.72,9.74,39900.0
2011-04-13 14:15:00,9.74,9.74,9.73,9.73,12900.0,9.74,9.74,9.73,9.73,12900.0
2011-04-13 14:20:00,9.73,9.76,9.73,9.76,14700.0,9.73,9.76,9.73,9.76,14700.0
2011-04-13 14:25:00,9.76,9.78,9.75,9.76,20300.0,9.76,9.78,9.75,9.76,20300.0
2011-04-13 14:30:00,9.76,9.78,9.76,9.76,15100.0,9.76,9.78,9.76,9.76,15100.0
2011-04-13 14:35:00,9.76,9.77,9.76,9.76,28300.0,9.76,9.77,9.76,9.76,28300.0
2011-04-13 14:40:00,9.77,9.77,9.76,9.76,10300.0,9.77,9.77,9.76,9.76,10300.0
2011-04-13 14:45:00,9.77,9.79,9.76,9.76,70000.0,9.77,9.79,9.76,9.76,70000.0
2011-04-13 14:50:00,9.77,9.79,9.77,9.78,31200.0,9.77,9.79,9.77,9.78,31200.0
2011-04-13 14:55:00,9.79,9.81,9.79,9.8,26000.0,9.79,9.81,9.79,9.8,26000.0
2011-04-13 15:00:00,9.81,9.87,9.8,9.85,115900.0,9.81,9.87,9.8,9.85,115900.0
2011-04-13 15:05:00,9.85,9.86,9.84,9.85,64100.0,9.85,9.86,9.84,9.85,64100.0
2011-04-13 15:10:00,9.84,9.85,9.84,9.85,7200.0,9.84,9.85,9.84,9.85,7200.0
2011-04-13 15:15:00,9.84,9.87,9.84,9.87,33400.0,9.84,9.87,9.84,9.87,33400.0
2011-04-13 15:20:00,9.86,9.87,9.86,9.87,8700.0,9.86,9.87,9.86,9.87,8700.0
2011-04-13 15:25:00,9.86,9.87,9.86,9.86,23800.0,9.86,9.87,9.86,9.86,23800.0
2011-04-13 15:30:00,9.86,9.86,9.84,9.86,58400.0,9.86,9.86,9.84,9.86,58400.0
2011-04-13 15:35:00,9.86,9.86,9.85,9.85,11600.0,9.86,9.86,9.85,9.85,11600.0
2011-04-13 15:40:00,9.85,9.87,9.85,9.87,56100.0,9.85,9.87,9.85,9.87,56100.0
2011-04-13 15:45:00,9.86,9.87,9.82,9.84,151500.0,9.86,9.87,9.82,9.84,151500.0
2011-04-13 15:50:00,9.83,9.84,9.83,9.83,31900.0,9.83,9.84,9.83,9.83,31900.0
2011-04-13 15:55:00,9.84,9.84,9.83,9.84,47600.0,9.84,9.84,9.83,9.84,47600.0
2011-04-14 09:30:00,9.74,9.77,9.7,9.73,16200.0,9.74,9.77,9.7,9.73,16200.0
2011-04-14 09:35:00,9.72,9.73,9.71,9.73,26400.0,9.72,9.73,9.71,9.73,26400.0
2011-04-14 09:40:00,9.74,9.75,9.7,9.73,33400.0,9.74,9.75,9.7,9.73,33400.0
2011-04-14 09:45:00,9.73,9.73,9.69,9.69,23000.0,9.73,9.73,9.69,9.69,23000.0
2011-04-14 09:50:00,9.68,9.74,9.68,9.73,44100.0,9.68,9.74,9.68,9.73,44100.0
2011-04-14 09:55:00,9.73,9.74,9.71,9.73,16600.0,9.73,9.74,9.71,9.73,16600.0
2011-04-14 10:00:00,9.73,9.76,9.73,9.74,16300.0,9.73,9.76,9.73,9.74,16300.0
2011-04-14 10:05:00,9.74,9.77,9.74,9.76,18400.0,9.74,9.77,9.74,9.76,18400.0
2011-04-14 10:10:00,9.76,9.77,9.73,9.74,15000.0,9.76,9.77,9.73,9.74,15000.0
2011-04-14 10:15:00,9.73,9.75,9.72,9.74,19400.0,9.73,9.75,9.72,9.74,19400.0
2011-04-14 10:20:00,9.73,9.75,9.72,9.75,11900.0,9.73,9.75,9.72,9.75,11900.0
2011-04-14 10:25:00,9.74,9.75,9.74,9.75,27400.0,9.74,9.75,9.74,9.75,27400.0
2011-04-14 10:30:00,9.74,9.75,9.74,9.74,3500.0,9.74,9.75,9.74,9.74,3500.0
2011-04-14 10:35:00,9.75,9.75,9.74,9.75,7000.0,9.75,9.75,9.74,9.75,7000.0
2011-04-14 10:40:00,9.74,9.75,9.73,9.73,15600.0,9.74,9.75,9.73,9.73,15600.0
2011-04-14 10:45:00,9.74,9.74,9.73,9.73,2600.0,9.74,9.74,9.73,9.73,2600.0
2011-04-14 10:50:00,9.74,9.74,9.72,9.72,6600.0,9.74,9.74,9.72,9.72,6600.0
2011-04-14 10:55:00,9.72,9.73,9.71,9.72,11400.0,9.72,9.73,9.71,9.72,11400.0
2011-04-14 11:00:00,9.71,9.72,9.71,9.72,4900.0,9.71,9.72,9.71,9.72,4900.0
2011-04-14 11:05:00,9.72,9.72,9.7,9.72,13000.0,9.72,9.72,9.7,9.72,13000.0
2011-04-14 11:10:00,9.72,9.72,9.7,9.7,7000.0,9.72,9.72,9.7,9.7,7000.0
2011-04-14 11:15:00,9.7,9.71,9.68,9.68,11500.0,9.7,9.71,9.68,9.68,11500.0
2011-04-14 11:20:00,9.68,9.69,9.68,9.69,3000.0,9.68,9.69,9.68,9.69,3000.0
2011-04-14 11:25:00,9.68,9.7,9.66,9.68,28200.0,9.68,9.7,9.66,9.68,28200.0
2011-04-14 11:30:00,9.68,9.68,9.67,9.68,9100.0,9.68,9.68,9.67,9.68,9100.0
2011-04-14 11:35:00,9.68,9.68,9.66,9.67,9800.0,9.68,9.68,9.66,9.67,9800.0
2011-04-14 11:40:00,9.67,9.67,9.64,9.65,18000.0,9.67,9.67,9.64,9.65,18000.0
2011-04-14 11:45:00,9.65,9.67,9.65,9.67,9500.0,9.65,9.67,9.65,9.67,9500.0
2011-04-14 11:50:00,9.66,9.68,9.66,9.68,12700.0,9.66,9.68,9.66,9.68,12700.0
2011-04-14 11:55:00,9.68,9.69,9.67,9.68,9700.0,9.68,9.69,9.67,9.68,9700.0
2011-04-14 12:00:00,9.68,9.69,9.67,9.69,11500.0,9.68,9.69,9.67,9.69,11500.0
2011-04-14 12:05:00,9.69,9.69,9.68,9.69,2300.0,9.69,9.69,9.68,9.69,2300.0
2011-04-14 12:10:00,9.69,9.69,9.68,9.68,2900.0,9.69,9.69,9.68,9.68,2900.0
2011-04-14 12:15:00,9.69,9.69,9.67,9.68,14200.0,9.69,9.69,9.67,9.68,14200.0
2011-04-14 12:20:00,9.67,9.68,9.67,9.68,1800.0,9.67,9.68,9.67,9.68,1800.0
2011-04-14 12:25:00,9.67,9.68,9.66,9.68,17800.0,9.67,9.68,9.66,9.68,17800.0
2011-04-14 12:30:00,9.68,9.7,9.67,9.7,15900.0,9.68,9.7,9.67,9.7,15900.0
2011-04-14 12:35:00,9.7,9.7,9.69,9.7,2800.0,9.7,9.7,9.69,9.7,2800.0
2011-04-14 12:40:00,9.69,9.7,9.69,9.7,1200.0,9.69,9.7,9.69,9.7,1200.0
2011-04-14 12:45:00,9.7,9.7,9.69,9.7,4200.0,9.7,9.7,9.69,9.7,4200.0
2011-04-14 12:50:00,9.69,9.71,9.69,9.71,14400.0,9.69,9.71,9.69,9.71,14400.0
2011-04-14 12:55:00,9.7,9.71,9.7,9.71,3300.0,9.7,9.71,9.7,9.71,3300.0
2011-04-14 13:00:00,9.7,9.71,9.7,9.71,1600.0,9.7,9.71,9.7,9.71,1600.0
2011-04-14 13:05:00,9.7,9.71,9.69,9.7,14100.0,9.7,9.71,9.69,9.7,14100.0
2011-04-14 13:10:00,9.69,9.7,9.69,9.69,2300.0,9.69,9.7,9.69,9.69,2300.0
2011-04-14 13:15:00,9.7,9.7,9.69,9.7,8200.0,9.7,9.7,9.69,9.7,8200.0
2011-04-14 13:20:00,9.69,9.71,9.69,9.7,63100.0,9.69,9.71,9.69,9.7,63100.0
2011-04-14 13:25:00,9.7,9.7,9.69,9.7,9100.0,9.7,9.7,9.69,9.7,9100.0
2011-04-14 13:30:00,9.7,9.7,9.69,9.7,6300.0,9.7,9.7,9.69,9.7,6300.0
2011-04-14 13:35:00,9.69,9.7,9.69,9.7,3600.0,9.69,9.7,9.69,9.7,3600.0
2011-04-14 13:40:00,9.69,9.71,9.69,9.71,57200.0,9.69,9.71,9.69,9.71,57200.0
2011-04-14 13:45:00,9.7,9.71,9.7,9.71,1700.0,9.7,9.71,9.7,9.71,1700.0
2011-04-14 13:50:00,9.7,9.71,9.7,9.71,3000.0,9.7,9.71,9.7,9.71,3000.0
2011-04-14 13:55:00,9.7,9.71,9.7,9.71,7000.0,9.7,9.71,9.7,9.71,7000.0
2011-04-14 14:00:00,9.7,9.71,9.7,9.7,6300.0,9.7,9.71,9.7,9.7,6300.0
2011-04-14 14:05:00,9.7,9.72,9.7,9.71,31800.0,9.7,9.72,9.7,9.71,31800.0
2011-04-14 14:10:00,9.71,9.73,9.71,9.72,14100.0,9.71,9.73,9.71,9.72,14100.0
2011-04-14 14:15:00,9.72,9.73,9.72,9.73,20500.0,9.72,9.73,9.72,9.73,20500.0
2011-04-14 14:20:00,9.73,9.73,9.72,9.73,3400.0,9.73,9.73,9.72,9.73,3400.0
2011-04-14 14:25:00,9.72,9.74,9.71,9.71,25800.0,9.72,9.74,9.71,9.71,25800.0
2011-04-14 14:30:00,9.71,9.72,9.71,9.72,5600.0,9.71,9.72,9.71,9.72,5600.0
2011-04-14 14:35:00,9.71,9.72,9.71,9.72,8000.0,9.71,9.72,9.71,9.72,8000.0
2011-04-14 14:40:00,9.71,9.72,9.71,9.71,22500.0,9.71,9.72,9.71,9.71,22500.0
2011-04-14 14:45:00,9.71,9.72,9.71,9.71,9000.0,9.71,9.72,9.71,9.71,9000.0
2011-04-14 14:50:00,9.72,9.72,9.71,9.71,7600.0,9.72,9.72,9.71,9.71,7600.0
2011-04-14 14:55:00,9.71,9.72,9.69,9.7,22700.0,9.71,9.72,9.69,9.7,22700.0
2011-04-14 15:00:00,9.69,9.71,9.69,9.7,25100.0,9.69,9.71,9.69,9.7,25100.0
2011-04-14 15:05:00,9.71,9.71,9.7,9.71,12600.0,9.71,9.71,9.7,9.71,12600.0
2011-04-14 15:10:00,9.71,9.71,9.7,9.71,10700.0,9.71,9.71,9.7,9.71,10700.0
2011-04-14 15:15:00,9.71,9.72,9.7,9.72,17400.0,9.71,9.72,9.7,9.72,17400.0
2011-04-14 15:20:00,9.72,9.72,9.71,9.72,7200.0,9.72,9.72,9.71,9.72,7200.0
2011-04-14 15:25:00,9.71,9.72,9.71,9.72,12600.0,9.71,9.72,9.71,9.72,12600.0
2011-04-14 15:30:00,9.71,9.72,9.71,9.72,9900.0,9.71,9.72,9.71,9.72,9900.0
2011-04-14 15:35:00,9.72,9.73,9.71,9.73,25100.0,9.72,9.73,9.71,9.73,25100.0
2011-04-14 15:40:00,9.73,9.74,9.72,9.74,39500.0,9.73,9.74,9.72,9.74,39500.0
2011-04-14 15:45:00,9.74,9.74,9.73,9.74,15600.0,9.74,9.74,9.73,9.74,15600.0
2011-04-14 15:50:00,9.73,9.74,9.73,9.74,52500.0,9.73,9.74,9.73,9.74,52500.0
2011-04-14 15:55:00,9.74,9.75,9.73,9.73,177300.0,9.74,9.75,9.73,9.73,177300.0
2011-04-15 09:30:00,9.74,9.74,9.72,9.72,4900.0,9.74,9.74,9.72,9.72,4900.0
2011-04-15 09:35:00,9.71,9.71,9.67,9.69,15400.0,9.71,9.71,9.67,9.69,15400.0
2011-04-15 09:40:00,9.69,9.69,9.66,9.67,14600.0,9.69,9.69,9.66,9.67,14600.0
2011-04-15 09:45:00,9.67,9.68,9.66,9.66,18700.0,9.67,9.68,9.66,9.66,18700.0
2011-04-15 09:50:00,9.66,9.68,9.66,9.68,6200.0,9.66,9.68,9.66,9.68,6200.0
2011-04-15 09:55:00,9.68,9.69,9.68,9.68,25900.0,9.68,9.69,9.68,9.68,25900.0
2011-04-15 10:00:00,9.68,9.72,9.67,9.7,44400.0,9.68,9.72,9.67,9.7,44400.0
2011-04-15 10:05:00,9.7,9.72,9.7,9.7,63100.0,9.7,9.72,9.7,9.7,63100.0
2011-04-15 10:10:00,9.71,9.71,9.7,9.7,9500.0,9.71,9.71,9.7,9.7,9500.0
2011-04-15 10:15:00,9.7,9.7,9.69,9.69,8500.0,9.7,9.7,9.69,9.69,8500.0
2011-04-15 10:20:00,9.7,9.7,9.68,9.69,20700.0,9.7,9.7,9.68,9.69,20700.0
2011-04-15 10:25:00,9.68,9.7,9.68,9.69,25200.0,9.68,9.7,9.68,9.69,25200.0
2011-04-15 10:30:00,9.7,9.71,9.67,9.68,55100.0,9.7,9.71,9.67,9.68,55100.0
2011-04-15 10:35:00,9.67,9.67,9.66,9.66,13000.0,9.67,9.67,9.66,9.66,13000.0
2011-04-15 10:40:00,9.66,9.67,9.66,9.67,9700.0,9.66,9.67,9.66,9.67,9700.0
2011-04-15 10:45:00,9.67,9.68,9.67,9.67,8300.0,9.67,9.68,9.67,9.67,8300.0
2011-04-15 10:50:00,9.68,9.69,9.67,9.67,30900.0,9.68,9.69,9.67,9.67,30900.0
2011-04-15 10:55:00,9.68,9.68,9.67,9.67,5200.0,9.68,9.68,9.67,9.67,5200.0
2011-04-15 11:00:00,9.68,9.68,9.67,9.67,3300.0,9.68,9.68,9.67,9.67,3300.0
2011-04-15 11:05:00,9.67,9.68,9.67,9.68,4600.0,9.67,9.68,9.67,9.68,4600.0
2011-04-15 11:10:00,9.67,9.69,9.67,9.68,48400.0,9.67,9.69,9.67,9.68,48400.0
2011-04-15 11:15:00,9.68,9.69,9.67,9.68,13700.0,9.68,9.69,9.67,9.68,13700.0
2011-04-15 11:20:00,9.67,9.69,9.67,9.69,66600.0,9.67,9.69,9.67,9.69,66600.0
2011-04-15 11:25:00,9.69,9.7,9.67,9.68,40600.0,9.69,9.7,9.67,9.68,40600.0
2011-04-15 11:30:00,9.68,9.7,9.67,9.67,37700.0,9.68,9.7,9.67,9.67,37700.0
2011-04-15 11:35:00,9.67,9.69,9.67,9.68,59100.0,9.67,9.69,9.67,9.68,59100.0
2011-04-15 11:40:00,9.68,9.68,9.67,9.67,5000.0,9.68,9.68,9.67,9.67,5000.0
2011-04-15 11:45:00,9.67,9.68,9.67,9.67,2200.0,9.67,9.68,9.67,9.67,2200.0
2011-04-15 11:50:00,9.68,9.69,9.67,9.68,41700.0,9.68,9.69,9.67,9.68,41700.0
2011-04-15 11:55:00,9.68,9.69,9.67,9.67,38900.0,9.68,9.69,9.67,9.67,38900.0
2011-04-15 12:00:00,9.67,9.68,9.67,9.68,4100.0,9.67,9.68,9.67,9.68,4100.0
2011-04-15 12:05:00,9.67,9.71,9.67,9.71,81400.0,9.67,9.71,9.67,9.71,81400.0
2011-04-15 12:10:00,9.71,9.73,9.7,9.72,118300.0,9.71,9.73,9.7,9.72,118300.0
2011-04-15 12:15:00,9.71,9.71,9.7,9.7,61700.0,9.71,9.71,9.7,9.7,61700.0
2011-04-15 12:20:00,9.7,9.71,9.67,9.67,75700.0,9.7,9.71,9.67,9.67,75700.0
2011-04-15 12:25:00,9.67,9.68,9.67,9.67,1800.0,9.67,9.68,9.67,9.67,1800.0
2011-04-15 12:30:00,9.68,9.68,9.67,9.67,5300.0,9.68,9.68,9.67,9.67,5300.0
2011-04-15 12:35:00,9.67,9.69,9.67,9.68,43100.0,9.67,9.69,9.67,9.68,43100.0
2011-04-15 12:40:00,9.68,9.68,9.67,9.67,2400.0,9.68,9.68,9.67,9.67,2400.0
2011-04-15 12:45:00,9.67,9.7,9.66,9.68,294900.0,9.67,9.7,9.66,9.68,294900.0
2011-04-15 12:50:00,9.68,9.68,9.67,9.68,10900.0,9.68,9.68,9.67,9.68,10900.0
2011-04-15 12:55:00,9.67,9.68,9.67,9.67,9300.0,9.67,9.68,9.67,9.67,9300.0
2011-04-15 13:00:00,9.67,9.68,9.67,9.67,6400.0,9.67,9.68,9.67,9.67,6400.0
2011-04-15 13:05:00,9.67,9.68,9.66,9.67,7800.0,9.67,9.68,9.66,9.67,7800.0
2011-04-15 13:10:00,9.67,9.67,9.66,9.66,4000.0,9.67,9.67,9.66,9.66,4000.0
2011-04-15 13:15:00,9.67,9.67,9.65,9.65,21800.0,9.67,9.67,9.65,9.65,21800.0
2011-04-15 13:20:00,9.66,9.68,9.65,9.68,29800.0,9.66,9.68,9.65,9.68,29800.0
2011-04-15 13:25:00,9.68,9.68,9.67,9.68,3800.0,9.68,9.68,9.67,9.68,3800.0
2011-04-15 13:30:00,9.68,9.68,9.67,9.68,4800.0,9.68,9.68,9.67,9.68,4800.0
2011-04-15 13:35:00,9.68,9.68,9.67,9.68,6800.0,9.68,9.68,9.67,9.68,6800.0
2011-04-15 13:40:00,9.68,9.69,9.68,9.69,5800.0,9.68,9.69,9.68,9.69,5800.0
2011-04-15 13:45:00,9.69,9.69,9.68,9.68,3200.0,9.69,9.69,9.68,9.68,3200.0
2011-04-15 13:50:00,9.68,9.69,9.68,9.69,4000.0,9.68,9.69,9.68,9.69,4000.0
2011-04-15 13:55:00,9.69,9.69,9.68,9.69,5900.0,9.69,9.69,9.68,9.69,5900.0
2011-04-15 14:00:00,9.69,9.71,9.69,9.69,35100.0,9.69,9.71,9.69,9.69,35100.0
2011-04-15 14:05:00,9.7,9.71,9.7,9.71,10800.0,9.7,9.71,9.7,9.71,10800.0
2011-04-15 14:10:00,9.71,9.71,9.69,9.7,19200.0,9.71,9.71,9.69,9.7,19200.0
2011-04-15 14:15:00,9.7,9.72,9.69,9.72,23500.0,9.7,9.72,9.69,9.72,23500.0
2011-04-15 14:20:00,9.72,9.74,9.71,9.74,20600.0,9.72,9.74,9.71,9.74,20600.0
2011-04-15 14:25:00,9.74,9.78,9.73,9.77,79600.0,9.74,9.78,9.73,9.77,79600.0
2011-04-15 14:30:00,9.76,9.77,9.76,9.77,5300.0,9.76,9.77,9.76,9.77,5300.0
2011-04-15 14:35:00,9.77,9.77,9.76,9.76,4200.0,9.77,9.77,9.76,9.76,4200.0
2011-04-15 14:40:00,9.76,9.78,9.76,9.78,8400.0,9.76,9.78,9.76,9.78,8400.0
2011-04-15 14:45:00,9.77,9.78,9.77,9.78,5400.0,9.77,9.78,9.77,9.78,5400.0
2011-04-15 14:50:00,9.78,9.78,9.77,9.78,4100.0,9.78,9.78,9.77,9.78,4100.0
2011-04-15 14:55:00,9.77,9.78,9.76,9.76,25700.0,9.77,9.78,9.76,9.76,25700.0
2011-04-15 15:00:00,9.76,9.82,9.76,9.81,87300.0,9.76,9.82,9.76,9.81,87300.0
2011-04-15 15:05:00,9.82,9.83,9.81,9.83,18000.0,9.82,9.83,9.81,9.83,18000.0
2011-04-15 15:10:00,9.83,9.84,9.82,9.82,69000.0,9.83,9.84,9.82,9.82,69000.0
2011-04-15 15:15:00,9.82,9.82,9.79,9.8,37500.0,9.82,9.82,9.79,9.8,37500.0
2011-04-15 15:20:00,9.79,9.8,9.78,9.79,29000.0,9.79,9.8,9.78,9.79,29000.0
2011-04-15 15:25:00,9.79,9.79,9.78,9.78,16200.0,9.79,9.79,9.78,9.78,16200.0
2011-04-15 15:30:00,9.79,9.81,9.78,9.8,15500.0,9.79,9.81,9.78,9.8,15500.0
2011-04-15 15:35:00,9.8,9.82,9.8,9.82,28000.0,9.8,9.82,9.8,9.82,28000.0
2011-04-15 15:40:00,9.82,9.83,9.82,9.82,25000.0,9.82,9.83,9.82,9.82,25000.0
2011-04-15 15:45:00,9.82,9.83,9.82,9.83,16800.0,9.82,9.83,9.82,9.83,16800.0
2011-04-15 15:50:00,9.82,9.83,9.81,9.81,50100.0,9.82,9.83,9.81,9.81,50100.0
2011-04-15 15:55:00,9.81,9.82,9.8,9.81,56500.0,9.81,9.82,9.8,9.81,56500.0
2011-04-18 09:30:00,9.66,9.68,9.57,9.58,25100.0,9.66,9.68,9.57,9.58,25100.0
2011-04-18 09:35:00,9.58,9.64,9.58,9.59,24200.0,9.58,9.64,9.58,9.59,24200.0
2011-04-18 09:40:00,9.6,9.62,9.56,9.59,47500.0,9.6,9.62,9.56,9.59,47500.0
2011-04-18 09:45:00,9.59,9.63,9.59,9.6,17400.0,9.59,9.63,9.59,9.6,17400.0
2011-04-18 09:50:00,9.61,9.61,9.53,9.58,33000.0,9.61,9.61,9.53,9.58,33000.0
2011-04-18 09:55:00,9.58,9.58,9.53,9.56,22600.0,9.58,9.58,9.53,9.56,22600.0
2011-04-18 10:00:00,9.56,9.56,9.48,9.51,30700.0,9.56,9.56,9.48,9.51,30700.0
2011-04-18 10:05:00,9.52,9.52,9.49,9.49,17000.0,9.52,9.52,9.49,9.49,17000.0
2011-04-18 10:10:00,9.49,9.54,9.49,9.51,26700.0,9.49,9.54,9.49,9.51,26700.0
2011-04-18 10:15:00,9.52,9.55,9.51,9.55,30900.0,9.52,9.55,9.51,9.55,30900.0
2011-04-18 10:20:00,9.54,9.58,9.52,9.53,25600.0,9.54,9.58,9.52,9.53,25600.0
2011-04-18 10:25:00,9.53,9.54,9.52,9.53,12400.0,9.53,9.54,9.52,9.53,12400.0
2011-04-18 10:30:00,9.53,9.55,9.52,9.52,21400.0,9.53,9.55,9.52,9.52,21400.0
2011-04-18 10:35:00,9.53,9.54,9.52,9.52,11000.0,9.53,9.54,9.52,9.52,11000.0
2011-04-18 10:40:00,9.51,9.52,9.49,9.5,23100.0,9.51,9.52,9.49,9.5,23100.0
2011-04-18 10:45:00,9.49,9.51,9.47,9.51,24900.0,9.49,9.51,9.47,9.51,24900.0
2011-04-18 10:50:00,9.5,9.54,9.5,9.53,30800.0,9.5,9.54,9.5,9.53,30800.0
2011-04-18 10:55:00,9.53,9.53,9.5,9.52,18700.0,9.53,9.53,9.5,9.52,18700.0
2011-04-18 11:00:00,9.52,9.54,9.5,9.51,22600.0,9.52,9.54,9.5,9.51,22600.0
2011-04-18 11:05:00,9.5,9.52,9.49,9.51,24100.0,9.5,9.52,9.49,9.51,24100.0
2011-04-18 11:10:00,9.51,9.53,9.51,9.52,14100.0,9.51,9.53,9.51,9.52,14100.0
2011-04-18 11:15:00,9.52,9.53,9.51,9.52,3900.0,9.52,9.53,9.51,9.52,3900.0
2011-04-18 11:20:00,9.52,9.53,9.51,9.53,5100.0,9.52,9.53,9.51,9.53,5100.0
2011-04-18 11:25:00,9.53,9.54,9.52,9.53,12600.0,9.53,9.54,9.52,9.53,12600.0
2011-04-18 11:30:00,9.53,9.53,9.51,9.52,11300.0,9.53,9.53,9.51,9.52,11300.0
2011-04-18 11:35:00,9.52,9.55,9.51,9.55,14600.0,9.52,9.55,9.51,9.55,14600.0
2011-04-18 11:40:00,9.54,9.54,9.51,9.52,9600.0,9.54,9.54,9.51,9.52,9600.0
2011-04-18 11:45:00,9.52,9.54,9.51,9.52,19000.0,9.52,9.54,9.51,9.52,19000.0
2011-04-18 11:50:00,9.52,9.53,9.51,9.53,5900.0,9.52,9.53,9.51,9.53,5900.0
2011-04-18 11:55:00,9.52,9.53,9.52,9.53,11800.0,9.52,9.53,9.52,9.53,11800.0
2011-04-18 12:00:00,9.52,9.53,9.5,9.5,33400.0,9.52,9.53,9.5,9.5,33400.0
2011-04-18 12:05:00,9.5,9.53,9.5,9.52,4700.0,9.5,9.53,9.5,9.52,4700.0
2011-04-18 12:10:00,9.53,9.53,9.51,9.51,8300.0,9.53,9.53,9.51,9.51,8300.0
2011-04-18 12:15:00,9.51,9.52,9.51,9.52,3100.0,9.51,9.52,9.51,9.52,3100.0
2011-04-18 12:20:00,9.51,9.52,9.51,9.52,9600.0,9.51,9.52,9.51,9.52,9600.0
2011-04-18 12:25:00,9.51,9.52,9.5,9.5,13800.0,9.51,9.52,9.5,9.5,13800.0
2011-04-18 12:30:00,9.51,9.51,9.49,9.5,64400.0,9.51,9.51,9.49,9.5,64400.0
2011-04-18 12:35:00,9.51,9.52,9.5,9.52,19000.0,9.51,9.52,9.5,9.52,19000.0
2011-04-18 12:40:00,9.51,9.52,9.5,9.51,11500.0,9.51,9.52,9.5,9.51,11500.0
2011-04-18 12:45:00,9.51,9.51,9.5,9.5,58800.0,9.51,9.51,9.5,9.5,58800.0
2011-04-18 12:50:00,9.49,9.5,9.48,9.5,89700.0,9.49,9.5,9.48,9.5,89700.0
2011-04-18 12:55:00,9.5,9.5,9.49,9.49,7000.0,9.5,9.5,9.49,9.49,7000.0
2011-04-18 13:00:00,9.5,9.5,9.49,9.5,21800.0,9.5,9.5,9.49,9.5,21800.0
2011-04-18 13:05:00,9.49,9.49,9.48,9.49,7100.0,9.49,9.49,9.48,9.49,7100.0
2011-04-18 13:10:00,9.48,9.48,9.46,9.46,13400.0,9.48,9.48,9.46,9.46,13400.0
2011-04-18 13:15:00,9.46,9.47,9.45,9.46,17300.0,9.46,9.47,9.45,9.46,17300.0
2011-04-18 13:20:00,9.46,9.49,9.46,9.49,6900.0,9.46,9.49,9.46,9.49,6900.0
2011-04-18 13:25:00,9.48,9.49,9.48,9.49,9400.0,9.48,9.49,9.48,9.49,9400.0
2011-04-18 13:30:00,9.49,9.49,9.48,9.49,4500.0,9.49,9.49,9.48,9.49,4500.0
2011-04-18 13:35:00,9.49,9.49,9.48,9.49,13600.0,9.49,9.49,9.48,9.49,13600.0
2011-04-18 13:40:00,9.48,9.51,9.48,9.5,19000.0,9.48,9.51,9.48,9.5,19000.0
2011-04-18 13:45:00,9.51,9.51,9.5,9.51,1300.0,9.51,9.51,9.5,9.51,1300.0
2011-04-18 13:50:00,9.5,9.53,9.5,9.53,27700.0,9.5,9.53,9.5,9.53,27700.0
2011-04-18 13:55:00,9.54,9.56,9.53,9.56,7000.0,9.54,9.56,9.53,9.56,7000.0
2011-04-18 14:00:00,9.55,9.56,9.55,9.56,900.0,9.55,9.56,9.55,9.56,900.0
2011-04-18 14:05:00,9.56,9.56,9.54,9.56,17000.0,9.56,9.56,9.54,9.56,17000.0
2011-04-18 14:10:00,9.56,9.57,9.56,9.57,7300.0,9.56,9.57,9.56,9.57,7300.0
2011-04-18 14:15:00,9.57,9.57,9.54,9.55,18000.0,9.57,9.57,9.54,9.55,18000.0
2011-04-18 14:20:00,9.54,9.55,9.53,9.54,8400.0,9.54,9.55,9.53,9.54,8400.0
2011-04-18 14:25:00,9.54,9.54,9.53,9.54,28600.0,9.54,9.54,9.53,9.54,28600.0
2011-04-18 14:30:00,9.54,9.54,9.53,9.54,1800.0,9.54,9.54,9.53,9.54,1800.0
2011-04-18 14:35:00,9.54,9.56,9.53,9.56,6700.0,9.54,9.56,9.53,9.56,6700.0
2011-04-18 14:40:00,9.56,9.58,9.56,9.57,12300.0,9.56,9.58,9.56,9.57,12300.0
2011-04-18 14:45:00,9.57,9.59,9.56,9.59,4700.0,9.57,9.59,9.56,9.59,4700.0
2011-04-18 14:50:00,9.58,9.59,9.57,9.58,7800.0,9.58,9.59,9.57,9.58,7800.0
2011-04-18 14:55:00,9.58,9.59,9.57,9.57,14800.0,9.58,9.59,9.57,9.57,14800.0
2011-04-18 15:00:00,9.57,9.58,9.56,9.56,14500.0,9.57,9.58,9.56,9.56,14500.0
2011-04-18 15:05:00,9.56,9.57,9.54,9.55,9300.0,9.56,9.57,9.54,9.55,9300.0
2011-04-18 15:10:00,9.55,9.55,9.54,9.55,8200.0,9.55,9.55,9.54,9.55,8200.0
2011-04-18 15:15:00,9.54,9.58,9.54,9.58,25500.0,9.54,9.58,9.54,9.58,25500.0
2011-04-18 15:20:00,9.58,9.58,9.57,9.58,5200.0,9.58,9.58,9.57,9.58,5200.0
2011-04-18 15:25:00,9.58,9.58,9.57,9.58,9700.0,9.58,9.58,9.57,9.58,9700.0
2011-04-18 15:30:00,9.57,9.58,9.56,9.58,17900.0,9.57,9.58,9.56,9.58,17900.0
2011-04-18 15:35:00,9.58,9.58,9.53,9.54,36600.0,9.58,9.58,9.53,9.54,36600.0
2011-04-18 15:40:00,9.54,9.54,9.53,9.54,9900.0,9.54,9.54,9.53,9.54,9900.0
2011-04-18 15:45:00,9.54,9.56,9.52,9.54,69900.0,9.54,9.56,9.52,9.54,69900.0
2011-04-18 15:50:00,9.54,9.55,9.52,9.53,86800.0,9.54,9.55,9.52,9.53,86800.0
2011-04-18 15:55:00,9.52,9.54,9.52,9.54,81700.0,9.52,9.54,9.52,9.54,81700.0
2011-04-19 09:30:00,9.58,9.67,9.58,9.62,14300.0,9.58,9.67,9.58,9.62,14300.0
2011-04-19 09:35:00,9.62,9.65,9.62,9.62,13800.0,9.62,9.65,9.62,9.62,13800.0
2011-04-19 09:40:00,9.62,9.64,9.61,9.61,12300.0,9.62,9.64,9.61,9.61,12300.0
2011-04-19 09:45:00,9.61,9.62,9.58,9.6,25100.0,9.61,9.62,9.58,9.6,25100.0
2011-04-19 09:50:00,9.6,9.61,9.59,9.59,37900.0,9.6,9.61,9.59,9.59,37900.0
2011-04-19 09:55:00,9.59,9.62,9.59,9.61,15400.0,9.59,9.62,9.59,9.61,15400.0
2011-04-19 10:00:00,9.61,9.61,9.58,9.58,12100.0,9.61,9.61,9.58,9.58,12100.0
2011-04-19 10:05:00,9.58,9.62,9.58,9.62,24500.0,9.58,9.62,9.58,9.62,24500.0
2011-04-19 10:10:00,9.61,9.63,9.61,9.63,5200.0,9.61,9.63,9.61,9.63,5200.0
2011-04-19 10:15:00,9.63,9.63,9.61,9.61,71000.0,9.63,9.63,9.61,9.61,71000.0
2011-04-19 10:20:00,9.61,9.62,9.61,9.61,13900.0,9.61,9.62,9.61,9.61,13900.0
2011-04-19 10:25:00,9.6,9.61,9.6,9.61,2100.0,9.6,9.61,9.6,9.61,2100.0
2011-04-19 10:30:00,9.6,9.6,9.55,9.56,26500.0,9.6,9.6,9.55,9.56,26500.0
2011-04-19 10:35:00,9.56,9.56,9.55,9.55,16000.0,9.56,9.56,9.55,9.55,16000.0
2011-04-19 10:40:00,9.54,9.55,9.52,9.53,28600.0,9.54,9.55,9.52,9.53,28600.0
2011-04-19 10:45:00,9.53,9.56,9.52,9.56,48400.0,9.53,9.56,9.52,9.56,48400.0
2011-04-19 10:50:00,9.56,9.56,9.54,9.54,14000.0,9.56,9.56,9.54,9.54,14000.0
2011-04-19 10:55:00,9.54,9.55,9.54,9.54,8600.0,9.54,9.55,9.54,9.54,8600.0
2011-04-19 11:00:00,9.54,9.54,9.53,9.54,10900.0,9.54,9.54,9.53,9.54,10900.0
2011-04-19 11:05:00,9.53,9.53,9.52,9.52,3600.0,9.53,9.53,9.52,9.52,3600.0
2011-04-19 11:10:00,9.53,9.54,9.5,9.51,14600.0,9.53,9.54,9.5,9.51,14600.0
2011-04-19 11:15:00,9.51,9.53,9.51,9.51,5400.0,9.51,9.53,9.51,9.51,5400.0
2011-04-19 11:20:00,9.52,9.52,9.49,9.49,8300.0,9.52,9.52,9.49,9.49,8300.0
2011-04-19 11:25:00,9.49,9.49,9.47,9.47,36500.0,9.49,9.49,9.47,9.47,36500.0
2011-04-19 11:30:00,9.48,9.51,9.47,9.51,14000.0,9.48,9.51,9.47,9.51,14000.0
2011-04-19 11:35:00,9.51,9.53,9.51,9.53,22700.0,9.51,9.53,9.51,9.53,22700.0
2011-04-19 11:40:00,9.52,9.53,9.52,9.53,500.0,9.52,9.53,9.52,9.53,500.0
2011-04-19 11:45:00,9.53,9.53,9.52,9.52,2600.0,9.53,9.53,9.52,9.52,2600.0
2011-04-19 11:50:00,9.52,9.55,9.52,9.54,8400.0,9.52,9.55,9.52,9.54,8400.0
2011-04-19 11:55:00,9.54,9.56,9.54,9.55,1900.0,9.54,9.56,9.54,9.55,1900.0
2011-04-19 12:00:00,9.55,9.56,9.5,9.5,66600.0,9.55,9.56,9.5,9.5,66600.0
2011-04-19 12:05:00,9.5,9.51,9.49,9.49,10500.0,9.5,9.51,9.49,9.49,10500.0
2011-04-19 12:10:00,9.49,9.51,9.49,9.51,5400.0,9.49,9.51,9.49,9.51,5400.0
2011-04-19 12:15:00,9.51,9.51,9.5,9.5,3600.0,9.51,9.51,9.5,9.5,3600.0
2011-04-19 12:20:00,9.49,9.49,9.48,9.48,11100.0,9.49,9.49,9.48,9.48,11100.0
2011-04-19 12:25:00,9.48,9.53,9.47,9.52,71000.0,9.48,9.53,9.47,9.52,71000.0
2011-04-19 12:30:00,9.52,9.52,9.51,9.52,3100.0,9.52,9.52,9.51,9.52,3100.0
2011-04-19 12:35:00,9.52,9.52,9.51,9.52,12100.0,9.52,9.52,9.51,9.52,12100.0
2011-04-19 12:40:00,9.52,9.52,9.51,9.51,600.0,9.52,9.52,9.51,9.51,600.0
2011-04-19 12:45:00,9.51,9.52,9.51,9.52,5800.0,9.51,9.52,9.51,9.52,5800.0
2011-04-19 12:50:00,9.51,9.53,9.51,9.52,15400.0,9.51,9.53,9.51,9.52,15400.0
2011-04-19 12:55:00,9.51,9.52,9.51,9.51,5200.0,9.51,9.52,9.51,9.51,5200.0
2011-04-19 13:00:00,9.52,9.53,9.51,9.52,22300.0,9.52,9.53,9.51,9.52,22300.0
2011-04-19 13:05:00,9.52,9.52,9.51,9.52,13900.0,9.52,9.52,9.51,9.52,13900.0
2011-04-19 13:10:00,9.52,9.53,9.51,9.52,45800.0,9.52,9.53,9.51,9.52,45800.0
2011-04-19 13:15:00,9.53,9.53,9.51,9.52,55800.0,9.53,9.53,9.51,9.52,55800.0
2011-04-19 13:20:00,9.52,9.53,9.51,9.53,47800.0,9.52,9.53,9.51,9.53,47800.0
2011-04-19 13:25:00,9.53,9.55,9.52,9.55,33600.0,9.53,9.55,9.52,9.55,33600.0
2011-04-19 13:30:00,9.54,9.57,9.53,9.55,64100.0,9.54,9.57,9.53,9.55,64100.0
2011-04-19 13:35:00,9.55,9.55,9.53,9.53,42000.0,9.55,9.55,9.53,9.53,42000.0
2011-04-19 13:40:00,9.54,9.58,9.54,9.58,51300.0,9.54,9.58,9.54,9.58,51300.0
2011-04-19 13:45:00,9.58,9.58,9.57,9.57,500.0,9.58,9.58,9.57,9.57,500.0
2011-04-19 13:50:00,9.57,9.57,9.56,9.56,10400.0,9.57,9.57,9.56,9.56,10400.0
2011-04-19 13:55:00,9.57,9.61,9.57,9.61,92000.0,9.57,9.61,9.57,9.61,92000.0
2011-04-19 14:00:00,9.6,9.61,9.59,9.59,30800.0,9.6,9.61,9.59,9.59,30800.0
2011-04-19 14:05:00,9.59,9.6,9.59,9.6,5400.0,9.59,9.6,9.59,9.6,5400.0
2011-04-19 14:10:00,9.59,9.6,9.59,9.59,1300.0,9.59,9.6,9.59,9.59,1300.0
2011-04-19 14:15:00,9.59,9.61,9.59,9.61,35600.0,9.59,9.61,9.59,9.61,35600.0
2011-04-19 14:20:00,9.61,9.61,9.6,9.6,3200.0,9.61,9.61,9.6,9.6,3200.0
2011-04-19 14:25:00,9.6,9.61,9.58,9.59,77100.0,9.6,9.61,9.58,9.59,77100.0
2011-04-19 14:30:00,9.58,9.59,9.58,9.58,2200.0,9.58,9.59,9.58,9.58,2200.0
2011-04-19 14:35:00,9.58,9.59,9.58,9.58,2000.0,9.58,9.59,9.58,9.58,2000.0
2011-04-19 14:40:00,9.59,9.59,9.58,9.59,1100.0,9.59,9.59,9.58,9.59,1100.0
2011-04-19 14:45:00,9.59,9.61,9.59,9.6,48000.0,9.59,9.61,9.59,9.6,48000.0
2011-04-19 14:50:00,9.6,9.6,9.59,9.59,1200.0,9.6,9.6,9.59,9.59,1200.0
2011-04-19 14:55:00,9.6,9.6,9.59,9.6,1900.0,9.6,9.6,9.59,9.6,1900.0
2011-04-19 15:00:00,9.59,9.6,9.59,9.59,1500.0,9.59,9.6,9.59,9.59,1500.0
2011-04-19 15:05:00,9.59,9.61,9.59,9.61,19200.0,9.59,9.61,9.59,9.61,19200.0
2011-04-19 15:10:00,9.6,9.61,9.6,9.6,5900.0,9.6,9.61,9.6,9.6,5900.0
2011-04-19 15:15:00,9.61,9.61,9.6,9.61,3400.0,9.61,9.61,9.6,9.61,3400.0
2011-04-19 15:20:00,9.6,9.61,9.6,9.6,9900.0,9.6,9.61,9.6,9.6,9900.0
2011-04-19 15:25:00,9.6,9.62,9.6,9.61,38900.0,9.6,9.62,9.6,9.61,38900.0
2011-04-19 15:30:00,9.61,9.62,9.61,9.61,10900.0,9.61,9.62,9.61,9.61,10900.0
2011-04-19 15:35:00,9.61,9.62,9.61,9.61,25200.0,9.61,9.62,9.61,9.61,25200.0
2011-04-19 15:40:00,9.62,9.62,9.6,9.6,23200.0,9.62,9.62,9.6,9.6,23200.0
2011-04-19 15:45:00,9.6,9.62,9.6,9.62,25700.0,9.6,9.62,9.6,9.62,25700.0
2011-04-19 15:50:00,9.62,9.64,9.61,9.63,65400.0,9.62,9.64,9.61,9.63,65400.0
2011-04-19 15:55:00,9.62,9.63,9.62,9.62,44100.0,9.62,9.63,9.62,9.62,44100.0
2011-04-20 09:30:00,9.77,9.8,9.73,9.79,27100.0,9.77,9.8,9.73,9.79,27100.0
2011-04-20 09:35:00,9.79,9.81,9.79,9.8,23100.0,9.79,9.81,9.79,9.8,23100.0
2011-04-20 09:40:00,9.79,9.8,9.77,9.78,13000.0,9.79,9.8,9.77,9.78,13000.0
2011-04-20 09:45:00,9.78,9.78,9.75,9.76,14600.0,9.78,9.78,9.75,9.76,14600.0
2011-04-20 09:50:00,9.78,9.78,9.75,9.76,8700.0,9.78,9.78,9.75,9.76,8700.0
2011-04-20 09:55:00,9.75,9.76,9.72,9.75,35200.0,9.75,9.76,9.72,9.75,35200.0
2011-04-20 10:00:00,9.75,9.77,9.74,9.76,21600.0,9.75,9.77,9.74,9.76,21600.0
2011-04-20 10:05:00,9.77,9.8,9.77,9.8,7700.0,9.77,9.8,9.77,9.8,7700.0
2011-04-20 10:10:00,9.8,9.83,9.8,9.83,14400.0,9.8,9.83,9.8,9.83,14400.0
2011-04-20 10:15:00,9.82,9.83,9.81,9.82,18800.0,9.82,9.83,9.81,9.82,18800.0
2011-04-20 10:20:00,9.81,9.83,9.81,9.82,8600.0,9.81,9.83,9.81,9.82,8600.0
2011-04-20 10:25:00,9.82,9.86,9.82,9.85,39700.0,9.82,9.86,9.82,9.85,39700.0
2011-04-20 10:30:00,9.85,9.85,9.83,9.83,23500.0,9.85,9.85,9.83,9.83,23500.0
2011-04-20 10:35:00,9.84,9.84,9.81,9.81,5600.0,9.84,9.84,9.81,9.81,5600.0
2011-04-20 10:40:00,9.82,9.83,9.82,9.83,34500.0,9.82,9.83,9.82,9.83,34500.0
2011-04-20 10:45:00,9.83,9.85,9.82,9.83,16300.0,9.83,9.85,9.82,9.83,16300.0
2011-04-20 10:50:00,9.84,9.84,9.83,9.83,3700.0,9.84,9.84,9.83,9.83,3700.0
2011-04-20 10:55:00,9.82,9.83,9.81,9.82,17100.0,9.82,9.83,9.81,9.82,17100.0
2011-04-20 11:00:00,9.81,9.82,9.81,9.81,11600.0,9.81,9.82,9.81,9.81,11600.0
2011-04-20 11:05:00,9.81,9.82,9.8,9.81,16300.0,9.81,9.82,9.8,9.81,16300.0
2011-04-20 11:10:00,9.81,9.82,9.8,9.8,14300.0,9.81,9.82,9.8,9.8,14300.0
2011-04-20 11:15:00,9.81,9.81,9.79,9.79,8700.0,9.81,9.81,9.79,9.79,8700.0
2011-04-20 11:20:00,9.79,9.8,9.78,9.79,8100.0,9.79,9.8,9.78,9.79,8100.0
2011-04-20 11:25:00,9.79,9.8,9.79,9.8,1100.0,9.79,9.8,9.79,9.8,1100.0
2011-04-20 11:30:00,9.79,9.8,9.78,9.78,7200.0,9.79,9.8,9.78,9.78,7200.0
2011-04-20 11:35:00,9.78,9.8,9.77,9.79,20200.0,9.78,9.8,9.77,9.79,20200.0
2011-04-20 11:40:00,9.79,9.81,9.79,9.8,11200.0,9.79,9.81,9.79,9.8,11200.0
2011-04-20 11:45:00,9.79,9.81,9.79,9.8,5900.0,9.79,9.81,9.79,9.8,5900.0
2011-04-20 11:50:00,9.8,9.81,9.8,9.8,12100.0,9.8,9.81,9.8,9.8,12100.0
2011-04-20 11:55:00,9.81,9.82,9.8,9.81,14100.0,9.81,9.82,9.8,9.81,14100.0
2011-04-20 12:00:00,9.81,9.81,9.78,9.79,7200.0,9.81,9.81,9.78,9.79,7200.0
2011-04-20 12:05:00,9.79,9.8,9.77,9.77,6400.0,9.79,9.8,9.77,9.77,6400.0
2011-04-20 12:10:00,9.77,9.78,9.76,9.78,9700.0,9.77,9.78,9.76,9.78,9700.0
2011-04-20 12:15:00,9.77,9.77,9.76,9.76,9900.0,9.77,9.77,9.76,9.76,9900.0
2011-04-20 12:20:00,9.75,9.76,9.74,9.74,28200.0,9.75,9.76,9.74,9.74,28200.0
2011-04-20 12:25:00,9.75,9.77,9.75,9.77,25000.0,9.75,9.77,9.75,9.77,25000.0
2011-04-20 12:30:00,9.77,9.77,9.76,9.76,16100.0,9.77,9.77,9.76,9.76,16100.0
2011-04-20 12:35:00,9.76,9.78,9.76,9.77,32900.0,9.76,9.78,9.76,9.77,32900.0
2011-04-20 12:40:00,9.77,9.77,9.76,9.76,8700.0,9.77,9.77,9.76,9.76,8700.0
2011-04-20 12:45:00,9.76,9.77,9.76,9.76,7400.0,9.76,9.77,9.76,9.76,7400.0
2011-04-20 12:50:00,9.76,9.76,9.75,9.75,2300.0,9.76,9.76,9.75,9.75,2300.0
2011-04-20 12:55:00,9.76,9.77,9.75,9.77,22300.0,9.76,9.77,9.75,9.77,22300.0
2011-04-20 13:00:00,9.77,9.78,9.77,9.77,51200.0,9.77,9.78,9.77,9.77,51200.0
2011-04-20 13:05:00,9.76,9.78,9.76,9.77,15100.0,9.76,9.78,9.76,9.77,15100.0
2011-04-20 13:10:00,9.77,9.77,9.75,9.75,7700.0,9.77,9.77,9.75,9.75,7700.0
2011-04-20 13:15:00,9.76,9.76,9.73,9.73,10200.0,9.76,9.76,9.73,9.73,10200.0
2011-04-20 13:20:00,9.73,9.74,9.71,9.71,18700.0,9.73,9.74,9.71,9.71,18700.0
2011-04-20 13:25:00,9.71,9.73,9.71,9.73,10800.0,9.71,9.73,9.71,9.73,10800.0
2011-04-20 13:30:00,9.73,9.73,9.72,9.72,3400.0,9.73,9.73,9.72,9.72,3400.0
2011-04-20 13:35:00,9.72,9.73,9.72,9.72,8100.0,9.72,9.73,9.72,9.72,8100.0
2011-04-20 13:40:00,9.72,9.73,9.71,9.72,7000.0,9.72,9.73,9.71,9.72,7000.0
2011-04-20 13:45:00,9.72,9.75,9.71,9.74,24600.0,9.72,9.75,9.71,9.74,24600.0
2011-04-20 13:50:00,9.73,9.75,9.73,9.75,5500.0,9.73,9.75,9.73,9.75,5500.0
2011-04-20 13:55:00,9.75,9.78,9.75,9.78,15900.0,9.75,9.78,9.75,9.78,15900.0
2011-04-20 14:00:00,9.78,9.78,9.77,9.78,9100.0,9.78,9.78,9.77,9.78,9100.0
2011-04-20 14:05:00,9.77,9.78,9.76,9.77,9500.0,9.77,9.78,9.76,9.77,9500.0
2011-04-20 14:10:00,9.76,9.77,9.75,9.75,12100.0,9.76,9.77,9.75,9.75,12100.0
2011-04-20 14:15:00,9.75,9.76,9.74,9.74,17400.0,9.75,9.76,9.74,9.74,17400.0
2011-04-20 14:20:00,9.74,9.75,9.74,9.74,8000.0,9.74,9.75,9.74,9.74,8000.0
2011-04-20 14:25:00,9.74,9.75,9.73,9.75,19900.0,9.74,9.75,9.73,9.75,19900.0
2011-04-20 14:30:00,9.75,9.77,9.74,9.77,12100.0,9.75,9.77,9.74,9.77,12100.0
2011-04-20 14:35:00,9.77,9.79,9.77,9.78,10600.0,9.77,9.79,9.77,9.78,10600.0
2011-04-20 14:40:00,9.77,9.78,9.76,9.76,8900.0,9.77,9.78,9.76,9.76,8900.0
2011-04-20 14:45:00,9.76,9.77,9.76,9.76,9100.0,9.76,9.77,9.76,9.76,9100.0
2011-04-20 14:50:00,9.76,9.76,9.75,9.75,4900.0,9.76,9.76,9.75,9.75,4900.0
2011-04-20 14:55:00,9.75,9.76,9.75,9.76,6600.0,9.75,9.76,9.75,9.76,6600.0
2011-04-20 15:00:00,9.75,9.78,9.75,9.76,31100.0,9.75,9.78,9.75,9.76,31100.0
2011-04-20 15:05:00,9.76,9.77,9.75,9.76,9100.0,9.76,9.77,9.75,9.76,9100.0
2011-04-20 15:10:00,9.77,9.77,9.76,9.77,4300.0,9.77,9.77,9.76,9.77,4300.0
2011-04-20 15:15:00,9.76,9.78,9.75,9.75,19700.0,9.76,9.78,9.75,9.75,19700.0
2011-04-20 15:20:00,9.76,9.78,9.75,9.77,15600.0,9.76,9.78,9.75,9.77,15600.0
2011-04-20 15:25:00,9.78,9.78,9.77,9.77,3500.0,9.78,9.78,9.77,9.77,3500.0
2011-04-20 15:30:00,9.78,9.78,9.77,9.77,9800.0,9.78,9.78,9.77,9.77,9800.0
2011-04-20 15:35:00,9.78,9.78,9.77,9.78,10000.0,9.78,9.78,9.77,9.78,10000.0
2011-04-20 15:40:00,9.78,9.8,9.78,9.8,45600.0,9.78,9.8,9.78,9.8,45600.0
2011-04-20 15:45:00,9.8,9.8,9.79,9.79,65200.0,9.8,9.8,9.79,9.79,65200.0
2011-04-20 15:50:00,9.79,9.79,9.77,9.77,91400.0,9.79,9.79,9.77,9.77,91400.0
2011-04-20 15:55:00,9.77,9.79,9.76,9.78,108000.0,9.77,9.79,9.76,9.78,108000.0
2011-04-21 09:30:00,9.87,9.89,9.82,9.85,31300.0,9.87,9.89,9.82,9.85,31300.0
2011-04-21 09:35:00,9.84,9.87,9.84,9.85,24500.0,9.84,9.87,9.84,9.85,24500.0
2011-04-21 09:40:00,9.84,9.84,9.8,9.82,11100.0,9.84,9.84,9.8,9.82,11100.0
2011-04-21 09:45:00,9.82,9.82,9.79,9.82,32200.0,9.82,9.82,9.79,9.82,32200.0
2011-04-21 09:50:00,9.82,9.84,9.82,9.84,14700.0,9.82,9.84,9.82,9.84,14700.0
2011-04-21 09:55:00,9.83,9.84,9.83,9.84,6800.0,9.83,9.84,9.83,9.84,6800.0
2011-04-21 10:00:00,9.82,9.83,9.76,9.82,19300.0,9.82,9.83,9.76,9.82,19300.0
2011-04-21 10:05:00,9.82,9.82,9.8,9.8,7200.0,9.82,9.82,9.8,9.8,7200.0
2011-04-21 10:10:00,9.8,9.81,9.8,9.81,2700.0,9.8,9.81,9.8,9.81,2700.0
2011-04-21 10:15:00,9.8,9.82,9.79,9.82,13500.0,9.8,9.82,9.79,9.82,13500.0
2011-04-21 10:20:00,9.83,9.84,9.82,9.83,12500.0,9.83,9.84,9.82,9.83,12500.0
2011-04-21 10:25:00,9.84,9.84,9.83,9.84,4100.0,9.84,9.84,9.83,9.84,4100.0
2011-04-21 10:30:00,9.83,9.85,9.82,9.82,48400.0,9.83,9.85,9.82,9.82,48400.0
2011-04-21 10:35:00,9.82,9.85,9.82,9.85,12600.0,9.82,9.85,9.82,9.85,12600.0
2011-04-21 10:40:00,9.85,9.88,9.85,9.87,14600.0,9.85,9.88,9.85,9.87,14600.0
2011-04-21 10:45:00,9.86,9.88,9.86,9.87,13600.0,9.86,9.88,9.86,9.87,13600.0
2011-04-21 10:50:00,9.86,9.87,9.85,9.87,11200.0,9.86,9.87,9.85,9.87,11200.0
2011-04-21 10:55:00,9.87,9.89,9.87,9.88,21900.0,9.87,9.89,9.87,9.88,21900.0
2011-04-21 11:00:00,9.88,9.89,9.87,9.88,6100.0,9.88,9.89,9.87,9.88,6100.0
2011-04-21 11:05:00,9.89,9.89,9.88,9.89,7500.0,9.89,9.89,9.88,9.89,7500.0
2011-04-21 11:10:00,9.89,9.91,9.88,9.9,17700.0,9.89,9.91,9.88,9.9,17700.0
2011-04-21 11:15:00,9.9,9.91,9.88,9.88,10400.0,9.9,9.91,9.88,9.88,10400.0
2011-04-21 11:20:00,9.89,9.89,9.88,9.89,4400.0,9.89,9.89,9.88,9.89,4400.0
2011-04-21 11:25:00,9.88,9.89,9.88,9.89,3800.0,9.88,9.89,9.88,9.89,3800.0
2011-04-21 11:30:00,9.88,9.89,9.88,9.88,4900.0,9.88,9.89,9.88,9.88,4900.0
2011-04-21 11:35:00,9.88,9.89,9.88,9.88,2300.0,9.88,9.89,9.88,9.88,2300.0
2011-04-21 11:40:00,9.88,9.89,9.88,9.88,8700.0,9.88,9.89,9.88,9.88,8700.0
2011-04-21 11:45:00,9.89,9.89,9.88,9.88,5100.0,9.89,9.89,9.88,9.88,5100.0
2011-04-21 11:50:00,9.88,9.89,9.88,9.88,1300.0,9.88,9.89,9.88,9.88,1300.0
2011-04-21 11:55:00,9.89,9.89,9.88,9.89,1100.0,9.89,9.89,9.88,9.89,1100.0
2011-04-21 12:00:00,9.88,9.89,9.88,9.88,2500.0,9.88,9.89,9.88,9.88,2500.0
2011-04-21 12:05:00,9.88,9.89,9.88,9.89,1500.0,9.88,9.89,9.88,9.89,1500.0
2011-04-21 12:10:00,9.89,9.89,9.88,9.88,6900.0,9.89,9.89,9.88,9.88,6900.0
2011-04-21 12:15:00,9.88,9.89,9.88,9.88,700.0,9.88,9.89,9.88,9.88,700.0
2011-04-21 12:20:00,9.88,9.89,9.88,9.89,1800.0,9.88,9.89,9.88,9.89,1800.0
2011-04-21 12:25:00,9.88,9.89,9.88,9.89,3000.0,9.88,9.89,9.88,9.89,3000.0
2011-04-21 12:30:00,9.89,9.89,9.88,9.89,800.0,9.89,9.89,9.88,9.89,800.0
2011-04-21 12:35:00,9.88,9.89,9.87,9.87,10500.0,9.88,9.89,9.87,9.87,10500.0
2011-04-21 12:40:00,9.88,9.9,9.87,9.9,14300.0,9.88,9.9,9.87,9.9,14300.0
2011-04-21 12:45:00,9.89,9.9,9.89,9.89,2100.0,9.89,9.9,9.89,9.89,2100.0
2011-04-21 12:50:00,9.9,9.9,9.9,9.9,9800.0,9.9,9.9,9.9,9.9,9800.0
2011-04-21 12:55:00,9.9,9.9,9.89,9.89,1300.0,9.9,9.9,9.89,9.89,1300.0
2011-04-21 13:00:00,9.89,9.91,9.89,9.91,15700.0,9.89,9.91,9.89,9.91,15700.0
2011-04-21 13:05:00,9.92,9.93,9.91,9.92,14100.0,9.92,9.93,9.91,9.92,14100.0
2011-04-21 13:10:00,9.93,9.93,9.92,9.93,1400.0,9.93,9.93,9.92,9.93,1400.0
2011-04-21 13:15:00,9.93,9.93,9.92,9.92,7500.0,9.93,9.93,9.92,9.92,7500.0
2011-04-21 13:20:00,9.92,9.93,9.92,9.92,1400.0,9.92,9.93,9.92,9.92,1400.0
2011-04-21 13:25:00,9.92,9.93,9.91,9.91,7900.0,9.92,9.93,9.91,9.91,7900.0
2011-04-21 13:30:00,9.91,9.92,9.91,9.92,2900.0,9.91,9.92,9.91,9.92,2900.0
2011-04-21 13:35:00,9.91,9.92,9.91,9.92,1100.0,9.91,9.92,9.91,9.92,1100.0
2011-04-21 13:40:00,9.91,9.92,9.91,9.91,3200.0,9.91,9.92,9.91,9.91,3200.0
2011-04-21 13:45:00,9.91,9.92,9.91,9.91,400.0,9.91,9.92,9.91,9.91,400.0
2011-04-21 13:50:00,9.91,9.91,9.9,9.9,4700.0,9.91,9.91,9.9,9.9,4700.0
2011-04-21 13:55:00,9.9,9.91,9.9,9.91,2700.0,9.9,9.91,9.9,9.91,2700.0
2011-04-21 14:00:00,9.9,9.91,9.9,9.9,1500.0,9.9,9.91,9.9,9.9,1500.0
2011-04-21 14:05:00,9.9,9.91,9.9,9.9,5000.0,9.9,9.91,9.9,9.9,5000.0
2011-04-21 14:10:00,9.89,9.91,9.89,9.91,19500.0,9.89,9.91,9.89,9.91,19500.0
2011-04-21 14:15:00,9.92,9.92,9.91,9.92,4500.0,9.92,9.92,9.91,9.92,4500.0
2011-04-21 14:20:00,9.92,9.94,9.91,9.91,22500.0,9.92,9.94,9.91,9.91,22500.0
2011-04-21 14:25:00,9.91,9.93,9.91,9.93,24100.0,9.91,9.93,9.91,9.93,24100.0
2011-04-21 14:30:00,9.93,9.93,9.9,9.91,31500.0,9.93,9.93,9.9,9.91,31500.0
2011-04-21 14:35:00,9.91,9.92,9.9,9.92,24400.0,9.91,9.92,9.9,9.92,24400.0
2011-04-21 14:40:00,9.91,9.92,9.91,9.92,2300.0,9.91,9.92,9.91,9.92,2300.0
2011-04-21 14:45:00,9.92,9.93,9.92,9.93,9400.0,9.92,9.93,9.92,9.93,9400.0
2011-04-21 14:50:00,9.93,9.93,9.92,9.92,3700.0,9.93,9.93,9.92,9.92,3700.0
2011-04-21 14:55:00,9.93,9.93,9.92,9.92,2300.0,9.93,9.93,9.92,9.92,2300.0
2011-04-21 15:00:00,9.92,9.92,9.91,9.91,6600.0,9.92,9.92,9.91,9.91,6600.0
2011-04-21 15:05:00,9.91,9.92,9.91,9.92,4800.0,9.91,9.92,9.91,9.92,4800.0
2011-04-21 15:10:00,9.92,9.92,9.91,9.92,3800.0,9.92,9.92,9.91,9.92,3800.0
2011-04-21 15:15:00,9.91,9.92,9.9,9.9,4000.0,9.91,9.92,9.9,9.9,4000.0
2011-04-21 15:20:00,9.9,9.91,9.9,9.9,3700.0,9.9,9.91,9.9,9.9,3700.0
2011-04-21 15:25:00,9.91,9.92,9.9,9.91,23700.0,9.91,9.92,9.9,9.91,23700.0
2011-04-21 15:30:00,9.91,9.92,9.91,9.91,29400.0,9.91,9.92,9.91,9.91,29400.0
2011-04-21 15:35:00,9.91,9.93,9.91,9.92,10100.0,9.91,9.93,9.91,9.92,10100.0
2011-04-21 15:40:00,9.92,9.94,9.91,9.92,78900.0,9.92,9.94,9.91,9.92,78900.0
2011-04-21 15:45:00,9.92,9.94,9.91,9.94,42800.0,9.92,9.94,9.91,9.94,42800.0
2011-04-21 15:50:00,9.94,9.94,9.92,9.92,23200.0,9.94,9.94,9.92,9.92,23200.0
2011-04-21 15:55:00,9.92,9.93,9.91,9.91,94800.0,9.92,9.93,9.91,9.91,94800.0
2011-04-25 09:30:00,9.94,10.0,9.93,9.99,26700.0,9.94,10.0,9.93,9.99,26700.0
2011-04-25 09:35:00,9.99,10.0,9.98,10.0,22600.0,9.99,10.0,9.98,10.0,22600.0
2011-04-25 09:40:00,10.0,10.0,9.99,10.0,18800.0,10.0,10.0,9.99,10.0,18800.0
2011-04-25 09:45:00,10.0,10.06,10.0,10.04,72400.0,10.0,10.06,10.0,10.04,72400.0
2011-04-25 09:50:00,10.04,10.05,10.02,10.04,24400.0,10.04,10.05,10.02,10.04,24400.0
2011-04-25 09:55:00,10.03,10.03,10.01,10.01,13800.0,10.03,10.03,10.01,10.01,13800.0
2011-04-25 10:00:00,10.01,10.02,9.99,10.01,14100.0,10.01,10.02,9.99,10.01,14100.0
2011-04-25 10:05:00,10.01,10.01,9.97,9.97,10800.0,10.01,10.01,9.97,9.97,10800.0
2011-04-25 10:10:00,9.97,9.97,9.94,9.94,29900.0,9.97,9.97,9.94,9.94,29900.0
2011-04-25 10:15:00,9.95,9.95,9.94,9.94,7100.0,9.95,9.95,9.94,9.94,7100.0
2011-04-25 10:20:00,9.94,9.94,9.92,9.94,13200.0,9.94,9.94,9.92,9.94,13200.0
2011-04-25 10:25:00,9.93,9.94,9.93,9.94,10800.0,9.93,9.94,9.93,9.94,10800.0
2011-04-25 10:30:00,9.94,9.94,9.93,9.93,2900.0,9.94,9.94,9.93,9.93,2900.0
2011-04-25 10:35:00,9.94,9.94,9.92,9.92,7500.0,9.94,9.94,9.92,9.92,7500.0
2011-04-25 10:40:00,9.92,9.93,9.92,9.93,5700.0,9.92,9.93,9.92,9.93,5700.0
2011-04-25 10:45:00,9.92,9.93,9.92,9.92,9300.0,9.92,9.93,9.92,9.92,9300.0
2011-04-25 10:50:00,9.92,9.92,9.88,9.88,26100.0,9.92,9.92,9.88,9.88,26100.0
2011-04-25 10:55:00,9.88,9.88,9.87,9.87,3300.0,9.88,9.88,9.87,9.87,3300.0
2011-04-25 11:00:00,9.88,9.88,9.87,9.88,5200.0,9.88,9.88,9.87,9.88,5200.0
2011-04-25 11:05:00,9.88,9.88,9.87,9.87,10100.0,9.88,9.88,9.87,9.87,10100.0
2011-04-25 11:10:00,9.88,9.89,9.87,9.89,27900.0,9.88,9.89,9.87,9.89,27900.0
2011-04-25 11:15:00,9.89,9.9,9.88,9.9,7600.0,9.89,9.9,9.88,9.9,7600.0
2011-04-25 11:20:00,9.9,9.9,9.89,9.9,4800.0,9.9,9.9,9.89,9.9,4800.0
2011-04-25 11:25:00,9.9,9.9,9.89,9.9,5100.0,9.9,9.9,9.89,9.9,5100.0
2011-04-25 11:30:00,9.9,9.9,9.89,9.9,5400.0,9.9,9.9,9.89,9.9,5400.0
2011-04-25 11:35:00,9.89,9.9,9.89,9.9,3200.0,9.89,9.9,9.89,9.9,3200.0
2011-04-25 11:40:00,9.89,9.92,9.89,9.92,15900.0,9.89,9.92,9.89,9.92,15900.0
2011-04-25 11:45:00,9.92,9.92,9.91,9.92,3600.0,9.92,9.92,9.91,9.92,3600.0
2011-04-25 11:50:00,9.91,9.94,9.91,9.93,8800.0,9.91,9.94,9.91,9.93,8800.0
2011-04-25 11:55:00,9.94,9.94,9.93,9.94,6300.0,9.94,9.94,9.93,9.94,6300.0
2011-04-25 12:00:00,9.94,9.94,9.93,9.94,5700.0,9.94,9.94,9.93,9.94,5700.0
2011-04-25 12:05:00,9.94,9.94,9.93,9.94,4000.0,9.94,9.94,9.93,9.94,4000.0
2011-04-25 12:10:00,9.93,9.95,9.92,9.92,26500.0,9.93,9.95,9.92,9.92,26500.0
2011-04-25 12:15:00,9.92,9.94,9.92,9.93,40100.0,9.92,9.94,9.92,9.93,40100.0
2011-04-25 12:20:00,9.94,9.94,9.93,9.94,2200.0,9.94,9.94,9.93,9.94,2200.0
2011-04-25 12:25:00,9.94,9.94,9.93,9.94,3500.0,9.94,9.94,9.93,9.94,3500.0
2011-04-25 12:30:00,9.93,9.95,9.93,9.95,8300.0,9.93,9.95,9.93,9.95,8300.0
2011-04-25 12:35:00,9.95,9.97,9.94,9.96,56500.0,9.95,9.97,9.94,9.96,56500.0
2011-04-25 12:40:00,9.95,9.96,9.95,9.96,3600.0,9.95,9.96,9.95,9.96,3600.0
2011-04-25 12:45:00,9.95,9.96,9.94,9.95,12700.0,9.95,9.96,9.94,9.95,12700.0
2011-04-25 12:50:00,9.95,9.95,9.94,9.95,10100.0,9.95,9.95,9.94,9.95,10100.0
2011-04-25 12:55:00,9.95,9.95,9.93,9.94,53000.0,9.95,9.95,9.93,9.94,53000.0
2011-04-25 13:00:00,9.94,9.94,9.93,9.94,4600.0,9.94,9.94,9.93,9.94,4600.0
2011-04-25 13:05:00,9.94,9.94,9.93,9.94,5000.0,9.94,9.94,9.93,9.94,5000.0
2011-04-25 13:10:00,9.94,9.94,9.93,9.94,7700.0,9.94,9.94,9.93,9.94,7700.0
2011-04-25 13:15:00,9.94,9.94,9.93,9.93,20600.0,9.94,9.94,9.93,9.93,20600.0
2011-04-25 13:20:00,9.94,9.94,9.93,9.93,1800.0,9.94,9.94,9.93,9.93,1800.0
2011-04-25 13:25:00,9.93,9.95,9.93,9.94,50400.0,9.93,9.95,9.93,9.94,50400.0
2011-04-25 13:30:00,9.94,9.94,9.93,9.94,18700.0,9.94,9.94,9.93,9.94,18700.0
2011-04-25 13:35:00,9.94,9.95,9.93,9.94,18100.0,9.94,9.95,9.93,9.94,18100.0
2011-04-25 13:40:00,9.94,9.94,9.93,9.94,3400.0,9.94,9.94,9.93,9.94,3400.0
2011-04-25 13:45:00,9.94,9.94,9.93,9.94,2600.0,9.94,9.94,9.93,9.94,2600.0
2011-04-25 13:50:00,9.93,9.94,9.93,9.94,3900.0,9.93,9.94,9.93,9.94,3900.0
2011-04-25 13:55:00,9.93,9.94,9.92,9.92,25000.0,9.93,9.94,9.92,9.92,25000.0
2011-04-25 14:00:00,9.93,9.93,9.92,9.93,6900.0,9.93,9.93,9.92,9.93,6900.0
2011-04-25 14:05:00,9.93,9.94,9.92,9.94,24800.0,9.93,9.94,9.92,9.94,24800.0
2011-04-25 14:10:00,9.93,9.94,9.93,9.94,6700.0,9.93,9.94,9.93,9.94,6700.0
2011-04-25 14:15:00,9.94,9.94,9.93,9.94,4100.0,9.94,9.94,9.93,9.94,4100.0
2011-04-25 14:20:00,9.94,9.94,9.93,9.94,3900.0,9.94,9.94,9.93,9.94,3900.0
2011-04-25 14:25:00,9.94,9.94,9.93,9.94,6700.0,9.94,9.94,9.93,9.94,6700.0
2011-04-25 14:30:00,9.94,9.94,9.93,9.94,11600.0,9.94,9.94,9.93,9.94,11600.0
2011-04-25 14:35:00,9.94,9.97,9.94,9.97,16400.0,9.94,9.97,9.94,9.97,16400.0
2011-04-25 14:40:00,9.97,9.97,9.96,9.97,6600.0,9.97,9.97,9.96,9.97,6600.0
2011-04-25 14:45:00,9.97,9.98,9.96,9.98,17800.0,9.97,9.98,9.96,9.98,17800.0
2011-04-25 14:50:00,9.97,9.98,9.97,9.98,7100.0,9.97,9.98,9.97,9.98,7100.0
2011-04-25 14:55:00,9.98,10.01,9.98,10.01,32700.0,9.98,10.01,9.98,10.01,32700.0
2011-04-25 15:00:00,10.01,10.01,10.0,10.01,7700.0,10.01,10.01,10.0,10.01,7700.0
2011-04-25 15:05:00,10.0,10.01,10.0,10.01,10800.0,10.0,10.01,10.0,10.01,10800.0
2011-04-25 15:10:00,10.0,10.01,9.99,10.0,29800.0,10.0,10.01,9.99,10.0,29800.0
2011-04-25 15:15:00,10.0,10.0,9.99,9.99,14500.0,10.0,10.0,9.99,9.99,14500.0
2011-04-25 15:20:00,9.99,10.0,9.99,10.0,17800.0,9.99,10.0,9.99,10.0,17800.0
2011-04-25 15:25:00,10.0,10.0,9.99,9.99,17400.0,10.0,10.0,9.99,9.99,17400.0
2011-04-25 15:30:00,9.99,9.99,9.98,9.99,19100.0,9.99,9.99,9.98,9.99,19100.0
2011-04-25 15:35:00,9.98,9.99,9.97,9.98,70200.0,9.98,9.99,9.97,9.98,70200.0
2011-04-25 15:40:00,9.98,9.99,9.97,9.98,24600.0,9.98,9.99,9.97,9.98,24600.0
2011-04-25 15:45:00,9.97,9.98,9.95,9.95,40900.0,9.97,9.98,9.95,9.95,40900.0
2011-04-25 15:50:00,9.96,9.96,9.95,9.96,38400.0,9.96,9.96,9.95,9.96,38400.0
2011-04-25 15:55:00,9.96,9.99,9.95,9.99,114200.0,9.96,9.99,9.95,9.99,114200.0
2011-04-26 09:30:00,9.99,9.99,9.87,9.88,62700.0,9.99,9.99,9.87,9.88,62700.0
2011-04-26 09:35:00,9.88,9.9,9.85,9.88,29500.0,9.88,9.9,9.85,9.88,29500.0
2011-04-26 09:40:00,9.88,9.88,9.79,9.81,68500.0,9.88,9.88,9.79,9.81,68500.0
2011-04-26 09:45:00,9.81,9.87,9.81,9.87,25300.0,9.81,9.87,9.81,9.87,25300.0
2011-04-26 09:50:00,9.86,9.88,9.86,9.88,27000.0,9.86,9.88,9.86,9.88,27000.0
2011-04-26 09:55:00,9.88,9.89,9.87,9.88,12000.0,9.88,9.89,9.87,9.88,12000.0
2011-04-26 10:00:00,9.89,9.89,9.87,9.88,40000.0,9.89,9.89,9.87,9.88,40000.0
2011-04-26 10:05:00,9.88,9.88,9.86,9.87,38400.0,9.88,9.88,9.86,9.87,38400.0
2011-04-26 10:10:00,9.86,9.87,9.86,9.87,8800.0,9.86,9.87,9.86,9.87,8800.0
2011-04-26 10:15:00,9.87,9.87,9.85,9.87,25200.0,9.87,9.87,9.85,9.87,25200.0
2011-04-26 10:20:00,9.87,9.88,9.86,9.87,32500.0,9.87,9.88,9.86,9.87,32500.0
2011-04-26 10:25:00,9.87,9.88,9.87,9.88,18800.0,9.87,9.88,9.87,9.88,18800.0
2011-04-26 10:30:00,9.87,9.9,9.87,9.9,20500.0,9.87,9.9,9.87,9.9,20500.0
2011-04-26 10:35:00,9.9,9.9,9.89,9.9,14600.0,9.9,9.9,9.89,9.9,14600.0
2011-04-26 10:40:00,9.9,9.91,9.89,9.9,18900.0,9.9,9.91,9.89,9.9,18900.0
2011-04-26 10:45:00,9.9,9.92,9.89,9.91,29700.0,9.9,9.92,9.89,9.91,29700.0
2011-04-26 10:50:00,9.92,9.96,9.92,9.95,66800.0,9.92,9.96,9.92,9.95,66800.0
2011-04-26 10:55:00,9.95,9.96,9.94,9.95,73500.0,9.95,9.96,9.94,9.95,73500.0
2011-04-26 11:00:00,9.95,9.95,9.92,9.92,28000.0,9.95,9.95,9.92,9.92,28000.0
2011-04-26 11:05:00,9.92,9.93,9.92,9.92,8700.0,9.92,9.93,9.92,9.92,8700.0
2011-04-26 11:10:00,9.92,9.93,9.92,9.92,11200.0,9.92,9.93,9.92,9.92,11200.0
2011-04-26 11:15:00,9.93,9.93,9.92,9.92,17200.0,9.93,9.93,9.92,9.92,17200.0
2011-04-26 11:20:00,9.92,9.93,9.92,9.92,29900.0,9.92,9.93,9.92,9.92,29900.0
2011-04-26 11:25:00,9.93,9.94,9.92,9.94,17400.0,9.93,9.94,9.92,9.94,17400.0
2011-04-26 11:30:00,9.93,9.94,9.93,9.93,20300.0,9.93,9.94,9.93,9.93,20300.0
2011-04-26 11:35:00,9.93,9.94,9.93,9.93,13400.0,9.93,9.94,9.93,9.93,13400.0
2011-04-26 11:40:00,9.93,9.93,9.92,9.92,13900.0,9.93,9.93,9.92,9.92,13900.0
2011-04-26 11:45:00,9.92,9.93,9.91,9.92,37300.0,9.92,9.93,9.91,9.92,37300.0
2011-04-26 11:50:00,9.93,9.93,9.92,9.93,10400.0,9.93,9.93,9.92,9.93,10400.0
2011-04-26 11:55:00,9.92,9.93,9.92,9.92,19700.0,9.92,9.93,9.92,9.92,19700.0
2011-04-26 12:00:00,9.93,9.96,9.92,9.95,33600.0,9.93,9.96,9.92,9.95,33600.0
2011-04-26 12:05:00,9.95,9.95,9.94,9.94,12100.0,9.95,9.95,9.94,9.94,12100.0
2011-04-26 12:10:00,9.94,9.96,9.94,9.96,27400.0,9.94,9.96,9.94,9.96,27400.0
2011-04-26 12:15:00,9.96,9.96,9.94,9.95,10100.0,9.96,9.96,9.94,9.95,10100.0
2011-04-26 12:20:00,9.95,9.98,9.95,9.98,11400.0,9.95,9.98,9.95,9.98,11400.0
2011-04-26 12:25:00,9.97,9.98,9.96,9.97,19800.0,9.97,9.98,9.96,9.97,19800.0
2011-04-26 12:30:00,9.97,9.98,9.97,9.98,16600.0,9.97,9.98,9.97,9.98,16600.0
2011-04-26 12:35:00,9.97,9.99,9.97,9.99,46900.0,9.97,9.99,9.97,9.99,46900.0
2011-04-26 12:40:00,9.99,9.99,9.98,9.99,5400.0,9.99,9.99,9.98,9.99,5400.0
2011-04-26 12:45:00,9.99,10.0,9.96,9.97,39000.0,9.99,10.0,9.96,9.97,39000.0
2011-04-26 12:50:00,9.97,9.98,9.97,9.97,14400.0,9.97,9.98,9.97,9.97,14400.0
2011-04-26 12:55:00,9.98,9.98,9.97,9.98,6300.0,9.98,9.98,9.97,9.98,6300.0
2011-04-26 13:00:00,9.97,9.99,9.97,9.99,13800.0,9.97,9.99,9.97,9.99,13800.0
2011-04-26 13:05:00,9.99,9.99,9.98,9.98,8700.0,9.99,9.99,9.98,9.98,8700.0
2011-04-26 13:10:00,9.98,9.98,9.97,9.98,20400.0,9.98,9.98,9.97,9.98,20400.0
2011-04-26 13:15:00,9.97,9.97,9.96,9.96,24500.0,9.97,9.97,9.96,9.96,24500.0
2011-04-26 13:20:00,9.96,9.96,9.96,9.96,1800.0,9.96,9.96,9.96,9.96,1800.0
2011-04-26 13:25:00,9.96,9.99,9.96,9.98,34600.0,9.96,9.99,9.96,9.98,34600.0
2011-04-26 13:30:00,9.98,9.99,9.96,9.96,21600.0,9.98,9.99,9.96,9.96,21600.0
2011-04-26 13:35:00,9.97,9.97,9.96,9.96,2800.0,9.97,9.97,9.96,9.96,2800.0
2011-04-26 13:40:00,9.96,9.97,9.95,9.95,56700.0,9.96,9.97,9.95,9.95,56700.0
2011-04-26 13:45:00,9.95,9.95,9.94,9.95,18200.0,9.95,9.95,9.94,9.95,18200.0
2011-04-26 13:50:00,9.94,9.96,9.94,9.96,32800.0,9.94,9.96,9.94,9.96,32800.0
2011-04-26 13:55:00,9.96,9.96,9.95,9.96,5200.0,9.96,9.96,9.95,9.96,5200.0
2011-04-26 14:00:00,9.96,9.96,9.95,9.95,20000.0,9.96,9.96,9.95,9.95,20000.0
2011-04-26 14:05:00,9.96,9.96,9.95,9.96,7900.0,9.96,9.96,9.95,9.96,7900.0
2011-04-26 14:10:00,9.95,9.96,9.95,9.96,46300.0,9.95,9.96,9.95,9.96,46300.0
2011-04-26 14:15:00,9.96,9.96,9.95,9.95,73000.0,9.96,9.96,9.95,9.95,73000.0
2011-04-26 14:20:00,9.95,9.96,9.95,9.95,2900.0,9.95,9.96,9.95,9.95,2900.0
2011-04-26 14:25:00,9.95,9.96,9.95,9.95,9000.0,9.95,9.96,9.95,9.95,9000.0
2011-04-26 14:30:00,9.96,9.96,9.95,9.96,62100.0,9.96,9.96,9.95,9.96,62100.0
2011-04-26 14:35:00,9.96,9.96,9.95,9.96,10500.0,9.96,9.96,9.95,9.96,10500.0
2011-04-26 14:40:00,9.96,9.96,9.95,9.96,46500.0,9.96,9.96,9.95,9.96,46500.0
2011-04-26 14:45:00,9.96,9.97,9.95,9.96,20800.0,9.96,9.97,9.95,9.96,20800.0
2011-04-26 14:50:00,9.97,9.98,9.96,9.97,58600.0,9.97,9.98,9.96,9.97,58600.0
2011-04-26 14:55:00,9.97,9.98,9.96,9.97,72400.0,9.97,9.98,9.96,9.97,72400.0
2011-04-26 15:00:00,9.96,9.97,9.96,9.97,50700.0,9.96,9.97,9.96,9.97,50700.0
2011-04-26 15:05:00,9.97,9.98,9.95,9.97,132000.0,9.97,9.98,9.95,9.97,132000.0
2011-04-26 15:10:00,9.97,9.98,9.96,9.96,102300.0,9.97,9.98,9.96,9.96,102300.0
2011-04-26 15:15:00,9.96,9.97,9.96,9.96,15600.0,9.96,9.97,9.96,9.96,15600.0
2011-04-26 15:20:00,9.97,9.98,9.95,9.96,106800.0,9.97,9.98,9.95,9.96,106800.0
2011-04-26 15:25:00,9.96,9.96,9.94,9.94,64300.0,9.96,9.96,9.94,9.94,64300.0
2011-04-26 15:30:00,9.95,9.95,9.94,9.95,47900.0,9.95,9.95,9.94,9.95,47900.0
2011-04-26 15:35:00,9.94,9.96,9.94,9.94,87100.0,9.94,9.96,9.94,9.94,87100.0
2011-04-26 15:40:00,9.94,9.96,9.94,9.94,124000.0,9.94,9.96,9.94,9.94,124000.0
2011-04-26 15:45:00,9.94,9.95,9.92,9.92,80200.0,9.94,9.95,9.92,9.92,80200.0
2011-04-26 15:50:00,9.93,9.93,9.92,9.93,61300.0,9.93,9.93,9.92,9.93,61300.0
2011-04-26 15:55:00,9.93,9.95,9.92,9.92,282900.0,9.93,9.95,9.92,9.92,282900.0
2011-04-27 09:30:00,9.92,9.94,9.8,9.94,13900.0,9.92,9.94,9.8,9.94,13900.0
2011-04-27 09:35:00,9.93,9.94,9.88,9.88,15000.0,9.93,9.94,9.88,9.88,15000.0
2011-04-27 09:40:00,9.89,9.91,9.87,9.89,15800.0,9.89,9.91,9.87,9.89,15800.0
2011-04-27 09:45:00,9.89,9.9,9.86,9.88,34200.0,9.89,9.9,9.86,9.88,34200.0
2011-04-27 09:50:00,9.88,9.88,9.83,9.85,42900.0,9.88,9.88,9.83,9.85,42900.0
2011-04-27 09:55:00,9.85,9.85,9.79,9.8,60900.0,9.85,9.85,9.79,9.8,60900.0
2011-04-27 10:00:00,9.8,9.8,9.78,9.78,36500.0,9.8,9.8,9.78,9.78,36500.0
2011-04-27 10:05:00,9.78,9.8,9.78,9.8,23400.0,9.78,9.8,9.78,9.8,23400.0
2011-04-27 10:10:00,9.8,9.8,9.79,9.8,3900.0,9.8,9.8,9.79,9.8,3900.0
2011-04-27 10:15:00,9.8,9.81,9.77,9.81,50000.0,9.8,9.81,9.77,9.81,50000.0
2011-04-27 10:20:00,9.81,9.82,9.79,9.8,39700.0,9.81,9.82,9.79,9.8,39700.0
2011-04-27 10:25:00,9.8,9.82,9.79,9.81,98900.0,9.8,9.82,9.79,9.81,98900.0
2011-04-27 10:30:00,9.81,9.81,9.79,9.81,32600.0,9.81,9.81,9.79,9.81,32600.0
2011-04-27 10:35:00,9.8,9.81,9.79,9.79,6100.0,9.8,9.81,9.79,9.79,6100.0
2011-04-27 10:40:00,9.8,9.8,9.77,9.8,61600.0,9.8,9.8,9.77,9.8,61600.0
2011-04-27 10:45:00,9.81,9.82,9.8,9.81,12600.0,9.81,9.82,9.8,9.81,12600.0
2011-04-27 10:50:00,9.82,9.83,9.8,9.8,34200.0,9.82,9.83,9.8,9.8,34200.0
2011-04-27 10:55:00,9.8,9.8,9.78,9.79,15300.0,9.8,9.8,9.78,9.79,15300.0
2011-04-27 11:00:00,9.79,9.8,9.79,9.8,24600.0,9.79,9.8,9.79,9.8,24600.0
2011-04-27 11:05:00,9.8,9.8,9.79,9.8,29500.0,9.8,9.8,9.79,9.8,29500.0
2011-04-27 11:10:00,9.8,9.81,9.79,9.8,33400.0,9.8,9.81,9.79,9.8,33400.0
2011-04-27 11:15:00,9.8,9.81,9.79,9.81,12500.0,9.8,9.81,9.79,9.81,12500.0
2011-04-27 11:20:00,9.8,9.81,9.8,9.81,400.0,9.8,9.81,9.8,9.81,400.0
2011-04-27 11:25:00,9.81,9.81,9.8,9.8,9800.0,9.81,9.81,9.8,9.8,9800.0
2011-04-27 11:30:00,9.8,9.82,9.8,9.82,12200.0,9.8,9.82,9.8,9.82,12200.0
2011-04-27 11:35:00,9.81,9.81,9.8,9.8,3000.0,9.81,9.81,9.8,9.8,3000.0
2011-04-27 11:40:00,9.8,9.82,9.79,9.81,14800.0,9.8,9.82,9.79,9.81,14800.0
2011-04-27 11:45:00,9.82,9.82,9.82,9.82,6300.0,9.82,9.82,9.82,9.82,6300.0
2011-04-27 11:50:00,9.82,9.82,9.81,9.82,7500.0,9.82,9.82,9.81,9.82,7500.0
2011-04-27 11:55:00,9.82,9.82,9.82,9.82,2500.0,9.82,9.82,9.82,9.82,2500.0
2011-04-27 12:00:00,9.82,9.82,9.81,9.82,1000.0,9.82,9.82,9.81,9.82,1000.0
2011-04-27 12:05:00,9.81,9.82,9.81,9.82,3100.0,9.81,9.82,9.81,9.82,3100.0
2011-04-27 12:10:00,9.82,9.82,9.82,9.82,1700.0,9.82,9.82,9.82,9.82,1700.0
2011-04-27 12:15:00,9.82,9.82,9.78,9.81,34600.0,9.82,9.82,9.78,9.81,34600.0
2011-04-27 12:20:00,9.81,9.81,9.8,9.8,41700.0,9.81,9.81,9.8,9.8,41700.0
2011-04-27 12:25:00,9.81,9.81,9.8,9.81,8800.0,9.81,9.81,9.8,9.81,8800.0
2011-04-27 12:30:00,9.81,9.82,9.81,9.81,29000.0,9.81,9.82,9.81,9.81,29000.0
2011-04-27 12:35:00,9.81,9.83,9.8,9.83,46500.0,9.81,9.83,9.8,9.83,46500.0
2011-04-27 12:40:00,9.82,9.83,9.8,9.8,35300.0,9.82,9.83,9.8,9.8,35300.0
2011-04-27 12:45:00,9.8,9.81,9.79,9.8,10000.0,9.8,9.81,9.79,9.8,10000.0
2011-04-27 12:50:00,9.8,9.8,9.79,9.8,8100.0,9.8,9.8,9.79,9.8,8100.0
2011-04-27 12:55:00,9.79,9.82,9.79,9.81,22900.0,9.79,9.82,9.79,9.81,22900.0
2011-04-27 13:00:00,9.82,9.84,9.81,9.84,16000.0,9.82,9.84,9.81,9.84,16000.0
2011-04-27 13:05:00,9.84,9.84,9.84,9.84,10400.0,9.84,9.84,9.84,9.84,10400.0
2011-04-27 13:10:00,9.84,9.84,9.83,9.84,12800.0,9.84,9.84,9.83,9.84,12800.0
2011-04-27 13:15:00,9.84,9.85,9.84,9.85,22400.0,9.84,9.85,9.84,9.85,22400.0
2011-04-27 13:20:00,9.85,9.85,9.84,9.84,2400.0,9.85,9.85,9.84,9.84,2400.0
2011-04-27 13:25:00,9.85,9.85,9.85,9.85,900.0,9.85,9.85,9.85,9.85,900.0
2011-04-27 13:30:00,9.84,9.85,9.82,9.85,32100.0,9.84,9.85,9.82,9.85,32100.0
2011-04-27 13:35:00,9.84,9.85,9.84,9.85,12400.0,9.84,9.85,9.84,9.85,12400.0
2011-04-27 13:40:00,9.85,9.85,9.84,9.85,4500.0,9.85,9.85,9.84,9.85,4500.0
2011-04-27 13:45:00,9.85,9.85,9.84,9.85,38000.0,9.85,9.85,9.84,9.85,38000.0
2011-04-27 13:50:00,9.85,9.85,9.84,9.85,11700.0,9.85,9.85,9.84,9.85,11700.0
2011-04-27 13:55:00,9.85,9.85,9.85,9.85,7000.0,9.85,9.85,9.85,9.85,7000.0
2011-04-27 14:00:00,9.85,9.85,9.84,9.85,84000.0,9.85,9.85,9.84,9.85,84000.0
2011-04-27 14:05:00,9.85,9.87,9.84,9.87,71000.0,9.85,9.87,9.84,9.87,71000.0
2011-04-27 14:10:00,9.87,9.87,9.86,9.87,21400.0,9.87,9.87,9.86,9.87,21400.0
2011-04-27 14:15:00,9.87,9.88,9.87,9.88,22600.0,9.87,9.88,9.87,9.88,22600.0
2011-04-27 14:20:00,9.88,9.88,9.87,9.88,21000.0,9.88,9.88,9.87,9.88,21000.0
2011-04-27 14:25:00,9.88,9.88,9.88,9.88,66700.0,9.88,9.88,9.88,9.88,66700.0
2011-04-27 14:30:00,9.88,9.91,9.88,9.9,156500.0,9.88,9.91,9.88,9.9,156500.0
2011-04-27 14:35:00,9.9,9.92,9.89,9.92,42400.0,9.9,9.92,9.89,9.92,42400.0
2011-04-27 14:40:00,9.92,9.93,9.91,9.93,17100.0,9.92,9.93,9.91,9.93,17100.0
2011-04-27 14:45:00,9.93,9.95,9.92,9.95,44600.0,9.93,9.95,9.92,9.95,44600.0
2011-04-27 14:50:00,9.95,10.06,9.94,10.05,309300.0,9.95,10.06,9.94,10.05,309300.0
2011-04-27 14:55:00,10.06,10.1,10.03,10.09,249800.0,10.06,10.1,10.03,10.09,249800.0
2011-04-27 15:00:00,10.1,10.16,10.08,10.16,237100.0,10.1,10.16,10.08,10.16,237100.0
2011-04-27 15:05:00,10.16,10.21,10.14,10.18,294000.0,10.16,10.21,10.14,10.18,294000.0
2011-04-27 15:10:00,10.17,10.18,10.1,10.15,148000.0,10.17,10.18,10.1,10.15,148000.0
2011-04-27 15:15:00,10.15,10.19,10.14,10.17,332800.0,10.15,10.19,10.14,10.17,332800.0
2011-04-27 15:20:00,10.17,10.21,10.16,10.21,290400.0,10.17,10.21,10.16,10.21,290400.0
2011-04-27 15:25:00,10.21,10.23,10.18,10.21,176800.0,10.21,10.23,10.18,10.21,176800.0
2011-04-27 15:30:00,10.21,10.22,10.19,10.2,142900.0,10.21,10.22,10.19,10.2,142900.0
2011-04-27 15:35:00,10.2,10.27,10.19,10.27,229400.0,10.2,10.27,10.19,10.27,229400.0
2011-04-27 15:40:00,10.27,10.3,10.25,10.26,169500.0,10.27,10.3,10.25,10.26,169500.0
2011-04-27 15:45:00,10.27,10.27,10.24,10.25,131200.0,10.27,10.27,10.24,10.25,131200.0
2011-04-27 15:50:00,10.24,10.28,10.24,10.28,182100.0,10.24,10.28,10.24,10.28,182100.0
2011-04-27 15:55:00,10.28,10.3,10.26,10.29,347200.0,10.28,10.3,10.26,10.29,347200.0
2011-04-28 09:30:00,10.26,10.4,10.0,10.35,484800.0,10.26,10.4,10.0,10.35,484800.0
2011-04-28 09:35:00,10.35,10.35,10.22,10.23,318900.0,10.35,10.35,10.22,10.23,318900.0
2011-04-28 09:40:00,10.23,10.27,10.23,10.27,384800.0,10.23,10.27,10.23,10.27,384800.0
2011-04-28 09:45:00,10.26,10.31,10.26,10.3,199900.0,10.26,10.31,10.26,10.3,199900.0
2011-04-28 09:50:00,10.31,10.47,10.3,10.4,245400.0,10.31,10.47,10.3,10.4,245400.0
2011-04-28 09:55:00,10.39,10.4,10.38,10.4,104900.0,10.39,10.4,10.38,10.4,104900.0
2011-04-28 10:00:00,10.4,10.45,10.36,10.37,235100.0,10.4,10.45,10.36,10.37,235100.0
2011-04-28 10:05:00,10.36,10.37,10.36,10.37,48100.0,10.36,10.37,10.36,10.37,48100.0
2011-04-28 10:10:00,10.37,10.37,10.33,10.37,159700.0,10.37,10.37,10.33,10.37,159700.0
2011-04-28 10:15:00,10.37,10.37,10.28,10.28,94000.0,10.37,10.37,10.28,10.28,94000.0
2011-04-28 10:20:00,10.29,10.3,10.25,10.25,119200.0,10.29,10.3,10.25,10.25,119200.0
2011-04-28 10:25:00,10.25,10.29,10.22,10.27,172100.0,10.25,10.29,10.22,10.27,172100.0
2011-04-28 10:30:00,10.28,10.3,10.28,10.3,263500.0,10.28,10.3,10.28,10.3,263500.0
2011-04-28 10:35:00,10.29,10.3,10.29,10.29,13000.0,10.29,10.3,10.29,10.29,13000.0
2011-04-28 10:40:00,10.29,10.29,10.22,10.23,70000.0,10.29,10.29,10.22,10.23,70000.0
2011-04-28 10:45:00,10.23,10.23,10.22,10.23,19000.0,10.23,10.23,10.22,10.23,19000.0
2011-04-28 10:50:00,10.22,10.28,10.22,10.28,160000.0,10.22,10.28,10.22,10.28,160000.0
2011-04-28 10:55:00,10.28,10.28,10.24,10.25,93100.0,10.28,10.28,10.24,10.25,93100.0
2011-04-28 11:00:00,10.24,10.25,10.19,10.22,168500.0,10.24,10.25,10.19,10.22,168500.0
2011-04-28 11:05:00,10.22,10.27,10.2,10.21,115200.0,10.22,10.27,10.2,10.21,115200.0
2011-04-28 11:10:00,10.21,10.21,10.18,10.19,45400.0,10.21,10.21,10.18,10.19,45400.0
2011-04-28 11:15:00,10.19,10.21,10.18,10.19,41000.0,10.19,10.21,10.18,10.19,41000.0
2011-04-28 11:20:00,10.19,10.21,10.19,10.21,61100.0,10.19,10.21,10.19,10.21,61100.0
2011-04-28 11:25:00,10.2,10.2,10.19,10.2,40300.0,10.2,10.2,10.19,10.2,40300.0
2011-04-28 11:30:00,10.2,10.21,10.2,10.2,80600.0,10.2,10.21,10.2,10.2,80600.0
2011-04-28 11:35:00,10.2,10.21,10.19,10.19,112500.0,10.2,10.21,10.19,10.19,112500.0
2011-04-28 11:40:00,10.19,10.2,10.19,10.2,6900.0,10.19,10.2,10.19,10.2,6900.0
2011-04-28 11:45:00,10.2,10.21,10.19,10.2,69700.0,10.2,10.21,10.19,10.2,69700.0
2011-04-28 11:50:00,10.2,10.21,10.19,10.2,83100.0,10.2,10.21,10.19,10.2,83100.0
2011-04-28 11:55:00,10.21,10.21,10.2,10.2,8900.0,10.21,10.21,10.2,10.2,8900.0
2011-04-28 12:00:00,10.2,10.21,10.2,10.2,7000.0,10.2,10.21,10.2,10.2,7000.0
2011-04-28 12:05:00,10.2,10.21,10.16,10.16,62100.0,10.2,10.21,10.16,10.16,62100.0
2011-04-28 12:10:00,10.16,10.19,10.16,10.19,32600.0,10.16,10.19,10.16,10.19,32600.0
2011-04-28 12:15:00,10.19,10.2,10.18,10.2,38200.0,10.19,10.2,10.18,10.2,38200.0
2011-04-28 12:20:00,10.2,10.21,10.19,10.2,108600.0,10.2,10.21,10.19,10.2,108600.0
2011-04-28 12:25:00,10.2,10.2,10.19,10.2,15500.0,10.2,10.2,10.19,10.2,15500.0
2011-04-28 12:30:00,10.2,10.2,10.17,10.17,29600.0,10.2,10.2,10.17,10.17,29600.0
2011-04-28 12:35:00,10.18,10.18,10.16,10.17,19800.0,10.18,10.18,10.16,10.17,19800.0
2011-04-28 12:40:00,10.17,10.19,10.17,10.18,38300.0,10.17,10.19,10.17,10.18,38300.0
2011-04-28 12:45:00,10.18,10.18,10.17,10.18,4900.0,10.18,10.18,10.17,10.18,4900.0
2011-04-28 12:50:00,10.18,10.18,10.17,10.18,5000.0,10.18,10.18,10.17,10.18,5000.0
2011-04-28 12:55:00,10.18,10.18,10.17,10.18,4300.0,10.18,10.18,10.17,10.18,4300.0
2011-04-28 13:00:00,10.17,10.19,10.17,10.19,8900.0,10.17,10.19,10.17,10.19,8900.0
2011-04-28 13:05:00,10.19,10.19,10.15,10.15,30200.0,10.19,10.19,10.15,10.15,30200.0
2011-04-28 13:10:00,10.15,10.15,10.13,10.14,23300.0,10.15,10.15,10.13,10.14,23300.0
2011-04-28 13:15:00,10.15,10.15,10.11,10.11,92700.0,10.15,10.15,10.11,10.11,92700.0
2011-04-28 13:20:00,10.11,10.12,10.1,10.1,27700.0,10.11,10.12,10.1,10.1,27700.0
2011-04-28 13:25:00,10.11,10.11,10.1,10.11,15500.0,10.11,10.11,10.1,10.11,15500.0
2011-04-28 13:30:00,10.1,10.13,10.09,10.1,129400.0,10.1,10.13,10.09,10.1,129400.0
2011-04-28 13:35:00,10.1,10.1,10.09,10.1,18600.0,10.1,10.1,10.09,10.1,18600.0
2011-04-28 13:40:00,10.1,10.11,10.1,10.11,46400.0,10.1,10.11,10.1,10.11,46400.0
2011-04-28 13:45:00,10.11,10.13,10.1,10.11,61300.0,10.11,10.13,10.1,10.11,61300.0
2011-04-28 13:50:00,10.1,10.13,10.1,10.1,69600.0,10.1,10.13,10.1,10.1,69600.0
2011-04-28 13:55:00,10.11,10.12,10.1,10.11,33300.0,10.11,10.12,10.1,10.11,33300.0
2011-04-28 14:00:00,10.11,10.12,10.09,10.1,84200.0,10.11,10.12,10.09,10.1,84200.0
2011-04-28 14:05:00,10.1,10.12,10.1,10.11,73300.0,10.1,10.12,10.1,10.11,73300.0
2011-04-28 14:10:00,10.11,10.11,10.1,10.11,10200.0,10.11,10.11,10.1,10.11,10200.0
2011-04-28 14:15:00,10.11,10.14,10.1,10.11,180400.0,10.11,10.14,10.1,10.11,180400.0
2011-04-28 14:20:00,10.11,10.11,10.1,10.11,49400.0,10.11,10.11,10.1,10.11,49400.0
2011-04-28 14:25:00,10.11,10.12,10.1,10.11,43000.0,10.11,10.12,10.1,10.11,43000.0
2011-04-28 14:30:00,10.11,10.11,10.1,10.1,6500.0,10.11,10.11,10.1,10.1,6500.0
2011-04-28 14:35:00,10.11,10.11,10.06,10.09,81400.0,10.11,10.11,10.06,10.09,81400.0
2011-04-28 14:40:00,10.09,10.1,10.09,10.1,9900.0,10.09,10.1,10.09,10.1,9900.0
2011-04-28 14:45:00,10.1,10.11,10.09,10.11,52300.0,10.1,10.11,10.09,10.11,52300.0
2011-04-28 14:50:00,10.11,10.12,10.1,10.11,43300.0,10.11,10.12,10.1,10.11,43300.0
2011-04-28 14:55:00,10.11,10.11,10.1,10.11,19700.0,10.11,10.11,10.1,10.11,19700.0
2011-04-28 15:00:00,10.1,10.11,10.1,10.11,34000.0,10.1,10.11,10.1,10.11,34000.0
2011-04-28 15:05:00,10.11,10.12,10.08,10.11,166900.0,10.11,10.12,10.08,10.11,166900.0
2011-04-28 15:10:00,10.11,10.11,10.1,10.11,11300.0,10.11,10.11,10.1,10.11,11300.0
2011-04-28 15:15:00,10.11,10.12,10.1,10.12,128400.0,10.11,10.12,10.1,10.12,128400.0
2011-04-28 15:20:00,10.11,10.12,10.1,10.11,66800.0,10.11,10.12,10.1,10.11,66800.0
2011-04-28 15:25:00,10.11,10.12,10.1,10.12,89200.0,10.11,10.12,10.1,10.12,89200.0
2011-04-28 15:30:00,10.12,10.17,10.11,10.15,121100.0,10.12,10.17,10.11,10.15,121100.0
2011-04-28 15:35:00,10.15,10.17,10.15,10.16,108900.0,10.15,10.17,10.15,10.16,108900.0
2011-04-28 15:40:00,10.15,10.16,10.15,10.16,31800.0,10.15,10.16,10.15,10.16,31800.0
2011-04-28 15:45:00,10.15,10.17,10.15,10.16,102500.0,10.15,10.17,10.15,10.16,102500.0
2011-04-28 15:50:00,10.16,10.18,10.16,10.18,93200.0,10.16,10.18,10.16,10.18,93200.0
2011-04-28 15:55:00,10.17,10.18,10.13,10.14,205100.0,10.17,10.18,10.13,10.14,205100.0
2011-04-29 09:30:00,10.17,10.26,10.17,10.26,33200.0,10.17,10.26,10.17,10.26,33200.0
2011-04-29 09:35:00,10.27,10.31,10.26,10.29,64100.0,10.27,10.31,10.26,10.29,64100.0
2011-04-29 09:40:00,10.29,10.29,10.26,10.27,29500.0,10.29,10.29,10.26,10.27,29500.0
2011-04-29 09:45:00,10.28,10.31,10.28,10.29,20700.0,10.28,10.31,10.28,10.29,20700.0
2011-04-29 09:50:00,10.29,10.31,10.25,10.25,51300.0,10.29,10.31,10.25,10.25,51300.0
2011-04-29 09:55:00,10.26,10.26,10.18,10.19,50200.0,10.26,10.26,10.18,10.19,50200.0
2011-04-29 10:00:00,10.19,10.21,10.17,10.2,40400.0,10.19,10.21,10.17,10.2,40400.0
2011-04-29 10:05:00,10.2,10.2,10.19,10.19,9400.0,10.2,10.2,10.19,10.19,9400.0
2011-04-29 10:10:00,10.2,10.21,10.19,10.21,21400.0,10.2,10.21,10.19,10.21,21400.0
2011-04-29 10:15:00,10.21,10.21,10.19,10.19,33400.0,10.21,10.21,10.19,10.19,33400.0
2011-04-29 10:20:00,10.2,10.22,10.19,10.2,33800.0,10.2,10.22,10.19,10.2,33800.0
2011-04-29 10:25:00,10.2,10.21,10.19,10.2,21000.0,10.2,10.21,10.19,10.2,21000.0
2011-04-29 10:30:00,10.2,10.22,10.19,10.2,39900.0,10.2,10.22,10.19,10.2,39900.0
2011-04-29 10:35:00,10.2,10.21,10.19,10.2,57200.0,10.2,10.21,10.19,10.2,57200.0
2011-04-29 10:40:00,10.2,10.22,10.19,10.2,57800.0,10.2,10.22,10.19,10.2,57800.0
2011-04-29 10:45:00,10.19,10.21,10.19,10.2,33100.0,10.19,10.21,10.19,10.2,33100.0
2011-04-29 10:50:00,10.2,10.21,10.19,10.21,27600.0,10.2,10.21,10.19,10.21,27600.0
2011-04-29 10:55:00,10.2,10.21,10.19,10.19,18600.0,10.2,10.21,10.19,10.19,18600.0
2011-04-29 11:00:00,10.2,10.21,10.19,10.19,29000.0,10.2,10.21,10.19,10.19,29000.0
2011-04-29 11:05:00,10.19,10.21,10.19,10.2,60300.0,10.19,10.21,10.19,10.2,60300.0
2011-04-29 11:10:00,10.2,10.21,10.19,10.2,51300.0,10.2,10.21,10.19,10.2,51300.0
2011-04-29 11:15:00,10.2,10.21,10.19,10.19,34600.0,10.2,10.21,10.19,10.19,34600.0
2011-04-29 11:20:00,10.2,10.21,10.19,10.2,26800.0,10.2,10.21,10.19,10.2,26800.0
2011-04-29 11:25:00,10.2,10.21,10.19,10.19,25200.0,10.2,10.21,10.19,10.19,25200.0
2011-04-29 11:30:00,10.19,10.21,10.19,10.2,33900.0,10.19,10.21,10.19,10.2,33900.0
2011-04-29 11:35:00,10.21,10.21,10.2,10.2,7800.0,10.21,10.21,10.2,10.2,7800.0
2011-04-29 11:40:00,10.2,10.21,10.2,10.21,30700.0,10.2,10.21,10.2,10.21,30700.0
2011-04-29 11:45:00,10.21,10.21,10.2,10.2,14400.0,10.21,10.21,10.2,10.2,14400.0
2011-04-29 11:50:00,10.21,10.21,10.2,10.2,11500.0,10.21,10.21,10.2,10.2,11500.0
2011-04-29 11:55:00,10.21,10.21,10.2,10.21,98400.0,10.21,10.21,10.2,10.21,98400.0
2011-04-29 12:00:00,10.2,10.21,10.2,10.2,7400.0,10.2,10.21,10.2,10.2,7400.0
2011-04-29 12:05:00,10.21,10.21,10.2,10.21,15800.0,10.21,10.21,10.2,10.21,15800.0
2011-04-29 12:10:00,10.21,10.21,10.2,10.21,18400.0,10.21,10.21,10.2,10.21,18400.0
2011-04-29 12:15:00,10.21,10.21,10.2,10.21,9100.0,10.21,10.21,10.2,10.21,9100.0
2011-04-29 12:20:00,10.21,10.21,10.2,10.21,11000.0,10.21,10.21,10.2,10.21,11000.0
2011-04-29 12:25:00,10.21,10.21,10.2,10.2,9600.0,10.21,10.21,10.2,10.2,9600.0
2011-04-29 12:30:00,10.21,10.22,10.21,10.21,13800.0,10.21,10.22,10.21,10.21,13800.0
2011-04-29 12:35:00,10.21,10.22,10.21,10.21,8000.0,10.21,10.22,10.21,10.21,8000.0
2011-04-29 12:40:00,10.21,10.22,10.21,10.21,3800.0,10.21,10.22,10.21,10.21,3800.0
2011-04-29 12:45:00,10.21,10.22,10.21,10.21,7500.0,10.21,10.22,10.21,10.21,7500.0
2011-04-29 12:50:00,10.22,10.22,10.21,10.21,12600.0,10.22,10.22,10.21,10.21,12600.0
2011-04-29 12:55:00,10.21,10.22,10.21,10.21,16600.0,10.21,10.22,10.21,10.21,16600.0
2011-04-29 13:00:00,10.21,10.22,10.21,10.21,34600.0,10.21,10.22,10.21,10.21,34600.0
2011-04-29 13:05:00,10.21,10.22,10.21,10.21,17600.0,10.21,10.22,10.21,10.21,17600.0
2011-04-29 13:10:00,10.22,10.22,10.21,10.21,8900.0,10.22,10.22,10.21,10.21,8900.0
2011-04-29 13:15:00,10.21,10.22,10.21,10.21,14600.0,10.21,10.22,10.21,10.21,14600.0
2011-04-29 13:20:00,10.21,10.22,10.21,10.22,24400.0,10.21,10.22,10.21,10.22,24400.0
2011-04-29 13:25:00,10.21,10.22,10.21,10.22,9000.0,10.21,10.22,10.21,10.22,9000.0
2011-04-29 13:30:00,10.21,10.22,10.21,10.22,12600.0,10.21,10.22,10.21,10.22,12600.0
2011-04-29 13:35:00,10.22,10.24,10.21,10.23,50400.0,10.22,10.24,10.21,10.23,50400.0
2011-04-29 13:40:00,10.23,10.24,10.23,10.24,8800.0,10.23,10.24,10.23,10.24,8800.0
2011-04-29 13:45:00,10.24,10.24,10.23,10.23,5100.0,10.24,10.24,10.23,10.23,5100.0
2011-04-29 13:50:00,10.24,10.24,10.23,10.23,12700.0,10.24,10.24,10.23,10.23,12700.0
2011-04-29 13:55:00,10.24,10.24,10.23,10.23,15500.0,10.24,10.24,10.23,10.23,15500.0
2011-04-29 14:00:00,10.23,10.24,10.22,10.22,70700.0,10.23,10.24,10.22,10.22,70700.0
2011-04-29 14:05:00,10.23,10.23,10.21,10.21,125900.0,10.23,10.23,10.21,10.21,125900.0
2011-04-29 14:10:00,10.22,10.22,10.21,10.21,59700.0,10.22,10.22,10.21,10.21,59700.0
2011-04-29 14:15:00,10.21,10.22,10.21,10.22,79700.0,10.21,10.22,10.21,10.22,79700.0
2011-04-29 14:20:00,10.22,10.23,10.22,10.23,18800.0,10.22,10.23,10.22,10.23,18800.0
2011-04-29 14:25:00,10.22,10.25,10.22,10.25,21700.0,10.22,10.25,10.22,10.25,21700.0
2011-04-29 14:30:00,10.25,10.3,10.24,10.3,24100.0,10.25,10.3,10.24,10.3,24100.0
2011-04-29 14:35:00,10.29,10.31,10.29,10.31,15300.0,10.29,10.31,10.29,10.31,15300.0
2011-04-29 14:40:00,10.31,10.33,10.31,10.32,29300.0,10.31,10.33,10.31,10.32,29300.0
2011-04-29 14:45:00,10.33,10.33,10.32,10.33,6500.0,10.33,10.33,10.32,10.33,6500.0
2011-04-29 14:50:00,10.33,10.33,10.32,10.32,11600.0,10.33,10.33,10.32,10.32,11600.0
2011-04-29 14:55:00,10.32,10.33,10.3,10.31,60100.0,10.32,10.33,10.3,10.31,60100.0
2011-04-29 15:00:00,10.31,10.34,10.3,10.32,127400.0,10.31,10.34,10.3,10.32,127400.0
2011-04-29 15:05:00,10.33,10.33,10.32,10.33,10700.0,10.33,10.33,10.32,10.33,10700.0
2011-04-29 15:10:00,10.32,10.34,10.32,10.34,20200.0,10.32,10.34,10.32,10.34,20200.0
2011-04-29 15:15:00,10.34,10.34,10.33,10.34,14900.0,10.34,10.34,10.33,10.34,14900.0
2011-04-29 15:20:00,10.34,10.36,10.33,10.35,46300.0,10.34,10.36,10.33,10.35,46300.0
2011-04-29 15:25:00,10.35,10.36,10.34,10.36,19100.0,10.35,10.36,10.34,10.36,19100.0
2011-04-29 15:30:00,10.36,10.38,10.35,10.36,73400.0,10.36,10.38,10.35,10.36,73400.0
2011-04-29 15:35:00,10.37,10.39,10.36,10.38,49200.0,10.37,10.39,10.36,10.38,49200.0
2011-04-29 15:40:00,10.38,10.41,10.38,10.41,111200.0,10.38,10.41,10.38,10.41,111200.0
2011-04-29 15:45:00,10.41,10.41,10.4,10.4,33300.0,10.41,10.41,10.4,10.4,33300.0
2011-04-29 15:50:00,10.41,10.42,10.39,10.4,195500.0,10.41,10.42,10.39,10.4,195500.0
2011-04-29 15:55:00,10.39,10.4,10.37,10.38,125700.0,10.39,10.4,10.37,10.38,125700.0
2011-05-02 09:30:00,10.41,10.46,10.4,10.46,77900.0,10.41,10.46,10.4,10.46,77900.0
2011-05-02 09:35:00,10.46,10.49,10.45,10.48,65300.0,10.46,10.49,10.45,10.48,65300.0
2011-05-02 09:40:00,10.47,10.49,10.45,10.48,55800.0,10.47,10.49,10.45,10.48,55800.0
2011-05-02 09:45:00,10.47,10.5,10.46,10.49,49600.0,10.47,10.5,10.46,10.49,49600.0
2011-05-02 09:50:00,10.49,10.58,10.48,10.58,119700.0,10.49,10.58,10.48,10.58,119700.0
2011-05-02 09:55:00,10.58,10.69,10.56,10.66,195700.0,10.58,10.69,10.56,10.66,195700.0
2011-05-02 10:00:00,10.65,10.74,10.65,10.72,105800.0,10.65,10.74,10.65,10.72,105800.0
2011-05-02 10:05:00,10.71,10.72,10.61,10.61,40000.0,10.71,10.72,10.61,10.61,40000.0
2011-05-02 10:10:00,10.61,10.63,10.61,10.63,27100.0,10.61,10.63,10.61,10.63,27100.0
2011-05-02 10:15:00,10.62,10.63,10.62,10.63,34600.0,10.62,10.63,10.62,10.63,34600.0
2011-05-02 10:20:00,10.62,10.63,10.61,10.61,87400.0,10.62,10.63,10.61,10.61,87400.0
2011-05-02 10:25:00,10.61,10.62,10.6,10.61,23000.0,10.61,10.62,10.6,10.61,23000.0
2011-05-02 10:30:00,10.61,10.62,10.59,10.6,76000.0,10.61,10.62,10.59,10.6,76000.0
2011-05-02 10:35:00,10.6,10.62,10.6,10.61,30000.0,10.6,10.62,10.6,10.61,30000.0
2011-05-02 10:40:00,10.62,10.62,10.59,10.59,16400.0,10.62,10.62,10.59,10.59,16400.0
2011-05-02 10:45:00,10.59,10.62,10.59,10.61,19500.0,10.59,10.62,10.59,10.61,19500.0
2011-05-02 10:50:00,10.61,10.62,10.59,10.59,16100.0,10.61,10.62,10.59,10.59,16100.0
2011-05-02 10:55:00,10.59,10.6,10.59,10.59,19800.0,10.59,10.6,10.59,10.59,19800.0
2011-05-02 11:00:00,10.59,10.6,10.59,10.6,41300.0,10.59,10.6,10.59,10.6,41300.0
2011-05-02 11:05:00,10.59,10.6,10.59,10.6,15500.0,10.59,10.6,10.59,10.6,15500.0
2011-05-02 11:10:00,10.6,10.6,10.56,10.56,51200.0,10.6,10.6,10.56,10.56,51200.0
2011-05-02 11:15:00,10.56,10.57,10.55,10.56,13100.0,10.56,10.57,10.55,10.56,13100.0
2011-05-02 11:20:00,10.56,10.58,10.54,10.55,106900.0,10.56,10.58,10.54,10.55,106900.0
2011-05-02 11:25:00,10.55,10.6,10.55,10.59,81500.0,10.55,10.6,10.55,10.59,81500.0
2011-05-02 11:30:00,10.58,10.61,10.57,10.61,136000.0,10.58,10.61,10.57,10.61,136000.0
2011-05-02 11:35:00,10.6,10.61,10.59,10.61,84600.0,10.6,10.61,10.59,10.61,84600.0
2011-05-02 11:40:00,10.61,10.62,10.58,10.59,90900.0,10.61,10.62,10.58,10.59,90900.0
2011-05-02 11:45:00,10.58,10.6,10.58,10.6,30200.0,10.58,10.6,10.58,10.6,30200.0
2011-05-02 11:50:00,10.58,10.61,10.58,10.61,34300.0,10.58,10.61,10.58,10.61,34300.0
2011-05-02 11:55:00,10.61,10.61,10.59,10.59,24700.0,10.61,10.61,10.59,10.59,24700.0
2011-05-02 12:00:00,10.59,10.6,10.58,10.59,99100.0,10.59,10.6,10.58,10.59,99100.0
2011-05-02 12:05:00,10.59,10.61,10.58,10.61,51300.0,10.59,10.61,10.58,10.61,51300.0
2011-05-02 12:10:00,10.61,10.62,10.61,10.62,15700.0,10.61,10.62,10.61,10.62,15700.0
2011-05-02 12:15:00,10.62,10.63,10.61,10.62,12800.0,10.62,10.63,10.61,10.62,12800.0
2011-05-02 12:20:00,10.62,10.62,10.61,10.62,32600.0,10.62,10.62,10.61,10.62,32600.0
2011-05-02 12:25:00,10.61,10.62,10.6,10.61,63900.0,10.61,10.62,10.6,10.61,63900.0
2011-05-02 12:30:00,10.61,10.61,10.6,10.61,32900.0,10.61,10.61,10.6,10.61,32900.0
2011-05-02 12:35:00,10.6,10.63,10.6,10.6,143900.0,10.6,10.63,10.6,10.6,143900.0
2011-05-02 12:40:00,10.61,10.62,10.6,10.62,36100.0,10.61,10.62,10.6,10.62,36100.0
2011-05-02 12:45:00,10.62,10.63,10.6,10.61,41400.0,10.62,10.63,10.6,10.61,41400.0
2011-05-02 12:50:00,10.61,10.62,10.6,10.62,24200.0,10.61,10.62,10.6,10.62,24200.0
2011-05-02 12:55:00,10.62,10.62,10.61,10.61,42800.0,10.62,10.62,10.61,10.61,42800.0
2011-05-02 13:00:00,10.61,10.63,10.6,10.62,70000.0,10.61,10.63,10.6,10.62,70000.0
2011-05-02 13:05:00,10.62,10.63,10.59,10.61,77400.0,10.62,10.63,10.59,10.61,77400.0
2011-05-02 13:10:00,10.61,10.65,10.61,10.65,63000.0,10.61,10.65,10.61,10.65,63000.0
2011-05-02 13:15:00,10.65,10.65,10.64,10.64,17400.0,10.65,10.65,10.64,10.64,17400.0
2011-05-02 13:20:00,10.64,10.65,10.64,10.65,68400.0,10.64,10.65,10.64,10.65,68400.0
2011-05-02 13:25:00,10.65,10.66,10.63,10.65,44800.0,10.65,10.66,10.63,10.65,44800.0
2011-05-02 13:30:00,10.65,10.66,10.65,10.66,6500.0,10.65,10.66,10.65,10.66,6500.0
2011-05-02 13:35:00,10.66,10.68,10.65,10.67,60400.0,10.66,10.68,10.65,10.67,60400.0
2011-05-02 13:40:00,10.68,10.69,10.67,10.69,21000.0,10.68,10.69,10.67,10.69,21000.0
2011-05-02 13:45:00,10.69,10.69,10.68,10.68,7100.0,10.69,10.69,10.68,10.68,7100.0
2011-05-02 13:50:00,10.69,10.69,10.65,10.66,66700.0,10.69,10.69,10.65,10.66,66700.0
2011-05-02 13:55:00,10.66,10.68,10.66,10.68,42400.0,10.66,10.68,10.66,10.68,42400.0
2011-05-02 14:00:00,10.68,10.68,10.64,10.64,135900.0,10.68,10.68,10.64,10.64,135900.0
2011-05-02 14:05:00,10.64,10.69,10.64,10.69,89600.0,10.64,10.69,10.64,10.69,89600.0
2011-05-02 14:10:00,10.69,10.7,10.68,10.68,24200.0,10.69,10.7,10.68,10.68,24200.0
2011-05-02 14:15:00,10.68,10.7,10.68,10.69,21700.0,10.68,10.7,10.68,10.69,21700.0
2011-05-02 14:20:00,10.69,10.7,10.66,10.66,80400.0,10.69,10.7,10.66,10.66,80400.0
2011-05-02 14:25:00,10.66,10.67,10.66,10.67,42600.0,10.66,10.67,10.66,10.67,42600.0
2011-05-02 14:30:00,10.67,10.68,10.66,10.67,25900.0,10.67,10.68,10.66,10.67,25900.0
2011-05-02 14:35:00,10.67,10.69,10.67,10.68,75200.0,10.67,10.69,10.67,10.68,75200.0
2011-05-02 14:40:00,10.69,10.7,10.67,10.7,249200.0,10.69,10.7,10.67,10.7,249200.0
2011-05-02 14:45:00,10.7,10.7,10.67,10.68,116200.0,10.7,10.7,10.67,10.68,116200.0
2011-05-02 14:50:00,10.69,10.7,10.67,10.68,137700.0,10.69,10.7,10.67,10.68,137700.0
2011-05-02 14:55:00,10.69,10.69,10.68,10.68,67000.0,10.69,10.69,10.68,10.68,67000.0
2011-05-02 15:00:00,10.68,10.69,10.66,10.66,99300.0,10.68,10.69,10.66,10.66,99300.0
2011-05-02 15:05:00,10.66,10.67,10.66,10.67,15700.0,10.66,10.67,10.66,10.67,15700.0
2011-05-02 15:10:00,10.66,10.69,10.66,10.68,95900.0,10.66,10.69,10.66,10.68,95900.0
2011-05-02 15:15:00,10.69,10.69,10.68,10.69,88300.0,10.69,10.69,10.68,10.69,88300.0
2011-05-02 15:20:00,10.68,10.69,10.68,10.69,59900.0,10.68,10.69,10.68,10.69,59900.0
2011-05-02 15:25:00,10.68,10.69,10.65,10.67,61400.0,10.68,10.69,10.65,10.67,61400.0
2011-05-02 15:30:00,10.67,10.68,10.67,10.67,82600.0,10.67,10.68,10.67,10.67,82600.0
2011-05-02 15:35:00,10.68,10.68,10.67,10.67,22000.0,10.68,10.68,10.67,10.67,22000.0
2011-05-02 15:40:00,10.68,10.68,10.63,10.64,339500.0,10.68,10.68,10.63,10.64,339500.0
2011-05-02 15:45:00,10.65,10.7,10.64,10.7,194500.0,10.65,10.7,10.64,10.7,194500.0
2011-05-02 15:50:00,10.7,10.72,10.69,10.7,100300.0,10.7,10.72,10.69,10.7,100300.0
2011-05-02 15:55:00,10.69,10.7,10.66,10.66,128900.0,10.69,10.7,10.66,10.66,128900.0
2011-05-03 09:30:00,10.37,10.62,10.37,10.62,53600.0,10.37,10.62,10.37,10.62,53600.0
2011-05-03 09:35:00,10.61,10.67,10.59,10.66,39300.0,10.61,10.67,10.59,10.66,39300.0
2011-05-03 09:40:00,10.66,10.68,10.6,10.61,31700.0,10.66,10.68,10.6,10.61,31700.0
2011-05-03 09:45:00,10.61,10.61,10.58,10.6,28100.0,10.61,10.61,10.58,10.6,28100.0
2011-05-03 09:50:00,10.59,10.63,10.59,10.63,20400.0,10.59,10.63,10.59,10.63,20400.0
2011-05-03 09:55:00,10.63,10.65,10.62,10.64,17900.0,10.63,10.65,10.62,10.64,17900.0
2011-05-03 10:00:00,10.64,10.65,10.62,10.63,22200.0,10.64,10.65,10.62,10.63,22200.0
2011-05-03 10:05:00,10.62,10.65,10.62,10.64,31400.0,10.62,10.65,10.62,10.64,31400.0
2011-05-03 10:10:00,10.63,10.63,10.6,10.61,13300.0,10.63,10.63,10.6,10.61,13300.0
2011-05-03 10:15:00,10.61,10.63,10.58,10.59,53300.0,10.61,10.63,10.58,10.59,53300.0
2011-05-03 10:20:00,10.59,10.6,10.55,10.56,40300.0,10.59,10.6,10.55,10.56,40300.0
2011-05-03 10:25:00,10.55,10.55,10.49,10.52,135700.0,10.55,10.55,10.49,10.52,135700.0
2011-05-03 10:30:00,10.53,10.53,10.49,10.5,41400.0,10.53,10.53,10.49,10.5,41400.0
2011-05-03 10:35:00,10.5,10.5,10.47,10.49,46600.0,10.5,10.5,10.47,10.49,46600.0
2011-05-03 10:40:00,10.48,10.49,10.45,10.47,30800.0,10.48,10.49,10.45,10.47,30800.0
2011-05-03 10:45:00,10.46,10.46,10.45,10.46,9600.0,10.46,10.46,10.45,10.46,9600.0
2011-05-03 10:50:00,10.46,10.49,10.45,10.49,59200.0,10.46,10.49,10.45,10.49,59200.0
2011-05-03 10:55:00,10.49,10.49,10.45,10.48,127800.0,10.49,10.49,10.45,10.48,127800.0
2011-05-03 11:00:00,10.48,10.49,10.48,10.48,9700.0,10.48,10.49,10.48,10.48,9700.0
2011-05-03 11:05:00,10.49,10.49,10.46,10.47,22300.0,10.49,10.49,10.46,10.47,22300.0
2011-05-03 11:10:00,10.46,10.47,10.46,10.47,20500.0,10.46,10.47,10.46,10.47,20500.0
2011-05-03 11:15:00,10.47,10.51,10.46,10.49,50300.0,10.47,10.51,10.46,10.49,50300.0
2011-05-03 11:20:00,10.5,10.53,10.49,10.51,49600.0,10.5,10.53,10.49,10.51,49600.0
2011-05-03 11:25:00,10.51,10.51,10.46,10.48,65000.0,10.51,10.51,10.46,10.48,65000.0
2011-05-03 11:30:00,10.47,10.48,10.47,10.47,17800.0,10.47,10.48,10.47,10.47,17800.0
2011-05-03 11:35:00,10.48,10.49,10.47,10.49,22500.0,10.48,10.49,10.47,10.49,22500.0
2011-05-03 11:40:00,10.49,10.53,10.48,10.53,45100.0,10.49,10.53,10.48,10.53,45100.0
2011-05-03 11:45:00,10.53,10.53,10.51,10.51,18600.0,10.53,10.53,10.51,10.51,18600.0
2011-05-03 11:50:00,10.51,10.52,10.51,10.51,3200.0,10.51,10.52,10.51,10.51,3200.0
2011-05-03 11:55:00,10.51,10.52,10.51,10.52,4800.0,10.51,10.52,10.51,10.52,4800.0
2011-05-03 12:00:00,10.51,10.52,10.51,10.51,6200.0,10.51,10.52,10.51,10.51,6200.0
2011-05-03 12:05:00,10.52,10.52,10.5,10.51,23600.0,10.52,10.52,10.5,10.51,23600.0
2011-05-03 12:10:00,10.51,10.53,10.5,10.5,95000.0,10.51,10.53,10.5,10.5,95000.0
2011-05-03 12:15:00,10.51,10.51,10.5,10.5,3900.0,10.51,10.51,10.5,10.5,3900.0
2011-05-03 12:20:00,10.5,10.51,10.48,10.48,30400.0,10.5,10.51,10.48,10.48,30400.0
2011-05-03 12:25:00,10.48,10.49,10.47,10.48,6800.0,10.48,10.49,10.47,10.48,6800.0
2011-05-03 12:30:00,10.47,10.49,10.47,10.49,16600.0,10.47,10.49,10.47,10.49,16600.0
2011-05-03 12:35:00,10.48,10.49,10.46,10.46,36600.0,10.48,10.49,10.46,10.46,36600.0
2011-05-03 12:40:00,10.46,10.47,10.43,10.44,16600.0,10.46,10.47,10.43,10.44,16600.0
2011-05-03 12:45:00,10.44,10.45,10.41,10.42,91500.0,10.44,10.45,10.41,10.42,91500.0
2011-05-03 12:50:00,10.43,10.43,10.4,10.4,18400.0,10.43,10.43,10.4,10.4,18400.0
2011-05-03 12:55:00,10.4,10.41,10.4,10.4,10400.0,10.4,10.41,10.4,10.4,10400.0
2011-05-03 13:00:00,10.4,10.41,10.39,10.41,18000.0,10.4,10.41,10.39,10.41,18000.0
2011-05-03 13:05:00,10.41,10.41,10.38,10.38,21400.0,10.41,10.41,10.38,10.38,21400.0
2011-05-03 13:10:00,10.38,10.4,10.37,10.38,52100.0,10.38,10.4,10.37,10.38,52100.0
2011-05-03 13:15:00,10.38,10.39,10.37,10.37,10500.0,10.38,10.39,10.37,10.37,10500.0
2011-05-03 13:20:00,10.38,10.38,10.35,10.36,18700.0,10.38,10.38,10.35,10.36,18700.0
2011-05-03 13:25:00,10.36,10.36,10.31,10.31,76900.0,10.36,10.36,10.31,10.31,76900.0
2011-05-03 13:30:00,10.31,10.32,10.29,10.32,34600.0,10.31,10.32,10.29,10.32,34600.0
2011-05-03 13:35:00,10.31,10.32,10.3,10.3,22300.0,10.31,10.32,10.3,10.3,22300.0
2011-05-03 13:40:00,10.3,10.31,10.28,10.29,40300.0,10.3,10.31,10.28,10.29,40300.0
2011-05-03 13:45:00,10.3,10.3,10.28,10.3,10300.0,10.3,10.3,10.28,10.3,10300.0
2011-05-03 13:50:00,10.3,10.33,10.29,10.32,24700.0,10.3,10.33,10.29,10.32,24700.0
2011-05-03 13:55:00,10.33,10.38,10.33,10.38,58100.0,10.33,10.38,10.33,10.38,58100.0
2011-05-03 14:00:00,10.38,10.4,10.37,10.39,28800.0,10.38,10.4,10.37,10.39,28800.0
2011-05-03 14:05:00,10.39,10.39,10.36,10.36,23400.0,10.39,10.39,10.36,10.36,23400.0
2011-05-03 14:10:00,10.37,10.37,10.32,10.33,65400.0,10.37,10.37,10.32,10.33,65400.0
2011-05-03 14:15:00,10.34,10.36,10.33,10.33,108200.0,10.34,10.36,10.33,10.33,108200.0
2011-05-03 14:20:00,10.34,10.37,10.3,10.35,77300.0,10.34,10.37,10.3,10.35,77300.0
2011-05-03 14:25:00,10.34,10.36,10.34,10.35,40400.0,10.34,10.36,10.34,10.35,40400.0
2011-05-03 14:30:00,10.35,10.37,10.35,10.36,46300.0,10.35,10.37,10.35,10.36,46300.0
2011-05-03 14:35:00,10.36,10.42,10.36,10.41,154300.0,10.36,10.42,10.36,10.41,154300.0
2011-05-03 14:40:00,10.41,10.44,10.4,10.43,35100.0,10.41,10.44,10.4,10.43,35100.0
2011-05-03 14:45:00,10.43,10.43,10.4,10.4,18500.0,10.43,10.43,10.4,10.4,18500.0
2011-05-03 14:50:00,10.4,10.41,10.38,10.38,19300.0,10.4,10.41,10.38,10.38,19300.0
2011-05-03 14:55:00,10.38,10.38,10.36,10.38,22800.0,10.38,10.38,10.36,10.38,22800.0
2011-05-03 15:00:00,10.37,10.42,10.37,10.42,48900.0,10.37,10.42,10.37,10.42,48900.0
2011-05-03 15:05:00,10.42,10.43,10.41,10.43,38600.0,10.42,10.43,10.41,10.43,38600.0
2011-05-03 15:10:00,10.42,10.43,10.42,10.43,29100.0,10.42,10.43,10.42,10.43,29100.0
2011-05-03 15:15:00,10.43,10.45,10.42,10.44,25100.0,10.43,10.45,10.42,10.44,25100.0
2011-05-03 15:20:00,10.44,10.45,10.41,10.41,37600.0,10.44,10.45,10.41,10.41,37600.0
2011-05-03 15:25:00,10.41,10.42,10.39,10.39,45000.0,10.41,10.42,10.39,10.39,45000.0
2011-05-03 15:30:00,10.39,10.4,10.38,10.38,29500.0,10.39,10.4,10.38,10.38,29500.0
2011-05-03 15:35:00,10.38,10.38,10.37,10.38,27500.0,10.38,10.38,10.37,10.38,27500.0
2011-05-03 15:40:00,10.38,10.4,10.37,10.4,41900.0,10.38,10.4,10.37,10.4,41900.0
2011-05-03 15:45:00,10.4,10.4,10.39,10.4,21900.0,10.4,10.4,10.39,10.4,21900.0
2011-05-03 15:50:00,10.39,10.4,10.38,10.39,62500.0,10.39,10.4,10.38,10.39,62500.0
2011-05-03 15:55:00,10.38,10.41,10.38,10.38,152000.0,10.38,10.41,10.38,10.38,152000.0
2011-05-04 09:30:00,10.42,10.49,10.34,10.35,23700.0,10.42,10.49,10.34,10.35,23700.0
2011-05-04 09:35:00,10.36,10.38,10.35,10.38,24200.0,10.36,10.38,10.35,10.38,24200.0
2011-05-04 09:40:00,10.37,10.38,10.34,10.34,22100.0,10.37,10.38,10.34,10.34,22100.0
2011-05-04 09:45:00,10.34,10.41,10.34,10.4,36600.0,10.34,10.41,10.34,10.4,36600.0
2011-05-04 09:50:00,10.4,10.44,10.4,10.44,47700.0,10.4,10.44,10.4,10.44,47700.0
2011-05-04 09:55:00,10.44,10.48,10.39,10.41,71300.0,10.44,10.48,10.39,10.41,71300.0
2011-05-04 10:00:00,10.4,10.41,10.37,10.37,47600.0,10.4,10.41,10.37,10.37,47600.0
2011-05-04 10:05:00,10.37,10.38,10.32,10.33,51700.0,10.37,10.38,10.32,10.33,51700.0
2011-05-04 10:10:00,10.33,10.36,10.33,10.36,12600.0,10.33,10.36,10.33,10.36,12600.0
2011-05-04 10:15:00,10.36,10.37,10.34,10.37,31700.0,10.36,10.37,10.34,10.37,31700.0
2011-05-04 10:20:00,10.37,10.39,10.35,10.35,41600.0,10.37,10.39,10.35,10.35,41600.0
2011-05-04 10:25:00,10.34,10.36,10.34,10.34,32800.0,10.34,10.36,10.34,10.34,32800.0
2011-05-04 10:30:00,10.33,10.35,10.33,10.35,34300.0,10.33,10.35,10.33,10.35,34300.0
2011-05-04 10:35:00,10.35,10.36,10.32,10.35,40400.0,10.35,10.36,10.32,10.35,40400.0
2011-05-04 10:40:00,10.35,10.35,10.29,10.3,44900.0,10.35,10.35,10.29,10.3,44900.0
2011-05-04 10:45:00,10.3,10.31,10.27,10.28,37200.0,10.3,10.31,10.27,10.28,37200.0
2011-05-04 10:50:00,10.28,10.31,10.27,10.31,30400.0,10.28,10.31,10.27,10.31,30400.0
2011-05-04 10:55:00,10.31,10.33,10.3,10.32,19800.0,10.31,10.33,10.3,10.32,19800.0
2011-05-04 11:00:00,10.31,10.33,10.3,10.32,27500.0,10.31,10.33,10.3,10.32,27500.0
2011-05-04 11:05:00,10.32,10.32,10.27,10.28,34800.0,10.32,10.32,10.27,10.28,34800.0
2011-05-04 11:10:00,10.28,10.28,10.23,10.23,69700.0,10.28,10.28,10.23,10.23,69700.0
2011-05-04 11:15:00,10.23,10.23,10.18,10.2,43500.0,10.23,10.23,10.18,10.2,43500.0
2011-05-04 11:20:00,10.2,10.25,10.2,10.24,73600.0,10.2,10.25,10.2,10.24,73600.0
2011-05-04 11:25:00,10.25,10.25,10.24,10.24,6400.0,10.25,10.25,10.24,10.24,6400.0
2011-05-04 11:30:00,10.24,10.25,10.22,10.24,24100.0,10.24,10.25,10.22,10.24,24100.0
2011-05-04 11:35:00,10.24,10.24,10.2,10.21,17600.0,10.24,10.24,10.2,10.21,17600.0
2011-05-04 11:40:00,10.22,10.22,10.17,10.17,64400.0,10.22,10.22,10.17,10.17,64400.0
2011-05-04 11:45:00,10.16,10.16,10.13,10.13,37500.0,10.16,10.16,10.13,10.13,37500.0
2011-05-04 11:50:00,10.13,10.15,10.13,10.14,20100.0,10.13,10.15,10.13,10.14,20100.0
2011-05-04 11:55:00,10.13,10.15,10.1,10.15,129600.0,10.13,10.15,10.1,10.15,129600.0
2011-05-04 12:00:00,10.15,10.15,10.13,10.15,59800.0,10.15,10.15,10.13,10.15,59800.0
2011-05-04 12:05:00,10.15,10.15,10.14,10.15,20800.0,10.15,10.15,10.14,10.15,20800.0
2011-05-04 12:10:00,10.14,10.15,10.12,10.13,29300.0,10.14,10.15,10.12,10.13,29300.0
2011-05-04 12:15:00,10.13,10.14,10.12,10.13,20900.0,10.13,10.14,10.12,10.13,20900.0
2011-05-04 12:20:00,10.12,10.13,10.1,10.1,30200.0,10.12,10.13,10.1,10.1,30200.0
2011-05-04 12:25:00,10.1,10.12,10.1,10.1,11400.0,10.1,10.12,10.1,10.1,11400.0
2011-05-04 12:30:00,10.11,10.16,10.11,10.15,97700.0,10.11,10.16,10.11,10.15,97700.0
2011-05-04 12:35:00,10.16,10.16,10.15,10.15,7900.0,10.16,10.16,10.15,10.15,7900.0
2011-05-04 12:40:00,10.15,10.16,10.11,10.12,45500.0,10.15,10.16,10.11,10.12,45500.0
2011-05-04 12:45:00,10.11,10.13,10.11,10.12,52300.0,10.11,10.13,10.11,10.12,52300.0
2011-05-04 12:50:00,10.12,10.12,10.11,10.12,11600.0,10.12,10.12,10.11,10.12,11600.0
2011-05-04 12:55:00,10.12,10.12,10.11,10.12,27600.0,10.12,10.12,10.11,10.12,27600.0
2011-05-04 13:00:00,10.12,10.13,10.12,10.13,38200.0,10.12,10.13,10.12,10.13,38200.0
2011-05-04 13:05:00,10.13,10.13,10.11,10.12,18900.0,10.13,10.13,10.11,10.12,18900.0
2011-05-04 13:10:00,10.11,10.12,10.11,10.12,10400.0,10.11,10.12,10.11,10.12,10400.0
2011-05-04 13:15:00,10.12,10.12,10.11,10.11,5300.0,10.12,10.12,10.11,10.11,5300.0
2011-05-04 13:20:00,10.12,10.12,10.11,10.12,67100.0,10.12,10.12,10.11,10.12,67100.0
2011-05-04 13:25:00,10.11,10.12,10.11,10.12,5900.0,10.11,10.12,10.11,10.12,5900.0
2011-05-04 13:30:00,10.12,10.12,10.11,10.12,11700.0,10.12,10.12,10.11,10.12,11700.0
2011-05-04 13:35:00,10.11,10.15,10.11,10.15,78600.0,10.11,10.15,10.11,10.15,78600.0
2011-05-04 13:40:00,10.14,10.15,10.14,10.14,4000.0,10.14,10.15,10.14,10.14,4000.0
2011-05-04 13:45:00,10.15,10.15,10.14,10.15,12100.0,10.15,10.15,10.14,10.15,12100.0
2011-05-04 13:50:00,10.15,10.15,10.14,10.15,10700.0,10.15,10.15,10.14,10.15,10700.0
2011-05-04 13:55:00,10.15,10.18,10.14,10.17,66800.0,10.15,10.18,10.14,10.17,66800.0
2011-05-04 14:00:00,10.16,10.19,10.15,10.19,75000.0,10.16,10.19,10.15,10.19,75000.0
2011-05-04 14:05:00,10.19,10.21,10.19,10.21,27600.0,10.19,10.21,10.19,10.21,27600.0
2011-05-04 14:10:00,10.2,10.21,10.18,10.18,43000.0,10.2,10.21,10.18,10.18,43000.0
2011-05-04 14:15:00,10.19,10.23,10.18,10.23,29200.0,10.19,10.23,10.18,10.23,29200.0
2011-05-04 14:20:00,10.23,10.25,10.23,10.25,13300.0,10.23,10.25,10.23,10.25,13300.0
2011-05-04 14:25:00,10.25,10.26,10.24,10.24,50000.0,10.25,10.26,10.24,10.24,50000.0
2011-05-04 14:30:00,10.24,10.25,10.24,10.24,43400.0,10.24,10.25,10.24,10.24,43400.0
2011-05-04 14:35:00,10.24,10.26,10.24,10.26,19300.0,10.24,10.26,10.24,10.26,19300.0
2011-05-04 14:40:00,10.27,10.31,10.27,10.29,36800.0,10.27,10.31,10.27,10.29,36800.0
2011-05-04 14:45:00,10.3,10.3,10.26,10.26,31900.0,10.3,10.3,10.26,10.26,31900.0
2011-05-04 14:50:00,10.27,10.27,10.25,10.25,24500.0,10.27,10.27,10.25,10.25,24500.0
2011-05-04 14:55:00,10.25,10.26,10.22,10.22,56400.0,10.25,10.26,10.22,10.22,56400.0
2011-05-04 15:00:00,10.22,10.23,10.21,10.22,44200.0,10.22,10.23,10.21,10.22,44200.0
2011-05-04 15:05:00,10.21,10.22,10.21,10.21,42700.0,10.21,10.22,10.21,10.21,42700.0
2011-05-04 15:10:00,10.21,10.23,10.2,10.23,26600.0,10.21,10.23,10.2,10.23,26600.0
2011-05-04 15:15:00,10.22,10.25,10.22,10.25,43400.0,10.22,10.25,10.22,10.25,43400.0
2011-05-04 15:20:00,10.25,10.26,10.24,10.26,32600.0,10.25,10.26,10.24,10.26,32600.0
2011-05-04 15:25:00,10.26,10.3,10.25,10.29,36900.0,10.26,10.3,10.25,10.29,36900.0
2011-05-04 15:30:00,10.29,10.29,10.25,10.26,70200.0,10.29,10.29,10.25,10.26,70200.0
2011-05-04 15:35:00,10.25,10.28,10.24,10.26,51100.0,10.25,10.28,10.24,10.26,51100.0
2011-05-04 15:40:00,10.27,10.29,10.26,10.27,107800.0,10.27,10.29,10.26,10.27,107800.0
2011-05-04 15:45:00,10.28,10.3,10.27,10.27,78000.0,10.28,10.3,10.27,10.27,78000.0
2011-05-04 15:50:00,10.27,10.28,10.22,10.22,118900.0,10.27,10.28,10.22,10.22,118900.0
2011-05-04 15:55:00,10.22,10.26,10.22,10.24,106100.0,10.22,10.26,10.22,10.24,106100.0
2011-05-05 09:30:00,10.16,10.26,10.13,10.14,46400.0,10.16,10.26,10.13,10.14,46400.0
2011-05-05 09:35:00,10.13,10.15,10.1,10.12,40500.0,10.13,10.15,10.1,10.12,40500.0
2011-05-05 09:40:00,10.13,10.18,10.13,10.17,11500.0,10.13,10.18,10.13,10.17,11500.0
2011-05-05 09:45:00,10.17,10.21,10.17,10.2,23000.0,10.17,10.21,10.17,10.2,23000.0
2011-05-05 09:50:00,10.2,10.21,10.18,10.18,26400.0,10.2,10.21,10.18,10.18,26400.0
2011-05-05 09:55:00,10.17,10.19,10.16,10.19,31400.0,10.17,10.19,10.16,10.19,31400.0
2011-05-05 10:00:00,10.19,10.25,10.18,10.24,60900.0,10.19,10.25,10.18,10.24,60900.0
2011-05-05 10:05:00,10.24,10.25,10.23,10.23,55400.0,10.24,10.25,10.23,10.23,55400.0
2011-05-05 10:10:00,10.24,10.24,10.18,10.18,38300.0,10.24,10.24,10.18,10.18,38300.0
2011-05-05 10:15:00,10.18,10.2,10.17,10.17,39500.0,10.18,10.2,10.17,10.17,39500.0
2011-05-05 10:20:00,10.17,10.21,10.16,10.18,80500.0,10.17,10.21,10.16,10.18,80500.0
2011-05-05 10:25:00,10.17,10.21,10.17,10.21,40600.0,10.17,10.21,10.17,10.21,40600.0
2011-05-05 10:30:00,10.2,10.22,10.19,10.22,15400.0,10.2,10.22,10.19,10.22,15400.0
2011-05-05 10:35:00,10.22,10.23,10.21,10.22,40800.0,10.22,10.23,10.21,10.22,40800.0
2011-05-05 10:40:00,10.22,10.24,10.21,10.24,30500.0,10.22,10.24,10.21,10.24,30500.0
2011-05-05 10:45:00,10.24,10.28,10.22,10.27,35400.0,10.24,10.28,10.22,10.27,35400.0
2011-05-05 10:50:00,10.27,10.27,10.23,10.23,23200.0,10.27,10.27,10.23,10.23,23200.0
2011-05-05 10:55:00,10.24,10.24,10.23,10.24,12000.0,10.24,10.24,10.23,10.24,12000.0
2011-05-05 11:00:00,10.23,10.24,10.23,10.23,3600.0,10.23,10.24,10.23,10.23,3600.0
2011-05-05 11:05:00,10.23,10.24,10.17,10.17,36800.0,10.23,10.24,10.17,10.17,36800.0
2011-05-05 11:10:00,10.17,10.18,10.14,10.15,23900.0,10.17,10.18,10.14,10.15,23900.0
2011-05-05 11:15:00,10.14,10.18,10.14,10.18,37200.0,10.14,10.18,10.14,10.18,37200.0
2011-05-05 11:20:00,10.17,10.19,10.17,10.19,4400.0,10.17,10.19,10.17,10.19,4400.0
2011-05-05 11:25:00,10.19,10.2,10.18,10.2,6400.0,10.19,10.2,10.18,10.2,6400.0
2011-05-05 11:30:00,10.2,10.23,10.19,10.21,41200.0,10.2,10.23,10.19,10.21,41200.0
2011-05-05 11:35:00,10.21,10.26,10.21,10.23,91100.0,10.21,10.26,10.21,10.23,91100.0
2011-05-05 11:40:00,10.23,10.24,10.22,10.23,13000.0,10.23,10.24,10.22,10.23,13000.0
2011-05-05 11:45:00,10.23,10.29,10.22,10.29,47700.0,10.23,10.29,10.22,10.29,47700.0
2011-05-05 11:50:00,10.3,10.3,10.27,10.27,39700.0,10.3,10.3,10.27,10.27,39700.0
2011-05-05 11:55:00,10.27,10.29,10.27,10.29,12100.0,10.27,10.29,10.27,10.29,12100.0
2011-05-05 12:00:00,10.29,10.3,10.29,10.29,23000.0,10.29,10.3,10.29,10.29,23000.0
2011-05-05 12:05:00,10.3,10.31,10.29,10.29,51400.0,10.3,10.31,10.29,10.29,51400.0
2011-05-05 12:10:00,10.29,10.29,10.28,10.28,7800.0,10.29,10.29,10.28,10.28,7800.0
2011-05-05 12:15:00,10.28,10.29,10.26,10.26,12100.0,10.28,10.29,10.26,10.26,12100.0
2011-05-05 12:20:00,10.26,10.27,10.26,10.27,3200.0,10.26,10.27,10.26,10.27,3200.0
2011-05-05 12:25:00,10.27,10.28,10.27,10.28,13800.0,10.27,10.28,10.27,10.28,13800.0
2011-05-05 12:30:00,10.28,10.28,10.23,10.24,22900.0,10.28,10.28,10.23,10.24,22900.0
2011-05-05 12:35:00,10.23,10.25,10.23,10.24,10400.0,10.23,10.25,10.23,10.24,10400.0
2011-05-05 12:40:00,10.24,10.25,10.24,10.25,7400.0,10.24,10.25,10.24,10.25,7400.0
2011-05-05 12:45:00,10.24,10.25,10.23,10.23,4600.0,10.24,10.25,10.23,10.23,4600.0
2011-05-05 12:50:00,10.24,10.24,10.23,10.24,2600.0,10.24,10.24,10.23,10.24,2600.0
2011-05-05 12:55:00,10.23,10.24,10.21,10.21,27400.0,10.23,10.24,10.21,10.21,27400.0
2011-05-05 13:00:00,10.21,10.22,10.21,10.21,1900.0,10.21,10.22,10.21,10.21,1900.0
2011-05-05 13:05:00,10.21,10.21,10.18,10.19,32200.0,10.21,10.21,10.18,10.19,32200.0
2011-05-05 13:10:00,10.19,10.2,10.18,10.2,18900.0,10.19,10.2,10.18,10.2,18900.0
2011-05-05 13:15:00,10.21,10.22,10.21,10.22,7400.0,10.21,10.22,10.21,10.22,7400.0
2011-05-05 13:20:00,10.22,10.22,10.21,10.22,1500.0,10.22,10.22,10.21,10.22,1500.0
2011-05-05 13:25:00,10.21,10.22,10.2,10.21,14600.0,10.21,10.22,10.2,10.21,14600.0
2011-05-05 13:30:00,10.2,10.21,10.19,10.19,16600.0,10.2,10.21,10.19,10.19,16600.0
2011-05-05 13:35:00,10.19,10.2,10.19,10.2,10400.0,10.19,10.2,10.19,10.2,10400.0
2011-05-05 13:40:00,10.2,10.22,10.19,10.22,20500.0,10.2,10.22,10.19,10.22,20500.0
2011-05-05 13:45:00,10.22,10.22,10.21,10.22,22700.0,10.22,10.22,10.21,10.22,22700.0
2011-05-05 13:50:00,10.22,10.24,10.22,10.24,42900.0,10.22,10.24,10.22,10.24,42900.0
2011-05-05 13:55:00,10.24,10.27,10.24,10.27,21800.0,10.24,10.27,10.24,10.27,21800.0
2011-05-05 14:00:00,10.27,10.27,10.26,10.27,11400.0,10.27,10.27,10.26,10.27,11400.0
2011-05-05 14:05:00,10.27,10.27,10.26,10.27,6900.0,10.27,10.27,10.26,10.27,6900.0
2011-05-05 14:10:00,10.27,10.27,10.25,10.26,30100.0,10.27,10.27,10.25,10.26,30100.0
2011-05-05 14:15:00,10.25,10.26,10.25,10.26,6300.0,10.25,10.26,10.25,10.26,6300.0
2011-05-05 14:20:00,10.25,10.29,10.25,10.29,25900.0,10.25,10.29,10.25,10.29,25900.0
2011-05-05 14:25:00,10.29,10.29,10.27,10.28,19900.0,10.29,10.29,10.27,10.28,19900.0
2011-05-05 14:30:00,10.28,10.28,10.27,10.28,3600.0,10.28,10.28,10.27,10.28,3600.0
2011-05-05 14:35:00,10.28,10.3,10.28,10.3,15800.0,10.28,10.3,10.28,10.3,15800.0
2011-05-05 14:40:00,10.3,10.3,10.28,10.28,9300.0,10.3,10.3,10.28,10.28,9300.0
2011-05-05 14:45:00,10.28,10.28,10.25,10.25,30600.0,10.28,10.28,10.25,10.25,30600.0
2011-05-05 14:50:00,10.25,10.25,10.2,10.21,38900.0,10.25,10.25,10.2,10.21,38900.0
2011-05-05 14:55:00,10.21,10.21,10.19,10.19,49100.0,10.21,10.21,10.19,10.19,49100.0
2011-05-05 15:00:00,10.19,10.19,10.16,10.16,42100.0,10.19,10.19,10.16,10.16,42100.0
2011-05-05 15:05:00,10.16,10.17,10.13,10.13,59400.0,10.16,10.17,10.13,10.13,59400.0
2011-05-05 15:10:00,10.12,10.12,10.08,10.11,48900.0,10.12,10.12,10.08,10.11,48900.0
2011-05-05 15:15:00,10.11,10.11,10.08,10.08,39300.0,10.11,10.11,10.08,10.08,39300.0
2011-05-05 15:20:00,10.09,10.09,10.04,10.07,52300.0,10.09,10.09,10.04,10.07,52300.0
2011-05-05 15:25:00,10.07,10.09,10.07,10.07,37100.0,10.07,10.09,10.07,10.07,37100.0
2011-05-05 15:30:00,10.07,10.09,10.05,10.05,135800.0,10.07,10.09,10.05,10.05,135800.0
2011-05-05 15:35:00,10.05,10.09,10.05,10.07,121000.0,10.05,10.09,10.05,10.07,121000.0
2011-05-05 15:40:00,10.07,10.09,10.06,10.09,59400.0,10.07,10.09,10.06,10.09,59400.0
2011-05-05 15:45:00,10.1,10.1,10.06,10.07,79000.0,10.1,10.1,10.06,10.07,79000.0
2011-05-05 15:50:00,10.08,10.08,10.06,10.07,105000.0,10.08,10.08,10.06,10.07,105000.0
2011-05-05 15:55:00,10.07,10.09,10.06,10.08,177000.0,10.07,10.09,10.06,10.08,177000.0
2011-05-06 09:30:00,10.21,10.3,10.11,10.3,23600.0,10.21,10.3,10.11,10.3,23600.0
2011-05-06 09:35:00,10.29,10.37,10.28,10.33,43400.0,10.29,10.37,10.28,10.33,43400.0
2011-05-06 09:40:00,10.33,10.33,10.29,10.3,107500.0,10.33,10.33,10.29,10.3,107500.0
2011-05-06 09:45:00,10.3,10.3,10.27,10.27,16400.0,10.3,10.3,10.27,10.27,16400.0
2011-05-06 09:50:00,10.27,10.3,10.26,10.3,19000.0,10.27,10.3,10.26,10.3,19000.0
2011-05-06 09:55:00,10.3,10.31,10.26,10.27,55800.0,10.3,10.31,10.26,10.27,55800.0
2011-05-06 10:00:00,10.28,10.29,10.26,10.27,41200.0,10.28,10.29,10.26,10.27,41200.0
2011-05-06 10:05:00,10.27,10.29,10.27,10.29,28400.0,10.27,10.29,10.27,10.29,28400.0
2011-05-06 10:10:00,10.29,10.36,10.29,10.35,47000.0,10.29,10.36,10.29,10.35,47000.0
2011-05-06 10:15:00,10.35,10.36,10.34,10.36,35200.0,10.35,10.36,10.34,10.36,35200.0
2011-05-06 10:20:00,10.34,10.36,10.34,10.36,45300.0,10.34,10.36,10.34,10.36,45300.0
2011-05-06 10:25:00,10.36,10.38,10.36,10.38,21000.0,10.36,10.38,10.36,10.38,21000.0
2011-05-06 10:30:00,10.38,10.38,10.36,10.37,12400.0,10.38,10.38,10.36,10.37,12400.0
2011-05-06 10:35:00,10.36,10.41,10.36,10.4,103700.0,10.36,10.41,10.36,10.4,103700.0
2011-05-06 10:40:00,10.39,10.43,10.39,10.43,55600.0,10.39,10.43,10.39,10.43,55600.0
2011-05-06 10:45:00,10.43,10.44,10.41,10.41,56400.0,10.43,10.44,10.41,10.41,56400.0
2011-05-06 10:50:00,10.4,10.41,10.39,10.39,8900.0,10.4,10.41,10.39,10.39,8900.0
2011-05-06 10:55:00,10.4,10.42,10.39,10.42,14200.0,10.4,10.42,10.39,10.42,14200.0
2011-05-06 11:00:00,10.42,10.45,10.42,10.45,31800.0,10.42,10.45,10.42,10.45,31800.0
2011-05-06 11:05:00,10.45,10.48,10.45,10.46,82700.0,10.45,10.48,10.45,10.46,82700.0
2011-05-06 11:10:00,10.46,10.47,10.45,10.47,85400.0,10.46,10.47,10.45,10.47,85400.0
2011-05-06 11:15:00,10.47,10.56,10.46,10.53,108000.0,10.47,10.56,10.46,10.53,108000.0
2011-05-06 11:20:00,10.54,10.54,10.5,10.53,108300.0,10.54,10.54,10.5,10.53,108300.0
2011-05-06 11:25:00,10.53,10.53,10.51,10.51,50500.0,10.53,10.53,10.51,10.51,50500.0
2011-05-06 11:30:00,10.51,10.52,10.5,10.5,50900.0,10.51,10.52,10.5,10.5,50900.0
2011-05-06 11:35:00,10.5,10.5,10.49,10.5,3900.0,10.5,10.5,10.49,10.5,3900.0
2011-05-06 11:40:00,10.5,10.51,10.49,10.5,38600.0,10.5,10.51,10.49,10.5,38600.0
2011-05-06 11:45:00,10.5,10.51,10.49,10.5,73400.0,10.5,10.51,10.49,10.5,73400.0
2011-05-06 11:50:00,10.5,10.5,10.47,10.47,17500.0,10.5,10.5,10.47,10.47,17500.0
2011-05-06 11:55:00,10.48,10.49,10.46,10.48,20000.0,10.48,10.49,10.46,10.48,20000.0
2011-05-06 12:00:00,10.49,10.49,10.44,10.47,94700.0,10.49,10.49,10.44,10.47,94700.0
2011-05-06 12:05:00,10.47,10.47,10.45,10.45,16500.0,10.47,10.47,10.45,10.45,16500.0
2011-05-06 12:10:00,10.45,10.46,10.42,10.43,28300.0,10.45,10.46,10.42,10.43,28300.0
2011-05-06 12:15:00,10.43,10.43,10.38,10.39,131600.0,10.43,10.43,10.38,10.39,131600.0
2011-05-06 12:20:00,10.39,10.41,10.39,10.4,72300.0,10.39,10.41,10.39,10.4,72300.0
2011-05-06 12:25:00,10.4,10.42,10.4,10.4,75000.0,10.4,10.42,10.4,10.4,75000.0
2011-05-06 12:30:00,10.4,10.44,10.4,10.43,57800.0,10.4,10.44,10.4,10.43,57800.0
2011-05-06 12:35:00,10.42,10.42,10.4,10.4,18000.0,10.42,10.42,10.4,10.4,18000.0
2011-05-06 12:40:00,10.39,10.39,10.33,10.34,81700.0,10.39,10.39,10.33,10.34,81700.0
2011-05-06 12:45:00,10.33,10.36,10.33,10.35,26200.0,10.33,10.36,10.33,10.35,26200.0
2011-05-06 12:50:00,10.35,10.38,10.35,10.38,19000.0,10.35,10.38,10.35,10.38,19000.0
2011-05-06 12:55:00,10.37,10.38,10.36,10.38,17400.0,10.37,10.38,10.36,10.38,17400.0
2011-05-06 13:00:00,10.38,10.39,10.37,10.38,34900.0,10.38,10.39,10.37,10.38,34900.0
2011-05-06 13:05:00,10.38,10.38,10.36,10.37,30900.0,10.38,10.38,10.36,10.37,30900.0
2011-05-06 13:10:00,10.38,10.38,10.35,10.37,39800.0,10.38,10.38,10.35,10.37,39800.0
2011-05-06 13:15:00,10.38,10.38,10.35,10.36,32700.0,10.38,10.38,10.35,10.36,32700.0
2011-05-06 13:20:00,10.35,10.36,10.33,10.35,88600.0,10.35,10.36,10.33,10.35,88600.0
2011-05-06 13:25:00,10.36,10.38,10.34,10.38,62000.0,10.36,10.38,10.34,10.38,62000.0
2011-05-06 13:30:00,10.37,10.39,10.37,10.38,18100.0,10.37,10.39,10.37,10.38,18100.0
2011-05-06 13:35:00,10.39,10.39,10.38,10.39,6500.0,10.39,10.39,10.38,10.39,6500.0
2011-05-06 13:40:00,10.38,10.39,10.37,10.37,18000.0,10.38,10.39,10.37,10.37,18000.0
2011-05-06 13:45:00,10.37,10.41,10.37,10.4,28800.0,10.37,10.41,10.37,10.4,28800.0
2011-05-06 13:50:00,10.41,10.41,10.4,10.41,4600.0,10.41,10.41,10.4,10.41,4600.0
2011-05-06 13:55:00,10.4,10.41,10.4,10.41,2800.0,10.4,10.41,10.4,10.41,2800.0
2011-05-06 14:00:00,10.41,10.41,10.4,10.41,5300.0,10.41,10.41,10.4,10.41,5300.0
2011-05-06 14:05:00,10.41,10.41,10.4,10.41,19500.0,10.41,10.41,10.4,10.41,19500.0
2011-05-06 14:10:00,10.41,10.45,10.41,10.42,48400.0,10.41,10.45,10.41,10.42,48400.0
2011-05-06 14:15:00,10.43,10.43,10.4,10.4,15100.0,10.43,10.43,10.4,10.4,15100.0
2011-05-06 14:20:00,10.4,10.41,10.39,10.4,64900.0,10.4,10.41,10.39,10.4,64900.0
2011-05-06 14:25:00,10.39,10.39,10.35,10.35,10500.0,10.39,10.39,10.35,10.35,10500.0
2011-05-06 14:30:00,10.35,10.36,10.32,10.32,62700.0,10.35,10.36,10.32,10.32,62700.0
2011-05-06 14:35:00,10.32,10.32,10.3,10.3,56800.0,10.32,10.32,10.3,10.3,56800.0
2011-05-06 14:40:00,10.3,10.32,10.3,10.31,16200.0,10.3,10.32,10.3,10.31,16200.0
2011-05-06 14:45:00,10.31,10.32,10.27,10.28,31200.0,10.31,10.32,10.27,10.28,31200.0
2011-05-06 14:50:00,10.28,10.32,10.27,10.3,26400.0,10.28,10.32,10.27,10.3,26400.0
2011-05-06 14:55:00,10.3,10.32,10.3,10.3,14100.0,10.3,10.32,10.3,10.3,14100.0
2011-05-06 15:00:00,10.3,10.32,10.28,10.32,186000.0,10.3,10.32,10.28,10.32,186000.0
2011-05-06 15:05:00,10.31,10.33,10.31,10.33,32500.0,10.31,10.33,10.31,10.33,32500.0
2011-05-06 15:10:00,10.33,10.35,10.32,10.33,46400.0,10.33,10.35,10.32,10.33,46400.0
2011-05-06 15:15:00,10.33,10.35,10.31,10.34,104100.0,10.33,10.35,10.31,10.34,104100.0
2011-05-06 15:20:00,10.35,10.35,10.34,10.35,12500.0,10.35,10.35,10.34,10.35,12500.0
2011-05-06 15:25:00,10.35,10.35,10.34,10.35,31900.0,10.35,10.35,10.34,10.35,31900.0
2011-05-06 15:30:00,10.35,10.36,10.35,10.36,10400.0,10.35,10.36,10.35,10.36,10400.0
2011-05-06 15:35:00,10.36,10.4,10.35,10.4,65600.0,10.36,10.4,10.35,10.4,65600.0
2011-05-06 15:40:00,10.4,10.41,10.39,10.4,47000.0,10.4,10.41,10.39,10.4,47000.0
2011-05-06 15:45:00,10.4,10.42,10.4,10.42,60500.0,10.4,10.42,10.4,10.42,60500.0
2011-05-06 15:50:00,10.41,10.42,10.37,10.37,68600.0,10.41,10.42,10.37,10.37,68600.0
2011-05-06 15:55:00,10.37,10.38,10.35,10.36,178000.0,10.37,10.38,10.35,10.36,178000.0
2011-05-09 09:30:00,10.36,10.41,10.31,10.35,28000.0,10.36,10.41,10.31,10.35,28000.0
2011-05-09 09:35:00,10.36,10.4,10.36,10.37,23900.0,10.36,10.4,10.36,10.37,23900.0
2011-05-09 09:40:00,10.37,10.37,10.34,10.36,23900.0,10.37,10.37,10.34,10.36,23900.0
2011-05-09 09:45:00,10.37,10.42,10.36,10.4,30900.0,10.37,10.42,10.36,10.4,30900.0
2011-05-09 09:50:00,10.41,10.41,10.39,10.4,32700.0,10.41,10.41,10.39,10.4,32700.0
2011-05-09 09:55:00,10.4,10.43,10.4,10.43,43600.0,10.4,10.43,10.4,10.43,43600.0
2011-05-09 10:00:00,10.43,10.45,10.41,10.44,23600.0,10.43,10.45,10.41,10.44,23600.0
2011-05-09 10:05:00,10.43,10.47,10.43,10.46,26800.0,10.43,10.47,10.43,10.46,26800.0
2011-05-09 10:10:00,10.45,10.5,10.45,10.49,19000.0,10.45,10.5,10.45,10.49,19000.0
2011-05-09 10:15:00,10.5,10.5,10.46,10.46,39900.0,10.5,10.5,10.46,10.46,39900.0
2011-05-09 10:20:00,10.47,10.47,10.42,10.45,62000.0,10.47,10.47,10.42,10.45,62000.0
2011-05-09 10:25:00,10.45,10.48,10.43,10.45,50200.0,10.45,10.48,10.43,10.45,50200.0
2011-05-09 10:30:00,10.44,10.47,10.43,10.47,32800.0,10.44,10.47,10.43,10.47,32800.0
2011-05-09 10:35:00,10.46,10.46,10.43,10.43,17100.0,10.46,10.46,10.43,10.43,17100.0
2011-05-09 10:40:00,10.43,10.46,10.43,10.46,36500.0,10.43,10.46,10.43,10.46,36500.0
2011-05-09 10:45:00,10.47,10.48,10.46,10.48,14900.0,10.47,10.48,10.46,10.48,14900.0
2011-05-09 10:50:00,10.48,10.54,10.47,10.53,28600.0,10.48,10.54,10.47,10.53,28600.0
2011-05-09 10:55:00,10.53,10.55,10.52,10.55,27300.0,10.53,10.55,10.52,10.55,27300.0
2011-05-09 11:00:00,10.55,10.56,10.54,10.56,18700.0,10.55,10.56,10.54,10.56,18700.0
2011-05-09 11:05:00,10.55,10.56,10.55,10.56,13600.0,10.55,10.56,10.55,10.56,13600.0
2011-05-09 11:10:00,10.56,10.57,10.54,10.56,78400.0,10.56,10.57,10.54,10.56,78400.0
2011-05-09 11:15:00,10.55,10.57,10.54,10.56,23000.0,10.55,10.57,10.54,10.56,23000.0
2011-05-09 11:20:00,10.56,10.56,10.54,10.54,19200.0,10.56,10.56,10.54,10.54,19200.0
2011-05-09 11:25:00,10.55,10.55,10.54,10.55,15900.0,10.55,10.55,10.54,10.55,15900.0
2011-05-09 11:30:00,10.55,10.58,10.55,10.56,28500.0,10.55,10.58,10.55,10.56,28500.0
2011-05-09 11:35:00,10.56,10.58,10.56,10.58,19800.0,10.56,10.58,10.56,10.58,19800.0
2011-05-09 11:40:00,10.58,10.58,10.56,10.58,31000.0,10.58,10.58,10.56,10.58,31000.0
2011-05-09 11:45:00,10.58,10.6,10.57,10.6,13100.0,10.58,10.6,10.57,10.6,13100.0
2011-05-09 11:50:00,10.59,10.62,10.59,10.62,87300.0,10.59,10.62,10.59,10.62,87300.0
2011-05-09 11:55:00,10.61,10.62,10.61,10.62,17500.0,10.61,10.62,10.61,10.62,17500.0
2011-05-09 12:00:00,10.62,10.65,10.61,10.64,61400.0,10.62,10.65,10.61,10.64,61400.0
2011-05-09 12:05:00,10.64,10.65,10.63,10.64,25900.0,10.64,10.65,10.63,10.64,25900.0
2011-05-09 12:10:00,10.64,10.64,10.63,10.63,6300.0,10.64,10.64,10.63,10.63,6300.0
2011-05-09 12:15:00,10.63,10.65,10.63,10.63,22600.0,10.63,10.65,10.63,10.63,22600.0
2011-05-09 12:20:00,10.63,10.65,10.63,10.64,14300.0,10.63,10.65,10.63,10.64,14300.0
2011-05-09 12:25:00,10.65,10.65,10.64,10.65,12200.0,10.65,10.65,10.64,10.65,12200.0
2011-05-09 12:30:00,10.64,10.65,10.63,10.64,17800.0,10.64,10.65,10.63,10.64,17800.0
2011-05-09 12:35:00,10.65,10.66,10.64,10.66,23200.0,10.65,10.66,10.64,10.66,23200.0
2011-05-09 12:40:00,10.66,10.67,10.65,10.65,40100.0,10.66,10.67,10.65,10.65,40100.0
2011-05-09 12:45:00,10.66,10.66,10.65,10.65,16700.0,10.66,10.66,10.65,10.65,16700.0
2011-05-09 12:50:00,10.66,10.66,10.62,10.62,25900.0,10.66,10.66,10.62,10.62,25900.0
2011-05-09 12:55:00,10.63,10.63,10.62,10.62,6100.0,10.63,10.63,10.62,10.62,6100.0
2011-05-09 13:00:00,10.62,10.65,10.62,10.65,26600.0,10.62,10.65,10.62,10.65,26600.0
2011-05-09 13:05:00,10.65,10.65,10.64,10.65,17400.0,10.65,10.65,10.64,10.65,17400.0
2011-05-09 13:10:00,10.65,10.65,10.64,10.65,13600.0,10.65,10.65,10.64,10.65,13600.0
2011-05-09 13:15:00,10.65,10.65,10.64,10.65,16600.0,10.65,10.65,10.64,10.65,16600.0
2011-05-09 13:20:00,10.64,10.65,10.62,10.62,35000.0,10.64,10.65,10.62,10.62,35000.0
2011-05-09 13:25:00,10.62,10.63,10.62,10.62,6200.0,10.62,10.63,10.62,10.62,6200.0
2011-05-09 13:30:00,10.63,10.63,10.62,10.63,9200.0,10.63,10.63,10.62,10.63,9200.0
2011-05-09 13:35:00,10.63,10.63,10.62,10.62,46900.0,10.63,10.63,10.62,10.62,46900.0
2011-05-09 13:40:00,10.62,10.63,10.62,10.63,6600.0,10.62,10.63,10.62,10.63,6600.0
2011-05-09 13:45:00,10.63,10.64,10.62,10.62,64800.0,10.63,10.64,10.62,10.62,64800.0
2011-05-09 13:50:00,10.63,10.63,10.62,10.62,7400.0,10.63,10.63,10.62,10.62,7400.0
2011-05-09 13:55:00,10.62,10.63,10.62,10.63,12300.0,10.62,10.63,10.62,10.63,12300.0
2011-05-09 14:00:00,10.62,10.63,10.62,10.62,22100.0,10.62,10.63,10.62,10.62,22100.0
2011-05-09 14:05:00,10.63,10.63,10.62,10.62,16000.0,10.63,10.63,10.62,10.62,16000.0
2011-05-09 14:10:00,10.63,10.65,10.62,10.64,36300.0,10.63,10.65,10.62,10.64,36300.0
2011-05-09 14:15:00,10.64,10.64,10.63,10.64,8300.0,10.64,10.64,10.63,10.64,8300.0
2011-05-09 14:20:00,10.64,10.65,10.63,10.65,33300.0,10.64,10.65,10.63,10.65,33300.0
2011-05-09 14:25:00,10.64,10.65,10.64,10.65,25400.0,10.64,10.65,10.64,10.65,25400.0
2011-05-09 14:30:00,10.64,10.65,10.64,10.65,40700.0,10.64,10.65,10.64,10.65,40700.0
2011-05-09 14:35:00,10.64,10.65,10.64,10.65,19000.0,10.64,10.65,10.64,10.65,19000.0
2011-05-09 14:40:00,10.65,10.68,10.65,10.68,51100.0,10.65,10.68,10.65,10.68,51100.0
2011-05-09 14:45:00,10.67,10.68,10.66,10.66,35200.0,10.67,10.68,10.66,10.66,35200.0
2011-05-09 14:50:00,10.66,10.67,10.66,10.66,27300.0,10.66,10.67,10.66,10.66,27300.0
2011-05-09 14:55:00,10.67,10.67,10.66,10.66,19100.0,10.67,10.67,10.66,10.66,19100.0
2011-05-09 15:00:00,10.67,10.67,10.66,10.67,25300.0,10.67,10.67,10.66,10.67,25300.0
2011-05-09 15:05:00,10.66,10.67,10.66,10.66,30700.0,10.66,10.67,10.66,10.66,30700.0
2011-05-09 15:10:00,10.66,10.68,10.66,10.67,62000.0,10.66,10.68,10.66,10.67,62000.0
2011-05-09 15:15:00,10.67,10.68,10.67,10.67,19300.0,10.67,10.68,10.67,10.67,19300.0
2011-05-09 15:20:00,10.68,10.68,10.67,10.68,31200.0,10.68,10.68,10.67,10.68,31200.0
2011-05-09 15:25:00,10.67,10.68,10.67,10.67,73700.0,10.67,10.68,10.67,10.67,73700.0
2011-05-09 15:30:00,10.67,10.68,10.64,10.64,72300.0,10.67,10.68,10.64,10.64,72300.0
2011-05-09 15:35:00,10.64,10.65,10.63,10.63,24600.0,10.64,10.65,10.63,10.63,24600.0
2011-05-09 15:40:00,10.64,10.64,10.61,10.62,198300.0,10.64,10.64,10.61,10.62,198300.0
2011-05-09 15:45:00,10.62,10.64,10.62,10.63,108000.0,10.62,10.64,10.62,10.63,108000.0
2011-05-09 15:50:00,10.63,10.65,10.61,10.61,229700.0,10.63,10.65,10.61,10.61,229700.0
2011-05-09 15:55:00,10.61,10.64,10.6,10.61,194800.0,10.61,10.64,10.6,10.61,194800.0
2011-05-10 09:30:00,10.63,10.7,10.63,10.7,24600.0,10.63,10.7,10.63,10.7,24600.0
2011-05-10 09:35:00,10.7,10.7,10.65,10.68,21700.0,10.7,10.7,10.65,10.68,21700.0
2011-05-10 09:40:00,10.68,10.69,10.65,10.67,27600.0,10.68,10.69,10.65,10.67,27600.0
2011-05-10 09:45:00,10.66,10.7,10.66,10.7,30700.0,10.66,10.7,10.66,10.7,30700.0
2011-05-10 09:50:00,10.7,10.74,10.7,10.74,33500.0,10.7,10.74,10.7,10.74,33500.0
2011-05-10 09:55:00,10.74,10.77,10.74,10.76,40400.0,10.74,10.77,10.74,10.76,40400.0
2011-05-10 10:00:00,10.77,10.79,10.74,10.75,45300.0,10.77,10.79,10.74,10.75,45300.0
2011-05-10 10:05:00,10.75,10.75,10.72,10.73,37300.0,10.75,10.75,10.72,10.73,37300.0
2011-05-10 10:10:00,10.73,10.75,10.73,10.75,19300.0,10.73,10.75,10.73,10.75,19300.0
2011-05-10 10:15:00,10.75,10.76,10.73,10.74,34800.0,10.75,10.76,10.73,10.74,34800.0
2011-05-10 10:20:00,10.73,10.81,10.73,10.8,45200.0,10.73,10.81,10.73,10.8,45200.0
2011-05-10 10:25:00,10.8,10.8,10.77,10.77,13100.0,10.8,10.8,10.77,10.77,13100.0
2011-05-10 10:30:00,10.77,10.8,10.77,10.79,26200.0,10.77,10.8,10.77,10.79,26200.0
2011-05-10 10:35:00,10.79,10.81,10.78,10.78,47100.0,10.79,10.81,10.78,10.78,47100.0
2011-05-10 10:40:00,10.78,10.79,10.76,10.78,31900.0,10.78,10.79,10.76,10.78,31900.0
2011-05-10 10:45:00,10.78,10.78,10.74,10.74,30900.0,10.78,10.78,10.74,10.74,30900.0
2011-05-10 10:50:00,10.74,10.75,10.7,10.7,26300.0,10.74,10.75,10.7,10.7,26300.0
2011-05-10 10:55:00,10.71,10.73,10.7,10.72,17900.0,10.71,10.73,10.7,10.72,17900.0
2011-05-10 11:00:00,10.72,10.76,10.71,10.74,21600.0,10.72,10.76,10.71,10.74,21600.0
2011-05-10 11:05:00,10.75,10.77,10.74,10.77,18600.0,10.75,10.77,10.74,10.77,18600.0
2011-05-10 11:10:00,10.77,10.79,10.76,10.79,18900.0,10.77,10.79,10.76,10.79,18900.0
2011-05-10 11:15:00,10.79,10.8,10.77,10.77,30200.0,10.79,10.8,10.77,10.77,30200.0
2011-05-10 11:20:00,10.77,10.78,10.76,10.77,13400.0,10.77,10.78,10.76,10.77,13400.0
2011-05-10 11:25:00,10.77,10.79,10.76,10.78,26600.0,10.77,10.79,10.76,10.78,26600.0
2011-05-10 11:30:00,10.77,10.79,10.77,10.79,17800.0,10.77,10.79,10.77,10.79,17800.0
2011-05-10 11:35:00,10.78,10.79,10.78,10.79,8500.0,10.78,10.79,10.78,10.79,8500.0
2011-05-10 11:40:00,10.78,10.79,10.78,10.79,7500.0,10.78,10.79,10.78,10.79,7500.0
2011-05-10 11:45:00,10.79,10.79,10.78,10.79,13400.0,10.79,10.79,10.78,10.79,13400.0
2011-05-10 11:50:00,10.78,10.79,10.78,10.79,4500.0,10.78,10.79,10.78,10.79,4500.0
2011-05-10 11:55:00,10.79,10.79,10.78,10.79,7400.0,10.79,10.79,10.78,10.79,7400.0
2011-05-10 12:00:00,10.78,10.79,10.77,10.77,17000.0,10.78,10.79,10.77,10.77,17000.0
2011-05-10 12:05:00,10.77,10.77,10.76,10.76,6100.0,10.77,10.77,10.76,10.76,6100.0
2011-05-10 12:10:00,10.77,10.77,10.73,10.74,15300.0,10.77,10.77,10.73,10.74,15300.0
2011-05-10 12:15:00,10.74,10.74,10.73,10.74,7500.0,10.74,10.74,10.73,10.74,7500.0
2011-05-10 12:20:00,10.74,10.74,10.73,10.74,9600.0,10.74,10.74,10.73,10.74,9600.0
2011-05-10 12:25:00,10.74,10.74,10.73,10.74,6100.0,10.74,10.74,10.73,10.74,6100.0
2011-05-10 12:30:00,10.74,10.74,10.73,10.74,9000.0,10.74,10.74,10.73,10.74,9000.0
2011-05-10 12:35:00,10.73,10.74,10.73,10.74,4600.0,10.73,10.74,10.73,10.74,4600.0
2011-05-10 12:40:00,10.74,10.74,10.71,10.71,57000.0,10.74,10.74,10.71,10.71,57000.0
2011-05-10 12:45:00,10.71,10.71,10.69,10.69,9700.0,10.71,10.71,10.69,10.69,9700.0
2011-05-10 12:50:00,10.7,10.7,10.69,10.7,2100.0,10.7,10.7,10.69,10.7,2100.0
2011-05-10 12:55:00,10.7,10.7,10.69,10.69,5200.0,10.7,10.7,10.69,10.69,5200.0
2011-05-10 13:00:00,10.69,10.7,10.69,10.69,7400.0,10.69,10.7,10.69,10.69,7400.0
2011-05-10 13:05:00,10.7,10.7,10.68,10.68,31400.0,10.7,10.7,10.68,10.68,31400.0
2011-05-10 13:10:00,10.69,10.69,10.68,10.69,5700.0,10.69,10.69,10.68,10.69,5700.0
2011-05-10 13:15:00,10.69,10.7,10.68,10.7,26000.0,10.69,10.7,10.68,10.7,26000.0
2011-05-10 13:20:00,10.7,10.7,10.69,10.7,7600.0,10.7,10.7,10.69,10.7,7600.0
2011-05-10 13:25:00,10.7,10.7,10.69,10.69,8100.0,10.7,10.7,10.69,10.69,8100.0
2011-05-10 13:30:00,10.7,10.7,10.69,10.7,9100.0,10.7,10.7,10.69,10.7,9100.0
2011-05-10 13:35:00,10.69,10.7,10.69,10.7,67200.0,10.69,10.7,10.69,10.7,67200.0
2011-05-10 13:40:00,10.69,10.71,10.69,10.71,38200.0,10.69,10.71,10.69,10.71,38200.0
2011-05-10 13:45:00,10.71,10.71,10.69,10.69,39700.0,10.71,10.71,10.69,10.69,39700.0
2011-05-10 13:50:00,10.69,10.7,10.67,10.69,56600.0,10.69,10.7,10.67,10.69,56600.0
2011-05-10 13:55:00,10.68,10.68,10.66,10.68,43400.0,10.68,10.68,10.66,10.68,43400.0
2011-05-10 14:00:00,10.68,10.69,10.68,10.69,28900.0,10.68,10.69,10.68,10.69,28900.0
2011-05-10 14:05:00,10.69,10.69,10.66,10.66,26100.0,10.69,10.69,10.66,10.66,26100.0
2011-05-10 14:10:00,10.67,10.67,10.66,10.66,20200.0,10.67,10.67,10.66,10.66,20200.0
2011-05-10 14:15:00,10.67,10.67,10.66,10.67,54300.0,10.67,10.67,10.66,10.67,54300.0
2011-05-10 14:20:00,10.67,10.67,10.66,10.66,10900.0,10.67,10.67,10.66,10.66,10900.0
2011-05-10 14:25:00,10.67,10.67,10.66,10.66,13300.0,10.67,10.67,10.66,10.66,13300.0
2011-05-10 14:30:00,10.67,10.68,10.66,10.68,31100.0,10.67,10.68,10.66,10.68,31100.0
2011-05-10 14:35:00,10.68,10.69,10.67,10.68,56800.0,10.68,10.69,10.67,10.68,56800.0
2011-05-10 14:40:00,10.68,10.69,10.67,10.68,77900.0,10.68,10.69,10.67,10.68,77900.0
2011-05-10 14:45:00,10.68,10.68,10.67,10.68,16900.0,10.68,10.68,10.67,10.68,16900.0
2011-05-10 14:50:00,10.68,10.69,10.67,10.68,69100.0,10.68,10.69,10.67,10.68,69100.0
2011-05-10 14:55:00,10.68,10.69,10.67,10.68,83300.0,10.68,10.69,10.67,10.68,83300.0
2011-05-10 15:00:00,10.68,10.68,10.67,10.68,28400.0,10.68,10.68,10.67,10.68,28400.0
2011-05-10 15:05:00,10.68,10.69,10.67,10.68,44100.0,10.68,10.69,10.67,10.68,44100.0
2011-05-10 15:10:00,10.68,10.69,10.67,10.68,52400.0,10.68,10.69,10.67,10.68,52400.0
2011-05-10 15:15:00,10.68,10.69,10.67,10.68,57700.0,10.68,10.69,10.67,10.68,57700.0
2011-05-10 15:20:00,10.68,10.68,10.67,10.68,36900.0,10.68,10.68,10.67,10.68,36900.0
2011-05-10 15:25:00,10.68,10.68,10.67,10.67,34400.0,10.68,10.68,10.67,10.67,34400.0
2011-05-10 15:30:00,10.68,10.68,10.67,10.68,60800.0,10.68,10.68,10.67,10.68,60800.0
2011-05-10 15:35:00,10.68,10.69,10.67,10.68,100200.0,10.68,10.69,10.67,10.68,100200.0
2011-05-10 15:40:00,10.67,10.72,10.67,10.72,64500.0,10.67,10.72,10.67,10.72,64500.0
2011-05-10 15:45:00,10.73,10.74,10.72,10.74,44300.0,10.73,10.74,10.72,10.74,44300.0
2011-05-10 15:50:00,10.74,10.74,10.73,10.73,95400.0,10.74,10.74,10.73,10.73,95400.0
2011-05-10 15:55:00,10.73,10.74,10.72,10.73,137700.0,10.73,10.74,10.72,10.73,137700.0
2011-05-11 09:30:00,10.8,10.8,10.64,10.72,21600.0,10.8,10.8,10.64,10.72,21600.0
2011-05-11 09:35:00,10.72,10.72,10.69,10.71,19500.0,10.72,10.72,10.69,10.71,19500.0
2011-05-11 09:40:00,10.71,10.73,10.71,10.72,13200.0,10.71,10.73,10.71,10.72,13200.0
2011-05-11 09:45:00,10.71,10.74,10.71,10.72,30500.0,10.71,10.74,10.71,10.72,30500.0
2011-05-11 09:50:00,10.73,10.78,10.72,10.78,32200.0,10.73,10.78,10.72,10.78,32200.0
2011-05-11 09:55:00,10.78,10.78,10.74,10.76,33400.0,10.78,10.78,10.74,10.76,33400.0
2011-05-11 10:00:00,10.76,10.77,10.73,10.74,38900.0,10.76,10.77,10.73,10.74,38900.0
2011-05-11 10:05:00,10.74,10.75,10.72,10.75,38500.0,10.74,10.75,10.72,10.75,38500.0
2011-05-11 10:10:00,10.74,10.75,10.72,10.75,29600.0,10.74,10.75,10.72,10.75,29600.0
2011-05-11 10:15:00,10.74,10.75,10.72,10.72,19900.0,10.74,10.75,10.72,10.72,19900.0
2011-05-11 10:20:00,10.72,10.72,10.7,10.72,19200.0,10.72,10.72,10.7,10.72,19200.0
2011-05-11 10:25:00,10.71,10.71,10.68,10.69,31300.0,10.71,10.71,10.68,10.69,31300.0
2011-05-11 10:30:00,10.7,10.7,10.68,10.69,33900.0,10.7,10.7,10.68,10.69,33900.0
2011-05-11 10:35:00,10.69,10.69,10.67,10.67,17800.0,10.69,10.69,10.67,10.67,17800.0
2011-05-11 10:40:00,10.68,10.68,10.65,10.66,17300.0,10.68,10.68,10.65,10.66,17300.0
2011-05-11 10:45:00,10.66,10.66,10.65,10.65,6600.0,10.66,10.66,10.65,10.65,6600.0
2011-05-11 10:50:00,10.66,10.68,10.65,10.68,26200.0,10.66,10.68,10.65,10.68,26200.0
2011-05-11 10:55:00,10.68,10.68,10.67,10.67,2100.0,10.68,10.68,10.67,10.67,2100.0
2011-05-11 11:00:00,10.67,10.67,10.65,10.66,13300.0,10.67,10.67,10.65,10.66,13300.0
2011-05-11 11:05:00,10.65,10.66,10.65,10.65,3900.0,10.65,10.66,10.65,10.65,3900.0
2011-05-11 11:10:00,10.65,10.66,10.63,10.65,26300.0,10.65,10.66,10.63,10.65,26300.0
2011-05-11 11:15:00,10.66,10.69,10.66,10.69,12700.0,10.66,10.69,10.66,10.69,12700.0
2011-05-11 11:20:00,10.69,10.71,10.69,10.71,35100.0,10.69,10.71,10.69,10.71,35100.0
2011-05-11 11:25:00,10.71,10.73,10.71,10.72,39200.0,10.71,10.73,10.71,10.72,39200.0
2011-05-11 11:30:00,10.72,10.77,10.72,10.77,63800.0,10.72,10.77,10.72,10.77,63800.0
2011-05-11 11:35:00,10.77,10.79,10.76,10.78,73200.0,10.77,10.79,10.76,10.78,73200.0
2011-05-11 11:40:00,10.78,10.78,10.77,10.78,3800.0,10.78,10.78,10.77,10.78,3800.0
2011-05-11 11:45:00,10.77,10.78,10.76,10.77,10100.0,10.77,10.78,10.76,10.77,10100.0
2011-05-11 11:50:00,10.76,10.77,10.76,10.77,10100.0,10.76,10.77,10.76,10.77,10100.0
2011-05-11 11:55:00,10.77,10.77,10.72,10.72,12300.0,10.77,10.77,10.72,10.72,12300.0
2011-05-11 12:00:00,10.72,10.72,10.68,10.68,19000.0,10.72,10.72,10.68,10.68,19000.0
2011-05-11 12:05:00,10.68,10.69,10.67,10.68,3500.0,10.68,10.69,10.67,10.68,3500.0
2011-05-11 12:10:00,10.67,10.68,10.64,10.65,31500.0,10.67,10.68,10.64,10.65,31500.0
2011-05-11 12:15:00,10.65,10.65,10.57,10.62,42500.0,10.65,10.65,10.57,10.62,42500.0
2011-05-11 12:20:00,10.61,10.62,10.6,10.61,13600.0,10.61,10.62,10.6,10.61,13600.0
2011-05-11 12:25:00,10.61,10.63,10.59,10.61,30400.0,10.61,10.63,10.59,10.61,30400.0
2011-05-11 12:30:00,10.61,10.61,10.59,10.61,15300.0,10.61,10.61,10.59,10.61,15300.0
2011-05-11 12:35:00,10.61,10.65,10.61,10.63,35100.0,10.61,10.65,10.61,10.63,35100.0
2011-05-11 12:40:00,10.63,10.64,10.62,10.63,13700.0,10.63,10.64,10.62,10.63,13700.0
2011-05-11 12:45:00,10.62,10.63,10.59,10.59,10500.0,10.62,10.63,10.59,10.59,10500.0
2011-05-11 12:50:00,10.59,10.59,10.58,10.58,2800.0,10.59,10.59,10.58,10.58,2800.0
2011-05-11 12:55:00,10.59,10.61,10.58,10.61,19500.0,10.59,10.61,10.58,10.61,19500.0
2011-05-11 13:00:00,10.61,10.61,10.6,10.6,6900.0,10.61,10.61,10.6,10.6,6900.0
2011-05-11 13:05:00,10.61,10.61,10.59,10.59,8200.0,10.61,10.61,10.59,10.59,8200.0
2011-05-11 13:10:00,10.6,10.6,10.59,10.6,3700.0,10.6,10.6,10.59,10.6,3700.0
2011-05-11 13:15:00,10.6,10.6,10.59,10.59,5000.0,10.6,10.6,10.59,10.59,5000.0
2011-05-11 13:20:00,10.59,10.6,10.59,10.6,1800.0,10.59,10.6,10.59,10.6,1800.0
2011-05-11 13:25:00,10.59,10.6,10.57,10.58,15100.0,10.59,10.6,10.57,10.58,15100.0
2011-05-11 13:30:00,10.58,10.58,10.54,10.54,11300.0,10.58,10.58,10.54,10.54,11300.0
2011-05-11 13:35:00,10.54,10.54,10.51,10.54,23500.0,10.54,10.54,10.51,10.54,23500.0
2011-05-11 13:40:00,10.54,10.57,10.54,10.57,12000.0,10.54,10.57,10.54,10.57,12000.0
2011-05-11 13:45:00,10.57,10.59,10.57,10.59,9900.0,10.57,10.59,10.57,10.59,9900.0
2011-05-11 13:50:00,10.59,10.59,10.58,10.59,15300.0,10.59,10.59,10.58,10.59,15300.0
2011-05-11 13:55:00,10.6,10.6,10.56,10.57,10500.0,10.6,10.6,10.56,10.57,10500.0
2011-05-11 14:00:00,10.57,10.58,10.56,10.57,7300.0,10.57,10.58,10.56,10.57,7300.0
2011-05-11 14:05:00,10.58,10.61,10.58,10.6,31600.0,10.58,10.61,10.58,10.6,31600.0
2011-05-11 14:10:00,10.61,10.61,10.59,10.61,32300.0,10.61,10.61,10.59,10.61,32300.0
2011-05-11 14:15:00,10.61,10.61,10.6,10.61,10900.0,10.61,10.61,10.6,10.61,10900.0
2011-05-11 14:20:00,10.61,10.61,10.6,10.6,5200.0,10.61,10.61,10.6,10.6,5200.0
2011-05-11 14:25:00,10.6,10.61,10.58,10.59,14200.0,10.6,10.61,10.58,10.59,14200.0
2011-05-11 14:30:00,10.59,10.61,10.58,10.6,29400.0,10.59,10.61,10.58,10.6,29400.0
2011-05-11 14:35:00,10.61,10.61,10.6,10.61,21500.0,10.61,10.61,10.6,10.61,21500.0
2011-05-11 14:40:00,10.61,10.61,10.6,10.6,11200.0,10.61,10.61,10.6,10.6,11200.0
2011-05-11 14:45:00,10.6,10.61,10.6,10.6,14600.0,10.6,10.61,10.6,10.6,14600.0
2011-05-11 14:50:00,10.6,10.61,10.6,10.61,7900.0,10.6,10.61,10.6,10.61,7900.0
2011-05-11 14:55:00,10.6,10.63,10.6,10.63,19500.0,10.6,10.63,10.6,10.63,19500.0
2011-05-11 15:00:00,10.63,10.63,10.62,10.62,8400.0,10.63,10.63,10.62,10.62,8400.0
2011-05-11 15:05:00,10.62,10.63,10.59,10.59,43300.0,10.62,10.63,10.59,10.59,43300.0
2011-05-11 15:10:00,10.59,10.6,10.58,10.58,14500.0,10.59,10.6,10.58,10.58,14500.0
2011-05-11 15:15:00,10.58,10.59,10.58,10.58,13900.0,10.58,10.59,10.58,10.58,13900.0
2011-05-11 15:20:00,10.58,10.62,10.58,10.62,34300.0,10.58,10.62,10.58,10.62,34300.0
2011-05-11 15:25:00,10.61,10.63,10.61,10.62,19200.0,10.61,10.63,10.61,10.62,19200.0
2011-05-11 15:30:00,10.63,10.63,10.6,10.6,56900.0,10.63,10.63,10.6,10.6,56900.0
2011-05-11 15:35:00,10.6,10.61,10.57,10.57,29800.0,10.6,10.61,10.57,10.57,29800.0
2011-05-11 15:40:00,10.57,10.58,10.57,10.58,25300.0,10.57,10.58,10.57,10.58,25300.0
2011-05-11 15:45:00,10.57,10.58,10.57,10.58,46300.0,10.57,10.58,10.57,10.58,46300.0
2011-05-11 15:50:00,10.58,10.58,10.57,10.57,98500.0,10.58,10.58,10.57,10.57,98500.0
2011-05-11 15:55:00,10.58,10.58,10.56,10.57,153000.0,10.58,10.58,10.56,10.57,153000.0
2011-05-12 09:30:00,10.55,10.59,10.5,10.56,24400.0,10.55,10.59,10.5,10.56,24400.0
2011-05-12 09:35:00,10.56,10.58,10.54,10.54,23800.0,10.56,10.58,10.54,10.54,23800.0
2011-05-12 09:40:00,10.55,10.57,10.52,10.53,40700.0,10.55,10.57,10.52,10.53,40700.0
2011-05-12 09:45:00,10.53,10.57,10.53,10.56,31600.0,10.53,10.57,10.53,10.56,31600.0
2011-05-12 09:50:00,10.56,10.62,10.56,10.62,35800.0,10.56,10.62,10.56,10.62,35800.0
2011-05-12 09:55:00,10.62,10.64,10.6,10.64,24800.0,10.62,10.64,10.6,10.64,24800.0
2011-05-12 10:00:00,10.63,10.65,10.62,10.62,34400.0,10.63,10.65,10.62,10.62,34400.0
2011-05-12 10:05:00,10.62,10.69,10.62,10.69,39000.0,10.62,10.69,10.62,10.69,39000.0
2011-05-12 10:10:00,10.69,10.7,10.68,10.69,23100.0,10.69,10.7,10.68,10.69,23100.0
2011-05-12 10:15:00,10.69,10.69,10.66,10.66,26100.0,10.69,10.69,10.66,10.66,26100.0
2011-05-12 10:20:00,10.67,10.68,10.66,10.67,10900.0,10.67,10.68,10.66,10.67,10900.0
2011-05-12 10:25:00,10.68,10.69,10.66,10.66,36400.0,10.68,10.69,10.66,10.66,36400.0
2011-05-12 10:30:00,10.67,10.68,10.64,10.66,24500.0,10.67,10.68,10.64,10.66,24500.0
2011-05-12 10:35:00,10.66,10.66,10.63,10.65,15500.0,10.66,10.66,10.63,10.65,15500.0
2011-05-12 10:40:00,10.65,10.66,10.6,10.6,23700.0,10.65,10.66,10.6,10.6,23700.0
2011-05-12 10:45:00,10.6,10.64,10.59,10.62,97300.0,10.6,10.64,10.59,10.62,97300.0
2011-05-12 10:50:00,10.62,10.63,10.6,10.61,17700.0,10.62,10.63,10.6,10.61,17700.0
2011-05-12 10:55:00,10.6,10.63,10.6,10.62,20500.0,10.6,10.63,10.6,10.62,20500.0
2011-05-12 11:00:00,10.63,10.64,10.61,10.64,18700.0,10.63,10.64,10.61,10.64,18700.0
2011-05-12 11:05:00,10.64,10.65,10.63,10.65,18200.0,10.64,10.65,10.63,10.65,18200.0
2011-05-12 11:10:00,10.64,10.68,10.64,10.68,14800.0,10.64,10.68,10.64,10.68,14800.0
2011-05-12 11:15:00,10.67,10.7,10.67,10.7,14900.0,10.67,10.7,10.67,10.7,14900.0
2011-05-12 11:20:00,10.7,10.7,10.69,10.7,4700.0,10.7,10.7,10.69,10.7,4700.0
2011-05-12 11:25:00,10.7,10.73,10.69,10.71,71900.0,10.7,10.73,10.69,10.71,71900.0
2011-05-12 11:30:00,10.72,10.74,10.72,10.74,37000.0,10.72,10.74,10.72,10.74,37000.0
2011-05-12 11:35:00,10.74,10.75,10.73,10.73,19100.0,10.74,10.75,10.73,10.73,19100.0
2011-05-12 11:40:00,10.74,10.75,10.74,10.75,14500.0,10.74,10.75,10.74,10.75,14500.0
2011-05-12 11:45:00,10.75,10.75,10.73,10.75,20300.0,10.75,10.75,10.73,10.75,20300.0
2011-05-12 11:50:00,10.75,10.75,10.75,10.75,3700.0,10.75,10.75,10.75,10.75,3700.0
2011-05-12 11:55:00,10.75,10.75,10.72,10.72,10700.0,10.75,10.75,10.72,10.72,10700.0
2011-05-12 12:00:00,10.72,10.73,10.71,10.73,6800.0,10.72,10.73,10.71,10.73,6800.0
2011-05-12 12:05:00,10.73,10.73,10.72,10.73,7200.0,10.73,10.73,10.72,10.73,7200.0
2011-05-12 12:10:00,10.73,10.73,10.72,10.73,3700.0,10.73,10.73,10.72,10.73,3700.0
2011-05-12 12:15:00,10.72,10.73,10.72,10.73,4200.0,10.72,10.73,10.72,10.73,4200.0
2011-05-12 12:20:00,10.72,10.74,10.72,10.74,7800.0,10.72,10.74,10.72,10.74,7800.0
2011-05-12 12:25:00,10.74,10.75,10.73,10.75,9000.0,10.74,10.75,10.73,10.75,9000.0
2011-05-12 12:30:00,10.75,10.76,10.75,10.76,12800.0,10.75,10.76,10.75,10.76,12800.0
2011-05-12 12:35:00,10.76,10.77,10.74,10.76,24700.0,10.76,10.77,10.74,10.76,24700.0
2011-05-12 12:40:00,10.75,10.76,10.73,10.73,7600.0,10.75,10.76,10.73,10.73,7600.0
2011-05-12 12:45:00,10.72,10.74,10.72,10.74,12800.0,10.72,10.74,10.72,10.74,12800.0
2011-05-12 12:50:00,10.73,10.74,10.73,10.74,2900.0,10.73,10.74,10.73,10.74,2900.0
2011-05-12 12:55:00,10.74,10.77,10.73,10.77,19100.0,10.74,10.77,10.73,10.77,19100.0
2011-05-12 13:00:00,10.77,10.79,10.76,10.79,47400.0,10.77,10.79,10.76,10.79,47400.0
2011-05-12 13:05:00,10.79,10.8,10.79,10.79,4000.0,10.79,10.8,10.79,10.79,4000.0
2011-05-12 13:10:00,10.8,10.8,10.79,10.8,5000.0,10.8,10.8,10.79,10.8,5000.0
2011-05-12 13:15:00,10.8,10.82,10.79,10.8,37900.0,10.8,10.82,10.79,10.8,37900.0
2011-05-12 13:20:00,10.8,10.81,10.8,10.8,9700.0,10.8,10.81,10.8,10.8,9700.0
2011-05-12 13:25:00,10.8,10.8,10.78,10.78,15100.0,10.8,10.8,10.78,10.78,15100.0
2011-05-12 13:30:00,10.79,10.79,10.77,10.78,14700.0,10.79,10.79,10.77,10.78,14700.0
2011-05-12 13:35:00,10.78,10.78,10.77,10.78,4300.0,10.78,10.78,10.77,10.78,4300.0
2011-05-12 13:40:00,10.78,10.78,10.75,10.77,31300.0,10.78,10.78,10.75,10.77,31300.0
2011-05-12 13:45:00,10.77,10.77,10.75,10.75,16800.0,10.77,10.77,10.75,10.75,16800.0
2011-05-12 13:50:00,10.74,10.77,10.74,10.77,12500.0,10.74,10.77,10.74,10.77,12500.0
2011-05-12 13:55:00,10.77,10.77,10.74,10.77,21600.0,10.77,10.77,10.74,10.77,21600.0
2011-05-12 14:00:00,10.77,10.79,10.76,10.77,26500.0,10.77,10.79,10.76,10.77,26500.0
2011-05-12 14:05:00,10.77,10.79,10.76,10.77,35800.0,10.77,10.79,10.76,10.77,35800.0
2011-05-12 14:10:00,10.77,10.79,10.77,10.78,17700.0,10.77,10.79,10.77,10.78,17700.0
2011-05-12 14:15:00,10.77,10.79,10.77,10.79,17700.0,10.77,10.79,10.77,10.79,17700.0
2011-05-12 14:20:00,10.78,10.79,10.75,10.76,167700.0,10.78,10.79,10.75,10.76,167700.0
2011-05-12 14:25:00,10.75,10.76,10.75,10.76,10400.0,10.75,10.76,10.75,10.76,10400.0
2011-05-12 14:30:00,10.76,10.79,10.76,10.79,56100.0,10.76,10.79,10.76,10.79,56100.0
2011-05-12 14:35:00,10.79,10.79,10.77,10.78,19100.0,10.79,10.79,10.77,10.78,19100.0
2011-05-12 14:40:00,10.78,10.78,10.77,10.77,8900.0,10.78,10.78,10.77,10.77,8900.0
2011-05-12 14:45:00,10.78,10.78,10.76,10.77,12900.0,10.78,10.78,10.76,10.77,12900.0
2011-05-12 14:50:00,10.77,10.77,10.74,10.74,16200.0,10.77,10.77,10.74,10.74,16200.0
2011-05-12 14:55:00,10.74,10.75,10.72,10.74,17300.0,10.74,10.75,10.72,10.74,17300.0
2011-05-12 15:00:00,10.73,10.73,10.71,10.72,15000.0,10.73,10.73,10.71,10.72,15000.0
2011-05-12 15:05:00,10.72,10.76,10.72,10.76,22400.0,10.72,10.76,10.72,10.76,22400.0
2011-05-12 15:10:00,10.75,10.76,10.75,10.75,15900.0,10.75,10.76,10.75,10.75,15900.0
2011-05-12 15:15:00,10.75,10.77,10.74,10.75,53200.0,10.75,10.77,10.74,10.75,53200.0
2011-05-12 15:20:00,10.75,10.75,10.73,10.73,27400.0,10.75,10.75,10.73,10.73,27400.0
2011-05-12 15:25:00,10.73,10.75,10.72,10.74,31600.0,10.73,10.75,10.72,10.74,31600.0
2011-05-12 15:30:00,10.75,10.75,10.74,10.75,26700.0,10.75,10.75,10.74,10.75,26700.0
2011-05-12 15:35:00,10.75,10.75,10.74,10.75,24800.0,10.75,10.75,10.74,10.75,24800.0
2011-05-12 15:40:00,10.74,10.76,10.74,10.75,56700.0,10.74,10.76,10.74,10.75,56700.0
2011-05-12 15:45:00,10.75,10.76,10.74,10.76,47900.0,10.75,10.76,10.74,10.76,47900.0
2011-05-12 15:50:00,10.76,10.78,10.75,10.77,48800.0,10.76,10.78,10.75,10.77,48800.0
2011-05-12 15:55:00,10.77,10.78,10.75,10.76,129700.0,10.77,10.78,10.75,10.76,129700.0
2011-05-13 09:30:00,10.83,10.95,10.77,10.89,116400.0,10.83,10.95,10.77,10.89,116400.0
2011-05-13 09:35:00,10.89,10.89,10.79,10.88,44900.0,10.89,10.89,10.79,10.88,44900.0
2011-05-13 09:40:00,10.89,10.94,10.87,10.9,151600.0,10.89,10.94,10.87,10.9,151600.0
2011-05-13 09:45:00,10.9,10.9,10.85,10.87,87200.0,10.9,10.9,10.85,10.87,87200.0
2011-05-13 09:50:00,10.87,10.9,10.85,10.88,102600.0,10.87,10.9,10.85,10.88,102600.0
2011-05-13 09:55:00,10.88,10.9,10.87,10.88,60800.0,10.88,10.9,10.87,10.88,60800.0
2011-05-13 10:00:00,10.88,10.9,10.81,10.83,55100.0,10.88,10.9,10.81,10.83,55100.0
2011-05-13 10:05:00,10.83,10.86,10.83,10.86,37400.0,10.83,10.86,10.83,10.86,37400.0
2011-05-13 10:10:00,10.86,10.87,10.82,10.84,61800.0,10.86,10.87,10.82,10.84,61800.0
2011-05-13 10:15:00,10.84,10.89,10.84,10.89,76800.0,10.84,10.89,10.84,10.89,76800.0
2011-05-13 10:20:00,10.89,10.91,10.87,10.91,46800.0,10.89,10.91,10.87,10.91,46800.0
2011-05-13 10:25:00,10.91,10.92,10.91,10.92,26100.0,10.91,10.92,10.91,10.92,26100.0
2011-05-13 10:30:00,10.91,10.95,10.91,10.94,120000.0,10.91,10.95,10.91,10.94,120000.0
2011-05-13 10:35:00,10.94,10.96,10.93,10.95,221500.0,10.94,10.96,10.93,10.95,221500.0
2011-05-13 10:40:00,10.95,10.96,10.91,10.91,70900.0,10.95,10.96,10.91,10.91,70900.0
2011-05-13 10:45:00,10.91,10.92,10.89,10.89,35900.0,10.91,10.92,10.89,10.89,35900.0
2011-05-13 10:50:00,10.9,10.9,10.89,10.89,50600.0,10.9,10.9,10.89,10.89,50600.0
2011-05-13 10:55:00,10.89,10.91,10.84,10.9,202000.0,10.89,10.91,10.84,10.9,202000.0
2011-05-13 11:00:00,10.9,10.91,10.88,10.89,40900.0,10.9,10.91,10.88,10.89,40900.0
2011-05-13 11:05:00,10.88,10.91,10.88,10.89,48700.0,10.88,10.91,10.88,10.89,48700.0
2011-05-13 11:10:00,10.89,10.91,10.88,10.91,63500.0,10.89,10.91,10.88,10.91,63500.0
2011-05-13 11:15:00,10.91,10.92,10.89,10.89,27500.0,10.91,10.92,10.89,10.89,27500.0
2011-05-13 11:20:00,10.89,10.89,10.86,10.88,30400.0,10.89,10.89,10.86,10.88,30400.0
2011-05-13 11:25:00,10.88,10.89,10.88,10.88,18700.0,10.88,10.89,10.88,10.88,18700.0
2011-05-13 11:30:00,10.87,10.89,10.86,10.88,17100.0,10.87,10.89,10.86,10.88,17100.0
2011-05-13 11:35:00,10.88,10.9,10.88,10.89,29000.0,10.88,10.9,10.88,10.89,29000.0
2011-05-13 11:40:00,10.88,10.89,10.88,10.88,13900.0,10.88,10.89,10.88,10.88,13900.0
2011-05-13 11:45:00,10.88,10.89,10.87,10.87,41100.0,10.88,10.89,10.87,10.87,41100.0
2011-05-13 11:50:00,10.88,10.9,10.88,10.88,18500.0,10.88,10.9,10.88,10.88,18500.0
2011-05-13 11:55:00,10.88,10.89,10.86,10.86,26100.0,10.88,10.89,10.86,10.86,26100.0
2011-05-13 12:00:00,10.87,10.88,10.86,10.86,8900.0,10.87,10.88,10.86,10.86,8900.0
2011-05-13 12:05:00,10.87,10.87,10.85,10.85,24100.0,10.87,10.87,10.85,10.85,24100.0
2011-05-13 12:10:00,10.85,10.86,10.83,10.83,39300.0,10.85,10.86,10.83,10.83,39300.0
2011-05-13 12:15:00,10.83,10.87,10.83,10.86,50300.0,10.83,10.87,10.83,10.86,50300.0
2011-05-13 12:20:00,10.87,10.89,10.86,10.89,31600.0,10.87,10.89,10.86,10.89,31600.0
2011-05-13 12:25:00,10.88,10.9,10.88,10.9,50200.0,10.88,10.9,10.88,10.9,50200.0
2011-05-13 12:30:00,10.9,10.92,10.89,10.92,25100.0,10.9,10.92,10.89,10.92,25100.0
2011-05-13 12:35:00,10.91,10.95,10.91,10.95,47000.0,10.91,10.95,10.91,10.95,47000.0
2011-05-13 12:40:00,10.95,10.96,10.93,10.93,142500.0,10.95,10.96,10.93,10.93,142500.0
2011-05-13 12:45:00,10.94,10.95,10.93,10.93,40100.0,10.94,10.95,10.93,10.93,40100.0
2011-05-13 12:50:00,10.94,10.94,10.93,10.93,500.0,10.94,10.94,10.93,10.93,500.0
2011-05-13 12:55:00,10.93,10.94,10.91,10.91,17300.0,10.93,10.94,10.91,10.91,17300.0
2011-05-13 13:00:00,10.91,10.93,10.91,10.92,11400.0,10.91,10.93,10.91,10.92,11400.0
2011-05-13 13:05:00,10.93,10.93,10.9,10.91,47800.0,10.93,10.93,10.9,10.91,47800.0
2011-05-13 13:10:00,10.9,10.94,10.9,10.94,32900.0,10.9,10.94,10.9,10.94,32900.0
2011-05-13 13:15:00,10.94,10.94,10.93,10.93,5500.0,10.94,10.94,10.93,10.93,5500.0
2011-05-13 13:20:00,10.93,10.94,10.93,10.94,26800.0,10.93,10.94,10.93,10.94,26800.0
2011-05-13 13:25:00,10.94,10.95,10.86,10.86,120100.0,10.94,10.95,10.86,10.86,120100.0
2011-05-13 13:30:00,10.86,10.88,10.84,10.84,87000.0,10.86,10.88,10.84,10.84,87000.0
2011-05-13 13:35:00,10.83,10.83,10.8,10.8,24100.0,10.83,10.83,10.8,10.8,24100.0
2011-05-13 13:40:00,10.81,10.82,10.8,10.82,9800.0,10.81,10.82,10.8,10.82,9800.0
2011-05-13 13:45:00,10.81,10.83,10.81,10.83,6500.0,10.81,10.83,10.81,10.83,6500.0
2011-05-13 13:50:00,10.82,10.84,10.82,10.83,11000.0,10.82,10.84,10.82,10.83,11000.0
2011-05-13 13:55:00,10.82,10.83,10.82,10.83,6800.0,10.82,10.83,10.82,10.83,6800.0
2011-05-13 14:00:00,10.84,10.85,10.84,10.85,11500.0,10.84,10.85,10.84,10.85,11500.0
2011-05-13 14:05:00,10.85,10.87,10.85,10.87,8100.0,10.85,10.87,10.85,10.87,8100.0
2011-05-13 14:10:00,10.87,10.88,10.87,10.88,10700.0,10.87,10.88,10.87,10.88,10700.0
2011-05-13 14:15:00,10.88,10.91,10.87,10.89,55300.0,10.88,10.91,10.87,10.89,55300.0
2011-05-13 14:20:00,10.89,10.9,10.89,10.89,4800.0,10.89,10.9,10.89,10.89,4800.0
2011-05-13 14:25:00,10.89,10.9,10.87,10.87,51100.0,10.89,10.9,10.87,10.87,51100.0
2011-05-13 14:30:00,10.88,10.9,10.86,10.86,39900.0,10.88,10.9,10.86,10.86,39900.0
2011-05-13 14:35:00,10.86,10.87,10.85,10.86,8900.0,10.86,10.87,10.85,10.86,8900.0
2011-05-13 14:40:00,10.87,10.87,10.86,10.86,7200.0,10.87,10.87,10.86,10.86,7200.0
2011-05-13 14:45:00,10.86,10.87,10.86,10.87,8300.0,10.86,10.87,10.86,10.87,8300.0
2011-05-13 14:50:00,10.86,10.89,10.86,10.87,45800.0,10.86,10.89,10.86,10.87,45800.0
2011-05-13 14:55:00,10.88,10.89,10.87,10.89,74700.0,10.88,10.89,10.87,10.89,74700.0
2011-05-13 15:00:00,10.88,10.91,10.88,10.91,121700.0,10.88,10.91,10.88,10.91,121700.0
2011-05-13 15:05:00,10.9,10.93,10.9,10.92,26600.0,10.9,10.93,10.9,10.92,26600.0
2011-05-13 15:10:00,10.93,10.95,10.93,10.93,47300.0,10.93,10.95,10.93,10.93,47300.0
2011-05-13 15:15:00,10.94,10.94,10.92,10.92,34600.0,10.94,10.94,10.92,10.92,34600.0
2011-05-13 15:20:00,10.92,10.92,10.9,10.9,28100.0,10.92,10.92,10.9,10.9,28100.0
2011-05-13 15:25:00,10.9,10.9,10.88,10.88,12500.0,10.9,10.9,10.88,10.88,12500.0
2011-05-13 15:30:00,10.88,10.91,10.88,10.9,45800.0,10.88,10.91,10.88,10.9,45800.0
2011-05-13 15:35:00,10.89,10.9,10.88,10.88,64100.0,10.89,10.9,10.88,10.88,64100.0
2011-05-13 15:40:00,10.89,10.91,10.88,10.89,327700.0,10.89,10.91,10.88,10.89,327700.0
2011-05-13 15:45:00,10.9,10.95,10.89,10.93,193700.0,10.9,10.95,10.89,10.93,193700.0
2011-05-13 15:50:00,10.94,10.94,10.91,10.91,164400.0,10.94,10.94,10.91,10.91,164400.0
2011-05-13 15:55:00,10.91,10.92,10.9,10.91,141200.0,10.91,10.92,10.9,10.91,141200.0
2011-05-16 09:30:00,10.8,10.83,10.73,10.8,60800.0,10.8,10.83,10.73,10.8,60800.0
2011-05-16 09:35:00,10.8,10.87,10.8,10.84,42300.0,10.8,10.87,10.8,10.84,42300.0
2011-05-16 09:40:00,10.84,10.87,10.84,10.86,21400.0,10.84,10.87,10.84,10.86,21400.0
2011-05-16 09:45:00,10.85,10.86,10.82,10.83,22200.0,10.85,10.86,10.82,10.83,22200.0
2011-05-16 09:50:00,10.82,10.84,10.8,10.82,36600.0,10.82,10.84,10.8,10.82,36600.0
2011-05-16 09:55:00,10.82,10.82,10.78,10.81,18000.0,10.82,10.82,10.78,10.81,18000.0
2011-05-16 10:00:00,10.81,10.87,10.8,10.87,38700.0,10.81,10.87,10.8,10.87,38700.0
2011-05-16 10:05:00,10.87,10.88,10.85,10.85,52900.0,10.87,10.88,10.85,10.85,52900.0
2011-05-16 10:10:00,10.86,10.87,10.84,10.85,18300.0,10.86,10.87,10.84,10.85,18300.0
2011-05-16 10:15:00,10.84,10.85,10.82,10.85,51400.0,10.84,10.85,10.82,10.85,51400.0
2011-05-16 10:20:00,10.85,10.87,10.84,10.85,33700.0,10.85,10.87,10.84,10.85,33700.0
2011-05-16 10:25:00,10.84,10.87,10.84,10.86,42600.0,10.84,10.87,10.84,10.86,42600.0
2011-05-16 10:30:00,10.86,10.87,10.84,10.84,14800.0,10.86,10.87,10.84,10.84,14800.0
2011-05-16 10:35:00,10.84,10.87,10.84,10.85,29600.0,10.84,10.87,10.84,10.85,29600.0
2011-05-16 10:40:00,10.85,10.89,10.85,10.89,23600.0,10.85,10.89,10.85,10.89,23600.0
2011-05-16 10:45:00,10.89,10.92,10.89,10.91,41800.0,10.89,10.92,10.89,10.91,41800.0
2011-05-16 10:50:00,10.92,10.94,10.91,10.94,25300.0,10.92,10.94,10.91,10.94,25300.0
2011-05-16 10:55:00,10.94,10.95,10.92,10.93,28300.0,10.94,10.95,10.92,10.93,28300.0
2011-05-16 11:00:00,10.92,10.94,10.91,10.94,18700.0,10.92,10.94,10.91,10.94,18700.0
2011-05-16 11:05:00,10.93,10.96,10.93,10.94,29800.0,10.93,10.96,10.93,10.94,29800.0
2011-05-16 11:10:00,10.94,10.95,10.91,10.91,88500.0,10.94,10.95,10.91,10.91,88500.0
2011-05-16 11:15:00,10.91,10.92,10.88,10.89,33300.0,10.91,10.92,10.88,10.89,33300.0
2011-05-16 11:20:00,10.89,10.9,10.87,10.88,21900.0,10.89,10.9,10.87,10.88,21900.0
2011-05-16 11:25:00,10.89,10.89,10.88,10.88,8100.0,10.89,10.89,10.88,10.88,8100.0
2011-05-16 11:30:00,10.88,10.89,10.88,10.89,13500.0,10.88,10.89,10.88,10.89,13500.0
2011-05-16 11:35:00,10.89,10.89,10.85,10.86,17300.0,10.89,10.89,10.85,10.86,17300.0
2011-05-16 11:40:00,10.86,10.87,10.84,10.85,37200.0,10.86,10.87,10.84,10.85,37200.0
2011-05-16 11:45:00,10.84,10.85,10.82,10.83,38500.0,10.84,10.85,10.82,10.83,38500.0
2011-05-16 11:50:00,10.84,10.85,10.83,10.83,17200.0,10.84,10.85,10.83,10.83,17200.0
2011-05-16 11:55:00,10.83,10.84,10.83,10.84,8900.0,10.83,10.84,10.83,10.84,8900.0
2011-05-16 12:00:00,10.85,10.86,10.83,10.83,29000.0,10.85,10.86,10.83,10.83,29000.0
2011-05-16 12:05:00,10.83,10.83,10.81,10.81,44800.0,10.83,10.83,10.81,10.81,44800.0
2011-05-16 12:10:00,10.81,10.82,10.81,10.82,4100.0,10.81,10.82,10.81,10.82,4100.0
2011-05-16 12:15:00,10.81,10.82,10.81,10.82,9700.0,10.81,10.82,10.81,10.82,9700.0
2011-05-16 12:20:00,10.82,10.83,10.81,10.82,6200.0,10.82,10.83,10.81,10.82,6200.0
2011-05-16 12:25:00,10.81,10.85,10.81,10.84,50200.0,10.81,10.85,10.81,10.84,50200.0
2011-05-16 12:30:00,10.85,10.85,10.84,10.84,15700.0,10.85,10.85,10.84,10.84,15700.0
2011-05-16 12:35:00,10.85,10.87,10.83,10.86,39100.0,10.85,10.87,10.83,10.86,39100.0
2011-05-16 12:40:00,10.87,10.88,10.85,10.85,13700.0,10.87,10.88,10.85,10.85,13700.0
2011-05-16 12:45:00,10.85,10.85,10.83,10.83,39900.0,10.85,10.85,10.83,10.83,39900.0
2011-05-16 12:50:00,10.84,10.84,10.81,10.81,21100.0,10.84,10.84,10.81,10.81,21100.0
2011-05-16 12:55:00,10.81,10.81,10.8,10.8,6000.0,10.81,10.81,10.8,10.8,6000.0
2011-05-16 13:00:00,10.81,10.81,10.76,10.77,45100.0,10.81,10.81,10.76,10.77,45100.0
2011-05-16 13:05:00,10.77,10.77,10.75,10.75,15600.0,10.77,10.77,10.75,10.75,15600.0
2011-05-16 13:10:00,10.75,10.76,10.74,10.76,17900.0,10.75,10.76,10.74,10.76,17900.0
2011-05-16 13:15:00,10.76,10.77,10.75,10.77,20500.0,10.76,10.77,10.75,10.77,20500.0
2011-05-16 13:20:00,10.78,10.79,10.76,10.79,22300.0,10.78,10.79,10.76,10.79,22300.0
2011-05-16 13:25:00,10.79,10.79,10.78,10.79,9300.0,10.79,10.79,10.78,10.79,9300.0
2011-05-16 13:30:00,10.79,10.81,10.78,10.8,34500.0,10.79,10.81,10.78,10.8,34500.0
2011-05-16 13:35:00,10.8,10.8,10.79,10.79,17000.0,10.8,10.8,10.79,10.79,17000.0
2011-05-16 13:40:00,10.79,10.85,10.79,10.84,74200.0,10.79,10.85,10.79,10.84,74200.0
2011-05-16 13:45:00,10.85,10.85,10.84,10.85,11000.0,10.85,10.85,10.84,10.85,11000.0
2011-05-16 13:50:00,10.85,10.85,10.84,10.84,8600.0,10.85,10.85,10.84,10.84,8600.0
2011-05-16 13:55:00,10.85,10.85,10.84,10.84,16600.0,10.85,10.85,10.84,10.84,16600.0
2011-05-16 14:00:00,10.84,10.85,10.84,10.84,16500.0,10.84,10.85,10.84,10.84,16500.0
2011-05-16 14:05:00,10.84,10.89,10.83,10.88,80900.0,10.84,10.89,10.83,10.88,80900.0
2011-05-16 14:10:00,10.88,10.91,10.87,10.9,75000.0,10.88,10.91,10.87,10.9,75000.0
2011-05-16 14:15:00,10.9,10.91,10.88,10.88,32700.0,10.9,10.91,10.88,10.88,32700.0
2011-05-16 14:20:00,10.88,10.89,10.81,10.82,100300.0,10.88,10.89,10.81,10.82,100300.0
2011-05-16 14:25:00,10.82,10.82,10.74,10.76,65500.0,10.82,10.82,10.74,10.76,65500.0
2011-05-16 14:30:00,10.76,10.78,10.74,10.75,42800.0,10.76,10.78,10.74,10.75,42800.0
2011-05-16 14:35:00,10.75,10.75,10.71,10.72,46000.0,10.75,10.75,10.71,10.72,46000.0
2011-05-16 14:40:00,10.72,10.72,10.69,10.7,50700.0,10.72,10.72,10.69,10.7,50700.0
2011-05-16 14:45:00,10.7,10.73,10.7,10.72,47700.0,10.7,10.73,10.7,10.72,47700.0
2011-05-16 14:50:00,10.72,10.73,10.69,10.69,36300.0,10.72,10.73,10.69,10.69,36300.0
2011-05-16 14:55:00,10.69,10.7,10.69,10.7,7800.0,10.69,10.7,10.69,10.7,7800.0
2011-05-16 15:00:00,10.7,10.74,10.69,10.73,34200.0,10.7,10.74,10.69,10.73,34200.0
2011-05-16 15:05:00,10.73,10.74,10.73,10.73,9600.0,10.73,10.74,10.73,10.73,9600.0
2011-05-16 15:10:00,10.73,10.74,10.7,10.71,31100.0,10.73,10.74,10.7,10.71,31100.0
2011-05-16 15:15:00,10.71,10.71,10.7,10.7,15200.0,10.71,10.71,10.7,10.7,15200.0
2011-05-16 15:20:00,10.7,10.71,10.69,10.69,41600.0,10.7,10.71,10.69,10.69,41600.0
2011-05-16 15:25:00,10.7,10.7,10.69,10.69,18700.0,10.7,10.7,10.69,10.69,18700.0
2011-05-16 15:30:00,10.69,10.7,10.69,10.7,16900.0,10.69,10.7,10.69,10.7,16900.0
2011-05-16 15:35:00,10.7,10.7,10.69,10.7,57800.0,10.7,10.7,10.69,10.7,57800.0
2011-05-16 15:40:00,10.7,10.7,10.69,10.69,85200.0,10.7,10.7,10.69,10.69,85200.0
2011-05-16 15:45:00,10.7,10.7,10.69,10.7,52400.0,10.7,10.7,10.69,10.7,52400.0
2011-05-16 15:50:00,10.69,10.71,10.66,10.69,171700.0,10.69,10.71,10.66,10.69,171700.0
2011-05-16 15:55:00,10.68,10.69,10.67,10.68,83900.0,10.68,10.69,10.67,10.68,83900.0
2011-05-17 09:30:00,10.63,10.67,10.6,10.63,42100.0,10.63,10.67,10.6,10.63,42100.0
2011-05-17 09:35:00,10.64,10.66,10.58,10.58,44500.0,10.64,10.66,10.58,10.58,44500.0
2011-05-17 09:40:00,10.58,10.6,10.56,10.58,39300.0,10.58,10.6,10.56,10.58,39300.0
2011-05-17 09:45:00,10.57,10.58,10.56,10.56,21900.0,10.57,10.58,10.56,10.56,21900.0
2011-05-17 09:50:00,10.56,10.56,10.55,10.56,36400.0,10.56,10.56,10.55,10.56,36400.0
2011-05-17 09:55:00,10.56,10.57,10.55,10.57,18900.0,10.56,10.57,10.55,10.57,18900.0
2011-05-17 10:00:00,10.56,10.57,10.49,10.5,90600.0,10.56,10.57,10.49,10.5,90600.0
2011-05-17 10:05:00,10.51,10.53,10.5,10.52,39200.0,10.51,10.53,10.5,10.52,39200.0
2011-05-17 10:10:00,10.52,10.55,10.52,10.54,19200.0,10.52,10.55,10.52,10.54,19200.0
2011-05-17 10:15:00,10.55,10.59,10.54,10.58,15700.0,10.55,10.59,10.54,10.58,15700.0
2011-05-17 10:20:00,10.59,10.59,10.56,10.57,13900.0,10.59,10.59,10.56,10.57,13900.0
2011-05-17 10:25:00,10.56,10.59,10.56,10.59,8500.0,10.56,10.59,10.56,10.59,8500.0
2011-05-17 10:30:00,10.59,10.59,10.56,10.56,11400.0,10.59,10.59,10.56,10.56,11400.0
2011-05-17 10:35:00,10.56,10.57,10.55,10.55,14700.0,10.56,10.57,10.55,10.55,14700.0
2011-05-17 10:40:00,10.55,10.56,10.55,10.56,3000.0,10.55,10.56,10.55,10.56,3000.0
2011-05-17 10:45:00,10.55,10.55,10.51,10.51,22100.0,10.55,10.55,10.51,10.51,22100.0
2011-05-17 10:50:00,10.51,10.52,10.51,10.52,9000.0,10.51,10.52,10.51,10.52,9000.0
2011-05-17 10:55:00,10.51,10.53,10.5,10.5,49000.0,10.51,10.53,10.5,10.5,49000.0
2011-05-17 11:00:00,10.51,10.51,10.5,10.51,93900.0,10.51,10.51,10.5,10.51,93900.0
2011-05-17 11:05:00,10.5,10.51,10.47,10.5,139900.0,10.5,10.51,10.47,10.5,139900.0
2011-05-17 11:10:00,10.5,10.53,10.5,10.53,15100.0,10.5,10.53,10.5,10.53,15100.0
2011-05-17 11:15:00,10.52,10.53,10.5,10.52,21800.0,10.52,10.53,10.5,10.52,21800.0
2011-05-17 11:20:00,10.53,10.54,10.52,10.53,8500.0,10.53,10.54,10.52,10.53,8500.0
2011-05-17 11:25:00,10.53,10.53,10.5,10.5,22000.0,10.53,10.53,10.5,10.5,22000.0
2011-05-17 11:30:00,10.5,10.51,10.49,10.5,36700.0,10.5,10.51,10.49,10.5,36700.0
2011-05-17 11:35:00,10.51,10.53,10.5,10.51,16700.0,10.51,10.53,10.5,10.51,16700.0
2011-05-17 11:40:00,10.51,10.52,10.5,10.51,23200.0,10.51,10.52,10.5,10.51,23200.0
2011-05-17 11:45:00,10.51,10.52,10.5,10.52,7800.0,10.51,10.52,10.5,10.52,7800.0
2011-05-17 11:50:00,10.53,10.53,10.49,10.49,14300.0,10.53,10.53,10.49,10.49,14300.0
2011-05-17 11:55:00,10.5,10.51,10.49,10.5,7500.0,10.5,10.51,10.49,10.5,7500.0
2011-05-17 12:00:00,10.5,10.51,10.5,10.5,2500.0,10.5,10.51,10.5,10.5,2500.0
2011-05-17 12:05:00,10.5,10.51,10.48,10.48,8400.0,10.5,10.51,10.48,10.48,8400.0
2011-05-17 12:10:00,10.48,10.5,10.48,10.5,9300.0,10.48,10.5,10.48,10.5,9300.0
2011-05-17 12:15:00,10.5,10.51,10.5,10.51,4900.0,10.5,10.51,10.5,10.51,4900.0
2011-05-17 12:20:00,10.5,10.52,10.5,10.51,6800.0,10.5,10.52,10.5,10.51,6800.0
2011-05-17 12:25:00,10.51,10.52,10.51,10.52,2600.0,10.51,10.52,10.51,10.52,2600.0
2011-05-17 12:30:00,10.52,10.54,10.51,10.54,7700.0,10.52,10.54,10.51,10.54,7700.0
2011-05-17 12:35:00,10.53,10.54,10.53,10.54,1400.0,10.53,10.54,10.53,10.54,1400.0
2011-05-17 12:40:00,10.54,10.56,10.53,10.56,8600.0,10.54,10.56,10.53,10.56,8600.0
2011-05-17 12:45:00,10.55,10.55,10.5,10.51,22200.0,10.55,10.55,10.5,10.51,22200.0
2011-05-17 12:50:00,10.51,10.52,10.5,10.51,5100.0,10.51,10.52,10.5,10.51,5100.0
2011-05-17 12:55:00,10.51,10.51,10.49,10.49,8900.0,10.51,10.51,10.49,10.49,8900.0
2011-05-17 13:00:00,10.49,10.5,10.49,10.49,4500.0,10.49,10.5,10.49,10.49,4500.0
2011-05-17 13:05:00,10.5,10.5,10.49,10.5,7500.0,10.5,10.5,10.49,10.5,7500.0
2011-05-17 13:10:00,10.49,10.5,10.48,10.49,5700.0,10.49,10.5,10.48,10.49,5700.0
2011-05-17 13:15:00,10.48,10.51,10.48,10.51,12900.0,10.48,10.51,10.48,10.51,12900.0
2011-05-17 13:20:00,10.5,10.52,10.5,10.51,3400.0,10.5,10.52,10.5,10.51,3400.0
2011-05-17 13:25:00,10.52,10.53,10.52,10.53,5000.0,10.52,10.53,10.52,10.53,5000.0
2011-05-17 13:30:00,10.52,10.53,10.52,10.52,3000.0,10.52,10.53,10.52,10.52,3000.0
2011-05-17 13:35:00,10.52,10.53,10.51,10.51,6300.0,10.52,10.53,10.51,10.51,6300.0
2011-05-17 13:40:00,10.52,10.53,10.51,10.53,5100.0,10.52,10.53,10.51,10.53,5100.0
2011-05-17 13:45:00,10.53,10.54,10.52,10.52,16800.0,10.53,10.54,10.52,10.52,16800.0
2011-05-17 13:50:00,10.53,10.53,10.52,10.52,6500.0,10.53,10.53,10.52,10.52,6500.0
2011-05-17 13:55:00,10.51,10.53,10.51,10.53,6600.0,10.51,10.53,10.51,10.53,6600.0
2011-05-17 14:00:00,10.53,10.55,10.52,10.54,9000.0,10.53,10.55,10.52,10.54,9000.0
2011-05-17 14:05:00,10.55,10.56,10.55,10.55,8100.0,10.55,10.56,10.55,10.55,8100.0
2011-05-17 14:10:00,10.55,10.55,10.53,10.53,14400.0,10.55,10.55,10.53,10.53,14400.0
2011-05-17 14:15:00,10.54,10.55,10.53,10.53,14000.0,10.54,10.55,10.53,10.53,14000.0
2011-05-17 14:20:00,10.53,10.53,10.51,10.51,5300.0,10.53,10.53,10.51,10.51,5300.0
2011-05-17 14:25:00,10.51,10.52,10.5,10.52,12700.0,10.51,10.52,10.5,10.52,12700.0
2011-05-17 14:30:00,10.51,10.52,10.51,10.51,7400.0,10.51,10.52,10.51,10.51,7400.0
2011-05-17 14:35:00,10.52,10.52,10.5,10.52,13800.0,10.52,10.52,10.5,10.52,13800.0
2011-05-17 14:40:00,10.52,10.52,10.5,10.5,9500.0,10.52,10.52,10.5,10.5,9500.0
2011-05-17 14:45:00,10.5,10.53,10.5,10.52,13700.0,10.5,10.53,10.5,10.52,13700.0
2011-05-17 14:50:00,10.53,10.55,10.53,10.55,12900.0,10.53,10.55,10.53,10.55,12900.0
2011-05-17 14:55:00,10.54,10.57,10.54,10.56,6300.0,10.54,10.57,10.54,10.56,6300.0
2011-05-17 15:00:00,10.56,10.57,10.55,10.55,14700.0,10.56,10.57,10.55,10.55,14700.0
2011-05-17 15:05:00,10.55,10.56,10.52,10.54,32500.0,10.55,10.56,10.52,10.54,32500.0
2011-05-17 15:10:00,10.54,10.55,10.53,10.55,9100.0,10.54,10.55,10.53,10.55,9100.0
2011-05-17 15:15:00,10.54,10.54,10.51,10.51,12800.0,10.54,10.54,10.51,10.51,12800.0
2011-05-17 15:20:00,10.52,10.55,10.51,10.52,31900.0,10.52,10.55,10.51,10.52,31900.0
2011-05-17 15:25:00,10.52,10.52,10.51,10.51,23100.0,10.52,10.52,10.51,10.51,23100.0
2011-05-17 15:30:00,10.51,10.52,10.5,10.52,12400.0,10.51,10.52,10.5,10.52,12400.0
2011-05-17 15:35:00,10.52,10.54,10.51,10.54,16300.0,10.52,10.54,10.51,10.54,16300.0
2011-05-17 15:40:00,10.53,10.54,10.52,10.52,24400.0,10.53,10.54,10.52,10.52,24400.0
2011-05-17 15:45:00,10.51,10.54,10.51,10.54,25100.0,10.51,10.54,10.51,10.54,25100.0
2011-05-17 15:50:00,10.54,10.54,10.53,10.54,31300.0,10.54,10.54,10.53,10.54,31300.0
2011-05-17 15:55:00,10.54,10.55,10.53,10.55,62300.0,10.54,10.55,10.53,10.55,62300.0
2011-05-18 09:30:00,10.53,10.56,10.47,10.52,21500.0,10.53,10.56,10.47,10.52,21500.0
2011-05-18 09:35:00,10.54,10.58,10.54,10.55,22600.0,10.54,10.58,10.54,10.55,22600.0
2011-05-18 09:40:00,10.55,10.6,10.55,10.6,16500.0,10.55,10.6,10.55,10.6,16500.0
2011-05-18 09:45:00,10.6,10.62,10.6,10.61,16200.0,10.6,10.62,10.6,10.61,16200.0
2011-05-18 09:50:00,10.62,10.62,10.6,10.6,7000.0,10.62,10.62,10.6,10.6,7000.0
2011-05-18 09:55:00,10.6,10.62,10.6,10.61,35100.0,10.6,10.62,10.6,10.61,35100.0
2011-05-18 10:00:00,10.6,10.62,10.59,10.61,41600.0,10.6,10.62,10.59,10.61,41600.0
2011-05-18 10:05:00,10.62,10.65,10.61,10.64,10200.0,10.62,10.65,10.61,10.64,10200.0
2011-05-18 10:10:00,10.63,10.64,10.63,10.64,5700.0,10.63,10.64,10.63,10.64,5700.0
2011-05-18 10:15:00,10.64,10.64,10.6,10.61,24100.0,10.64,10.64,10.6,10.61,24100.0
2011-05-18 10:20:00,10.6,10.61,10.59,10.61,40400.0,10.6,10.61,10.59,10.61,40400.0
2011-05-18 10:25:00,10.61,10.62,10.6,10.61,21700.0,10.61,10.62,10.6,10.61,21700.0
2011-05-18 10:30:00,10.62,10.65,10.62,10.65,5900.0,10.62,10.65,10.62,10.65,5900.0
2011-05-18 10:35:00,10.65,10.65,10.64,10.65,8200.0,10.65,10.65,10.64,10.65,8200.0
2011-05-18 10:40:00,10.64,10.65,10.64,10.65,3900.0,10.64,10.65,10.64,10.65,3900.0
2011-05-18 10:45:00,10.64,10.66,10.64,10.65,7300.0,10.64,10.66,10.64,10.65,7300.0
2011-05-18 10:50:00,10.66,10.7,10.65,10.7,33400.0,10.66,10.7,10.65,10.7,33400.0
2011-05-18 10:55:00,10.69,10.7,10.67,10.67,19500.0,10.69,10.7,10.67,10.67,19500.0
2011-05-18 11:00:00,10.68,10.68,10.67,10.68,3900.0,10.68,10.68,10.67,10.68,3900.0
2011-05-18 11:05:00,10.67,10.69,10.67,10.69,13700.0,10.67,10.69,10.67,10.69,13700.0
2011-05-18 11:10:00,10.68,10.69,10.68,10.68,4100.0,10.68,10.69,10.68,10.68,4100.0
2011-05-18 11:15:00,10.69,10.69,10.68,10.68,2400.0,10.69,10.69,10.68,10.68,2400.0
2011-05-18 11:20:00,10.68,10.69,10.68,10.69,20100.0,10.68,10.69,10.68,10.69,20100.0
2011-05-18 11:25:00,10.69,10.71,10.68,10.71,25300.0,10.69,10.71,10.68,10.71,25300.0
2011-05-18 11:30:00,10.71,10.72,10.71,10.71,24300.0,10.71,10.72,10.71,10.71,24300.0
2011-05-18 11:35:00,10.71,10.72,10.71,10.72,4300.0,10.71,10.72,10.71,10.72,4300.0
2011-05-18 11:40:00,10.71,10.71,10.71,10.71,3100.0,10.71,10.71,10.71,10.71,3100.0
2011-05-18 11:45:00,10.71,10.72,10.71,10.71,2500.0,10.71,10.72,10.71,10.71,2500.0
2011-05-18 11:50:00,10.71,10.72,10.71,10.72,2700.0,10.71,10.72,10.71,10.72,2700.0
2011-05-18 11:55:00,10.71,10.73,10.71,10.72,13900.0,10.71,10.73,10.71,10.72,13900.0
2011-05-18 12:00:00,10.73,10.73,10.72,10.73,8100.0,10.73,10.73,10.72,10.73,8100.0
2011-05-18 12:05:00,10.72,10.73,10.71,10.71,22100.0,10.72,10.73,10.71,10.71,22100.0
2011-05-18 12:10:00,10.72,10.72,10.71,10.72,1200.0,10.72,10.72,10.71,10.72,1200.0
2011-05-18 12:15:00,10.71,10.72,10.71,10.71,4500.0,10.71,10.72,10.71,10.71,4500.0
2011-05-18 12:20:00,10.71,10.72,10.71,10.71,2000.0,10.71,10.72,10.71,10.71,2000.0
2011-05-18 12:25:00,10.72,10.74,10.71,10.73,10500.0,10.72,10.74,10.71,10.73,10500.0
2011-05-18 12:30:00,10.73,10.76,10.73,10.75,16100.0,10.73,10.76,10.73,10.75,16100.0
2011-05-18 12:35:00,10.76,10.76,10.75,10.76,3500.0,10.76,10.76,10.75,10.76,3500.0
2011-05-18 12:40:00,10.75,10.76,10.75,10.76,2900.0,10.75,10.76,10.75,10.76,2900.0
2011-05-18 12:45:00,10.76,10.76,10.75,10.76,1400.0,10.76,10.76,10.75,10.76,1400.0
2011-05-18 12:50:00,10.75,10.77,10.74,10.76,67400.0,10.75,10.77,10.74,10.76,67400.0
2011-05-18 12:55:00,10.76,10.77,10.75,10.77,23600.0,10.76,10.77,10.75,10.77,23600.0
2011-05-18 13:00:00,10.76,10.78,10.76,10.78,12800.0,10.76,10.78,10.76,10.78,12800.0
2011-05-18 13:05:00,10.78,10.8,10.78,10.79,7200.0,10.78,10.8,10.78,10.79,7200.0
2011-05-18 13:10:00,10.8,10.8,10.8,10.8,8400.0,10.8,10.8,10.8,10.8,8400.0
2011-05-18 13:15:00,10.8,10.81,10.8,10.8,6200.0,10.8,10.81,10.8,10.8,6200.0
2011-05-18 13:20:00,10.8,10.81,10.8,10.8,9100.0,10.8,10.81,10.8,10.8,9100.0
2011-05-18 13:25:00,10.8,10.81,10.8,10.8,3200.0,10.8,10.81,10.8,10.8,3200.0
2011-05-18 13:30:00,10.8,10.8,10.76,10.76,48500.0,10.8,10.8,10.76,10.76,48500.0
2011-05-18 13:35:00,10.77,10.77,10.76,10.77,12500.0,10.77,10.77,10.76,10.77,12500.0
2011-05-18 13:40:00,10.76,10.78,10.76,10.77,13100.0,10.76,10.78,10.76,10.77,13100.0
2011-05-18 13:45:00,10.78,10.78,10.77,10.78,1800.0,10.78,10.78,10.77,10.78,1800.0
2011-05-18 13:50:00,10.78,10.79,10.78,10.79,145100.0,10.78,10.79,10.78,10.79,145100.0
2011-05-18 13:55:00,10.79,10.87,10.79,10.87,63300.0,10.79,10.87,10.79,10.87,63300.0
2011-05-18 14:00:00,10.87,10.91,10.85,10.89,116400.0,10.87,10.91,10.85,10.89,116400.0
2011-05-18 14:05:00,10.89,10.9,10.89,10.9,17000.0,10.89,10.9,10.89,10.9,17000.0
2011-05-18 14:10:00,10.9,10.94,10.9,10.92,32700.0,10.9,10.94,10.9,10.92,32700.0
2011-05-18 14:15:00,10.92,10.93,10.9,10.91,42500.0,10.92,10.93,10.9,10.91,42500.0
2011-05-18 14:20:00,10.9,10.91,10.86,10.86,44300.0,10.9,10.91,10.86,10.86,44300.0
2011-05-18 14:25:00,10.87,10.89,10.85,10.88,31500.0,10.87,10.89,10.85,10.88,31500.0
2011-05-18 14:30:00,10.88,10.89,10.88,10.88,3400.0,10.88,10.89,10.88,10.88,3400.0
2011-05-18 14:35:00,10.88,10.89,10.87,10.87,14800.0,10.88,10.89,10.87,10.87,14800.0
2011-05-18 14:40:00,10.87,10.9,10.87,10.89,49800.0,10.87,10.9,10.87,10.89,49800.0
2011-05-18 14:45:00,10.9,10.9,10.89,10.9,5600.0,10.9,10.9,10.89,10.9,5600.0
2011-05-18 14:50:00,10.9,10.9,10.89,10.9,7400.0,10.9,10.9,10.89,10.9,7400.0
2011-05-18 14:55:00,10.89,10.9,10.88,10.9,38700.0,10.89,10.9,10.88,10.9,38700.0
2011-05-18 15:00:00,10.89,10.9,10.89,10.9,13200.0,10.89,10.9,10.89,10.9,13200.0
2011-05-18 15:05:00,10.9,10.91,10.9,10.91,20300.0,10.9,10.91,10.9,10.91,20300.0
2011-05-18 15:10:00,10.91,10.91,10.9,10.9,10200.0,10.91,10.91,10.9,10.9,10200.0
2011-05-18 15:15:00,10.91,10.92,10.9,10.91,17200.0,10.91,10.92,10.9,10.91,17200.0
2011-05-18 15:20:00,10.91,10.94,10.91,10.92,49600.0,10.91,10.94,10.91,10.92,49600.0
2011-05-18 15:25:00,10.92,10.96,10.91,10.95,81800.0,10.92,10.96,10.91,10.95,81800.0
2011-05-18 15:30:00,10.96,11.0,10.95,10.97,259300.0,10.96,11.0,10.95,10.97,259300.0
2011-05-18 15:35:00,10.97,10.98,10.95,10.95,36400.0,10.97,10.98,10.95,10.95,36400.0
2011-05-18 15:40:00,10.95,10.96,10.92,10.94,118400.0,10.95,10.96,10.92,10.94,118400.0
2011-05-18 15:45:00,10.93,10.94,10.91,10.92,49500.0,10.93,10.94,10.91,10.92,49500.0
2011-05-18 15:50:00,10.92,10.92,10.88,10.91,94700.0,10.92,10.92,10.88,10.91,94700.0
2011-05-18 15:55:00,10.9,10.91,10.88,10.9,129700.0,10.9,10.91,10.88,10.9,129700.0
2011-05-19 09:30:00,10.93,10.94,10.9,10.94,44600.0,10.93,10.94,10.9,10.94,44600.0
2011-05-19 09:35:00,10.94,11.0,10.93,10.96,119500.0,10.94,11.0,10.93,10.96,119500.0
2011-05-19 09:40:00,10.96,10.98,10.95,10.98,33500.0,10.96,10.98,10.95,10.98,33500.0
2011-05-19 09:45:00,10.98,11.03,10.97,11.03,48600.0,10.98,11.03,10.97,11.03,48600.0
2011-05-19 09:50:00,11.03,11.07,11.02,11.07,347500.0,11.03,11.07,11.02,11.07,347500.0
2011-05-19 09:55:00,11.06,11.07,11.04,11.05,131400.0,11.06,11.07,11.04,11.05,131400.0
2011-05-19 10:00:00,11.05,11.05,10.95,11.0,57200.0,11.05,11.05,10.95,11.0,57200.0
2011-05-19 10:05:00,10.99,11.01,10.99,11.01,67300.0,10.99,11.01,10.99,11.01,67300.0
2011-05-19 10:10:00,11.01,11.02,11.0,11.01,51100.0,11.01,11.02,11.0,11.01,51100.0
2011-05-19 10:15:00,11.0,11.01,11.0,11.0,15500.0,11.0,11.01,11.0,11.0,15500.0
2011-05-19 10:20:00,11.01,11.04,11.0,11.01,67600.0,11.01,11.04,11.0,11.01,67600.0
2011-05-19 10:25:00,11.01,11.01,10.98,11.0,62900.0,11.01,11.01,10.98,11.0,62900.0
2011-05-19 10:30:00,10.99,11.0,10.92,10.92,27300.0,10.99,11.0,10.92,10.92,27300.0
2011-05-19 10:35:00,10.93,10.95,10.9,10.9,28600.0,10.93,10.95,10.9,10.9,28600.0
2011-05-19 10:40:00,10.9,10.9,10.84,10.85,79900.0,10.9,10.9,10.84,10.85,79900.0
2011-05-19 10:45:00,10.85,10.86,10.84,10.86,17200.0,10.85,10.86,10.84,10.86,17200.0
2011-05-19 10:50:00,10.86,10.87,10.81,10.81,28000.0,10.86,10.87,10.81,10.81,28000.0
2011-05-19 10:55:00,10.82,10.82,10.81,10.81,56100.0,10.82,10.82,10.81,10.81,56100.0
2011-05-19 11:00:00,10.81,10.82,10.8,10.8,23300.0,10.81,10.82,10.8,10.8,23300.0
2011-05-19 11:05:00,10.8,10.81,10.78,10.78,35100.0,10.8,10.81,10.78,10.78,35100.0
2011-05-19 11:10:00,10.78,10.78,10.75,10.77,21500.0,10.78,10.78,10.75,10.77,21500.0
2011-05-19 11:15:00,10.76,10.8,10.76,10.79,15600.0,10.76,10.8,10.76,10.79,15600.0
2011-05-19 11:20:00,10.79,10.8,10.77,10.78,26500.0,10.79,10.8,10.77,10.78,26500.0
2011-05-19 11:25:00,10.78,10.8,10.78,10.8,82200.0,10.78,10.8,10.78,10.8,82200.0
2011-05-19 11:30:00,10.8,10.81,10.79,10.79,50700.0,10.8,10.81,10.79,10.79,50700.0
2011-05-19 11:35:00,10.8,10.81,10.8,10.8,36400.0,10.8,10.81,10.8,10.8,36400.0
2011-05-19 11:40:00,10.81,10.81,10.8,10.8,72900.0,10.81,10.81,10.8,10.8,72900.0
2011-05-19 11:45:00,10.8,10.81,10.77,10.78,88800.0,10.8,10.81,10.77,10.78,88800.0
2011-05-19 11:50:00,10.78,10.8,10.78,10.79,20100.0,10.78,10.8,10.78,10.79,20100.0
2011-05-19 11:55:00,10.79,10.82,10.79,10.82,24800.0,10.79,10.82,10.79,10.82,24800.0
2011-05-19 12:00:00,10.82,10.85,10.82,10.84,11800.0,10.82,10.85,10.82,10.84,11800.0
2011-05-19 12:05:00,10.84,10.88,10.84,10.88,19300.0,10.84,10.88,10.84,10.88,19300.0
2011-05-19 12:10:00,10.87,10.89,10.87,10.87,12900.0,10.87,10.89,10.87,10.87,12900.0
2011-05-19 12:15:00,10.88,10.89,10.87,10.88,20500.0,10.88,10.89,10.87,10.88,20500.0
2011-05-19 12:20:00,10.89,10.89,10.87,10.87,9100.0,10.89,10.89,10.87,10.87,9100.0
2011-05-19 12:25:00,10.87,10.89,10.87,10.87,18000.0,10.87,10.89,10.87,10.87,18000.0
2011-05-19 12:30:00,10.87,10.88,10.85,10.86,10800.0,10.87,10.88,10.85,10.86,10800.0
2011-05-19 12:35:00,10.86,10.89,10.84,10.88,24000.0,10.86,10.89,10.84,10.88,24000.0
2011-05-19 12:40:00,10.88,10.89,10.86,10.87,11100.0,10.88,10.89,10.86,10.87,11100.0
2011-05-19 12:45:00,10.86,10.87,10.84,10.84,13200.0,10.86,10.87,10.84,10.84,13200.0
2011-05-19 12:50:00,10.84,10.85,10.84,10.84,4400.0,10.84,10.85,10.84,10.84,4400.0
2011-05-19 12:55:00,10.84,10.85,10.83,10.83,8600.0,10.84,10.85,10.83,10.83,8600.0
2011-05-19 13:00:00,10.83,10.84,10.83,10.83,7200.0,10.83,10.84,10.83,10.83,7200.0
2011-05-19 13:05:00,10.83,10.86,10.83,10.85,27500.0,10.83,10.86,10.83,10.85,27500.0
2011-05-19 13:10:00,10.85,10.86,10.83,10.84,15500.0,10.85,10.86,10.83,10.84,15500.0
2011-05-19 13:15:00,10.84,10.86,10.83,10.85,40900.0,10.84,10.86,10.83,10.85,40900.0
2011-05-19 13:20:00,10.85,10.85,10.84,10.84,22500.0,10.85,10.85,10.84,10.84,22500.0
2011-05-19 13:25:00,10.84,10.84,10.82,10.82,57600.0,10.84,10.84,10.82,10.82,57600.0
2011-05-19 13:30:00,10.83,10.83,10.82,10.82,10200.0,10.83,10.83,10.82,10.82,10200.0
2011-05-19 13:35:00,10.82,10.83,10.82,10.82,8300.0,10.82,10.83,10.82,10.82,8300.0
2011-05-19 13:40:00,10.82,10.83,10.79,10.79,18700.0,10.82,10.83,10.79,10.79,18700.0
2011-05-19 13:45:00,10.8,10.81,10.79,10.81,19600.0,10.8,10.81,10.79,10.81,19600.0
2011-05-19 13:50:00,10.81,10.81,10.8,10.8,7400.0,10.81,10.81,10.8,10.8,7400.0
2011-05-19 13:55:00,10.8,10.82,10.8,10.82,17000.0,10.8,10.82,10.8,10.82,17000.0
2011-05-19 14:00:00,10.81,10.82,10.8,10.81,29200.0,10.81,10.82,10.8,10.81,29200.0
2011-05-19 14:05:00,10.81,10.82,10.8,10.8,28700.0,10.81,10.82,10.8,10.8,28700.0
2011-05-19 14:10:00,10.8,10.81,10.78,10.79,20500.0,10.8,10.81,10.78,10.79,20500.0
2011-05-19 14:15:00,10.79,10.82,10.79,10.8,37300.0,10.79,10.82,10.79,10.8,37300.0
2011-05-19 14:20:00,10.8,10.81,10.79,10.79,14000.0,10.8,10.81,10.79,10.79,14000.0
2011-05-19 14:25:00,10.79,10.79,10.77,10.77,38300.0,10.79,10.79,10.77,10.77,38300.0
2011-05-19 14:30:00,10.78,10.78,10.77,10.77,7000.0,10.78,10.78,10.77,10.77,7000.0
2011-05-19 14:35:00,10.78,10.78,10.77,10.78,7800.0,10.78,10.78,10.77,10.78,7800.0
2011-05-19 14:40:00,10.78,10.78,10.74,10.74,28800.0,10.78,10.78,10.74,10.74,28800.0
2011-05-19 14:45:00,10.74,10.77,10.74,10.76,21600.0,10.74,10.77,10.74,10.76,21600.0
2011-05-19 14:50:00,10.77,10.77,10.76,10.76,34500.0,10.77,10.77,10.76,10.76,34500.0
2011-05-19 14:55:00,10.77,10.77,10.76,10.76,6700.0,10.77,10.77,10.76,10.76,6700.0
2011-05-19 15:00:00,10.77,10.78,10.76,10.78,129100.0,10.77,10.78,10.76,10.78,129100.0
2011-05-19 15:05:00,10.78,10.78,10.77,10.78,14000.0,10.78,10.78,10.77,10.78,14000.0
2011-05-19 15:10:00,10.78,10.78,10.77,10.77,18300.0,10.78,10.78,10.77,10.77,18300.0
2011-05-19 15:15:00,10.78,10.78,10.77,10.78,9100.0,10.78,10.78,10.77,10.78,9100.0
2011-05-19 15:20:00,10.77,10.78,10.77,10.77,13300.0,10.77,10.78,10.77,10.77,13300.0
2011-05-19 15:25:00,10.78,10.78,10.76,10.77,44900.0,10.78,10.78,10.76,10.77,44900.0
2011-05-19 15:30:00,10.77,10.78,10.76,10.77,21900.0,10.77,10.78,10.76,10.77,21900.0
2011-05-19 15:35:00,10.78,10.8,10.77,10.8,29900.0,10.78,10.8,10.77,10.8,29900.0
2011-05-19 15:40:00,10.79,10.8,10.79,10.79,14700.0,10.79,10.8,10.79,10.79,14700.0
2011-05-19 15:45:00,10.8,10.8,10.79,10.8,137700.0,10.8,10.8,10.79,10.8,137700.0
2011-05-19 15:50:00,10.8,10.81,10.78,10.78,101300.0,10.8,10.81,10.78,10.78,101300.0
2011-05-19 15:55:00,10.79,10.8,10.78,10.78,140200.0,10.79,10.8,10.78,10.78,140200.0
2011-05-20 09:30:00,10.77,10.8,10.72,10.74,17300.0,10.77,10.8,10.72,10.74,17300.0
2011-05-20 09:35:00,10.74,10.75,10.72,10.73,18300.0,10.74,10.75,10.72,10.73,18300.0
2011-05-20 09:40:00,10.73,10.76,10.7,10.72,37400.0,10.73,10.76,10.7,10.72,37400.0
2011-05-20 09:45:00,10.72,10.72,10.68,10.68,25400.0,10.72,10.72,10.68,10.68,25400.0
2011-05-20 09:50:00,10.69,10.7,10.65,10.65,16100.0,10.69,10.7,10.65,10.65,16100.0
2011-05-20 09:55:00,10.65,10.66,10.62,10.63,14000.0,10.65,10.66,10.62,10.63,14000.0
2011-05-20 10:00:00,10.63,10.67,10.61,10.67,15000.0,10.63,10.67,10.61,10.67,15000.0
2011-05-20 10:05:00,10.66,10.66,10.65,10.65,55400.0,10.66,10.66,10.65,10.65,55400.0
2011-05-20 10:10:00,10.65,10.65,10.62,10.62,30700.0,10.65,10.65,10.62,10.62,30700.0
2011-05-20 10:15:00,10.62,10.62,10.6,10.6,42400.0,10.62,10.62,10.6,10.6,42400.0
2011-05-20 10:20:00,10.61,10.61,10.6,10.6,7700.0,10.61,10.61,10.6,10.6,7700.0
2011-05-20 10:25:00,10.61,10.65,10.6,10.65,5900.0,10.61,10.65,10.6,10.65,5900.0
2011-05-20 10:30:00,10.64,10.65,10.63,10.65,18100.0,10.64,10.65,10.63,10.65,18100.0
2011-05-20 10:35:00,10.65,10.65,10.63,10.63,30100.0,10.65,10.65,10.63,10.63,30100.0
2011-05-20 10:40:00,10.63,10.65,10.61,10.61,19200.0,10.63,10.65,10.61,10.61,19200.0
2011-05-20 10:45:00,10.61,10.61,10.58,10.59,22200.0,10.61,10.61,10.58,10.59,22200.0
2011-05-20 10:50:00,10.6,10.6,10.59,10.6,5000.0,10.6,10.6,10.59,10.6,5000.0
2011-05-20 10:55:00,10.59,10.6,10.55,10.56,27900.0,10.59,10.6,10.55,10.56,27900.0
2011-05-20 11:00:00,10.56,10.58,10.56,10.57,8200.0,10.56,10.58,10.56,10.57,8200.0
2011-05-20 11:05:00,10.57,10.58,10.56,10.58,6700.0,10.57,10.58,10.56,10.58,6700.0
2011-05-20 11:10:00,10.57,10.6,10.57,10.6,15800.0,10.57,10.6,10.57,10.6,15800.0
2011-05-20 11:15:00,10.6,10.6,10.57,10.59,30900.0,10.6,10.6,10.57,10.59,30900.0
2011-05-20 11:20:00,10.59,10.6,10.59,10.59,8200.0,10.59,10.6,10.59,10.59,8200.0
2011-05-20 11:25:00,10.6,10.6,10.59,10.59,2600.0,10.6,10.6,10.59,10.59,2600.0
2011-05-20 11:30:00,10.6,10.6,10.59,10.6,7700.0,10.6,10.6,10.59,10.6,7700.0
2011-05-20 11:35:00,10.6,10.62,10.59,10.61,116300.0,10.6,10.62,10.59,10.61,116300.0
2011-05-20 11:40:00,10.61,10.62,10.61,10.61,13100.0,10.61,10.62,10.61,10.61,13100.0
2011-05-20 11:45:00,10.61,10.62,10.6,10.61,6400.0,10.61,10.62,10.6,10.61,6400.0
2011-05-20 11:50:00,10.6,10.6,10.6,10.6,2200.0,10.6,10.6,10.6,10.6,2200.0
2011-05-20 11:55:00,10.61,10.61,10.59,10.6,6300.0,10.61,10.61,10.59,10.6,6300.0
2011-05-20 12:00:00,10.59,10.61,10.59,10.61,20600.0,10.59,10.61,10.59,10.61,20600.0
2011-05-20 12:05:00,10.61,10.61,10.6,10.61,4700.0,10.61,10.61,10.6,10.61,4700.0
2011-05-20 12:10:00,10.61,10.65,10.6,10.65,6500.0,10.61,10.65,10.6,10.65,6500.0
2011-05-20 12:15:00,10.65,10.65,10.64,10.64,60700.0,10.65,10.65,10.64,10.64,60700.0
2011-05-20 12:20:00,10.65,10.66,10.65,10.66,39500.0,10.65,10.66,10.65,10.66,39500.0
2011-05-20 12:25:00,10.65,10.66,10.64,10.65,40100.0,10.65,10.66,10.64,10.65,40100.0
2011-05-20 12:30:00,10.65,10.66,10.64,10.66,33700.0,10.65,10.66,10.64,10.66,33700.0
2011-05-20 12:35:00,10.66,10.66,10.65,10.65,16700.0,10.66,10.66,10.65,10.65,16700.0
2011-05-20 12:40:00,10.64,10.65,10.64,10.64,2400.0,10.64,10.65,10.64,10.64,2400.0
2011-05-20 12:45:00,10.65,10.65,10.64,10.65,7500.0,10.65,10.65,10.64,10.65,7500.0
2011-05-20 12:50:00,10.65,10.65,10.64,10.65,1300.0,10.65,10.65,10.64,10.65,1300.0
2011-05-20 12:55:00,10.65,10.65,10.64,10.65,1500.0,10.65,10.65,10.64,10.65,1500.0
2011-05-20 13:00:00,10.65,10.65,10.64,10.65,10700.0,10.65,10.65,10.64,10.65,10700.0
2011-05-20 13:05:00,10.65,10.65,10.64,10.64,15900.0,10.65,10.65,10.64,10.64,15900.0
2011-05-20 13:10:00,10.65,10.65,10.64,10.65,1100.0,10.65,10.65,10.64,10.65,1100.0
2011-05-20 13:15:00,10.65,10.65,10.64,10.65,63300.0,10.65,10.65,10.64,10.65,63300.0
2011-05-20 13:20:00,10.65,10.66,10.64,10.65,65000.0,10.65,10.66,10.64,10.65,65000.0
2011-05-20 13:25:00,10.65,10.65,10.64,10.65,4600.0,10.65,10.65,10.64,10.65,4600.0
2011-05-20 13:30:00,10.65,10.66,10.64,10.64,82400.0,10.65,10.66,10.64,10.64,82400.0
2011-05-20 13:35:00,10.65,10.65,10.64,10.65,7600.0,10.65,10.65,10.64,10.65,7600.0
2011-05-20 13:40:00,10.65,10.66,10.64,10.64,76600.0,10.65,10.66,10.64,10.64,76600.0
2011-05-20 13:45:00,10.64,10.65,10.64,10.65,3500.0,10.64,10.65,10.64,10.65,3500.0
2011-05-20 13:50:00,10.64,10.65,10.64,10.64,6900.0,10.64,10.65,10.64,10.64,6900.0
2011-05-20 13:55:00,10.65,10.65,10.64,10.65,4800.0,10.65,10.65,10.64,10.65,4800.0
2011-05-20 14:00:00,10.65,10.65,10.64,10.65,10400.0,10.65,10.65,10.64,10.65,10400.0
2011-05-20 14:05:00,10.65,10.65,10.64,10.64,10700.0,10.65,10.65,10.64,10.64,10700.0
2011-05-20 14:10:00,10.65,10.65,10.64,10.65,4000.0,10.65,10.65,10.64,10.65,4000.0
2011-05-20 14:15:00,10.65,10.65,10.64,10.65,7400.0,10.65,10.65,10.64,10.65,7400.0
2011-05-20 14:20:00,10.64,10.65,10.64,10.65,4000.0,10.64,10.65,10.64,10.65,4000.0
2011-05-20 14:25:00,10.65,10.65,10.64,10.65,46500.0,10.65,10.65,10.64,10.65,46500.0
2011-05-20 14:30:00,10.64,10.65,10.64,10.65,5400.0,10.64,10.65,10.64,10.65,5400.0
2011-05-20 14:35:00,10.65,10.65,10.64,10.65,36300.0,10.65,10.65,10.64,10.65,36300.0
2011-05-20 14:40:00,10.64,10.66,10.64,10.66,13700.0,10.64,10.66,10.64,10.66,13700.0
2011-05-20 14:45:00,10.66,10.66,10.65,10.65,100500.0,10.66,10.66,10.65,10.65,100500.0
2011-05-20 14:50:00,10.66,10.66,10.65,10.65,9200.0,10.66,10.66,10.65,10.65,9200.0
2011-05-20 14:55:00,10.65,10.66,10.61,10.62,39700.0,10.65,10.66,10.61,10.62,39700.0
2011-05-20 15:00:00,10.61,10.62,10.61,10.62,13900.0,10.61,10.62,10.61,10.62,13900.0
2011-05-20 15:05:00,10.63,10.65,10.62,10.65,21300.0,10.63,10.65,10.62,10.65,21300.0
2011-05-20 15:10:00,10.65,10.66,10.64,10.66,8300.0,10.65,10.66,10.64,10.66,8300.0
2011-05-20 15:15:00,10.65,10.66,10.65,10.65,21800.0,10.65,10.66,10.65,10.65,21800.0
2011-05-20 15:20:00,10.66,10.66,10.63,10.64,21200.0,10.66,10.66,10.63,10.64,21200.0
2011-05-20 15:25:00,10.63,10.64,10.63,10.64,4900.0,10.63,10.64,10.63,10.64,4900.0
2011-05-20 15:30:00,10.63,10.65,10.63,10.65,57400.0,10.63,10.65,10.63,10.65,57400.0
2011-05-20 15:35:00,10.65,10.65,10.64,10.65,27200.0,10.65,10.65,10.64,10.65,27200.0
2011-05-20 15:40:00,10.65,10.66,10.64,10.64,26700.0,10.65,10.66,10.64,10.64,26700.0
2011-05-20 15:45:00,10.65,10.65,10.62,10.63,51300.0,10.65,10.65,10.62,10.63,51300.0
2011-05-20 15:50:00,10.63,10.63,10.59,10.6,120800.0,10.63,10.63,10.59,10.6,120800.0
2011-05-20 15:55:00,10.6,10.62,10.6,10.61,110100.0,10.6,10.62,10.6,10.61,110100.0
2011-05-23 09:30:00,10.46,10.5,10.38,10.39,39800.0,10.46,10.5,10.38,10.39,39800.0
2011-05-23 09:35:00,10.4,10.47,10.39,10.44,56200.0,10.4,10.47,10.39,10.44,56200.0
2011-05-23 09:40:00,10.45,10.45,10.41,10.42,21200.0,10.45,10.45,10.41,10.42,21200.0
2011-05-23 09:45:00,10.41,10.42,10.36,10.38,50800.0,10.41,10.42,10.36,10.38,50800.0
2011-05-23 09:50:00,10.37,10.37,10.34,10.35,21400.0,10.37,10.37,10.34,10.35,21400.0
2011-05-23 09:55:00,10.35,10.35,10.33,10.33,24800.0,10.35,10.35,10.33,10.33,24800.0
2011-05-23 10:00:00,10.34,10.42,10.33,10.41,130800.0,10.34,10.42,10.33,10.41,130800.0
2011-05-23 10:05:00,10.41,10.42,10.4,10.41,29000.0,10.41,10.42,10.4,10.41,29000.0
2011-05-23 10:10:00,10.41,10.42,10.39,10.39,31700.0,10.41,10.42,10.39,10.39,31700.0
2011-05-23 10:15:00,10.39,10.4,10.37,10.38,36000.0,10.39,10.4,10.37,10.38,36000.0
2011-05-23 10:20:00,10.37,10.38,10.36,10.36,28400.0,10.37,10.38,10.36,10.36,28400.0
2011-05-23 10:25:00,10.36,10.37,10.36,10.37,9400.0,10.36,10.37,10.36,10.37,9400.0
2011-05-23 10:30:00,10.37,10.4,10.37,10.39,45300.0,10.37,10.4,10.37,10.39,45300.0
2011-05-23 10:35:00,10.39,10.4,10.39,10.4,9600.0,10.39,10.4,10.39,10.4,9600.0
2011-05-23 10:40:00,10.4,10.4,10.39,10.4,8700.0,10.4,10.4,10.39,10.4,8700.0
2011-05-23 10:45:00,10.4,10.41,10.4,10.41,18900.0,10.4,10.41,10.4,10.41,18900.0
2011-05-23 10:50:00,10.41,10.42,10.4,10.42,9700.0,10.41,10.42,10.4,10.42,9700.0
2011-05-23 10:55:00,10.43,10.44,10.42,10.42,22100.0,10.43,10.44,10.42,10.42,22100.0
2011-05-23 11:00:00,10.43,10.45,10.43,10.45,23000.0,10.43,10.45,10.43,10.45,23000.0
2011-05-23 11:05:00,10.45,10.46,10.43,10.44,21600.0,10.45,10.46,10.43,10.44,21600.0
2011-05-23 11:10:00,10.43,10.44,10.43,10.43,6400.0,10.43,10.44,10.43,10.43,6400.0
2011-05-23 11:15:00,10.43,10.45,10.43,10.43,48500.0,10.43,10.45,10.43,10.43,48500.0
2011-05-23 11:20:00,10.43,10.44,10.43,10.43,2100.0,10.43,10.44,10.43,10.43,2100.0
2011-05-23 11:25:00,10.43,10.44,10.43,10.43,2100.0,10.43,10.44,10.43,10.43,2100.0
2011-05-23 11:30:00,10.44,10.44,10.43,10.43,3000.0,10.44,10.44,10.43,10.43,3000.0
2011-05-23 11:35:00,10.43,10.43,10.42,10.43,65000.0,10.43,10.43,10.42,10.43,65000.0
2011-05-23 11:40:00,10.43,10.43,10.43,10.43,3400.0,10.43,10.43,10.43,10.43,3400.0
2011-05-23 11:45:00,10.43,10.44,10.43,10.43,2400.0,10.43,10.44,10.43,10.43,2400.0
2011-05-23 11:50:00,10.43,10.44,10.43,10.43,1800.0,10.43,10.44,10.43,10.43,1800.0
2011-05-23 11:55:00,10.43,10.44,10.43,10.43,2500.0,10.43,10.44,10.43,10.43,2500.0
2011-05-23 12:00:00,10.43,10.44,10.42,10.43,16900.0,10.43,10.44,10.42,10.43,16900.0
2011-05-23 12:05:00,10.43,10.44,10.43,10.43,2200.0,10.43,10.44,10.43,10.43,2200.0
2011-05-23 12:10:00,10.44,10.44,10.4,10.41,24800.0,10.44,10.44,10.4,10.41,24800.0
2011-05-23 12:15:00,10.4,10.41,10.38,10.38,14200.0,10.4,10.41,10.38,10.38,14200.0
2011-05-23 12:20:00,10.38,10.4,10.38,10.38,5900.0,10.38,10.4,10.38,10.38,5900.0
2011-05-23 12:25:00,10.38,10.38,10.38,10.38,2100.0,10.38,10.38,10.38,10.38,2100.0
2011-05-23 12:30:00,10.38,10.39,10.36,10.37,40100.0,10.38,10.39,10.36,10.37,40100.0
2011-05-23 12:35:00,10.37,10.37,10.36,10.36,17000.0,10.37,10.37,10.36,10.36,17000.0
2011-05-23 12:40:00,10.35,10.36,10.35,10.35,11200.0,10.35,10.36,10.35,10.35,11200.0
2011-05-23 12:45:00,10.35,10.36,10.34,10.35,17200.0,10.35,10.36,10.34,10.35,17200.0
2011-05-23 12:50:00,10.36,10.36,10.35,10.35,8200.0,10.36,10.36,10.35,10.35,8200.0
2011-05-23 12:55:00,10.35,10.36,10.35,10.35,2700.0,10.35,10.36,10.35,10.35,2700.0
2011-05-23 13:00:00,10.35,10.36,10.34,10.35,35900.0,10.35,10.36,10.34,10.35,35900.0
2011-05-23 13:05:00,10.34,10.35,10.34,10.34,2800.0,10.34,10.35,10.34,10.34,2800.0
2011-05-23 13:10:00,10.35,10.35,10.34,10.34,2200.0,10.35,10.35,10.34,10.34,2200.0
2011-05-23 13:15:00,10.34,10.35,10.34,10.34,2300.0,10.34,10.35,10.34,10.34,2300.0
2011-05-23 13:20:00,10.34,10.35,10.34,10.34,2500.0,10.34,10.35,10.34,10.34,2500.0
2011-05-23 13:25:00,10.35,10.35,10.31,10.31,35100.0,10.35,10.35,10.31,10.31,35100.0
2011-05-23 13:30:00,10.31,10.32,10.29,10.31,22800.0,10.31,10.32,10.29,10.31,22800.0
2011-05-23 13:35:00,10.32,10.32,10.31,10.31,400.0,10.32,10.32,10.31,10.31,400.0
2011-05-23 13:40:00,10.32,10.32,10.31,10.31,2000.0,10.32,10.32,10.31,10.31,2000.0
2011-05-23 13:45:00,10.32,10.32,10.31,10.31,5000.0,10.32,10.32,10.31,10.31,5000.0
2011-05-23 13:50:00,10.31,10.32,10.31,10.31,4900.0,10.31,10.32,10.31,10.31,4900.0
2011-05-23 13:55:00,10.31,10.35,10.31,10.35,10100.0,10.31,10.35,10.31,10.35,10100.0
2011-05-23 14:00:00,10.35,10.35,10.34,10.34,1300.0,10.35,10.35,10.34,10.34,1300.0
2011-05-23 14:05:00,10.34,10.36,10.34,10.36,10500.0,10.34,10.36,10.34,10.36,10500.0
2011-05-23 14:10:00,10.36,10.39,10.36,10.38,11800.0,10.36,10.39,10.36,10.38,11800.0
2011-05-23 14:15:00,10.38,10.39,10.37,10.39,8100.0,10.38,10.39,10.37,10.39,8100.0
2011-05-23 14:20:00,10.38,10.39,10.37,10.37,23100.0,10.38,10.39,10.37,10.37,23100.0
2011-05-23 14:25:00,10.37,10.38,10.36,10.36,9000.0,10.37,10.38,10.36,10.36,9000.0
2011-05-23 14:30:00,10.36,10.38,10.36,10.37,10500.0,10.36,10.38,10.36,10.37,10500.0
2011-05-23 14:35:00,10.37,10.4,10.37,10.38,63300.0,10.37,10.4,10.37,10.38,63300.0
2011-05-23 14:40:00,10.39,10.42,10.38,10.38,42100.0,10.39,10.42,10.38,10.38,42100.0
2011-05-23 14:45:00,10.38,10.39,10.37,10.37,6800.0,10.38,10.39,10.37,10.37,6800.0
2011-05-23 14:50:00,10.37,10.39,10.37,10.38,11900.0,10.37,10.39,10.37,10.38,11900.0
2011-05-23 14:55:00,10.38,10.4,10.37,10.38,19200.0,10.38,10.4,10.37,10.38,19200.0
2011-05-23 15:00:00,10.38,10.4,10.37,10.4,12400.0,10.38,10.4,10.37,10.4,12400.0
2011-05-23 15:05:00,10.4,10.4,10.38,10.39,17000.0,10.4,10.4,10.38,10.39,17000.0
2011-05-23 15:10:00,10.38,10.39,10.36,10.36,12300.0,10.38,10.39,10.36,10.36,12300.0
2011-05-23 15:15:00,10.37,10.37,10.36,10.36,9100.0,10.37,10.37,10.36,10.36,9100.0
2011-05-23 15:20:00,10.36,10.37,10.36,10.36,27300.0,10.36,10.37,10.36,10.36,27300.0
2011-05-23 15:25:00,10.36,10.37,10.33,10.34,41700.0,10.36,10.37,10.33,10.34,41700.0
2011-05-23 15:30:00,10.35,10.36,10.34,10.36,29100.0,10.35,10.36,10.34,10.36,29100.0
2011-05-23 15:35:00,10.36,10.36,10.34,10.34,44400.0,10.36,10.36,10.34,10.34,44400.0
2011-05-23 15:40:00,10.34,10.34,10.33,10.33,36400.0,10.34,10.34,10.33,10.33,36400.0
2011-05-23 15:45:00,10.33,10.36,10.32,10.35,50500.0,10.33,10.36,10.32,10.35,50500.0
2011-05-23 15:50:00,10.35,10.35,10.34,10.35,49600.0,10.35,10.35,10.34,10.35,49600.0
2011-05-23 15:55:00,10.35,10.36,10.34,10.35,88000.0,10.35,10.36,10.34,10.35,88000.0
2011-05-24 09:30:00,10.36,10.39,10.35,10.38,14000.0,10.36,10.39,10.35,10.38,14000.0
2011-05-24 09:35:00,10.38,10.39,10.37,10.38,9300.0,10.38,10.39,10.37,10.38,9300.0
2011-05-24 09:40:00,10.38,10.39,10.36,10.36,9900.0,10.38,10.39,10.36,10.36,9900.0
2011-05-24 09:45:00,10.36,10.38,10.35,10.36,15600.0,10.36,10.38,10.35,10.36,15600.0
2011-05-24 09:50:00,10.35,10.38,10.35,10.37,5200.0,10.35,10.38,10.35,10.37,5200.0
2011-05-24 09:55:00,10.38,10.39,10.37,10.38,5400.0,10.38,10.39,10.37,10.38,5400.0
2011-05-24 10:00:00,10.38,10.42,10.37,10.37,30800.0,10.38,10.42,10.37,10.37,30800.0
2011-05-24 10:05:00,10.37,10.37,10.35,10.35,12200.0,10.37,10.37,10.35,10.35,12200.0
2011-05-24 10:10:00,10.35,10.38,10.35,10.37,5100.0,10.35,10.38,10.35,10.37,5100.0
2011-05-24 10:15:00,10.37,10.39,10.37,10.38,8400.0,10.37,10.39,10.37,10.38,8400.0
2011-05-24 10:20:00,10.38,10.44,10.38,10.41,60600.0,10.38,10.44,10.38,10.41,60600.0
2011-05-24 10:25:00,10.42,10.42,10.37,10.37,28500.0,10.42,10.42,10.37,10.37,28500.0
2011-05-24 10:30:00,10.37,10.38,10.35,10.35,10300.0,10.37,10.38,10.35,10.35,10300.0
2011-05-24 10:35:00,10.35,10.36,10.31,10.31,110000.0,10.35,10.36,10.31,10.31,110000.0
2011-05-24 10:40:00,10.32,10.33,10.31,10.32,62500.0,10.32,10.33,10.31,10.32,62500.0
2011-05-24 10:45:00,10.32,10.32,10.31,10.32,5100.0,10.32,10.32,10.31,10.32,5100.0
2011-05-24 10:50:00,10.31,10.32,10.29,10.3,153500.0,10.31,10.32,10.29,10.3,153500.0
2011-05-24 10:55:00,10.3,10.3,10.28,10.29,15800.0,10.3,10.3,10.28,10.29,15800.0
2011-05-24 11:00:00,10.3,10.31,10.29,10.3,27600.0,10.3,10.31,10.29,10.3,27600.0
2011-05-24 11:05:00,10.3,10.3,10.29,10.29,13000.0,10.3,10.3,10.29,10.29,13000.0
2011-05-24 11:10:00,10.29,10.3,10.28,10.29,14900.0,10.29,10.3,10.28,10.29,14900.0
2011-05-24 11:15:00,10.3,10.3,10.28,10.29,15500.0,10.3,10.3,10.28,10.29,15500.0
2011-05-24 11:20:00,10.28,10.29,10.27,10.27,13200.0,10.28,10.29,10.27,10.27,13200.0
2011-05-24 11:25:00,10.27,10.28,10.27,10.27,8100.0,10.27,10.28,10.27,10.27,8100.0
2011-05-24 11:30:00,10.27,10.28,10.27,10.27,6700.0,10.27,10.28,10.27,10.27,6700.0
2011-05-24 11:35:00,10.27,10.28,10.27,10.27,8700.0,10.27,10.28,10.27,10.27,8700.0
2011-05-24 11:40:00,10.27,10.27,10.23,10.26,37500.0,10.27,10.27,10.23,10.26,37500.0
2011-05-24 11:45:00,10.25,10.26,10.21,10.22,22900.0,10.25,10.26,10.21,10.22,22900.0
2011-05-24 11:50:00,10.22,10.24,10.22,10.24,8600.0,10.22,10.24,10.22,10.24,8600.0
2011-05-24 11:55:00,10.23,10.24,10.23,10.23,6100.0,10.23,10.24,10.23,10.23,6100.0
2011-05-24 12:00:00,10.24,10.24,10.22,10.22,8600.0,10.24,10.24,10.22,10.22,8600.0
2011-05-24 12:05:00,10.22,10.22,10.21,10.21,21700.0,10.22,10.22,10.21,10.21,21700.0
2011-05-24 12:10:00,10.22,10.22,10.21,10.22,2300.0,10.22,10.22,10.21,10.22,2300.0
2011-05-24 12:15:00,10.21,10.22,10.19,10.19,16200.0,10.21,10.22,10.19,10.19,16200.0
2011-05-24 12:20:00,10.19,10.21,10.19,10.21,8600.0,10.19,10.21,10.19,10.21,8600.0
2011-05-24 12:25:00,10.21,10.25,10.2,10.25,46200.0,10.21,10.25,10.2,10.25,46200.0
2011-05-24 12:30:00,10.25,10.25,10.23,10.23,6200.0,10.25,10.25,10.23,10.23,6200.0
2011-05-24 12:35:00,10.23,10.25,10.23,10.25,4500.0,10.23,10.25,10.23,10.25,4500.0
2011-05-24 12:40:00,10.25,10.25,10.24,10.25,1700.0,10.25,10.25,10.24,10.25,1700.0
2011-05-24 12:45:00,10.24,10.25,10.23,10.24,11600.0,10.24,10.25,10.23,10.24,11600.0
2011-05-24 12:50:00,10.25,10.25,10.24,10.25,3700.0,10.25,10.25,10.24,10.25,3700.0
2011-05-24 12:55:00,10.25,10.25,10.24,10.25,5500.0,10.25,10.25,10.24,10.25,5500.0
2011-05-24 13:00:00,10.25,10.25,10.24,10.25,2500.0,10.25,10.25,10.24,10.25,2500.0
2011-05-24 13:05:00,10.25,10.28,10.25,10.28,14800.0,10.25,10.28,10.25,10.28,14800.0
2011-05-24 13:10:00,10.28,10.28,10.27,10.28,2200.0,10.28,10.28,10.27,10.28,2200.0
2011-05-24 13:15:00,10.28,10.28,10.24,10.25,14500.0,10.28,10.28,10.24,10.25,14500.0
2011-05-24 13:20:00,10.24,10.25,10.24,10.24,2900.0,10.24,10.25,10.24,10.24,2900.0
2011-05-24 13:25:00,10.25,10.26,10.24,10.26,5000.0,10.25,10.26,10.24,10.26,5000.0
2011-05-24 13:30:00,10.26,10.26,10.24,10.24,28800.0,10.26,10.26,10.24,10.24,28800.0
2011-05-24 13:35:00,10.24,10.24,10.23,10.24,5500.0,10.24,10.24,10.23,10.24,5500.0
2011-05-24 13:40:00,10.23,10.24,10.23,10.24,1200.0,10.23,10.24,10.23,10.24,1200.0
2011-05-24 13:45:00,10.24,10.24,10.23,10.24,3300.0,10.24,10.24,10.23,10.24,3300.0
2011-05-24 13:50:00,10.24,10.27,10.24,10.27,13200.0,10.24,10.27,10.24,10.27,13200.0
2011-05-24 13:55:00,10.27,10.27,10.26,10.27,5400.0,10.27,10.27,10.26,10.27,5400.0
2011-05-24 14:00:00,10.27,10.29,10.27,10.29,2800.0,10.27,10.29,10.27,10.29,2800.0
2011-05-24 14:05:00,10.29,10.3,10.29,10.3,6100.0,10.29,10.3,10.29,10.3,6100.0
2011-05-24 14:10:00,10.3,10.31,10.29,10.3,35900.0,10.3,10.31,10.29,10.3,35900.0
2011-05-24 14:15:00,10.31,10.31,10.3,10.31,7100.0,10.31,10.31,10.3,10.31,7100.0
2011-05-24 14:20:00,10.32,10.32,10.31,10.31,191000.0,10.32,10.32,10.31,10.31,191000.0
2011-05-24 14:25:00,10.32,10.32,10.3,10.31,13200.0,10.32,10.32,10.3,10.31,13200.0
2011-05-24 14:30:00,10.31,10.31,10.3,10.31,4000.0,10.31,10.31,10.3,10.31,4000.0
2011-05-24 14:35:00,10.31,10.31,10.29,10.3,24100.0,10.31,10.31,10.29,10.3,24100.0
2011-05-24 14:40:00,10.29,10.31,10.29,10.3,16500.0,10.29,10.31,10.29,10.3,16500.0
2011-05-24 14:45:00,10.3,10.3,10.29,10.3,2000.0,10.3,10.3,10.29,10.3,2000.0
2011-05-24 14:50:00,10.29,10.29,10.28,10.29,10300.0,10.29,10.29,10.28,10.29,10300.0
2011-05-24 14:55:00,10.29,10.3,10.28,10.3,12600.0,10.29,10.3,10.28,10.3,12600.0
2011-05-24 15:00:00,10.3,10.31,10.29,10.31,6600.0,10.3,10.31,10.29,10.31,6600.0
2011-05-24 15:05:00,10.3,10.31,10.3,10.31,3800.0,10.3,10.31,10.3,10.31,3800.0
2011-05-24 15:10:00,10.31,10.32,10.3,10.32,19600.0,10.31,10.32,10.3,10.32,19600.0
2011-05-24 15:15:00,10.32,10.32,10.31,10.32,4300.0,10.32,10.32,10.31,10.32,4300.0
2011-05-24 15:20:00,10.32,10.32,10.31,10.32,6600.0,10.32,10.32,10.31,10.32,6600.0
2011-05-24 15:25:00,10.32,10.32,10.31,10.31,18100.0,10.32,10.32,10.31,10.31,18100.0
2011-05-24 15:30:00,10.32,10.32,10.31,10.32,6800.0,10.32,10.32,10.31,10.32,6800.0
2011-05-24 15:35:00,10.31,10.32,10.31,10.32,9000.0,10.31,10.32,10.31,10.32,9000.0
2011-05-24 15:40:00,10.32,10.32,10.3,10.31,29100.0,10.32,10.32,10.3,10.31,29100.0
2011-05-24 15:45:00,10.3,10.31,10.3,10.3,10100.0,10.3,10.31,10.3,10.3,10100.0
2011-05-24 15:50:00,10.3,10.31,10.28,10.28,32900.0,10.3,10.31,10.28,10.28,32900.0
2011-05-24 15:55:00,10.29,10.3,10.28,10.3,113200.0,10.29,10.3,10.28,10.3,113200.0
2011-05-25 09:30:00,10.25,10.3,10.24,10.26,17100.0,10.25,10.3,10.24,10.26,17100.0
2011-05-25 09:35:00,10.26,10.29,10.23,10.29,28200.0,10.26,10.29,10.23,10.29,28200.0
2011-05-25 09:40:00,10.29,10.31,10.28,10.29,25800.0,10.29,10.31,10.28,10.29,25800.0
2011-05-25 09:45:00,10.29,10.33,10.29,10.32,18200.0,10.29,10.33,10.29,10.32,18200.0
2011-05-25 09:50:00,10.33,10.33,10.31,10.31,18700.0,10.33,10.33,10.31,10.31,18700.0
2011-05-25 09:55:00,10.32,10.35,10.32,10.33,15400.0,10.32,10.35,10.32,10.33,15400.0
2011-05-25 10:00:00,10.33,10.35,10.33,10.34,14700.0,10.33,10.35,10.33,10.34,14700.0
2011-05-25 10:05:00,10.33,10.36,10.32,10.35,8200.0,10.33,10.36,10.32,10.35,8200.0
2011-05-25 10:10:00,10.35,10.35,10.32,10.34,11600.0,10.35,10.35,10.32,10.34,11600.0
2011-05-25 10:15:00,10.34,10.36,10.32,10.33,12000.0,10.34,10.36,10.32,10.33,12000.0
2011-05-25 10:20:00,10.33,10.36,10.31,10.35,12900.0,10.33,10.36,10.31,10.35,12900.0
2011-05-25 10:25:00,10.36,10.38,10.36,10.38,16500.0,10.36,10.38,10.36,10.38,16500.0
2011-05-25 10:30:00,10.37,10.38,10.37,10.38,10500.0,10.37,10.38,10.37,10.38,10500.0
2011-05-25 10:35:00,10.38,10.42,10.38,10.41,10300.0,10.38,10.42,10.38,10.41,10300.0
2011-05-25 10:40:00,10.42,10.42,10.41,10.42,1500.0,10.42,10.42,10.41,10.42,1500.0
2011-05-25 10:45:00,10.42,10.42,10.4,10.4,28000.0,10.42,10.42,10.4,10.4,28000.0
2011-05-25 10:50:00,10.4,10.4,10.4,10.4,6600.0,10.4,10.4,10.4,10.4,6600.0
2011-05-25 10:55:00,10.39,10.4,10.38,10.38,15700.0,10.39,10.4,10.38,10.38,15700.0
2011-05-25 11:00:00,10.38,10.39,10.38,10.39,1800.0,10.38,10.39,10.38,10.39,1800.0
2011-05-25 11:05:00,10.38,10.41,10.38,10.39,19700.0,10.38,10.41,10.38,10.39,19700.0
2011-05-25 11:10:00,10.4,10.42,10.4,10.42,42900.0,10.4,10.42,10.4,10.42,42900.0
2011-05-25 11:15:00,10.42,10.43,10.42,10.43,5800.0,10.42,10.43,10.42,10.43,5800.0
2011-05-25 11:20:00,10.42,10.45,10.42,10.43,13500.0,10.42,10.45,10.42,10.43,13500.0
2011-05-25 11:25:00,10.43,10.45,10.43,10.45,38700.0,10.43,10.45,10.43,10.45,38700.0
2011-05-25 11:30:00,10.43,10.45,10.43,10.43,25400.0,10.43,10.45,10.43,10.43,25400.0
2011-05-25 11:35:00,10.43,10.44,10.42,10.44,12100.0,10.43,10.44,10.42,10.44,12100.0
2011-05-25 11:40:00,10.44,10.45,10.44,10.45,7000.0,10.44,10.45,10.44,10.45,7000.0
2011-05-25 11:45:00,10.45,10.47,10.45,10.45,12400.0,10.45,10.47,10.45,10.45,12400.0
2011-05-25 11:50:00,10.44,10.45,10.44,10.45,3800.0,10.44,10.45,10.44,10.45,3800.0
2011-05-25 11:55:00,10.45,10.45,10.44,10.45,3800.0,10.45,10.45,10.44,10.45,3800.0
2011-05-25 12:00:00,10.45,10.45,10.44,10.44,2400.0,10.45,10.45,10.44,10.44,2400.0
2011-05-25 12:05:00,10.45,10.45,10.44,10.45,4300.0,10.45,10.45,10.44,10.45,4300.0
2011-05-25 12:10:00,10.45,10.46,10.44,10.45,12100.0,10.45,10.46,10.44,10.45,12100.0
2011-05-25 12:15:00,10.46,10.46,10.44,10.45,10500.0,10.46,10.46,10.44,10.45,10500.0
2011-05-25 12:20:00,10.45,10.45,10.44,10.45,4400.0,10.45,10.45,10.44,10.45,4400.0
2011-05-25 12:25:00,10.44,10.47,10.44,10.47,71500.0,10.44,10.47,10.44,10.47,71500.0
2011-05-25 12:30:00,10.46,10.47,10.46,10.46,5200.0,10.46,10.47,10.46,10.46,5200.0
2011-05-25 12:35:00,10.47,10.47,10.46,10.46,1300.0,10.47,10.47,10.46,10.46,1300.0
2011-05-25 12:40:00,10.46,10.47,10.46,10.47,3200.0,10.46,10.47,10.46,10.47,3200.0
2011-05-25 12:45:00,10.47,10.47,10.46,10.47,14900.0,10.47,10.47,10.46,10.47,14900.0
2011-05-25 12:50:00,10.46,10.47,10.46,10.47,1800.0,10.46,10.47,10.46,10.47,1800.0
2011-05-25 12:55:00,10.47,10.5,10.46,10.49,54600.0,10.47,10.5,10.46,10.49,54600.0
2011-05-25 13:00:00,10.48,10.52,10.47,10.52,47100.0,10.48,10.52,10.47,10.52,47100.0
2011-05-25 13:05:00,10.52,10.53,10.52,10.53,26800.0,10.52,10.53,10.52,10.53,26800.0
2011-05-25 13:10:00,10.52,10.54,10.52,10.54,95400.0,10.52,10.54,10.52,10.54,95400.0
2011-05-25 13:15:00,10.54,10.54,10.53,10.53,17400.0,10.54,10.54,10.53,10.53,17400.0
2011-05-25 13:20:00,10.53,10.54,10.53,10.53,22400.0,10.53,10.54,10.53,10.53,22400.0
2011-05-25 13:25:00,10.53,10.53,10.52,10.52,17800.0,10.53,10.53,10.52,10.52,17800.0
2011-05-25 13:30:00,10.52,10.6,10.51,10.59,160600.0,10.52,10.6,10.51,10.59,160600.0
2011-05-25 13:35:00,10.6,10.6,10.57,10.57,18800.0,10.6,10.6,10.57,10.57,18800.0
2011-05-25 13:40:00,10.57,10.61,10.57,10.61,62100.0,10.57,10.61,10.57,10.61,62100.0
2011-05-25 13:45:00,10.61,10.64,10.6,10.63,41600.0,10.61,10.64,10.6,10.63,41600.0
2011-05-25 13:50:00,10.63,10.63,10.59,10.6,135500.0,10.63,10.63,10.59,10.6,135500.0
2011-05-25 13:55:00,10.6,10.62,10.59,10.59,116600.0,10.6,10.62,10.59,10.59,116600.0
2011-05-25 14:00:00,10.59,10.6,10.59,10.6,29500.0,10.59,10.6,10.59,10.6,29500.0
2011-05-25 14:05:00,10.6,10.6,10.59,10.6,10700.0,10.6,10.6,10.59,10.6,10700.0
2011-05-25 14:10:00,10.6,10.6,10.59,10.59,61400.0,10.6,10.6,10.59,10.59,61400.0
2011-05-25 14:15:00,10.6,10.6,10.56,10.59,146300.0,10.6,10.6,10.56,10.59,146300.0
2011-05-25 14:20:00,10.59,10.59,10.58,10.59,24600.0,10.59,10.59,10.58,10.59,24600.0
2011-05-25 14:25:00,10.59,10.63,10.58,10.6,167900.0,10.59,10.63,10.58,10.6,167900.0
2011-05-25 14:30:00,10.59,10.6,10.57,10.58,68300.0,10.59,10.6,10.57,10.58,68300.0
2011-05-25 14:35:00,10.58,10.58,10.55,10.56,61000.0,10.58,10.58,10.55,10.56,61000.0
2011-05-25 14:40:00,10.56,10.58,10.56,10.58,39100.0,10.56,10.58,10.56,10.58,39100.0
2011-05-25 14:45:00,10.58,10.62,10.58,10.6,144100.0,10.58,10.62,10.58,10.6,144100.0
2011-05-25 14:50:00,10.6,10.62,10.6,10.61,32600.0,10.6,10.62,10.6,10.61,32600.0
2011-05-25 14:55:00,10.61,10.63,10.61,10.62,41000.0,10.61,10.63,10.61,10.62,41000.0
2011-05-25 15:00:00,10.62,10.63,10.62,10.63,104700.0,10.62,10.63,10.62,10.63,104700.0
2011-05-25 15:05:00,10.63,10.67,10.62,10.66,63200.0,10.63,10.67,10.62,10.66,63200.0
2011-05-25 15:10:00,10.67,10.68,10.67,10.67,14500.0,10.67,10.68,10.67,10.67,14500.0
2011-05-25 15:15:00,10.68,10.68,10.64,10.64,77500.0,10.68,10.68,10.64,10.64,77500.0
2011-05-25 15:20:00,10.64,10.65,10.64,10.65,18300.0,10.64,10.65,10.64,10.65,18300.0
2011-05-25 15:25:00,10.65,10.65,10.6,10.61,193100.0,10.65,10.65,10.6,10.61,193100.0
2011-05-25 15:30:00,10.61,10.63,10.61,10.61,53800.0,10.61,10.63,10.61,10.61,53800.0
2011-05-25 15:35:00,10.61,10.69,10.61,10.69,193300.0,10.61,10.69,10.61,10.69,193300.0
2011-05-25 15:40:00,10.69,10.71,10.67,10.67,154300.0,10.69,10.71,10.67,10.67,154300.0
2011-05-25 15:45:00,10.67,10.68,10.65,10.66,133000.0,10.67,10.68,10.65,10.66,133000.0
2011-05-25 15:50:00,10.66,10.68,10.66,10.67,147400.0,10.66,10.68,10.66,10.67,147400.0
2011-05-25 15:55:00,10.67,10.7,10.67,10.68,168700.0,10.67,10.7,10.67,10.68,168700.0
2011-05-26 09:30:00,10.65,10.65,10.56,10.63,41100.0,10.65,10.65,10.56,10.63,41100.0
2011-05-26 09:35:00,10.64,10.68,10.63,10.65,13800.0,10.64,10.68,10.63,10.65,13800.0
2011-05-26 09:40:00,10.66,10.66,10.64,10.65,26500.0,10.66,10.66,10.64,10.65,26500.0
2011-05-26 09:45:00,10.66,10.69,10.64,10.68,127300.0,10.66,10.69,10.64,10.68,127300.0
2011-05-26 09:50:00,10.68,10.72,10.67,10.7,243300.0,10.68,10.72,10.67,10.7,243300.0
2011-05-26 09:55:00,10.69,10.7,10.68,10.7,142100.0,10.69,10.7,10.68,10.7,142100.0
2011-05-26 10:00:00,10.7,10.72,10.68,10.7,33100.0,10.7,10.72,10.68,10.7,33100.0
2011-05-26 10:05:00,10.7,10.74,10.7,10.7,78300.0,10.7,10.74,10.7,10.7,78300.0
2011-05-26 10:10:00,10.7,10.71,10.68,10.69,50700.0,10.7,10.71,10.68,10.69,50700.0
2011-05-26 10:15:00,10.68,10.7,10.68,10.69,5400.0,10.68,10.7,10.68,10.69,5400.0
2011-05-26 10:20:00,10.69,10.71,10.69,10.71,40700.0,10.69,10.71,10.69,10.71,40700.0
2011-05-26 10:25:00,10.7,10.71,10.7,10.71,33200.0,10.7,10.71,10.7,10.71,33200.0
2011-05-26 10:30:00,10.71,10.73,10.71,10.73,107900.0,10.71,10.73,10.71,10.73,107900.0
2011-05-26 10:35:00,10.73,10.75,10.73,10.75,5700.0,10.73,10.75,10.73,10.75,5700.0
2011-05-26 10:40:00,10.74,10.75,10.7,10.7,59000.0,10.74,10.75,10.7,10.7,59000.0
2011-05-26 10:45:00,10.7,10.7,10.66,10.66,17200.0,10.7,10.7,10.66,10.66,17200.0
2011-05-26 10:50:00,10.66,10.67,10.63,10.63,24700.0,10.66,10.67,10.63,10.63,24700.0
2011-05-26 10:55:00,10.64,10.64,10.6,10.6,9300.0,10.64,10.64,10.6,10.6,9300.0
2011-05-26 11:00:00,10.61,10.61,10.57,10.58,32500.0,10.61,10.61,10.57,10.58,32500.0
2011-05-26 11:05:00,10.58,10.6,10.58,10.6,10400.0,10.58,10.6,10.58,10.6,10400.0
2011-05-26 11:10:00,10.6,10.6,10.58,10.58,12000.0,10.6,10.6,10.58,10.58,12000.0
2011-05-26 11:15:00,10.58,10.58,10.56,10.58,10300.0,10.58,10.58,10.56,10.58,10300.0
2011-05-26 11:20:00,10.57,10.59,10.57,10.58,26400.0,10.57,10.59,10.57,10.58,26400.0
2011-05-26 11:25:00,10.57,10.58,10.57,10.58,1500.0,10.57,10.58,10.57,10.58,1500.0
2011-05-26 11:30:00,10.58,10.61,10.57,10.61,15600.0,10.58,10.61,10.57,10.61,15600.0
2011-05-26 11:35:00,10.6,10.61,10.6,10.61,2300.0,10.6,10.61,10.6,10.61,2300.0
2011-05-26 11:40:00,10.61,10.61,10.59,10.59,26200.0,10.61,10.61,10.59,10.59,26200.0
2011-05-26 11:45:00,10.6,10.6,10.59,10.6,5000.0,10.6,10.6,10.59,10.6,5000.0
2011-05-26 11:50:00,10.59,10.61,10.59,10.6,8700.0,10.59,10.61,10.59,10.6,8700.0
2011-05-26 11:55:00,10.61,10.61,10.6,10.61,4800.0,10.61,10.61,10.6,10.61,4800.0
2011-05-26 12:00:00,10.6,10.61,10.6,10.6,3100.0,10.6,10.61,10.6,10.6,3100.0
2011-05-26 12:05:00,10.61,10.61,10.6,10.61,4300.0,10.61,10.61,10.6,10.61,4300.0
2011-05-26 12:10:00,10.6,10.63,10.6,10.61,23400.0,10.6,10.63,10.6,10.61,23400.0
2011-05-26 12:15:00,10.61,10.62,10.59,10.59,17000.0,10.61,10.62,10.59,10.59,17000.0
2011-05-26 12:20:00,10.59,10.6,10.58,10.59,33800.0,10.59,10.6,10.58,10.59,33800.0
2011-05-26 12:25:00,10.59,10.64,10.59,10.64,20100.0,10.59,10.64,10.59,10.64,20100.0
2011-05-26 12:30:00,10.64,10.65,10.63,10.64,32200.0,10.64,10.65,10.63,10.64,32200.0
2011-05-26 12:35:00,10.64,10.64,10.63,10.63,3700.0,10.64,10.64,10.63,10.63,3700.0
2011-05-26 12:40:00,10.64,10.66,10.63,10.66,13600.0,10.64,10.66,10.63,10.66,13600.0
2011-05-26 12:45:00,10.66,10.68,10.66,10.67,20300.0,10.66,10.68,10.66,10.67,20300.0
2011-05-26 12:50:00,10.68,10.68,10.67,10.67,34500.0,10.68,10.68,10.67,10.67,34500.0
2011-05-26 12:55:00,10.67,10.67,10.66,10.67,1600.0,10.67,10.67,10.66,10.67,1600.0
2011-05-26 13:00:00,10.66,10.68,10.66,10.68,25000.0,10.66,10.68,10.66,10.68,25000.0
2011-05-26 13:05:00,10.68,10.68,10.67,10.67,3900.0,10.68,10.68,10.67,10.67,3900.0
2011-05-26 13:10:00,10.67,10.68,10.67,10.68,4500.0,10.67,10.68,10.67,10.68,4500.0
2011-05-26 13:15:00,10.68,10.7,10.67,10.69,24000.0,10.68,10.7,10.67,10.69,24000.0
2011-05-26 13:20:00,10.69,10.7,10.69,10.7,3200.0,10.69,10.7,10.69,10.7,3200.0
2011-05-26 13:25:00,10.7,10.7,10.69,10.7,12200.0,10.7,10.7,10.69,10.7,12200.0
2011-05-26 13:30:00,10.69,10.69,10.68,10.68,16400.0,10.69,10.69,10.68,10.68,16400.0
2011-05-26 13:35:00,10.69,10.69,10.64,10.65,21800.0,10.69,10.69,10.64,10.65,21800.0
2011-05-26 13:40:00,10.64,10.65,10.64,10.65,3600.0,10.64,10.65,10.64,10.65,3600.0
2011-05-26 13:45:00,10.65,10.65,10.64,10.65,18900.0,10.65,10.65,10.64,10.65,18900.0
2011-05-26 13:50:00,10.65,10.66,10.64,10.65,26400.0,10.65,10.66,10.64,10.65,26400.0
2011-05-26 13:55:00,10.65,10.65,10.64,10.65,8100.0,10.65,10.65,10.64,10.65,8100.0
2011-05-26 14:00:00,10.65,10.65,10.64,10.64,3500.0,10.65,10.65,10.64,10.64,3500.0
2011-05-26 14:05:00,10.64,10.65,10.64,10.64,10300.0,10.64,10.65,10.64,10.64,10300.0
2011-05-26 14:10:00,10.64,10.65,10.64,10.64,4900.0,10.64,10.65,10.64,10.64,4900.0
2011-05-26 14:15:00,10.64,10.65,10.63,10.63,22500.0,10.64,10.65,10.63,10.63,22500.0
2011-05-26 14:20:00,10.63,10.65,10.62,10.64,38000.0,10.63,10.65,10.62,10.64,38000.0
2011-05-26 14:25:00,10.65,10.68,10.65,10.67,67700.0,10.65,10.68,10.65,10.67,67700.0
2011-05-26 14:30:00,10.67,10.68,10.66,10.67,26800.0,10.67,10.68,10.66,10.67,26800.0
2011-05-26 14:35:00,10.67,10.68,10.67,10.67,6900.0,10.67,10.68,10.67,10.67,6900.0
2011-05-26 14:40:00,10.68,10.68,10.65,10.65,40600.0,10.68,10.68,10.65,10.65,40600.0
2011-05-26 14:45:00,10.66,10.66,10.64,10.64,25700.0,10.66,10.66,10.64,10.64,25700.0
2011-05-26 14:50:00,10.65,10.65,10.64,10.65,9800.0,10.65,10.65,10.64,10.65,9800.0
2011-05-26 14:55:00,10.64,10.66,10.62,10.65,65500.0,10.64,10.66,10.62,10.65,65500.0
2011-05-26 15:00:00,10.65,10.66,10.63,10.63,68300.0,10.65,10.66,10.63,10.63,68300.0
2011-05-26 15:05:00,10.63,10.64,10.62,10.63,25100.0,10.63,10.64,10.62,10.63,25100.0
2011-05-26 15:10:00,10.63,10.63,10.57,10.58,75800.0,10.63,10.63,10.57,10.58,75800.0
2011-05-26 15:15:00,10.58,10.62,10.58,10.62,30100.0,10.58,10.62,10.58,10.62,30100.0
2011-05-26 15:20:00,10.62,10.65,10.61,10.65,27300.0,10.62,10.65,10.61,10.65,27300.0
2011-05-26 15:25:00,10.65,10.66,10.64,10.66,30600.0,10.65,10.66,10.64,10.66,30600.0
2011-05-26 15:30:00,10.66,10.67,10.65,10.66,39300.0,10.66,10.67,10.65,10.66,39300.0
2011-05-26 15:35:00,10.65,10.67,10.64,10.66,38500.0,10.65,10.67,10.64,10.66,38500.0
2011-05-26 15:40:00,10.67,10.67,10.65,10.66,37500.0,10.67,10.67,10.65,10.66,37500.0
2011-05-26 15:45:00,10.66,10.66,10.61,10.61,64600.0,10.66,10.66,10.61,10.61,64600.0
2011-05-26 15:50:00,10.62,10.65,10.61,10.64,59400.0,10.62,10.65,10.61,10.64,59400.0
2011-05-26 15:55:00,10.65,10.65,10.61,10.63,93900.0,10.65,10.65,10.61,10.63,93900.0
2011-05-27 09:30:00,10.66,10.72,10.66,10.7,24500.0,10.66,10.72,10.66,10.7,24500.0
2011-05-27 09:35:00,10.69,10.7,10.62,10.63,51700.0,10.69,10.7,10.62,10.63,51700.0
2011-05-27 09:40:00,10.64,10.65,10.62,10.65,22300.0,10.64,10.65,10.62,10.65,22300.0
2011-05-27 09:45:00,10.65,10.65,10.6,10.64,33400.0,10.65,10.65,10.6,10.64,33400.0
2011-05-27 09:50:00,10.64,10.65,10.6,10.6,142600.0,10.64,10.65,10.6,10.6,142600.0
2011-05-27 09:55:00,10.6,10.64,10.6,10.63,13200.0,10.6,10.64,10.6,10.63,13200.0
2011-05-27 10:00:00,10.63,10.64,10.59,10.6,41600.0,10.63,10.64,10.59,10.6,41600.0
2011-05-27 10:05:00,10.61,10.62,10.58,10.6,61300.0,10.61,10.62,10.58,10.6,61300.0
2011-05-27 10:10:00,10.6,10.62,10.6,10.62,31400.0,10.6,10.62,10.6,10.62,31400.0
2011-05-27 10:15:00,10.61,10.65,10.61,10.65,24900.0,10.61,10.65,10.61,10.65,24900.0
2011-05-27 10:20:00,10.65,10.65,10.61,10.63,42900.0,10.65,10.65,10.61,10.63,42900.0
2011-05-27 10:25:00,10.62,10.66,10.6,10.61,104000.0,10.62,10.66,10.6,10.61,104000.0
2011-05-27 10:30:00,10.62,10.63,10.6,10.63,127000.0,10.62,10.63,10.6,10.63,127000.0
2011-05-27 10:35:00,10.62,10.63,10.62,10.63,1900.0,10.62,10.63,10.62,10.63,1900.0
2011-05-27 10:40:00,10.62,10.63,10.62,10.63,8700.0,10.62,10.63,10.62,10.63,8700.0
2011-05-27 10:45:00,10.63,10.64,10.62,10.63,11700.0,10.63,10.64,10.62,10.63,11700.0
2011-05-27 10:50:00,10.64,10.65,10.62,10.63,77300.0,10.64,10.65,10.62,10.63,77300.0
2011-05-27 10:55:00,10.64,10.65,10.63,10.65,11600.0,10.64,10.65,10.63,10.65,11600.0
2011-05-27 11:00:00,10.65,10.65,10.64,10.65,41900.0,10.65,10.65,10.64,10.65,41900.0
2011-05-27 11:05:00,10.64,10.65,10.63,10.63,12800.0,10.64,10.65,10.63,10.63,12800.0
2011-05-27 11:10:00,10.63,10.64,10.63,10.63,3600.0,10.63,10.64,10.63,10.63,3600.0
2011-05-27 11:15:00,10.63,10.64,10.63,10.64,8000.0,10.63,10.64,10.63,10.64,8000.0
2011-05-27 11:20:00,10.63,10.65,10.63,10.65,14600.0,10.63,10.65,10.63,10.65,14600.0
2011-05-27 11:25:00,10.64,10.65,10.64,10.65,58200.0,10.64,10.65,10.64,10.65,58200.0
2011-05-27 11:30:00,10.65,10.65,10.64,10.65,3800.0,10.65,10.65,10.64,10.65,3800.0
2011-05-27 11:35:00,10.64,10.65,10.64,10.65,9000.0,10.64,10.65,10.64,10.65,9000.0
2011-05-27 11:40:00,10.64,10.68,10.64,10.68,6200.0,10.64,10.68,10.64,10.68,6200.0
2011-05-27 11:45:00,10.68,10.7,10.68,10.69,10400.0,10.68,10.7,10.68,10.69,10400.0
2011-05-27 11:50:00,10.7,10.7,10.69,10.69,1300.0,10.7,10.7,10.69,10.69,1300.0
2011-05-27 11:55:00,10.69,10.7,10.69,10.7,2800.0,10.69,10.7,10.69,10.7,2800.0
2011-05-27 12:00:00,10.7,10.7,10.67,10.67,22600.0,10.7,10.7,10.67,10.67,22600.0
2011-05-27 12:05:00,10.66,10.67,10.65,10.65,8900.0,10.66,10.67,10.65,10.65,8900.0
2011-05-27 12:10:00,10.65,10.66,10.65,10.65,2700.0,10.65,10.66,10.65,10.65,2700.0
2011-05-27 12:15:00,10.66,10.66,10.65,10.65,12400.0,10.66,10.66,10.65,10.65,12400.0
2011-05-27 12:20:00,10.66,10.66,10.66,10.66,2300.0,10.66,10.66,10.66,10.66,2300.0
2011-05-27 12:25:00,10.66,10.66,10.65,10.66,8700.0,10.66,10.66,10.65,10.66,8700.0
2011-05-27 12:30:00,10.66,10.66,10.63,10.63,124300.0,10.66,10.66,10.63,10.63,124300.0
2011-05-27 12:35:00,10.63,10.64,10.63,10.63,2000.0,10.63,10.64,10.63,10.63,2000.0
2011-05-27 12:40:00,10.63,10.64,10.63,10.63,3700.0,10.63,10.64,10.63,10.63,3700.0
2011-05-27 12:45:00,10.63,10.64,10.63,10.64,3600.0,10.63,10.64,10.63,10.64,3600.0
2011-05-27 12:50:00,10.63,10.64,10.63,10.63,1900.0,10.63,10.64,10.63,10.63,1900.0
2011-05-27 12:55:00,10.63,10.64,10.63,10.63,900.0,10.63,10.64,10.63,10.63,900.0
2011-05-27 13:00:00,10.64,10.64,10.63,10.64,1600.0,10.64,10.64,10.63,10.64,1600.0
2011-05-27 13:05:00,10.63,10.65,10.63,10.64,9100.0,10.63,10.65,10.63,10.64,9100.0
2011-05-27 13:10:00,10.64,10.65,10.6,10.6,31800.0,10.64,10.65,10.6,10.6,31800.0
2011-05-27 13:15:00,10.6,10.61,10.6,10.61,4900.0,10.6,10.61,10.6,10.61,4900.0
2011-05-27 13:20:00,10.61,10.62,10.6,10.62,9500.0,10.61,10.62,10.6,10.62,9500.0
2011-05-27 13:25:00,10.61,10.62,10.61,10.62,1300.0,10.61,10.62,10.61,10.62,1300.0
2011-05-27 13:30:00,10.62,10.62,10.61,10.62,1900.0,10.62,10.62,10.61,10.62,1900.0
2011-05-27 13:35:00,10.62,10.62,10.61,10.62,3000.0,10.62,10.62,10.61,10.62,3000.0
2011-05-27 13:40:00,10.61,10.63,10.61,10.62,9400.0,10.61,10.63,10.61,10.62,9400.0
2011-05-27 13:45:00,10.63,10.63,10.62,10.63,7400.0,10.63,10.63,10.62,10.63,7400.0
2011-05-27 13:50:00,10.63,10.63,10.62,10.63,6300.0,10.63,10.63,10.62,10.63,6300.0
2011-05-27 13:55:00,10.63,10.65,10.63,10.65,11800.0,10.63,10.65,10.63,10.65,11800.0
2011-05-27 14:00:00,10.65,10.65,10.64,10.65,18300.0,10.65,10.65,10.64,10.65,18300.0
2011-05-27 14:05:00,10.65,10.65,10.64,10.65,3300.0,10.65,10.65,10.64,10.65,3300.0
2011-05-27 14:10:00,10.65,10.65,10.64,10.64,3100.0,10.65,10.65,10.64,10.64,3100.0
2011-05-27 14:15:00,10.64,10.65,10.64,10.65,5400.0,10.64,10.65,10.64,10.65,5400.0
2011-05-27 14:20:00,10.64,10.65,10.64,10.64,6600.0,10.64,10.65,10.64,10.64,6600.0
2011-05-27 14:25:00,10.64,10.65,10.64,10.65,25000.0,10.64,10.65,10.64,10.65,25000.0
2011-05-27 14:30:00,10.65,10.65,10.64,10.65,6400.0,10.65,10.65,10.64,10.65,6400.0
2011-05-27 14:35:00,10.64,10.65,10.64,10.65,3900.0,10.64,10.65,10.64,10.65,3900.0
2011-05-27 14:40:00,10.64,10.66,10.64,10.65,19700.0,10.64,10.66,10.64,10.65,19700.0
2011-05-27 14:45:00,10.66,10.66,10.65,10.65,9300.0,10.66,10.66,10.65,10.65,9300.0
2011-05-27 14:50:00,10.65,10.66,10.65,10.66,15100.0,10.65,10.66,10.65,10.66,15100.0
2011-05-27 14:55:00,10.65,10.66,10.65,10.66,15300.0,10.65,10.66,10.65,10.66,15300.0
2011-05-27 15:00:00,10.66,10.66,10.65,10.66,8800.0,10.66,10.66,10.65,10.66,8800.0
2011-05-27 15:05:00,10.65,10.68,10.65,10.68,48500.0,10.65,10.68,10.65,10.68,48500.0
2011-05-27 15:10:00,10.67,10.68,10.67,10.68,8200.0,10.67,10.68,10.67,10.68,8200.0
2011-05-27 15:15:00,10.68,10.68,10.67,10.68,15600.0,10.68,10.68,10.67,10.68,15600.0
2011-05-27 15:20:00,10.67,10.68,10.67,10.68,14500.0,10.67,10.68,10.67,10.68,14500.0
2011-05-27 15:25:00,10.68,10.68,10.66,10.66,74900.0,10.68,10.68,10.66,10.66,74900.0
2011-05-27 15:30:00,10.67,10.67,10.65,10.66,45900.0,10.67,10.67,10.65,10.66,45900.0
2011-05-27 15:35:00,10.65,10.66,10.65,10.66,13400.0,10.65,10.66,10.65,10.66,13400.0
2011-05-27 15:40:00,10.66,10.66,10.65,10.66,17300.0,10.66,10.66,10.65,10.66,17300.0
2011-05-27 15:45:00,10.66,10.67,10.63,10.65,229800.0,10.66,10.67,10.63,10.65,229800.0
2011-05-27 15:50:00,10.64,10.65,10.63,10.65,88900.0,10.64,10.65,10.63,10.65,88900.0
2011-05-27 15:55:00,10.64,10.65,10.63,10.63,141000.0,10.64,10.65,10.63,10.63,141000.0
2011-05-31 09:30:00,10.75,10.76,10.7,10.73,33000.0,10.75,10.76,10.7,10.73,33000.0
2011-05-31 09:35:00,10.73,10.73,10.71,10.72,28700.0,10.73,10.73,10.71,10.72,28700.0
2011-05-31 09:40:00,10.72,10.73,10.69,10.71,18000.0,10.72,10.73,10.69,10.71,18000.0
2011-05-31 09:45:00,10.71,10.71,10.67,10.67,13100.0,10.71,10.71,10.67,10.67,13100.0
2011-05-31 09:50:00,10.68,10.68,10.65,10.65,50400.0,10.68,10.68,10.65,10.65,50400.0
2011-05-31 09:55:00,10.65,10.66,10.64,10.65,8800.0,10.65,10.66,10.64,10.65,8800.0
2011-05-31 10:00:00,10.64,10.64,10.61,10.62,19300.0,10.64,10.64,10.61,10.62,19300.0
2011-05-31 10:05:00,10.61,10.62,10.61,10.61,3100.0,10.61,10.62,10.61,10.61,3100.0
2011-05-31 10:10:00,10.62,10.64,10.62,10.64,11200.0,10.62,10.64,10.62,10.64,11200.0
2011-05-31 10:15:00,10.63,10.64,10.63,10.64,6000.0,10.63,10.64,10.63,10.64,6000.0
2011-05-31 10:20:00,10.63,10.64,10.58,10.58,39400.0,10.63,10.64,10.58,10.58,39400.0
2011-05-31 10:25:00,10.59,10.59,10.58,10.59,3900.0,10.59,10.59,10.58,10.59,3900.0
2011-05-31 10:30:00,10.58,10.59,10.57,10.57,5300.0,10.58,10.59,10.57,10.57,5300.0
2011-05-31 10:35:00,10.57,10.58,10.57,10.57,5100.0,10.57,10.58,10.57,10.57,5100.0
2011-05-31 10:40:00,10.57,10.58,10.57,10.58,3000.0,10.57,10.58,10.57,10.58,3000.0
2011-05-31 10:45:00,10.58,10.6,10.57,10.6,19200.0,10.58,10.6,10.57,10.6,19200.0
2011-05-31 10:50:00,10.59,10.6,10.59,10.6,9800.0,10.59,10.6,10.59,10.6,9800.0
2011-05-31 10:55:00,10.59,10.6,10.57,10.58,24700.0,10.59,10.6,10.57,10.58,24700.0
2011-05-31 11:00:00,10.58,10.6,10.57,10.6,30200.0,10.58,10.6,10.57,10.6,30200.0
2011-05-31 11:05:00,10.6,10.61,10.6,10.6,28900.0,10.6,10.61,10.6,10.6,28900.0
2011-05-31 11:10:00,10.6,10.61,10.59,10.6,14300.0,10.6,10.61,10.59,10.6,14300.0
2011-05-31 11:15:00,10.59,10.6,10.58,10.58,13700.0,10.59,10.6,10.58,10.58,13700.0
2011-05-31 11:20:00,10.59,10.6,10.59,10.6,9400.0,10.59,10.6,10.59,10.6,9400.0
2011-05-31 11:25:00,10.59,10.6,10.59,10.6,32300.0,10.59,10.6,10.59,10.6,32300.0
2011-05-31 11:30:00,10.59,10.61,10.59,10.6,21800.0,10.59,10.61,10.59,10.6,21800.0
2011-05-31 11:35:00,10.6,10.61,10.58,10.59,54700.0,10.6,10.61,10.58,10.59,54700.0
2011-05-31 11:40:00,10.59,10.59,10.58,10.58,1000.0,10.59,10.59,10.58,10.58,1000.0
2011-05-31 11:45:00,10.59,10.59,10.58,10.59,12800.0,10.59,10.59,10.58,10.59,12800.0
2011-05-31 11:50:00,10.58,10.59,10.58,10.58,4400.0,10.58,10.59,10.58,10.58,4400.0
2011-05-31 11:55:00,10.59,10.59,10.56,10.57,39800.0,10.59,10.59,10.56,10.57,39800.0
2011-05-31 12:00:00,10.57,10.57,10.55,10.55,9600.0,10.57,10.57,10.55,10.55,9600.0
2011-05-31 12:05:00,10.55,10.57,10.55,10.57,7800.0,10.55,10.57,10.55,10.57,7800.0
2011-05-31 12:10:00,10.57,10.57,10.56,10.56,3800.0,10.57,10.57,10.56,10.56,3800.0
2011-05-31 12:15:00,10.57,10.57,10.56,10.57,1900.0,10.57,10.57,10.56,10.57,1900.0
2011-05-31 12:20:00,10.57,10.57,10.56,10.57,10100.0,10.57,10.57,10.56,10.57,10100.0
2011-05-31 12:25:00,10.57,10.57,10.56,10.57,3400.0,10.57,10.57,10.56,10.57,3400.0
2011-05-31 12:30:00,10.56,10.57,10.55,10.55,25100.0,10.56,10.57,10.55,10.55,25100.0
2011-05-31 12:35:00,10.55,10.56,10.55,10.55,4800.0,10.55,10.56,10.55,10.55,4800.0
2011-05-31 12:40:00,10.55,10.58,10.55,10.58,11400.0,10.55,10.58,10.55,10.58,11400.0
2011-05-31 12:45:00,10.58,10.59,10.57,10.59,18500.0,10.58,10.59,10.57,10.59,18500.0
2011-05-31 12:50:00,10.58,10.6,10.58,10.6,23000.0,10.58,10.6,10.58,10.6,23000.0
2011-05-31 12:55:00,10.6,10.61,10.6,10.61,45700.0,10.6,10.61,10.6,10.61,45700.0
2011-05-31 13:00:00,10.6,10.61,10.6,10.6,6400.0,10.6,10.61,10.6,10.6,6400.0
2011-05-31 13:05:00,10.61,10.61,10.6,10.6,8700.0,10.61,10.61,10.6,10.6,8700.0
2011-05-31 13:10:00,10.6,10.61,10.6,10.6,16200.0,10.6,10.61,10.6,10.6,16200.0
2011-05-31 13:15:00,10.61,10.61,10.59,10.6,58400.0,10.61,10.61,10.59,10.6,58400.0
2011-05-31 13:20:00,10.6,10.61,10.6,10.61,20400.0,10.6,10.61,10.6,10.61,20400.0
2011-05-31 13:25:00,10.6,10.61,10.59,10.59,18200.0,10.6,10.61,10.59,10.59,18200.0
2011-05-31 13:30:00,10.59,10.6,10.58,10.58,31800.0,10.59,10.6,10.58,10.58,31800.0
2011-05-31 13:35:00,10.58,10.6,10.58,10.58,25600.0,10.58,10.6,10.58,10.58,25600.0
2011-05-31 13:40:00,10.59,10.6,10.58,10.6,10400.0,10.59,10.6,10.58,10.6,10400.0
2011-05-31 13:45:00,10.6,10.6,10.6,10.6,1500.0,10.6,10.6,10.6,10.6,1500.0
2011-05-31 13:50:00,10.6,10.62,10.59,10.6,66100.0,10.6,10.62,10.59,10.6,66100.0
2011-05-31 13:55:00,10.6,10.6,10.59,10.6,5000.0,10.6,10.6,10.59,10.6,5000.0
2011-05-31 14:00:00,10.59,10.6,10.59,10.59,8100.0,10.59,10.6,10.59,10.59,8100.0
2011-05-31 14:05:00,10.6,10.62,10.59,10.62,98600.0,10.6,10.62,10.59,10.62,98600.0
2011-05-31 14:10:00,10.62,10.62,10.61,10.62,12600.0,10.62,10.62,10.61,10.62,12600.0
2011-05-31 14:15:00,10.62,10.62,10.6,10.6,42400.0,10.62,10.62,10.6,10.6,42400.0
2011-05-31 14:20:00,10.6,10.61,10.6,10.6,7900.0,10.6,10.61,10.6,10.6,7900.0
2011-05-31 14:25:00,10.6,10.61,10.6,10.61,10400.0,10.6,10.61,10.6,10.61,10400.0
2011-05-31 14:30:00,10.6,10.61,10.6,10.6,10100.0,10.6,10.61,10.6,10.6,10100.0
2011-05-31 14:35:00,10.61,10.61,10.6,10.61,12000.0,10.61,10.61,10.6,10.61,12000.0
2011-05-31 14:40:00,10.6,10.61,10.6,10.61,13500.0,10.6,10.61,10.6,10.61,13500.0
2011-05-31 14:45:00,10.6,10.61,10.6,10.6,14000.0,10.6,10.61,10.6,10.6,14000.0
2011-05-31 14:50:00,10.6,10.61,10.6,10.6,22600.0,10.6,10.61,10.6,10.6,22600.0
2011-05-31 14:55:00,10.61,10.62,10.59,10.62,159000.0,10.61,10.62,10.59,10.62,159000.0
2011-05-31 15:00:00,10.62,10.62,10.61,10.62,34300.0,10.62,10.62,10.61,10.62,34300.0
2011-05-31 15:05:00,10.62,10.64,10.62,10.63,57000.0,10.62,10.64,10.62,10.63,57000.0
2011-05-31 15:10:00,10.62,10.63,10.61,10.61,38600.0,10.62,10.63,10.61,10.61,38600.0
2011-05-31 15:15:00,10.61,10.64,10.61,10.63,73600.0,10.61,10.64,10.61,10.63,73600.0
2011-05-31 15:20:00,10.64,10.64,10.62,10.62,60200.0,10.64,10.64,10.62,10.62,60200.0
2011-05-31 15:25:00,10.63,10.65,10.62,10.63,40400.0,10.63,10.65,10.62,10.63,40400.0
2011-05-31 15:30:00,10.64,10.65,10.63,10.65,47500.0,10.64,10.65,10.63,10.65,47500.0
2011-05-31 15:35:00,10.65,10.66,10.63,10.63,61000.0,10.65,10.66,10.63,10.63,61000.0
2011-05-31 15:40:00,10.64,10.65,10.63,10.63,62500.0,10.64,10.65,10.63,10.63,62500.0
2011-05-31 15:45:00,10.64,10.64,10.63,10.64,49500.0,10.64,10.64,10.63,10.64,49500.0
2011-05-31 15:50:00,10.64,10.7,10.63,10.68,203200.0,10.64,10.7,10.63,10.68,203200.0
2011-05-31 15:55:00,10.68,10.7,10.67,10.69,252300.0,10.68,10.7,10.67,10.69,252300.0
2011-06-01 09:30:00,10.66,10.71,10.56,10.61,102800.0,10.66,10.71,10.56,10.61,102800.0
2011-06-01 09:35:00,10.61,10.68,10.61,10.67,40500.0,10.61,10.68,10.61,10.67,40500.0
2011-06-01 09:40:00,10.67,10.72,10.66,10.7,17100.0,10.67,10.72,10.66,10.7,17100.0
2011-06-01 09:45:00,10.71,10.75,10.7,10.71,38700.0,10.71,10.75,10.7,10.71,38700.0
2011-06-01 09:50:00,10.71,10.74,10.71,10.73,10100.0,10.71,10.74,10.71,10.73,10100.0
2011-06-01 09:55:00,10.74,10.74,10.71,10.71,32000.0,10.74,10.74,10.71,10.71,32000.0
2011-06-01 10:00:00,10.71,10.71,10.65,10.68,70100.0,10.71,10.71,10.65,10.68,70100.0
2011-06-01 10:05:00,10.69,10.72,10.68,10.69,54600.0,10.69,10.72,10.68,10.69,54600.0
2011-06-01 10:10:00,10.69,10.69,10.65,10.67,64000.0,10.69,10.69,10.65,10.67,64000.0
2011-06-01 10:15:00,10.67,10.71,10.67,10.71,18700.0,10.67,10.71,10.67,10.71,18700.0
2011-06-01 10:20:00,10.71,10.76,10.71,10.76,52400.0,10.71,10.76,10.71,10.76,52400.0
2011-06-01 10:25:00,10.76,10.76,10.73,10.74,33300.0,10.76,10.76,10.73,10.74,33300.0
2011-06-01 10:30:00,10.74,10.74,10.72,10.72,9000.0,10.74,10.74,10.72,10.72,9000.0
2011-06-01 10:35:00,10.72,10.73,10.7,10.7,9500.0,10.72,10.73,10.7,10.7,9500.0
2011-06-01 10:40:00,10.7,10.7,10.66,10.67,96200.0,10.7,10.7,10.66,10.67,96200.0
2011-06-01 10:45:00,10.67,10.67,10.65,10.65,7200.0,10.67,10.67,10.65,10.65,7200.0
2011-06-01 10:50:00,10.66,10.66,10.62,10.64,26500.0,10.66,10.66,10.62,10.64,26500.0
2011-06-01 10:55:00,10.64,10.66,10.62,10.66,14100.0,10.64,10.66,10.62,10.66,14100.0
2011-06-01 11:00:00,10.66,10.67,10.65,10.66,17800.0,10.66,10.67,10.65,10.66,17800.0
2011-06-01 11:05:00,10.66,10.66,10.63,10.63,23800.0,10.66,10.66,10.63,10.63,23800.0
2011-06-01 11:10:00,10.64,10.64,10.63,10.64,21200.0,10.64,10.64,10.63,10.64,21200.0
2011-06-01 11:15:00,10.64,10.65,10.63,10.63,12100.0,10.64,10.65,10.63,10.63,12100.0
2011-06-01 11:20:00,10.62,10.63,10.62,10.63,13500.0,10.62,10.63,10.62,10.63,13500.0
2011-06-01 11:25:00,10.63,10.66,10.63,10.66,30600.0,10.63,10.66,10.63,10.66,30600.0
2011-06-01 11:30:00,10.66,10.66,10.64,10.65,13800.0,10.66,10.66,10.64,10.65,13800.0
2011-06-01 11:35:00,10.64,10.66,10.64,10.66,8000.0,10.64,10.66,10.64,10.66,8000.0
2011-06-01 11:40:00,10.66,10.68,10.65,10.67,9400.0,10.66,10.68,10.65,10.67,9400.0
2011-06-01 11:45:00,10.68,10.68,10.67,10.68,12500.0,10.68,10.68,10.67,10.68,12500.0
2011-06-01 11:50:00,10.67,10.68,10.67,10.68,13100.0,10.67,10.68,10.67,10.68,13100.0
2011-06-01 11:55:00,10.67,10.68,10.67,10.68,7600.0,10.67,10.68,10.67,10.68,7600.0
2011-06-01 12:00:00,10.68,10.68,10.67,10.68,6300.0,10.68,10.68,10.67,10.68,6300.0
2011-06-01 12:05:00,10.67,10.68,10.61,10.61,36600.0,10.67,10.68,10.61,10.61,36600.0
2011-06-01 12:10:00,10.61,10.62,10.59,10.6,10800.0,10.61,10.62,10.59,10.6,10800.0
2011-06-01 12:15:00,10.59,10.6,10.58,10.59,22400.0,10.59,10.6,10.58,10.59,22400.0
2011-06-01 12:20:00,10.59,10.59,10.57,10.59,18500.0,10.59,10.59,10.57,10.59,18500.0
2011-06-01 12:25:00,10.59,10.59,10.57,10.58,6300.0,10.59,10.59,10.57,10.58,6300.0
2011-06-01 12:30:00,10.58,10.6,10.58,10.6,11100.0,10.58,10.6,10.58,10.6,11100.0
2011-06-01 12:35:00,10.6,10.62,10.59,10.62,4900.0,10.6,10.62,10.59,10.62,4900.0
2011-06-01 12:40:00,10.62,10.62,10.6,10.62,26300.0,10.62,10.62,10.6,10.62,26300.0
2011-06-01 12:45:00,10.63,10.64,10.62,10.64,8900.0,10.63,10.64,10.62,10.64,8900.0
2011-06-01 12:50:00,10.64,10.66,10.63,10.65,14900.0,10.64,10.66,10.63,10.65,14900.0
2011-06-01 12:55:00,10.66,10.66,10.65,10.66,29300.0,10.66,10.66,10.65,10.66,29300.0
2011-06-01 13:00:00,10.67,10.67,10.65,10.66,31700.0,10.67,10.67,10.65,10.66,31700.0
2011-06-01 13:05:00,10.65,10.65,10.61,10.61,27800.0,10.65,10.65,10.61,10.61,27800.0
2011-06-01 13:10:00,10.62,10.62,10.55,10.56,23000.0,10.62,10.62,10.55,10.56,23000.0
2011-06-01 13:15:00,10.56,10.56,10.55,10.56,12800.0,10.56,10.56,10.55,10.56,12800.0
2011-06-01 13:20:00,10.56,10.56,10.55,10.56,7700.0,10.56,10.56,10.55,10.56,7700.0
2011-06-01 13:25:00,10.56,10.56,10.52,10.55,22500.0,10.56,10.56,10.52,10.55,22500.0
2011-06-01 13:30:00,10.55,10.55,10.53,10.54,16200.0,10.55,10.55,10.53,10.54,16200.0
2011-06-01 13:35:00,10.54,10.56,10.54,10.56,8800.0,10.54,10.56,10.54,10.56,8800.0
2011-06-01 13:40:00,10.56,10.58,10.55,10.58,9700.0,10.56,10.58,10.55,10.58,9700.0
2011-06-01 13:45:00,10.59,10.59,10.58,10.59,3700.0,10.59,10.59,10.58,10.59,3700.0
2011-06-01 13:50:00,10.58,10.61,10.58,10.6,24300.0,10.58,10.61,10.58,10.6,24300.0
2011-06-01 13:55:00,10.6,10.61,10.59,10.61,23100.0,10.6,10.61,10.59,10.61,23100.0
2011-06-01 14:00:00,10.6,10.61,10.59,10.6,24100.0,10.6,10.61,10.59,10.6,24100.0
2011-06-01 14:05:00,10.6,10.6,10.55,10.55,43200.0,10.6,10.6,10.55,10.55,43200.0
2011-06-01 14:10:00,10.55,10.56,10.52,10.54,51500.0,10.55,10.56,10.52,10.54,51500.0
2011-06-01 14:15:00,10.54,10.54,10.53,10.53,57700.0,10.54,10.54,10.53,10.53,57700.0
2011-06-01 14:20:00,10.52,10.54,10.52,10.53,27800.0,10.52,10.54,10.52,10.53,27800.0
2011-06-01 14:25:00,10.53,10.53,10.52,10.53,19100.0,10.53,10.53,10.52,10.53,19100.0
2011-06-01 14:30:00,10.53,10.53,10.48,10.5,68400.0,10.53,10.53,10.48,10.5,68400.0
2011-06-01 14:35:00,10.5,10.54,10.49,10.54,35300.0,10.5,10.54,10.49,10.54,35300.0
2011-06-01 14:40:00,10.54,10.54,10.52,10.53,32800.0,10.54,10.54,10.52,10.53,32800.0
2011-06-01 14:45:00,10.53,10.54,10.5,10.53,64500.0,10.53,10.54,10.5,10.53,64500.0
2011-06-01 14:50:00,10.52,10.53,10.52,10.53,9400.0,10.52,10.53,10.52,10.53,9400.0
2011-06-01 14:55:00,10.53,10.54,10.51,10.53,103500.0,10.53,10.54,10.51,10.53,103500.0
2011-06-01 15:00:00,10.54,10.54,10.51,10.53,26500.0,10.54,10.54,10.51,10.53,26500.0
2011-06-01 15:05:00,10.53,10.53,10.5,10.51,20500.0,10.53,10.53,10.5,10.51,20500.0
2011-06-01 15:10:00,10.51,10.53,10.51,10.53,77100.0,10.51,10.53,10.51,10.53,77100.0
2011-06-01 15:15:00,10.52,10.55,10.52,10.54,155900.0,10.52,10.55,10.52,10.54,155900.0
2011-06-01 15:20:00,10.55,10.57,10.54,10.56,231800.0,10.55,10.57,10.54,10.56,231800.0
2011-06-01 15:25:00,10.56,10.61,10.55,10.61,235200.0,10.56,10.61,10.55,10.61,235200.0
2011-06-01 15:30:00,10.61,10.64,10.61,10.63,66400.0,10.61,10.64,10.61,10.63,66400.0
2011-06-01 15:35:00,10.63,10.64,10.63,10.63,43200.0,10.63,10.64,10.63,10.63,43200.0
2011-06-01 15:40:00,10.64,10.64,10.6,10.61,113900.0,10.64,10.64,10.6,10.61,113900.0
2011-06-01 15:45:00,10.61,10.61,10.57,10.59,54200.0,10.61,10.61,10.57,10.59,54200.0
2011-06-01 15:50:00,10.58,10.59,10.55,10.58,147600.0,10.58,10.59,10.55,10.58,147600.0
2011-06-01 15:55:00,10.58,10.59,10.56,10.56,95300.0,10.58,10.59,10.56,10.56,95300.0
2011-06-02 09:30:00,10.56,10.62,10.54,10.61,13900.0,10.56,10.62,10.54,10.61,13900.0
2011-06-02 09:35:00,10.61,10.65,10.59,10.61,14200.0,10.61,10.65,10.59,10.61,14200.0
2011-06-02 09:40:00,10.6,10.6,10.55,10.55,9400.0,10.6,10.6,10.55,10.55,9400.0
2011-06-02 09:45:00,10.55,10.57,10.53,10.54,47700.0,10.55,10.57,10.53,10.54,47700.0
2011-06-02 09:50:00,10.53,10.6,10.53,10.59,21800.0,10.53,10.6,10.53,10.59,21800.0
2011-06-02 09:55:00,10.59,10.63,10.59,10.63,13600.0,10.59,10.63,10.59,10.63,13600.0
2011-06-02 10:00:00,10.63,10.64,10.6,10.64,38400.0,10.63,10.64,10.6,10.64,38400.0
2011-06-02 10:05:00,10.65,10.65,10.63,10.64,20100.0,10.65,10.65,10.63,10.64,20100.0
2011-06-02 10:10:00,10.63,10.65,10.62,10.63,58700.0,10.63,10.65,10.62,10.63,58700.0
2011-06-02 10:15:00,10.63,10.64,10.61,10.61,13700.0,10.63,10.64,10.61,10.61,13700.0
2011-06-02 10:20:00,10.61,10.63,10.61,10.61,16300.0,10.61,10.63,10.61,10.61,16300.0
2011-06-02 10:25:00,10.6,10.62,10.6,10.62,37900.0,10.6,10.62,10.6,10.62,37900.0
2011-06-02 10:30:00,10.62,10.64,10.61,10.64,20100.0,10.62,10.64,10.61,10.64,20100.0
2011-06-02 10:35:00,10.65,10.66,10.63,10.63,55600.0,10.65,10.66,10.63,10.63,55600.0
2011-06-02 10:40:00,10.63,10.65,10.62,10.62,25400.0,10.63,10.65,10.62,10.62,25400.0
2011-06-02 10:45:00,10.62,10.63,10.59,10.59,23800.0,10.62,10.63,10.59,10.59,23800.0
2011-06-02 10:50:00,10.6,10.6,10.56,10.57,22400.0,10.6,10.6,10.56,10.57,22400.0
2011-06-02 10:55:00,10.56,10.57,10.54,10.55,16100.0,10.56,10.57,10.54,10.55,16100.0
2011-06-02 11:00:00,10.55,10.55,10.54,10.55,8300.0,10.55,10.55,10.54,10.55,8300.0
2011-06-02 11:05:00,10.54,10.55,10.51,10.51,10000.0,10.54,10.55,10.51,10.51,10000.0
2011-06-02 11:10:00,10.52,10.53,10.5,10.52,35900.0,10.52,10.53,10.5,10.52,35900.0
2011-06-02 11:15:00,10.52,10.52,10.5,10.51,8400.0,10.52,10.52,10.5,10.51,8400.0
2011-06-02 11:20:00,10.51,10.52,10.48,10.5,17900.0,10.51,10.52,10.48,10.5,17900.0
2011-06-02 11:25:00,10.49,10.5,10.48,10.48,39700.0,10.49,10.5,10.48,10.48,39700.0
2011-06-02 11:30:00,10.48,10.5,10.46,10.46,22400.0,10.48,10.5,10.46,10.46,22400.0
2011-06-02 11:35:00,10.46,10.48,10.46,10.46,8600.0,10.46,10.48,10.46,10.46,8600.0
2011-06-02 11:40:00,10.46,10.48,10.45,10.47,20500.0,10.46,10.48,10.45,10.47,20500.0
2011-06-02 11:45:00,10.46,10.46,10.45,10.46,27000.0,10.46,10.46,10.45,10.46,27000.0
2011-06-02 11:50:00,10.46,10.48,10.46,10.47,11000.0,10.46,10.48,10.46,10.47,11000.0
2011-06-02 11:55:00,10.46,10.48,10.46,10.47,4900.0,10.46,10.48,10.46,10.47,4900.0
2011-06-02 12:00:00,10.47,10.48,10.47,10.47,3600.0,10.47,10.48,10.47,10.47,3600.0
2011-06-02 12:05:00,10.47,10.47,10.46,10.47,10800.0,10.47,10.47,10.46,10.47,10800.0
2011-06-02 12:10:00,10.46,10.47,10.45,10.46,7600.0,10.46,10.47,10.45,10.46,7600.0
2011-06-02 12:15:00,10.47,10.47,10.46,10.47,13300.0,10.47,10.47,10.46,10.47,13300.0
2011-06-02 12:20:00,10.46,10.48,10.46,10.47,7500.0,10.46,10.48,10.46,10.47,7500.0
2011-06-02 12:25:00,10.46,10.47,10.45,10.46,5500.0,10.46,10.47,10.45,10.46,5500.0
2011-06-02 12:30:00,10.46,10.46,10.45,10.45,2600.0,10.46,10.46,10.45,10.45,2600.0
2011-06-02 12:35:00,10.45,10.46,10.43,10.45,17700.0,10.45,10.46,10.43,10.45,17700.0
2011-06-02 12:40:00,10.44,10.47,10.44,10.47,5900.0,10.44,10.47,10.44,10.47,5900.0
2011-06-02 12:45:00,10.46,10.48,10.45,10.45,16000.0,10.46,10.48,10.45,10.45,16000.0
2011-06-02 12:50:00,10.46,10.49,10.46,10.49,7000.0,10.46,10.49,10.46,10.49,7000.0
2011-06-02 12:55:00,10.49,10.51,10.49,10.51,38000.0,10.49,10.51,10.49,10.51,38000.0
2011-06-02 13:00:00,10.5,10.55,10.5,10.54,23700.0,10.5,10.55,10.5,10.54,23700.0
2011-06-02 13:05:00,10.54,10.55,10.52,10.52,15000.0,10.54,10.55,10.52,10.52,15000.0
2011-06-02 13:10:00,10.53,10.53,10.48,10.49,8200.0,10.53,10.53,10.48,10.49,8200.0
2011-06-02 13:15:00,10.48,10.5,10.48,10.5,8000.0,10.48,10.5,10.48,10.5,8000.0
2011-06-02 13:20:00,10.5,10.5,10.49,10.49,1800.0,10.5,10.5,10.49,10.49,1800.0
2011-06-02 13:25:00,10.49,10.5,10.48,10.49,15400.0,10.49,10.5,10.48,10.49,15400.0
2011-06-02 13:30:00,10.49,10.5,10.46,10.47,16400.0,10.49,10.5,10.46,10.47,16400.0
2011-06-02 13:35:00,10.46,10.47,10.46,10.47,2200.0,10.46,10.47,10.46,10.47,2200.0
2011-06-02 13:40:00,10.46,10.47,10.46,10.47,3600.0,10.46,10.47,10.46,10.47,3600.0
2011-06-02 13:45:00,10.46,10.47,10.46,10.46,2400.0,10.46,10.47,10.46,10.46,2400.0
2011-06-02 13:50:00,10.46,10.46,10.45,10.46,10200.0,10.46,10.46,10.45,10.46,10200.0
2011-06-02 13:55:00,10.46,10.49,10.46,10.48,5700.0,10.46,10.49,10.46,10.48,5700.0
2011-06-02 14:00:00,10.48,10.49,10.48,10.48,4300.0,10.48,10.49,10.48,10.48,4300.0
2011-06-02 14:05:00,10.48,10.49,10.46,10.46,25900.0,10.48,10.49,10.46,10.46,25900.0
2011-06-02 14:10:00,10.46,10.49,10.46,10.47,21100.0,10.46,10.49,10.46,10.47,21100.0
2011-06-02 14:15:00,10.48,10.48,10.41,10.45,46400.0,10.48,10.48,10.41,10.45,46400.0
2011-06-02 14:20:00,10.44,10.45,10.43,10.44,18200.0,10.44,10.45,10.43,10.44,18200.0
2011-06-02 14:25:00,10.44,10.47,10.43,10.46,9100.0,10.44,10.47,10.43,10.46,9100.0
2011-06-02 14:30:00,10.46,10.48,10.46,10.47,10300.0,10.46,10.48,10.46,10.47,10300.0
2011-06-02 14:35:00,10.47,10.5,10.47,10.48,18300.0,10.47,10.5,10.47,10.48,18300.0
2011-06-02 14:40:00,10.49,10.52,10.49,10.52,17100.0,10.49,10.52,10.49,10.52,17100.0
2011-06-02 14:45:00,10.52,10.54,10.51,10.54,25100.0,10.52,10.54,10.51,10.54,25100.0
2011-06-02 14:50:00,10.54,10.56,10.54,10.56,27700.0,10.54,10.56,10.54,10.56,27700.0
2011-06-02 14:55:00,10.56,10.58,10.55,10.58,29100.0,10.56,10.58,10.55,10.58,29100.0
2011-06-02 15:00:00,10.57,10.59,10.57,10.59,45100.0,10.57,10.59,10.57,10.59,45100.0
2011-06-02 15:05:00,10.59,10.6,10.56,10.56,25100.0,10.59,10.6,10.56,10.56,25100.0
2011-06-02 15:10:00,10.57,10.57,10.56,10.56,6600.0,10.57,10.57,10.56,10.56,6600.0
2011-06-02 15:15:00,10.57,10.57,10.56,10.57,8400.0,10.57,10.57,10.56,10.57,8400.0
2011-06-02 15:20:00,10.57,10.57,10.54,10.55,80000.0,10.57,10.57,10.54,10.55,80000.0
2011-06-02 15:25:00,10.54,10.55,10.54,10.55,23400.0,10.54,10.55,10.54,10.55,23400.0
2011-06-02 15:30:00,10.56,10.57,10.54,10.56,55900.0,10.56,10.57,10.54,10.56,55900.0
2011-06-02 15:35:00,10.56,10.57,10.54,10.54,29200.0,10.56,10.57,10.54,10.54,29200.0
2011-06-02 15:40:00,10.54,10.56,10.54,10.55,15200.0,10.54,10.56,10.54,10.55,15200.0
2011-06-02 15:45:00,10.56,10.56,10.54,10.56,42600.0,10.56,10.56,10.54,10.56,42600.0
2011-06-02 15:50:00,10.55,10.57,10.53,10.54,89900.0,10.55,10.57,10.53,10.54,89900.0
2011-06-02 15:55:00,10.53,10.57,10.53,10.57,104200.0,10.53,10.57,10.53,10.57,104200.0
2011-06-03 09:30:00,10.44,10.45,10.16,10.4,147500.0,10.44,10.45,10.16,10.4,147500.0
2011-06-03 09:35:00,10.39,10.42,10.35,10.4,69300.0,10.39,10.42,10.35,10.4,69300.0
2011-06-03 09:40:00,10.41,10.46,10.39,10.44,22000.0,10.41,10.46,10.39,10.44,22000.0
2011-06-03 09:45:00,10.45,10.46,10.42,10.42,24100.0,10.45,10.46,10.42,10.42,24100.0
2011-06-03 09:50:00,10.42,10.42,10.4,10.4,16700.0,10.42,10.42,10.4,10.4,16700.0
2011-06-03 09:55:00,10.4,10.41,10.4,10.41,11500.0,10.4,10.41,10.4,10.41,11500.0
2011-06-03 10:00:00,10.41,10.46,10.4,10.45,34800.0,10.41,10.46,10.4,10.45,34800.0
2011-06-03 10:05:00,10.45,10.46,10.43,10.44,75700.0,10.45,10.46,10.43,10.44,75700.0
2011-06-03 10:10:00,10.45,10.46,10.45,10.45,21100.0,10.45,10.46,10.45,10.45,21100.0
2011-06-03 10:15:00,10.45,10.46,10.43,10.44,44700.0,10.45,10.46,10.43,10.44,44700.0
2011-06-03 10:20:00,10.43,10.44,10.41,10.41,2700.0,10.43,10.44,10.41,10.41,2700.0
2011-06-03 10:25:00,10.4,10.43,10.4,10.43,13300.0,10.4,10.43,10.4,10.43,13300.0
2011-06-03 10:30:00,10.44,10.48,10.44,10.48,33700.0,10.44,10.48,10.44,10.48,33700.0
2011-06-03 10:35:00,10.48,10.49,10.45,10.46,15400.0,10.48,10.49,10.45,10.46,15400.0
2011-06-03 10:40:00,10.45,10.47,10.45,10.46,13800.0,10.45,10.47,10.45,10.46,13800.0
2011-06-03 10:45:00,10.46,10.47,10.46,10.46,2800.0,10.46,10.47,10.46,10.46,2800.0
2011-06-03 10:50:00,10.46,10.46,10.44,10.45,92200.0,10.46,10.46,10.44,10.45,92200.0
2011-06-03 10:55:00,10.46,10.46,10.45,10.45,1900.0,10.46,10.46,10.45,10.45,1900.0
2011-06-03 11:00:00,10.45,10.46,10.45,10.45,13600.0,10.45,10.46,10.45,10.45,13600.0
2011-06-03 11:05:00,10.46,10.46,10.45,10.46,46600.0,10.46,10.46,10.45,10.46,46600.0
2011-06-03 11:10:00,10.45,10.48,10.45,10.48,54700.0,10.45,10.48,10.45,10.48,54700.0
2011-06-03 11:15:00,10.48,10.48,10.46,10.47,38900.0,10.48,10.48,10.46,10.47,38900.0
2011-06-03 11:20:00,10.47,10.5,10.47,10.47,86200.0,10.47,10.5,10.47,10.47,86200.0
2011-06-03 11:25:00,10.48,10.48,10.42,10.43,25000.0,10.48,10.48,10.42,10.43,25000.0
2011-06-03 11:30:00,10.44,10.46,10.44,10.45,22400.0,10.44,10.46,10.44,10.45,22400.0
2011-06-03 11:35:00,10.46,10.46,10.44,10.46,26000.0,10.46,10.46,10.44,10.46,26000.0
2011-06-03 11:40:00,10.45,10.49,10.45,10.49,62400.0,10.45,10.49,10.45,10.49,62400.0
2011-06-03 11:45:00,10.49,10.51,10.49,10.5,125400.0,10.49,10.51,10.49,10.5,125400.0
2011-06-03 11:50:00,10.5,10.53,10.5,10.53,90500.0,10.5,10.53,10.5,10.53,90500.0
2011-06-03 11:55:00,10.53,10.55,10.53,10.55,43500.0,10.53,10.55,10.53,10.55,43500.0
2011-06-03 12:00:00,10.55,10.59,10.54,10.57,52200.0,10.55,10.59,10.54,10.57,52200.0
2011-06-03 12:05:00,10.56,10.56,10.55,10.56,14200.0,10.56,10.56,10.55,10.56,14200.0
2011-06-03 12:10:00,10.57,10.58,10.57,10.57,14700.0,10.57,10.58,10.57,10.57,14700.0
2011-06-03 12:15:00,10.57,10.57,10.56,10.56,3000.0,10.57,10.57,10.56,10.56,3000.0
2011-06-03 12:20:00,10.56,10.56,10.54,10.54,7400.0,10.56,10.56,10.54,10.54,7400.0
2011-06-03 12:25:00,10.54,10.56,10.53,10.55,196800.0,10.54,10.56,10.53,10.55,196800.0
2011-06-03 12:30:00,10.55,10.56,10.55,10.56,5700.0,10.55,10.56,10.55,10.56,5700.0
2011-06-03 12:35:00,10.55,10.58,10.55,10.58,32000.0,10.55,10.58,10.55,10.58,32000.0
2011-06-03 12:40:00,10.58,10.58,10.58,10.58,2800.0,10.58,10.58,10.58,10.58,2800.0
2011-06-03 12:45:00,10.57,10.59,10.57,10.59,27100.0,10.57,10.59,10.57,10.59,27100.0
2011-06-03 12:50:00,10.6,10.6,10.57,10.57,41200.0,10.6,10.6,10.57,10.57,41200.0
2011-06-03 12:55:00,10.57,10.57,10.54,10.57,46600.0,10.57,10.57,10.54,10.57,46600.0
2011-06-03 13:00:00,10.56,10.57,10.56,10.57,41400.0,10.56,10.57,10.56,10.57,41400.0
2011-06-03 13:05:00,10.57,10.58,10.56,10.58,698400.0,10.57,10.58,10.56,10.58,698400.0
2011-06-03 13:10:00,10.58,10.58,10.55,10.57,23200.0,10.58,10.58,10.55,10.57,23200.0
2011-06-03 13:15:00,10.57,10.58,10.57,10.57,2100.0,10.57,10.58,10.57,10.57,2100.0
2011-06-03 13:20:00,10.57,10.58,10.57,10.58,62300.0,10.57,10.58,10.57,10.58,62300.0
2011-06-03 13:25:00,10.57,10.58,10.57,10.58,8300.0,10.57,10.58,10.57,10.58,8300.0
2011-06-03 13:30:00,10.57,10.58,10.57,10.57,52300.0,10.57,10.58,10.57,10.57,52300.0
2011-06-03 13:35:00,10.57,10.58,10.57,10.57,20400.0,10.57,10.58,10.57,10.57,20400.0
2011-06-03 13:40:00,10.57,10.58,10.57,10.57,5000.0,10.57,10.58,10.57,10.57,5000.0
2011-06-03 13:45:00,10.57,10.58,10.57,10.58,169700.0,10.57,10.58,10.57,10.58,169700.0
2011-06-03 13:50:00,10.57,10.58,10.57,10.57,27000.0,10.57,10.58,10.57,10.57,27000.0
2011-06-03 13:55:00,10.57,10.6,10.57,10.6,110200.0,10.57,10.6,10.57,10.6,110200.0
2011-06-03 14:00:00,10.61,10.62,10.57,10.58,43600.0,10.61,10.62,10.57,10.58,43600.0
2011-06-03 14:05:00,10.58,10.59,10.56,10.57,61000.0,10.58,10.59,10.56,10.57,61000.0
2011-06-03 14:10:00,10.58,10.58,10.55,10.56,70900.0,10.58,10.58,10.55,10.56,70900.0
2011-06-03 14:15:00,10.56,10.59,10.56,10.58,29100.0,10.56,10.59,10.56,10.58,29100.0
2011-06-03 14:20:00,10.58,10.6,10.58,10.6,33500.0,10.58,10.6,10.58,10.6,33500.0
2011-06-03 14:25:00,10.59,10.6,10.57,10.57,13200.0,10.59,10.6,10.57,10.57,13200.0
2011-06-03 14:30:00,10.57,10.59,10.56,10.58,52000.0,10.57,10.59,10.56,10.58,52000.0
2011-06-03 14:35:00,10.58,10.6,10.57,10.58,51300.0,10.58,10.6,10.57,10.58,51300.0
2011-06-03 14:40:00,10.57,10.57,10.53,10.55,48500.0,10.57,10.57,10.53,10.55,48500.0
2011-06-03 14:45:00,10.55,10.56,10.53,10.55,277500.0,10.55,10.56,10.53,10.55,277500.0
2011-06-03 14:50:00,10.55,10.56,10.54,10.55,89500.0,10.55,10.56,10.54,10.55,89500.0
2011-06-03 14:55:00,10.55,10.55,10.54,10.55,81500.0,10.55,10.55,10.54,10.55,81500.0
2011-06-03 15:00:00,10.55,10.55,10.54,10.55,113100.0,10.55,10.55,10.54,10.55,113100.0
2011-06-03 15:05:00,10.55,10.55,10.54,10.55,89200.0,10.55,10.55,10.54,10.55,89200.0
2011-06-03 15:10:00,10.55,10.56,10.54,10.54,63300.0,10.55,10.56,10.54,10.54,63300.0
2011-06-03 15:15:00,10.55,10.56,10.54,10.55,109500.0,10.55,10.56,10.54,10.55,109500.0
2011-06-03 15:20:00,10.55,10.57,10.54,10.56,80200.0,10.55,10.57,10.54,10.56,80200.0
2011-06-03 15:25:00,10.56,10.57,10.55,10.55,70500.0,10.56,10.57,10.55,10.55,70500.0
2011-06-03 15:30:00,10.55,10.61,10.55,10.6,125600.0,10.55,10.61,10.55,10.6,125600.0
2011-06-03 15:35:00,10.6,10.64,10.59,10.62,350500.0,10.6,10.64,10.59,10.62,350500.0
2011-06-03 15:40:00,10.61,10.62,10.55,10.55,78900.0,10.61,10.62,10.55,10.55,78900.0
2011-06-03 15:45:00,10.55,10.56,10.55,10.55,133700.0,10.55,10.56,10.55,10.55,133700.0
2011-06-03 15:50:00,10.55,10.56,10.54,10.55,460900.0,10.55,10.56,10.54,10.55,460900.0
2011-06-03 15:55:00,10.55,10.61,10.54,10.54,640300.0,10.55,10.61,10.54,10.54,640300.0
2011-06-06 09:30:00,10.52,10.63,10.52,10.62,96000.0,10.52,10.63,10.52,10.62,96000.0
2011-06-06 09:35:00,10.62,10.63,10.59,10.6,56300.0,10.62,10.63,10.59,10.6,56300.0
2011-06-06 09:40:00,10.6,10.61,10.54,10.61,112800.0,10.6,10.61,10.54,10.61,112800.0
2011-06-06 09:45:00,10.61,10.68,10.6,10.67,104400.0,10.61,10.68,10.6,10.67,104400.0
2011-06-06 09:50:00,10.67,10.68,10.66,10.67,32000.0,10.67,10.68,10.66,10.67,32000.0
2011-06-06 09:55:00,10.67,10.69,10.66,10.69,24500.0,10.67,10.69,10.66,10.69,24500.0
2011-06-06 10:00:00,10.69,10.74,10.68,10.74,86500.0,10.69,10.74,10.68,10.74,86500.0
2011-06-06 10:05:00,10.74,10.77,10.74,10.76,115800.0,10.74,10.77,10.74,10.76,115800.0
2011-06-06 10:10:00,10.77,10.79,10.76,10.79,90600.0,10.77,10.79,10.76,10.79,90600.0
2011-06-06 10:15:00,10.79,10.79,10.74,10.74,54700.0,10.79,10.79,10.74,10.74,54700.0
2011-06-06 10:20:00,10.74,10.76,10.72,10.75,57400.0,10.74,10.76,10.72,10.75,57400.0
2011-06-06 10:25:00,10.75,10.76,10.74,10.75,20300.0,10.75,10.76,10.74,10.75,20300.0
2011-06-06 10:30:00,10.75,10.76,10.74,10.75,45900.0,10.75,10.76,10.74,10.75,45900.0
2011-06-06 10:35:00,10.74,10.78,10.74,10.77,57700.0,10.74,10.78,10.74,10.77,57700.0
2011-06-06 10:40:00,10.77,10.78,10.74,10.75,58400.0,10.77,10.78,10.74,10.75,58400.0
2011-06-06 10:45:00,10.75,10.77,10.74,10.77,41900.0,10.75,10.77,10.74,10.77,41900.0
2011-06-06 10:50:00,10.76,10.77,10.76,10.76,26700.0,10.76,10.77,10.76,10.76,26700.0
2011-06-06 10:55:00,10.76,10.83,10.75,10.82,137100.0,10.76,10.83,10.75,10.82,137100.0
2011-06-06 11:00:00,10.82,10.86,10.8,10.85,77900.0,10.82,10.86,10.8,10.85,77900.0
2011-06-06 11:05:00,10.85,10.89,10.85,10.88,88900.0,10.85,10.89,10.85,10.88,88900.0
2011-06-06 11:10:00,10.88,10.88,10.83,10.84,106700.0,10.88,10.88,10.83,10.84,106700.0
2011-06-06 11:15:00,10.84,10.84,10.78,10.78,83300.0,10.84,10.84,10.78,10.78,83300.0
2011-06-06 11:20:00,10.78,10.79,10.74,10.74,45400.0,10.78,10.79,10.74,10.74,45400.0
2011-06-06 11:25:00,10.75,10.8,10.73,10.79,150000.0,10.75,10.8,10.73,10.79,150000.0
2011-06-06 11:30:00,10.79,10.79,10.77,10.78,25700.0,10.79,10.79,10.77,10.78,25700.0
2011-06-06 11:35:00,10.77,10.79,10.77,10.79,29000.0,10.77,10.79,10.77,10.79,29000.0
2011-06-06 11:40:00,10.79,10.79,10.78,10.78,18700.0,10.79,10.79,10.78,10.78,18700.0
2011-06-06 11:45:00,10.79,10.79,10.78,10.79,73900.0,10.79,10.79,10.78,10.79,73900.0
2011-06-06 11:50:00,10.79,10.79,10.76,10.76,46700.0,10.79,10.79,10.76,10.76,46700.0
2011-06-06 11:55:00,10.76,10.77,10.76,10.76,7800.0,10.76,10.77,10.76,10.76,7800.0
2011-06-06 12:00:00,10.76,10.77,10.76,10.76,39000.0,10.76,10.77,10.76,10.76,39000.0
2011-06-06 12:05:00,10.76,10.77,10.76,10.76,24000.0,10.76,10.77,10.76,10.76,24000.0
2011-06-06 12:10:00,10.76,10.77,10.75,10.76,23500.0,10.76,10.77,10.75,10.76,23500.0
2011-06-06 12:15:00,10.75,10.76,10.75,10.76,8800.0,10.75,10.76,10.75,10.76,8800.0
2011-06-06 12:20:00,10.76,10.76,10.75,10.76,10700.0,10.76,10.76,10.75,10.76,10700.0
2011-06-06 12:25:00,10.76,10.76,10.75,10.75,13000.0,10.76,10.76,10.75,10.75,13000.0
2011-06-06 12:30:00,10.75,10.8,10.75,10.8,100000.0,10.75,10.8,10.75,10.8,100000.0
2011-06-06 12:35:00,10.8,10.8,10.79,10.8,55000.0,10.8,10.8,10.79,10.8,55000.0
2011-06-06 12:40:00,10.81,10.81,10.79,10.79,63800.0,10.81,10.81,10.79,10.79,63800.0
2011-06-06 12:45:00,10.79,10.8,10.77,10.77,259400.0,10.79,10.8,10.77,10.77,259400.0
2011-06-06 12:50:00,10.77,10.78,10.77,10.77,9800.0,10.77,10.78,10.77,10.77,9800.0
2011-06-06 12:55:00,10.77,10.8,10.77,10.79,56200.0,10.77,10.8,10.77,10.79,56200.0
2011-06-06 13:00:00,10.79,10.8,10.79,10.79,29000.0,10.79,10.8,10.79,10.79,29000.0
2011-06-06 13:05:00,10.8,10.8,10.79,10.8,15900.0,10.8,10.8,10.79,10.8,15900.0
2011-06-06 13:10:00,10.79,10.84,10.79,10.84,47200.0,10.79,10.84,10.79,10.84,47200.0
2011-06-06 13:15:00,10.84,10.85,10.83,10.83,32400.0,10.84,10.85,10.83,10.83,32400.0
2011-06-06 13:20:00,10.83,10.84,10.8,10.81,34800.0,10.83,10.84,10.8,10.81,34800.0
2011-06-06 13:25:00,10.8,10.8,10.77,10.78,15800.0,10.8,10.8,10.77,10.78,15800.0
2011-06-06 13:30:00,10.77,10.78,10.74,10.74,57900.0,10.77,10.78,10.74,10.74,57900.0
2011-06-06 13:35:00,10.74,10.75,10.74,10.75,3600.0,10.74,10.75,10.74,10.75,3600.0
2011-06-06 13:40:00,10.75,10.75,10.74,10.74,26400.0,10.75,10.75,10.74,10.74,26400.0
2011-06-06 13:45:00,10.74,10.74,10.72,10.72,10300.0,10.74,10.74,10.72,10.72,10300.0
2011-06-06 13:50:00,10.72,10.74,10.72,10.73,73100.0,10.72,10.74,10.72,10.73,73100.0
2011-06-06 13:55:00,10.73,10.74,10.7,10.7,22400.0,10.73,10.74,10.7,10.7,22400.0
2011-06-06 14:00:00,10.7,10.71,10.68,10.69,23300.0,10.7,10.71,10.68,10.69,23300.0
2011-06-06 14:05:00,10.68,10.71,10.68,10.7,66200.0,10.68,10.71,10.68,10.7,66200.0
2011-06-06 14:10:00,10.71,10.73,10.7,10.72,43200.0,10.71,10.73,10.7,10.72,43200.0
2011-06-06 14:15:00,10.72,10.73,10.72,10.72,8100.0,10.72,10.73,10.72,10.72,8100.0
2011-06-06 14:20:00,10.72,10.73,10.72,10.72,13400.0,10.72,10.73,10.72,10.72,13400.0
2011-06-06 14:25:00,10.72,10.73,10.72,10.72,18800.0,10.72,10.73,10.72,10.72,18800.0
2011-06-06 14:30:00,10.72,10.73,10.72,10.72,29100.0,10.72,10.73,10.72,10.72,29100.0
2011-06-06 14:35:00,10.72,10.73,10.72,10.73,30300.0,10.72,10.73,10.72,10.73,30300.0
2011-06-06 14:40:00,10.72,10.74,10.72,10.74,72000.0,10.72,10.74,10.72,10.74,72000.0
2011-06-06 14:45:00,10.73,10.74,10.73,10.73,60400.0,10.73,10.74,10.73,10.73,60400.0
2011-06-06 14:50:00,10.73,10.74,10.72,10.72,30400.0,10.73,10.74,10.72,10.72,30400.0
2011-06-06 14:55:00,10.72,10.72,10.7,10.72,42200.0,10.72,10.72,10.7,10.72,42200.0
2011-06-06 15:00:00,10.72,10.73,10.7,10.71,59200.0,10.72,10.73,10.7,10.71,59200.0
2011-06-06 15:05:00,10.7,10.71,10.7,10.71,77900.0,10.7,10.71,10.7,10.71,77900.0
2011-06-06 15:10:00,10.7,10.71,10.69,10.7,111700.0,10.7,10.71,10.69,10.7,111700.0
2011-06-06 15:15:00,10.69,10.7,10.67,10.67,30000.0,10.69,10.7,10.67,10.67,30000.0
2011-06-06 15:20:00,10.67,10.68,10.65,10.67,83300.0,10.67,10.68,10.65,10.67,83300.0
2011-06-06 15:25:00,10.68,10.68,10.65,10.65,74400.0,10.68,10.68,10.65,10.65,74400.0
2011-06-06 15:30:00,10.65,10.73,10.65,10.73,127900.0,10.65,10.73,10.65,10.73,127900.0
2011-06-06 15:35:00,10.73,10.73,10.67,10.68,66900.0,10.73,10.73,10.67,10.68,66900.0
2011-06-06 15:40:00,10.68,10.68,10.67,10.67,34300.0,10.68,10.68,10.67,10.67,34300.0
2011-06-06 15:45:00,10.67,10.73,10.65,10.72,230600.0,10.67,10.73,10.65,10.72,230600.0
2011-06-06 15:50:00,10.72,10.74,10.68,10.7,232400.0,10.72,10.74,10.68,10.7,232400.0
2011-06-06 15:55:00,10.71,10.72,10.68,10.69,290000.0,10.71,10.72,10.68,10.69,290000.0
2011-06-07 09:30:00,10.71,10.72,10.6,10.63,85300.0,10.71,10.72,10.6,10.63,85300.0
2011-06-07 09:35:00,10.62,10.62,10.59,10.61,38400.0,10.62,10.62,10.59,10.61,38400.0
2011-06-07 09:40:00,10.61,10.61,10.58,10.6,42300.0,10.61,10.61,10.58,10.6,42300.0
2011-06-07 09:45:00,10.59,10.6,10.53,10.55,70900.0,10.59,10.6,10.53,10.55,70900.0
2011-06-07 09:50:00,10.54,10.55,10.52,10.54,53000.0,10.54,10.55,10.52,10.54,53000.0
2011-06-07 09:55:00,10.54,10.55,10.54,10.54,27900.0,10.54,10.55,10.54,10.54,27900.0
2011-06-07 10:00:00,10.54,10.57,10.54,10.56,41100.0,10.54,10.57,10.54,10.56,41100.0
2011-06-07 10:05:00,10.56,10.59,10.56,10.59,36400.0,10.56,10.59,10.56,10.59,36400.0
2011-06-07 10:10:00,10.59,10.59,10.58,10.59,20400.0,10.59,10.59,10.58,10.59,20400.0
2011-06-07 10:15:00,10.58,10.6,10.58,10.6,28500.0,10.58,10.6,10.58,10.6,28500.0
2011-06-07 10:20:00,10.6,10.6,10.58,10.59,43000.0,10.6,10.6,10.58,10.59,43000.0
2011-06-07 10:25:00,10.58,10.59,10.58,10.59,43000.0,10.58,10.59,10.58,10.59,43000.0
2011-06-07 10:30:00,10.58,10.63,10.58,10.63,41700.0,10.58,10.63,10.58,10.63,41700.0
2011-06-07 10:35:00,10.63,10.68,10.62,10.68,29600.0,10.63,10.68,10.62,10.68,29600.0
2011-06-07 10:40:00,10.68,10.7,10.66,10.66,339200.0,10.68,10.7,10.66,10.66,339200.0
2011-06-07 10:45:00,10.67,10.67,10.64,10.64,120900.0,10.67,10.67,10.64,10.64,120900.0
2011-06-07 10:50:00,10.64,10.64,10.61,10.61,117700.0,10.64,10.64,10.61,10.61,117700.0
2011-06-07 10:55:00,10.62,10.66,10.61,10.65,66400.0,10.62,10.66,10.61,10.65,66400.0
2011-06-07 11:00:00,10.65,10.65,10.59,10.6,34100.0,10.65,10.65,10.59,10.6,34100.0
2011-06-07 11:05:00,10.6,10.61,10.59,10.61,17300.0,10.6,10.61,10.59,10.61,17300.0
2011-06-07 11:10:00,10.6,10.61,10.59,10.59,58700.0,10.6,10.61,10.59,10.59,58700.0
2011-06-07 11:15:00,10.6,10.6,10.59,10.6,7200.0,10.6,10.6,10.59,10.6,7200.0
2011-06-07 11:20:00,10.59,10.6,10.59,10.6,13000.0,10.59,10.6,10.59,10.6,13000.0
2011-06-07 11:25:00,10.59,10.6,10.58,10.58,176900.0,10.59,10.6,10.58,10.58,176900.0
2011-06-07 11:30:00,10.57,10.58,10.57,10.58,16500.0,10.57,10.58,10.57,10.58,16500.0
2011-06-07 11:35:00,10.57,10.58,10.55,10.55,24100.0,10.57,10.58,10.55,10.55,24100.0
2011-06-07 11:40:00,10.55,10.57,10.55,10.56,41500.0,10.55,10.57,10.55,10.56,41500.0
2011-06-07 11:45:00,10.55,10.57,10.55,10.57,11700.0,10.55,10.57,10.55,10.57,11700.0
2011-06-07 11:50:00,10.56,10.57,10.56,10.57,7900.0,10.56,10.57,10.56,10.57,7900.0
2011-06-07 11:55:00,10.57,10.57,10.54,10.55,34400.0,10.57,10.57,10.54,10.55,34400.0
2011-06-07 12:00:00,10.55,10.56,10.55,10.55,5300.0,10.55,10.56,10.55,10.55,5300.0
2011-06-07 12:05:00,10.56,10.56,10.55,10.55,7700.0,10.56,10.56,10.55,10.55,7700.0
2011-06-07 12:10:00,10.55,10.56,10.55,10.55,9600.0,10.55,10.56,10.55,10.55,9600.0
2011-06-07 12:15:00,10.55,10.55,10.52,10.53,29600.0,10.55,10.55,10.52,10.53,29600.0
2011-06-07 12:20:00,10.53,10.53,10.52,10.53,24100.0,10.53,10.53,10.52,10.53,24100.0
2011-06-07 12:25:00,10.52,10.53,10.52,10.52,9900.0,10.52,10.53,10.52,10.52,9900.0
2011-06-07 12:30:00,10.53,10.53,10.51,10.52,44400.0,10.53,10.53,10.51,10.52,44400.0
2011-06-07 12:35:00,10.52,10.52,10.49,10.5,50100.0,10.52,10.52,10.49,10.5,50100.0
2011-06-07 12:40:00,10.5,10.51,10.48,10.48,55600.0,10.5,10.51,10.48,10.48,55600.0
2011-06-07 12:45:00,10.49,10.49,10.47,10.47,35400.0,10.49,10.49,10.47,10.47,35400.0
2011-06-07 12:50:00,10.47,10.48,10.47,10.47,28000.0,10.47,10.48,10.47,10.47,28000.0
2011-06-07 12:55:00,10.47,10.48,10.47,10.47,29800.0,10.47,10.48,10.47,10.47,29800.0
2011-06-07 13:00:00,10.47,10.48,10.47,10.48,5200.0,10.47,10.48,10.47,10.48,5200.0
2011-06-07 13:05:00,10.47,10.49,10.47,10.48,55500.0,10.47,10.49,10.47,10.48,55500.0
2011-06-07 13:10:00,10.49,10.5,10.48,10.5,28700.0,10.49,10.5,10.48,10.5,28700.0
2011-06-07 13:15:00,10.5,10.5,10.47,10.47,62800.0,10.5,10.5,10.47,10.47,62800.0
2011-06-07 13:20:00,10.47,10.48,10.46,10.46,23800.0,10.47,10.48,10.46,10.46,23800.0
2011-06-07 13:25:00,10.47,10.47,10.44,10.44,53100.0,10.47,10.47,10.44,10.44,53100.0
2011-06-07 13:30:00,10.44,10.45,10.44,10.45,10900.0,10.44,10.45,10.44,10.45,10900.0
2011-06-07 13:35:00,10.44,10.45,10.44,10.44,15600.0,10.44,10.45,10.44,10.44,15600.0
2011-06-07 13:40:00,10.45,10.49,10.44,10.49,73600.0,10.45,10.49,10.44,10.49,73600.0
2011-06-07 13:45:00,10.48,10.49,10.48,10.48,14700.0,10.48,10.49,10.48,10.48,14700.0
2011-06-07 13:50:00,10.49,10.49,10.47,10.49,65000.0,10.49,10.49,10.47,10.49,65000.0
2011-06-07 13:55:00,10.49,10.49,10.48,10.49,13000.0,10.49,10.49,10.48,10.49,13000.0
2011-06-07 14:00:00,10.49,10.52,10.48,10.49,111900.0,10.49,10.52,10.48,10.49,111900.0
2011-06-07 14:05:00,10.49,10.52,10.49,10.52,36600.0,10.49,10.52,10.49,10.52,36600.0
2011-06-07 14:10:00,10.51,10.52,10.51,10.51,48700.0,10.51,10.52,10.51,10.51,48700.0
2011-06-07 14:15:00,10.52,10.53,10.51,10.53,18600.0,10.52,10.53,10.51,10.53,18600.0
2011-06-07 14:20:00,10.53,10.53,10.52,10.53,9300.0,10.53,10.53,10.52,10.53,9300.0
2011-06-07 14:25:00,10.53,10.53,10.51,10.52,36200.0,10.53,10.53,10.51,10.52,36200.0
2011-06-07 14:30:00,10.52,10.52,10.48,10.49,55600.0,10.52,10.52,10.48,10.49,55600.0
2011-06-07 14:35:00,10.48,10.49,10.47,10.47,39200.0,10.48,10.49,10.47,10.47,39200.0
2011-06-07 14:40:00,10.47,10.49,10.47,10.48,59800.0,10.47,10.49,10.47,10.48,59800.0
2011-06-07 14:45:00,10.47,10.49,10.47,10.49,77800.0,10.47,10.49,10.47,10.49,77800.0
2011-06-07 14:50:00,10.49,10.49,10.48,10.49,20800.0,10.49,10.49,10.48,10.49,20800.0
2011-06-07 14:55:00,10.48,10.49,10.47,10.47,33500.0,10.48,10.49,10.47,10.47,33500.0
2011-06-07 15:00:00,10.48,10.48,10.47,10.48,38300.0,10.48,10.48,10.47,10.48,38300.0
2011-06-07 15:05:00,10.48,10.48,10.46,10.46,40200.0,10.48,10.48,10.46,10.46,40200.0
2011-06-07 15:10:00,10.47,10.47,10.45,10.46,56000.0,10.47,10.47,10.45,10.46,56000.0
2011-06-07 15:15:00,10.45,10.46,10.41,10.42,115700.0,10.45,10.46,10.41,10.42,115700.0
2011-06-07 15:20:00,10.41,10.43,10.41,10.43,62600.0,10.41,10.43,10.41,10.43,62600.0
2011-06-07 15:25:00,10.43,10.45,10.42,10.44,37500.0,10.43,10.45,10.42,10.44,37500.0
2011-06-07 15:30:00,10.45,10.46,10.43,10.44,110000.0,10.45,10.46,10.43,10.44,110000.0
2011-06-07 15:35:00,10.44,10.47,10.44,10.44,75300.0,10.44,10.47,10.44,10.44,75300.0
2011-06-07 15:40:00,10.45,10.46,10.42,10.44,180100.0,10.45,10.46,10.42,10.44,180100.0
2011-06-07 15:45:00,10.44,10.47,10.44,10.45,205300.0,10.44,10.47,10.44,10.45,205300.0
2011-06-07 15:50:00,10.45,10.48,10.44,10.48,134800.0,10.45,10.48,10.44,10.48,134800.0
2011-06-07 15:55:00,10.48,10.48,10.43,10.43,184600.0,10.48,10.48,10.43,10.43,184600.0
2011-06-08 09:30:00,10.38,10.4,10.32,10.33,52400.0,10.38,10.4,10.32,10.33,52400.0
2011-06-08 09:35:00,10.32,10.34,10.31,10.34,29300.0,10.32,10.34,10.31,10.34,29300.0
2011-06-08 09:40:00,10.34,10.36,10.33,10.34,12500.0,10.34,10.36,10.33,10.34,12500.0
2011-06-08 09:45:00,10.33,10.34,10.32,10.32,48300.0,10.33,10.34,10.32,10.32,48300.0
2011-06-08 09:50:00,10.32,10.33,10.3,10.32,26500.0,10.32,10.33,10.3,10.32,26500.0
2011-06-08 09:55:00,10.32,10.32,10.28,10.29,97500.0,10.32,10.32,10.28,10.29,97500.0
2011-06-08 10:00:00,10.28,10.33,10.28,10.33,30200.0,10.28,10.33,10.28,10.33,30200.0
2011-06-08 10:05:00,10.33,10.36,10.33,10.36,14500.0,10.33,10.36,10.33,10.36,14500.0
2011-06-08 10:10:00,10.35,10.36,10.34,10.35,50000.0,10.35,10.36,10.34,10.35,50000.0
2011-06-08 10:15:00,10.35,10.41,10.35,10.38,68900.0,10.35,10.41,10.35,10.38,68900.0
2011-06-08 10:20:00,10.38,10.4,10.35,10.38,44600.0,10.38,10.4,10.35,10.38,44600.0
2011-06-08 10:25:00,10.37,10.38,10.36,10.36,14000.0,10.37,10.38,10.36,10.36,14000.0
2011-06-08 10:30:00,10.37,10.39,10.35,10.36,58700.0,10.37,10.39,10.35,10.36,58700.0
2011-06-08 10:35:00,10.36,10.38,10.36,10.37,36200.0,10.36,10.38,10.36,10.37,36200.0
2011-06-08 10:40:00,10.37,10.37,10.35,10.35,34400.0,10.37,10.37,10.35,10.35,34400.0
2011-06-08 10:45:00,10.36,10.39,10.36,10.37,58500.0,10.36,10.39,10.36,10.37,58500.0
2011-06-08 10:50:00,10.37,10.38,10.33,10.36,71200.0,10.37,10.38,10.33,10.36,71200.0
2011-06-08 10:55:00,10.35,10.37,10.34,10.35,30600.0,10.35,10.37,10.34,10.35,30600.0
2011-06-08 11:00:00,10.35,10.37,10.34,10.36,29400.0,10.35,10.37,10.34,10.36,29400.0
2011-06-08 11:05:00,10.35,10.39,10.35,10.37,52800.0,10.35,10.39,10.35,10.37,52800.0
2011-06-08 11:10:00,10.37,10.37,10.31,10.33,39200.0,10.37,10.37,10.31,10.33,39200.0
2011-06-08 11:15:00,10.32,10.32,10.3,10.31,37600.0,10.32,10.32,10.3,10.31,37600.0
2011-06-08 11:20:00,10.31,10.31,10.3,10.3,19100.0,10.31,10.31,10.3,10.3,19100.0
2011-06-08 11:25:00,10.31,10.31,10.29,10.31,114200.0,10.31,10.31,10.29,10.31,114200.0
2011-06-08 11:30:00,10.3,10.34,10.3,10.34,39500.0,10.3,10.34,10.3,10.34,39500.0
2011-06-08 11:35:00,10.35,10.36,10.34,10.34,34300.0,10.35,10.36,10.34,10.34,34300.0
2011-06-08 11:40:00,10.34,10.35,10.31,10.32,25100.0,10.34,10.35,10.31,10.32,25100.0
2011-06-08 11:45:00,10.31,10.32,10.29,10.31,108400.0,10.31,10.32,10.29,10.31,108400.0
2011-06-08 11:50:00,10.31,10.32,10.3,10.31,56500.0,10.31,10.32,10.3,10.31,56500.0
2011-06-08 11:55:00,10.32,10.32,10.3,10.3,40200.0,10.32,10.32,10.3,10.3,40200.0
2011-06-08 12:00:00,10.3,10.31,10.27,10.28,34300.0,10.3,10.31,10.27,10.28,34300.0
2011-06-08 12:05:00,10.27,10.28,10.27,10.27,7900.0,10.27,10.28,10.27,10.27,7900.0
2011-06-08 12:10:00,10.28,10.3,10.28,10.3,29400.0,10.28,10.3,10.28,10.3,29400.0
2011-06-08 12:15:00,10.29,10.3,10.28,10.29,18500.0,10.29,10.3,10.28,10.29,18500.0
2011-06-08 12:20:00,10.28,10.29,10.24,10.25,80300.0,10.28,10.29,10.24,10.25,80300.0
2011-06-08 12:25:00,10.26,10.26,10.25,10.26,20400.0,10.26,10.26,10.25,10.26,20400.0
2011-06-08 12:30:00,10.26,10.26,10.24,10.25,34400.0,10.26,10.26,10.24,10.25,34400.0
2011-06-08 12:35:00,10.25,10.26,10.23,10.24,65200.0,10.25,10.26,10.23,10.24,65200.0
2011-06-08 12:40:00,10.24,10.24,10.23,10.23,16700.0,10.24,10.24,10.23,10.23,16700.0
2011-06-08 12:45:00,10.23,10.24,10.22,10.23,24400.0,10.23,10.24,10.22,10.23,24400.0
2011-06-08 12:50:00,10.23,10.23,10.2,10.22,42500.0,10.23,10.23,10.2,10.22,42500.0
2011-06-08 12:55:00,10.22,10.23,10.21,10.23,16700.0,10.22,10.23,10.21,10.23,16700.0
2011-06-08 13:00:00,10.23,10.24,10.22,10.24,34200.0,10.23,10.24,10.22,10.24,34200.0
2011-06-08 13:05:00,10.24,10.24,10.23,10.24,20100.0,10.24,10.24,10.23,10.24,20100.0
2011-06-08 13:10:00,10.24,10.24,10.21,10.21,23200.0,10.24,10.24,10.21,10.21,23200.0
2011-06-08 13:15:00,10.2,10.21,10.19,10.19,13500.0,10.2,10.21,10.19,10.19,13500.0
2011-06-08 13:20:00,10.2,10.2,10.18,10.18,45600.0,10.2,10.2,10.18,10.18,45600.0
2011-06-08 13:25:00,10.18,10.2,10.18,10.19,44900.0,10.18,10.2,10.18,10.19,44900.0
2011-06-08 13:30:00,10.19,10.19,10.16,10.17,50300.0,10.19,10.19,10.16,10.17,50300.0
2011-06-08 13:35:00,10.18,10.18,10.16,10.17,15200.0,10.18,10.18,10.16,10.17,15200.0
2011-06-08 13:40:00,10.16,10.17,10.15,10.15,18400.0,10.16,10.17,10.15,10.15,18400.0
2011-06-08 13:45:00,10.15,10.18,10.15,10.17,72000.0,10.15,10.18,10.15,10.17,72000.0
2011-06-08 13:50:00,10.17,10.18,10.16,10.17,21100.0,10.17,10.18,10.16,10.17,21100.0
2011-06-08 13:55:00,10.16,10.17,10.14,10.15,48600.0,10.16,10.17,10.14,10.15,48600.0
2011-06-08 14:00:00,10.15,10.21,10.14,10.21,50800.0,10.15,10.21,10.14,10.21,50800.0
2011-06-08 14:05:00,10.2,10.23,10.2,10.21,31400.0,10.2,10.23,10.2,10.21,31400.0
2011-06-08 14:10:00,10.21,10.22,10.19,10.2,33400.0,10.21,10.22,10.19,10.2,33400.0
2011-06-08 14:15:00,10.19,10.21,10.19,10.19,49300.0,10.19,10.21,10.19,10.19,49300.0
2011-06-08 14:20:00,10.2,10.2,10.19,10.19,20300.0,10.2,10.2,10.19,10.19,20300.0
2011-06-08 14:25:00,10.19,10.2,10.19,10.2,20200.0,10.19,10.2,10.19,10.2,20200.0
2011-06-08 14:30:00,10.19,10.22,10.19,10.21,39300.0,10.19,10.22,10.19,10.21,39300.0
2011-06-08 14:35:00,10.22,10.25,10.21,10.23,126300.0,10.22,10.25,10.21,10.23,126300.0
2011-06-08 14:40:00,10.23,10.24,10.22,10.22,22500.0,10.23,10.24,10.22,10.22,22500.0
2011-06-08 14:45:00,10.21,10.22,10.2,10.21,43100.0,10.21,10.22,10.2,10.21,43100.0
2011-06-08 14:50:00,10.2,10.22,10.19,10.22,46700.0,10.2,10.22,10.19,10.22,46700.0
2011-06-08 14:55:00,10.21,10.26,10.21,10.24,136300.0,10.21,10.26,10.21,10.24,136300.0
2011-06-08 15:00:00,10.23,10.24,10.21,10.21,54100.0,10.23,10.24,10.21,10.21,54100.0
2011-06-08 15:05:00,10.21,10.21,10.19,10.19,44800.0,10.21,10.21,10.19,10.19,44800.0
2011-06-08 15:10:00,10.19,10.21,10.19,10.21,49000.0,10.19,10.21,10.19,10.21,49000.0
2011-06-08 15:15:00,10.21,10.21,10.17,10.2,106000.0,10.21,10.21,10.17,10.2,106000.0
2011-06-08 15:20:00,10.2,10.21,10.17,10.17,44200.0,10.2,10.21,10.17,10.17,44200.0
2011-06-08 15:25:00,10.18,10.18,10.17,10.17,28400.0,10.18,10.18,10.17,10.17,28400.0
2011-06-08 15:30:00,10.17,10.2,10.17,10.18,59000.0,10.17,10.2,10.17,10.18,59000.0
2011-06-08 15:35:00,10.19,10.2,10.17,10.19,63100.0,10.19,10.2,10.17,10.19,63100.0
2011-06-08 15:40:00,10.19,10.21,10.19,10.2,54800.0,10.19,10.21,10.19,10.2,54800.0
2011-06-08 15:45:00,10.2,10.23,10.2,10.21,94900.0,10.2,10.23,10.2,10.21,94900.0
2011-06-08 15:50:00,10.2,10.24,10.2,10.23,117000.0,10.2,10.24,10.2,10.23,117000.0
2011-06-08 15:55:00,10.23,10.24,10.22,10.22,138900.0,10.23,10.24,10.22,10.22,138900.0
2011-06-09 09:30:00,10.24,10.24,10.16,10.2,18700.0,10.24,10.24,10.16,10.2,18700.0
2011-06-09 09:35:00,10.19,10.21,10.17,10.18,14600.0,10.19,10.21,10.17,10.18,14600.0
2011-06-09 09:40:00,10.18,10.18,10.14,10.14,21400.0,10.18,10.18,10.14,10.14,21400.0
2011-06-09 09:45:00,10.14,10.15,10.13,10.14,16300.0,10.14,10.15,10.13,10.14,16300.0
2011-06-09 09:50:00,10.14,10.16,10.13,10.16,14800.0,10.14,10.16,10.13,10.16,14800.0
2011-06-09 09:55:00,10.15,10.2,10.15,10.2,33100.0,10.15,10.2,10.15,10.2,33100.0
2011-06-09 10:00:00,10.21,10.24,10.2,10.21,25000.0,10.21,10.24,10.2,10.21,25000.0
2011-06-09 10:05:00,10.22,10.24,10.22,10.24,8800.0,10.22,10.24,10.22,10.24,8800.0
2011-06-09 10:10:00,10.24,10.24,10.23,10.24,8300.0,10.24,10.24,10.23,10.24,8300.0
2011-06-09 10:15:00,10.24,10.24,10.23,10.23,8900.0,10.24,10.24,10.23,10.23,8900.0
2011-06-09 10:20:00,10.23,10.25,10.23,10.24,86900.0,10.23,10.25,10.23,10.24,86900.0
2011-06-09 10:25:00,10.24,10.24,10.22,10.23,27800.0,10.24,10.24,10.22,10.23,27800.0
2011-06-09 10:30:00,10.24,10.25,10.23,10.24,38700.0,10.24,10.25,10.23,10.24,38700.0
2011-06-09 10:35:00,10.25,10.25,10.24,10.24,37700.0,10.25,10.25,10.24,10.24,37700.0
2011-06-09 10:40:00,10.24,10.24,10.23,10.23,6800.0,10.24,10.24,10.23,10.23,6800.0
2011-06-09 10:45:00,10.23,10.25,10.22,10.25,47000.0,10.23,10.25,10.22,10.25,47000.0
2011-06-09 10:50:00,10.25,10.26,10.25,10.26,5200.0,10.25,10.26,10.25,10.26,5200.0
2011-06-09 10:55:00,10.26,10.26,10.25,10.26,1400.0,10.26,10.26,10.25,10.26,1400.0
2011-06-09 11:00:00,10.26,10.28,10.26,10.28,12700.0,10.26,10.28,10.26,10.28,12700.0
2011-06-09 11:05:00,10.28,10.28,10.27,10.28,2900.0,10.28,10.28,10.27,10.28,2900.0
2011-06-09 11:10:00,10.27,10.28,10.25,10.25,16600.0,10.27,10.28,10.25,10.25,16600.0
2011-06-09 11:15:00,10.26,10.27,10.23,10.27,75900.0,10.26,10.27,10.23,10.27,75900.0
2011-06-09 11:20:00,10.27,10.27,10.27,10.27,3300.0,10.27,10.27,10.27,10.27,3300.0
2011-06-09 11:25:00,10.27,10.29,10.27,10.28,13200.0,10.27,10.29,10.27,10.28,13200.0
2011-06-09 11:30:00,10.29,10.3,10.28,10.29,18300.0,10.29,10.3,10.28,10.29,18300.0
2011-06-09 11:35:00,10.3,10.31,10.3,10.3,14000.0,10.3,10.31,10.3,10.3,14000.0
2011-06-09 11:40:00,10.3,10.33,10.3,10.3,43200.0,10.3,10.33,10.3,10.3,43200.0
2011-06-09 11:45:00,10.3,10.31,10.3,10.31,11800.0,10.3,10.31,10.3,10.31,11800.0
2011-06-09 11:50:00,10.32,10.34,10.32,10.32,28600.0,10.32,10.34,10.32,10.32,28600.0
2011-06-09 11:55:00,10.33,10.33,10.3,10.3,7900.0,10.33,10.33,10.3,10.3,7900.0
2011-06-09 12:00:00,10.3,10.3,10.3,10.3,2300.0,10.3,10.3,10.3,10.3,2300.0
2011-06-09 12:05:00,10.31,10.33,10.3,10.33,14200.0,10.31,10.33,10.3,10.33,14200.0
2011-06-09 12:10:00,10.33,10.34,10.32,10.33,9700.0,10.33,10.34,10.32,10.33,9700.0
2011-06-09 12:15:00,10.32,10.33,10.3,10.3,25900.0,10.32,10.33,10.3,10.3,25900.0
2011-06-09 12:20:00,10.3,10.31,10.3,10.3,14600.0,10.3,10.31,10.3,10.3,14600.0
2011-06-09 12:25:00,10.3,10.3,10.26,10.26,21300.0,10.3,10.3,10.26,10.26,21300.0
2011-06-09 12:30:00,10.27,10.27,10.26,10.27,2300.0,10.27,10.27,10.26,10.27,2300.0
2011-06-09 12:35:00,10.27,10.27,10.24,10.25,13700.0,10.27,10.27,10.24,10.25,13700.0
2011-06-09 12:40:00,10.25,10.26,10.24,10.26,9500.0,10.25,10.26,10.24,10.26,9500.0
2011-06-09 12:45:00,10.25,10.26,10.24,10.26,14600.0,10.25,10.26,10.24,10.26,14600.0
2011-06-09 12:50:00,10.25,10.26,10.25,10.26,1200.0,10.25,10.26,10.25,10.26,1200.0
2011-06-09 12:55:00,10.26,10.26,10.24,10.25,6600.0,10.26,10.26,10.24,10.25,6600.0
2011-06-09 13:00:00,10.25,10.25,10.2,10.21,68500.0,10.25,10.25,10.2,10.21,68500.0
2011-06-09 13:05:00,10.21,10.22,10.2,10.22,15100.0,10.21,10.22,10.2,10.22,15100.0
2011-06-09 13:10:00,10.22,10.23,10.21,10.22,6500.0,10.22,10.23,10.21,10.22,6500.0
2011-06-09 13:15:00,10.22,10.24,10.22,10.24,6400.0,10.22,10.24,10.22,10.24,6400.0
2011-06-09 13:20:00,10.24,10.25,10.23,10.25,7200.0,10.24,10.25,10.23,10.25,7200.0
2011-06-09 13:25:00,10.25,10.25,10.25,10.25,1100.0,10.25,10.25,10.25,10.25,1100.0
2011-06-09 13:30:00,10.24,10.25,10.24,10.25,4900.0,10.24,10.25,10.24,10.25,4900.0
2011-06-09 13:35:00,10.25,10.25,10.24,10.25,4700.0,10.25,10.25,10.24,10.25,4700.0
2011-06-09 13:40:00,10.25,10.26,10.24,10.26,11100.0,10.25,10.26,10.24,10.26,11100.0
2011-06-09 13:45:00,10.26,10.26,10.25,10.26,8300.0,10.26,10.26,10.25,10.26,8300.0
2011-06-09 13:50:00,10.26,10.28,10.26,10.28,13500.0,10.26,10.28,10.26,10.28,13500.0
2011-06-09 13:55:00,10.28,10.28,10.27,10.28,6600.0,10.28,10.28,10.27,10.28,6600.0
2011-06-09 14:00:00,10.28,10.29,10.27,10.29,24400.0,10.28,10.29,10.27,10.29,24400.0
2011-06-09 14:05:00,10.29,10.3,10.28,10.29,13800.0,10.29,10.3,10.28,10.29,13800.0
2011-06-09 14:10:00,10.29,10.32,10.29,10.32,23300.0,10.29,10.32,10.29,10.32,23300.0
2011-06-09 14:15:00,10.32,10.35,10.32,10.35,32700.0,10.32,10.35,10.32,10.35,32700.0
2011-06-09 14:20:00,10.35,10.35,10.34,10.35,19200.0,10.35,10.35,10.34,10.35,19200.0
2011-06-09 14:25:00,10.35,10.35,10.33,10.33,26600.0,10.35,10.35,10.33,10.33,26600.0
2011-06-09 14:30:00,10.34,10.34,10.33,10.34,700.0,10.34,10.34,10.33,10.34,700.0
2011-06-09 14:35:00,10.34,10.34,10.33,10.34,3300.0,10.34,10.34,10.33,10.34,3300.0
2011-06-09 14:40:00,10.34,10.34,10.33,10.33,6000.0,10.34,10.34,10.33,10.33,6000.0
2011-06-09 14:45:00,10.34,10.34,10.33,10.34,6100.0,10.34,10.34,10.33,10.34,6100.0
2011-06-09 14:50:00,10.34,10.35,10.33,10.34,29900.0,10.34,10.35,10.33,10.34,29900.0
2011-06-09 14:55:00,10.33,10.35,10.33,10.34,25400.0,10.33,10.35,10.33,10.34,25400.0
2011-06-09 15:00:00,10.34,10.35,10.33,10.33,11500.0,10.34,10.35,10.33,10.33,11500.0
2011-06-09 15:05:00,10.34,10.34,10.33,10.34,5900.0,10.34,10.34,10.33,10.34,5900.0
2011-06-09 15:10:00,10.33,10.35,10.33,10.35,13000.0,10.33,10.35,10.33,10.35,13000.0
2011-06-09 15:15:00,10.34,10.35,10.32,10.32,23200.0,10.34,10.35,10.32,10.32,23200.0
2011-06-09 15:20:00,10.32,10.33,10.31,10.31,17100.0,10.32,10.33,10.31,10.31,17100.0
2011-06-09 15:25:00,10.31,10.32,10.31,10.32,6200.0,10.31,10.32,10.31,10.32,6200.0
2011-06-09 15:30:00,10.31,10.32,10.27,10.28,53600.0,10.31,10.32,10.27,10.28,53600.0
2011-06-09 15:35:00,10.27,10.29,10.25,10.29,163300.0,10.27,10.29,10.25,10.29,163300.0
2011-06-09 15:40:00,10.29,10.29,10.27,10.28,93800.0,10.29,10.29,10.27,10.28,93800.0
2011-06-09 15:45:00,10.28,10.28,10.25,10.25,94000.0,10.28,10.28,10.25,10.25,94000.0
2011-06-09 15:50:00,10.25,10.31,10.24,10.31,158400.0,10.25,10.31,10.24,10.31,158400.0
2011-06-09 15:55:00,10.3,10.3,10.27,10.27,156400.0,10.3,10.3,10.27,10.27,156400.0
2011-06-10 09:30:00,10.19,10.23,10.17,10.17,5800.0,10.19,10.23,10.17,10.17,5800.0
2011-06-10 09:35:00,10.18,10.19,10.18,10.19,11500.0,10.18,10.19,10.18,10.19,11500.0
2011-06-10 09:40:00,10.19,10.2,10.18,10.2,12000.0,10.19,10.2,10.18,10.2,12000.0
2011-06-10 09:45:00,10.19,10.21,10.19,10.2,22600.0,10.19,10.21,10.19,10.2,22600.0
2011-06-10 09:50:00,10.2,10.21,10.19,10.2,25300.0,10.2,10.21,10.19,10.2,25300.0
2011-06-10 09:55:00,10.19,10.2,10.19,10.2,8700.0,10.19,10.2,10.19,10.2,8700.0
2011-06-10 10:00:00,10.2,10.2,10.19,10.19,27300.0,10.2,10.2,10.19,10.19,27300.0
2011-06-10 10:05:00,10.2,10.2,10.16,10.16,58800.0,10.2,10.2,10.16,10.16,58800.0
2011-06-10 10:10:00,10.16,10.18,10.15,10.18,22700.0,10.16,10.18,10.15,10.18,22700.0
2011-06-10 10:15:00,10.18,10.18,10.16,10.18,18800.0,10.18,10.18,10.16,10.18,18800.0
2011-06-10 10:20:00,10.17,10.17,10.12,10.12,14800.0,10.17,10.17,10.12,10.12,14800.0
2011-06-10 10:25:00,10.12,10.13,10.1,10.11,76400.0,10.12,10.13,10.1,10.11,76400.0
2011-06-10 10:30:00,10.12,10.12,10.07,10.07,59200.0,10.12,10.12,10.07,10.07,59200.0
2011-06-10 10:35:00,10.08,10.08,10.07,10.07,33800.0,10.08,10.08,10.07,10.07,33800.0
2011-06-10 10:40:00,10.08,10.08,10.05,10.05,43600.0,10.08,10.08,10.05,10.05,43600.0
2011-06-10 10:45:00,10.05,10.09,10.05,10.08,227000.0,10.05,10.09,10.05,10.08,227000.0
2011-06-10 10:50:00,10.08,10.09,10.08,10.08,45600.0,10.08,10.09,10.08,10.08,45600.0
2011-06-10 10:55:00,10.09,10.1,10.07,10.07,40600.0,10.09,10.1,10.07,10.07,40600.0
2011-06-10 11:00:00,10.07,10.07,10.02,10.03,31500.0,10.07,10.07,10.02,10.03,31500.0
2011-06-10 11:05:00,10.03,10.03,9.98,9.98,29500.0,10.03,10.03,9.98,9.98,29500.0
2011-06-10 11:10:00,9.97,10.01,9.96,10.01,95700.0,9.97,10.01,9.96,10.01,95700.0
2011-06-10 11:15:00,10.0,10.08,10.0,10.06,67600.0,10.0,10.08,10.0,10.06,67600.0
2011-06-10 11:20:00,10.07,10.08,10.07,10.08,11200.0,10.07,10.08,10.07,10.08,11200.0
2011-06-10 11:25:00,10.09,10.11,10.08,10.1,77300.0,10.09,10.11,10.08,10.1,77300.0
2011-06-10 11:30:00,10.1,10.1,10.07,10.07,62800.0,10.1,10.1,10.07,10.07,62800.0
2011-06-10 11:35:00,10.06,10.07,10.06,10.07,6700.0,10.06,10.07,10.06,10.07,6700.0
2011-06-10 11:40:00,10.06,10.09,10.06,10.09,43600.0,10.06,10.09,10.06,10.09,43600.0
2011-06-10 11:45:00,10.09,10.09,10.08,10.09,3900.0,10.09,10.09,10.08,10.09,3900.0
2011-06-10 11:50:00,10.08,10.09,10.08,10.08,9000.0,10.08,10.09,10.08,10.08,9000.0
2011-06-10 11:55:00,10.08,10.09,10.07,10.08,30000.0,10.08,10.09,10.07,10.08,30000.0
2011-06-10 12:00:00,10.08,10.09,10.08,10.09,27400.0,10.08,10.09,10.08,10.09,27400.0
2011-06-10 12:05:00,10.09,10.09,10.08,10.08,20200.0,10.09,10.09,10.08,10.08,20200.0
2011-06-10 12:10:00,10.08,10.09,10.04,10.04,25800.0,10.08,10.09,10.04,10.04,25800.0
2011-06-10 12:15:00,10.04,10.05,10.04,10.05,20500.0,10.04,10.05,10.04,10.05,20500.0
2011-06-10 12:20:00,10.05,10.06,10.04,10.05,35200.0,10.05,10.06,10.04,10.05,35200.0
2011-06-10 12:25:00,10.05,10.05,10.04,10.04,13200.0,10.05,10.05,10.04,10.04,13200.0
2011-06-10 12:30:00,10.04,10.09,10.04,10.09,19400.0,10.04,10.09,10.04,10.09,19400.0
2011-06-10 12:35:00,10.09,10.09,10.08,10.09,3800.0,10.09,10.09,10.08,10.09,3800.0
2011-06-10 12:40:00,10.09,10.09,10.08,10.09,5800.0,10.09,10.09,10.08,10.09,5800.0
2011-06-10 12:45:00,10.08,10.09,10.08,10.09,8000.0,10.08,10.09,10.08,10.09,8000.0
2011-06-10 12:50:00,10.09,10.09,10.08,10.08,33900.0,10.09,10.09,10.08,10.08,33900.0
2011-06-10 12:55:00,10.09,10.09,10.06,10.07,194700.0,10.09,10.09,10.06,10.07,194700.0
2011-06-10 13:00:00,10.07,10.07,10.06,10.06,26800.0,10.07,10.07,10.06,10.06,26800.0
2011-06-10 13:05:00,10.07,10.07,10.06,10.07,3300.0,10.07,10.07,10.06,10.07,3300.0
2011-06-10 13:10:00,10.06,10.07,10.02,10.02,17200.0,10.06,10.07,10.02,10.02,17200.0
2011-06-10 13:15:00,10.02,10.03,10.02,10.02,5800.0,10.02,10.03,10.02,10.02,5800.0
2011-06-10 13:20:00,10.03,10.03,10.01,10.01,18800.0,10.03,10.03,10.01,10.01,18800.0
2011-06-10 13:25:00,10.02,10.02,10.01,10.01,11700.0,10.02,10.02,10.01,10.01,11700.0
2011-06-10 13:30:00,10.01,10.01,10.0,10.0,17400.0,10.01,10.01,10.0,10.0,17400.0
2011-06-10 13:35:00,10.0,10.0,9.97,9.97,25200.0,10.0,10.0,9.97,9.97,25200.0
2011-06-10 13:40:00,9.97,9.98,9.95,9.96,35200.0,9.97,9.98,9.95,9.96,35200.0
2011-06-10 13:45:00,9.95,9.95,9.93,9.93,151700.0,9.95,9.95,9.93,9.93,151700.0
2011-06-10 13:50:00,9.94,9.96,9.93,9.96,160900.0,9.94,9.96,9.93,9.96,160900.0
2011-06-10 13:55:00,9.97,9.97,9.94,9.96,49400.0,9.97,9.97,9.94,9.96,49400.0
2011-06-10 14:00:00,9.96,10.06,9.96,10.06,73000.0,9.96,10.06,9.96,10.06,73000.0
2011-06-10 14:05:00,10.06,10.12,10.05,10.08,85600.0,10.06,10.12,10.05,10.08,85600.0
2011-06-10 14:10:00,10.08,10.1,10.07,10.1,21800.0,10.08,10.1,10.07,10.1,21800.0
2011-06-10 14:15:00,10.1,10.13,10.1,10.13,36800.0,10.1,10.13,10.1,10.13,36800.0
2011-06-10 14:20:00,10.13,10.13,10.06,10.07,80100.0,10.13,10.13,10.06,10.07,80100.0
2011-06-10 14:25:00,10.07,10.07,10.05,10.05,53700.0,10.07,10.07,10.05,10.05,53700.0
2011-06-10 14:30:00,10.06,10.06,10.04,10.05,80400.0,10.06,10.06,10.04,10.05,80400.0
2011-06-10 14:35:00,10.05,10.07,10.05,10.05,51900.0,10.05,10.07,10.05,10.05,51900.0
2011-06-10 14:40:00,10.05,10.05,10.04,10.05,52400.0,10.05,10.05,10.04,10.05,52400.0
2011-06-10 14:45:00,10.05,10.05,10.04,10.05,30000.0,10.05,10.05,10.04,10.05,30000.0
2011-06-10 14:50:00,10.05,10.07,10.04,10.07,39000.0,10.05,10.07,10.04,10.07,39000.0
2011-06-10 14:55:00,10.07,10.15,10.07,10.14,104400.0,10.07,10.15,10.07,10.14,104400.0
2011-06-10 15:00:00,10.14,10.15,10.13,10.15,73600.0,10.14,10.15,10.13,10.15,73600.0
2011-06-10 15:05:00,10.15,10.16,10.14,10.15,117100.0,10.15,10.16,10.14,10.15,117100.0
2011-06-10 15:10:00,10.15,10.15,10.14,10.15,7200.0,10.15,10.15,10.14,10.15,7200.0
2011-06-10 15:15:00,10.14,10.15,10.11,10.11,45900.0,10.14,10.15,10.11,10.11,45900.0
2011-06-10 15:20:00,10.12,10.12,10.09,10.1,36500.0,10.12,10.12,10.09,10.1,36500.0
2011-06-10 15:25:00,10.09,10.1,10.06,10.08,46600.0,10.09,10.1,10.06,10.08,46600.0
2011-06-10 15:30:00,10.08,10.09,10.06,10.07,42700.0,10.08,10.09,10.06,10.07,42700.0
2011-06-10 15:35:00,10.07,10.09,10.06,10.08,103600.0,10.07,10.09,10.06,10.08,103600.0
2011-06-10 15:40:00,10.08,10.08,10.05,10.05,49400.0,10.08,10.08,10.05,10.05,49400.0
2011-06-10 15:45:00,10.05,10.05,10.04,10.05,33200.0,10.05,10.05,10.04,10.05,33200.0
2011-06-10 15:50:00,10.04,10.07,10.04,10.07,101000.0,10.04,10.07,10.04,10.07,101000.0
2011-06-10 15:55:00,10.07,10.08,10.05,10.06,158800.0,10.07,10.08,10.05,10.06,158800.0
2011-06-13 09:30:00,10.06,10.15,10.03,10.08,30300.0,10.06,10.15,10.03,10.08,30300.0
2011-06-13 09:35:00,10.08,10.11,10.06,10.11,9100.0,10.08,10.11,10.06,10.11,9100.0
2011-06-13 09:40:00,10.11,10.16,10.11,10.16,6900.0,10.11,10.16,10.11,10.16,6900.0
2011-06-13 09:45:00,10.15,10.15,10.1,10.1,4000.0,10.15,10.15,10.1,10.1,4000.0
2011-06-13 09:50:00,10.1,10.11,10.04,10.06,19000.0,10.1,10.11,10.04,10.06,19000.0
2011-06-13 09:55:00,10.06,10.09,10.05,10.08,10400.0,10.06,10.09,10.05,10.08,10400.0
2011-06-13 10:00:00,10.07,10.09,10.06,10.08,15500.0,10.07,10.09,10.06,10.08,15500.0
2011-06-13 10:05:00,10.08,10.09,10.05,10.07,19400.0,10.08,10.09,10.05,10.07,19400.0
2011-06-13 10:10:00,10.07,10.1,10.07,10.09,18000.0,10.07,10.1,10.07,10.09,18000.0
2011-06-13 10:15:00,10.09,10.1,10.08,10.1,41900.0,10.09,10.1,10.08,10.1,41900.0
2011-06-13 10:20:00,10.1,10.13,10.09,10.09,38200.0,10.1,10.13,10.09,10.09,38200.0
2011-06-13 10:25:00,10.09,10.1,10.08,10.09,22300.0,10.09,10.1,10.08,10.09,22300.0
2011-06-13 10:30:00,10.09,10.1,10.09,10.09,23200.0,10.09,10.1,10.09,10.09,23200.0
2011-06-13 10:35:00,10.09,10.1,10.08,10.09,14400.0,10.09,10.1,10.08,10.09,14400.0
2011-06-13 10:40:00,10.08,10.09,10.05,10.05,11100.0,10.08,10.09,10.05,10.05,11100.0
2011-06-13 10:45:00,10.06,10.06,10.05,10.05,9600.0,10.06,10.06,10.05,10.05,9600.0
2011-06-13 10:50:00,10.05,10.06,10.05,10.05,10400.0,10.05,10.06,10.05,10.05,10400.0
2011-06-13 10:55:00,10.06,10.06,10.02,10.04,65800.0,10.06,10.06,10.02,10.04,65800.0
2011-06-13 11:00:00,10.04,10.04,10.0,10.01,9800.0,10.04,10.04,10.0,10.01,9800.0
2011-06-13 11:05:00,10.0,10.02,10.0,10.02,15000.0,10.0,10.02,10.0,10.02,15000.0
2011-06-13 11:10:00,10.02,10.04,10.01,10.04,35000.0,10.02,10.04,10.01,10.04,35000.0
2011-06-13 11:15:00,10.04,10.04,10.03,10.04,8100.0,10.04,10.04,10.03,10.04,8100.0
2011-06-13 11:20:00,10.05,10.07,10.04,10.06,15100.0,10.05,10.07,10.04,10.06,15100.0
2011-06-13 11:25:00,10.07,10.07,10.05,10.05,6900.0,10.07,10.07,10.05,10.05,6900.0
2011-06-13 11:30:00,10.05,10.06,10.05,10.05,9000.0,10.05,10.06,10.05,10.05,9000.0
2011-06-13 11:35:00,10.05,10.05,10.03,10.03,9900.0,10.05,10.05,10.03,10.03,9900.0
2011-06-13 11:40:00,10.03,10.04,10.01,10.02,15000.0,10.03,10.04,10.01,10.02,15000.0
2011-06-13 11:45:00,10.01,10.02,10.01,10.01,10500.0,10.01,10.02,10.01,10.01,10500.0
2011-06-13 11:50:00,10.01,10.02,9.99,10.02,41900.0,10.01,10.02,9.99,10.02,41900.0
2011-06-13 11:55:00,10.02,10.04,10.01,10.03,42400.0,10.02,10.04,10.01,10.03,42400.0
2011-06-13 12:00:00,10.03,10.04,10.01,10.02,28600.0,10.03,10.04,10.01,10.02,28600.0
2011-06-13 12:05:00,10.02,10.03,10.01,10.02,3600.0,10.02,10.03,10.01,10.02,3600.0
2011-06-13 12:10:00,10.01,10.02,10.01,10.02,1900.0,10.01,10.02,10.01,10.02,1900.0
2011-06-13 12:15:00,10.02,10.02,9.99,9.99,12000.0,10.02,10.02,9.99,9.99,12000.0
2011-06-13 12:20:00,10.0,10.0,9.98,10.0,26600.0,10.0,10.0,9.98,10.0,26600.0
2011-06-13 12:25:00,9.99,10.0,9.99,9.99,1800.0,9.99,10.0,9.99,9.99,1800.0
2011-06-13 12:30:00,9.99,10.07,9.99,10.07,79800.0,9.99,10.07,9.99,10.07,79800.0
2011-06-13 12:35:00,10.06,10.08,10.06,10.06,18800.0,10.06,10.08,10.06,10.06,18800.0
2011-06-13 12:40:00,10.07,10.09,10.07,10.08,57300.0,10.07,10.09,10.07,10.08,57300.0
2011-06-13 12:45:00,10.08,10.09,10.07,10.08,19800.0,10.08,10.09,10.07,10.08,19800.0
2011-06-13 12:50:00,10.08,10.08,10.07,10.07,27200.0,10.08,10.08,10.07,10.07,27200.0
2011-06-13 12:55:00,10.08,10.08,10.07,10.08,4300.0,10.08,10.08,10.07,10.08,4300.0
2011-06-13 13:00:00,10.08,10.08,10.0,10.0,22300.0,10.08,10.08,10.0,10.0,22300.0
2011-06-13 13:05:00,10.0,10.01,9.99,10.0,32600.0,10.0,10.01,9.99,10.0,32600.0
2011-06-13 13:10:00,10.0,10.01,10.0,10.01,3000.0,10.0,10.01,10.0,10.01,3000.0
2011-06-13 13:15:00,10.01,10.04,10.0,10.03,12600.0,10.01,10.04,10.0,10.03,12600.0
2011-06-13 13:20:00,10.04,10.05,10.03,10.04,6300.0,10.04,10.05,10.03,10.04,6300.0
2011-06-13 13:25:00,10.04,10.07,10.04,10.06,73100.0,10.04,10.07,10.04,10.06,73100.0
2011-06-13 13:30:00,10.05,10.07,10.04,10.04,31100.0,10.05,10.07,10.04,10.04,31100.0
2011-06-13 13:35:00,10.04,10.05,10.03,10.05,7800.0,10.04,10.05,10.03,10.05,7800.0
2011-06-13 13:40:00,10.05,10.05,10.04,10.05,2100.0,10.05,10.05,10.04,10.05,2100.0
2011-06-13 13:45:00,10.04,10.05,10.04,10.04,5300.0,10.04,10.05,10.04,10.04,5300.0
2011-06-13 13:50:00,10.05,10.1,10.04,10.09,57700.0,10.05,10.1,10.04,10.09,57700.0
2011-06-13 13:55:00,10.09,10.1,10.07,10.09,38700.0,10.09,10.1,10.07,10.09,38700.0
2011-06-13 14:00:00,10.1,10.1,10.08,10.09,14900.0,10.1,10.1,10.08,10.09,14900.0
2011-06-13 14:05:00,10.09,10.13,10.09,10.1,146300.0,10.09,10.13,10.09,10.1,146300.0
2011-06-13 14:10:00,10.1,10.11,10.09,10.09,20700.0,10.1,10.11,10.09,10.09,20700.0
2011-06-13 14:15:00,10.1,10.1,10.09,10.09,14600.0,10.1,10.1,10.09,10.09,14600.0
2011-06-13 14:20:00,10.1,10.12,10.08,10.12,28300.0,10.1,10.12,10.08,10.12,28300.0
2011-06-13 14:25:00,10.12,10.13,10.12,10.13,29300.0,10.12,10.13,10.12,10.13,29300.0
2011-06-13 14:30:00,10.12,10.13,10.12,10.12,48200.0,10.12,10.13,10.12,10.12,48200.0
2011-06-13 14:35:00,10.12,10.13,10.12,10.13,9400.0,10.12,10.13,10.12,10.13,9400.0
2011-06-13 14:40:00,10.12,10.13,10.11,10.12,35800.0,10.12,10.13,10.11,10.12,35800.0
2011-06-13 14:45:00,10.13,10.15,10.12,10.15,36400.0,10.13,10.15,10.12,10.15,36400.0
2011-06-13 14:50:00,10.15,10.15,10.13,10.15,29100.0,10.15,10.15,10.13,10.15,29100.0
2011-06-13 14:55:00,10.14,10.15,10.14,10.14,31800.0,10.14,10.15,10.14,10.14,31800.0
2011-06-13 15:00:00,10.14,10.15,10.14,10.14,21500.0,10.14,10.15,10.14,10.14,21500.0
2011-06-13 15:05:00,10.14,10.15,10.12,10.12,15500.0,10.14,10.15,10.12,10.12,15500.0
2011-06-13 15:10:00,10.12,10.14,10.11,10.12,35900.0,10.12,10.14,10.11,10.12,35900.0
2011-06-13 15:15:00,10.12,10.17,10.12,10.16,111800.0,10.12,10.17,10.12,10.16,111800.0
2011-06-13 15:20:00,10.16,10.17,10.14,10.15,16100.0,10.16,10.17,10.14,10.15,16100.0
2011-06-13 15:25:00,10.15,10.15,10.13,10.13,29900.0,10.15,10.15,10.13,10.13,29900.0
2011-06-13 15:30:00,10.13,10.14,10.12,10.13,33800.0,10.13,10.14,10.12,10.13,33800.0
2011-06-13 15:35:00,10.13,10.13,10.1,10.1,33000.0,10.13,10.13,10.1,10.1,33000.0
2011-06-13 15:40:00,10.1,10.13,10.1,10.1,43500.0,10.1,10.13,10.1,10.1,43500.0
2011-06-13 15:45:00,10.1,10.12,10.09,10.11,38700.0,10.1,10.12,10.09,10.11,38700.0
2011-06-13 15:50:00,10.11,10.12,10.08,10.08,49400.0,10.11,10.12,10.08,10.08,49400.0
2011-06-13 15:55:00,10.08,10.1,10.08,10.08,168600.0,10.08,10.1,10.08,10.08,168600.0
2011-06-14 09:30:00,10.17,10.37,10.17,10.25,60500.0,10.17,10.37,10.17,10.25,60500.0
2011-06-14 09:35:00,10.24,10.26,10.19,10.21,14900.0,10.24,10.26,10.19,10.21,14900.0
2011-06-14 09:40:00,10.21,10.23,10.2,10.21,10000.0,10.21,10.23,10.2,10.21,10000.0
2011-06-14 09:45:00,10.21,10.24,10.2,10.23,4500.0,10.21,10.24,10.2,10.23,4500.0
2011-06-14 09:50:00,10.23,10.24,10.23,10.24,2900.0,10.23,10.24,10.23,10.24,2900.0
2011-06-14 09:55:00,10.24,10.28,10.23,10.28,15200.0,10.24,10.28,10.23,10.28,15200.0
2011-06-14 10:00:00,10.28,10.31,10.27,10.3,15800.0,10.28,10.31,10.27,10.3,15800.0
2011-06-14 10:05:00,10.31,10.33,10.3,10.33,12200.0,10.31,10.33,10.3,10.33,12200.0
2011-06-14 10:10:00,10.33,10.34,10.29,10.29,32900.0,10.33,10.34,10.29,10.29,32900.0
2011-06-14 10:15:00,10.29,10.3,10.29,10.3,5300.0,10.29,10.3,10.29,10.3,5300.0
2011-06-14 10:20:00,10.29,10.3,10.28,10.3,22200.0,10.29,10.3,10.28,10.3,22200.0
2011-06-14 10:25:00,10.29,10.35,10.29,10.33,58000.0,10.29,10.35,10.29,10.33,58000.0
2011-06-14 10:30:00,10.33,10.37,10.32,10.36,30100.0,10.33,10.37,10.32,10.36,30100.0
2011-06-14 10:35:00,10.36,10.38,10.36,10.38,32200.0,10.36,10.38,10.36,10.38,32200.0
2011-06-14 10:40:00,10.38,10.42,10.38,10.42,47100.0,10.38,10.42,10.38,10.42,47100.0
2011-06-14 10:45:00,10.42,10.42,10.39,10.4,32500.0,10.42,10.42,10.39,10.4,32500.0
2011-06-14 10:50:00,10.4,10.4,10.39,10.4,10700.0,10.4,10.4,10.39,10.4,10700.0
2011-06-14 10:55:00,10.4,10.43,10.39,10.43,51000.0,10.4,10.43,10.39,10.43,51000.0
2011-06-14 11:00:00,10.42,10.43,10.41,10.43,38400.0,10.42,10.43,10.41,10.43,38400.0
2011-06-14 11:05:00,10.43,10.43,10.42,10.43,5600.0,10.43,10.43,10.42,10.43,5600.0
2011-06-14 11:10:00,10.42,10.43,10.42,10.42,13200.0,10.42,10.43,10.42,10.42,13200.0
2011-06-14 11:15:00,10.43,10.43,10.41,10.42,19300.0,10.43,10.43,10.41,10.42,19300.0
2011-06-14 11:20:00,10.42,10.42,10.41,10.41,13500.0,10.42,10.42,10.41,10.41,13500.0
2011-06-14 11:25:00,10.41,10.42,10.41,10.42,8100.0,10.41,10.42,10.41,10.42,8100.0
2011-06-14 11:30:00,10.42,10.42,10.41,10.42,16300.0,10.42,10.42,10.41,10.42,16300.0
2011-06-14 11:35:00,10.41,10.43,10.41,10.42,15000.0,10.41,10.43,10.41,10.42,15000.0
2011-06-14 11:40:00,10.43,10.48,10.43,10.47,74300.0,10.43,10.48,10.43,10.47,74300.0
2011-06-14 11:45:00,10.47,10.47,10.44,10.44,48900.0,10.47,10.47,10.44,10.44,48900.0
2011-06-14 11:50:00,10.44,10.5,10.44,10.5,113500.0,10.44,10.5,10.44,10.5,113500.0
2011-06-14 11:55:00,10.5,10.5,10.49,10.5,30200.0,10.5,10.5,10.49,10.5,30200.0
2011-06-14 12:00:00,10.49,10.5,10.49,10.5,7800.0,10.49,10.5,10.49,10.5,7800.0
2011-06-14 12:05:00,10.49,10.5,10.48,10.48,19300.0,10.49,10.5,10.48,10.48,19300.0
2011-06-14 12:10:00,10.49,10.49,10.47,10.48,29100.0,10.49,10.49,10.47,10.48,29100.0
2011-06-14 12:15:00,10.47,10.48,10.46,10.46,21700.0,10.47,10.48,10.46,10.46,21700.0
2011-06-14 12:20:00,10.47,10.47,10.46,10.46,5600.0,10.47,10.47,10.46,10.46,5600.0
2011-06-14 12:25:00,10.47,10.47,10.46,10.46,11400.0,10.47,10.47,10.46,10.46,11400.0
2011-06-14 12:30:00,10.47,10.48,10.47,10.47,14600.0,10.47,10.48,10.47,10.47,14600.0
2011-06-14 12:35:00,10.48,10.48,10.47,10.48,8500.0,10.48,10.48,10.47,10.48,8500.0
2011-06-14 12:40:00,10.47,10.48,10.46,10.46,37500.0,10.47,10.48,10.46,10.46,37500.0
2011-06-14 12:45:00,10.47,10.47,10.46,10.46,5700.0,10.47,10.47,10.46,10.46,5700.0
2011-06-14 12:50:00,10.47,10.47,10.44,10.45,27300.0,10.47,10.47,10.44,10.45,27300.0
2011-06-14 12:55:00,10.44,10.49,10.44,10.48,74200.0,10.44,10.49,10.44,10.48,74200.0
2011-06-14 13:00:00,10.49,10.49,10.48,10.49,4700.0,10.49,10.49,10.48,10.49,4700.0
2011-06-14 13:05:00,10.49,10.49,10.48,10.49,6900.0,10.49,10.49,10.48,10.49,6900.0
2011-06-14 13:10:00,10.49,10.49,10.48,10.49,22600.0,10.49,10.49,10.48,10.49,22600.0
2011-06-14 13:15:00,10.48,10.49,10.48,10.49,6700.0,10.48,10.49,10.48,10.49,6700.0
2011-06-14 13:20:00,10.49,10.49,10.48,10.48,17800.0,10.49,10.49,10.48,10.48,17800.0
2011-06-14 13:25:00,10.48,10.49,10.48,10.49,16100.0,10.48,10.49,10.48,10.49,16100.0
2011-06-14 13:30:00,10.49,10.51,10.48,10.5,42200.0,10.49,10.51,10.48,10.5,42200.0
2011-06-14 13:35:00,10.51,10.51,10.5,10.5,10500.0,10.51,10.51,10.5,10.5,10500.0
2011-06-14 13:40:00,10.5,10.5,10.48,10.49,11700.0,10.5,10.5,10.48,10.49,11700.0
2011-06-14 13:45:00,10.49,10.49,10.48,10.49,18600.0,10.49,10.49,10.48,10.49,18600.0
2011-06-14 13:50:00,10.48,10.49,10.48,10.48,7800.0,10.48,10.49,10.48,10.48,7800.0
2011-06-14 13:55:00,10.48,10.49,10.48,10.48,6100.0,10.48,10.49,10.48,10.48,6100.0
2011-06-14 14:00:00,10.48,10.49,10.48,10.48,10300.0,10.48,10.49,10.48,10.48,10300.0
2011-06-14 14:05:00,10.49,10.49,10.44,10.45,62500.0,10.49,10.49,10.44,10.45,62500.0
2011-06-14 14:10:00,10.46,10.5,10.46,10.46,152300.0,10.46,10.5,10.46,10.46,152300.0
2011-06-14 14:15:00,10.47,10.47,10.46,10.46,6400.0,10.47,10.47,10.46,10.46,6400.0
2011-06-14 14:20:00,10.47,10.47,10.46,10.47,5000.0,10.47,10.47,10.46,10.47,5000.0
2011-06-14 14:25:00,10.46,10.47,10.46,10.46,8000.0,10.46,10.47,10.46,10.46,8000.0
2011-06-14 14:30:00,10.46,10.49,10.46,10.49,36200.0,10.46,10.49,10.46,10.49,36200.0
2011-06-14 14:35:00,10.49,10.49,10.48,10.49,16300.0,10.49,10.49,10.48,10.49,16300.0
2011-06-14 14:40:00,10.48,10.49,10.48,10.49,8400.0,10.48,10.49,10.48,10.49,8400.0
2011-06-14 14:45:00,10.48,10.49,10.48,10.49,18600.0,10.48,10.49,10.48,10.49,18600.0
2011-06-14 14:50:00,10.49,10.5,10.48,10.48,22000.0,10.49,10.5,10.48,10.48,22000.0
2011-06-14 14:55:00,10.48,10.49,10.45,10.45,18100.0,10.48,10.49,10.45,10.45,18100.0
2011-06-14 15:00:00,10.45,10.48,10.45,10.47,39300.0,10.45,10.48,10.45,10.47,39300.0
2011-06-14 15:05:00,10.48,10.49,10.45,10.46,49200.0,10.48,10.49,10.45,10.46,49200.0
2011-06-14 15:10:00,10.46,10.46,10.45,10.45,28500.0,10.46,10.46,10.45,10.45,28500.0
2011-06-14 15:15:00,10.45,10.46,10.45,10.45,5000.0,10.45,10.46,10.45,10.45,5000.0
2011-06-14 15:20:00,10.45,10.45,10.41,10.42,34900.0,10.45,10.45,10.41,10.42,34900.0
2011-06-14 15:25:00,10.42,10.47,10.42,10.47,78200.0,10.42,10.47,10.42,10.47,78200.0
2011-06-14 15:30:00,10.46,10.47,10.46,10.46,13200.0,10.46,10.47,10.46,10.46,13200.0
2011-06-14 15:35:00,10.46,10.46,10.44,10.45,75700.0,10.46,10.46,10.44,10.45,75700.0
2011-06-14 15:40:00,10.44,10.45,10.44,10.44,29900.0,10.44,10.45,10.44,10.44,29900.0
2011-06-14 15:45:00,10.44,10.45,10.41,10.42,49800.0,10.44,10.45,10.41,10.42,49800.0
2011-06-14 15:50:00,10.41,10.42,10.38,10.39,119600.0,10.41,10.42,10.38,10.39,119600.0
2011-06-14 15:55:00,10.39,10.39,10.38,10.38,107200.0,10.39,10.39,10.38,10.38,107200.0
2011-06-15 09:30:00,10.28,10.28,10.21,10.23,16100.0,10.28,10.28,10.21,10.23,16100.0
2011-06-15 09:35:00,10.24,10.25,10.22,10.23,5600.0,10.24,10.25,10.22,10.23,5600.0
2011-06-15 09:40:00,10.22,10.27,10.21,10.26,16800.0,10.22,10.27,10.21,10.26,16800.0
2011-06-15 09:45:00,10.27,10.31,10.27,10.31,7400.0,10.27,10.31,10.27,10.31,7400.0
2011-06-15 09:50:00,10.31,10.35,10.3,10.34,9000.0,10.31,10.35,10.3,10.34,9000.0
2011-06-15 09:55:00,10.34,10.35,10.34,10.35,8700.0,10.34,10.35,10.34,10.35,8700.0
2011-06-15 10:00:00,10.34,10.38,10.33,10.34,25200.0,10.34,10.38,10.33,10.34,25200.0
2011-06-15 10:05:00,10.34,10.37,10.34,10.37,16900.0,10.34,10.37,10.34,10.37,16900.0
2011-06-15 10:10:00,10.37,10.39,10.37,10.38,21700.0,10.37,10.39,10.37,10.38,21700.0
2011-06-15 10:15:00,10.38,10.38,10.35,10.35,10000.0,10.38,10.38,10.35,10.35,10000.0
2011-06-15 10:20:00,10.35,10.36,10.33,10.34,10400.0,10.35,10.36,10.33,10.34,10400.0
2011-06-15 10:25:00,10.33,10.34,10.32,10.34,20800.0,10.33,10.34,10.32,10.34,20800.0
2011-06-15 10:30:00,10.34,10.35,10.31,10.32,24600.0,10.34,10.35,10.31,10.32,24600.0
2011-06-15 10:35:00,10.33,10.38,10.31,10.37,28400.0,10.33,10.38,10.31,10.37,28400.0
2011-06-15 10:40:00,10.38,10.39,10.37,10.39,10600.0,10.38,10.39,10.37,10.39,10600.0
2011-06-15 10:45:00,10.39,10.4,10.39,10.4,4400.0,10.39,10.4,10.39,10.4,4400.0
2011-06-15 10:50:00,10.4,10.4,10.33,10.33,17300.0,10.4,10.4,10.33,10.33,17300.0
2011-06-15 10:55:00,10.33,10.34,10.32,10.32,12800.0,10.33,10.34,10.32,10.32,12800.0
2011-06-15 11:00:00,10.31,10.32,10.29,10.29,20200.0,10.31,10.32,10.29,10.29,20200.0
2011-06-15 11:05:00,10.29,10.29,10.27,10.29,10400.0,10.29,10.29,10.27,10.29,10400.0
2011-06-15 11:10:00,10.28,10.29,10.24,10.27,27600.0,10.28,10.29,10.24,10.27,27600.0
2011-06-15 11:15:00,10.27,10.29,10.27,10.28,7700.0,10.27,10.29,10.27,10.28,7700.0
2011-06-15 11:20:00,10.29,10.31,10.28,10.31,10600.0,10.29,10.31,10.28,10.31,10600.0
2011-06-15 11:25:00,10.3,10.31,10.28,10.28,12000.0,10.3,10.31,10.28,10.28,12000.0
2011-06-15 11:30:00,10.28,10.3,10.26,10.26,23700.0,10.28,10.3,10.26,10.26,23700.0
2011-06-15 11:35:00,10.26,10.26,10.23,10.24,20000.0,10.26,10.26,10.23,10.24,20000.0
2011-06-15 11:40:00,10.23,10.24,10.22,10.22,6700.0,10.23,10.24,10.22,10.22,6700.0
2011-06-15 11:45:00,10.22,10.22,10.2,10.2,10600.0,10.22,10.22,10.2,10.2,10600.0
2011-06-15 11:50:00,10.2,10.2,10.18,10.2,24400.0,10.2,10.2,10.18,10.2,24400.0
2011-06-15 11:55:00,10.2,10.2,10.16,10.16,54600.0,10.2,10.2,10.16,10.16,54600.0
2011-06-15 12:00:00,10.17,10.17,10.16,10.16,17200.0,10.17,10.17,10.16,10.16,17200.0
2011-06-15 12:05:00,10.16,10.17,10.15,10.16,13300.0,10.16,10.17,10.15,10.16,13300.0
2011-06-15 12:10:00,10.15,10.16,10.14,10.15,13100.0,10.15,10.16,10.14,10.15,13100.0
2011-06-15 12:15:00,10.15,10.15,10.1,10.1,43600.0,10.15,10.15,10.1,10.1,43600.0
2011-06-15 12:20:00,10.11,10.12,10.08,10.09,41200.0,10.11,10.12,10.08,10.09,41200.0
2011-06-15 12:25:00,10.08,10.1,10.06,10.1,34700.0,10.08,10.1,10.06,10.1,34700.0
2011-06-15 12:30:00,10.1,10.14,10.1,10.12,111200.0,10.1,10.14,10.1,10.12,111200.0
2011-06-15 12:35:00,10.13,10.17,10.13,10.16,23900.0,10.13,10.17,10.13,10.16,23900.0
2011-06-15 12:40:00,10.16,10.2,10.14,10.19,70000.0,10.16,10.2,10.14,10.19,70000.0
2011-06-15 12:45:00,10.19,10.2,10.18,10.2,33300.0,10.19,10.2,10.18,10.2,33300.0
2011-06-15 12:50:00,10.2,10.2,10.16,10.16,25200.0,10.2,10.2,10.16,10.16,25200.0
2011-06-15 12:55:00,10.16,10.16,10.11,10.11,28200.0,10.16,10.16,10.11,10.11,28200.0
2011-06-15 13:00:00,10.12,10.13,10.08,10.09,64700.0,10.12,10.13,10.08,10.09,64700.0
2011-06-15 13:05:00,10.09,10.09,10.07,10.07,17200.0,10.09,10.09,10.07,10.07,17200.0
2011-06-15 13:10:00,10.08,10.08,10.06,10.08,20600.0,10.08,10.08,10.06,10.08,20600.0
2011-06-15 13:15:00,10.08,10.11,10.07,10.09,46400.0,10.08,10.11,10.07,10.09,46400.0
2011-06-15 13:20:00,10.09,10.09,10.05,10.08,22600.0,10.09,10.09,10.05,10.08,22600.0
2011-06-15 13:25:00,10.08,10.09,10.07,10.08,7700.0,10.08,10.09,10.07,10.08,7700.0
2011-06-15 13:30:00,10.08,10.1,10.07,10.08,19300.0,10.08,10.1,10.07,10.08,19300.0
2011-06-15 13:35:00,10.09,10.09,10.07,10.09,22300.0,10.09,10.09,10.07,10.09,22300.0
2011-06-15 13:40:00,10.1,10.1,10.09,10.1,5800.0,10.1,10.1,10.09,10.1,5800.0
2011-06-15 13:45:00,10.09,10.1,10.06,10.06,13200.0,10.09,10.1,10.06,10.06,13200.0
2011-06-15 13:50:00,10.06,10.07,10.04,10.05,42600.0,10.06,10.07,10.04,10.05,42600.0
2011-06-15 13:55:00,10.05,10.07,10.05,10.07,27700.0,10.05,10.07,10.05,10.07,27700.0
2011-06-15 14:00:00,10.07,10.14,10.07,10.13,76900.0,10.07,10.14,10.07,10.13,76900.0
2011-06-15 14:05:00,10.13,10.15,10.12,10.13,29900.0,10.13,10.15,10.12,10.13,29900.0
2011-06-15 14:10:00,10.13,10.14,10.1,10.11,28400.0,10.13,10.14,10.1,10.11,28400.0
2011-06-15 14:15:00,10.11,10.12,10.09,10.1,25600.0,10.11,10.12,10.09,10.1,25600.0
2011-06-15 14:20:00,10.09,10.1,10.06,10.07,38800.0,10.09,10.1,10.06,10.07,38800.0
2011-06-15 14:25:00,10.07,10.07,10.06,10.06,4300.0,10.07,10.07,10.06,10.06,4300.0
2011-06-15 14:30:00,10.06,10.1,10.06,10.09,17100.0,10.06,10.1,10.06,10.09,17100.0
2011-06-15 14:35:00,10.08,10.1,10.08,10.09,19800.0,10.08,10.1,10.08,10.09,19800.0
2011-06-15 14:40:00,10.09,10.09,10.06,10.07,32700.0,10.09,10.09,10.06,10.07,32700.0
2011-06-15 14:45:00,10.06,10.11,10.03,10.07,89100.0,10.06,10.11,10.03,10.07,89100.0
2011-06-15 14:50:00,10.07,10.08,10.04,10.05,36900.0,10.07,10.08,10.04,10.05,36900.0
2011-06-15 14:55:00,10.05,10.05,10.03,10.04,16200.0,10.05,10.05,10.03,10.04,16200.0
2011-06-15 15:00:00,10.04,10.05,10.01,10.03,72500.0,10.04,10.05,10.01,10.03,72500.0
2011-06-15 15:05:00,10.03,10.05,10.02,10.04,72000.0,10.03,10.05,10.02,10.04,72000.0
2011-06-15 15:10:00,10.05,10.06,10.04,10.06,94900.0,10.05,10.06,10.04,10.06,94900.0
2011-06-15 15:15:00,10.06,10.06,10.04,10.05,13100.0,10.06,10.06,10.04,10.05,13100.0
2011-06-15 15:20:00,10.05,10.06,10.03,10.05,82100.0,10.05,10.06,10.03,10.05,82100.0
2011-06-15 15:25:00,10.05,10.08,10.05,10.08,63500.0,10.05,10.08,10.05,10.08,63500.0
2011-06-15 15:30:00,10.08,10.08,10.05,10.06,70500.0,10.08,10.08,10.05,10.06,70500.0
2011-06-15 15:35:00,10.06,10.09,10.05,10.09,49400.0,10.06,10.09,10.05,10.09,49400.0
2011-06-15 15:40:00,10.09,10.09,10.08,10.09,36500.0,10.09,10.09,10.08,10.09,36500.0
2011-06-15 15:45:00,10.09,10.12,10.09,10.12,201000.0,10.09,10.12,10.09,10.12,201000.0
2011-06-15 15:50:00,10.12,10.12,10.08,10.11,88200.0,10.12,10.12,10.08,10.11,88200.0
2011-06-15 15:55:00,10.11,10.11,10.08,10.08,231200.0,10.11,10.11,10.08,10.08,231200.0
2011-06-16 09:30:00,10.09,10.12,10.04,10.07,8400.0,10.09,10.12,10.04,10.07,8400.0
2011-06-16 09:35:00,10.07,10.09,10.06,10.07,23100.0,10.07,10.09,10.06,10.07,23100.0
2011-06-16 09:40:00,10.08,10.11,10.08,10.09,15000.0,10.08,10.11,10.08,10.09,15000.0
2011-06-16 09:45:00,10.09,10.09,10.06,10.06,16700.0,10.09,10.09,10.06,10.06,16700.0
2011-06-16 09:50:00,10.06,10.09,10.06,10.07,4900.0,10.06,10.09,10.06,10.07,4900.0
2011-06-16 09:55:00,10.08,10.08,10.07,10.08,11200.0,10.08,10.08,10.07,10.08,11200.0
2011-06-16 10:00:00,10.07,10.07,10.03,10.06,38400.0,10.07,10.07,10.03,10.06,38400.0
2011-06-16 10:05:00,10.07,10.11,10.07,10.09,18800.0,10.07,10.11,10.07,10.09,18800.0
2011-06-16 10:10:00,10.09,10.1,10.08,10.09,14900.0,10.09,10.1,10.08,10.09,14900.0
2011-06-16 10:15:00,10.09,10.1,10.04,10.05,47900.0,10.09,10.1,10.04,10.05,47900.0
2011-06-16 10:20:00,10.06,10.09,10.04,10.09,40200.0,10.06,10.09,10.04,10.09,40200.0
2011-06-16 10:25:00,10.08,10.1,10.07,10.08,45100.0,10.08,10.1,10.07,10.08,45100.0
2011-06-16 10:30:00,10.09,10.12,10.09,10.12,52900.0,10.09,10.12,10.09,10.12,52900.0
2011-06-16 10:35:00,10.12,10.18,10.12,10.17,57600.0,10.12,10.18,10.12,10.17,57600.0
2011-06-16 10:40:00,10.18,10.2,10.17,10.2,29400.0,10.18,10.2,10.17,10.2,29400.0
2011-06-16 10:45:00,10.19,10.21,10.19,10.21,31800.0,10.19,10.21,10.19,10.21,31800.0
2011-06-16 10:50:00,10.21,10.21,10.19,10.21,25800.0,10.21,10.21,10.19,10.21,25800.0
2011-06-16 10:55:00,10.21,10.21,10.19,10.2,55600.0,10.21,10.21,10.19,10.2,55600.0
2011-06-16 11:00:00,10.2,10.21,10.15,10.16,48800.0,10.2,10.21,10.15,10.16,48800.0
2011-06-16 11:05:00,10.15,10.21,10.15,10.21,77200.0,10.15,10.21,10.15,10.21,77200.0
2011-06-16 11:10:00,10.21,10.23,10.19,10.21,139200.0,10.21,10.23,10.19,10.21,139200.0
2011-06-16 11:15:00,10.21,10.24,10.21,10.23,43600.0,10.21,10.24,10.21,10.23,43600.0
2011-06-16 11:20:00,10.24,10.25,10.19,10.2,44100.0,10.24,10.25,10.19,10.2,44100.0
2011-06-16 11:25:00,10.2,10.24,10.2,10.24,21300.0,10.2,10.24,10.2,10.24,21300.0
2011-06-16 11:30:00,10.24,10.25,10.22,10.24,22700.0,10.24,10.25,10.22,10.24,22700.0
2011-06-16 11:35:00,10.24,10.25,10.22,10.22,36900.0,10.24,10.25,10.22,10.22,36900.0
2011-06-16 11:40:00,10.22,10.23,10.22,10.23,13900.0,10.22,10.23,10.22,10.23,13900.0
2011-06-16 11:45:00,10.22,10.25,10.22,10.24,26400.0,10.22,10.25,10.22,10.24,26400.0
2011-06-16 11:50:00,10.23,10.25,10.23,10.24,19400.0,10.23,10.25,10.23,10.24,19400.0
2011-06-16 11:55:00,10.25,10.26,10.23,10.24,15700.0,10.25,10.26,10.23,10.24,15700.0
2011-06-16 12:00:00,10.23,10.26,10.23,10.24,26100.0,10.23,10.26,10.23,10.24,26100.0
2011-06-16 12:05:00,10.24,10.25,10.22,10.22,20100.0,10.24,10.25,10.22,10.22,20100.0
2011-06-16 12:10:00,10.23,10.24,10.22,10.23,16800.0,10.23,10.24,10.22,10.23,16800.0
2011-06-16 12:15:00,10.23,10.24,10.21,10.24,21800.0,10.23,10.24,10.21,10.24,21800.0
2011-06-16 12:20:00,10.23,10.24,10.21,10.21,30600.0,10.23,10.24,10.21,10.21,30600.0
2011-06-16 12:25:00,10.21,10.22,10.19,10.21,24000.0,10.21,10.22,10.19,10.21,24000.0
2011-06-16 12:30:00,10.2,10.22,10.2,10.22,28900.0,10.2,10.22,10.2,10.22,28900.0
2011-06-16 12:35:00,10.22,10.23,10.22,10.22,14000.0,10.22,10.23,10.22,10.22,14000.0
2011-06-16 12:40:00,10.23,10.23,10.22,10.22,12900.0,10.23,10.23,10.22,10.22,12900.0
2011-06-16 12:45:00,10.22,10.22,10.2,10.21,41900.0,10.22,10.22,10.2,10.21,41900.0
2011-06-16 12:50:00,10.21,10.23,10.21,10.23,14600.0,10.21,10.23,10.21,10.23,14600.0
2011-06-16 12:55:00,10.24,10.24,10.22,10.22,19600.0,10.24,10.24,10.22,10.22,19600.0
2011-06-16 13:00:00,10.22,10.23,10.21,10.23,44900.0,10.22,10.23,10.21,10.23,44900.0
2011-06-16 13:05:00,10.22,10.25,10.22,10.24,23500.0,10.22,10.25,10.22,10.24,23500.0
2011-06-16 13:10:00,10.24,10.25,10.23,10.24,14000.0,10.24,10.25,10.23,10.24,14000.0
2011-06-16 13:15:00,10.24,10.26,10.24,10.25,18600.0,10.24,10.26,10.24,10.25,18600.0
2011-06-16 13:20:00,10.26,10.26,10.22,10.22,25200.0,10.26,10.26,10.22,10.22,25200.0
2011-06-16 13:25:00,10.23,10.24,10.22,10.24,22400.0,10.23,10.24,10.22,10.24,22400.0
2011-06-16 13:30:00,10.24,10.26,10.23,10.24,96000.0,10.24,10.26,10.23,10.24,96000.0
2011-06-16 13:35:00,10.23,10.26,10.23,10.24,63600.0,10.23,10.26,10.23,10.24,63600.0
2011-06-16 13:40:00,10.24,10.25,10.22,10.22,51100.0,10.24,10.25,10.22,10.22,51100.0
2011-06-16 13:45:00,10.22,10.24,10.21,10.23,61800.0,10.22,10.24,10.21,10.23,61800.0
2011-06-16 13:50:00,10.23,10.23,10.2,10.2,42400.0,10.23,10.23,10.2,10.2,42400.0
2011-06-16 13:55:00,10.2,10.21,10.19,10.2,150000.0,10.2,10.21,10.19,10.2,150000.0
2011-06-16 14:00:00,10.2,10.21,10.18,10.2,68400.0,10.2,10.21,10.18,10.2,68400.0
2011-06-16 14:05:00,10.19,10.21,10.18,10.18,47900.0,10.19,10.21,10.18,10.18,47900.0
2011-06-16 14:10:00,10.18,10.19,10.17,10.18,38400.0,10.18,10.19,10.17,10.18,38400.0
2011-06-16 14:15:00,10.17,10.18,10.16,10.17,37200.0,10.17,10.18,10.16,10.17,37200.0
2011-06-16 14:20:00,10.17,10.18,10.16,10.16,35700.0,10.17,10.18,10.16,10.16,35700.0
2011-06-16 14:25:00,10.16,10.2,10.15,10.17,111400.0,10.16,10.2,10.15,10.17,111400.0
2011-06-16 14:30:00,10.17,10.17,10.15,10.16,62400.0,10.17,10.17,10.15,10.16,62400.0
2011-06-16 14:35:00,10.15,10.16,10.09,10.1,26200.0,10.15,10.16,10.09,10.1,26200.0
2011-06-16 14:40:00,10.1,10.13,10.09,10.12,63100.0,10.1,10.13,10.09,10.12,63100.0
2011-06-16 14:45:00,10.12,10.13,10.1,10.11,75600.0,10.12,10.13,10.1,10.11,75600.0
2011-06-16 14:50:00,10.1,10.14,10.09,10.13,60700.0,10.1,10.14,10.09,10.13,60700.0
2011-06-16 14:55:00,10.14,10.15,10.1,10.14,262300.0,10.14,10.15,10.1,10.14,262300.0
2011-06-16 15:00:00,10.15,10.15,10.13,10.14,30500.0,10.15,10.15,10.13,10.14,30500.0
2011-06-16 15:05:00,10.14,10.15,10.13,10.14,221600.0,10.14,10.15,10.13,10.14,221600.0
2011-06-16 15:10:00,10.14,10.16,10.13,10.16,88000.0,10.14,10.16,10.13,10.16,88000.0
2011-06-16 15:15:00,10.15,10.16,10.14,10.15,36800.0,10.15,10.16,10.14,10.15,36800.0
2011-06-16 15:20:00,10.15,10.16,10.15,10.15,18400.0,10.15,10.16,10.15,10.15,18400.0
2011-06-16 15:25:00,10.16,10.17,10.14,10.15,31000.0,10.16,10.17,10.14,10.15,31000.0
2011-06-16 15:30:00,10.15,10.18,10.15,10.17,41800.0,10.15,10.18,10.15,10.17,41800.0
2011-06-16 15:35:00,10.18,10.18,10.16,10.16,20200.0,10.18,10.18,10.16,10.16,20200.0
2011-06-16 15:40:00,10.17,10.17,10.16,10.16,17100.0,10.17,10.17,10.16,10.16,17100.0
2011-06-16 15:45:00,10.16,10.17,10.15,10.15,44600.0,10.16,10.17,10.15,10.15,44600.0
2011-06-16 15:50:00,10.15,10.17,10.14,10.17,92300.0,10.15,10.17,10.14,10.17,92300.0
2011-06-16 15:55:00,10.17,10.17,10.15,10.17,140700.0,10.17,10.17,10.15,10.17,140700.0
2011-06-17 09:30:00,10.28,10.4,10.12,10.33,351600.0,10.28,10.4,10.12,10.33,351600.0
2011-06-17 09:35:00,10.32,10.32,10.28,10.29,19400.0,10.32,10.32,10.28,10.29,19400.0
2011-06-17 09:40:00,10.29,10.29,10.25,10.27,18400.0,10.29,10.29,10.25,10.27,18400.0
2011-06-17 09:45:00,10.27,10.29,10.26,10.28,43100.0,10.27,10.29,10.26,10.28,43100.0
2011-06-17 09:50:00,10.28,10.29,10.25,10.28,27900.0,10.28,10.29,10.25,10.28,27900.0
2011-06-17 09:55:00,10.27,10.28,10.25,10.25,15000.0,10.27,10.28,10.25,10.25,15000.0
2011-06-17 10:00:00,10.25,10.28,10.25,10.27,28300.0,10.25,10.28,10.25,10.27,28300.0
2011-06-17 10:05:00,10.26,10.26,10.22,10.22,16100.0,10.26,10.26,10.22,10.22,16100.0
2011-06-17 10:10:00,10.23,10.26,10.23,10.25,25300.0,10.23,10.26,10.23,10.25,25300.0
2011-06-17 10:15:00,10.25,10.25,10.22,10.23,13900.0,10.25,10.25,10.22,10.23,13900.0
2011-06-17 10:20:00,10.23,10.23,10.2,10.2,15100.0,10.23,10.23,10.2,10.2,15100.0
2011-06-17 10:25:00,10.2,10.21,10.18,10.19,21900.0,10.2,10.21,10.18,10.19,21900.0
2011-06-17 10:30:00,10.18,10.19,10.18,10.19,6900.0,10.18,10.19,10.18,10.19,6900.0
2011-06-17 10:35:00,10.19,10.19,10.18,10.19,5900.0,10.19,10.19,10.18,10.19,5900.0
2011-06-17 10:40:00,10.18,10.18,10.17,10.18,15700.0,10.18,10.18,10.17,10.18,15700.0
2011-06-17 10:45:00,10.18,10.18,10.17,10.18,6600.0,10.18,10.18,10.17,10.18,6600.0
2011-06-17 10:50:00,10.18,10.18,10.17,10.18,7700.0,10.18,10.18,10.17,10.18,7700.0
2011-06-17 10:55:00,10.18,10.18,10.15,10.15,29300.0,10.18,10.18,10.15,10.15,29300.0
2011-06-17 11:00:00,10.15,10.16,10.12,10.12,17700.0,10.15,10.16,10.12,10.12,17700.0
2011-06-17 11:05:00,10.12,10.14,10.12,10.14,16100.0,10.12,10.14,10.12,10.14,16100.0
2011-06-17 11:10:00,10.14,10.15,10.13,10.14,11400.0,10.14,10.15,10.13,10.14,11400.0
2011-06-17 11:15:00,10.15,10.15,10.14,10.14,6700.0,10.15,10.15,10.14,10.14,6700.0
2011-06-17 11:20:00,10.14,10.14,10.11,10.11,13400.0,10.14,10.14,10.11,10.11,13400.0
2011-06-17 11:25:00,10.12,10.12,10.11,10.12,17500.0,10.12,10.12,10.11,10.12,17500.0
2011-06-17 11:30:00,10.12,10.12,10.11,10.11,17200.0,10.12,10.12,10.11,10.11,17200.0
2011-06-17 11:35:00,10.11,10.12,10.1,10.1,112900.0,10.11,10.12,10.1,10.1,112900.0
2011-06-17 11:40:00,10.1,10.13,10.1,10.13,48200.0,10.1,10.13,10.1,10.13,48200.0
2011-06-17 11:45:00,10.13,10.14,10.13,10.14,18000.0,10.13,10.14,10.13,10.14,18000.0
2011-06-17 11:50:00,10.13,10.14,10.13,10.13,10000.0,10.13,10.14,10.13,10.13,10000.0
2011-06-17 11:55:00,10.13,10.14,10.11,10.12,36200.0,10.13,10.14,10.11,10.12,36200.0
2011-06-17 12:00:00,10.12,10.15,10.12,10.15,18800.0,10.12,10.15,10.12,10.15,18800.0
2011-06-17 12:05:00,10.15,10.16,10.14,10.16,44100.0,10.15,10.16,10.14,10.16,44100.0
2011-06-17 12:10:00,10.15,10.16,10.15,10.15,24900.0,10.15,10.16,10.15,10.15,24900.0
2011-06-17 12:15:00,10.15,10.16,10.15,10.15,4200.0,10.15,10.16,10.15,10.15,4200.0
2011-06-17 12:20:00,10.15,10.15,10.13,10.14,102100.0,10.15,10.15,10.13,10.14,102100.0
2011-06-17 12:25:00,10.14,10.15,10.14,10.14,8100.0,10.14,10.15,10.14,10.14,8100.0
2011-06-17 12:30:00,10.14,10.15,10.1,10.1,39600.0,10.14,10.15,10.1,10.1,39600.0
2011-06-17 12:35:00,10.1,10.12,10.09,10.11,23300.0,10.1,10.12,10.09,10.11,23300.0
2011-06-17 12:40:00,10.12,10.12,10.09,10.09,22900.0,10.12,10.12,10.09,10.09,22900.0
2011-06-17 12:45:00,10.09,10.1,10.09,10.09,4900.0,10.09,10.1,10.09,10.09,4900.0
2011-06-17 12:50:00,10.09,10.09,10.06,10.06,26200.0,10.09,10.09,10.06,10.06,26200.0
2011-06-17 12:55:00,10.06,10.08,10.06,10.07,9200.0,10.06,10.08,10.06,10.07,9200.0
2011-06-17 13:00:00,10.07,10.08,10.07,10.08,6100.0,10.07,10.08,10.07,10.08,6100.0
2011-06-17 13:05:00,10.08,10.08,10.06,10.07,15800.0,10.08,10.08,10.06,10.07,15800.0
2011-06-17 13:10:00,10.07,10.08,10.07,10.07,5000.0,10.07,10.08,10.07,10.07,5000.0
2011-06-17 13:15:00,10.07,10.08,10.07,10.08,6700.0,10.07,10.08,10.07,10.08,6700.0
2011-06-17 13:20:00,10.08,10.08,10.05,10.08,38700.0,10.08,10.08,10.05,10.08,38700.0
2011-06-17 13:25:00,10.08,10.1,10.07,10.09,15900.0,10.08,10.1,10.07,10.09,15900.0
2011-06-17 13:30:00,10.09,10.1,10.09,10.09,10900.0,10.09,10.1,10.09,10.09,10900.0
2011-06-17 13:35:00,10.09,10.1,10.09,10.09,11300.0,10.09,10.1,10.09,10.09,11300.0
2011-06-17 13:40:00,10.09,10.1,10.07,10.08,13200.0,10.09,10.1,10.07,10.08,13200.0
2011-06-17 13:45:00,10.08,10.08,10.06,10.07,15700.0,10.08,10.08,10.06,10.07,15700.0
2011-06-17 13:50:00,10.07,10.07,10.03,10.03,30800.0,10.07,10.07,10.03,10.03,30800.0
2011-06-17 13:55:00,10.03,10.04,10.03,10.03,11300.0,10.03,10.04,10.03,10.03,11300.0
2011-06-17 14:00:00,10.03,10.04,10.01,10.01,32000.0,10.03,10.04,10.01,10.01,32000.0
2011-06-17 14:05:00,10.01,10.03,10.01,10.03,33100.0,10.01,10.03,10.01,10.03,33100.0
2011-06-17 14:10:00,10.03,10.04,10.03,10.03,18900.0,10.03,10.04,10.03,10.03,18900.0
2011-06-17 14:15:00,10.03,10.07,10.03,10.06,25800.0,10.03,10.07,10.03,10.06,25800.0
2011-06-17 14:20:00,10.06,10.08,10.06,10.08,21700.0,10.06,10.08,10.06,10.08,21700.0
2011-06-17 14:25:00,10.08,10.1,10.06,10.09,36200.0,10.08,10.1,10.06,10.09,36200.0
2011-06-17 14:30:00,10.1,10.11,10.09,10.09,19000.0,10.1,10.11,10.09,10.09,19000.0
2011-06-17 14:35:00,10.09,10.09,10.08,10.09,15000.0,10.09,10.09,10.08,10.09,15000.0
2011-06-17 14:40:00,10.08,10.09,10.08,10.08,7400.0,10.08,10.09,10.08,10.08,7400.0
2011-06-17 14:45:00,10.08,10.09,10.07,10.07,8400.0,10.08,10.09,10.07,10.07,8400.0
2011-06-17 14:50:00,10.07,10.08,10.06,10.06,13800.0,10.07,10.08,10.06,10.06,13800.0
2011-06-17 14:55:00,10.06,10.08,10.06,10.07,21600.0,10.06,10.08,10.06,10.07,21600.0
2011-06-17 15:00:00,10.07,10.08,10.07,10.07,52300.0,10.07,10.08,10.07,10.07,52300.0
2011-06-17 15:05:00,10.08,10.08,10.06,10.06,14600.0,10.08,10.08,10.06,10.06,14600.0
2011-06-17 15:10:00,10.06,10.06,10.05,10.05,14200.0,10.06,10.06,10.05,10.05,14200.0
2011-06-17 15:15:00,10.06,10.06,10.02,10.04,83100.0,10.06,10.06,10.02,10.04,83100.0
2011-06-17 15:20:00,10.04,10.05,10.03,10.04,28500.0,10.04,10.05,10.03,10.04,28500.0
2011-06-17 15:25:00,10.04,10.05,10.04,10.04,20400.0,10.04,10.05,10.04,10.04,20400.0
2011-06-17 15:30:00,10.05,10.05,10.02,10.02,42300.0,10.05,10.05,10.02,10.02,42300.0
2011-06-17 15:35:00,10.02,10.05,10.02,10.04,46400.0,10.02,10.05,10.02,10.04,46400.0
2011-06-17 15:40:00,10.05,10.07,10.04,10.06,53300.0,10.05,10.07,10.04,10.06,53300.0
2011-06-17 15:45:00,10.07,10.09,10.06,10.06,69300.0,10.07,10.09,10.06,10.06,69300.0
2011-06-17 15:50:00,10.07,10.07,10.03,10.04,80400.0,10.07,10.07,10.03,10.04,80400.0
2011-06-17 15:55:00,10.05,10.05,10.03,10.04,153800.0,10.05,10.05,10.03,10.04,153800.0
2011-06-20 09:30:00,9.99,10.04,9.97,10.01,12000.0,9.99,10.04,9.97,10.01,12000.0
2011-06-20 09:35:00,10.0,10.0,9.97,9.98,7100.0,10.0,10.0,9.97,9.98,7100.0
2011-06-20 09:40:00,9.98,10.0,9.97,9.98,13900.0,9.98,10.0,9.97,9.98,13900.0
2011-06-20 09:45:00,9.98,10.02,9.98,10.01,14600.0,9.98,10.02,9.98,10.01,14600.0
2011-06-20 09:50:00,10.02,10.04,10.02,10.03,10200.0,10.02,10.04,10.02,10.03,10200.0
2011-06-20 09:55:00,10.03,10.04,10.02,10.04,9400.0,10.03,10.04,10.02,10.04,9400.0
2011-06-20 10:00:00,10.04,10.05,10.02,10.02,17600.0,10.04,10.05,10.02,10.02,17600.0
2011-06-20 10:05:00,10.02,10.03,10.0,10.0,15000.0,10.02,10.03,10.0,10.0,15000.0
2011-06-20 10:10:00,10.0,10.01,9.99,9.99,10500.0,10.0,10.01,9.99,9.99,10500.0
2011-06-20 10:15:00,9.99,9.99,9.98,9.99,1800.0,9.99,9.99,9.98,9.99,1800.0
2011-06-20 10:20:00,9.98,9.99,9.98,9.98,5400.0,9.98,9.99,9.98,9.98,5400.0
2011-06-20 10:25:00,9.98,10.01,9.98,10.0,20000.0,9.98,10.01,9.98,10.0,20000.0
2011-06-20 10:30:00,10.01,10.02,10.01,10.01,8600.0,10.01,10.02,10.01,10.01,8600.0
2011-06-20 10:35:00,10.01,10.01,10.0,10.0,3400.0,10.01,10.01,10.0,10.0,3400.0
2011-06-20 10:40:00,10.01,10.02,10.0,10.01,27800.0,10.01,10.02,10.0,10.01,27800.0
2011-06-20 10:45:00,10.01,10.01,10.0,10.0,1300.0,10.01,10.01,10.0,10.0,1300.0
2011-06-20 10:50:00,10.01,10.01,9.99,9.99,8200.0,10.01,10.01,9.99,9.99,8200.0
2011-06-20 10:55:00,9.99,10.0,9.98,9.98,7500.0,9.99,10.0,9.98,9.98,7500.0
2011-06-20 11:00:00,9.99,9.99,9.98,9.99,5000.0,9.99,9.99,9.98,9.99,5000.0
2011-06-20 11:05:00,9.99,9.99,9.98,9.99,4600.0,9.99,9.99,9.98,9.99,4600.0
2011-06-20 11:10:00,9.99,9.99,9.98,9.99,9200.0,9.99,9.99,9.98,9.99,9200.0
2011-06-20 11:15:00,9.99,9.99,9.97,9.98,26900.0,9.99,9.99,9.97,9.98,26900.0
2011-06-20 11:20:00,9.99,10.01,9.98,10.01,51500.0,9.99,10.01,9.98,10.01,51500.0
2011-06-20 11:25:00,10.01,10.01,9.99,10.01,18400.0,10.01,10.01,9.99,10.01,18400.0
2011-06-20 11:30:00,10.01,10.01,9.99,9.99,18400.0,10.01,10.01,9.99,9.99,18400.0
2011-06-20 11:35:00,9.99,9.99,9.98,9.99,7400.0,9.99,9.99,9.98,9.99,7400.0
2011-06-20 11:40:00,9.99,10.01,9.98,10.01,23000.0,9.99,10.01,9.98,10.01,23000.0
2011-06-20 11:45:00,10.01,10.03,10.01,10.02,24300.0,10.01,10.03,10.01,10.02,24300.0
2011-06-20 11:50:00,10.02,10.03,10.02,10.02,13500.0,10.02,10.03,10.02,10.02,13500.0
2011-06-20 11:55:00,10.01,10.03,10.01,10.03,17000.0,10.01,10.03,10.01,10.03,17000.0
2011-06-20 12:00:00,10.03,10.03,10.01,10.02,52600.0,10.03,10.03,10.01,10.02,52600.0
2011-06-20 12:05:00,10.02,10.02,10.0,10.0,10300.0,10.02,10.02,10.0,10.0,10300.0
2011-06-20 12:10:00,10.01,10.01,9.99,10.0,5500.0,10.01,10.01,9.99,10.0,5500.0
2011-06-20 12:15:00,10.0,10.0,9.99,10.0,2700.0,10.0,10.0,9.99,10.0,2700.0
2011-06-20 12:20:00,9.99,9.99,9.98,9.99,9400.0,9.99,9.99,9.98,9.99,9400.0
2011-06-20 12:25:00,9.99,10.0,9.98,9.99,30500.0,9.99,10.0,9.98,9.99,30500.0
2011-06-20 12:30:00,9.99,9.99,9.98,9.99,6600.0,9.99,9.99,9.98,9.99,6600.0
2011-06-20 12:35:00,9.99,9.99,9.98,9.99,8900.0,9.99,9.99,9.98,9.99,8900.0
2011-06-20 12:40:00,9.98,9.99,9.98,9.99,4200.0,9.98,9.99,9.98,9.99,4200.0
2011-06-20 12:45:00,9.99,10.0,9.98,9.99,53000.0,9.99,10.0,9.98,9.99,53000.0
2011-06-20 12:50:00,9.99,9.99,9.98,9.99,5300.0,9.99,9.99,9.98,9.99,5300.0
2011-06-20 12:55:00,9.99,9.99,9.98,9.99,13500.0,9.99,9.99,9.98,9.99,13500.0
2011-06-20 13:00:00,9.99,9.99,9.97,9.97,43500.0,9.99,9.99,9.97,9.97,43500.0
2011-06-20 13:05:00,9.98,9.98,9.97,9.98,53300.0,9.98,9.98,9.97,9.98,53300.0
2011-06-20 13:10:00,9.98,9.98,9.97,9.97,26700.0,9.98,9.98,9.97,9.97,26700.0
2011-06-20 13:15:00,9.98,9.98,9.97,9.98,9600.0,9.98,9.98,9.97,9.98,9600.0
2011-06-20 13:20:00,9.97,9.98,9.97,9.98,2200.0,9.97,9.98,9.97,9.98,2200.0
2011-06-20 13:25:00,9.97,9.99,9.97,9.99,16600.0,9.97,9.99,9.97,9.99,16600.0
2011-06-20 13:30:00,9.99,9.99,9.98,9.99,1900.0,9.99,9.99,9.98,9.99,1900.0
2011-06-20 13:35:00,9.98,10.0,9.98,9.99,37600.0,9.98,10.0,9.98,9.99,37600.0
2011-06-20 13:40:00,9.99,9.99,9.98,9.99,2500.0,9.99,9.99,9.98,9.99,2500.0
2011-06-20 13:45:00,9.99,9.99,9.97,9.98,22100.0,9.99,9.99,9.97,9.98,22100.0
2011-06-20 13:50:00,9.97,9.98,9.97,9.98,21700.0,9.97,9.98,9.97,9.98,21700.0
2011-06-20 13:55:00,9.98,9.98,9.97,9.97,9900.0,9.98,9.98,9.97,9.97,9900.0
2011-06-20 14:00:00,9.97,9.99,9.97,9.99,13300.0,9.97,9.99,9.97,9.99,13300.0
2011-06-20 14:05:00,9.99,9.99,9.98,9.99,6100.0,9.99,9.99,9.98,9.99,6100.0
2011-06-20 14:10:00,9.99,9.99,9.98,9.99,4300.0,9.99,9.99,9.98,9.99,4300.0
2011-06-20 14:15:00,9.98,9.99,9.98,9.99,7900.0,9.98,9.99,9.98,9.99,7900.0
2011-06-20 14:20:00,9.99,9.99,9.97,9.98,23100.0,9.99,9.99,9.97,9.98,23100.0
2011-06-20 14:25:00,9.98,9.99,9.97,9.98,9800.0,9.98,9.99,9.97,9.98,9800.0
2011-06-20 14:30:00,9.99,10.0,9.98,10.0,23500.0,9.99,10.0,9.98,10.0,23500.0
2011-06-20 14:35:00,10.0,10.01,9.99,9.99,35900.0,10.0,10.01,9.99,9.99,35900.0
2011-06-20 14:40:00,10.0,10.0,9.99,10.0,9600.0,10.0,10.0,9.99,10.0,9600.0
2011-06-20 14:45:00,10.0,10.01,9.99,9.99,42500.0,10.0,10.01,9.99,9.99,42500.0
2011-06-20 14:50:00,9.99,10.0,9.98,9.99,14300.0,9.99,10.0,9.98,9.99,14300.0
2011-06-20 14:55:00,9.99,9.99,9.98,9.98,12600.0,9.99,9.99,9.98,9.98,12600.0
2011-06-20 15:00:00,9.99,9.99,9.97,9.98,24200.0,9.99,9.99,9.97,9.98,24200.0
2011-06-20 15:05:00,9.97,9.98,9.97,9.98,17100.0,9.97,9.98,9.97,9.98,17100.0
2011-06-20 15:10:00,9.97,9.98,9.93,9.95,48700.0,9.97,9.98,9.93,9.95,48700.0
2011-06-20 15:15:00,9.94,9.95,9.93,9.93,21100.0,9.94,9.95,9.93,9.93,21100.0
2011-06-20 15:20:00,9.94,9.94,9.92,9.93,22600.0,9.94,9.94,9.92,9.93,22600.0
2011-06-20 15:25:00,9.93,9.93,9.92,9.92,32400.0,9.93,9.93,9.92,9.92,32400.0
2011-06-20 15:30:00,9.92,9.93,9.92,9.93,20800.0,9.92,9.93,9.92,9.93,20800.0
2011-06-20 15:35:00,9.93,9.98,9.93,9.97,70500.0,9.93,9.98,9.93,9.97,70500.0
2011-06-20 15:40:00,9.97,9.97,9.95,9.96,38500.0,9.97,9.97,9.95,9.96,38500.0
2011-06-20 15:45:00,9.96,9.98,9.95,9.95,82500.0,9.96,9.98,9.95,9.95,82500.0
2011-06-20 15:50:00,9.96,9.98,9.96,9.96,109300.0,9.96,9.98,9.96,9.96,109300.0
2011-06-20 15:55:00,9.97,10.0,9.96,9.99,117700.0,9.97,10.0,9.96,9.99,117700.0
2011-06-21 09:30:00,10.06,10.1,10.02,10.02,26500.0,10.06,10.1,10.02,10.02,26500.0
2011-06-21 09:35:00,10.02,10.07,9.99,10.07,150500.0,10.02,10.07,9.99,10.07,150500.0
2011-06-21 09:40:00,10.07,10.14,10.07,10.13,23300.0,10.07,10.14,10.07,10.13,23300.0
2011-06-21 09:45:00,10.13,10.14,10.12,10.13,106600.0,10.13,10.14,10.12,10.13,106600.0
2011-06-21 09:50:00,10.14,10.2,10.13,10.19,33200.0,10.14,10.2,10.13,10.19,33200.0
2011-06-21 09:55:00,10.19,10.23,10.19,10.21,16700.0,10.19,10.23,10.19,10.21,16700.0
2011-06-21 10:00:00,10.22,10.24,10.21,10.24,49900.0,10.22,10.24,10.21,10.24,49900.0
2011-06-21 10:05:00,10.23,10.25,10.23,10.24,120400.0,10.23,10.25,10.23,10.24,120400.0
2011-06-21 10:10:00,10.24,10.24,10.23,10.23,10400.0,10.24,10.24,10.23,10.23,10400.0
2011-06-21 10:15:00,10.23,10.24,10.22,10.22,14100.0,10.23,10.24,10.22,10.22,14100.0
2011-06-21 10:20:00,10.23,10.23,10.22,10.22,75500.0,10.23,10.23,10.22,10.22,75500.0
2011-06-21 10:25:00,10.22,10.23,10.2,10.2,27300.0,10.22,10.23,10.2,10.2,27300.0
2011-06-21 10:30:00,10.2,10.21,10.17,10.17,42000.0,10.2,10.21,10.17,10.17,42000.0
2011-06-21 10:35:00,10.17,10.19,10.16,10.19,109600.0,10.17,10.19,10.16,10.19,109600.0
2011-06-21 10:40:00,10.19,10.22,10.19,10.2,228000.0,10.19,10.22,10.19,10.2,228000.0
2011-06-21 10:45:00,10.2,10.21,10.2,10.2,7300.0,10.2,10.21,10.2,10.2,7300.0
2011-06-21 10:50:00,10.21,10.21,10.19,10.19,44100.0,10.21,10.21,10.19,10.19,44100.0
2011-06-21 10:55:00,10.19,10.2,10.19,10.19,15400.0,10.19,10.2,10.19,10.19,15400.0
2011-06-21 11:00:00,10.19,10.2,10.18,10.19,32300.0,10.19,10.2,10.18,10.19,32300.0
2011-06-21 11:05:00,10.19,10.2,10.18,10.18,90500.0,10.19,10.2,10.18,10.18,90500.0
2011-06-21 11:10:00,10.18,10.19,10.15,10.15,38200.0,10.18,10.19,10.15,10.15,38200.0
2011-06-21 11:15:00,10.15,10.16,10.15,10.16,40000.0,10.15,10.16,10.15,10.16,40000.0
2011-06-21 11:20:00,10.16,10.2,10.16,10.19,34300.0,10.16,10.2,10.16,10.19,34300.0
2011-06-21 11:25:00,10.2,10.2,10.18,10.2,62500.0,10.2,10.2,10.18,10.2,62500.0
2011-06-21 11:30:00,10.2,10.21,10.14,10.2,57200.0,10.2,10.21,10.14,10.2,57200.0
2011-06-21 11:35:00,10.2,10.21,10.19,10.2,225100.0,10.2,10.21,10.19,10.2,225100.0
2011-06-21 11:40:00,10.2,10.2,10.19,10.19,112000.0,10.2,10.2,10.19,10.19,112000.0
2011-06-21 11:45:00,10.18,10.19,10.17,10.17,31100.0,10.18,10.19,10.17,10.17,31100.0
2011-06-21 11:50:00,10.17,10.18,10.15,10.15,52900.0,10.17,10.18,10.15,10.15,52900.0
2011-06-21 11:55:00,10.15,10.16,10.15,10.16,23700.0,10.15,10.16,10.15,10.16,23700.0
2011-06-21 12:00:00,10.16,10.18,10.16,10.18,27700.0,10.16,10.18,10.16,10.18,27700.0
2011-06-21 12:05:00,10.18,10.18,10.17,10.18,14600.0,10.18,10.18,10.17,10.18,14600.0
2011-06-21 12:10:00,10.18,10.18,10.17,10.18,27700.0,10.18,10.18,10.17,10.18,27700.0
2011-06-21 12:15:00,10.18,10.21,10.17,10.21,44600.0,10.18,10.21,10.17,10.21,44600.0
2011-06-21 12:20:00,10.21,10.21,10.19,10.2,48700.0,10.21,10.21,10.19,10.2,48700.0
2011-06-21 12:25:00,10.2,10.2,10.19,10.19,28600.0,10.2,10.2,10.19,10.19,28600.0
2011-06-21 12:30:00,10.2,10.2,10.19,10.2,13600.0,10.2,10.2,10.19,10.2,13600.0
2011-06-21 12:35:00,10.2,10.2,10.19,10.19,15300.0,10.2,10.2,10.19,10.19,15300.0
2011-06-21 12:40:00,10.2,10.2,10.18,10.19,54500.0,10.2,10.2,10.18,10.19,54500.0
2011-06-21 12:45:00,10.19,10.21,10.19,10.21,40200.0,10.19,10.21,10.19,10.21,40200.0
2011-06-21 12:50:00,10.21,10.23,10.2,10.23,269200.0,10.21,10.23,10.2,10.23,269200.0
2011-06-21 12:55:00,10.23,10.24,10.23,10.23,4000.0,10.23,10.24,10.23,10.23,4000.0
2011-06-21 13:00:00,10.24,10.24,10.22,10.22,21300.0,10.24,10.24,10.22,10.22,21300.0
2011-06-21 13:05:00,10.22,10.22,10.2,10.2,17100.0,10.22,10.22,10.2,10.2,17100.0
2011-06-21 13:10:00,10.2,10.21,10.19,10.19,24500.0,10.2,10.21,10.19,10.19,24500.0
2011-06-21 13:15:00,10.19,10.2,10.19,10.2,23100.0,10.19,10.2,10.19,10.2,23100.0
2011-06-21 13:20:00,10.19,10.2,10.19,10.2,12500.0,10.19,10.2,10.19,10.2,12500.0
2011-06-21 13:25:00,10.2,10.22,10.19,10.22,149900.0,10.2,10.22,10.19,10.22,149900.0
2011-06-21 13:30:00,10.22,10.22,10.21,10.21,38900.0,10.22,10.22,10.21,10.21,38900.0
2011-06-21 13:35:00,10.21,10.22,10.21,10.21,3600.0,10.21,10.22,10.21,10.21,3600.0
2011-06-21 13:40:00,10.22,10.22,10.21,10.21,28100.0,10.22,10.22,10.21,10.21,28100.0
2011-06-21 13:45:00,10.21,10.21,10.2,10.2,12900.0,10.21,10.21,10.2,10.2,12900.0
2011-06-21 13:50:00,10.2,10.21,10.18,10.18,13000.0,10.2,10.21,10.18,10.18,13000.0
2011-06-21 13:55:00,10.18,10.19,10.17,10.19,32500.0,10.18,10.19,10.17,10.19,32500.0
2011-06-21 14:00:00,10.19,10.23,10.19,10.22,32000.0,10.19,10.23,10.19,10.22,32000.0
2011-06-21 14:05:00,10.23,10.24,10.22,10.23,79900.0,10.23,10.24,10.22,10.23,79900.0
2011-06-21 14:10:00,10.23,10.23,10.22,10.22,3600.0,10.23,10.23,10.22,10.22,3600.0
2011-06-21 14:15:00,10.22,10.22,10.2,10.2,36300.0,10.22,10.22,10.2,10.2,36300.0
2011-06-21 14:20:00,10.2,10.22,10.2,10.2,52300.0,10.2,10.22,10.2,10.2,52300.0
2011-06-21 14:25:00,10.2,10.21,10.2,10.21,12500.0,10.2,10.21,10.2,10.21,12500.0
2011-06-21 14:30:00,10.21,10.21,10.2,10.21,14900.0,10.21,10.21,10.2,10.21,14900.0
2011-06-21 14:35:00,10.2,10.22,10.2,10.22,39800.0,10.2,10.22,10.2,10.22,39800.0
2011-06-21 14:40:00,10.22,10.24,10.21,10.23,35200.0,10.22,10.24,10.21,10.23,35200.0
2011-06-21 14:45:00,10.24,10.24,10.22,10.23,163500.0,10.24,10.24,10.22,10.23,163500.0
2011-06-21 14:50:00,10.23,10.24,10.22,10.24,64100.0,10.23,10.24,10.22,10.24,64100.0
2011-06-21 14:55:00,10.24,10.24,10.22,10.23,32200.0,10.24,10.24,10.22,10.23,32200.0
2011-06-21 15:00:00,10.22,10.23,10.21,10.21,24400.0,10.22,10.23,10.21,10.21,24400.0
2011-06-21 15:05:00,10.21,10.22,10.2,10.22,63900.0,10.21,10.22,10.2,10.22,63900.0
2011-06-21 15:10:00,10.21,10.22,10.21,10.22,4100.0,10.21,10.22,10.21,10.22,4100.0
2011-06-21 15:15:00,10.22,10.22,10.18,10.19,55800.0,10.22,10.22,10.18,10.19,55800.0
2011-06-21 15:20:00,10.19,10.2,10.19,10.2,35900.0,10.19,10.2,10.19,10.2,35900.0
2011-06-21 15:25:00,10.2,10.2,10.19,10.2,23000.0,10.2,10.2,10.19,10.2,23000.0
2011-06-21 15:30:00,10.19,10.2,10.19,10.19,36200.0,10.19,10.2,10.19,10.19,36200.0
2011-06-21 15:35:00,10.2,10.2,10.19,10.2,35800.0,10.2,10.2,10.19,10.2,35800.0
2011-06-21 15:40:00,10.19,10.2,10.19,10.2,42100.0,10.19,10.2,10.19,10.2,42100.0
2011-06-21 15:45:00,10.2,10.24,10.2,10.24,86000.0,10.2,10.24,10.2,10.24,86000.0
2011-06-21 15:50:00,10.24,10.26,10.24,10.24,79400.0,10.24,10.26,10.24,10.24,79400.0
2011-06-21 15:55:00,10.24,10.25,10.22,10.23,286900.0,10.24,10.25,10.22,10.23,286900.0
2011-06-22 09:30:00,10.23,10.23,10.1,10.16,44500.0,10.23,10.23,10.1,10.16,44500.0
2011-06-22 09:35:00,10.16,10.2,10.15,10.19,25000.0,10.16,10.2,10.15,10.19,25000.0
2011-06-22 09:40:00,10.19,10.24,10.17,10.23,14900.0,10.19,10.24,10.17,10.23,14900.0
2011-06-22 09:45:00,10.23,10.25,10.22,10.25,13100.0,10.23,10.25,10.22,10.25,13100.0
2011-06-22 09:50:00,10.25,10.26,10.24,10.26,5700.0,10.25,10.26,10.24,10.26,5700.0
2011-06-22 09:55:00,10.26,10.29,10.26,10.27,36900.0,10.26,10.29,10.26,10.27,36900.0
2011-06-22 10:00:00,10.27,10.27,10.22,10.24,18000.0,10.27,10.27,10.22,10.24,18000.0
2011-06-22 10:05:00,10.24,10.28,10.24,10.26,18000.0,10.24,10.28,10.24,10.26,18000.0
2011-06-22 10:10:00,10.27,10.27,10.25,10.25,9900.0,10.27,10.27,10.25,10.25,9900.0
2011-06-22 10:15:00,10.26,10.26,10.22,10.25,20800.0,10.26,10.26,10.22,10.25,20800.0
2011-06-22 10:20:00,10.24,10.27,10.23,10.27,7400.0,10.24,10.27,10.23,10.27,7400.0
2011-06-22 10:25:00,10.27,10.27,10.26,10.27,5700.0,10.27,10.27,10.26,10.27,5700.0
2011-06-22 10:30:00,10.27,10.27,10.26,10.27,30200.0,10.27,10.27,10.26,10.27,30200.0
2011-06-22 10:35:00,10.27,10.27,10.26,10.27,3600.0,10.27,10.27,10.26,10.27,3600.0
2011-06-22 10:40:00,10.27,10.3,10.26,10.29,33900.0,10.27,10.3,10.26,10.29,33900.0
2011-06-22 10:45:00,10.29,10.3,10.29,10.3,10400.0,10.29,10.3,10.29,10.3,10400.0
2011-06-22 10:50:00,10.3,10.32,10.29,10.32,14900.0,10.3,10.32,10.29,10.32,14900.0
2011-06-22 10:55:00,10.32,10.36,10.32,10.35,12400.0,10.32,10.36,10.32,10.35,12400.0
2011-06-22 11:00:00,10.35,10.35,10.34,10.35,2600.0,10.35,10.35,10.34,10.35,2600.0
2011-06-22 11:05:00,10.34,10.36,10.34,10.36,5000.0,10.34,10.36,10.34,10.36,5000.0
2011-06-22 11:10:00,10.36,10.36,10.35,10.36,5600.0,10.36,10.36,10.35,10.36,5600.0
2011-06-22 11:15:00,10.36,10.37,10.35,10.37,5500.0,10.36,10.37,10.35,10.37,5500.0
2011-06-22 11:20:00,10.37,10.37,10.36,10.37,4400.0,10.37,10.37,10.36,10.37,4400.0
2011-06-22 11:25:00,10.36,10.37,10.36,10.37,2000.0,10.36,10.37,10.36,10.37,2000.0
2011-06-22 11:30:00,10.37,10.37,10.35,10.36,9800.0,10.37,10.37,10.35,10.36,9800.0
2011-06-22 11:35:00,10.36,10.36,10.35,10.36,18600.0,10.36,10.36,10.35,10.36,18600.0
2011-06-22 11:40:00,10.36,10.36,10.32,10.33,26100.0,10.36,10.36,10.32,10.33,26100.0
2011-06-22 11:45:00,10.33,10.34,10.33,10.34,2300.0,10.33,10.34,10.33,10.34,2300.0
2011-06-22 11:50:00,10.33,10.35,10.33,10.33,5200.0,10.33,10.35,10.33,10.33,5200.0
2011-06-22 11:55:00,10.33,10.34,10.33,10.34,1500.0,10.33,10.34,10.33,10.34,1500.0
2011-06-22 12:00:00,10.33,10.33,10.31,10.32,8100.0,10.33,10.33,10.31,10.32,8100.0
2011-06-22 12:05:00,10.31,10.34,10.31,10.32,6200.0,10.31,10.34,10.31,10.32,6200.0
2011-06-22 12:10:00,10.32,10.33,10.32,10.32,2900.0,10.32,10.33,10.32,10.32,2900.0
2011-06-22 12:15:00,10.33,10.34,10.33,10.34,11300.0,10.33,10.34,10.33,10.34,11300.0
2011-06-22 12:20:00,10.34,10.34,10.33,10.33,4700.0,10.34,10.34,10.33,10.33,4700.0
2011-06-22 12:25:00,10.32,10.33,10.31,10.32,6500.0,10.32,10.33,10.31,10.32,6500.0
2011-06-22 12:30:00,10.32,10.35,10.32,10.35,48500.0,10.32,10.35,10.32,10.35,48500.0
2011-06-22 12:35:00,10.35,10.35,10.34,10.35,9400.0,10.35,10.35,10.34,10.35,9400.0
2011-06-22 12:40:00,10.35,10.37,10.35,10.37,9400.0,10.35,10.37,10.35,10.37,9400.0
2011-06-22 12:45:00,10.37,10.37,10.36,10.37,3000.0,10.37,10.37,10.36,10.37,3000.0
2011-06-22 12:50:00,10.37,10.39,10.37,10.37,41000.0,10.37,10.39,10.37,10.37,41000.0
2011-06-22 12:55:00,10.38,10.38,10.37,10.38,11000.0,10.38,10.38,10.37,10.38,11000.0
2011-06-22 13:00:00,10.38,10.41,10.38,10.4,74200.0,10.38,10.41,10.38,10.4,74200.0
2011-06-22 13:05:00,10.4,10.41,10.4,10.41,2900.0,10.4,10.41,10.4,10.41,2900.0
2011-06-22 13:10:00,10.41,10.41,10.4,10.4,2200.0,10.41,10.41,10.4,10.4,2200.0
2011-06-22 13:15:00,10.41,10.42,10.4,10.42,20200.0,10.41,10.42,10.4,10.42,20200.0
2011-06-22 13:20:00,10.42,10.45,10.41,10.45,24900.0,10.42,10.45,10.41,10.45,24900.0
2011-06-22 13:25:00,10.45,10.45,10.44,10.45,6600.0,10.45,10.45,10.44,10.45,6600.0
2011-06-22 13:30:00,10.45,10.47,10.45,10.47,18000.0,10.45,10.47,10.45,10.47,18000.0
2011-06-22 13:35:00,10.47,10.5,10.47,10.5,55800.0,10.47,10.5,10.47,10.5,55800.0
2011-06-22 13:40:00,10.49,10.49,10.48,10.49,4200.0,10.49,10.49,10.48,10.49,4200.0
2011-06-22 13:45:00,10.48,10.49,10.46,10.46,10600.0,10.48,10.49,10.46,10.46,10600.0
2011-06-22 13:50:00,10.46,10.47,10.44,10.45,19700.0,10.46,10.47,10.44,10.45,19700.0
2011-06-22 13:55:00,10.45,10.45,10.44,10.44,2600.0,10.45,10.45,10.44,10.44,2600.0
2011-06-22 14:00:00,10.45,10.45,10.4,10.4,34700.0,10.45,10.45,10.4,10.4,34700.0
2011-06-22 14:05:00,10.4,10.4,10.37,10.4,28400.0,10.4,10.4,10.37,10.4,28400.0
2011-06-22 14:10:00,10.4,10.4,10.37,10.37,14000.0,10.4,10.4,10.37,10.37,14000.0
2011-06-22 14:15:00,10.38,10.39,10.37,10.38,12900.0,10.38,10.39,10.37,10.38,12900.0
2011-06-22 14:20:00,10.38,10.39,10.37,10.39,3700.0,10.38,10.39,10.37,10.39,3700.0
2011-06-22 14:25:00,10.39,10.41,10.38,10.39,17500.0,10.39,10.41,10.38,10.39,17500.0
2011-06-22 14:30:00,10.38,10.42,10.38,10.4,71100.0,10.38,10.42,10.38,10.4,71100.0
2011-06-22 14:35:00,10.41,10.41,10.4,10.4,96500.0,10.41,10.41,10.4,10.4,96500.0
2011-06-22 14:40:00,10.41,10.41,10.34,10.35,48100.0,10.41,10.41,10.34,10.35,48100.0
2011-06-22 14:45:00,10.34,10.36,10.34,10.35,53800.0,10.34,10.36,10.34,10.35,53800.0
2011-06-22 14:50:00,10.34,10.35,10.32,10.33,24200.0,10.34,10.35,10.32,10.33,24200.0
2011-06-22 14:55:00,10.32,10.33,10.31,10.33,11300.0,10.32,10.33,10.31,10.33,11300.0
2011-06-22 15:00:00,10.32,10.35,10.32,10.34,9900.0,10.32,10.35,10.32,10.34,9900.0
2011-06-22 15:05:00,10.35,10.37,10.35,10.36,19500.0,10.35,10.37,10.35,10.36,19500.0
2011-06-22 15:10:00,10.37,10.38,10.37,10.38,10200.0,10.37,10.38,10.37,10.38,10200.0
2011-06-22 15:15:00,10.38,10.38,10.37,10.37,8700.0,10.38,10.38,10.37,10.37,8700.0
2011-06-22 15:20:00,10.38,10.38,10.35,10.38,52100.0,10.38,10.38,10.35,10.38,52100.0
2011-06-22 15:25:00,10.38,10.38,10.37,10.38,10800.0,10.38,10.38,10.37,10.38,10800.0
2011-06-22 15:30:00,10.38,10.38,10.37,10.38,37400.0,10.38,10.38,10.37,10.38,37400.0
2011-06-22 15:35:00,10.38,10.4,10.35,10.36,73700.0,10.38,10.4,10.35,10.36,73700.0
2011-06-22 15:40:00,10.36,10.36,10.32,10.32,38200.0,10.36,10.36,10.32,10.32,38200.0
2011-06-22 15:45:00,10.32,10.34,10.31,10.33,52000.0,10.32,10.34,10.31,10.33,52000.0
2011-06-22 15:50:00,10.33,10.34,10.32,10.33,69900.0,10.33,10.34,10.32,10.33,69900.0
2011-06-22 15:55:00,10.33,10.34,10.3,10.33,146500.0,10.33,10.34,10.3,10.33,146500.0
2011-06-23 09:30:00,10.22,10.22,10.17,10.18,31600.0,10.22,10.22,10.17,10.18,31600.0
2011-06-23 09:35:00,10.18,10.22,10.18,10.21,20000.0,10.18,10.22,10.18,10.21,20000.0
2011-06-23 09:40:00,10.2,10.21,10.12,10.13,21500.0,10.2,10.21,10.12,10.13,21500.0
2011-06-23 09:45:00,10.13,10.17,10.12,10.17,16900.0,10.13,10.17,10.12,10.17,16900.0
2011-06-23 09:50:00,10.17,10.17,10.1,10.1,31300.0,10.17,10.17,10.1,10.1,31300.0
2011-06-23 09:55:00,10.1,10.15,10.1,10.13,79900.0,10.1,10.15,10.1,10.13,79900.0
2011-06-23 10:00:00,10.14,10.14,10.12,10.14,20900.0,10.14,10.14,10.12,10.14,20900.0
2011-06-23 10:05:00,10.14,10.18,10.14,10.16,17500.0,10.14,10.18,10.14,10.16,17500.0
2011-06-23 10:10:00,10.16,10.19,10.15,10.19,34300.0,10.16,10.19,10.15,10.19,34300.0
2011-06-23 10:15:00,10.18,10.18,10.16,10.16,43500.0,10.18,10.18,10.16,10.16,43500.0
2011-06-23 10:20:00,10.16,10.18,10.13,10.15,39900.0,10.16,10.18,10.13,10.15,39900.0
2011-06-23 10:25:00,10.14,10.16,10.12,10.16,21600.0,10.14,10.16,10.12,10.16,21600.0
2011-06-23 10:30:00,10.16,10.16,10.15,10.15,21300.0,10.16,10.16,10.15,10.15,21300.0
2011-06-23 10:35:00,10.14,10.14,10.1,10.11,17800.0,10.14,10.14,10.1,10.11,17800.0
2011-06-23 10:40:00,10.12,10.12,10.07,10.07,30800.0,10.12,10.12,10.07,10.07,30800.0
2011-06-23 10:45:00,10.07,10.07,10.05,10.06,15800.0,10.07,10.07,10.05,10.06,15800.0
2011-06-23 10:50:00,10.05,10.05,10.03,10.04,20700.0,10.05,10.05,10.03,10.04,20700.0
2011-06-23 10:55:00,10.05,10.12,10.05,10.1,43500.0,10.05,10.12,10.05,10.1,43500.0
2011-06-23 11:00:00,10.1,10.1,10.07,10.1,26700.0,10.1,10.1,10.07,10.1,26700.0
2011-06-23 11:05:00,10.1,10.12,10.08,10.1,104900.0,10.1,10.12,10.08,10.1,104900.0
2011-06-23 11:10:00,10.1,10.1,10.05,10.06,28000.0,10.1,10.1,10.05,10.06,28000.0
2011-06-23 11:15:00,10.06,10.08,10.06,10.08,12000.0,10.06,10.08,10.06,10.08,12000.0
2011-06-23 11:20:00,10.08,10.09,10.07,10.08,11500.0,10.08,10.09,10.07,10.08,11500.0
2011-06-23 11:25:00,10.08,10.11,10.08,10.11,19200.0,10.08,10.11,10.08,10.11,19200.0
2011-06-23 11:30:00,10.12,10.12,10.11,10.12,1800.0,10.12,10.12,10.11,10.12,1800.0
2011-06-23 11:35:00,10.12,10.14,10.12,10.13,9900.0,10.12,10.14,10.12,10.13,9900.0
2011-06-23 11:40:00,10.13,10.13,10.13,10.13,28200.0,10.13,10.13,10.13,10.13,28200.0
2011-06-23 11:45:00,10.13,10.13,10.12,10.13,10000.0,10.13,10.13,10.12,10.13,10000.0
2011-06-23 11:50:00,10.13,10.14,10.13,10.13,13000.0,10.13,10.14,10.13,10.13,13000.0
2011-06-23 11:55:00,10.14,10.15,10.13,10.15,4900.0,10.14,10.15,10.13,10.15,4900.0
2011-06-23 12:00:00,10.15,10.2,10.15,10.2,28100.0,10.15,10.2,10.15,10.2,28100.0
2011-06-23 12:05:00,10.2,10.21,10.2,10.21,5100.0,10.2,10.21,10.2,10.21,5100.0
2011-06-23 12:10:00,10.21,10.21,10.21,10.21,1100.0,10.21,10.21,10.21,10.21,1100.0
2011-06-23 12:15:00,10.21,10.21,10.19,10.2,7800.0,10.21,10.21,10.19,10.2,7800.0
2011-06-23 12:20:00,10.19,10.2,10.19,10.19,11800.0,10.19,10.2,10.19,10.19,11800.0
2011-06-23 12:25:00,10.19,10.19,10.16,10.17,9000.0,10.19,10.19,10.16,10.17,9000.0
2011-06-23 12:30:00,10.17,10.17,10.17,10.17,2500.0,10.17,10.17,10.17,10.17,2500.0
2011-06-23 12:35:00,10.18,10.19,10.18,10.19,3200.0,10.18,10.19,10.18,10.19,3200.0
2011-06-23 12:40:00,10.19,10.22,10.19,10.21,16900.0,10.19,10.22,10.19,10.21,16900.0
2011-06-23 12:45:00,10.22,10.22,10.22,10.22,200.0,10.22,10.22,10.22,10.22,200.0
2011-06-23 12:50:00,10.22,10.23,10.22,10.23,10200.0,10.22,10.23,10.22,10.23,10200.0
2011-06-23 12:55:00,10.22,10.24,10.22,10.23,15200.0,10.22,10.24,10.22,10.23,15200.0
2011-06-23 13:00:00,10.24,10.26,10.23,10.26,18000.0,10.24,10.26,10.23,10.26,18000.0
2011-06-23 13:05:00,10.27,10.28,10.27,10.28,5600.0,10.27,10.28,10.27,10.28,5600.0
2011-06-23 13:10:00,10.28,10.29,10.27,10.27,7900.0,10.28,10.29,10.27,10.27,7900.0
2011-06-23 13:15:00,10.26,10.27,10.26,10.26,3200.0,10.26,10.27,10.26,10.26,3200.0
2011-06-23 13:20:00,10.25,10.26,10.25,10.26,3700.0,10.25,10.26,10.25,10.26,3700.0
2011-06-23 13:25:00,10.26,10.27,10.26,10.27,3200.0,10.26,10.27,10.26,10.27,3200.0
2011-06-23 13:30:00,10.27,10.3,10.26,10.3,11600.0,10.27,10.3,10.26,10.3,11600.0
2011-06-23 13:35:00,10.3,10.31,10.29,10.29,9100.0,10.3,10.31,10.29,10.29,9100.0
2011-06-23 13:40:00,10.28,10.29,10.27,10.27,10700.0,10.28,10.29,10.27,10.27,10700.0
2011-06-23 13:45:00,10.26,10.27,10.26,10.26,1000.0,10.26,10.27,10.26,10.26,1000.0
2011-06-23 13:50:00,10.27,10.27,10.25,10.26,5400.0,10.27,10.27,10.25,10.26,5400.0
2011-06-23 13:55:00,10.25,10.28,10.25,10.28,7700.0,10.25,10.28,10.25,10.28,7700.0
2011-06-23 14:00:00,10.28,10.28,10.24,10.25,24800.0,10.28,10.28,10.24,10.25,24800.0
2011-06-23 14:05:00,10.24,10.25,10.23,10.25,14100.0,10.24,10.25,10.23,10.25,14100.0
2011-06-23 14:10:00,10.25,10.25,10.23,10.23,21400.0,10.25,10.25,10.23,10.23,21400.0
2011-06-23 14:15:00,10.22,10.22,10.2,10.22,9100.0,10.22,10.22,10.2,10.22,9100.0
2011-06-23 14:20:00,10.21,10.23,10.21,10.23,4200.0,10.21,10.23,10.21,10.23,4200.0
2011-06-23 14:25:00,10.22,10.24,10.22,10.24,2600.0,10.22,10.24,10.22,10.24,2600.0
2011-06-23 14:30:00,10.24,10.25,10.24,10.25,12600.0,10.24,10.25,10.24,10.25,12600.0
2011-06-23 14:35:00,10.25,10.26,10.22,10.22,20500.0,10.25,10.26,10.22,10.22,20500.0
2011-06-23 14:40:00,10.21,10.22,10.21,10.22,16800.0,10.21,10.22,10.21,10.22,16800.0
2011-06-23 14:45:00,10.22,10.22,10.19,10.2,13200.0,10.22,10.22,10.19,10.2,13200.0
2011-06-23 14:50:00,10.2,10.22,10.19,10.21,18500.0,10.2,10.22,10.19,10.21,18500.0
2011-06-23 14:55:00,10.21,10.32,10.2,10.32,64300.0,10.21,10.32,10.2,10.32,64300.0
2011-06-23 15:00:00,10.32,10.32,10.27,10.29,59400.0,10.32,10.32,10.27,10.29,59400.0
2011-06-23 15:05:00,10.28,10.35,10.27,10.34,45200.0,10.28,10.35,10.27,10.34,45200.0
2011-06-23 15:10:00,10.34,10.36,10.32,10.34,39700.0,10.34,10.36,10.32,10.34,39700.0
2011-06-23 15:15:00,10.34,10.38,10.34,10.37,32300.0,10.34,10.38,10.34,10.37,32300.0
2011-06-23 15:20:00,10.36,10.37,10.34,10.36,31200.0,10.36,10.37,10.34,10.36,31200.0
2011-06-23 15:25:00,10.36,10.37,10.33,10.33,17800.0,10.36,10.37,10.33,10.33,17800.0
2011-06-23 15:30:00,10.33,10.33,10.29,10.3,53800.0,10.33,10.33,10.29,10.3,53800.0
2011-06-23 15:35:00,10.29,10.32,10.29,10.3,39000.0,10.29,10.32,10.29,10.3,39000.0
2011-06-23 15:40:00,10.3,10.34,10.29,10.32,85600.0,10.3,10.34,10.29,10.32,85600.0
2011-06-23 15:45:00,10.32,10.36,10.31,10.36,49700.0,10.32,10.36,10.31,10.36,49700.0
2011-06-23 15:50:00,10.35,10.36,10.32,10.34,145600.0,10.35,10.36,10.32,10.34,145600.0
2011-06-23 15:55:00,10.34,10.37,10.34,10.35,119600.0,10.34,10.37,10.34,10.35,119600.0
2011-06-24 09:30:00,10.35,10.39,10.3,10.35,15100.0,10.35,10.39,10.3,10.35,15100.0
2011-06-24 09:35:00,10.36,10.4,10.32,10.37,23200.0,10.36,10.4,10.32,10.37,23200.0
2011-06-24 09:40:00,10.38,10.39,10.35,10.35,44500.0,10.38,10.39,10.35,10.35,44500.0
2011-06-24 09:45:00,10.34,10.35,10.3,10.32,9000.0,10.34,10.35,10.3,10.32,9000.0
2011-06-24 09:50:00,10.33,10.33,10.28,10.29,19000.0,10.33,10.33,10.28,10.29,19000.0
2011-06-24 09:55:00,10.28,10.3,10.28,10.3,12200.0,10.28,10.3,10.28,10.3,12200.0
2011-06-24 10:00:00,10.29,10.32,10.27,10.3,22300.0,10.29,10.32,10.27,10.3,22300.0
2011-06-24 10:05:00,10.29,10.29,10.25,10.25,13000.0,10.29,10.29,10.25,10.25,13000.0
2011-06-24 10:10:00,10.25,10.26,10.2,10.21,27900.0,10.25,10.26,10.2,10.21,27900.0
2011-06-24 10:15:00,10.2,10.22,10.2,10.22,8000.0,10.2,10.22,10.2,10.22,8000.0
2011-06-24 10:20:00,10.22,10.22,10.21,10.21,8600.0,10.22,10.22,10.21,10.21,8600.0
2011-06-24 10:25:00,10.21,10.23,10.2,10.23,37000.0,10.21,10.23,10.2,10.23,37000.0
2011-06-24 10:30:00,10.22,10.25,10.22,10.25,26200.0,10.22,10.25,10.22,10.25,26200.0
2011-06-24 10:35:00,10.26,10.3,10.25,10.3,29500.0,10.26,10.3,10.25,10.3,29500.0
2011-06-24 10:40:00,10.3,10.34,10.29,10.3,47800.0,10.3,10.34,10.29,10.3,47800.0
2011-06-24 10:45:00,10.29,10.3,10.28,10.29,26400.0,10.29,10.3,10.28,10.29,26400.0
2011-06-24 10:50:00,10.29,10.31,10.28,10.31,61100.0,10.29,10.31,10.28,10.31,61100.0
2011-06-24 10:55:00,10.3,10.32,10.3,10.32,30200.0,10.3,10.32,10.3,10.32,30200.0
2011-06-24 11:00:00,10.32,10.32,10.31,10.32,23300.0,10.32,10.32,10.31,10.32,23300.0
2011-06-24 11:05:00,10.32,10.32,10.31,10.31,19100.0,10.32,10.32,10.31,10.31,19100.0
2011-06-24 11:10:00,10.31,10.32,10.29,10.31,37200.0,10.31,10.32,10.29,10.31,37200.0
2011-06-24 11:15:00,10.3,10.31,10.3,10.31,12200.0,10.3,10.31,10.3,10.31,12200.0
2011-06-24 11:20:00,10.31,10.31,10.3,10.31,13000.0,10.31,10.31,10.3,10.31,13000.0
2011-06-24 11:25:00,10.3,10.35,10.3,10.35,22500.0,10.3,10.35,10.3,10.35,22500.0
2011-06-24 11:30:00,10.34,10.35,10.33,10.33,29900.0,10.34,10.35,10.33,10.33,29900.0
2011-06-24 11:35:00,10.33,10.34,10.33,10.34,7800.0,10.33,10.34,10.33,10.34,7800.0
2011-06-24 11:40:00,10.33,10.34,10.33,10.34,6100.0,10.33,10.34,10.33,10.34,6100.0
2011-06-24 11:45:00,10.34,10.36,10.33,10.35,54500.0,10.34,10.36,10.33,10.35,54500.0
2011-06-24 11:50:00,10.35,10.36,10.34,10.35,20600.0,10.35,10.36,10.34,10.35,20600.0
2011-06-24 11:55:00,10.34,10.35,10.33,10.33,45400.0,10.34,10.35,10.33,10.33,45400.0
2011-06-24 12:00:00,10.33,10.34,10.33,10.34,3300.0,10.33,10.34,10.33,10.34,3300.0
2011-06-24 12:05:00,10.33,10.34,10.33,10.34,6300.0,10.33,10.34,10.33,10.34,6300.0
2011-06-24 12:10:00,10.33,10.34,10.33,10.34,10600.0,10.33,10.34,10.33,10.34,10600.0
2011-06-24 12:15:00,10.34,10.34,10.33,10.34,8100.0,10.34,10.34,10.33,10.34,8100.0
2011-06-24 12:20:00,10.33,10.34,10.3,10.3,29300.0,10.33,10.34,10.3,10.3,29300.0
2011-06-24 12:25:00,10.3,10.3,10.28,10.29,45400.0,10.3,10.3,10.28,10.29,45400.0
2011-06-24 12:30:00,10.29,10.31,10.28,10.3,17100.0,10.29,10.31,10.28,10.3,17100.0
2011-06-24 12:35:00,10.3,10.33,10.3,10.33,14000.0,10.3,10.33,10.3,10.33,14000.0
2011-06-24 12:40:00,10.33,10.33,10.31,10.32,41500.0,10.33,10.33,10.31,10.32,41500.0
2011-06-24 12:45:00,10.32,10.32,10.3,10.31,41300.0,10.32,10.32,10.3,10.31,41300.0
2011-06-24 12:50:00,10.3,10.32,10.29,10.3,41400.0,10.3,10.32,10.29,10.3,41400.0
2011-06-24 12:55:00,10.29,10.31,10.29,10.31,13100.0,10.29,10.31,10.29,10.31,13100.0
2011-06-24 13:00:00,10.3,10.31,10.26,10.27,73400.0,10.3,10.31,10.26,10.27,73400.0
2011-06-24 13:05:00,10.26,10.27,10.26,10.27,7300.0,10.26,10.27,10.26,10.27,7300.0
2011-06-24 13:10:00,10.26,10.28,10.26,10.28,15700.0,10.26,10.28,10.26,10.28,15700.0
2011-06-24 13:15:00,10.27,10.28,10.27,10.27,3400.0,10.27,10.28,10.27,10.27,3400.0
2011-06-24 13:20:00,10.27,10.28,10.26,10.26,6800.0,10.27,10.28,10.26,10.26,6800.0
2011-06-24 13:25:00,10.26,10.27,10.25,10.25,13500.0,10.26,10.27,10.25,10.25,13500.0
2011-06-24 13:30:00,10.25,10.26,10.24,10.24,12100.0,10.25,10.26,10.24,10.24,12100.0
2011-06-24 13:35:00,10.24,10.28,10.24,10.28,14700.0,10.24,10.28,10.24,10.28,14700.0
2011-06-24 13:40:00,10.27,10.28,10.26,10.26,7100.0,10.27,10.28,10.26,10.26,7100.0
2011-06-24 13:45:00,10.26,10.27,10.26,10.27,1900.0,10.26,10.27,10.26,10.27,1900.0
2011-06-24 13:50:00,10.26,10.26,10.25,10.25,16300.0,10.26,10.26,10.25,10.25,16300.0
2011-06-24 13:55:00,10.25,10.25,10.24,10.24,10400.0,10.25,10.25,10.24,10.24,10400.0
2011-06-24 14:00:00,10.24,10.25,10.22,10.23,15600.0,10.24,10.25,10.22,10.23,15600.0
2011-06-24 14:05:00,10.23,10.23,10.2,10.2,7100.0,10.23,10.23,10.2,10.2,7100.0
2011-06-24 14:10:00,10.2,10.21,10.19,10.19,15500.0,10.2,10.21,10.19,10.19,15500.0
2011-06-24 14:15:00,10.19,10.19,10.19,10.19,6300.0,10.19,10.19,10.19,10.19,6300.0
2011-06-24 14:20:00,10.19,10.2,10.19,10.19,6200.0,10.19,10.2,10.19,10.19,6200.0
2011-06-24 14:25:00,10.19,10.2,10.18,10.18,20200.0,10.19,10.2,10.18,10.18,20200.0
2011-06-24 14:30:00,10.18,10.19,10.17,10.17,19400.0,10.18,10.19,10.17,10.17,19400.0
2011-06-24 14:35:00,10.16,10.17,10.14,10.16,28000.0,10.16,10.17,10.14,10.16,28000.0
2011-06-24 14:40:00,10.16,10.17,10.16,10.17,5900.0,10.16,10.17,10.16,10.17,5900.0
2011-06-24 14:45:00,10.17,10.19,10.17,10.17,13000.0,10.17,10.19,10.17,10.17,13000.0
2011-06-24 14:50:00,10.17,10.19,10.16,10.19,22300.0,10.17,10.19,10.16,10.19,22300.0
2011-06-24 14:55:00,10.18,10.19,10.17,10.18,15600.0,10.18,10.19,10.17,10.18,15600.0
2011-06-24 15:00:00,10.18,10.19,10.18,10.19,6200.0,10.18,10.19,10.18,10.19,6200.0
2011-06-24 15:05:00,10.19,10.19,10.18,10.19,17100.0,10.19,10.19,10.18,10.19,17100.0
2011-06-24 15:10:00,10.18,10.19,10.18,10.19,40700.0,10.18,10.19,10.18,10.19,40700.0
2011-06-24 15:15:00,10.18,10.19,10.17,10.17,24900.0,10.18,10.19,10.17,10.17,24900.0
2011-06-24 15:20:00,10.18,10.18,10.17,10.17,22600.0,10.18,10.18,10.17,10.17,22600.0
2011-06-24 15:25:00,10.18,10.18,10.16,10.17,25600.0,10.18,10.18,10.16,10.17,25600.0
2011-06-24 15:30:00,10.18,10.22,10.17,10.22,32300.0,10.18,10.22,10.17,10.22,32300.0
2011-06-24 15:35:00,10.22,10.22,10.2,10.2,19300.0,10.22,10.22,10.2,10.2,19300.0
2011-06-24 15:40:00,10.2,10.21,10.19,10.21,37100.0,10.2,10.21,10.19,10.21,37100.0
2011-06-24 15:45:00,10.2,10.2,10.19,10.19,30000.0,10.2,10.2,10.19,10.19,30000.0
2011-06-24 15:50:00,10.19,10.2,10.17,10.18,152500.0,10.19,10.2,10.17,10.18,152500.0
2011-06-24 15:55:00,10.18,10.22,10.18,10.21,147400.0,10.18,10.22,10.18,10.21,147400.0
2011-06-27 09:30:00,10.21,10.26,10.16,10.16,11600.0,10.21,10.26,10.16,10.16,11600.0
2011-06-27 09:35:00,10.14,10.14,10.09,10.1,26700.0,10.14,10.14,10.09,10.1,26700.0
2011-06-27 09:40:00,10.1,10.17,10.1,10.16,19500.0,10.1,10.17,10.1,10.16,19500.0
2011-06-27 09:45:00,10.16,10.19,10.16,10.19,3000.0,10.16,10.19,10.16,10.19,3000.0
2011-06-27 09:50:00,10.19,10.22,10.18,10.21,6900.0,10.19,10.22,10.18,10.21,6900.0
2011-06-27 09:55:00,10.2,10.2,10.18,10.18,900.0,10.2,10.2,10.18,10.18,900.0
2011-06-27 10:00:00,10.18,10.2,10.17,10.2,15500.0,10.18,10.2,10.17,10.2,15500.0
2011-06-27 10:05:00,10.2,10.23,10.19,10.23,34100.0,10.2,10.23,10.19,10.23,34100.0
2011-06-27 10:10:00,10.23,10.24,10.22,10.24,6900.0,10.23,10.24,10.22,10.24,6900.0
2011-06-27 10:15:00,10.24,10.27,10.23,10.27,13400.0,10.24,10.27,10.23,10.27,13400.0
2011-06-27 10:20:00,10.27,10.28,10.27,10.28,8000.0,10.27,10.28,10.27,10.28,8000.0
2011-06-27 10:25:00,10.29,10.31,10.28,10.31,19500.0,10.29,10.31,10.28,10.31,19500.0
2011-06-27 10:30:00,10.32,10.33,10.28,10.28,11200.0,10.32,10.33,10.28,10.28,11200.0
2011-06-27 10:35:00,10.27,10.27,10.26,10.26,9500.0,10.27,10.27,10.26,10.26,9500.0
2011-06-27 10:40:00,10.27,10.28,10.26,10.28,9300.0,10.27,10.28,10.26,10.28,9300.0
2011-06-27 10:45:00,10.28,10.3,10.28,10.28,14400.0,10.28,10.3,10.28,10.28,14400.0
2011-06-27 10:50:00,10.28,10.29,10.27,10.27,9200.0,10.28,10.29,10.27,10.27,9200.0
2011-06-27 10:55:00,10.28,10.28,10.27,10.28,1500.0,10.28,10.28,10.27,10.28,1500.0
2011-06-27 11:00:00,10.27,10.29,10.26,10.28,23700.0,10.27,10.29,10.26,10.28,23700.0
2011-06-27 11:05:00,10.28,10.29,10.25,10.25,11000.0,10.28,10.29,10.25,10.25,11000.0
2011-06-27 11:10:00,10.26,10.27,10.25,10.27,14400.0,10.26,10.27,10.25,10.27,14400.0
2011-06-27 11:15:00,10.26,10.27,10.26,10.27,7400.0,10.26,10.27,10.26,10.27,7400.0
2011-06-27 11:20:00,10.27,10.27,10.26,10.26,1600.0,10.27,10.27,10.26,10.26,1600.0
2011-06-27 11:25:00,10.27,10.27,10.26,10.27,1100.0,10.27,10.27,10.26,10.27,1100.0
2011-06-27 11:30:00,10.26,10.27,10.25,10.26,24200.0,10.26,10.27,10.25,10.26,24200.0
2011-06-27 11:35:00,10.26,10.28,10.26,10.26,23900.0,10.26,10.28,10.26,10.26,23900.0
2011-06-27 11:40:00,10.27,10.27,10.25,10.27,14000.0,10.27,10.27,10.25,10.27,14000.0
2011-06-27 11:45:00,10.27,10.28,10.26,10.26,31600.0,10.27,10.28,10.26,10.26,31600.0
2011-06-27 11:50:00,10.27,10.27,10.26,10.26,1800.0,10.27,10.27,10.26,10.26,1800.0
2011-06-27 11:55:00,10.26,10.27,10.25,10.25,10000.0,10.26,10.27,10.25,10.25,10000.0
2011-06-27 12:00:00,10.26,10.27,10.26,10.27,27100.0,10.26,10.27,10.26,10.27,27100.0
2011-06-27 12:05:00,10.27,10.28,10.26,10.28,20800.0,10.27,10.28,10.26,10.28,20800.0
2011-06-27 12:10:00,10.28,10.28,10.27,10.28,1600.0,10.28,10.28,10.27,10.28,1600.0
2011-06-27 12:15:00,10.28,10.28,10.25,10.25,9200.0,10.28,10.28,10.25,10.25,9200.0
2011-06-27 12:20:00,10.25,10.26,10.25,10.26,7900.0,10.25,10.26,10.25,10.26,7900.0
2011-06-27 12:25:00,10.26,10.28,10.25,10.28,8700.0,10.26,10.28,10.25,10.28,8700.0
2011-06-27 12:30:00,10.28,10.28,10.27,10.28,2400.0,10.28,10.28,10.27,10.28,2400.0
2011-06-27 12:35:00,10.28,10.28,10.27,10.28,1400.0,10.28,10.28,10.27,10.28,1400.0
2011-06-27 12:40:00,10.28,10.28,10.26,10.26,3600.0,10.28,10.28,10.26,10.26,3600.0
2011-06-27 12:45:00,10.27,10.27,10.26,10.26,13800.0,10.27,10.27,10.26,10.26,13800.0
2011-06-27 12:50:00,10.27,10.27,10.26,10.27,900.0,10.27,10.27,10.26,10.27,900.0
2011-06-27 12:55:00,10.27,10.27,10.26,10.26,1200.0,10.27,10.27,10.26,10.26,1200.0
2011-06-27 13:00:00,10.27,10.27,10.26,10.27,700.0,10.27,10.27,10.26,10.27,700.0
2011-06-27 13:05:00,10.27,10.27,10.26,10.27,3900.0,10.27,10.27,10.26,10.27,3900.0
2011-06-27 13:10:00,10.27,10.28,10.26,10.27,37400.0,10.27,10.28,10.26,10.27,37400.0
2011-06-27 13:15:00,10.28,10.28,10.27,10.28,1000.0,10.28,10.28,10.27,10.28,1000.0
2011-06-27 13:20:00,10.28,10.28,10.26,10.26,10100.0,10.28,10.28,10.26,10.26,10100.0
2011-06-27 13:25:00,10.26,10.26,10.24,10.25,5700.0,10.26,10.26,10.24,10.25,5700.0
2011-06-27 13:30:00,10.24,10.25,10.24,10.25,1200.0,10.24,10.25,10.24,10.25,1200.0
2011-06-27 13:35:00,10.24,10.26,10.24,10.26,16100.0,10.24,10.26,10.24,10.26,16100.0
2011-06-27 13:40:00,10.26,10.27,10.25,10.27,12300.0,10.26,10.27,10.25,10.27,12300.0
2011-06-27 13:45:00,10.27,10.27,10.27,10.27,14000.0,10.27,10.27,10.27,10.27,14000.0
2011-06-27 13:50:00,10.27,10.29,10.27,10.27,31700.0,10.27,10.29,10.27,10.27,31700.0
2011-06-27 13:55:00,10.28,10.28,10.26,10.26,7600.0,10.28,10.28,10.26,10.26,7600.0
2011-06-27 14:00:00,10.26,10.28,10.26,10.28,32400.0,10.26,10.28,10.26,10.28,32400.0
2011-06-27 14:05:00,10.28,10.28,10.27,10.28,6800.0,10.28,10.28,10.27,10.28,6800.0
2011-06-27 14:10:00,10.28,10.29,10.28,10.29,33600.0,10.28,10.29,10.28,10.29,33600.0
2011-06-27 14:15:00,10.29,10.29,10.28,10.29,1500.0,10.29,10.29,10.28,10.29,1500.0
2011-06-27 14:20:00,10.29,10.29,10.28,10.29,2000.0,10.29,10.29,10.28,10.29,2000.0
2011-06-27 14:25:00,10.29,10.29,10.28,10.28,5500.0,10.29,10.29,10.28,10.28,5500.0
2011-06-27 14:30:00,10.29,10.29,10.28,10.29,2800.0,10.29,10.29,10.28,10.29,2800.0
2011-06-27 14:35:00,10.29,10.29,10.27,10.27,13100.0,10.29,10.29,10.27,10.27,13100.0
2011-06-27 14:40:00,10.28,10.28,10.27,10.28,4200.0,10.28,10.28,10.27,10.28,4200.0
2011-06-27 14:45:00,10.28,10.28,10.27,10.28,11000.0,10.28,10.28,10.27,10.28,11000.0
2011-06-27 14:50:00,10.28,10.28,10.26,10.26,5800.0,10.28,10.28,10.26,10.26,5800.0
2011-06-27 14:55:00,10.26,10.27,10.26,10.27,1900.0,10.26,10.27,10.26,10.27,1900.0
2011-06-27 15:00:00,10.27,10.28,10.26,10.28,12000.0,10.27,10.28,10.26,10.28,12000.0
2011-06-27 15:05:00,10.28,10.29,10.26,10.26,15200.0,10.28,10.29,10.26,10.26,15200.0
2011-06-27 15:10:00,10.26,10.28,10.26,10.28,21100.0,10.26,10.28,10.26,10.28,21100.0
2011-06-27 15:15:00,10.28,10.28,10.27,10.28,7500.0,10.28,10.28,10.27,10.28,7500.0
2011-06-27 15:20:00,10.27,10.28,10.27,10.28,5500.0,10.27,10.28,10.27,10.28,5500.0
2011-06-27 15:25:00,10.28,10.28,10.27,10.28,3500.0,10.28,10.28,10.27,10.28,3500.0
2011-06-27 15:30:00,10.28,10.28,10.27,10.28,7700.0,10.28,10.28,10.27,10.28,7700.0
2011-06-27 15:35:00,10.28,10.28,10.26,10.26,20700.0,10.28,10.28,10.26,10.26,20700.0
2011-06-27 15:40:00,10.27,10.28,10.26,10.28,35700.0,10.27,10.28,10.26,10.28,35700.0
2011-06-27 15:45:00,10.27,10.28,10.27,10.28,7400.0,10.27,10.28,10.27,10.28,7400.0
2011-06-27 15:50:00,10.28,10.29,10.26,10.26,91400.0,10.28,10.29,10.26,10.26,91400.0
2011-06-27 15:55:00,10.26,10.27,10.23,10.23,149700.0,10.26,10.27,10.23,10.23,149700.0
2011-06-28 09:30:00,10.27,10.3,10.22,10.29,22900.0,10.27,10.3,10.22,10.29,22900.0
2011-06-28 09:35:00,10.29,10.35,10.27,10.35,29500.0,10.29,10.35,10.27,10.35,29500.0
2011-06-28 09:40:00,10.34,10.37,10.33,10.34,24600.0,10.34,10.37,10.33,10.34,24600.0
2011-06-28 09:45:00,10.34,10.36,10.33,10.33,33300.0,10.34,10.36,10.33,10.33,33300.0
2011-06-28 09:50:00,10.34,10.35,10.32,10.32,13500.0,10.34,10.35,10.32,10.32,13500.0
2011-06-28 09:55:00,10.33,10.36,10.33,10.34,12100.0,10.33,10.36,10.33,10.34,12100.0
2011-06-28 10:00:00,10.34,10.36,10.33,10.35,24500.0,10.34,10.36,10.33,10.35,24500.0
2011-06-28 10:05:00,10.35,10.36,10.34,10.35,9900.0,10.35,10.36,10.34,10.35,9900.0
2011-06-28 10:10:00,10.36,10.37,10.35,10.35,11000.0,10.36,10.37,10.35,10.35,11000.0
2011-06-28 10:15:00,10.35,10.36,10.34,10.35,10600.0,10.35,10.36,10.34,10.35,10600.0
2011-06-28 10:20:00,10.35,10.35,10.33,10.34,10500.0,10.35,10.35,10.33,10.34,10500.0
2011-06-28 10:25:00,10.35,10.38,10.34,10.36,65900.0,10.35,10.38,10.34,10.36,65900.0
2011-06-28 10:30:00,10.37,10.41,10.37,10.39,34300.0,10.37,10.41,10.37,10.39,34300.0
2011-06-28 10:35:00,10.38,10.39,10.38,10.38,11500.0,10.38,10.39,10.38,10.38,11500.0
2011-06-28 10:40:00,10.38,10.41,10.38,10.4,70500.0,10.38,10.41,10.38,10.4,70500.0
2011-06-28 10:45:00,10.4,10.4,10.38,10.38,28900.0,10.4,10.4,10.38,10.38,28900.0
2011-06-28 10:50:00,10.39,10.4,10.38,10.39,9100.0,10.39,10.4,10.38,10.39,9100.0
2011-06-28 10:55:00,10.4,10.44,10.4,10.44,97900.0,10.4,10.44,10.4,10.44,97900.0
2011-06-28 11:00:00,10.44,10.46,10.41,10.42,62400.0,10.44,10.46,10.41,10.42,62400.0
2011-06-28 11:05:00,10.41,10.44,10.41,10.44,26100.0,10.41,10.44,10.41,10.44,26100.0
2011-06-28 11:10:00,10.44,10.44,10.42,10.42,25200.0,10.44,10.44,10.42,10.42,25200.0
2011-06-28 11:15:00,10.43,10.44,10.41,10.41,39300.0,10.43,10.44,10.41,10.41,39300.0
2011-06-28 11:20:00,10.41,10.42,10.4,10.42,29700.0,10.41,10.42,10.4,10.42,29700.0
2011-06-28 11:25:00,10.41,10.42,10.39,10.4,55200.0,10.41,10.42,10.39,10.4,55200.0
2011-06-28 11:30:00,10.4,10.41,10.4,10.4,47100.0,10.4,10.41,10.4,10.4,47100.0
2011-06-28 11:35:00,10.39,10.4,10.38,10.39,3800.0,10.39,10.4,10.38,10.39,3800.0
2011-06-28 11:40:00,10.38,10.39,10.38,10.38,70800.0,10.38,10.39,10.38,10.38,70800.0
2011-06-28 11:45:00,10.38,10.4,10.37,10.39,61000.0,10.38,10.4,10.37,10.39,61000.0
2011-06-28 11:50:00,10.39,10.4,10.38,10.38,19000.0,10.39,10.4,10.38,10.38,19000.0
2011-06-28 11:55:00,10.38,10.39,10.38,10.38,800.0,10.38,10.39,10.38,10.38,800.0
2011-06-28 12:00:00,10.39,10.43,10.38,10.43,48100.0,10.39,10.43,10.38,10.43,48100.0
2011-06-28 12:05:00,10.43,10.43,10.41,10.42,56100.0,10.43,10.43,10.41,10.42,56100.0
2011-06-28 12:10:00,10.42,10.42,10.41,10.42,10200.0,10.42,10.42,10.41,10.42,10200.0
2011-06-28 12:15:00,10.41,10.46,10.41,10.46,71000.0,10.41,10.46,10.41,10.46,71000.0
2011-06-28 12:20:00,10.45,10.46,10.45,10.45,49800.0,10.45,10.46,10.45,10.45,49800.0
2011-06-28 12:25:00,10.45,10.46,10.44,10.45,40600.0,10.45,10.46,10.44,10.45,40600.0
2011-06-28 12:30:00,10.45,10.46,10.44,10.45,33500.0,10.45,10.46,10.44,10.45,33500.0
2011-06-28 12:35:00,10.45,10.46,10.44,10.45,30500.0,10.45,10.46,10.44,10.45,30500.0
2011-06-28 12:40:00,10.45,10.46,10.43,10.45,44300.0,10.45,10.46,10.43,10.45,44300.0
2011-06-28 12:45:00,10.45,10.45,10.44,10.44,24700.0,10.45,10.45,10.44,10.44,24700.0
2011-06-28 12:50:00,10.45,10.45,10.43,10.43,10300.0,10.45,10.45,10.43,10.43,10300.0
2011-06-28 12:55:00,10.43,10.44,10.43,10.43,42800.0,10.43,10.44,10.43,10.43,42800.0
2011-06-28 13:00:00,10.44,10.44,10.42,10.42,19800.0,10.44,10.44,10.42,10.42,19800.0
2011-06-28 13:05:00,10.43,10.43,10.41,10.42,10000.0,10.43,10.43,10.41,10.42,10000.0
2011-06-28 13:10:00,10.43,10.43,10.41,10.41,5600.0,10.43,10.43,10.41,10.41,5600.0
2011-06-28 13:15:00,10.41,10.42,10.41,10.41,7200.0,10.41,10.42,10.41,10.41,7200.0
2011-06-28 13:20:00,10.41,10.42,10.41,10.41,4700.0,10.41,10.42,10.41,10.41,4700.0
2011-06-28 13:25:00,10.41,10.42,10.41,10.42,14100.0,10.41,10.42,10.41,10.42,14100.0
2011-06-28 13:30:00,10.41,10.42,10.4,10.4,3600.0,10.41,10.42,10.4,10.4,3600.0
2011-06-28 13:35:00,10.4,10.44,10.4,10.44,13100.0,10.4,10.44,10.4,10.44,13100.0
2011-06-28 13:40:00,10.43,10.44,10.41,10.41,16800.0,10.43,10.44,10.41,10.41,16800.0
2011-06-28 13:45:00,10.41,10.43,10.41,10.43,17700.0,10.41,10.43,10.41,10.43,17700.0
2011-06-28 13:50:00,10.43,10.44,10.42,10.44,8400.0,10.43,10.44,10.42,10.44,8400.0
2011-06-28 13:55:00,10.45,10.45,10.41,10.41,48100.0,10.45,10.45,10.41,10.41,48100.0
2011-06-28 14:00:00,10.41,10.41,10.4,10.4,9200.0,10.41,10.41,10.4,10.4,9200.0
2011-06-28 14:05:00,10.4,10.41,10.39,10.39,10000.0,10.4,10.41,10.39,10.39,10000.0
2011-06-28 14:10:00,10.39,10.4,10.39,10.39,3600.0,10.39,10.4,10.39,10.39,3600.0
2011-06-28 14:15:00,10.39,10.4,10.38,10.38,16600.0,10.39,10.4,10.38,10.38,16600.0
2011-06-28 14:20:00,10.39,10.41,10.39,10.4,21000.0,10.39,10.41,10.39,10.4,21000.0
2011-06-28 14:25:00,10.39,10.42,10.39,10.42,23700.0,10.39,10.42,10.39,10.42,23700.0
2011-06-28 14:30:00,10.42,10.42,10.41,10.42,11400.0,10.42,10.42,10.41,10.42,11400.0
2011-06-28 14:35:00,10.42,10.43,10.41,10.43,60100.0,10.42,10.43,10.41,10.43,60100.0
2011-06-28 14:40:00,10.43,10.45,10.42,10.43,107800.0,10.43,10.45,10.42,10.43,107800.0
2011-06-28 14:45:00,10.44,10.44,10.42,10.43,34000.0,10.44,10.44,10.42,10.43,34000.0
2011-06-28 14:50:00,10.42,10.44,10.42,10.43,37800.0,10.42,10.44,10.42,10.43,37800.0
2011-06-28 14:55:00,10.43,10.44,10.42,10.43,39700.0,10.43,10.44,10.42,10.43,39700.0
2011-06-28 15:00:00,10.42,10.43,10.41,10.42,17800.0,10.42,10.43,10.41,10.42,17800.0
2011-06-28 15:05:00,10.42,10.42,10.41,10.41,3500.0,10.42,10.42,10.41,10.41,3500.0
2011-06-28 15:10:00,10.42,10.43,10.41,10.43,40100.0,10.42,10.43,10.41,10.43,40100.0
2011-06-28 15:15:00,10.43,10.43,10.41,10.42,35000.0,10.43,10.43,10.41,10.42,35000.0
2011-06-28 15:20:00,10.41,10.44,10.41,10.43,81800.0,10.41,10.44,10.41,10.43,81800.0
2011-06-28 15:25:00,10.44,10.44,10.43,10.44,15400.0,10.44,10.44,10.43,10.44,15400.0
2011-06-28 15:30:00,10.44,10.45,10.42,10.43,37300.0,10.44,10.45,10.42,10.43,37300.0
2011-06-28 15:35:00,10.43,10.43,10.42,10.43,18100.0,10.43,10.43,10.42,10.43,18100.0
2011-06-28 15:40:00,10.43,10.43,10.42,10.43,63500.0,10.43,10.43,10.42,10.43,63500.0
2011-06-28 15:45:00,10.43,10.45,10.41,10.44,86000.0,10.43,10.45,10.41,10.44,86000.0
2011-06-28 15:50:00,10.44,10.45,10.42,10.43,86400.0,10.44,10.45,10.42,10.43,86400.0
2011-06-28 15:55:00,10.43,10.48,10.42,10.48,229400.0,10.43,10.48,10.42,10.48,229400.0
2011-06-29 09:30:00,10.5,10.55,10.48,10.5,133900.0,10.5,10.55,10.48,10.5,133900.0
2011-06-29 09:35:00,10.5,10.51,10.48,10.49,75100.0,10.5,10.51,10.48,10.49,75100.0
2011-06-29 09:40:00,10.49,10.51,10.41,10.43,105500.0,10.49,10.51,10.41,10.43,105500.0
2011-06-29 09:45:00,10.43,10.48,10.43,10.46,12000.0,10.43,10.48,10.43,10.46,12000.0
2011-06-29 09:50:00,10.45,10.48,10.45,10.47,11500.0,10.45,10.48,10.45,10.47,11500.0
2011-06-29 09:55:00,10.48,10.48,10.46,10.48,11900.0,10.48,10.48,10.46,10.48,11900.0
2011-06-29 10:00:00,10.48,10.5,10.45,10.47,32100.0,10.48,10.5,10.45,10.47,32100.0
2011-06-29 10:05:00,10.48,10.48,10.47,10.48,3100.0,10.48,10.48,10.47,10.48,3100.0
2011-06-29 10:10:00,10.47,10.49,10.46,10.47,99600.0,10.47,10.49,10.46,10.47,99600.0
2011-06-29 10:15:00,10.47,10.49,10.46,10.49,73800.0,10.47,10.49,10.46,10.49,73800.0
2011-06-29 10:20:00,10.49,10.5,10.48,10.49,14500.0,10.49,10.5,10.48,10.49,14500.0
2011-06-29 10:25:00,10.49,10.49,10.48,10.49,11100.0,10.49,10.49,10.48,10.49,11100.0
2011-06-29 10:30:00,10.5,10.52,10.5,10.51,19400.0,10.5,10.52,10.5,10.51,19400.0
2011-06-29 10:35:00,10.51,10.52,10.5,10.51,15300.0,10.51,10.52,10.5,10.51,15300.0
2011-06-29 10:40:00,10.51,10.52,10.51,10.52,13500.0,10.51,10.52,10.51,10.52,13500.0
2011-06-29 10:45:00,10.52,10.52,10.49,10.5,21200.0,10.52,10.52,10.49,10.5,21200.0
2011-06-29 10:50:00,10.49,10.5,10.46,10.47,111900.0,10.49,10.5,10.46,10.47,111900.0
2011-06-29 10:55:00,10.48,10.49,10.47,10.48,14500.0,10.48,10.49,10.47,10.48,14500.0
2011-06-29 11:00:00,10.48,10.5,10.48,10.5,14800.0,10.48,10.5,10.48,10.5,14800.0
2011-06-29 11:05:00,10.5,10.51,10.5,10.5,29900.0,10.5,10.51,10.5,10.5,29900.0
2011-06-29 11:10:00,10.51,10.51,10.49,10.49,25000.0,10.51,10.51,10.49,10.49,25000.0
2011-06-29 11:15:00,10.5,10.5,10.49,10.5,19700.0,10.5,10.5,10.49,10.5,19700.0
2011-06-29 11:20:00,10.49,10.5,10.48,10.49,20600.0,10.49,10.5,10.48,10.49,20600.0
2011-06-29 11:25:00,10.49,10.5,10.49,10.5,13600.0,10.49,10.5,10.49,10.5,13600.0
2011-06-29 11:30:00,10.5,10.5,10.49,10.49,5200.0,10.5,10.5,10.49,10.49,5200.0
2011-06-29 11:35:00,10.5,10.5,10.49,10.5,9800.0,10.5,10.5,10.49,10.5,9800.0
2011-06-29 11:40:00,10.49,10.5,10.49,10.5,1500.0,10.49,10.5,10.49,10.5,1500.0
2011-06-29 11:45:00,10.5,10.5,10.49,10.5,3400.0,10.5,10.5,10.49,10.5,3400.0
2011-06-29 11:50:00,10.5,10.51,10.5,10.51,44900.0,10.5,10.51,10.5,10.51,44900.0
2011-06-29 11:55:00,10.5,10.51,10.49,10.5,33000.0,10.5,10.51,10.49,10.5,33000.0
2011-06-29 12:00:00,10.49,10.51,10.49,10.5,18600.0,10.49,10.51,10.49,10.5,18600.0
2011-06-29 12:05:00,10.5,10.51,10.5,10.51,45900.0,10.5,10.51,10.5,10.51,45900.0
2011-06-29 12:10:00,10.51,10.52,10.51,10.52,4900.0,10.51,10.52,10.51,10.52,4900.0
2011-06-29 12:15:00,10.52,10.53,10.52,10.53,34200.0,10.52,10.53,10.52,10.53,34200.0
2011-06-29 12:20:00,10.53,10.53,10.52,10.53,5300.0,10.53,10.53,10.52,10.53,5300.0
2011-06-29 12:25:00,10.53,10.53,10.52,10.52,32600.0,10.53,10.53,10.52,10.52,32600.0
2011-06-29 12:30:00,10.52,10.54,10.52,10.54,26500.0,10.52,10.54,10.52,10.54,26500.0
2011-06-29 12:35:00,10.54,10.54,10.52,10.52,19200.0,10.54,10.54,10.52,10.52,19200.0
2011-06-29 12:40:00,10.52,10.53,10.52,10.53,700.0,10.52,10.53,10.52,10.53,700.0
2011-06-29 12:45:00,10.53,10.53,10.52,10.53,23500.0,10.53,10.53,10.52,10.53,23500.0
2011-06-29 12:50:00,10.52,10.53,10.51,10.53,34300.0,10.52,10.53,10.51,10.53,34300.0
2011-06-29 12:55:00,10.53,10.53,10.53,10.53,1000.0,10.53,10.53,10.53,10.53,1000.0
2011-06-29 13:00:00,10.53,10.54,10.52,10.53,31100.0,10.53,10.54,10.52,10.53,31100.0
2011-06-29 13:05:00,10.52,10.53,10.51,10.52,15100.0,10.52,10.53,10.51,10.52,15100.0
2011-06-29 13:10:00,10.52,10.54,10.52,10.54,20200.0,10.52,10.54,10.52,10.54,20200.0
2011-06-29 13:15:00,10.54,10.54,10.51,10.52,17500.0,10.54,10.54,10.51,10.52,17500.0
2011-06-29 13:20:00,10.51,10.51,10.49,10.5,11600.0,10.51,10.51,10.49,10.5,11600.0
2011-06-29 13:25:00,10.5,10.5,10.49,10.5,1300.0,10.5,10.5,10.49,10.5,1300.0
2011-06-29 13:30:00,10.5,10.5,10.5,10.5,500.0,10.5,10.5,10.5,10.5,500.0
2011-06-29 13:35:00,10.5,10.5,10.49,10.5,2500.0,10.5,10.5,10.49,10.5,2500.0
2011-06-29 13:40:00,10.5,10.51,10.49,10.49,14200.0,10.5,10.51,10.49,10.49,14200.0
2011-06-29 13:45:00,10.5,10.51,10.5,10.51,8500.0,10.5,10.51,10.5,10.51,8500.0
2011-06-29 13:50:00,10.51,10.51,10.49,10.49,15600.0,10.51,10.51,10.49,10.49,15600.0
2011-06-29 13:55:00,10.49,10.5,10.49,10.5,1500.0,10.49,10.5,10.49,10.5,1500.0
2011-06-29 14:00:00,10.5,10.51,10.49,10.5,9100.0,10.5,10.51,10.49,10.5,9100.0
2011-06-29 14:05:00,10.5,10.51,10.47,10.47,30400.0,10.5,10.51,10.47,10.47,30400.0
2011-06-29 14:10:00,10.47,10.48,10.47,10.47,1200.0,10.47,10.48,10.47,10.47,1200.0
2011-06-29 14:15:00,10.47,10.49,10.47,10.49,6000.0,10.47,10.49,10.47,10.49,6000.0
2011-06-29 14:20:00,10.49,10.5,10.46,10.48,181200.0,10.49,10.5,10.46,10.48,181200.0
2011-06-29 14:25:00,10.47,10.48,10.45,10.47,25700.0,10.47,10.48,10.45,10.47,25700.0
2011-06-29 14:30:00,10.47,10.47,10.46,10.47,4800.0,10.47,10.47,10.46,10.47,4800.0
2011-06-29 14:35:00,10.47,10.52,10.47,10.52,43200.0,10.47,10.52,10.47,10.52,43200.0
2011-06-29 14:40:00,10.52,10.52,10.5,10.51,11600.0,10.52,10.52,10.5,10.51,11600.0
2011-06-29 14:45:00,10.51,10.51,10.47,10.48,93700.0,10.51,10.51,10.47,10.48,93700.0
2011-06-29 14:50:00,10.48,10.49,10.46,10.46,91300.0,10.48,10.49,10.46,10.46,91300.0
2011-06-29 14:55:00,10.46,10.47,10.45,10.47,13100.0,10.46,10.47,10.45,10.47,13100.0
2011-06-29 15:00:00,10.47,10.5,10.47,10.5,9500.0,10.47,10.5,10.47,10.5,9500.0
2011-06-29 15:05:00,10.5,10.5,10.49,10.5,6000.0,10.5,10.5,10.49,10.5,6000.0
2011-06-29 15:10:00,10.5,10.52,10.49,10.51,14300.0,10.5,10.52,10.49,10.51,14300.0
2011-06-29 15:15:00,10.52,10.52,10.5,10.51,10400.0,10.52,10.52,10.5,10.51,10400.0
2011-06-29 15:20:00,10.51,10.52,10.5,10.5,17000.0,10.51,10.52,10.5,10.5,17000.0
2011-06-29 15:25:00,10.51,10.52,10.5,10.51,26900.0,10.51,10.52,10.5,10.51,26900.0
2011-06-29 15:30:00,10.51,10.52,10.5,10.51,28300.0,10.51,10.52,10.5,10.51,28300.0
2011-06-29 15:35:00,10.51,10.52,10.5,10.51,24100.0,10.51,10.52,10.5,10.51,24100.0
2011-06-29 15:40:00,10.52,10.53,10.51,10.52,17600.0,10.52,10.53,10.51,10.52,17600.0
2011-06-29 15:45:00,10.52,10.53,10.51,10.51,61300.0,10.52,10.53,10.51,10.51,61300.0
2011-06-29 15:50:00,10.51,10.53,10.49,10.52,76900.0,10.51,10.53,10.49,10.52,76900.0
2011-06-29 15:55:00,10.51,10.52,10.5,10.5,57800.0,10.51,10.52,10.5,10.5,57800.0
2011-06-30 09:30:00,10.54,10.57,10.54,10.57,6100.0,10.54,10.57,10.54,10.57,6100.0
2011-06-30 09:35:00,10.56,10.6,10.56,10.59,30200.0,10.56,10.6,10.56,10.59,30200.0
2011-06-30 09:40:00,10.59,10.61,10.58,10.6,31500.0,10.59,10.61,10.58,10.6,31500.0
2011-06-30 09:45:00,10.62,10.62,10.59,10.59,35000.0,10.62,10.62,10.59,10.59,35000.0
2011-06-30 09:50:00,10.6,10.6,10.58,10.58,6200.0,10.6,10.6,10.58,10.58,6200.0
2011-06-30 09:55:00,10.58,10.59,10.56,10.56,11000.0,10.58,10.59,10.56,10.56,11000.0
2011-06-30 10:00:00,10.56,10.59,10.56,10.59,21900.0,10.56,10.59,10.56,10.59,21900.0
2011-06-30 10:05:00,10.59,10.6,10.58,10.6,15100.0,10.59,10.6,10.58,10.6,15100.0
2011-06-30 10:10:00,10.6,10.6,10.59,10.6,104200.0,10.6,10.6,10.59,10.6,104200.0
2011-06-30 10:15:00,10.6,10.6,10.57,10.58,170400.0,10.6,10.6,10.57,10.58,170400.0
2011-06-30 10:20:00,10.58,10.59,10.56,10.57,44700.0,10.58,10.59,10.56,10.57,44700.0
2011-06-30 10:25:00,10.57,10.58,10.56,10.57,15300.0,10.57,10.58,10.56,10.57,15300.0
2011-06-30 10:30:00,10.58,10.58,10.57,10.57,2600.0,10.58,10.58,10.57,10.57,2600.0
2011-06-30 10:35:00,10.57,10.58,10.56,10.56,9600.0,10.57,10.58,10.56,10.56,9600.0
2011-06-30 10:40:00,10.56,10.57,10.54,10.54,10000.0,10.56,10.57,10.54,10.54,10000.0
2011-06-30 10:45:00,10.54,10.54,10.5,10.52,58800.0,10.54,10.54,10.5,10.52,58800.0
2011-06-30 10:50:00,10.51,10.53,10.51,10.53,7400.0,10.51,10.53,10.51,10.53,7400.0
2011-06-30 10:55:00,10.53,10.53,10.52,10.53,11000.0,10.53,10.53,10.52,10.53,11000.0
2011-06-30 11:00:00,10.54,10.56,10.54,10.56,14600.0,10.54,10.56,10.54,10.56,14600.0
2011-06-30 11:05:00,10.57,10.57,10.56,10.57,8700.0,10.57,10.57,10.56,10.57,8700.0
2011-06-30 11:10:00,10.57,10.57,10.56,10.57,6500.0,10.57,10.57,10.56,10.57,6500.0
2011-06-30 11:15:00,10.57,10.57,10.56,10.56,4400.0,10.57,10.57,10.56,10.56,4400.0
2011-06-30 11:20:00,10.56,10.57,10.54,10.57,121800.0,10.56,10.57,10.54,10.57,121800.0
2011-06-30 11:25:00,10.57,10.57,10.56,10.57,2300.0,10.57,10.57,10.56,10.57,2300.0
2011-06-30 11:30:00,10.57,10.59,10.57,10.58,14400.0,10.57,10.59,10.57,10.58,14400.0
2011-06-30 11:35:00,10.59,10.61,10.59,10.6,25900.0,10.59,10.61,10.59,10.6,25900.0
2011-06-30 11:40:00,10.6,10.6,10.59,10.6,3600.0,10.6,10.6,10.59,10.6,3600.0
2011-06-30 11:45:00,10.59,10.6,10.59,10.6,24000.0,10.59,10.6,10.59,10.6,24000.0
2011-06-30 11:50:00,10.6,10.61,10.59,10.6,18600.0,10.6,10.61,10.59,10.6,18600.0
2011-06-30 11:55:00,10.6,10.61,10.59,10.6,35100.0,10.6,10.61,10.59,10.6,35100.0
2011-06-30 12:00:00,10.6,10.6,10.59,10.59,2300.0,10.6,10.6,10.59,10.59,2300.0
2011-06-30 12:05:00,10.6,10.6,10.59,10.6,9100.0,10.6,10.6,10.59,10.6,9100.0
2011-06-30 12:10:00,10.6,10.6,10.59,10.6,8700.0,10.6,10.6,10.59,10.6,8700.0
2011-06-30 12:15:00,10.6,10.6,10.58,10.58,25200.0,10.6,10.6,10.58,10.58,25200.0
2011-06-30 12:20:00,10.59,10.59,10.58,10.58,2000.0,10.59,10.59,10.58,10.58,2000.0
2011-06-30 12:25:00,10.58,10.59,10.58,10.59,7600.0,10.58,10.59,10.58,10.59,7600.0
2011-06-30 12:30:00,10.59,10.59,10.57,10.57,14900.0,10.59,10.59,10.57,10.57,14900.0
2011-06-30 12:35:00,10.57,10.58,10.56,10.56,29900.0,10.57,10.58,10.56,10.56,29900.0
2011-06-30 12:40:00,10.56,10.57,10.56,10.56,3700.0,10.56,10.57,10.56,10.56,3700.0
2011-06-30 12:45:00,10.57,10.57,10.56,10.56,6100.0,10.57,10.57,10.56,10.56,6100.0
2011-06-30 12:50:00,10.56,10.57,10.56,10.56,9200.0,10.56,10.57,10.56,10.56,9200.0
2011-06-30 12:55:00,10.56,10.56,10.55,10.55,7200.0,10.56,10.56,10.55,10.55,7200.0
2011-06-30 13:00:00,10.56,10.58,10.55,10.57,24700.0,10.56,10.58,10.55,10.57,24700.0
2011-06-30 13:05:00,10.58,10.58,10.57,10.57,10600.0,10.58,10.58,10.57,10.57,10600.0
2011-06-30 13:10:00,10.56,10.57,10.54,10.55,10600.0,10.56,10.57,10.54,10.55,10600.0
2011-06-30 13:15:00,10.55,10.55,10.54,10.55,3700.0,10.55,10.55,10.54,10.55,3700.0
2011-06-30 13:20:00,10.54,10.55,10.54,10.55,3000.0,10.54,10.55,10.54,10.55,3000.0
2011-06-30 13:25:00,10.55,10.55,10.54,10.54,5200.0,10.55,10.55,10.54,10.54,5200.0
2011-06-30 13:30:00,10.54,10.55,10.54,10.55,2800.0,10.54,10.55,10.54,10.55,2800.0
2011-06-30 13:35:00,10.55,10.55,10.54,10.55,3300.0,10.55,10.55,10.54,10.55,3300.0
2011-06-30 13:40:00,10.54,10.55,10.54,10.55,6400.0,10.54,10.55,10.54,10.55,6400.0
2011-06-30 13:45:00,10.55,10.55,10.54,10.54,7000.0,10.55,10.55,10.54,10.54,7000.0
2011-06-30 13:50:00,10.55,10.55,10.54,10.54,6000.0,10.55,10.55,10.54,10.54,6000.0
2011-06-30 13:55:00,10.55,10.56,10.54,10.55,41900.0,10.55,10.56,10.54,10.55,41900.0
2011-06-30 14:00:00,10.56,10.58,10.55,10.57,12100.0,10.56,10.58,10.55,10.57,12100.0
2011-06-30 14:05:00,10.58,10.58,10.57,10.58,4000.0,10.58,10.58,10.57,10.58,4000.0
2011-06-30 14:10:00,10.57,10.58,10.57,10.57,4100.0,10.57,10.58,10.57,10.57,4100.0
2011-06-30 14:15:00,10.57,10.58,10.57,10.57,7800.0,10.57,10.58,10.57,10.57,7800.0
2011-06-30 14:20:00,10.58,10.59,10.57,10.59,22600.0,10.58,10.59,10.57,10.59,22600.0
2011-06-30 14:25:00,10.59,10.59,10.57,10.57,8000.0,10.59,10.59,10.57,10.57,8000.0
2011-06-30 14:30:00,10.58,10.59,10.57,10.59,15000.0,10.58,10.59,10.57,10.59,15000.0
2011-06-30 14:35:00,10.59,10.6,10.59,10.59,6100.0,10.59,10.6,10.59,10.59,6100.0
2011-06-30 14:40:00,10.6,10.6,10.59,10.6,5900.0,10.6,10.6,10.59,10.6,5900.0
2011-06-30 14:45:00,10.6,10.6,10.57,10.57,26700.0,10.6,10.6,10.57,10.57,26700.0
2011-06-30 14:50:00,10.56,10.58,10.56,10.58,16900.0,10.56,10.58,10.56,10.58,16900.0
2011-06-30 14:55:00,10.58,10.58,10.57,10.57,6200.0,10.58,10.58,10.57,10.57,6200.0
2011-06-30 15:00:00,10.58,10.58,10.56,10.57,36900.0,10.58,10.58,10.56,10.57,36900.0
2011-06-30 15:05:00,10.57,10.58,10.56,10.58,21700.0,10.57,10.58,10.56,10.58,21700.0
2011-06-30 15:10:00,10.58,10.58,10.57,10.58,16600.0,10.58,10.58,10.57,10.58,16600.0
2011-06-30 15:15:00,10.57,10.58,10.56,10.57,53500.0,10.57,10.58,10.56,10.57,53500.0
2011-06-30 15:20:00,10.57,10.57,10.56,10.57,16400.0,10.57,10.57,10.56,10.57,16400.0
2011-06-30 15:25:00,10.57,10.57,10.56,10.57,26400.0,10.57,10.57,10.56,10.57,26400.0
2011-06-30 15:30:00,10.57,10.58,10.56,10.57,49700.0,10.57,10.58,10.56,10.57,49700.0
2011-06-30 15:35:00,10.57,10.59,10.57,10.59,57700.0,10.57,10.59,10.57,10.59,57700.0
2011-06-30 15:40:00,10.58,10.6,10.58,10.6,45400.0,10.58,10.6,10.58,10.6,45400.0
2011-06-30 15:45:00,10.6,10.6,10.57,10.6,82900.0,10.6,10.6,10.57,10.6,82900.0
2011-06-30 15:50:00,10.59,10.6,10.57,10.59,139900.0,10.59,10.6,10.57,10.59,139900.0
2011-06-30 15:55:00,10.59,10.59,10.56,10.56,227600.0,10.59,10.59,10.56,10.56,227600.0
2011-07-01 09:30:00,10.57,10.6,10.43,10.55,20200.0,10.57,10.6,10.43,10.55,20200.0
2011-07-01 09:35:00,10.55,10.55,10.52,10.54,10300.0,10.55,10.55,10.52,10.54,10300.0
2011-07-01 09:40:00,10.53,10.57,10.53,10.57,5900.0,10.53,10.57,10.53,10.57,5900.0
2011-07-01 09:45:00,10.57,10.57,10.54,10.55,9000.0,10.57,10.57,10.54,10.55,9000.0
2011-07-01 09:50:00,10.54,10.58,10.54,10.58,5500.0,10.54,10.58,10.54,10.58,5500.0
2011-07-01 09:55:00,10.58,10.58,10.57,10.58,2900.0,10.58,10.58,10.57,10.58,2900.0
2011-07-01 10:00:00,10.58,10.63,10.57,10.63,35500.0,10.58,10.63,10.57,10.63,35500.0
2011-07-01 10:05:00,10.62,10.63,10.59,10.59,11000.0,10.62,10.63,10.59,10.59,11000.0
2011-07-01 10:10:00,10.59,10.6,10.58,10.58,14700.0,10.59,10.6,10.58,10.58,14700.0
2011-07-01 10:15:00,10.59,10.61,10.59,10.6,14600.0,10.59,10.61,10.59,10.6,14600.0
2011-07-01 10:20:00,10.6,10.61,10.6,10.6,15300.0,10.6,10.61,10.6,10.6,15300.0
2011-07-01 10:25:00,10.61,10.61,10.6,10.6,18700.0,10.61,10.61,10.6,10.6,18700.0
2011-07-01 10:30:00,10.61,10.61,10.6,10.6,7200.0,10.61,10.61,10.6,10.6,7200.0
2011-07-01 10:35:00,10.6,10.61,10.59,10.61,21000.0,10.6,10.61,10.59,10.61,21000.0
2011-07-01 10:40:00,10.61,10.61,10.59,10.6,15000.0,10.61,10.61,10.59,10.6,15000.0
2011-07-01 10:45:00,10.59,10.61,10.58,10.59,20900.0,10.59,10.61,10.58,10.59,20900.0
2011-07-01 10:50:00,10.59,10.59,10.58,10.59,7100.0,10.59,10.59,10.58,10.59,7100.0
2011-07-01 10:55:00,10.59,10.59,10.57,10.57,36500.0,10.59,10.59,10.57,10.57,36500.0
2011-07-01 11:00:00,10.58,10.58,10.57,10.57,14500.0,10.58,10.58,10.57,10.57,14500.0
2011-07-01 11:05:00,10.58,10.58,10.55,10.56,19300.0,10.58,10.58,10.55,10.56,19300.0
2011-07-01 11:10:00,10.57,10.57,10.55,10.55,9100.0,10.57,10.57,10.55,10.55,9100.0
2011-07-01 11:15:00,10.56,10.57,10.55,10.56,14600.0,10.56,10.57,10.55,10.56,14600.0
2011-07-01 11:20:00,10.57,10.58,10.57,10.57,14200.0,10.57,10.58,10.57,10.57,14200.0
2011-07-01 11:25:00,10.58,10.58,10.57,10.58,9400.0,10.58,10.58,10.57,10.58,9400.0
2011-07-01 11:30:00,10.58,10.58,10.57,10.57,13900.0,10.58,10.58,10.57,10.57,13900.0
2011-07-01 11:35:00,10.58,10.58,10.57,10.58,9500.0,10.58,10.58,10.57,10.58,9500.0
2011-07-01 11:40:00,10.58,10.58,10.57,10.58,10100.0,10.58,10.58,10.57,10.58,10100.0
2011-07-01 11:45:00,10.58,10.58,10.57,10.57,12800.0,10.58,10.58,10.57,10.57,12800.0
2011-07-01 11:50:00,10.58,10.58,10.57,10.57,10900.0,10.58,10.58,10.57,10.57,10900.0
2011-07-01 11:55:00,10.57,10.58,10.57,10.57,9300.0,10.57,10.58,10.57,10.57,9300.0
2011-07-01 12:00:00,10.57,10.58,10.57,10.57,12800.0,10.57,10.58,10.57,10.57,12800.0
2011-07-01 12:05:00,10.58,10.58,10.57,10.57,7900.0,10.58,10.58,10.57,10.57,7900.0
2011-07-01 12:10:00,10.57,10.58,10.56,10.58,77100.0,10.57,10.58,10.56,10.58,77100.0
2011-07-01 12:15:00,10.58,10.58,10.57,10.57,13900.0,10.58,10.58,10.57,10.57,13900.0
2011-07-01 12:20:00,10.57,10.58,10.56,10.57,39400.0,10.57,10.58,10.56,10.57,39400.0
2011-07-01 12:25:00,10.57,10.58,10.56,10.57,13400.0,10.57,10.58,10.56,10.57,13400.0
2011-07-01 12:30:00,10.56,10.58,10.56,10.56,12700.0,10.56,10.58,10.56,10.56,12700.0
2011-07-01 12:35:00,10.56,10.57,10.56,10.56,37700.0,10.56,10.57,10.56,10.56,37700.0
2011-07-01 12:40:00,10.56,10.56,10.55,10.55,27500.0,10.56,10.56,10.55,10.55,27500.0
2011-07-01 12:45:00,10.55,10.56,10.55,10.56,6400.0,10.55,10.56,10.55,10.56,6400.0
2011-07-01 12:50:00,10.55,10.56,10.55,10.55,4700.0,10.55,10.56,10.55,10.55,4700.0
2011-07-01 12:55:00,10.55,10.56,10.55,10.55,13300.0,10.55,10.56,10.55,10.55,13300.0
2011-07-01 13:00:00,10.55,10.56,10.55,10.55,33900.0,10.55,10.56,10.55,10.55,33900.0
2011-07-01 13:05:00,10.55,10.56,10.55,10.55,15800.0,10.55,10.56,10.55,10.55,15800.0
2011-07-01 13:10:00,10.55,10.56,10.55,10.55,3400.0,10.55,10.56,10.55,10.55,3400.0
2011-07-01 13:15:00,10.55,10.56,10.55,10.55,3800.0,10.55,10.56,10.55,10.55,3800.0
2011-07-01 13:20:00,10.56,10.56,10.54,10.55,89300.0,10.56,10.56,10.54,10.55,89300.0
2011-07-01 13:25:00,10.54,10.56,10.53,10.56,37700.0,10.54,10.56,10.53,10.56,37700.0
2011-07-01 13:30:00,10.55,10.56,10.55,10.56,3800.0,10.55,10.56,10.55,10.56,3800.0
2011-07-01 13:35:00,10.56,10.58,10.56,10.58,12800.0,10.56,10.58,10.56,10.58,12800.0
2011-07-01 13:40:00,10.58,10.58,10.58,10.58,3800.0,10.58,10.58,10.58,10.58,3800.0
2011-07-01 13:45:00,10.58,10.59,10.58,10.59,19900.0,10.58,10.59,10.58,10.59,19900.0
2011-07-01 13:50:00,10.58,10.59,10.58,10.59,6600.0,10.58,10.59,10.58,10.59,6600.0
2011-07-01 13:55:00,10.58,10.59,10.58,10.59,5700.0,10.58,10.59,10.58,10.59,5700.0
2011-07-01 14:00:00,10.58,10.59,10.57,10.58,58000.0,10.58,10.59,10.57,10.58,58000.0
2011-07-01 14:05:00,10.58,10.58,10.57,10.58,11000.0,10.58,10.58,10.57,10.58,11000.0
2011-07-01 14:10:00,10.58,10.58,10.57,10.58,6000.0,10.58,10.58,10.57,10.58,6000.0
2011-07-01 14:15:00,10.58,10.58,10.56,10.57,108500.0,10.58,10.58,10.56,10.57,108500.0
2011-07-01 14:20:00,10.56,10.58,10.56,10.58,67200.0,10.56,10.58,10.56,10.58,67200.0
2011-07-01 14:25:00,10.58,10.58,10.57,10.58,9800.0,10.58,10.58,10.57,10.58,9800.0
2011-07-01 14:30:00,10.57,10.59,10.57,10.59,24000.0,10.57,10.59,10.57,10.59,24000.0
2011-07-01 14:35:00,10.59,10.6,10.58,10.6,20400.0,10.59,10.6,10.58,10.6,20400.0
2011-07-01 14:40:00,10.6,10.63,10.59,10.61,29500.0,10.6,10.63,10.59,10.61,29500.0
2011-07-01 14:45:00,10.62,10.64,10.62,10.63,85800.0,10.62,10.64,10.62,10.63,85800.0
2011-07-01 14:50:00,10.63,10.64,10.63,10.64,10700.0,10.63,10.64,10.63,10.64,10700.0
2011-07-01 14:55:00,10.64,10.65,10.63,10.65,16800.0,10.64,10.65,10.63,10.65,16800.0
2011-07-01 15:00:00,10.64,10.65,10.63,10.63,28800.0,10.64,10.65,10.63,10.63,28800.0
2011-07-01 15:05:00,10.64,10.64,10.63,10.64,11900.0,10.64,10.64,10.63,10.64,11900.0
2011-07-01 15:10:00,10.63,10.64,10.63,10.63,14300.0,10.63,10.64,10.63,10.63,14300.0
2011-07-01 15:15:00,10.63,10.64,10.62,10.63,45300.0,10.63,10.64,10.62,10.63,45300.0
2011-07-01 15:20:00,10.64,10.64,10.63,10.63,21400.0,10.64,10.64,10.63,10.63,21400.0
2011-07-01 15:25:00,10.63,10.64,10.63,10.63,31700.0,10.63,10.64,10.63,10.63,31700.0
2011-07-01 15:30:00,10.64,10.65,10.63,10.65,48900.0,10.64,10.65,10.63,10.65,48900.0
2011-07-01 15:35:00,10.65,10.65,10.64,10.65,37000.0,10.65,10.65,10.64,10.65,37000.0
2011-07-01 15:40:00,10.65,10.66,10.64,10.65,46300.0,10.65,10.66,10.64,10.65,46300.0
2011-07-01 15:45:00,10.65,10.66,10.64,10.66,71400.0,10.65,10.66,10.64,10.66,71400.0
2011-07-01 15:50:00,10.66,10.69,10.66,10.67,129900.0,10.66,10.69,10.66,10.67,129900.0
2011-07-01 15:55:00,10.67,10.69,10.64,10.68,304400.0,10.67,10.69,10.64,10.68,304400.0
2011-07-05 09:30:00,10.67,10.73,10.65,10.68,21700.0,10.67,10.73,10.65,10.68,21700.0
2011-07-05 09:35:00,10.68,10.71,10.67,10.67,8600.0,10.68,10.71,10.67,10.67,8600.0
2011-07-05 09:40:00,10.67,10.67,10.65,10.66,12600.0,10.67,10.67,10.65,10.66,12600.0
2011-07-05 09:45:00,10.66,10.67,10.66,10.67,7600.0,10.66,10.67,10.66,10.67,7600.0
2011-07-05 09:50:00,10.66,10.67,10.66,10.67,900.0,10.66,10.67,10.66,10.67,900.0
2011-07-05 09:55:00,10.67,10.67,10.64,10.64,3100.0,10.67,10.67,10.64,10.64,3100.0
2011-07-05 10:00:00,10.64,10.66,10.61,10.63,93200.0,10.64,10.66,10.61,10.63,93200.0
2011-07-05 10:05:00,10.64,10.65,10.6,10.61,83800.0,10.64,10.65,10.6,10.61,83800.0
2011-07-05 10:10:00,10.61,10.63,10.59,10.6,24900.0,10.61,10.63,10.59,10.6,24900.0
2011-07-05 10:15:00,10.6,10.6,10.55,10.56,18200.0,10.6,10.6,10.55,10.56,18200.0
2011-07-05 10:20:00,10.55,10.58,10.55,10.57,8000.0,10.55,10.58,10.55,10.57,8000.0
2011-07-05 10:25:00,10.57,10.59,10.57,10.59,2700.0,10.57,10.59,10.57,10.59,2700.0
2011-07-05 10:30:00,10.59,10.63,10.58,10.61,11800.0,10.59,10.63,10.58,10.61,11800.0
2011-07-05 10:35:00,10.61,10.62,10.6,10.6,12300.0,10.61,10.62,10.6,10.6,12300.0
2011-07-05 10:40:00,10.61,10.62,10.6,10.61,18900.0,10.61,10.62,10.6,10.61,18900.0
2011-07-05 10:45:00,10.62,10.62,10.59,10.59,13400.0,10.62,10.62,10.59,10.59,13400.0
2011-07-05 10:50:00,10.59,10.6,10.58,10.58,3600.0,10.59,10.6,10.58,10.58,3600.0
2011-07-05 10:55:00,10.58,10.58,10.57,10.57,5100.0,10.58,10.58,10.57,10.57,5100.0
2011-07-05 11:00:00,10.58,10.59,10.58,10.58,13100.0,10.58,10.59,10.58,10.58,13100.0
2011-07-05 11:05:00,10.57,10.57,10.54,10.55,37300.0,10.57,10.57,10.54,10.55,37300.0
2011-07-05 11:10:00,10.55,10.58,10.55,10.57,16200.0,10.55,10.58,10.55,10.57,16200.0
2011-07-05 11:15:00,10.58,10.58,10.56,10.57,10300.0,10.58,10.58,10.56,10.57,10300.0
2011-07-05 11:20:00,10.56,10.56,10.55,10.55,13400.0,10.56,10.56,10.55,10.55,13400.0
2011-07-05 11:25:00,10.55,10.57,10.55,10.57,10600.0,10.55,10.57,10.55,10.57,10600.0
2011-07-05 11:30:00,10.56,10.59,10.56,10.56,22100.0,10.56,10.59,10.56,10.56,22100.0
2011-07-05 11:35:00,10.56,10.57,10.56,10.57,5300.0,10.56,10.57,10.56,10.57,5300.0
2011-07-05 11:40:00,10.57,10.58,10.56,10.57,16500.0,10.57,10.58,10.56,10.57,16500.0
2011-07-05 11:45:00,10.58,10.6,10.58,10.59,31100.0,10.58,10.6,10.58,10.59,31100.0
2011-07-05 11:50:00,10.59,10.59,10.57,10.57,7300.0,10.59,10.59,10.57,10.57,7300.0
2011-07-05 11:55:00,10.58,10.58,10.57,10.57,5700.0,10.58,10.58,10.57,10.57,5700.0
2011-07-05 12:00:00,10.58,10.58,10.57,10.57,3100.0,10.58,10.58,10.57,10.57,3100.0
2011-07-05 12:05:00,10.58,10.58,10.56,10.57,21600.0,10.58,10.58,10.56,10.57,21600.0
2011-07-05 12:10:00,10.57,10.58,10.55,10.55,30600.0,10.57,10.58,10.55,10.55,30600.0
2011-07-05 12:15:00,10.55,10.56,10.54,10.54,24500.0,10.55,10.56,10.54,10.54,24500.0
2011-07-05 12:20:00,10.55,10.56,10.54,10.56,10400.0,10.55,10.56,10.54,10.56,10400.0
2011-07-05 12:25:00,10.55,10.55,10.54,10.55,15800.0,10.55,10.55,10.54,10.55,15800.0
2011-07-05 12:30:00,10.54,10.55,10.54,10.54,6500.0,10.54,10.55,10.54,10.54,6500.0
2011-07-05 12:35:00,10.55,10.56,10.53,10.55,39800.0,10.55,10.56,10.53,10.55,39800.0
2011-07-05 12:40:00,10.54,10.55,10.53,10.53,11800.0,10.54,10.55,10.53,10.53,11800.0
2011-07-05 12:45:00,10.53,10.54,10.53,10.54,1400.0,10.53,10.54,10.53,10.54,1400.0
2011-07-05 12:50:00,10.54,10.54,10.53,10.53,6900.0,10.54,10.54,10.53,10.53,6900.0
2011-07-05 12:55:00,10.54,10.54,10.53,10.54,4400.0,10.54,10.54,10.53,10.54,4400.0
2011-07-05 13:00:00,10.54,10.55,10.54,10.54,27300.0,10.54,10.55,10.54,10.54,27300.0
2011-07-05 13:05:00,10.54,10.55,10.54,10.55,3800.0,10.54,10.55,10.54,10.55,3800.0
2011-07-05 13:10:00,10.54,10.55,10.54,10.55,3000.0,10.54,10.55,10.54,10.55,3000.0
2011-07-05 13:15:00,10.55,10.55,10.54,10.54,10500.0,10.55,10.55,10.54,10.54,10500.0
2011-07-05 13:20:00,10.53,10.54,10.53,10.54,6600.0,10.53,10.54,10.53,10.54,6600.0
2011-07-05 13:25:00,10.54,10.54,10.53,10.54,5600.0,10.54,10.54,10.53,10.54,5600.0
2011-07-05 13:30:00,10.54,10.55,10.52,10.55,64400.0,10.54,10.55,10.52,10.55,64400.0
2011-07-05 13:35:00,10.54,10.55,10.54,10.54,19800.0,10.54,10.55,10.54,10.54,19800.0
2011-07-05 13:40:00,10.54,10.54,10.53,10.54,2500.0,10.54,10.54,10.53,10.54,2500.0
2011-07-05 13:45:00,10.54,10.56,10.54,10.56,265200.0,10.54,10.56,10.54,10.56,265200.0
2011-07-05 13:50:00,10.56,10.56,10.55,10.55,3600.0,10.56,10.56,10.55,10.55,3600.0
2011-07-05 13:55:00,10.56,10.57,10.55,10.56,36400.0,10.56,10.57,10.55,10.56,36400.0
2011-07-05 14:00:00,10.56,10.57,10.54,10.55,54600.0,10.56,10.57,10.54,10.55,54600.0
2011-07-05 14:05:00,10.55,10.56,10.55,10.56,3500.0,10.55,10.56,10.55,10.56,3500.0
2011-07-05 14:10:00,10.55,10.57,10.55,10.56,40400.0,10.55,10.57,10.55,10.56,40400.0
2011-07-05 14:15:00,10.56,10.56,10.55,10.56,6500.0,10.56,10.56,10.55,10.56,6500.0
2011-07-05 14:20:00,10.55,10.56,10.53,10.55,68900.0,10.55,10.56,10.53,10.55,68900.0
2011-07-05 14:25:00,10.55,10.56,10.55,10.56,3700.0,10.55,10.56,10.55,10.56,3700.0
2011-07-05 14:30:00,10.55,10.56,10.55,10.55,9800.0,10.55,10.56,10.55,10.55,9800.0
2011-07-05 14:35:00,10.56,10.58,10.55,10.58,35700.0,10.56,10.58,10.55,10.58,35700.0
2011-07-05 14:40:00,10.58,10.58,10.56,10.57,38200.0,10.58,10.58,10.56,10.57,38200.0
2011-07-05 14:45:00,10.56,10.57,10.56,10.56,4200.0,10.56,10.57,10.56,10.56,4200.0
2011-07-05 14:50:00,10.56,10.57,10.56,10.57,5100.0,10.56,10.57,10.56,10.57,5100.0
2011-07-05 14:55:00,10.57,10.58,10.56,10.57,30000.0,10.57,10.58,10.56,10.57,30000.0
2011-07-05 15:00:00,10.58,10.6,10.57,10.59,23500.0,10.58,10.6,10.57,10.59,23500.0
2011-07-05 15:05:00,10.59,10.6,10.58,10.6,20600.0,10.59,10.6,10.58,10.6,20600.0
2011-07-05 15:10:00,10.6,10.6,10.59,10.6,8700.0,10.6,10.6,10.59,10.6,8700.0
2011-07-05 15:15:00,10.6,10.6,10.57,10.57,34300.0,10.6,10.6,10.57,10.57,34300.0
2011-07-05 15:20:00,10.57,10.58,10.57,10.57,31400.0,10.57,10.58,10.57,10.57,31400.0
2011-07-05 15:25:00,10.58,10.58,10.57,10.58,68800.0,10.58,10.58,10.57,10.58,68800.0
2011-07-05 15:30:00,10.58,10.6,10.57,10.59,57400.0,10.58,10.6,10.57,10.59,57400.0
2011-07-05 15:35:00,10.59,10.59,10.58,10.58,20100.0,10.59,10.59,10.58,10.58,20100.0
2011-07-05 15:40:00,10.59,10.6,10.58,10.59,26800.0,10.59,10.6,10.58,10.59,26800.0
2011-07-05 15:45:00,10.6,10.61,10.58,10.59,56600.0,10.6,10.61,10.58,10.59,56600.0
2011-07-05 15:50:00,10.59,10.61,10.58,10.6,120300.0,10.59,10.61,10.58,10.6,120300.0
2011-07-05 15:55:00,10.59,10.6,10.58,10.6,105200.0,10.59,10.6,10.58,10.6,105200.0
2011-07-06 09:30:00,10.6,10.68,10.56,10.67,37000.0,10.6,10.68,10.56,10.67,37000.0
2011-07-06 09:35:00,10.68,10.71,10.67,10.67,27900.0,10.68,10.71,10.67,10.67,27900.0
2011-07-06 09:40:00,10.67,10.7,10.66,10.7,123000.0,10.67,10.7,10.66,10.7,123000.0
2011-07-06 09:45:00,10.7,10.73,10.68,10.68,111300.0,10.7,10.73,10.68,10.68,111300.0
2011-07-06 09:50:00,10.69,10.71,10.65,10.71,71400.0,10.69,10.71,10.65,10.71,71400.0
2011-07-06 09:55:00,10.71,10.72,10.7,10.7,26500.0,10.71,10.72,10.7,10.7,26500.0
2011-07-06 10:00:00,10.7,10.73,10.67,10.68,65500.0,10.7,10.73,10.67,10.68,65500.0
2011-07-06 10:05:00,10.69,10.69,10.66,10.67,17700.0,10.69,10.69,10.66,10.67,17700.0
2011-07-06 10:10:00,10.67,10.68,10.66,10.66,14400.0,10.67,10.68,10.66,10.66,14400.0
2011-07-06 10:15:00,10.66,10.66,10.62,10.64,13200.0,10.66,10.66,10.62,10.64,13200.0
2011-07-06 10:20:00,10.65,10.65,10.63,10.65,20300.0,10.65,10.65,10.63,10.65,20300.0
2011-07-06 10:25:00,10.66,10.69,10.65,10.68,25900.0,10.66,10.69,10.65,10.68,25900.0
2011-07-06 10:30:00,10.69,10.69,10.67,10.68,14700.0,10.69,10.69,10.67,10.68,14700.0
2011-07-06 10:35:00,10.68,10.7,10.67,10.7,15300.0,10.68,10.7,10.67,10.7,15300.0
2011-07-06 10:40:00,10.69,10.7,10.67,10.67,28000.0,10.69,10.7,10.67,10.67,28000.0
2011-07-06 10:45:00,10.67,10.68,10.66,10.67,16200.0,10.67,10.68,10.66,10.67,16200.0
2011-07-06 10:50:00,10.68,10.69,10.67,10.69,19500.0,10.68,10.69,10.67,10.69,19500.0
2011-07-06 10:55:00,10.69,10.72,10.68,10.69,81800.0,10.69,10.72,10.68,10.69,81800.0
2011-07-06 11:00:00,10.69,10.73,10.69,10.7,71000.0,10.69,10.73,10.69,10.7,71000.0
2011-07-06 11:05:00,10.7,10.71,10.69,10.69,5900.0,10.7,10.71,10.69,10.69,5900.0
2011-07-06 11:10:00,10.7,10.71,10.69,10.69,24200.0,10.7,10.71,10.69,10.69,24200.0
2011-07-06 11:15:00,10.69,10.71,10.68,10.7,9200.0,10.69,10.71,10.68,10.7,9200.0
2011-07-06 11:20:00,10.71,10.71,10.7,10.7,5900.0,10.71,10.71,10.7,10.7,5900.0
2011-07-06 11:25:00,10.71,10.71,10.7,10.7,11700.0,10.71,10.71,10.7,10.7,11700.0
2011-07-06 11:30:00,10.7,10.71,10.7,10.71,3000.0,10.7,10.71,10.7,10.71,3000.0
2011-07-06 11:35:00,10.7,10.72,10.7,10.7,26200.0,10.7,10.72,10.7,10.7,26200.0
2011-07-06 11:40:00,10.7,10.71,10.7,10.71,9500.0,10.7,10.71,10.7,10.71,9500.0
2011-07-06 11:45:00,10.7,10.71,10.7,10.71,10600.0,10.7,10.71,10.7,10.71,10600.0
2011-07-06 11:50:00,10.71,10.71,10.7,10.71,25700.0,10.71,10.71,10.7,10.71,25700.0
2011-07-06 11:55:00,10.71,10.73,10.71,10.72,37900.0,10.71,10.73,10.71,10.72,37900.0
2011-07-06 12:00:00,10.72,10.73,10.71,10.71,10700.0,10.72,10.73,10.71,10.71,10700.0
2011-07-06 12:05:00,10.71,10.72,10.71,10.71,3900.0,10.71,10.72,10.71,10.71,3900.0
2011-07-06 12:10:00,10.72,10.73,10.71,10.71,29600.0,10.72,10.73,10.71,10.71,29600.0
2011-07-06 12:15:00,10.72,10.73,10.71,10.73,15900.0,10.72,10.73,10.71,10.73,15900.0
2011-07-06 12:20:00,10.73,10.74,10.71,10.71,19100.0,10.73,10.74,10.71,10.71,19100.0
2011-07-06 12:25:00,10.72,10.72,10.71,10.71,5200.0,10.72,10.72,10.71,10.71,5200.0
2011-07-06 12:30:00,10.71,10.72,10.71,10.71,7400.0,10.71,10.72,10.71,10.71,7400.0
2011-07-06 12:35:00,10.71,10.72,10.71,10.72,13900.0,10.71,10.72,10.71,10.72,13900.0
2011-07-06 12:40:00,10.71,10.73,10.7,10.71,38800.0,10.71,10.73,10.7,10.71,38800.0
2011-07-06 12:45:00,10.71,10.71,10.7,10.71,3700.0,10.71,10.71,10.7,10.71,3700.0
2011-07-06 12:50:00,10.71,10.71,10.7,10.71,4400.0,10.71,10.71,10.7,10.71,4400.0
2011-07-06 12:55:00,10.71,10.72,10.71,10.72,45000.0,10.71,10.72,10.71,10.72,45000.0
2011-07-06 13:00:00,10.71,10.72,10.71,10.71,11200.0,10.71,10.72,10.71,10.71,11200.0
2011-07-06 13:05:00,10.71,10.72,10.7,10.7,10100.0,10.71,10.72,10.7,10.7,10100.0
2011-07-06 13:10:00,10.7,10.71,10.7,10.7,8500.0,10.7,10.71,10.7,10.7,8500.0
2011-07-06 13:15:00,10.69,10.71,10.68,10.71,51000.0,10.69,10.71,10.68,10.71,51000.0
2011-07-06 13:20:00,10.71,10.71,10.7,10.71,4400.0,10.71,10.71,10.7,10.71,4400.0
2011-07-06 13:25:00,10.71,10.71,10.7,10.71,8800.0,10.71,10.71,10.7,10.71,8800.0
2011-07-06 13:30:00,10.71,10.71,10.7,10.71,2400.0,10.71,10.71,10.7,10.71,2400.0
2011-07-06 13:35:00,10.71,10.71,10.7,10.7,6800.0,10.71,10.71,10.7,10.7,6800.0
2011-07-06 13:40:00,10.7,10.71,10.7,10.7,7000.0,10.7,10.71,10.7,10.7,7000.0
2011-07-06 13:45:00,10.71,10.71,10.7,10.71,18300.0,10.71,10.71,10.7,10.71,18300.0
2011-07-06 13:50:00,10.71,10.71,10.7,10.71,1800.0,10.71,10.71,10.7,10.71,1800.0
2011-07-06 13:55:00,10.71,10.72,10.7,10.72,38800.0,10.71,10.72,10.7,10.72,38800.0
2011-07-06 14:00:00,10.71,10.71,10.7,10.7,28000.0,10.71,10.71,10.7,10.7,28000.0
2011-07-06 14:05:00,10.7,10.7,10.67,10.67,15000.0,10.7,10.7,10.67,10.67,15000.0
2011-07-06 14:10:00,10.67,10.69,10.67,10.69,17200.0,10.67,10.69,10.67,10.69,17200.0
2011-07-06 14:15:00,10.69,10.69,10.68,10.69,9200.0,10.69,10.69,10.68,10.69,9200.0
2011-07-06 14:20:00,10.69,10.69,10.66,10.67,19700.0,10.69,10.69,10.66,10.67,19700.0
2011-07-06 14:25:00,10.68,10.69,10.67,10.69,8300.0,10.68,10.69,10.67,10.69,8300.0
2011-07-06 14:30:00,10.69,10.69,10.68,10.69,16300.0,10.69,10.69,10.68,10.69,16300.0
2011-07-06 14:35:00,10.68,10.69,10.67,10.69,43900.0,10.68,10.69,10.67,10.69,43900.0
2011-07-06 14:40:00,10.68,10.7,10.68,10.7,10300.0,10.68,10.7,10.68,10.7,10300.0
2011-07-06 14:45:00,10.7,10.71,10.67,10.68,74000.0,10.7,10.71,10.67,10.68,74000.0
2011-07-06 14:50:00,10.68,10.7,10.67,10.69,20100.0,10.68,10.7,10.67,10.69,20100.0
2011-07-06 14:55:00,10.68,10.69,10.66,10.66,101500.0,10.68,10.69,10.66,10.66,101500.0
2011-07-06 15:00:00,10.67,10.68,10.62,10.64,170300.0,10.67,10.68,10.62,10.64,170300.0
2011-07-06 15:05:00,10.64,10.66,10.64,10.66,17100.0,10.64,10.66,10.64,10.66,17100.0
2011-07-06 15:10:00,10.65,10.66,10.64,10.65,127500.0,10.65,10.66,10.64,10.65,127500.0
2011-07-06 15:15:00,10.64,10.66,10.64,10.65,20000.0,10.64,10.66,10.64,10.65,20000.0
2011-07-06 15:20:00,10.64,10.67,10.63,10.63,96000.0,10.64,10.67,10.63,10.63,96000.0
2011-07-06 15:25:00,10.64,10.64,10.6,10.62,71300.0,10.64,10.64,10.6,10.62,71300.0
2011-07-06 15:30:00,10.61,10.62,10.58,10.6,183100.0,10.61,10.62,10.58,10.6,183100.0
2011-07-06 15:35:00,10.6,10.6,10.59,10.59,14000.0,10.6,10.6,10.59,10.59,14000.0
2011-07-06 15:40:00,10.59,10.61,10.59,10.6,69600.0,10.59,10.61,10.59,10.6,69600.0
2011-07-06 15:45:00,10.6,10.6,10.54,10.55,334800.0,10.6,10.6,10.54,10.55,334800.0
2011-07-06 15:50:00,10.56,10.61,10.55,10.59,231600.0,10.56,10.61,10.55,10.59,231600.0
2011-07-06 15:55:00,10.6,10.64,10.57,10.64,237800.0,10.6,10.64,10.57,10.64,237800.0
2011-07-07 09:30:00,10.77,10.78,10.74,10.76,28900.0,10.77,10.78,10.74,10.76,28900.0
2011-07-07 09:35:00,10.76,10.79,10.76,10.78,57000.0,10.76,10.79,10.76,10.78,57000.0
2011-07-07 09:40:00,10.79,10.8,10.76,10.78,28800.0,10.79,10.8,10.76,10.78,28800.0
2011-07-07 09:45:00,10.78,10.78,10.76,10.76,11700.0,10.78,10.78,10.76,10.76,11700.0
2011-07-07 09:50:00,10.75,10.79,10.71,10.71,30500.0,10.75,10.79,10.71,10.71,30500.0
2011-07-07 09:55:00,10.71,10.71,10.65,10.65,22200.0,10.71,10.71,10.65,10.65,22200.0
2011-07-07 10:00:00,10.65,10.66,10.63,10.63,26200.0,10.65,10.66,10.63,10.63,26200.0
2011-07-07 10:05:00,10.63,10.64,10.61,10.62,22900.0,10.63,10.64,10.61,10.62,22900.0
2011-07-07 10:10:00,10.63,10.67,10.63,10.67,26300.0,10.63,10.67,10.63,10.67,26300.0
2011-07-07 10:15:00,10.67,10.68,10.66,10.67,36000.0,10.67,10.68,10.66,10.67,36000.0
2011-07-07 10:20:00,10.67,10.67,10.66,10.67,13100.0,10.67,10.67,10.66,10.67,13100.0
2011-07-07 10:25:00,10.67,10.68,10.66,10.67,14700.0,10.67,10.68,10.66,10.67,14700.0
2011-07-07 10:30:00,10.67,10.68,10.67,10.68,69400.0,10.67,10.68,10.67,10.68,69400.0
2011-07-07 10:35:00,10.69,10.69,10.68,10.68,15000.0,10.69,10.69,10.68,10.68,15000.0
2011-07-07 10:40:00,10.68,10.69,10.68,10.69,10100.0,10.68,10.69,10.68,10.69,10100.0
2011-07-07 10:45:00,10.69,10.71,10.69,10.7,25000.0,10.69,10.71,10.69,10.7,25000.0
2011-07-07 10:50:00,10.7,10.7,10.69,10.69,4000.0,10.7,10.7,10.69,10.69,4000.0
2011-07-07 10:55:00,10.7,10.73,10.69,10.73,14900.0,10.7,10.73,10.69,10.73,14900.0
2011-07-07 11:00:00,10.73,10.74,10.73,10.73,11100.0,10.73,10.74,10.73,10.73,11100.0
2011-07-07 11:05:00,10.74,10.74,10.72,10.73,44500.0,10.74,10.74,10.72,10.73,44500.0
2011-07-07 11:10:00,10.73,10.74,10.73,10.73,11200.0,10.73,10.74,10.73,10.73,11200.0
2011-07-07 11:15:00,10.73,10.74,10.73,10.73,7400.0,10.73,10.74,10.73,10.73,7400.0
2011-07-07 11:20:00,10.73,10.74,10.73,10.73,11000.0,10.73,10.74,10.73,10.73,11000.0
2011-07-07 11:25:00,10.72,10.74,10.72,10.73,32700.0,10.72,10.74,10.72,10.73,32700.0
2011-07-07 11:30:00,10.74,10.74,10.71,10.73,75400.0,10.74,10.74,10.71,10.73,75400.0
2011-07-07 11:35:00,10.73,10.75,10.73,10.74,18500.0,10.73,10.75,10.73,10.74,18500.0
2011-07-07 11:40:00,10.74,10.75,10.74,10.74,3000.0,10.74,10.75,10.74,10.74,3000.0
2011-07-07 11:45:00,10.74,10.75,10.74,10.74,1400.0,10.74,10.75,10.74,10.74,1400.0
2011-07-07 11:50:00,10.74,10.75,10.74,10.74,12300.0,10.74,10.75,10.74,10.74,12300.0
2011-07-07 11:55:00,10.74,10.75,10.74,10.74,2200.0,10.74,10.75,10.74,10.74,2200.0
2011-07-07 12:00:00,10.74,10.75,10.74,10.75,1300.0,10.74,10.75,10.74,10.75,1300.0
2011-07-07 12:05:00,10.74,10.76,10.74,10.75,25700.0,10.74,10.76,10.74,10.75,25700.0
2011-07-07 12:10:00,10.75,10.77,10.75,10.77,14000.0,10.75,10.77,10.75,10.77,14000.0
2011-07-07 12:15:00,10.77,10.78,10.77,10.78,1800.0,10.77,10.78,10.77,10.78,1800.0
2011-07-07 12:20:00,10.78,10.79,10.77,10.79,17400.0,10.78,10.79,10.77,10.79,17400.0
2011-07-07 12:25:00,10.79,10.8,10.78,10.79,43200.0,10.79,10.8,10.78,10.79,43200.0
2011-07-07 12:30:00,10.79,10.81,10.78,10.78,104200.0,10.79,10.81,10.78,10.78,104200.0
2011-07-07 12:35:00,10.79,10.79,10.76,10.76,13000.0,10.79,10.79,10.76,10.76,13000.0
2011-07-07 12:40:00,10.77,10.77,10.76,10.77,900.0,10.77,10.77,10.76,10.77,900.0
2011-07-07 12:45:00,10.77,10.78,10.77,10.77,7200.0,10.77,10.78,10.77,10.77,7200.0
2011-07-07 12:50:00,10.78,10.8,10.77,10.8,14100.0,10.78,10.8,10.77,10.8,14100.0
2011-07-07 12:55:00,10.8,10.8,10.79,10.79,3300.0,10.8,10.8,10.79,10.79,3300.0
2011-07-07 13:00:00,10.8,10.8,10.79,10.79,2300.0,10.8,10.8,10.79,10.79,2300.0
2011-07-07 13:05:00,10.8,10.8,10.79,10.8,6200.0,10.8,10.8,10.79,10.8,6200.0
2011-07-07 13:10:00,10.79,10.8,10.79,10.79,1700.0,10.79,10.8,10.79,10.79,1700.0
2011-07-07 13:15:00,10.8,10.8,10.79,10.8,2500.0,10.8,10.8,10.79,10.8,2500.0
2011-07-07 13:20:00,10.79,10.81,10.79,10.8,15900.0,10.79,10.81,10.79,10.8,15900.0
2011-07-07 13:25:00,10.8,10.8,10.79,10.79,7900.0,10.8,10.8,10.79,10.79,7900.0
2011-07-07 13:30:00,10.79,10.81,10.79,10.8,12800.0,10.79,10.81,10.79,10.8,12800.0
2011-07-07 13:35:00,10.8,10.81,10.8,10.8,5800.0,10.8,10.81,10.8,10.8,5800.0
2011-07-07 13:40:00,10.81,10.81,10.8,10.81,19900.0,10.81,10.81,10.8,10.81,19900.0
2011-07-07 13:45:00,10.8,10.81,10.8,10.8,18700.0,10.8,10.81,10.8,10.8,18700.0
2011-07-07 13:50:00,10.81,10.81,10.8,10.8,7000.0,10.81,10.81,10.8,10.8,7000.0
2011-07-07 13:55:00,10.8,10.81,10.79,10.8,22200.0,10.8,10.81,10.79,10.8,22200.0
2011-07-07 14:00:00,10.8,10.81,10.8,10.81,11700.0,10.8,10.81,10.8,10.81,11700.0
2011-07-07 14:05:00,10.81,10.81,10.8,10.81,8500.0,10.81,10.81,10.8,10.81,8500.0
2011-07-07 14:10:00,10.81,10.81,10.8,10.81,4300.0,10.81,10.81,10.8,10.81,4300.0
2011-07-07 14:15:00,10.8,10.83,10.8,10.83,15500.0,10.8,10.83,10.8,10.83,15500.0
2011-07-07 14:20:00,10.83,10.83,10.82,10.82,18900.0,10.83,10.83,10.82,10.82,18900.0
2011-07-07 14:25:00,10.82,10.83,10.82,10.83,13400.0,10.82,10.83,10.82,10.83,13400.0
2011-07-07 14:30:00,10.83,10.83,10.82,10.83,7100.0,10.83,10.83,10.82,10.83,7100.0
2011-07-07 14:35:00,10.82,10.84,10.82,10.84,26400.0,10.82,10.84,10.82,10.84,26400.0
2011-07-07 14:40:00,10.84,10.85,10.83,10.85,12100.0,10.84,10.85,10.83,10.85,12100.0
2011-07-07 14:45:00,10.84,10.86,10.84,10.84,37000.0,10.84,10.86,10.84,10.84,37000.0
2011-07-07 14:50:00,10.84,10.85,10.81,10.83,50400.0,10.84,10.85,10.81,10.83,50400.0
2011-07-07 14:55:00,10.83,10.84,10.83,10.84,14100.0,10.83,10.84,10.83,10.84,14100.0
2011-07-07 15:00:00,10.83,10.84,10.83,10.84,9900.0,10.83,10.84,10.83,10.84,9900.0
2011-07-07 15:05:00,10.83,10.84,10.82,10.83,25800.0,10.83,10.84,10.82,10.83,25800.0
2011-07-07 15:10:00,10.82,10.83,10.82,10.83,11600.0,10.82,10.83,10.82,10.83,11600.0
2011-07-07 15:15:00,10.82,10.83,10.82,10.83,18300.0,10.82,10.83,10.82,10.83,18300.0
2011-07-07 15:20:00,10.83,10.83,10.82,10.83,23600.0,10.83,10.83,10.82,10.83,23600.0
2011-07-07 15:25:00,10.82,10.83,10.78,10.78,72500.0,10.82,10.83,10.78,10.78,72500.0
2011-07-07 15:30:00,10.78,10.79,10.77,10.79,28700.0,10.78,10.79,10.77,10.79,28700.0
2011-07-07 15:35:00,10.79,10.8,10.78,10.8,22700.0,10.79,10.8,10.78,10.8,22700.0
2011-07-07 15:40:00,10.79,10.8,10.79,10.79,12600.0,10.79,10.8,10.79,10.79,12600.0
2011-07-07 15:45:00,10.79,10.8,10.77,10.77,36000.0,10.79,10.8,10.77,10.77,36000.0
2011-07-07 15:50:00,10.77,10.78,10.76,10.76,63700.0,10.77,10.78,10.76,10.76,63700.0
2011-07-07 15:55:00,10.77,10.77,10.72,10.73,217500.0,10.77,10.77,10.72,10.73,217500.0
2011-07-08 09:30:00,10.57,10.68,10.46,10.64,34000.0,10.57,10.68,10.46,10.64,34000.0
2011-07-08 09:35:00,10.63,10.64,10.61,10.61,15800.0,10.63,10.64,10.61,10.61,15800.0
2011-07-08 09:40:00,10.62,10.68,10.62,10.67,7800.0,10.62,10.68,10.62,10.67,7800.0
2011-07-08 09:45:00,10.67,10.69,10.64,10.69,32800.0,10.67,10.69,10.64,10.69,32800.0
2011-07-08 09:50:00,10.69,10.69,10.63,10.65,37700.0,10.69,10.69,10.63,10.65,37700.0
2011-07-08 09:55:00,10.66,10.66,10.56,10.57,52600.0,10.66,10.66,10.56,10.57,52600.0
2011-07-08 10:00:00,10.57,10.59,10.53,10.59,74200.0,10.57,10.59,10.53,10.59,74200.0
2011-07-08 10:05:00,10.58,10.61,10.57,10.61,8700.0,10.58,10.61,10.57,10.61,8700.0
2011-07-08 10:10:00,10.62,10.64,10.6,10.61,38100.0,10.62,10.64,10.6,10.61,38100.0
2011-07-08 10:15:00,10.61,10.61,10.55,10.57,30000.0,10.61,10.61,10.55,10.57,30000.0
2011-07-08 10:20:00,10.57,10.57,10.54,10.55,10700.0,10.57,10.57,10.54,10.55,10700.0
2011-07-08 10:25:00,10.55,10.56,10.54,10.55,5100.0,10.55,10.56,10.54,10.55,5100.0
2011-07-08 10:30:00,10.55,10.57,10.52,10.57,82900.0,10.55,10.57,10.52,10.57,82900.0
2011-07-08 10:35:00,10.57,10.58,10.55,10.58,20800.0,10.57,10.58,10.55,10.58,20800.0
2011-07-08 10:40:00,10.58,10.59,10.58,10.58,5600.0,10.58,10.59,10.58,10.58,5600.0
2011-07-08 10:45:00,10.58,10.59,10.57,10.57,93700.0,10.58,10.59,10.57,10.57,93700.0
2011-07-08 10:50:00,10.57,10.57,10.56,10.57,39400.0,10.57,10.57,10.56,10.57,39400.0
2011-07-08 10:55:00,10.56,10.57,10.56,10.56,24300.0,10.56,10.57,10.56,10.56,24300.0
2011-07-08 11:00:00,10.57,10.57,10.5,10.51,44500.0,10.57,10.57,10.5,10.51,44500.0
2011-07-08 11:05:00,10.51,10.52,10.49,10.49,16200.0,10.51,10.52,10.49,10.49,16200.0
2011-07-08 11:10:00,10.5,10.5,10.45,10.46,70300.0,10.5,10.5,10.45,10.46,70300.0
2011-07-08 11:15:00,10.46,10.47,10.44,10.47,77400.0,10.46,10.47,10.44,10.47,77400.0
2011-07-08 11:20:00,10.47,10.48,10.46,10.48,25700.0,10.47,10.48,10.46,10.48,25700.0
2011-07-08 11:25:00,10.48,10.48,10.47,10.47,3800.0,10.48,10.48,10.47,10.47,3800.0
2011-07-08 11:30:00,10.48,10.48,10.46,10.47,42000.0,10.48,10.48,10.46,10.47,42000.0
2011-07-08 11:35:00,10.47,10.51,10.47,10.5,57700.0,10.47,10.51,10.47,10.5,57700.0
2011-07-08 11:40:00,10.5,10.51,10.5,10.51,6200.0,10.5,10.51,10.5,10.51,6200.0
2011-07-08 11:45:00,10.5,10.51,10.5,10.51,7100.0,10.5,10.51,10.5,10.51,7100.0
2011-07-08 11:50:00,10.5,10.51,10.5,10.51,50200.0,10.5,10.51,10.5,10.51,50200.0
2011-07-08 11:55:00,10.5,10.51,10.47,10.47,29000.0,10.5,10.51,10.47,10.47,29000.0
2011-07-08 12:00:00,10.48,10.49,10.48,10.49,8900.0,10.48,10.49,10.48,10.49,8900.0
2011-07-08 12:05:00,10.49,10.5,10.47,10.47,36200.0,10.49,10.5,10.47,10.47,36200.0
2011-07-08 12:10:00,10.47,10.48,10.47,10.47,2500.0,10.47,10.48,10.47,10.47,2500.0
2011-07-08 12:15:00,10.47,10.48,10.47,10.47,6300.0,10.47,10.48,10.47,10.47,6300.0
2011-07-08 12:20:00,10.48,10.48,10.47,10.47,5100.0,10.48,10.48,10.47,10.47,5100.0
2011-07-08 12:25:00,10.48,10.48,10.47,10.47,8600.0,10.48,10.48,10.47,10.47,8600.0
2011-07-08 12:30:00,10.48,10.48,10.47,10.48,5500.0,10.48,10.48,10.47,10.48,5500.0
2011-07-08 12:35:00,10.48,10.5,10.47,10.5,35200.0,10.48,10.5,10.47,10.5,35200.0
2011-07-08 12:40:00,10.5,10.51,10.5,10.5,6900.0,10.5,10.51,10.5,10.5,6900.0
2011-07-08 12:45:00,10.5,10.51,10.5,10.5,25100.0,10.5,10.51,10.5,10.5,25100.0
2011-07-08 12:50:00,10.49,10.5,10.49,10.49,5500.0,10.49,10.5,10.49,10.49,5500.0
2011-07-08 12:55:00,10.5,10.5,10.49,10.49,2000.0,10.5,10.5,10.49,10.49,2000.0
2011-07-08 13:00:00,10.5,10.51,10.49,10.51,103300.0,10.5,10.51,10.49,10.51,103300.0
2011-07-08 13:05:00,10.5,10.51,10.5,10.51,106800.0,10.5,10.51,10.5,10.51,106800.0
2011-07-08 13:10:00,10.51,10.51,10.49,10.5,12600.0,10.51,10.51,10.49,10.5,12600.0
2011-07-08 13:15:00,10.5,10.5,10.49,10.5,57300.0,10.5,10.5,10.49,10.5,57300.0
2011-07-08 13:20:00,10.5,10.5,10.49,10.5,22900.0,10.5,10.5,10.49,10.5,22900.0
2011-07-08 13:25:00,10.5,10.51,10.49,10.5,53000.0,10.5,10.51,10.49,10.5,53000.0
2011-07-08 13:30:00,10.5,10.51,10.49,10.5,90900.0,10.5,10.51,10.49,10.5,90900.0
2011-07-08 13:35:00,10.5,10.5,10.5,10.5,105000.0,10.5,10.5,10.5,10.5,105000.0
2011-07-08 13:40:00,10.5,10.51,10.49,10.5,48600.0,10.5,10.51,10.49,10.5,48600.0
2011-07-08 13:45:00,10.5,10.5,10.5,10.5,5800.0,10.5,10.5,10.5,10.5,5800.0
2011-07-08 13:50:00,10.5,10.5,10.48,10.48,18100.0,10.5,10.5,10.48,10.48,18100.0
2011-07-08 13:55:00,10.48,10.49,10.48,10.49,3700.0,10.48,10.49,10.48,10.49,3700.0
2011-07-08 14:00:00,10.49,10.51,10.49,10.5,44700.0,10.49,10.51,10.49,10.5,44700.0
2011-07-08 14:05:00,10.49,10.5,10.48,10.49,27100.0,10.49,10.5,10.48,10.49,27100.0
2011-07-08 14:10:00,10.5,10.5,10.49,10.5,5900.0,10.5,10.5,10.49,10.5,5900.0
2011-07-08 14:15:00,10.49,10.5,10.48,10.48,86500.0,10.49,10.5,10.48,10.48,86500.0
2011-07-08 14:20:00,10.47,10.48,10.46,10.48,26600.0,10.47,10.48,10.46,10.48,26600.0
2011-07-08 14:25:00,10.48,10.48,10.47,10.48,6600.0,10.48,10.48,10.47,10.48,6600.0
2011-07-08 14:30:00,10.48,10.5,10.48,10.5,24800.0,10.48,10.5,10.48,10.5,24800.0
2011-07-08 14:35:00,10.5,10.5,10.49,10.5,12800.0,10.5,10.5,10.49,10.5,12800.0
2011-07-08 14:40:00,10.5,10.5,10.49,10.5,7800.0,10.5,10.5,10.49,10.5,7800.0
2011-07-08 14:45:00,10.5,10.5,10.49,10.5,5200.0,10.5,10.5,10.49,10.5,5200.0
2011-07-08 14:50:00,10.49,10.5,10.49,10.5,8400.0,10.49,10.5,10.49,10.5,8400.0
2011-07-08 14:55:00,10.49,10.5,10.49,10.5,10300.0,10.49,10.5,10.49,10.5,10300.0
2011-07-08 15:00:00,10.5,10.51,10.49,10.5,39200.0,10.5,10.51,10.49,10.5,39200.0
2011-07-08 15:05:00,10.5,10.51,10.49,10.5,70700.0,10.5,10.51,10.49,10.5,70700.0
2011-07-08 15:10:00,10.5,10.5,10.49,10.5,23900.0,10.5,10.5,10.49,10.5,23900.0
2011-07-08 15:15:00,10.5,10.5,10.49,10.5,113100.0,10.5,10.5,10.49,10.5,113100.0
2011-07-08 15:20:00,10.5,10.5,10.49,10.5,51400.0,10.5,10.5,10.49,10.5,51400.0
2011-07-08 15:25:00,10.5,10.5,10.49,10.5,28300.0,10.5,10.5,10.49,10.5,28300.0
2011-07-08 15:30:00,10.5,10.52,10.49,10.52,81100.0,10.5,10.52,10.49,10.52,81100.0
2011-07-08 15:35:00,10.52,10.55,10.51,10.54,164600.0,10.52,10.55,10.51,10.54,164600.0
2011-07-08 15:40:00,10.55,10.55,10.54,10.55,22400.0,10.55,10.55,10.54,10.55,22400.0
2011-07-08 15:45:00,10.55,10.56,10.54,10.55,80100.0,10.55,10.56,10.54,10.55,80100.0
2011-07-08 15:50:00,10.56,10.58,10.56,10.57,118300.0,10.56,10.58,10.56,10.57,118300.0
2011-07-08 15:55:00,10.58,10.59,10.57,10.58,239000.0,10.58,10.59,10.57,10.58,239000.0
2011-07-11 09:30:00,10.44,10.47,10.4,10.45,20900.0,10.44,10.47,10.4,10.45,20900.0
2011-07-11 09:35:00,10.45,10.47,10.42,10.46,24800.0,10.45,10.47,10.42,10.46,24800.0
2011-07-11 09:40:00,10.47,10.48,10.44,10.48,20700.0,10.47,10.48,10.44,10.48,20700.0
2011-07-11 09:45:00,10.47,10.49,10.46,10.49,21300.0,10.47,10.49,10.46,10.49,21300.0
2011-07-11 09:50:00,10.49,10.54,10.48,10.51,53100.0,10.49,10.54,10.48,10.51,53100.0
2011-07-11 09:55:00,10.51,10.51,10.49,10.5,8300.0,10.51,10.51,10.49,10.5,8300.0
2011-07-11 10:00:00,10.5,10.5,10.47,10.48,19400.0,10.5,10.5,10.47,10.48,19400.0
2011-07-11 10:05:00,10.49,10.5,10.48,10.49,22200.0,10.49,10.5,10.48,10.49,22200.0
2011-07-11 10:10:00,10.48,10.48,10.47,10.48,28100.0,10.48,10.48,10.47,10.48,28100.0
2011-07-11 10:15:00,10.48,10.48,10.45,10.46,35000.0,10.48,10.48,10.45,10.46,35000.0
2011-07-11 10:20:00,10.46,10.47,10.44,10.45,21100.0,10.46,10.47,10.44,10.45,21100.0
2011-07-11 10:25:00,10.45,10.46,10.44,10.45,10100.0,10.45,10.46,10.44,10.45,10100.0
2011-07-11 10:30:00,10.45,10.45,10.42,10.42,21700.0,10.45,10.45,10.42,10.42,21700.0
2011-07-11 10:35:00,10.42,10.43,10.41,10.41,4000.0,10.42,10.43,10.41,10.41,4000.0
2011-07-11 10:40:00,10.42,10.42,10.37,10.39,58800.0,10.42,10.42,10.37,10.39,58800.0
2011-07-11 10:45:00,10.39,10.4,10.38,10.39,18700.0,10.39,10.4,10.38,10.39,18700.0
2011-07-11 10:50:00,10.39,10.4,10.39,10.39,7600.0,10.39,10.4,10.39,10.39,7600.0
2011-07-11 10:55:00,10.38,10.38,10.36,10.37,47000.0,10.38,10.38,10.36,10.37,47000.0
2011-07-11 11:00:00,10.37,10.37,10.34,10.35,23200.0,10.37,10.37,10.34,10.35,23200.0
2011-07-11 11:05:00,10.34,10.37,10.34,10.36,30700.0,10.34,10.37,10.34,10.36,30700.0
2011-07-11 11:10:00,10.36,10.37,10.36,10.37,2000.0,10.36,10.37,10.36,10.37,2000.0
2011-07-11 11:15:00,10.37,10.37,10.36,10.37,6400.0,10.37,10.37,10.36,10.37,6400.0
2011-07-11 11:20:00,10.37,10.42,10.37,10.41,34100.0,10.37,10.42,10.37,10.41,34100.0
2011-07-11 11:25:00,10.41,10.43,10.41,10.43,8200.0,10.41,10.43,10.41,10.43,8200.0
2011-07-11 11:30:00,10.43,10.43,10.42,10.42,3000.0,10.43,10.43,10.42,10.42,3000.0
2011-07-11 11:35:00,10.42,10.43,10.4,10.4,10900.0,10.42,10.43,10.4,10.4,10900.0
2011-07-11 11:40:00,10.39,10.42,10.39,10.41,9700.0,10.39,10.42,10.39,10.41,9700.0
2011-07-11 11:45:00,10.42,10.42,10.41,10.41,7200.0,10.42,10.42,10.41,10.41,7200.0
2011-07-11 11:50:00,10.42,10.42,10.41,10.41,3200.0,10.42,10.42,10.41,10.41,3200.0
2011-07-11 11:55:00,10.42,10.43,10.4,10.4,61000.0,10.42,10.43,10.4,10.4,61000.0
2011-07-11 12:00:00,10.4,10.4,10.37,10.37,22800.0,10.4,10.4,10.37,10.37,22800.0
2011-07-11 12:05:00,10.38,10.38,10.37,10.37,1400.0,10.38,10.38,10.37,10.37,1400.0
2011-07-11 12:10:00,10.38,10.39,10.38,10.38,27800.0,10.38,10.39,10.38,10.38,27800.0
2011-07-11 12:15:00,10.38,10.39,10.38,10.39,13800.0,10.38,10.39,10.38,10.39,13800.0
2011-07-11 12:20:00,10.39,10.4,10.38,10.39,5800.0,10.39,10.4,10.38,10.39,5800.0
2011-07-11 12:25:00,10.39,10.4,10.38,10.4,5500.0,10.39,10.4,10.38,10.4,5500.0
2011-07-11 12:30:00,10.4,10.4,10.38,10.38,4400.0,10.4,10.4,10.38,10.38,4400.0
2011-07-11 12:35:00,10.38,10.39,10.38,10.38,800.0,10.38,10.39,10.38,10.38,800.0
2011-07-11 12:40:00,10.38,10.4,10.38,10.38,14300.0,10.38,10.4,10.38,10.38,14300.0
2011-07-11 12:45:00,10.38,10.38,10.36,10.37,24400.0,10.38,10.38,10.36,10.37,24400.0
2011-07-11 12:50:00,10.37,10.37,10.36,10.37,8800.0,10.37,10.37,10.36,10.37,8800.0
2011-07-11 12:55:00,10.38,10.39,10.37,10.38,6900.0,10.38,10.39,10.37,10.38,6900.0
2011-07-11 13:00:00,10.39,10.39,10.36,10.37,59400.0,10.39,10.39,10.36,10.37,59400.0
2011-07-11 13:05:00,10.37,10.38,10.37,10.38,6200.0,10.37,10.38,10.37,10.38,6200.0
2011-07-11 13:10:00,10.38,10.38,10.37,10.38,4000.0,10.38,10.38,10.37,10.38,4000.0
2011-07-11 13:15:00,10.37,10.38,10.35,10.36,25600.0,10.37,10.38,10.35,10.36,25600.0
2011-07-11 13:20:00,10.37,10.37,10.37,10.37,13500.0,10.37,10.37,10.37,10.37,13500.0
2011-07-11 13:25:00,10.37,10.37,10.36,10.37,6700.0,10.37,10.37,10.36,10.37,6700.0
2011-07-11 13:30:00,10.37,10.37,10.36,10.37,11200.0,10.37,10.37,10.36,10.37,11200.0
2011-07-11 13:35:00,10.37,10.38,10.37,10.37,2400.0,10.37,10.38,10.37,10.37,2400.0
2011-07-11 13:40:00,10.37,10.38,10.37,10.38,3000.0,10.37,10.38,10.37,10.38,3000.0
2011-07-11 13:45:00,10.38,10.39,10.38,10.38,6000.0,10.38,10.39,10.38,10.38,6000.0
2011-07-11 13:50:00,10.39,10.39,10.38,10.38,2800.0,10.39,10.39,10.38,10.38,2800.0
2011-07-11 13:55:00,10.39,10.4,10.39,10.4,9900.0,10.39,10.4,10.39,10.4,9900.0
2011-07-11 14:00:00,10.4,10.4,10.39,10.4,4600.0,10.4,10.4,10.39,10.4,4600.0
2011-07-11 14:05:00,10.39,10.4,10.39,10.4,3300.0,10.39,10.4,10.39,10.4,3300.0
2011-07-11 14:10:00,10.4,10.4,10.38,10.39,17300.0,10.4,10.4,10.38,10.39,17300.0
2011-07-11 14:15:00,10.38,10.38,10.35,10.35,19200.0,10.38,10.38,10.35,10.35,19200.0
2011-07-11 14:20:00,10.36,10.37,10.35,10.36,13900.0,10.36,10.37,10.35,10.36,13900.0
2011-07-11 14:25:00,10.36,10.36,10.34,10.35,10600.0,10.36,10.36,10.34,10.35,10600.0
2011-07-11 14:30:00,10.35,10.35,10.32,10.32,35700.0,10.35,10.35,10.32,10.32,35700.0
2011-07-11 14:35:00,10.32,10.33,10.32,10.33,23600.0,10.32,10.33,10.32,10.33,23600.0
2011-07-11 14:40:00,10.33,10.34,10.32,10.33,13300.0,10.33,10.34,10.32,10.33,13300.0
2011-07-11 14:45:00,10.32,10.33,10.31,10.31,26900.0,10.32,10.33,10.31,10.31,26900.0
2011-07-11 14:50:00,10.31,10.33,10.3,10.33,16800.0,10.31,10.33,10.3,10.33,16800.0
2011-07-11 14:55:00,10.33,10.34,10.32,10.34,21400.0,10.33,10.34,10.32,10.34,21400.0
2011-07-11 15:00:00,10.34,10.35,10.33,10.34,30800.0,10.34,10.35,10.33,10.34,30800.0
2011-07-11 15:05:00,10.33,10.34,10.32,10.32,43700.0,10.33,10.34,10.32,10.32,43700.0
2011-07-11 15:10:00,10.33,10.34,10.32,10.34,27500.0,10.33,10.34,10.32,10.34,27500.0
2011-07-11 15:15:00,10.33,10.34,10.3,10.3,17600.0,10.33,10.34,10.3,10.3,17600.0
2011-07-11 15:20:00,10.3,10.32,10.3,10.31,20800.0,10.3,10.32,10.3,10.31,20800.0
2011-07-11 15:25:00,10.3,10.32,10.3,10.32,18300.0,10.3,10.32,10.3,10.32,18300.0
2011-07-11 15:30:00,10.31,10.34,10.31,10.34,27400.0,10.31,10.34,10.31,10.34,27400.0
2011-07-11 15:35:00,10.34,10.34,10.31,10.31,54700.0,10.34,10.34,10.31,10.31,54700.0
2011-07-11 15:40:00,10.31,10.32,10.31,10.32,19600.0,10.31,10.32,10.31,10.32,19600.0
2011-07-11 15:45:00,10.32,10.32,10.31,10.32,27000.0,10.32,10.32,10.31,10.32,27000.0
2011-07-11 15:50:00,10.31,10.32,10.3,10.32,100700.0,10.31,10.32,10.3,10.32,100700.0
2011-07-11 15:55:00,10.32,10.34,10.31,10.33,266400.0,10.32,10.34,10.31,10.33,266400.0
2011-07-12 09:30:00,10.28,10.28,9.84,10.15,118700.0,10.28,10.28,9.84,10.15,118700.0
2011-07-12 09:35:00,10.15,10.19,10.12,10.19,29600.0,10.15,10.19,10.12,10.19,29600.0
2011-07-12 09:40:00,10.19,10.21,10.17,10.18,23300.0,10.19,10.21,10.17,10.18,23300.0
2011-07-12 09:45:00,10.19,10.19,10.14,10.16,23300.0,10.19,10.19,10.14,10.16,23300.0
2011-07-12 09:50:00,10.16,10.18,10.12,10.12,25300.0,10.16,10.18,10.12,10.12,25300.0
2011-07-12 09:55:00,10.11,10.17,10.11,10.17,15500.0,10.11,10.17,10.11,10.17,15500.0
2011-07-12 10:00:00,10.17,10.22,10.17,10.22,24700.0,10.17,10.22,10.17,10.22,24700.0
2011-07-12 10:05:00,10.23,10.24,10.2,10.21,29600.0,10.23,10.24,10.2,10.21,29600.0
2011-07-12 10:10:00,10.21,10.21,10.15,10.17,20300.0,10.21,10.21,10.15,10.17,20300.0
2011-07-12 10:15:00,10.17,10.25,10.16,10.23,130200.0,10.17,10.25,10.16,10.23,130200.0
2011-07-12 10:20:00,10.22,10.27,10.22,10.24,40300.0,10.22,10.27,10.22,10.24,40300.0
2011-07-12 10:25:00,10.23,10.24,10.21,10.22,10200.0,10.23,10.24,10.21,10.22,10200.0
2011-07-12 10:30:00,10.22,10.24,10.2,10.23,31200.0,10.22,10.24,10.2,10.23,31200.0
2011-07-12 10:35:00,10.23,10.24,10.23,10.24,7200.0,10.23,10.24,10.23,10.24,7200.0
2011-07-12 10:40:00,10.24,10.27,10.23,10.25,36500.0,10.24,10.27,10.23,10.25,36500.0
2011-07-12 10:45:00,10.26,10.28,10.24,10.24,51400.0,10.26,10.28,10.24,10.24,51400.0
2011-07-12 10:50:00,10.25,10.25,10.22,10.23,59100.0,10.25,10.25,10.22,10.23,59100.0
2011-07-12 10:55:00,10.23,10.25,10.23,10.25,15700.0,10.23,10.25,10.23,10.25,15700.0
2011-07-12 11:00:00,10.24,10.26,10.24,10.25,11400.0,10.24,10.26,10.24,10.25,11400.0
2011-07-12 11:05:00,10.25,10.26,10.23,10.24,43900.0,10.25,10.26,10.23,10.24,43900.0
2011-07-12 11:10:00,10.24,10.27,10.24,10.26,20100.0,10.24,10.27,10.24,10.26,20100.0
2011-07-12 11:15:00,10.26,10.27,10.25,10.26,30400.0,10.26,10.27,10.25,10.26,30400.0
2011-07-12 11:20:00,10.26,10.29,10.26,10.28,11800.0,10.26,10.29,10.26,10.28,11800.0
2011-07-12 11:25:00,10.28,10.29,10.28,10.28,10700.0,10.28,10.29,10.28,10.28,10700.0
2011-07-12 11:30:00,10.29,10.29,10.28,10.28,4900.0,10.29,10.29,10.28,10.28,4900.0
2011-07-12 11:35:00,10.28,10.29,10.27,10.27,19000.0,10.28,10.29,10.27,10.27,19000.0
2011-07-12 11:40:00,10.27,10.32,10.27,10.32,27200.0,10.27,10.32,10.27,10.32,27200.0
2011-07-12 11:45:00,10.32,10.32,10.28,10.28,9100.0,10.32,10.32,10.28,10.28,9100.0
2011-07-12 11:50:00,10.29,10.29,10.27,10.27,11600.0,10.29,10.29,10.27,10.27,11600.0
2011-07-12 11:55:00,10.27,10.28,10.27,10.27,6500.0,10.27,10.28,10.27,10.27,6500.0
2011-07-12 12:00:00,10.27,10.28,10.25,10.25,18100.0,10.27,10.28,10.25,10.25,18100.0
2011-07-12 12:05:00,10.26,10.29,10.26,10.29,11800.0,10.26,10.29,10.26,10.29,11800.0
2011-07-12 12:10:00,10.29,10.29,10.26,10.26,10100.0,10.29,10.29,10.26,10.26,10100.0
2011-07-12 12:15:00,10.25,10.26,10.22,10.23,17800.0,10.25,10.26,10.22,10.23,17800.0
2011-07-12 12:20:00,10.23,10.23,10.22,10.22,1300.0,10.23,10.23,10.22,10.22,1300.0
2011-07-12 12:25:00,10.22,10.22,10.19,10.21,23100.0,10.22,10.22,10.19,10.21,23100.0
2011-07-12 12:30:00,10.21,10.21,10.2,10.2,2200.0,10.21,10.21,10.2,10.2,2200.0
2011-07-12 12:35:00,10.2,10.21,10.2,10.2,15400.0,10.2,10.21,10.2,10.2,15400.0
2011-07-12 12:40:00,10.2,10.2,10.19,10.19,15700.0,10.2,10.2,10.19,10.19,15700.0
2011-07-12 12:45:00,10.2,10.22,10.19,10.22,30100.0,10.2,10.22,10.19,10.22,30100.0
2011-07-12 12:50:00,10.22,10.22,10.21,10.21,1800.0,10.22,10.22,10.21,10.21,1800.0
2011-07-12 12:55:00,10.21,10.22,10.21,10.22,3800.0,10.21,10.22,10.21,10.22,3800.0
2011-07-12 13:00:00,10.22,10.23,10.21,10.23,48100.0,10.22,10.23,10.21,10.23,48100.0
2011-07-12 13:05:00,10.23,10.25,10.22,10.25,7600.0,10.23,10.25,10.22,10.25,7600.0
2011-07-12 13:10:00,10.25,10.25,10.24,10.24,3900.0,10.25,10.25,10.24,10.24,3900.0
2011-07-12 13:15:00,10.23,10.23,10.21,10.21,9100.0,10.23,10.23,10.21,10.21,9100.0
2011-07-12 13:20:00,10.22,10.23,10.21,10.23,9300.0,10.22,10.23,10.21,10.23,9300.0
2011-07-12 13:25:00,10.22,10.23,10.2,10.21,18700.0,10.22,10.23,10.2,10.21,18700.0
2011-07-12 13:30:00,10.21,10.24,10.21,10.24,30500.0,10.21,10.24,10.21,10.24,30500.0
2011-07-12 13:35:00,10.23,10.24,10.22,10.23,4800.0,10.23,10.24,10.22,10.23,4800.0
2011-07-12 13:40:00,10.23,10.23,10.22,10.22,5000.0,10.23,10.23,10.22,10.22,5000.0
2011-07-12 13:45:00,10.22,10.24,10.22,10.24,13000.0,10.22,10.24,10.22,10.24,13000.0
2011-07-12 13:50:00,10.24,10.25,10.23,10.24,7200.0,10.24,10.25,10.23,10.24,7200.0
2011-07-12 13:55:00,10.24,10.24,10.23,10.23,3000.0,10.24,10.24,10.23,10.23,3000.0
2011-07-12 14:00:00,10.23,10.26,10.22,10.23,72400.0,10.23,10.26,10.22,10.23,72400.0
2011-07-12 14:05:00,10.24,10.25,10.22,10.25,23900.0,10.24,10.25,10.22,10.25,23900.0
2011-07-12 14:10:00,10.25,10.29,10.24,10.25,25200.0,10.25,10.29,10.24,10.25,25200.0
2011-07-12 14:15:00,10.26,10.27,10.25,10.26,11300.0,10.26,10.27,10.25,10.26,11300.0
2011-07-12 14:20:00,10.25,10.27,10.25,10.25,17400.0,10.25,10.27,10.25,10.25,17400.0
2011-07-12 14:25:00,10.25,10.25,10.24,10.25,18500.0,10.25,10.25,10.24,10.25,18500.0
2011-07-12 14:30:00,10.25,10.26,10.22,10.23,19400.0,10.25,10.26,10.22,10.23,19400.0
2011-07-12 14:35:00,10.23,10.23,10.21,10.21,31000.0,10.23,10.23,10.21,10.21,31000.0
2011-07-12 14:40:00,10.22,10.22,10.2,10.21,18200.0,10.22,10.22,10.2,10.21,18200.0
2011-07-12 14:45:00,10.21,10.21,10.2,10.2,18500.0,10.21,10.21,10.2,10.2,18500.0
2011-07-12 14:50:00,10.21,10.21,10.18,10.19,13300.0,10.21,10.21,10.18,10.19,13300.0
2011-07-12 14:55:00,10.19,10.19,10.17,10.18,27900.0,10.19,10.19,10.17,10.18,27900.0
2011-07-12 15:00:00,10.19,10.2,10.18,10.19,22600.0,10.19,10.2,10.18,10.19,22600.0
2011-07-12 15:05:00,10.19,10.2,10.17,10.18,53600.0,10.19,10.2,10.17,10.18,53600.0
2011-07-12 15:10:00,10.18,10.18,10.16,10.16,14800.0,10.18,10.18,10.16,10.16,14800.0
2011-07-12 15:15:00,10.15,10.18,10.15,10.18,31600.0,10.15,10.18,10.15,10.18,31600.0
2011-07-12 15:20:00,10.18,10.18,10.13,10.14,70300.0,10.18,10.18,10.13,10.14,70300.0
2011-07-12 15:25:00,10.14,10.15,10.11,10.11,118900.0,10.14,10.15,10.11,10.11,118900.0
2011-07-12 15:30:00,10.12,10.12,10.09,10.1,93400.0,10.12,10.12,10.09,10.1,93400.0
2011-07-12 15:35:00,10.1,10.1,10.09,10.1,236900.0,10.1,10.1,10.09,10.1,236900.0
2011-07-12 15:40:00,10.1,10.1,10.08,10.08,65300.0,10.1,10.1,10.08,10.08,65300.0
2011-07-12 15:45:00,10.08,10.09,10.06,10.06,107600.0,10.08,10.09,10.06,10.06,107600.0
2011-07-12 15:50:00,10.06,10.07,10.04,10.05,286100.0,10.06,10.07,10.04,10.05,286100.0
2011-07-12 15:55:00,10.04,10.09,10.04,10.08,307300.0,10.04,10.09,10.04,10.08,307300.0
2011-07-13 09:30:00,10.13,10.16,10.1,10.16,20400.0,10.13,10.16,10.1,10.16,20400.0
2011-07-13 09:35:00,10.15,10.19,10.14,10.18,16600.0,10.15,10.19,10.14,10.18,16600.0
2011-07-13 09:40:00,10.17,10.18,10.16,10.17,12700.0,10.17,10.18,10.16,10.17,12700.0
2011-07-13 09:45:00,10.18,10.2,10.17,10.17,12400.0,10.18,10.2,10.17,10.17,12400.0
2011-07-13 09:50:00,10.17,10.17,10.13,10.15,8600.0,10.17,10.17,10.13,10.15,8600.0
2011-07-13 09:55:00,10.15,10.16,10.1,10.11,87400.0,10.15,10.16,10.1,10.11,87400.0
2011-07-13 10:00:00,10.12,10.17,10.12,10.17,39900.0,10.12,10.17,10.12,10.17,39900.0
2011-07-13 10:05:00,10.17,10.21,10.17,10.18,24300.0,10.17,10.21,10.17,10.18,24300.0
2011-07-13 10:10:00,10.18,10.21,10.16,10.2,14600.0,10.18,10.21,10.16,10.2,14600.0
2011-07-13 10:15:00,10.2,10.22,10.19,10.22,12400.0,10.2,10.22,10.19,10.22,12400.0
2011-07-13 10:20:00,10.22,10.23,10.21,10.22,6200.0,10.22,10.23,10.21,10.22,6200.0
2011-07-13 10:25:00,10.23,10.23,10.21,10.22,9500.0,10.23,10.23,10.21,10.22,9500.0
2011-07-13 10:30:00,10.21,10.27,10.21,10.27,18900.0,10.21,10.27,10.21,10.27,18900.0
2011-07-13 10:35:00,10.26,10.28,10.25,10.26,54500.0,10.26,10.28,10.25,10.26,54500.0
2011-07-13 10:40:00,10.26,10.27,10.24,10.25,60600.0,10.26,10.27,10.24,10.25,60600.0
2011-07-13 10:45:00,10.26,10.28,10.26,10.28,12200.0,10.26,10.28,10.26,10.28,12200.0
2011-07-13 10:50:00,10.28,10.28,10.27,10.28,7600.0,10.28,10.28,10.27,10.28,7600.0
2011-07-13 10:55:00,10.28,10.29,10.26,10.28,20100.0,10.28,10.29,10.26,10.28,20100.0
2011-07-13 11:00:00,10.26,10.27,10.26,10.26,7000.0,10.26,10.27,10.26,10.26,7000.0
2011-07-13 11:05:00,10.26,10.27,10.25,10.25,7500.0,10.26,10.27,10.25,10.25,7500.0
2011-07-13 11:10:00,10.25,10.26,10.24,10.25,9700.0,10.25,10.26,10.24,10.25,9700.0
2011-07-13 11:15:00,10.24,10.27,10.23,10.26,24000.0,10.24,10.27,10.23,10.26,24000.0
2011-07-13 11:20:00,10.26,10.26,10.25,10.25,6500.0,10.26,10.26,10.25,10.25,6500.0
2011-07-13 11:25:00,10.25,10.26,10.25,10.26,3500.0,10.25,10.26,10.25,10.26,3500.0
2011-07-13 11:30:00,10.25,10.26,10.23,10.23,14000.0,10.25,10.26,10.23,10.23,14000.0
2011-07-13 11:35:00,10.23,10.24,10.22,10.22,10400.0,10.23,10.24,10.22,10.22,10400.0
2011-07-13 11:40:00,10.21,10.22,10.21,10.21,6400.0,10.21,10.22,10.21,10.21,6400.0
2011-07-13 11:45:00,10.21,10.22,10.19,10.19,11700.0,10.21,10.22,10.19,10.19,11700.0
2011-07-13 11:50:00,10.19,10.2,10.18,10.19,22000.0,10.19,10.2,10.18,10.19,22000.0
2011-07-13 11:55:00,10.19,10.2,10.19,10.19,5100.0,10.19,10.2,10.19,10.19,5100.0
2011-07-13 12:00:00,10.19,10.2,10.18,10.18,27400.0,10.19,10.2,10.18,10.18,27400.0
2011-07-13 12:05:00,10.18,10.19,10.17,10.19,12400.0,10.18,10.19,10.17,10.19,12400.0
2011-07-13 12:10:00,10.18,10.2,10.18,10.19,7300.0,10.18,10.2,10.18,10.19,7300.0
2011-07-13 12:15:00,10.2,10.2,10.18,10.18,9500.0,10.2,10.2,10.18,10.18,9500.0
2011-07-13 12:20:00,10.18,10.19,10.18,10.18,6800.0,10.18,10.19,10.18,10.18,6800.0
2011-07-13 12:25:00,10.18,10.19,10.18,10.18,22300.0,10.18,10.19,10.18,10.18,22300.0
2011-07-13 12:30:00,10.19,10.2,10.18,10.2,12300.0,10.19,10.2,10.18,10.2,12300.0
2011-07-13 12:35:00,10.2,10.21,10.19,10.2,11700.0,10.2,10.21,10.19,10.2,11700.0
2011-07-13 12:40:00,10.2,10.2,10.19,10.19,5400.0,10.2,10.2,10.19,10.19,5400.0
2011-07-13 12:45:00,10.19,10.2,10.17,10.18,17700.0,10.19,10.2,10.17,10.18,17700.0
2011-07-13 12:50:00,10.18,10.19,10.17,10.18,12600.0,10.18,10.19,10.17,10.18,12600.0
2011-07-13 12:55:00,10.18,10.19,10.18,10.19,14700.0,10.18,10.19,10.18,10.19,14700.0
2011-07-13 13:00:00,10.19,10.2,10.17,10.18,12200.0,10.19,10.2,10.17,10.18,12200.0
2011-07-13 13:05:00,10.17,10.18,10.15,10.16,6900.0,10.17,10.18,10.15,10.16,6900.0
2011-07-13 13:10:00,10.15,10.16,10.15,10.15,6400.0,10.15,10.16,10.15,10.15,6400.0
2011-07-13 13:15:00,10.15,10.16,10.14,10.15,8700.0,10.15,10.16,10.14,10.15,8700.0
2011-07-13 13:20:00,10.15,10.15,10.13,10.14,20800.0,10.15,10.15,10.13,10.14,20800.0
2011-07-13 13:25:00,10.14,10.15,10.13,10.13,6900.0,10.14,10.15,10.13,10.13,6900.0
2011-07-13 13:30:00,10.13,10.14,10.13,10.13,6500.0,10.13,10.14,10.13,10.13,6500.0
2011-07-13 13:35:00,10.13,10.14,10.13,10.13,3800.0,10.13,10.14,10.13,10.13,3800.0
2011-07-13 13:40:00,10.14,10.14,10.13,10.13,7400.0,10.14,10.14,10.13,10.13,7400.0
2011-07-13 13:45:00,10.13,10.14,10.11,10.11,11700.0,10.13,10.14,10.11,10.11,11700.0
2011-07-13 13:50:00,10.11,10.12,10.1,10.1,8300.0,10.11,10.12,10.1,10.1,8300.0
2011-07-13 13:55:00,10.1,10.11,10.08,10.1,33300.0,10.1,10.11,10.08,10.1,33300.0
2011-07-13 14:00:00,10.11,10.11,10.09,10.11,18500.0,10.11,10.11,10.09,10.11,18500.0
2011-07-13 14:05:00,10.11,10.12,10.1,10.11,15500.0,10.11,10.12,10.1,10.11,15500.0
2011-07-13 14:10:00,10.11,10.11,10.09,10.09,9600.0,10.11,10.11,10.09,10.09,9600.0
2011-07-13 14:15:00,10.09,10.1,10.06,10.07,57300.0,10.09,10.1,10.06,10.07,57300.0
2011-07-13 14:20:00,10.07,10.07,10.04,10.04,57900.0,10.07,10.07,10.04,10.04,57900.0
2011-07-13 14:25:00,10.04,10.05,10.03,10.05,28600.0,10.04,10.05,10.03,10.05,28600.0
2011-07-13 14:30:00,10.05,10.08,10.05,10.08,77100.0,10.05,10.08,10.05,10.08,77100.0
2011-07-13 14:35:00,10.08,10.1,10.08,10.09,25400.0,10.08,10.1,10.08,10.09,25400.0
2011-07-13 14:40:00,10.1,10.1,10.09,10.09,10700.0,10.1,10.1,10.09,10.09,10700.0
2011-07-13 14:45:00,10.09,10.11,10.09,10.11,158000.0,10.09,10.11,10.09,10.11,158000.0
2011-07-13 14:50:00,10.11,10.11,10.1,10.11,11900.0,10.11,10.11,10.1,10.11,11900.0
2011-07-13 14:55:00,10.1,10.11,10.1,10.1,13500.0,10.1,10.11,10.1,10.1,13500.0
2011-07-13 15:00:00,10.11,10.11,10.07,10.09,25600.0,10.11,10.11,10.07,10.09,25600.0
2011-07-13 15:05:00,10.09,10.1,10.06,10.06,29200.0,10.09,10.1,10.06,10.06,29200.0
2011-07-13 15:10:00,10.06,10.07,10.02,10.03,38500.0,10.06,10.07,10.02,10.03,38500.0
2011-07-13 15:15:00,10.03,10.03,10.02,10.02,16200.0,10.03,10.03,10.02,10.02,16200.0
2011-07-13 15:20:00,10.03,10.06,10.01,10.05,56200.0,10.03,10.06,10.01,10.05,56200.0
2011-07-13 15:25:00,10.05,10.08,10.05,10.08,23800.0,10.05,10.08,10.05,10.08,23800.0
2011-07-13 15:30:00,10.07,10.08,10.06,10.08,54100.0,10.07,10.08,10.06,10.08,54100.0
2011-07-13 15:35:00,10.08,10.09,10.07,10.07,28600.0,10.08,10.09,10.07,10.07,28600.0
2011-07-13 15:40:00,10.07,10.08,10.05,10.08,62500.0,10.07,10.08,10.05,10.08,62500.0
2011-07-13 15:45:00,10.07,10.08,10.06,10.07,72500.0,10.07,10.08,10.06,10.07,72500.0
2011-07-13 15:50:00,10.07,10.08,10.05,10.05,201000.0,10.07,10.08,10.05,10.05,201000.0
2011-07-13 15:55:00,10.05,10.06,10.04,10.04,241900.0,10.05,10.06,10.04,10.04,241900.0
2011-07-14 09:30:00,10.1,10.11,10.03,10.06,29100.0,10.1,10.11,10.03,10.06,29100.0
2011-07-14 09:35:00,10.07,10.07,10.04,10.05,4300.0,10.07,10.07,10.04,10.05,4300.0
2011-07-14 09:40:00,10.05,10.12,10.04,10.09,15000.0,10.05,10.12,10.04,10.09,15000.0
2011-07-14 09:45:00,10.07,10.1,10.05,10.1,12300.0,10.07,10.1,10.05,10.1,12300.0
2011-07-14 09:50:00,10.1,10.14,10.1,10.14,8400.0,10.1,10.14,10.1,10.14,8400.0
2011-07-14 09:55:00,10.14,10.17,10.14,10.17,9300.0,10.14,10.17,10.14,10.17,9300.0
2011-07-14 10:00:00,10.18,10.18,10.16,10.16,10300.0,10.18,10.18,10.16,10.16,10300.0
2011-07-14 10:05:00,10.16,10.17,10.16,10.17,11600.0,10.16,10.17,10.16,10.17,11600.0
2011-07-14 10:10:00,10.17,10.17,10.11,10.12,20700.0,10.17,10.17,10.11,10.12,20700.0
2011-07-14 10:15:00,10.12,10.15,10.12,10.14,6100.0,10.12,10.15,10.12,10.14,6100.0
2011-07-14 10:20:00,10.15,10.16,10.13,10.13,10900.0,10.15,10.16,10.13,10.13,10900.0
2011-07-14 10:25:00,10.14,10.17,10.13,10.13,15200.0,10.14,10.17,10.13,10.13,15200.0
2011-07-14 10:30:00,10.13,10.13,10.11,10.12,63200.0,10.13,10.13,10.11,10.12,63200.0
2011-07-14 10:35:00,10.12,10.13,10.09,10.11,79100.0,10.12,10.13,10.09,10.11,79100.0
2011-07-14 10:40:00,10.11,10.11,10.03,10.03,27000.0,10.11,10.11,10.03,10.03,27000.0
2011-07-14 10:45:00,10.03,10.03,10.02,10.02,22700.0,10.03,10.03,10.02,10.02,22700.0
2011-07-14 10:50:00,10.03,10.04,10.01,10.03,14200.0,10.03,10.04,10.01,10.03,14200.0
2011-07-14 10:55:00,10.02,10.03,10.0,10.01,11300.0,10.02,10.03,10.0,10.01,11300.0
2011-07-14 11:00:00,10.01,10.04,10.01,10.03,10600.0,10.01,10.04,10.01,10.03,10600.0
2011-07-14 11:05:00,10.02,10.04,10.02,10.03,8700.0,10.02,10.04,10.02,10.03,8700.0
2011-07-14 11:10:00,10.03,10.03,10.01,10.03,16100.0,10.03,10.03,10.01,10.03,16100.0
2011-07-14 11:15:00,10.02,10.03,10.01,10.01,21300.0,10.02,10.03,10.01,10.01,21300.0
2011-07-14 11:20:00,10.01,10.01,9.98,9.99,12600.0,10.01,10.01,9.98,9.99,12600.0
2011-07-14 11:25:00,9.99,10.0,9.98,10.0,96800.0,9.99,10.0,9.98,10.0,96800.0
2011-07-14 11:30:00,10.0,10.0,9.96,9.97,19100.0,10.0,10.0,9.96,9.97,19100.0
2011-07-14 11:35:00,9.98,9.98,9.96,9.96,19900.0,9.98,9.98,9.96,9.96,19900.0
2011-07-14 11:40:00,9.96,9.98,9.96,9.97,13100.0,9.96,9.98,9.96,9.97,13100.0
2011-07-14 11:45:00,9.97,9.99,9.97,9.97,11100.0,9.97,9.99,9.97,9.97,11100.0
2011-07-14 11:50:00,9.98,9.98,9.96,9.97,9600.0,9.98,9.98,9.96,9.97,9600.0
2011-07-14 11:55:00,9.97,9.99,9.96,9.98,7300.0,9.97,9.99,9.96,9.98,7300.0
2011-07-14 12:00:00,9.98,9.98,9.96,9.96,12500.0,9.98,9.98,9.96,9.96,12500.0
2011-07-14 12:05:00,9.97,9.97,9.96,9.97,13600.0,9.97,9.97,9.96,9.97,13600.0
2011-07-14 12:10:00,9.97,9.98,9.97,9.97,5100.0,9.97,9.98,9.97,9.97,5100.0
2011-07-14 12:15:00,9.98,9.98,9.94,9.94,36200.0,9.98,9.98,9.94,9.94,36200.0
2011-07-14 12:20:00,9.94,9.95,9.94,9.94,4700.0,9.94,9.95,9.94,9.94,4700.0
2011-07-14 12:25:00,9.94,9.96,9.94,9.96,15900.0,9.94,9.96,9.94,9.96,15900.0
2011-07-14 12:30:00,9.95,9.96,9.94,9.96,16200.0,9.95,9.96,9.94,9.96,16200.0
2011-07-14 12:35:00,9.96,9.98,9.94,9.95,89200.0,9.96,9.98,9.94,9.95,89200.0
2011-07-14 12:40:00,9.95,9.96,9.94,9.95,48100.0,9.95,9.96,9.94,9.95,48100.0
2011-07-14 12:45:00,9.96,9.96,9.93,9.93,17300.0,9.96,9.96,9.93,9.93,17300.0
2011-07-14 12:50:00,9.94,9.94,9.91,9.91,125800.0,9.94,9.94,9.91,9.91,125800.0
2011-07-14 12:55:00,9.91,9.91,9.9,9.9,56000.0,9.91,9.91,9.9,9.9,56000.0
2011-07-14 13:00:00,9.91,9.91,9.9,9.9,93800.0,9.91,9.91,9.9,9.9,93800.0
2011-07-14 13:05:00,9.91,9.91,9.9,9.9,189500.0,9.91,9.91,9.9,9.9,189500.0
2011-07-14 13:10:00,9.9,9.91,9.89,9.89,69300.0,9.9,9.91,9.89,9.89,69300.0
2011-07-14 13:15:00,9.9,9.9,9.87,9.88,30600.0,9.9,9.9,9.87,9.88,30600.0
2011-07-14 13:20:00,9.88,9.88,9.87,9.88,9900.0,9.88,9.88,9.87,9.88,9900.0
2011-07-14 13:25:00,9.87,9.88,9.87,9.88,10300.0,9.87,9.88,9.87,9.88,10300.0
2011-07-14 13:30:00,9.88,9.89,9.87,9.89,169800.0,9.88,9.89,9.87,9.89,169800.0
2011-07-14 13:35:00,9.89,9.9,9.86,9.87,100200.0,9.89,9.9,9.86,9.87,100200.0
2011-07-14 13:40:00,9.87,9.88,9.86,9.87,104500.0,9.87,9.88,9.86,9.87,104500.0
2011-07-14 13:45:00,9.87,9.88,9.86,9.86,38700.0,9.87,9.88,9.86,9.86,38700.0
2011-07-14 13:50:00,9.87,9.87,9.85,9.85,80700.0,9.87,9.87,9.85,9.85,80700.0
2011-07-14 13:55:00,9.86,9.88,9.85,9.86,62100.0,9.86,9.88,9.85,9.86,62100.0
2011-07-14 14:00:00,9.87,9.88,9.85,9.85,172700.0,9.87,9.88,9.85,9.85,172700.0
2011-07-14 14:05:00,9.86,9.87,9.85,9.86,11700.0,9.86,9.87,9.85,9.86,11700.0
2011-07-14 14:10:00,9.86,9.89,9.86,9.88,35500.0,9.86,9.89,9.86,9.88,35500.0
2011-07-14 14:15:00,9.88,9.89,9.87,9.87,26900.0,9.88,9.89,9.87,9.87,26900.0
2011-07-14 14:20:00,9.87,9.87,9.84,9.84,69700.0,9.87,9.87,9.84,9.84,69700.0
2011-07-14 14:25:00,9.84,9.84,9.81,9.82,107000.0,9.84,9.84,9.81,9.82,107000.0
2011-07-14 14:30:00,9.82,9.84,9.82,9.82,47500.0,9.82,9.84,9.82,9.82,47500.0
2011-07-14 14:35:00,9.83,9.83,9.8,9.82,46300.0,9.83,9.83,9.8,9.82,46300.0
2011-07-14 14:40:00,9.82,9.83,9.81,9.81,75200.0,9.82,9.83,9.81,9.81,75200.0
2011-07-14 14:45:00,9.81,9.82,9.8,9.81,37200.0,9.81,9.82,9.8,9.81,37200.0
2011-07-14 14:50:00,9.8,9.81,9.79,9.79,54400.0,9.8,9.81,9.79,9.79,54400.0
2011-07-14 14:55:00,9.8,9.81,9.79,9.81,35300.0,9.8,9.81,9.79,9.81,35300.0
2011-07-14 15:00:00,9.81,9.84,9.8,9.84,118000.0,9.81,9.84,9.8,9.84,118000.0
2011-07-14 15:05:00,9.84,9.84,9.79,9.79,50000.0,9.84,9.84,9.79,9.79,50000.0
2011-07-14 15:10:00,9.8,9.8,9.78,9.79,71500.0,9.8,9.8,9.78,9.79,71500.0
2011-07-14 15:15:00,9.79,9.82,9.79,9.82,32300.0,9.79,9.82,9.79,9.82,32300.0
2011-07-14 15:20:00,9.82,9.84,9.8,9.8,172800.0,9.82,9.84,9.8,9.8,172800.0
2011-07-14 15:25:00,9.81,9.81,9.8,9.8,25700.0,9.81,9.81,9.8,9.8,25700.0
2011-07-14 15:30:00,9.81,9.81,9.8,9.8,22600.0,9.81,9.81,9.8,9.8,22600.0
2011-07-14 15:35:00,9.8,9.81,9.8,9.8,41400.0,9.8,9.81,9.8,9.8,41400.0
2011-07-14 15:40:00,9.8,9.81,9.8,9.8,35500.0,9.8,9.81,9.8,9.8,35500.0
2011-07-14 15:45:00,9.8,9.81,9.79,9.79,255300.0,9.8,9.81,9.79,9.79,255300.0
2011-07-14 15:50:00,9.79,9.8,9.77,9.78,161400.0,9.79,9.8,9.77,9.78,161400.0
2011-07-14 15:55:00,9.78,9.8,9.77,9.78,276300.0,9.78,9.8,9.77,9.78,276300.0
2011-07-15 09:30:00,9.88,9.99,9.75,9.82,28400.0,9.88,9.99,9.75,9.82,28400.0
2011-07-15 09:35:00,9.84,9.86,9.79,9.8,22400.0,9.84,9.86,9.79,9.8,22400.0
2011-07-15 09:40:00,9.81,9.81,9.78,9.79,8800.0,9.81,9.81,9.78,9.79,8800.0
2011-07-15 09:45:00,9.8,9.81,9.77,9.81,20200.0,9.8,9.81,9.77,9.81,20200.0
2011-07-15 09:50:00,9.81,9.81,9.76,9.76,22000.0,9.81,9.81,9.76,9.76,22000.0
2011-07-15 09:55:00,9.75,9.76,9.74,9.76,19300.0,9.75,9.76,9.74,9.76,19300.0
2011-07-15 10:00:00,9.77,9.83,9.77,9.81,22200.0,9.77,9.83,9.77,9.81,22200.0
2011-07-15 10:05:00,9.8,9.82,9.78,9.8,64100.0,9.8,9.82,9.78,9.8,64100.0
2011-07-15 10:10:00,9.8,9.82,9.79,9.82,42100.0,9.8,9.82,9.79,9.82,42100.0
2011-07-15 10:15:00,9.82,9.82,9.79,9.8,38100.0,9.82,9.82,9.79,9.8,38100.0
2011-07-15 10:20:00,9.8,9.81,9.79,9.8,21100.0,9.8,9.81,9.79,9.8,21100.0
2011-07-15 10:25:00,9.8,9.82,9.79,9.82,56800.0,9.8,9.82,9.79,9.82,56800.0
2011-07-15 10:30:00,9.82,9.83,9.81,9.81,15900.0,9.82,9.83,9.81,9.81,15900.0
2011-07-15 10:35:00,9.81,9.82,9.81,9.82,2900.0,9.81,9.82,9.81,9.82,2900.0
2011-07-15 10:40:00,9.82,9.86,9.81,9.86,41500.0,9.82,9.86,9.81,9.86,41500.0
2011-07-15 10:45:00,9.86,9.86,9.84,9.85,9000.0,9.86,9.86,9.84,9.85,9000.0
2011-07-15 10:50:00,9.85,9.85,9.83,9.83,13300.0,9.85,9.85,9.83,9.83,13300.0
2011-07-15 10:55:00,9.82,9.82,9.79,9.79,19800.0,9.82,9.82,9.79,9.79,19800.0
2011-07-15 11:00:00,9.79,9.8,9.79,9.79,3800.0,9.79,9.8,9.79,9.79,3800.0
2011-07-15 11:05:00,9.8,9.81,9.79,9.8,51800.0,9.8,9.81,9.79,9.8,51800.0
2011-07-15 11:10:00,9.79,9.8,9.78,9.8,15800.0,9.79,9.8,9.78,9.8,15800.0
2011-07-15 11:15:00,9.81,9.82,9.8,9.82,5600.0,9.81,9.82,9.8,9.82,5600.0
2011-07-15 11:20:00,9.82,9.82,9.81,9.82,14200.0,9.82,9.82,9.81,9.82,14200.0
2011-07-15 11:25:00,9.82,9.84,9.82,9.83,19800.0,9.82,9.84,9.82,9.83,19800.0
2011-07-15 11:30:00,9.83,9.86,9.83,9.85,21200.0,9.83,9.86,9.83,9.85,21200.0
2011-07-15 11:35:00,9.85,9.85,9.84,9.85,6200.0,9.85,9.85,9.84,9.85,6200.0
2011-07-15 11:40:00,9.84,9.85,9.82,9.83,19400.0,9.84,9.85,9.82,9.83,19400.0
2011-07-15 11:45:00,9.82,9.82,9.81,9.82,14100.0,9.82,9.82,9.81,9.82,14100.0
2011-07-15 11:50:00,9.82,9.82,9.81,9.81,16100.0,9.82,9.82,9.81,9.81,16100.0
2011-07-15 11:55:00,9.81,9.82,9.8,9.8,20700.0,9.81,9.82,9.8,9.8,20700.0
2011-07-15 12:00:00,9.8,9.84,9.8,9.83,33000.0,9.8,9.84,9.8,9.83,33000.0
2011-07-15 12:05:00,9.83,9.85,9.83,9.83,8700.0,9.83,9.85,9.83,9.83,8700.0
2011-07-15 12:10:00,9.84,9.85,9.83,9.84,5000.0,9.84,9.85,9.83,9.84,5000.0
2011-07-15 12:15:00,9.84,9.84,9.81,9.81,7100.0,9.84,9.84,9.81,9.81,7100.0
2011-07-15 12:20:00,9.82,9.84,9.82,9.84,4700.0,9.82,9.84,9.82,9.84,4700.0
2011-07-15 12:25:00,9.83,9.83,9.82,9.83,14600.0,9.83,9.83,9.82,9.83,14600.0
2011-07-15 12:30:00,9.83,9.84,9.82,9.84,3600.0,9.83,9.84,9.82,9.84,3600.0
2011-07-15 12:35:00,9.83,9.83,9.83,9.83,2100.0,9.83,9.83,9.83,9.83,2100.0
2011-07-15 12:40:00,9.83,9.84,9.8,9.8,9300.0,9.83,9.84,9.8,9.8,9300.0
2011-07-15 12:45:00,9.8,9.82,9.8,9.82,8200.0,9.8,9.82,9.8,9.82,8200.0
2011-07-15 12:50:00,9.81,9.82,9.81,9.81,5100.0,9.81,9.82,9.81,9.81,5100.0
2011-07-15 12:55:00,9.81,9.84,9.81,9.83,7100.0,9.81,9.84,9.81,9.83,7100.0
2011-07-15 13:00:00,9.84,9.84,9.83,9.83,500.0,9.84,9.84,9.83,9.83,500.0
2011-07-15 13:05:00,9.83,9.84,9.83,9.84,1500.0,9.83,9.84,9.83,9.84,1500.0
2011-07-15 13:10:00,9.84,9.84,9.83,9.83,1400.0,9.84,9.84,9.83,9.83,1400.0
2011-07-15 13:15:00,9.84,9.84,9.83,9.83,2500.0,9.84,9.84,9.83,9.83,2500.0
2011-07-15 13:20:00,9.83,9.83,9.81,9.82,19400.0,9.83,9.83,9.81,9.82,19400.0
2011-07-15 13:25:00,9.81,9.82,9.81,9.81,4900.0,9.81,9.82,9.81,9.81,4900.0
2011-07-15 13:30:00,9.81,9.83,9.81,9.83,13400.0,9.81,9.83,9.81,9.83,13400.0
2011-07-15 13:35:00,9.82,9.83,9.82,9.82,1400.0,9.82,9.83,9.82,9.82,1400.0
2011-07-15 13:40:00,9.82,9.82,9.81,9.81,5100.0,9.82,9.82,9.81,9.81,5100.0
2011-07-15 13:45:00,9.81,9.82,9.81,9.81,1700.0,9.81,9.82,9.81,9.81,1700.0
2011-07-15 13:50:00,9.81,9.82,9.81,9.81,1900.0,9.81,9.82,9.81,9.81,1900.0
2011-07-15 13:55:00,9.82,9.82,9.8,9.8,22200.0,9.82,9.82,9.8,9.8,22200.0
2011-07-15 14:00:00,9.81,9.82,9.8,9.8,15600.0,9.81,9.82,9.8,9.8,15600.0
2011-07-15 14:05:00,9.81,9.82,9.8,9.82,9200.0,9.81,9.82,9.8,9.82,9200.0
2011-07-15 14:10:00,9.81,9.82,9.8,9.8,18900.0,9.81,9.82,9.8,9.8,18900.0
2011-07-15 14:15:00,9.8,9.82,9.8,9.82,8800.0,9.8,9.82,9.8,9.82,8800.0
2011-07-15 14:20:00,9.82,9.82,9.8,9.8,15600.0,9.82,9.82,9.8,9.8,15600.0
2011-07-15 14:25:00,9.81,9.81,9.78,9.78,10300.0,9.81,9.81,9.78,9.78,10300.0
2011-07-15 14:30:00,9.78,9.79,9.78,9.79,2600.0,9.78,9.79,9.78,9.79,2600.0
2011-07-15 14:35:00,9.79,9.8,9.78,9.8,7100.0,9.79,9.8,9.78,9.8,7100.0
2011-07-15 14:40:00,9.8,9.8,9.79,9.8,11000.0,9.8,9.8,9.79,9.8,11000.0
2011-07-15 14:45:00,9.8,9.82,9.8,9.8,25800.0,9.8,9.82,9.8,9.8,25800.0
2011-07-15 14:50:00,9.81,9.82,9.8,9.8,17600.0,9.81,9.82,9.8,9.8,17600.0
2011-07-15 14:55:00,9.8,9.81,9.8,9.81,6000.0,9.8,9.81,9.8,9.81,6000.0
2011-07-15 15:00:00,9.8,9.81,9.8,9.8,9400.0,9.8,9.81,9.8,9.8,9400.0
2011-07-15 15:05:00,9.81,9.82,9.8,9.82,15100.0,9.81,9.82,9.8,9.82,15100.0
2011-07-15 15:10:00,9.81,9.82,9.81,9.82,5900.0,9.81,9.82,9.81,9.82,5900.0
2011-07-15 15:15:00,9.81,9.82,9.81,9.81,13900.0,9.81,9.82,9.81,9.81,13900.0
2011-07-15 15:20:00,9.81,9.83,9.81,9.83,33400.0,9.81,9.83,9.81,9.83,33400.0
2011-07-15 15:25:00,9.83,9.83,9.82,9.82,28800.0,9.83,9.83,9.82,9.82,28800.0
2011-07-15 15:30:00,9.83,9.84,9.82,9.82,110600.0,9.83,9.84,9.82,9.82,110600.0
2011-07-15 15:35:00,9.83,9.84,9.81,9.82,200600.0,9.83,9.84,9.81,9.82,200600.0
2011-07-15 15:40:00,9.82,9.85,9.81,9.85,36200.0,9.82,9.85,9.81,9.85,36200.0
2011-07-15 15:45:00,9.85,9.88,9.83,9.88,256300.0,9.85,9.88,9.83,9.88,256300.0
2011-07-15 15:50:00,9.89,9.9,9.86,9.86,160300.0,9.89,9.9,9.86,9.86,160300.0
2011-07-15 15:55:00,9.86,9.88,9.85,9.87,186800.0,9.86,9.88,9.85,9.87,186800.0
2011-07-18 09:30:00,9.81,9.82,9.76,9.77,30100.0,9.81,9.82,9.76,9.77,30100.0
2011-07-18 09:35:00,9.77,9.77,9.73,9.75,28900.0,9.77,9.77,9.73,9.75,28900.0
2011-07-18 09:40:00,9.75,9.78,9.74,9.74,18000.0,9.75,9.78,9.74,9.74,18000.0
2011-07-18 09:45:00,9.75,9.75,9.69,9.69,23500.0,9.75,9.75,9.69,9.69,23500.0
2011-07-18 09:50:00,9.69,9.73,9.69,9.71,15800.0,9.69,9.73,9.69,9.71,15800.0
2011-07-18 09:55:00,9.71,9.71,9.67,9.7,24600.0,9.71,9.71,9.67,9.7,24600.0
2011-07-18 10:00:00,9.69,9.72,9.67,9.68,33400.0,9.69,9.72,9.67,9.68,33400.0
2011-07-18 10:05:00,9.68,9.68,9.66,9.66,72200.0,9.68,9.68,9.66,9.66,72200.0
2011-07-18 10:10:00,9.67,9.67,9.63,9.66,88300.0,9.67,9.67,9.63,9.66,88300.0
2011-07-18 10:15:00,9.66,9.69,9.65,9.67,20500.0,9.66,9.69,9.65,9.67,20500.0
2011-07-18 10:20:00,9.67,9.69,9.67,9.69,5200.0,9.67,9.69,9.67,9.69,5200.0
2011-07-18 10:25:00,9.68,9.69,9.66,9.67,11200.0,9.68,9.69,9.66,9.67,11200.0
2011-07-18 10:30:00,9.66,9.68,9.66,9.67,18500.0,9.66,9.68,9.66,9.67,18500.0
2011-07-18 10:35:00,9.67,9.68,9.67,9.67,9600.0,9.67,9.68,9.67,9.67,9600.0
2011-07-18 10:40:00,9.67,9.67,9.67,9.67,11700.0,9.67,9.67,9.67,9.67,11700.0
2011-07-18 10:45:00,9.67,9.67,9.63,9.63,19200.0,9.67,9.67,9.63,9.63,19200.0
2011-07-18 10:50:00,9.62,9.63,9.6,9.6,20000.0,9.62,9.63,9.6,9.6,20000.0
2011-07-18 10:55:00,9.6,9.62,9.6,9.62,14300.0,9.6,9.62,9.6,9.62,14300.0
2011-07-18 11:00:00,9.61,9.61,9.6,9.6,7000.0,9.61,9.61,9.6,9.6,7000.0
2011-07-18 11:05:00,9.6,9.61,9.6,9.61,2800.0,9.6,9.61,9.6,9.61,2800.0
2011-07-18 11:10:00,9.61,9.62,9.6,9.61,138000.0,9.61,9.62,9.6,9.61,138000.0
2011-07-18 11:15:00,9.61,9.62,9.6,9.62,7800.0,9.61,9.62,9.6,9.62,7800.0
2011-07-18 11:20:00,9.62,9.63,9.61,9.63,25600.0,9.62,9.63,9.61,9.63,25600.0
2011-07-18 11:25:00,9.62,9.65,9.62,9.65,5200.0,9.62,9.65,9.62,9.65,5200.0
2011-07-18 11:30:00,9.64,9.65,9.63,9.64,25300.0,9.64,9.65,9.63,9.64,25300.0
2011-07-18 11:35:00,9.65,9.65,9.63,9.63,19200.0,9.65,9.65,9.63,9.63,19200.0
2011-07-18 11:40:00,9.63,9.64,9.63,9.63,25600.0,9.63,9.64,9.63,9.63,25600.0
2011-07-18 11:45:00,9.63,9.64,9.63,9.64,17700.0,9.63,9.64,9.63,9.64,17700.0
2011-07-18 11:50:00,9.64,9.65,9.63,9.64,14800.0,9.64,9.65,9.63,9.64,14800.0
2011-07-18 11:55:00,9.63,9.64,9.63,9.63,39800.0,9.63,9.64,9.63,9.63,39800.0
2011-07-18 12:00:00,9.64,9.64,9.63,9.64,11100.0,9.64,9.64,9.63,9.64,11100.0
2011-07-18 12:05:00,9.64,9.64,9.63,9.63,19700.0,9.64,9.64,9.63,9.63,19700.0
2011-07-18 12:10:00,9.63,9.65,9.63,9.65,4800.0,9.63,9.65,9.63,9.65,4800.0
2011-07-18 12:15:00,9.64,9.65,9.63,9.63,12400.0,9.64,9.65,9.63,9.63,12400.0
2011-07-18 12:20:00,9.63,9.63,9.62,9.62,4800.0,9.63,9.63,9.62,9.62,4800.0
2011-07-18 12:25:00,9.62,9.64,9.62,9.62,8600.0,9.62,9.64,9.62,9.62,8600.0
2011-07-18 12:30:00,9.62,9.62,9.62,9.62,1600.0,9.62,9.62,9.62,9.62,1600.0
2011-07-18 12:35:00,9.63,9.63,9.62,9.62,11500.0,9.63,9.63,9.62,9.62,11500.0
2011-07-18 12:40:00,9.62,9.63,9.62,9.62,4600.0,9.62,9.63,9.62,9.62,4600.0
2011-07-18 12:45:00,9.63,9.63,9.62,9.62,18300.0,9.63,9.63,9.62,9.62,18300.0
2011-07-18 12:50:00,9.62,9.63,9.62,9.63,5300.0,9.62,9.63,9.62,9.63,5300.0
2011-07-18 12:55:00,9.62,9.62,9.62,9.62,2600.0,9.62,9.62,9.62,9.62,2600.0
2011-07-18 13:00:00,9.62,9.63,9.61,9.62,17400.0,9.62,9.63,9.61,9.62,17400.0
2011-07-18 13:05:00,9.62,9.63,9.62,9.62,4700.0,9.62,9.63,9.62,9.62,4700.0
2011-07-18 13:10:00,9.62,9.63,9.62,9.63,27700.0,9.62,9.63,9.62,9.63,27700.0
2011-07-18 13:15:00,9.63,9.63,9.61,9.61,27300.0,9.63,9.63,9.61,9.61,27300.0
2011-07-18 13:20:00,9.61,9.62,9.61,9.62,2200.0,9.61,9.62,9.61,9.62,2200.0
2011-07-18 13:25:00,9.61,9.62,9.61,9.62,4100.0,9.61,9.62,9.61,9.62,4100.0
2011-07-18 13:30:00,9.62,9.62,9.61,9.61,2000.0,9.62,9.62,9.61,9.61,2000.0
2011-07-18 13:35:00,9.61,9.63,9.61,9.63,14000.0,9.61,9.63,9.61,9.63,14000.0
2011-07-18 13:40:00,9.63,9.63,9.62,9.62,3500.0,9.63,9.63,9.62,9.62,3500.0
2011-07-18 13:45:00,9.62,9.63,9.62,9.62,3100.0,9.62,9.63,9.62,9.62,3100.0
2011-07-18 13:50:00,9.63,9.64,9.62,9.64,13900.0,9.63,9.64,9.62,9.64,13900.0
2011-07-18 13:55:00,9.64,9.66,9.63,9.65,6600.0,9.64,9.66,9.63,9.65,6600.0
2011-07-18 14:00:00,9.65,9.66,9.64,9.64,15700.0,9.65,9.66,9.64,9.64,15700.0
2011-07-18 14:05:00,9.64,9.65,9.64,9.64,4100.0,9.64,9.65,9.64,9.64,4100.0
2011-07-18 14:10:00,9.64,9.65,9.63,9.65,26800.0,9.64,9.65,9.63,9.65,26800.0
2011-07-18 14:15:00,9.66,9.67,9.66,9.67,12600.0,9.66,9.67,9.66,9.67,12600.0
2011-07-18 14:20:00,9.68,9.69,9.66,9.66,38400.0,9.68,9.69,9.66,9.66,38400.0
2011-07-18 14:25:00,9.66,9.67,9.66,9.67,2600.0,9.66,9.67,9.66,9.67,2600.0
2011-07-18 14:30:00,9.66,9.67,9.64,9.64,43400.0,9.66,9.67,9.64,9.64,43400.0
2011-07-18 14:35:00,9.64,9.66,9.64,9.65,8500.0,9.64,9.66,9.64,9.65,8500.0
2011-07-18 14:40:00,9.66,9.66,9.65,9.66,2600.0,9.66,9.66,9.65,9.66,2600.0
2011-07-18 14:45:00,9.65,9.66,9.65,9.66,7000.0,9.65,9.66,9.65,9.66,7000.0
2011-07-18 14:50:00,9.66,9.66,9.65,9.65,9900.0,9.66,9.66,9.65,9.65,9900.0
2011-07-18 14:55:00,9.65,9.66,9.64,9.64,11100.0,9.65,9.66,9.64,9.64,11100.0
2011-07-18 15:00:00,9.64,9.68,9.64,9.68,29400.0,9.64,9.68,9.64,9.68,29400.0
2011-07-18 15:05:00,9.67,9.68,9.65,9.65,26100.0,9.67,9.68,9.65,9.65,26100.0
2011-07-18 15:10:00,9.65,9.66,9.63,9.63,19200.0,9.65,9.66,9.63,9.63,19200.0
2011-07-18 15:15:00,9.64,9.64,9.63,9.63,12500.0,9.64,9.64,9.63,9.63,12500.0
2011-07-18 15:20:00,9.63,9.64,9.61,9.62,41400.0,9.63,9.64,9.61,9.62,41400.0
2011-07-18 15:25:00,9.62,9.63,9.62,9.63,13600.0,9.62,9.63,9.62,9.63,13600.0
2011-07-18 15:30:00,9.62,9.63,9.62,9.62,15500.0,9.62,9.63,9.62,9.62,15500.0
2011-07-18 15:35:00,9.62,9.66,9.62,9.66,72800.0,9.62,9.66,9.62,9.66,72800.0
2011-07-18 15:40:00,9.66,9.68,9.65,9.68,60500.0,9.66,9.68,9.65,9.68,60500.0
2011-07-18 15:45:00,9.68,9.69,9.67,9.68,116800.0,9.68,9.69,9.67,9.68,116800.0
2011-07-18 15:50:00,9.67,9.68,9.67,9.68,43100.0,9.67,9.68,9.67,9.68,43100.0
2011-07-18 15:55:00,9.68,9.7,9.68,9.69,242100.0,9.68,9.7,9.68,9.69,242100.0
2011-07-19 09:30:00,9.75,9.83,9.75,9.82,10300.0,9.75,9.83,9.75,9.82,10300.0
2011-07-19 09:35:00,9.82,9.86,9.82,9.85,30400.0,9.82,9.86,9.82,9.85,30400.0
2011-07-19 09:40:00,9.84,9.88,9.84,9.86,27200.0,9.84,9.88,9.84,9.86,27200.0
2011-07-19 09:45:00,9.86,9.86,9.85,9.86,7100.0,9.86,9.86,9.85,9.86,7100.0
2011-07-19 09:50:00,9.85,9.89,9.85,9.89,94500.0,9.85,9.89,9.85,9.89,94500.0
2011-07-19 09:55:00,9.89,9.89,9.85,9.86,8700.0,9.89,9.89,9.85,9.86,8700.0
2011-07-19 10:00:00,9.86,9.87,9.85,9.86,11900.0,9.86,9.87,9.85,9.86,11900.0
2011-07-19 10:05:00,9.86,9.86,9.85,9.85,15700.0,9.86,9.86,9.85,9.85,15700.0
2011-07-19 10:10:00,9.85,9.86,9.84,9.84,5500.0,9.85,9.86,9.84,9.84,5500.0
2011-07-19 10:15:00,9.85,9.86,9.83,9.85,19600.0,9.85,9.86,9.83,9.85,19600.0
2011-07-19 10:20:00,9.85,9.85,9.82,9.82,16900.0,9.85,9.85,9.82,9.82,16900.0
2011-07-19 10:25:00,9.83,9.84,9.82,9.83,10600.0,9.83,9.84,9.82,9.83,10600.0
2011-07-19 10:30:00,9.83,9.86,9.83,9.85,17100.0,9.83,9.86,9.83,9.85,17100.0
2011-07-19 10:35:00,9.85,9.85,9.83,9.84,10300.0,9.85,9.85,9.83,9.84,10300.0
2011-07-19 10:40:00,9.84,9.86,9.83,9.86,18800.0,9.84,9.86,9.83,9.86,18800.0
2011-07-19 10:45:00,9.86,9.87,9.85,9.87,16800.0,9.86,9.87,9.85,9.87,16800.0
2011-07-19 10:50:00,9.87,9.88,9.86,9.87,23200.0,9.87,9.88,9.86,9.87,23200.0
2011-07-19 10:55:00,9.87,9.87,9.83,9.83,16800.0,9.87,9.87,9.83,9.83,16800.0
2011-07-19 11:00:00,9.84,9.84,9.82,9.83,9600.0,9.84,9.84,9.82,9.83,9600.0
2011-07-19 11:05:00,9.83,9.83,9.82,9.83,3500.0,9.83,9.83,9.82,9.83,3500.0
2011-07-19 11:10:00,9.82,9.83,9.8,9.81,28800.0,9.82,9.83,9.8,9.81,28800.0
2011-07-19 11:15:00,9.8,9.82,9.8,9.81,15400.0,9.8,9.82,9.8,9.81,15400.0
2011-07-19 11:20:00,9.8,9.82,9.8,9.81,34200.0,9.8,9.82,9.8,9.81,34200.0
2011-07-19 11:25:00,9.82,9.82,9.8,9.8,10700.0,9.82,9.82,9.8,9.8,10700.0
2011-07-19 11:30:00,9.81,9.81,9.8,9.8,5800.0,9.81,9.81,9.8,9.8,5800.0
2011-07-19 11:35:00,9.8,9.8,9.78,9.78,20900.0,9.8,9.8,9.78,9.78,20900.0
2011-07-19 11:40:00,9.78,9.82,9.78,9.81,39300.0,9.78,9.82,9.78,9.81,39300.0
2011-07-19 11:45:00,9.81,9.82,9.8,9.82,6900.0,9.81,9.82,9.8,9.82,6900.0
2011-07-19 11:50:00,9.81,9.84,9.81,9.84,14200.0,9.81,9.84,9.81,9.84,14200.0
2011-07-19 11:55:00,9.85,9.85,9.84,9.85,17600.0,9.85,9.85,9.84,9.85,17600.0
2011-07-19 12:00:00,9.84,9.85,9.84,9.84,1700.0,9.84,9.85,9.84,9.84,1700.0
2011-07-19 12:05:00,9.84,9.85,9.83,9.84,8100.0,9.84,9.85,9.83,9.84,8100.0
2011-07-19 12:10:00,9.84,9.84,9.83,9.83,9900.0,9.84,9.84,9.83,9.83,9900.0
2011-07-19 12:15:00,9.83,9.84,9.82,9.82,6300.0,9.83,9.84,9.82,9.82,6300.0
2011-07-19 12:20:00,9.82,9.83,9.82,9.82,2700.0,9.82,9.83,9.82,9.82,2700.0
2011-07-19 12:25:00,9.83,9.83,9.81,9.82,27800.0,9.83,9.83,9.81,9.82,27800.0
2011-07-19 12:30:00,9.83,9.83,9.82,9.83,39200.0,9.83,9.83,9.82,9.83,39200.0
2011-07-19 12:35:00,9.83,9.85,9.82,9.83,44900.0,9.83,9.85,9.82,9.83,44900.0
2011-07-19 12:40:00,9.84,9.84,9.81,9.83,13000.0,9.84,9.84,9.81,9.83,13000.0
2011-07-19 12:45:00,9.82,9.82,9.81,9.82,5000.0,9.82,9.82,9.81,9.82,5000.0
2011-07-19 12:50:00,9.81,9.85,9.81,9.85,8300.0,9.81,9.85,9.81,9.85,8300.0
2011-07-19 12:55:00,9.85,9.85,9.84,9.84,5800.0,9.85,9.85,9.84,9.84,5800.0
2011-07-19 13:00:00,9.84,9.85,9.84,9.84,6400.0,9.84,9.85,9.84,9.84,6400.0
2011-07-19 13:05:00,9.84,9.85,9.83,9.84,10800.0,9.84,9.85,9.83,9.84,10800.0
2011-07-19 13:10:00,9.84,9.85,9.83,9.85,12000.0,9.84,9.85,9.83,9.85,12000.0
2011-07-19 13:15:00,9.84,9.88,9.84,9.88,22000.0,9.84,9.88,9.84,9.88,22000.0
2011-07-19 13:20:00,9.88,9.88,9.87,9.88,29700.0,9.88,9.88,9.87,9.88,29700.0
2011-07-19 13:25:00,9.87,9.9,9.87,9.9,19500.0,9.87,9.9,9.87,9.9,19500.0
2011-07-19 13:30:00,9.9,9.91,9.87,9.88,69900.0,9.9,9.91,9.87,9.88,69900.0
2011-07-19 13:35:00,9.88,9.91,9.87,9.9,63800.0,9.88,9.91,9.87,9.9,63800.0
2011-07-19 13:40:00,9.89,9.91,9.87,9.9,37600.0,9.89,9.91,9.87,9.9,37600.0
2011-07-19 13:45:00,9.9,9.9,9.87,9.87,16800.0,9.9,9.9,9.87,9.87,16800.0
2011-07-19 13:50:00,9.88,9.88,9.87,9.88,3000.0,9.88,9.88,9.87,9.88,3000.0
2011-07-19 13:55:00,9.87,9.88,9.87,9.87,3500.0,9.87,9.88,9.87,9.87,3500.0
2011-07-19 14:00:00,9.88,9.88,9.87,9.87,3900.0,9.88,9.88,9.87,9.87,3900.0
2011-07-19 14:05:00,9.88,9.88,9.86,9.87,15800.0,9.88,9.88,9.86,9.87,15800.0
2011-07-19 14:10:00,9.87,9.87,9.86,9.87,51600.0,9.87,9.87,9.86,9.87,51600.0
2011-07-19 14:15:00,9.87,9.87,9.86,9.86,3700.0,9.87,9.87,9.86,9.86,3700.0
2011-07-19 14:20:00,9.86,9.86,9.85,9.85,19700.0,9.86,9.86,9.85,9.85,19700.0
2011-07-19 14:25:00,9.84,9.84,9.83,9.83,30000.0,9.84,9.84,9.83,9.83,30000.0
2011-07-19 14:30:00,9.84,9.84,9.83,9.84,6200.0,9.84,9.84,9.83,9.84,6200.0
2011-07-19 14:35:00,9.84,9.85,9.83,9.85,23300.0,9.84,9.85,9.83,9.85,23300.0
2011-07-19 14:40:00,9.85,9.87,9.84,9.86,11300.0,9.85,9.87,9.84,9.86,11300.0
2011-07-19 14:45:00,9.86,9.89,9.86,9.88,28600.0,9.86,9.89,9.86,9.88,28600.0
2011-07-19 14:50:00,9.88,9.9,9.87,9.89,69900.0,9.88,9.9,9.87,9.89,69900.0
2011-07-19 14:55:00,9.89,9.89,9.87,9.89,28300.0,9.89,9.89,9.87,9.89,28300.0
2011-07-19 15:00:00,9.89,9.9,9.88,9.9,13000.0,9.89,9.9,9.88,9.9,13000.0
2011-07-19 15:05:00,9.9,9.91,9.89,9.9,25500.0,9.9,9.91,9.89,9.9,25500.0
2011-07-19 15:10:00,9.9,9.9,9.87,9.87,15200.0,9.9,9.9,9.87,9.87,15200.0
2011-07-19 15:15:00,9.87,9.88,9.86,9.86,10700.0,9.87,9.88,9.86,9.86,10700.0
2011-07-19 15:20:00,9.87,9.88,9.86,9.88,24800.0,9.87,9.88,9.86,9.88,24800.0
2011-07-19 15:25:00,9.88,9.89,9.86,9.86,35700.0,9.88,9.89,9.86,9.86,35700.0
2011-07-19 15:30:00,9.86,9.87,9.86,9.87,12500.0,9.86,9.87,9.86,9.87,12500.0
2011-07-19 15:35:00,9.86,9.89,9.86,9.88,66200.0,9.86,9.89,9.86,9.88,66200.0
2011-07-19 15:40:00,9.87,9.89,9.87,9.88,51200.0,9.87,9.89,9.87,9.88,51200.0
2011-07-19 15:45:00,9.88,9.89,9.87,9.89,38700.0,9.88,9.89,9.87,9.89,38700.0
2011-07-19 15:50:00,9.89,9.89,9.87,9.87,113600.0,9.89,9.89,9.87,9.87,113600.0
2011-07-19 15:55:00,9.87,9.88,9.85,9.85,159200.0,9.87,9.88,9.85,9.85,159200.0
2011-07-20 09:30:00,9.91,9.91,9.75,9.78,42000.0,9.91,9.91,9.75,9.78,42000.0
2011-07-20 09:35:00,9.78,9.81,9.77,9.8,24400.0,9.78,9.81,9.77,9.8,24400.0
2011-07-20 09:40:00,9.8,9.8,9.76,9.77,21400.0,9.8,9.8,9.76,9.77,21400.0
2011-07-20 09:45:00,9.77,9.78,9.76,9.78,18700.0,9.77,9.78,9.76,9.78,18700.0
2011-07-20 09:50:00,9.77,9.78,9.75,9.77,23800.0,9.77,9.78,9.75,9.77,23800.0
2011-07-20 09:55:00,9.76,9.77,9.76,9.77,8600.0,9.76,9.77,9.76,9.77,8600.0
2011-07-20 10:00:00,9.76,9.8,9.75,9.77,28300.0,9.76,9.8,9.75,9.77,28300.0
2011-07-20 10:05:00,9.76,9.77,9.76,9.76,12400.0,9.76,9.77,9.76,9.76,12400.0
2011-07-20 10:10:00,9.76,9.79,9.76,9.78,29300.0,9.76,9.79,9.76,9.78,29300.0
2011-07-20 10:15:00,9.77,9.78,9.76,9.76,33600.0,9.77,9.78,9.76,9.76,33600.0
2011-07-20 10:20:00,9.76,9.78,9.76,9.77,13600.0,9.76,9.78,9.76,9.77,13600.0
2011-07-20 10:25:00,9.77,9.79,9.77,9.79,16600.0,9.77,9.79,9.77,9.79,16600.0
2011-07-20 10:30:00,9.79,9.82,9.78,9.81,26400.0,9.79,9.82,9.78,9.81,26400.0
2011-07-20 10:35:00,9.82,9.82,9.81,9.82,7600.0,9.82,9.82,9.81,9.82,7600.0
2011-07-20 10:40:00,9.82,9.85,9.81,9.84,53700.0,9.82,9.85,9.81,9.84,53700.0
2011-07-20 10:45:00,9.84,9.85,9.83,9.83,18200.0,9.84,9.85,9.83,9.83,18200.0
2011-07-20 10:50:00,9.83,9.84,9.83,9.84,9200.0,9.83,9.84,9.83,9.84,9200.0
2011-07-20 10:55:00,9.84,9.84,9.83,9.83,800.0,9.84,9.84,9.83,9.83,800.0
2011-07-20 11:00:00,9.83,9.83,9.82,9.82,5000.0,9.83,9.83,9.82,9.82,5000.0
2011-07-20 11:05:00,9.83,9.85,9.82,9.85,17400.0,9.83,9.85,9.82,9.85,17400.0
2011-07-20 11:10:00,9.84,9.85,9.84,9.85,17500.0,9.84,9.85,9.84,9.85,17500.0
2011-07-20 11:15:00,9.85,9.85,9.83,9.84,38900.0,9.85,9.85,9.83,9.84,38900.0
2011-07-20 11:20:00,9.84,9.84,9.83,9.83,6000.0,9.84,9.84,9.83,9.83,6000.0
2011-07-20 11:25:00,9.83,9.84,9.82,9.83,11000.0,9.83,9.84,9.82,9.83,11000.0
2011-07-20 11:30:00,9.82,9.82,9.78,9.78,10400.0,9.82,9.82,9.78,9.78,10400.0
2011-07-20 11:35:00,9.79,9.79,9.78,9.78,3600.0,9.79,9.79,9.78,9.78,3600.0
2011-07-20 11:40:00,9.79,9.79,9.78,9.78,21900.0,9.79,9.79,9.78,9.78,21900.0
2011-07-20 11:45:00,9.78,9.79,9.78,9.78,34000.0,9.78,9.79,9.78,9.78,34000.0
2011-07-20 11:50:00,9.78,9.79,9.78,9.79,32500.0,9.78,9.79,9.78,9.79,32500.0
2011-07-20 11:55:00,9.78,9.79,9.78,9.78,2200.0,9.78,9.79,9.78,9.78,2200.0
2011-07-20 12:00:00,9.79,9.79,9.78,9.79,1700.0,9.79,9.79,9.78,9.79,1700.0
2011-07-20 12:05:00,9.79,9.79,9.78,9.79,4600.0,9.79,9.79,9.78,9.79,4600.0
2011-07-20 12:10:00,9.78,9.79,9.78,9.79,5600.0,9.78,9.79,9.78,9.79,5600.0
2011-07-20 12:15:00,9.78,9.79,9.78,9.79,4700.0,9.78,9.79,9.78,9.79,4700.0
2011-07-20 12:20:00,9.79,9.79,9.78,9.79,9700.0,9.79,9.79,9.78,9.79,9700.0
2011-07-20 12:25:00,9.78,9.79,9.78,9.78,4200.0,9.78,9.79,9.78,9.78,4200.0
2011-07-20 12:30:00,9.79,9.79,9.78,9.78,200.0,9.79,9.79,9.78,9.78,200.0
2011-07-20 12:35:00,9.78,9.79,9.78,9.78,900.0,9.78,9.79,9.78,9.78,900.0
2011-07-20 12:40:00,9.79,9.79,9.78,9.79,4700.0,9.79,9.79,9.78,9.79,4700.0
2011-07-20 12:45:00,9.79,9.79,9.78,9.78,5700.0,9.79,9.79,9.78,9.78,5700.0
2011-07-20 12:50:00,9.79,9.8,9.79,9.8,15100.0,9.79,9.8,9.79,9.8,15100.0
2011-07-20 12:55:00,9.8,9.81,9.8,9.81,9800.0,9.8,9.81,9.8,9.81,9800.0
2011-07-20 13:00:00,9.8,9.82,9.8,9.82,10000.0,9.8,9.82,9.8,9.82,10000.0
2011-07-20 13:05:00,9.81,9.82,9.81,9.81,3200.0,9.81,9.82,9.81,9.81,3200.0
2011-07-20 13:10:00,9.81,9.83,9.81,9.82,10500.0,9.81,9.83,9.81,9.82,10500.0
2011-07-20 13:15:00,9.82,9.83,9.81,9.81,26600.0,9.82,9.83,9.81,9.81,26600.0
2011-07-20 13:20:00,9.81,9.82,9.81,9.82,2300.0,9.81,9.82,9.81,9.82,2300.0
2011-07-20 13:25:00,9.81,9.84,9.81,9.83,37900.0,9.81,9.84,9.81,9.83,37900.0
2011-07-20 13:30:00,9.84,9.84,9.83,9.83,30800.0,9.84,9.84,9.83,9.83,30800.0
2011-07-20 13:35:00,9.83,9.83,9.81,9.83,29300.0,9.83,9.83,9.81,9.83,29300.0
2011-07-20 13:40:00,9.83,9.85,9.83,9.85,63300.0,9.83,9.85,9.83,9.85,63300.0
2011-07-20 13:45:00,9.84,9.84,9.84,9.84,800.0,9.84,9.84,9.84,9.84,800.0
2011-07-20 13:50:00,9.85,9.85,9.84,9.85,2500.0,9.85,9.85,9.84,9.85,2500.0
2011-07-20 13:55:00,9.85,9.86,9.85,9.85,31300.0,9.85,9.86,9.85,9.85,31300.0
2011-07-20 14:00:00,9.85,9.85,9.84,9.84,3200.0,9.85,9.85,9.84,9.84,3200.0
2011-07-20 14:05:00,9.84,9.85,9.84,9.85,4600.0,9.84,9.85,9.84,9.85,4600.0
2011-07-20 14:10:00,9.84,9.85,9.84,9.85,11400.0,9.84,9.85,9.84,9.85,11400.0
2011-07-20 14:15:00,9.85,9.85,9.84,9.85,4800.0,9.85,9.85,9.84,9.85,4800.0
2011-07-20 14:20:00,9.84,9.85,9.84,9.85,5300.0,9.84,9.85,9.84,9.85,5300.0
2011-07-20 14:25:00,9.84,9.85,9.84,9.85,9900.0,9.84,9.85,9.84,9.85,9900.0
2011-07-20 14:30:00,9.84,9.85,9.84,9.85,23500.0,9.84,9.85,9.84,9.85,23500.0
2011-07-20 14:35:00,9.85,9.85,9.84,9.85,5600.0,9.85,9.85,9.84,9.85,5600.0
2011-07-20 14:40:00,9.85,9.85,9.84,9.85,6500.0,9.85,9.85,9.84,9.85,6500.0
2011-07-20 14:45:00,9.84,9.85,9.83,9.84,44400.0,9.84,9.85,9.83,9.84,44400.0
2011-07-20 14:50:00,9.84,9.84,9.83,9.84,5500.0,9.84,9.84,9.83,9.84,5500.0
2011-07-20 14:55:00,9.83,9.84,9.83,9.83,7900.0,9.83,9.84,9.83,9.83,7900.0
2011-07-20 15:00:00,9.83,9.84,9.83,9.83,6300.0,9.83,9.84,9.83,9.83,6300.0
2011-07-20 15:05:00,9.83,9.83,9.81,9.81,18800.0,9.83,9.83,9.81,9.81,18800.0
2011-07-20 15:10:00,9.81,9.85,9.81,9.85,34900.0,9.81,9.85,9.81,9.85,34900.0
2011-07-20 15:15:00,9.84,9.85,9.84,9.85,8400.0,9.84,9.85,9.84,9.85,8400.0
2011-07-20 15:20:00,9.84,9.85,9.8,9.8,23700.0,9.84,9.85,9.8,9.8,23700.0
2011-07-20 15:25:00,9.8,9.81,9.8,9.8,10700.0,9.8,9.81,9.8,9.8,10700.0
2011-07-20 15:30:00,9.8,9.8,9.79,9.79,18800.0,9.8,9.8,9.79,9.79,18800.0
2011-07-20 15:35:00,9.79,9.8,9.79,9.79,10900.0,9.79,9.8,9.79,9.79,10900.0
2011-07-20 15:40:00,9.79,9.8,9.79,9.79,29800.0,9.79,9.8,9.79,9.79,29800.0
2011-07-20 15:45:00,9.79,9.8,9.77,9.79,56400.0,9.79,9.8,9.77,9.79,56400.0
2011-07-20 15:50:00,9.78,9.8,9.78,9.79,47900.0,9.78,9.8,9.78,9.79,47900.0
2011-07-20 15:55:00,9.79,9.79,9.78,9.78,112200.0,9.79,9.79,9.78,9.78,112200.0
2011-07-21 09:30:00,9.82,9.83,9.78,9.79,20000.0,9.82,9.83,9.78,9.79,20000.0
2011-07-21 09:35:00,9.79,9.79,9.75,9.75,13300.0,9.79,9.79,9.75,9.75,13300.0
2011-07-21 09:40:00,9.76,9.81,9.74,9.81,49000.0,9.76,9.81,9.74,9.81,49000.0
2011-07-21 09:45:00,9.81,9.88,9.81,9.87,11600.0,9.81,9.88,9.81,9.87,11600.0
2011-07-21 09:50:00,9.86,9.87,9.83,9.84,22700.0,9.86,9.87,9.83,9.84,22700.0
2011-07-21 09:55:00,9.84,9.85,9.84,9.85,1300.0,9.84,9.85,9.84,9.85,1300.0
2011-07-21 10:00:00,9.84,9.87,9.81,9.86,26600.0,9.84,9.87,9.81,9.86,26600.0
2011-07-21 10:05:00,9.86,9.87,9.86,9.87,19700.0,9.86,9.87,9.86,9.87,19700.0
2011-07-21 10:10:00,9.87,9.9,9.87,9.89,16700.0,9.87,9.9,9.87,9.89,16700.0
2011-07-21 10:15:00,9.9,9.91,9.87,9.88,32300.0,9.9,9.91,9.87,9.88,32300.0
2011-07-21 10:20:00,9.89,9.89,9.87,9.88,32800.0,9.89,9.89,9.87,9.88,32800.0
2011-07-21 10:25:00,9.88,9.91,9.88,9.91,26400.0,9.88,9.91,9.88,9.91,26400.0
2011-07-21 10:30:00,9.91,9.91,9.89,9.89,37200.0,9.91,9.91,9.89,9.89,37200.0
2011-07-21 10:35:00,9.89,9.91,9.89,9.89,22700.0,9.89,9.91,9.89,9.89,22700.0
2011-07-21 10:40:00,9.9,9.9,9.88,9.88,20400.0,9.9,9.9,9.88,9.88,20400.0
2011-07-21 10:45:00,9.88,9.88,9.87,9.87,6900.0,9.88,9.88,9.87,9.87,6900.0
2011-07-21 10:50:00,9.88,9.91,9.88,9.91,28200.0,9.88,9.91,9.88,9.91,28200.0
2011-07-21 10:55:00,9.91,9.91,9.9,9.9,5800.0,9.91,9.91,9.9,9.9,5800.0
2011-07-21 11:00:00,9.9,9.91,9.9,9.91,9300.0,9.9,9.91,9.9,9.91,9300.0
2011-07-21 11:05:00,9.9,9.91,9.9,9.9,1500.0,9.9,9.91,9.9,9.9,1500.0
2011-07-21 11:10:00,9.9,9.91,9.9,9.91,45600.0,9.9,9.91,9.9,9.91,45600.0
2011-07-21 11:15:00,9.91,9.91,9.89,9.89,31900.0,9.91,9.91,9.89,9.89,31900.0
2011-07-21 11:20:00,9.9,9.9,9.88,9.89,28200.0,9.9,9.9,9.88,9.89,28200.0
2011-07-21 11:25:00,9.89,9.89,9.85,9.88,41600.0,9.89,9.89,9.85,9.88,41600.0
2011-07-21 11:30:00,9.88,9.88,9.87,9.87,8700.0,9.88,9.88,9.87,9.87,8700.0
2011-07-21 11:35:00,9.88,9.89,9.87,9.87,17200.0,9.88,9.89,9.87,9.87,17200.0
2011-07-21 11:40:00,9.87,9.88,9.84,9.84,11300.0,9.87,9.88,9.84,9.84,11300.0
2011-07-21 11:45:00,9.84,9.85,9.84,9.84,5100.0,9.84,9.85,9.84,9.84,5100.0
2011-07-21 11:50:00,9.84,9.86,9.84,9.85,15000.0,9.84,9.86,9.84,9.85,15000.0
2011-07-21 11:55:00,9.86,9.88,9.86,9.88,19400.0,9.86,9.88,9.86,9.88,19400.0
2011-07-21 12:00:00,9.87,9.88,9.87,9.88,22200.0,9.87,9.88,9.87,9.88,22200.0
2011-07-21 12:05:00,9.88,9.89,9.88,9.89,14500.0,9.88,9.89,9.88,9.89,14500.0
2011-07-21 12:10:00,9.89,9.89,9.88,9.88,89900.0,9.89,9.89,9.88,9.88,89900.0
2011-07-21 12:15:00,9.89,9.9,9.89,9.89,38900.0,9.89,9.9,9.89,9.89,38900.0
2011-07-21 12:20:00,9.9,9.9,9.88,9.89,27900.0,9.9,9.9,9.88,9.89,27900.0
2011-07-21 12:25:00,9.89,9.9,9.89,9.9,5300.0,9.89,9.9,9.89,9.9,5300.0
2011-07-21 12:30:00,9.9,9.91,9.89,9.91,22600.0,9.9,9.91,9.89,9.91,22600.0
2011-07-21 12:35:00,9.9,9.92,9.89,9.92,49700.0,9.9,9.92,9.89,9.92,49700.0
2011-07-21 12:40:00,9.92,9.95,9.91,9.95,26300.0,9.92,9.95,9.91,9.95,26300.0
2011-07-21 12:45:00,9.96,9.97,9.92,9.93,81200.0,9.96,9.97,9.92,9.93,81200.0
2011-07-21 12:50:00,9.94,9.94,9.91,9.93,75800.0,9.94,9.94,9.91,9.93,75800.0
2011-07-21 12:55:00,9.93,9.95,9.93,9.95,15500.0,9.93,9.95,9.93,9.95,15500.0
2011-07-21 13:00:00,9.94,9.96,9.93,9.96,47700.0,9.94,9.96,9.93,9.96,47700.0
2011-07-21 13:05:00,9.96,9.96,9.93,9.93,45900.0,9.96,9.96,9.93,9.93,45900.0
2011-07-21 13:10:00,9.93,9.94,9.92,9.93,71100.0,9.93,9.94,9.92,9.93,71100.0
2011-07-21 13:15:00,9.93,9.94,9.9,9.91,96800.0,9.93,9.94,9.9,9.91,96800.0
2011-07-21 13:20:00,9.91,9.94,9.9,9.93,72900.0,9.91,9.94,9.9,9.93,72900.0
2011-07-21 13:25:00,9.94,9.96,9.93,9.95,55900.0,9.94,9.96,9.93,9.95,55900.0
2011-07-21 13:30:00,9.94,9.95,9.94,9.95,6700.0,9.94,9.95,9.94,9.95,6700.0
2011-07-21 13:35:00,9.94,9.94,9.93,9.94,18300.0,9.94,9.94,9.93,9.94,18300.0
2011-07-21 13:40:00,9.94,9.94,9.92,9.93,14500.0,9.94,9.94,9.92,9.93,14500.0
2011-07-21 13:45:00,9.93,9.95,9.9,9.91,211000.0,9.93,9.95,9.9,9.91,211000.0
2011-07-21 13:50:00,9.92,9.92,9.89,9.89,3400.0,9.92,9.92,9.89,9.89,3400.0
2011-07-21 13:55:00,9.9,9.92,9.89,9.91,12600.0,9.9,9.92,9.89,9.91,12600.0
2011-07-21 14:00:00,9.91,9.92,9.9,9.9,13600.0,9.91,9.92,9.9,9.9,13600.0
2011-07-21 14:05:00,9.91,9.91,9.9,9.91,11200.0,9.91,9.91,9.9,9.91,11200.0
2011-07-21 14:10:00,9.9,9.91,9.9,9.91,8800.0,9.9,9.91,9.9,9.91,8800.0
2011-07-21 14:15:00,9.91,9.91,9.9,9.9,6000.0,9.91,9.91,9.9,9.9,6000.0
2011-07-21 14:20:00,9.89,9.9,9.88,9.89,6000.0,9.89,9.9,9.88,9.89,6000.0
2011-07-21 14:25:00,9.88,9.89,9.88,9.88,3000.0,9.88,9.89,9.88,9.88,3000.0
2011-07-21 14:30:00,9.88,9.89,9.88,9.88,9300.0,9.88,9.89,9.88,9.88,9300.0
2011-07-21 14:35:00,9.88,9.89,9.88,9.88,6100.0,9.88,9.89,9.88,9.88,6100.0
2011-07-21 14:40:00,9.88,9.9,9.88,9.9,14500.0,9.88,9.9,9.88,9.9,14500.0
2011-07-21 14:45:00,9.9,9.9,9.89,9.89,5200.0,9.9,9.9,9.89,9.89,5200.0
2011-07-21 14:50:00,9.89,9.9,9.89,9.89,6900.0,9.89,9.9,9.89,9.89,6900.0
2011-07-21 14:55:00,9.9,9.92,9.89,9.92,31400.0,9.9,9.92,9.89,9.92,31400.0
2011-07-21 15:00:00,9.92,9.92,9.89,9.9,48800.0,9.92,9.92,9.89,9.9,48800.0
2011-07-21 15:05:00,9.89,9.91,9.89,9.91,27900.0,9.89,9.91,9.89,9.91,27900.0
2011-07-21 15:10:00,9.91,9.91,9.89,9.89,11300.0,9.91,9.91,9.89,9.89,11300.0
2011-07-21 15:15:00,9.89,9.91,9.89,9.9,29100.0,9.89,9.91,9.89,9.9,29100.0
2011-07-21 15:20:00,9.9,9.9,9.88,9.88,12800.0,9.9,9.9,9.88,9.88,12800.0
2011-07-21 15:25:00,9.88,9.89,9.88,9.88,18400.0,9.88,9.89,9.88,9.88,18400.0
2011-07-21 15:30:00,9.88,9.89,9.87,9.87,15600.0,9.88,9.89,9.87,9.87,15600.0
2011-07-21 15:35:00,9.87,9.89,9.85,9.86,45600.0,9.87,9.89,9.85,9.86,45600.0
2011-07-21 15:40:00,9.87,9.87,9.85,9.85,29300.0,9.87,9.87,9.85,9.85,29300.0
2011-07-21 15:45:00,9.86,9.86,9.84,9.84,63300.0,9.86,9.86,9.84,9.84,63300.0
2011-07-21 15:50:00,9.84,9.85,9.83,9.84,70500.0,9.84,9.85,9.83,9.84,70500.0
2011-07-21 15:55:00,9.83,9.85,9.83,9.84,51300.0,9.83,9.85,9.83,9.84,51300.0
2011-07-22 09:30:00,9.88,9.96,9.85,9.93,29600.0,9.88,9.96,9.85,9.93,29600.0
2011-07-22 09:35:00,9.96,10.0,9.88,9.93,60300.0,9.96,10.0,9.88,9.93,60300.0
2011-07-22 09:40:00,9.93,9.94,9.91,9.91,13700.0,9.93,9.94,9.91,9.91,13700.0
2011-07-22 09:45:00,9.91,9.94,9.91,9.93,53400.0,9.91,9.94,9.91,9.93,53400.0
2011-07-22 09:50:00,9.93,9.96,9.89,9.9,54600.0,9.93,9.96,9.89,9.9,54600.0
2011-07-22 09:55:00,9.9,9.92,9.89,9.89,71300.0,9.9,9.92,9.89,9.89,71300.0
2011-07-22 10:00:00,9.89,9.91,9.89,9.89,28400.0,9.89,9.91,9.89,9.89,28400.0
2011-07-22 10:05:00,9.9,9.91,9.88,9.88,18500.0,9.9,9.91,9.88,9.88,18500.0
2011-07-22 10:10:00,9.89,9.9,9.88,9.9,5000.0,9.89,9.9,9.88,9.9,5000.0
2011-07-22 10:15:00,9.89,9.89,9.86,9.86,7800.0,9.89,9.89,9.86,9.86,7800.0
2011-07-22 10:20:00,9.87,9.88,9.84,9.84,14200.0,9.87,9.88,9.84,9.84,14200.0
2011-07-22 10:25:00,9.85,9.87,9.85,9.87,6300.0,9.85,9.87,9.85,9.87,6300.0
2011-07-22 10:30:00,9.87,9.88,9.86,9.88,8100.0,9.87,9.88,9.86,9.88,8100.0
2011-07-22 10:35:00,9.88,9.91,9.88,9.89,15900.0,9.88,9.91,9.88,9.89,15900.0
2011-07-22 10:40:00,9.9,9.9,9.89,9.89,4800.0,9.9,9.9,9.89,9.89,4800.0
2011-07-22 10:45:00,9.89,9.9,9.89,9.89,6500.0,9.89,9.9,9.89,9.89,6500.0
2011-07-22 10:50:00,9.89,9.89,9.88,9.88,6200.0,9.89,9.89,9.88,9.88,6200.0
2011-07-22 10:55:00,9.88,9.89,9.88,9.89,4100.0,9.88,9.89,9.88,9.89,4100.0
2011-07-22 11:00:00,9.9,9.9,9.89,9.9,3000.0,9.9,9.9,9.89,9.9,3000.0
2011-07-22 11:05:00,9.89,9.9,9.89,9.89,1900.0,9.89,9.9,9.89,9.89,1900.0
2011-07-22 11:10:00,9.89,9.9,9.89,9.9,289900.0,9.89,9.9,9.89,9.9,289900.0
2011-07-22 11:15:00,9.89,9.9,9.89,9.89,3200.0,9.89,9.9,9.89,9.89,3200.0
2011-07-22 11:20:00,9.9,9.9,9.88,9.88,8000.0,9.9,9.9,9.88,9.88,8000.0
2011-07-22 11:25:00,9.88,9.89,9.88,9.88,4900.0,9.88,9.89,9.88,9.88,4900.0
2011-07-22 11:30:00,9.88,9.89,9.88,9.88,4500.0,9.88,9.89,9.88,9.88,4500.0
2011-07-22 11:35:00,9.89,9.9,9.88,9.9,14600.0,9.89,9.9,9.88,9.9,14600.0
2011-07-22 11:40:00,9.9,9.9,9.89,9.9,28300.0,9.9,9.9,9.89,9.9,28300.0
2011-07-22 11:45:00,9.9,9.9,9.88,9.89,5200.0,9.9,9.9,9.88,9.89,5200.0
2011-07-22 11:50:00,9.89,9.89,9.88,9.88,500.0,9.89,9.89,9.88,9.88,500.0
2011-07-22 11:55:00,9.89,9.89,9.88,9.88,900.0,9.89,9.89,9.88,9.88,900.0
2011-07-22 12:00:00,9.88,9.88,9.88,9.88,2100.0,9.88,9.88,9.88,9.88,2100.0
2011-07-22 12:05:00,9.89,9.9,9.88,9.9,25300.0,9.89,9.9,9.88,9.9,25300.0
2011-07-22 12:10:00,9.9,9.91,9.89,9.9,26500.0,9.9,9.91,9.89,9.9,26500.0
2011-07-22 12:15:00,9.9,9.91,9.9,9.9,39300.0,9.9,9.91,9.9,9.9,39300.0
2011-07-22 12:20:00,9.9,9.91,9.89,9.91,22200.0,9.9,9.91,9.89,9.91,22200.0
2011-07-22 12:25:00,9.91,9.93,9.9,9.92,64800.0,9.91,9.93,9.9,9.92,64800.0
2011-07-22 12:30:00,9.92,9.93,9.91,9.93,39200.0,9.92,9.93,9.91,9.93,39200.0
2011-07-22 12:35:00,9.93,9.93,9.92,9.93,11000.0,9.93,9.93,9.92,9.93,11000.0
2011-07-22 12:40:00,9.93,9.96,9.93,9.95,50600.0,9.93,9.96,9.93,9.95,50600.0
2011-07-22 12:45:00,9.96,9.98,9.96,9.96,25900.0,9.96,9.98,9.96,9.96,25900.0
2011-07-22 12:50:00,9.97,9.97,9.96,9.96,4000.0,9.97,9.97,9.96,9.96,4000.0
2011-07-22 12:55:00,9.96,10.0,9.96,10.0,10900.0,9.96,10.0,9.96,10.0,10900.0
2011-07-22 13:00:00,9.99,9.99,9.97,9.97,12900.0,9.99,9.99,9.97,9.97,12900.0
2011-07-22 13:05:00,9.98,9.98,9.97,9.97,700.0,9.98,9.98,9.97,9.97,700.0
2011-07-22 13:10:00,9.97,9.97,9.96,9.97,4200.0,9.97,9.97,9.96,9.97,4200.0
2011-07-22 13:15:00,9.97,9.98,9.97,9.98,43500.0,9.97,9.98,9.97,9.98,43500.0
2011-07-22 13:20:00,9.98,9.98,9.98,9.98,1000.0,9.98,9.98,9.98,9.98,1000.0
2011-07-22 13:25:00,9.97,9.98,9.97,9.97,3600.0,9.97,9.98,9.97,9.97,3600.0
2011-07-22 13:30:00,9.97,9.97,9.97,9.97,45700.0,9.97,9.97,9.97,9.97,45700.0
2011-07-22 13:35:00,9.97,9.98,9.97,9.98,1100.0,9.97,9.98,9.97,9.98,1100.0
2011-07-22 13:40:00,9.97,9.98,9.97,9.97,4200.0,9.97,9.98,9.97,9.97,4200.0
2011-07-22 13:45:00,9.98,9.98,9.97,9.97,1000.0,9.98,9.98,9.97,9.97,1000.0
2011-07-22 13:50:00,9.98,9.98,9.97,9.98,1300.0,9.98,9.98,9.97,9.98,1300.0
2011-07-22 13:55:00,9.98,9.98,9.97,9.97,1600.0,9.98,9.98,9.97,9.97,1600.0
2011-07-22 14:00:00,9.97,9.98,9.97,9.98,15300.0,9.97,9.98,9.97,9.98,15300.0
2011-07-22 14:05:00,9.98,9.99,9.98,9.98,29100.0,9.98,9.99,9.98,9.98,29100.0
2011-07-22 14:10:00,9.99,9.99,9.98,9.98,1600.0,9.99,9.99,9.98,9.98,1600.0
2011-07-22 14:15:00,9.98,9.99,9.98,9.98,500.0,9.98,9.99,9.98,9.98,500.0
2011-07-22 14:20:00,9.98,9.99,9.98,9.99,1300.0,9.98,9.99,9.98,9.99,1300.0
2011-07-22 14:25:00,9.98,9.99,9.98,9.98,2100.0,9.98,9.99,9.98,9.98,2100.0
2011-07-22 14:30:00,9.98,9.99,9.98,9.98,1800.0,9.98,9.99,9.98,9.98,1800.0
2011-07-22 14:35:00,9.99,9.99,9.95,9.95,40800.0,9.99,9.99,9.95,9.95,40800.0
2011-07-22 14:40:00,9.96,9.96,9.95,9.95,2600.0,9.96,9.96,9.95,9.95,2600.0
2011-07-22 14:45:00,9.96,9.96,9.95,9.96,4700.0,9.96,9.96,9.95,9.96,4700.0
2011-07-22 14:50:00,9.95,9.96,9.95,9.95,2800.0,9.95,9.96,9.95,9.95,2800.0
2011-07-22 14:55:00,9.95,9.97,9.95,9.97,20000.0,9.95,9.97,9.95,9.97,20000.0
2011-07-22 15:00:00,9.97,9.98,9.96,9.98,15500.0,9.97,9.98,9.96,9.98,15500.0
2011-07-22 15:05:00,9.97,9.98,9.97,9.98,14800.0,9.97,9.98,9.97,9.98,14800.0
2011-07-22 15:10:00,9.99,9.99,9.98,9.99,10100.0,9.99,9.99,9.98,9.99,10100.0
2011-07-22 15:15:00,9.99,9.99,9.98,9.99,15200.0,9.99,9.99,9.98,9.99,15200.0
2011-07-22 15:20:00,9.98,9.99,9.98,9.99,6700.0,9.98,9.99,9.98,9.99,6700.0
2011-07-22 15:25:00,9.99,9.99,9.98,9.99,38000.0,9.99,9.99,9.98,9.99,38000.0
2011-07-22 15:30:00,9.99,9.99,9.97,9.97,92000.0,9.99,9.99,9.97,9.97,92000.0
2011-07-22 15:35:00,9.97,9.98,9.96,9.97,9900.0,9.97,9.98,9.96,9.97,9900.0
2011-07-22 15:40:00,9.96,9.98,9.96,9.98,42700.0,9.96,9.98,9.96,9.98,42700.0
2011-07-22 15:45:00,9.98,10.0,9.97,10.0,169100.0,9.98,10.0,9.97,10.0,169100.0
2011-07-22 15:50:00,10.0,10.0,9.98,9.98,169900.0,10.0,10.0,9.98,9.98,169900.0
2011-07-22 15:55:00,9.99,9.99,9.98,9.98,60300.0,9.99,9.99,9.98,9.98,60300.0
2011-07-25 09:30:00,9.88,9.88,9.76,9.82,19000.0,9.88,9.88,9.76,9.82,19000.0
2011-07-25 09:35:00,9.83,9.86,9.82,9.86,10500.0,9.83,9.86,9.82,9.86,10500.0
2011-07-25 09:40:00,9.85,9.87,9.81,9.84,21600.0,9.85,9.87,9.81,9.84,21600.0
2011-07-25 09:45:00,9.85,9.86,9.85,9.85,15900.0,9.85,9.86,9.85,9.85,15900.0
2011-07-25 09:50:00,9.86,9.88,9.86,9.88,15400.0,9.86,9.88,9.86,9.88,15400.0
2011-07-25 09:55:00,9.87,9.91,9.87,9.91,19700.0,9.87,9.91,9.87,9.91,19700.0
2011-07-25 10:00:00,9.91,9.93,9.9,9.93,27100.0,9.91,9.93,9.9,9.93,27100.0
2011-07-25 10:05:00,9.92,9.92,9.89,9.89,10600.0,9.92,9.92,9.89,9.89,10600.0
2011-07-25 10:10:00,9.9,9.92,9.9,9.91,14600.0,9.9,9.92,9.9,9.91,14600.0
2011-07-25 10:15:00,9.91,9.94,9.91,9.94,29800.0,9.91,9.94,9.91,9.94,29800.0
2011-07-25 10:20:00,9.94,9.96,9.93,9.94,31000.0,9.94,9.96,9.93,9.94,31000.0
2011-07-25 10:25:00,9.95,9.96,9.93,9.93,11600.0,9.95,9.96,9.93,9.93,11600.0
2011-07-25 10:30:00,9.93,9.95,9.92,9.95,48600.0,9.93,9.95,9.92,9.95,48600.0
2011-07-25 10:35:00,9.95,9.96,9.95,9.95,17000.0,9.95,9.96,9.95,9.95,17000.0
2011-07-25 10:40:00,9.95,9.98,9.95,9.97,10800.0,9.95,9.98,9.95,9.97,10800.0
2011-07-25 10:45:00,9.97,9.97,9.95,9.97,25400.0,9.97,9.97,9.95,9.97,25400.0
2011-07-25 10:50:00,9.97,10.0,9.96,9.96,25000.0,9.97,10.0,9.96,9.96,25000.0
2011-07-25 10:55:00,9.97,9.97,9.95,9.96,3300.0,9.97,9.97,9.95,9.96,3300.0
2011-07-25 11:00:00,9.95,9.97,9.95,9.95,8800.0,9.95,9.97,9.95,9.95,8800.0
2011-07-25 11:05:00,9.96,9.96,9.93,9.94,4100.0,9.96,9.96,9.93,9.94,4100.0
2011-07-25 11:10:00,9.93,9.96,9.92,9.95,42500.0,9.93,9.96,9.92,9.95,42500.0
2011-07-25 11:15:00,9.95,10.0,9.95,9.98,81700.0,9.95,10.0,9.95,9.98,81700.0
2011-07-25 11:20:00,9.98,10.0,9.98,10.0,10300.0,9.98,10.0,9.98,10.0,10300.0
2011-07-25 11:25:00,9.99,10.0,9.99,10.0,2800.0,9.99,10.0,9.99,10.0,2800.0
2011-07-25 11:30:00,9.99,9.99,9.98,9.98,10400.0,9.99,9.99,9.98,9.98,10400.0
2011-07-25 11:35:00,9.98,10.04,9.98,10.02,54600.0,9.98,10.04,9.98,10.02,54600.0
2011-07-25 11:40:00,10.01,10.02,10.01,10.01,4100.0,10.01,10.02,10.01,10.01,4100.0
2011-07-25 11:45:00,10.02,10.07,10.02,10.07,65500.0,10.02,10.07,10.02,10.07,65500.0
2011-07-25 11:50:00,10.07,10.07,10.04,10.04,11500.0,10.07,10.07,10.04,10.04,11500.0
2011-07-25 11:55:00,10.05,10.05,10.03,10.03,6400.0,10.05,10.05,10.03,10.03,6400.0
2011-07-25 12:00:00,10.03,10.03,10.02,10.03,2100.0,10.03,10.03,10.02,10.03,2100.0
2011-07-25 12:05:00,10.03,10.03,10.02,10.03,5800.0,10.03,10.03,10.02,10.03,5800.0
2011-07-25 12:10:00,10.03,10.03,10.02,10.03,2000.0,10.03,10.03,10.02,10.03,2000.0
2011-07-25 12:15:00,10.03,10.03,10.02,10.03,22600.0,10.03,10.03,10.02,10.03,22600.0
2011-07-25 12:20:00,10.03,10.03,10.02,10.03,2900.0,10.03,10.03,10.02,10.03,2900.0
2011-07-25 12:25:00,10.03,10.03,10.02,10.03,2500.0,10.03,10.03,10.02,10.03,2500.0
2011-07-25 12:30:00,10.02,10.04,10.02,10.04,8700.0,10.02,10.04,10.02,10.04,8700.0
2011-07-25 12:35:00,10.04,10.04,10.03,10.04,800.0,10.04,10.04,10.03,10.04,800.0
2011-07-25 12:40:00,10.04,10.04,10.03,10.03,8700.0,10.04,10.04,10.03,10.03,8700.0
2011-07-25 12:45:00,10.03,10.11,10.03,10.06,88100.0,10.03,10.11,10.03,10.06,88100.0
2011-07-25 12:50:00,10.06,10.07,10.06,10.06,4500.0,10.06,10.07,10.06,10.06,4500.0
2011-07-25 12:55:00,10.05,10.06,10.05,10.05,3000.0,10.05,10.06,10.05,10.05,3000.0
2011-07-25 13:00:00,10.05,10.05,10.04,10.05,7900.0,10.05,10.05,10.04,10.05,7900.0
2011-07-25 13:05:00,10.05,10.06,10.04,10.04,16900.0,10.05,10.06,10.04,10.04,16900.0
2011-07-25 13:10:00,10.04,10.05,10.04,10.04,600.0,10.04,10.05,10.04,10.04,600.0
2011-07-25 13:15:00,10.05,10.05,10.04,10.04,1700.0,10.05,10.05,10.04,10.04,1700.0
2011-07-25 13:20:00,10.04,10.05,10.04,10.05,1000.0,10.04,10.05,10.04,10.05,1000.0
2011-07-25 13:25:00,10.05,10.05,10.04,10.04,800.0,10.05,10.05,10.04,10.04,800.0
2011-07-25 13:30:00,10.05,10.05,10.03,10.03,10500.0,10.05,10.05,10.03,10.03,10500.0
2011-07-25 13:35:00,10.03,10.04,10.03,10.03,4900.0,10.03,10.04,10.03,10.03,4900.0
2011-07-25 13:40:00,10.02,10.03,10.01,10.02,2900.0,10.02,10.03,10.01,10.02,2900.0
2011-07-25 13:45:00,10.02,10.02,10.01,10.01,1200.0,10.02,10.02,10.01,10.01,1200.0
2011-07-25 13:50:00,10.01,10.02,10.01,10.02,1100.0,10.01,10.02,10.01,10.02,1100.0
2011-07-25 13:55:00,10.02,10.02,10.0,10.0,5300.0,10.02,10.02,10.0,10.0,5300.0
2011-07-25 14:00:00,10.0,10.01,10.0,10.0,1300.0,10.0,10.01,10.0,10.0,1300.0
2011-07-25 14:05:00,10.0,10.01,10.0,10.01,2300.0,10.0,10.01,10.0,10.01,2300.0
2011-07-25 14:10:00,10.01,10.01,10.0,10.0,1500.0,10.01,10.01,10.0,10.0,1500.0
2011-07-25 14:15:00,10.0,10.01,9.98,9.98,12700.0,10.0,10.01,9.98,9.98,12700.0
2011-07-25 14:20:00,9.98,9.99,9.98,9.99,2100.0,9.98,9.99,9.98,9.99,2100.0
2011-07-25 14:25:00,9.99,9.99,9.98,9.98,1900.0,9.99,9.99,9.98,9.98,1900.0
2011-07-25 14:30:00,9.98,9.99,9.98,9.99,5200.0,9.98,9.99,9.98,9.99,5200.0
2011-07-25 14:35:00,9.98,9.99,9.96,9.96,9100.0,9.98,9.99,9.96,9.96,9100.0
2011-07-25 14:40:00,9.96,9.97,9.96,9.96,4600.0,9.96,9.97,9.96,9.96,4600.0
2011-07-25 14:45:00,9.96,9.97,9.96,9.96,7800.0,9.96,9.97,9.96,9.96,7800.0
2011-07-25 14:50:00,9.96,9.96,9.95,9.95,13700.0,9.96,9.96,9.95,9.95,13700.0
2011-07-25 14:55:00,9.95,9.96,9.95,9.96,3700.0,9.95,9.96,9.95,9.96,3700.0
2011-07-25 15:00:00,9.95,9.95,9.93,9.93,29000.0,9.95,9.95,9.93,9.93,29000.0
2011-07-25 15:05:00,9.94,9.94,9.91,9.91,14200.0,9.94,9.94,9.91,9.91,14200.0
2011-07-25 15:10:00,9.91,9.91,9.87,9.88,30300.0,9.91,9.91,9.87,9.88,30300.0
2011-07-25 15:15:00,9.88,9.92,9.88,9.92,24800.0,9.88,9.92,9.88,9.92,24800.0
2011-07-25 15:20:00,9.91,9.91,9.89,9.89,17900.0,9.91,9.91,9.89,9.89,17900.0
2011-07-25 15:25:00,9.89,9.9,9.89,9.89,8300.0,9.89,9.9,9.89,9.89,8300.0
2011-07-25 15:30:00,9.89,9.91,9.89,9.91,25300.0,9.89,9.91,9.89,9.91,25300.0
2011-07-25 15:35:00,9.91,9.92,9.91,9.91,11400.0,9.91,9.92,9.91,9.91,11400.0
2011-07-25 15:40:00,9.91,9.92,9.91,9.91,16500.0,9.91,9.92,9.91,9.91,16500.0
2011-07-25 15:45:00,9.91,9.91,9.87,9.89,48100.0,9.91,9.91,9.87,9.89,48100.0
2011-07-25 15:50:00,9.88,9.9,9.88,9.9,51000.0,9.88,9.9,9.88,9.9,51000.0
2011-07-25 15:55:00,9.9,9.9,9.88,9.89,112600.0,9.9,9.9,9.88,9.89,112600.0
2011-07-26 09:30:00,9.9,9.99,9.84,9.93,35400.0,9.9,9.99,9.84,9.93,35400.0
2011-07-26 09:35:00,9.93,9.94,9.91,9.92,25400.0,9.93,9.94,9.91,9.92,25400.0
2011-07-26 09:40:00,9.92,9.92,9.86,9.86,20100.0,9.92,9.92,9.86,9.86,20100.0
2011-07-26 09:45:00,9.87,9.87,9.82,9.83,14200.0,9.87,9.87,9.82,9.83,14200.0
2011-07-26 09:50:00,9.83,9.84,9.83,9.84,5300.0,9.83,9.84,9.83,9.84,5300.0
2011-07-26 09:55:00,9.84,9.84,9.79,9.8,15500.0,9.84,9.84,9.79,9.8,15500.0
2011-07-26 10:00:00,9.8,9.82,9.8,9.81,14600.0,9.8,9.82,9.8,9.81,14600.0
2011-07-26 10:05:00,9.81,9.81,9.78,9.79,11900.0,9.81,9.81,9.78,9.79,11900.0
2011-07-26 10:10:00,9.79,9.81,9.79,9.81,9700.0,9.79,9.81,9.79,9.81,9700.0
2011-07-26 10:15:00,9.81,9.82,9.79,9.79,13800.0,9.81,9.82,9.79,9.79,13800.0
2011-07-26 10:20:00,9.79,9.8,9.79,9.79,2400.0,9.79,9.8,9.79,9.79,2400.0
2011-07-26 10:25:00,9.79,9.8,9.79,9.79,15700.0,9.79,9.8,9.79,9.79,15700.0
2011-07-26 10:30:00,9.8,9.8,9.76,9.78,34300.0,9.8,9.8,9.76,9.78,34300.0
2011-07-26 10:35:00,9.78,9.79,9.78,9.78,3900.0,9.78,9.79,9.78,9.78,3900.0
2011-07-26 10:40:00,9.78,9.79,9.77,9.77,16900.0,9.78,9.79,9.77,9.77,16900.0
2011-07-26 10:45:00,9.77,9.78,9.77,9.77,5200.0,9.77,9.78,9.77,9.77,5200.0
2011-07-26 10:50:00,9.77,9.78,9.76,9.76,7900.0,9.77,9.78,9.76,9.76,7900.0
2011-07-26 10:55:00,9.77,9.77,9.76,9.77,3500.0,9.77,9.77,9.76,9.77,3500.0
2011-07-26 11:00:00,9.76,9.77,9.76,9.76,3200.0,9.76,9.77,9.76,9.76,3200.0
2011-07-26 11:05:00,9.76,9.78,9.76,9.77,8500.0,9.76,9.78,9.76,9.77,8500.0
2011-07-26 11:10:00,9.78,9.79,9.77,9.78,13600.0,9.78,9.79,9.77,9.78,13600.0
2011-07-26 11:15:00,9.78,9.79,9.78,9.79,3300.0,9.78,9.79,9.78,9.79,3300.0
2011-07-26 11:20:00,9.79,9.8,9.78,9.8,10300.0,9.79,9.8,9.78,9.8,10300.0
2011-07-26 11:25:00,9.79,9.83,9.79,9.83,13400.0,9.79,9.83,9.79,9.83,13400.0
2011-07-26 11:30:00,9.82,9.83,9.82,9.83,5500.0,9.82,9.83,9.82,9.83,5500.0
2011-07-26 11:35:00,9.83,9.83,9.81,9.82,13000.0,9.83,9.83,9.81,9.82,13000.0
2011-07-26 11:40:00,9.82,9.82,9.79,9.79,28100.0,9.82,9.82,9.79,9.79,28100.0
2011-07-26 11:45:00,9.79,9.79,9.79,9.79,4400.0,9.79,9.79,9.79,9.79,4400.0
2011-07-26 11:50:00,9.79,9.8,9.79,9.79,2300.0,9.79,9.8,9.79,9.79,2300.0
2011-07-26 11:55:00,9.79,9.8,9.78,9.79,15900.0,9.79,9.8,9.78,9.79,15900.0
2011-07-26 12:00:00,9.78,9.79,9.76,9.77,25600.0,9.78,9.79,9.76,9.77,25600.0
2011-07-26 12:05:00,9.76,9.77,9.76,9.76,4700.0,9.76,9.77,9.76,9.76,4700.0
2011-07-26 12:10:00,9.76,9.77,9.76,9.76,9100.0,9.76,9.77,9.76,9.76,9100.0
2011-07-26 12:15:00,9.76,9.77,9.76,9.77,3800.0,9.76,9.77,9.76,9.77,3800.0
2011-07-26 12:20:00,9.76,9.77,9.76,9.76,11100.0,9.76,9.77,9.76,9.76,11100.0
2011-07-26 12:25:00,9.76,9.77,9.76,9.76,3200.0,9.76,9.77,9.76,9.76,3200.0
2011-07-26 12:30:00,9.77,9.77,9.76,9.77,5900.0,9.77,9.77,9.76,9.77,5900.0
2011-07-26 12:35:00,9.76,9.78,9.76,9.78,16300.0,9.76,9.78,9.76,9.78,16300.0
2011-07-26 12:40:00,9.77,9.78,9.77,9.77,1000.0,9.77,9.78,9.77,9.77,1000.0
2011-07-26 12:45:00,9.77,9.78,9.75,9.76,13900.0,9.77,9.78,9.75,9.76,13900.0
2011-07-26 12:50:00,9.75,9.77,9.75,9.77,6900.0,9.75,9.77,9.75,9.77,6900.0
2011-07-26 12:55:00,9.77,9.77,9.76,9.77,11700.0,9.77,9.77,9.76,9.77,11700.0
2011-07-26 13:00:00,9.77,9.78,9.76,9.77,162200.0,9.77,9.78,9.76,9.77,162200.0
2011-07-26 13:05:00,9.77,9.78,9.77,9.77,5200.0,9.77,9.78,9.77,9.77,5200.0
2011-07-26 13:10:00,9.77,9.78,9.77,9.77,3200.0,9.77,9.78,9.77,9.77,3200.0
2011-07-26 13:15:00,9.78,9.79,9.77,9.78,81900.0,9.78,9.79,9.77,9.78,81900.0
2011-07-26 13:20:00,9.79,9.8,9.78,9.8,17400.0,9.79,9.8,9.78,9.8,17400.0
2011-07-26 13:25:00,9.8,9.8,9.79,9.79,18600.0,9.8,9.8,9.79,9.79,18600.0
2011-07-26 13:30:00,9.79,9.81,9.79,9.81,11000.0,9.79,9.81,9.79,9.81,11000.0
2011-07-26 13:35:00,9.81,9.81,9.8,9.81,14800.0,9.81,9.81,9.8,9.81,14800.0
2011-07-26 13:40:00,9.81,9.81,9.8,9.8,3200.0,9.81,9.81,9.8,9.8,3200.0
2011-07-26 13:45:00,9.81,9.81,9.8,9.81,17000.0,9.81,9.81,9.8,9.81,17000.0
2011-07-26 13:50:00,9.81,9.82,9.8,9.81,9700.0,9.81,9.82,9.8,9.81,9700.0
2011-07-26 13:55:00,9.82,9.82,9.81,9.81,2500.0,9.82,9.82,9.81,9.81,2500.0
2011-07-26 14:00:00,9.81,9.84,9.81,9.84,20500.0,9.81,9.84,9.81,9.84,20500.0
2011-07-26 14:05:00,9.84,9.84,9.83,9.84,33100.0,9.84,9.84,9.83,9.84,33100.0
2011-07-26 14:10:00,9.84,9.86,9.83,9.86,24400.0,9.84,9.86,9.83,9.86,24400.0
2011-07-26 14:15:00,9.87,9.88,9.86,9.87,6300.0,9.87,9.88,9.86,9.87,6300.0
2011-07-26 14:20:00,9.88,9.89,9.88,9.89,17800.0,9.88,9.89,9.88,9.89,17800.0
2011-07-26 14:25:00,9.89,9.89,9.88,9.89,4900.0,9.89,9.89,9.88,9.89,4900.0
2011-07-26 14:30:00,9.89,9.9,9.88,9.9,34800.0,9.89,9.9,9.88,9.9,34800.0
2011-07-26 14:35:00,9.9,9.9,9.89,9.9,38900.0,9.9,9.9,9.89,9.9,38900.0
2011-07-26 14:40:00,9.89,9.9,9.89,9.89,10400.0,9.89,9.9,9.89,9.89,10400.0
2011-07-26 14:45:00,9.9,9.9,9.87,9.88,23000.0,9.9,9.9,9.87,9.88,23000.0
2011-07-26 14:50:00,9.87,9.9,9.87,9.9,22600.0,9.87,9.9,9.87,9.9,22600.0
2011-07-26 14:55:00,9.9,9.92,9.89,9.91,92100.0,9.9,9.92,9.89,9.91,92100.0
2011-07-26 15:00:00,9.9,9.9,9.89,9.89,5600.0,9.9,9.9,9.89,9.89,5600.0
2011-07-26 15:05:00,9.89,9.9,9.88,9.89,8000.0,9.89,9.9,9.88,9.89,8000.0
2011-07-26 15:10:00,9.88,9.89,9.88,9.89,5800.0,9.88,9.89,9.88,9.89,5800.0
2011-07-26 15:15:00,9.88,9.89,9.88,9.89,38900.0,9.88,9.89,9.88,9.89,38900.0
2011-07-26 15:20:00,9.88,9.89,9.88,9.88,12500.0,9.88,9.89,9.88,9.88,12500.0
2011-07-26 15:25:00,9.88,9.89,9.88,9.88,8900.0,9.88,9.89,9.88,9.88,8900.0
2011-07-26 15:30:00,9.88,9.89,9.88,9.89,16800.0,9.88,9.89,9.88,9.89,16800.0
2011-07-26 15:35:00,9.88,9.88,9.87,9.88,18500.0,9.88,9.88,9.87,9.88,18500.0
2011-07-26 15:40:00,9.87,9.88,9.87,9.88,20800.0,9.87,9.88,9.87,9.88,20800.0
2011-07-26 15:45:00,9.87,9.88,9.85,9.86,52700.0,9.87,9.88,9.85,9.86,52700.0
2011-07-26 15:50:00,9.85,9.86,9.84,9.85,66200.0,9.85,9.86,9.84,9.85,66200.0
2011-07-26 15:55:00,9.85,9.87,9.84,9.86,158400.0,9.85,9.87,9.84,9.86,158400.0
2011-07-27 09:30:00,9.78,9.78,9.72,9.72,12900.0,9.78,9.78,9.72,9.72,12900.0
2011-07-27 09:35:00,9.73,9.75,9.72,9.74,13100.0,9.73,9.75,9.72,9.74,13100.0
2011-07-27 09:40:00,9.73,9.75,9.69,9.73,25000.0,9.73,9.75,9.69,9.73,25000.0
2011-07-27 09:45:00,9.72,9.72,9.7,9.71,15700.0,9.72,9.72,9.7,9.71,15700.0
2011-07-27 09:50:00,9.71,9.71,9.67,9.68,8800.0,9.71,9.71,9.67,9.68,8800.0
2011-07-27 09:55:00,9.67,9.68,9.65,9.66,13700.0,9.67,9.68,9.65,9.66,13700.0
2011-07-27 10:00:00,9.65,9.65,9.62,9.62,18100.0,9.65,9.65,9.62,9.62,18100.0
2011-07-27 10:05:00,9.62,9.62,9.58,9.58,23700.0,9.62,9.62,9.58,9.58,23700.0
2011-07-27 10:10:00,9.58,9.59,9.57,9.58,25100.0,9.58,9.59,9.57,9.58,25100.0
2011-07-27 10:15:00,9.59,9.59,9.58,9.58,6300.0,9.59,9.59,9.58,9.58,6300.0
2011-07-27 10:20:00,9.58,9.58,9.53,9.57,68900.0,9.58,9.58,9.53,9.57,68900.0
2011-07-27 10:25:00,9.57,9.58,9.56,9.58,32700.0,9.57,9.58,9.56,9.58,32700.0
2011-07-27 10:30:00,9.58,9.6,9.56,9.6,58600.0,9.58,9.6,9.56,9.6,58600.0
2011-07-27 10:35:00,9.59,9.59,9.58,9.59,38600.0,9.59,9.59,9.58,9.59,38600.0
2011-07-27 10:40:00,9.59,9.6,9.57,9.6,28000.0,9.59,9.6,9.57,9.6,28000.0
2011-07-27 10:45:00,9.6,9.6,9.59,9.6,24300.0,9.6,9.6,9.59,9.6,24300.0
2011-07-27 10:50:00,9.6,9.64,9.6,9.64,115600.0,9.6,9.64,9.6,9.64,115600.0
2011-07-27 10:55:00,9.63,9.64,9.63,9.64,1200.0,9.63,9.64,9.63,9.64,1200.0
2011-07-27 11:00:00,9.63,9.64,9.62,9.63,15900.0,9.63,9.64,9.62,9.63,15900.0
2011-07-27 11:05:00,9.63,9.64,9.62,9.63,15200.0,9.63,9.64,9.62,9.63,15200.0
2011-07-27 11:10:00,9.63,9.66,9.62,9.65,64700.0,9.63,9.66,9.62,9.65,64700.0
2011-07-27 11:15:00,9.65,9.67,9.65,9.66,52300.0,9.65,9.67,9.65,9.66,52300.0
2011-07-27 11:20:00,9.66,9.67,9.65,9.66,33700.0,9.66,9.67,9.65,9.66,33700.0
2011-07-27 11:25:00,9.65,9.66,9.65,9.65,15500.0,9.65,9.66,9.65,9.65,15500.0
2011-07-27 11:30:00,9.65,9.69,9.65,9.67,53900.0,9.65,9.69,9.65,9.67,53900.0
2011-07-27 11:35:00,9.67,9.67,9.63,9.64,18800.0,9.67,9.67,9.63,9.64,18800.0
2011-07-27 11:40:00,9.64,9.65,9.63,9.63,4300.0,9.64,9.65,9.63,9.63,4300.0
2011-07-27 11:45:00,9.63,9.64,9.63,9.63,800.0,9.63,9.64,9.63,9.63,800.0
2011-07-27 11:50:00,9.63,9.63,9.59,9.61,53800.0,9.63,9.63,9.59,9.61,53800.0
2011-07-27 11:55:00,9.6,9.6,9.59,9.6,41000.0,9.6,9.6,9.59,9.6,41000.0
2011-07-27 12:00:00,9.6,9.6,9.59,9.6,6100.0,9.6,9.6,9.59,9.6,6100.0
2011-07-27 12:05:00,9.59,9.6,9.58,9.58,24800.0,9.59,9.6,9.58,9.58,24800.0
2011-07-27 12:10:00,9.58,9.62,9.58,9.61,21600.0,9.58,9.62,9.58,9.61,21600.0
2011-07-27 12:15:00,9.62,9.62,9.61,9.61,2200.0,9.62,9.62,9.61,9.61,2200.0
2011-07-27 12:20:00,9.61,9.62,9.58,9.58,13400.0,9.61,9.62,9.58,9.58,13400.0
2011-07-27 12:25:00,9.58,9.59,9.58,9.58,8800.0,9.58,9.59,9.58,9.58,8800.0
2011-07-27 12:30:00,9.58,9.59,9.57,9.57,13500.0,9.58,9.59,9.57,9.57,13500.0
2011-07-27 12:35:00,9.57,9.57,9.56,9.56,4100.0,9.57,9.57,9.56,9.56,4100.0
2011-07-27 12:40:00,9.56,9.57,9.56,9.56,3500.0,9.56,9.57,9.56,9.56,3500.0
2011-07-27 12:45:00,9.56,9.58,9.56,9.58,10800.0,9.56,9.58,9.56,9.58,10800.0
2011-07-27 12:50:00,9.58,9.58,9.57,9.57,23800.0,9.58,9.58,9.57,9.57,23800.0
2011-07-27 12:55:00,9.57,9.58,9.57,9.57,12000.0,9.57,9.58,9.57,9.57,12000.0
2011-07-27 13:00:00,9.57,9.58,9.57,9.57,2300.0,9.57,9.58,9.57,9.57,2300.0
2011-07-27 13:05:00,9.57,9.59,9.56,9.58,21100.0,9.57,9.59,9.56,9.58,21100.0
2011-07-27 13:10:00,9.58,9.58,9.57,9.57,13900.0,9.58,9.58,9.57,9.57,13900.0
2011-07-27 13:15:00,9.56,9.57,9.56,9.56,4100.0,9.56,9.57,9.56,9.56,4100.0
2011-07-27 13:20:00,9.56,9.56,9.55,9.55,36200.0,9.56,9.56,9.55,9.55,36200.0
2011-07-27 13:25:00,9.55,9.56,9.55,9.55,11700.0,9.55,9.56,9.55,9.55,11700.0
2011-07-27 13:30:00,9.56,9.56,9.55,9.55,8800.0,9.56,9.56,9.55,9.55,8800.0
2011-07-27 13:35:00,9.55,9.57,9.55,9.57,17900.0,9.55,9.57,9.55,9.57,17900.0
2011-07-27 13:40:00,9.57,9.58,9.56,9.57,6100.0,9.57,9.58,9.56,9.57,6100.0
2011-07-27 13:45:00,9.58,9.58,9.57,9.58,1300.0,9.58,9.58,9.57,9.58,1300.0
2011-07-27 13:50:00,9.58,9.58,9.57,9.57,8600.0,9.58,9.58,9.57,9.57,8600.0
2011-07-27 13:55:00,9.58,9.58,9.57,9.57,5100.0,9.58,9.58,9.57,9.57,5100.0
2011-07-27 14:00:00,9.57,9.58,9.55,9.57,22100.0,9.57,9.58,9.55,9.57,22100.0
2011-07-27 14:05:00,9.57,9.58,9.56,9.57,10900.0,9.57,9.58,9.56,9.57,10900.0
2011-07-27 14:10:00,9.56,9.57,9.55,9.55,7900.0,9.56,9.57,9.55,9.55,7900.0
2011-07-27 14:15:00,9.56,9.56,9.54,9.55,25700.0,9.56,9.56,9.54,9.55,25700.0
2011-07-27 14:20:00,9.55,9.56,9.55,9.56,5700.0,9.55,9.56,9.55,9.56,5700.0
2011-07-27 14:25:00,9.55,9.56,9.54,9.56,67400.0,9.55,9.56,9.54,9.56,67400.0
2011-07-27 14:30:00,9.55,9.56,9.55,9.55,33900.0,9.55,9.56,9.55,9.55,33900.0
2011-07-27 14:35:00,9.55,9.55,9.54,9.54,36500.0,9.55,9.55,9.54,9.54,36500.0
2011-07-27 14:40:00,9.55,9.55,9.53,9.54,12200.0,9.55,9.55,9.53,9.54,12200.0
2011-07-27 14:45:00,9.54,9.55,9.54,9.55,10600.0,9.54,9.55,9.54,9.55,10600.0
2011-07-27 14:50:00,9.54,9.55,9.53,9.53,14400.0,9.54,9.55,9.53,9.53,14400.0
2011-07-27 14:55:00,9.53,9.54,9.52,9.53,30900.0,9.53,9.54,9.52,9.53,30900.0
2011-07-27 15:00:00,9.54,9.55,9.53,9.54,34000.0,9.54,9.55,9.53,9.54,34000.0
2011-07-27 15:05:00,9.55,9.55,9.54,9.54,13900.0,9.55,9.55,9.54,9.54,13900.0
2011-07-27 15:10:00,9.54,9.54,9.52,9.52,28300.0,9.54,9.54,9.52,9.52,28300.0
2011-07-27 15:15:00,9.53,9.53,9.5,9.51,51000.0,9.53,9.53,9.5,9.51,51000.0
2011-07-27 15:20:00,9.51,9.52,9.48,9.5,48100.0,9.51,9.52,9.48,9.5,48100.0
2011-07-27 15:25:00,9.5,9.52,9.5,9.52,18400.0,9.5,9.52,9.5,9.52,18400.0
2011-07-27 15:30:00,9.52,9.52,9.51,9.52,12800.0,9.52,9.52,9.51,9.52,12800.0
2011-07-27 15:35:00,9.51,9.52,9.51,9.52,18000.0,9.51,9.52,9.51,9.52,18000.0
2011-07-27 15:40:00,9.51,9.52,9.51,9.52,22200.0,9.51,9.52,9.51,9.52,22200.0
2011-07-27 15:45:00,9.51,9.52,9.5,9.51,87400.0,9.51,9.52,9.5,9.51,87400.0
2011-07-27 15:50:00,9.5,9.51,9.47,9.5,246200.0,9.5,9.51,9.47,9.5,246200.0
2011-07-27 15:55:00,9.5,9.52,9.49,9.51,209500.0,9.5,9.52,9.49,9.51,209500.0
2011-07-28 09:30:00,9.5,9.58,9.37,9.45,27800.0,9.5,9.58,9.37,9.45,27800.0
2011-07-28 09:35:00,9.46,9.5,9.45,9.46,19200.0,9.46,9.5,9.45,9.46,19200.0
2011-07-28 09:40:00,9.45,9.46,9.44,9.45,10200.0,9.45,9.46,9.44,9.45,10200.0
2011-07-28 09:45:00,9.45,9.49,9.43,9.45,21300.0,9.45,9.49,9.43,9.45,21300.0
2011-07-28 09:50:00,9.46,9.52,9.46,9.51,13700.0,9.46,9.52,9.46,9.51,13700.0
2011-07-28 09:55:00,9.52,9.54,9.5,9.5,31000.0,9.52,9.54,9.5,9.5,31000.0
2011-07-28 10:00:00,9.5,9.51,9.46,9.5,22000.0,9.5,9.51,9.46,9.5,22000.0
2011-07-28 10:05:00,9.49,9.51,9.49,9.49,9400.0,9.49,9.51,9.49,9.49,9400.0
2011-07-28 10:10:00,9.49,9.54,9.49,9.51,18300.0,9.49,9.54,9.49,9.51,18300.0
2011-07-28 10:15:00,9.5,9.51,9.49,9.49,15500.0,9.5,9.51,9.49,9.49,15500.0
2011-07-28 10:20:00,9.5,9.51,9.49,9.49,10200.0,9.5,9.51,9.49,9.49,10200.0
2011-07-28 10:25:00,9.48,9.48,9.47,9.48,6300.0,9.48,9.48,9.47,9.48,6300.0
2011-07-28 10:30:00,9.48,9.49,9.46,9.48,11000.0,9.48,9.49,9.46,9.48,11000.0
2011-07-28 10:35:00,9.47,9.48,9.45,9.48,13200.0,9.47,9.48,9.45,9.48,13200.0
2011-07-28 10:40:00,9.47,9.51,9.47,9.51,30800.0,9.47,9.51,9.47,9.51,30800.0
2011-07-28 10:45:00,9.5,9.54,9.5,9.54,21200.0,9.5,9.54,9.5,9.54,21200.0
2011-07-28 10:50:00,9.54,9.55,9.53,9.55,16600.0,9.54,9.55,9.53,9.55,16600.0
2011-07-28 10:55:00,9.55,9.56,9.54,9.55,31800.0,9.55,9.56,9.54,9.55,31800.0
2011-07-28 11:00:00,9.55,9.58,9.55,9.58,10400.0,9.55,9.58,9.55,9.58,10400.0
2011-07-28 11:05:00,9.58,9.6,9.58,9.59,15500.0,9.58,9.6,9.58,9.59,15500.0
2011-07-28 11:10:00,9.59,9.6,9.59,9.6,18300.0,9.59,9.6,9.59,9.6,18300.0
2011-07-28 11:15:00,9.6,9.61,9.59,9.6,20300.0,9.6,9.61,9.59,9.6,20300.0
2011-07-28 11:20:00,9.6,9.64,9.59,9.64,19500.0,9.6,9.64,9.59,9.64,19500.0
2011-07-28 11:25:00,9.64,9.66,9.63,9.66,15400.0,9.64,9.66,9.63,9.66,15400.0
2011-07-28 11:30:00,9.65,9.65,9.64,9.65,7500.0,9.65,9.65,9.64,9.65,7500.0
2011-07-28 11:35:00,9.64,9.64,9.61,9.62,9200.0,9.64,9.64,9.61,9.62,9200.0
2011-07-28 11:40:00,9.62,9.63,9.62,9.63,5200.0,9.62,9.63,9.62,9.63,5200.0
2011-07-28 11:45:00,9.63,9.63,9.61,9.62,7900.0,9.63,9.63,9.61,9.62,7900.0
2011-07-28 11:50:00,9.61,9.61,9.6,9.61,3900.0,9.61,9.61,9.6,9.61,3900.0
2011-07-28 11:55:00,9.6,9.61,9.6,9.6,2400.0,9.6,9.61,9.6,9.6,2400.0
2011-07-28 12:00:00,9.6,9.62,9.6,9.62,7500.0,9.6,9.62,9.6,9.62,7500.0
2011-07-28 12:05:00,9.62,9.62,9.61,9.62,1300.0,9.62,9.62,9.61,9.62,1300.0
2011-07-28 12:10:00,9.62,9.62,9.61,9.62,8000.0,9.62,9.62,9.61,9.62,8000.0
2011-07-28 12:15:00,9.62,9.62,9.61,9.61,25900.0,9.62,9.62,9.61,9.61,25900.0
2011-07-28 12:20:00,9.61,9.61,9.6,9.61,11500.0,9.61,9.61,9.6,9.61,11500.0
2011-07-28 12:25:00,9.6,9.61,9.6,9.6,4000.0,9.6,9.61,9.6,9.6,4000.0
2011-07-28 12:30:00,9.6,9.61,9.6,9.6,3700.0,9.6,9.61,9.6,9.6,3700.0
2011-07-28 12:35:00,9.61,9.61,9.6,9.61,11500.0,9.61,9.61,9.6,9.61,11500.0
2011-07-28 12:40:00,9.6,9.61,9.6,9.61,4300.0,9.6,9.61,9.6,9.61,4300.0
2011-07-28 12:45:00,9.6,9.61,9.6,9.6,4400.0,9.6,9.61,9.6,9.6,4400.0
2011-07-28 12:50:00,9.61,9.61,9.6,9.61,3300.0,9.61,9.61,9.6,9.61,3300.0
2011-07-28 12:55:00,9.61,9.63,9.57,9.57,113800.0,9.61,9.63,9.57,9.57,113800.0
2011-07-28 13:00:00,9.57,9.57,9.55,9.55,12400.0,9.57,9.57,9.55,9.55,12400.0
2011-07-28 13:05:00,9.56,9.56,9.55,9.56,8500.0,9.56,9.56,9.55,9.56,8500.0
2011-07-28 13:10:00,9.56,9.57,9.55,9.57,17100.0,9.56,9.57,9.55,9.57,17100.0
2011-07-28 13:15:00,9.56,9.56,9.53,9.53,29100.0,9.56,9.56,9.53,9.53,29100.0
2011-07-28 13:20:00,9.54,9.54,9.52,9.52,12800.0,9.54,9.54,9.52,9.52,12800.0
2011-07-28 13:25:00,9.52,9.53,9.51,9.53,12900.0,9.52,9.53,9.51,9.53,12900.0
2011-07-28 13:30:00,9.54,9.54,9.53,9.54,3700.0,9.54,9.54,9.53,9.54,3700.0
2011-07-28 13:35:00,9.54,9.54,9.53,9.54,7900.0,9.54,9.54,9.53,9.54,7900.0
2011-07-28 13:40:00,9.54,9.56,9.54,9.55,11100.0,9.54,9.56,9.54,9.55,11100.0
2011-07-28 13:45:00,9.56,9.56,9.54,9.55,10100.0,9.56,9.56,9.54,9.55,10100.0
2011-07-28 13:50:00,9.55,9.55,9.54,9.54,9000.0,9.55,9.55,9.54,9.54,9000.0
2011-07-28 13:55:00,9.55,9.55,9.54,9.54,7000.0,9.55,9.55,9.54,9.54,7000.0
2011-07-28 14:00:00,9.55,9.55,9.54,9.54,20400.0,9.55,9.55,9.54,9.54,20400.0
2011-07-28 14:05:00,9.54,9.55,9.53,9.53,14300.0,9.54,9.55,9.53,9.53,14300.0
2011-07-28 14:10:00,9.53,9.53,9.5,9.51,20700.0,9.53,9.53,9.5,9.51,20700.0
2011-07-28 14:15:00,9.52,9.52,9.51,9.52,6100.0,9.52,9.52,9.51,9.52,6100.0
2011-07-28 14:20:00,9.51,9.53,9.51,9.51,27200.0,9.51,9.53,9.51,9.51,27200.0
2011-07-28 14:25:00,9.51,9.51,9.48,9.48,16900.0,9.51,9.51,9.48,9.48,16900.0
2011-07-28 14:30:00,9.48,9.49,9.47,9.48,15700.0,9.48,9.49,9.47,9.48,15700.0
2011-07-28 14:35:00,9.49,9.49,9.46,9.46,12900.0,9.49,9.49,9.46,9.46,12900.0
2011-07-28 14:40:00,9.46,9.47,9.45,9.46,14900.0,9.46,9.47,9.45,9.46,14900.0
2011-07-28 14:45:00,9.46,9.47,9.46,9.47,4300.0,9.46,9.47,9.46,9.47,4300.0
2011-07-28 14:50:00,9.46,9.51,9.45,9.51,47400.0,9.46,9.51,9.45,9.51,47400.0
2011-07-28 14:55:00,9.5,9.51,9.49,9.5,17600.0,9.5,9.51,9.49,9.5,17600.0
2011-07-28 15:00:00,9.49,9.49,9.45,9.45,21000.0,9.49,9.49,9.45,9.45,21000.0
2011-07-28 15:05:00,9.45,9.47,9.44,9.46,20800.0,9.45,9.47,9.44,9.46,20800.0
2011-07-28 15:10:00,9.47,9.5,9.46,9.5,35800.0,9.47,9.5,9.46,9.5,35800.0
2011-07-28 15:15:00,9.5,9.5,9.48,9.48,23200.0,9.5,9.5,9.48,9.48,23200.0
2011-07-28 15:20:00,9.48,9.48,9.45,9.45,22200.0,9.48,9.48,9.45,9.45,22200.0
2011-07-28 15:25:00,9.45,9.46,9.43,9.44,26000.0,9.45,9.46,9.43,9.44,26000.0
2011-07-28 15:30:00,9.43,9.44,9.41,9.41,56500.0,9.43,9.44,9.41,9.41,56500.0
2011-07-28 15:35:00,9.41,9.46,9.41,9.46,37300.0,9.41,9.46,9.41,9.46,37300.0
2011-07-28 15:40:00,9.46,9.46,9.42,9.43,40600.0,9.46,9.46,9.42,9.43,40600.0
2011-07-28 15:45:00,9.42,9.45,9.4,9.45,115800.0,9.42,9.45,9.4,9.45,115800.0
2011-07-28 15:50:00,9.44,9.45,9.41,9.42,143800.0,9.44,9.45,9.41,9.42,143800.0
2011-07-28 15:55:00,9.42,9.46,9.41,9.41,179800.0,9.42,9.46,9.41,9.41,179800.0
2011-07-29 09:30:00,10.46,10.46,9.91,10.25,457200.0,10.46,10.46,9.91,10.25,457200.0
2011-07-29 09:35:00,10.26,10.26,9.94,10.05,306000.0,10.26,10.26,9.94,10.05,306000.0
2011-07-29 09:40:00,10.04,10.06,10.0,10.01,138900.0,10.04,10.06,10.0,10.01,138900.0
2011-07-29 09:45:00,10.01,10.02,9.91,9.99,133600.0,10.01,10.02,9.91,9.99,133600.0
2011-07-29 09:50:00,9.98,9.99,9.83,9.84,217800.0,9.98,9.99,9.83,9.84,217800.0
2011-07-29 09:55:00,9.84,9.91,9.74,9.75,286600.0,9.84,9.91,9.74,9.75,286600.0
2011-07-29 10:00:00,9.75,9.78,9.74,9.76,175800.0,9.75,9.78,9.74,9.76,175800.0
2011-07-29 10:05:00,9.76,9.84,9.75,9.83,95800.0,9.76,9.84,9.75,9.83,95800.0
2011-07-29 10:10:00,9.84,9.85,9.8,9.84,73400.0,9.84,9.85,9.8,9.84,73400.0
2011-07-29 10:15:00,9.85,9.9,9.84,9.88,65300.0,9.85,9.9,9.84,9.88,65300.0
2011-07-29 10:20:00,9.88,9.96,9.88,9.95,76600.0,9.88,9.96,9.88,9.95,76600.0
2011-07-29 10:25:00,9.95,9.97,9.95,9.96,29000.0,9.95,9.97,9.95,9.96,29000.0
2011-07-29 10:30:00,9.97,9.97,9.94,9.94,65800.0,9.97,9.97,9.94,9.94,65800.0
2011-07-29 10:35:00,9.95,9.95,9.86,9.91,156500.0,9.95,9.95,9.86,9.91,156500.0
2011-07-29 10:40:00,9.91,9.93,9.89,9.9,74900.0,9.91,9.93,9.89,9.9,74900.0
2011-07-29 10:45:00,9.91,9.93,9.88,9.93,53900.0,9.91,9.93,9.88,9.93,53900.0
2011-07-29 10:50:00,9.93,10.0,9.93,10.0,83200.0,9.93,10.0,9.93,10.0,83200.0
2011-07-29 10:55:00,9.99,10.0,9.99,9.99,61000.0,9.99,10.0,9.99,9.99,61000.0
2011-07-29 11:00:00,10.0,10.0,9.99,9.99,43700.0,10.0,10.0,9.99,9.99,43700.0
2011-07-29 11:05:00,9.99,10.03,9.99,10.02,110200.0,9.99,10.03,9.99,10.02,110200.0
2011-07-29 11:10:00,10.03,10.04,9.99,10.01,107100.0,10.03,10.04,9.99,10.01,107100.0
2011-07-29 11:15:00,10.01,10.03,10.01,10.03,58900.0,10.01,10.03,10.01,10.03,58900.0
2011-07-29 11:20:00,10.02,10.03,9.99,10.0,202400.0,10.02,10.03,9.99,10.0,202400.0
2011-07-29 11:25:00,10.0,10.01,10.0,10.01,27600.0,10.0,10.01,10.0,10.01,27600.0
2011-07-29 11:30:00,10.0,10.01,10.0,10.01,53400.0,10.0,10.01,10.0,10.01,53400.0
2011-07-29 11:35:00,10.0,10.01,10.0,10.0,20800.0,10.0,10.01,10.0,10.0,20800.0
2011-07-29 11:40:00,10.0,10.01,9.97,10.0,102800.0,10.0,10.01,9.97,10.0,102800.0
2011-07-29 11:45:00,10.0,10.01,9.99,10.0,84100.0,10.0,10.01,9.99,10.0,84100.0
2011-07-29 11:50:00,10.0,10.04,10.0,10.01,104200.0,10.0,10.04,10.0,10.01,104200.0
2011-07-29 11:55:00,10.01,10.01,10.0,10.01,11200.0,10.01,10.01,10.0,10.01,11200.0
2011-07-29 12:00:00,10.01,10.01,9.99,9.99,57700.0,10.01,10.01,9.99,9.99,57700.0
2011-07-29 12:05:00,9.99,10.03,9.99,10.03,153000.0,9.99,10.03,9.99,10.03,153000.0
2011-07-29 12:10:00,10.03,10.03,10.01,10.02,162500.0,10.03,10.03,10.01,10.02,162500.0
2011-07-29 12:15:00,10.02,10.11,10.01,10.1,294500.0,10.02,10.11,10.01,10.1,294500.0
2011-07-29 12:20:00,10.1,10.1,10.09,10.1,37800.0,10.1,10.1,10.09,10.1,37800.0
2011-07-29 12:25:00,10.1,10.15,10.1,10.11,212000.0,10.1,10.15,10.1,10.11,212000.0
2011-07-29 12:30:00,10.11,10.12,10.09,10.1,108700.0,10.11,10.12,10.09,10.1,108700.0
2011-07-29 12:35:00,10.1,10.16,10.1,10.16,143200.0,10.1,10.16,10.1,10.16,143200.0
2011-07-29 12:40:00,10.15,10.19,10.14,10.17,101400.0,10.15,10.19,10.14,10.17,101400.0
2011-07-29 12:45:00,10.17,10.17,10.13,10.14,194100.0,10.17,10.17,10.13,10.14,194100.0
2011-07-29 12:50:00,10.14,10.15,10.1,10.1,186500.0,10.14,10.15,10.1,10.1,186500.0
2011-07-29 12:55:00,10.09,10.1,10.08,10.09,44000.0,10.09,10.1,10.08,10.09,44000.0
2011-07-29 13:00:00,10.09,10.09,10.03,10.03,43700.0,10.09,10.09,10.03,10.03,43700.0
2011-07-29 13:05:00,10.04,10.09,10.04,10.08,38000.0,10.04,10.09,10.04,10.08,38000.0
2011-07-29 13:10:00,10.09,10.09,10.08,10.08,10300.0,10.09,10.09,10.08,10.08,10300.0
2011-07-29 13:15:00,10.08,10.1,10.08,10.1,44000.0,10.08,10.1,10.08,10.1,44000.0
2011-07-29 13:20:00,10.1,10.1,10.09,10.1,167100.0,10.1,10.1,10.09,10.1,167100.0
2011-07-29 13:25:00,10.1,10.11,10.09,10.1,61300.0,10.1,10.11,10.09,10.1,61300.0
2011-07-29 13:30:00,10.1,10.11,10.09,10.11,50800.0,10.1,10.11,10.09,10.11,50800.0
2011-07-29 13:35:00,10.11,10.13,10.1,10.13,38300.0,10.11,10.13,10.1,10.13,38300.0
2011-07-29 13:40:00,10.13,10.15,10.13,10.15,33900.0,10.13,10.15,10.13,10.15,33900.0
2011-07-29 13:45:00,10.15,10.16,10.12,10.12,76600.0,10.15,10.16,10.12,10.12,76600.0
2011-07-29 13:50:00,10.12,10.13,10.12,10.13,8200.0,10.12,10.13,10.12,10.13,8200.0
2011-07-29 13:55:00,10.13,10.16,10.12,10.15,133000.0,10.13,10.16,10.12,10.15,133000.0
2011-07-29 14:00:00,10.15,10.18,10.14,10.18,68100.0,10.15,10.18,10.14,10.18,68100.0
2011-07-29 14:05:00,10.18,10.2,10.18,10.2,64300.0,10.18,10.2,10.18,10.2,64300.0
2011-07-29 14:10:00,10.2,10.21,10.19,10.2,84800.0,10.2,10.21,10.19,10.2,84800.0
2011-07-29 14:15:00,10.2,10.21,10.19,10.21,108000.0,10.2,10.21,10.19,10.21,108000.0
2011-07-29 14:20:00,10.21,10.27,10.2,10.27,79400.0,10.21,10.27,10.2,10.27,79400.0
2011-07-29 14:25:00,10.27,10.29,10.25,10.29,113500.0,10.27,10.29,10.25,10.29,113500.0
2011-07-29 14:30:00,10.29,10.31,10.28,10.31,100900.0,10.29,10.31,10.28,10.31,100900.0
2011-07-29 14:35:00,10.31,10.32,10.3,10.32,66100.0,10.31,10.32,10.3,10.32,66100.0
2011-07-29 14:40:00,10.32,10.33,10.31,10.33,73900.0,10.32,10.33,10.31,10.33,73900.0
2011-07-29 14:45:00,10.33,10.33,10.26,10.32,146800.0,10.33,10.33,10.26,10.32,146800.0
2011-07-29 14:50:00,10.33,10.35,10.32,10.32,103700.0,10.33,10.35,10.32,10.32,103700.0
2011-07-29 14:55:00,10.32,10.33,10.31,10.32,96800.0,10.32,10.33,10.31,10.32,96800.0
2011-07-29 15:00:00,10.32,10.32,10.3,10.3,104000.0,10.32,10.32,10.3,10.3,104000.0
2011-07-29 15:05:00,10.3,10.31,10.3,10.3,57700.0,10.3,10.31,10.3,10.3,57700.0
2011-07-29 15:10:00,10.31,10.32,10.29,10.29,129000.0,10.31,10.32,10.29,10.29,129000.0
2011-07-29 15:15:00,10.3,10.3,10.29,10.3,70000.0,10.3,10.3,10.29,10.3,70000.0
2011-07-29 15:20:00,10.3,10.33,10.29,10.33,119300.0,10.3,10.33,10.29,10.33,119300.0
2011-07-29 15:25:00,10.33,10.34,10.32,10.34,138700.0,10.33,10.34,10.32,10.34,138700.0
2011-07-29 15:30:00,10.34,10.36,10.33,10.36,152600.0,10.34,10.36,10.33,10.36,152600.0
2011-07-29 15:35:00,10.36,10.39,10.35,10.37,257100.0,10.36,10.39,10.35,10.37,257100.0
2011-07-29 15:40:00,10.37,10.39,10.36,10.39,167200.0,10.37,10.39,10.36,10.39,167200.0
2011-07-29 15:45:00,10.39,10.4,10.34,10.39,234300.0,10.39,10.4,10.34,10.39,234300.0
2011-07-29 15:50:00,10.39,10.39,10.31,10.32,362400.0,10.39,10.39,10.31,10.32,362400.0
2011-07-29 15:55:00,10.32,10.35,10.31,10.33,336700.0,10.32,10.35,10.31,10.33,336700.0
2011-08-01 09:30:00,10.41,10.48,10.36,10.42,88200.0,10.41,10.48,10.36,10.42,88200.0
2011-08-01 09:35:00,10.41,10.47,10.4,10.42,77600.0,10.41,10.47,10.4,10.42,77600.0
2011-08-01 09:40:00,10.41,10.42,10.27,10.31,70400.0,10.41,10.42,10.27,10.31,70400.0
2011-08-01 09:45:00,10.31,10.32,10.26,10.3,74900.0,10.31,10.32,10.26,10.3,74900.0
2011-08-01 09:50:00,10.3,10.3,10.27,10.28,35700.0,10.3,10.3,10.27,10.28,35700.0
2011-08-01 09:55:00,10.28,10.3,10.28,10.29,29500.0,10.28,10.3,10.28,10.29,29500.0
2011-08-01 10:00:00,10.28,10.29,10.14,10.17,126800.0,10.28,10.29,10.14,10.17,126800.0
2011-08-01 10:05:00,10.16,10.29,10.16,10.28,101300.0,10.16,10.29,10.16,10.28,101300.0
2011-08-01 10:10:00,10.28,10.3,10.25,10.29,122800.0,10.28,10.3,10.25,10.29,122800.0
2011-08-01 10:15:00,10.29,10.32,10.27,10.29,113300.0,10.29,10.32,10.27,10.29,113300.0
2011-08-01 10:20:00,10.29,10.31,10.26,10.26,37200.0,10.29,10.31,10.26,10.26,37200.0
2011-08-01 10:25:00,10.26,10.27,10.22,10.23,32700.0,10.26,10.27,10.22,10.23,32700.0
2011-08-01 10:30:00,10.22,10.24,10.2,10.22,46700.0,10.22,10.24,10.2,10.22,46700.0
2011-08-01 10:35:00,10.22,10.24,10.22,10.24,18100.0,10.22,10.24,10.22,10.24,18100.0
2011-08-01 10:40:00,10.24,10.26,10.24,10.26,26800.0,10.24,10.26,10.24,10.26,26800.0
2011-08-01 10:45:00,10.26,10.26,10.23,10.23,30600.0,10.26,10.26,10.23,10.23,30600.0
2011-08-01 10:50:00,10.24,10.24,10.23,10.23,12800.0,10.24,10.24,10.23,10.23,12800.0
2011-08-01 10:55:00,10.23,10.24,10.2,10.22,45100.0,10.23,10.24,10.2,10.22,45100.0
2011-08-01 11:00:00,10.22,10.22,10.17,10.17,28000.0,10.22,10.22,10.17,10.17,28000.0
2011-08-01 11:05:00,10.17,10.19,10.14,10.19,36600.0,10.17,10.19,10.14,10.19,36600.0
2011-08-01 11:10:00,10.18,10.19,10.16,10.17,21100.0,10.18,10.19,10.16,10.17,21100.0
2011-08-01 11:15:00,10.16,10.17,10.16,10.16,15000.0,10.16,10.17,10.16,10.16,15000.0
2011-08-01 11:20:00,10.17,10.18,10.16,10.18,26200.0,10.17,10.18,10.16,10.18,26200.0
2011-08-01 11:25:00,10.18,10.19,10.17,10.19,21800.0,10.18,10.19,10.17,10.19,21800.0
2011-08-01 11:30:00,10.19,10.19,10.15,10.16,49700.0,10.19,10.19,10.15,10.16,49700.0
2011-08-01 11:35:00,10.15,10.16,10.09,10.11,47100.0,10.15,10.16,10.09,10.11,47100.0
2011-08-01 11:40:00,10.12,10.12,10.08,10.09,45400.0,10.12,10.12,10.08,10.09,45400.0
2011-08-01 11:45:00,10.1,10.11,10.09,10.1,47200.0,10.1,10.11,10.09,10.1,47200.0
2011-08-01 11:50:00,10.09,10.1,10.07,10.08,43000.0,10.09,10.1,10.07,10.08,43000.0
2011-08-01 11:55:00,10.08,10.1,10.05,10.1,69700.0,10.08,10.1,10.05,10.1,69700.0
2011-08-01 12:00:00,10.1,10.12,10.09,10.12,20500.0,10.1,10.12,10.09,10.12,20500.0
2011-08-01 12:05:00,10.12,10.12,10.09,10.11,21200.0,10.12,10.12,10.09,10.11,21200.0
2011-08-01 12:10:00,10.11,10.12,10.1,10.1,34600.0,10.11,10.12,10.1,10.1,34600.0
2011-08-01 12:15:00,10.1,10.11,10.08,10.08,40300.0,10.1,10.11,10.08,10.08,40300.0
2011-08-01 12:20:00,10.09,10.09,10.07,10.07,17800.0,10.09,10.09,10.07,10.07,17800.0
2011-08-01 12:25:00,10.07,10.1,10.07,10.1,36400.0,10.07,10.1,10.07,10.1,36400.0
2011-08-01 12:30:00,10.1,10.1,10.09,10.1,12400.0,10.1,10.1,10.09,10.1,12400.0
2011-08-01 12:35:00,10.1,10.1,10.09,10.1,16700.0,10.1,10.1,10.09,10.1,16700.0
2011-08-01 12:40:00,10.1,10.1,10.06,10.07,25100.0,10.1,10.1,10.06,10.07,25100.0
2011-08-01 12:45:00,10.06,10.07,10.06,10.07,12800.0,10.06,10.07,10.06,10.07,12800.0
2011-08-01 12:50:00,10.07,10.1,10.06,10.1,35700.0,10.07,10.1,10.06,10.1,35700.0
2011-08-01 12:55:00,10.1,10.11,10.1,10.11,11900.0,10.1,10.11,10.1,10.11,11900.0
2011-08-01 13:00:00,10.11,10.11,10.09,10.1,17800.0,10.11,10.11,10.09,10.1,17800.0
2011-08-01 13:05:00,10.09,10.1,10.06,10.07,31200.0,10.09,10.1,10.06,10.07,31200.0
2011-08-01 13:10:00,10.06,10.07,10.06,10.07,14900.0,10.06,10.07,10.06,10.07,14900.0
2011-08-01 13:15:00,10.07,10.11,10.06,10.1,48000.0,10.07,10.11,10.06,10.1,48000.0
2011-08-01 13:20:00,10.11,10.11,10.1,10.11,12700.0,10.11,10.11,10.1,10.11,12700.0
2011-08-01 13:25:00,10.11,10.11,10.1,10.11,15900.0,10.11,10.11,10.1,10.11,15900.0
2011-08-01 13:30:00,10.1,10.12,10.1,10.11,29400.0,10.1,10.12,10.1,10.11,29400.0
2011-08-01 13:35:00,10.12,10.12,10.1,10.11,25100.0,10.12,10.12,10.1,10.11,25100.0
2011-08-01 13:40:00,10.1,10.11,10.1,10.11,8300.0,10.1,10.11,10.1,10.11,8300.0
2011-08-01 13:45:00,10.1,10.11,10.08,10.09,25300.0,10.1,10.11,10.08,10.09,25300.0
2011-08-01 13:50:00,10.08,10.09,10.08,10.09,14200.0,10.08,10.09,10.08,10.09,14200.0
2011-08-01 13:55:00,10.09,10.09,10.06,10.08,40900.0,10.09,10.09,10.06,10.08,40900.0
2011-08-01 14:00:00,10.08,10.08,10.07,10.08,16400.0,10.08,10.08,10.07,10.08,16400.0
2011-08-01 14:05:00,10.08,10.08,10.06,10.07,21600.0,10.08,10.08,10.06,10.07,21600.0
2011-08-01 14:10:00,10.06,10.07,10.04,10.05,27200.0,10.06,10.07,10.04,10.05,27200.0
2011-08-01 14:15:00,10.04,10.06,10.04,10.06,30100.0,10.04,10.06,10.04,10.06,30100.0
2011-08-01 14:20:00,10.06,10.06,10.04,10.05,31100.0,10.06,10.06,10.04,10.05,31100.0
2011-08-01 14:25:00,10.04,10.05,10.04,10.05,42200.0,10.04,10.05,10.04,10.05,42200.0
2011-08-01 14:30:00,10.04,10.05,10.04,10.05,32000.0,10.04,10.05,10.04,10.05,32000.0
2011-08-01 14:35:00,10.04,10.05,10.04,10.05,21200.0,10.04,10.05,10.04,10.05,21200.0
2011-08-01 14:40:00,10.05,10.06,10.03,10.03,82200.0,10.05,10.06,10.03,10.03,82200.0
2011-08-01 14:45:00,10.04,10.05,10.03,10.05,34100.0,10.04,10.05,10.03,10.05,34100.0
2011-08-01 14:50:00,10.05,10.06,10.04,10.05,152100.0,10.05,10.06,10.04,10.05,152100.0
2011-08-01 14:55:00,10.04,10.06,10.04,10.05,50900.0,10.04,10.06,10.04,10.05,50900.0
2011-08-01 15:00:00,10.06,10.06,10.05,10.06,26900.0,10.06,10.06,10.05,10.06,26900.0
2011-08-01 15:05:00,10.06,10.06,10.04,10.05,36800.0,10.06,10.06,10.04,10.05,36800.0
2011-08-01 15:10:00,10.05,10.06,10.04,10.05,45900.0,10.05,10.06,10.04,10.05,45900.0
2011-08-01 15:15:00,10.06,10.06,10.02,10.02,62200.0,10.06,10.06,10.02,10.02,62200.0
2011-08-01 15:20:00,10.02,10.04,10.02,10.04,67600.0,10.02,10.04,10.02,10.04,67600.0
2011-08-01 15:25:00,10.04,10.06,10.04,10.06,51200.0,10.04,10.06,10.04,10.06,51200.0
2011-08-01 15:30:00,10.06,10.06,10.03,10.04,54400.0,10.06,10.06,10.03,10.04,54400.0
2011-08-01 15:35:00,10.04,10.07,10.01,10.07,179900.0,10.04,10.07,10.01,10.07,179900.0
2011-08-01 15:40:00,10.06,10.07,10.05,10.06,81400.0,10.06,10.07,10.05,10.06,81400.0
2011-08-01 15:45:00,10.06,10.07,10.05,10.06,125800.0,10.06,10.07,10.05,10.06,125800.0
2011-08-01 15:50:00,10.07,10.07,10.03,10.04,145700.0,10.07,10.07,10.03,10.04,145700.0
2011-08-01 15:55:00,10.04,10.07,10.03,10.05,359300.0,10.04,10.07,10.03,10.05,359300.0
2011-08-02 09:30:00,10.02,10.08,10.01,10.06,42500.0,10.02,10.08,10.01,10.06,42500.0
2011-08-02 09:35:00,10.05,10.08,10.04,10.05,28200.0,10.05,10.08,10.04,10.05,28200.0
2011-08-02 09:40:00,10.07,10.09,10.04,10.04,33400.0,10.07,10.09,10.04,10.04,33400.0
2011-08-02 09:45:00,10.05,10.1,10.04,10.08,40100.0,10.05,10.1,10.04,10.08,40100.0
2011-08-02 09:50:00,10.07,10.08,10.04,10.04,30400.0,10.07,10.08,10.04,10.04,30400.0
2011-08-02 09:55:00,10.04,10.07,10.04,10.07,36700.0,10.04,10.07,10.04,10.07,36700.0
2011-08-02 10:00:00,10.07,10.09,10.06,10.09,72300.0,10.07,10.09,10.06,10.09,72300.0
2011-08-02 10:05:00,10.09,10.09,10.08,10.09,11400.0,10.09,10.09,10.08,10.09,11400.0
2011-08-02 10:10:00,10.09,10.09,10.07,10.08,45500.0,10.09,10.09,10.07,10.08,45500.0
2011-08-02 10:15:00,10.08,10.08,10.05,10.05,49300.0,10.08,10.08,10.05,10.05,49300.0
2011-08-02 10:20:00,10.05,10.05,10.03,10.04,30000.0,10.05,10.05,10.03,10.04,30000.0
2011-08-02 10:25:00,10.04,10.04,10.0,10.0,44800.0,10.04,10.04,10.0,10.0,44800.0
2011-08-02 10:30:00,10.0,10.01,9.97,9.97,46800.0,10.0,10.01,9.97,9.97,46800.0
2011-08-02 10:35:00,9.98,10.0,9.97,9.99,55000.0,9.98,10.0,9.97,9.99,55000.0
2011-08-02 10:40:00,10.0,10.0,9.99,10.0,14000.0,10.0,10.0,9.99,10.0,14000.0
2011-08-02 10:45:00,10.0,10.0,9.99,9.99,6300.0,10.0,10.0,9.99,9.99,6300.0
2011-08-02 10:50:00,9.99,10.0,9.95,9.95,39600.0,9.99,10.0,9.95,9.95,39600.0
2011-08-02 10:55:00,9.96,9.96,9.95,9.95,17400.0,9.96,9.96,9.95,9.95,17400.0
2011-08-02 11:00:00,9.96,9.96,9.95,9.96,13100.0,9.96,9.96,9.95,9.96,13100.0
2011-08-02 11:05:00,9.96,9.98,9.95,9.95,34700.0,9.96,9.98,9.95,9.95,34700.0
2011-08-02 11:10:00,9.95,9.96,9.9,9.93,60700.0,9.95,9.96,9.9,9.93,60700.0
2011-08-02 11:15:00,9.93,9.96,9.93,9.93,35200.0,9.93,9.96,9.93,9.93,35200.0
2011-08-02 11:20:00,9.93,9.95,9.91,9.92,22400.0,9.93,9.95,9.91,9.92,22400.0
2011-08-02 11:25:00,9.92,9.95,9.92,9.95,15900.0,9.92,9.95,9.92,9.95,15900.0
2011-08-02 11:30:00,9.94,9.96,9.93,9.94,37300.0,9.94,9.96,9.93,9.94,37300.0
2011-08-02 11:35:00,9.95,9.96,9.94,9.96,16800.0,9.95,9.96,9.94,9.96,16800.0
2011-08-02 11:40:00,9.95,9.97,9.94,9.95,25400.0,9.95,9.97,9.94,9.95,25400.0
2011-08-02 11:45:00,9.95,9.95,9.93,9.95,18100.0,9.95,9.95,9.93,9.95,18100.0
2011-08-02 11:50:00,9.95,9.96,9.93,9.93,23700.0,9.95,9.96,9.93,9.93,23700.0
2011-08-02 11:55:00,9.93,9.94,9.93,9.93,8700.0,9.93,9.94,9.93,9.93,8700.0
2011-08-02 12:00:00,9.93,9.94,9.92,9.92,7900.0,9.93,9.94,9.92,9.92,7900.0
2011-08-02 12:05:00,9.92,9.92,9.91,9.91,9800.0,9.92,9.92,9.91,9.91,9800.0
2011-08-02 12:10:00,9.91,9.91,9.89,9.9,24600.0,9.91,9.91,9.89,9.9,24600.0
2011-08-02 12:15:00,9.91,9.91,9.9,9.91,27100.0,9.91,9.91,9.9,9.91,27100.0
2011-08-02 12:20:00,9.91,9.93,9.91,9.92,28200.0,9.91,9.93,9.91,9.92,28200.0
2011-08-02 12:25:00,9.92,9.93,9.92,9.92,4300.0,9.92,9.93,9.92,9.92,4300.0
2011-08-02 12:30:00,9.92,9.92,9.89,9.89,27800.0,9.92,9.92,9.89,9.89,27800.0
2011-08-02 12:35:00,9.89,9.89,9.84,9.86,61700.0,9.89,9.89,9.84,9.86,61700.0
2011-08-02 12:40:00,9.86,9.87,9.83,9.83,56900.0,9.86,9.87,9.83,9.83,56900.0
2011-08-02 12:45:00,9.83,9.84,9.79,9.8,62000.0,9.83,9.84,9.79,9.8,62000.0
2011-08-02 12:50:00,9.81,9.85,9.81,9.84,31400.0,9.81,9.85,9.81,9.84,31400.0
2011-08-02 12:55:00,9.84,9.84,9.8,9.83,39600.0,9.84,9.84,9.8,9.83,39600.0
2011-08-02 13:00:00,9.83,9.85,9.83,9.84,42600.0,9.83,9.85,9.83,9.84,42600.0
2011-08-02 13:05:00,9.84,9.85,9.83,9.85,12900.0,9.84,9.85,9.83,9.85,12900.0
2011-08-02 13:10:00,9.85,9.85,9.84,9.85,24600.0,9.85,9.85,9.84,9.85,24600.0
2011-08-02 13:15:00,9.85,9.85,9.84,9.85,32600.0,9.85,9.85,9.84,9.85,32600.0
2011-08-02 13:20:00,9.86,9.86,9.85,9.86,3800.0,9.86,9.86,9.85,9.86,3800.0
2011-08-02 13:25:00,9.86,9.86,9.85,9.85,6000.0,9.86,9.86,9.85,9.85,6000.0
2011-08-02 13:30:00,9.85,9.86,9.83,9.83,21900.0,9.85,9.86,9.83,9.83,21900.0
2011-08-02 13:35:00,9.83,9.83,9.79,9.8,42500.0,9.83,9.83,9.79,9.8,42500.0
2011-08-02 13:40:00,9.8,9.81,9.8,9.8,45400.0,9.8,9.81,9.8,9.8,45400.0
2011-08-02 13:45:00,9.8,9.81,9.78,9.79,58500.0,9.8,9.81,9.78,9.79,58500.0
2011-08-02 13:50:00,9.79,9.8,9.79,9.79,17000.0,9.79,9.8,9.79,9.79,17000.0
2011-08-02 13:55:00,9.79,9.8,9.75,9.77,68200.0,9.79,9.8,9.75,9.77,68200.0
2011-08-02 14:00:00,9.76,9.79,9.76,9.78,49200.0,9.76,9.79,9.76,9.78,49200.0
2011-08-02 14:05:00,9.79,9.8,9.78,9.8,15300.0,9.79,9.8,9.78,9.8,15300.0
2011-08-02 14:10:00,9.79,9.83,9.79,9.81,134500.0,9.79,9.83,9.79,9.81,134500.0
2011-08-02 14:15:00,9.82,9.84,9.82,9.84,13200.0,9.82,9.84,9.82,9.84,13200.0
2011-08-02 14:20:00,9.84,9.85,9.83,9.83,20100.0,9.84,9.85,9.83,9.83,20100.0
2011-08-02 14:25:00,9.83,9.83,9.78,9.78,43300.0,9.83,9.83,9.78,9.78,43300.0
2011-08-02 14:30:00,9.78,9.79,9.75,9.76,32700.0,9.78,9.79,9.75,9.76,32700.0
2011-08-02 14:35:00,9.76,9.77,9.75,9.75,18300.0,9.76,9.77,9.75,9.75,18300.0
2011-08-02 14:40:00,9.75,9.76,9.72,9.74,68800.0,9.75,9.76,9.72,9.74,68800.0
2011-08-02 14:45:00,9.75,9.77,9.73,9.76,24900.0,9.75,9.77,9.73,9.76,24900.0
2011-08-02 14:50:00,9.77,9.79,9.76,9.79,20900.0,9.77,9.79,9.76,9.79,20900.0
2011-08-02 14:55:00,9.79,9.84,9.79,9.82,49100.0,9.79,9.84,9.79,9.82,49100.0
2011-08-02 15:00:00,9.82,9.83,9.8,9.8,33400.0,9.82,9.83,9.8,9.8,33400.0
2011-08-02 15:05:00,9.8,9.81,9.78,9.78,56100.0,9.8,9.81,9.78,9.78,56100.0
2011-08-02 15:10:00,9.79,9.8,9.75,9.76,61800.0,9.79,9.8,9.75,9.76,61800.0
2011-08-02 15:15:00,9.77,9.79,9.74,9.76,49300.0,9.77,9.79,9.74,9.76,49300.0
2011-08-02 15:20:00,9.76,9.76,9.72,9.73,39000.0,9.76,9.76,9.72,9.73,39000.0
2011-08-02 15:25:00,9.73,9.74,9.7,9.74,86100.0,9.73,9.74,9.7,9.74,86100.0
2011-08-02 15:30:00,9.74,9.75,9.73,9.75,54900.0,9.74,9.75,9.73,9.75,54900.0
2011-08-02 15:35:00,9.75,9.75,9.73,9.74,40600.0,9.75,9.75,9.73,9.74,40600.0
2011-08-02 15:40:00,9.73,9.74,9.7,9.72,93900.0,9.73,9.74,9.7,9.72,93900.0
2011-08-02 15:45:00,9.71,9.74,9.71,9.73,118900.0,9.71,9.74,9.71,9.73,118900.0
2011-08-02 15:50:00,9.72,9.73,9.71,9.73,169400.0,9.72,9.73,9.71,9.73,169400.0
2011-08-02 15:55:00,9.71,9.73,9.69,9.7,231900.0,9.71,9.73,9.69,9.7,231900.0
2011-08-03 09:30:00,9.66,9.76,9.66,9.74,45200.0,9.66,9.76,9.66,9.74,45200.0
2011-08-03 09:35:00,9.73,9.76,9.71,9.71,42300.0,9.73,9.76,9.71,9.71,42300.0
2011-08-03 09:40:00,9.71,9.76,9.71,9.73,35900.0,9.71,9.76,9.71,9.73,35900.0
2011-08-03 09:45:00,9.73,9.76,9.72,9.76,27100.0,9.73,9.76,9.72,9.76,27100.0
2011-08-03 09:50:00,9.75,9.82,9.75,9.79,44000.0,9.75,9.82,9.75,9.79,44000.0
2011-08-03 09:55:00,9.8,9.84,9.8,9.84,22500.0,9.8,9.84,9.8,9.84,22500.0
2011-08-03 10:00:00,9.84,9.86,9.81,9.83,94400.0,9.84,9.86,9.81,9.83,94400.0
2011-08-03 10:05:00,9.84,9.84,9.79,9.84,38400.0,9.84,9.84,9.79,9.84,38400.0
2011-08-03 10:10:00,9.84,9.85,9.78,9.79,35000.0,9.84,9.85,9.78,9.79,35000.0
2011-08-03 10:15:00,9.79,9.79,9.75,9.76,22800.0,9.79,9.79,9.75,9.76,22800.0
2011-08-03 10:20:00,9.76,9.76,9.65,9.66,57200.0,9.76,9.76,9.65,9.66,57200.0
2011-08-03 10:25:00,9.67,9.73,9.67,9.72,41100.0,9.67,9.73,9.67,9.72,41100.0
2011-08-03 10:30:00,9.72,9.72,9.6,9.61,53700.0,9.72,9.72,9.6,9.61,53700.0
2011-08-03 10:35:00,9.61,9.64,9.58,9.62,54900.0,9.61,9.64,9.58,9.62,54900.0
2011-08-03 10:40:00,9.62,9.67,9.59,9.66,83800.0,9.62,9.67,9.59,9.66,83800.0
2011-08-03 10:45:00,9.66,9.67,9.63,9.67,40500.0,9.66,9.67,9.63,9.67,40500.0
2011-08-03 10:50:00,9.67,9.72,9.64,9.72,47000.0,9.67,9.72,9.64,9.72,47000.0
2011-08-03 10:55:00,9.72,9.77,9.71,9.77,33300.0,9.72,9.77,9.71,9.77,33300.0
2011-08-03 11:00:00,9.77,9.82,9.76,9.79,54800.0,9.77,9.82,9.76,9.79,54800.0
2011-08-03 11:05:00,9.79,9.8,9.77,9.79,37700.0,9.79,9.8,9.77,9.79,37700.0
2011-08-03 11:10:00,9.79,9.84,9.78,9.84,35500.0,9.79,9.84,9.78,9.84,35500.0
2011-08-03 11:15:00,9.84,9.88,9.82,9.87,53500.0,9.84,9.88,9.82,9.87,53500.0
2011-08-03 11:20:00,9.88,9.88,9.84,9.85,58600.0,9.88,9.88,9.84,9.85,58600.0
2011-08-03 11:25:00,9.85,9.87,9.84,9.86,34500.0,9.85,9.87,9.84,9.86,34500.0
2011-08-03 11:30:00,9.87,9.88,9.86,9.88,8500.0,9.87,9.88,9.86,9.88,8500.0
2011-08-03 11:35:00,9.87,9.91,9.87,9.91,18600.0,9.87,9.91,9.87,9.91,18600.0
2011-08-03 11:40:00,9.91,9.91,9.83,9.85,42300.0,9.91,9.91,9.83,9.85,42300.0
2011-08-03 11:45:00,9.85,9.86,9.84,9.85,20700.0,9.85,9.86,9.84,9.85,20700.0
2011-08-03 11:50:00,9.86,9.88,9.85,9.88,22700.0,9.86,9.88,9.85,9.88,22700.0
2011-08-03 11:55:00,9.89,9.89,9.87,9.88,12500.0,9.89,9.89,9.87,9.88,12500.0
2011-08-03 12:00:00,9.87,9.87,9.83,9.84,87500.0,9.87,9.87,9.83,9.84,87500.0
2011-08-03 12:05:00,9.84,9.85,9.83,9.84,22400.0,9.84,9.85,9.83,9.84,22400.0
2011-08-03 12:10:00,9.85,9.85,9.82,9.82,14300.0,9.85,9.85,9.82,9.82,14300.0
2011-08-03 12:15:00,9.83,9.83,9.78,9.78,14500.0,9.83,9.83,9.78,9.78,14500.0
2011-08-03 12:20:00,9.79,9.79,9.76,9.77,26300.0,9.79,9.79,9.76,9.77,26300.0
2011-08-03 12:25:00,9.78,9.81,9.78,9.8,30400.0,9.78,9.81,9.78,9.8,30400.0
2011-08-03 12:30:00,9.8,9.81,9.79,9.81,24500.0,9.8,9.81,9.79,9.81,24500.0
2011-08-03 12:35:00,9.81,9.84,9.8,9.84,21800.0,9.81,9.84,9.8,9.84,21800.0
2011-08-03 12:40:00,9.84,9.84,9.82,9.82,15200.0,9.84,9.84,9.82,9.82,15200.0
2011-08-03 12:45:00,9.83,9.83,9.82,9.83,4500.0,9.83,9.83,9.82,9.83,4500.0
2011-08-03 12:50:00,9.83,9.86,9.82,9.86,18700.0,9.83,9.86,9.82,9.86,18700.0
2011-08-03 12:55:00,9.85,9.86,9.85,9.85,5000.0,9.85,9.86,9.85,9.85,5000.0
2011-08-03 13:00:00,9.85,9.86,9.82,9.83,54500.0,9.85,9.86,9.82,9.83,54500.0
2011-08-03 13:05:00,9.81,9.83,9.81,9.83,44500.0,9.81,9.83,9.81,9.83,44500.0
2011-08-03 13:10:00,9.83,9.86,9.82,9.86,21800.0,9.83,9.86,9.82,9.86,21800.0
2011-08-03 13:15:00,9.85,9.86,9.83,9.83,14600.0,9.85,9.86,9.83,9.83,14600.0
2011-08-03 13:20:00,9.84,9.88,9.83,9.88,25400.0,9.84,9.88,9.83,9.88,25400.0
2011-08-03 13:25:00,9.87,9.88,9.86,9.87,17600.0,9.87,9.88,9.86,9.87,17600.0
2011-08-03 13:30:00,9.88,9.93,9.87,9.93,96800.0,9.88,9.93,9.87,9.93,96800.0
2011-08-03 13:35:00,9.93,9.94,9.91,9.93,64000.0,9.93,9.94,9.91,9.93,64000.0
2011-08-03 13:40:00,9.94,9.98,9.93,9.96,82500.0,9.94,9.98,9.93,9.96,82500.0
2011-08-03 13:45:00,9.97,10.0,9.95,9.96,63600.0,9.97,10.0,9.95,9.96,63600.0
2011-08-03 13:50:00,9.96,9.96,9.93,9.93,23800.0,9.96,9.96,9.93,9.93,23800.0
2011-08-03 13:55:00,9.93,9.94,9.9,9.9,29300.0,9.93,9.94,9.9,9.9,29300.0
2011-08-03 14:00:00,9.91,9.93,9.9,9.93,38500.0,9.91,9.93,9.9,9.93,38500.0
2011-08-03 14:05:00,9.94,9.94,9.9,9.9,21200.0,9.94,9.94,9.9,9.9,21200.0
2011-08-03 14:10:00,9.91,9.93,9.9,9.93,21100.0,9.91,9.93,9.9,9.93,21100.0
2011-08-03 14:15:00,9.94,9.94,9.89,9.91,34000.0,9.94,9.94,9.89,9.91,34000.0
2011-08-03 14:20:00,9.9,9.91,9.86,9.89,38300.0,9.9,9.91,9.86,9.89,38300.0
2011-08-03 14:25:00,9.9,9.91,9.85,9.85,50000.0,9.9,9.91,9.85,9.85,50000.0
2011-08-03 14:30:00,9.86,9.88,9.84,9.86,32300.0,9.86,9.88,9.84,9.86,32300.0
2011-08-03 14:35:00,9.85,9.87,9.84,9.86,25700.0,9.85,9.87,9.84,9.86,25700.0
2011-08-03 14:40:00,9.86,9.9,9.85,9.88,45800.0,9.86,9.9,9.85,9.88,45800.0
2011-08-03 14:45:00,9.87,9.89,9.85,9.88,40600.0,9.87,9.89,9.85,9.88,40600.0
2011-08-03 14:50:00,9.88,9.89,9.86,9.88,37700.0,9.88,9.89,9.86,9.88,37700.0
2011-08-03 14:55:00,9.88,9.93,9.88,9.93,44900.0,9.88,9.93,9.88,9.93,44900.0
2011-08-03 15:00:00,9.93,9.95,9.93,9.95,19600.0,9.93,9.95,9.93,9.95,19600.0
2011-08-03 15:05:00,9.95,9.95,9.91,9.91,38900.0,9.95,9.95,9.91,9.91,38900.0
2011-08-03 15:10:00,9.9,9.92,9.89,9.9,57000.0,9.9,9.92,9.89,9.9,57000.0
2011-08-03 15:15:00,9.9,9.94,9.89,9.94,63500.0,9.9,9.94,9.89,9.94,63500.0
2011-08-03 15:20:00,9.94,9.96,9.93,9.96,28300.0,9.94,9.96,9.93,9.96,28300.0
2011-08-03 15:25:00,9.96,9.97,9.93,9.94,73100.0,9.96,9.97,9.93,9.94,73100.0
2011-08-03 15:30:00,9.94,9.96,9.93,9.93,39500.0,9.94,9.96,9.93,9.93,39500.0
2011-08-03 15:35:00,9.94,9.96,9.93,9.96,36300.0,9.94,9.96,9.93,9.96,36300.0
2011-08-03 15:40:00,9.96,9.99,9.95,9.97,78900.0,9.96,9.99,9.95,9.97,78900.0
2011-08-03 15:45:00,9.98,9.98,9.97,9.98,30300.0,9.98,9.98,9.97,9.98,30300.0
2011-08-03 15:50:00,9.98,10.0,9.96,9.96,191100.0,9.98,10.0,9.96,9.96,191100.0
2011-08-03 15:55:00,9.96,9.99,9.96,9.96,178500.0,9.96,9.99,9.96,9.96,178500.0
2011-08-04 09:30:00,9.8,9.86,9.69,9.81,59800.0,9.8,9.86,9.69,9.81,59800.0
2011-08-04 09:35:00,9.8,9.8,9.74,9.77,15100.0,9.8,9.8,9.74,9.77,15100.0
2011-08-04 09:40:00,9.76,9.79,9.72,9.72,17700.0,9.76,9.79,9.72,9.72,17700.0
2011-08-04 09:45:00,9.72,9.77,9.71,9.71,27100.0,9.72,9.77,9.71,9.71,27100.0
2011-08-04 09:50:00,9.71,9.73,9.69,9.72,25600.0,9.71,9.73,9.69,9.72,25600.0
2011-08-04 09:55:00,9.73,9.77,9.72,9.73,14900.0,9.73,9.77,9.72,9.73,14900.0
2011-08-04 10:00:00,9.73,9.77,9.71,9.74,31500.0,9.73,9.77,9.71,9.74,31500.0
2011-08-04 10:05:00,9.73,9.74,9.71,9.72,17500.0,9.73,9.74,9.71,9.72,17500.0
2011-08-04 10:10:00,9.71,9.71,9.67,9.69,20000.0,9.71,9.71,9.67,9.69,20000.0
2011-08-04 10:15:00,9.68,9.68,9.64,9.64,22600.0,9.68,9.68,9.64,9.64,22600.0
2011-08-04 10:20:00,9.62,9.66,9.62,9.63,35400.0,9.62,9.66,9.62,9.63,35400.0
2011-08-04 10:25:00,9.64,9.69,9.63,9.65,31000.0,9.64,9.69,9.63,9.65,31000.0
2011-08-04 10:30:00,9.66,9.66,9.64,9.65,42300.0,9.66,9.66,9.64,9.65,42300.0
2011-08-04 10:35:00,9.65,9.66,9.63,9.63,57400.0,9.65,9.66,9.63,9.63,57400.0
2011-08-04 10:40:00,9.63,9.63,9.55,9.57,109700.0,9.63,9.63,9.55,9.57,109700.0
2011-08-04 10:45:00,9.58,9.58,9.54,9.57,50600.0,9.58,9.58,9.54,9.57,50600.0
2011-08-04 10:50:00,9.57,9.58,9.54,9.57,71500.0,9.57,9.58,9.54,9.57,71500.0
2011-08-04 10:55:00,9.57,9.57,9.53,9.54,114100.0,9.57,9.57,9.53,9.54,114100.0
2011-08-04 11:00:00,9.53,9.56,9.5,9.56,106600.0,9.53,9.56,9.5,9.56,106600.0
2011-08-04 11:05:00,9.56,9.57,9.53,9.54,42500.0,9.56,9.57,9.53,9.54,42500.0
2011-08-04 11:10:00,9.54,9.54,9.5,9.52,29200.0,9.54,9.54,9.5,9.52,29200.0
2011-08-04 11:15:00,9.52,9.56,9.52,9.56,17900.0,9.52,9.56,9.52,9.56,17900.0
2011-08-04 11:20:00,9.55,9.56,9.51,9.52,69400.0,9.55,9.56,9.51,9.52,69400.0
2011-08-04 11:25:00,9.51,9.54,9.51,9.51,104300.0,9.51,9.54,9.51,9.51,104300.0
2011-08-04 11:30:00,9.51,9.54,9.51,9.54,84000.0,9.51,9.54,9.51,9.54,84000.0
2011-08-04 11:35:00,9.54,9.54,9.52,9.52,22800.0,9.54,9.54,9.52,9.52,22800.0
2011-08-04 11:40:00,9.53,9.53,9.47,9.48,95700.0,9.53,9.53,9.47,9.48,95700.0
2011-08-04 11:45:00,9.48,9.48,9.39,9.41,175000.0,9.48,9.48,9.39,9.41,175000.0
2011-08-04 11:50:00,9.41,9.42,9.37,9.42,167000.0,9.41,9.42,9.37,9.42,167000.0
2011-08-04 11:55:00,9.42,9.46,9.42,9.46,24300.0,9.42,9.46,9.42,9.46,24300.0
2011-08-04 12:00:00,9.46,9.48,9.45,9.48,42800.0,9.46,9.48,9.45,9.48,42800.0
2011-08-04 12:05:00,9.48,9.5,9.47,9.48,55200.0,9.48,9.5,9.47,9.48,55200.0
2011-08-04 12:10:00,9.48,9.52,9.47,9.5,56200.0,9.48,9.52,9.47,9.5,56200.0
2011-08-04 12:15:00,9.51,9.53,9.49,9.52,51100.0,9.51,9.53,9.49,9.52,51100.0
2011-08-04 12:20:00,9.52,9.52,9.5,9.5,7800.0,9.52,9.52,9.5,9.5,7800.0
2011-08-04 12:25:00,9.51,9.53,9.49,9.52,64800.0,9.51,9.53,9.49,9.52,64800.0
2011-08-04 12:30:00,9.53,9.56,9.53,9.55,53600.0,9.53,9.56,9.53,9.55,53600.0
2011-08-04 12:35:00,9.55,9.56,9.54,9.56,63700.0,9.55,9.56,9.54,9.56,63700.0
2011-08-04 12:40:00,9.55,9.56,9.55,9.55,5900.0,9.55,9.56,9.55,9.55,5900.0
2011-08-04 12:45:00,9.55,9.57,9.55,9.56,28600.0,9.55,9.57,9.55,9.56,28600.0
2011-08-04 12:50:00,9.56,9.56,9.54,9.55,46600.0,9.56,9.56,9.54,9.55,46600.0
2011-08-04 12:55:00,9.55,9.56,9.54,9.56,42700.0,9.55,9.56,9.54,9.56,42700.0
2011-08-04 13:00:00,9.55,9.57,9.54,9.56,45400.0,9.55,9.57,9.54,9.56,45400.0
2011-08-04 13:05:00,9.55,9.56,9.55,9.55,25900.0,9.55,9.56,9.55,9.55,25900.0
2011-08-04 13:10:00,9.55,9.56,9.53,9.54,105400.0,9.55,9.56,9.53,9.54,105400.0
2011-08-04 13:15:00,9.54,9.56,9.53,9.53,117700.0,9.54,9.56,9.53,9.53,117700.0
2011-08-04 13:20:00,9.53,9.54,9.52,9.52,37600.0,9.53,9.54,9.52,9.52,37600.0
2011-08-04 13:25:00,9.52,9.53,9.51,9.52,39500.0,9.52,9.53,9.51,9.52,39500.0
2011-08-04 13:30:00,9.53,9.53,9.49,9.49,42400.0,9.53,9.53,9.49,9.49,42400.0
2011-08-04 13:35:00,9.5,9.5,9.47,9.49,83800.0,9.5,9.5,9.47,9.49,83800.0
2011-08-04 13:40:00,9.49,9.5,9.45,9.47,58800.0,9.49,9.5,9.45,9.47,58800.0
2011-08-04 13:45:00,9.48,9.48,9.45,9.45,19200.0,9.48,9.48,9.45,9.45,19200.0
2011-08-04 13:50:00,9.46,9.47,9.45,9.46,74600.0,9.46,9.47,9.45,9.46,74600.0
2011-08-04 13:55:00,9.46,9.49,9.45,9.46,67700.0,9.46,9.49,9.45,9.46,67700.0
2011-08-04 14:00:00,9.47,9.48,9.44,9.48,76100.0,9.47,9.48,9.44,9.48,76100.0
2011-08-04 14:05:00,9.48,9.49,9.45,9.47,56000.0,9.48,9.49,9.45,9.47,56000.0
2011-08-04 14:10:00,9.47,9.48,9.44,9.46,68900.0,9.47,9.48,9.44,9.46,68900.0
2011-08-04 14:15:00,9.46,9.47,9.43,9.43,60300.0,9.46,9.47,9.43,9.43,60300.0
2011-08-04 14:20:00,9.43,9.44,9.42,9.43,29700.0,9.43,9.44,9.42,9.43,29700.0
2011-08-04 14:25:00,9.42,9.43,9.4,9.42,80000.0,9.42,9.43,9.4,9.42,80000.0
2011-08-04 14:30:00,9.42,9.44,9.4,9.44,71900.0,9.42,9.44,9.4,9.44,71900.0
2011-08-04 14:35:00,9.44,9.46,9.43,9.43,68600.0,9.44,9.46,9.43,9.43,68600.0
2011-08-04 14:40:00,9.43,9.46,9.43,9.44,33300.0,9.43,9.46,9.43,9.44,33300.0
2011-08-04 14:45:00,9.44,9.47,9.43,9.45,34100.0,9.44,9.47,9.43,9.45,34100.0
2011-08-04 14:50:00,9.45,9.46,9.44,9.45,33000.0,9.45,9.46,9.44,9.45,33000.0
2011-08-04 14:55:00,9.45,9.46,9.42,9.43,28600.0,9.45,9.46,9.42,9.43,28600.0
2011-08-04 15:00:00,9.42,9.44,9.41,9.44,35700.0,9.42,9.44,9.41,9.44,35700.0
2011-08-04 15:05:00,9.44,9.48,9.43,9.45,53100.0,9.44,9.48,9.43,9.45,53100.0
2011-08-04 15:10:00,9.45,9.47,9.41,9.42,208000.0,9.45,9.47,9.41,9.42,208000.0
2011-08-04 15:15:00,9.42,9.42,9.37,9.39,46900.0,9.42,9.42,9.37,9.39,46900.0
2011-08-04 15:20:00,9.38,9.39,9.36,9.37,35600.0,9.38,9.39,9.36,9.37,35600.0
2011-08-04 15:25:00,9.37,9.37,9.32,9.32,43500.0,9.37,9.37,9.32,9.32,43500.0
2011-08-04 15:30:00,9.32,9.35,9.32,9.34,94100.0,9.32,9.35,9.32,9.34,94100.0
2011-08-04 15:35:00,9.34,9.35,9.31,9.32,63700.0,9.34,9.35,9.31,9.32,63700.0
2011-08-04 15:40:00,9.32,9.33,9.27,9.27,88900.0,9.32,9.33,9.27,9.27,88900.0
2011-08-04 15:45:00,9.27,9.29,9.26,9.29,135100.0,9.27,9.29,9.26,9.29,135100.0
2011-08-04 15:50:00,9.29,9.29,9.23,9.25,169200.0,9.29,9.29,9.23,9.25,169200.0
2011-08-04 15:55:00,9.25,9.29,9.24,9.28,331600.0,9.25,9.29,9.24,9.28,331600.0
2011-08-05 09:30:00,9.15,9.41,9.15,9.34,312000.0,9.15,9.41,9.15,9.34,312000.0
2011-08-05 09:35:00,9.34,9.39,9.33,9.37,131500.0,9.34,9.39,9.33,9.37,131500.0
2011-08-05 09:40:00,9.37,9.37,9.26,9.28,79000.0,9.37,9.37,9.26,9.28,79000.0
2011-08-05 09:45:00,9.28,9.29,9.24,9.25,66400.0,9.28,9.29,9.24,9.25,66400.0
2011-08-05 09:50:00,9.25,9.25,9.05,9.09,147200.0,9.25,9.25,9.05,9.09,147200.0
2011-08-05 09:55:00,9.08,9.14,9.05,9.09,145600.0,9.08,9.14,9.05,9.09,145600.0
2011-08-05 10:00:00,9.08,9.11,9.03,9.08,124600.0,9.08,9.11,9.03,9.08,124600.0
2011-08-05 10:05:00,9.08,9.16,9.07,9.15,79100.0,9.08,9.16,9.07,9.15,79100.0
2011-08-05 10:10:00,9.16,9.2,9.13,9.17,82000.0,9.16,9.2,9.13,9.17,82000.0
2011-08-05 10:15:00,9.17,9.25,9.17,9.25,213700.0,9.17,9.25,9.17,9.25,213700.0
2011-08-05 10:20:00,9.26,9.31,9.24,9.29,52100.0,9.26,9.31,9.24,9.29,52100.0
2011-08-05 10:25:00,9.3,9.33,9.28,9.31,127900.0,9.3,9.33,9.28,9.31,127900.0
2011-08-05 10:30:00,9.32,9.32,9.24,9.25,61800.0,9.32,9.32,9.24,9.25,61800.0
2011-08-05 10:35:00,9.25,9.27,9.2,9.24,52100.0,9.25,9.27,9.2,9.24,52100.0
2011-08-05 10:40:00,9.24,9.24,9.18,9.21,47200.0,9.24,9.24,9.18,9.21,47200.0
2011-08-05 10:45:00,9.2,9.2,9.16,9.19,36200.0,9.2,9.2,9.16,9.19,36200.0
2011-08-05 10:50:00,9.2,9.22,9.18,9.21,47200.0,9.2,9.22,9.18,9.21,47200.0
2011-08-05 10:55:00,9.2,9.23,9.16,9.23,46400.0,9.2,9.23,9.16,9.23,46400.0
2011-08-05 11:00:00,9.22,9.22,9.15,9.16,47200.0,9.22,9.22,9.15,9.16,47200.0
2011-08-05 11:05:00,9.16,9.17,9.13,9.16,61100.0,9.16,9.17,9.13,9.16,61100.0
2011-08-05 11:10:00,9.15,9.15,9.12,9.13,71500.0,9.15,9.15,9.12,9.13,71500.0
2011-08-05 11:15:00,9.13,9.14,9.1,9.11,143100.0,9.13,9.14,9.1,9.11,143100.0
2011-08-05 11:20:00,9.11,9.12,9.05,9.08,64400.0,9.11,9.12,9.05,9.08,64400.0
2011-08-05 11:25:00,9.08,9.18,9.07,9.14,103100.0,9.08,9.18,9.07,9.14,103100.0
2011-08-05 11:30:00,9.14,9.18,9.12,9.18,54700.0,9.14,9.18,9.12,9.18,54700.0
2011-08-05 11:35:00,9.18,9.19,9.12,9.12,35200.0,9.18,9.19,9.12,9.12,35200.0
2011-08-05 11:40:00,9.11,9.12,9.06,9.08,34400.0,9.11,9.12,9.06,9.08,34400.0
2011-08-05 11:45:00,9.08,9.08,8.97,8.97,74000.0,9.08,9.08,8.97,8.97,74000.0
2011-08-05 11:50:00,8.97,9.0,8.96,8.97,55800.0,8.97,9.0,8.96,8.97,55800.0
2011-08-05 11:55:00,8.97,8.97,8.88,8.93,93400.0,8.97,8.97,8.88,8.93,93400.0
2011-08-05 12:00:00,8.92,8.97,8.92,8.93,76300.0,8.92,8.97,8.92,8.93,76300.0
2011-08-05 12:05:00,8.94,8.98,8.93,8.98,70000.0,8.94,8.98,8.93,8.98,70000.0
2011-08-05 12:10:00,8.98,9.09,8.98,9.07,78800.0,8.98,9.09,8.98,9.07,78800.0
2011-08-05 12:15:00,9.07,9.11,9.07,9.09,154400.0,9.07,9.11,9.07,9.09,154400.0
2011-08-05 12:20:00,9.09,9.1,9.04,9.1,62300.0,9.09,9.1,9.04,9.1,62300.0
2011-08-05 12:25:00,9.1,9.1,9.05,9.07,104000.0,9.1,9.1,9.05,9.07,104000.0
2011-08-05 12:30:00,9.07,9.1,9.04,9.06,119800.0,9.07,9.1,9.04,9.06,119800.0
2011-08-05 12:35:00,9.06,9.14,9.06,9.12,143300.0,9.06,9.14,9.06,9.12,143300.0
2011-08-05 12:40:00,9.13,9.23,9.09,9.22,85100.0,9.13,9.23,9.09,9.22,85100.0
2011-08-05 12:45:00,9.22,9.3,9.2,9.27,58100.0,9.22,9.3,9.2,9.27,58100.0
2011-08-05 12:50:00,9.27,9.33,9.24,9.25,60400.0,9.27,9.33,9.24,9.25,60400.0
2011-08-05 12:55:00,9.26,9.29,9.25,9.28,53100.0,9.26,9.29,9.25,9.28,53100.0
2011-08-05 13:00:00,9.28,9.32,9.2,9.2,46600.0,9.28,9.32,9.2,9.2,46600.0
2011-08-05 13:05:00,9.19,9.23,9.15,9.2,77100.0,9.19,9.23,9.15,9.2,77100.0
2011-08-05 13:10:00,9.2,9.27,9.18,9.23,148900.0,9.2,9.27,9.18,9.23,148900.0
2011-08-05 13:15:00,9.23,9.3,9.23,9.29,41500.0,9.23,9.3,9.23,9.29,41500.0
2011-08-05 13:20:00,9.3,9.33,9.29,9.3,25000.0,9.3,9.33,9.29,9.3,25000.0
2011-08-05 13:25:00,9.3,9.3,9.26,9.27,23500.0,9.3,9.3,9.26,9.27,23500.0
2011-08-05 13:30:00,9.27,9.29,9.25,9.27,24600.0,9.27,9.29,9.25,9.27,24600.0
2011-08-05 13:35:00,9.27,9.28,9.24,9.24,46200.0,9.27,9.28,9.24,9.24,46200.0
2011-08-05 13:40:00,9.25,9.26,9.21,9.25,33100.0,9.25,9.26,9.21,9.25,33100.0
2011-08-05 13:45:00,9.25,9.28,9.21,9.28,47100.0,9.25,9.28,9.21,9.28,47100.0
2011-08-05 13:50:00,9.28,9.35,9.27,9.33,46600.0,9.28,9.35,9.27,9.33,46600.0
2011-08-05 13:55:00,9.34,9.34,9.28,9.31,29700.0,9.34,9.34,9.28,9.31,29700.0
2011-08-05 14:00:00,9.3,9.31,9.26,9.29,33400.0,9.3,9.31,9.26,9.29,33400.0
2011-08-05 14:05:00,9.29,9.29,9.24,9.25,46100.0,9.29,9.29,9.24,9.25,46100.0
2011-08-05 14:10:00,9.24,9.24,9.2,9.22,34600.0,9.24,9.24,9.2,9.22,34600.0
2011-08-05 14:15:00,9.22,9.22,9.19,9.21,27800.0,9.22,9.22,9.19,9.21,27800.0
2011-08-05 14:20:00,9.22,9.24,9.22,9.23,30100.0,9.22,9.24,9.22,9.23,30100.0
2011-08-05 14:25:00,9.24,9.24,9.2,9.21,20500.0,9.24,9.24,9.2,9.21,20500.0
2011-08-05 14:30:00,9.2,9.21,9.18,9.19,20700.0,9.2,9.21,9.18,9.19,20700.0
2011-08-05 14:35:00,9.19,9.24,9.19,9.23,19200.0,9.19,9.24,9.19,9.23,19200.0
2011-08-05 14:40:00,9.24,9.24,9.21,9.23,34400.0,9.24,9.24,9.21,9.23,34400.0
2011-08-05 14:45:00,9.22,9.23,9.19,9.2,33800.0,9.22,9.23,9.19,9.2,33800.0
2011-08-05 14:50:00,9.19,9.19,9.15,9.17,33600.0,9.19,9.19,9.15,9.17,33600.0
2011-08-05 14:55:00,9.17,9.17,9.14,9.15,56300.0,9.17,9.17,9.14,9.15,56300.0
2011-08-05 15:00:00,9.16,9.18,9.11,9.11,39700.0,9.16,9.18,9.11,9.11,39700.0
2011-08-05 15:05:00,9.11,9.12,9.05,9.06,99400.0,9.11,9.12,9.05,9.06,99400.0
2011-08-05 15:10:00,9.06,9.13,9.05,9.11,70500.0,9.06,9.13,9.05,9.11,70500.0
2011-08-05 15:15:00,9.11,9.13,9.09,9.11,32700.0,9.11,9.13,9.09,9.11,32700.0
2011-08-05 15:20:00,9.1,9.16,9.1,9.13,55300.0,9.1,9.16,9.1,9.13,55300.0
2011-08-05 15:25:00,9.12,9.15,9.06,9.06,53700.0,9.12,9.15,9.06,9.06,53700.0
2011-08-05 15:30:00,9.06,9.11,9.06,9.1,102000.0,9.06,9.11,9.06,9.1,102000.0
2011-08-05 15:35:00,9.11,9.17,9.1,9.16,67500.0,9.11,9.17,9.1,9.16,67500.0
2011-08-05 15:40:00,9.17,9.2,9.16,9.19,127300.0,9.17,9.2,9.16,9.19,127300.0
2011-08-05 15:45:00,9.19,9.19,9.14,9.17,98200.0,9.19,9.19,9.14,9.17,98200.0
2011-08-05 15:50:00,9.17,9.17,9.12,9.16,153200.0,9.17,9.17,9.12,9.16,153200.0
2011-08-05 15:55:00,9.16,9.17,9.14,9.15,137600.0,9.16,9.17,9.14,9.15,137600.0
2011-08-08 09:30:00,8.62,8.97,8.6,8.9,91700.0,8.62,8.97,8.6,8.9,91700.0
2011-08-08 09:35:00,8.9,8.95,8.84,8.94,60700.0,8.9,8.95,8.84,8.94,60700.0
2011-08-08 09:40:00,8.93,8.99,8.89,8.98,67400.0,8.93,8.99,8.89,8.98,67400.0
2011-08-08 09:45:00,8.96,8.97,8.89,8.9,83900.0,8.96,8.97,8.89,8.9,83900.0
2011-08-08 09:50:00,8.89,8.94,8.86,8.86,78400.0,8.89,8.94,8.86,8.86,78400.0
2011-08-08 09:55:00,8.86,8.92,8.85,8.92,75700.0,8.86,8.92,8.85,8.92,75700.0
2011-08-08 10:00:00,8.92,8.94,8.89,8.89,82600.0,8.92,8.94,8.89,8.89,82600.0
2011-08-08 10:05:00,8.89,8.92,8.88,8.89,52700.0,8.89,8.92,8.88,8.89,52700.0
2011-08-08 10:10:00,8.89,8.9,8.82,8.82,54200.0,8.89,8.9,8.82,8.82,54200.0
2011-08-08 10:15:00,8.82,8.83,8.76,8.8,66300.0,8.82,8.83,8.76,8.8,66300.0
2011-08-08 10:20:00,8.8,8.81,8.76,8.77,53000.0,8.8,8.81,8.76,8.77,53000.0
2011-08-08 10:25:00,8.77,8.77,8.72,8.73,89300.0,8.77,8.77,8.72,8.73,89300.0
2011-08-08 10:30:00,8.73,8.77,8.73,8.75,149600.0,8.73,8.77,8.73,8.75,149600.0
2011-08-08 10:35:00,8.75,8.77,8.72,8.77,84500.0,8.75,8.77,8.72,8.77,84500.0
2011-08-08 10:40:00,8.77,8.81,8.75,8.76,59000.0,8.77,8.81,8.75,8.76,59000.0
2011-08-08 10:45:00,8.77,8.84,8.74,8.84,76000.0,8.77,8.84,8.74,8.84,76000.0
2011-08-08 10:50:00,8.84,8.85,8.8,8.82,29300.0,8.84,8.85,8.8,8.82,29300.0
2011-08-08 10:55:00,8.82,8.82,8.76,8.78,40700.0,8.82,8.82,8.76,8.78,40700.0
2011-08-08 11:00:00,8.78,8.78,8.74,8.78,59600.0,8.78,8.78,8.74,8.78,59600.0
2011-08-08 11:05:00,8.79,8.86,8.77,8.85,42200.0,8.79,8.86,8.77,8.85,42200.0
2011-08-08 11:10:00,8.84,8.9,8.83,8.85,33400.0,8.84,8.9,8.83,8.85,33400.0
2011-08-08 11:15:00,8.85,8.86,8.83,8.84,64400.0,8.85,8.86,8.83,8.84,64400.0
2011-08-08 11:20:00,8.84,8.85,8.77,8.79,68100.0,8.84,8.85,8.77,8.79,68100.0
2011-08-08 11:25:00,8.79,8.8,8.76,8.78,40200.0,8.79,8.8,8.76,8.78,40200.0
2011-08-08 11:30:00,8.77,8.79,8.74,8.76,50200.0,8.77,8.79,8.74,8.76,50200.0
2011-08-08 11:35:00,8.76,8.76,8.73,8.74,27700.0,8.76,8.76,8.73,8.74,27700.0
2011-08-08 11:40:00,8.75,8.77,8.73,8.73,24100.0,8.75,8.77,8.73,8.73,24100.0
2011-08-08 11:45:00,8.73,8.77,8.71,8.77,34000.0,8.73,8.77,8.71,8.77,34000.0
2011-08-08 11:50:00,8.76,8.81,8.76,8.79,42400.0,8.76,8.81,8.76,8.79,42400.0
2011-08-08 11:55:00,8.8,8.82,8.78,8.78,41600.0,8.8,8.82,8.78,8.78,41600.0
2011-08-08 12:00:00,8.78,8.79,8.74,8.74,26000.0,8.78,8.79,8.74,8.74,26000.0
2011-08-08 12:05:00,8.75,8.76,8.72,8.74,29800.0,8.75,8.76,8.72,8.74,29800.0
2011-08-08 12:10:00,8.74,8.76,8.72,8.73,22600.0,8.74,8.76,8.72,8.73,22600.0
2011-08-08 12:15:00,8.72,8.72,8.68,8.69,46200.0,8.72,8.72,8.68,8.69,46200.0
2011-08-08 12:20:00,8.68,8.73,8.66,8.72,35600.0,8.68,8.73,8.66,8.72,35600.0
2011-08-08 12:25:00,8.73,8.73,8.67,8.67,36900.0,8.73,8.73,8.67,8.67,36900.0
2011-08-08 12:30:00,8.68,8.7,8.67,8.69,23800.0,8.68,8.7,8.67,8.69,23800.0
2011-08-08 12:35:00,8.68,8.7,8.66,8.67,36800.0,8.68,8.7,8.66,8.67,36800.0
2011-08-08 12:40:00,8.67,8.72,8.67,8.69,44100.0,8.67,8.72,8.67,8.69,44100.0
2011-08-08 12:45:00,8.69,8.73,8.68,8.7,47700.0,8.69,8.73,8.68,8.7,47700.0
2011-08-08 12:50:00,8.71,8.72,8.68,8.7,19400.0,8.71,8.72,8.68,8.7,19400.0
2011-08-08 12:55:00,8.69,8.69,8.65,8.65,41100.0,8.69,8.69,8.65,8.65,41100.0
2011-08-08 13:00:00,8.65,8.7,8.65,8.68,36000.0,8.65,8.7,8.65,8.68,36000.0
2011-08-08 13:05:00,8.67,8.68,8.62,8.63,93800.0,8.67,8.68,8.62,8.63,93800.0
2011-08-08 13:10:00,8.64,8.66,8.6,8.62,33400.0,8.64,8.66,8.6,8.62,33400.0
2011-08-08 13:15:00,8.61,8.64,8.6,8.62,37900.0,8.61,8.64,8.6,8.62,37900.0
2011-08-08 13:20:00,8.63,8.65,8.62,8.65,25200.0,8.63,8.65,8.62,8.65,25200.0
2011-08-08 13:25:00,8.65,8.65,8.62,8.63,44800.0,8.65,8.65,8.62,8.63,44800.0
2011-08-08 13:30:00,8.62,8.63,8.59,8.59,46200.0,8.62,8.63,8.59,8.59,46200.0
2011-08-08 13:35:00,8.59,8.59,8.53,8.53,58000.0,8.59,8.59,8.53,8.53,58000.0
2011-08-08 13:40:00,8.53,8.54,8.51,8.51,125600.0,8.53,8.54,8.51,8.51,125600.0
2011-08-08 13:45:00,8.52,8.52,8.46,8.5,75800.0,8.52,8.52,8.46,8.5,75800.0
2011-08-08 13:50:00,8.5,8.56,8.49,8.54,95900.0,8.5,8.56,8.49,8.54,95900.0
2011-08-08 13:55:00,8.55,8.56,8.51,8.52,73700.0,8.55,8.56,8.51,8.52,73700.0
2011-08-08 14:00:00,8.51,8.58,8.51,8.58,80500.0,8.51,8.58,8.51,8.58,80500.0
2011-08-08 14:05:00,8.58,8.58,8.54,8.54,88200.0,8.58,8.58,8.54,8.54,88200.0
2011-08-08 14:10:00,8.55,8.57,8.49,8.5,131300.0,8.55,8.57,8.49,8.5,131300.0
2011-08-08 14:15:00,8.49,8.51,8.47,8.49,120200.0,8.49,8.51,8.47,8.49,120200.0
2011-08-08 14:20:00,8.49,8.5,8.43,8.43,126000.0,8.49,8.5,8.43,8.43,126000.0
2011-08-08 14:25:00,8.43,8.46,8.4,8.45,139700.0,8.43,8.46,8.4,8.45,139700.0
2011-08-08 14:30:00,8.45,8.49,8.39,8.48,90600.0,8.45,8.49,8.39,8.48,90600.0
2011-08-08 14:35:00,8.49,8.5,8.42,8.43,59000.0,8.49,8.5,8.42,8.43,59000.0
2011-08-08 14:40:00,8.43,8.46,8.42,8.44,65000.0,8.43,8.46,8.42,8.44,65000.0
2011-08-08 14:45:00,8.44,8.45,8.4,8.4,87400.0,8.44,8.45,8.4,8.4,87400.0
2011-08-08 14:50:00,8.41,8.45,8.4,8.44,73200.0,8.41,8.45,8.4,8.44,73200.0
2011-08-08 14:55:00,8.43,8.43,8.37,8.4,82400.0,8.43,8.43,8.37,8.4,82400.0
2011-08-08 15:00:00,8.4,8.4,8.35,8.37,84600.0,8.4,8.4,8.35,8.37,84600.0
2011-08-08 15:05:00,8.37,8.42,8.35,8.42,83100.0,8.37,8.42,8.35,8.42,83100.0
2011-08-08 15:10:00,8.42,8.5,8.41,8.49,96000.0,8.42,8.5,8.41,8.49,96000.0
2011-08-08 15:15:00,8.5,8.55,8.47,8.52,121700.0,8.5,8.55,8.47,8.52,121700.0
2011-08-08 15:20:00,8.51,8.55,8.51,8.53,84800.0,8.51,8.55,8.51,8.53,84800.0
2011-08-08 15:25:00,8.53,8.54,8.49,8.52,161600.0,8.53,8.54,8.49,8.52,161600.0
2011-08-08 15:30:00,8.51,8.55,8.49,8.52,210700.0,8.51,8.55,8.49,8.52,210700.0
2011-08-08 15:35:00,8.51,8.52,8.47,8.52,132300.0,8.51,8.52,8.47,8.52,132300.0
2011-08-08 15:40:00,8.52,8.53,8.44,8.46,142100.0,8.52,8.53,8.44,8.46,142100.0
2011-08-08 15:45:00,8.45,8.45,8.37,8.42,209100.0,8.45,8.45,8.37,8.42,209100.0
2011-08-08 15:50:00,8.42,8.43,8.32,8.34,333300.0,8.42,8.43,8.32,8.34,333300.0
2011-08-08 15:55:00,8.34,8.35,8.28,8.28,313900.0,8.34,8.35,8.28,8.28,313900.0
2011-08-09 09:30:00,8.42,8.47,8.1,8.43,107100.0,8.42,8.47,8.1,8.43,107100.0
2011-08-09 09:35:00,8.44,8.47,8.34,8.34,78900.0,8.44,8.47,8.34,8.34,78900.0
2011-08-09 09:40:00,8.33,8.35,8.26,8.27,59700.0,8.33,8.35,8.26,8.27,59700.0
2011-08-09 09:45:00,8.28,8.34,8.27,8.32,86300.0,8.28,8.34,8.27,8.32,86300.0
2011-08-09 09:50:00,8.32,8.41,8.32,8.41,80600.0,8.32,8.41,8.32,8.41,80600.0
2011-08-09 09:55:00,8.4,8.47,8.4,8.46,71800.0,8.4,8.47,8.4,8.46,71800.0
2011-08-09 10:00:00,8.46,8.54,8.46,8.48,63500.0,8.46,8.54,8.46,8.48,63500.0
2011-08-09 10:05:00,8.49,8.52,8.44,8.47,55900.0,8.49,8.52,8.44,8.47,55900.0
2011-08-09 10:10:00,8.47,8.53,8.47,8.52,38200.0,8.47,8.53,8.47,8.52,38200.0
2011-08-09 10:15:00,8.52,8.52,8.45,8.49,95100.0,8.52,8.52,8.45,8.49,95100.0
2011-08-09 10:20:00,8.49,8.5,8.43,8.44,187400.0,8.49,8.5,8.43,8.44,187400.0
2011-08-09 10:25:00,8.44,8.48,8.41,8.48,169500.0,8.44,8.48,8.41,8.48,169500.0
2011-08-09 10:30:00,8.48,8.56,8.47,8.56,33100.0,8.48,8.56,8.47,8.56,33100.0
2011-08-09 10:35:00,8.57,8.58,8.52,8.52,68200.0,8.57,8.58,8.52,8.52,68200.0
2011-08-09 10:40:00,8.52,8.53,8.5,8.52,68500.0,8.52,8.53,8.5,8.52,68500.0
2011-08-09 10:45:00,8.51,8.62,8.51,8.58,60500.0,8.51,8.62,8.51,8.58,60500.0
2011-08-09 10:50:00,8.58,8.63,8.57,8.61,56900.0,8.58,8.63,8.57,8.61,56900.0
2011-08-09 10:55:00,8.61,8.64,8.6,8.6,60400.0,8.61,8.64,8.6,8.6,60400.0
2011-08-09 11:00:00,8.61,8.61,8.52,8.52,36700.0,8.61,8.61,8.52,8.52,36700.0
2011-08-09 11:05:00,8.51,8.55,8.5,8.5,56500.0,8.51,8.55,8.5,8.5,56500.0
2011-08-09 11:10:00,8.5,8.5,8.43,8.47,105700.0,8.5,8.5,8.43,8.47,105700.0
2011-08-09 11:15:00,8.48,8.54,8.48,8.52,31400.0,8.48,8.54,8.48,8.52,31400.0
2011-08-09 11:20:00,8.51,8.56,8.51,8.54,22100.0,8.51,8.56,8.51,8.54,22100.0
2011-08-09 11:25:00,8.54,8.62,8.54,8.61,26000.0,8.54,8.62,8.54,8.61,26000.0
2011-08-09 11:30:00,8.61,8.62,8.59,8.62,38500.0,8.61,8.62,8.59,8.62,38500.0
2011-08-09 11:35:00,8.61,8.65,8.61,8.63,42400.0,8.61,8.65,8.61,8.63,42400.0
2011-08-09 11:40:00,8.62,8.68,8.62,8.68,29800.0,8.62,8.68,8.62,8.68,29800.0
2011-08-09 11:45:00,8.68,8.68,8.63,8.63,35900.0,8.68,8.68,8.63,8.63,35900.0
2011-08-09 11:50:00,8.64,8.67,8.64,8.67,31900.0,8.64,8.67,8.64,8.67,31900.0
2011-08-09 11:55:00,8.66,8.69,8.66,8.67,38100.0,8.66,8.69,8.66,8.67,38100.0
2011-08-09 12:00:00,8.68,8.72,8.67,8.67,53000.0,8.68,8.72,8.67,8.67,53000.0
2011-08-09 12:05:00,8.66,8.71,8.62,8.69,51000.0,8.66,8.71,8.62,8.69,51000.0
2011-08-09 12:10:00,8.69,8.7,8.65,8.66,39000.0,8.69,8.7,8.65,8.66,39000.0
2011-08-09 12:15:00,8.67,8.67,8.63,8.63,32200.0,8.67,8.67,8.63,8.63,32200.0
2011-08-09 12:20:00,8.63,8.66,8.63,8.66,19600.0,8.63,8.66,8.63,8.66,19600.0
2011-08-09 12:25:00,8.65,8.66,8.64,8.65,30100.0,8.65,8.66,8.64,8.65,30100.0
2011-08-09 12:30:00,8.66,8.67,8.65,8.67,24500.0,8.66,8.67,8.65,8.67,24500.0
2011-08-09 12:35:00,8.67,8.69,8.66,8.69,23700.0,8.67,8.69,8.66,8.69,23700.0
2011-08-09 12:40:00,8.69,8.69,8.67,8.68,38200.0,8.69,8.69,8.67,8.68,38200.0
2011-08-09 12:45:00,8.67,8.67,8.61,8.61,31400.0,8.67,8.67,8.61,8.61,31400.0
2011-08-09 12:50:00,8.61,8.61,8.57,8.61,42600.0,8.61,8.61,8.57,8.61,42600.0
2011-08-09 12:55:00,8.62,8.62,8.59,8.6,18500.0,8.62,8.62,8.59,8.6,18500.0
2011-08-09 13:00:00,8.59,8.59,8.56,8.56,60300.0,8.59,8.59,8.56,8.56,60300.0
2011-08-09 13:05:00,8.55,8.58,8.54,8.57,50100.0,8.55,8.58,8.54,8.57,50100.0
2011-08-09 13:10:00,8.56,8.56,8.52,8.55,73600.0,8.56,8.56,8.52,8.55,73600.0
2011-08-09 13:15:00,8.55,8.55,8.53,8.53,51600.0,8.55,8.55,8.53,8.53,51600.0
2011-08-09 13:20:00,8.52,8.54,8.51,8.54,38600.0,8.52,8.54,8.51,8.54,38600.0
2011-08-09 13:25:00,8.54,8.57,8.53,8.56,48800.0,8.54,8.57,8.53,8.56,48800.0
2011-08-09 13:30:00,8.56,8.56,8.53,8.55,27700.0,8.56,8.56,8.53,8.55,27700.0
2011-08-09 13:35:00,8.55,8.58,8.53,8.54,51800.0,8.55,8.58,8.53,8.54,51800.0
2011-08-09 13:40:00,8.53,8.55,8.52,8.54,47300.0,8.53,8.55,8.52,8.54,47300.0
2011-08-09 13:45:00,8.55,8.55,8.5,8.51,18900.0,8.55,8.55,8.5,8.51,18900.0
2011-08-09 13:50:00,8.5,8.54,8.5,8.51,41300.0,8.5,8.54,8.5,8.51,41300.0
2011-08-09 13:55:00,8.51,8.56,8.47,8.53,80500.0,8.51,8.56,8.47,8.53,80500.0
2011-08-09 14:00:00,8.54,8.56,8.52,8.53,28000.0,8.54,8.56,8.52,8.53,28000.0
2011-08-09 14:05:00,8.52,8.52,8.45,8.47,70500.0,8.52,8.52,8.45,8.47,70500.0
2011-08-09 14:10:00,8.48,8.48,8.42,8.45,45200.0,8.48,8.48,8.42,8.45,45200.0
2011-08-09 14:15:00,8.45,8.6,8.45,8.47,68500.0,8.45,8.6,8.45,8.47,68500.0
2011-08-09 14:20:00,8.48,8.5,8.32,8.41,245000.0,8.48,8.5,8.32,8.41,245000.0
2011-08-09 14:25:00,8.41,8.52,8.4,8.48,105800.0,8.41,8.52,8.4,8.48,105800.0
2011-08-09 14:30:00,8.47,8.48,8.34,8.35,96500.0,8.47,8.48,8.34,8.35,96500.0
2011-08-09 14:35:00,8.36,8.38,8.29,8.29,83000.0,8.36,8.38,8.29,8.29,83000.0
2011-08-09 14:40:00,8.28,8.28,8.14,8.15,90500.0,8.28,8.28,8.14,8.15,90500.0
2011-08-09 14:45:00,8.15,8.33,8.15,8.3,100600.0,8.15,8.33,8.15,8.3,100600.0
2011-08-09 14:50:00,8.3,8.43,8.3,8.4,112500.0,8.3,8.43,8.3,8.4,112500.0
2011-08-09 14:55:00,8.39,8.42,8.32,8.35,111000.0,8.39,8.42,8.32,8.35,111000.0
2011-08-09 15:00:00,8.35,8.45,8.3,8.44,159800.0,8.35,8.45,8.3,8.44,159800.0
2011-08-09 15:05:00,8.44,8.46,8.39,8.41,60200.0,8.44,8.46,8.39,8.41,60200.0
2011-08-09 15:10:00,8.41,8.54,8.41,8.52,59000.0,8.41,8.54,8.41,8.52,59000.0
2011-08-09 15:15:00,8.52,8.58,8.51,8.55,74600.0,8.52,8.58,8.51,8.55,74600.0
2011-08-09 15:20:00,8.55,8.57,8.5,8.55,59500.0,8.55,8.57,8.5,8.55,59500.0
2011-08-09 15:25:00,8.55,8.59,8.5,8.58,80100.0,8.55,8.59,8.5,8.58,80100.0
2011-08-09 15:30:00,8.57,8.58,8.53,8.57,77200.0,8.57,8.58,8.53,8.57,77200.0
2011-08-09 15:35:00,8.57,8.59,8.53,8.59,69300.0,8.57,8.59,8.53,8.59,69300.0
2011-08-09 15:40:00,8.59,8.69,8.58,8.67,134200.0,8.59,8.69,8.58,8.67,134200.0
2011-08-09 15:45:00,8.67,8.76,8.66,8.75,187700.0,8.67,8.76,8.66,8.75,187700.0
2011-08-09 15:50:00,8.76,8.84,8.73,8.82,296100.0,8.76,8.84,8.73,8.82,296100.0
2011-08-09 15:55:00,8.82,8.92,8.82,8.92,460600.0,8.82,8.92,8.82,8.92,460600.0
2011-08-10 09:30:00,8.71,8.73,8.55,8.58,66300.0,8.71,8.73,8.55,8.58,66300.0
2011-08-10 09:35:00,8.58,8.66,8.56,8.64,56000.0,8.58,8.66,8.56,8.64,56000.0
2011-08-10 09:40:00,8.63,8.77,8.6,8.74,68900.0,8.63,8.77,8.6,8.74,68900.0
2011-08-10 09:45:00,8.74,8.77,8.69,8.75,52800.0,8.74,8.77,8.69,8.75,52800.0
2011-08-10 09:50:00,8.75,8.77,8.68,8.74,56900.0,8.75,8.77,8.68,8.74,56900.0
2011-08-10 09:55:00,8.72,8.78,8.66,8.66,71400.0,8.72,8.78,8.66,8.66,71400.0
2011-08-10 10:00:00,8.66,8.7,8.61,8.65,80700.0,8.66,8.7,8.61,8.65,80700.0
2011-08-10 10:05:00,8.65,8.7,8.62,8.62,63700.0,8.65,8.7,8.62,8.62,63700.0
2011-08-10 10:10:00,8.63,8.68,8.6,8.64,135400.0,8.63,8.68,8.6,8.64,135400.0
2011-08-10 10:15:00,8.63,8.65,8.6,8.61,49200.0,8.63,8.65,8.6,8.61,49200.0
2011-08-10 10:20:00,8.61,8.65,8.54,8.58,59600.0,8.61,8.65,8.54,8.58,59600.0
2011-08-10 10:25:00,8.58,8.63,8.56,8.62,55600.0,8.58,8.63,8.56,8.62,55600.0
2011-08-10 10:30:00,8.61,8.74,8.59,8.7,85400.0,8.61,8.74,8.59,8.7,85400.0
2011-08-10 10:35:00,8.7,8.73,8.65,8.69,78600.0,8.7,8.73,8.65,8.69,78600.0
2011-08-10 10:40:00,8.7,8.73,8.65,8.66,59700.0,8.7,8.73,8.65,8.66,59700.0
2011-08-10 10:45:00,8.65,8.69,8.63,8.64,49600.0,8.65,8.69,8.63,8.64,49600.0
2011-08-10 10:50:00,8.64,8.64,8.58,8.61,64800.0,8.64,8.64,8.58,8.61,64800.0
2011-08-10 10:55:00,8.61,8.71,8.61,8.68,58800.0,8.61,8.71,8.61,8.68,58800.0
2011-08-10 11:00:00,8.67,8.67,8.61,8.62,52100.0,8.67,8.67,8.61,8.62,52100.0
2011-08-10 11:05:00,8.62,8.64,8.61,8.64,41700.0,8.62,8.64,8.61,8.64,41700.0
2011-08-10 11:10:00,8.63,8.7,8.62,8.68,43700.0,8.63,8.7,8.62,8.68,43700.0
2011-08-10 11:15:00,8.67,8.7,8.67,8.69,30400.0,8.67,8.7,8.67,8.69,30400.0
2011-08-10 11:20:00,8.69,8.7,8.65,8.7,54300.0,8.69,8.7,8.65,8.7,54300.0
2011-08-10 11:25:00,8.69,8.7,8.66,8.67,54500.0,8.69,8.7,8.66,8.67,54500.0
2011-08-10 11:30:00,8.68,8.72,8.67,8.71,49300.0,8.68,8.72,8.67,8.71,49300.0
2011-08-10 11:35:00,8.7,8.71,8.67,8.69,54000.0,8.7,8.71,8.67,8.69,54000.0
2011-08-10 11:40:00,8.69,8.75,8.68,8.72,39100.0,8.69,8.75,8.68,8.72,39100.0
2011-08-10 11:45:00,8.73,8.74,8.7,8.71,47900.0,8.73,8.74,8.7,8.71,47900.0
2011-08-10 11:50:00,8.71,8.76,8.71,8.76,28400.0,8.71,8.76,8.71,8.76,28400.0
2011-08-10 11:55:00,8.77,8.79,8.73,8.74,28600.0,8.77,8.79,8.73,8.74,28600.0
2011-08-10 12:00:00,8.74,8.75,8.7,8.74,19700.0,8.74,8.75,8.7,8.74,19700.0
2011-08-10 12:05:00,8.75,8.76,8.74,8.75,16200.0,8.75,8.76,8.74,8.75,16200.0
2011-08-10 12:10:00,8.75,8.76,8.74,8.75,26400.0,8.75,8.76,8.74,8.75,26400.0
2011-08-10 12:15:00,8.74,8.78,8.74,8.78,25900.0,8.74,8.78,8.74,8.78,25900.0
2011-08-10 12:20:00,8.78,8.8,8.72,8.74,29500.0,8.78,8.8,8.72,8.74,29500.0
2011-08-10 12:25:00,8.74,8.74,8.68,8.68,32600.0,8.74,8.74,8.68,8.68,32600.0
2011-08-10 12:30:00,8.68,8.7,8.66,8.7,32600.0,8.68,8.7,8.66,8.7,32600.0
2011-08-10 12:35:00,8.7,8.7,8.66,8.67,61600.0,8.7,8.7,8.66,8.67,61600.0
2011-08-10 12:40:00,8.67,8.7,8.66,8.7,44800.0,8.67,8.7,8.66,8.7,44800.0
2011-08-10 12:45:00,8.7,8.73,8.7,8.72,31100.0,8.7,8.73,8.7,8.72,31100.0
2011-08-10 12:50:00,8.72,8.75,8.71,8.75,34100.0,8.72,8.75,8.71,8.75,34100.0
2011-08-10 12:55:00,8.75,8.78,8.74,8.77,45500.0,8.75,8.78,8.74,8.77,45500.0
2011-08-10 13:00:00,8.77,8.79,8.74,8.77,34100.0,8.77,8.79,8.74,8.77,34100.0
2011-08-10 13:05:00,8.78,8.78,8.71,8.73,43200.0,8.78,8.78,8.71,8.73,43200.0
2011-08-10 13:10:00,8.73,8.75,8.72,8.74,25400.0,8.73,8.75,8.72,8.74,25400.0
2011-08-10 13:15:00,8.74,8.75,8.69,8.71,53300.0,8.74,8.75,8.69,8.71,53300.0
2011-08-10 13:20:00,8.7,8.73,8.68,8.72,23100.0,8.7,8.73,8.68,8.72,23100.0
2011-08-10 13:25:00,8.71,8.76,8.69,8.74,41500.0,8.71,8.76,8.69,8.74,41500.0
2011-08-10 13:30:00,8.74,8.75,8.71,8.74,28000.0,8.74,8.75,8.71,8.74,28000.0
2011-08-10 13:35:00,8.74,8.74,8.71,8.72,25700.0,8.74,8.74,8.71,8.72,25700.0
2011-08-10 13:40:00,8.72,8.76,8.72,8.75,87600.0,8.72,8.76,8.72,8.75,87600.0
2011-08-10 13:45:00,8.75,8.84,8.75,8.83,64800.0,8.75,8.84,8.75,8.83,64800.0
2011-08-10 13:50:00,8.83,8.89,8.82,8.89,39000.0,8.83,8.89,8.82,8.89,39000.0
2011-08-10 13:55:00,8.88,8.9,8.87,8.89,39800.0,8.88,8.9,8.87,8.89,39800.0
2011-08-10 14:00:00,8.88,8.88,8.85,8.88,68800.0,8.88,8.88,8.85,8.88,68800.0
2011-08-10 14:05:00,8.87,8.96,8.87,8.95,113100.0,8.87,8.96,8.87,8.95,113100.0
2011-08-10 14:10:00,8.95,8.99,8.95,8.96,49800.0,8.95,8.99,8.95,8.96,49800.0
2011-08-10 14:15:00,8.96,8.97,8.89,8.92,75700.0,8.96,8.97,8.89,8.92,75700.0
2011-08-10 14:20:00,8.92,8.95,8.91,8.94,84300.0,8.92,8.95,8.91,8.94,84300.0
2011-08-10 14:25:00,8.93,8.97,8.89,8.91,32100.0,8.93,8.97,8.89,8.91,32100.0
2011-08-10 14:30:00,8.9,8.92,8.88,8.88,32400.0,8.9,8.92,8.88,8.88,32400.0
2011-08-10 14:35:00,8.88,8.89,8.84,8.85,50300.0,8.88,8.89,8.84,8.85,50300.0
2011-08-10 14:40:00,8.85,8.87,8.85,8.86,68000.0,8.85,8.87,8.85,8.86,68000.0
2011-08-10 14:45:00,8.86,8.95,8.85,8.9,101100.0,8.86,8.95,8.85,8.9,101100.0
2011-08-10 14:50:00,8.9,8.9,8.8,8.81,79200.0,8.9,8.9,8.8,8.81,79200.0
2011-08-10 14:55:00,8.81,8.83,8.77,8.77,24200.0,8.81,8.83,8.77,8.77,24200.0
2011-08-10 15:00:00,8.78,8.81,8.75,8.81,59700.0,8.78,8.81,8.75,8.81,59700.0
2011-08-10 15:05:00,8.81,8.82,8.71,8.72,43400.0,8.81,8.82,8.71,8.72,43400.0
2011-08-10 15:10:00,8.72,8.75,8.7,8.7,66200.0,8.72,8.75,8.7,8.7,66200.0
2011-08-10 15:15:00,8.7,8.77,8.7,8.75,64600.0,8.7,8.77,8.7,8.75,64600.0
2011-08-10 15:20:00,8.75,8.8,8.74,8.8,55200.0,8.75,8.8,8.74,8.8,55200.0
2011-08-10 15:25:00,8.8,8.82,8.73,8.74,63900.0,8.8,8.82,8.73,8.74,63900.0
2011-08-10 15:30:00,8.74,8.74,8.66,8.66,82600.0,8.74,8.74,8.66,8.66,82600.0
2011-08-10 15:35:00,8.65,8.71,8.65,8.71,50900.0,8.65,8.71,8.65,8.71,50900.0
2011-08-10 15:40:00,8.71,8.75,8.69,8.73,125000.0,8.71,8.75,8.69,8.73,125000.0
2011-08-10 15:45:00,8.72,8.72,8.68,8.68,97900.0,8.72,8.72,8.68,8.68,97900.0
2011-08-10 15:50:00,8.69,8.71,8.64,8.64,194700.0,8.69,8.71,8.64,8.64,194700.0
2011-08-10 15:55:00,8.64,8.65,8.62,8.63,258600.0,8.64,8.65,8.62,8.63,258600.0
2011-08-11 09:30:00,8.71,8.82,8.66,8.78,49600.0,8.71,8.82,8.66,8.78,49600.0
2011-08-11 09:35:00,8.79,8.93,8.79,8.87,85500.0,8.79,8.93,8.79,8.87,85500.0
2011-08-11 09:40:00,8.87,8.9,8.82,8.82,39300.0,8.87,8.9,8.82,8.82,39300.0
2011-08-11 09:45:00,8.83,8.87,8.78,8.78,58500.0,8.83,8.87,8.78,8.78,58500.0
2011-08-11 09:50:00,8.78,8.78,8.7,8.71,42100.0,8.78,8.78,8.7,8.71,42100.0
2011-08-11 09:55:00,8.71,8.81,8.68,8.79,33800.0,8.71,8.81,8.68,8.79,33800.0
2011-08-11 10:00:00,8.79,8.87,8.78,8.87,42100.0,8.79,8.87,8.78,8.87,42100.0
2011-08-11 10:05:00,8.87,8.87,8.81,8.82,36300.0,8.87,8.87,8.81,8.82,36300.0
2011-08-11 10:10:00,8.81,8.82,8.76,8.82,37800.0,8.81,8.82,8.76,8.82,37800.0
2011-08-11 10:15:00,8.83,8.93,8.82,8.91,36600.0,8.83,8.93,8.82,8.91,36600.0
2011-08-11 10:20:00,8.9,8.93,8.85,8.93,54900.0,8.9,8.93,8.85,8.93,54900.0
2011-08-11 10:25:00,8.92,8.95,8.9,8.91,34700.0,8.92,8.95,8.9,8.91,34700.0
2011-08-11 10:30:00,8.91,8.96,8.91,8.91,46600.0,8.91,8.96,8.91,8.91,46600.0
2011-08-11 10:35:00,8.9,8.97,8.86,8.97,37700.0,8.9,8.97,8.86,8.97,37700.0
2011-08-11 10:40:00,8.96,8.99,8.95,8.99,37800.0,8.96,8.99,8.95,8.99,37800.0
2011-08-11 10:45:00,8.99,9.03,8.97,9.02,70900.0,8.99,9.03,8.97,9.02,70900.0
2011-08-11 10:50:00,9.01,9.01,8.97,8.97,38800.0,9.01,9.01,8.97,8.97,38800.0
2011-08-11 10:55:00,8.97,8.98,8.95,8.95,13300.0,8.97,8.98,8.95,8.95,13300.0
2011-08-11 11:00:00,8.96,9.0,8.94,9.0,29600.0,8.96,9.0,8.94,9.0,29600.0
2011-08-11 11:05:00,9.0,9.0,8.98,8.98,38900.0,9.0,9.0,8.98,8.98,38900.0
2011-08-11 11:10:00,8.97,8.99,8.95,8.97,38100.0,8.97,8.99,8.95,8.97,38100.0
2011-08-11 11:15:00,8.97,8.98,8.94,8.97,31100.0,8.97,8.98,8.94,8.97,31100.0
2011-08-11 11:20:00,8.97,8.97,8.94,8.94,10200.0,8.97,8.97,8.94,8.94,10200.0
2011-08-11 11:25:00,8.95,9.0,8.93,8.98,29200.0,8.95,9.0,8.93,8.98,29200.0
2011-08-11 11:30:00,8.98,9.0,8.98,8.99,47900.0,8.98,9.0,8.98,8.99,47900.0
2011-08-11 11:35:00,8.99,8.99,8.95,8.96,34200.0,8.99,8.99,8.95,8.96,34200.0
2011-08-11 11:40:00,8.97,9.0,8.95,9.0,12600.0,8.97,9.0,8.95,9.0,12600.0
2011-08-11 11:45:00,9.0,9.0,8.97,8.99,19500.0,9.0,9.0,8.97,8.99,19500.0
2011-08-11 11:50:00,8.98,9.02,8.98,9.01,19200.0,8.98,9.02,8.98,9.01,19200.0
2011-08-11 11:55:00,9.02,9.02,8.96,8.96,43500.0,9.02,9.02,8.96,8.96,43500.0
2011-08-11 12:00:00,8.97,8.97,8.92,8.95,24600.0,8.97,8.97,8.92,8.95,24600.0
2011-08-11 12:05:00,8.94,8.96,8.92,8.94,15700.0,8.94,8.96,8.92,8.94,15700.0
2011-08-11 12:10:00,8.93,8.94,8.91,8.93,14100.0,8.93,8.94,8.91,8.93,14100.0
2011-08-11 12:15:00,8.93,8.95,8.92,8.92,13000.0,8.93,8.95,8.92,8.92,13000.0
2011-08-11 12:20:00,8.92,8.94,8.91,8.91,8800.0,8.92,8.94,8.91,8.91,8800.0
2011-08-11 12:25:00,8.91,8.91,8.9,8.9,3000.0,8.91,8.91,8.9,8.9,3000.0
2011-08-11 12:30:00,8.9,8.94,8.9,8.94,22000.0,8.9,8.94,8.9,8.94,22000.0
2011-08-11 12:35:00,8.95,8.97,8.95,8.96,9100.0,8.95,8.97,8.95,8.96,9100.0
2011-08-11 12:40:00,8.96,9.0,8.96,9.0,42100.0,8.96,9.0,8.96,9.0,42100.0
2011-08-11 12:45:00,9.0,9.02,8.99,8.99,85200.0,9.0,9.02,8.99,8.99,85200.0
2011-08-11 12:50:00,8.98,9.0,8.98,8.98,45200.0,8.98,9.0,8.98,8.98,45200.0
2011-08-11 12:55:00,8.98,9.02,8.98,9.01,103500.0,8.98,9.02,8.98,9.01,103500.0
2011-08-11 13:00:00,9.0,9.0,8.95,8.96,57500.0,9.0,9.0,8.95,8.96,57500.0
2011-08-11 13:05:00,8.96,8.98,8.95,8.96,34400.0,8.96,8.98,8.95,8.96,34400.0
2011-08-11 13:10:00,8.96,9.0,8.96,8.97,26000.0,8.96,9.0,8.96,8.97,26000.0
2011-08-11 13:15:00,8.97,9.0,8.97,8.98,34400.0,8.97,9.0,8.97,8.98,34400.0
2011-08-11 13:20:00,8.98,9.0,8.96,8.99,17900.0,8.98,9.0,8.96,8.99,17900.0
2011-08-11 13:25:00,8.99,9.01,8.98,9.0,128400.0,8.99,9.01,8.98,9.0,128400.0
2011-08-11 13:30:00,8.99,9.0,8.98,8.99,23800.0,8.99,9.0,8.98,8.99,23800.0
2011-08-11 13:35:00,9.0,9.0,8.97,8.97,52700.0,9.0,9.0,8.97,8.97,52700.0
2011-08-11 13:40:00,8.97,8.98,8.92,8.94,30300.0,8.97,8.98,8.92,8.94,30300.0
2011-08-11 13:45:00,8.94,8.98,8.94,8.97,18200.0,8.94,8.98,8.94,8.97,18200.0
2011-08-11 13:50:00,8.97,9.0,8.96,9.0,16700.0,8.97,9.0,8.96,9.0,16700.0
2011-08-11 13:55:00,9.0,9.01,8.99,9.0,37500.0,9.0,9.01,8.99,9.0,37500.0
2011-08-11 14:00:00,9.0,9.0,8.98,9.0,12600.0,9.0,9.0,8.98,9.0,12600.0
2011-08-11 14:05:00,9.0,9.02,9.0,9.0,26400.0,9.0,9.02,9.0,9.0,26400.0
2011-08-11 14:10:00,9.0,9.01,8.99,8.99,102700.0,9.0,9.01,8.99,8.99,102700.0
2011-08-11 14:15:00,8.98,9.0,8.97,8.97,81100.0,8.98,9.0,8.97,8.97,81100.0
2011-08-11 14:20:00,8.97,9.01,8.97,9.0,66300.0,8.97,9.01,8.97,9.0,66300.0
2011-08-11 14:25:00,9.0,9.01,8.98,9.0,59900.0,9.0,9.01,8.98,9.0,59900.0
2011-08-11 14:30:00,9.01,9.02,8.97,8.97,20200.0,9.01,9.02,8.97,8.97,20200.0
2011-08-11 14:35:00,8.98,9.01,8.98,9.0,34900.0,8.98,9.01,8.98,9.0,34900.0
2011-08-11 14:40:00,9.0,9.01,8.99,9.01,26400.0,9.0,9.01,8.99,9.01,26400.0
2011-08-11 14:45:00,9.01,9.03,8.99,9.01,29700.0,9.01,9.03,8.99,9.01,29700.0
2011-08-11 14:50:00,9.01,9.05,9.01,9.04,48000.0,9.01,9.05,9.01,9.04,48000.0
2011-08-11 14:55:00,9.04,9.07,9.03,9.06,75100.0,9.04,9.07,9.03,9.06,75100.0
2011-08-11 15:00:00,9.06,9.09,9.04,9.09,110600.0,9.06,9.09,9.04,9.09,110600.0
2011-08-11 15:05:00,9.09,9.11,9.08,9.08,53400.0,9.09,9.11,9.08,9.08,53400.0
2011-08-11 15:10:00,9.08,9.11,9.08,9.11,21300.0,9.08,9.11,9.08,9.11,21300.0
2011-08-11 15:15:00,9.1,9.14,9.09,9.13,75300.0,9.1,9.14,9.09,9.13,75300.0
2011-08-11 15:20:00,9.13,9.17,9.13,9.17,70900.0,9.13,9.17,9.13,9.17,70900.0
2011-08-11 15:25:00,9.17,9.19,9.11,9.15,88800.0,9.17,9.19,9.11,9.15,88800.0
2011-08-11 15:30:00,9.15,9.21,9.13,9.2,104400.0,9.15,9.21,9.13,9.2,104400.0
2011-08-11 15:35:00,9.2,9.21,9.17,9.2,93600.0,9.2,9.21,9.17,9.2,93600.0
2011-08-11 15:40:00,9.19,9.23,9.19,9.23,104000.0,9.19,9.23,9.19,9.23,104000.0
2011-08-11 15:45:00,9.23,9.25,9.18,9.2,188300.0,9.23,9.25,9.18,9.2,188300.0
2011-08-11 15:50:00,9.2,9.21,9.15,9.16,193700.0,9.2,9.21,9.15,9.16,193700.0
2011-08-11 15:55:00,9.16,9.18,9.09,9.1,309600.0,9.16,9.18,9.09,9.1,309600.0
2011-08-12 09:30:00,9.2,9.21,9.04,9.2,22000.0,9.2,9.21,9.04,9.2,22000.0
2011-08-12 09:35:00,9.2,9.24,9.17,9.18,64200.0,9.2,9.24,9.17,9.18,64200.0
2011-08-12 09:40:00,9.18,9.19,9.13,9.18,17400.0,9.18,9.19,9.13,9.18,17400.0
2011-08-12 09:45:00,9.19,9.23,9.17,9.23,30800.0,9.19,9.23,9.17,9.23,30800.0
2011-08-12 09:50:00,9.22,9.22,9.16,9.17,40700.0,9.22,9.22,9.16,9.17,40700.0
2011-08-12 09:55:00,9.16,9.19,9.1,9.15,58300.0,9.16,9.19,9.1,9.15,58300.0
2011-08-12 10:00:00,9.15,9.17,9.09,9.14,32000.0,9.15,9.17,9.09,9.14,32000.0
2011-08-12 10:05:00,9.14,9.15,9.1,9.11,19000.0,9.14,9.15,9.1,9.11,19000.0
2011-08-12 10:10:00,9.12,9.19,9.1,9.19,51200.0,9.12,9.19,9.1,9.19,51200.0
2011-08-12 10:15:00,9.19,9.22,9.17,9.21,22900.0,9.19,9.22,9.17,9.21,22900.0
2011-08-12 10:20:00,9.21,9.26,9.21,9.22,169300.0,9.21,9.26,9.21,9.22,169300.0
2011-08-12 10:25:00,9.23,9.32,9.23,9.3,90800.0,9.23,9.32,9.23,9.3,90800.0
2011-08-12 10:30:00,9.29,9.29,9.24,9.25,12000.0,9.29,9.29,9.24,9.25,12000.0
2011-08-12 10:35:00,9.25,9.3,9.25,9.27,12200.0,9.25,9.3,9.25,9.27,12200.0
2011-08-12 10:40:00,9.27,9.27,9.2,9.2,11000.0,9.27,9.27,9.2,9.2,11000.0
2011-08-12 10:45:00,9.21,9.22,9.18,9.19,20700.0,9.21,9.22,9.18,9.19,20700.0
2011-08-12 10:50:00,9.18,9.19,9.15,9.18,16600.0,9.18,9.19,9.15,9.18,16600.0
2011-08-12 10:55:00,9.18,9.21,9.16,9.19,16600.0,9.18,9.21,9.16,9.19,16600.0
2011-08-12 11:00:00,9.19,9.2,9.14,9.14,28300.0,9.19,9.2,9.14,9.14,28300.0
2011-08-12 11:05:00,9.13,9.18,9.13,9.16,25100.0,9.13,9.18,9.13,9.16,25100.0
2011-08-12 11:10:00,9.16,9.19,9.15,9.16,17600.0,9.16,9.19,9.15,9.16,17600.0
2011-08-12 11:15:00,9.16,9.19,9.15,9.18,13600.0,9.16,9.19,9.15,9.18,13600.0
2011-08-12 11:20:00,9.18,9.18,9.15,9.16,14700.0,9.18,9.18,9.15,9.16,14700.0
2011-08-12 11:25:00,9.16,9.17,9.15,9.16,4200.0,9.16,9.17,9.15,9.16,4200.0
2011-08-12 11:30:00,9.16,9.19,9.15,9.18,13200.0,9.16,9.19,9.15,9.18,13200.0
2011-08-12 11:35:00,9.18,9.22,9.18,9.21,5700.0,9.18,9.22,9.18,9.21,5700.0
2011-08-12 11:40:00,9.2,9.21,9.18,9.21,12600.0,9.2,9.21,9.18,9.21,12600.0
2011-08-12 11:45:00,9.21,9.24,9.21,9.24,9300.0,9.21,9.24,9.21,9.24,9300.0
2011-08-12 11:50:00,9.24,9.25,9.23,9.24,8300.0,9.24,9.25,9.23,9.24,8300.0
2011-08-12 11:55:00,9.25,9.26,9.23,9.24,14000.0,9.25,9.26,9.23,9.24,14000.0
2011-08-12 12:00:00,9.24,9.25,9.24,9.24,14700.0,9.24,9.25,9.24,9.24,14700.0
2011-08-12 12:05:00,9.25,9.25,9.23,9.23,18200.0,9.25,9.25,9.23,9.23,18200.0
2011-08-12 12:10:00,9.23,9.23,9.21,9.21,6500.0,9.23,9.23,9.21,9.21,6500.0
2011-08-12 12:15:00,9.21,9.25,9.21,9.24,12600.0,9.21,9.25,9.21,9.24,12600.0
2011-08-12 12:20:00,9.23,9.24,9.22,9.22,10600.0,9.23,9.24,9.22,9.22,10600.0
2011-08-12 12:25:00,9.22,9.22,9.17,9.2,51100.0,9.22,9.22,9.17,9.2,51100.0
2011-08-12 12:30:00,9.19,9.22,9.18,9.21,9400.0,9.19,9.22,9.18,9.21,9400.0
2011-08-12 12:35:00,9.21,9.21,9.16,9.16,17700.0,9.21,9.21,9.16,9.16,17700.0
2011-08-12 12:40:00,9.17,9.18,9.17,9.18,17900.0,9.17,9.18,9.17,9.18,17900.0
2011-08-12 12:45:00,9.18,9.18,9.13,9.13,14700.0,9.18,9.18,9.13,9.13,14700.0
2011-08-12 12:50:00,9.13,9.14,9.12,9.13,13900.0,9.13,9.14,9.12,9.13,13900.0
2011-08-12 12:55:00,9.14,9.14,9.13,9.14,5100.0,9.14,9.14,9.13,9.14,5100.0
2011-08-12 13:00:00,9.14,9.15,9.14,9.15,5900.0,9.14,9.15,9.14,9.15,5900.0
2011-08-12 13:05:00,9.14,9.16,9.14,9.14,17800.0,9.14,9.16,9.14,9.14,17800.0
2011-08-12 13:10:00,9.14,9.15,9.13,9.13,17200.0,9.14,9.15,9.13,9.13,17200.0
2011-08-12 13:15:00,9.13,9.13,9.12,9.13,12900.0,9.13,9.13,9.12,9.13,12900.0
2011-08-12 13:20:00,9.13,9.15,9.1,9.1,19700.0,9.13,9.15,9.1,9.1,19700.0
2011-08-12 13:25:00,9.1,9.12,9.1,9.12,18000.0,9.1,9.12,9.1,9.12,18000.0
2011-08-12 13:30:00,9.12,9.12,9.1,9.1,12500.0,9.12,9.12,9.1,9.1,12500.0
2011-08-12 13:35:00,9.1,9.15,9.1,9.14,13100.0,9.1,9.15,9.1,9.14,13100.0
2011-08-12 13:40:00,9.13,9.15,9.13,9.13,9200.0,9.13,9.15,9.13,9.13,9200.0
2011-08-12 13:45:00,9.13,9.15,9.13,9.14,7000.0,9.13,9.15,9.13,9.14,7000.0
2011-08-12 13:50:00,9.14,9.15,9.14,9.14,7900.0,9.14,9.15,9.14,9.14,7900.0
2011-08-12 13:55:00,9.14,9.15,9.13,9.13,6500.0,9.14,9.15,9.13,9.13,6500.0
2011-08-12 14:00:00,9.13,9.16,9.13,9.15,9700.0,9.13,9.16,9.13,9.15,9700.0
2011-08-12 14:05:00,9.15,9.16,9.15,9.16,8700.0,9.15,9.16,9.15,9.16,8700.0
2011-08-12 14:10:00,9.17,9.17,9.11,9.13,23000.0,9.17,9.17,9.11,9.13,23000.0
2011-08-12 14:15:00,9.14,9.15,9.1,9.11,20900.0,9.14,9.15,9.1,9.11,20900.0
2011-08-12 14:20:00,9.11,9.11,9.06,9.08,17900.0,9.11,9.11,9.06,9.08,17900.0
2011-08-12 14:25:00,9.08,9.12,9.08,9.11,22200.0,9.08,9.12,9.08,9.11,22200.0
2011-08-12 14:30:00,9.11,9.11,9.07,9.07,34200.0,9.11,9.11,9.07,9.07,34200.0
2011-08-12 14:35:00,9.08,9.08,9.04,9.04,41900.0,9.08,9.08,9.04,9.04,41900.0
2011-08-12 14:40:00,9.05,9.08,9.05,9.08,15800.0,9.05,9.08,9.05,9.08,15800.0
2011-08-12 14:45:00,9.08,9.1,9.08,9.08,12200.0,9.08,9.1,9.08,9.08,12200.0
2011-08-12 14:50:00,9.09,9.09,9.06,9.07,17600.0,9.09,9.09,9.06,9.07,17600.0
2011-08-12 14:55:00,9.08,9.09,9.06,9.08,17500.0,9.08,9.09,9.06,9.08,17500.0
2011-08-12 15:00:00,9.08,9.13,9.07,9.11,22600.0,9.08,9.13,9.07,9.11,22600.0
2011-08-12 15:05:00,9.11,9.13,9.11,9.11,17900.0,9.11,9.13,9.11,9.11,17900.0
2011-08-12 15:10:00,9.11,9.14,9.09,9.11,25200.0,9.11,9.14,9.09,9.11,25200.0
2011-08-12 15:15:00,9.11,9.13,9.11,9.13,10300.0,9.11,9.13,9.11,9.13,10300.0
2011-08-12 15:20:00,9.13,9.15,9.12,9.13,20000.0,9.13,9.15,9.12,9.13,20000.0
2011-08-12 15:25:00,9.14,9.14,9.12,9.12,8900.0,9.14,9.14,9.12,9.12,8900.0
2011-08-12 15:30:00,9.12,9.13,9.08,9.1,46700.0,9.12,9.13,9.08,9.1,46700.0
2011-08-12 15:35:00,9.09,9.13,9.09,9.12,36400.0,9.09,9.13,9.09,9.12,36400.0
2011-08-12 15:40:00,9.12,9.12,9.11,9.11,12000.0,9.12,9.12,9.11,9.11,12000.0
2011-08-12 15:45:00,9.12,9.12,9.09,9.09,37100.0,9.12,9.12,9.09,9.09,37100.0
2011-08-12 15:50:00,9.09,9.1,9.06,9.07,128500.0,9.09,9.1,9.06,9.07,128500.0
2011-08-12 15:55:00,9.07,9.07,9.06,9.07,145000.0,9.07,9.07,9.06,9.07,145000.0
2011-08-15 09:30:00,9.18,9.25,9.07,9.22,20800.0,9.18,9.25,9.07,9.22,20800.0
2011-08-15 09:35:00,9.22,9.27,9.19,9.22,20000.0,9.22,9.27,9.19,9.22,20000.0
2011-08-15 09:40:00,9.22,9.26,9.21,9.25,7200.0,9.22,9.26,9.21,9.25,7200.0
2011-08-15 09:45:00,9.25,9.25,9.18,9.22,23000.0,9.25,9.25,9.18,9.22,23000.0
2011-08-15 09:50:00,9.22,9.22,9.14,9.14,20200.0,9.22,9.22,9.14,9.14,20200.0
2011-08-15 09:55:00,9.14,9.15,9.14,9.14,8700.0,9.14,9.15,9.14,9.14,8700.0
2011-08-15 10:00:00,9.15,9.18,9.12,9.12,19400.0,9.15,9.18,9.12,9.12,19400.0
2011-08-15 10:05:00,9.13,9.15,9.13,9.14,14200.0,9.13,9.15,9.13,9.14,14200.0
2011-08-15 10:10:00,9.14,9.16,9.14,9.16,14100.0,9.14,9.16,9.14,9.16,14100.0
2011-08-15 10:15:00,9.17,9.19,9.17,9.19,4300.0,9.17,9.19,9.17,9.19,4300.0
2011-08-15 10:20:00,9.19,9.25,9.19,9.22,25200.0,9.19,9.25,9.19,9.22,25200.0
2011-08-15 10:25:00,9.22,9.23,9.21,9.21,6600.0,9.22,9.23,9.21,9.21,6600.0
2011-08-15 10:30:00,9.22,9.23,9.21,9.21,7500.0,9.22,9.23,9.21,9.21,7500.0
2011-08-15 10:35:00,9.2,9.21,9.2,9.2,12700.0,9.2,9.21,9.2,9.2,12700.0
2011-08-15 10:40:00,9.19,9.19,9.16,9.16,16900.0,9.19,9.19,9.16,9.16,16900.0
2011-08-15 10:45:00,9.17,9.17,9.16,9.17,6700.0,9.17,9.17,9.16,9.17,6700.0
2011-08-15 10:50:00,9.17,9.19,9.17,9.18,11200.0,9.17,9.19,9.17,9.18,11200.0
2011-08-15 10:55:00,9.17,9.18,9.17,9.17,10600.0,9.17,9.18,9.17,9.17,10600.0
2011-08-15 11:00:00,9.17,9.18,9.17,9.17,2200.0,9.17,9.18,9.17,9.17,2200.0
2011-08-15 11:05:00,9.17,9.18,9.15,9.15,6400.0,9.17,9.18,9.15,9.15,6400.0
2011-08-15 11:10:00,9.15,9.16,9.14,9.14,14400.0,9.15,9.16,9.14,9.14,14400.0
2011-08-15 11:15:00,9.14,9.14,9.1,9.1,8600.0,9.14,9.14,9.1,9.1,8600.0
2011-08-15 11:20:00,9.11,9.11,9.11,9.11,4400.0,9.11,9.11,9.11,9.11,4400.0
2011-08-15 11:25:00,9.1,9.11,9.09,9.11,5700.0,9.1,9.11,9.09,9.11,5700.0
2011-08-15 11:30:00,9.11,9.11,9.08,9.08,12300.0,9.11,9.11,9.08,9.08,12300.0
2011-08-15 11:35:00,9.09,9.1,9.09,9.1,11500.0,9.09,9.1,9.09,9.1,11500.0
2011-08-15 11:40:00,9.1,9.13,9.1,9.13,9100.0,9.1,9.13,9.1,9.13,9100.0
2011-08-15 11:45:00,9.13,9.17,9.13,9.17,5300.0,9.13,9.17,9.13,9.17,5300.0
2011-08-15 11:50:00,9.17,9.19,9.17,9.19,11800.0,9.17,9.19,9.17,9.19,11800.0
2011-08-15 11:55:00,9.19,9.2,9.18,9.18,31400.0,9.19,9.2,9.18,9.18,31400.0
2011-08-15 12:00:00,9.17,9.24,9.17,9.24,55200.0,9.17,9.24,9.17,9.24,55200.0
2011-08-15 12:05:00,9.24,9.25,9.21,9.22,34600.0,9.24,9.25,9.21,9.22,34600.0
2011-08-15 12:10:00,9.21,9.21,9.2,9.21,3500.0,9.21,9.21,9.2,9.21,3500.0
2011-08-15 12:15:00,9.21,9.22,9.21,9.21,3000.0,9.21,9.22,9.21,9.21,3000.0
2011-08-15 12:20:00,9.22,9.22,9.2,9.21,4900.0,9.22,9.22,9.2,9.21,4900.0
2011-08-15 12:25:00,9.2,9.23,9.2,9.23,7100.0,9.2,9.23,9.2,9.23,7100.0
2011-08-15 12:30:00,9.23,9.23,9.21,9.21,10200.0,9.23,9.23,9.21,9.21,10200.0
2011-08-15 12:35:00,9.22,9.23,9.2,9.23,13100.0,9.22,9.23,9.2,9.23,13100.0
2011-08-15 12:40:00,9.23,9.27,9.23,9.27,25100.0,9.23,9.27,9.23,9.27,25100.0
2011-08-15 12:45:00,9.27,9.28,9.26,9.26,19000.0,9.27,9.28,9.26,9.26,19000.0
2011-08-15 12:50:00,9.26,9.29,9.26,9.29,17000.0,9.26,9.29,9.26,9.29,17000.0
2011-08-15 12:55:00,9.29,9.29,9.27,9.28,6200.0,9.29,9.29,9.27,9.28,6200.0
2011-08-15 13:00:00,9.28,9.31,9.27,9.3,87200.0,9.28,9.31,9.27,9.3,87200.0
2011-08-15 13:05:00,9.3,9.3,9.28,9.29,45000.0,9.3,9.3,9.28,9.29,45000.0
2011-08-15 13:10:00,9.29,9.3,9.25,9.26,71700.0,9.29,9.3,9.25,9.26,71700.0
2011-08-15 13:15:00,9.26,9.28,9.26,9.26,5500.0,9.26,9.28,9.26,9.26,5500.0
2011-08-15 13:20:00,9.26,9.28,9.26,9.27,7000.0,9.26,9.28,9.26,9.27,7000.0
2011-08-15 13:25:00,9.27,9.28,9.27,9.28,4900.0,9.27,9.28,9.27,9.28,4900.0
2011-08-15 13:30:00,9.28,9.28,9.26,9.27,9300.0,9.28,9.28,9.26,9.27,9300.0
2011-08-15 13:35:00,9.27,9.28,9.26,9.27,12400.0,9.27,9.28,9.26,9.27,12400.0
2011-08-15 13:40:00,9.26,9.27,9.26,9.27,8600.0,9.26,9.27,9.26,9.27,8600.0
2011-08-15 13:45:00,9.28,9.28,9.26,9.27,11100.0,9.28,9.28,9.26,9.27,11100.0
2011-08-15 13:50:00,9.27,9.29,9.26,9.28,10000.0,9.27,9.29,9.26,9.28,10000.0
2011-08-15 13:55:00,9.29,9.29,9.28,9.29,3700.0,9.29,9.29,9.28,9.29,3700.0
2011-08-15 14:00:00,9.29,9.31,9.28,9.3,15100.0,9.29,9.31,9.28,9.3,15100.0
2011-08-15 14:05:00,9.3,9.31,9.29,9.3,21400.0,9.3,9.31,9.29,9.3,21400.0
2011-08-15 14:10:00,9.3,9.3,9.29,9.3,5900.0,9.3,9.3,9.29,9.3,5900.0
2011-08-15 14:15:00,9.3,9.31,9.3,9.31,4800.0,9.3,9.31,9.3,9.31,4800.0
2011-08-15 14:20:00,9.3,9.33,9.3,9.32,44400.0,9.3,9.33,9.3,9.32,44400.0
2011-08-15 14:25:00,9.32,9.34,9.32,9.33,18700.0,9.32,9.34,9.32,9.33,18700.0
2011-08-15 14:30:00,9.33,9.35,9.33,9.33,25200.0,9.33,9.35,9.33,9.33,25200.0
2011-08-15 14:35:00,9.32,9.33,9.31,9.32,4900.0,9.32,9.33,9.31,9.32,4900.0
2011-08-15 14:40:00,9.31,9.36,9.31,9.34,64800.0,9.31,9.36,9.31,9.34,64800.0
2011-08-15 14:45:00,9.34,9.35,9.34,9.35,11100.0,9.34,9.35,9.34,9.35,11100.0
2011-08-15 14:50:00,9.35,9.36,9.34,9.34,12100.0,9.35,9.36,9.34,9.34,12100.0
2011-08-15 14:55:00,9.34,9.35,9.34,9.35,10800.0,9.34,9.35,9.34,9.35,10800.0
2011-08-15 15:00:00,9.34,9.37,9.34,9.37,15100.0,9.34,9.37,9.34,9.37,15100.0
2011-08-15 15:05:00,9.36,9.39,9.36,9.39,22200.0,9.36,9.39,9.36,9.39,22200.0
2011-08-15 15:10:00,9.38,9.4,9.38,9.4,34700.0,9.38,9.4,9.38,9.4,34700.0
2011-08-15 15:15:00,9.4,9.4,9.39,9.39,12200.0,9.4,9.4,9.39,9.39,12200.0
2011-08-15 15:20:00,9.4,9.41,9.38,9.38,47300.0,9.4,9.41,9.38,9.38,47300.0
2011-08-15 15:25:00,9.38,9.38,9.36,9.36,50400.0,9.38,9.38,9.36,9.36,50400.0
2011-08-15 15:30:00,9.36,9.4,9.36,9.4,32200.0,9.36,9.4,9.36,9.4,32200.0
2011-08-15 15:35:00,9.4,9.41,9.39,9.39,29300.0,9.4,9.41,9.39,9.39,29300.0
2011-08-15 15:40:00,9.39,9.4,9.38,9.38,35400.0,9.39,9.4,9.38,9.38,35400.0
2011-08-15 15:45:00,9.39,9.39,9.37,9.38,75700.0,9.39,9.39,9.37,9.38,75700.0
2011-08-15 15:50:00,9.39,9.43,9.38,9.41,105900.0,9.39,9.43,9.38,9.41,105900.0
2011-08-15 15:55:00,9.42,9.42,9.39,9.41,292000.0,9.42,9.42,9.39,9.41,292000.0
2011-08-16 09:30:00,9.27,9.36,9.12,9.3,24800.0,9.27,9.36,9.12,9.3,24800.0
2011-08-16 09:35:00,9.31,9.34,9.29,9.31,19800.0,9.31,9.34,9.29,9.31,19800.0
2011-08-16 09:40:00,9.31,9.32,9.28,9.29,20500.0,9.31,9.32,9.28,9.29,20500.0
2011-08-16 09:45:00,9.29,9.3,9.25,9.25,29200.0,9.29,9.3,9.25,9.25,29200.0
2011-08-16 09:50:00,9.25,9.25,9.18,9.23,66800.0,9.25,9.25,9.18,9.23,66800.0
2011-08-16 09:55:00,9.24,9.27,9.23,9.25,15700.0,9.24,9.27,9.23,9.25,15700.0
2011-08-16 10:00:00,9.25,9.27,9.21,9.21,31800.0,9.25,9.27,9.21,9.21,31800.0
2011-08-16 10:05:00,9.22,9.22,9.19,9.2,19400.0,9.22,9.22,9.19,9.2,19400.0
2011-08-16 10:10:00,9.21,9.23,9.2,9.21,23200.0,9.21,9.23,9.2,9.21,23200.0
2011-08-16 10:15:00,9.23,9.25,9.22,9.25,13400.0,9.23,9.25,9.22,9.25,13400.0
2011-08-16 10:20:00,9.25,9.27,9.24,9.26,17500.0,9.25,9.27,9.24,9.26,17500.0
2011-08-16 10:25:00,9.26,9.27,9.23,9.23,86700.0,9.26,9.27,9.23,9.23,86700.0
2011-08-16 10:30:00,9.23,9.23,9.22,9.23,7200.0,9.23,9.23,9.22,9.23,7200.0
2011-08-16 10:35:00,9.22,9.25,9.22,9.23,15300.0,9.22,9.25,9.22,9.23,15300.0
2011-08-16 10:40:00,9.23,9.25,9.22,9.22,9200.0,9.23,9.25,9.22,9.22,9200.0
2011-08-16 10:45:00,9.22,9.23,9.21,9.22,19900.0,9.22,9.23,9.21,9.22,19900.0
2011-08-16 10:50:00,9.23,9.26,9.23,9.25,11600.0,9.23,9.26,9.23,9.25,11600.0
2011-08-16 10:55:00,9.26,9.28,9.25,9.27,11500.0,9.26,9.28,9.25,9.27,11500.0
2011-08-16 11:00:00,9.27,9.27,9.23,9.23,9000.0,9.27,9.27,9.23,9.23,9000.0
2011-08-16 11:05:00,9.23,9.25,9.21,9.21,17600.0,9.23,9.25,9.21,9.21,17600.0
2011-08-16 11:10:00,9.21,9.24,9.19,9.22,24400.0,9.21,9.24,9.19,9.22,24400.0
2011-08-16 11:15:00,9.21,9.22,9.19,9.19,6000.0,9.21,9.22,9.19,9.19,6000.0
2011-08-16 11:20:00,9.2,9.2,9.18,9.19,10400.0,9.2,9.2,9.18,9.19,10400.0
2011-08-16 11:25:00,9.19,9.2,9.19,9.19,4300.0,9.19,9.2,9.19,9.19,4300.0
2011-08-16 11:30:00,9.19,9.19,9.17,9.18,8300.0,9.19,9.19,9.17,9.18,8300.0
2011-08-16 11:35:00,9.17,9.18,9.17,9.17,5900.0,9.17,9.18,9.17,9.17,5900.0
2011-08-16 11:40:00,9.17,9.21,9.17,9.2,19400.0,9.17,9.21,9.17,9.2,19400.0
2011-08-16 11:45:00,9.2,9.21,9.2,9.21,4000.0,9.2,9.21,9.2,9.21,4000.0
2011-08-16 11:50:00,9.2,9.21,9.2,9.21,5600.0,9.2,9.21,9.2,9.21,5600.0
2011-08-16 11:55:00,9.21,9.21,9.19,9.2,5700.0,9.21,9.21,9.19,9.2,5700.0
2011-08-16 12:00:00,9.19,9.2,9.18,9.18,8100.0,9.19,9.2,9.18,9.18,8100.0
2011-08-16 12:05:00,9.18,9.21,9.16,9.21,31800.0,9.18,9.21,9.16,9.21,31800.0
2011-08-16 12:10:00,9.21,9.23,9.13,9.16,84200.0,9.21,9.23,9.13,9.16,84200.0
2011-08-16 12:15:00,9.17,9.18,9.12,9.13,34400.0,9.17,9.18,9.12,9.13,34400.0
2011-08-16 12:20:00,9.13,9.16,9.11,9.12,33700.0,9.13,9.16,9.11,9.12,33700.0
2011-08-16 12:25:00,9.11,9.12,9.04,9.05,48200.0,9.11,9.12,9.04,9.05,48200.0
2011-08-16 12:30:00,9.05,9.07,9.02,9.03,77200.0,9.05,9.07,9.02,9.03,77200.0
2011-08-16 12:35:00,9.02,9.03,9.0,9.01,47600.0,9.02,9.03,9.0,9.01,47600.0
2011-08-16 12:40:00,9.02,9.03,9.0,9.01,67800.0,9.02,9.03,9.0,9.01,67800.0
2011-08-16 12:45:00,9.01,9.01,8.96,8.97,42000.0,9.01,9.01,8.96,8.97,42000.0
2011-08-16 12:50:00,8.98,9.0,8.96,9.0,14000.0,8.98,9.0,8.96,9.0,14000.0
2011-08-16 12:55:00,9.0,9.0,8.98,8.99,29700.0,9.0,9.0,8.98,8.99,29700.0
2011-08-16 13:00:00,8.99,8.99,8.94,8.96,39400.0,8.99,8.99,8.94,8.96,39400.0
2011-08-16 13:05:00,8.96,8.96,8.92,8.95,56000.0,8.96,8.96,8.92,8.95,56000.0
2011-08-16 13:10:00,8.94,8.97,8.94,8.96,22300.0,8.94,8.97,8.94,8.96,22300.0
2011-08-16 13:15:00,8.96,8.99,8.96,8.97,32900.0,8.96,8.99,8.96,8.97,32900.0
2011-08-16 13:20:00,8.98,8.99,8.95,8.99,51400.0,8.98,8.99,8.95,8.99,51400.0
2011-08-16 13:25:00,9.0,9.0,8.97,8.97,18600.0,9.0,9.0,8.97,8.97,18600.0
2011-08-16 13:30:00,8.97,8.98,8.94,8.95,182600.0,8.97,8.98,8.94,8.95,182600.0
2011-08-16 13:35:00,8.96,8.96,8.92,8.92,77200.0,8.96,8.96,8.92,8.92,77200.0
2011-08-16 13:40:00,8.93,8.95,8.92,8.94,33500.0,8.93,8.95,8.92,8.94,33500.0
2011-08-16 13:45:00,8.94,8.97,8.94,8.97,36000.0,8.94,8.97,8.94,8.97,36000.0
2011-08-16 13:50:00,8.97,9.01,8.96,8.99,58900.0,8.97,9.01,8.96,8.99,58900.0
2011-08-16 13:55:00,9.0,9.01,8.98,9.0,102000.0,9.0,9.01,8.98,9.0,102000.0
2011-08-16 14:00:00,9.0,9.01,9.0,9.0,54700.0,9.0,9.01,9.0,9.0,54700.0
2011-08-16 14:05:00,9.0,9.01,9.0,9.01,12700.0,9.0,9.01,9.0,9.01,12700.0
2011-08-16 14:10:00,9.01,9.04,9.0,9.04,16000.0,9.01,9.04,9.0,9.04,16000.0
2011-08-16 14:15:00,9.05,9.05,9.03,9.03,8800.0,9.05,9.05,9.03,9.03,8800.0
2011-08-16 14:20:00,9.04,9.04,9.01,9.01,17500.0,9.04,9.04,9.01,9.01,17500.0
2011-08-16 14:25:00,9.01,9.02,9.01,9.02,1400.0,9.01,9.02,9.01,9.02,1400.0
2011-08-16 14:30:00,9.02,9.03,9.01,9.02,23800.0,9.02,9.03,9.01,9.02,23800.0
2011-08-16 14:35:00,9.02,9.03,9.0,9.02,30700.0,9.02,9.03,9.0,9.02,30700.0
2011-08-16 14:40:00,9.02,9.03,9.01,9.03,8000.0,9.02,9.03,9.01,9.03,8000.0
2011-08-16 14:45:00,9.03,9.03,9.02,9.03,12800.0,9.03,9.03,9.02,9.03,12800.0
2011-08-16 14:50:00,9.03,9.03,9.01,9.01,23200.0,9.03,9.03,9.01,9.01,23200.0
2011-08-16 14:55:00,9.01,9.01,9.0,9.0,23300.0,9.01,9.01,9.0,9.0,23300.0
2011-08-16 15:00:00,9.0,9.01,8.99,9.0,26900.0,9.0,9.01,8.99,9.0,26900.0
2011-08-16 15:05:00,8.99,9.01,8.99,9.01,58200.0,8.99,9.01,8.99,9.01,58200.0
2011-08-16 15:10:00,9.01,9.01,8.99,9.0,116900.0,9.01,9.01,8.99,9.0,116900.0
2011-08-16 15:15:00,8.99,9.0,8.99,9.0,67500.0,8.99,9.0,8.99,9.0,67500.0
2011-08-16 15:20:00,9.0,9.01,8.99,9.01,22700.0,9.0,9.01,8.99,9.01,22700.0
2011-08-16 15:25:00,9.01,9.02,9.0,9.02,70800.0,9.01,9.02,9.0,9.02,70800.0
2011-08-16 15:30:00,9.02,9.02,9.01,9.02,45700.0,9.02,9.02,9.01,9.02,45700.0
2011-08-16 15:35:00,9.02,9.02,9.01,9.02,21600.0,9.02,9.02,9.01,9.02,21600.0
2011-08-16 15:40:00,9.01,9.03,9.01,9.03,63400.0,9.01,9.03,9.01,9.03,63400.0
2011-08-16 15:45:00,9.03,9.03,8.99,9.01,144000.0,9.03,9.03,8.99,9.01,144000.0
2011-08-16 15:50:00,9.01,9.04,9.0,9.03,190200.0,9.01,9.04,9.0,9.03,190200.0
2011-08-16 15:55:00,9.03,9.03,9.01,9.02,140300.0,9.03,9.03,9.01,9.02,140300.0
2011-08-17 09:30:00,9.07,9.16,9.06,9.07,25000.0,9.07,9.16,9.06,9.07,25000.0
2011-08-17 09:35:00,9.08,9.11,9.07,9.08,18800.0,9.08,9.11,9.07,9.08,18800.0
2011-08-17 09:40:00,9.08,9.1,9.06,9.07,8200.0,9.08,9.1,9.06,9.07,8200.0
2011-08-17 09:45:00,9.08,9.14,9.08,9.13,9400.0,9.08,9.14,9.08,9.13,9400.0
2011-08-17 09:50:00,9.12,9.17,9.12,9.16,21400.0,9.12,9.17,9.12,9.16,21400.0
2011-08-17 09:55:00,9.17,9.17,9.15,9.15,5700.0,9.17,9.17,9.15,9.15,5700.0
2011-08-17 10:00:00,9.15,9.15,9.12,9.12,11000.0,9.15,9.15,9.12,9.12,11000.0
2011-08-17 10:05:00,9.12,9.12,9.08,9.09,23200.0,9.12,9.12,9.08,9.09,23200.0
2011-08-17 10:10:00,9.1,9.11,9.09,9.1,10000.0,9.1,9.11,9.09,9.1,10000.0
2011-08-17 10:15:00,9.1,9.12,9.09,9.12,7700.0,9.1,9.12,9.09,9.12,7700.0
2011-08-17 10:20:00,9.12,9.13,9.12,9.12,9100.0,9.12,9.13,9.12,9.12,9100.0
2011-08-17 10:25:00,9.13,9.15,9.13,9.14,5900.0,9.13,9.15,9.13,9.14,5900.0
2011-08-17 10:30:00,9.14,9.14,9.1,9.12,37600.0,9.14,9.14,9.1,9.12,37600.0
2011-08-17 10:35:00,9.12,9.12,9.1,9.11,56800.0,9.12,9.12,9.1,9.11,56800.0
2011-08-17 10:40:00,9.11,9.11,9.1,9.1,57900.0,9.11,9.11,9.1,9.1,57900.0
2011-08-17 10:45:00,9.1,9.11,9.08,9.11,197400.0,9.1,9.11,9.08,9.11,197400.0
2011-08-17 10:50:00,9.11,9.11,9.05,9.05,69600.0,9.11,9.11,9.05,9.05,69600.0
2011-08-17 10:55:00,9.06,9.06,9.03,9.03,12800.0,9.06,9.06,9.03,9.03,12800.0
2011-08-17 11:00:00,9.03,9.05,9.02,9.05,51800.0,9.03,9.05,9.02,9.05,51800.0
2011-08-17 11:05:00,9.05,9.05,9.05,9.05,3200.0,9.05,9.05,9.05,9.05,3200.0
2011-08-17 11:10:00,9.05,9.06,9.05,9.05,47400.0,9.05,9.06,9.05,9.05,47400.0
2011-08-17 11:15:00,9.05,9.06,9.03,9.03,93300.0,9.05,9.06,9.03,9.03,93300.0
2011-08-17 11:20:00,9.04,9.04,9.03,9.03,25400.0,9.04,9.04,9.03,9.03,25400.0
2011-08-17 11:25:00,9.03,9.03,9.0,9.01,29300.0,9.03,9.03,9.0,9.01,29300.0
2011-08-17 11:30:00,9.01,9.02,8.98,8.98,44800.0,9.01,9.02,8.98,8.98,44800.0
2011-08-17 11:35:00,8.98,8.98,8.94,8.96,51800.0,8.98,8.98,8.94,8.96,51800.0
2011-08-17 11:40:00,8.96,8.96,8.9,8.91,31700.0,8.96,8.96,8.9,8.91,31700.0
2011-08-17 11:45:00,8.92,8.92,8.91,8.91,3100.0,8.92,8.92,8.91,8.91,3100.0
2011-08-17 11:50:00,8.91,8.94,8.91,8.94,16300.0,8.91,8.94,8.91,8.94,16300.0
2011-08-17 11:55:00,8.94,8.94,8.91,8.93,63600.0,8.94,8.94,8.91,8.93,63600.0
2011-08-17 12:00:00,8.94,8.98,8.93,8.96,90500.0,8.94,8.98,8.93,8.96,90500.0
2011-08-17 12:05:00,8.96,8.97,8.95,8.96,64500.0,8.96,8.97,8.95,8.96,64500.0
2011-08-17 12:10:00,8.96,8.96,8.95,8.96,64300.0,8.96,8.96,8.95,8.96,64300.0
2011-08-17 12:15:00,8.96,9.0,8.96,8.99,80800.0,8.96,9.0,8.96,8.99,80800.0
2011-08-17 12:20:00,8.98,9.0,8.98,8.99,110500.0,8.98,9.0,8.98,8.99,110500.0
2011-08-17 12:25:00,9.0,9.0,8.97,8.99,56400.0,9.0,9.0,8.97,8.99,56400.0
2011-08-17 12:30:00,8.99,9.05,8.99,9.04,130600.0,8.99,9.05,8.99,9.04,130600.0
2011-08-17 12:35:00,9.04,9.04,9.01,9.01,11300.0,9.04,9.04,9.01,9.01,11300.0
2011-08-17 12:40:00,9.01,9.02,8.99,8.99,26100.0,9.01,9.02,8.99,8.99,26100.0
2011-08-17 12:45:00,8.99,8.99,8.95,8.97,46600.0,8.99,8.99,8.95,8.97,46600.0
2011-08-17 12:50:00,8.97,8.98,8.95,8.95,43200.0,8.97,8.98,8.95,8.95,43200.0
2011-08-17 12:55:00,8.95,8.95,8.9,8.93,23800.0,8.95,8.95,8.9,8.93,23800.0
2011-08-17 13:00:00,8.93,8.93,8.9,8.91,42200.0,8.93,8.93,8.9,8.91,42200.0
2011-08-17 13:05:00,8.91,8.91,8.88,8.9,19300.0,8.91,8.91,8.88,8.9,19300.0
2011-08-17 13:10:00,8.9,8.9,8.89,8.89,17700.0,8.9,8.9,8.89,8.89,17700.0
2011-08-17 13:15:00,8.89,8.89,8.88,8.89,11800.0,8.89,8.89,8.88,8.89,11800.0
2011-08-17 13:20:00,8.89,8.89,8.86,8.86,30800.0,8.89,8.89,8.86,8.86,30800.0
2011-08-17 13:25:00,8.87,8.87,8.85,8.85,45900.0,8.87,8.87,8.85,8.85,45900.0
2011-08-17 13:30:00,8.86,8.87,8.84,8.85,40400.0,8.86,8.87,8.84,8.85,40400.0
2011-08-17 13:35:00,8.85,8.85,8.82,8.82,49400.0,8.85,8.85,8.82,8.82,49400.0
2011-08-17 13:40:00,8.83,8.83,8.79,8.8,63300.0,8.83,8.83,8.79,8.8,63300.0
2011-08-17 13:45:00,8.8,8.83,8.79,8.82,60200.0,8.8,8.83,8.79,8.82,60200.0
2011-08-17 13:50:00,8.82,8.83,8.8,8.82,40700.0,8.82,8.83,8.8,8.82,40700.0
2011-08-17 13:55:00,8.83,8.84,8.79,8.8,62300.0,8.83,8.84,8.79,8.8,62300.0
2011-08-17 14:00:00,8.8,8.84,8.79,8.84,30000.0,8.8,8.84,8.79,8.84,30000.0
2011-08-17 14:05:00,8.84,8.84,8.82,8.83,66200.0,8.84,8.84,8.82,8.83,66200.0
2011-08-17 14:10:00,8.83,8.86,8.83,8.84,43600.0,8.83,8.86,8.83,8.84,43600.0
2011-08-17 14:15:00,8.85,8.87,8.84,8.87,21900.0,8.85,8.87,8.84,8.87,21900.0
2011-08-17 14:20:00,8.86,8.86,8.82,8.85,89900.0,8.86,8.86,8.82,8.85,89900.0
2011-08-17 14:25:00,8.85,8.87,8.84,8.87,31600.0,8.85,8.87,8.84,8.87,31600.0
2011-08-17 14:30:00,8.87,8.9,8.87,8.9,72400.0,8.87,8.9,8.87,8.9,72400.0
2011-08-17 14:35:00,8.9,8.91,8.89,8.9,29100.0,8.9,8.91,8.89,8.9,29100.0
2011-08-17 14:40:00,8.9,8.92,8.89,8.91,12000.0,8.9,8.92,8.89,8.91,12000.0
2011-08-17 14:45:00,8.91,8.92,8.9,8.92,21000.0,8.91,8.92,8.9,8.92,21000.0
2011-08-17 14:50:00,8.91,8.94,8.91,8.94,19600.0,8.91,8.94,8.91,8.94,19600.0
2011-08-17 14:55:00,8.94,8.97,8.94,8.96,152400.0,8.94,8.97,8.94,8.96,152400.0
2011-08-17 15:00:00,8.96,8.96,8.93,8.95,20900.0,8.96,8.96,8.93,8.95,20900.0
2011-08-17 15:05:00,8.95,8.95,8.92,8.93,86000.0,8.95,8.95,8.92,8.93,86000.0
2011-08-17 15:10:00,8.92,8.94,8.89,8.91,117600.0,8.92,8.94,8.89,8.91,117600.0
2011-08-17 15:15:00,8.91,8.95,8.91,8.94,220900.0,8.91,8.95,8.91,8.94,220900.0
2011-08-17 15:20:00,8.94,8.94,8.93,8.93,6200.0,8.94,8.94,8.93,8.93,6200.0
2011-08-17 15:25:00,8.94,8.94,8.93,8.93,13700.0,8.94,8.94,8.93,8.93,13700.0
2011-08-17 15:30:00,8.93,8.94,8.92,8.92,68800.0,8.93,8.94,8.92,8.92,68800.0
2011-08-17 15:35:00,8.92,8.93,8.92,8.92,160400.0,8.92,8.93,8.92,8.92,160400.0
2011-08-17 15:40:00,8.92,8.96,8.92,8.94,60600.0,8.92,8.96,8.92,8.94,60600.0
2011-08-17 15:45:00,8.95,8.99,8.94,8.98,88200.0,8.95,8.99,8.94,8.98,88200.0
2011-08-17 15:50:00,8.99,8.99,8.94,8.94,112300.0,8.99,8.99,8.94,8.94,112300.0
2011-08-17 15:55:00,8.94,8.96,8.93,8.94,345600.0,8.94,8.96,8.93,8.94,345600.0
2011-08-18 09:30:00,8.7,8.7,8.56,8.63,84000.0,8.7,8.7,8.56,8.63,84000.0
2011-08-18 09:35:00,8.62,8.62,8.58,8.59,39800.0,8.62,8.62,8.58,8.59,39800.0
2011-08-18 09:40:00,8.59,8.59,8.5,8.53,68400.0,8.59,8.59,8.5,8.53,68400.0
2011-08-18 09:45:00,8.52,8.55,8.49,8.55,23300.0,8.52,8.55,8.49,8.55,23300.0
2011-08-18 09:50:00,8.55,8.56,8.53,8.53,67800.0,8.55,8.56,8.53,8.53,67800.0
2011-08-18 09:55:00,8.54,8.54,8.49,8.5,159500.0,8.54,8.54,8.49,8.5,159500.0
2011-08-18 10:00:00,8.5,8.5,8.41,8.45,140400.0,8.5,8.5,8.41,8.45,140400.0
2011-08-18 10:05:00,8.44,8.49,8.42,8.48,196100.0,8.44,8.49,8.42,8.48,196100.0
2011-08-18 10:10:00,8.48,8.51,8.45,8.47,82400.0,8.48,8.51,8.45,8.47,82400.0
2011-08-18 10:15:00,8.46,8.49,8.44,8.44,64100.0,8.46,8.49,8.44,8.44,64100.0
2011-08-18 10:20:00,8.45,8.5,8.42,8.49,21600.0,8.45,8.5,8.42,8.49,21600.0
2011-08-18 10:25:00,8.48,8.52,8.48,8.52,18100.0,8.48,8.52,8.48,8.52,18100.0
2011-08-18 10:30:00,8.51,8.52,8.49,8.51,20900.0,8.51,8.52,8.49,8.51,20900.0
2011-08-18 10:35:00,8.51,8.53,8.49,8.5,21500.0,8.51,8.53,8.49,8.5,21500.0
2011-08-18 10:40:00,8.5,8.5,8.46,8.48,15500.0,8.5,8.5,8.46,8.48,15500.0
2011-08-18 10:45:00,8.48,8.48,8.42,8.44,128400.0,8.48,8.48,8.42,8.44,128400.0
2011-08-18 10:50:00,8.44,8.48,8.44,8.46,47100.0,8.44,8.48,8.44,8.46,47100.0
2011-08-18 10:55:00,8.46,8.46,8.45,8.46,31200.0,8.46,8.46,8.45,8.46,31200.0
2011-08-18 11:00:00,8.46,8.46,8.44,8.44,29800.0,8.46,8.46,8.44,8.44,29800.0
2011-08-18 11:05:00,8.44,8.46,8.43,8.44,29300.0,8.44,8.46,8.43,8.44,29300.0
2011-08-18 11:10:00,8.44,8.46,8.43,8.45,50900.0,8.44,8.46,8.43,8.45,50900.0
2011-08-18 11:15:00,8.45,8.46,8.44,8.46,21800.0,8.45,8.46,8.44,8.46,21800.0
2011-08-18 11:20:00,8.45,8.47,8.45,8.45,53200.0,8.45,8.47,8.45,8.45,53200.0
2011-08-18 11:25:00,8.46,8.46,8.42,8.43,128900.0,8.46,8.46,8.42,8.43,128900.0
2011-08-18 11:30:00,8.42,8.47,8.42,8.45,48800.0,8.42,8.47,8.42,8.45,48800.0
2011-08-18 11:35:00,8.45,8.46,8.45,8.46,70300.0,8.45,8.46,8.45,8.46,70300.0
2011-08-18 11:40:00,8.45,8.47,8.45,8.46,14700.0,8.45,8.47,8.45,8.46,14700.0
2011-08-18 11:45:00,8.47,8.52,8.46,8.51,25700.0,8.47,8.52,8.46,8.51,25700.0
2011-08-18 11:50:00,8.51,8.51,8.49,8.51,32100.0,8.51,8.51,8.49,8.51,32100.0
2011-08-18 11:55:00,8.51,8.54,8.51,8.54,30700.0,8.51,8.54,8.51,8.54,30700.0
2011-08-18 12:00:00,8.54,8.56,8.51,8.52,58800.0,8.54,8.56,8.51,8.52,58800.0
2011-08-18 12:05:00,8.52,8.53,8.51,8.53,29400.0,8.52,8.53,8.51,8.53,29400.0
2011-08-18 12:10:00,8.52,8.55,8.52,8.55,11700.0,8.52,8.55,8.52,8.55,11700.0
2011-08-18 12:15:00,8.55,8.55,8.53,8.54,21600.0,8.55,8.55,8.53,8.54,21600.0
2011-08-18 12:20:00,8.55,8.55,8.54,8.54,13200.0,8.55,8.55,8.54,8.54,13200.0
2011-08-18 12:25:00,8.55,8.55,8.54,8.55,4200.0,8.55,8.55,8.54,8.55,4200.0
2011-08-18 12:30:00,8.54,8.54,8.51,8.51,26000.0,8.54,8.54,8.51,8.51,26000.0
2011-08-18 12:35:00,8.51,8.52,8.5,8.5,4500.0,8.51,8.52,8.5,8.5,4500.0
2011-08-18 12:40:00,8.5,8.52,8.5,8.52,9700.0,8.5,8.52,8.5,8.52,9700.0
2011-08-18 12:45:00,8.51,8.51,8.5,8.51,18300.0,8.51,8.51,8.5,8.51,18300.0
2011-08-18 12:50:00,8.51,8.51,8.49,8.5,49500.0,8.51,8.51,8.49,8.5,49500.0
2011-08-18 12:55:00,8.49,8.5,8.48,8.49,32000.0,8.49,8.5,8.48,8.49,32000.0
2011-08-18 13:00:00,8.48,8.49,8.48,8.48,4100.0,8.48,8.49,8.48,8.48,4100.0
2011-08-18 13:05:00,8.49,8.49,8.44,8.44,32900.0,8.49,8.49,8.44,8.44,32900.0
2011-08-18 13:10:00,8.44,8.45,8.44,8.44,5100.0,8.44,8.45,8.44,8.44,5100.0
2011-08-18 13:15:00,8.45,8.45,8.42,8.42,12700.0,8.45,8.45,8.42,8.42,12700.0
2011-08-18 13:20:00,8.43,8.44,8.43,8.43,12100.0,8.43,8.44,8.43,8.43,12100.0
2011-08-18 13:25:00,8.44,8.44,8.43,8.43,6600.0,8.44,8.44,8.43,8.43,6600.0
2011-08-18 13:30:00,8.44,8.44,8.4,8.4,17800.0,8.44,8.44,8.4,8.4,17800.0
2011-08-18 13:35:00,8.4,8.42,8.38,8.38,24200.0,8.4,8.42,8.38,8.38,24200.0
2011-08-18 13:40:00,8.39,8.41,8.38,8.4,11700.0,8.39,8.41,8.38,8.4,11700.0
2011-08-18 13:45:00,8.4,8.41,8.39,8.41,3000.0,8.4,8.41,8.39,8.41,3000.0
2011-08-18 13:50:00,8.4,8.41,8.4,8.41,7200.0,8.4,8.41,8.4,8.41,7200.0
2011-08-18 13:55:00,8.4,8.41,8.38,8.39,29200.0,8.4,8.41,8.38,8.39,29200.0
2011-08-18 14:00:00,8.4,8.46,8.4,8.45,54300.0,8.4,8.46,8.4,8.45,54300.0
2011-08-18 14:05:00,8.44,8.45,8.43,8.44,17200.0,8.44,8.45,8.43,8.44,17200.0
2011-08-18 14:10:00,8.44,8.45,8.42,8.43,24300.0,8.44,8.45,8.42,8.43,24300.0
2011-08-18 14:15:00,8.43,8.46,8.42,8.44,12700.0,8.43,8.46,8.42,8.44,12700.0
2011-08-18 14:20:00,8.44,8.47,8.43,8.47,23800.0,8.44,8.47,8.43,8.47,23800.0
2011-08-18 14:25:00,8.46,8.46,8.44,8.46,18400.0,8.46,8.46,8.44,8.46,18400.0
2011-08-18 14:30:00,8.46,8.47,8.43,8.46,57500.0,8.46,8.47,8.43,8.46,57500.0
2011-08-18 14:35:00,8.46,8.48,8.46,8.47,37800.0,8.46,8.48,8.46,8.47,37800.0
2011-08-18 14:40:00,8.47,8.47,8.45,8.46,30600.0,8.47,8.47,8.45,8.46,30600.0
2011-08-18 14:45:00,8.47,8.47,8.44,8.45,27500.0,8.47,8.47,8.44,8.45,27500.0
2011-08-18 14:50:00,8.44,8.45,8.42,8.42,11300.0,8.44,8.45,8.42,8.42,11300.0
2011-08-18 14:55:00,8.42,8.43,8.39,8.4,25800.0,8.42,8.43,8.39,8.4,25800.0
2011-08-18 15:00:00,8.38,8.4,8.37,8.38,46600.0,8.38,8.4,8.37,8.38,46600.0
2011-08-18 15:05:00,8.38,8.41,8.38,8.38,32300.0,8.38,8.41,8.38,8.38,32300.0
2011-08-18 15:10:00,8.38,8.41,8.37,8.37,82200.0,8.38,8.41,8.37,8.37,82200.0
2011-08-18 15:15:00,8.37,8.39,8.35,8.37,45500.0,8.37,8.39,8.35,8.37,45500.0
2011-08-18 15:20:00,8.38,8.42,8.38,8.4,165800.0,8.38,8.42,8.38,8.4,165800.0
2011-08-18 15:25:00,8.41,8.41,8.36,8.38,130000.0,8.41,8.41,8.36,8.38,130000.0
2011-08-18 15:30:00,8.39,8.39,8.37,8.38,25800.0,8.39,8.39,8.37,8.38,25800.0
2011-08-18 15:35:00,8.38,8.38,8.36,8.38,39100.0,8.38,8.38,8.36,8.38,39100.0
2011-08-18 15:40:00,8.37,8.39,8.33,8.33,46100.0,8.37,8.39,8.33,8.33,46100.0
2011-08-18 15:45:00,8.33,8.36,8.32,8.36,53900.0,8.33,8.36,8.32,8.36,53900.0
2011-08-18 15:50:00,8.36,8.41,8.36,8.39,178500.0,8.36,8.41,8.36,8.39,178500.0
2011-08-18 15:55:00,8.4,8.41,8.39,8.39,180000.0,8.4,8.41,8.39,8.39,180000.0
2011-08-19 09:30:00,8.21,8.3,8.09,8.3,80000.0,8.21,8.3,8.09,8.3,80000.0
2011-08-19 09:35:00,8.3,8.43,8.3,8.42,62700.0,8.3,8.43,8.3,8.42,62700.0
2011-08-19 09:40:00,8.4,8.5,8.4,8.46,52900.0,8.4,8.5,8.4,8.46,52900.0
2011-08-19 09:45:00,8.45,8.45,8.35,8.35,52300.0,8.45,8.45,8.35,8.35,52300.0
2011-08-19 09:50:00,8.35,8.37,8.29,8.36,43000.0,8.35,8.37,8.29,8.36,43000.0
2011-08-19 09:55:00,8.36,8.44,8.34,8.41,79100.0,8.36,8.44,8.34,8.41,79100.0
2011-08-19 10:00:00,8.42,8.48,8.4,8.46,106100.0,8.42,8.48,8.4,8.46,106100.0
2011-08-19 10:05:00,8.46,8.48,8.42,8.42,49500.0,8.46,8.48,8.42,8.42,49500.0
2011-08-19 10:10:00,8.42,8.43,8.4,8.41,48300.0,8.42,8.43,8.4,8.41,48300.0
2011-08-19 10:15:00,8.4,8.48,8.4,8.47,38800.0,8.4,8.48,8.4,8.47,38800.0
2011-08-19 10:20:00,8.46,8.49,8.44,8.46,44300.0,8.46,8.49,8.44,8.46,44300.0
2011-08-19 10:25:00,8.47,8.53,8.47,8.53,37400.0,8.47,8.53,8.47,8.53,37400.0
2011-08-19 10:30:00,8.53,8.53,8.49,8.5,24000.0,8.53,8.53,8.49,8.5,24000.0
2011-08-19 10:35:00,8.5,8.5,8.44,8.44,16900.0,8.5,8.5,8.44,8.44,16900.0
2011-08-19 10:40:00,8.45,8.45,8.4,8.41,21100.0,8.45,8.45,8.4,8.41,21100.0
2011-08-19 10:45:00,8.41,8.42,8.37,8.4,36800.0,8.41,8.42,8.37,8.4,36800.0
2011-08-19 10:50:00,8.39,8.4,8.37,8.4,28500.0,8.39,8.4,8.37,8.4,28500.0
2011-08-19 10:55:00,8.4,8.4,8.37,8.37,34400.0,8.4,8.4,8.37,8.37,34400.0
2011-08-19 11:00:00,8.37,8.4,8.36,8.38,18000.0,8.37,8.4,8.36,8.38,18000.0
2011-08-19 11:05:00,8.37,8.37,8.32,8.33,16800.0,8.37,8.37,8.32,8.33,16800.0
2011-08-19 11:10:00,8.33,8.34,8.3,8.3,31300.0,8.33,8.34,8.3,8.3,31300.0
2011-08-19 11:15:00,8.3,8.32,8.28,8.3,30900.0,8.3,8.32,8.28,8.3,30900.0
2011-08-19 11:20:00,8.3,8.35,8.29,8.34,11600.0,8.3,8.35,8.29,8.34,11600.0
2011-08-19 11:25:00,8.33,8.34,8.3,8.33,14800.0,8.33,8.34,8.3,8.33,14800.0
2011-08-19 11:30:00,8.33,8.35,8.33,8.33,14000.0,8.33,8.35,8.33,8.33,14000.0
2011-08-19 11:35:00,8.33,8.33,8.28,8.3,45400.0,8.33,8.33,8.28,8.3,45400.0
2011-08-19 11:40:00,8.3,8.36,8.3,8.35,16800.0,8.3,8.36,8.3,8.35,16800.0
2011-08-19 11:45:00,8.35,8.35,8.32,8.32,24900.0,8.35,8.35,8.32,8.32,24900.0
2011-08-19 11:50:00,8.32,8.33,8.31,8.32,32100.0,8.32,8.33,8.31,8.32,32100.0
2011-08-19 11:55:00,8.33,8.36,8.31,8.36,19100.0,8.33,8.36,8.31,8.36,19100.0
2011-08-19 12:00:00,8.36,8.37,8.35,8.35,15100.0,8.36,8.37,8.35,8.35,15100.0
2011-08-19 12:05:00,8.35,8.38,8.34,8.36,15500.0,8.35,8.38,8.34,8.36,15500.0
2011-08-19 12:10:00,8.36,8.37,8.35,8.35,6500.0,8.36,8.37,8.35,8.35,6500.0
2011-08-19 12:15:00,8.36,8.36,8.35,8.35,10000.0,8.36,8.36,8.35,8.35,10000.0
2011-08-19 12:20:00,8.35,8.35,8.34,8.34,8100.0,8.35,8.35,8.34,8.34,8100.0
2011-08-19 12:25:00,8.34,8.34,8.34,8.34,9600.0,8.34,8.34,8.34,8.34,9600.0
2011-08-19 12:30:00,8.35,8.37,8.35,8.36,9100.0,8.35,8.37,8.35,8.36,9100.0
2011-08-19 12:35:00,8.37,8.39,8.35,8.35,15200.0,8.37,8.39,8.35,8.35,15200.0
2011-08-19 12:40:00,8.35,8.37,8.35,8.36,7400.0,8.35,8.37,8.35,8.36,7400.0
2011-08-19 12:45:00,8.36,8.38,8.36,8.38,4000.0,8.36,8.38,8.36,8.38,4000.0
2011-08-19 12:50:00,8.37,8.37,8.36,8.37,5500.0,8.37,8.37,8.36,8.37,5500.0
2011-08-19 12:55:00,8.38,8.38,8.34,8.34,15200.0,8.38,8.38,8.34,8.34,15200.0
2011-08-19 13:00:00,8.34,8.34,8.32,8.32,10700.0,8.34,8.34,8.32,8.32,10700.0
2011-08-19 13:05:00,8.33,8.33,8.31,8.33,29300.0,8.33,8.33,8.31,8.33,29300.0
2011-08-19 13:10:00,8.33,8.33,8.32,8.32,13600.0,8.33,8.33,8.32,8.32,13600.0
2011-08-19 13:15:00,8.32,8.32,8.31,8.32,4500.0,8.32,8.32,8.31,8.32,4500.0
2011-08-19 13:20:00,8.32,8.32,8.31,8.31,3200.0,8.32,8.32,8.31,8.31,3200.0
2011-08-19 13:25:00,8.31,8.32,8.3,8.31,5500.0,8.31,8.32,8.3,8.31,5500.0
2011-08-19 13:30:00,8.31,8.31,8.26,8.26,26100.0,8.31,8.31,8.26,8.26,26100.0
2011-08-19 13:35:00,8.27,8.28,8.26,8.27,17800.0,8.27,8.28,8.26,8.27,17800.0
2011-08-19 13:40:00,8.27,8.27,8.21,8.23,55700.0,8.27,8.27,8.21,8.23,55700.0
2011-08-19 13:45:00,8.23,8.28,8.22,8.27,16400.0,8.23,8.28,8.22,8.27,16400.0
2011-08-19 13:50:00,8.27,8.28,8.25,8.25,10600.0,8.27,8.28,8.25,8.25,10600.0
2011-08-19 13:55:00,8.25,8.26,8.23,8.23,32300.0,8.25,8.26,8.23,8.23,32300.0
2011-08-19 14:00:00,8.23,8.25,8.23,8.23,21300.0,8.23,8.25,8.23,8.23,21300.0
2011-08-19 14:05:00,8.22,8.23,8.19,8.22,33300.0,8.22,8.23,8.19,8.22,33300.0
2011-08-19 14:10:00,8.22,8.22,8.19,8.2,41100.0,8.22,8.22,8.19,8.2,41100.0
2011-08-19 14:15:00,8.2,8.2,8.17,8.18,20600.0,8.2,8.2,8.17,8.18,20600.0
2011-08-19 14:20:00,8.17,8.19,8.1,8.14,115300.0,8.17,8.19,8.1,8.14,115300.0
2011-08-19 14:25:00,8.14,8.16,8.13,8.15,31400.0,8.14,8.16,8.13,8.15,31400.0
2011-08-19 14:30:00,8.15,8.16,8.14,8.15,24400.0,8.15,8.16,8.14,8.15,24400.0
2011-08-19 14:35:00,8.14,8.17,8.12,8.17,29800.0,8.14,8.17,8.12,8.17,29800.0
2011-08-19 14:40:00,8.17,8.19,8.15,8.18,22100.0,8.17,8.19,8.15,8.18,22100.0
2011-08-19 14:45:00,8.19,8.2,8.17,8.17,45300.0,8.19,8.2,8.17,8.17,45300.0
2011-08-19 14:50:00,8.17,8.19,8.13,8.15,40200.0,8.17,8.19,8.13,8.15,40200.0
2011-08-19 14:55:00,8.15,8.16,8.14,8.14,8500.0,8.15,8.16,8.14,8.14,8500.0
2011-08-19 15:00:00,8.14,8.16,8.12,8.15,28800.0,8.14,8.16,8.12,8.15,28800.0
2011-08-19 15:05:00,8.16,8.16,8.12,8.13,23900.0,8.16,8.16,8.12,8.13,23900.0
2011-08-19 15:10:00,8.14,8.14,8.12,8.13,36900.0,8.14,8.14,8.12,8.13,36900.0
2011-08-19 15:15:00,8.12,8.13,8.1,8.13,28700.0,8.12,8.13,8.1,8.13,28700.0
2011-08-19 15:20:00,8.12,8.18,8.12,8.16,43800.0,8.12,8.18,8.12,8.16,43800.0
2011-08-19 15:25:00,8.16,8.17,8.15,8.16,37500.0,8.16,8.17,8.15,8.16,37500.0
2011-08-19 15:30:00,8.17,8.18,8.13,8.13,45500.0,8.17,8.18,8.13,8.13,45500.0
2011-08-19 15:35:00,8.12,8.14,8.12,8.13,34800.0,8.12,8.14,8.12,8.13,34800.0
2011-08-19 15:40:00,8.12,8.12,8.1,8.11,22300.0,8.12,8.12,8.1,8.11,22300.0
2011-08-19 15:45:00,8.11,8.13,8.1,8.13,100200.0,8.11,8.13,8.1,8.13,100200.0
2011-08-19 15:50:00,8.12,8.14,8.11,8.11,52500.0,8.12,8.14,8.11,8.11,52500.0
2011-08-19 15:55:00,8.11,8.13,8.11,8.13,147600.0,8.11,8.13,8.11,8.13,147600.0
2011-08-22 09:30:00,8.32,8.42,8.28,8.37,39900.0,8.32,8.42,8.28,8.37,39900.0
2011-08-22 09:35:00,8.36,8.43,8.36,8.39,24200.0,8.36,8.43,8.36,8.39,24200.0
2011-08-22 09:40:00,8.4,8.43,8.31,8.36,90500.0,8.4,8.43,8.31,8.36,90500.0
2011-08-22 09:45:00,8.35,8.35,8.3,8.32,27600.0,8.35,8.35,8.3,8.32,27600.0
2011-08-22 09:50:00,8.33,8.34,8.25,8.25,31200.0,8.33,8.34,8.25,8.25,31200.0
2011-08-22 09:55:00,8.26,8.3,8.25,8.29,36900.0,8.26,8.3,8.25,8.29,36900.0
2011-08-22 10:00:00,8.29,8.3,8.26,8.27,46200.0,8.29,8.3,8.26,8.27,46200.0
2011-08-22 10:05:00,8.27,8.27,8.24,8.24,16800.0,8.27,8.27,8.24,8.24,16800.0
2011-08-22 10:10:00,8.24,8.24,8.22,8.22,56300.0,8.24,8.24,8.22,8.22,56300.0
2011-08-22 10:15:00,8.23,8.24,8.2,8.24,74000.0,8.23,8.24,8.2,8.24,74000.0
2011-08-22 10:20:00,8.24,8.29,8.23,8.29,34700.0,8.24,8.29,8.23,8.29,34700.0
2011-08-22 10:25:00,8.29,8.32,8.29,8.3,7200.0,8.29,8.32,8.29,8.3,7200.0
2011-08-22 10:30:00,8.31,8.33,8.31,8.32,16900.0,8.31,8.33,8.31,8.32,16900.0
2011-08-22 10:35:00,8.32,8.32,8.29,8.31,13100.0,8.32,8.32,8.29,8.31,13100.0
2011-08-22 10:40:00,8.31,8.31,8.29,8.29,8900.0,8.31,8.31,8.29,8.29,8900.0
2011-08-22 10:45:00,8.3,8.32,8.29,8.32,10400.0,8.3,8.32,8.29,8.32,10400.0
2011-08-22 10:50:00,8.31,8.34,8.28,8.28,27600.0,8.31,8.34,8.28,8.28,27600.0
2011-08-22 10:55:00,8.27,8.29,8.25,8.26,44700.0,8.27,8.29,8.25,8.26,44700.0
2011-08-22 11:00:00,8.25,8.28,8.25,8.27,14700.0,8.25,8.28,8.25,8.27,14700.0
2011-08-22 11:05:00,8.27,8.28,8.26,8.27,14700.0,8.27,8.28,8.26,8.27,14700.0
2011-08-22 11:10:00,8.28,8.28,8.25,8.26,11600.0,8.28,8.28,8.25,8.26,11600.0
2011-08-22 11:15:00,8.26,8.27,8.23,8.24,15100.0,8.26,8.27,8.23,8.24,15100.0
2011-08-22 11:20:00,8.24,8.24,8.21,8.22,11600.0,8.24,8.24,8.21,8.22,11600.0
2011-08-22 11:25:00,8.22,8.24,8.22,8.24,13900.0,8.22,8.24,8.22,8.24,13900.0
2011-08-22 11:30:00,8.23,8.26,8.23,8.26,19700.0,8.23,8.26,8.23,8.26,19700.0
2011-08-22 11:35:00,8.25,8.26,8.18,8.19,19100.0,8.25,8.26,8.18,8.19,19100.0
2011-08-22 11:40:00,8.19,8.19,8.16,8.17,10700.0,8.19,8.19,8.16,8.17,10700.0
2011-08-22 11:45:00,8.16,8.19,8.16,8.19,12400.0,8.16,8.19,8.16,8.19,12400.0
2011-08-22 11:50:00,8.19,8.19,8.17,8.18,31800.0,8.19,8.19,8.17,8.18,31800.0
2011-08-22 11:55:00,8.18,8.18,8.15,8.18,15600.0,8.18,8.18,8.15,8.18,15600.0
2011-08-22 12:00:00,8.17,8.18,8.17,8.18,11200.0,8.17,8.18,8.17,8.18,11200.0
2011-08-22 12:05:00,8.18,8.21,8.17,8.21,24700.0,8.18,8.21,8.17,8.21,24700.0
2011-08-22 12:10:00,8.21,8.22,8.2,8.21,6200.0,8.21,8.22,8.2,8.21,6200.0
2011-08-22 12:15:00,8.21,8.23,8.19,8.23,10700.0,8.21,8.23,8.19,8.23,10700.0
2011-08-22 12:20:00,8.24,8.26,8.23,8.24,29200.0,8.24,8.26,8.23,8.24,29200.0
2011-08-22 12:25:00,8.24,8.27,8.24,8.25,32300.0,8.24,8.27,8.24,8.25,32300.0
2011-08-22 12:30:00,8.26,8.27,8.2,8.2,26500.0,8.26,8.27,8.2,8.2,26500.0
2011-08-22 12:35:00,8.2,8.21,8.2,8.21,6800.0,8.2,8.21,8.2,8.21,6800.0
2011-08-22 12:40:00,8.22,8.23,8.19,8.22,25100.0,8.22,8.23,8.19,8.22,25100.0
2011-08-22 12:45:00,8.23,8.29,8.22,8.27,24100.0,8.23,8.29,8.22,8.27,24100.0
2011-08-22 12:50:00,8.28,8.29,8.25,8.29,21200.0,8.28,8.29,8.25,8.29,21200.0
2011-08-22 12:55:00,8.3,8.31,8.29,8.3,18500.0,8.3,8.31,8.29,8.3,18500.0
2011-08-22 13:00:00,8.29,8.32,8.28,8.32,109500.0,8.29,8.32,8.28,8.32,109500.0
2011-08-22 13:05:00,8.33,8.35,8.32,8.34,26200.0,8.33,8.35,8.32,8.34,26200.0
2011-08-22 13:10:00,8.34,8.34,8.32,8.33,53200.0,8.34,8.34,8.32,8.33,53200.0
2011-08-22 13:15:00,8.33,8.34,8.31,8.33,32600.0,8.33,8.34,8.31,8.33,32600.0
2011-08-22 13:20:00,8.33,8.35,8.33,8.33,16300.0,8.33,8.35,8.33,8.33,16300.0
2011-08-22 13:25:00,8.32,8.33,8.3,8.3,13600.0,8.32,8.33,8.3,8.3,13600.0
2011-08-22 13:30:00,8.3,8.33,8.29,8.29,30100.0,8.3,8.33,8.29,8.29,30100.0
2011-08-22 13:35:00,8.29,8.3,8.27,8.28,15500.0,8.29,8.3,8.27,8.28,15500.0
2011-08-22 13:40:00,8.28,8.3,8.28,8.29,16200.0,8.28,8.3,8.28,8.29,16200.0
2011-08-22 13:45:00,8.28,8.28,8.25,8.25,48400.0,8.28,8.28,8.25,8.25,48400.0
2011-08-22 13:50:00,8.26,8.26,8.23,8.24,21000.0,8.26,8.26,8.23,8.24,21000.0
2011-08-22 13:55:00,8.23,8.28,8.23,8.28,21300.0,8.23,8.28,8.23,8.28,21300.0
2011-08-22 14:00:00,8.28,8.31,8.27,8.28,50400.0,8.28,8.31,8.27,8.28,50400.0
2011-08-22 14:05:00,8.29,8.31,8.28,8.29,28000.0,8.29,8.31,8.28,8.29,28000.0
2011-08-22 14:10:00,8.29,8.29,8.28,8.29,3400.0,8.29,8.29,8.28,8.29,3400.0
2011-08-22 14:15:00,8.29,8.32,8.28,8.28,66500.0,8.29,8.32,8.28,8.28,66500.0
2011-08-22 14:20:00,8.29,8.32,8.28,8.29,12600.0,8.29,8.32,8.28,8.29,12600.0
2011-08-22 14:25:00,8.3,8.3,8.28,8.28,22600.0,8.3,8.3,8.28,8.28,22600.0
2011-08-22 14:30:00,8.28,8.29,8.26,8.28,10100.0,8.28,8.29,8.26,8.28,10100.0
2011-08-22 14:35:00,8.28,8.29,8.27,8.27,10800.0,8.28,8.29,8.27,8.27,10800.0
2011-08-22 14:40:00,8.28,8.29,8.27,8.29,29500.0,8.28,8.29,8.27,8.29,29500.0
2011-08-22 14:45:00,8.28,8.29,8.27,8.29,12200.0,8.28,8.29,8.27,8.29,12200.0
2011-08-22 14:50:00,8.28,8.29,8.26,8.26,28000.0,8.28,8.29,8.26,8.26,28000.0
2011-08-22 14:55:00,8.27,8.28,8.25,8.26,18400.0,8.27,8.28,8.25,8.26,18400.0
2011-08-22 15:00:00,8.26,8.27,8.25,8.25,34300.0,8.26,8.27,8.25,8.25,34300.0
2011-08-22 15:05:00,8.26,8.29,8.25,8.29,107900.0,8.26,8.29,8.25,8.29,107900.0
2011-08-22 15:10:00,8.28,8.31,8.28,8.3,22400.0,8.28,8.31,8.28,8.3,22400.0
2011-08-22 15:15:00,8.3,8.31,8.29,8.3,45600.0,8.3,8.31,8.29,8.3,45600.0
2011-08-22 15:20:00,8.3,8.31,8.27,8.3,52300.0,8.3,8.31,8.27,8.3,52300.0
2011-08-22 15:25:00,8.31,8.31,8.29,8.3,41900.0,8.31,8.31,8.29,8.3,41900.0
2011-08-22 15:30:00,8.3,8.31,8.3,8.3,16000.0,8.3,8.31,8.3,8.3,16000.0
2011-08-22 15:35:00,8.31,8.32,8.3,8.32,37500.0,8.31,8.32,8.3,8.32,37500.0
2011-08-22 15:40:00,8.31,8.32,8.29,8.32,41300.0,8.31,8.32,8.29,8.32,41300.0
2011-08-22 15:45:00,8.32,8.32,8.29,8.3,56400.0,8.32,8.32,8.29,8.3,56400.0
2011-08-22 15:50:00,8.31,8.31,8.26,8.28,131600.0,8.31,8.31,8.26,8.28,131600.0
2011-08-22 15:55:00,8.28,8.3,8.27,8.3,186000.0,8.28,8.3,8.27,8.3,186000.0
2011-08-23 09:30:00,8.36,8.39,8.16,8.31,24600.0,8.36,8.39,8.16,8.31,24600.0
2011-08-23 09:35:00,8.3,8.31,8.24,8.25,69500.0,8.3,8.31,8.24,8.25,69500.0
2011-08-23 09:40:00,8.25,8.33,8.24,8.3,45100.0,8.25,8.33,8.24,8.3,45100.0
2011-08-23 09:45:00,8.3,8.35,8.29,8.35,18000.0,8.3,8.35,8.29,8.35,18000.0
2011-08-23 09:50:00,8.35,8.37,8.34,8.36,31700.0,8.35,8.37,8.34,8.36,31700.0
2011-08-23 09:55:00,8.36,8.39,8.35,8.36,14100.0,8.36,8.39,8.35,8.36,14100.0
2011-08-23 10:00:00,8.37,8.45,8.36,8.44,47500.0,8.37,8.45,8.36,8.44,47500.0
2011-08-23 10:05:00,8.44,8.49,8.43,8.46,35200.0,8.44,8.49,8.43,8.46,35200.0
2011-08-23 10:10:00,8.47,8.5,8.44,8.44,29600.0,8.47,8.5,8.44,8.44,29600.0
2011-08-23 10:15:00,8.44,8.44,8.4,8.4,18300.0,8.44,8.44,8.4,8.4,18300.0
2011-08-23 10:20:00,8.41,8.42,8.4,8.4,10000.0,8.41,8.42,8.4,8.4,10000.0
2011-08-23 10:25:00,8.41,8.43,8.4,8.42,12500.0,8.41,8.43,8.4,8.42,12500.0
2011-08-23 10:30:00,8.42,8.44,8.42,8.42,5900.0,8.42,8.44,8.42,8.42,5900.0
2011-08-23 10:35:00,8.43,8.45,8.43,8.45,9200.0,8.43,8.45,8.43,8.45,9200.0
2011-08-23 10:40:00,8.45,8.48,8.45,8.48,39100.0,8.45,8.48,8.45,8.48,39100.0
2011-08-23 10:45:00,8.48,8.51,8.48,8.5,40200.0,8.48,8.51,8.48,8.5,40200.0
2011-08-23 10:50:00,8.5,8.5,8.46,8.47,13400.0,8.5,8.5,8.46,8.47,13400.0
2011-08-23 10:55:00,8.46,8.47,8.42,8.43,21000.0,8.46,8.47,8.42,8.43,21000.0
2011-08-23 11:00:00,8.43,8.43,8.41,8.41,8800.0,8.43,8.43,8.41,8.41,8800.0
2011-08-23 11:05:00,8.41,8.42,8.4,8.41,17400.0,8.41,8.42,8.4,8.41,17400.0
2011-08-23 11:10:00,8.41,8.42,8.38,8.42,15000.0,8.41,8.42,8.38,8.42,15000.0
2011-08-23 11:15:00,8.41,8.43,8.41,8.42,30500.0,8.41,8.43,8.41,8.42,30500.0
2011-08-23 11:20:00,8.42,8.42,8.37,8.39,43900.0,8.42,8.42,8.37,8.39,43900.0
2011-08-23 11:25:00,8.39,8.39,8.36,8.37,65900.0,8.39,8.39,8.36,8.37,65900.0
2011-08-23 11:30:00,8.38,8.4,8.36,8.36,89900.0,8.38,8.4,8.36,8.36,89900.0
2011-08-23 11:35:00,8.36,8.38,8.36,8.38,26800.0,8.36,8.38,8.36,8.38,26800.0
2011-08-23 11:40:00,8.38,8.39,8.36,8.38,50200.0,8.38,8.39,8.36,8.38,50200.0
2011-08-23 11:45:00,8.38,8.38,8.31,8.32,170800.0,8.38,8.38,8.31,8.32,170800.0
2011-08-23 11:50:00,8.33,8.34,8.31,8.32,52500.0,8.33,8.34,8.31,8.32,52500.0
2011-08-23 11:55:00,8.32,8.36,8.32,8.36,64500.0,8.32,8.36,8.32,8.36,64500.0
2011-08-23 12:00:00,8.35,8.36,8.34,8.35,33800.0,8.35,8.36,8.34,8.35,33800.0
2011-08-23 12:05:00,8.35,8.37,8.34,8.36,86300.0,8.35,8.37,8.34,8.36,86300.0
2011-08-23 12:10:00,8.36,8.37,8.36,8.37,11800.0,8.36,8.37,8.36,8.37,11800.0
2011-08-23 12:15:00,8.37,8.38,8.35,8.35,51400.0,8.37,8.38,8.35,8.35,51400.0
2011-08-23 12:20:00,8.36,8.36,8.34,8.34,10700.0,8.36,8.36,8.34,8.34,10700.0
2011-08-23 12:25:00,8.34,8.36,8.34,8.36,12400.0,8.34,8.36,8.34,8.36,12400.0
2011-08-23 12:30:00,8.35,8.41,8.35,8.4,26900.0,8.35,8.41,8.35,8.4,26900.0
2011-08-23 12:35:00,8.4,8.45,8.39,8.44,20900.0,8.4,8.45,8.39,8.44,20900.0
2011-08-23 12:40:00,8.44,8.46,8.44,8.45,22100.0,8.44,8.46,8.44,8.45,22100.0
2011-08-23 12:45:00,8.45,8.46,8.43,8.43,25300.0,8.45,8.46,8.43,8.43,25300.0
2011-08-23 12:50:00,8.43,8.49,8.43,8.47,34800.0,8.43,8.49,8.43,8.47,34800.0
2011-08-23 12:55:00,8.48,8.51,8.48,8.51,20300.0,8.48,8.51,8.48,8.51,20300.0
2011-08-23 13:00:00,8.51,8.52,8.5,8.52,25700.0,8.51,8.52,8.5,8.52,25700.0
2011-08-23 13:05:00,8.53,8.54,8.52,8.53,19600.0,8.53,8.54,8.52,8.53,19600.0
2011-08-23 13:10:00,8.52,8.53,8.51,8.53,65700.0,8.52,8.53,8.51,8.53,65700.0
2011-08-23 13:15:00,8.53,8.54,8.52,8.53,29800.0,8.53,8.54,8.52,8.53,29800.0
2011-08-23 13:20:00,8.53,8.53,8.44,8.44,79600.0,8.53,8.53,8.44,8.44,79600.0
2011-08-23 13:25:00,8.44,8.44,8.43,8.44,8400.0,8.44,8.44,8.43,8.44,8400.0
2011-08-23 13:30:00,8.44,8.45,8.42,8.43,24200.0,8.44,8.45,8.42,8.43,24200.0
2011-08-23 13:35:00,8.42,8.46,8.42,8.46,15400.0,8.42,8.46,8.42,8.46,15400.0
2011-08-23 13:40:00,8.46,8.46,8.45,8.46,9600.0,8.46,8.46,8.45,8.46,9600.0
2011-08-23 13:45:00,8.46,8.49,8.46,8.49,23200.0,8.46,8.49,8.46,8.49,23200.0
2011-08-23 13:50:00,8.49,8.49,8.42,8.45,21300.0,8.49,8.49,8.42,8.45,21300.0
2011-08-23 13:55:00,8.45,8.46,8.43,8.45,28200.0,8.45,8.46,8.43,8.45,28200.0
2011-08-23 14:00:00,8.44,8.46,8.43,8.46,14500.0,8.44,8.46,8.43,8.46,14500.0
2011-08-23 14:05:00,8.46,8.47,8.44,8.45,24300.0,8.46,8.47,8.44,8.45,24300.0
2011-08-23 14:10:00,8.44,8.46,8.44,8.44,9200.0,8.44,8.46,8.44,8.44,9200.0
2011-08-23 14:15:00,8.44,8.46,8.44,8.46,16100.0,8.44,8.46,8.44,8.46,16100.0
2011-08-23 14:20:00,8.46,8.46,8.44,8.45,15200.0,8.46,8.46,8.44,8.45,15200.0
2011-08-23 14:25:00,8.45,8.5,8.45,8.49,12500.0,8.45,8.5,8.45,8.49,12500.0
2011-08-23 14:30:00,8.49,8.52,8.48,8.5,15600.0,8.49,8.52,8.48,8.5,15600.0
2011-08-23 14:35:00,8.5,8.52,8.5,8.52,18400.0,8.5,8.52,8.5,8.52,18400.0
2011-08-23 14:40:00,8.51,8.52,8.5,8.52,13800.0,8.51,8.52,8.5,8.52,13800.0
2011-08-23 14:45:00,8.51,8.53,8.49,8.51,44700.0,8.51,8.53,8.49,8.51,44700.0
2011-08-23 14:50:00,8.52,8.54,8.52,8.54,7800.0,8.52,8.54,8.52,8.54,7800.0
2011-08-23 14:55:00,8.53,8.56,8.53,8.56,24800.0,8.53,8.56,8.53,8.56,24800.0
2011-08-23 15:00:00,8.56,8.61,8.55,8.6,27200.0,8.56,8.61,8.55,8.6,27200.0
2011-08-23 15:05:00,8.6,8.63,8.59,8.63,17300.0,8.6,8.63,8.59,8.63,17300.0
2011-08-23 15:10:00,8.63,8.65,8.62,8.64,32400.0,8.63,8.65,8.62,8.64,32400.0
2011-08-23 15:15:00,8.64,8.64,8.61,8.62,23000.0,8.64,8.64,8.61,8.62,23000.0
2011-08-23 15:20:00,8.62,8.65,8.62,8.64,28400.0,8.62,8.65,8.62,8.64,28400.0
2011-08-23 15:25:00,8.64,8.65,8.6,8.61,40600.0,8.64,8.65,8.6,8.61,40600.0
2011-08-23 15:30:00,8.61,8.63,8.6,8.62,30000.0,8.61,8.63,8.6,8.62,30000.0
2011-08-23 15:35:00,8.61,8.64,8.6,8.61,42600.0,8.61,8.64,8.6,8.61,42600.0
2011-08-23 15:40:00,8.61,8.63,8.59,8.63,55100.0,8.61,8.63,8.59,8.63,55100.0
2011-08-23 15:45:00,8.63,8.64,8.62,8.64,52100.0,8.63,8.64,8.62,8.64,52100.0
2011-08-23 15:50:00,8.64,8.67,8.63,8.64,70100.0,8.64,8.67,8.63,8.64,70100.0
2011-08-23 15:55:00,8.64,8.65,8.62,8.65,164900.0,8.64,8.65,8.62,8.65,164900.0
2011-08-24 09:30:00,8.65,8.69,8.56,8.65,278600.0,8.65,8.69,8.56,8.65,278600.0
2011-08-24 09:35:00,8.65,8.69,8.63,8.63,16700.0,8.65,8.69,8.63,8.63,16700.0
2011-08-24 09:40:00,8.63,8.64,8.59,8.64,15700.0,8.63,8.64,8.59,8.64,15700.0
2011-08-24 09:45:00,8.64,8.71,8.64,8.7,26500.0,8.64,8.71,8.64,8.7,26500.0
2011-08-24 09:50:00,8.69,8.75,8.68,8.75,19800.0,8.69,8.75,8.68,8.75,19800.0
2011-08-24 09:55:00,8.75,8.77,8.74,8.77,6300.0,8.75,8.77,8.74,8.77,6300.0
2011-08-24 10:00:00,8.77,8.79,8.75,8.77,14200.0,8.77,8.79,8.75,8.77,14200.0
2011-08-24 10:05:00,8.77,8.78,8.73,8.74,52400.0,8.77,8.78,8.73,8.74,52400.0
2011-08-24 10:10:00,8.74,8.74,8.7,8.7,19800.0,8.74,8.74,8.7,8.7,19800.0
2011-08-24 10:15:00,8.7,8.7,8.68,8.69,8700.0,8.7,8.7,8.68,8.69,8700.0
2011-08-24 10:20:00,8.7,8.7,8.66,8.68,14800.0,8.7,8.7,8.66,8.68,14800.0
2011-08-24 10:25:00,8.67,8.68,8.64,8.66,22400.0,8.67,8.68,8.64,8.66,22400.0
2011-08-24 10:30:00,8.66,8.66,8.59,8.6,16200.0,8.66,8.66,8.59,8.6,16200.0
2011-08-24 10:35:00,8.61,8.64,8.61,8.63,17300.0,8.61,8.64,8.61,8.63,17300.0
2011-08-24 10:40:00,8.63,8.68,8.63,8.66,12300.0,8.63,8.68,8.63,8.66,12300.0
2011-08-24 10:45:00,8.66,8.66,8.6,8.6,14200.0,8.66,8.66,8.6,8.6,14200.0
2011-08-24 10:50:00,8.61,8.68,8.61,8.65,49500.0,8.61,8.68,8.61,8.65,49500.0
2011-08-24 10:55:00,8.65,8.67,8.63,8.65,47300.0,8.65,8.67,8.63,8.65,47300.0
2011-08-24 11:00:00,8.65,8.66,8.65,8.66,43300.0,8.65,8.66,8.65,8.66,43300.0
2011-08-24 11:05:00,8.67,8.71,8.66,8.69,35700.0,8.67,8.71,8.66,8.69,35700.0
2011-08-24 11:10:00,8.68,8.7,8.68,8.69,30500.0,8.68,8.7,8.68,8.69,30500.0
2011-08-24 11:15:00,8.69,8.69,8.66,8.66,11400.0,8.69,8.69,8.66,8.66,11400.0
2011-08-24 11:20:00,8.67,8.71,8.67,8.71,15400.0,8.67,8.71,8.67,8.71,15400.0
2011-08-24 11:25:00,8.71,8.72,8.7,8.71,31500.0,8.71,8.72,8.7,8.71,31500.0
2011-08-24 11:30:00,8.71,8.73,8.69,8.7,127600.0,8.71,8.73,8.69,8.7,127600.0
2011-08-24 11:35:00,8.7,8.71,8.7,8.7,11400.0,8.7,8.71,8.7,8.7,11400.0
2011-08-24 11:40:00,8.7,8.7,8.68,8.69,64600.0,8.7,8.7,8.68,8.69,64600.0
2011-08-24 11:45:00,8.68,8.68,8.65,8.67,31800.0,8.68,8.68,8.65,8.67,31800.0
2011-08-24 11:50:00,8.67,8.68,8.65,8.67,14200.0,8.67,8.68,8.65,8.67,14200.0
2011-08-24 11:55:00,8.68,8.69,8.66,8.66,8700.0,8.68,8.69,8.66,8.66,8700.0
2011-08-24 12:00:00,8.65,8.67,8.65,8.66,58800.0,8.65,8.67,8.65,8.66,58800.0
2011-08-24 12:05:00,8.66,8.66,8.63,8.63,17100.0,8.66,8.66,8.63,8.63,17100.0
2011-08-24 12:10:00,8.63,8.64,8.63,8.64,8500.0,8.63,8.64,8.63,8.64,8500.0
2011-08-24 12:15:00,8.64,8.65,8.63,8.63,16400.0,8.64,8.65,8.63,8.63,16400.0
2011-08-24 12:20:00,8.63,8.66,8.63,8.66,9200.0,8.63,8.66,8.63,8.66,9200.0
2011-08-24 12:25:00,8.66,8.66,8.63,8.63,5800.0,8.66,8.66,8.63,8.63,5800.0
2011-08-24 12:30:00,8.64,8.65,8.64,8.65,8300.0,8.64,8.65,8.64,8.65,8300.0
2011-08-24 12:35:00,8.65,8.66,8.63,8.66,9000.0,8.65,8.66,8.63,8.66,9000.0
2011-08-24 12:40:00,8.66,8.67,8.64,8.67,7600.0,8.66,8.67,8.64,8.67,7600.0
2011-08-24 12:45:00,8.67,8.68,8.66,8.67,8600.0,8.67,8.68,8.66,8.67,8600.0
2011-08-24 12:50:00,8.67,8.68,8.66,8.68,7100.0,8.67,8.68,8.66,8.68,7100.0
2011-08-24 12:55:00,8.68,8.7,8.67,8.69,25900.0,8.68,8.7,8.67,8.69,25900.0
2011-08-24 13:00:00,8.69,8.69,8.67,8.68,13000.0,8.69,8.69,8.67,8.68,13000.0
2011-08-24 13:05:00,8.69,8.69,8.67,8.67,5900.0,8.69,8.69,8.67,8.67,5900.0
2011-08-24 13:10:00,8.67,8.69,8.67,8.68,12500.0,8.67,8.69,8.67,8.68,12500.0
2011-08-24 13:15:00,8.69,8.7,8.67,8.69,18600.0,8.69,8.7,8.67,8.69,18600.0
2011-08-24 13:20:00,8.69,8.71,8.69,8.7,18300.0,8.69,8.71,8.69,8.7,18300.0
2011-08-24 13:25:00,8.7,8.7,8.68,8.69,11400.0,8.7,8.7,8.68,8.69,11400.0
2011-08-24 13:30:00,8.68,8.69,8.67,8.67,11800.0,8.68,8.69,8.67,8.67,11800.0
2011-08-24 13:35:00,8.67,8.7,8.67,8.67,10800.0,8.67,8.7,8.67,8.67,10800.0
2011-08-24 13:40:00,8.67,8.67,8.65,8.66,10700.0,8.67,8.67,8.65,8.66,10700.0
2011-08-24 13:45:00,8.66,8.68,8.65,8.68,39500.0,8.66,8.68,8.65,8.68,39500.0
2011-08-24 13:50:00,8.68,8.68,8.66,8.68,13900.0,8.68,8.68,8.66,8.68,13900.0
2011-08-24 13:55:00,8.67,8.71,8.67,8.71,24300.0,8.67,8.71,8.67,8.71,24300.0
2011-08-24 14:00:00,8.7,8.71,8.68,8.69,26500.0,8.7,8.71,8.68,8.69,26500.0
2011-08-24 14:05:00,8.68,8.71,8.68,8.7,19000.0,8.68,8.71,8.68,8.7,19000.0
2011-08-24 14:10:00,8.7,8.71,8.69,8.71,12800.0,8.7,8.71,8.69,8.71,12800.0
2011-08-24 14:15:00,8.7,8.71,8.68,8.69,16300.0,8.7,8.71,8.68,8.69,16300.0
2011-08-24 14:20:00,8.69,8.69,8.67,8.69,18100.0,8.69,8.69,8.67,8.69,18100.0
2011-08-24 14:25:00,8.68,8.69,8.68,8.68,16900.0,8.68,8.69,8.68,8.68,16900.0
2011-08-24 14:30:00,8.68,8.7,8.68,8.7,16000.0,8.68,8.7,8.68,8.7,16000.0
2011-08-24 14:35:00,8.7,8.71,8.69,8.71,12900.0,8.7,8.71,8.69,8.71,12900.0
2011-08-24 14:40:00,8.7,8.73,8.7,8.72,34000.0,8.7,8.73,8.7,8.72,34000.0
2011-08-24 14:45:00,8.72,8.75,8.71,8.73,68600.0,8.72,8.75,8.71,8.73,68600.0
2011-08-24 14:50:00,8.74,8.76,8.73,8.76,73200.0,8.74,8.76,8.73,8.76,73200.0
2011-08-24 14:55:00,8.75,8.79,8.75,8.78,63900.0,8.75,8.79,8.75,8.78,63900.0
2011-08-24 15:00:00,8.78,8.78,8.75,8.77,59100.0,8.78,8.78,8.75,8.77,59100.0
2011-08-24 15:05:00,8.78,8.78,8.76,8.77,19800.0,8.78,8.78,8.76,8.77,19800.0
2011-08-24 15:10:00,8.76,8.82,8.76,8.81,90000.0,8.76,8.82,8.76,8.81,90000.0
2011-08-24 15:15:00,8.82,8.85,8.81,8.84,44200.0,8.82,8.85,8.81,8.84,44200.0
2011-08-24 15:20:00,8.83,8.87,8.83,8.85,204200.0,8.83,8.87,8.83,8.85,204200.0
2011-08-24 15:25:00,8.85,8.87,8.85,8.85,65400.0,8.85,8.87,8.85,8.85,65400.0
2011-08-24 15:30:00,8.86,8.89,8.85,8.88,109900.0,8.86,8.89,8.85,8.88,109900.0
2011-08-24 15:35:00,8.88,8.89,8.86,8.86,39000.0,8.88,8.89,8.86,8.86,39000.0
2011-08-24 15:40:00,8.86,8.89,8.86,8.88,160700.0,8.86,8.89,8.86,8.88,160700.0
2011-08-24 15:45:00,8.89,8.89,8.85,8.87,164700.0,8.89,8.89,8.85,8.87,164700.0
2011-08-24 15:50:00,8.87,8.87,8.86,8.87,83200.0,8.87,8.87,8.86,8.87,83200.0
2011-08-24 15:55:00,8.86,8.87,8.82,8.86,175800.0,8.86,8.87,8.82,8.86,175800.0
2011-08-25 09:30:00,8.91,8.99,8.91,8.95,18300.0,8.91,8.99,8.91,8.95,18300.0
2011-08-25 09:35:00,8.95,8.95,8.85,8.86,15200.0,8.95,8.95,8.85,8.86,15200.0
2011-08-25 09:40:00,8.85,8.87,8.82,8.86,15500.0,8.85,8.87,8.82,8.86,15500.0
2011-08-25 09:45:00,8.86,8.89,8.81,8.83,19000.0,8.86,8.89,8.81,8.83,19000.0
2011-08-25 09:50:00,8.84,8.84,8.74,8.76,29000.0,8.84,8.84,8.74,8.76,29000.0
2011-08-25 09:55:00,8.75,8.78,8.73,8.78,19100.0,8.75,8.78,8.73,8.78,19100.0
2011-08-25 10:00:00,8.78,8.78,8.7,8.73,25200.0,8.78,8.78,8.7,8.73,25200.0
2011-08-25 10:05:00,8.73,8.77,8.71,8.77,17900.0,8.73,8.77,8.71,8.77,17900.0
2011-08-25 10:10:00,8.77,8.78,8.74,8.78,13700.0,8.77,8.78,8.74,8.78,13700.0
2011-08-25 10:15:00,8.78,8.8,8.76,8.77,30600.0,8.78,8.8,8.76,8.77,30600.0
2011-08-25 10:20:00,8.77,8.78,8.71,8.75,36500.0,8.77,8.78,8.71,8.75,36500.0
2011-08-25 10:25:00,8.74,8.74,8.71,8.74,17600.0,8.74,8.74,8.71,8.74,17600.0
2011-08-25 10:30:00,8.75,8.77,8.73,8.76,26600.0,8.75,8.77,8.73,8.76,26600.0
2011-08-25 10:35:00,8.75,8.76,8.7,8.71,28000.0,8.75,8.76,8.7,8.71,28000.0
2011-08-25 10:40:00,8.71,8.74,8.71,8.72,36700.0,8.71,8.74,8.71,8.72,36700.0
2011-08-25 10:45:00,8.72,8.73,8.69,8.7,30500.0,8.72,8.73,8.69,8.7,30500.0
2011-08-25 10:50:00,8.7,8.72,8.67,8.67,14500.0,8.7,8.72,8.67,8.67,14500.0
2011-08-25 10:55:00,8.67,8.69,8.67,8.68,15600.0,8.67,8.69,8.67,8.68,15600.0
2011-08-25 11:00:00,8.68,8.7,8.68,8.69,12300.0,8.68,8.7,8.68,8.69,12300.0
2011-08-25 11:05:00,8.69,8.69,8.66,8.67,20000.0,8.69,8.69,8.66,8.67,20000.0
2011-08-25 11:10:00,8.66,8.69,8.66,8.68,18900.0,8.66,8.69,8.66,8.68,18900.0
2011-08-25 11:15:00,8.69,8.75,8.69,8.72,25700.0,8.69,8.75,8.69,8.72,25700.0
2011-08-25 11:20:00,8.73,8.77,8.73,8.77,27000.0,8.73,8.77,8.73,8.77,27000.0
2011-08-25 11:25:00,8.76,8.76,8.75,8.75,14500.0,8.76,8.76,8.75,8.75,14500.0
2011-08-25 11:30:00,8.76,8.77,8.75,8.75,10100.0,8.76,8.77,8.75,8.75,10100.0
2011-08-25 11:35:00,8.74,8.74,8.7,8.7,5100.0,8.74,8.74,8.7,8.7,5100.0
2011-08-25 11:40:00,8.7,8.7,8.69,8.69,6300.0,8.7,8.7,8.69,8.69,6300.0
2011-08-25 11:45:00,8.69,8.69,8.68,8.69,3300.0,8.69,8.69,8.68,8.69,3300.0
2011-08-25 11:50:00,8.7,8.7,8.69,8.69,9000.0,8.7,8.7,8.69,8.69,9000.0
2011-08-25 11:55:00,8.7,8.71,8.7,8.71,1100.0,8.7,8.71,8.7,8.71,1100.0
2011-08-25 12:00:00,8.72,8.72,8.7,8.7,5900.0,8.72,8.72,8.7,8.7,5900.0
2011-08-25 12:05:00,8.7,8.7,8.68,8.69,7600.0,8.7,8.7,8.68,8.69,7600.0
2011-08-25 12:10:00,8.69,8.7,8.68,8.69,8400.0,8.69,8.7,8.68,8.69,8400.0
2011-08-25 12:15:00,8.69,8.7,8.67,8.67,8400.0,8.69,8.7,8.67,8.67,8400.0
2011-08-25 12:20:00,8.67,8.67,8.65,8.66,2300.0,8.67,8.67,8.65,8.66,2300.0
2011-08-25 12:25:00,8.66,8.67,8.65,8.67,9200.0,8.66,8.67,8.65,8.67,9200.0
2011-08-25 12:30:00,8.67,8.67,8.64,8.65,22700.0,8.67,8.67,8.64,8.65,22700.0
2011-08-25 12:35:00,8.64,8.65,8.62,8.65,27800.0,8.64,8.65,8.62,8.65,27800.0
2011-08-25 12:40:00,8.65,8.65,8.62,8.63,5500.0,8.65,8.65,8.62,8.63,5500.0
2011-08-25 12:45:00,8.63,8.63,8.58,8.6,21100.0,8.63,8.63,8.58,8.6,21100.0
2011-08-25 12:50:00,8.6,8.61,8.58,8.61,10800.0,8.6,8.61,8.58,8.61,10800.0
2011-08-25 12:55:00,8.61,8.62,8.61,8.62,6600.0,8.61,8.62,8.61,8.62,6600.0
2011-08-25 13:00:00,8.63,8.65,8.63,8.63,16500.0,8.63,8.65,8.63,8.63,16500.0
2011-08-25 13:05:00,8.63,8.68,8.62,8.62,16600.0,8.63,8.68,8.62,8.62,16600.0
2011-08-25 13:10:00,8.62,8.64,8.62,8.63,5800.0,8.62,8.64,8.62,8.63,5800.0
2011-08-25 13:15:00,8.63,8.64,8.62,8.64,7500.0,8.63,8.64,8.62,8.64,7500.0
2011-08-25 13:20:00,8.64,8.67,8.64,8.66,15400.0,8.64,8.67,8.64,8.66,15400.0
2011-08-25 13:25:00,8.67,8.69,8.65,8.68,9000.0,8.67,8.69,8.65,8.68,9000.0
2011-08-25 13:30:00,8.69,8.7,8.66,8.67,14100.0,8.69,8.7,8.66,8.67,14100.0
2011-08-25 13:35:00,8.66,8.69,8.65,8.69,8400.0,8.66,8.69,8.65,8.69,8400.0
2011-08-25 13:40:00,8.69,8.7,8.68,8.68,14100.0,8.69,8.7,8.68,8.68,14100.0
2011-08-25 13:45:00,8.69,8.69,8.65,8.66,27000.0,8.69,8.69,8.65,8.66,27000.0
2011-08-25 13:50:00,8.65,8.67,8.65,8.66,6200.0,8.65,8.67,8.65,8.66,6200.0
2011-08-25 13:55:00,8.65,8.69,8.65,8.68,10100.0,8.65,8.69,8.65,8.68,10100.0
2011-08-25 14:00:00,8.68,8.68,8.67,8.67,5500.0,8.68,8.68,8.67,8.67,5500.0
2011-08-25 14:05:00,8.67,8.67,8.64,8.66,11400.0,8.67,8.67,8.64,8.66,11400.0
2011-08-25 14:10:00,8.65,8.67,8.65,8.65,7400.0,8.65,8.67,8.65,8.65,7400.0
2011-08-25 14:15:00,8.66,8.69,8.65,8.68,5100.0,8.66,8.69,8.65,8.68,5100.0
2011-08-25 14:20:00,8.69,8.69,8.64,8.66,16200.0,8.69,8.69,8.64,8.66,16200.0
2011-08-25 14:25:00,8.66,8.67,8.64,8.67,11400.0,8.66,8.67,8.64,8.67,11400.0
2011-08-25 14:30:00,8.66,8.67,8.65,8.66,12900.0,8.66,8.67,8.65,8.66,12900.0
2011-08-25 14:35:00,8.66,8.69,8.66,8.67,10400.0,8.66,8.69,8.66,8.67,10400.0
2011-08-25 14:40:00,8.66,8.67,8.66,8.66,1900.0,8.66,8.67,8.66,8.66,1900.0
2011-08-25 14:45:00,8.66,8.69,8.66,8.68,61600.0,8.66,8.69,8.66,8.68,61600.0
2011-08-25 14:50:00,8.68,8.69,8.66,8.66,17100.0,8.68,8.69,8.66,8.66,17100.0
2011-08-25 14:55:00,8.66,8.67,8.64,8.65,68100.0,8.66,8.67,8.64,8.65,68100.0
2011-08-25 15:00:00,8.65,8.65,8.6,8.6,51800.0,8.65,8.65,8.6,8.6,51800.0
2011-08-25 15:05:00,8.6,8.63,8.6,8.62,21100.0,8.6,8.63,8.6,8.62,21100.0
2011-08-25 15:10:00,8.63,8.63,8.6,8.62,22500.0,8.63,8.63,8.6,8.62,22500.0
2011-08-25 15:15:00,8.63,8.66,8.62,8.66,18100.0,8.63,8.66,8.62,8.66,18100.0
2011-08-25 15:20:00,8.67,8.68,8.66,8.66,21700.0,8.67,8.68,8.66,8.66,21700.0
2011-08-25 15:25:00,8.66,8.66,8.62,8.63,19800.0,8.66,8.66,8.62,8.63,19800.0
2011-08-25 15:30:00,8.62,8.63,8.61,8.61,22800.0,8.62,8.63,8.61,8.61,22800.0
2011-08-25 15:35:00,8.62,8.62,8.59,8.61,23900.0,8.62,8.62,8.59,8.61,23900.0
2011-08-25 15:40:00,8.61,8.62,8.58,8.59,55400.0,8.61,8.62,8.58,8.59,55400.0
2011-08-25 15:45:00,8.58,8.6,8.57,8.6,47400.0,8.58,8.6,8.57,8.6,47400.0
2011-08-25 15:50:00,8.6,8.6,8.57,8.59,50600.0,8.6,8.6,8.57,8.59,50600.0
2011-08-25 15:55:00,8.58,8.62,8.58,8.61,145300.0,8.58,8.62,8.58,8.61,145300.0
2011-08-26 09:30:00,8.55,8.6,8.52,8.58,37600.0,8.55,8.6,8.52,8.58,37600.0
2011-08-26 09:35:00,8.58,8.6,8.54,8.54,34800.0,8.58,8.6,8.54,8.54,34800.0
2011-08-26 09:40:00,8.54,8.58,8.52,8.54,25600.0,8.54,8.58,8.52,8.54,25600.0
2011-08-26 09:45:00,8.53,8.53,8.49,8.52,23800.0,8.53,8.53,8.49,8.52,23800.0
2011-08-26 09:50:00,8.53,8.55,8.51,8.53,25200.0,8.53,8.55,8.51,8.53,25200.0
2011-08-26 09:55:00,8.53,8.59,8.53,8.58,18100.0,8.53,8.59,8.53,8.58,18100.0
2011-08-26 10:00:00,8.58,8.58,8.47,8.5,53400.0,8.58,8.58,8.47,8.5,53400.0
2011-08-26 10:05:00,8.5,8.5,8.46,8.5,10800.0,8.5,8.5,8.46,8.5,10800.0
2011-08-26 10:10:00,8.49,8.51,8.45,8.49,16600.0,8.49,8.51,8.45,8.49,16600.0
2011-08-26 10:15:00,8.5,8.57,8.49,8.56,14500.0,8.5,8.57,8.49,8.56,14500.0
2011-08-26 10:20:00,8.55,8.67,8.55,8.65,31900.0,8.55,8.67,8.55,8.65,31900.0
2011-08-26 10:25:00,8.65,8.74,8.65,8.69,41600.0,8.65,8.74,8.65,8.69,41600.0
2011-08-26 10:30:00,8.67,8.7,8.62,8.62,14100.0,8.67,8.7,8.62,8.62,14100.0
2011-08-26 10:35:00,8.62,8.67,8.6,8.66,14200.0,8.62,8.67,8.6,8.66,14200.0
2011-08-26 10:40:00,8.64,8.71,8.64,8.71,10000.0,8.64,8.71,8.64,8.71,10000.0
2011-08-26 10:45:00,8.72,8.81,8.71,8.77,21700.0,8.72,8.81,8.71,8.77,21700.0
2011-08-26 10:50:00,8.77,8.79,8.72,8.72,26900.0,8.77,8.79,8.72,8.72,26900.0
2011-08-26 10:55:00,8.72,8.73,8.68,8.7,33100.0,8.72,8.73,8.68,8.7,33100.0
2011-08-26 11:00:00,8.67,8.72,8.66,8.72,20300.0,8.67,8.72,8.66,8.72,20300.0
2011-08-26 11:05:00,8.73,8.76,8.72,8.76,8100.0,8.73,8.76,8.72,8.76,8100.0
2011-08-26 11:10:00,8.76,8.8,8.74,8.79,16600.0,8.76,8.8,8.74,8.79,16600.0
2011-08-26 11:15:00,8.78,8.82,8.77,8.77,19200.0,8.78,8.82,8.77,8.77,19200.0
2011-08-26 11:20:00,8.78,8.79,8.74,8.75,15400.0,8.78,8.79,8.74,8.75,15400.0
2011-08-26 11:25:00,8.76,8.78,8.73,8.74,15500.0,8.76,8.78,8.73,8.74,15500.0
2011-08-26 11:30:00,8.75,8.77,8.73,8.76,17400.0,8.75,8.77,8.73,8.76,17400.0
2011-08-26 11:35:00,8.76,8.78,8.75,8.75,8200.0,8.76,8.78,8.75,8.75,8200.0
2011-08-26 11:40:00,8.75,8.75,8.73,8.75,3200.0,8.75,8.75,8.73,8.75,3200.0
2011-08-26 11:45:00,8.74,8.77,8.73,8.74,12400.0,8.74,8.77,8.73,8.74,12400.0
2011-08-26 11:50:00,8.74,8.77,8.73,8.77,14700.0,8.74,8.77,8.73,8.77,14700.0
2011-08-26 11:55:00,8.77,8.78,8.76,8.78,6900.0,8.77,8.78,8.76,8.78,6900.0
2011-08-26 12:00:00,8.78,8.83,8.77,8.83,20500.0,8.78,8.83,8.77,8.83,20500.0
2011-08-26 12:05:00,8.83,8.86,8.83,8.86,12400.0,8.83,8.86,8.83,8.86,12400.0
2011-08-26 12:10:00,8.86,8.89,8.84,8.85,25500.0,8.86,8.89,8.84,8.85,25500.0
2011-08-26 12:15:00,8.85,8.85,8.83,8.83,3900.0,8.85,8.85,8.83,8.83,3900.0
2011-08-26 12:20:00,8.83,8.86,8.82,8.84,8200.0,8.83,8.86,8.82,8.84,8200.0
2011-08-26 12:25:00,8.84,8.88,8.84,8.88,5700.0,8.84,8.88,8.84,8.88,5700.0
2011-08-26 12:30:00,8.87,8.88,8.85,8.86,4100.0,8.87,8.88,8.85,8.86,4100.0
2011-08-26 12:35:00,8.85,8.87,8.84,8.86,8300.0,8.85,8.87,8.84,8.86,8300.0
2011-08-26 12:40:00,8.87,8.87,8.85,8.86,7200.0,8.87,8.87,8.85,8.86,7200.0
2011-08-26 12:45:00,8.85,8.85,8.82,8.82,4000.0,8.85,8.85,8.82,8.82,4000.0
2011-08-26 12:50:00,8.82,8.84,8.81,8.82,14000.0,8.82,8.84,8.81,8.82,14000.0
2011-08-26 12:55:00,8.83,8.84,8.83,8.84,3600.0,8.83,8.84,8.83,8.84,3600.0
2011-08-26 13:00:00,8.84,8.84,8.82,8.83,7500.0,8.84,8.84,8.82,8.83,7500.0
2011-08-26 13:05:00,8.84,8.88,8.84,8.85,14600.0,8.84,8.88,8.84,8.85,14600.0
2011-08-26 13:10:00,8.86,8.86,8.85,8.85,4900.0,8.86,8.86,8.85,8.85,4900.0
2011-08-26 13:15:00,8.86,8.88,8.85,8.86,10700.0,8.86,8.88,8.85,8.86,10700.0
2011-08-26 13:20:00,8.85,8.86,8.85,8.85,5400.0,8.85,8.86,8.85,8.85,5400.0
2011-08-26 13:25:00,8.85,8.88,8.85,8.88,12700.0,8.85,8.88,8.85,8.88,12700.0
2011-08-26 13:30:00,8.88,8.9,8.87,8.88,14700.0,8.88,8.9,8.87,8.88,14700.0
2011-08-26 13:35:00,8.88,8.88,8.87,8.88,3500.0,8.88,8.88,8.87,8.88,3500.0
2011-08-26 13:40:00,8.88,8.9,8.87,8.88,28900.0,8.88,8.9,8.87,8.88,28900.0
2011-08-26 13:45:00,8.87,8.9,8.87,8.89,11700.0,8.87,8.9,8.87,8.89,11700.0
2011-08-26 13:50:00,8.89,8.89,8.86,8.88,15300.0,8.89,8.89,8.86,8.88,15300.0
2011-08-26 13:55:00,8.88,8.9,8.88,8.88,15000.0,8.88,8.9,8.88,8.88,15000.0
2011-08-26 14:00:00,8.88,8.9,8.87,8.88,23800.0,8.88,8.9,8.87,8.88,23800.0
2011-08-26 14:05:00,8.88,8.88,8.87,8.88,21600.0,8.88,8.88,8.87,8.88,21600.0
2011-08-26 14:10:00,8.88,8.88,8.85,8.85,7500.0,8.88,8.88,8.85,8.85,7500.0
2011-08-26 14:15:00,8.86,8.87,8.85,8.87,6300.0,8.86,8.87,8.85,8.87,6300.0
2011-08-26 14:20:00,8.87,8.87,8.86,8.87,2800.0,8.87,8.87,8.86,8.87,2800.0
2011-08-26 14:25:00,8.86,8.87,8.83,8.83,14500.0,8.86,8.87,8.83,8.83,14500.0
2011-08-26 14:30:00,8.84,8.84,8.82,8.83,4800.0,8.84,8.84,8.82,8.83,4800.0
2011-08-26 14:35:00,8.82,8.83,8.8,8.81,19300.0,8.82,8.83,8.8,8.81,19300.0
2011-08-26 14:40:00,8.82,8.84,8.82,8.84,9900.0,8.82,8.84,8.82,8.84,9900.0
2011-08-26 14:45:00,8.84,8.89,8.84,8.87,66400.0,8.84,8.89,8.84,8.87,66400.0
2011-08-26 14:50:00,8.86,8.87,8.86,8.86,9400.0,8.86,8.87,8.86,8.86,9400.0
2011-08-26 14:55:00,8.86,8.87,8.86,8.87,12700.0,8.86,8.87,8.86,8.87,12700.0
2011-08-26 15:00:00,8.86,8.86,8.84,8.85,13900.0,8.86,8.86,8.84,8.85,13900.0
2011-08-26 15:05:00,8.85,8.85,8.82,8.82,11200.0,8.85,8.85,8.82,8.82,11200.0
2011-08-26 15:10:00,8.82,8.83,8.81,8.82,16800.0,8.82,8.83,8.81,8.82,16800.0
2011-08-26 15:15:00,8.82,8.82,8.79,8.79,17000.0,8.82,8.82,8.79,8.79,17000.0
2011-08-26 15:20:00,8.8,8.82,8.8,8.8,20200.0,8.8,8.82,8.8,8.8,20200.0
2011-08-26 15:25:00,8.8,8.81,8.78,8.81,26500.0,8.8,8.81,8.78,8.81,26500.0
2011-08-26 15:30:00,8.81,8.82,8.79,8.82,48400.0,8.81,8.82,8.79,8.82,48400.0
2011-08-26 15:35:00,8.81,8.83,8.81,8.83,30100.0,8.81,8.83,8.81,8.83,30100.0
2011-08-26 15:40:00,8.84,8.87,8.84,8.86,22500.0,8.84,8.87,8.84,8.86,22500.0
2011-08-26 15:45:00,8.87,8.88,8.85,8.86,60000.0,8.87,8.88,8.85,8.86,60000.0
2011-08-26 15:50:00,8.87,8.88,8.85,8.88,61800.0,8.87,8.88,8.85,8.88,61800.0
2011-08-26 15:55:00,8.88,8.88,8.86,8.87,131800.0,8.88,8.88,8.86,8.87,131800.0
2011-08-29 09:30:00,9.0,9.01,8.97,9.01,17600.0,9.0,9.01,8.97,9.01,17600.0
2011-08-29 09:35:00,9.01,9.04,9.0,9.02,16600.0,9.01,9.04,9.0,9.02,16600.0
2011-08-29 09:40:00,9.02,9.05,9.0,9.03,15400.0,9.02,9.05,9.0,9.03,15400.0
2011-08-29 09:45:00,9.03,9.07,9.01,9.06,12500.0,9.03,9.07,9.01,9.06,12500.0
2011-08-29 09:50:00,9.07,9.07,9.01,9.01,14400.0,9.07,9.07,9.01,9.01,14400.0
2011-08-29 09:55:00,9.02,9.03,9.02,9.03,7800.0,9.02,9.03,9.02,9.03,7800.0
2011-08-29 10:00:00,9.03,9.05,9.0,9.0,47000.0,9.03,9.05,9.0,9.0,47000.0
2011-08-29 10:05:00,9.0,9.02,8.99,9.01,25500.0,9.0,9.02,8.99,9.01,25500.0
2011-08-29 10:10:00,9.01,9.02,9.0,9.02,31500.0,9.01,9.02,9.0,9.02,31500.0
2011-08-29 10:15:00,9.02,9.03,9.01,9.03,42300.0,9.02,9.03,9.01,9.03,42300.0
2011-08-29 10:20:00,9.02,9.05,9.02,9.04,34200.0,9.02,9.05,9.02,9.04,34200.0
2011-08-29 10:25:00,9.04,9.04,9.02,9.02,10200.0,9.04,9.04,9.02,9.02,10200.0
2011-08-29 10:30:00,9.03,9.04,9.01,9.04,45400.0,9.03,9.04,9.01,9.04,45400.0
2011-08-29 10:35:00,9.04,9.04,9.03,9.04,36300.0,9.04,9.04,9.03,9.04,36300.0
2011-08-29 10:40:00,9.05,9.05,9.03,9.04,12900.0,9.05,9.05,9.03,9.04,12900.0
2011-08-29 10:45:00,9.04,9.04,9.03,9.04,15200.0,9.04,9.04,9.03,9.04,15200.0
2011-08-29 10:50:00,9.04,9.04,9.03,9.04,51800.0,9.04,9.04,9.03,9.04,51800.0
2011-08-29 10:55:00,9.05,9.05,9.03,9.04,33400.0,9.05,9.05,9.03,9.04,33400.0
2011-08-29 11:00:00,9.04,9.05,9.02,9.02,19000.0,9.04,9.05,9.02,9.02,19000.0
2011-08-29 11:05:00,9.02,9.02,9.01,9.01,9000.0,9.02,9.02,9.01,9.01,9000.0
2011-08-29 11:10:00,9.01,9.03,9.01,9.02,7600.0,9.01,9.03,9.01,9.02,7600.0
2011-08-29 11:15:00,9.03,9.03,9.02,9.02,5700.0,9.03,9.03,9.02,9.02,5700.0
2011-08-29 11:20:00,9.03,9.05,9.03,9.04,30700.0,9.03,9.05,9.03,9.04,30700.0
2011-08-29 11:25:00,9.04,9.05,9.04,9.04,9800.0,9.04,9.05,9.04,9.04,9800.0
2011-08-29 11:30:00,9.04,9.05,9.04,9.04,8800.0,9.04,9.05,9.04,9.04,8800.0
2011-08-29 11:35:00,9.04,9.07,9.04,9.07,31900.0,9.04,9.07,9.04,9.07,31900.0
2011-08-29 11:40:00,9.07,9.08,9.06,9.08,9700.0,9.07,9.08,9.06,9.08,9700.0
2011-08-29 11:45:00,9.08,9.09,9.07,9.08,10900.0,9.08,9.09,9.07,9.08,10900.0
2011-08-29 11:50:00,9.09,9.1,9.08,9.1,8700.0,9.09,9.1,9.08,9.1,8700.0
2011-08-29 11:55:00,9.09,9.1,9.09,9.09,7700.0,9.09,9.1,9.09,9.09,7700.0
2011-08-29 12:00:00,9.09,9.11,9.09,9.11,34700.0,9.09,9.11,9.09,9.11,34700.0
2011-08-29 12:05:00,9.1,9.12,9.1,9.11,42800.0,9.1,9.12,9.1,9.11,42800.0
2011-08-29 12:10:00,9.11,9.11,9.09,9.09,4100.0,9.11,9.11,9.09,9.09,4100.0
2011-08-29 12:15:00,9.09,9.1,9.09,9.1,4000.0,9.09,9.1,9.09,9.1,4000.0
2011-08-29 12:20:00,9.1,9.14,9.1,9.13,134900.0,9.1,9.14,9.1,9.13,134900.0
2011-08-29 12:25:00,9.14,9.14,9.13,9.14,45200.0,9.14,9.14,9.13,9.14,45200.0
2011-08-29 12:30:00,9.14,9.16,9.13,9.14,59100.0,9.14,9.16,9.13,9.14,59100.0
2011-08-29 12:35:00,9.15,9.16,9.14,9.15,9300.0,9.15,9.16,9.14,9.15,9300.0
2011-08-29 12:40:00,9.15,9.17,9.15,9.17,21300.0,9.15,9.17,9.15,9.17,21300.0
2011-08-29 12:45:00,9.16,9.17,9.13,9.14,32500.0,9.16,9.17,9.13,9.14,32500.0
2011-08-29 12:50:00,9.14,9.14,9.13,9.13,8200.0,9.14,9.14,9.13,9.13,8200.0
2011-08-29 12:55:00,9.13,9.14,9.13,9.14,6000.0,9.13,9.14,9.13,9.14,6000.0
2011-08-29 13:00:00,9.13,9.14,9.13,9.13,12500.0,9.13,9.14,9.13,9.13,12500.0
2011-08-29 13:05:00,9.14,9.16,9.13,9.16,59700.0,9.14,9.16,9.13,9.16,59700.0
2011-08-29 13:10:00,9.16,9.16,9.15,9.16,9300.0,9.16,9.16,9.15,9.16,9300.0
2011-08-29 13:15:00,9.16,9.18,9.15,9.18,20700.0,9.16,9.18,9.15,9.18,20700.0
2011-08-29 13:20:00,9.17,9.18,9.17,9.18,6700.0,9.17,9.18,9.17,9.18,6700.0
2011-08-29 13:25:00,9.18,9.18,9.16,9.16,14600.0,9.18,9.18,9.16,9.16,14600.0
2011-08-29 13:30:00,9.16,9.16,9.15,9.15,10900.0,9.16,9.16,9.15,9.15,10900.0
2011-08-29 13:35:00,9.15,9.16,9.15,9.15,10800.0,9.15,9.16,9.15,9.15,10800.0
2011-08-29 13:40:00,9.16,9.16,9.15,9.15,9300.0,9.16,9.16,9.15,9.15,9300.0
2011-08-29 13:45:00,9.16,9.16,9.15,9.15,9100.0,9.16,9.16,9.15,9.15,9100.0
2011-08-29 13:50:00,9.15,9.16,9.15,9.15,5100.0,9.15,9.16,9.15,9.15,5100.0
2011-08-29 13:55:00,9.15,9.16,9.15,9.15,27800.0,9.15,9.16,9.15,9.15,27800.0
2011-08-29 14:00:00,9.15,9.16,9.13,9.16,79300.0,9.15,9.16,9.13,9.16,79300.0
2011-08-29 14:05:00,9.16,9.16,9.15,9.16,14800.0,9.16,9.16,9.15,9.16,14800.0
2011-08-29 14:10:00,9.16,9.17,9.16,9.17,11600.0,9.16,9.17,9.16,9.17,11600.0
2011-08-29 14:15:00,9.17,9.17,9.16,9.17,24800.0,9.17,9.17,9.16,9.17,24800.0
2011-08-29 14:20:00,9.17,9.17,9.16,9.17,14900.0,9.17,9.17,9.16,9.17,14900.0
2011-08-29 14:25:00,9.17,9.17,9.15,9.15,106100.0,9.17,9.17,9.15,9.15,106100.0
2011-08-29 14:30:00,9.16,9.17,9.16,9.17,46900.0,9.16,9.17,9.16,9.17,46900.0
2011-08-29 14:35:00,9.17,9.18,9.17,9.18,10000.0,9.17,9.18,9.17,9.18,10000.0
2011-08-29 14:40:00,9.18,9.18,9.17,9.17,4100.0,9.18,9.18,9.17,9.17,4100.0
2011-08-29 14:45:00,9.17,9.18,9.17,9.17,6600.0,9.17,9.18,9.17,9.17,6600.0
2011-08-29 14:50:00,9.18,9.21,9.18,9.19,94500.0,9.18,9.21,9.18,9.19,94500.0
2011-08-29 14:55:00,9.19,9.2,9.18,9.19,15600.0,9.19,9.2,9.18,9.19,15600.0
2011-08-29 15:00:00,9.19,9.21,9.19,9.21,45500.0,9.19,9.21,9.19,9.21,45500.0
2011-08-29 15:05:00,9.21,9.21,9.2,9.21,7200.0,9.21,9.21,9.2,9.21,7200.0
2011-08-29 15:10:00,9.21,9.24,9.2,9.24,63900.0,9.21,9.24,9.2,9.24,63900.0
2011-08-29 15:15:00,9.24,9.26,9.23,9.26,56100.0,9.24,9.26,9.23,9.26,56100.0
2011-08-29 15:20:00,9.26,9.31,9.26,9.31,63300.0,9.26,9.31,9.26,9.31,63300.0
2011-08-29 15:25:00,9.31,9.34,9.3,9.32,56400.0,9.31,9.34,9.3,9.32,56400.0
2011-08-29 15:30:00,9.32,9.32,9.3,9.3,64900.0,9.32,9.32,9.3,9.3,64900.0
2011-08-29 15:35:00,9.3,9.31,9.28,9.3,36700.0,9.3,9.31,9.28,9.3,36700.0
2011-08-29 15:40:00,9.3,9.3,9.29,9.29,21100.0,9.3,9.3,9.29,9.29,21100.0
2011-08-29 15:45:00,9.29,9.3,9.29,9.3,51000.0,9.29,9.3,9.29,9.3,51000.0
2011-08-29 15:50:00,9.29,9.3,9.28,9.28,62500.0,9.29,9.3,9.28,9.28,62500.0
2011-08-29 15:55:00,9.29,9.29,9.26,9.27,233700.0,9.29,9.29,9.26,9.27,233700.0
2011-08-30 09:30:00,9.16,9.32,9.11,9.15,71800.0,9.16,9.32,9.11,9.15,71800.0
2011-08-30 09:35:00,9.15,9.16,9.13,9.14,37600.0,9.15,9.16,9.13,9.14,37600.0
2011-08-30 09:40:00,9.15,9.19,9.14,9.16,22800.0,9.15,9.19,9.14,9.16,22800.0
2011-08-30 09:45:00,9.17,9.21,9.17,9.2,23900.0,9.17,9.21,9.17,9.2,23900.0
2011-08-30 09:50:00,9.21,9.21,9.15,9.15,10200.0,9.21,9.21,9.15,9.15,10200.0
2011-08-30 09:55:00,9.15,9.16,9.14,9.14,12100.0,9.15,9.16,9.14,9.14,12100.0
2011-08-30 10:00:00,9.14,9.14,9.05,9.05,57100.0,9.14,9.14,9.05,9.05,57100.0
2011-08-30 10:05:00,9.04,9.09,9.03,9.09,35300.0,9.04,9.09,9.03,9.09,35300.0
2011-08-30 10:10:00,9.1,9.12,9.07,9.12,16800.0,9.1,9.12,9.07,9.12,16800.0
2011-08-30 10:15:00,9.12,9.12,9.08,9.08,27300.0,9.12,9.12,9.08,9.08,27300.0
2011-08-30 10:20:00,9.08,9.09,9.05,9.07,26400.0,9.08,9.09,9.05,9.07,26400.0
2011-08-30 10:25:00,9.06,9.1,9.05,9.09,21100.0,9.06,9.1,9.05,9.09,21100.0
2011-08-30 10:30:00,9.1,9.12,9.08,9.12,26000.0,9.1,9.12,9.08,9.12,26000.0
2011-08-30 10:35:00,9.12,9.12,9.1,9.11,10700.0,9.12,9.12,9.1,9.11,10700.0
2011-08-30 10:40:00,9.11,9.11,9.08,9.09,12300.0,9.11,9.11,9.08,9.09,12300.0
2011-08-30 10:45:00,9.08,9.11,9.04,9.05,49300.0,9.08,9.11,9.04,9.05,49300.0
2011-08-30 10:50:00,9.05,9.07,9.05,9.05,13500.0,9.05,9.07,9.05,9.05,13500.0
2011-08-30 10:55:00,9.06,9.1,9.06,9.08,15000.0,9.06,9.1,9.06,9.08,15000.0
2011-08-30 11:00:00,9.08,9.12,9.07,9.12,30800.0,9.08,9.12,9.07,9.12,30800.0
2011-08-30 11:05:00,9.12,9.14,9.11,9.14,25300.0,9.12,9.14,9.11,9.14,25300.0
2011-08-30 11:10:00,9.14,9.15,9.13,9.15,32600.0,9.14,9.15,9.13,9.15,32600.0
2011-08-30 11:15:00,9.14,9.15,9.09,9.1,33200.0,9.14,9.15,9.09,9.1,33200.0
2011-08-30 11:20:00,9.1,9.1,9.09,9.1,4600.0,9.1,9.1,9.09,9.1,4600.0
2011-08-30 11:25:00,9.1,9.17,9.1,9.17,22700.0,9.1,9.17,9.1,9.17,22700.0
2011-08-30 11:30:00,9.17,9.19,9.16,9.18,26600.0,9.17,9.19,9.16,9.18,26600.0
2011-08-30 11:35:00,9.18,9.21,9.18,9.21,33100.0,9.18,9.21,9.18,9.21,33100.0
2011-08-30 11:40:00,9.2,9.21,9.2,9.21,2400.0,9.2,9.21,9.2,9.21,2400.0
2011-08-30 11:45:00,9.21,9.21,9.17,9.18,22500.0,9.21,9.21,9.17,9.18,22500.0
2011-08-30 11:50:00,9.18,9.19,9.17,9.19,5300.0,9.18,9.19,9.17,9.19,5300.0
2011-08-30 11:55:00,9.19,9.2,9.18,9.19,8300.0,9.19,9.2,9.18,9.19,8300.0
2011-08-30 12:00:00,9.19,9.21,9.18,9.19,28900.0,9.19,9.21,9.18,9.19,28900.0
2011-08-30 12:05:00,9.18,9.18,9.16,9.16,10600.0,9.18,9.18,9.16,9.16,10600.0
2011-08-30 12:10:00,9.16,9.16,9.15,9.15,4500.0,9.16,9.16,9.15,9.15,4500.0
2011-08-30 12:15:00,9.15,9.16,9.13,9.15,19100.0,9.15,9.16,9.13,9.15,19100.0
2011-08-30 12:20:00,9.16,9.17,9.15,9.17,8100.0,9.16,9.17,9.15,9.17,8100.0
2011-08-30 12:25:00,9.18,9.18,9.15,9.16,5200.0,9.18,9.18,9.15,9.16,5200.0
2011-08-30 12:30:00,9.16,9.16,9.14,9.16,4800.0,9.16,9.16,9.14,9.16,4800.0
2011-08-30 12:35:00,9.16,9.16,9.15,9.16,10500.0,9.16,9.16,9.15,9.16,10500.0
2011-08-30 12:40:00,9.16,9.16,9.1,9.1,15500.0,9.16,9.16,9.1,9.1,15500.0
2011-08-30 12:45:00,9.1,9.11,9.08,9.1,21000.0,9.1,9.11,9.08,9.1,21000.0
2011-08-30 12:50:00,9.09,9.1,9.08,9.09,14100.0,9.09,9.1,9.08,9.09,14100.0
2011-08-30 12:55:00,9.08,9.09,9.07,9.08,22100.0,9.08,9.09,9.07,9.08,22100.0
2011-08-30 13:00:00,9.09,9.09,9.08,9.09,3800.0,9.09,9.09,9.08,9.09,3800.0
2011-08-30 13:05:00,9.08,9.11,9.08,9.11,6700.0,9.08,9.11,9.08,9.11,6700.0
2011-08-30 13:10:00,9.11,9.12,9.1,9.12,6200.0,9.11,9.12,9.1,9.12,6200.0
2011-08-30 13:15:00,9.12,9.13,9.09,9.1,31700.0,9.12,9.13,9.09,9.1,31700.0
2011-08-30 13:20:00,9.11,9.13,9.11,9.13,6000.0,9.11,9.13,9.11,9.13,6000.0
2011-08-30 13:25:00,9.13,9.13,9.1,9.11,10800.0,9.13,9.13,9.1,9.11,10800.0
2011-08-30 13:30:00,9.1,9.1,9.07,9.08,29400.0,9.1,9.1,9.07,9.08,29400.0
2011-08-30 13:35:00,9.08,9.08,9.07,9.08,1300.0,9.08,9.08,9.07,9.08,1300.0
2011-08-30 13:40:00,9.08,9.11,9.08,9.1,16800.0,9.08,9.11,9.08,9.1,16800.0
2011-08-30 13:45:00,9.1,9.13,9.1,9.12,19200.0,9.1,9.13,9.1,9.12,19200.0
2011-08-30 13:50:00,9.11,9.12,9.1,9.11,18600.0,9.11,9.12,9.1,9.11,18600.0
2011-08-30 13:55:00,9.11,9.12,9.11,9.12,5700.0,9.11,9.12,9.11,9.12,5700.0
2011-08-30 14:00:00,9.12,9.14,9.08,9.1,33400.0,9.12,9.14,9.08,9.1,33400.0
2011-08-30 14:05:00,9.1,9.14,9.09,9.14,22000.0,9.1,9.14,9.09,9.14,22000.0
2011-08-30 14:10:00,9.14,9.17,9.11,9.17,39300.0,9.14,9.17,9.11,9.17,39300.0
2011-08-30 14:15:00,9.18,9.18,9.16,9.18,15800.0,9.18,9.18,9.16,9.18,15800.0
2011-08-30 14:20:00,9.18,9.19,9.17,9.18,27100.0,9.18,9.19,9.17,9.18,27100.0
2011-08-30 14:25:00,9.18,9.22,9.18,9.21,19400.0,9.18,9.22,9.18,9.21,19400.0
2011-08-30 14:30:00,9.22,9.23,9.21,9.22,15300.0,9.22,9.23,9.21,9.22,15300.0
2011-08-30 14:35:00,9.23,9.23,9.21,9.21,24500.0,9.23,9.23,9.21,9.21,24500.0
2011-08-30 14:40:00,9.2,9.22,9.2,9.22,11100.0,9.2,9.22,9.2,9.22,11100.0
2011-08-30 14:45:00,9.21,9.22,9.2,9.2,16300.0,9.21,9.22,9.2,9.2,16300.0
2011-08-30 14:50:00,9.2,9.22,9.17,9.18,28700.0,9.2,9.22,9.17,9.18,28700.0
2011-08-30 14:55:00,9.17,9.22,9.17,9.22,25400.0,9.17,9.22,9.17,9.22,25400.0
2011-08-30 15:00:00,9.22,9.22,9.2,9.2,10000.0,9.22,9.22,9.2,9.2,10000.0
2011-08-30 15:05:00,9.21,9.23,9.2,9.23,22900.0,9.21,9.23,9.2,9.23,22900.0
2011-08-30 15:10:00,9.23,9.23,9.21,9.22,10000.0,9.23,9.23,9.21,9.22,10000.0
2011-08-30 15:15:00,9.22,9.22,9.21,9.22,7900.0,9.22,9.22,9.21,9.22,7900.0
2011-08-30 15:20:00,9.22,9.22,9.21,9.22,8600.0,9.22,9.22,9.21,9.22,8600.0
2011-08-30 15:25:00,9.21,9.23,9.2,9.22,37300.0,9.21,9.23,9.2,9.22,37300.0
2011-08-30 15:30:00,9.21,9.22,9.2,9.21,84600.0,9.21,9.22,9.2,9.21,84600.0
2011-08-30 15:35:00,9.22,9.24,9.22,9.24,36400.0,9.22,9.24,9.22,9.24,36400.0
2011-08-30 15:40:00,9.23,9.25,9.23,9.25,25300.0,9.23,9.25,9.23,9.25,25300.0
2011-08-30 15:45:00,9.25,9.25,9.23,9.24,24700.0,9.25,9.25,9.23,9.24,24700.0
2011-08-30 15:50:00,9.24,9.25,9.2,9.21,67900.0,9.24,9.25,9.2,9.21,67900.0
2011-08-30 15:55:00,9.2,9.21,9.19,9.2,81300.0,9.2,9.21,9.19,9.2,81300.0
2011-08-31 09:30:00,9.29,9.34,9.22,9.32,29700.0,9.29,9.34,9.22,9.32,29700.0
2011-08-31 09:35:00,9.32,9.33,9.29,9.3,13700.0,9.32,9.33,9.29,9.3,13700.0
2011-08-31 09:40:00,9.3,9.35,9.27,9.33,20800.0,9.3,9.35,9.27,9.33,20800.0
2011-08-31 09:45:00,9.34,9.37,9.31,9.33,37500.0,9.34,9.37,9.31,9.33,37500.0
2011-08-31 09:50:00,9.34,9.37,9.33,9.37,25200.0,9.34,9.37,9.33,9.37,25200.0
2011-08-31 09:55:00,9.36,9.37,9.33,9.34,16600.0,9.36,9.37,9.33,9.34,16600.0
2011-08-31 10:00:00,9.34,9.39,9.34,9.38,53500.0,9.34,9.39,9.34,9.38,53500.0
2011-08-31 10:05:00,9.37,9.4,9.37,9.39,26500.0,9.37,9.4,9.37,9.39,26500.0
2011-08-31 10:10:00,9.4,9.46,9.39,9.44,65800.0,9.4,9.46,9.39,9.44,65800.0
2011-08-31 10:15:00,9.45,9.49,9.45,9.48,57100.0,9.45,9.49,9.45,9.48,57100.0
2011-08-31 10:20:00,9.48,9.48,9.43,9.44,29600.0,9.48,9.48,9.43,9.44,29600.0
2011-08-31 10:25:00,9.44,9.46,9.43,9.45,73200.0,9.44,9.46,9.43,9.45,73200.0
2011-08-31 10:30:00,9.44,9.45,9.38,9.39,129500.0,9.44,9.45,9.38,9.39,129500.0
2011-08-31 10:35:00,9.4,9.41,9.35,9.36,72700.0,9.4,9.41,9.35,9.36,72700.0
2011-08-31 10:40:00,9.36,9.36,9.3,9.3,48500.0,9.36,9.36,9.3,9.3,48500.0
2011-08-31 10:45:00,9.31,9.32,9.28,9.3,78000.0,9.31,9.32,9.28,9.3,78000.0
2011-08-31 10:50:00,9.3,9.34,9.3,9.34,49000.0,9.3,9.34,9.3,9.34,49000.0
2011-08-31 10:55:00,9.34,9.34,9.29,9.29,45300.0,9.34,9.34,9.29,9.29,45300.0
2011-08-31 11:00:00,9.3,9.31,9.25,9.29,62600.0,9.3,9.31,9.25,9.29,62600.0
2011-08-31 11:05:00,9.29,9.3,9.28,9.3,22100.0,9.29,9.3,9.28,9.3,22100.0
2011-08-31 11:10:00,9.29,9.33,9.29,9.33,10400.0,9.29,9.33,9.29,9.33,10400.0
2011-08-31 11:15:00,9.33,9.33,9.29,9.29,18300.0,9.33,9.33,9.29,9.29,18300.0
2011-08-31 11:20:00,9.3,9.3,9.26,9.27,10000.0,9.3,9.3,9.26,9.27,10000.0
2011-08-31 11:25:00,9.26,9.28,9.25,9.27,15900.0,9.26,9.28,9.25,9.27,15900.0
2011-08-31 11:30:00,9.28,9.29,9.25,9.26,19100.0,9.28,9.29,9.25,9.26,19100.0
2011-08-31 11:35:00,9.27,9.31,9.27,9.3,27400.0,9.27,9.31,9.27,9.3,27400.0
2011-08-31 11:40:00,9.31,9.33,9.31,9.32,14200.0,9.31,9.33,9.31,9.32,14200.0
2011-08-31 11:45:00,9.31,9.31,9.28,9.28,12000.0,9.31,9.31,9.28,9.28,12000.0
2011-08-31 11:50:00,9.29,9.29,9.26,9.27,13300.0,9.29,9.29,9.26,9.27,13300.0
2011-08-31 11:55:00,9.27,9.27,9.24,9.25,12900.0,9.27,9.27,9.24,9.25,12900.0
2011-08-31 12:00:00,9.24,9.27,9.23,9.27,14800.0,9.24,9.27,9.23,9.27,14800.0
2011-08-31 12:05:00,9.28,9.3,9.28,9.29,7100.0,9.28,9.3,9.28,9.29,7100.0
2011-08-31 12:10:00,9.29,9.31,9.29,9.3,3900.0,9.29,9.31,9.29,9.3,3900.0
2011-08-31 12:15:00,9.31,9.32,9.3,9.31,14200.0,9.31,9.32,9.3,9.31,14200.0
2011-08-31 12:20:00,9.3,9.33,9.3,9.32,7200.0,9.3,9.33,9.3,9.32,7200.0
2011-08-31 12:25:00,9.32,9.33,9.31,9.32,16300.0,9.32,9.33,9.31,9.32,16300.0
2011-08-31 12:30:00,9.31,9.34,9.31,9.34,5400.0,9.31,9.34,9.31,9.34,5400.0
2011-08-31 12:35:00,9.34,9.35,9.32,9.32,9100.0,9.34,9.35,9.32,9.32,9100.0
2011-08-31 12:40:00,9.32,9.33,9.31,9.31,26600.0,9.32,9.33,9.31,9.31,26600.0
2011-08-31 12:45:00,9.3,9.3,9.27,9.28,11000.0,9.3,9.3,9.27,9.28,11000.0
2011-08-31 12:50:00,9.29,9.3,9.29,9.29,23500.0,9.29,9.3,9.29,9.29,23500.0
2011-08-31 12:55:00,9.29,9.31,9.29,9.31,9000.0,9.29,9.31,9.29,9.31,9000.0
2011-08-31 13:00:00,9.31,9.33,9.3,9.3,15800.0,9.31,9.33,9.3,9.3,15800.0
2011-08-31 13:05:00,9.29,9.29,9.28,9.29,4200.0,9.29,9.29,9.28,9.29,4200.0
2011-08-31 13:10:00,9.29,9.3,9.29,9.3,9000.0,9.29,9.3,9.29,9.3,9000.0
2011-08-31 13:15:00,9.3,9.3,9.27,9.29,9000.0,9.3,9.3,9.27,9.29,9000.0
2011-08-31 13:20:00,9.29,9.29,9.26,9.26,18200.0,9.29,9.29,9.26,9.26,18200.0
2011-08-31 13:25:00,9.26,9.26,9.25,9.26,7000.0,9.26,9.26,9.25,9.26,7000.0
2011-08-31 13:30:00,9.27,9.27,9.24,9.26,20200.0,9.27,9.27,9.24,9.26,20200.0
2011-08-31 13:35:00,9.27,9.29,9.26,9.28,10100.0,9.27,9.29,9.26,9.28,10100.0
2011-08-31 13:40:00,9.29,9.3,9.27,9.29,18700.0,9.29,9.3,9.27,9.29,18700.0
2011-08-31 13:45:00,9.28,9.28,9.24,9.24,9800.0,9.28,9.28,9.24,9.24,9800.0
2011-08-31 13:50:00,9.24,9.25,9.23,9.23,3700.0,9.24,9.25,9.23,9.23,3700.0
2011-08-31 13:55:00,9.23,9.23,9.21,9.21,15400.0,9.23,9.23,9.21,9.21,15400.0
2011-08-31 14:00:00,9.22,9.22,9.19,9.21,19700.0,9.22,9.22,9.19,9.21,19700.0
2011-08-31 14:05:00,9.2,9.2,9.18,9.19,13600.0,9.2,9.2,9.18,9.19,13600.0
2011-08-31 14:10:00,9.2,9.2,9.17,9.17,10200.0,9.2,9.2,9.17,9.17,10200.0
2011-08-31 14:15:00,9.16,9.18,9.16,9.18,10100.0,9.16,9.18,9.16,9.18,10100.0
2011-08-31 14:20:00,9.18,9.21,9.17,9.21,11400.0,9.18,9.21,9.17,9.21,11400.0
2011-08-31 14:25:00,9.21,9.21,9.2,9.21,2600.0,9.21,9.21,9.2,9.21,2600.0
2011-08-31 14:30:00,9.21,9.21,9.19,9.19,23600.0,9.21,9.21,9.19,9.19,23600.0
2011-08-31 14:35:00,9.19,9.19,9.14,9.16,25600.0,9.19,9.19,9.14,9.16,25600.0
2011-08-31 14:40:00,9.17,9.17,9.12,9.13,20800.0,9.17,9.17,9.12,9.13,20800.0
2011-08-31 14:45:00,9.13,9.16,9.13,9.16,10500.0,9.13,9.16,9.13,9.16,10500.0
2011-08-31 14:50:00,9.16,9.16,9.12,9.13,25600.0,9.16,9.16,9.12,9.13,25600.0
2011-08-31 14:55:00,9.12,9.15,9.12,9.15,25400.0,9.12,9.15,9.12,9.15,25400.0
2011-08-31 15:00:00,9.15,9.19,9.15,9.19,33800.0,9.15,9.19,9.15,9.19,33800.0
2011-08-31 15:05:00,9.18,9.23,9.18,9.22,42200.0,9.18,9.23,9.18,9.22,42200.0
2011-08-31 15:10:00,9.21,9.22,9.17,9.17,23300.0,9.21,9.22,9.17,9.17,23300.0
2011-08-31 15:15:00,9.17,9.17,9.13,9.14,20500.0,9.17,9.17,9.13,9.14,20500.0
2011-08-31 15:20:00,9.15,9.18,9.13,9.17,32100.0,9.15,9.18,9.13,9.17,32100.0
2011-08-31 15:25:00,9.17,9.18,9.15,9.18,33600.0,9.17,9.18,9.15,9.18,33600.0
2011-08-31 15:30:00,9.17,9.19,9.17,9.19,11400.0,9.17,9.19,9.17,9.19,11400.0
2011-08-31 15:35:00,9.19,9.22,9.18,9.2,33700.0,9.19,9.22,9.18,9.2,33700.0
2011-08-31 15:40:00,9.2,9.23,9.19,9.22,33500.0,9.2,9.23,9.19,9.22,33500.0
2011-08-31 15:45:00,9.22,9.25,9.21,9.23,36600.0,9.22,9.25,9.21,9.23,36600.0
2011-08-31 15:50:00,9.23,9.25,9.23,9.24,66100.0,9.23,9.25,9.23,9.24,66100.0
2011-08-31 15:55:00,9.24,9.24,9.21,9.22,122600.0,9.24,9.24,9.21,9.22,122600.0
2011-09-01 09:30:00,9.29,9.29,9.16,9.23,28800.0,9.29,9.29,9.16,9.23,28800.0
2011-09-01 09:35:00,9.23,9.29,9.21,9.26,23000.0,9.23,9.29,9.21,9.26,23000.0
2011-09-01 09:40:00,9.25,9.28,9.24,9.24,20100.0,9.25,9.28,9.24,9.24,20100.0
2011-09-01 09:45:00,9.24,9.25,9.21,9.23,24500.0,9.24,9.25,9.21,9.23,24500.0
2011-09-01 09:50:00,9.22,9.22,9.19,9.21,35200.0,9.22,9.22,9.19,9.21,35200.0
2011-09-01 09:55:00,9.21,9.26,9.2,9.25,32400.0,9.21,9.26,9.2,9.25,32400.0
2011-09-01 10:00:00,9.24,9.39,9.23,9.35,112000.0,9.24,9.39,9.23,9.35,112000.0
2011-09-01 10:05:00,9.36,9.4,9.34,9.39,51800.0,9.36,9.4,9.34,9.39,51800.0
2011-09-01 10:10:00,9.38,9.39,9.32,9.33,48600.0,9.38,9.39,9.32,9.33,48600.0
2011-09-01 10:15:00,9.32,9.34,9.31,9.34,31600.0,9.32,9.34,9.31,9.34,31600.0
2011-09-01 10:20:00,9.34,9.34,9.32,9.33,22900.0,9.34,9.34,9.32,9.33,22900.0
2011-09-01 10:25:00,9.33,9.33,9.29,9.29,19700.0,9.33,9.33,9.29,9.29,19700.0
2011-09-01 10:30:00,9.29,9.29,9.25,9.28,26300.0,9.29,9.29,9.25,9.28,26300.0
2011-09-01 10:35:00,9.28,9.31,9.26,9.3,32200.0,9.28,9.31,9.26,9.3,32200.0
2011-09-01 10:40:00,9.3,9.33,9.3,9.32,29100.0,9.3,9.33,9.3,9.32,29100.0
2011-09-01 10:45:00,9.32,9.32,9.28,9.3,34400.0,9.32,9.32,9.28,9.3,34400.0
2011-09-01 10:50:00,9.29,9.33,9.29,9.31,35900.0,9.29,9.33,9.29,9.31,35900.0
2011-09-01 10:55:00,9.31,9.32,9.28,9.29,26100.0,9.31,9.32,9.28,9.29,26100.0
2011-09-01 11:00:00,9.29,9.31,9.27,9.29,19900.0,9.29,9.31,9.27,9.29,19900.0
2011-09-01 11:05:00,9.3,9.3,9.27,9.28,28700.0,9.3,9.3,9.27,9.28,28700.0
2011-09-01 11:10:00,9.27,9.28,9.26,9.26,17100.0,9.27,9.28,9.26,9.26,17100.0
2011-09-01 11:15:00,9.26,9.3,9.26,9.29,21500.0,9.26,9.3,9.26,9.29,21500.0
2011-09-01 11:20:00,9.29,9.31,9.28,9.3,16500.0,9.29,9.31,9.28,9.3,16500.0
2011-09-01 11:25:00,9.3,9.31,9.29,9.3,18800.0,9.3,9.31,9.29,9.3,18800.0
2011-09-01 11:30:00,9.31,9.34,9.3,9.34,32100.0,9.31,9.34,9.3,9.34,32100.0
2011-09-01 11:35:00,9.34,9.37,9.33,9.36,86800.0,9.34,9.37,9.33,9.36,86800.0
2011-09-01 11:40:00,9.36,9.37,9.31,9.32,18700.0,9.36,9.37,9.31,9.32,18700.0
2011-09-01 11:45:00,9.31,9.34,9.31,9.34,18200.0,9.31,9.34,9.31,9.34,18200.0
2011-09-01 11:50:00,9.33,9.37,9.33,9.37,19500.0,9.33,9.37,9.33,9.37,19500.0
2011-09-01 11:55:00,9.37,9.38,9.36,9.37,12800.0,9.37,9.38,9.36,9.37,12800.0
2011-09-01 12:00:00,9.36,9.37,9.34,9.36,18200.0,9.36,9.37,9.34,9.36,18200.0
2011-09-01 12:05:00,9.35,9.36,9.32,9.34,27100.0,9.35,9.36,9.32,9.34,27100.0
2011-09-01 12:10:00,9.33,9.34,9.33,9.34,11400.0,9.33,9.34,9.33,9.34,11400.0
2011-09-01 12:15:00,9.34,9.34,9.31,9.32,18500.0,9.34,9.34,9.31,9.32,18500.0
2011-09-01 12:20:00,9.32,9.35,9.32,9.35,14200.0,9.32,9.35,9.32,9.35,14200.0
2011-09-01 12:25:00,9.34,9.36,9.33,9.33,58000.0,9.34,9.36,9.33,9.33,58000.0
2011-09-01 12:30:00,9.33,9.33,9.32,9.33,21800.0,9.33,9.33,9.32,9.33,21800.0
2011-09-01 12:35:00,9.32,9.33,9.3,9.3,13100.0,9.32,9.33,9.3,9.3,13100.0
2011-09-01 12:40:00,9.31,9.32,9.3,9.32,16700.0,9.31,9.32,9.3,9.32,16700.0
2011-09-01 12:45:00,9.32,9.32,9.3,9.32,31500.0,9.32,9.32,9.3,9.32,31500.0
2011-09-01 12:50:00,9.32,9.33,9.29,9.29,66500.0,9.32,9.33,9.29,9.29,66500.0
2011-09-01 12:55:00,9.29,9.32,9.29,9.31,39600.0,9.29,9.32,9.29,9.31,39600.0
2011-09-01 13:00:00,9.3,9.3,9.27,9.3,47500.0,9.3,9.3,9.27,9.3,47500.0
2011-09-01 13:05:00,9.3,9.3,9.24,9.25,188400.0,9.3,9.3,9.24,9.25,188400.0
2011-09-01 13:10:00,9.25,9.26,9.24,9.26,12500.0,9.25,9.26,9.24,9.26,12500.0
2011-09-01 13:15:00,9.26,9.26,9.24,9.26,12500.0,9.26,9.26,9.24,9.26,12500.0
2011-09-01 13:20:00,9.26,9.28,9.26,9.26,58200.0,9.26,9.28,9.26,9.26,58200.0
2011-09-01 13:25:00,9.27,9.28,9.24,9.27,43600.0,9.27,9.28,9.24,9.27,43600.0
2011-09-01 13:30:00,9.28,9.28,9.24,9.25,36300.0,9.28,9.28,9.24,9.25,36300.0
2011-09-01 13:35:00,9.25,9.26,9.23,9.24,59400.0,9.25,9.26,9.23,9.24,59400.0
2011-09-01 13:40:00,9.24,9.24,9.2,9.22,32400.0,9.24,9.24,9.2,9.22,32400.0
2011-09-01 13:45:00,9.21,9.22,9.2,9.22,34700.0,9.21,9.22,9.2,9.22,34700.0
2011-09-01 13:50:00,9.22,9.22,9.17,9.19,24500.0,9.22,9.22,9.17,9.19,24500.0
2011-09-01 13:55:00,9.2,9.21,9.18,9.18,103700.0,9.2,9.21,9.18,9.18,103700.0
2011-09-01 14:00:00,9.18,9.19,9.16,9.17,49500.0,9.18,9.19,9.16,9.17,49500.0
2011-09-01 14:05:00,9.17,9.19,9.16,9.17,124500.0,9.17,9.19,9.16,9.17,124500.0
2011-09-01 14:10:00,9.18,9.19,9.17,9.18,30200.0,9.18,9.19,9.17,9.18,30200.0
2011-09-01 14:15:00,9.18,9.2,9.15,9.18,122200.0,9.18,9.2,9.15,9.18,122200.0
2011-09-01 14:20:00,9.18,9.19,9.16,9.17,60600.0,9.18,9.19,9.16,9.17,60600.0
2011-09-01 14:25:00,9.17,9.19,9.17,9.19,31800.0,9.17,9.19,9.17,9.19,31800.0
2011-09-01 14:30:00,9.19,9.23,9.19,9.22,101200.0,9.19,9.23,9.19,9.22,101200.0
2011-09-01 14:35:00,9.22,9.24,9.22,9.23,15200.0,9.22,9.24,9.22,9.23,15200.0
2011-09-01 14:40:00,9.24,9.26,9.23,9.24,23800.0,9.24,9.26,9.23,9.24,23800.0
2011-09-01 14:45:00,9.23,9.23,9.2,9.21,18700.0,9.23,9.23,9.2,9.21,18700.0
2011-09-01 14:50:00,9.22,9.22,9.2,9.22,25600.0,9.22,9.22,9.2,9.22,25600.0
2011-09-01 14:55:00,9.22,9.23,9.21,9.23,46900.0,9.22,9.23,9.21,9.23,46900.0
2011-09-01 15:00:00,9.23,9.23,9.2,9.21,149400.0,9.23,9.23,9.2,9.21,149400.0
2011-09-01 15:05:00,9.2,9.22,9.19,9.2,94900.0,9.2,9.22,9.19,9.2,94900.0
2011-09-01 15:10:00,9.2,9.22,9.2,9.21,19600.0,9.2,9.22,9.2,9.21,19600.0
2011-09-01 15:15:00,9.22,9.23,9.21,9.23,34200.0,9.22,9.23,9.21,9.23,34200.0
2011-09-01 15:20:00,9.23,9.24,9.2,9.24,32200.0,9.23,9.24,9.2,9.24,32200.0
2011-09-01 15:25:00,9.24,9.26,9.24,9.26,37000.0,9.24,9.26,9.24,9.26,37000.0
2011-09-01 15:30:00,9.26,9.27,9.24,9.26,132200.0,9.26,9.27,9.24,9.26,132200.0
2011-09-01 15:35:00,9.26,9.26,9.24,9.25,29300.0,9.26,9.26,9.24,9.25,29300.0
2011-09-01 15:40:00,9.24,9.25,9.22,9.25,121900.0,9.24,9.25,9.22,9.25,121900.0
2011-09-01 15:45:00,9.25,9.27,9.24,9.26,97200.0,9.25,9.27,9.24,9.26,97200.0
2011-09-01 15:50:00,9.26,9.27,9.25,9.26,191700.0,9.26,9.27,9.25,9.26,191700.0
2011-09-01 15:55:00,9.26,9.27,9.24,9.25,194400.0,9.26,9.27,9.24,9.25,194400.0
2011-09-02 09:30:00,9.07,9.24,9.07,9.08,43900.0,9.07,9.24,9.07,9.08,43900.0
2011-09-02 09:35:00,9.08,9.08,9.03,9.04,26900.0,9.08,9.08,9.03,9.04,26900.0
2011-09-02 09:40:00,9.04,9.08,9.01,9.08,44900.0,9.04,9.08,9.01,9.08,44900.0
2011-09-02 09:45:00,9.07,9.13,9.04,9.11,36600.0,9.07,9.13,9.04,9.11,36600.0
2011-09-02 09:50:00,9.11,9.13,9.09,9.09,15600.0,9.11,9.13,9.09,9.09,15600.0
2011-09-02 09:55:00,9.08,9.11,9.07,9.1,19600.0,9.08,9.11,9.07,9.1,19600.0
2011-09-02 10:00:00,9.1,9.15,9.1,9.11,18300.0,9.1,9.15,9.1,9.11,18300.0
2011-09-02 10:05:00,9.1,9.16,9.07,9.14,21600.0,9.1,9.16,9.07,9.14,21600.0
2011-09-02 10:10:00,9.14,9.16,9.12,9.14,17500.0,9.14,9.16,9.12,9.14,17500.0
2011-09-02 10:15:00,9.13,9.13,9.09,9.11,15800.0,9.13,9.13,9.09,9.11,15800.0
2011-09-02 10:20:00,9.11,9.11,9.08,9.08,13600.0,9.11,9.11,9.08,9.08,13600.0
2011-09-02 10:25:00,9.08,9.09,9.06,9.06,26900.0,9.08,9.09,9.06,9.06,26900.0
2011-09-02 10:30:00,9.06,9.07,9.04,9.06,32500.0,9.06,9.07,9.04,9.06,32500.0
2011-09-02 10:35:00,9.05,9.08,9.05,9.06,24400.0,9.05,9.08,9.05,9.06,24400.0
2011-09-02 10:40:00,9.06,9.08,9.05,9.06,26800.0,9.06,9.08,9.05,9.06,26800.0
2011-09-02 10:45:00,9.06,9.07,9.04,9.07,15800.0,9.06,9.07,9.04,9.07,15800.0
2011-09-02 10:50:00,9.07,9.07,9.03,9.05,20700.0,9.07,9.07,9.03,9.05,20700.0
2011-09-02 10:55:00,9.04,9.07,9.03,9.07,9300.0,9.04,9.07,9.03,9.07,9300.0
2011-09-02 11:00:00,9.06,9.09,9.06,9.08,8200.0,9.06,9.09,9.06,9.08,8200.0
2011-09-02 11:05:00,9.08,9.09,9.08,9.09,5500.0,9.08,9.09,9.08,9.09,5500.0
2011-09-02 11:10:00,9.08,9.12,9.08,9.12,14900.0,9.08,9.12,9.08,9.12,14900.0
2011-09-02 11:15:00,9.11,9.12,9.1,9.11,21300.0,9.11,9.12,9.1,9.11,21300.0
2011-09-02 11:20:00,9.1,9.12,9.1,9.1,25800.0,9.1,9.12,9.1,9.1,25800.0
2011-09-02 11:25:00,9.11,9.12,9.1,9.1,18400.0,9.11,9.12,9.1,9.1,18400.0
2011-09-02 11:30:00,9.1,9.11,9.1,9.11,2600.0,9.1,9.11,9.1,9.11,2600.0
2011-09-02 11:35:00,9.1,9.12,9.1,9.11,12600.0,9.1,9.12,9.1,9.11,12600.0
2011-09-02 11:40:00,9.11,9.13,9.11,9.12,13200.0,9.11,9.13,9.11,9.12,13200.0
2011-09-02 11:45:00,9.13,9.13,9.11,9.12,10800.0,9.13,9.13,9.11,9.12,10800.0
2011-09-02 11:50:00,9.11,9.12,9.1,9.1,10200.0,9.11,9.12,9.1,9.1,10200.0
2011-09-02 11:55:00,9.1,9.11,9.08,9.08,13700.0,9.1,9.11,9.08,9.08,13700.0
2011-09-02 12:00:00,9.08,9.09,9.06,9.06,22900.0,9.08,9.09,9.06,9.06,22900.0
2011-09-02 12:05:00,9.07,9.08,9.05,9.05,19100.0,9.07,9.08,9.05,9.05,19100.0
2011-09-02 12:10:00,9.05,9.05,9.03,9.04,15700.0,9.05,9.05,9.03,9.04,15700.0
2011-09-02 12:15:00,9.04,9.04,9.03,9.03,8800.0,9.04,9.04,9.03,9.03,8800.0
2011-09-02 12:20:00,9.03,9.04,9.02,9.02,10000.0,9.03,9.04,9.02,9.02,10000.0
2011-09-02 12:25:00,9.02,9.03,9.01,9.02,11800.0,9.02,9.03,9.01,9.02,11800.0
2011-09-02 12:30:00,9.01,9.02,9.0,9.0,13900.0,9.01,9.02,9.0,9.0,13900.0
2011-09-02 12:35:00,9.0,9.01,9.0,9.01,2800.0,9.0,9.01,9.0,9.01,2800.0
2011-09-02 12:40:00,9.01,9.01,9.0,9.0,2200.0,9.01,9.01,9.0,9.0,2200.0
2011-09-02 12:45:00,9.0,9.01,9.0,9.01,2200.0,9.0,9.01,9.0,9.01,2200.0
2011-09-02 12:50:00,9.01,9.02,9.0,9.02,24600.0,9.01,9.02,9.0,9.02,24600.0
2011-09-02 12:55:00,9.02,9.03,9.02,9.02,36300.0,9.02,9.03,9.02,9.02,36300.0
2011-09-02 13:00:00,9.02,9.03,9.0,9.01,31700.0,9.02,9.03,9.0,9.01,31700.0
2011-09-02 13:05:00,9.0,9.01,8.98,8.98,18700.0,9.0,9.01,8.98,8.98,18700.0
2011-09-02 13:10:00,8.98,8.99,8.96,8.96,8300.0,8.98,8.99,8.96,8.96,8300.0
2011-09-02 13:15:00,8.96,8.97,8.94,8.95,26600.0,8.96,8.97,8.94,8.95,26600.0
2011-09-02 13:20:00,8.94,8.95,8.93,8.94,23400.0,8.94,8.95,8.93,8.94,23400.0
2011-09-02 13:25:00,8.93,8.94,8.93,8.94,5900.0,8.93,8.94,8.93,8.94,5900.0
2011-09-02 13:30:00,8.94,8.96,8.93,8.94,12600.0,8.94,8.96,8.93,8.94,12600.0
2011-09-02 13:35:00,8.94,8.94,8.9,8.9,49500.0,8.94,8.94,8.9,8.9,49500.0
2011-09-02 13:40:00,8.9,8.91,8.89,8.89,11300.0,8.9,8.91,8.89,8.89,11300.0
2011-09-02 13:45:00,8.89,8.91,8.89,8.91,23700.0,8.89,8.91,8.89,8.91,23700.0
2011-09-02 13:50:00,8.9,8.92,8.88,8.89,21100.0,8.9,8.92,8.88,8.89,21100.0
2011-09-02 13:55:00,8.88,8.9,8.88,8.89,10100.0,8.88,8.9,8.88,8.89,10100.0
2011-09-02 14:00:00,8.9,8.91,8.88,8.88,25800.0,8.9,8.91,8.88,8.88,25800.0
2011-09-02 14:05:00,8.88,8.89,8.86,8.87,26800.0,8.88,8.89,8.86,8.87,26800.0
2011-09-02 14:10:00,8.87,8.88,8.83,8.85,66200.0,8.87,8.88,8.83,8.85,66200.0
2011-09-02 14:15:00,8.85,8.86,8.85,8.85,3700.0,8.85,8.86,8.85,8.85,3700.0
2011-09-02 14:20:00,8.85,8.86,8.85,8.85,3900.0,8.85,8.86,8.85,8.85,3900.0
2011-09-02 14:25:00,8.85,8.86,8.85,8.85,9900.0,8.85,8.86,8.85,8.85,9900.0
2011-09-02 14:30:00,8.85,8.86,8.8,8.83,53600.0,8.85,8.86,8.8,8.83,53600.0
2011-09-02 14:35:00,8.82,8.83,8.81,8.81,14400.0,8.82,8.83,8.81,8.81,14400.0
2011-09-02 14:40:00,8.82,8.83,8.81,8.83,7300.0,8.82,8.83,8.81,8.83,7300.0
2011-09-02 14:45:00,8.82,8.85,8.82,8.84,54600.0,8.82,8.85,8.82,8.84,54600.0
2011-09-02 14:50:00,8.84,8.87,8.83,8.87,50700.0,8.84,8.87,8.83,8.87,50700.0
2011-09-02 14:55:00,8.87,8.87,8.84,8.84,32200.0,8.87,8.87,8.84,8.84,32200.0
2011-09-02 15:00:00,8.84,8.85,8.83,8.84,22300.0,8.84,8.85,8.83,8.84,22300.0
2011-09-02 15:05:00,8.83,8.84,8.83,8.83,11100.0,8.83,8.84,8.83,8.83,11100.0
2011-09-02 15:10:00,8.84,8.84,8.82,8.84,16100.0,8.84,8.84,8.82,8.84,16100.0
2011-09-02 15:15:00,8.84,8.84,8.82,8.83,18300.0,8.84,8.84,8.82,8.83,18300.0
2011-09-02 15:20:00,8.84,8.88,8.84,8.88,37900.0,8.84,8.88,8.84,8.88,37900.0
2011-09-02 15:25:00,8.87,8.88,8.86,8.88,27500.0,8.87,8.88,8.86,8.88,27500.0
2011-09-02 15:30:00,8.87,8.91,8.87,8.91,45700.0,8.87,8.91,8.87,8.91,45700.0
2011-09-02 15:35:00,8.91,8.93,8.9,8.92,42100.0,8.91,8.93,8.9,8.92,42100.0
2011-09-02 15:40:00,8.92,8.95,8.92,8.93,46400.0,8.92,8.95,8.92,8.93,46400.0
2011-09-02 15:45:00,8.93,8.94,8.9,8.9,64100.0,8.93,8.94,8.9,8.9,64100.0
2011-09-02 15:50:00,8.9,8.92,8.89,8.92,105800.0,8.9,8.92,8.89,8.92,105800.0
2011-09-02 15:55:00,8.91,8.93,8.88,8.88,110300.0,8.91,8.93,8.88,8.88,110300.0
2011-09-06 09:30:00,8.57,8.79,8.57,8.67,98200.0,8.57,8.79,8.57,8.67,98200.0
2011-09-06 09:35:00,8.66,8.69,8.63,8.68,32900.0,8.66,8.69,8.63,8.68,32900.0
2011-09-06 09:40:00,8.68,8.69,8.66,8.69,90800.0,8.68,8.69,8.66,8.69,90800.0
2011-09-06 09:45:00,8.69,8.74,8.68,8.72,33500.0,8.69,8.74,8.68,8.72,33500.0
2011-09-06 09:50:00,8.72,8.77,8.71,8.75,61500.0,8.72,8.77,8.71,8.75,61500.0
2011-09-06 09:55:00,8.75,8.76,8.73,8.73,13700.0,8.75,8.76,8.73,8.73,13700.0
2011-09-06 10:00:00,8.74,8.83,8.71,8.73,103500.0,8.74,8.83,8.71,8.73,103500.0
2011-09-06 10:05:00,8.73,8.73,8.7,8.73,44200.0,8.73,8.73,8.7,8.73,44200.0
2011-09-06 10:10:00,8.73,8.73,8.65,8.65,53400.0,8.73,8.73,8.65,8.65,53400.0
2011-09-06 10:15:00,8.66,8.69,8.66,8.68,109300.0,8.66,8.69,8.66,8.68,109300.0
2011-09-06 10:20:00,8.68,8.69,8.68,8.68,22100.0,8.68,8.69,8.68,8.68,22100.0
2011-09-06 10:25:00,8.68,8.69,8.68,8.68,62700.0,8.68,8.69,8.68,8.68,62700.0
2011-09-06 10:30:00,8.68,8.69,8.62,8.62,52900.0,8.68,8.69,8.62,8.62,52900.0
2011-09-06 10:35:00,8.63,8.64,8.61,8.61,32200.0,8.63,8.64,8.61,8.61,32200.0
2011-09-06 10:40:00,8.62,8.62,8.6,8.62,30000.0,8.62,8.62,8.6,8.62,30000.0
2011-09-06 10:45:00,8.61,8.62,8.6,8.61,37800.0,8.61,8.62,8.6,8.61,37800.0
2011-09-06 10:50:00,8.61,8.63,8.61,8.63,8400.0,8.61,8.63,8.61,8.63,8400.0
2011-09-06 10:55:00,8.62,8.63,8.61,8.63,34100.0,8.62,8.63,8.61,8.63,34100.0
2011-09-06 11:00:00,8.63,8.64,8.61,8.61,20500.0,8.63,8.64,8.61,8.61,20500.0
2011-09-06 11:05:00,8.62,8.62,8.61,8.62,16900.0,8.62,8.62,8.61,8.62,16900.0
2011-09-06 11:10:00,8.62,8.64,8.61,8.63,61800.0,8.62,8.64,8.61,8.63,61800.0
2011-09-06 11:15:00,8.63,8.65,8.63,8.63,22700.0,8.63,8.65,8.63,8.63,22700.0
2011-09-06 11:20:00,8.64,8.64,8.63,8.63,12800.0,8.64,8.64,8.63,8.63,12800.0
2011-09-06 11:25:00,8.63,8.65,8.63,8.65,30300.0,8.63,8.65,8.63,8.65,30300.0
2011-09-06 11:30:00,8.65,8.67,8.65,8.66,19700.0,8.65,8.67,8.65,8.66,19700.0
2011-09-06 11:35:00,8.67,8.67,8.63,8.63,24900.0,8.67,8.67,8.63,8.63,24900.0
2011-09-06 11:40:00,8.63,8.63,8.62,8.62,9400.0,8.63,8.63,8.62,8.62,9400.0
2011-09-06 11:45:00,8.62,8.62,8.57,8.57,30400.0,8.62,8.62,8.57,8.57,30400.0
2011-09-06 11:50:00,8.58,8.58,8.58,8.58,12100.0,8.58,8.58,8.58,8.58,12100.0
2011-09-06 11:55:00,8.59,8.62,8.59,8.6,19200.0,8.59,8.62,8.59,8.6,19200.0
2011-09-06 12:00:00,8.6,8.6,8.59,8.59,8300.0,8.6,8.6,8.59,8.59,8300.0
2011-09-06 12:05:00,8.6,8.62,8.6,8.6,24700.0,8.6,8.62,8.6,8.6,24700.0
2011-09-06 12:10:00,8.61,8.61,8.6,8.6,1800.0,8.61,8.61,8.6,8.6,1800.0
2011-09-06 12:15:00,8.61,8.63,8.61,8.61,12000.0,8.61,8.63,8.61,8.61,12000.0
2011-09-06 12:20:00,8.61,8.65,8.61,8.65,9600.0,8.61,8.65,8.61,8.65,9600.0
2011-09-06 12:25:00,8.65,8.65,8.63,8.63,5600.0,8.65,8.65,8.63,8.63,5600.0
2011-09-06 12:30:00,8.63,8.63,8.61,8.61,4500.0,8.63,8.63,8.61,8.61,4500.0
2011-09-06 12:35:00,8.61,8.62,8.6,8.61,5300.0,8.61,8.62,8.6,8.61,5300.0
2011-09-06 12:40:00,8.6,8.61,8.6,8.61,900.0,8.6,8.61,8.6,8.61,900.0
2011-09-06 12:45:00,8.6,8.61,8.6,8.6,1000.0,8.6,8.61,8.6,8.6,1000.0
2011-09-06 12:50:00,8.6,8.6,8.58,8.58,12000.0,8.6,8.6,8.58,8.58,12000.0
2011-09-06 12:55:00,8.59,8.59,8.58,8.58,6100.0,8.59,8.59,8.58,8.58,6100.0
2011-09-06 13:00:00,8.58,8.59,8.58,8.58,2600.0,8.58,8.59,8.58,8.58,2600.0
2011-09-06 13:05:00,8.59,8.62,8.58,8.62,25900.0,8.59,8.62,8.58,8.62,25900.0
2011-09-06 13:10:00,8.62,8.64,8.62,8.64,27200.0,8.62,8.64,8.62,8.64,27200.0
2011-09-06 13:15:00,8.63,8.64,8.63,8.64,900.0,8.63,8.64,8.63,8.64,900.0
2011-09-06 13:20:00,8.64,8.64,8.63,8.63,2000.0,8.64,8.64,8.63,8.63,2000.0
2011-09-06 13:25:00,8.63,8.63,8.61,8.61,12300.0,8.63,8.63,8.61,8.61,12300.0
2011-09-06 13:30:00,8.62,8.62,8.6,8.61,31700.0,8.62,8.62,8.6,8.61,31700.0
2011-09-06 13:35:00,8.61,8.65,8.61,8.65,17500.0,8.61,8.65,8.61,8.65,17500.0
2011-09-06 13:40:00,8.65,8.72,8.65,8.72,112900.0,8.65,8.72,8.65,8.72,112900.0
2011-09-06 13:45:00,8.72,8.76,8.72,8.76,44000.0,8.72,8.76,8.72,8.76,44000.0
2011-09-06 13:50:00,8.75,8.77,8.75,8.77,3300.0,8.75,8.77,8.75,8.77,3300.0
2011-09-06 13:55:00,8.76,8.76,8.75,8.75,8100.0,8.76,8.76,8.75,8.75,8100.0
2011-09-06 14:00:00,8.74,8.74,8.72,8.73,14600.0,8.74,8.74,8.72,8.73,14600.0
2011-09-06 14:05:00,8.72,8.75,8.72,8.75,16100.0,8.72,8.75,8.72,8.75,16100.0
2011-09-06 14:10:00,8.75,8.78,8.75,8.78,6300.0,8.75,8.78,8.75,8.78,6300.0
2011-09-06 14:15:00,8.78,8.82,8.78,8.82,24000.0,8.78,8.82,8.78,8.82,24000.0
2011-09-06 14:20:00,8.81,8.81,8.8,8.8,9300.0,8.81,8.81,8.8,8.8,9300.0
2011-09-06 14:25:00,8.81,8.83,8.8,8.82,22600.0,8.81,8.83,8.8,8.82,22600.0
2011-09-06 14:30:00,8.81,8.81,8.78,8.78,17300.0,8.81,8.81,8.78,8.78,17300.0
2011-09-06 14:35:00,8.79,8.79,8.76,8.76,19200.0,8.79,8.79,8.76,8.76,19200.0
2011-09-06 14:40:00,8.76,8.77,8.75,8.76,21800.0,8.76,8.77,8.75,8.76,21800.0
2011-09-06 14:45:00,8.76,8.76,8.73,8.73,26200.0,8.76,8.76,8.73,8.73,26200.0
2011-09-06 14:50:00,8.73,8.73,8.71,8.71,21800.0,8.73,8.73,8.71,8.71,21800.0
2011-09-06 14:55:00,8.71,8.73,8.71,8.72,67800.0,8.71,8.73,8.71,8.72,67800.0
2011-09-06 15:00:00,8.73,8.73,8.71,8.71,59200.0,8.73,8.73,8.71,8.71,59200.0
2011-09-06 15:05:00,8.71,8.71,8.68,8.69,13200.0,8.71,8.71,8.68,8.69,13200.0
2011-09-06 15:10:00,8.69,8.69,8.66,8.66,19700.0,8.69,8.69,8.66,8.66,19700.0
2011-09-06 15:15:00,8.67,8.67,8.65,8.66,13100.0,8.67,8.67,8.65,8.66,13100.0
2011-09-06 15:20:00,8.66,8.7,8.66,8.7,27500.0,8.66,8.7,8.66,8.7,27500.0
2011-09-06 15:25:00,8.71,8.73,8.69,8.69,24500.0,8.71,8.73,8.69,8.69,24500.0
2011-09-06 15:30:00,8.69,8.69,8.67,8.68,36800.0,8.69,8.69,8.67,8.68,36800.0
2011-09-06 15:35:00,8.67,8.72,8.67,8.71,23400.0,8.67,8.72,8.67,8.71,23400.0
2011-09-06 15:40:00,8.72,8.74,8.72,8.74,30300.0,8.72,8.74,8.72,8.74,30300.0
2011-09-06 15:45:00,8.74,8.77,8.72,8.76,39800.0,8.74,8.77,8.72,8.76,39800.0
2011-09-06 15:50:00,8.75,8.8,8.75,8.8,124000.0,8.75,8.8,8.75,8.8,124000.0
2011-09-06 15:55:00,8.79,8.82,8.79,8.79,136400.0,8.79,8.82,8.79,8.79,136400.0
2011-09-07 09:30:00,8.95,8.96,8.9,8.91,26200.0,8.95,8.96,8.9,8.91,26200.0
2011-09-07 09:35:00,8.9,8.95,8.89,8.93,13600.0,8.9,8.95,8.89,8.93,13600.0
2011-09-07 09:40:00,8.93,8.99,8.92,8.99,23300.0,8.93,8.99,8.92,8.99,23300.0
2011-09-07 09:45:00,8.99,9.0,8.93,8.95,20200.0,8.99,9.0,8.93,8.95,20200.0
2011-09-07 09:50:00,8.94,8.96,8.93,8.94,9600.0,8.94,8.96,8.93,8.94,9600.0
2011-09-07 09:55:00,8.95,8.99,8.93,8.99,12400.0,8.95,8.99,8.93,8.99,12400.0
2011-09-07 10:00:00,8.99,8.99,8.97,8.99,6300.0,8.99,8.99,8.97,8.99,6300.0
2011-09-07 10:05:00,8.99,9.0,8.97,8.99,14900.0,8.99,9.0,8.97,8.99,14900.0
2011-09-07 10:10:00,9.0,9.0,8.97,8.99,30700.0,9.0,9.0,8.97,8.99,30700.0
2011-09-07 10:15:00,8.99,8.99,8.96,8.98,21000.0,8.99,8.99,8.96,8.98,21000.0
2011-09-07 10:20:00,8.99,9.01,8.97,9.01,14900.0,8.99,9.01,8.97,9.01,14900.0
2011-09-07 10:25:00,9.0,9.0,8.97,8.97,10900.0,9.0,9.0,8.97,8.97,10900.0
2011-09-07 10:30:00,8.96,8.99,8.96,8.96,43100.0,8.96,8.99,8.96,8.96,43100.0
2011-09-07 10:35:00,8.96,8.98,8.96,8.98,36300.0,8.96,8.98,8.96,8.98,36300.0
2011-09-07 10:40:00,8.98,8.98,8.95,8.96,29600.0,8.98,8.98,8.95,8.96,29600.0
2011-09-07 10:45:00,8.96,8.97,8.95,8.95,24700.0,8.96,8.97,8.95,8.95,24700.0
2011-09-07 10:50:00,8.94,8.96,8.93,8.96,14300.0,8.94,8.96,8.93,8.96,14300.0
2011-09-07 10:55:00,8.96,8.97,8.94,8.96,34300.0,8.96,8.97,8.94,8.96,34300.0
2011-09-07 11:00:00,8.96,8.96,8.95,8.96,13700.0,8.96,8.96,8.95,8.96,13700.0
2011-09-07 11:05:00,8.97,8.98,8.96,8.98,6600.0,8.97,8.98,8.96,8.98,6600.0
2011-09-07 11:10:00,8.98,9.0,8.97,9.0,13400.0,8.98,9.0,8.97,9.0,13400.0
2011-09-07 11:15:00,9.0,9.0,8.99,9.0,15900.0,9.0,9.0,8.99,9.0,15900.0
2011-09-07 11:20:00,9.0,9.02,9.0,9.02,8900.0,9.0,9.02,9.0,9.02,8900.0
2011-09-07 11:25:00,9.02,9.04,9.01,9.04,7200.0,9.02,9.04,9.01,9.04,7200.0
2011-09-07 11:30:00,9.04,9.04,9.01,9.01,13800.0,9.04,9.04,9.01,9.01,13800.0
2011-09-07 11:35:00,9.02,9.03,9.01,9.02,12300.0,9.02,9.03,9.01,9.02,12300.0
2011-09-07 11:40:00,9.02,9.03,9.01,9.03,6400.0,9.02,9.03,9.01,9.03,6400.0
2011-09-07 11:45:00,9.03,9.03,9.02,9.03,1200.0,9.03,9.03,9.02,9.03,1200.0
2011-09-07 11:50:00,9.03,9.03,9.02,9.02,9800.0,9.03,9.03,9.02,9.02,9800.0
2011-09-07 11:55:00,9.02,9.03,9.02,9.02,4300.0,9.02,9.03,9.02,9.02,4300.0
2011-09-07 12:00:00,9.02,9.02,9.02,9.02,11600.0,9.02,9.02,9.02,9.02,11600.0
2011-09-07 12:05:00,9.02,9.05,9.02,9.04,121000.0,9.02,9.05,9.02,9.04,121000.0
2011-09-07 12:10:00,9.04,9.06,9.04,9.05,26700.0,9.04,9.06,9.04,9.05,26700.0
2011-09-07 12:15:00,9.05,9.07,9.05,9.07,31100.0,9.05,9.07,9.05,9.07,31100.0
2011-09-07 12:20:00,9.06,9.07,9.05,9.06,3900.0,9.06,9.07,9.05,9.06,3900.0
2011-09-07 12:25:00,9.05,9.05,9.05,9.05,900.0,9.05,9.05,9.05,9.05,900.0
2011-09-07 12:30:00,9.05,9.08,9.05,9.08,16700.0,9.05,9.08,9.05,9.08,16700.0
2011-09-07 12:35:00,9.08,9.09,9.07,9.08,49700.0,9.08,9.09,9.07,9.08,49700.0
2011-09-07 12:40:00,9.08,9.08,9.07,9.08,14500.0,9.08,9.08,9.07,9.08,14500.0
2011-09-07 12:45:00,9.07,9.08,9.07,9.08,4500.0,9.07,9.08,9.07,9.08,4500.0
2011-09-07 12:50:00,9.08,9.08,9.07,9.08,1100.0,9.08,9.08,9.07,9.08,1100.0
2011-09-07 12:55:00,9.08,9.08,9.07,9.08,1200.0,9.08,9.08,9.07,9.08,1200.0
2011-09-07 13:00:00,9.07,9.1,9.07,9.1,18000.0,9.07,9.1,9.07,9.1,18000.0
2011-09-07 13:05:00,9.1,9.11,9.09,9.11,13600.0,9.1,9.11,9.09,9.11,13600.0
2011-09-07 13:10:00,9.11,9.11,9.1,9.11,12000.0,9.11,9.11,9.1,9.11,12000.0
2011-09-07 13:15:00,9.11,9.11,9.1,9.1,38500.0,9.11,9.11,9.1,9.1,38500.0
2011-09-07 13:20:00,9.11,9.11,9.1,9.11,28800.0,9.11,9.11,9.1,9.11,28800.0
2011-09-07 13:25:00,9.11,9.11,9.1,9.11,2500.0,9.11,9.11,9.1,9.11,2500.0
2011-09-07 13:30:00,9.1,9.12,9.1,9.12,43400.0,9.1,9.12,9.1,9.12,43400.0
2011-09-07 13:35:00,9.11,9.12,9.08,9.08,52700.0,9.11,9.12,9.08,9.08,52700.0
2011-09-07 13:40:00,9.08,9.09,9.07,9.07,5300.0,9.08,9.09,9.07,9.07,5300.0
2011-09-07 13:45:00,9.08,9.08,9.07,9.07,7900.0,9.08,9.08,9.07,9.07,7900.0
2011-09-07 13:50:00,9.07,9.08,9.07,9.07,15200.0,9.07,9.08,9.07,9.07,15200.0
2011-09-07 13:55:00,9.08,9.09,9.07,9.08,31300.0,9.08,9.09,9.07,9.08,31300.0
2011-09-07 14:00:00,9.08,9.11,9.08,9.11,35000.0,9.08,9.11,9.08,9.11,35000.0
2011-09-07 14:05:00,9.1,9.13,9.1,9.11,28100.0,9.1,9.13,9.1,9.11,28100.0
2011-09-07 14:10:00,9.11,9.12,9.11,9.11,4500.0,9.11,9.12,9.11,9.11,4500.0
2011-09-07 14:15:00,9.12,9.12,9.09,9.1,78900.0,9.12,9.12,9.09,9.1,78900.0
2011-09-07 14:20:00,9.1,9.11,9.09,9.09,29000.0,9.1,9.11,9.09,9.09,29000.0
2011-09-07 14:25:00,9.09,9.1,9.09,9.09,49900.0,9.09,9.1,9.09,9.09,49900.0
2011-09-07 14:30:00,9.1,9.1,9.09,9.09,86500.0,9.1,9.1,9.09,9.09,86500.0
2011-09-07 14:35:00,9.1,9.1,9.09,9.1,27500.0,9.1,9.1,9.09,9.1,27500.0
2011-09-07 14:40:00,9.1,9.1,9.09,9.1,14500.0,9.1,9.1,9.09,9.1,14500.0
2011-09-07 14:45:00,9.1,9.11,9.09,9.11,79300.0,9.1,9.11,9.09,9.11,79300.0
2011-09-07 14:50:00,9.11,9.11,9.1,9.1,5100.0,9.11,9.11,9.1,9.1,5100.0
2011-09-07 14:55:00,9.1,9.11,9.1,9.1,19500.0,9.1,9.11,9.1,9.1,19500.0
2011-09-07 15:00:00,9.11,9.11,9.1,9.11,20000.0,9.11,9.11,9.1,9.11,20000.0
2011-09-07 15:05:00,9.11,9.12,9.1,9.11,31700.0,9.11,9.12,9.1,9.11,31700.0
2011-09-07 15:10:00,9.12,9.12,9.11,9.12,17300.0,9.12,9.12,9.11,9.12,17300.0
2011-09-07 15:15:00,9.12,9.12,9.11,9.11,16500.0,9.12,9.12,9.11,9.11,16500.0
2011-09-07 15:20:00,9.12,9.12,9.09,9.09,47500.0,9.12,9.12,9.09,9.09,47500.0
2011-09-07 15:25:00,9.09,9.1,9.09,9.09,4900.0,9.09,9.1,9.09,9.09,4900.0
2011-09-07 15:30:00,9.1,9.11,9.09,9.09,80100.0,9.1,9.11,9.09,9.09,80100.0
2011-09-07 15:35:00,9.09,9.09,9.06,9.07,76500.0,9.09,9.09,9.06,9.07,76500.0
2011-09-07 15:40:00,9.08,9.09,9.07,9.08,74600.0,9.08,9.09,9.07,9.08,74600.0
2011-09-07 15:45:00,9.08,9.09,9.08,9.09,36400.0,9.08,9.09,9.08,9.09,36400.0
2011-09-07 15:50:00,9.08,9.1,9.07,9.1,69900.0,9.08,9.1,9.07,9.1,69900.0
2011-09-07 15:55:00,9.1,9.12,9.09,9.1,175600.0,9.1,9.12,9.09,9.1,175600.0
2011-09-08 09:30:00,9.03,9.09,8.99,9.04,31900.0,9.03,9.09,8.99,9.04,31900.0
2011-09-08 09:35:00,9.05,9.09,9.04,9.08,38700.0,9.05,9.09,9.04,9.08,38700.0
2011-09-08 09:40:00,9.09,9.11,9.07,9.09,42900.0,9.09,9.11,9.07,9.09,42900.0
2011-09-08 09:45:00,9.1,9.11,9.07,9.07,20200.0,9.1,9.11,9.07,9.07,20200.0
2011-09-08 09:50:00,9.08,9.08,9.02,9.02,31000.0,9.08,9.08,9.02,9.02,31000.0
2011-09-08 09:55:00,9.02,9.03,8.98,9.01,18700.0,9.02,9.03,8.98,9.01,18700.0
2011-09-08 10:00:00,9.01,9.02,8.96,9.01,15700.0,9.01,9.02,8.96,9.01,15700.0
2011-09-08 10:05:00,9.01,9.05,9.0,9.05,13400.0,9.01,9.05,9.0,9.05,13400.0
2011-09-08 10:10:00,9.05,9.09,9.05,9.07,10500.0,9.05,9.09,9.05,9.07,10500.0
2011-09-08 10:15:00,9.07,9.11,9.06,9.11,14700.0,9.07,9.11,9.06,9.11,14700.0
2011-09-08 10:20:00,9.12,9.13,9.11,9.11,9200.0,9.12,9.13,9.11,9.11,9200.0
2011-09-08 10:25:00,9.1,9.13,9.1,9.11,11200.0,9.1,9.13,9.1,9.11,11200.0
2011-09-08 10:30:00,9.12,9.14,9.12,9.14,3100.0,9.12,9.14,9.12,9.14,3100.0
2011-09-08 10:35:00,9.14,9.14,9.12,9.12,2500.0,9.14,9.14,9.12,9.12,2500.0
2011-09-08 10:40:00,9.13,9.15,9.13,9.15,5200.0,9.13,9.15,9.13,9.15,5200.0
2011-09-08 10:45:00,9.15,9.15,9.13,9.13,4500.0,9.15,9.15,9.13,9.13,4500.0
2011-09-08 10:50:00,9.12,9.13,9.12,9.12,26800.0,9.12,9.13,9.12,9.12,26800.0
2011-09-08 10:55:00,9.12,9.14,9.12,9.13,80500.0,9.12,9.14,9.12,9.13,80500.0
2011-09-08 11:00:00,9.13,9.14,9.13,9.13,34100.0,9.13,9.14,9.13,9.13,34100.0
2011-09-08 11:05:00,9.13,9.13,9.11,9.11,82000.0,9.13,9.13,9.11,9.11,82000.0
2011-09-08 11:10:00,9.12,9.12,9.1,9.12,94600.0,9.12,9.12,9.1,9.12,94600.0
2011-09-08 11:15:00,9.11,9.12,9.1,9.11,50000.0,9.11,9.12,9.1,9.11,50000.0
2011-09-08 11:20:00,9.1,9.11,9.1,9.1,60600.0,9.1,9.11,9.1,9.1,60600.0
2011-09-08 11:25:00,9.1,9.11,9.1,9.1,36400.0,9.1,9.11,9.1,9.1,36400.0
2011-09-08 11:30:00,9.09,9.1,9.08,9.1,19100.0,9.09,9.1,9.08,9.1,19100.0
2011-09-08 11:35:00,9.1,9.11,9.1,9.11,8200.0,9.1,9.11,9.1,9.11,8200.0
2011-09-08 11:40:00,9.11,9.12,9.1,9.12,17600.0,9.11,9.12,9.1,9.12,17600.0
2011-09-08 11:45:00,9.12,9.12,9.1,9.1,32200.0,9.12,9.12,9.1,9.1,32200.0
2011-09-08 11:50:00,9.1,9.11,9.09,9.1,56100.0,9.1,9.11,9.09,9.1,56100.0
2011-09-08 11:55:00,9.09,9.1,9.07,9.09,46900.0,9.09,9.1,9.07,9.09,46900.0
2011-09-08 12:00:00,9.09,9.09,9.06,9.08,44700.0,9.09,9.09,9.06,9.08,44700.0
2011-09-08 12:05:00,9.07,9.08,9.07,9.08,17500.0,9.07,9.08,9.07,9.08,17500.0
2011-09-08 12:10:00,9.08,9.1,9.08,9.1,27500.0,9.08,9.1,9.08,9.1,27500.0
2011-09-08 12:15:00,9.11,9.11,9.11,9.11,100.0,9.11,9.11,9.11,9.11,100.0
2011-09-08 12:20:00,9.11,9.12,9.11,9.11,8300.0,9.11,9.12,9.11,9.11,8300.0
2011-09-08 12:25:00,9.11,9.11,9.08,9.09,4100.0,9.11,9.11,9.08,9.09,4100.0
2011-09-08 12:30:00,9.08,9.08,9.05,9.05,13700.0,9.08,9.08,9.05,9.05,13700.0
2011-09-08 12:35:00,9.05,9.06,9.05,9.05,1600.0,9.05,9.06,9.05,9.05,1600.0
2011-09-08 12:40:00,9.05,9.07,9.04,9.07,18400.0,9.05,9.07,9.04,9.07,18400.0
2011-09-08 12:45:00,9.06,9.06,9.04,9.05,5400.0,9.06,9.06,9.04,9.05,5400.0
2011-09-08 12:50:00,9.06,9.07,9.06,9.07,5900.0,9.06,9.07,9.06,9.07,5900.0
2011-09-08 12:55:00,9.07,9.08,9.07,9.08,32400.0,9.07,9.08,9.07,9.08,32400.0
2011-09-08 13:00:00,9.08,9.08,9.08,9.08,11500.0,9.08,9.08,9.08,9.08,11500.0
2011-09-08 13:05:00,9.09,9.11,9.09,9.1,8400.0,9.09,9.11,9.09,9.1,8400.0
2011-09-08 13:10:00,9.1,9.1,9.09,9.09,63600.0,9.1,9.1,9.09,9.09,63600.0
2011-09-08 13:15:00,9.09,9.1,9.08,9.1,11600.0,9.09,9.1,9.08,9.1,11600.0
2011-09-08 13:20:00,9.1,9.1,9.09,9.09,8200.0,9.1,9.1,9.09,9.09,8200.0
2011-09-08 13:25:00,9.1,9.1,9.09,9.09,26700.0,9.1,9.1,9.09,9.09,26700.0
2011-09-08 13:30:00,9.1,9.13,9.05,9.07,161900.0,9.1,9.13,9.05,9.07,161900.0
2011-09-08 13:35:00,9.07,9.1,9.07,9.09,26700.0,9.07,9.1,9.07,9.09,26700.0
2011-09-08 13:40:00,9.08,9.08,9.01,9.04,52300.0,9.08,9.08,9.01,9.04,52300.0
2011-09-08 13:45:00,9.04,9.05,9.04,9.04,16400.0,9.04,9.05,9.04,9.04,16400.0
2011-09-08 13:50:00,9.03,9.07,9.01,9.07,68200.0,9.03,9.07,9.01,9.07,68200.0
2011-09-08 13:55:00,9.06,9.08,9.06,9.06,13200.0,9.06,9.08,9.06,9.06,13200.0
2011-09-08 14:00:00,9.05,9.08,9.04,9.08,50500.0,9.05,9.08,9.04,9.08,50500.0
2011-09-08 14:05:00,9.07,9.09,9.05,9.09,31500.0,9.07,9.09,9.05,9.09,31500.0
2011-09-08 14:10:00,9.09,9.09,9.08,9.08,9800.0,9.09,9.09,9.08,9.08,9800.0
2011-09-08 14:15:00,9.09,9.1,9.08,9.08,10700.0,9.09,9.1,9.08,9.08,10700.0
2011-09-08 14:20:00,9.09,9.09,9.05,9.05,15700.0,9.09,9.09,9.05,9.05,15700.0
2011-09-08 14:25:00,9.05,9.05,9.04,9.04,15600.0,9.05,9.05,9.04,9.04,15600.0
2011-09-08 14:30:00,9.04,9.07,9.03,9.06,57400.0,9.04,9.07,9.03,9.06,57400.0
2011-09-08 14:35:00,9.05,9.06,9.05,9.05,44000.0,9.05,9.06,9.05,9.05,44000.0
2011-09-08 14:40:00,9.05,9.07,9.05,9.05,21000.0,9.05,9.07,9.05,9.05,21000.0
2011-09-08 14:45:00,9.06,9.06,9.03,9.03,9100.0,9.06,9.06,9.03,9.03,9100.0
2011-09-08 14:50:00,9.03,9.04,9.03,9.03,52600.0,9.03,9.04,9.03,9.03,52600.0
2011-09-08 14:55:00,9.03,9.05,9.03,9.05,7500.0,9.03,9.05,9.03,9.05,7500.0
2011-09-08 15:00:00,9.04,9.05,9.0,9.02,14100.0,9.04,9.05,9.0,9.02,14100.0
2011-09-08 15:05:00,9.01,9.02,9.0,9.02,25400.0,9.01,9.02,9.0,9.02,25400.0
2011-09-08 15:10:00,9.01,9.01,9.0,9.01,19300.0,9.01,9.01,9.0,9.01,19300.0
2011-09-08 15:15:00,9.0,9.02,9.0,9.02,19200.0,9.0,9.02,9.0,9.02,19200.0
2011-09-08 15:20:00,9.02,9.06,9.02,9.06,31400.0,9.02,9.06,9.02,9.06,31400.0
2011-09-08 15:25:00,9.06,9.07,9.04,9.07,9400.0,9.06,9.07,9.04,9.07,9400.0
2011-09-08 15:30:00,9.07,9.08,9.06,9.07,35300.0,9.07,9.08,9.06,9.07,35300.0
2011-09-08 15:35:00,9.07,9.08,9.06,9.07,13900.0,9.07,9.08,9.06,9.07,13900.0
2011-09-08 15:40:00,9.07,9.1,9.07,9.09,35000.0,9.07,9.1,9.07,9.09,35000.0
2011-09-08 15:45:00,9.1,9.1,9.06,9.08,28500.0,9.1,9.1,9.06,9.08,28500.0
2011-09-08 15:50:00,9.07,9.08,9.05,9.06,53000.0,9.07,9.08,9.05,9.06,53000.0
2011-09-08 15:55:00,9.06,9.07,9.05,9.06,189100.0,9.06,9.07,9.05,9.06,189100.0
2011-09-09 09:30:00,8.94,8.94,8.87,8.88,32500.0,8.94,8.94,8.87,8.88,32500.0
2011-09-09 09:35:00,8.88,8.88,8.83,8.87,46900.0,8.88,8.88,8.83,8.87,46900.0
2011-09-09 09:40:00,8.87,8.87,8.77,8.81,40800.0,8.87,8.87,8.77,8.81,40800.0
2011-09-09 09:45:00,8.81,8.85,8.78,8.84,126500.0,8.81,8.85,8.78,8.84,126500.0
2011-09-09 09:50:00,8.84,8.87,8.82,8.87,101100.0,8.84,8.87,8.82,8.87,101100.0
2011-09-09 09:55:00,8.88,8.89,8.85,8.86,42400.0,8.88,8.89,8.85,8.86,42400.0
2011-09-09 10:00:00,8.86,8.92,8.86,8.89,43300.0,8.86,8.92,8.86,8.89,43300.0
2011-09-09 10:05:00,8.9,8.9,8.87,8.87,41100.0,8.9,8.9,8.87,8.87,41100.0
2011-09-09 10:10:00,8.88,8.88,8.86,8.88,42000.0,8.88,8.88,8.86,8.88,42000.0
2011-09-09 10:15:00,8.87,8.88,8.86,8.88,25900.0,8.87,8.88,8.86,8.88,25900.0
2011-09-09 10:20:00,8.88,8.89,8.87,8.89,19700.0,8.88,8.89,8.87,8.89,19700.0
2011-09-09 10:25:00,8.89,8.94,8.89,8.94,78400.0,8.89,8.94,8.89,8.94,78400.0
2011-09-09 10:30:00,8.94,8.94,8.9,8.9,59600.0,8.94,8.94,8.9,8.9,59600.0
2011-09-09 10:35:00,8.9,8.92,8.88,8.91,32400.0,8.9,8.92,8.88,8.91,32400.0
2011-09-09 10:40:00,8.92,8.95,8.92,8.94,76800.0,8.92,8.95,8.92,8.94,76800.0
2011-09-09 10:45:00,8.94,8.94,8.93,8.94,17100.0,8.94,8.94,8.93,8.94,17100.0
2011-09-09 10:50:00,8.94,8.95,8.94,8.95,34300.0,8.94,8.95,8.94,8.95,34300.0
2011-09-09 10:55:00,8.94,8.95,8.93,8.93,52800.0,8.94,8.95,8.93,8.93,52800.0
2011-09-09 11:00:00,8.93,8.95,8.93,8.94,16800.0,8.93,8.95,8.93,8.94,16800.0
2011-09-09 11:05:00,8.94,8.95,8.93,8.95,39600.0,8.94,8.95,8.93,8.95,39600.0
2011-09-09 11:10:00,8.95,8.98,8.88,8.9,97100.0,8.95,8.98,8.88,8.9,97100.0
2011-09-09 11:15:00,8.91,8.92,8.89,8.92,50100.0,8.91,8.92,8.89,8.92,50100.0
2011-09-09 11:20:00,8.91,8.91,8.84,8.87,111300.0,8.91,8.91,8.84,8.87,111300.0
2011-09-09 11:25:00,8.87,8.88,8.85,8.85,53900.0,8.87,8.88,8.85,8.85,53900.0
2011-09-09 11:30:00,8.86,8.89,8.86,8.89,36200.0,8.86,8.89,8.86,8.89,36200.0
2011-09-09 11:35:00,8.89,8.89,8.87,8.88,35500.0,8.89,8.89,8.87,8.88,35500.0
2011-09-09 11:40:00,8.87,8.88,8.82,8.83,65800.0,8.87,8.88,8.82,8.83,65800.0
2011-09-09 11:45:00,8.83,8.84,8.8,8.82,26300.0,8.83,8.84,8.8,8.82,26300.0
2011-09-09 11:50:00,8.82,8.84,8.8,8.83,63300.0,8.82,8.84,8.8,8.83,63300.0
2011-09-09 11:55:00,8.83,8.84,8.82,8.83,43500.0,8.83,8.84,8.82,8.83,43500.0
2011-09-09 12:00:00,8.82,8.84,8.81,8.82,88800.0,8.82,8.84,8.81,8.82,88800.0
2011-09-09 12:05:00,8.82,8.83,8.8,8.8,14600.0,8.82,8.83,8.8,8.8,14600.0
2011-09-09 12:10:00,8.8,8.8,8.78,8.78,28500.0,8.8,8.8,8.78,8.78,28500.0
2011-09-09 12:15:00,8.78,8.8,8.78,8.79,26400.0,8.78,8.8,8.78,8.79,26400.0
2011-09-09 12:20:00,8.8,8.83,8.79,8.82,18600.0,8.8,8.83,8.79,8.82,18600.0
2011-09-09 12:25:00,8.82,8.83,8.81,8.81,15100.0,8.82,8.83,8.81,8.81,15100.0
2011-09-09 12:30:00,8.82,8.83,8.81,8.81,57200.0,8.82,8.83,8.81,8.81,57200.0
2011-09-09 12:35:00,8.81,8.82,8.8,8.81,46900.0,8.81,8.82,8.8,8.81,46900.0
2011-09-09 12:40:00,8.81,8.83,8.8,8.8,22900.0,8.81,8.83,8.8,8.8,22900.0
2011-09-09 12:45:00,8.81,8.84,8.81,8.83,31800.0,8.81,8.84,8.81,8.83,31800.0
2011-09-09 12:50:00,8.84,8.85,8.83,8.85,14200.0,8.84,8.85,8.83,8.85,14200.0
2011-09-09 12:55:00,8.85,8.91,8.85,8.9,63800.0,8.85,8.91,8.85,8.9,63800.0
2011-09-09 13:00:00,8.91,8.91,8.85,8.86,19000.0,8.91,8.91,8.85,8.86,19000.0
2011-09-09 13:05:00,8.86,8.87,8.86,8.86,12100.0,8.86,8.87,8.86,8.86,12100.0
2011-09-09 13:10:00,8.86,8.9,8.85,8.89,24100.0,8.86,8.9,8.85,8.89,24100.0
2011-09-09 13:15:00,8.9,8.94,8.88,8.88,36700.0,8.9,8.94,8.88,8.88,36700.0
2011-09-09 13:20:00,8.89,8.89,8.86,8.87,45300.0,8.89,8.89,8.86,8.87,45300.0
2011-09-09 13:25:00,8.86,8.87,8.86,8.87,4200.0,8.86,8.87,8.86,8.87,4200.0
2011-09-09 13:30:00,8.87,8.87,8.83,8.83,19000.0,8.87,8.87,8.83,8.83,19000.0
2011-09-09 13:35:00,8.83,8.86,8.83,8.84,55800.0,8.83,8.86,8.83,8.84,55800.0
2011-09-09 13:40:00,8.83,8.85,8.83,8.85,9200.0,8.83,8.85,8.83,8.85,9200.0
2011-09-09 13:45:00,8.84,8.85,8.82,8.82,23700.0,8.84,8.85,8.82,8.82,23700.0
2011-09-09 13:50:00,8.82,8.83,8.81,8.81,36200.0,8.82,8.83,8.81,8.81,36200.0
2011-09-09 13:55:00,8.82,8.83,8.82,8.83,21700.0,8.82,8.83,8.82,8.83,21700.0
2011-09-09 14:00:00,8.82,8.83,8.81,8.83,35600.0,8.82,8.83,8.81,8.83,35600.0
2011-09-09 14:05:00,8.82,8.85,8.82,8.84,24700.0,8.82,8.85,8.82,8.84,24700.0
2011-09-09 14:10:00,8.84,8.85,8.82,8.84,81900.0,8.84,8.85,8.82,8.84,81900.0
2011-09-09 14:15:00,8.84,8.84,8.81,8.82,60400.0,8.84,8.84,8.81,8.82,60400.0
2011-09-09 14:20:00,8.81,8.84,8.81,8.83,32800.0,8.81,8.84,8.81,8.83,32800.0
2011-09-09 14:25:00,8.83,8.83,8.81,8.82,40300.0,8.83,8.83,8.81,8.82,40300.0
2011-09-09 14:30:00,8.82,8.82,8.8,8.8,45700.0,8.82,8.82,8.8,8.8,45700.0
2011-09-09 14:35:00,8.8,8.82,8.79,8.81,57700.0,8.8,8.82,8.79,8.81,57700.0
2011-09-09 14:40:00,8.81,8.84,8.81,8.83,45000.0,8.81,8.84,8.81,8.83,45000.0
2011-09-09 14:45:00,8.84,8.84,8.81,8.81,37600.0,8.84,8.84,8.81,8.81,37600.0
2011-09-09 14:50:00,8.81,8.81,8.79,8.79,41700.0,8.81,8.81,8.79,8.79,41700.0
2011-09-09 14:55:00,8.79,8.8,8.79,8.79,44100.0,8.79,8.8,8.79,8.79,44100.0
2011-09-09 15:00:00,8.79,8.8,8.78,8.8,104000.0,8.79,8.8,8.78,8.8,104000.0
2011-09-09 15:05:00,8.81,8.82,8.81,8.81,28700.0,8.81,8.82,8.81,8.81,28700.0
2011-09-09 15:10:00,8.81,8.82,8.79,8.8,62500.0,8.81,8.82,8.79,8.8,62500.0
2011-09-09 15:15:00,8.8,8.83,8.79,8.82,100900.0,8.8,8.83,8.79,8.82,100900.0
2011-09-09 15:20:00,8.82,8.82,8.8,8.82,90900.0,8.82,8.82,8.8,8.82,90900.0
2011-09-09 15:25:00,8.82,8.82,8.8,8.81,94700.0,8.82,8.82,8.8,8.81,94700.0
2011-09-09 15:30:00,8.8,8.82,8.8,8.81,50700.0,8.8,8.82,8.8,8.81,50700.0
2011-09-09 15:35:00,8.81,8.88,8.81,8.87,71500.0,8.81,8.88,8.81,8.87,71500.0
2011-09-09 15:40:00,8.87,8.88,8.85,8.85,70100.0,8.87,8.88,8.85,8.85,70100.0
2011-09-09 15:45:00,8.86,8.91,8.84,8.9,240000.0,8.86,8.91,8.84,8.9,240000.0
2011-09-09 15:50:00,8.91,8.93,8.89,8.91,197600.0,8.91,8.93,8.89,8.91,197600.0
2011-09-09 15:55:00,8.91,8.92,8.88,8.88,168200.0,8.91,8.92,8.88,8.88,168200.0
2011-09-12 09:30:00,8.75,8.9,8.75,8.84,28500.0,8.75,8.9,8.75,8.84,28500.0
2011-09-12 09:35:00,8.84,8.86,8.8,8.85,27100.0,8.84,8.86,8.8,8.85,27100.0
2011-09-12 09:40:00,8.85,8.87,8.79,8.82,39200.0,8.85,8.87,8.79,8.82,39200.0
2011-09-12 09:45:00,8.82,8.89,8.81,8.85,30600.0,8.82,8.89,8.81,8.85,30600.0
2011-09-12 09:50:00,8.85,8.92,8.83,8.9,31400.0,8.85,8.92,8.83,8.9,31400.0
2011-09-12 09:55:00,8.88,8.97,8.88,8.93,24200.0,8.88,8.97,8.88,8.93,24200.0
2011-09-12 10:00:00,8.93,8.95,8.88,8.89,20000.0,8.93,8.95,8.88,8.89,20000.0
2011-09-12 10:05:00,8.89,8.96,8.89,8.93,89300.0,8.89,8.96,8.89,8.93,89300.0
2011-09-12 10:10:00,8.93,8.95,8.91,8.91,20000.0,8.93,8.95,8.91,8.91,20000.0
2011-09-12 10:15:00,8.91,8.91,8.82,8.83,112500.0,8.91,8.91,8.82,8.83,112500.0
2011-09-12 10:20:00,8.83,8.85,8.81,8.82,84100.0,8.83,8.85,8.81,8.82,84100.0
2011-09-12 10:25:00,8.82,8.84,8.81,8.82,40700.0,8.82,8.84,8.81,8.82,40700.0
2011-09-12 10:30:00,8.82,8.83,8.81,8.82,46300.0,8.82,8.83,8.81,8.82,46300.0
2011-09-12 10:35:00,8.82,8.9,8.81,8.88,50600.0,8.82,8.9,8.81,8.88,50600.0
2011-09-12 10:40:00,8.88,8.89,8.82,8.82,29800.0,8.88,8.89,8.82,8.82,29800.0
2011-09-12 10:45:00,8.83,8.86,8.83,8.84,47300.0,8.83,8.86,8.83,8.84,47300.0
2011-09-12 10:50:00,8.84,8.89,8.83,8.89,42000.0,8.84,8.89,8.83,8.89,42000.0
2011-09-12 10:55:00,8.89,8.89,8.83,8.83,45200.0,8.89,8.89,8.83,8.83,45200.0
2011-09-12 11:00:00,8.83,8.85,8.82,8.84,51700.0,8.83,8.85,8.82,8.84,51700.0
2011-09-12 11:05:00,8.84,8.88,8.84,8.87,41000.0,8.84,8.88,8.84,8.87,41000.0
2011-09-12 11:10:00,8.87,8.87,8.85,8.87,19500.0,8.87,8.87,8.85,8.87,19500.0
2011-09-12 11:15:00,8.87,8.89,8.87,8.88,18400.0,8.87,8.89,8.87,8.88,18400.0
2011-09-12 11:20:00,8.89,8.91,8.88,8.91,26200.0,8.89,8.91,8.88,8.91,26200.0
2011-09-12 11:25:00,8.91,8.93,8.91,8.91,18600.0,8.91,8.93,8.91,8.91,18600.0
2011-09-12 11:30:00,8.91,8.92,8.9,8.92,26800.0,8.91,8.92,8.9,8.92,26800.0
2011-09-12 11:35:00,8.92,8.93,8.91,8.92,10400.0,8.92,8.93,8.91,8.92,10400.0
2011-09-12 11:40:00,8.92,8.93,8.92,8.92,9500.0,8.92,8.93,8.92,8.92,9500.0
2011-09-12 11:45:00,8.92,8.93,8.91,8.92,21500.0,8.92,8.93,8.91,8.92,21500.0
2011-09-12 11:50:00,8.91,8.93,8.9,8.92,23300.0,8.91,8.93,8.9,8.92,23300.0
2011-09-12 11:55:00,8.9,8.91,8.88,8.88,21100.0,8.9,8.91,8.88,8.88,21100.0
2011-09-12 12:00:00,8.89,8.92,8.89,8.91,63500.0,8.89,8.92,8.89,8.91,63500.0
2011-09-12 12:05:00,8.91,8.91,8.87,8.88,93800.0,8.91,8.91,8.87,8.88,93800.0
2011-09-12 12:10:00,8.89,8.91,8.89,8.9,75600.0,8.89,8.91,8.89,8.9,75600.0
2011-09-12 12:15:00,8.91,8.91,8.9,8.9,114800.0,8.91,8.91,8.9,8.9,114800.0
2011-09-12 12:20:00,8.9,8.91,8.9,8.91,3400.0,8.9,8.91,8.9,8.91,3400.0
2011-09-12 12:25:00,8.9,8.96,8.9,8.96,79200.0,8.9,8.96,8.9,8.96,79200.0
2011-09-12 12:30:00,8.96,8.97,8.93,8.94,49100.0,8.96,8.97,8.93,8.94,49100.0
2011-09-12 12:35:00,8.93,8.94,8.91,8.92,9600.0,8.93,8.94,8.91,8.92,9600.0
2011-09-12 12:40:00,8.91,8.91,8.9,8.91,34100.0,8.91,8.91,8.9,8.91,34100.0
2011-09-12 12:45:00,8.91,8.91,8.9,8.9,18000.0,8.91,8.91,8.9,8.9,18000.0
2011-09-12 12:50:00,8.91,8.92,8.9,8.91,15200.0,8.91,8.92,8.9,8.91,15200.0
2011-09-12 12:55:00,8.9,8.91,8.9,8.91,13100.0,8.9,8.91,8.9,8.91,13100.0
2011-09-12 13:00:00,8.91,8.94,8.9,8.93,19200.0,8.91,8.94,8.9,8.93,19200.0
2011-09-12 13:05:00,8.93,8.94,8.9,8.92,52900.0,8.93,8.94,8.9,8.92,52900.0
2011-09-12 13:10:00,8.93,8.95,8.93,8.93,25500.0,8.93,8.95,8.93,8.93,25500.0
2011-09-12 13:15:00,8.94,8.94,8.92,8.93,40100.0,8.94,8.94,8.92,8.93,40100.0
2011-09-12 13:20:00,8.93,8.94,8.93,8.93,2500.0,8.93,8.94,8.93,8.93,2500.0
2011-09-12 13:25:00,8.93,8.93,8.91,8.91,23100.0,8.93,8.93,8.91,8.91,23100.0
2011-09-12 13:30:00,8.92,8.92,8.9,8.9,26200.0,8.92,8.92,8.9,8.9,26200.0
2011-09-12 13:35:00,8.91,8.91,8.87,8.89,49000.0,8.91,8.91,8.87,8.89,49000.0
2011-09-12 13:40:00,8.89,8.89,8.87,8.87,13100.0,8.89,8.89,8.87,8.87,13100.0
2011-09-12 13:45:00,8.87,8.88,8.84,8.88,47300.0,8.87,8.88,8.84,8.88,47300.0
2011-09-12 13:50:00,8.87,8.88,8.86,8.88,16800.0,8.87,8.88,8.86,8.88,16800.0
2011-09-12 13:55:00,8.87,8.87,8.85,8.87,23800.0,8.87,8.87,8.85,8.87,23800.0
2011-09-12 14:00:00,8.87,8.87,8.81,8.82,22300.0,8.87,8.87,8.81,8.82,22300.0
2011-09-12 14:05:00,8.82,8.82,8.79,8.81,30800.0,8.82,8.82,8.79,8.81,30800.0
2011-09-12 14:10:00,8.81,8.81,8.79,8.8,37800.0,8.81,8.81,8.79,8.8,37800.0
2011-09-12 14:15:00,8.81,8.83,8.8,8.83,97000.0,8.81,8.83,8.8,8.83,97000.0
2011-09-12 14:20:00,8.82,8.88,8.82,8.87,47600.0,8.82,8.88,8.82,8.87,47600.0
2011-09-12 14:25:00,8.86,8.88,8.85,8.86,24500.0,8.86,8.88,8.85,8.86,24500.0
2011-09-12 14:30:00,8.86,8.89,8.86,8.89,38300.0,8.86,8.89,8.86,8.89,38300.0
2011-09-12 14:35:00,8.89,8.98,8.89,8.93,88200.0,8.89,8.98,8.89,8.93,88200.0
2011-09-12 14:40:00,8.93,9.0,8.93,8.98,57000.0,8.93,9.0,8.93,8.98,57000.0
2011-09-12 14:45:00,8.97,8.97,8.9,8.9,52500.0,8.97,8.97,8.9,8.9,52500.0
2011-09-12 14:50:00,8.91,8.91,8.88,8.9,49000.0,8.91,8.91,8.88,8.9,49000.0
2011-09-12 14:55:00,8.9,8.9,8.86,8.87,31800.0,8.9,8.9,8.86,8.87,31800.0
2011-09-12 15:00:00,8.87,8.88,8.84,8.85,41400.0,8.87,8.88,8.84,8.85,41400.0
2011-09-12 15:05:00,8.85,8.86,8.84,8.85,67900.0,8.85,8.86,8.84,8.85,67900.0
2011-09-12 15:10:00,8.85,8.86,8.84,8.85,44600.0,8.85,8.86,8.84,8.85,44600.0
2011-09-12 15:15:00,8.85,8.87,8.82,8.87,93300.0,8.85,8.87,8.82,8.87,93300.0
2011-09-12 15:20:00,8.87,8.9,8.85,8.9,48900.0,8.87,8.9,8.85,8.9,48900.0
2011-09-12 15:25:00,8.9,8.91,8.87,8.89,51800.0,8.9,8.91,8.87,8.89,51800.0
2011-09-12 15:30:00,8.9,8.94,8.9,8.94,59700.0,8.9,8.94,8.9,8.94,59700.0
2011-09-12 15:35:00,8.94,8.94,8.91,8.92,41000.0,8.94,8.94,8.91,8.92,41000.0
2011-09-12 15:40:00,8.92,8.96,8.91,8.95,57500.0,8.92,8.96,8.91,8.95,57500.0
2011-09-12 15:45:00,8.96,9.0,8.95,9.0,84200.0,8.96,9.0,8.95,9.0,84200.0
2011-09-12 15:50:00,9.0,9.03,8.99,9.02,78100.0,9.0,9.03,8.99,9.02,78100.0
2011-09-12 15:55:00,9.02,9.03,9.0,9.03,170300.0,9.02,9.03,9.0,9.03,170300.0
2011-09-13 09:30:00,9.01,9.13,9.01,9.08,82200.0,9.01,9.13,9.01,9.08,82200.0
2011-09-13 09:35:00,9.07,9.09,9.01,9.03,46000.0,9.07,9.09,9.01,9.03,46000.0
2011-09-13 09:40:00,9.04,9.08,9.02,9.04,16700.0,9.04,9.08,9.02,9.04,16700.0
2011-09-13 09:45:00,9.04,9.13,9.02,9.12,21300.0,9.04,9.13,9.02,9.12,21300.0
2011-09-13 09:50:00,9.12,9.15,9.12,9.15,15700.0,9.12,9.15,9.12,9.15,15700.0
2011-09-13 09:55:00,9.14,9.18,9.12,9.16,17900.0,9.14,9.18,9.12,9.16,17900.0
2011-09-13 10:00:00,9.16,9.17,9.13,9.17,15900.0,9.16,9.17,9.13,9.17,15900.0
2011-09-13 10:05:00,9.17,9.2,9.16,9.17,28700.0,9.17,9.2,9.16,9.17,28700.0
2011-09-13 10:10:00,9.17,9.18,9.15,9.15,14100.0,9.17,9.18,9.15,9.15,14100.0
2011-09-13 10:15:00,9.16,9.17,9.13,9.14,28500.0,9.16,9.17,9.13,9.14,28500.0
2011-09-13 10:20:00,9.14,9.16,9.13,9.15,12600.0,9.14,9.16,9.13,9.15,12600.0
2011-09-13 10:25:00,9.16,9.19,9.16,9.17,12100.0,9.16,9.19,9.16,9.17,12100.0
2011-09-13 10:30:00,9.17,9.21,9.14,9.16,34100.0,9.17,9.21,9.14,9.16,34100.0
2011-09-13 10:35:00,9.15,9.17,9.13,9.15,23200.0,9.15,9.17,9.13,9.15,23200.0
2011-09-13 10:40:00,9.15,9.17,9.14,9.15,28400.0,9.15,9.17,9.14,9.15,28400.0
2011-09-13 10:45:00,9.16,9.18,9.15,9.17,19300.0,9.16,9.18,9.15,9.17,19300.0
2011-09-13 10:50:00,9.17,9.19,9.13,9.13,26500.0,9.17,9.19,9.13,9.13,26500.0
2011-09-13 10:55:00,9.14,9.18,9.14,9.18,19900.0,9.14,9.18,9.14,9.18,19900.0
2011-09-13 11:00:00,9.18,9.2,9.16,9.16,32600.0,9.18,9.2,9.16,9.16,32600.0
2011-09-13 11:05:00,9.15,9.16,9.14,9.16,23600.0,9.15,9.16,9.14,9.16,23600.0
2011-09-13 11:10:00,9.15,9.18,9.15,9.18,21000.0,9.15,9.18,9.15,9.18,21000.0
2011-09-13 11:15:00,9.17,9.18,9.13,9.13,20200.0,9.17,9.18,9.13,9.13,20200.0
2011-09-13 11:20:00,9.13,9.14,9.11,9.13,21000.0,9.13,9.14,9.11,9.13,21000.0
2011-09-13 11:25:00,9.13,9.13,9.11,9.12,12000.0,9.13,9.13,9.11,9.12,12000.0
2011-09-13 11:30:00,9.13,9.13,9.11,9.11,17000.0,9.13,9.13,9.11,9.11,17000.0
2011-09-13 11:35:00,9.12,9.16,9.12,9.14,9200.0,9.12,9.16,9.12,9.14,9200.0
2011-09-13 11:40:00,9.15,9.17,9.13,9.17,15600.0,9.15,9.17,9.13,9.17,15600.0
2011-09-13 11:45:00,9.17,9.18,9.14,9.15,17800.0,9.17,9.18,9.14,9.15,17800.0
2011-09-13 11:50:00,9.15,9.18,9.14,9.18,14700.0,9.15,9.18,9.14,9.18,14700.0
2011-09-13 11:55:00,9.18,9.2,9.18,9.18,29800.0,9.18,9.2,9.18,9.18,29800.0
2011-09-13 12:00:00,9.18,9.21,9.16,9.2,173400.0,9.18,9.21,9.16,9.2,173400.0
2011-09-13 12:05:00,9.2,9.23,9.2,9.22,33400.0,9.2,9.23,9.2,9.22,33400.0
2011-09-13 12:10:00,9.22,9.23,9.21,9.23,14900.0,9.22,9.23,9.21,9.23,14900.0
2011-09-13 12:15:00,9.24,9.25,9.23,9.23,24600.0,9.24,9.25,9.23,9.23,24600.0
2011-09-13 12:20:00,9.22,9.25,9.22,9.22,25300.0,9.22,9.25,9.22,9.22,25300.0
2011-09-13 12:25:00,9.22,9.25,9.21,9.24,39700.0,9.22,9.25,9.21,9.24,39700.0
2011-09-13 12:30:00,9.23,9.25,9.21,9.22,20900.0,9.23,9.25,9.21,9.22,20900.0
2011-09-13 12:35:00,9.22,9.23,9.21,9.22,20100.0,9.22,9.23,9.21,9.22,20100.0
2011-09-13 12:40:00,9.22,9.25,9.21,9.23,21400.0,9.22,9.25,9.21,9.23,21400.0
2011-09-13 12:45:00,9.23,9.25,9.22,9.24,15500.0,9.23,9.25,9.22,9.24,15500.0
2011-09-13 12:50:00,9.24,9.25,9.23,9.25,7900.0,9.24,9.25,9.23,9.25,7900.0
2011-09-13 12:55:00,9.25,9.28,9.24,9.27,22800.0,9.25,9.28,9.24,9.27,22800.0
2011-09-13 13:00:00,9.27,9.27,9.26,9.26,3300.0,9.27,9.27,9.26,9.26,3300.0
2011-09-13 13:05:00,9.27,9.28,9.26,9.28,17100.0,9.27,9.28,9.26,9.28,17100.0
2011-09-13 13:10:00,9.27,9.29,9.26,9.29,40400.0,9.27,9.29,9.26,9.29,40400.0
2011-09-13 13:15:00,9.29,9.3,9.28,9.28,21400.0,9.29,9.3,9.28,9.28,21400.0
2011-09-13 13:20:00,9.27,9.3,9.27,9.29,19000.0,9.27,9.3,9.27,9.29,19000.0
2011-09-13 13:25:00,9.28,9.29,9.28,9.29,7800.0,9.28,9.29,9.28,9.29,7800.0
2011-09-13 13:30:00,9.29,9.29,9.27,9.27,24500.0,9.29,9.29,9.27,9.27,24500.0
2011-09-13 13:35:00,9.28,9.29,9.28,9.29,13500.0,9.28,9.29,9.28,9.29,13500.0
2011-09-13 13:40:00,9.28,9.29,9.28,9.29,10500.0,9.28,9.29,9.28,9.29,10500.0
2011-09-13 13:45:00,9.28,9.3,9.28,9.3,48500.0,9.28,9.3,9.28,9.3,48500.0
2011-09-13 13:50:00,9.3,9.31,9.29,9.29,54800.0,9.3,9.31,9.29,9.29,54800.0
2011-09-13 13:55:00,9.29,9.29,9.26,9.26,36700.0,9.29,9.29,9.26,9.26,36700.0
2011-09-13 14:00:00,9.27,9.29,9.24,9.24,114700.0,9.27,9.29,9.24,9.24,114700.0
2011-09-13 14:05:00,9.24,9.26,9.22,9.24,59200.0,9.24,9.26,9.22,9.24,59200.0
2011-09-13 14:10:00,9.23,9.25,9.22,9.24,17000.0,9.23,9.25,9.22,9.24,17000.0
2011-09-13 14:15:00,9.24,9.25,9.23,9.25,11100.0,9.24,9.25,9.23,9.25,11100.0
2011-09-13 14:20:00,9.25,9.28,9.25,9.28,14600.0,9.25,9.28,9.25,9.28,14600.0
2011-09-13 14:25:00,9.28,9.29,9.27,9.29,11600.0,9.28,9.29,9.27,9.29,11600.0
2011-09-13 14:30:00,9.28,9.3,9.28,9.3,17200.0,9.28,9.3,9.28,9.3,17200.0
2011-09-13 14:35:00,9.3,9.3,9.28,9.28,30000.0,9.3,9.3,9.28,9.28,30000.0
2011-09-13 14:40:00,9.29,9.3,9.28,9.29,15600.0,9.29,9.3,9.28,9.29,15600.0
2011-09-13 14:45:00,9.3,9.3,9.28,9.29,32300.0,9.3,9.3,9.28,9.29,32300.0
2011-09-13 14:50:00,9.29,9.29,9.28,9.28,13200.0,9.29,9.29,9.28,9.28,13200.0
2011-09-13 14:55:00,9.29,9.3,9.27,9.29,97500.0,9.29,9.3,9.27,9.29,97500.0
2011-09-13 15:00:00,9.29,9.3,9.28,9.3,37900.0,9.29,9.3,9.28,9.3,37900.0
2011-09-13 15:05:00,9.29,9.33,9.29,9.32,60800.0,9.29,9.33,9.29,9.32,60800.0
2011-09-13 15:10:00,9.31,9.35,9.31,9.32,54100.0,9.31,9.35,9.31,9.32,54100.0
2011-09-13 15:15:00,9.33,9.33,9.28,9.29,54100.0,9.33,9.33,9.28,9.29,54100.0
2011-09-13 15:20:00,9.28,9.31,9.27,9.3,55500.0,9.28,9.31,9.27,9.3,55500.0
2011-09-13 15:25:00,9.3,9.35,9.27,9.35,51100.0,9.3,9.35,9.27,9.35,51100.0
2011-09-13 15:30:00,9.35,9.38,9.34,9.38,75400.0,9.35,9.38,9.34,9.38,75400.0
2011-09-13 15:35:00,9.38,9.39,9.36,9.37,56200.0,9.38,9.39,9.36,9.37,56200.0
2011-09-13 15:40:00,9.38,9.38,9.34,9.34,108700.0,9.38,9.38,9.34,9.34,108700.0
2011-09-13 15:45:00,9.35,9.36,9.33,9.36,147800.0,9.35,9.36,9.33,9.36,147800.0
2011-09-13 15:50:00,9.36,9.37,9.33,9.34,91600.0,9.36,9.37,9.33,9.34,91600.0
2011-09-13 15:55:00,9.35,9.35,9.32,9.32,303400.0,9.35,9.35,9.32,9.32,303400.0
2011-09-14 09:30:00,9.38,9.45,9.33,9.4,39100.0,9.38,9.45,9.33,9.4,39100.0
2011-09-14 09:35:00,9.4,9.42,9.35,9.36,43400.0,9.4,9.42,9.35,9.36,43400.0
2011-09-14 09:40:00,9.36,9.4,9.35,9.4,31000.0,9.36,9.4,9.35,9.4,31000.0
2011-09-14 09:45:00,9.41,9.42,9.39,9.4,22400.0,9.41,9.42,9.39,9.4,22400.0
2011-09-14 09:50:00,9.4,9.43,9.4,9.42,64500.0,9.4,9.43,9.4,9.42,64500.0
2011-09-14 09:55:00,9.42,9.46,9.41,9.43,26400.0,9.42,9.46,9.41,9.43,26400.0
2011-09-14 10:00:00,9.43,9.44,9.38,9.39,66000.0,9.43,9.44,9.38,9.39,66000.0
2011-09-14 10:05:00,9.39,9.42,9.38,9.42,13200.0,9.39,9.42,9.38,9.42,13200.0
2011-09-14 10:10:00,9.42,9.45,9.42,9.44,51000.0,9.42,9.45,9.42,9.44,51000.0
2011-09-14 10:15:00,9.44,9.45,9.36,9.37,146800.0,9.44,9.45,9.36,9.37,146800.0
2011-09-14 10:20:00,9.37,9.37,9.33,9.37,73800.0,9.37,9.37,9.33,9.37,73800.0
2011-09-14 10:25:00,9.38,9.39,9.36,9.38,22300.0,9.38,9.39,9.36,9.38,22300.0
2011-09-14 10:30:00,9.38,9.4,9.35,9.39,31700.0,9.38,9.4,9.35,9.39,31700.0
2011-09-14 10:35:00,9.39,9.41,9.39,9.41,51400.0,9.39,9.41,9.39,9.41,51400.0
2011-09-14 10:40:00,9.41,9.43,9.4,9.41,53700.0,9.41,9.43,9.4,9.41,53700.0
2011-09-14 10:45:00,9.41,9.43,9.39,9.4,85900.0,9.41,9.43,9.39,9.4,85900.0
2011-09-14 10:50:00,9.4,9.44,9.4,9.43,39500.0,9.4,9.44,9.4,9.43,39500.0
2011-09-14 10:55:00,9.43,9.45,9.4,9.44,39800.0,9.43,9.45,9.4,9.44,39800.0
2011-09-14 11:00:00,9.44,9.47,9.41,9.46,36500.0,9.44,9.47,9.41,9.46,36500.0
2011-09-14 11:05:00,9.47,9.49,9.47,9.47,35300.0,9.47,9.49,9.47,9.47,35300.0
2011-09-14 11:10:00,9.47,9.5,9.47,9.49,21800.0,9.47,9.5,9.47,9.49,21800.0
2011-09-14 11:15:00,9.5,9.5,9.48,9.48,53200.0,9.5,9.5,9.48,9.48,53200.0
2011-09-14 11:20:00,9.48,9.51,9.48,9.51,67800.0,9.48,9.51,9.48,9.51,67800.0
2011-09-14 11:25:00,9.5,9.53,9.5,9.52,17300.0,9.5,9.53,9.5,9.52,17300.0
2011-09-14 11:30:00,9.52,9.56,9.51,9.55,92500.0,9.52,9.56,9.51,9.55,92500.0
2011-09-14 11:35:00,9.54,9.57,9.54,9.56,29400.0,9.54,9.57,9.54,9.56,29400.0
2011-09-14 11:40:00,9.57,9.57,9.55,9.55,16500.0,9.57,9.57,9.55,9.55,16500.0
2011-09-14 11:45:00,9.55,9.57,9.53,9.57,21200.0,9.55,9.57,9.53,9.57,21200.0
2011-09-14 11:50:00,9.57,9.61,9.57,9.6,204800.0,9.57,9.61,9.57,9.6,204800.0
2011-09-14 11:55:00,9.6,9.63,9.6,9.63,65100.0,9.6,9.63,9.6,9.63,65100.0
2011-09-14 12:00:00,9.63,9.68,9.62,9.68,144100.0,9.63,9.68,9.62,9.68,144100.0
2011-09-14 12:05:00,9.67,9.68,9.63,9.63,16200.0,9.67,9.68,9.63,9.63,16200.0
2011-09-14 12:10:00,9.63,9.64,9.62,9.63,17400.0,9.63,9.64,9.62,9.63,17400.0
2011-09-14 12:15:00,9.63,9.63,9.6,9.61,26800.0,9.63,9.63,9.6,9.61,26800.0
2011-09-14 12:20:00,9.6,9.61,9.6,9.6,5400.0,9.6,9.61,9.6,9.6,5400.0
2011-09-14 12:25:00,9.61,9.64,9.59,9.64,69900.0,9.61,9.64,9.59,9.64,69900.0
2011-09-14 12:30:00,9.64,9.65,9.63,9.65,70400.0,9.64,9.65,9.63,9.65,70400.0
2011-09-14 12:35:00,9.64,9.68,9.64,9.68,36600.0,9.64,9.68,9.64,9.68,36600.0
2011-09-14 12:40:00,9.68,9.69,9.67,9.68,70700.0,9.68,9.69,9.67,9.68,70700.0
2011-09-14 12:45:00,9.68,9.7,9.68,9.68,53800.0,9.68,9.7,9.68,9.68,53800.0
2011-09-14 12:50:00,9.68,9.69,9.66,9.67,60300.0,9.68,9.69,9.66,9.67,60300.0
2011-09-14 12:55:00,9.67,9.69,9.66,9.68,44100.0,9.67,9.69,9.66,9.68,44100.0
2011-09-14 13:00:00,9.67,9.68,9.66,9.66,30000.0,9.67,9.68,9.66,9.66,30000.0
2011-09-14 13:05:00,9.66,9.66,9.65,9.65,23400.0,9.66,9.66,9.65,9.65,23400.0
2011-09-14 13:10:00,9.65,9.66,9.64,9.64,82100.0,9.65,9.66,9.64,9.64,82100.0
2011-09-14 13:15:00,9.64,9.66,9.64,9.65,70300.0,9.64,9.66,9.64,9.65,70300.0
2011-09-14 13:20:00,9.66,9.67,9.63,9.64,57000.0,9.66,9.67,9.63,9.64,57000.0
2011-09-14 13:25:00,9.65,9.65,9.62,9.64,31600.0,9.65,9.65,9.62,9.64,31600.0
2011-09-14 13:30:00,9.63,9.66,9.63,9.64,42100.0,9.63,9.66,9.63,9.64,42100.0
2011-09-14 13:35:00,9.65,9.7,9.64,9.69,32500.0,9.65,9.7,9.64,9.69,32500.0
2011-09-14 13:40:00,9.69,9.7,9.69,9.69,24100.0,9.69,9.7,9.69,9.69,24100.0
2011-09-14 13:45:00,9.7,9.73,9.69,9.72,62400.0,9.7,9.73,9.69,9.72,62400.0
2011-09-14 13:50:00,9.73,9.74,9.72,9.74,25500.0,9.73,9.74,9.72,9.74,25500.0
2011-09-14 13:55:00,9.73,9.73,9.7,9.72,46400.0,9.73,9.73,9.7,9.72,46400.0
2011-09-14 14:00:00,9.72,9.74,9.71,9.73,22500.0,9.72,9.74,9.71,9.73,22500.0
2011-09-14 14:05:00,9.74,9.76,9.74,9.76,91600.0,9.74,9.76,9.74,9.76,91600.0
2011-09-14 14:10:00,9.75,9.76,9.74,9.74,61300.0,9.75,9.76,9.74,9.74,61300.0
2011-09-14 14:15:00,9.74,9.77,9.74,9.77,127600.0,9.74,9.77,9.74,9.77,127600.0
2011-09-14 14:20:00,9.76,9.76,9.72,9.72,42300.0,9.76,9.76,9.72,9.72,42300.0
2011-09-14 14:25:00,9.72,9.74,9.7,9.74,119100.0,9.72,9.74,9.7,9.74,119100.0
2011-09-14 14:30:00,9.74,9.75,9.72,9.72,85000.0,9.74,9.75,9.72,9.72,85000.0
2011-09-14 14:35:00,9.72,9.72,9.71,9.71,11600.0,9.72,9.72,9.71,9.71,11600.0
2011-09-14 14:40:00,9.71,9.74,9.71,9.74,38900.0,9.71,9.74,9.71,9.74,38900.0
2011-09-14 14:45:00,9.74,9.75,9.74,9.74,11500.0,9.74,9.75,9.74,9.74,11500.0
2011-09-14 14:50:00,9.75,9.78,9.74,9.78,40300.0,9.75,9.78,9.74,9.78,40300.0
2011-09-14 14:55:00,9.78,9.79,9.77,9.79,93800.0,9.78,9.79,9.77,9.79,93800.0
2011-09-14 15:00:00,9.79,9.79,9.77,9.79,81000.0,9.79,9.79,9.77,9.79,81000.0
2011-09-14 15:05:00,9.79,9.8,9.78,9.79,50300.0,9.79,9.8,9.78,9.79,50300.0
2011-09-14 15:10:00,9.8,9.83,9.8,9.81,49800.0,9.8,9.83,9.8,9.81,49800.0
2011-09-14 15:15:00,9.82,9.82,9.79,9.79,55400.0,9.82,9.82,9.79,9.79,55400.0
2011-09-14 15:20:00,9.8,9.81,9.77,9.78,97600.0,9.8,9.81,9.77,9.78,97600.0
2011-09-14 15:25:00,9.78,9.82,9.78,9.81,71900.0,9.78,9.82,9.78,9.81,71900.0
2011-09-14 15:30:00,9.8,9.82,9.79,9.82,48300.0,9.8,9.82,9.79,9.82,48300.0
2011-09-14 15:35:00,9.81,9.83,9.8,9.8,53800.0,9.81,9.83,9.8,9.8,53800.0
2011-09-14 15:40:00,9.8,9.81,9.73,9.73,37300.0,9.8,9.81,9.73,9.73,37300.0
2011-09-14 15:45:00,9.72,9.76,9.72,9.74,175900.0,9.72,9.76,9.72,9.74,175900.0
2011-09-14 15:50:00,9.74,9.77,9.72,9.74,179000.0,9.74,9.77,9.72,9.74,179000.0
2011-09-14 15:55:00,9.73,9.73,9.67,9.69,250000.0,9.73,9.73,9.67,9.69,250000.0
2011-09-15 09:30:00,9.79,9.83,9.74,9.79,39200.0,9.79,9.83,9.74,9.79,39200.0
2011-09-15 09:35:00,9.79,9.8,9.74,9.8,65700.0,9.79,9.8,9.74,9.8,65700.0
2011-09-15 09:40:00,9.79,9.79,9.71,9.76,33600.0,9.79,9.79,9.71,9.76,33600.0
2011-09-15 09:45:00,9.76,9.8,9.71,9.77,42000.0,9.76,9.8,9.71,9.77,42000.0
2011-09-15 09:50:00,9.77,9.8,9.77,9.79,46100.0,9.77,9.8,9.77,9.79,46100.0
2011-09-15 09:55:00,9.79,9.81,9.79,9.79,30600.0,9.79,9.81,9.79,9.79,30600.0
2011-09-15 10:00:00,9.79,9.85,9.79,9.84,51700.0,9.79,9.85,9.79,9.84,51700.0
2011-09-15 10:05:00,9.84,9.85,9.8,9.81,16200.0,9.84,9.85,9.8,9.81,16200.0
2011-09-15 10:10:00,9.8,9.8,9.78,9.8,52100.0,9.8,9.8,9.78,9.8,52100.0
2011-09-15 10:15:00,9.8,9.82,9.78,9.82,52400.0,9.8,9.82,9.78,9.82,52400.0
2011-09-15 10:20:00,9.82,9.82,9.79,9.8,20900.0,9.82,9.82,9.79,9.8,20900.0
2011-09-15 10:25:00,9.8,9.8,9.77,9.79,13500.0,9.8,9.8,9.77,9.79,13500.0
2011-09-15 10:30:00,9.79,9.79,9.74,9.75,13900.0,9.79,9.79,9.74,9.75,13900.0
2011-09-15 10:35:00,9.75,9.75,9.71,9.72,64500.0,9.75,9.75,9.71,9.72,64500.0
2011-09-15 10:40:00,9.73,9.77,9.72,9.76,20700.0,9.73,9.77,9.72,9.76,20700.0
2011-09-15 10:45:00,9.77,9.77,9.75,9.77,9400.0,9.77,9.77,9.75,9.77,9400.0
2011-09-15 10:50:00,9.77,9.77,9.72,9.73,18000.0,9.77,9.77,9.72,9.73,18000.0
2011-09-15 10:55:00,9.74,9.77,9.7,9.72,26500.0,9.74,9.77,9.7,9.72,26500.0
2011-09-15 11:00:00,9.72,9.72,9.65,9.66,36600.0,9.72,9.72,9.65,9.66,36600.0
2011-09-15 11:05:00,9.67,9.71,9.67,9.71,21400.0,9.67,9.71,9.67,9.71,21400.0
2011-09-15 11:10:00,9.71,9.72,9.69,9.7,23700.0,9.71,9.72,9.69,9.7,23700.0
2011-09-15 11:15:00,9.7,9.74,9.69,9.74,21800.0,9.7,9.74,9.69,9.74,21800.0
2011-09-15 11:20:00,9.74,9.75,9.74,9.75,6500.0,9.74,9.75,9.74,9.75,6500.0
2011-09-15 11:25:00,9.74,9.75,9.7,9.73,33700.0,9.74,9.75,9.7,9.73,33700.0
2011-09-15 11:30:00,9.73,9.75,9.73,9.73,10200.0,9.73,9.75,9.73,9.73,10200.0
2011-09-15 11:35:00,9.73,9.74,9.71,9.74,11500.0,9.73,9.74,9.71,9.74,11500.0
2011-09-15 11:40:00,9.74,9.76,9.72,9.75,17300.0,9.74,9.76,9.72,9.75,17300.0
2011-09-15 11:45:00,9.75,9.76,9.74,9.76,14700.0,9.75,9.76,9.74,9.76,14700.0
2011-09-15 11:50:00,9.75,9.76,9.74,9.74,13200.0,9.75,9.76,9.74,9.74,13200.0
2011-09-15 11:55:00,9.74,9.77,9.74,9.75,18500.0,9.74,9.77,9.74,9.75,18500.0
2011-09-15 12:00:00,9.74,9.75,9.73,9.75,12900.0,9.74,9.75,9.73,9.75,12900.0
2011-09-15 12:05:00,9.75,9.78,9.74,9.78,11000.0,9.75,9.78,9.74,9.78,11000.0
2011-09-15 12:10:00,9.78,9.8,9.78,9.79,18400.0,9.78,9.8,9.78,9.79,18400.0
2011-09-15 12:15:00,9.79,9.79,9.77,9.77,16900.0,9.79,9.79,9.77,9.77,16900.0
2011-09-15 12:20:00,9.78,9.78,9.76,9.76,12800.0,9.78,9.78,9.76,9.76,12800.0
2011-09-15 12:25:00,9.76,9.78,9.76,9.77,6800.0,9.76,9.78,9.76,9.77,6800.0
2011-09-15 12:30:00,9.78,9.81,9.77,9.8,18100.0,9.78,9.81,9.77,9.8,18100.0
2011-09-15 12:35:00,9.8,9.84,9.8,9.83,15300.0,9.8,9.84,9.8,9.83,15300.0
2011-09-15 12:40:00,9.82,9.84,9.82,9.83,6000.0,9.82,9.84,9.82,9.83,6000.0
2011-09-15 12:45:00,9.83,9.84,9.82,9.83,8100.0,9.83,9.84,9.82,9.83,8100.0
2011-09-15 12:50:00,9.84,9.84,9.81,9.81,6300.0,9.84,9.84,9.81,9.81,6300.0
2011-09-15 12:55:00,9.81,9.82,9.8,9.8,2600.0,9.81,9.82,9.8,9.8,2600.0
2011-09-15 13:00:00,9.8,9.83,9.8,9.83,11800.0,9.8,9.83,9.8,9.83,11800.0
2011-09-15 13:05:00,9.83,9.84,9.82,9.84,5100.0,9.83,9.84,9.82,9.84,5100.0
2011-09-15 13:10:00,9.84,9.85,9.83,9.84,11300.0,9.84,9.85,9.83,9.84,11300.0
2011-09-15 13:15:00,9.84,9.85,9.83,9.83,4500.0,9.84,9.85,9.83,9.83,4500.0
2011-09-15 13:20:00,9.83,9.84,9.83,9.84,4700.0,9.83,9.84,9.83,9.84,4700.0
2011-09-15 13:25:00,9.83,9.84,9.8,9.8,7000.0,9.83,9.84,9.8,9.8,7000.0
2011-09-15 13:30:00,9.8,9.81,9.8,9.8,28700.0,9.8,9.81,9.8,9.8,28700.0
2011-09-15 13:35:00,9.8,9.81,9.8,9.8,47500.0,9.8,9.81,9.8,9.8,47500.0
2011-09-15 13:40:00,9.8,9.82,9.8,9.82,9800.0,9.8,9.82,9.8,9.82,9800.0
2011-09-15 13:45:00,9.82,9.84,9.81,9.83,19100.0,9.82,9.84,9.81,9.83,19100.0
2011-09-15 13:50:00,9.83,9.85,9.81,9.84,16700.0,9.83,9.85,9.81,9.84,16700.0
2011-09-15 13:55:00,9.84,9.85,9.83,9.85,7100.0,9.84,9.85,9.83,9.85,7100.0
2011-09-15 14:00:00,9.84,9.86,9.84,9.84,22800.0,9.84,9.86,9.84,9.84,22800.0
2011-09-15 14:05:00,9.84,9.86,9.84,9.85,17000.0,9.84,9.86,9.84,9.85,17000.0
2011-09-15 14:10:00,9.86,9.88,9.85,9.85,25600.0,9.86,9.88,9.85,9.85,25600.0
2011-09-15 14:15:00,9.84,9.85,9.83,9.83,40900.0,9.84,9.85,9.83,9.83,40900.0
2011-09-15 14:20:00,9.83,9.84,9.81,9.82,118800.0,9.83,9.84,9.81,9.82,118800.0
2011-09-15 14:25:00,9.81,9.83,9.8,9.83,25500.0,9.81,9.83,9.8,9.83,25500.0
2011-09-15 14:30:00,9.82,9.85,9.82,9.85,12300.0,9.82,9.85,9.82,9.85,12300.0
2011-09-15 14:35:00,9.84,9.87,9.84,9.86,25800.0,9.84,9.87,9.84,9.86,25800.0
2011-09-15 14:40:00,9.86,9.87,9.85,9.85,17700.0,9.86,9.87,9.85,9.85,17700.0
2011-09-15 14:45:00,9.85,9.87,9.83,9.85,27300.0,9.85,9.87,9.83,9.85,27300.0
2011-09-15 14:50:00,9.85,9.87,9.84,9.86,17900.0,9.85,9.87,9.84,9.86,17900.0
2011-09-15 14:55:00,9.87,9.87,9.85,9.85,31100.0,9.87,9.87,9.85,9.85,31100.0
2011-09-15 15:00:00,9.85,9.86,9.85,9.85,24300.0,9.85,9.86,9.85,9.85,24300.0
2011-09-15 15:05:00,9.85,9.86,9.85,9.85,10800.0,9.85,9.86,9.85,9.85,10800.0
2011-09-15 15:10:00,9.85,9.86,9.83,9.85,95300.0,9.85,9.86,9.83,9.85,95300.0
2011-09-15 15:15:00,9.85,9.86,9.83,9.84,36100.0,9.85,9.86,9.83,9.84,36100.0
2011-09-15 15:20:00,9.84,9.85,9.83,9.84,30300.0,9.84,9.85,9.83,9.84,30300.0
2011-09-15 15:25:00,9.84,9.85,9.81,9.82,33100.0,9.84,9.85,9.81,9.82,33100.0
2011-09-15 15:30:00,9.83,9.86,9.82,9.86,38300.0,9.83,9.86,9.82,9.86,38300.0
2011-09-15 15:35:00,9.86,9.86,9.84,9.86,32800.0,9.86,9.86,9.84,9.86,32800.0
2011-09-15 15:40:00,9.86,9.87,9.84,9.86,59400.0,9.86,9.87,9.84,9.86,59400.0
2011-09-15 15:45:00,9.86,9.87,9.84,9.86,41400.0,9.86,9.87,9.84,9.86,41400.0
2011-09-15 15:50:00,9.86,9.87,9.85,9.87,96600.0,9.86,9.87,9.85,9.87,96600.0
2011-09-15 15:55:00,9.86,9.87,9.83,9.85,161900.0,9.86,9.87,9.83,9.85,161900.0
2011-09-16 09:30:00,9.81,9.9,9.74,9.88,350100.0,9.81,9.9,9.74,9.88,350100.0
2011-09-16 09:35:00,9.89,9.9,9.84,9.86,31000.0,9.89,9.9,9.84,9.86,31000.0
2011-09-16 09:40:00,9.86,9.88,9.84,9.86,30000.0,9.86,9.88,9.84,9.86,30000.0
2011-09-16 09:45:00,9.87,9.89,9.85,9.88,23500.0,9.87,9.89,9.85,9.88,23500.0
2011-09-16 09:50:00,9.89,9.89,9.83,9.88,28700.0,9.89,9.89,9.83,9.88,28700.0
2011-09-16 09:55:00,9.89,9.9,9.83,9.84,41000.0,9.89,9.9,9.83,9.84,41000.0
2011-09-16 10:00:00,9.85,9.86,9.84,9.84,46400.0,9.85,9.86,9.84,9.84,46400.0
2011-09-16 10:05:00,9.84,9.87,9.84,9.87,21600.0,9.84,9.87,9.84,9.87,21600.0
2011-09-16 10:10:00,9.87,9.9,9.87,9.9,26400.0,9.87,9.9,9.87,9.9,26400.0
2011-09-16 10:15:00,9.9,9.92,9.88,9.89,65700.0,9.9,9.92,9.88,9.89,65700.0
2011-09-16 10:20:00,9.89,9.9,9.86,9.86,35500.0,9.89,9.9,9.86,9.86,35500.0
2011-09-16 10:25:00,9.85,9.87,9.85,9.85,26700.0,9.85,9.87,9.85,9.85,26700.0
2011-09-16 10:30:00,9.84,9.87,9.84,9.86,45900.0,9.84,9.87,9.84,9.86,45900.0
2011-09-16 10:35:00,9.87,9.87,9.85,9.85,11900.0,9.87,9.87,9.85,9.85,11900.0
2011-09-16 10:40:00,9.85,9.87,9.82,9.82,32100.0,9.85,9.87,9.82,9.82,32100.0
2011-09-16 10:45:00,9.81,9.82,9.79,9.79,14100.0,9.81,9.82,9.79,9.79,14100.0
2011-09-16 10:50:00,9.79,9.8,9.77,9.78,19600.0,9.79,9.8,9.77,9.78,19600.0
2011-09-16 10:55:00,9.78,9.78,9.76,9.77,23100.0,9.78,9.78,9.76,9.77,23100.0
2011-09-16 11:00:00,9.78,9.8,9.78,9.79,13300.0,9.78,9.8,9.78,9.79,13300.0
2011-09-16 11:05:00,9.79,9.8,9.79,9.8,10100.0,9.79,9.8,9.79,9.8,10100.0
2011-09-16 11:10:00,9.8,9.83,9.79,9.8,22600.0,9.8,9.83,9.79,9.8,22600.0
2011-09-16 11:15:00,9.81,9.83,9.79,9.81,16200.0,9.81,9.83,9.79,9.81,16200.0
2011-09-16 11:20:00,9.8,9.8,9.78,9.79,7800.0,9.8,9.8,9.78,9.79,7800.0
2011-09-16 11:25:00,9.78,9.81,9.77,9.81,12900.0,9.78,9.81,9.77,9.81,12900.0
2011-09-16 11:30:00,9.81,9.83,9.78,9.82,17700.0,9.81,9.83,9.78,9.82,17700.0
2011-09-16 11:35:00,9.83,9.83,9.81,9.82,54200.0,9.83,9.83,9.81,9.82,54200.0
2011-09-16 11:40:00,9.82,9.85,9.82,9.84,31500.0,9.82,9.85,9.82,9.84,31500.0
2011-09-16 11:45:00,9.85,9.86,9.84,9.85,30300.0,9.85,9.86,9.84,9.85,30300.0
2011-09-16 11:50:00,9.85,9.88,9.85,9.87,13500.0,9.85,9.88,9.85,9.87,13500.0
2011-09-16 11:55:00,9.87,9.87,9.85,9.86,13500.0,9.87,9.87,9.85,9.86,13500.0
2011-09-16 12:00:00,9.86,9.86,9.85,9.86,19200.0,9.86,9.86,9.85,9.86,19200.0
2011-09-16 12:05:00,9.85,9.88,9.85,9.86,23800.0,9.85,9.88,9.85,9.86,23800.0
2011-09-16 12:10:00,9.87,9.87,9.85,9.85,25900.0,9.87,9.87,9.85,9.85,25900.0
2011-09-16 12:15:00,9.86,9.88,9.85,9.88,20100.0,9.86,9.88,9.85,9.88,20100.0
2011-09-16 12:20:00,9.88,9.88,9.87,9.88,2500.0,9.88,9.88,9.87,9.88,2500.0
2011-09-16 12:25:00,9.88,9.9,9.88,9.9,20200.0,9.88,9.9,9.88,9.9,20200.0
2011-09-16 12:30:00,9.9,9.91,9.89,9.89,28600.0,9.9,9.91,9.89,9.89,28600.0
2011-09-16 12:35:00,9.89,9.9,9.88,9.9,11600.0,9.89,9.9,9.88,9.9,11600.0
2011-09-16 12:40:00,9.89,9.9,9.89,9.9,4600.0,9.89,9.9,9.89,9.9,4600.0
2011-09-16 12:45:00,9.9,9.93,9.89,9.92,12100.0,9.9,9.93,9.89,9.92,12100.0
2011-09-16 12:50:00,9.92,9.92,9.91,9.91,4300.0,9.92,9.92,9.91,9.91,4300.0
2011-09-16 12:55:00,9.92,9.92,9.91,9.91,5700.0,9.92,9.92,9.91,9.91,5700.0
2011-09-16 13:00:00,9.92,9.92,9.89,9.89,8100.0,9.92,9.92,9.89,9.89,8100.0
2011-09-16 13:05:00,9.9,9.91,9.87,9.87,15300.0,9.9,9.91,9.87,9.87,15300.0
2011-09-16 13:10:00,9.86,9.87,9.86,9.87,2900.0,9.86,9.87,9.86,9.87,2900.0
2011-09-16 13:15:00,9.86,9.89,9.86,9.89,21100.0,9.86,9.89,9.86,9.89,21100.0
2011-09-16 13:20:00,9.89,9.89,9.88,9.89,4200.0,9.89,9.89,9.88,9.89,4200.0
2011-09-16 13:25:00,9.89,9.89,9.86,9.86,18100.0,9.89,9.89,9.86,9.86,18100.0
2011-09-16 13:30:00,9.86,9.87,9.84,9.84,41100.0,9.86,9.87,9.84,9.84,41100.0
2011-09-16 13:35:00,9.84,9.85,9.83,9.85,52300.0,9.84,9.85,9.83,9.85,52300.0
2011-09-16 13:40:00,9.84,9.85,9.84,9.85,7400.0,9.84,9.85,9.84,9.85,7400.0
2011-09-16 13:45:00,9.85,9.85,9.84,9.85,13300.0,9.85,9.85,9.84,9.85,13300.0
2011-09-16 13:50:00,9.84,9.85,9.84,9.84,10900.0,9.84,9.85,9.84,9.84,10900.0
2011-09-16 13:55:00,9.84,9.86,9.84,9.85,16800.0,9.84,9.86,9.84,9.85,16800.0
2011-09-16 14:00:00,9.85,9.86,9.84,9.86,28900.0,9.85,9.86,9.84,9.86,28900.0
2011-09-16 14:05:00,9.85,9.87,9.85,9.86,37600.0,9.85,9.87,9.85,9.86,37600.0
2011-09-16 14:10:00,9.86,9.87,9.85,9.85,25600.0,9.86,9.87,9.85,9.85,25600.0
2011-09-16 14:15:00,9.84,9.85,9.83,9.84,22500.0,9.84,9.85,9.83,9.84,22500.0
2011-09-16 14:20:00,9.83,9.84,9.82,9.82,8500.0,9.83,9.84,9.82,9.82,8500.0
2011-09-16 14:25:00,9.83,9.83,9.82,9.82,15300.0,9.83,9.83,9.82,9.82,15300.0
2011-09-16 14:30:00,9.82,9.83,9.82,9.82,41400.0,9.82,9.83,9.82,9.82,41400.0
2011-09-16 14:35:00,9.83,9.83,9.82,9.83,5400.0,9.83,9.83,9.82,9.83,5400.0
2011-09-16 14:40:00,9.83,9.86,9.82,9.85,86600.0,9.83,9.86,9.82,9.85,86600.0
2011-09-16 14:45:00,9.86,9.86,9.86,9.86,8400.0,9.86,9.86,9.86,9.86,8400.0
2011-09-16 14:50:00,9.86,9.87,9.85,9.87,22700.0,9.86,9.87,9.85,9.87,22700.0
2011-09-16 14:55:00,9.87,9.89,9.87,9.87,11600.0,9.87,9.89,9.87,9.87,11600.0
2011-09-16 15:00:00,9.88,9.88,9.86,9.86,20300.0,9.88,9.88,9.86,9.86,20300.0
2011-09-16 15:05:00,9.86,9.86,9.85,9.85,37000.0,9.86,9.86,9.85,9.85,37000.0
2011-09-16 15:10:00,9.85,9.86,9.85,9.86,14700.0,9.85,9.86,9.85,9.86,14700.0
2011-09-16 15:15:00,9.86,9.87,9.85,9.86,24500.0,9.86,9.87,9.85,9.86,24500.0
2011-09-16 15:20:00,9.85,9.86,9.85,9.86,27100.0,9.85,9.86,9.85,9.86,27100.0
2011-09-16 15:25:00,9.87,9.87,9.86,9.87,46300.0,9.87,9.87,9.86,9.87,46300.0
2011-09-16 15:30:00,9.87,9.89,9.87,9.89,25800.0,9.87,9.89,9.87,9.89,25800.0
2011-09-16 15:35:00,9.89,9.9,9.88,9.89,47700.0,9.89,9.9,9.88,9.89,47700.0
2011-09-16 15:40:00,9.88,9.89,9.88,9.89,17200.0,9.88,9.89,9.88,9.89,17200.0
2011-09-16 15:45:00,9.89,9.91,9.88,9.91,72300.0,9.89,9.91,9.88,9.91,72300.0
2011-09-16 15:50:00,9.91,9.91,9.89,9.9,56200.0,9.91,9.91,9.89,9.9,56200.0
2011-09-16 15:55:00,9.9,9.92,9.9,9.92,90100.0,9.9,9.92,9.9,9.92,90100.0
2011-09-19 09:30:00,9.73,9.73,9.63,9.67,43200.0,9.73,9.73,9.63,9.67,43200.0
2011-09-19 09:35:00,9.66,9.69,9.63,9.65,39900.0,9.66,9.69,9.63,9.65,39900.0
2011-09-19 09:40:00,9.65,9.66,9.6,9.64,22800.0,9.65,9.66,9.6,9.64,22800.0
2011-09-19 09:45:00,9.64,9.66,9.61,9.64,23100.0,9.64,9.66,9.61,9.64,23100.0
2011-09-19 09:50:00,9.64,9.64,9.59,9.61,89400.0,9.64,9.64,9.59,9.61,89400.0
2011-09-19 09:55:00,9.61,9.62,9.57,9.57,30200.0,9.61,9.62,9.57,9.57,30200.0
2011-09-19 10:00:00,9.56,9.61,9.56,9.61,37800.0,9.56,9.61,9.56,9.61,37800.0
2011-09-19 10:05:00,9.61,9.64,9.61,9.63,16700.0,9.61,9.64,9.61,9.63,16700.0
2011-09-19 10:10:00,9.63,9.63,9.59,9.6,44000.0,9.63,9.63,9.59,9.6,44000.0
2011-09-19 10:15:00,9.59,9.59,9.56,9.58,48600.0,9.59,9.59,9.56,9.58,48600.0
2011-09-19 10:20:00,9.59,9.59,9.57,9.58,30400.0,9.59,9.59,9.57,9.58,30400.0
2011-09-19 10:25:00,9.59,9.61,9.58,9.6,40100.0,9.59,9.61,9.58,9.6,40100.0
2011-09-19 10:30:00,9.6,9.63,9.6,9.62,48900.0,9.6,9.63,9.6,9.62,48900.0
2011-09-19 10:35:00,9.63,9.66,9.63,9.65,17100.0,9.63,9.66,9.63,9.65,17100.0
2011-09-19 10:40:00,9.64,9.68,9.63,9.64,104300.0,9.64,9.68,9.63,9.64,104300.0
2011-09-19 10:45:00,9.63,9.71,9.63,9.71,62600.0,9.63,9.71,9.63,9.71,62600.0
2011-09-19 10:50:00,9.7,9.71,9.69,9.7,72300.0,9.7,9.71,9.69,9.7,72300.0
2011-09-19 10:55:00,9.71,9.71,9.69,9.71,23300.0,9.71,9.71,9.69,9.71,23300.0
2011-09-19 11:00:00,9.71,9.74,9.7,9.73,29900.0,9.71,9.74,9.7,9.73,29900.0
2011-09-19 11:05:00,9.72,9.73,9.7,9.7,55000.0,9.72,9.73,9.7,9.7,55000.0
2011-09-19 11:10:00,9.69,9.71,9.68,9.7,48200.0,9.69,9.71,9.68,9.7,48200.0
2011-09-19 11:15:00,9.7,9.71,9.68,9.68,26500.0,9.7,9.71,9.68,9.68,26500.0
2011-09-19 11:20:00,9.69,9.73,9.69,9.73,18600.0,9.69,9.73,9.69,9.73,18600.0
2011-09-19 11:25:00,9.72,9.73,9.71,9.71,26100.0,9.72,9.73,9.71,9.71,26100.0
2011-09-19 11:30:00,9.71,9.73,9.7,9.72,32900.0,9.71,9.73,9.7,9.72,32900.0
2011-09-19 11:35:00,9.72,9.76,9.72,9.75,24900.0,9.72,9.76,9.72,9.75,24900.0
2011-09-19 11:40:00,9.76,9.79,9.76,9.77,26900.0,9.76,9.79,9.76,9.77,26900.0
2011-09-19 11:45:00,9.78,9.83,9.78,9.82,15800.0,9.78,9.83,9.78,9.82,15800.0
2011-09-19 11:50:00,9.83,9.83,9.78,9.79,38300.0,9.83,9.83,9.78,9.79,38300.0
2011-09-19 11:55:00,9.78,9.79,9.78,9.78,27000.0,9.78,9.79,9.78,9.78,27000.0
2011-09-19 12:00:00,9.77,9.81,9.77,9.81,8100.0,9.77,9.81,9.77,9.81,8100.0
2011-09-19 12:05:00,9.81,9.82,9.78,9.78,10100.0,9.81,9.82,9.78,9.78,10100.0
2011-09-19 12:10:00,9.78,9.78,9.75,9.75,15600.0,9.78,9.78,9.75,9.75,15600.0
2011-09-19 12:15:00,9.76,9.76,9.75,9.76,41200.0,9.76,9.76,9.75,9.76,41200.0
2011-09-19 12:20:00,9.76,9.76,9.74,9.75,30000.0,9.76,9.76,9.74,9.75,30000.0
2011-09-19 12:25:00,9.75,9.76,9.75,9.75,6900.0,9.75,9.76,9.75,9.75,6900.0
2011-09-19 12:30:00,9.76,9.76,9.75,9.76,7400.0,9.76,9.76,9.75,9.76,7400.0
2011-09-19 12:35:00,9.76,9.76,9.72,9.73,60300.0,9.76,9.76,9.72,9.73,60300.0
2011-09-19 12:40:00,9.74,9.74,9.72,9.74,11600.0,9.74,9.74,9.72,9.74,11600.0
2011-09-19 12:45:00,9.74,9.74,9.71,9.71,31700.0,9.74,9.74,9.71,9.71,31700.0
2011-09-19 12:50:00,9.71,9.72,9.7,9.71,27700.0,9.71,9.72,9.7,9.71,27700.0
2011-09-19 12:55:00,9.71,9.71,9.69,9.71,12400.0,9.71,9.71,9.69,9.71,12400.0
2011-09-19 13:00:00,9.7,9.71,9.69,9.7,5700.0,9.7,9.71,9.69,9.7,5700.0
2011-09-19 13:05:00,9.7,9.72,9.69,9.71,26300.0,9.7,9.72,9.69,9.71,26300.0
2011-09-19 13:10:00,9.71,9.72,9.7,9.71,18400.0,9.71,9.72,9.7,9.71,18400.0
2011-09-19 13:15:00,9.7,9.73,9.69,9.71,42900.0,9.7,9.73,9.69,9.71,42900.0
2011-09-19 13:20:00,9.71,9.74,9.71,9.73,26000.0,9.71,9.74,9.71,9.73,26000.0
2011-09-19 13:25:00,9.73,9.74,9.71,9.72,28700.0,9.73,9.74,9.71,9.72,28700.0
2011-09-19 13:30:00,9.72,9.73,9.7,9.71,16600.0,9.72,9.73,9.7,9.71,16600.0
2011-09-19 13:35:00,9.71,9.71,9.69,9.7,7500.0,9.71,9.71,9.69,9.7,7500.0
2011-09-19 13:40:00,9.7,9.71,9.69,9.71,9300.0,9.7,9.71,9.69,9.71,9300.0
2011-09-19 13:45:00,9.71,9.72,9.7,9.72,7500.0,9.71,9.72,9.7,9.72,7500.0
2011-09-19 13:50:00,9.72,9.72,9.69,9.69,16400.0,9.72,9.72,9.69,9.69,16400.0
2011-09-19 13:55:00,9.69,9.71,9.69,9.71,8600.0,9.69,9.71,9.69,9.71,8600.0
2011-09-19 14:00:00,9.71,9.71,9.67,9.67,51800.0,9.71,9.71,9.67,9.67,51800.0
2011-09-19 14:05:00,9.68,9.72,9.67,9.71,40600.0,9.68,9.72,9.67,9.71,40600.0
2011-09-19 14:10:00,9.71,9.73,9.7,9.72,18900.0,9.71,9.73,9.7,9.72,18900.0
2011-09-19 14:15:00,9.73,9.75,9.72,9.73,18900.0,9.73,9.75,9.72,9.73,18900.0
2011-09-19 14:20:00,9.73,9.74,9.72,9.72,15400.0,9.73,9.74,9.72,9.72,15400.0
2011-09-19 14:25:00,9.72,9.73,9.7,9.71,21600.0,9.72,9.73,9.7,9.71,21600.0
2011-09-19 14:30:00,9.71,9.72,9.7,9.71,13300.0,9.71,9.72,9.7,9.71,13300.0
2011-09-19 14:35:00,9.7,9.75,9.7,9.74,158300.0,9.7,9.75,9.7,9.74,158300.0
2011-09-19 14:40:00,9.75,9.77,9.74,9.75,24800.0,9.75,9.77,9.74,9.75,24800.0
2011-09-19 14:45:00,9.76,9.76,9.73,9.74,23000.0,9.76,9.76,9.73,9.74,23000.0
2011-09-19 14:50:00,9.75,9.76,9.72,9.73,48600.0,9.75,9.76,9.72,9.73,48600.0
2011-09-19 14:55:00,9.73,9.74,9.72,9.73,65800.0,9.73,9.74,9.72,9.73,65800.0
2011-09-19 15:00:00,9.72,9.73,9.71,9.71,5900.0,9.72,9.73,9.71,9.71,5900.0
2011-09-19 15:05:00,9.71,9.72,9.69,9.69,21600.0,9.71,9.72,9.69,9.69,21600.0
2011-09-19 15:10:00,9.7,9.78,9.7,9.76,97300.0,9.7,9.78,9.7,9.76,97300.0
2011-09-19 15:15:00,9.76,9.82,9.76,9.79,50600.0,9.76,9.82,9.76,9.79,50600.0
2011-09-19 15:20:00,9.79,9.85,9.79,9.82,58200.0,9.79,9.85,9.79,9.82,58200.0
2011-09-19 15:25:00,9.82,9.83,9.79,9.82,62600.0,9.82,9.83,9.79,9.82,62600.0
2011-09-19 15:30:00,9.82,9.86,9.82,9.84,47900.0,9.82,9.86,9.82,9.84,47900.0
2011-09-19 15:35:00,9.84,9.85,9.82,9.83,76500.0,9.84,9.85,9.82,9.83,76500.0
2011-09-19 15:40:00,9.83,9.84,9.81,9.82,60400.0,9.83,9.84,9.81,9.82,60400.0
2011-09-19 15:45:00,9.82,9.82,9.79,9.81,76900.0,9.82,9.82,9.79,9.81,76900.0
2011-09-19 15:50:00,9.81,9.84,9.8,9.81,62900.0,9.81,9.84,9.8,9.81,62900.0
2011-09-19 15:55:00,9.82,9.84,9.8,9.81,144900.0,9.82,9.84,9.8,9.81,144900.0
2011-09-20 09:30:00,9.82,9.88,9.82,9.85,96200.0,9.82,9.88,9.82,9.85,96200.0
2011-09-20 09:35:00,9.83,9.86,9.79,9.81,54400.0,9.83,9.86,9.79,9.81,54400.0
2011-09-20 09:40:00,9.82,9.82,9.76,9.79,22000.0,9.82,9.82,9.76,9.79,22000.0
2011-09-20 09:45:00,9.8,9.8,9.74,9.75,22500.0,9.8,9.8,9.74,9.75,22500.0
2011-09-20 09:50:00,9.75,9.77,9.72,9.77,39400.0,9.75,9.77,9.72,9.77,39400.0
2011-09-20 09:55:00,9.78,9.82,9.78,9.82,9100.0,9.78,9.82,9.78,9.82,9100.0
2011-09-20 10:00:00,9.81,9.86,9.81,9.86,36100.0,9.81,9.86,9.81,9.86,36100.0
2011-09-20 10:05:00,9.85,9.86,9.82,9.83,11200.0,9.85,9.86,9.82,9.83,11200.0
2011-09-20 10:10:00,9.83,9.83,9.78,9.82,626700.0,9.83,9.83,9.78,9.82,626700.0
2011-09-20 10:15:00,9.82,9.86,9.82,9.86,49100.0,9.82,9.86,9.82,9.86,49100.0
2011-09-20 10:20:00,9.86,9.87,9.85,9.87,12100.0,9.86,9.87,9.85,9.87,12100.0
2011-09-20 10:25:00,9.87,9.87,9.85,9.85,51900.0,9.87,9.87,9.85,9.85,51900.0
2011-09-20 10:30:00,9.84,9.84,9.81,9.82,35200.0,9.84,9.84,9.81,9.82,35200.0
2011-09-20 10:35:00,9.83,9.87,9.83,9.87,20400.0,9.83,9.87,9.83,9.87,20400.0
2011-09-20 10:40:00,9.87,9.9,9.87,9.88,44600.0,9.87,9.9,9.87,9.88,44600.0
2011-09-20 10:45:00,9.89,9.91,9.88,9.9,24900.0,9.89,9.91,9.88,9.9,24900.0
2011-09-20 10:50:00,9.9,9.92,9.87,9.87,55100.0,9.9,9.92,9.87,9.87,55100.0
2011-09-20 10:55:00,9.87,9.88,9.85,9.88,12500.0,9.87,9.88,9.85,9.88,12500.0
2011-09-20 11:00:00,9.89,9.91,9.87,9.91,16600.0,9.89,9.91,9.87,9.91,16600.0
2011-09-20 11:05:00,9.91,9.93,9.91,9.92,16300.0,9.91,9.93,9.91,9.92,16300.0
2011-09-20 11:10:00,9.93,9.95,9.92,9.94,22600.0,9.93,9.95,9.92,9.94,22600.0
2011-09-20 11:15:00,9.95,9.97,9.94,9.96,67900.0,9.95,9.97,9.94,9.96,67900.0
2011-09-20 11:20:00,9.96,9.96,9.92,9.94,21900.0,9.96,9.96,9.92,9.94,21900.0
2011-09-20 11:25:00,9.94,9.94,9.92,9.94,17900.0,9.94,9.94,9.92,9.94,17900.0
2011-09-20 11:30:00,9.93,9.94,9.9,9.92,61300.0,9.93,9.94,9.9,9.92,61300.0
2011-09-20 11:35:00,9.92,9.93,9.92,9.92,61700.0,9.92,9.93,9.92,9.92,61700.0
2011-09-20 11:40:00,9.92,9.95,9.92,9.94,55200.0,9.92,9.95,9.92,9.94,55200.0
2011-09-20 11:45:00,9.94,9.96,9.93,9.95,38200.0,9.94,9.96,9.93,9.95,38200.0
2011-09-20 11:50:00,9.95,9.97,9.95,9.97,17200.0,9.95,9.97,9.95,9.97,17200.0
2011-09-20 11:55:00,9.96,9.97,9.95,9.96,45800.0,9.96,9.97,9.95,9.96,45800.0
2011-09-20 12:00:00,9.95,9.96,9.92,9.92,8200.0,9.95,9.96,9.92,9.92,8200.0
2011-09-20 12:05:00,9.93,9.93,9.91,9.92,11000.0,9.93,9.93,9.91,9.92,11000.0
2011-09-20 12:10:00,9.92,9.92,9.91,9.92,3700.0,9.92,9.92,9.91,9.92,3700.0
2011-09-20 12:15:00,9.92,9.94,9.91,9.94,11900.0,9.92,9.94,9.91,9.94,11900.0
2011-09-20 12:20:00,9.94,9.95,9.93,9.94,13400.0,9.94,9.95,9.93,9.94,13400.0
2011-09-20 12:25:00,9.93,9.94,9.93,9.94,6200.0,9.93,9.94,9.93,9.94,6200.0
2011-09-20 12:30:00,9.93,9.93,9.9,9.9,23300.0,9.93,9.93,9.9,9.9,23300.0
2011-09-20 12:35:00,9.9,9.9,9.86,9.88,34100.0,9.9,9.9,9.86,9.88,34100.0
2011-09-20 12:40:00,9.87,9.87,9.83,9.83,43200.0,9.87,9.87,9.83,9.83,43200.0
2011-09-20 12:45:00,9.83,9.84,9.83,9.84,15300.0,9.83,9.84,9.83,9.84,15300.0
2011-09-20 12:50:00,9.84,9.85,9.83,9.85,7200.0,9.84,9.85,9.83,9.85,7200.0
2011-09-20 12:55:00,9.86,9.86,9.84,9.85,5100.0,9.86,9.86,9.84,9.85,5100.0
2011-09-20 13:00:00,9.84,9.87,9.84,9.87,11400.0,9.84,9.87,9.84,9.87,11400.0
2011-09-20 13:05:00,9.87,9.87,9.86,9.86,6400.0,9.87,9.87,9.86,9.86,6400.0
2011-09-20 13:10:00,9.86,9.87,9.85,9.87,2700.0,9.86,9.87,9.85,9.87,2700.0
2011-09-20 13:15:00,9.87,9.9,9.87,9.88,21100.0,9.87,9.9,9.87,9.88,21100.0
2011-09-20 13:20:00,9.88,9.88,9.85,9.87,35300.0,9.88,9.88,9.85,9.87,35300.0
2011-09-20 13:25:00,9.87,9.88,9.86,9.88,9000.0,9.87,9.88,9.86,9.88,9000.0
2011-09-20 13:30:00,9.87,9.87,9.84,9.85,11400.0,9.87,9.87,9.84,9.85,11400.0
2011-09-20 13:35:00,9.86,9.86,9.84,9.84,10600.0,9.86,9.86,9.84,9.84,10600.0
2011-09-20 13:40:00,9.84,9.85,9.82,9.83,6900.0,9.84,9.85,9.82,9.83,6900.0
2011-09-20 13:45:00,9.82,9.84,9.81,9.84,10200.0,9.82,9.84,9.81,9.84,10200.0
2011-09-20 13:50:00,9.84,9.84,9.82,9.82,8100.0,9.84,9.84,9.82,9.82,8100.0
2011-09-20 13:55:00,9.83,9.83,9.82,9.82,6300.0,9.83,9.83,9.82,9.82,6300.0
2011-09-20 14:00:00,9.83,9.83,9.79,9.79,24500.0,9.83,9.83,9.79,9.79,24500.0
2011-09-20 14:05:00,9.79,9.85,9.79,9.85,17000.0,9.79,9.85,9.79,9.85,17000.0
2011-09-20 14:10:00,9.84,9.85,9.83,9.84,27500.0,9.84,9.85,9.83,9.84,27500.0
2011-09-20 14:15:00,9.83,9.83,9.83,9.83,9900.0,9.83,9.83,9.83,9.83,9900.0
2011-09-20 14:20:00,9.83,9.83,9.81,9.82,4600.0,9.83,9.83,9.81,9.82,4600.0
2011-09-20 14:25:00,9.81,9.83,9.81,9.82,10800.0,9.81,9.83,9.81,9.82,10800.0
2011-09-20 14:30:00,9.82,9.83,9.77,9.78,22100.0,9.82,9.83,9.77,9.78,22100.0
2011-09-20 14:35:00,9.78,9.79,9.76,9.77,14600.0,9.78,9.79,9.76,9.77,14600.0
2011-09-20 14:40:00,9.77,9.78,9.73,9.73,14200.0,9.77,9.78,9.73,9.73,14200.0
2011-09-20 14:45:00,9.73,9.74,9.72,9.74,20600.0,9.73,9.74,9.72,9.74,20600.0
2011-09-20 14:50:00,9.73,9.74,9.71,9.73,19000.0,9.73,9.74,9.71,9.73,19000.0
2011-09-20 14:55:00,9.72,9.73,9.72,9.72,6400.0,9.72,9.73,9.72,9.72,6400.0
2011-09-20 15:00:00,9.72,9.73,9.7,9.7,30600.0,9.72,9.73,9.7,9.7,30600.0
2011-09-20 15:05:00,9.69,9.69,9.64,9.65,36700.0,9.69,9.69,9.64,9.65,36700.0
2011-09-20 15:10:00,9.65,9.68,9.65,9.68,14600.0,9.65,9.68,9.65,9.68,14600.0
2011-09-20 15:15:00,9.68,9.68,9.63,9.63,18100.0,9.68,9.68,9.63,9.63,18100.0
2011-09-20 15:20:00,9.63,9.64,9.61,9.61,31800.0,9.63,9.64,9.61,9.61,31800.0
2011-09-20 15:25:00,9.61,9.63,9.6,9.62,26500.0,9.61,9.63,9.6,9.62,26500.0
2011-09-20 15:30:00,9.61,9.64,9.6,9.64,44600.0,9.61,9.64,9.6,9.64,44600.0
2011-09-20 15:35:00,9.63,9.65,9.62,9.65,21400.0,9.63,9.65,9.62,9.65,21400.0
2011-09-20 15:40:00,9.65,9.65,9.62,9.62,36500.0,9.65,9.65,9.62,9.62,36500.0
2011-09-20 15:45:00,9.61,9.61,9.57,9.59,52600.0,9.61,9.61,9.57,9.59,52600.0
2011-09-20 15:50:00,9.58,9.6,9.56,9.59,99700.0,9.58,9.6,9.56,9.59,99700.0
2011-09-20 15:55:00,9.59,9.61,9.57,9.57,247400.0,9.59,9.61,9.57,9.57,247400.0
2011-09-21 09:30:00,9.61,9.75,9.59,9.74,38400.0,9.61,9.75,9.59,9.74,38400.0
2011-09-21 09:35:00,9.74,9.8,9.73,9.78,21700.0,9.74,9.8,9.73,9.78,21700.0
2011-09-21 09:40:00,9.78,9.78,9.69,9.73,22000.0,9.78,9.78,9.69,9.73,22000.0
2011-09-21 09:45:00,9.74,9.79,9.72,9.76,47600.0,9.74,9.79,9.72,9.76,47600.0
2011-09-21 09:50:00,9.76,9.78,9.72,9.77,33300.0,9.76,9.78,9.72,9.77,33300.0
2011-09-21 09:55:00,9.76,9.79,9.76,9.79,12000.0,9.76,9.79,9.76,9.79,12000.0
2011-09-21 10:00:00,9.8,9.85,9.76,9.78,68400.0,9.8,9.85,9.76,9.78,68400.0
2011-09-21 10:05:00,9.78,9.8,9.76,9.76,19600.0,9.78,9.8,9.76,9.76,19600.0
2011-09-21 10:10:00,9.76,9.76,9.74,9.75,12600.0,9.76,9.76,9.74,9.75,12600.0
2011-09-21 10:15:00,9.75,9.75,9.72,9.75,29300.0,9.75,9.75,9.72,9.75,29300.0
2011-09-21 10:20:00,9.75,9.76,9.71,9.75,25400.0,9.75,9.76,9.71,9.75,25400.0
2011-09-21 10:25:00,9.75,9.75,9.71,9.71,12900.0,9.75,9.75,9.71,9.71,12900.0
2011-09-21 10:30:00,9.72,9.73,9.67,9.68,42900.0,9.72,9.73,9.67,9.68,42900.0
2011-09-21 10:35:00,9.67,9.68,9.61,9.62,76700.0,9.67,9.68,9.61,9.62,76700.0
2011-09-21 10:40:00,9.63,9.64,9.62,9.64,35600.0,9.63,9.64,9.62,9.64,35600.0
2011-09-21 10:45:00,9.65,9.66,9.63,9.63,21700.0,9.65,9.66,9.63,9.63,21700.0
2011-09-21 10:50:00,9.63,9.63,9.61,9.62,41200.0,9.63,9.63,9.61,9.62,41200.0
2011-09-21 10:55:00,9.62,9.65,9.61,9.65,35300.0,9.62,9.65,9.61,9.65,35300.0
2011-09-21 11:00:00,9.65,9.69,9.64,9.69,15900.0,9.65,9.69,9.64,9.69,15900.0
2011-09-21 11:05:00,9.69,9.71,9.69,9.69,32300.0,9.69,9.71,9.69,9.69,32300.0
2011-09-21 11:10:00,9.69,9.73,9.68,9.73,16200.0,9.69,9.73,9.68,9.73,16200.0
2011-09-21 11:15:00,9.73,9.74,9.69,9.69,22900.0,9.73,9.74,9.69,9.69,22900.0
2011-09-21 11:20:00,9.69,9.7,9.68,9.69,25700.0,9.69,9.7,9.68,9.69,25700.0
2011-09-21 11:25:00,9.69,9.72,9.69,9.72,15400.0,9.69,9.72,9.69,9.72,15400.0
2011-09-21 11:30:00,9.72,9.73,9.71,9.73,10600.0,9.72,9.73,9.71,9.73,10600.0
2011-09-21 11:35:00,9.73,9.8,9.73,9.78,33700.0,9.73,9.8,9.73,9.78,33700.0
2011-09-21 11:40:00,9.78,9.79,9.77,9.77,6200.0,9.78,9.79,9.77,9.77,6200.0
2011-09-21 11:45:00,9.77,9.77,9.76,9.77,5200.0,9.77,9.77,9.76,9.77,5200.0
2011-09-21 11:50:00,9.77,9.77,9.76,9.76,6700.0,9.77,9.77,9.76,9.76,6700.0
2011-09-21 11:55:00,9.77,9.77,9.75,9.76,13500.0,9.77,9.77,9.75,9.76,13500.0
2011-09-21 12:00:00,9.75,9.77,9.75,9.75,14300.0,9.75,9.77,9.75,9.75,14300.0
2011-09-21 12:05:00,9.76,9.76,9.72,9.73,29800.0,9.76,9.76,9.72,9.73,29800.0
2011-09-21 12:10:00,9.72,9.73,9.72,9.73,12500.0,9.72,9.73,9.72,9.73,12500.0
2011-09-21 12:15:00,9.73,9.75,9.72,9.73,43200.0,9.73,9.75,9.72,9.73,43200.0
2011-09-21 12:20:00,9.73,9.74,9.72,9.73,13400.0,9.73,9.74,9.72,9.73,13400.0
2011-09-21 12:25:00,9.73,9.73,9.69,9.7,45600.0,9.73,9.73,9.69,9.7,45600.0
2011-09-21 12:30:00,9.7,9.73,9.7,9.71,20200.0,9.7,9.73,9.7,9.71,20200.0
2011-09-21 12:35:00,9.72,9.76,9.72,9.75,21300.0,9.72,9.76,9.72,9.75,21300.0
2011-09-21 12:40:00,9.75,9.76,9.74,9.75,19800.0,9.75,9.76,9.74,9.75,19800.0
2011-09-21 12:45:00,9.75,9.76,9.69,9.71,33000.0,9.75,9.76,9.69,9.71,33000.0
2011-09-21 12:50:00,9.71,9.73,9.71,9.71,50300.0,9.71,9.73,9.71,9.71,50300.0
2011-09-21 12:55:00,9.72,9.73,9.71,9.73,22800.0,9.72,9.73,9.71,9.73,22800.0
2011-09-21 13:00:00,9.73,9.76,9.72,9.76,43500.0,9.73,9.76,9.72,9.76,43500.0
2011-09-21 13:05:00,9.76,9.77,9.76,9.76,23600.0,9.76,9.77,9.76,9.76,23600.0
2011-09-21 13:10:00,9.76,9.77,9.74,9.76,21500.0,9.76,9.77,9.74,9.76,21500.0
2011-09-21 13:15:00,9.75,9.79,9.75,9.78,30800.0,9.75,9.79,9.75,9.78,30800.0
2011-09-21 13:20:00,9.77,9.81,9.77,9.81,14800.0,9.77,9.81,9.77,9.81,14800.0
2011-09-21 13:25:00,9.81,9.82,9.8,9.81,10600.0,9.81,9.82,9.8,9.81,10600.0
2011-09-21 13:30:00,9.8,9.82,9.79,9.8,54400.0,9.8,9.82,9.79,9.8,54400.0
2011-09-21 13:35:00,9.8,9.81,9.8,9.8,1600.0,9.8,9.81,9.8,9.8,1600.0
2011-09-21 13:40:00,9.8,9.83,9.8,9.82,28200.0,9.8,9.83,9.8,9.82,28200.0
2011-09-21 13:45:00,9.81,9.83,9.81,9.82,14800.0,9.81,9.83,9.81,9.82,14800.0
2011-09-21 13:50:00,9.81,9.83,9.81,9.82,15700.0,9.81,9.83,9.81,9.82,15700.0
2011-09-21 13:55:00,9.82,9.82,9.81,9.82,10500.0,9.82,9.82,9.81,9.82,10500.0
2011-09-21 14:00:00,9.82,9.85,9.82,9.85,78300.0,9.82,9.85,9.82,9.85,78300.0
2011-09-21 14:05:00,9.85,9.86,9.83,9.83,10200.0,9.85,9.86,9.83,9.83,10200.0
2011-09-21 14:10:00,9.83,9.84,9.81,9.82,28600.0,9.83,9.84,9.81,9.82,28600.0
2011-09-21 14:15:00,9.82,9.84,9.81,9.81,4900.0,9.82,9.84,9.81,9.81,4900.0
2011-09-21 14:20:00,9.81,9.87,9.8,9.8,86300.0,9.81,9.87,9.8,9.8,86300.0
2011-09-21 14:25:00,9.81,9.81,9.74,9.79,66900.0,9.81,9.81,9.74,9.79,66900.0
2011-09-21 14:30:00,9.79,9.81,9.77,9.77,46800.0,9.79,9.81,9.77,9.77,46800.0
2011-09-21 14:35:00,9.76,9.76,9.63,9.69,116900.0,9.76,9.76,9.63,9.69,116900.0
2011-09-21 14:40:00,9.68,9.72,9.67,9.7,40200.0,9.68,9.72,9.67,9.7,40200.0
2011-09-21 14:45:00,9.69,9.74,9.69,9.74,21900.0,9.69,9.74,9.69,9.74,21900.0
2011-09-21 14:50:00,9.74,9.75,9.71,9.71,33600.0,9.74,9.75,9.71,9.71,33600.0
2011-09-21 14:55:00,9.71,9.72,9.7,9.7,40300.0,9.71,9.72,9.7,9.7,40300.0
2011-09-21 15:00:00,9.7,9.74,9.69,9.74,25600.0,9.7,9.74,9.69,9.74,25600.0
2011-09-21 15:05:00,9.75,9.76,9.72,9.74,29200.0,9.75,9.76,9.72,9.74,29200.0
2011-09-21 15:10:00,9.75,9.78,9.74,9.77,42000.0,9.75,9.78,9.74,9.77,42000.0
2011-09-21 15:15:00,9.77,9.78,9.75,9.76,39900.0,9.77,9.78,9.75,9.76,39900.0
2011-09-21 15:20:00,9.77,9.77,9.69,9.71,39600.0,9.77,9.77,9.69,9.71,39600.0
2011-09-21 15:25:00,9.72,9.73,9.69,9.71,65000.0,9.72,9.73,9.69,9.71,65000.0
2011-09-21 15:30:00,9.71,9.72,9.65,9.65,57600.0,9.71,9.72,9.65,9.65,57600.0
2011-09-21 15:35:00,9.65,9.65,9.6,9.61,75100.0,9.65,9.65,9.6,9.61,75100.0
2011-09-21 15:40:00,9.6,9.61,9.58,9.6,57500.0,9.6,9.61,9.58,9.6,57500.0
2011-09-21 15:45:00,9.6,9.61,9.58,9.58,73300.0,9.6,9.61,9.58,9.58,73300.0
2011-09-21 15:50:00,9.59,9.59,9.55,9.57,116900.0,9.59,9.59,9.55,9.57,116900.0
2011-09-21 15:55:00,9.58,9.58,9.51,9.51,235800.0,9.58,9.58,9.51,9.51,235800.0
2011-09-22 09:30:00,9.2,9.28,9.06,9.22,56100.0,9.2,9.28,9.06,9.22,56100.0
2011-09-22 09:35:00,9.22,9.28,9.18,9.26,73300.0,9.22,9.28,9.18,9.26,73300.0
2011-09-22 09:40:00,9.26,9.27,9.22,9.25,49000.0,9.26,9.27,9.22,9.25,49000.0
2011-09-22 09:45:00,9.24,9.25,9.17,9.18,69400.0,9.24,9.25,9.17,9.18,69400.0
2011-09-22 09:50:00,9.18,9.2,9.16,9.18,32700.0,9.18,9.2,9.16,9.18,32700.0
2011-09-22 09:55:00,9.18,9.19,9.13,9.17,42000.0,9.18,9.19,9.13,9.17,42000.0
2011-09-22 10:00:00,9.18,9.27,9.18,9.25,27800.0,9.18,9.27,9.18,9.25,27800.0
2011-09-22 10:05:00,9.25,9.29,9.25,9.28,27700.0,9.25,9.29,9.25,9.28,27700.0
2011-09-22 10:10:00,9.28,9.32,9.27,9.28,51400.0,9.28,9.32,9.27,9.28,51400.0
2011-09-22 10:15:00,9.28,9.35,9.27,9.35,36900.0,9.28,9.35,9.27,9.35,36900.0
2011-09-22 10:20:00,9.34,9.4,9.33,9.33,50800.0,9.34,9.4,9.33,9.33,50800.0
2011-09-22 10:25:00,9.33,9.33,9.28,9.29,37600.0,9.33,9.33,9.28,9.29,37600.0
2011-09-22 10:30:00,9.28,9.34,9.27,9.33,35500.0,9.28,9.34,9.27,9.33,35500.0
2011-09-22 10:35:00,9.32,9.34,9.3,9.31,30600.0,9.32,9.34,9.3,9.31,30600.0
2011-09-22 10:40:00,9.31,9.38,9.29,9.38,76400.0,9.31,9.38,9.29,9.38,76400.0
2011-09-22 10:45:00,9.38,9.4,9.36,9.37,28800.0,9.38,9.4,9.36,9.37,28800.0
2011-09-22 10:50:00,9.37,9.37,9.32,9.33,44900.0,9.37,9.37,9.32,9.33,44900.0
2011-09-22 10:55:00,9.32,9.34,9.29,9.29,50700.0,9.32,9.34,9.29,9.29,50700.0
2011-09-22 11:00:00,9.28,9.32,9.27,9.29,58400.0,9.28,9.32,9.27,9.29,58400.0
2011-09-22 11:05:00,9.29,9.29,9.27,9.28,15300.0,9.29,9.29,9.27,9.28,15300.0
2011-09-22 11:10:00,9.28,9.3,9.28,9.28,41200.0,9.28,9.3,9.28,9.28,41200.0
2011-09-22 11:15:00,9.27,9.28,9.26,9.28,34300.0,9.27,9.28,9.26,9.28,34300.0
2011-09-22 11:20:00,9.28,9.29,9.27,9.28,20500.0,9.28,9.29,9.27,9.28,20500.0
2011-09-22 11:25:00,9.29,9.29,9.23,9.24,57700.0,9.29,9.29,9.23,9.24,57700.0
2011-09-22 11:30:00,9.24,9.28,9.24,9.28,24100.0,9.24,9.28,9.24,9.28,24100.0
2011-09-22 11:35:00,9.28,9.29,9.27,9.28,16700.0,9.28,9.29,9.27,9.28,16700.0
2011-09-22 11:40:00,9.27,9.28,9.24,9.28,27200.0,9.27,9.28,9.24,9.28,27200.0
2011-09-22 11:45:00,9.28,9.29,9.27,9.27,52600.0,9.28,9.29,9.27,9.27,52600.0
2011-09-22 11:50:00,9.26,9.27,9.24,9.24,28700.0,9.26,9.27,9.24,9.24,28700.0
2011-09-22 11:55:00,9.23,9.25,9.22,9.22,33300.0,9.23,9.25,9.22,9.22,33300.0
2011-09-22 12:00:00,9.22,9.24,9.18,9.21,127200.0,9.22,9.24,9.18,9.21,127200.0
2011-09-22 12:05:00,9.21,9.25,9.21,9.23,37700.0,9.21,9.25,9.21,9.23,37700.0
2011-09-22 12:10:00,9.24,9.24,9.23,9.24,26700.0,9.24,9.24,9.23,9.24,26700.0
2011-09-22 12:15:00,9.23,9.24,9.23,9.23,53800.0,9.23,9.24,9.23,9.23,53800.0
2011-09-22 12:20:00,9.23,9.25,9.22,9.24,33200.0,9.23,9.25,9.22,9.24,33200.0
2011-09-22 12:25:00,9.24,9.26,9.24,9.24,23300.0,9.24,9.26,9.24,9.24,23300.0
2011-09-22 12:30:00,9.24,9.25,9.23,9.23,12600.0,9.24,9.25,9.23,9.23,12600.0
2011-09-22 12:35:00,9.23,9.26,9.23,9.25,42600.0,9.23,9.26,9.23,9.25,42600.0
2011-09-22 12:40:00,9.26,9.28,9.26,9.26,12400.0,9.26,9.28,9.26,9.26,12400.0
2011-09-22 12:45:00,9.26,9.28,9.26,9.28,45600.0,9.26,9.28,9.26,9.28,45600.0
2011-09-22 12:50:00,9.28,9.29,9.27,9.29,16300.0,9.28,9.29,9.27,9.29,16300.0
2011-09-22 12:55:00,9.29,9.3,9.26,9.27,28900.0,9.29,9.3,9.26,9.27,28900.0
2011-09-22 13:00:00,9.27,9.27,9.23,9.23,31500.0,9.27,9.27,9.23,9.23,31500.0
2011-09-22 13:05:00,9.24,9.24,9.19,9.2,34400.0,9.24,9.24,9.19,9.2,34400.0
2011-09-22 13:10:00,9.2,9.23,9.2,9.22,25600.0,9.2,9.23,9.2,9.22,25600.0
2011-09-22 13:15:00,9.22,9.25,9.21,9.25,39700.0,9.22,9.25,9.21,9.25,39700.0
2011-09-22 13:20:00,9.24,9.26,9.22,9.23,99800.0,9.24,9.26,9.22,9.23,99800.0
2011-09-22 13:25:00,9.23,9.28,9.23,9.26,37100.0,9.23,9.28,9.23,9.26,37100.0
2011-09-22 13:30:00,9.25,9.27,9.24,9.25,35100.0,9.25,9.27,9.24,9.25,35100.0
2011-09-22 13:35:00,9.25,9.26,9.22,9.26,124000.0,9.25,9.26,9.22,9.26,124000.0
2011-09-22 13:40:00,9.26,9.28,9.25,9.27,108500.0,9.26,9.28,9.25,9.27,108500.0
2011-09-22 13:45:00,9.27,9.27,9.24,9.25,14700.0,9.27,9.27,9.24,9.25,14700.0
2011-09-22 13:50:00,9.24,9.25,9.19,9.19,19200.0,9.24,9.25,9.19,9.19,19200.0
2011-09-22 13:55:00,9.2,9.22,9.17,9.17,127500.0,9.2,9.22,9.17,9.17,127500.0
2011-09-22 14:00:00,9.16,9.19,9.14,9.19,103100.0,9.16,9.19,9.14,9.19,103100.0
2011-09-22 14:05:00,9.19,9.23,9.16,9.23,53400.0,9.19,9.23,9.16,9.23,53400.0
2011-09-22 14:10:00,9.23,9.27,9.22,9.26,86900.0,9.23,9.27,9.22,9.26,86900.0
2011-09-22 14:15:00,9.25,9.25,9.19,9.21,44500.0,9.25,9.25,9.19,9.21,44500.0
2011-09-22 14:20:00,9.22,9.34,9.21,9.29,101100.0,9.22,9.34,9.21,9.29,101100.0
2011-09-22 14:25:00,9.29,9.34,9.26,9.29,92300.0,9.29,9.34,9.26,9.29,92300.0
2011-09-22 14:30:00,9.29,9.3,9.23,9.24,34100.0,9.29,9.3,9.23,9.24,34100.0
2011-09-22 14:35:00,9.23,9.26,9.18,9.2,50100.0,9.23,9.26,9.18,9.2,50100.0
2011-09-22 14:40:00,9.19,9.26,9.18,9.25,48900.0,9.19,9.26,9.18,9.25,48900.0
2011-09-22 14:45:00,9.24,9.25,9.22,9.22,37000.0,9.24,9.25,9.22,9.22,37000.0
2011-09-22 14:50:00,9.22,9.23,9.2,9.22,18300.0,9.22,9.23,9.2,9.22,18300.0
2011-09-22 14:55:00,9.22,9.22,9.18,9.18,22000.0,9.22,9.22,9.18,9.18,22000.0
2011-09-22 15:00:00,9.19,9.19,9.13,9.13,27800.0,9.19,9.19,9.13,9.13,27800.0
2011-09-22 15:05:00,9.13,9.15,9.11,9.15,45900.0,9.13,9.15,9.11,9.15,45900.0
2011-09-22 15:10:00,9.15,9.18,9.14,9.16,107100.0,9.15,9.18,9.14,9.16,107100.0
2011-09-22 15:15:00,9.15,9.17,9.12,9.13,52900.0,9.15,9.17,9.12,9.13,52900.0
2011-09-22 15:20:00,9.12,9.13,9.07,9.08,100500.0,9.12,9.13,9.07,9.08,100500.0
2011-09-22 15:25:00,9.07,9.14,9.07,9.12,73200.0,9.07,9.14,9.07,9.12,73200.0
2011-09-22 15:30:00,9.13,9.17,9.11,9.16,72000.0,9.13,9.17,9.11,9.16,72000.0
2011-09-22 15:35:00,9.16,9.17,9.11,9.17,102600.0,9.16,9.17,9.11,9.17,102600.0
2011-09-22 15:40:00,9.17,9.19,9.13,9.14,202600.0,9.17,9.19,9.13,9.14,202600.0
2011-09-22 15:45:00,9.14,9.19,9.12,9.19,433600.0,9.14,9.19,9.12,9.19,433600.0
2011-09-22 15:50:00,9.18,9.19,9.14,9.15,257000.0,9.18,9.19,9.14,9.15,257000.0
2011-09-22 15:55:00,9.15,9.23,9.15,9.21,294800.0,9.15,9.23,9.15,9.21,294800.0
2011-09-23 09:30:00,9.18,9.18,9.06,9.18,26500.0,9.18,9.18,9.06,9.18,26500.0
2011-09-23 09:35:00,9.2,9.21,9.1,9.13,46400.0,9.2,9.21,9.1,9.13,46400.0
2011-09-23 09:40:00,9.14,9.16,9.09,9.13,45000.0,9.14,9.16,9.09,9.13,45000.0
2011-09-23 09:45:00,9.14,9.21,9.12,9.13,33000.0,9.14,9.21,9.12,9.13,33000.0
2011-09-23 09:50:00,9.13,9.22,9.11,9.22,29100.0,9.13,9.22,9.11,9.22,29100.0
2011-09-23 09:55:00,9.23,9.23,9.16,9.17,47600.0,9.23,9.23,9.16,9.17,47600.0
2011-09-23 10:00:00,9.17,9.18,9.12,9.13,31500.0,9.17,9.18,9.12,9.13,31500.0
2011-09-23 10:05:00,9.13,9.16,9.12,9.16,24300.0,9.13,9.16,9.12,9.16,24300.0
2011-09-23 10:10:00,9.16,9.18,9.09,9.12,41500.0,9.16,9.18,9.09,9.12,41500.0
2011-09-23 10:15:00,9.12,9.15,9.1,9.11,21400.0,9.12,9.15,9.1,9.11,21400.0
2011-09-23 10:20:00,9.11,9.11,9.08,9.1,34000.0,9.11,9.11,9.08,9.1,34000.0
2011-09-23 10:25:00,9.1,9.12,9.09,9.11,73700.0,9.1,9.12,9.09,9.11,73700.0
2011-09-23 10:30:00,9.11,9.14,9.11,9.13,11800.0,9.11,9.14,9.11,9.13,11800.0
2011-09-23 10:35:00,9.13,9.16,9.12,9.15,69600.0,9.13,9.16,9.12,9.15,69600.0
2011-09-23 10:40:00,9.16,9.16,9.12,9.15,41300.0,9.16,9.16,9.12,9.15,41300.0
2011-09-23 10:45:00,9.16,9.2,9.16,9.2,41600.0,9.16,9.2,9.16,9.2,41600.0
2011-09-23 10:50:00,9.2,9.21,9.18,9.19,18000.0,9.2,9.21,9.18,9.19,18000.0
2011-09-23 10:55:00,9.19,9.2,9.18,9.19,21700.0,9.19,9.2,9.18,9.19,21700.0
2011-09-23 11:00:00,9.19,9.19,9.16,9.16,40500.0,9.19,9.19,9.16,9.16,40500.0
2011-09-23 11:05:00,9.17,9.26,9.17,9.26,26400.0,9.17,9.26,9.17,9.26,26400.0
2011-09-23 11:10:00,9.26,9.27,9.22,9.22,80500.0,9.26,9.27,9.22,9.22,80500.0
2011-09-23 11:15:00,9.22,9.24,9.2,9.24,15400.0,9.22,9.24,9.2,9.24,15400.0
2011-09-23 11:20:00,9.24,9.25,9.24,9.25,21200.0,9.24,9.25,9.24,9.25,21200.0
2011-09-23 11:25:00,9.25,9.25,9.2,9.23,21800.0,9.25,9.25,9.2,9.23,21800.0
2011-09-23 11:30:00,9.23,9.24,9.23,9.24,3200.0,9.23,9.24,9.23,9.24,3200.0
2011-09-23 11:35:00,9.23,9.24,9.19,9.2,17200.0,9.23,9.24,9.19,9.2,17200.0
2011-09-23 11:40:00,9.19,9.2,9.18,9.18,4300.0,9.19,9.2,9.18,9.18,4300.0
2011-09-23 11:45:00,9.18,9.19,9.17,9.17,8700.0,9.18,9.19,9.17,9.17,8700.0
2011-09-23 11:50:00,9.16,9.18,9.16,9.17,6800.0,9.16,9.18,9.16,9.17,6800.0
2011-09-23 11:55:00,9.16,9.19,9.16,9.19,14200.0,9.16,9.19,9.16,9.19,14200.0
2011-09-23 12:00:00,9.19,9.19,9.17,9.18,15500.0,9.19,9.19,9.17,9.18,15500.0
2011-09-23 12:05:00,9.19,9.21,9.19,9.2,49500.0,9.19,9.21,9.19,9.2,49500.0
2011-09-23 12:10:00,9.2,9.2,9.19,9.19,1800.0,9.2,9.2,9.19,9.19,1800.0
2011-09-23 12:15:00,9.2,9.23,9.19,9.23,15700.0,9.2,9.23,9.19,9.23,15700.0
2011-09-23 12:20:00,9.22,9.23,9.2,9.2,10100.0,9.22,9.23,9.2,9.2,10100.0
2011-09-23 12:25:00,9.2,9.21,9.16,9.17,10300.0,9.2,9.21,9.16,9.17,10300.0
2011-09-23 12:30:00,9.17,9.19,9.16,9.18,6500.0,9.17,9.19,9.16,9.18,6500.0
2011-09-23 12:35:00,9.19,9.19,9.15,9.16,20500.0,9.19,9.19,9.15,9.16,20500.0
2011-09-23 12:40:00,9.16,9.17,9.12,9.13,26900.0,9.16,9.17,9.12,9.13,26900.0
2011-09-23 12:45:00,9.13,9.19,9.12,9.15,48400.0,9.13,9.19,9.12,9.15,48400.0
2011-09-23 12:50:00,9.15,9.22,9.15,9.17,19400.0,9.15,9.22,9.15,9.17,19400.0
2011-09-23 12:55:00,9.17,9.18,9.14,9.14,14400.0,9.17,9.18,9.14,9.14,14400.0
2011-09-23 13:00:00,9.15,9.19,9.15,9.17,13000.0,9.15,9.19,9.15,9.17,13000.0
2011-09-23 13:05:00,9.17,9.17,9.14,9.15,22800.0,9.17,9.17,9.14,9.15,22800.0
2011-09-23 13:10:00,9.16,9.22,9.16,9.2,22200.0,9.16,9.22,9.16,9.2,22200.0
2011-09-23 13:15:00,9.2,9.2,9.17,9.18,7000.0,9.2,9.2,9.17,9.18,7000.0
2011-09-23 13:20:00,9.17,9.18,9.17,9.18,13300.0,9.17,9.18,9.17,9.18,13300.0
2011-09-23 13:25:00,9.18,9.22,9.18,9.18,28000.0,9.18,9.22,9.18,9.18,28000.0
2011-09-23 13:30:00,9.18,9.24,9.18,9.2,41800.0,9.18,9.24,9.18,9.2,41800.0
2011-09-23 13:35:00,9.2,9.21,9.19,9.21,18100.0,9.2,9.21,9.19,9.21,18100.0
2011-09-23 13:40:00,9.21,9.26,9.2,9.26,19600.0,9.21,9.26,9.2,9.26,19600.0
2011-09-23 13:45:00,9.25,9.26,9.23,9.25,21800.0,9.25,9.26,9.23,9.25,21800.0
2011-09-23 13:50:00,9.25,9.25,9.23,9.24,15000.0,9.25,9.25,9.23,9.24,15000.0
2011-09-23 13:55:00,9.25,9.26,9.24,9.25,45000.0,9.25,9.26,9.24,9.25,45000.0
2011-09-23 14:00:00,9.25,9.28,9.25,9.26,55400.0,9.25,9.28,9.25,9.26,55400.0
2011-09-23 14:05:00,9.25,9.25,9.21,9.21,26100.0,9.25,9.25,9.21,9.21,26100.0
2011-09-23 14:10:00,9.23,9.23,9.19,9.19,13700.0,9.23,9.23,9.19,9.19,13700.0
2011-09-23 14:15:00,9.19,9.25,9.19,9.24,45400.0,9.19,9.25,9.19,9.24,45400.0
2011-09-23 14:20:00,9.23,9.25,9.21,9.21,52300.0,9.23,9.25,9.21,9.21,52300.0
2011-09-23 14:25:00,9.21,9.23,9.21,9.21,45500.0,9.21,9.23,9.21,9.21,45500.0
2011-09-23 14:30:00,9.22,9.25,9.22,9.22,32900.0,9.22,9.25,9.22,9.22,32900.0
2011-09-23 14:35:00,9.22,9.25,9.22,9.25,23200.0,9.22,9.25,9.22,9.25,23200.0
2011-09-23 14:40:00,9.24,9.25,9.23,9.24,15300.0,9.24,9.25,9.23,9.24,15300.0
2011-09-23 14:45:00,9.24,9.24,9.21,9.23,37000.0,9.24,9.24,9.21,9.23,37000.0
2011-09-23 14:50:00,9.23,9.25,9.21,9.24,33500.0,9.23,9.25,9.21,9.24,33500.0
2011-09-23 14:55:00,9.24,9.25,9.22,9.23,50000.0,9.24,9.25,9.22,9.23,50000.0
2011-09-23 15:00:00,9.23,9.28,9.22,9.27,58100.0,9.23,9.28,9.22,9.27,58100.0
2011-09-23 15:05:00,9.28,9.28,9.24,9.26,38600.0,9.28,9.28,9.24,9.26,38600.0
2011-09-23 15:10:00,9.26,9.29,9.24,9.28,50300.0,9.26,9.29,9.24,9.28,50300.0
2011-09-23 15:15:00,9.28,9.29,9.27,9.28,42200.0,9.28,9.29,9.27,9.28,42200.0
2011-09-23 15:20:00,9.29,9.3,9.28,9.29,65400.0,9.29,9.3,9.28,9.29,65400.0
2011-09-23 15:25:00,9.31,9.34,9.29,9.34,52000.0,9.31,9.34,9.29,9.34,52000.0
2011-09-23 15:30:00,9.33,9.34,9.3,9.31,43800.0,9.33,9.34,9.3,9.31,43800.0
2011-09-23 15:35:00,9.31,9.33,9.31,9.33,42900.0,9.31,9.33,9.31,9.33,42900.0
2011-09-23 15:40:00,9.33,9.36,9.3,9.32,181100.0,9.33,9.36,9.3,9.32,181100.0
2011-09-23 15:45:00,9.33,9.36,9.31,9.35,217600.0,9.33,9.36,9.31,9.35,217600.0
2011-09-23 15:50:00,9.35,9.37,9.34,9.36,95700.0,9.35,9.37,9.34,9.36,95700.0
2011-09-23 15:55:00,9.36,9.4,9.36,9.4,227600.0,9.36,9.4,9.36,9.4,227600.0
2011-09-26 09:30:00,9.46,9.48,9.39,9.41,38100.0,9.46,9.48,9.39,9.41,38100.0
2011-09-26 09:35:00,9.4,9.44,9.35,9.37,47900.0,9.4,9.44,9.35,9.37,47900.0
2011-09-26 09:40:00,9.38,9.42,9.33,9.42,39700.0,9.38,9.42,9.33,9.42,39700.0
2011-09-26 09:45:00,9.41,9.53,9.37,9.52,83800.0,9.41,9.53,9.37,9.52,83800.0
2011-09-26 09:50:00,9.51,9.55,9.45,9.53,360500.0,9.51,9.55,9.45,9.53,360500.0
2011-09-26 09:55:00,9.52,9.52,9.45,9.45,41900.0,9.52,9.52,9.45,9.45,41900.0
2011-09-26 10:00:00,9.46,9.51,9.44,9.5,165300.0,9.46,9.51,9.44,9.5,165300.0
2011-09-26 10:05:00,9.5,9.52,9.45,9.46,70900.0,9.5,9.52,9.45,9.46,70900.0
2011-09-26 10:10:00,9.47,9.47,9.39,9.42,68800.0,9.47,9.47,9.39,9.42,68800.0
2011-09-26 10:15:00,9.42,9.46,9.38,9.46,66200.0,9.42,9.46,9.38,9.46,66200.0
2011-09-26 10:20:00,9.45,9.5,9.44,9.5,59100.0,9.45,9.5,9.44,9.5,59100.0
2011-09-26 10:25:00,9.5,9.5,9.47,9.49,34300.0,9.5,9.5,9.47,9.49,34300.0
2011-09-26 10:30:00,9.5,9.5,9.42,9.42,42300.0,9.5,9.5,9.42,9.42,42300.0
2011-09-26 10:35:00,9.41,9.44,9.38,9.39,61000.0,9.41,9.44,9.38,9.39,61000.0
2011-09-26 10:40:00,9.39,9.47,9.37,9.46,38700.0,9.39,9.47,9.37,9.46,38700.0
2011-09-26 10:45:00,9.47,9.49,9.46,9.46,33300.0,9.47,9.49,9.46,9.46,33300.0
2011-09-26 10:50:00,9.47,9.54,9.47,9.53,80500.0,9.47,9.54,9.47,9.53,80500.0
2011-09-26 10:55:00,9.53,9.54,9.5,9.53,24100.0,9.53,9.54,9.5,9.53,24100.0
2011-09-26 11:00:00,9.53,9.54,9.49,9.51,22500.0,9.53,9.54,9.49,9.51,22500.0
2011-09-26 11:05:00,9.51,9.54,9.51,9.53,23000.0,9.51,9.54,9.51,9.53,23000.0
2011-09-26 11:10:00,9.52,9.53,9.49,9.52,24600.0,9.52,9.53,9.49,9.52,24600.0
2011-09-26 11:15:00,9.52,9.54,9.52,9.52,23500.0,9.52,9.54,9.52,9.52,23500.0
2011-09-26 11:20:00,9.52,9.55,9.51,9.55,18100.0,9.52,9.55,9.51,9.55,18100.0
2011-09-26 11:25:00,9.54,9.56,9.52,9.54,25700.0,9.54,9.56,9.52,9.54,25700.0
2011-09-26 11:30:00,9.54,9.55,9.53,9.53,19500.0,9.54,9.55,9.53,9.53,19500.0
2011-09-26 11:35:00,9.54,9.57,9.53,9.56,35100.0,9.54,9.57,9.53,9.56,35100.0
2011-09-26 11:40:00,9.57,9.6,9.57,9.6,37000.0,9.57,9.6,9.57,9.6,37000.0
2011-09-26 11:45:00,9.6,9.6,9.56,9.56,16200.0,9.6,9.6,9.56,9.56,16200.0
2011-09-26 11:50:00,9.57,9.59,9.54,9.58,26700.0,9.57,9.59,9.54,9.58,26700.0
2011-09-26 11:55:00,9.58,9.6,9.58,9.6,12800.0,9.58,9.6,9.58,9.6,12800.0
2011-09-26 12:00:00,9.6,9.6,9.55,9.56,17000.0,9.6,9.6,9.55,9.56,17000.0
2011-09-26 12:05:00,9.55,9.56,9.55,9.56,5900.0,9.55,9.56,9.55,9.56,5900.0
2011-09-26 12:10:00,9.55,9.55,9.53,9.53,14800.0,9.55,9.55,9.53,9.53,14800.0
2011-09-26 12:15:00,9.53,9.57,9.53,9.57,12800.0,9.53,9.57,9.53,9.57,12800.0
2011-09-26 12:20:00,9.58,9.6,9.56,9.56,26400.0,9.58,9.6,9.56,9.56,26400.0
2011-09-26 12:25:00,9.55,9.58,9.55,9.57,8500.0,9.55,9.58,9.55,9.57,8500.0
2011-09-26 12:30:00,9.56,9.58,9.55,9.57,10800.0,9.56,9.58,9.55,9.57,10800.0
2011-09-26 12:35:00,9.57,9.58,9.55,9.57,8300.0,9.57,9.58,9.55,9.57,8300.0
2011-09-26 12:40:00,9.57,9.57,9.52,9.52,27600.0,9.57,9.57,9.52,9.52,27600.0
2011-09-26 12:45:00,9.53,9.53,9.48,9.48,23100.0,9.53,9.53,9.48,9.48,23100.0
2011-09-26 12:50:00,9.47,9.49,9.46,9.49,12000.0,9.47,9.49,9.46,9.49,12000.0
2011-09-26 12:55:00,9.5,9.51,9.47,9.51,22500.0,9.5,9.51,9.47,9.51,22500.0
2011-09-26 13:00:00,9.51,9.52,9.46,9.47,20800.0,9.51,9.52,9.46,9.47,20800.0
2011-09-26 13:05:00,9.48,9.5,9.44,9.49,29700.0,9.48,9.5,9.44,9.49,29700.0
2011-09-26 13:10:00,9.48,9.49,9.43,9.44,40100.0,9.48,9.49,9.43,9.44,40100.0
2011-09-26 13:15:00,9.45,9.47,9.44,9.46,25600.0,9.45,9.47,9.44,9.46,25600.0
2011-09-26 13:20:00,9.46,9.52,9.46,9.52,32600.0,9.46,9.52,9.46,9.52,32600.0
2011-09-26 13:25:00,9.52,9.55,9.51,9.54,27600.0,9.52,9.55,9.51,9.54,27600.0
2011-09-26 13:30:00,9.53,9.59,9.53,9.55,59900.0,9.53,9.59,9.53,9.55,59900.0
2011-09-26 13:35:00,9.54,9.54,9.51,9.53,31200.0,9.54,9.54,9.51,9.53,31200.0
2011-09-26 13:40:00,9.52,9.54,9.49,9.49,25000.0,9.52,9.54,9.49,9.49,25000.0
2011-09-26 13:45:00,9.5,9.53,9.49,9.49,28600.0,9.5,9.53,9.49,9.49,28600.0
2011-09-26 13:50:00,9.5,9.53,9.48,9.51,20600.0,9.5,9.53,9.48,9.51,20600.0
2011-09-26 13:55:00,9.52,9.54,9.5,9.5,30600.0,9.52,9.54,9.5,9.5,30600.0
2011-09-26 14:00:00,9.51,9.58,9.51,9.58,83900.0,9.51,9.58,9.51,9.58,83900.0
2011-09-26 14:05:00,9.58,9.6,9.56,9.58,62800.0,9.58,9.6,9.56,9.58,62800.0
2011-09-26 14:10:00,9.58,9.58,9.51,9.51,53300.0,9.58,9.58,9.51,9.51,53300.0
2011-09-26 14:15:00,9.52,9.55,9.52,9.54,24200.0,9.52,9.55,9.52,9.54,24200.0
2011-09-26 14:20:00,9.54,9.58,9.53,9.56,16000.0,9.54,9.58,9.53,9.56,16000.0
2011-09-26 14:25:00,9.56,9.58,9.56,9.57,16900.0,9.56,9.58,9.56,9.57,16900.0
2011-09-26 14:30:00,9.57,9.6,9.56,9.6,51200.0,9.57,9.6,9.56,9.6,51200.0
2011-09-26 14:35:00,9.6,9.64,9.58,9.62,109600.0,9.6,9.64,9.58,9.62,109600.0
2011-09-26 14:40:00,9.63,9.66,9.62,9.62,23600.0,9.63,9.66,9.62,9.62,23600.0
2011-09-26 14:45:00,9.62,9.63,9.6,9.6,22200.0,9.62,9.63,9.6,9.6,22200.0
2011-09-26 14:50:00,9.59,9.6,9.57,9.59,36600.0,9.59,9.6,9.57,9.59,36600.0
2011-09-26 14:55:00,9.6,9.66,9.59,9.65,34100.0,9.6,9.66,9.59,9.65,34100.0
2011-09-26 15:00:00,9.65,9.7,9.64,9.69,86000.0,9.65,9.7,9.64,9.69,86000.0
2011-09-26 15:05:00,9.69,9.7,9.64,9.65,45600.0,9.69,9.7,9.64,9.65,45600.0
2011-09-26 15:10:00,9.65,9.69,9.65,9.68,42100.0,9.65,9.69,9.65,9.68,42100.0
2011-09-26 15:15:00,9.68,9.71,9.66,9.7,56000.0,9.68,9.71,9.66,9.7,56000.0
2011-09-26 15:20:00,9.7,9.72,9.69,9.71,36800.0,9.7,9.72,9.69,9.71,36800.0
2011-09-26 15:25:00,9.71,9.73,9.71,9.72,52500.0,9.71,9.73,9.71,9.72,52500.0
2011-09-26 15:30:00,9.72,9.72,9.71,9.71,37200.0,9.72,9.72,9.71,9.71,37200.0
2011-09-26 15:35:00,9.71,9.74,9.71,9.73,59700.0,9.71,9.74,9.71,9.73,59700.0
2011-09-26 15:40:00,9.74,9.75,9.72,9.75,84800.0,9.74,9.75,9.72,9.75,84800.0
2011-09-26 15:45:00,9.75,9.75,9.73,9.73,88000.0,9.75,9.75,9.73,9.73,88000.0
2011-09-26 15:50:00,9.73,9.74,9.71,9.72,200800.0,9.73,9.74,9.71,9.72,200800.0
2011-09-26 15:55:00,9.73,9.73,9.72,9.72,218700.0,9.73,9.73,9.72,9.72,218700.0
2011-09-27 09:30:00,9.94,9.98,9.75,9.94,43000.0,9.94,9.98,9.75,9.94,43000.0
2011-09-27 09:35:00,9.94,9.97,9.87,9.93,37800.0,9.94,9.97,9.87,9.93,37800.0
2011-09-27 09:40:00,9.94,9.94,9.85,9.86,46700.0,9.94,9.94,9.85,9.86,46700.0
2011-09-27 09:45:00,9.87,9.88,9.84,9.86,27600.0,9.87,9.88,9.84,9.86,27600.0
2011-09-27 09:50:00,9.87,9.92,9.86,9.89,61300.0,9.87,9.92,9.86,9.89,61300.0
2011-09-27 09:55:00,9.9,9.93,9.89,9.92,32900.0,9.9,9.93,9.89,9.92,32900.0
2011-09-27 10:00:00,9.92,9.93,9.87,9.87,47400.0,9.92,9.93,9.87,9.87,47400.0
2011-09-27 10:05:00,9.87,9.88,9.86,9.88,32900.0,9.87,9.88,9.86,9.88,32900.0
2011-09-27 10:10:00,9.87,9.91,9.86,9.87,39500.0,9.87,9.91,9.86,9.87,39500.0
2011-09-27 10:15:00,9.87,9.9,9.85,9.87,19900.0,9.87,9.9,9.85,9.87,19900.0
2011-09-27 10:20:00,9.87,9.87,9.83,9.86,36500.0,9.87,9.87,9.83,9.86,36500.0
2011-09-27 10:25:00,9.86,9.9,9.86,9.87,28800.0,9.86,9.9,9.86,9.87,28800.0
2011-09-27 10:30:00,9.87,9.9,9.87,9.88,22500.0,9.87,9.9,9.87,9.88,22500.0
2011-09-27 10:35:00,9.88,9.9,9.87,9.88,28800.0,9.88,9.9,9.87,9.88,28800.0
2011-09-27 10:40:00,9.88,9.9,9.87,9.89,22700.0,9.88,9.9,9.87,9.89,22700.0
2011-09-27 10:45:00,9.88,9.93,9.88,9.92,33900.0,9.88,9.93,9.88,9.92,33900.0
2011-09-27 10:50:00,9.92,9.95,9.92,9.94,22700.0,9.92,9.95,9.92,9.94,22700.0
2011-09-27 10:55:00,9.95,9.99,9.95,9.97,35700.0,9.95,9.99,9.95,9.97,35700.0
2011-09-27 11:00:00,9.97,9.97,9.94,9.96,31800.0,9.97,9.97,9.94,9.96,31800.0
2011-09-27 11:05:00,9.97,9.98,9.95,9.97,21200.0,9.97,9.98,9.95,9.97,21200.0
2011-09-27 11:10:00,9.98,10.0,9.97,9.98,14100.0,9.98,10.0,9.97,9.98,14100.0
2011-09-27 11:15:00,9.99,10.0,9.98,10.0,39300.0,9.99,10.0,9.98,10.0,39300.0
2011-09-27 11:20:00,9.99,10.0,9.96,9.98,27600.0,9.99,10.0,9.96,9.98,27600.0
2011-09-27 11:25:00,9.99,10.0,9.98,9.98,13800.0,9.99,10.0,9.98,9.98,13800.0
2011-09-27 11:30:00,9.98,10.0,9.98,10.0,8200.0,9.98,10.0,9.98,10.0,8200.0
2011-09-27 11:35:00,9.99,10.0,9.98,9.99,9100.0,9.99,10.0,9.98,9.99,9100.0
2011-09-27 11:40:00,9.99,10.0,9.98,9.98,13900.0,9.99,10.0,9.98,9.98,13900.0
2011-09-27 11:45:00,9.97,9.98,9.96,9.97,10600.0,9.97,9.98,9.96,9.97,10600.0
2011-09-27 11:50:00,9.97,9.98,9.96,9.98,17400.0,9.97,9.98,9.96,9.98,17400.0
2011-09-27 11:55:00,9.97,10.0,9.97,9.97,24900.0,9.97,10.0,9.97,9.97,24900.0
2011-09-27 12:00:00,9.98,10.0,9.98,10.0,30400.0,9.98,10.0,9.98,10.0,30400.0
2011-09-27 12:05:00,10.0,10.02,9.99,10.02,46900.0,10.0,10.02,9.99,10.02,46900.0
2011-09-27 12:10:00,10.02,10.04,10.02,10.04,14000.0,10.02,10.04,10.02,10.04,14000.0
2011-09-27 12:15:00,10.03,10.04,10.02,10.03,8100.0,10.03,10.04,10.02,10.03,8100.0
2011-09-27 12:20:00,10.03,10.05,10.03,10.03,31100.0,10.03,10.05,10.03,10.03,31100.0
2011-09-27 12:25:00,10.03,10.04,10.02,10.03,18500.0,10.03,10.04,10.02,10.03,18500.0
2011-09-27 12:30:00,10.02,10.03,9.99,9.99,8000.0,10.02,10.03,9.99,9.99,8000.0
2011-09-27 12:35:00,10.0,10.02,10.0,10.0,17600.0,10.0,10.02,10.0,10.0,17600.0
2011-09-27 12:40:00,10.01,10.01,9.97,9.97,16600.0,10.01,10.01,9.97,9.97,16600.0
2011-09-27 12:45:00,9.98,9.99,9.97,9.98,18200.0,9.98,9.99,9.97,9.98,18200.0
2011-09-27 12:50:00,9.99,10.01,9.99,10.0,21100.0,9.99,10.01,9.99,10.0,21100.0
2011-09-27 12:55:00,10.0,10.01,9.98,10.0,24800.0,10.0,10.01,9.98,10.0,24800.0
2011-09-27 13:00:00,9.99,10.01,9.98,10.01,35200.0,9.99,10.01,9.98,10.01,35200.0
2011-09-27 13:05:00,10.0,10.01,10.0,10.01,10200.0,10.0,10.01,10.0,10.01,10200.0
2011-09-27 13:10:00,10.01,10.02,10.0,10.02,21200.0,10.01,10.02,10.0,10.02,21200.0
2011-09-27 13:15:00,10.02,10.05,10.01,10.04,16000.0,10.02,10.05,10.01,10.04,16000.0
2011-09-27 13:20:00,10.04,10.05,10.02,10.04,18500.0,10.04,10.05,10.02,10.04,18500.0
2011-09-27 13:25:00,10.03,10.06,10.03,10.04,33700.0,10.03,10.06,10.03,10.04,33700.0
2011-09-27 13:30:00,10.04,10.04,10.01,10.02,9300.0,10.04,10.04,10.01,10.02,9300.0
2011-09-27 13:35:00,10.01,10.03,10.01,10.02,25500.0,10.01,10.03,10.01,10.02,25500.0
2011-09-27 13:40:00,10.03,10.03,10.0,10.01,16600.0,10.03,10.03,10.0,10.01,16600.0
2011-09-27 13:45:00,10.01,10.05,10.01,10.04,18200.0,10.01,10.05,10.01,10.04,18200.0
2011-09-27 13:50:00,10.04,10.07,10.04,10.04,30100.0,10.04,10.07,10.04,10.04,30100.0
2011-09-27 13:55:00,10.04,10.06,10.04,10.05,11500.0,10.04,10.06,10.04,10.05,11500.0
2011-09-27 14:00:00,10.04,10.06,10.04,10.05,7500.0,10.04,10.06,10.04,10.05,7500.0
2011-09-27 14:05:00,10.05,10.1,10.05,10.09,78400.0,10.05,10.1,10.05,10.09,78400.0
2011-09-27 14:10:00,10.08,10.1,10.08,10.09,22000.0,10.08,10.1,10.08,10.09,22000.0
2011-09-27 14:15:00,10.1,10.1,10.08,10.09,14300.0,10.1,10.1,10.08,10.09,14300.0
2011-09-27 14:20:00,10.08,10.09,10.07,10.07,16300.0,10.08,10.09,10.07,10.07,16300.0
2011-09-27 14:25:00,10.07,10.08,10.07,10.07,3100.0,10.07,10.08,10.07,10.07,3100.0
2011-09-27 14:30:00,10.07,10.07,10.05,10.06,37900.0,10.07,10.07,10.05,10.06,37900.0
2011-09-27 14:35:00,10.06,10.08,10.05,10.05,12700.0,10.06,10.08,10.05,10.05,12700.0
2011-09-27 14:40:00,10.05,10.06,10.03,10.04,43900.0,10.05,10.06,10.03,10.04,43900.0
2011-09-27 14:45:00,10.03,10.04,10.03,10.03,3100.0,10.03,10.04,10.03,10.03,3100.0
2011-09-27 14:50:00,10.03,10.05,10.03,10.04,10400.0,10.03,10.05,10.03,10.04,10400.0
2011-09-27 14:55:00,10.04,10.05,10.02,10.05,19000.0,10.04,10.05,10.02,10.05,19000.0
2011-09-27 15:00:00,10.05,10.05,10.0,10.0,30200.0,10.05,10.05,10.0,10.0,30200.0
2011-09-27 15:05:00,10.0,10.0,9.95,9.98,39300.0,10.0,10.0,9.95,9.98,39300.0
2011-09-27 15:10:00,9.98,10.01,9.92,9.95,63200.0,9.98,10.01,9.92,9.95,63200.0
2011-09-27 15:15:00,9.95,9.97,9.92,9.96,49200.0,9.95,9.97,9.92,9.96,49200.0
2011-09-27 15:20:00,9.95,9.96,9.88,9.91,63900.0,9.95,9.96,9.88,9.91,63900.0
2011-09-27 15:25:00,9.9,9.9,9.86,9.9,48500.0,9.9,9.9,9.86,9.9,48500.0
2011-09-27 15:30:00,9.9,9.94,9.88,9.92,58800.0,9.9,9.94,9.88,9.92,58800.0
2011-09-27 15:35:00,9.92,9.93,9.89,9.89,60500.0,9.92,9.93,9.89,9.89,60500.0
2011-09-27 15:40:00,9.89,9.9,9.85,9.87,76500.0,9.89,9.9,9.85,9.87,76500.0
2011-09-27 15:45:00,9.87,9.88,9.82,9.84,90800.0,9.87,9.88,9.82,9.84,90800.0
2011-09-27 15:50:00,9.83,9.85,9.79,9.81,120200.0,9.83,9.85,9.79,9.81,120200.0
2011-09-27 15:55:00,9.81,9.84,9.79,9.83,167600.0,9.81,9.84,9.79,9.83,167600.0
2011-09-28 09:30:00,9.87,9.89,9.8,9.8,36800.0,9.87,9.89,9.8,9.8,36800.0
2011-09-28 09:35:00,9.81,9.81,9.73,9.77,64700.0,9.81,9.81,9.73,9.77,64700.0
2011-09-28 09:40:00,9.76,9.78,9.73,9.78,53600.0,9.76,9.78,9.73,9.78,53600.0
2011-09-28 09:45:00,9.78,9.82,9.76,9.8,32100.0,9.78,9.82,9.76,9.8,32100.0
2011-09-28 09:50:00,9.79,9.82,9.78,9.81,38600.0,9.79,9.82,9.78,9.81,38600.0
2011-09-28 09:55:00,9.8,9.81,9.76,9.76,40700.0,9.8,9.81,9.76,9.76,40700.0
2011-09-28 10:00:00,9.76,9.76,9.72,9.75,37500.0,9.76,9.76,9.72,9.75,37500.0
2011-09-28 10:05:00,9.75,9.75,9.71,9.73,28700.0,9.75,9.75,9.71,9.73,28700.0
2011-09-28 10:10:00,9.74,9.74,9.7,9.72,35000.0,9.74,9.74,9.7,9.72,35000.0
2011-09-28 10:15:00,9.71,9.73,9.61,9.61,52500.0,9.71,9.73,9.61,9.61,52500.0
2011-09-28 10:20:00,9.61,9.64,9.58,9.59,47300.0,9.61,9.64,9.58,9.59,47300.0
2011-09-28 10:25:00,9.59,9.64,9.58,9.63,34100.0,9.59,9.64,9.58,9.63,34100.0
2011-09-28 10:30:00,9.64,9.65,9.56,9.61,70000.0,9.64,9.65,9.56,9.61,70000.0
2011-09-28 10:35:00,9.61,9.63,9.56,9.58,36000.0,9.61,9.63,9.56,9.58,36000.0
2011-09-28 10:40:00,9.58,9.61,9.56,9.58,40300.0,9.58,9.61,9.56,9.58,40300.0
2011-09-28 10:45:00,9.58,9.6,9.56,9.6,25900.0,9.58,9.6,9.56,9.6,25900.0
2011-09-28 10:50:00,9.6,9.62,9.6,9.62,23900.0,9.6,9.62,9.6,9.62,23900.0
2011-09-28 10:55:00,9.62,9.62,9.58,9.58,28500.0,9.62,9.62,9.58,9.58,28500.0
2011-09-28 11:00:00,9.59,9.59,9.54,9.56,43900.0,9.59,9.59,9.54,9.56,43900.0
2011-09-28 11:05:00,9.56,9.57,9.54,9.55,22800.0,9.56,9.57,9.54,9.55,22800.0
2011-09-28 11:10:00,9.54,9.57,9.51,9.56,41900.0,9.54,9.57,9.51,9.56,41900.0
2011-09-28 11:15:00,9.57,9.57,9.54,9.55,27100.0,9.57,9.57,9.54,9.55,27100.0
2011-09-28 11:20:00,9.54,9.56,9.53,9.55,56100.0,9.54,9.56,9.53,9.55,56100.0
2011-09-28 11:25:00,9.55,9.56,9.53,9.54,37300.0,9.55,9.56,9.53,9.54,37300.0
2011-09-28 11:30:00,9.55,9.56,9.51,9.52,38500.0,9.55,9.56,9.51,9.52,38500.0
2011-09-28 11:35:00,9.51,9.61,9.51,9.61,32400.0,9.51,9.61,9.51,9.61,32400.0
2011-09-28 11:40:00,9.6,9.61,9.58,9.59,18100.0,9.6,9.61,9.58,9.59,18100.0
2011-09-28 11:45:00,9.6,9.61,9.59,9.6,16900.0,9.6,9.61,9.59,9.6,16900.0
2011-09-28 11:50:00,9.6,9.65,9.6,9.65,24400.0,9.6,9.65,9.6,9.65,24400.0
2011-09-28 11:55:00,9.66,9.67,9.64,9.65,17000.0,9.66,9.67,9.64,9.65,17000.0
2011-09-28 12:00:00,9.66,9.68,9.64,9.64,14100.0,9.66,9.68,9.64,9.64,14100.0
2011-09-28 12:05:00,9.65,9.65,9.61,9.61,10600.0,9.65,9.65,9.61,9.61,10600.0
2011-09-28 12:10:00,9.62,9.65,9.61,9.64,23100.0,9.62,9.65,9.61,9.64,23100.0
2011-09-28 12:15:00,9.64,9.64,9.6,9.62,23000.0,9.64,9.64,9.6,9.62,23000.0
2011-09-28 12:20:00,9.63,9.67,9.63,9.65,19700.0,9.63,9.67,9.63,9.65,19700.0
2011-09-28 12:25:00,9.65,9.67,9.64,9.67,11600.0,9.65,9.67,9.64,9.67,11600.0
2011-09-28 12:30:00,9.66,9.67,9.64,9.64,11200.0,9.66,9.67,9.64,9.64,11200.0
2011-09-28 12:35:00,9.65,9.65,9.61,9.63,27500.0,9.65,9.65,9.61,9.63,27500.0
2011-09-28 12:40:00,9.63,9.63,9.6,9.6,7800.0,9.63,9.63,9.6,9.6,7800.0
2011-09-28 12:45:00,9.59,9.61,9.59,9.6,9100.0,9.59,9.61,9.59,9.6,9100.0
2011-09-28 12:50:00,9.59,9.61,9.59,9.6,9200.0,9.59,9.61,9.59,9.6,9200.0
2011-09-28 12:55:00,9.6,9.64,9.6,9.64,13100.0,9.6,9.64,9.6,9.64,13100.0
2011-09-28 13:00:00,9.63,9.63,9.6,9.6,12900.0,9.63,9.63,9.6,9.6,12900.0
2011-09-28 13:05:00,9.61,9.64,9.6,9.6,13200.0,9.61,9.64,9.6,9.6,13200.0
2011-09-28 13:10:00,9.6,9.6,9.58,9.58,11000.0,9.6,9.6,9.58,9.58,11000.0
2011-09-28 13:15:00,9.58,9.61,9.58,9.59,17200.0,9.58,9.61,9.58,9.59,17200.0
2011-09-28 13:20:00,9.59,9.6,9.58,9.59,12300.0,9.59,9.6,9.58,9.59,12300.0
2011-09-28 13:25:00,9.59,9.59,9.57,9.57,26100.0,9.59,9.59,9.57,9.57,26100.0
2011-09-28 13:30:00,9.58,9.58,9.52,9.54,31900.0,9.58,9.58,9.52,9.54,31900.0
2011-09-28 13:35:00,9.54,9.57,9.53,9.56,17300.0,9.54,9.57,9.53,9.56,17300.0
2011-09-28 13:40:00,9.56,9.57,9.55,9.57,16000.0,9.56,9.57,9.55,9.57,16000.0
2011-09-28 13:45:00,9.57,9.57,9.53,9.53,31100.0,9.57,9.57,9.53,9.53,31100.0
2011-09-28 13:50:00,9.54,9.56,9.52,9.52,21700.0,9.54,9.56,9.52,9.52,21700.0
2011-09-28 13:55:00,9.52,9.53,9.5,9.51,30900.0,9.52,9.53,9.5,9.51,30900.0
2011-09-28 14:00:00,9.51,9.52,9.49,9.5,35200.0,9.51,9.52,9.49,9.5,35200.0
2011-09-28 14:05:00,9.5,9.54,9.47,9.54,29800.0,9.5,9.54,9.47,9.54,29800.0
2011-09-28 14:10:00,9.53,9.55,9.52,9.54,19500.0,9.53,9.55,9.52,9.54,19500.0
2011-09-28 14:15:00,9.54,9.57,9.53,9.56,30500.0,9.54,9.57,9.53,9.56,30500.0
2011-09-28 14:20:00,9.55,9.55,9.53,9.54,24100.0,9.55,9.55,9.53,9.54,24100.0
2011-09-28 14:25:00,9.55,9.55,9.52,9.53,23700.0,9.55,9.55,9.52,9.53,23700.0
2011-09-28 14:30:00,9.53,9.57,9.52,9.57,19800.0,9.53,9.57,9.52,9.57,19800.0
2011-09-28 14:35:00,9.57,9.57,9.55,9.57,19500.0,9.57,9.57,9.55,9.57,19500.0
2011-09-28 14:40:00,9.57,9.58,9.57,9.58,10400.0,9.57,9.58,9.57,9.58,10400.0
2011-09-28 14:45:00,9.58,9.58,9.54,9.54,26400.0,9.58,9.58,9.54,9.54,26400.0
2011-09-28 14:50:00,9.54,9.55,9.52,9.52,50400.0,9.54,9.55,9.52,9.52,50400.0
2011-09-28 14:55:00,9.53,9.53,9.52,9.53,51600.0,9.53,9.53,9.52,9.53,51600.0
2011-09-28 15:00:00,9.53,9.56,9.51,9.54,73600.0,9.53,9.56,9.51,9.54,73600.0
2011-09-28 15:05:00,9.54,9.54,9.52,9.53,25400.0,9.54,9.54,9.52,9.53,25400.0
2011-09-28 15:10:00,9.53,9.54,9.52,9.53,73000.0,9.53,9.54,9.52,9.53,73000.0
2011-09-28 15:15:00,9.52,9.54,9.5,9.51,73200.0,9.52,9.54,9.5,9.51,73200.0
2011-09-28 15:20:00,9.51,9.53,9.5,9.52,55300.0,9.51,9.53,9.5,9.52,55300.0
2011-09-28 15:25:00,9.51,9.52,9.5,9.5,36600.0,9.51,9.52,9.5,9.5,36600.0
2011-09-28 15:30:00,9.5,9.51,9.5,9.5,65800.0,9.5,9.51,9.5,9.5,65800.0
2011-09-28 15:35:00,9.5,9.51,9.5,9.5,125800.0,9.5,9.51,9.5,9.5,125800.0
2011-09-28 15:40:00,9.5,9.52,9.48,9.49,113300.0,9.5,9.52,9.48,9.49,113300.0
2011-09-28 15:45:00,9.48,9.49,9.45,9.46,119300.0,9.48,9.49,9.45,9.46,119300.0
2011-09-28 15:50:00,9.46,9.48,9.43,9.45,138700.0,9.46,9.48,9.43,9.45,138700.0
2011-09-28 15:55:00,9.44,9.48,9.44,9.45,262400.0,9.44,9.48,9.44,9.45,262400.0
2011-09-29 09:30:00,9.65,9.71,9.59,9.65,24200.0,9.65,9.71,9.59,9.65,24200.0
2011-09-29 09:35:00,9.65,9.69,9.6,9.61,29000.0,9.65,9.69,9.6,9.61,29000.0
2011-09-29 09:40:00,9.62,9.66,9.6,9.65,17000.0,9.62,9.66,9.6,9.65,17000.0
2011-09-29 09:45:00,9.67,9.74,9.65,9.72,27500.0,9.67,9.74,9.65,9.72,27500.0
2011-09-29 09:50:00,9.71,9.72,9.65,9.65,12900.0,9.71,9.72,9.65,9.65,12900.0
2011-09-29 09:55:00,9.66,9.67,9.56,9.57,20200.0,9.66,9.67,9.56,9.57,20200.0
2011-09-29 10:00:00,9.58,9.61,9.57,9.58,17800.0,9.58,9.61,9.57,9.58,17800.0
2011-09-29 10:05:00,9.59,9.61,9.59,9.6,8200.0,9.59,9.61,9.59,9.6,8200.0
2011-09-29 10:10:00,9.59,9.62,9.57,9.62,8400.0,9.59,9.62,9.57,9.62,8400.0
2011-09-29 10:15:00,9.61,9.61,9.55,9.57,15400.0,9.61,9.61,9.55,9.57,15400.0
2011-09-29 10:20:00,9.57,9.58,9.54,9.54,18500.0,9.57,9.58,9.54,9.54,18500.0
2011-09-29 10:25:00,9.54,9.54,9.49,9.5,12100.0,9.54,9.54,9.49,9.5,12100.0
2011-09-29 10:30:00,9.49,9.5,9.47,9.5,65700.0,9.49,9.5,9.47,9.5,65700.0
2011-09-29 10:35:00,9.5,9.54,9.48,9.51,83500.0,9.5,9.54,9.48,9.51,83500.0
2011-09-29 10:40:00,9.51,9.51,9.46,9.46,10500.0,9.51,9.51,9.46,9.46,10500.0
2011-09-29 10:45:00,9.46,9.47,9.44,9.47,38800.0,9.46,9.47,9.44,9.47,38800.0
2011-09-29 10:50:00,9.46,9.46,9.42,9.42,35100.0,9.46,9.46,9.42,9.42,35100.0
2011-09-29 10:55:00,9.42,9.48,9.4,9.48,30800.0,9.42,9.48,9.4,9.48,30800.0
2011-09-29 11:00:00,9.49,9.53,9.49,9.53,17000.0,9.49,9.53,9.49,9.53,17000.0
2011-09-29 11:05:00,9.52,9.53,9.5,9.51,17800.0,9.52,9.53,9.5,9.51,17800.0
2011-09-29 11:10:00,9.52,9.52,9.48,9.52,11100.0,9.52,9.52,9.48,9.52,11100.0
2011-09-29 11:15:00,9.53,9.53,9.49,9.49,10000.0,9.53,9.53,9.49,9.49,10000.0
2011-09-29 11:20:00,9.49,9.5,9.47,9.49,15300.0,9.49,9.5,9.47,9.49,15300.0
2011-09-29 11:25:00,9.48,9.56,9.48,9.56,14900.0,9.48,9.56,9.48,9.56,14900.0
2011-09-29 11:30:00,9.56,9.57,9.55,9.55,18800.0,9.56,9.57,9.55,9.55,18800.0
2011-09-29 11:35:00,9.56,9.58,9.56,9.57,9600.0,9.56,9.58,9.56,9.57,9600.0
2011-09-29 11:40:00,9.56,9.57,9.54,9.57,6700.0,9.56,9.57,9.54,9.57,6700.0
2011-09-29 11:45:00,9.58,9.63,9.58,9.63,8900.0,9.58,9.63,9.58,9.63,8900.0
2011-09-29 11:50:00,9.63,9.64,9.6,9.61,13900.0,9.63,9.64,9.6,9.61,13900.0
2011-09-29 11:55:00,9.61,9.61,9.59,9.59,5300.0,9.61,9.61,9.59,9.59,5300.0
2011-09-29 12:00:00,9.59,9.63,9.59,9.61,14500.0,9.59,9.63,9.59,9.61,14500.0
2011-09-29 12:05:00,9.6,9.6,9.58,9.6,24100.0,9.6,9.6,9.58,9.6,24100.0
2011-09-29 12:10:00,9.6,9.62,9.6,9.6,11700.0,9.6,9.62,9.6,9.6,11700.0
2011-09-29 12:15:00,9.6,9.6,9.58,9.6,21700.0,9.6,9.6,9.58,9.6,21700.0
2011-09-29 12:20:00,9.6,9.61,9.59,9.61,15700.0,9.6,9.61,9.59,9.61,15700.0
2011-09-29 12:25:00,9.62,9.63,9.6,9.61,15600.0,9.62,9.63,9.6,9.61,15600.0
2011-09-29 12:30:00,9.61,9.61,9.59,9.59,54300.0,9.61,9.61,9.59,9.59,54300.0
2011-09-29 12:35:00,9.58,9.6,9.55,9.55,41100.0,9.58,9.6,9.55,9.55,41100.0
2011-09-29 12:40:00,9.56,9.56,9.53,9.53,9800.0,9.56,9.56,9.53,9.53,9800.0
2011-09-29 12:45:00,9.53,9.55,9.52,9.55,11900.0,9.53,9.55,9.52,9.55,11900.0
2011-09-29 12:50:00,9.55,9.57,9.55,9.57,8900.0,9.55,9.57,9.55,9.57,8900.0
2011-09-29 12:55:00,9.57,9.58,9.52,9.52,14800.0,9.57,9.58,9.52,9.52,14800.0
2011-09-29 13:00:00,9.52,9.53,9.5,9.51,48100.0,9.52,9.53,9.5,9.51,48100.0
2011-09-29 13:05:00,9.51,9.54,9.51,9.53,16400.0,9.51,9.54,9.51,9.53,16400.0
2011-09-29 13:10:00,9.53,9.54,9.52,9.52,7600.0,9.53,9.54,9.52,9.52,7600.0
2011-09-29 13:15:00,9.52,9.54,9.51,9.51,11200.0,9.52,9.54,9.51,9.51,11200.0
2011-09-29 13:20:00,9.52,9.52,9.5,9.51,4000.0,9.52,9.52,9.5,9.51,4000.0
2011-09-29 13:25:00,9.5,9.52,9.46,9.46,13900.0,9.5,9.52,9.46,9.46,13900.0
2011-09-29 13:30:00,9.46,9.46,9.41,9.43,26100.0,9.46,9.46,9.41,9.43,26100.0
2011-09-29 13:35:00,9.43,9.43,9.37,9.38,21800.0,9.43,9.43,9.37,9.38,21800.0
2011-09-29 13:40:00,9.38,9.42,9.38,9.39,59800.0,9.38,9.42,9.38,9.39,59800.0
2011-09-29 13:45:00,9.39,9.42,9.38,9.4,34400.0,9.39,9.42,9.38,9.4,34400.0
2011-09-29 13:50:00,9.4,9.42,9.4,9.4,14900.0,9.4,9.42,9.4,9.4,14900.0
2011-09-29 13:55:00,9.4,9.42,9.39,9.4,19600.0,9.4,9.42,9.39,9.4,19600.0
2011-09-29 14:00:00,9.4,9.42,9.35,9.35,39100.0,9.4,9.42,9.35,9.35,39100.0
2011-09-29 14:05:00,9.35,9.36,9.33,9.34,25800.0,9.35,9.36,9.33,9.34,25800.0
2011-09-29 14:10:00,9.33,9.34,9.29,9.3,40100.0,9.33,9.34,9.29,9.3,40100.0
2011-09-29 14:15:00,9.3,9.32,9.29,9.3,46500.0,9.3,9.32,9.29,9.3,46500.0
2011-09-29 14:20:00,9.3,9.33,9.29,9.33,15800.0,9.3,9.33,9.29,9.33,15800.0
2011-09-29 14:25:00,9.33,9.37,9.33,9.35,19400.0,9.33,9.37,9.33,9.35,19400.0
2011-09-29 14:30:00,9.36,9.36,9.33,9.35,92700.0,9.36,9.36,9.33,9.35,92700.0
2011-09-29 14:35:00,9.35,9.4,9.35,9.38,28400.0,9.35,9.4,9.35,9.38,28400.0
2011-09-29 14:40:00,9.38,9.4,9.34,9.34,41500.0,9.38,9.4,9.34,9.34,41500.0
2011-09-29 14:45:00,9.33,9.36,9.33,9.35,57800.0,9.33,9.36,9.33,9.35,57800.0
2011-09-29 14:50:00,9.34,9.36,9.32,9.35,27700.0,9.34,9.36,9.32,9.35,27700.0
2011-09-29 14:55:00,9.35,9.39,9.35,9.39,22100.0,9.35,9.39,9.35,9.39,22100.0
2011-09-29 15:00:00,9.38,9.39,9.31,9.31,44500.0,9.38,9.39,9.31,9.31,44500.0
2011-09-29 15:05:00,9.31,9.39,9.3,9.36,84900.0,9.31,9.39,9.3,9.36,84900.0
2011-09-29 15:10:00,9.35,9.38,9.35,9.35,55300.0,9.35,9.38,9.35,9.35,55300.0
2011-09-29 15:15:00,9.35,9.42,9.35,9.41,177900.0,9.35,9.42,9.35,9.41,177900.0
2011-09-29 15:20:00,9.4,9.45,9.39,9.44,91500.0,9.4,9.45,9.39,9.44,91500.0
2011-09-29 15:25:00,9.44,9.49,9.44,9.46,68500.0,9.44,9.49,9.44,9.46,68500.0
2011-09-29 15:30:00,9.46,9.52,9.44,9.47,69600.0,9.46,9.52,9.44,9.47,69600.0
2011-09-29 15:35:00,9.47,9.52,9.47,9.52,104100.0,9.47,9.52,9.47,9.52,104100.0
2011-09-29 15:40:00,9.51,9.52,9.48,9.49,49900.0,9.51,9.52,9.48,9.49,49900.0
2011-09-29 15:45:00,9.5,9.54,9.49,9.5,55800.0,9.5,9.54,9.49,9.5,55800.0
2011-09-29 15:50:00,9.5,9.54,9.5,9.51,85500.0,9.5,9.54,9.5,9.51,85500.0
2011-09-29 15:55:00,9.52,9.58,9.52,9.58,74300.0,9.52,9.58,9.52,9.58,74300.0
2011-09-30 09:30:00,9.51,9.51,9.33,9.4,40100.0,9.51,9.51,9.33,9.4,40100.0
2011-09-30 09:35:00,9.41,9.41,9.36,9.38,59400.0,9.41,9.41,9.36,9.38,59400.0
2011-09-30 09:40:00,9.37,9.42,9.37,9.4,17300.0,9.37,9.42,9.37,9.4,17300.0
2011-09-30 09:45:00,9.42,9.44,9.35,9.38,36100.0,9.42,9.44,9.35,9.38,36100.0
2011-09-30 09:50:00,9.39,9.43,9.37,9.43,25600.0,9.39,9.43,9.37,9.43,25600.0
2011-09-30 09:55:00,9.42,9.43,9.36,9.37,19100.0,9.42,9.43,9.36,9.37,19100.0
2011-09-30 10:00:00,9.36,9.41,9.35,9.38,29500.0,9.36,9.41,9.35,9.38,29500.0
2011-09-30 10:05:00,9.38,9.45,9.38,9.44,26100.0,9.38,9.45,9.38,9.44,26100.0
2011-09-30 10:10:00,9.43,9.44,9.4,9.43,18800.0,9.43,9.44,9.4,9.43,18800.0
2011-09-30 10:15:00,9.43,9.48,9.43,9.48,31100.0,9.43,9.48,9.43,9.48,31100.0
2011-09-30 10:20:00,9.48,9.52,9.48,9.49,9500.0,9.48,9.52,9.48,9.49,9500.0
2011-09-30 10:25:00,9.49,9.49,9.46,9.46,14300.0,9.49,9.49,9.46,9.46,14300.0
2011-09-30 10:30:00,9.46,9.46,9.43,9.44,19300.0,9.46,9.46,9.43,9.44,19300.0
2011-09-30 10:35:00,9.44,9.46,9.39,9.4,27500.0,9.44,9.46,9.39,9.4,27500.0
2011-09-30 10:40:00,9.39,9.42,9.39,9.4,7000.0,9.39,9.42,9.39,9.4,7000.0
2011-09-30 10:45:00,9.4,9.4,9.37,9.38,30800.0,9.4,9.4,9.37,9.38,30800.0
2011-09-30 10:50:00,9.38,9.41,9.38,9.4,20200.0,9.38,9.41,9.38,9.4,20200.0
2011-09-30 10:55:00,9.4,9.43,9.38,9.39,23300.0,9.4,9.43,9.38,9.39,23300.0
2011-09-30 11:00:00,9.4,9.41,9.38,9.4,33100.0,9.4,9.41,9.38,9.4,33100.0
2011-09-30 11:05:00,9.4,9.46,9.39,9.43,23700.0,9.4,9.46,9.39,9.43,23700.0
2011-09-30 11:10:00,9.44,9.47,9.43,9.46,9300.0,9.44,9.47,9.43,9.46,9300.0
2011-09-30 11:15:00,9.46,9.49,9.45,9.45,14900.0,9.46,9.49,9.45,9.45,14900.0
2011-09-30 11:20:00,9.46,9.51,9.46,9.46,19200.0,9.46,9.51,9.46,9.46,19200.0
2011-09-30 11:25:00,9.47,9.47,9.44,9.44,10900.0,9.47,9.47,9.44,9.44,10900.0
2011-09-30 11:30:00,9.45,9.48,9.44,9.48,10000.0,9.45,9.48,9.44,9.48,10000.0
2011-09-30 11:35:00,9.48,9.5,9.47,9.48,13400.0,9.48,9.5,9.47,9.48,13400.0
2011-09-30 11:40:00,9.48,9.49,9.46,9.49,12400.0,9.48,9.49,9.46,9.49,12400.0
2011-09-30 11:45:00,9.48,9.48,9.46,9.47,7600.0,9.48,9.48,9.46,9.47,7600.0
2011-09-30 11:50:00,9.47,9.48,9.44,9.44,14200.0,9.47,9.48,9.44,9.44,14200.0
2011-09-30 11:55:00,9.44,9.46,9.43,9.45,11800.0,9.44,9.46,9.43,9.45,11800.0
2011-09-30 12:00:00,9.45,9.47,9.45,9.46,9800.0,9.45,9.47,9.45,9.46,9800.0
2011-09-30 12:05:00,9.47,9.48,9.45,9.45,7100.0,9.47,9.48,9.45,9.45,7100.0
2011-09-30 12:10:00,9.44,9.45,9.42,9.43,7400.0,9.44,9.45,9.42,9.43,7400.0
2011-09-30 12:15:00,9.43,9.43,9.4,9.42,21300.0,9.43,9.43,9.4,9.42,21300.0
2011-09-30 12:20:00,9.41,9.43,9.4,9.42,15500.0,9.41,9.43,9.4,9.42,15500.0
2011-09-30 12:25:00,9.41,9.42,9.41,9.42,5400.0,9.41,9.42,9.41,9.42,5400.0
2011-09-30 12:30:00,9.43,9.43,9.41,9.41,17400.0,9.43,9.43,9.41,9.41,17400.0
2011-09-30 12:35:00,9.42,9.43,9.39,9.43,9900.0,9.42,9.43,9.39,9.43,9900.0
2011-09-30 12:40:00,9.43,9.44,9.42,9.44,11500.0,9.43,9.44,9.42,9.44,11500.0
2011-09-30 12:45:00,9.45,9.45,9.44,9.45,12200.0,9.45,9.45,9.44,9.45,12200.0
2011-09-30 12:50:00,9.46,9.46,9.44,9.45,20500.0,9.46,9.46,9.44,9.45,20500.0
2011-09-30 12:55:00,9.45,9.46,9.38,9.4,64700.0,9.45,9.46,9.38,9.4,64700.0
2011-09-30 13:00:00,9.39,9.4,9.37,9.38,32200.0,9.39,9.4,9.37,9.38,32200.0
2011-09-30 13:05:00,9.38,9.42,9.38,9.41,6300.0,9.38,9.42,9.38,9.41,6300.0
2011-09-30 13:10:00,9.41,9.43,9.41,9.43,20000.0,9.41,9.43,9.41,9.43,20000.0
2011-09-30 13:15:00,9.43,9.43,9.41,9.43,11800.0,9.43,9.43,9.41,9.43,11800.0
2011-09-30 13:20:00,9.42,9.42,9.39,9.39,5200.0,9.42,9.42,9.39,9.39,5200.0
2011-09-30 13:25:00,9.4,9.41,9.39,9.4,7000.0,9.4,9.41,9.39,9.4,7000.0
2011-09-30 13:30:00,9.4,9.43,9.4,9.43,23500.0,9.4,9.43,9.4,9.43,23500.0
2011-09-30 13:35:00,9.43,9.43,9.42,9.43,6100.0,9.43,9.43,9.42,9.43,6100.0
2011-09-30 13:40:00,9.42,9.43,9.39,9.4,18000.0,9.42,9.43,9.39,9.4,18000.0
2011-09-30 13:45:00,9.4,9.43,9.4,9.43,14400.0,9.4,9.43,9.4,9.43,14400.0
2011-09-30 13:50:00,9.43,9.43,9.39,9.41,6500.0,9.43,9.43,9.39,9.41,6500.0
2011-09-30 13:55:00,9.4,9.4,9.39,9.4,6800.0,9.4,9.4,9.39,9.4,6800.0
2011-09-30 14:00:00,9.4,9.4,9.37,9.39,17200.0,9.4,9.4,9.37,9.39,17200.0
2011-09-30 14:05:00,9.39,9.39,9.35,9.36,11800.0,9.39,9.39,9.35,9.36,11800.0
2011-09-30 14:10:00,9.35,9.36,9.33,9.35,22300.0,9.35,9.36,9.33,9.35,22300.0
2011-09-30 14:15:00,9.35,9.38,9.35,9.36,39700.0,9.35,9.38,9.35,9.36,39700.0
2011-09-30 14:20:00,9.37,9.37,9.34,9.34,18400.0,9.37,9.37,9.34,9.34,18400.0
2011-09-30 14:25:00,9.34,9.34,9.3,9.33,33400.0,9.34,9.34,9.3,9.33,33400.0
2011-09-30 14:30:00,9.33,9.34,9.32,9.33,9700.0,9.33,9.34,9.32,9.33,9700.0
2011-09-30 14:35:00,9.33,9.35,9.32,9.35,10200.0,9.33,9.35,9.32,9.35,10200.0
2011-09-30 14:40:00,9.35,9.39,9.35,9.36,15900.0,9.35,9.39,9.35,9.36,15900.0
2011-09-30 14:45:00,9.37,9.37,9.32,9.34,10800.0,9.37,9.37,9.32,9.34,10800.0
2011-09-30 14:50:00,9.34,9.34,9.3,9.33,29500.0,9.34,9.34,9.3,9.33,29500.0
2011-09-30 14:55:00,9.34,9.38,9.34,9.34,26100.0,9.34,9.38,9.34,9.34,26100.0
2011-09-30 15:00:00,9.34,9.35,9.3,9.33,29300.0,9.34,9.35,9.3,9.33,29300.0
2011-09-30 15:05:00,9.32,9.39,9.31,9.39,36100.0,9.32,9.39,9.31,9.39,36100.0
2011-09-30 15:10:00,9.38,9.39,9.36,9.37,31100.0,9.38,9.39,9.36,9.37,31100.0
2011-09-30 15:15:00,9.37,9.38,9.36,9.36,41900.0,9.37,9.38,9.36,9.36,41900.0
2011-09-30 15:20:00,9.36,9.39,9.36,9.37,27900.0,9.36,9.39,9.36,9.37,27900.0
2011-09-30 15:25:00,9.37,9.38,9.34,9.34,34700.0,9.37,9.38,9.34,9.34,34700.0
2011-09-30 15:30:00,9.34,9.35,9.32,9.34,35500.0,9.34,9.35,9.32,9.34,35500.0
2011-09-30 15:35:00,9.32,9.35,9.31,9.32,77700.0,9.32,9.35,9.31,9.32,77700.0
2011-09-30 15:40:00,9.33,9.36,9.32,9.35,39100.0,9.33,9.36,9.32,9.35,39100.0
2011-09-30 15:45:00,9.35,9.35,9.29,9.29,90400.0,9.35,9.35,9.29,9.29,90400.0
2011-09-30 15:50:00,9.28,9.3,9.24,9.24,142500.0,9.28,9.3,9.24,9.24,142500.0
2011-09-30 15:55:00,9.24,9.26,9.24,9.24,331100.0,9.24,9.26,9.24,9.24,331100.0
2011-10-03 09:30:00,9.2,9.23,9.12,9.12,81200.0,9.2,9.23,9.12,9.12,81200.0
2011-10-03 09:35:00,9.13,9.18,9.11,9.15,88100.0,9.13,9.18,9.11,9.15,88100.0
2011-10-03 09:40:00,9.16,9.25,9.16,9.24,57400.0,9.16,9.25,9.16,9.24,57400.0
2011-10-03 09:45:00,9.24,9.27,9.17,9.17,68700.0,9.24,9.27,9.17,9.17,68700.0
2011-10-03 09:50:00,9.17,9.19,9.1,9.11,41200.0,9.17,9.19,9.1,9.11,41200.0
2011-10-03 09:55:00,9.11,9.17,9.11,9.16,35400.0,9.11,9.17,9.11,9.16,35400.0
2011-10-03 10:00:00,9.15,9.28,9.15,9.22,84000.0,9.15,9.28,9.15,9.22,84000.0
2011-10-03 10:05:00,9.23,9.35,9.22,9.35,42000.0,9.23,9.35,9.22,9.35,42000.0
2011-10-03 10:10:00,9.35,9.4,9.33,9.37,32000.0,9.35,9.4,9.33,9.37,32000.0
2011-10-03 10:15:00,9.36,9.37,9.31,9.32,17300.0,9.36,9.37,9.31,9.32,17300.0
2011-10-03 10:20:00,9.32,9.33,9.25,9.25,68200.0,9.32,9.33,9.25,9.25,68200.0
2011-10-03 10:25:00,9.25,9.28,9.23,9.27,44000.0,9.25,9.28,9.23,9.27,44000.0
2011-10-03 10:30:00,9.27,9.28,9.25,9.25,51600.0,9.27,9.28,9.25,9.25,51600.0
2011-10-03 10:35:00,9.24,9.24,9.17,9.21,52100.0,9.24,9.24,9.17,9.21,52100.0
2011-10-03 10:40:00,9.21,9.21,9.14,9.21,23900.0,9.21,9.21,9.14,9.21,23900.0
2011-10-03 10:45:00,9.22,9.24,9.2,9.23,148400.0,9.22,9.24,9.2,9.23,148400.0
2011-10-03 10:50:00,9.22,9.23,9.19,9.23,39000.0,9.22,9.23,9.19,9.23,39000.0
2011-10-03 10:55:00,9.23,9.25,9.22,9.22,22900.0,9.23,9.25,9.22,9.22,22900.0
2011-10-03 11:00:00,9.22,9.22,9.18,9.21,31400.0,9.22,9.22,9.18,9.21,31400.0
2011-10-03 11:05:00,9.21,9.23,9.18,9.23,27100.0,9.21,9.23,9.18,9.23,27100.0
2011-10-03 11:10:00,9.23,9.26,9.22,9.23,18300.0,9.23,9.26,9.22,9.23,18300.0
2011-10-03 11:15:00,9.23,9.28,9.23,9.28,18600.0,9.23,9.28,9.23,9.28,18600.0
2011-10-03 11:20:00,9.28,9.3,9.26,9.26,11000.0,9.28,9.3,9.26,9.26,11000.0
2011-10-03 11:25:00,9.25,9.27,9.23,9.26,13000.0,9.25,9.27,9.23,9.26,13000.0
2011-10-03 11:30:00,9.26,9.28,9.24,9.28,22300.0,9.26,9.28,9.24,9.28,22300.0
2011-10-03 11:35:00,9.28,9.28,9.24,9.25,15700.0,9.28,9.28,9.24,9.25,15700.0
2011-10-03 11:40:00,9.25,9.25,9.2,9.2,14400.0,9.25,9.25,9.2,9.2,14400.0
2011-10-03 11:45:00,9.21,9.22,9.2,9.21,23200.0,9.21,9.22,9.2,9.21,23200.0
2011-10-03 11:50:00,9.2,9.25,9.2,9.25,22700.0,9.2,9.25,9.2,9.25,22700.0
2011-10-03 11:55:00,9.26,9.27,9.25,9.25,11000.0,9.26,9.27,9.25,9.25,11000.0
2011-10-03 12:00:00,9.24,9.25,9.21,9.21,21100.0,9.24,9.25,9.21,9.21,21100.0
2011-10-03 12:05:00,9.21,9.22,9.18,9.2,24500.0,9.21,9.22,9.18,9.2,24500.0
2011-10-03 12:10:00,9.19,9.21,9.13,9.14,56700.0,9.19,9.21,9.13,9.14,56700.0
2011-10-03 12:15:00,9.14,9.15,9.12,9.13,47000.0,9.14,9.15,9.12,9.13,47000.0
2011-10-03 12:20:00,9.14,9.15,9.12,9.15,11800.0,9.14,9.15,9.12,9.15,11800.0
2011-10-03 12:25:00,9.14,9.18,9.14,9.15,26500.0,9.14,9.18,9.14,9.15,26500.0
2011-10-03 12:30:00,9.14,9.15,9.11,9.11,36300.0,9.14,9.15,9.11,9.11,36300.0
2011-10-03 12:35:00,9.11,9.14,9.1,9.12,27500.0,9.11,9.14,9.1,9.12,27500.0
2011-10-03 12:40:00,9.13,9.14,9.11,9.14,71100.0,9.13,9.14,9.11,9.14,71100.0
2011-10-03 12:45:00,9.14,9.15,9.12,9.13,38300.0,9.14,9.15,9.12,9.13,38300.0
2011-10-03 12:50:00,9.12,9.13,9.1,9.11,48500.0,9.12,9.13,9.1,9.11,48500.0
2011-10-03 12:55:00,9.11,9.11,9.1,9.11,12200.0,9.11,9.11,9.1,9.11,12200.0
2011-10-03 13:00:00,9.1,9.11,9.07,9.07,47800.0,9.1,9.11,9.07,9.07,47800.0
2011-10-03 13:05:00,9.07,9.08,9.06,9.08,47400.0,9.07,9.08,9.06,9.08,47400.0
2011-10-03 13:10:00,9.07,9.08,9.06,9.07,40100.0,9.07,9.08,9.06,9.07,40100.0
2011-10-03 13:15:00,9.06,9.06,9.0,9.03,39700.0,9.06,9.06,9.0,9.03,39700.0
2011-10-03 13:20:00,9.02,9.03,9.0,9.01,38800.0,9.02,9.03,9.0,9.01,38800.0
2011-10-03 13:25:00,9.01,9.02,8.99,9.01,53400.0,9.01,9.02,8.99,9.01,53400.0
2011-10-03 13:30:00,9.02,9.03,8.97,8.97,24800.0,9.02,9.03,8.97,8.97,24800.0
2011-10-03 13:35:00,8.97,8.97,8.89,8.91,77600.0,8.97,8.97,8.89,8.91,77600.0
2011-10-03 13:40:00,8.9,8.94,8.9,8.93,33000.0,8.9,8.94,8.9,8.93,33000.0
2011-10-03 13:45:00,8.94,8.94,8.9,8.92,60900.0,8.94,8.94,8.9,8.92,60900.0
2011-10-03 13:50:00,8.91,8.91,8.85,8.87,60800.0,8.91,8.91,8.85,8.87,60800.0
2011-10-03 13:55:00,8.87,8.91,8.87,8.91,31900.0,8.87,8.91,8.87,8.91,31900.0
2011-10-03 14:00:00,8.9,8.91,8.88,8.88,31900.0,8.9,8.91,8.88,8.88,31900.0
2011-10-03 14:05:00,8.89,8.95,8.89,8.95,72900.0,8.89,8.95,8.89,8.95,72900.0
2011-10-03 14:10:00,8.95,8.96,8.92,8.94,29900.0,8.95,8.96,8.92,8.94,29900.0
2011-10-03 14:15:00,8.93,8.94,8.88,8.88,46000.0,8.93,8.94,8.88,8.88,46000.0
2011-10-03 14:20:00,8.88,8.89,8.85,8.86,37000.0,8.88,8.89,8.85,8.86,37000.0
2011-10-03 14:25:00,8.85,8.87,8.83,8.84,69400.0,8.85,8.87,8.83,8.84,69400.0
2011-10-03 14:30:00,8.85,8.87,8.81,8.87,96700.0,8.85,8.87,8.81,8.87,96700.0
2011-10-03 14:35:00,8.87,8.88,8.86,8.86,24700.0,8.87,8.88,8.86,8.86,24700.0
2011-10-03 14:40:00,8.87,8.89,8.85,8.89,50800.0,8.87,8.89,8.85,8.89,50800.0
2011-10-03 14:45:00,8.88,8.89,8.82,8.84,43300.0,8.88,8.89,8.82,8.84,43300.0
2011-10-03 14:50:00,8.85,8.89,8.84,8.85,44300.0,8.85,8.89,8.84,8.85,44300.0
2011-10-03 14:55:00,8.85,8.88,8.82,8.88,53500.0,8.85,8.88,8.82,8.88,53500.0
2011-10-03 15:00:00,8.88,8.93,8.88,8.91,54600.0,8.88,8.93,8.88,8.91,54600.0
2011-10-03 15:05:00,8.91,8.97,8.91,8.93,84800.0,8.91,8.97,8.91,8.93,84800.0
2011-10-03 15:10:00,8.93,8.94,8.91,8.92,89900.0,8.93,8.94,8.91,8.92,89900.0
2011-10-03 15:15:00,8.91,8.94,8.9,8.93,83500.0,8.91,8.94,8.9,8.93,83500.0
2011-10-03 15:20:00,8.92,8.93,8.88,8.89,63700.0,8.92,8.93,8.88,8.89,63700.0
2011-10-03 15:25:00,8.89,8.93,8.87,8.91,83400.0,8.89,8.93,8.87,8.91,83400.0
2011-10-03 15:30:00,8.91,8.94,8.9,8.94,141800.0,8.91,8.94,8.9,8.94,141800.0
2011-10-03 15:35:00,8.94,8.99,8.93,8.97,65700.0,8.94,8.99,8.93,8.97,65700.0
2011-10-03 15:40:00,8.97,8.98,8.94,8.97,82000.0,8.97,8.98,8.94,8.97,82000.0
2011-10-03 15:45:00,8.97,9.05,8.96,9.03,143000.0,8.97,9.05,8.96,9.03,143000.0
2011-10-03 15:50:00,9.02,9.04,9.0,9.0,205600.0,9.02,9.04,9.0,9.0,205600.0
2011-10-03 15:55:00,9.01,9.01,8.99,9.0,309900.0,9.01,9.01,8.99,9.0,309900.0
2011-10-04 09:30:00,8.88,8.96,8.81,8.84,55700.0,8.88,8.96,8.81,8.84,55700.0
2011-10-04 09:35:00,8.83,8.9,8.81,8.85,34800.0,8.83,8.9,8.81,8.85,34800.0
2011-10-04 09:40:00,8.86,8.88,8.79,8.81,69600.0,8.86,8.88,8.79,8.81,69600.0
2011-10-04 09:45:00,8.81,8.83,8.78,8.79,32500.0,8.81,8.83,8.78,8.79,32500.0
2011-10-04 09:50:00,8.79,8.79,8.73,8.74,51600.0,8.79,8.79,8.73,8.74,51600.0
2011-10-04 09:55:00,8.74,8.77,8.71,8.77,49500.0,8.74,8.77,8.71,8.77,49500.0
2011-10-04 10:00:00,8.76,8.8,8.72,8.74,77000.0,8.76,8.8,8.72,8.74,77000.0
2011-10-04 10:05:00,8.75,8.85,8.71,8.82,71200.0,8.75,8.85,8.71,8.82,71200.0
2011-10-04 10:10:00,8.82,8.91,8.81,8.89,88000.0,8.82,8.91,8.81,8.89,88000.0
2011-10-04 10:15:00,8.9,8.98,8.89,8.95,77000.0,8.9,8.98,8.89,8.95,77000.0
2011-10-04 10:20:00,8.95,8.95,8.88,8.88,82400.0,8.95,8.95,8.88,8.88,82400.0
2011-10-04 10:25:00,8.88,8.92,8.83,8.91,51600.0,8.88,8.92,8.83,8.91,51600.0
2011-10-04 10:30:00,8.92,8.98,8.9,8.91,36300.0,8.92,8.98,8.9,8.91,36300.0
2011-10-04 10:35:00,8.91,8.96,8.88,8.96,43500.0,8.91,8.96,8.88,8.96,43500.0
2011-10-04 10:40:00,8.96,9.01,8.95,9.01,49700.0,8.96,9.01,8.95,9.01,49700.0
2011-10-04 10:45:00,9.01,9.05,8.99,9.05,26800.0,9.01,9.05,8.99,9.05,26800.0
2011-10-04 10:50:00,9.04,9.04,8.96,8.96,19800.0,9.04,9.04,8.96,8.96,19800.0
2011-10-04 10:55:00,8.96,9.0,8.96,8.97,26300.0,8.96,9.0,8.96,8.97,26300.0
2011-10-04 11:00:00,8.97,8.97,8.95,8.97,15300.0,8.97,8.97,8.95,8.97,15300.0
2011-10-04 11:05:00,8.97,9.04,8.97,9.04,32000.0,8.97,9.04,8.97,9.04,32000.0
2011-10-04 11:10:00,9.04,9.06,9.03,9.06,21600.0,9.04,9.06,9.03,9.06,21600.0
2011-10-04 11:15:00,9.05,9.06,9.02,9.02,27100.0,9.05,9.06,9.02,9.02,27100.0
2011-10-04 11:20:00,9.02,9.04,8.99,8.99,28600.0,9.02,9.04,8.99,8.99,28600.0
2011-10-04 11:25:00,8.99,9.01,8.98,9.01,17700.0,8.99,9.01,8.98,9.01,17700.0
2011-10-04 11:30:00,9.01,9.01,8.96,8.98,14100.0,9.01,9.01,8.96,8.98,14100.0
2011-10-04 11:35:00,8.97,8.97,8.93,8.94,25300.0,8.97,8.97,8.93,8.94,25300.0
2011-10-04 11:40:00,8.95,8.98,8.95,8.98,7500.0,8.95,8.98,8.95,8.98,7500.0
2011-10-04 11:45:00,8.99,8.99,8.96,8.99,17100.0,8.99,8.99,8.96,8.99,17100.0
2011-10-04 11:50:00,9.0,9.04,9.0,9.03,13000.0,9.0,9.04,9.0,9.03,13000.0
2011-10-04 11:55:00,9.03,9.03,9.01,9.03,20200.0,9.03,9.03,9.01,9.03,20200.0
2011-10-04 12:00:00,9.04,9.09,9.04,9.09,10600.0,9.04,9.09,9.04,9.09,10600.0
2011-10-04 12:05:00,9.09,9.11,9.09,9.11,26800.0,9.09,9.11,9.09,9.11,26800.0
2011-10-04 12:10:00,9.1,9.12,9.08,9.12,27400.0,9.1,9.12,9.08,9.12,27400.0
2011-10-04 12:15:00,9.11,9.12,9.07,9.08,21400.0,9.11,9.12,9.07,9.08,21400.0
2011-10-04 12:20:00,9.08,9.12,9.08,9.1,23500.0,9.08,9.12,9.08,9.1,23500.0
2011-10-04 12:25:00,9.09,9.09,9.04,9.04,9700.0,9.09,9.09,9.04,9.04,9700.0
2011-10-04 12:30:00,9.04,9.04,9.01,9.01,15600.0,9.04,9.04,9.01,9.01,15600.0
2011-10-04 12:35:00,9.02,9.05,9.02,9.04,16700.0,9.02,9.05,9.02,9.04,16700.0
2011-10-04 12:40:00,9.04,9.08,9.03,9.08,15500.0,9.04,9.08,9.03,9.08,15500.0
2011-10-04 12:45:00,9.08,9.09,9.06,9.06,18900.0,9.08,9.09,9.06,9.06,18900.0
2011-10-04 12:50:00,9.06,9.07,9.03,9.07,23000.0,9.06,9.07,9.03,9.07,23000.0
2011-10-04 12:55:00,9.06,9.06,9.02,9.03,33800.0,9.06,9.06,9.02,9.03,33800.0
2011-10-04 13:00:00,9.03,9.05,9.01,9.02,18500.0,9.03,9.05,9.01,9.02,18500.0
2011-10-04 13:05:00,9.01,9.03,8.97,9.02,30900.0,9.01,9.03,8.97,9.02,30900.0
2011-10-04 13:10:00,9.02,9.02,8.94,8.96,28600.0,9.02,9.02,8.94,8.96,28600.0
2011-10-04 13:15:00,8.96,9.0,8.96,8.99,34200.0,8.96,9.0,8.96,8.99,34200.0
2011-10-04 13:20:00,8.98,9.0,8.97,9.0,19400.0,8.98,9.0,8.97,9.0,19400.0
2011-10-04 13:25:00,9.0,9.01,8.96,8.98,20700.0,9.0,9.01,8.96,8.98,20700.0
2011-10-04 13:30:00,8.97,8.99,8.97,8.97,11600.0,8.97,8.99,8.97,8.97,11600.0
2011-10-04 13:35:00,8.97,8.97,8.94,8.94,18900.0,8.97,8.97,8.94,8.94,18900.0
2011-10-04 13:40:00,8.93,8.94,8.9,8.92,35900.0,8.93,8.94,8.9,8.92,35900.0
2011-10-04 13:45:00,8.93,8.99,8.92,8.99,33800.0,8.93,8.99,8.92,8.99,33800.0
2011-10-04 13:50:00,8.98,9.01,8.95,8.96,27600.0,8.98,9.01,8.95,8.96,27600.0
2011-10-04 13:55:00,8.96,8.98,8.92,8.93,29900.0,8.96,8.98,8.92,8.93,29900.0
2011-10-04 14:00:00,8.93,8.97,8.93,8.93,30400.0,8.93,8.97,8.93,8.93,30400.0
2011-10-04 14:05:00,8.94,8.97,8.9,8.9,28300.0,8.94,8.97,8.9,8.9,28300.0
2011-10-04 14:10:00,8.91,8.91,8.86,8.89,44400.0,8.91,8.91,8.86,8.89,44400.0
2011-10-04 14:15:00,8.89,8.9,8.86,8.86,22500.0,8.89,8.9,8.86,8.86,22500.0
2011-10-04 14:20:00,8.86,8.87,8.82,8.87,16700.0,8.86,8.87,8.82,8.87,16700.0
2011-10-04 14:25:00,8.87,8.9,8.87,8.89,27000.0,8.87,8.9,8.87,8.89,27000.0
2011-10-04 14:30:00,8.9,8.99,8.9,8.98,41200.0,8.9,8.99,8.9,8.98,41200.0
2011-10-04 14:35:00,8.97,9.0,8.93,8.94,29000.0,8.97,9.0,8.93,8.94,29000.0
2011-10-04 14:40:00,8.95,8.95,8.88,8.92,40400.0,8.95,8.95,8.88,8.92,40400.0
2011-10-04 14:45:00,8.92,8.93,8.89,8.92,34800.0,8.92,8.93,8.89,8.92,34800.0
2011-10-04 14:50:00,8.92,8.92,8.85,8.85,45200.0,8.92,8.92,8.85,8.85,45200.0
2011-10-04 14:55:00,8.85,8.9,8.85,8.86,40900.0,8.85,8.9,8.85,8.86,40900.0
2011-10-04 15:00:00,8.85,8.92,8.85,8.88,58400.0,8.85,8.92,8.85,8.88,58400.0
2011-10-04 15:05:00,8.89,8.9,8.8,8.81,45100.0,8.89,8.9,8.8,8.81,45100.0
2011-10-04 15:10:00,8.8,8.85,8.8,8.83,71300.0,8.8,8.85,8.8,8.83,71300.0
2011-10-04 15:15:00,8.83,8.85,8.79,8.85,43300.0,8.83,8.85,8.79,8.85,43300.0
2011-10-04 15:20:00,8.85,8.91,8.82,8.87,63900.0,8.85,8.91,8.82,8.87,63900.0
2011-10-04 15:25:00,8.88,8.96,8.88,8.94,59100.0,8.88,8.96,8.88,8.94,59100.0
2011-10-04 15:30:00,8.94,9.03,8.94,9.02,174900.0,8.94,9.03,8.94,9.02,174900.0
2011-10-04 15:35:00,9.02,9.09,9.0,9.06,194200.0,9.02,9.09,9.0,9.06,194200.0
2011-10-04 15:40:00,9.07,9.13,9.05,9.13,101900.0,9.07,9.13,9.05,9.13,101900.0
2011-10-04 15:45:00,9.14,9.18,9.1,9.18,96400.0,9.14,9.18,9.1,9.18,96400.0
2011-10-04 15:50:00,9.17,9.2,9.16,9.19,119500.0,9.17,9.2,9.16,9.19,119500.0
2011-10-04 15:55:00,9.19,9.3,9.18,9.27,276800.0,9.19,9.3,9.18,9.27,276800.0
2011-10-05 09:30:00,9.27,9.27,9.1,9.16,41300.0,9.27,9.27,9.1,9.16,41300.0
2011-10-05 09:35:00,9.16,9.18,9.12,9.17,47200.0,9.16,9.18,9.12,9.17,47200.0
2011-10-05 09:40:00,9.18,9.24,9.15,9.21,59500.0,9.18,9.24,9.15,9.21,59500.0
2011-10-05 09:45:00,9.21,9.21,9.14,9.18,44900.0,9.21,9.21,9.14,9.18,44900.0
2011-10-05 09:50:00,9.19,9.22,9.12,9.17,36100.0,9.19,9.22,9.12,9.17,36100.0
2011-10-05 09:55:00,9.18,9.2,9.15,9.18,27200.0,9.18,9.2,9.15,9.18,27200.0
2011-10-05 10:00:00,9.17,9.28,9.16,9.26,64700.0,9.17,9.28,9.16,9.26,64700.0
2011-10-05 10:05:00,9.25,9.28,9.21,9.21,80500.0,9.25,9.28,9.21,9.21,80500.0
2011-10-05 10:10:00,9.21,9.22,9.17,9.22,57600.0,9.21,9.22,9.17,9.22,57600.0
2011-10-05 10:15:00,9.23,9.27,9.23,9.25,49100.0,9.23,9.27,9.23,9.25,49100.0
2011-10-05 10:20:00,9.25,9.31,9.23,9.29,40700.0,9.25,9.31,9.23,9.29,40700.0
2011-10-05 10:25:00,9.29,9.29,9.24,9.25,39200.0,9.29,9.29,9.24,9.25,39200.0
2011-10-05 10:30:00,9.25,9.28,9.25,9.26,25300.0,9.25,9.28,9.25,9.26,25300.0
2011-10-05 10:35:00,9.27,9.33,9.27,9.29,23700.0,9.27,9.33,9.27,9.29,23700.0
2011-10-05 10:40:00,9.3,9.33,9.28,9.33,39100.0,9.3,9.33,9.28,9.33,39100.0
2011-10-05 10:45:00,9.32,9.34,9.29,9.34,65300.0,9.32,9.34,9.29,9.34,65300.0
2011-10-05 10:50:00,9.35,9.37,9.32,9.37,30000.0,9.35,9.37,9.32,9.37,30000.0
2011-10-05 10:55:00,9.36,9.39,9.35,9.38,79500.0,9.36,9.39,9.35,9.38,79500.0
2011-10-05 11:00:00,9.38,9.38,9.36,9.37,15600.0,9.38,9.38,9.36,9.37,15600.0
2011-10-05 11:05:00,9.37,9.38,9.33,9.33,54600.0,9.37,9.38,9.33,9.33,54600.0
2011-10-05 11:10:00,9.34,9.35,9.3,9.3,28300.0,9.34,9.35,9.3,9.3,28300.0
2011-10-05 11:15:00,9.3,9.3,9.28,9.29,16300.0,9.3,9.3,9.28,9.29,16300.0
2011-10-05 11:20:00,9.3,9.31,9.28,9.31,16300.0,9.3,9.31,9.28,9.31,16300.0
2011-10-05 11:25:00,9.31,9.34,9.3,9.31,22000.0,9.31,9.34,9.3,9.31,22000.0
2011-10-05 11:30:00,9.31,9.34,9.3,9.32,22100.0,9.31,9.34,9.3,9.32,22100.0
2011-10-05 11:35:00,9.33,9.38,9.33,9.37,26200.0,9.33,9.38,9.33,9.37,26200.0
2011-10-05 11:40:00,9.37,9.4,9.37,9.39,115800.0,9.37,9.4,9.37,9.39,115800.0
2011-10-05 11:45:00,9.38,9.41,9.36,9.4,67800.0,9.38,9.41,9.36,9.4,67800.0
2011-10-05 11:50:00,9.41,9.41,9.39,9.4,62900.0,9.41,9.41,9.39,9.4,62900.0
2011-10-05 11:55:00,9.41,9.41,9.36,9.36,42100.0,9.41,9.41,9.36,9.36,42100.0
2011-10-05 12:00:00,9.37,9.38,9.37,9.37,28000.0,9.37,9.38,9.37,9.37,28000.0
2011-10-05 12:05:00,9.37,9.38,9.36,9.36,19600.0,9.37,9.38,9.36,9.36,19600.0
2011-10-05 12:10:00,9.35,9.36,9.33,9.34,22100.0,9.35,9.36,9.33,9.34,22100.0
2011-10-05 12:15:00,9.35,9.35,9.28,9.28,43600.0,9.35,9.35,9.28,9.28,43600.0
2011-10-05 12:20:00,9.28,9.29,9.26,9.28,26700.0,9.28,9.29,9.26,9.28,26700.0
2011-10-05 12:25:00,9.28,9.28,9.22,9.22,52600.0,9.28,9.28,9.22,9.22,52600.0
2011-10-05 12:30:00,9.22,9.25,9.21,9.25,17600.0,9.22,9.25,9.21,9.25,17600.0
2011-10-05 12:35:00,9.24,9.26,9.24,9.24,17300.0,9.24,9.26,9.24,9.24,17300.0
2011-10-05 12:40:00,9.24,9.26,9.22,9.26,12400.0,9.24,9.26,9.22,9.26,12400.0
2011-10-05 12:45:00,9.25,9.28,9.22,9.28,17800.0,9.25,9.28,9.22,9.28,17800.0
2011-10-05 12:50:00,9.28,9.29,9.27,9.28,13700.0,9.28,9.29,9.27,9.28,13700.0
2011-10-05 12:55:00,9.29,9.31,9.28,9.31,22500.0,9.29,9.31,9.28,9.31,22500.0
2011-10-05 13:00:00,9.31,9.35,9.3,9.33,29800.0,9.31,9.35,9.3,9.33,29800.0
2011-10-05 13:05:00,9.33,9.36,9.33,9.34,13600.0,9.33,9.36,9.33,9.34,13600.0
2011-10-05 13:10:00,9.34,9.35,9.27,9.28,20700.0,9.34,9.35,9.27,9.28,20700.0
2011-10-05 13:15:00,9.28,9.36,9.28,9.34,35900.0,9.28,9.36,9.28,9.34,35900.0
2011-10-05 13:20:00,9.34,9.38,9.34,9.35,44300.0,9.34,9.38,9.34,9.35,44300.0
2011-10-05 13:25:00,9.35,9.38,9.33,9.37,17400.0,9.35,9.38,9.33,9.37,17400.0
2011-10-05 13:30:00,9.36,9.39,9.36,9.37,21500.0,9.36,9.39,9.36,9.37,21500.0
2011-10-05 13:35:00,9.37,9.38,9.33,9.34,18200.0,9.37,9.38,9.33,9.34,18200.0
2011-10-05 13:40:00,9.35,9.38,9.35,9.37,16200.0,9.35,9.38,9.35,9.37,16200.0
2011-10-05 13:45:00,9.37,9.42,9.37,9.4,21600.0,9.37,9.42,9.37,9.4,21600.0
2011-10-05 13:50:00,9.41,9.42,9.4,9.41,131100.0,9.41,9.42,9.4,9.41,131100.0
2011-10-05 13:55:00,9.4,9.41,9.38,9.38,28200.0,9.4,9.41,9.38,9.38,28200.0
2011-10-05 14:00:00,9.39,9.4,9.34,9.36,44200.0,9.39,9.4,9.34,9.36,44200.0
2011-10-05 14:05:00,9.35,9.35,9.32,9.33,28300.0,9.35,9.35,9.32,9.33,28300.0
2011-10-05 14:10:00,9.33,9.35,9.33,9.35,32100.0,9.33,9.35,9.33,9.35,32100.0
2011-10-05 14:15:00,9.35,9.37,9.35,9.37,38600.0,9.35,9.37,9.35,9.37,38600.0
2011-10-05 14:20:00,9.37,9.37,9.34,9.36,52100.0,9.37,9.37,9.34,9.36,52100.0
2011-10-05 14:25:00,9.36,9.37,9.35,9.35,30800.0,9.36,9.37,9.35,9.35,30800.0
2011-10-05 14:30:00,9.35,9.36,9.29,9.3,52600.0,9.35,9.36,9.29,9.3,52600.0
2011-10-05 14:35:00,9.31,9.32,9.29,9.31,42000.0,9.31,9.32,9.29,9.31,42000.0
2011-10-05 14:40:00,9.31,9.34,9.31,9.32,59100.0,9.31,9.34,9.31,9.32,59100.0
2011-10-05 14:45:00,9.33,9.37,9.32,9.35,70000.0,9.33,9.37,9.32,9.35,70000.0
2011-10-05 14:50:00,9.35,9.37,9.34,9.35,32500.0,9.35,9.37,9.34,9.35,32500.0
2011-10-05 14:55:00,9.35,9.36,9.31,9.31,52800.0,9.35,9.36,9.31,9.31,52800.0
2011-10-05 15:00:00,9.32,9.33,9.28,9.29,64300.0,9.32,9.33,9.28,9.29,64300.0
2011-10-05 15:05:00,9.29,9.31,9.26,9.27,52200.0,9.29,9.31,9.26,9.27,52200.0
2011-10-05 15:10:00,9.27,9.29,9.25,9.29,85400.0,9.27,9.29,9.25,9.29,85400.0
2011-10-05 15:15:00,9.29,9.34,9.29,9.33,64400.0,9.29,9.34,9.29,9.33,64400.0
2011-10-05 15:20:00,9.33,9.34,9.29,9.29,190900.0,9.33,9.34,9.29,9.29,190900.0
2011-10-05 15:25:00,9.3,9.32,9.27,9.3,118200.0,9.3,9.32,9.27,9.3,118200.0
2011-10-05 15:30:00,9.3,9.38,9.3,9.37,89800.0,9.3,9.38,9.3,9.37,89800.0
2011-10-05 15:35:00,9.38,9.44,9.37,9.43,42900.0,9.38,9.44,9.37,9.43,42900.0
2011-10-05 15:40:00,9.43,9.43,9.4,9.42,47400.0,9.43,9.43,9.4,9.42,47400.0
2011-10-05 15:45:00,9.43,9.44,9.35,9.36,93000.0,9.43,9.44,9.35,9.36,93000.0
2011-10-05 15:50:00,9.36,9.41,9.36,9.37,88900.0,9.36,9.41,9.36,9.37,88900.0
2011-10-05 15:55:00,9.38,9.39,9.33,9.34,216600.0,9.38,9.39,9.33,9.34,216600.0
2011-10-06 09:30:00,9.32,9.36,9.29,9.33,27400.0,9.32,9.36,9.29,9.33,27400.0
2011-10-06 09:35:00,9.33,9.36,9.27,9.32,41600.0,9.33,9.36,9.27,9.32,41600.0
2011-10-06 09:40:00,9.33,9.33,9.26,9.27,36500.0,9.33,9.33,9.26,9.27,36500.0
2011-10-06 09:45:00,9.27,9.28,9.21,9.21,29800.0,9.27,9.28,9.21,9.21,29800.0
2011-10-06 09:50:00,9.22,9.22,9.15,9.17,94500.0,9.22,9.22,9.15,9.17,94500.0
2011-10-06 09:55:00,9.17,9.22,9.13,9.22,38800.0,9.17,9.22,9.13,9.22,38800.0
2011-10-06 10:00:00,9.21,9.25,9.18,9.25,34100.0,9.21,9.25,9.18,9.25,34100.0
2011-10-06 10:05:00,9.25,9.29,9.25,9.29,28500.0,9.25,9.29,9.25,9.29,28500.0
2011-10-06 10:10:00,9.28,9.33,9.28,9.32,26400.0,9.28,9.33,9.28,9.32,26400.0
2011-10-06 10:15:00,9.32,9.32,9.28,9.3,38100.0,9.32,9.32,9.28,9.3,38100.0
2011-10-06 10:20:00,9.3,9.32,9.3,9.32,27200.0,9.3,9.32,9.3,9.32,27200.0
2011-10-06 10:25:00,9.32,9.32,9.29,9.3,31800.0,9.32,9.32,9.29,9.3,31800.0
2011-10-06 10:30:00,9.31,9.34,9.3,9.34,36700.0,9.31,9.34,9.3,9.34,36700.0
2011-10-06 10:35:00,9.34,9.36,9.31,9.33,32900.0,9.34,9.36,9.31,9.33,32900.0
2011-10-06 10:40:00,9.32,9.33,9.29,9.31,33500.0,9.32,9.33,9.29,9.31,33500.0
2011-10-06 10:45:00,9.32,9.32,9.29,9.29,30700.0,9.32,9.32,9.29,9.29,30700.0
2011-10-06 10:50:00,9.29,9.31,9.28,9.31,12700.0,9.29,9.31,9.28,9.31,12700.0
2011-10-06 10:55:00,9.31,9.32,9.29,9.3,13700.0,9.31,9.32,9.29,9.3,13700.0
2011-10-06 11:00:00,9.3,9.31,9.27,9.3,27200.0,9.3,9.31,9.27,9.3,27200.0
2011-10-06 11:05:00,9.3,9.32,9.28,9.31,30600.0,9.3,9.32,9.28,9.31,30600.0
2011-10-06 11:10:00,9.32,9.33,9.31,9.33,21100.0,9.32,9.33,9.31,9.33,21100.0
2011-10-06 11:15:00,9.32,9.34,9.3,9.3,20800.0,9.32,9.34,9.3,9.3,20800.0
2011-10-06 11:20:00,9.3,9.3,9.27,9.27,15900.0,9.3,9.3,9.27,9.27,15900.0
2011-10-06 11:25:00,9.28,9.35,9.28,9.35,25100.0,9.28,9.35,9.28,9.35,25100.0
2011-10-06 11:30:00,9.35,9.39,9.34,9.39,59400.0,9.35,9.39,9.34,9.39,59400.0
2011-10-06 11:35:00,9.39,9.42,9.38,9.42,39100.0,9.39,9.42,9.38,9.42,39100.0
2011-10-06 11:40:00,9.42,9.45,9.4,9.44,21200.0,9.42,9.45,9.4,9.44,21200.0
2011-10-06 11:45:00,9.44,9.45,9.42,9.42,61100.0,9.44,9.45,9.42,9.42,61100.0
2011-10-06 11:50:00,9.43,9.46,9.43,9.44,45400.0,9.43,9.46,9.43,9.44,45400.0
2011-10-06 11:55:00,9.44,9.46,9.44,9.46,28400.0,9.44,9.46,9.44,9.46,28400.0
2011-10-06 12:00:00,9.45,9.48,9.45,9.48,44400.0,9.45,9.48,9.45,9.48,44400.0
2011-10-06 12:05:00,9.48,9.49,9.47,9.47,25900.0,9.48,9.49,9.47,9.47,25900.0
2011-10-06 12:10:00,9.47,9.49,9.47,9.49,10500.0,9.47,9.49,9.47,9.49,10500.0
2011-10-06 12:15:00,9.49,9.5,9.46,9.47,33300.0,9.49,9.5,9.46,9.47,33300.0
2011-10-06 12:20:00,9.47,9.49,9.47,9.48,16500.0,9.47,9.49,9.47,9.48,16500.0
2011-10-06 12:25:00,9.47,9.48,9.46,9.46,35900.0,9.47,9.48,9.46,9.46,35900.0
2011-10-06 12:30:00,9.46,9.5,9.45,9.48,25400.0,9.46,9.5,9.45,9.48,25400.0
2011-10-06 12:35:00,9.47,9.5,9.46,9.49,13300.0,9.47,9.5,9.46,9.49,13300.0
2011-10-06 12:40:00,9.49,9.49,9.47,9.48,9600.0,9.49,9.49,9.47,9.48,9600.0
2011-10-06 12:45:00,9.47,9.49,9.45,9.49,19000.0,9.47,9.49,9.45,9.49,19000.0
2011-10-06 12:50:00,9.49,9.49,9.47,9.49,15800.0,9.49,9.49,9.47,9.49,15800.0
2011-10-06 12:55:00,9.49,9.49,9.47,9.48,9000.0,9.49,9.49,9.47,9.48,9000.0
2011-10-06 13:00:00,9.47,9.49,9.46,9.46,16100.0,9.47,9.49,9.46,9.46,16100.0
2011-10-06 13:05:00,9.45,9.48,9.44,9.48,17400.0,9.45,9.48,9.44,9.48,17400.0
2011-10-06 13:10:00,9.49,9.5,9.49,9.5,75600.0,9.49,9.5,9.49,9.5,75600.0
2011-10-06 13:15:00,9.5,9.5,9.46,9.46,25500.0,9.5,9.5,9.46,9.46,25500.0
2011-10-06 13:20:00,9.45,9.47,9.45,9.46,21000.0,9.45,9.47,9.45,9.46,21000.0
2011-10-06 13:25:00,9.47,9.47,9.41,9.42,16600.0,9.47,9.47,9.41,9.42,16600.0
2011-10-06 13:30:00,9.42,9.47,9.42,9.46,38300.0,9.42,9.47,9.42,9.46,38300.0
2011-10-06 13:35:00,9.47,9.47,9.44,9.46,70000.0,9.47,9.47,9.44,9.46,70000.0
2011-10-06 13:40:00,9.46,9.47,9.44,9.44,26000.0,9.46,9.47,9.44,9.44,26000.0
2011-10-06 13:45:00,9.44,9.48,9.44,9.48,19100.0,9.44,9.48,9.44,9.48,19100.0
2011-10-06 13:50:00,9.49,9.49,9.47,9.48,26100.0,9.49,9.49,9.47,9.48,26100.0
2011-10-06 13:55:00,9.48,9.48,9.45,9.46,27200.0,9.48,9.48,9.45,9.46,27200.0
2011-10-06 14:00:00,9.47,9.48,9.43,9.47,34200.0,9.47,9.48,9.43,9.47,34200.0
2011-10-06 14:05:00,9.46,9.48,9.46,9.47,11400.0,9.46,9.48,9.46,9.47,11400.0
2011-10-06 14:10:00,9.48,9.48,9.46,9.46,46900.0,9.48,9.48,9.46,9.46,46900.0
2011-10-06 14:15:00,9.46,9.48,9.46,9.48,27600.0,9.46,9.48,9.46,9.48,27600.0
2011-10-06 14:20:00,9.47,9.48,9.46,9.47,55700.0,9.47,9.48,9.46,9.47,55700.0
2011-10-06 14:25:00,9.47,9.47,9.44,9.45,36100.0,9.47,9.47,9.44,9.45,36100.0
2011-10-06 14:30:00,9.45,9.47,9.44,9.44,28400.0,9.45,9.47,9.44,9.44,28400.0
2011-10-06 14:35:00,9.44,9.47,9.43,9.43,51000.0,9.44,9.47,9.43,9.43,51000.0
2011-10-06 14:40:00,9.44,9.47,9.43,9.47,24500.0,9.44,9.47,9.43,9.47,24500.0
2011-10-06 14:45:00,9.47,9.48,9.42,9.43,84100.0,9.47,9.48,9.42,9.43,84100.0
2011-10-06 14:50:00,9.43,9.44,9.41,9.44,31100.0,9.43,9.44,9.41,9.44,31100.0
2011-10-06 14:55:00,9.43,9.45,9.43,9.45,23500.0,9.43,9.45,9.43,9.45,23500.0
2011-10-06 15:00:00,9.44,9.45,9.42,9.44,35300.0,9.44,9.45,9.42,9.44,35300.0
2011-10-06 15:05:00,9.44,9.47,9.44,9.46,72900.0,9.44,9.47,9.44,9.46,72900.0
2011-10-06 15:10:00,9.47,9.48,9.42,9.43,33600.0,9.47,9.48,9.42,9.43,33600.0
2011-10-06 15:15:00,9.42,9.45,9.4,9.42,48200.0,9.42,9.45,9.4,9.42,48200.0
2011-10-06 15:20:00,9.42,9.42,9.39,9.39,55200.0,9.42,9.42,9.39,9.39,55200.0
2011-10-06 15:25:00,9.4,9.41,9.39,9.39,165200.0,9.4,9.41,9.39,9.39,165200.0
2011-10-06 15:30:00,9.39,9.44,9.38,9.42,64500.0,9.39,9.44,9.38,9.42,64500.0
2011-10-06 15:35:00,9.42,9.46,9.4,9.46,55900.0,9.42,9.46,9.4,9.46,55900.0
2011-10-06 15:40:00,9.45,9.5,9.45,9.5,55600.0,9.45,9.5,9.45,9.5,55600.0
2011-10-06 15:45:00,9.5,9.51,9.47,9.48,61100.0,9.5,9.51,9.47,9.48,61100.0
2011-10-06 15:50:00,9.48,9.51,9.48,9.51,51500.0,9.48,9.51,9.48,9.51,51500.0
2011-10-06 15:55:00,9.51,9.53,9.49,9.52,143700.0,9.51,9.53,9.49,9.52,143700.0
2011-10-07 09:30:00,9.56,9.56,9.5,9.54,27900.0,9.56,9.56,9.5,9.54,27900.0
2011-10-07 09:35:00,9.54,9.55,9.46,9.48,42000.0,9.54,9.55,9.46,9.48,42000.0
2011-10-07 09:40:00,9.47,9.53,9.44,9.51,19200.0,9.47,9.53,9.44,9.51,19200.0
2011-10-07 09:45:00,9.5,9.53,9.47,9.53,18100.0,9.5,9.53,9.47,9.53,18100.0
2011-10-07 09:50:00,9.54,9.56,9.5,9.55,32300.0,9.54,9.56,9.5,9.55,32300.0
2011-10-07 09:55:00,9.55,9.58,9.54,9.57,13100.0,9.55,9.58,9.54,9.57,13100.0
2011-10-07 10:00:00,9.56,9.58,9.52,9.58,26000.0,9.56,9.58,9.52,9.58,26000.0
2011-10-07 10:05:00,9.58,9.58,9.52,9.52,27100.0,9.58,9.58,9.52,9.52,27100.0
2011-10-07 10:10:00,9.51,9.57,9.49,9.55,37200.0,9.51,9.57,9.49,9.55,37200.0
2011-10-07 10:15:00,9.57,9.6,9.56,9.58,18200.0,9.57,9.6,9.56,9.58,18200.0
2011-10-07 10:20:00,9.58,9.63,9.56,9.63,26200.0,9.58,9.63,9.56,9.63,26200.0
2011-10-07 10:25:00,9.63,9.64,9.58,9.59,19500.0,9.63,9.64,9.58,9.59,19500.0
2011-10-07 10:30:00,9.6,9.63,9.6,9.62,16500.0,9.6,9.63,9.6,9.62,16500.0
2011-10-07 10:35:00,9.61,9.61,9.56,9.58,52800.0,9.61,9.61,9.56,9.58,52800.0
2011-10-07 10:40:00,9.57,9.58,9.55,9.57,14800.0,9.57,9.58,9.55,9.57,14800.0
2011-10-07 10:45:00,9.57,9.57,9.51,9.53,28400.0,9.57,9.57,9.51,9.53,28400.0
2011-10-07 10:50:00,9.54,9.57,9.53,9.54,15200.0,9.54,9.57,9.53,9.54,15200.0
2011-10-07 10:55:00,9.53,9.53,9.49,9.49,9800.0,9.53,9.53,9.49,9.49,9800.0
2011-10-07 11:00:00,9.48,9.48,9.46,9.46,11800.0,9.48,9.48,9.46,9.46,11800.0
2011-10-07 11:05:00,9.46,9.48,9.45,9.47,13900.0,9.46,9.48,9.45,9.47,13900.0
2011-10-07 11:10:00,9.46,9.47,9.41,9.42,19500.0,9.46,9.47,9.41,9.42,19500.0
2011-10-07 11:15:00,9.43,9.45,9.43,9.44,14600.0,9.43,9.45,9.43,9.44,14600.0
2011-10-07 11:20:00,9.43,9.44,9.38,9.44,17600.0,9.43,9.44,9.38,9.44,17600.0
2011-10-07 11:25:00,9.44,9.47,9.44,9.47,16900.0,9.44,9.47,9.44,9.47,16900.0
2011-10-07 11:30:00,9.47,9.47,9.46,9.47,21300.0,9.47,9.47,9.46,9.47,21300.0
2011-10-07 11:35:00,9.47,9.47,9.45,9.45,7600.0,9.47,9.47,9.45,9.45,7600.0
2011-10-07 11:40:00,9.44,9.5,9.44,9.48,18100.0,9.44,9.5,9.44,9.48,18100.0
2011-10-07 11:45:00,9.48,9.49,9.45,9.45,21100.0,9.48,9.49,9.45,9.45,21100.0
2011-10-07 11:50:00,9.46,9.49,9.46,9.49,16100.0,9.46,9.49,9.46,9.49,16100.0
2011-10-07 11:55:00,9.5,9.51,9.46,9.5,14400.0,9.5,9.51,9.46,9.5,14400.0
2011-10-07 12:00:00,9.5,9.51,9.42,9.49,47800.0,9.5,9.51,9.42,9.49,47800.0
2011-10-07 12:05:00,9.49,9.52,9.48,9.51,29300.0,9.49,9.52,9.48,9.51,29300.0
2011-10-07 12:10:00,9.51,9.52,9.43,9.48,34200.0,9.51,9.52,9.43,9.48,34200.0
2011-10-07 12:15:00,9.49,9.49,9.42,9.42,70300.0,9.49,9.49,9.42,9.42,70300.0
2011-10-07 12:20:00,9.42,9.45,9.39,9.43,45400.0,9.42,9.45,9.39,9.43,45400.0
2011-10-07 12:25:00,9.43,9.45,9.4,9.44,44900.0,9.43,9.45,9.4,9.44,44900.0
2011-10-07 12:30:00,9.44,9.46,9.41,9.45,44100.0,9.44,9.46,9.41,9.45,44100.0
2011-10-07 12:35:00,9.45,9.47,9.44,9.45,21600.0,9.45,9.47,9.44,9.45,21600.0
2011-10-07 12:40:00,9.45,9.46,9.42,9.43,27900.0,9.45,9.46,9.42,9.43,27900.0
2011-10-07 12:45:00,9.44,9.47,9.44,9.47,44800.0,9.44,9.47,9.44,9.47,44800.0
2011-10-07 12:50:00,9.47,9.47,9.44,9.45,30800.0,9.47,9.47,9.44,9.45,30800.0
2011-10-07 12:55:00,9.46,9.46,9.43,9.45,25200.0,9.46,9.46,9.43,9.45,25200.0
2011-10-07 13:00:00,9.44,9.47,9.44,9.46,26000.0,9.44,9.47,9.44,9.46,26000.0
2011-10-07 13:05:00,9.47,9.47,9.45,9.46,36600.0,9.47,9.47,9.45,9.46,36600.0
2011-10-07 13:10:00,9.46,9.49,9.46,9.49,13100.0,9.46,9.49,9.46,9.49,13100.0
2011-10-07 13:15:00,9.49,9.51,9.49,9.5,10100.0,9.49,9.51,9.49,9.5,10100.0
2011-10-07 13:20:00,9.49,9.5,9.49,9.5,14000.0,9.49,9.5,9.49,9.5,14000.0
2011-10-07 13:25:00,9.51,9.53,9.51,9.51,10900.0,9.51,9.53,9.51,9.51,10900.0
2011-10-07 13:30:00,9.51,9.51,9.48,9.49,10200.0,9.51,9.51,9.48,9.49,10200.0
2011-10-07 13:35:00,9.49,9.5,9.47,9.49,11300.0,9.49,9.5,9.47,9.49,11300.0
2011-10-07 13:40:00,9.49,9.5,9.48,9.49,9500.0,9.49,9.5,9.48,9.49,9500.0
2011-10-07 13:45:00,9.49,9.54,9.49,9.53,18600.0,9.49,9.54,9.49,9.53,18600.0
2011-10-07 13:50:00,9.52,9.52,9.51,9.51,3000.0,9.52,9.52,9.51,9.51,3000.0
2011-10-07 13:55:00,9.51,9.57,9.51,9.56,16800.0,9.51,9.57,9.51,9.56,16800.0
2011-10-07 14:00:00,9.56,9.57,9.56,9.57,7600.0,9.56,9.57,9.56,9.57,7600.0
2011-10-07 14:05:00,9.57,9.59,9.55,9.55,19100.0,9.57,9.59,9.55,9.55,19100.0
2011-10-07 14:10:00,9.56,9.56,9.52,9.54,14900.0,9.56,9.56,9.52,9.54,14900.0
2011-10-07 14:15:00,9.53,9.57,9.53,9.55,20700.0,9.53,9.57,9.53,9.55,20700.0
2011-10-07 14:20:00,9.56,9.61,9.56,9.6,44500.0,9.56,9.61,9.56,9.6,44500.0
2011-10-07 14:25:00,9.6,9.62,9.55,9.55,38100.0,9.6,9.62,9.55,9.55,38100.0
2011-10-07 14:30:00,9.55,9.59,9.54,9.57,33100.0,9.55,9.59,9.54,9.57,33100.0
2011-10-07 14:35:00,9.58,9.6,9.57,9.57,20600.0,9.58,9.6,9.57,9.57,20600.0
2011-10-07 14:40:00,9.58,9.58,9.53,9.53,25300.0,9.58,9.58,9.53,9.53,25300.0
2011-10-07 14:45:00,9.52,9.57,9.52,9.55,22500.0,9.52,9.57,9.52,9.55,22500.0
2011-10-07 14:50:00,9.55,9.57,9.54,9.55,14400.0,9.55,9.57,9.54,9.55,14400.0
2011-10-07 14:55:00,9.56,9.58,9.55,9.56,14400.0,9.56,9.58,9.55,9.56,14400.0
2011-10-07 15:00:00,9.55,9.58,9.54,9.55,26600.0,9.55,9.58,9.54,9.55,26600.0
2011-10-07 15:05:00,9.56,9.6,9.55,9.6,18200.0,9.56,9.6,9.55,9.6,18200.0
2011-10-07 15:10:00,9.59,9.59,9.56,9.58,15400.0,9.59,9.59,9.56,9.58,15400.0
2011-10-07 15:15:00,9.59,9.63,9.59,9.61,28600.0,9.59,9.63,9.59,9.61,28600.0
2011-10-07 15:20:00,9.61,9.64,9.61,9.64,38500.0,9.61,9.64,9.61,9.64,38500.0
2011-10-07 15:25:00,9.64,9.66,9.63,9.65,92200.0,9.64,9.66,9.63,9.65,92200.0
2011-10-07 15:30:00,9.65,9.67,9.64,9.65,93800.0,9.65,9.67,9.64,9.65,93800.0
2011-10-07 15:35:00,9.66,9.66,9.61,9.62,25100.0,9.66,9.66,9.61,9.62,25100.0
2011-10-07 15:40:00,9.61,9.62,9.57,9.61,78300.0,9.61,9.62,9.57,9.61,78300.0
2011-10-07 15:45:00,9.62,9.62,9.58,9.59,86900.0,9.62,9.62,9.58,9.59,86900.0
2011-10-07 15:50:00,9.59,9.6,9.49,9.52,139500.0,9.59,9.6,9.49,9.52,139500.0
2011-10-07 15:55:00,9.53,9.53,9.47,9.49,120000.0,9.53,9.53,9.47,9.49,120000.0
2011-10-10 09:30:00,9.68,9.74,9.65,9.69,22200.0,9.68,9.74,9.65,9.69,22200.0
2011-10-10 09:35:00,9.7,9.7,9.66,9.68,34100.0,9.7,9.7,9.66,9.68,34100.0
2011-10-10 09:40:00,9.68,9.73,9.68,9.7,27300.0,9.68,9.73,9.68,9.7,27300.0
2011-10-10 09:45:00,9.71,9.73,9.66,9.67,28800.0,9.71,9.73,9.66,9.67,28800.0
2011-10-10 09:50:00,9.68,9.74,9.67,9.72,42000.0,9.68,9.74,9.67,9.72,42000.0
2011-10-10 09:55:00,9.72,9.74,9.71,9.72,33300.0,9.72,9.74,9.71,9.72,33300.0
2011-10-10 10:00:00,9.72,9.72,9.7,9.72,46100.0,9.72,9.72,9.7,9.72,46100.0
2011-10-10 10:05:00,9.71,9.73,9.69,9.73,19700.0,9.71,9.73,9.69,9.73,19700.0
2011-10-10 10:10:00,9.73,9.78,9.73,9.76,14300.0,9.73,9.78,9.73,9.76,14300.0
2011-10-10 10:15:00,9.76,9.78,9.76,9.77,6800.0,9.76,9.78,9.76,9.77,6800.0
2011-10-10 10:20:00,9.78,9.81,9.78,9.79,12600.0,9.78,9.81,9.78,9.79,12600.0
2011-10-10 10:25:00,9.79,9.79,9.75,9.75,35900.0,9.79,9.79,9.75,9.75,35900.0
2011-10-10 10:30:00,9.76,9.77,9.76,9.77,12700.0,9.76,9.77,9.76,9.77,12700.0
2011-10-10 10:35:00,9.78,9.78,9.77,9.77,18700.0,9.78,9.78,9.77,9.77,18700.0
2011-10-10 10:40:00,9.77,9.79,9.77,9.79,10000.0,9.77,9.79,9.77,9.79,10000.0
2011-10-10 10:45:00,9.79,9.83,9.79,9.8,13300.0,9.79,9.83,9.79,9.8,13300.0
2011-10-10 10:50:00,9.79,9.79,9.76,9.78,23800.0,9.79,9.79,9.76,9.78,23800.0
2011-10-10 10:55:00,9.77,9.78,9.77,9.78,7600.0,9.77,9.78,9.77,9.78,7600.0
2011-10-10 11:00:00,9.78,9.8,9.78,9.8,24800.0,9.78,9.8,9.78,9.8,24800.0
2011-10-10 11:05:00,9.8,9.82,9.8,9.8,57600.0,9.8,9.82,9.8,9.8,57600.0
2011-10-10 11:10:00,9.8,9.82,9.8,9.82,18100.0,9.8,9.82,9.8,9.82,18100.0
2011-10-10 11:15:00,9.82,9.85,9.81,9.84,22400.0,9.82,9.85,9.81,9.84,22400.0
2011-10-10 11:20:00,9.83,9.84,9.82,9.82,4100.0,9.83,9.84,9.82,9.82,4100.0
2011-10-10 11:25:00,9.82,9.84,9.82,9.83,5300.0,9.82,9.84,9.82,9.83,5300.0
2011-10-10 11:30:00,9.83,9.83,9.81,9.82,14500.0,9.83,9.83,9.81,9.82,14500.0
2011-10-10 11:35:00,9.82,9.83,9.82,9.83,5100.0,9.82,9.83,9.82,9.83,5100.0
2011-10-10 11:40:00,9.83,9.85,9.83,9.84,10800.0,9.83,9.85,9.83,9.84,10800.0
2011-10-10 11:45:00,9.84,9.84,9.82,9.82,11800.0,9.84,9.84,9.82,9.82,11800.0
2011-10-10 11:50:00,9.82,9.84,9.82,9.83,6200.0,9.82,9.84,9.82,9.83,6200.0
2011-10-10 11:55:00,9.82,9.84,9.82,9.84,19100.0,9.82,9.84,9.82,9.84,19100.0
2011-10-10 12:00:00,9.84,9.84,9.82,9.83,11100.0,9.84,9.84,9.82,9.83,11100.0
2011-10-10 12:05:00,9.83,9.87,9.83,9.84,71300.0,9.83,9.87,9.83,9.84,71300.0
2011-10-10 12:10:00,9.84,9.85,9.83,9.83,9700.0,9.84,9.85,9.83,9.83,9700.0
2011-10-10 12:15:00,9.83,9.84,9.82,9.84,5800.0,9.83,9.84,9.82,9.84,5800.0
2011-10-10 12:20:00,9.83,9.84,9.82,9.83,7300.0,9.83,9.84,9.82,9.83,7300.0
2011-10-10 12:25:00,9.83,9.84,9.82,9.84,12800.0,9.83,9.84,9.82,9.84,12800.0
2011-10-10 12:30:00,9.83,9.84,9.83,9.84,1100.0,9.83,9.84,9.83,9.84,1100.0
2011-10-10 12:35:00,9.83,9.84,9.83,9.84,2400.0,9.83,9.84,9.83,9.84,2400.0
2011-10-10 12:40:00,9.84,9.85,9.84,9.85,14800.0,9.84,9.85,9.84,9.85,14800.0
2011-10-10 12:45:00,9.84,9.85,9.83,9.84,7800.0,9.84,9.85,9.83,9.84,7800.0
2011-10-10 12:50:00,9.84,9.85,9.84,9.84,10400.0,9.84,9.85,9.84,9.84,10400.0
2011-10-10 12:55:00,9.83,9.84,9.82,9.82,6600.0,9.83,9.84,9.82,9.82,6600.0
2011-10-10 13:00:00,9.82,9.85,9.82,9.85,7400.0,9.82,9.85,9.82,9.85,7400.0
2011-10-10 13:05:00,9.85,9.86,9.85,9.86,7200.0,9.85,9.86,9.85,9.86,7200.0
2011-10-10 13:10:00,9.86,9.86,9.86,9.86,1800.0,9.86,9.86,9.86,9.86,1800.0
2011-10-10 13:15:00,9.86,9.87,9.85,9.86,12100.0,9.86,9.87,9.85,9.86,12100.0
2011-10-10 13:20:00,9.86,9.87,9.86,9.86,11900.0,9.86,9.87,9.86,9.86,11900.0
2011-10-10 13:25:00,9.87,9.87,9.86,9.87,26800.0,9.87,9.87,9.86,9.87,26800.0
2011-10-10 13:30:00,9.87,9.87,9.86,9.87,1600.0,9.87,9.87,9.86,9.87,1600.0
2011-10-10 13:35:00,9.86,9.87,9.86,9.87,3200.0,9.86,9.87,9.86,9.87,3200.0
2011-10-10 13:40:00,9.87,9.87,9.85,9.86,27200.0,9.87,9.87,9.85,9.86,27200.0
2011-10-10 13:45:00,9.85,9.87,9.84,9.87,14100.0,9.85,9.87,9.84,9.87,14100.0
2011-10-10 13:50:00,9.87,9.87,9.86,9.87,4800.0,9.87,9.87,9.86,9.87,4800.0
2011-10-10 13:55:00,9.87,9.88,9.86,9.88,32500.0,9.87,9.88,9.86,9.88,32500.0
2011-10-10 14:00:00,9.87,9.88,9.86,9.86,20900.0,9.87,9.88,9.86,9.86,20900.0
2011-10-10 14:05:00,9.86,9.87,9.84,9.85,11300.0,9.86,9.87,9.84,9.85,11300.0
2011-10-10 14:10:00,9.85,9.86,9.84,9.86,12700.0,9.85,9.86,9.84,9.86,12700.0
2011-10-10 14:15:00,9.86,9.87,9.85,9.85,10900.0,9.86,9.87,9.85,9.85,10900.0
2011-10-10 14:20:00,9.86,9.88,9.86,9.88,10100.0,9.86,9.88,9.86,9.88,10100.0
2011-10-10 14:25:00,9.88,9.88,9.87,9.87,700.0,9.88,9.88,9.87,9.87,700.0
2011-10-10 14:30:00,9.88,9.89,9.86,9.87,13600.0,9.88,9.89,9.86,9.87,13600.0
2011-10-10 14:35:00,9.86,9.87,9.86,9.86,3700.0,9.86,9.87,9.86,9.86,3700.0
2011-10-10 14:40:00,9.85,9.86,9.85,9.86,2000.0,9.85,9.86,9.85,9.86,2000.0
2011-10-10 14:45:00,9.85,9.86,9.85,9.85,6100.0,9.85,9.86,9.85,9.85,6100.0
2011-10-10 14:50:00,9.84,9.85,9.84,9.84,28400.0,9.84,9.85,9.84,9.84,28400.0
2011-10-10 14:55:00,9.83,9.84,9.83,9.83,2600.0,9.83,9.84,9.83,9.83,2600.0
2011-10-10 15:00:00,9.83,9.83,9.81,9.81,4700.0,9.83,9.83,9.81,9.81,4700.0
2011-10-10 15:05:00,9.82,9.82,9.78,9.79,30500.0,9.82,9.82,9.78,9.79,30500.0
2011-10-10 15:10:00,9.79,9.8,9.76,9.77,31800.0,9.79,9.8,9.76,9.77,31800.0
2011-10-10 15:15:00,9.77,9.8,9.77,9.8,32400.0,9.77,9.8,9.77,9.8,32400.0
2011-10-10 15:20:00,9.8,9.81,9.77,9.77,46200.0,9.8,9.81,9.77,9.77,46200.0
2011-10-10 15:25:00,9.76,9.81,9.76,9.8,38700.0,9.76,9.81,9.76,9.8,38700.0
2011-10-10 15:30:00,9.79,9.82,9.77,9.81,47900.0,9.79,9.82,9.77,9.81,47900.0
2011-10-10 15:35:00,9.8,9.82,9.78,9.8,51300.0,9.8,9.82,9.78,9.8,51300.0
2011-10-10 15:40:00,9.81,9.84,9.79,9.84,31000.0,9.81,9.84,9.79,9.84,31000.0
2011-10-10 15:45:00,9.84,9.85,9.83,9.84,53100.0,9.84,9.85,9.83,9.84,53100.0
2011-10-10 15:50:00,9.84,9.86,9.83,9.86,73400.0,9.84,9.86,9.83,9.86,73400.0
2011-10-10 15:55:00,9.86,9.87,9.83,9.84,197400.0,9.86,9.87,9.83,9.84,197400.0
2011-10-11 09:30:00,9.8,9.83,9.77,9.79,23000.0,9.8,9.83,9.77,9.79,23000.0
2011-10-11 09:35:00,9.79,9.86,9.78,9.85,24600.0,9.79,9.86,9.78,9.85,24600.0
2011-10-11 09:40:00,9.85,9.93,9.85,9.91,38400.0,9.85,9.93,9.85,9.91,38400.0
2011-10-11 09:45:00,9.91,9.95,9.88,9.93,19200.0,9.91,9.95,9.88,9.93,19200.0
2011-10-11 09:50:00,9.94,9.95,9.91,9.92,10700.0,9.94,9.95,9.91,9.92,10700.0
2011-10-11 09:55:00,9.92,9.94,9.91,9.93,13000.0,9.92,9.94,9.91,9.93,13000.0
2011-10-11 10:00:00,9.93,9.93,9.9,9.9,15000.0,9.93,9.93,9.9,9.9,15000.0
2011-10-11 10:05:00,9.89,9.93,9.89,9.92,39500.0,9.89,9.93,9.89,9.92,39500.0
2011-10-11 10:10:00,9.92,9.95,9.92,9.94,20400.0,9.92,9.95,9.92,9.94,20400.0
2011-10-11 10:15:00,9.95,9.98,9.93,9.95,32100.0,9.95,9.98,9.93,9.95,32100.0
2011-10-11 10:20:00,9.95,10.0,9.94,10.0,27200.0,9.95,10.0,9.94,10.0,27200.0
2011-10-11 10:25:00,10.0,10.02,9.98,10.02,23700.0,10.0,10.02,9.98,10.02,23700.0
2011-10-11 10:30:00,10.02,10.02,9.99,9.99,93100.0,10.02,10.02,9.99,9.99,93100.0
2011-10-11 10:35:00,9.99,10.0,9.98,10.0,9500.0,9.99,10.0,9.98,10.0,9500.0
2011-10-11 10:40:00,10.0,10.03,9.97,10.03,30600.0,10.0,10.03,9.97,10.03,30600.0
2011-10-11 10:45:00,10.03,10.04,10.03,10.03,18200.0,10.03,10.04,10.03,10.03,18200.0
2011-10-11 10:50:00,10.03,10.03,9.99,10.0,43100.0,10.03,10.03,9.99,10.0,43100.0
2011-10-11 10:55:00,10.0,10.0,9.97,9.99,16400.0,10.0,10.0,9.97,9.99,16400.0
2011-10-11 11:00:00,10.0,10.03,10.0,10.03,31800.0,10.0,10.03,10.0,10.03,31800.0
2011-10-11 11:05:00,10.03,10.03,9.99,10.01,33300.0,10.03,10.03,9.99,10.01,33300.0
2011-10-11 11:10:00,10.02,10.04,10.0,10.02,31100.0,10.02,10.04,10.0,10.02,31100.0
2011-10-11 11:15:00,10.01,10.03,9.98,10.02,38800.0,10.01,10.03,9.98,10.02,38800.0
2011-10-11 11:20:00,10.02,10.03,10.01,10.02,24600.0,10.02,10.03,10.01,10.02,24600.0
2011-10-11 11:25:00,10.01,10.02,10.0,10.01,52200.0,10.01,10.02,10.0,10.01,52200.0
2011-10-11 11:30:00,10.0,10.03,10.0,10.03,25000.0,10.0,10.03,10.0,10.03,25000.0
2011-10-11 11:35:00,10.03,10.03,10.02,10.03,5100.0,10.03,10.03,10.02,10.03,5100.0
2011-10-11 11:40:00,10.03,10.04,10.0,10.02,118700.0,10.03,10.04,10.0,10.02,118700.0
2011-10-11 11:45:00,10.03,10.03,10.02,10.02,18700.0,10.03,10.03,10.02,10.02,18700.0
2011-10-11 11:50:00,10.03,10.03,10.0,10.01,76400.0,10.03,10.03,10.0,10.01,76400.0
2011-10-11 11:55:00,10.01,10.03,9.99,10.0,228400.0,10.01,10.03,9.99,10.0,228400.0
2011-10-11 12:00:00,10.0,10.0,9.95,9.96,53700.0,10.0,10.0,9.95,9.96,53700.0
2011-10-11 12:05:00,9.96,9.96,9.92,9.94,57000.0,9.96,9.96,9.92,9.94,57000.0
2011-10-11 12:10:00,9.94,9.97,9.93,9.97,14700.0,9.94,9.97,9.93,9.97,14700.0
2011-10-11 12:15:00,9.97,9.99,9.95,9.95,24700.0,9.97,9.99,9.95,9.95,24700.0
2011-10-11 12:20:00,9.95,9.95,9.94,9.95,13600.0,9.95,9.95,9.94,9.95,13600.0
2011-10-11 12:25:00,9.95,9.95,9.94,9.95,12200.0,9.95,9.95,9.94,9.95,12200.0
2011-10-11 12:30:00,9.95,9.95,9.9,9.92,59900.0,9.95,9.95,9.9,9.92,59900.0
2011-10-11 12:35:00,9.92,9.94,9.92,9.93,25600.0,9.92,9.94,9.92,9.93,25600.0
2011-10-11 12:40:00,9.92,9.94,9.92,9.93,44900.0,9.92,9.94,9.92,9.93,44900.0
2011-10-11 12:45:00,9.93,9.94,9.9,9.91,19200.0,9.93,9.94,9.9,9.91,19200.0
2011-10-11 12:50:00,9.91,9.92,9.91,9.92,6300.0,9.91,9.92,9.91,9.92,6300.0
2011-10-11 12:55:00,9.91,9.95,9.91,9.95,17100.0,9.91,9.95,9.91,9.95,17100.0
2011-10-11 13:00:00,9.95,9.97,9.95,9.95,18100.0,9.95,9.97,9.95,9.95,18100.0
2011-10-11 13:05:00,9.95,9.95,9.91,9.93,50300.0,9.95,9.95,9.91,9.93,50300.0
2011-10-11 13:10:00,9.94,9.94,9.89,9.9,51400.0,9.94,9.94,9.89,9.9,51400.0
2011-10-11 13:15:00,9.9,9.93,9.9,9.92,40300.0,9.9,9.93,9.9,9.92,40300.0
2011-10-11 13:20:00,9.92,9.93,9.92,9.93,4900.0,9.92,9.93,9.92,9.93,4900.0
2011-10-11 13:25:00,9.93,9.94,9.92,9.93,27200.0,9.93,9.94,9.92,9.93,27200.0
2011-10-11 13:30:00,9.94,9.94,9.93,9.94,8300.0,9.94,9.94,9.93,9.94,8300.0
2011-10-11 13:35:00,9.93,9.97,9.93,9.95,37700.0,9.93,9.97,9.93,9.95,37700.0
2011-10-11 13:40:00,9.95,9.96,9.93,9.93,26000.0,9.95,9.96,9.93,9.93,26000.0
2011-10-11 13:45:00,9.94,9.95,9.94,9.94,38200.0,9.94,9.95,9.94,9.94,38200.0
2011-10-11 13:50:00,9.95,9.97,9.95,9.97,39900.0,9.95,9.97,9.95,9.97,39900.0
2011-10-11 13:55:00,9.97,9.98,9.96,9.98,26700.0,9.97,9.98,9.96,9.98,26700.0
2011-10-11 14:00:00,9.98,9.98,9.95,9.96,12200.0,9.98,9.98,9.95,9.96,12200.0
2011-10-11 14:05:00,9.96,9.96,9.94,9.94,13000.0,9.96,9.96,9.94,9.94,13000.0
2011-10-11 14:10:00,9.95,9.96,9.95,9.96,23300.0,9.95,9.96,9.95,9.96,23300.0
2011-10-11 14:15:00,9.95,9.97,9.94,9.96,36000.0,9.95,9.97,9.94,9.96,36000.0
2011-10-11 14:20:00,9.97,9.97,9.91,9.94,53300.0,9.97,9.97,9.91,9.94,53300.0
2011-10-11 14:25:00,9.94,9.94,9.93,9.93,12400.0,9.94,9.94,9.93,9.93,12400.0
2011-10-11 14:30:00,9.92,9.96,9.92,9.95,24600.0,9.92,9.96,9.92,9.95,24600.0
2011-10-11 14:35:00,9.96,9.96,9.91,9.91,17800.0,9.96,9.96,9.91,9.91,17800.0
2011-10-11 14:40:00,9.92,9.92,9.9,9.91,15900.0,9.92,9.92,9.9,9.91,15900.0
2011-10-11 14:45:00,9.91,9.92,9.91,9.91,9700.0,9.91,9.92,9.91,9.91,9700.0
2011-10-11 14:50:00,9.92,9.92,9.91,9.92,1900.0,9.92,9.92,9.91,9.92,1900.0
2011-10-11 14:55:00,9.92,9.96,9.91,9.96,10800.0,9.92,9.96,9.91,9.96,10800.0
2011-10-11 15:00:00,9.96,9.97,9.96,9.96,10200.0,9.96,9.97,9.96,9.96,10200.0
2011-10-11 15:05:00,9.97,9.98,9.96,9.96,48100.0,9.97,9.98,9.96,9.96,48100.0
2011-10-11 15:10:00,9.96,9.96,9.91,9.94,91500.0,9.96,9.96,9.91,9.94,91500.0
2011-10-11 15:15:00,9.93,9.95,9.91,9.92,19400.0,9.93,9.95,9.91,9.92,19400.0
2011-10-11 15:20:00,9.92,9.92,9.9,9.91,35200.0,9.92,9.92,9.9,9.91,35200.0
2011-10-11 15:25:00,9.9,9.92,9.87,9.89,44200.0,9.9,9.92,9.87,9.89,44200.0
2011-10-11 15:30:00,9.88,9.94,9.88,9.93,29700.0,9.88,9.94,9.88,9.93,29700.0
2011-10-11 15:35:00,9.94,9.97,9.94,9.95,37400.0,9.94,9.97,9.94,9.95,37400.0
2011-10-11 15:40:00,9.96,9.98,9.94,9.96,57400.0,9.96,9.98,9.94,9.96,57400.0
2011-10-11 15:45:00,9.96,9.99,9.94,9.95,61500.0,9.96,9.99,9.94,9.95,61500.0
2011-10-11 15:50:00,9.95,9.97,9.93,9.94,44500.0,9.95,9.97,9.93,9.94,44500.0
2011-10-11 15:55:00,9.94,9.94,9.91,9.94,88600.0,9.94,9.94,9.91,9.94,88600.0
2011-10-12 09:30:00,9.99,10.08,9.96,10.04,55900.0,9.99,10.08,9.96,10.04,55900.0
2011-10-12 09:35:00,10.04,10.05,9.98,10.0,84800.0,10.04,10.05,9.98,10.0,84800.0
2011-10-12 09:40:00,10.0,10.02,9.98,10.0,82500.0,10.0,10.02,9.98,10.0,82500.0
2011-10-12 09:45:00,10.0,10.02,9.97,10.0,29500.0,10.0,10.02,9.97,10.0,29500.0
2011-10-12 09:50:00,10.0,10.01,9.97,10.0,23500.0,10.0,10.01,9.97,10.0,23500.0
2011-10-12 09:55:00,10.0,10.0,9.97,9.98,41700.0,10.0,10.0,9.97,9.98,41700.0
2011-10-12 10:00:00,9.96,9.97,9.94,9.95,21300.0,9.96,9.97,9.94,9.95,21300.0
2011-10-12 10:05:00,9.96,9.96,9.94,9.96,31900.0,9.96,9.96,9.94,9.96,31900.0
2011-10-12 10:10:00,9.97,9.97,9.95,9.97,12700.0,9.97,9.97,9.95,9.97,12700.0
2011-10-12 10:15:00,9.96,10.0,9.96,10.0,16400.0,9.96,10.0,9.96,10.0,16400.0
2011-10-12 10:20:00,10.0,10.0,9.97,9.98,21900.0,10.0,10.0,9.97,9.98,21900.0
2011-10-12 10:25:00,9.97,10.0,9.97,10.0,12600.0,9.97,10.0,9.97,10.0,12600.0
2011-10-12 10:30:00,10.0,10.01,9.99,10.0,20500.0,10.0,10.01,9.99,10.0,20500.0
2011-10-12 10:35:00,10.0,10.02,10.0,10.02,58200.0,10.0,10.02,10.0,10.02,58200.0
2011-10-12 10:40:00,10.02,10.02,10.0,10.01,10200.0,10.02,10.02,10.0,10.01,10200.0
2011-10-12 10:45:00,10.01,10.01,9.98,9.99,11700.0,10.01,10.01,9.98,9.99,11700.0
2011-10-12 10:50:00,9.98,9.98,9.95,9.97,11300.0,9.98,9.98,9.95,9.97,11300.0
2011-10-12 10:55:00,9.97,9.98,9.94,9.95,5800.0,9.97,9.98,9.94,9.95,5800.0
2011-10-12 11:00:00,9.95,9.98,9.94,9.98,19000.0,9.95,9.98,9.94,9.98,19000.0
2011-10-12 11:05:00,9.98,10.01,9.98,10.0,22500.0,9.98,10.01,9.98,10.0,22500.0
2011-10-12 11:10:00,10.0,10.01,9.99,10.0,20000.0,10.0,10.01,9.99,10.0,20000.0
2011-10-12 11:15:00,10.0,10.01,10.0,10.0,17300.0,10.0,10.01,10.0,10.0,17300.0
2011-10-12 11:20:00,10.01,10.01,10.0,10.0,9400.0,10.01,10.01,10.0,10.0,9400.0
2011-10-12 11:25:00,10.0,10.01,10.0,10.0,27700.0,10.0,10.01,10.0,10.0,27700.0
2011-10-12 11:30:00,9.99,10.0,9.99,10.0,21900.0,9.99,10.0,9.99,10.0,21900.0
2011-10-12 11:35:00,9.99,10.01,9.99,10.01,11600.0,9.99,10.01,9.99,10.01,11600.0
2011-10-12 11:40:00,10.0,10.02,9.96,9.98,122800.0,10.0,10.02,9.96,9.98,122800.0
2011-10-12 11:45:00,9.99,9.99,9.96,9.96,7800.0,9.99,9.99,9.96,9.96,7800.0
2011-10-12 11:50:00,9.97,9.97,9.95,9.95,5400.0,9.97,9.97,9.95,9.95,5400.0
2011-10-12 11:55:00,9.96,9.96,9.93,9.94,9300.0,9.96,9.96,9.93,9.94,9300.0
2011-10-12 12:00:00,9.94,9.96,9.93,9.96,119500.0,9.94,9.96,9.93,9.96,119500.0
2011-10-12 12:05:00,9.96,9.96,9.94,9.94,38400.0,9.96,9.96,9.94,9.94,38400.0
2011-10-12 12:10:00,9.94,9.95,9.94,9.94,5100.0,9.94,9.95,9.94,9.94,5100.0
2011-10-12 12:15:00,9.94,9.97,9.94,9.97,6900.0,9.94,9.97,9.94,9.97,6900.0
2011-10-12 12:20:00,9.96,9.98,9.96,9.98,6700.0,9.96,9.98,9.96,9.98,6700.0
2011-10-12 12:25:00,9.98,9.98,9.97,9.97,16200.0,9.98,9.98,9.97,9.97,16200.0
2011-10-12 12:30:00,9.97,10.0,9.97,10.0,6500.0,9.97,10.0,9.97,10.0,6500.0
2011-10-12 12:35:00,10.0,10.01,9.99,10.01,12500.0,10.0,10.01,9.99,10.01,12500.0
2011-10-12 12:40:00,10.01,10.01,10.0,10.01,1900.0,10.01,10.01,10.0,10.01,1900.0
2011-10-12 12:45:00,10.01,10.01,10.0,10.01,2300.0,10.01,10.01,10.0,10.01,2300.0
2011-10-12 12:50:00,10.01,10.04,10.0,10.04,25100.0,10.01,10.04,10.0,10.04,25100.0
2011-10-12 12:55:00,10.04,10.05,10.03,10.05,27900.0,10.04,10.05,10.03,10.05,27900.0
2011-10-12 13:00:00,10.05,10.07,10.05,10.07,9600.0,10.05,10.07,10.05,10.07,9600.0
2011-10-12 13:05:00,10.07,10.09,10.06,10.06,53700.0,10.07,10.09,10.06,10.06,53700.0
2011-10-12 13:10:00,10.06,10.08,10.06,10.06,46700.0,10.06,10.08,10.06,10.06,46700.0
2011-10-12 13:15:00,10.06,10.06,10.05,10.05,10300.0,10.06,10.06,10.05,10.05,10300.0
2011-10-12 13:20:00,10.05,10.07,10.04,10.04,22700.0,10.05,10.07,10.04,10.04,22700.0
2011-10-12 13:25:00,10.04,10.04,10.01,10.02,51000.0,10.04,10.04,10.01,10.02,51000.0
2011-10-12 13:30:00,10.02,10.05,10.02,10.03,23600.0,10.02,10.05,10.02,10.03,23600.0
2011-10-12 13:35:00,10.02,10.04,10.02,10.03,6800.0,10.02,10.04,10.02,10.03,6800.0
2011-10-12 13:40:00,10.04,10.05,10.03,10.05,7100.0,10.04,10.05,10.03,10.05,7100.0
2011-10-12 13:45:00,10.05,10.05,10.01,10.02,22000.0,10.05,10.05,10.01,10.02,22000.0
2011-10-12 13:50:00,10.01,10.03,9.99,10.0,30400.0,10.01,10.03,9.99,10.0,30400.0
2011-10-12 13:55:00,10.0,10.0,9.99,9.99,2400.0,10.0,10.0,9.99,9.99,2400.0
2011-10-12 14:00:00,10.0,10.01,9.97,10.0,57800.0,10.0,10.01,9.97,10.0,57800.0
2011-10-12 14:05:00,10.0,10.01,9.98,10.01,64900.0,10.0,10.01,9.98,10.01,64900.0
2011-10-12 14:10:00,10.01,10.01,10.0,10.0,7200.0,10.01,10.01,10.0,10.0,7200.0
2011-10-12 14:15:00,10.0,10.02,9.98,9.99,41600.0,10.0,10.02,9.98,9.99,41600.0
2011-10-12 14:20:00,9.98,10.0,9.98,10.0,14300.0,9.98,10.0,9.98,10.0,14300.0
2011-10-12 14:25:00,10.0,10.01,9.97,9.99,32500.0,10.0,10.01,9.97,9.99,32500.0
2011-10-12 14:30:00,10.0,10.04,9.99,10.04,21700.0,10.0,10.04,9.99,10.04,21700.0
2011-10-12 14:35:00,10.03,10.04,10.01,10.01,16000.0,10.03,10.04,10.01,10.01,16000.0
2011-10-12 14:40:00,10.01,10.03,9.99,10.0,67100.0,10.01,10.03,9.99,10.0,67100.0
2011-10-12 14:45:00,10.0,10.02,9.98,10.02,33800.0,10.0,10.02,9.98,10.02,33800.0
2011-10-12 14:50:00,10.01,10.02,9.98,9.99,31700.0,10.01,10.02,9.98,9.99,31700.0
2011-10-12 14:55:00,9.99,9.99,9.95,9.97,47200.0,9.99,9.99,9.95,9.97,47200.0
2011-10-12 15:00:00,9.97,9.99,9.96,9.97,33400.0,9.97,9.99,9.96,9.97,33400.0
2011-10-12 15:05:00,9.98,10.02,9.95,10.01,50800.0,9.98,10.02,9.95,10.01,50800.0
2011-10-12 15:10:00,10.02,10.03,9.99,10.0,68100.0,10.02,10.03,9.99,10.0,68100.0
2011-10-12 15:15:00,9.99,9.99,9.96,9.98,36600.0,9.99,9.99,9.96,9.98,36600.0
2011-10-12 15:20:00,9.99,10.01,9.96,10.0,41400.0,9.99,10.01,9.96,10.0,41400.0
2011-10-12 15:25:00,10.0,10.02,9.97,10.01,45000.0,10.0,10.02,9.97,10.01,45000.0
2011-10-12 15:30:00,10.02,10.05,9.99,10.0,76300.0,10.02,10.05,9.99,10.0,76300.0
2011-10-12 15:35:00,10.0,10.02,9.97,10.0,69100.0,10.0,10.02,9.97,10.0,69100.0
2011-10-12 15:40:00,10.0,10.01,9.97,9.99,71900.0,10.0,10.01,9.97,9.99,71900.0
2011-10-12 15:45:00,10.0,10.0,9.89,9.92,136900.0,10.0,10.0,9.89,9.92,136900.0
2011-10-12 15:50:00,9.92,9.95,9.88,9.89,141000.0,9.92,9.95,9.88,9.89,141000.0
2011-10-12 15:55:00,9.9,9.93,9.89,9.92,153300.0,9.9,9.93,9.89,9.92,153300.0
2011-10-13 09:30:00,9.82,9.84,9.78,9.84,45100.0,9.82,9.84,9.78,9.84,45100.0
2011-10-13 09:35:00,9.85,9.87,9.81,9.85,31000.0,9.85,9.87,9.81,9.85,31000.0
2011-10-13 09:40:00,9.84,9.88,9.84,9.85,23700.0,9.84,9.88,9.84,9.85,23700.0
2011-10-13 09:45:00,9.86,9.93,9.86,9.9,15500.0,9.86,9.93,9.86,9.9,15500.0
2011-10-13 09:50:00,9.91,9.92,9.89,9.9,14800.0,9.91,9.92,9.89,9.9,14800.0
2011-10-13 09:55:00,9.9,9.91,9.88,9.91,11100.0,9.9,9.91,9.88,9.91,11100.0
2011-10-13 10:00:00,9.9,9.93,9.87,9.87,34900.0,9.9,9.93,9.87,9.87,34900.0
2011-10-13 10:05:00,9.88,9.89,9.87,9.89,7000.0,9.88,9.89,9.87,9.89,7000.0
2011-10-13 10:10:00,9.89,9.93,9.89,9.92,21800.0,9.89,9.93,9.89,9.92,21800.0
2011-10-13 10:15:00,9.91,9.92,9.88,9.88,23000.0,9.91,9.92,9.88,9.88,23000.0
2011-10-13 10:20:00,9.89,9.93,9.88,9.93,35100.0,9.89,9.93,9.88,9.93,35100.0
2011-10-13 10:25:00,9.93,9.94,9.93,9.94,12600.0,9.93,9.94,9.93,9.94,12600.0
2011-10-13 10:30:00,9.93,9.96,9.93,9.96,27100.0,9.93,9.96,9.93,9.96,27100.0
2011-10-13 10:35:00,9.96,9.96,9.94,9.94,7800.0,9.96,9.96,9.94,9.94,7800.0
2011-10-13 10:40:00,9.93,9.93,9.9,9.9,6100.0,9.93,9.93,9.9,9.9,6100.0
2011-10-13 10:45:00,9.9,9.91,9.89,9.9,7000.0,9.9,9.91,9.89,9.9,7000.0
2011-10-13 10:50:00,9.91,9.93,9.91,9.92,5400.0,9.91,9.93,9.91,9.92,5400.0
2011-10-13 10:55:00,9.91,9.92,9.88,9.9,8800.0,9.91,9.92,9.88,9.9,8800.0
2011-10-13 11:00:00,9.89,9.92,9.88,9.91,20300.0,9.89,9.92,9.88,9.91,20300.0
2011-10-13 11:05:00,9.92,9.92,9.89,9.9,7300.0,9.92,9.92,9.89,9.9,7300.0
2011-10-13 11:10:00,9.9,9.94,9.9,9.92,25400.0,9.9,9.94,9.9,9.92,25400.0
2011-10-13 11:15:00,9.93,9.93,9.86,9.86,21100.0,9.93,9.93,9.86,9.86,21100.0
2011-10-13 11:20:00,9.86,9.91,9.86,9.91,6800.0,9.86,9.91,9.86,9.91,6800.0
2011-10-13 11:25:00,9.91,9.92,9.9,9.91,3400.0,9.91,9.92,9.9,9.91,3400.0
2011-10-13 11:30:00,9.9,9.94,9.9,9.92,23100.0,9.9,9.94,9.9,9.92,23100.0
2011-10-13 11:35:00,9.92,9.94,9.92,9.93,9800.0,9.92,9.94,9.92,9.93,9800.0
2011-10-13 11:40:00,9.93,9.95,9.93,9.95,7400.0,9.93,9.95,9.93,9.95,7400.0
2011-10-13 11:45:00,9.96,9.99,9.95,9.98,15900.0,9.96,9.99,9.95,9.98,15900.0
2011-10-13 11:50:00,9.97,9.98,9.95,9.96,13300.0,9.97,9.98,9.95,9.96,13300.0
2011-10-13 11:55:00,9.96,9.98,9.95,9.97,10700.0,9.96,9.98,9.95,9.97,10700.0
2011-10-13 12:00:00,9.96,9.98,9.96,9.98,9900.0,9.96,9.98,9.96,9.98,9900.0
2011-10-13 12:05:00,9.98,9.99,9.96,9.96,6900.0,9.98,9.99,9.96,9.96,6900.0
2011-10-13 12:10:00,9.96,9.97,9.93,9.93,23100.0,9.96,9.97,9.93,9.93,23100.0
2011-10-13 12:15:00,9.94,9.95,9.94,9.94,1500.0,9.94,9.95,9.94,9.94,1500.0
2011-10-13 12:20:00,9.95,9.96,9.94,9.94,19700.0,9.95,9.96,9.94,9.94,19700.0
2011-10-13 12:25:00,9.95,9.95,9.93,9.93,8700.0,9.95,9.95,9.93,9.93,8700.0
2011-10-13 12:30:00,9.93,9.94,9.91,9.91,13300.0,9.93,9.94,9.91,9.91,13300.0
2011-10-13 12:35:00,9.91,9.91,9.9,9.91,1000.0,9.91,9.91,9.9,9.91,1000.0
2011-10-13 12:40:00,9.91,9.93,9.91,9.93,14500.0,9.91,9.93,9.91,9.93,14500.0
2011-10-13 12:45:00,9.92,9.95,9.92,9.94,8700.0,9.92,9.95,9.92,9.94,8700.0
2011-10-13 12:50:00,9.93,9.94,9.91,9.92,10600.0,9.93,9.94,9.91,9.92,10600.0
2011-10-13 12:55:00,9.91,9.94,9.91,9.94,7600.0,9.91,9.94,9.91,9.94,7600.0
2011-10-13 13:00:00,9.93,9.94,9.92,9.92,13000.0,9.93,9.94,9.92,9.92,13000.0
2011-10-13 13:05:00,9.92,9.96,9.92,9.96,17500.0,9.92,9.96,9.92,9.96,17500.0
2011-10-13 13:10:00,9.96,9.99,9.96,9.98,23700.0,9.96,9.99,9.96,9.98,23700.0
2011-10-13 13:15:00,9.97,9.98,9.96,9.96,5400.0,9.97,9.98,9.96,9.96,5400.0
2011-10-13 13:20:00,9.96,9.96,9.94,9.95,7000.0,9.96,9.96,9.94,9.95,7000.0
2011-10-13 13:25:00,9.95,10.0,9.95,9.99,55000.0,9.95,10.0,9.95,9.99,55000.0
2011-10-13 13:30:00,9.99,9.99,9.98,9.99,6600.0,9.99,9.99,9.98,9.99,6600.0
2011-10-13 13:35:00,9.99,9.99,9.98,9.99,8500.0,9.99,9.99,9.98,9.99,8500.0
2011-10-13 13:40:00,9.98,10.0,9.97,10.0,19400.0,9.98,10.0,9.97,10.0,19400.0
2011-10-13 13:45:00,10.0,10.0,9.99,10.0,13300.0,10.0,10.0,9.99,10.0,13300.0
2011-10-13 13:50:00,9.99,9.99,9.98,9.99,5500.0,9.99,9.99,9.98,9.99,5500.0
2011-10-13 13:55:00,9.98,9.99,9.98,9.98,5200.0,9.98,9.99,9.98,9.98,5200.0
2011-10-13 14:00:00,9.97,9.98,9.95,9.96,4900.0,9.97,9.98,9.95,9.96,4900.0
2011-10-13 14:05:00,9.96,9.99,9.96,9.99,6500.0,9.96,9.99,9.96,9.99,6500.0
2011-10-13 14:10:00,9.98,9.99,9.96,9.96,12400.0,9.98,9.99,9.96,9.96,12400.0
2011-10-13 14:15:00,9.96,10.0,9.96,10.0,6800.0,9.96,10.0,9.96,10.0,6800.0
2011-10-13 14:20:00,9.99,10.0,9.98,9.99,10300.0,9.99,10.0,9.98,9.99,10300.0
2011-10-13 14:25:00,9.98,9.98,9.97,9.98,1400.0,9.98,9.98,9.97,9.98,1400.0
2011-10-13 14:30:00,9.98,10.0,9.98,9.99,10600.0,9.98,10.0,9.98,9.99,10600.0
2011-10-13 14:35:00,10.0,10.0,9.98,9.99,12100.0,10.0,10.0,9.98,9.99,12100.0
2011-10-13 14:40:00,9.99,10.0,9.98,10.0,11600.0,9.99,10.0,9.98,10.0,11600.0
2011-10-13 14:45:00,9.99,10.04,9.98,10.01,38000.0,9.99,10.04,9.98,10.01,38000.0
2011-10-13 14:50:00,10.02,10.05,9.99,10.03,59800.0,10.02,10.05,9.99,10.03,59800.0
2011-10-13 14:55:00,10.03,10.04,10.01,10.03,29800.0,10.03,10.04,10.01,10.03,29800.0
2011-10-13 15:00:00,10.03,10.05,10.02,10.04,39500.0,10.03,10.05,10.02,10.04,39500.0
2011-10-13 15:05:00,10.03,10.05,10.03,10.04,47300.0,10.03,10.05,10.03,10.04,47300.0
2011-10-13 15:10:00,10.04,10.05,10.01,10.04,33600.0,10.04,10.05,10.01,10.04,33600.0
2011-10-13 15:15:00,10.04,10.05,10.03,10.05,16800.0,10.04,10.05,10.03,10.05,16800.0
2011-10-13 15:20:00,10.05,10.05,9.99,9.99,41600.0,10.05,10.05,9.99,9.99,41600.0
2011-10-13 15:25:00,9.99,10.0,9.96,9.99,51800.0,9.99,10.0,9.96,9.99,51800.0
2011-10-13 15:30:00,9.99,10.0,9.95,9.96,42900.0,9.99,10.0,9.95,9.96,42900.0
2011-10-13 15:35:00,9.96,9.99,9.96,9.98,20900.0,9.96,9.99,9.96,9.98,20900.0
2011-10-13 15:40:00,9.97,10.0,9.97,10.0,40600.0,9.97,10.0,9.97,10.0,40600.0
2011-10-13 15:45:00,10.0,10.02,9.97,9.99,72900.0,10.0,10.02,9.97,9.99,72900.0
2011-10-13 15:50:00,9.99,10.01,9.97,10.0,75900.0,9.99,10.01,9.97,10.0,75900.0
2011-10-13 15:55:00,9.99,10.0,9.97,10.0,104800.0,9.99,10.0,9.97,10.0,104800.0
2011-10-14 09:30:00,10.1,10.16,10.06,10.14,57000.0,10.1,10.16,10.06,10.14,57000.0
2011-10-14 09:35:00,10.13,10.15,10.1,10.13,26800.0,10.13,10.15,10.1,10.13,26800.0
2011-10-14 09:40:00,10.14,10.15,10.11,10.12,12200.0,10.14,10.15,10.11,10.12,12200.0
2011-10-14 09:45:00,10.12,10.17,10.12,10.16,31200.0,10.12,10.17,10.12,10.16,31200.0
2011-10-14 09:50:00,10.17,10.18,10.14,10.14,46500.0,10.17,10.18,10.14,10.14,46500.0
2011-10-14 09:55:00,10.14,10.19,10.13,10.16,32300.0,10.14,10.19,10.13,10.16,32300.0
2011-10-14 10:00:00,10.16,10.16,10.14,10.14,15700.0,10.16,10.16,10.14,10.14,15700.0
2011-10-14 10:05:00,10.15,10.17,10.14,10.17,8700.0,10.15,10.17,10.14,10.17,8700.0
2011-10-14 10:10:00,10.16,10.17,10.14,10.15,5300.0,10.16,10.17,10.14,10.15,5300.0
2011-10-14 10:15:00,10.15,10.15,10.13,10.13,27400.0,10.15,10.15,10.13,10.13,27400.0
2011-10-14 10:20:00,10.14,10.15,10.13,10.15,6100.0,10.14,10.15,10.13,10.15,6100.0
2011-10-14 10:25:00,10.15,10.15,10.12,10.12,6800.0,10.15,10.15,10.12,10.12,6800.0
2011-10-14 10:30:00,10.12,10.13,10.12,10.13,8900.0,10.12,10.13,10.12,10.13,8900.0
2011-10-14 10:35:00,10.13,10.13,10.1,10.1,8700.0,10.13,10.13,10.1,10.1,8700.0
2011-10-14 10:40:00,10.09,10.1,10.09,10.1,7400.0,10.09,10.1,10.09,10.1,7400.0
2011-10-14 10:45:00,10.1,10.12,10.1,10.11,13100.0,10.1,10.12,10.1,10.11,13100.0
2011-10-14 10:50:00,10.11,10.13,10.1,10.1,14100.0,10.11,10.13,10.1,10.1,14100.0
2011-10-14 10:55:00,10.11,10.14,10.11,10.14,5700.0,10.11,10.14,10.11,10.14,5700.0
2011-10-14 11:00:00,10.14,10.17,10.14,10.16,20600.0,10.14,10.17,10.14,10.16,20600.0
2011-10-14 11:05:00,10.17,10.17,10.13,10.13,13300.0,10.17,10.17,10.13,10.13,13300.0
2011-10-14 11:10:00,10.14,10.15,10.14,10.15,2600.0,10.14,10.15,10.14,10.15,2600.0
2011-10-14 11:15:00,10.15,10.15,10.15,10.15,1000.0,10.15,10.15,10.15,10.15,1000.0
2011-10-14 11:20:00,10.15,10.15,10.12,10.12,6600.0,10.15,10.15,10.12,10.12,6600.0
2011-10-14 11:25:00,10.11,10.12,10.08,10.08,11900.0,10.11,10.12,10.08,10.08,11900.0
2011-10-14 11:30:00,10.07,10.1,10.07,10.1,10600.0,10.07,10.1,10.07,10.1,10600.0
2011-10-14 11:35:00,10.1,10.1,10.09,10.1,700.0,10.1,10.1,10.09,10.1,700.0
2011-10-14 11:40:00,10.09,10.1,10.09,10.1,2700.0,10.09,10.1,10.09,10.1,2700.0
2011-10-14 11:45:00,10.1,10.11,10.1,10.11,3000.0,10.1,10.11,10.1,10.11,3000.0
2011-10-14 11:50:00,10.11,10.11,10.1,10.11,1000.0,10.11,10.11,10.1,10.11,1000.0
2011-10-14 11:55:00,10.1,10.11,10.1,10.11,12900.0,10.1,10.11,10.1,10.11,12900.0
2011-10-14 12:00:00,10.1,10.1,10.08,10.09,7300.0,10.1,10.1,10.08,10.09,7300.0
2011-10-14 12:05:00,10.08,10.08,10.06,10.07,16400.0,10.08,10.08,10.06,10.07,16400.0
2011-10-14 12:10:00,10.07,10.08,10.04,10.04,18500.0,10.07,10.08,10.04,10.04,18500.0
2011-10-14 12:15:00,10.04,10.05,10.04,10.04,1200.0,10.04,10.05,10.04,10.04,1200.0
2011-10-14 12:20:00,10.05,10.05,10.05,10.05,100.0,10.05,10.05,10.05,10.05,100.0
2011-10-14 12:25:00,10.05,10.05,10.04,10.05,800.0,10.05,10.05,10.04,10.05,800.0
2011-10-14 12:30:00,10.05,10.05,10.04,10.05,7900.0,10.05,10.05,10.04,10.05,7900.0
2011-10-14 12:35:00,10.05,10.06,10.05,10.06,2000.0,10.05,10.06,10.05,10.06,2000.0
2011-10-14 12:40:00,10.05,10.06,10.05,10.05,3400.0,10.05,10.06,10.05,10.05,3400.0
2011-10-14 12:45:00,10.05,10.06,10.05,10.06,2400.0,10.05,10.06,10.05,10.06,2400.0
2011-10-14 12:50:00,10.05,10.05,10.04,10.04,7400.0,10.05,10.05,10.04,10.04,7400.0
2011-10-14 12:55:00,10.04,10.05,10.04,10.05,500.0,10.04,10.05,10.04,10.05,500.0
2011-10-14 13:00:00,10.05,10.06,10.05,10.06,7300.0,10.05,10.06,10.05,10.06,7300.0
2011-10-14 13:05:00,10.07,10.07,10.07,10.07,300.0,10.07,10.07,10.07,10.07,300.0
2011-10-14 13:10:00,10.07,10.07,10.07,10.07,200.0,10.07,10.07,10.07,10.07,200.0
2011-10-14 13:15:00,10.07,10.1,10.07,10.1,6200.0,10.07,10.1,10.07,10.1,6200.0
2011-10-14 13:20:00,10.09,10.1,10.09,10.09,500.0,10.09,10.1,10.09,10.09,500.0
2011-10-14 13:25:00,10.1,10.1,10.09,10.1,600.0,10.1,10.1,10.09,10.1,600.0
2011-10-14 13:30:00,10.1,10.1,10.09,10.09,7500.0,10.1,10.1,10.09,10.09,7500.0
2011-10-14 13:35:00,10.1,10.1,10.08,10.08,13300.0,10.1,10.1,10.08,10.08,13300.0
2011-10-14 13:40:00,10.09,10.09,10.08,10.08,1800.0,10.09,10.09,10.08,10.08,1800.0
2011-10-14 13:45:00,10.09,10.1,10.09,10.1,16900.0,10.09,10.1,10.09,10.1,16900.0
2011-10-14 13:50:00,10.1,10.11,10.1,10.11,3700.0,10.1,10.11,10.1,10.11,3700.0
2011-10-14 13:55:00,10.11,10.14,10.11,10.14,10200.0,10.11,10.14,10.11,10.14,10200.0
2011-10-14 14:00:00,10.14,10.14,10.13,10.14,1200.0,10.14,10.14,10.13,10.14,1200.0
2011-10-14 14:05:00,10.14,10.14,10.12,10.14,10400.0,10.14,10.14,10.12,10.14,10400.0
2011-10-14 14:10:00,10.13,10.13,10.12,10.12,6800.0,10.13,10.13,10.12,10.12,6800.0
2011-10-14 14:15:00,10.13,10.13,10.12,10.13,700.0,10.13,10.13,10.12,10.13,700.0
2011-10-14 14:20:00,10.12,10.13,10.12,10.13,5100.0,10.12,10.13,10.12,10.13,5100.0
2011-10-14 14:25:00,10.13,10.14,10.12,10.13,14900.0,10.13,10.14,10.12,10.13,14900.0
2011-10-14 14:30:00,10.12,10.12,10.09,10.1,26500.0,10.12,10.12,10.09,10.1,26500.0
2011-10-14 14:35:00,10.09,10.11,10.09,10.1,25800.0,10.09,10.11,10.09,10.1,25800.0
2011-10-14 14:40:00,10.1,10.1,10.09,10.1,127900.0,10.1,10.1,10.09,10.1,127900.0
2011-10-14 14:45:00,10.1,10.11,10.09,10.1,20100.0,10.1,10.11,10.09,10.1,20100.0
2011-10-14 14:50:00,10.1,10.1,10.09,10.1,11500.0,10.1,10.1,10.09,10.1,11500.0
2011-10-14 14:55:00,10.1,10.12,10.09,10.12,56300.0,10.1,10.12,10.09,10.12,56300.0
2011-10-14 15:00:00,10.11,10.12,10.11,10.12,21800.0,10.11,10.12,10.11,10.12,21800.0
2011-10-14 15:05:00,10.13,10.13,10.11,10.11,11500.0,10.13,10.13,10.11,10.11,11500.0
2011-10-14 15:10:00,10.12,10.13,10.11,10.11,14300.0,10.12,10.13,10.11,10.11,14300.0
2011-10-14 15:15:00,10.12,10.13,10.12,10.13,10100.0,10.12,10.13,10.12,10.13,10100.0
2011-10-14 15:20:00,10.13,10.15,10.12,10.15,19500.0,10.13,10.15,10.12,10.15,19500.0
2011-10-14 15:25:00,10.15,10.15,10.14,10.14,10100.0,10.15,10.15,10.14,10.14,10100.0
2011-10-14 15:30:00,10.15,10.17,10.14,10.16,33800.0,10.15,10.17,10.14,10.16,33800.0
2011-10-14 15:35:00,10.17,10.17,10.13,10.13,24300.0,10.17,10.17,10.13,10.13,24300.0
2011-10-14 15:40:00,10.12,10.13,10.12,10.12,18200.0,10.12,10.13,10.12,10.12,18200.0
2011-10-14 15:45:00,10.13,10.14,10.09,10.11,60800.0,10.13,10.14,10.09,10.11,60800.0
2011-10-14 15:50:00,10.11,10.11,10.08,10.11,37000.0,10.11,10.11,10.08,10.11,37000.0
2011-10-14 15:55:00,10.1,10.13,10.1,10.13,106000.0,10.1,10.13,10.1,10.13,106000.0
2011-10-17 09:30:00,10.08,10.09,10.06,10.06,19600.0,10.08,10.09,10.06,10.06,19600.0
2011-10-17 09:35:00,10.06,10.11,10.04,10.09,24200.0,10.06,10.11,10.04,10.09,24200.0
2011-10-17 09:40:00,10.08,10.09,10.05,10.09,10600.0,10.08,10.09,10.05,10.09,10600.0
2011-10-17 09:45:00,10.09,10.11,10.08,10.1,7900.0,10.09,10.11,10.08,10.1,7900.0
2011-10-17 09:50:00,10.1,10.11,10.06,10.06,10300.0,10.1,10.11,10.06,10.06,10300.0
2011-10-17 09:55:00,10.06,10.06,10.03,10.04,16500.0,10.06,10.06,10.03,10.04,16500.0
2011-10-17 10:00:00,10.03,10.05,10.02,10.04,13800.0,10.03,10.05,10.02,10.04,13800.0
2011-10-17 10:05:00,10.05,10.05,10.03,10.04,7000.0,10.05,10.05,10.03,10.04,7000.0
2011-10-17 10:10:00,10.05,10.07,10.04,10.04,9200.0,10.05,10.07,10.04,10.04,9200.0
2011-10-17 10:15:00,10.04,10.04,10.01,10.02,9500.0,10.04,10.04,10.01,10.02,9500.0
2011-10-17 10:20:00,10.02,10.03,10.02,10.02,7400.0,10.02,10.03,10.02,10.02,7400.0
2011-10-17 10:25:00,10.02,10.03,10.02,10.02,4600.0,10.02,10.03,10.02,10.02,4600.0
2011-10-17 10:30:00,10.03,10.04,10.02,10.04,7400.0,10.03,10.04,10.02,10.04,7400.0
2011-10-17 10:35:00,10.03,10.05,10.03,10.05,11600.0,10.03,10.05,10.03,10.05,11600.0
2011-10-17 10:40:00,10.05,10.05,10.01,10.01,17000.0,10.05,10.05,10.01,10.01,17000.0
2011-10-17 10:45:00,10.02,10.03,10.0,10.02,8400.0,10.02,10.03,10.0,10.02,8400.0
2011-10-17 10:50:00,10.01,10.02,10.0,10.01,12200.0,10.01,10.02,10.0,10.01,12200.0
2011-10-17 10:55:00,10.02,10.02,10.0,10.01,10700.0,10.02,10.02,10.0,10.01,10700.0
2011-10-17 11:00:00,10.01,10.01,10.0,10.01,9500.0,10.01,10.01,10.0,10.01,9500.0
2011-10-17 11:05:00,10.01,10.02,10.0,10.01,13400.0,10.01,10.02,10.0,10.01,13400.0
2011-10-17 11:10:00,10.01,10.02,10.0,10.01,16100.0,10.01,10.02,10.0,10.01,16100.0
2011-10-17 11:15:00,10.01,10.01,10.0,10.0,7800.0,10.01,10.01,10.0,10.0,7800.0
2011-10-17 11:20:00,9.99,10.02,9.99,10.02,12200.0,9.99,10.02,9.99,10.02,12200.0
2011-10-17 11:25:00,10.02,10.02,10.01,10.02,7100.0,10.02,10.02,10.01,10.02,7100.0
2011-10-17 11:30:00,10.02,10.03,10.01,10.03,3500.0,10.02,10.03,10.01,10.03,3500.0
2011-10-17 11:35:00,10.03,10.04,10.02,10.04,7100.0,10.03,10.04,10.02,10.04,7100.0
2011-10-17 11:40:00,10.03,10.04,10.03,10.04,8900.0,10.03,10.04,10.03,10.04,8900.0
2011-10-17 11:45:00,10.04,10.04,9.99,9.99,30200.0,10.04,10.04,9.99,9.99,30200.0
2011-10-17 11:50:00,10.0,10.01,9.99,9.99,10700.0,10.0,10.01,9.99,9.99,10700.0
2011-10-17 11:55:00,9.99,9.99,9.95,9.97,12100.0,9.99,9.99,9.95,9.97,12100.0
2011-10-17 12:00:00,9.97,9.97,9.96,9.97,8000.0,9.97,9.97,9.96,9.97,8000.0
2011-10-17 12:05:00,9.97,9.97,9.95,9.97,7300.0,9.97,9.97,9.95,9.97,7300.0
2011-10-17 12:10:00,9.97,9.97,9.95,9.96,14200.0,9.97,9.97,9.95,9.96,14200.0
2011-10-17 12:15:00,9.96,9.98,9.95,9.98,8200.0,9.96,9.98,9.95,9.98,8200.0
2011-10-17 12:20:00,9.98,9.99,9.98,9.99,8900.0,9.98,9.99,9.98,9.99,8900.0
2011-10-17 12:25:00,9.99,10.0,9.99,10.0,8200.0,9.99,10.0,9.99,10.0,8200.0
2011-10-17 12:30:00,10.0,10.0,9.97,9.99,23300.0,10.0,10.0,9.97,9.99,23300.0
2011-10-17 12:35:00,9.99,9.99,9.97,9.98,15000.0,9.99,9.99,9.97,9.98,15000.0
2011-10-17 12:40:00,9.98,10.0,9.97,10.0,10800.0,9.98,10.0,9.97,10.0,10800.0
2011-10-17 12:45:00,10.0,10.0,9.94,9.95,32700.0,10.0,10.0,9.94,9.95,32700.0
2011-10-17 12:50:00,9.95,9.97,9.95,9.95,7300.0,9.95,9.97,9.95,9.95,7300.0
2011-10-17 12:55:00,9.96,9.96,9.94,9.96,4000.0,9.96,9.96,9.94,9.96,4000.0
2011-10-17 13:00:00,9.96,9.97,9.95,9.96,16900.0,9.96,9.97,9.95,9.96,16900.0
2011-10-17 13:05:00,9.96,9.96,9.95,9.96,17700.0,9.96,9.96,9.95,9.96,17700.0
2011-10-17 13:10:00,9.96,9.97,9.96,9.97,17300.0,9.96,9.97,9.96,9.97,17300.0
2011-10-17 13:15:00,9.96,9.99,9.96,9.99,24400.0,9.96,9.99,9.96,9.99,24400.0
2011-10-17 13:20:00,9.99,10.01,9.99,10.01,8300.0,9.99,10.01,9.99,10.01,8300.0
2011-10-17 13:25:00,10.01,10.03,10.01,10.02,11500.0,10.01,10.03,10.01,10.02,11500.0
2011-10-17 13:30:00,10.02,10.02,10.0,10.02,12900.0,10.02,10.02,10.0,10.02,12900.0
2011-10-17 13:35:00,10.02,10.02,9.98,10.0,17100.0,10.02,10.02,9.98,10.0,17100.0
2011-10-17 13:40:00,10.0,10.04,10.0,10.02,39300.0,10.0,10.04,10.0,10.02,39300.0
2011-10-17 13:45:00,10.02,10.03,10.0,10.0,10600.0,10.02,10.03,10.0,10.0,10600.0
2011-10-17 13:50:00,10.01,10.03,10.01,10.01,9200.0,10.01,10.03,10.01,10.01,9200.0
2011-10-17 13:55:00,10.01,10.02,10.0,10.02,8300.0,10.01,10.02,10.0,10.02,8300.0
2011-10-17 14:00:00,10.01,10.02,10.0,10.0,16000.0,10.01,10.02,10.0,10.0,16000.0
2011-10-17 14:05:00,10.0,10.0,9.98,9.98,13700.0,10.0,10.0,9.98,9.98,13700.0
2011-10-17 14:10:00,9.99,10.0,9.99,10.0,8900.0,9.99,10.0,9.99,10.0,8900.0
2011-10-17 14:15:00,10.0,10.0,9.96,9.96,7600.0,10.0,10.0,9.96,9.96,7600.0
2011-10-17 14:20:00,9.96,9.97,9.96,9.96,300.0,9.96,9.97,9.96,9.96,300.0
2011-10-17 14:25:00,9.96,9.99,9.96,9.97,14700.0,9.96,9.99,9.96,9.97,14700.0
2011-10-17 14:30:00,9.96,9.97,9.92,9.94,34700.0,9.96,9.97,9.92,9.94,34700.0
2011-10-17 14:35:00,9.94,9.94,9.92,9.93,4400.0,9.94,9.94,9.92,9.93,4400.0
2011-10-17 14:40:00,9.93,9.94,9.92,9.92,8600.0,9.93,9.94,9.92,9.92,8600.0
2011-10-17 14:45:00,9.92,9.93,9.91,9.92,5400.0,9.92,9.93,9.91,9.92,5400.0
2011-10-17 14:50:00,9.92,9.93,9.91,9.93,2600.0,9.92,9.93,9.91,9.93,2600.0
2011-10-17 14:55:00,9.92,9.97,9.92,9.96,14000.0,9.92,9.97,9.92,9.96,14000.0
2011-10-17 15:00:00,9.97,10.0,9.97,10.0,7900.0,9.97,10.0,9.97,10.0,7900.0
2011-10-17 15:05:00,10.01,10.01,9.97,9.97,20200.0,10.01,10.01,9.97,9.97,20200.0
2011-10-17 15:10:00,9.97,10.0,9.97,9.99,19600.0,9.97,10.0,9.97,9.99,19600.0
2011-10-17 15:15:00,9.98,10.0,9.98,9.98,17400.0,9.98,10.0,9.98,9.98,17400.0
2011-10-17 15:20:00,9.99,9.99,9.97,9.97,19300.0,9.99,9.99,9.97,9.97,19300.0
2011-10-17 15:25:00,9.97,9.98,9.95,9.95,20300.0,9.97,9.98,9.95,9.95,20300.0
2011-10-17 15:30:00,9.96,9.99,9.95,9.95,34200.0,9.96,9.99,9.95,9.95,34200.0
2011-10-17 15:35:00,9.95,9.96,9.92,9.92,48100.0,9.95,9.96,9.92,9.92,48100.0
2011-10-17 15:40:00,9.91,9.97,9.91,9.97,23800.0,9.91,9.97,9.91,9.97,23800.0
2011-10-17 15:45:00,9.97,9.97,9.89,9.93,74300.0,9.97,9.97,9.89,9.93,74300.0
2011-10-17 15:50:00,9.94,9.95,9.9,9.92,72000.0,9.94,9.95,9.9,9.92,72000.0
2011-10-17 15:55:00,9.92,9.93,9.91,9.93,150600.0,9.92,9.93,9.91,9.93,150600.0
2011-10-18 09:30:00,9.9,9.96,9.89,9.9,23100.0,9.9,9.96,9.89,9.9,23100.0
2011-10-18 09:35:00,9.91,9.91,9.88,9.88,40800.0,9.91,9.91,9.88,9.88,40800.0
2011-10-18 09:40:00,9.88,9.88,9.84,9.85,24000.0,9.88,9.88,9.84,9.85,24000.0
2011-10-18 09:45:00,9.85,9.85,9.78,9.78,28300.0,9.85,9.85,9.78,9.78,28300.0
2011-10-18 09:50:00,9.79,9.79,9.75,9.77,31500.0,9.79,9.79,9.75,9.77,31500.0
2011-10-18 09:55:00,9.76,9.77,9.75,9.77,25000.0,9.76,9.77,9.75,9.77,25000.0
2011-10-18 10:00:00,9.78,9.79,9.76,9.76,11200.0,9.78,9.79,9.76,9.76,11200.0
2011-10-18 10:05:00,9.76,9.84,9.76,9.83,25400.0,9.76,9.84,9.76,9.83,25400.0
2011-10-18 10:10:00,9.83,9.88,9.83,9.88,11900.0,9.83,9.88,9.83,9.88,11900.0
2011-10-18 10:15:00,9.88,9.91,9.86,9.86,20900.0,9.88,9.91,9.86,9.86,20900.0
2011-10-18 10:20:00,9.86,9.93,9.86,9.91,25500.0,9.86,9.93,9.86,9.91,25500.0
2011-10-18 10:25:00,9.91,9.97,9.91,9.97,29900.0,9.91,9.97,9.91,9.97,29900.0
2011-10-18 10:30:00,9.97,9.98,9.96,9.96,12200.0,9.97,9.98,9.96,9.96,12200.0
2011-10-18 10:35:00,9.97,9.98,9.95,9.95,12800.0,9.97,9.98,9.95,9.95,12800.0
2011-10-18 10:40:00,9.95,10.01,9.95,10.0,18200.0,9.95,10.01,9.95,10.0,18200.0
2011-10-18 10:45:00,10.01,10.02,10.0,10.0,24700.0,10.01,10.02,10.0,10.0,24700.0
2011-10-18 10:50:00,10.0,10.02,10.0,10.0,66200.0,10.0,10.02,10.0,10.0,66200.0
2011-10-18 10:55:00,10.01,10.01,10.0,10.0,3000.0,10.01,10.01,10.0,10.0,3000.0
2011-10-18 11:00:00,10.0,10.0,9.98,9.99,6000.0,10.0,10.0,9.98,9.99,6000.0
2011-10-18 11:05:00,9.99,10.0,9.98,9.99,7000.0,9.99,10.0,9.98,9.99,7000.0
2011-10-18 11:10:00,9.99,10.02,9.99,10.01,14300.0,9.99,10.02,9.99,10.01,14300.0
2011-10-18 11:15:00,10.0,10.01,9.98,9.99,7000.0,10.0,10.01,9.98,9.99,7000.0
2011-10-18 11:20:00,9.99,10.01,9.98,9.98,7000.0,9.99,10.01,9.98,9.98,7000.0
2011-10-18 11:25:00,9.98,9.99,9.97,9.97,8900.0,9.98,9.99,9.97,9.97,8900.0
2011-10-18 11:30:00,9.98,10.01,9.98,10.01,3000.0,9.98,10.01,9.98,10.01,3000.0
2011-10-18 11:35:00,10.02,10.07,10.02,10.06,11200.0,10.02,10.07,10.02,10.06,11200.0
2011-10-18 11:40:00,10.06,10.09,10.06,10.07,5700.0,10.06,10.09,10.06,10.07,5700.0
2011-10-18 11:45:00,10.07,10.07,10.05,10.06,11700.0,10.07,10.07,10.05,10.06,11700.0
2011-10-18 11:50:00,10.06,10.08,10.05,10.07,12300.0,10.06,10.08,10.05,10.07,12300.0
2011-10-18 11:55:00,10.07,10.08,10.07,10.08,5100.0,10.07,10.08,10.07,10.08,5100.0
2011-10-18 12:00:00,10.07,10.08,10.06,10.07,4300.0,10.07,10.08,10.06,10.07,4300.0
2011-10-18 12:05:00,10.07,10.07,10.06,10.07,6300.0,10.07,10.07,10.06,10.07,6300.0
2011-10-18 12:10:00,10.06,10.06,10.05,10.05,4800.0,10.06,10.06,10.05,10.05,4800.0
2011-10-18 12:15:00,10.04,10.04,10.03,10.03,1300.0,10.04,10.04,10.03,10.03,1300.0
2011-10-18 12:20:00,10.03,10.04,10.02,10.03,3700.0,10.03,10.04,10.02,10.03,3700.0
2011-10-18 12:25:00,10.04,10.04,10.01,10.03,12400.0,10.04,10.04,10.01,10.03,12400.0
2011-10-18 12:30:00,10.02,10.04,10.02,10.03,2600.0,10.02,10.04,10.02,10.03,2600.0
2011-10-18 12:35:00,10.03,10.07,10.03,10.07,8100.0,10.03,10.07,10.03,10.07,8100.0
2011-10-18 12:40:00,10.08,10.09,10.08,10.09,6000.0,10.08,10.09,10.08,10.09,6000.0
2011-10-18 12:45:00,10.09,10.1,10.09,10.1,2100.0,10.09,10.1,10.09,10.1,2100.0
2011-10-18 12:50:00,10.09,10.09,10.08,10.08,4000.0,10.09,10.09,10.08,10.08,4000.0
2011-10-18 12:55:00,10.07,10.07,10.04,10.04,34000.0,10.07,10.07,10.04,10.04,34000.0
2011-10-18 13:00:00,10.05,10.06,10.05,10.05,6000.0,10.05,10.06,10.05,10.05,6000.0
2011-10-18 13:05:00,10.05,10.05,10.04,10.04,4600.0,10.05,10.05,10.04,10.04,4600.0
2011-10-18 13:10:00,10.04,10.04,10.02,10.02,10100.0,10.04,10.04,10.02,10.02,10100.0
2011-10-18 13:15:00,10.02,10.02,10.02,10.02,3600.0,10.02,10.02,10.02,10.02,3600.0
2011-10-18 13:20:00,10.02,10.02,9.99,10.0,5600.0,10.02,10.02,9.99,10.0,5600.0
2011-10-18 13:25:00,10.0,10.03,9.99,10.03,16600.0,10.0,10.03,9.99,10.03,16600.0
2011-10-18 13:30:00,10.03,10.04,10.03,10.04,2700.0,10.03,10.04,10.03,10.04,2700.0
2011-10-18 13:35:00,10.04,10.05,10.03,10.04,5800.0,10.04,10.05,10.03,10.04,5800.0
2011-10-18 13:40:00,10.04,10.04,10.02,10.03,7100.0,10.04,10.04,10.02,10.03,7100.0
2011-10-18 13:45:00,10.02,10.04,10.02,10.03,12400.0,10.02,10.04,10.02,10.03,12400.0
2011-10-18 13:50:00,10.04,10.07,10.04,10.06,22300.0,10.04,10.07,10.04,10.06,22300.0
2011-10-18 13:55:00,10.05,10.05,10.03,10.04,4700.0,10.05,10.05,10.03,10.04,4700.0
2011-10-18 14:00:00,10.04,10.05,10.03,10.05,7800.0,10.04,10.05,10.03,10.05,7800.0
2011-10-18 14:05:00,10.05,10.06,10.04,10.04,5300.0,10.05,10.06,10.04,10.04,5300.0
2011-10-18 14:10:00,10.05,10.05,10.04,10.04,14300.0,10.05,10.05,10.04,10.04,14300.0
2011-10-18 14:15:00,10.04,10.05,10.01,10.02,11900.0,10.04,10.05,10.01,10.02,11900.0
2011-10-18 14:20:00,10.02,10.04,10.01,10.04,15700.0,10.02,10.04,10.01,10.04,15700.0
2011-10-18 14:25:00,10.04,10.04,10.03,10.04,7500.0,10.04,10.04,10.03,10.04,7500.0
2011-10-18 14:30:00,10.04,10.05,10.03,10.04,15100.0,10.04,10.05,10.03,10.04,15100.0
2011-10-18 14:35:00,10.04,10.04,10.01,10.01,13800.0,10.04,10.04,10.01,10.01,13800.0
2011-10-18 14:40:00,10.0,10.01,9.99,9.99,14300.0,10.0,10.01,9.99,9.99,14300.0
2011-10-18 14:45:00,10.0,10.03,10.0,10.02,15100.0,10.0,10.03,10.0,10.02,15100.0
2011-10-18 14:50:00,10.01,10.03,10.01,10.01,39900.0,10.01,10.03,10.01,10.01,39900.0
2011-10-18 14:55:00,10.0,10.0,9.99,10.0,52400.0,10.0,10.0,9.99,10.0,52400.0
2011-10-18 15:00:00,10.01,10.04,10.0,10.04,154100.0,10.01,10.04,10.0,10.04,154100.0
2011-10-18 15:05:00,10.03,10.1,10.03,10.1,23300.0,10.03,10.1,10.03,10.1,23300.0
2011-10-18 15:10:00,10.1,10.12,10.07,10.08,112100.0,10.1,10.12,10.07,10.08,112100.0
2011-10-18 15:15:00,10.09,10.12,10.05,10.07,195000.0,10.09,10.12,10.05,10.07,195000.0
2011-10-18 15:20:00,10.07,10.1,10.06,10.09,93800.0,10.07,10.1,10.06,10.09,93800.0
2011-10-18 15:25:00,10.09,10.09,10.03,10.04,174800.0,10.09,10.09,10.03,10.04,174800.0
2011-10-18 15:30:00,10.04,10.07,10.0,10.03,118400.0,10.04,10.07,10.0,10.03,118400.0
2011-10-18 15:35:00,10.03,10.07,10.03,10.06,47500.0,10.03,10.07,10.03,10.06,47500.0
2011-10-18 15:40:00,10.06,10.08,10.04,10.07,58000.0,10.06,10.08,10.04,10.07,58000.0
2011-10-18 15:45:00,10.08,10.1,10.06,10.08,39100.0,10.08,10.1,10.06,10.08,39100.0
2011-10-18 15:50:00,10.08,10.12,10.08,10.12,62300.0,10.08,10.12,10.08,10.12,62300.0
2011-10-18 15:55:00,10.12,10.12,10.04,10.07,180000.0,10.12,10.12,10.04,10.07,180000.0
2011-10-19 09:30:00,10.04,10.07,9.93,10.05,8400.0,10.04,10.07,9.93,10.05,8400.0
2011-10-19 09:35:00,10.05,10.08,10.04,10.07,15100.0,10.05,10.08,10.04,10.07,15100.0
2011-10-19 09:40:00,10.07,10.07,10.0,10.01,11700.0,10.07,10.07,10.0,10.01,11700.0
2011-10-19 09:45:00,10.0,10.02,9.99,10.0,10600.0,10.0,10.02,9.99,10.0,10600.0
2011-10-19 09:50:00,9.99,10.01,9.98,9.98,16200.0,9.99,10.01,9.98,9.98,16200.0
2011-10-19 09:55:00,9.97,10.0,9.96,10.0,7100.0,9.97,10.0,9.96,10.0,7100.0
2011-10-19 10:00:00,10.0,10.02,9.95,9.97,19300.0,10.0,10.02,9.95,9.97,19300.0
2011-10-19 10:05:00,9.97,9.98,9.95,9.98,8400.0,9.97,9.98,9.95,9.98,8400.0
2011-10-19 10:10:00,9.97,10.01,9.97,10.0,6200.0,9.97,10.01,9.97,10.0,6200.0
2011-10-19 10:15:00,10.0,10.01,9.97,10.0,16000.0,10.0,10.01,9.97,10.0,16000.0
2011-10-19 10:20:00,9.99,10.0,9.96,9.99,17900.0,9.99,10.0,9.96,9.99,17900.0
2011-10-19 10:25:00,10.0,10.02,10.0,10.01,24100.0,10.0,10.02,10.0,10.01,24100.0
2011-10-19 10:30:00,10.02,10.02,9.99,9.99,14900.0,10.02,10.02,9.99,9.99,14900.0
2011-10-19 10:35:00,9.99,10.0,9.97,9.98,7100.0,9.99,10.0,9.97,9.98,7100.0
2011-10-19 10:40:00,9.99,10.0,9.97,9.97,37900.0,9.99,10.0,9.97,9.97,37900.0
2011-10-19 10:45:00,9.97,9.99,9.97,9.98,7900.0,9.97,9.99,9.97,9.98,7900.0
2011-10-19 10:50:00,9.99,10.0,9.97,10.0,8300.0,9.99,10.0,9.97,10.0,8300.0
2011-10-19 10:55:00,10.0,10.01,9.99,9.99,21000.0,10.0,10.01,9.99,9.99,21000.0
2011-10-19 11:00:00,9.99,10.0,9.96,9.96,24900.0,9.99,10.0,9.96,9.96,24900.0
2011-10-19 11:05:00,9.96,9.99,9.96,9.99,10500.0,9.96,9.99,9.96,9.99,10500.0
2011-10-19 11:10:00,9.98,9.99,9.97,9.99,5100.0,9.98,9.99,9.97,9.99,5100.0
2011-10-19 11:15:00,9.99,10.0,9.96,9.97,14400.0,9.99,10.0,9.96,9.97,14400.0
2011-10-19 11:20:00,9.97,9.99,9.96,9.99,9000.0,9.97,9.99,9.96,9.99,9000.0
2011-10-19 11:25:00,9.99,10.01,9.98,10.01,6500.0,9.99,10.01,9.98,10.01,6500.0
2011-10-19 11:30:00,10.01,10.03,10.0,10.01,23700.0,10.01,10.03,10.0,10.01,23700.0
2011-10-19 11:35:00,10.0,10.02,10.0,10.01,7900.0,10.0,10.02,10.0,10.01,7900.0
2011-10-19 11:40:00,10.0,10.01,9.99,10.01,9100.0,10.0,10.01,9.99,10.01,9100.0
2011-10-19 11:45:00,10.02,10.03,9.99,10.0,16500.0,10.02,10.03,9.99,10.0,16500.0
2011-10-19 11:50:00,10.0,10.0,9.99,10.0,3000.0,10.0,10.0,9.99,10.0,3000.0
2011-10-19 11:55:00,10.0,10.0,9.96,9.97,7100.0,10.0,10.0,9.96,9.97,7100.0
2011-10-19 12:00:00,9.97,9.97,9.95,9.97,8600.0,9.97,9.97,9.95,9.97,8600.0
2011-10-19 12:05:00,9.97,9.98,9.96,9.96,4600.0,9.97,9.98,9.96,9.96,4600.0
2011-10-19 12:10:00,9.95,9.96,9.95,9.96,3200.0,9.95,9.96,9.95,9.96,3200.0
2011-10-19 12:15:00,9.96,9.98,9.95,9.98,5300.0,9.96,9.98,9.95,9.98,5300.0
2011-10-19 12:20:00,9.97,10.0,9.97,10.0,11300.0,9.97,10.0,9.97,10.0,11300.0
2011-10-19 12:25:00,10.0,10.01,10.0,10.01,9400.0,10.0,10.01,10.0,10.01,9400.0
2011-10-19 12:30:00,10.01,10.01,9.97,9.97,9500.0,10.01,10.01,9.97,9.97,9500.0
2011-10-19 12:35:00,9.98,10.0,9.97,10.0,6000.0,9.98,10.0,9.97,10.0,6000.0
2011-10-19 12:40:00,10.0,10.0,9.98,9.99,4100.0,10.0,10.0,9.98,9.99,4100.0
2011-10-19 12:45:00,9.99,10.0,9.98,9.98,17000.0,9.99,10.0,9.98,9.98,17000.0
2011-10-19 12:50:00,9.97,10.0,9.97,9.99,24300.0,9.97,10.0,9.97,9.99,24300.0
2011-10-19 12:55:00,9.99,9.99,9.97,9.98,8400.0,9.99,9.99,9.97,9.98,8400.0
2011-10-19 13:00:00,9.98,9.99,9.97,9.99,5800.0,9.98,9.99,9.97,9.99,5800.0
2011-10-19 13:05:00,9.99,9.99,9.98,9.98,1500.0,9.99,9.99,9.98,9.98,1500.0
2011-10-19 13:10:00,9.98,9.99,9.98,9.99,3800.0,9.98,9.99,9.98,9.99,3800.0
2011-10-19 13:15:00,9.99,9.99,9.97,9.97,10900.0,9.99,9.99,9.97,9.97,10900.0
2011-10-19 13:20:00,9.97,9.98,9.97,9.97,2100.0,9.97,9.98,9.97,9.97,2100.0
2011-10-19 13:25:00,9.98,9.99,9.97,9.97,8900.0,9.98,9.99,9.97,9.97,8900.0
2011-10-19 13:30:00,9.97,9.97,9.96,9.97,1400.0,9.97,9.97,9.96,9.97,1400.0
2011-10-19 13:35:00,9.96,9.96,9.93,9.93,6200.0,9.96,9.96,9.93,9.93,6200.0
2011-10-19 13:40:00,9.94,9.94,9.93,9.93,3000.0,9.94,9.94,9.93,9.93,3000.0
2011-10-19 13:45:00,9.94,9.94,9.92,9.93,8200.0,9.94,9.94,9.92,9.93,8200.0
2011-10-19 13:50:00,9.93,9.97,9.92,9.96,47100.0,9.93,9.97,9.92,9.96,47100.0
2011-10-19 13:55:00,9.96,9.99,9.95,9.98,51800.0,9.96,9.99,9.95,9.98,51800.0
2011-10-19 14:00:00,9.99,10.01,9.98,10.0,188600.0,9.99,10.01,9.98,10.0,188600.0
2011-10-19 14:05:00,10.0,10.0,9.96,9.98,214900.0,10.0,10.0,9.96,9.98,214900.0
2011-10-19 14:10:00,9.98,9.99,9.96,9.96,38600.0,9.98,9.99,9.96,9.96,38600.0
2011-10-19 14:15:00,9.97,10.0,9.97,9.99,24400.0,9.97,10.0,9.97,9.99,24400.0
2011-10-19 14:20:00,9.98,9.98,9.95,9.96,26700.0,9.98,9.98,9.95,9.96,26700.0
2011-10-19 14:25:00,9.95,9.98,9.95,9.97,64900.0,9.95,9.98,9.95,9.97,64900.0
2011-10-19 14:30:00,9.98,9.98,9.96,9.97,38800.0,9.98,9.98,9.96,9.97,38800.0
2011-10-19 14:35:00,9.98,9.99,9.98,9.99,14000.0,9.98,9.99,9.98,9.99,14000.0
2011-10-19 14:40:00,9.99,9.99,9.97,9.98,18200.0,9.99,9.99,9.97,9.98,18200.0
2011-10-19 14:45:00,9.99,10.0,9.98,10.0,160500.0,9.99,10.0,9.98,10.0,160500.0
2011-10-19 14:50:00,9.99,9.99,9.97,9.97,49700.0,9.99,9.99,9.97,9.97,49700.0
2011-10-19 14:55:00,9.96,9.97,9.95,9.95,38000.0,9.96,9.97,9.95,9.95,38000.0
2011-10-19 15:00:00,9.95,9.96,9.94,9.94,30700.0,9.95,9.96,9.94,9.94,30700.0
2011-10-19 15:05:00,9.93,9.96,9.93,9.94,30600.0,9.93,9.96,9.93,9.94,30600.0
2011-10-19 15:10:00,9.94,9.96,9.93,9.96,17100.0,9.94,9.96,9.93,9.96,17100.0
2011-10-19 15:15:00,9.96,9.98,9.95,9.97,26700.0,9.96,9.98,9.95,9.97,26700.0
2011-10-19 15:20:00,9.96,9.97,9.93,9.96,80100.0,9.96,9.97,9.93,9.96,80100.0
2011-10-19 15:25:00,9.97,10.02,9.93,10.02,408900.0,9.97,10.02,9.93,10.02,408900.0
2011-10-19 15:30:00,10.02,10.05,10.0,10.0,288900.0,10.02,10.05,10.0,10.0,288900.0
2011-10-19 15:35:00,10.0,10.0,9.95,9.96,30100.0,10.0,10.0,9.95,9.96,30100.0
2011-10-19 15:40:00,9.96,9.99,9.95,9.96,96200.0,9.96,9.99,9.95,9.96,96200.0
2011-10-19 15:45:00,9.96,9.99,9.95,9.99,50000.0,9.96,9.99,9.95,9.99,50000.0
2011-10-19 15:50:00,9.98,9.98,9.96,9.96,61100.0,9.98,9.98,9.96,9.96,61100.0
2011-10-19 15:55:00,9.97,9.99,9.96,9.97,128300.0,9.97,9.99,9.96,9.97,128300.0
2011-10-20 09:30:00,9.96,10.06,9.94,9.96,14400.0,9.96,10.06,9.94,9.96,14400.0
2011-10-20 09:35:00,9.95,9.95,9.88,9.91,12300.0,9.95,9.95,9.88,9.91,12300.0
2011-10-20 09:40:00,9.9,9.93,9.86,9.92,25700.0,9.9,9.93,9.86,9.92,25700.0
2011-10-20 09:45:00,9.92,9.95,9.89,9.9,42800.0,9.92,9.95,9.89,9.9,42800.0
2011-10-20 09:50:00,9.91,9.91,9.86,9.86,38600.0,9.91,9.91,9.86,9.86,38600.0
2011-10-20 09:55:00,9.86,9.87,9.83,9.85,9700.0,9.86,9.87,9.83,9.85,9700.0
2011-10-20 10:00:00,9.87,9.92,9.84,9.86,16300.0,9.87,9.92,9.84,9.86,16300.0
2011-10-20 10:05:00,9.86,9.89,9.85,9.88,13200.0,9.86,9.89,9.85,9.88,13200.0
2011-10-20 10:10:00,9.89,9.95,9.89,9.93,17800.0,9.89,9.95,9.89,9.93,17800.0
2011-10-20 10:15:00,9.92,9.93,9.9,9.91,59300.0,9.92,9.93,9.9,9.91,59300.0
2011-10-20 10:20:00,9.91,9.92,9.87,9.88,14200.0,9.91,9.92,9.87,9.88,14200.0
2011-10-20 10:25:00,9.88,9.89,9.87,9.88,14000.0,9.88,9.89,9.87,9.88,14000.0
2011-10-20 10:30:00,9.88,9.9,9.86,9.89,12400.0,9.88,9.9,9.86,9.89,12400.0
2011-10-20 10:35:00,9.88,9.92,9.88,9.92,12100.0,9.88,9.92,9.88,9.92,12100.0
2011-10-20 10:40:00,9.92,9.93,9.9,9.91,14400.0,9.92,9.93,9.9,9.91,14400.0
2011-10-20 10:45:00,9.91,9.91,9.89,9.89,5200.0,9.91,9.91,9.89,9.89,5200.0
2011-10-20 10:50:00,9.88,9.91,9.88,9.9,9200.0,9.88,9.91,9.88,9.9,9200.0
2011-10-20 10:55:00,9.88,9.88,9.84,9.84,10200.0,9.88,9.88,9.84,9.84,10200.0
2011-10-20 11:00:00,9.83,9.83,9.78,9.78,19200.0,9.83,9.83,9.78,9.78,19200.0
2011-10-20 11:05:00,9.78,9.8,9.77,9.8,12400.0,9.78,9.8,9.77,9.8,12400.0
2011-10-20 11:10:00,9.8,9.81,9.78,9.78,12400.0,9.8,9.81,9.78,9.78,12400.0
2011-10-20 11:15:00,9.78,9.78,9.76,9.76,10600.0,9.78,9.78,9.76,9.76,10600.0
2011-10-20 11:20:00,9.76,9.79,9.76,9.79,6700.0,9.76,9.79,9.76,9.79,6700.0
2011-10-20 11:25:00,9.79,9.82,9.79,9.82,5500.0,9.79,9.82,9.79,9.82,5500.0
2011-10-20 11:30:00,9.82,9.82,9.77,9.78,11800.0,9.82,9.82,9.77,9.78,11800.0
2011-10-20 11:35:00,9.79,9.82,9.79,9.81,13000.0,9.79,9.82,9.79,9.81,13000.0
2011-10-20 11:40:00,9.81,9.82,9.8,9.81,13300.0,9.81,9.82,9.8,9.81,13300.0
2011-10-20 11:45:00,9.81,9.81,9.79,9.79,9100.0,9.81,9.81,9.79,9.79,9100.0
2011-10-20 11:50:00,9.79,9.79,9.77,9.78,6500.0,9.79,9.79,9.77,9.78,6500.0
2011-10-20 11:55:00,9.77,9.77,9.74,9.75,17100.0,9.77,9.77,9.74,9.75,17100.0
2011-10-20 12:00:00,9.76,9.76,9.74,9.76,4700.0,9.76,9.76,9.74,9.76,4700.0
2011-10-20 12:05:00,9.76,9.76,9.71,9.71,15500.0,9.76,9.76,9.71,9.71,15500.0
2011-10-20 12:10:00,9.71,9.71,9.68,9.69,24300.0,9.71,9.71,9.68,9.69,24300.0
2011-10-20 12:15:00,9.69,9.7,9.68,9.69,24600.0,9.69,9.7,9.68,9.69,24600.0
2011-10-20 12:20:00,9.69,9.72,9.69,9.71,18400.0,9.69,9.72,9.69,9.71,18400.0
2011-10-20 12:25:00,9.7,9.75,9.7,9.74,11800.0,9.7,9.75,9.7,9.74,11800.0
2011-10-20 12:30:00,9.75,9.79,9.75,9.78,27300.0,9.75,9.79,9.75,9.78,27300.0
2011-10-20 12:35:00,9.77,9.77,9.76,9.77,14900.0,9.77,9.77,9.76,9.77,14900.0
2011-10-20 12:40:00,9.76,9.77,9.75,9.75,10600.0,9.76,9.77,9.75,9.75,10600.0
2011-10-20 12:45:00,9.76,9.76,9.76,9.76,2200.0,9.76,9.76,9.76,9.76,2200.0
2011-10-20 12:50:00,9.76,9.76,9.74,9.75,16300.0,9.76,9.76,9.74,9.75,16300.0
2011-10-20 12:55:00,9.76,9.82,9.75,9.81,9400.0,9.76,9.82,9.75,9.81,9400.0
2011-10-20 13:00:00,9.8,9.83,9.79,9.79,13300.0,9.8,9.83,9.79,9.79,13300.0
2011-10-20 13:05:00,9.79,9.83,9.79,9.82,10200.0,9.79,9.83,9.79,9.82,10200.0
2011-10-20 13:10:00,9.82,9.89,9.82,9.88,102000.0,9.82,9.89,9.82,9.88,102000.0
2011-10-20 13:15:00,9.87,9.94,9.86,9.91,32500.0,9.87,9.94,9.86,9.91,32500.0
2011-10-20 13:20:00,9.92,9.96,9.92,9.95,14500.0,9.92,9.96,9.92,9.95,14500.0
2011-10-20 13:25:00,9.95,9.99,9.94,9.94,22900.0,9.95,9.99,9.94,9.94,22900.0
2011-10-20 13:30:00,9.93,9.96,9.92,9.92,10100.0,9.93,9.96,9.92,9.92,10100.0
2011-10-20 13:35:00,9.91,9.93,9.88,9.88,29400.0,9.91,9.93,9.88,9.88,29400.0
2011-10-20 13:40:00,9.89,9.9,9.85,9.85,25300.0,9.89,9.9,9.85,9.85,25300.0
2011-10-20 13:45:00,9.86,9.91,9.86,9.88,39800.0,9.86,9.91,9.86,9.88,39800.0
2011-10-20 13:50:00,9.88,9.9,9.87,9.88,58500.0,9.88,9.9,9.87,9.88,58500.0
2011-10-20 13:55:00,9.88,9.89,9.84,9.85,31800.0,9.88,9.89,9.84,9.85,31800.0
2011-10-20 14:00:00,9.84,9.88,9.84,9.85,24900.0,9.84,9.88,9.84,9.85,24900.0
2011-10-20 14:05:00,9.85,9.86,9.82,9.82,14900.0,9.85,9.86,9.82,9.82,14900.0
2011-10-20 14:10:00,9.82,9.84,9.82,9.83,11200.0,9.82,9.84,9.82,9.83,11200.0
2011-10-20 14:15:00,9.82,9.86,9.82,9.85,59800.0,9.82,9.86,9.82,9.85,59800.0
2011-10-20 14:20:00,9.85,9.87,9.85,9.87,7200.0,9.85,9.87,9.85,9.87,7200.0
2011-10-20 14:25:00,9.88,9.88,9.87,9.87,8900.0,9.88,9.88,9.87,9.87,8900.0
2011-10-20 14:30:00,9.88,9.9,9.87,9.87,16500.0,9.88,9.9,9.87,9.87,16500.0
2011-10-20 14:35:00,9.88,9.94,9.87,9.94,16900.0,9.88,9.94,9.87,9.94,16900.0
2011-10-20 14:40:00,9.94,9.94,9.91,9.91,21400.0,9.94,9.94,9.91,9.91,21400.0
2011-10-20 14:45:00,9.91,9.93,9.91,9.92,20400.0,9.91,9.93,9.91,9.92,20400.0
2011-10-20 14:50:00,9.92,9.96,9.92,9.95,30400.0,9.92,9.96,9.92,9.95,30400.0
2011-10-20 14:55:00,9.95,9.96,9.94,9.95,7500.0,9.95,9.96,9.94,9.95,7500.0
2011-10-20 15:00:00,9.95,9.95,9.93,9.93,14400.0,9.95,9.95,9.93,9.93,14400.0
2011-10-20 15:05:00,9.93,9.93,9.91,9.92,16400.0,9.93,9.93,9.91,9.92,16400.0
2011-10-20 15:10:00,9.92,9.93,9.9,9.91,16000.0,9.92,9.93,9.9,9.91,16000.0
2011-10-20 15:15:00,9.91,9.92,9.9,9.91,7600.0,9.91,9.92,9.9,9.91,7600.0
2011-10-20 15:20:00,9.91,9.91,9.87,9.88,25100.0,9.91,9.91,9.87,9.88,25100.0
2011-10-20 15:25:00,9.89,9.89,9.86,9.87,17100.0,9.89,9.89,9.86,9.87,17100.0
2011-10-20 15:30:00,9.87,9.9,9.86,9.88,37100.0,9.87,9.9,9.86,9.88,37100.0
2011-10-20 15:35:00,9.88,9.89,9.85,9.86,19200.0,9.88,9.89,9.85,9.86,19200.0
2011-10-20 15:40:00,9.86,9.9,9.86,9.89,16800.0,9.86,9.9,9.86,9.89,16800.0
2011-10-20 15:45:00,9.89,9.9,9.88,9.89,38500.0,9.89,9.9,9.88,9.89,38500.0
2011-10-20 15:50:00,9.9,9.92,9.88,9.89,79000.0,9.9,9.92,9.88,9.89,79000.0
2011-10-20 15:55:00,9.89,9.91,9.89,9.91,108300.0,9.89,9.91,9.89,9.91,108300.0
2011-10-21 09:30:00,10.02,10.05,9.99,9.99,36500.0,10.02,10.05,9.99,9.99,36500.0
2011-10-21 09:35:00,9.98,10.0,9.97,9.98,14300.0,9.98,10.0,9.97,9.98,14300.0
2011-10-21 09:40:00,9.99,10.0,9.96,9.96,8100.0,9.99,10.0,9.96,9.96,8100.0
2011-10-21 09:45:00,9.96,10.0,9.96,10.0,4900.0,9.96,10.0,9.96,10.0,4900.0
2011-10-21 09:50:00,10.0,10.02,10.0,10.01,5100.0,10.0,10.02,10.0,10.01,5100.0
2011-10-21 09:55:00,10.02,10.05,10.02,10.03,25700.0,10.02,10.05,10.02,10.03,25700.0
2011-10-21 10:00:00,10.03,10.05,10.02,10.05,28200.0,10.03,10.05,10.02,10.05,28200.0
2011-10-21 10:05:00,10.05,10.07,10.04,10.07,7700.0,10.05,10.07,10.04,10.07,7700.0
2011-10-21 10:10:00,10.08,10.11,10.07,10.1,55500.0,10.08,10.11,10.07,10.1,55500.0
2011-10-21 10:15:00,10.1,10.15,10.1,10.14,37100.0,10.1,10.15,10.1,10.14,37100.0
2011-10-21 10:20:00,10.14,10.16,10.13,10.14,23600.0,10.14,10.16,10.13,10.14,23600.0
2011-10-21 10:25:00,10.13,10.15,10.13,10.15,3400.0,10.13,10.15,10.13,10.15,3400.0
2011-10-21 10:30:00,10.14,10.17,10.13,10.14,24800.0,10.14,10.17,10.13,10.14,24800.0
2011-10-21 10:35:00,10.14,10.18,10.14,10.17,16400.0,10.14,10.18,10.14,10.17,16400.0
2011-10-21 10:40:00,10.16,10.16,10.15,10.15,1500.0,10.16,10.16,10.15,10.15,1500.0
2011-10-21 10:45:00,10.16,10.17,10.15,10.17,30600.0,10.16,10.17,10.15,10.17,30600.0
2011-10-21 10:50:00,10.15,10.17,10.14,10.14,9000.0,10.15,10.17,10.14,10.14,9000.0
2011-10-21 10:55:00,10.15,10.16,10.14,10.16,10600.0,10.15,10.16,10.14,10.16,10600.0
2011-10-21 11:00:00,10.16,10.17,10.16,10.16,10600.0,10.16,10.17,10.16,10.16,10600.0
2011-10-21 11:05:00,10.15,10.16,10.15,10.16,500.0,10.15,10.16,10.15,10.16,500.0
2011-10-21 11:10:00,10.16,10.17,10.15,10.16,9700.0,10.16,10.17,10.15,10.16,9700.0
2011-10-21 11:15:00,10.16,10.19,10.16,10.18,6800.0,10.16,10.19,10.16,10.18,6800.0
2011-10-21 11:20:00,10.18,10.2,10.18,10.2,28400.0,10.18,10.2,10.18,10.2,28400.0
2011-10-21 11:25:00,10.2,10.2,10.19,10.2,1200.0,10.2,10.2,10.19,10.2,1200.0
2011-10-21 11:30:00,10.2,10.2,10.19,10.2,5100.0,10.2,10.2,10.19,10.2,5100.0
2011-10-21 11:35:00,10.2,10.22,10.2,10.21,35800.0,10.2,10.22,10.2,10.21,35800.0
2011-10-21 11:40:00,10.21,10.24,10.2,10.22,43600.0,10.21,10.24,10.2,10.22,43600.0
2011-10-21 11:45:00,10.23,10.23,10.22,10.23,2500.0,10.23,10.23,10.22,10.23,2500.0
2011-10-21 11:50:00,10.22,10.23,10.22,10.23,6300.0,10.22,10.23,10.22,10.23,6300.0
2011-10-21 11:55:00,10.22,10.23,10.21,10.21,19000.0,10.22,10.23,10.21,10.21,19000.0
2011-10-21 12:00:00,10.21,10.21,10.18,10.18,9800.0,10.21,10.21,10.18,10.18,9800.0
2011-10-21 12:05:00,10.18,10.19,10.18,10.18,700.0,10.18,10.19,10.18,10.18,700.0
2011-10-21 12:10:00,10.18,10.19,10.18,10.18,1800.0,10.18,10.19,10.18,10.18,1800.0
2011-10-21 12:15:00,10.18,10.19,10.17,10.17,3900.0,10.18,10.19,10.17,10.17,3900.0
2011-10-21 12:20:00,10.17,10.18,10.16,10.16,3000.0,10.17,10.18,10.16,10.16,3000.0
2011-10-21 12:25:00,10.16,10.17,10.16,10.17,1700.0,10.16,10.17,10.16,10.17,1700.0
2011-10-21 12:30:00,10.16,10.17,10.16,10.17,800.0,10.16,10.17,10.16,10.17,800.0
2011-10-21 12:35:00,10.17,10.17,10.15,10.15,15700.0,10.17,10.17,10.15,10.15,15700.0
2011-10-21 12:40:00,10.16,10.16,10.15,10.15,2000.0,10.16,10.16,10.15,10.15,2000.0
2011-10-21 12:45:00,10.15,10.15,10.12,10.13,13000.0,10.15,10.15,10.12,10.13,13000.0
2011-10-21 12:50:00,10.12,10.12,10.11,10.12,4100.0,10.12,10.12,10.11,10.12,4100.0
2011-10-21 12:55:00,10.12,10.12,10.1,10.1,2800.0,10.12,10.12,10.1,10.1,2800.0
2011-10-21 13:00:00,10.11,10.11,10.06,10.06,47500.0,10.11,10.11,10.06,10.06,47500.0
2011-10-21 13:05:00,10.07,10.07,10.07,10.07,4200.0,10.07,10.07,10.07,10.07,4200.0
2011-10-21 13:10:00,10.06,10.07,10.04,10.07,11900.0,10.06,10.07,10.04,10.07,11900.0
2011-10-21 13:15:00,10.06,10.07,10.05,10.07,9100.0,10.06,10.07,10.05,10.07,9100.0
2011-10-21 13:20:00,10.07,10.11,10.07,10.1,23900.0,10.07,10.11,10.07,10.1,23900.0
2011-10-21 13:25:00,10.09,10.09,10.08,10.08,18400.0,10.09,10.09,10.08,10.08,18400.0
2011-10-21 13:30:00,10.08,10.08,10.05,10.07,16800.0,10.08,10.08,10.05,10.07,16800.0
2011-10-21 13:35:00,10.07,10.08,10.07,10.07,5600.0,10.07,10.08,10.07,10.07,5600.0
2011-10-21 13:40:00,10.08,10.09,10.05,10.07,14700.0,10.08,10.09,10.05,10.07,14700.0
2011-10-21 13:45:00,10.06,10.08,10.05,10.06,10600.0,10.06,10.08,10.05,10.06,10600.0
2011-10-21 13:50:00,10.05,10.07,10.05,10.06,8100.0,10.05,10.07,10.05,10.06,8100.0
2011-10-21 13:55:00,10.06,10.07,10.05,10.07,2900.0,10.06,10.07,10.05,10.07,2900.0
2011-10-21 14:00:00,10.06,10.1,10.06,10.1,9900.0,10.06,10.1,10.06,10.1,9900.0
2011-10-21 14:05:00,10.11,10.13,10.1,10.13,5100.0,10.11,10.13,10.1,10.13,5100.0
2011-10-21 14:10:00,10.13,10.13,10.1,10.1,19400.0,10.13,10.13,10.1,10.1,19400.0
2011-10-21 14:15:00,10.11,10.12,10.09,10.09,11500.0,10.11,10.12,10.09,10.09,11500.0
2011-10-21 14:20:00,10.09,10.11,10.09,10.1,14300.0,10.09,10.11,10.09,10.1,14300.0
2011-10-21 14:25:00,10.1,10.11,10.1,10.11,5500.0,10.1,10.11,10.1,10.11,5500.0
2011-10-21 14:30:00,10.1,10.1,10.06,10.06,10100.0,10.1,10.1,10.06,10.06,10100.0
2011-10-21 14:35:00,10.06,10.07,10.06,10.06,6700.0,10.06,10.07,10.06,10.06,6700.0
2011-10-21 14:40:00,10.07,10.11,10.07,10.1,16100.0,10.07,10.11,10.07,10.1,16100.0
2011-10-21 14:45:00,10.11,10.11,10.1,10.11,4800.0,10.11,10.11,10.1,10.11,4800.0
2011-10-21 14:50:00,10.1,10.13,10.1,10.12,12000.0,10.1,10.13,10.1,10.12,12000.0
2011-10-21 14:55:00,10.13,10.15,10.12,10.14,20800.0,10.13,10.15,10.12,10.14,20800.0
2011-10-21 15:00:00,10.14,10.16,10.14,10.15,22400.0,10.14,10.16,10.14,10.15,22400.0
2011-10-21 15:05:00,10.15,10.17,10.15,10.15,16100.0,10.15,10.17,10.15,10.15,16100.0
2011-10-21 15:10:00,10.15,10.15,10.13,10.13,23900.0,10.15,10.15,10.13,10.13,23900.0
2011-10-21 15:15:00,10.13,10.14,10.12,10.13,32200.0,10.13,10.14,10.12,10.13,32200.0
2011-10-21 15:20:00,10.12,10.18,10.12,10.16,52500.0,10.12,10.18,10.12,10.16,52500.0
2011-10-21 15:25:00,10.16,10.17,10.15,10.16,22500.0,10.16,10.17,10.15,10.16,22500.0
2011-10-21 15:30:00,10.16,10.16,10.14,10.15,12600.0,10.16,10.16,10.14,10.15,12600.0
2011-10-21 15:35:00,10.14,10.15,10.14,10.15,22100.0,10.14,10.15,10.14,10.15,22100.0
2011-10-21 15:40:00,10.15,10.15,10.13,10.13,29400.0,10.15,10.15,10.13,10.13,29400.0
2011-10-21 15:45:00,10.14,10.16,10.13,10.15,35000.0,10.14,10.16,10.13,10.15,35000.0
2011-10-21 15:50:00,10.16,10.2,10.15,10.2,60700.0,10.16,10.2,10.15,10.2,60700.0
2011-10-21 15:55:00,10.19,10.19,10.14,10.17,188200.0,10.19,10.19,10.14,10.17,188200.0
2011-10-24 09:30:00,10.2,10.2,10.11,10.2,12100.0,10.2,10.2,10.11,10.2,12100.0
2011-10-24 09:35:00,10.21,10.24,10.2,10.23,8000.0,10.21,10.24,10.2,10.23,8000.0
2011-10-24 09:40:00,10.24,10.28,10.23,10.26,10500.0,10.24,10.28,10.23,10.26,10500.0
2011-10-24 09:45:00,10.26,10.29,10.26,10.29,9800.0,10.26,10.29,10.26,10.29,9800.0
2011-10-24 09:50:00,10.29,10.29,10.28,10.29,5600.0,10.29,10.29,10.28,10.29,5600.0
2011-10-24 09:55:00,10.29,10.29,10.26,10.28,22300.0,10.29,10.29,10.26,10.28,22300.0
2011-10-24 10:00:00,10.28,10.29,10.25,10.27,49500.0,10.28,10.29,10.25,10.27,49500.0
2011-10-24 10:05:00,10.27,10.31,10.27,10.31,25000.0,10.27,10.31,10.27,10.31,25000.0
2011-10-24 10:10:00,10.32,10.38,10.32,10.37,36100.0,10.32,10.38,10.32,10.37,36100.0
2011-10-24 10:15:00,10.37,10.39,10.37,10.38,13200.0,10.37,10.39,10.37,10.38,13200.0
2011-10-24 10:20:00,10.38,10.4,10.37,10.4,115900.0,10.38,10.4,10.37,10.4,115900.0
2011-10-24 10:25:00,10.39,10.47,10.38,10.46,262400.0,10.39,10.47,10.38,10.46,262400.0
2011-10-24 10:30:00,10.46,10.47,10.41,10.41,87800.0,10.46,10.47,10.41,10.41,87800.0
2011-10-24 10:35:00,10.42,10.46,10.41,10.46,52500.0,10.42,10.46,10.41,10.46,52500.0
2011-10-24 10:40:00,10.46,10.46,10.44,10.45,29700.0,10.46,10.46,10.44,10.45,29700.0
2011-10-24 10:45:00,10.45,10.46,10.44,10.45,62700.0,10.45,10.46,10.44,10.45,62700.0
2011-10-24 10:50:00,10.44,10.45,10.42,10.42,70700.0,10.44,10.45,10.42,10.42,70700.0
2011-10-24 10:55:00,10.41,10.43,10.41,10.41,62000.0,10.41,10.43,10.41,10.41,62000.0
2011-10-24 11:00:00,10.42,10.43,10.41,10.43,27500.0,10.42,10.43,10.41,10.43,27500.0
2011-10-24 11:05:00,10.43,10.46,10.43,10.46,11700.0,10.43,10.46,10.43,10.46,11700.0
2011-10-24 11:10:00,10.46,10.46,10.44,10.45,30800.0,10.46,10.46,10.44,10.45,30800.0
2011-10-24 11:15:00,10.45,10.45,10.44,10.44,7400.0,10.45,10.45,10.44,10.44,7400.0
2011-10-24 11:20:00,10.44,10.46,10.44,10.45,28700.0,10.44,10.46,10.44,10.45,28700.0
2011-10-24 11:25:00,10.46,10.46,10.45,10.46,18600.0,10.46,10.46,10.45,10.46,18600.0
2011-10-24 11:30:00,10.45,10.46,10.44,10.46,39100.0,10.45,10.46,10.44,10.46,39100.0
2011-10-24 11:35:00,10.46,10.46,10.44,10.44,10400.0,10.46,10.46,10.44,10.44,10400.0
2011-10-24 11:40:00,10.44,10.47,10.44,10.47,74000.0,10.44,10.47,10.44,10.47,74000.0
2011-10-24 11:45:00,10.47,10.49,10.46,10.48,33600.0,10.47,10.49,10.46,10.48,33600.0
2011-10-24 11:50:00,10.48,10.49,10.48,10.49,4700.0,10.48,10.49,10.48,10.49,4700.0
2011-10-24 11:55:00,10.49,10.49,10.47,10.47,33500.0,10.49,10.49,10.47,10.47,33500.0
2011-10-24 12:00:00,10.47,10.47,10.45,10.46,29900.0,10.47,10.47,10.45,10.46,29900.0
2011-10-24 12:05:00,10.46,10.46,10.45,10.46,4800.0,10.46,10.46,10.45,10.46,4800.0
2011-10-24 12:10:00,10.46,10.46,10.42,10.43,36500.0,10.46,10.46,10.42,10.43,36500.0
2011-10-24 12:15:00,10.43,10.43,10.41,10.43,27200.0,10.43,10.43,10.41,10.43,27200.0
2011-10-24 12:20:00,10.43,10.43,10.42,10.42,8100.0,10.43,10.43,10.42,10.42,8100.0
2011-10-24 12:25:00,10.43,10.44,10.43,10.44,9400.0,10.43,10.44,10.43,10.44,9400.0
2011-10-24 12:30:00,10.44,10.44,10.41,10.41,17100.0,10.44,10.44,10.41,10.41,17100.0
2011-10-24 12:35:00,10.41,10.42,10.39,10.41,28900.0,10.41,10.42,10.39,10.41,28900.0
2011-10-24 12:40:00,10.41,10.42,10.4,10.4,40000.0,10.41,10.42,10.4,10.4,40000.0
2011-10-24 12:45:00,10.39,10.4,10.38,10.39,19500.0,10.39,10.4,10.38,10.39,19500.0
2011-10-24 12:50:00,10.39,10.4,10.39,10.4,10900.0,10.39,10.4,10.39,10.4,10900.0
2011-10-24 12:55:00,10.4,10.4,10.39,10.4,24500.0,10.4,10.4,10.39,10.4,24500.0
2011-10-24 13:00:00,10.4,10.4,10.4,10.4,5900.0,10.4,10.4,10.4,10.4,5900.0
2011-10-24 13:05:00,10.4,10.4,10.39,10.4,6300.0,10.4,10.4,10.39,10.4,6300.0
2011-10-24 13:10:00,10.4,10.42,10.4,10.42,28500.0,10.4,10.42,10.4,10.42,28500.0
2011-10-24 13:15:00,10.42,10.42,10.41,10.42,27200.0,10.42,10.42,10.41,10.42,27200.0
2011-10-24 13:20:00,10.42,10.42,10.41,10.42,30000.0,10.42,10.42,10.41,10.42,30000.0
2011-10-24 13:25:00,10.42,10.42,10.41,10.42,11100.0,10.42,10.42,10.41,10.42,11100.0
2011-10-24 13:30:00,10.42,10.44,10.41,10.44,26900.0,10.42,10.44,10.41,10.44,26900.0
2011-10-24 13:35:00,10.44,10.45,10.43,10.45,15900.0,10.44,10.45,10.43,10.45,15900.0
2011-10-24 13:40:00,10.45,10.47,10.44,10.47,12300.0,10.45,10.47,10.44,10.47,12300.0
2011-10-24 13:45:00,10.47,10.48,10.46,10.48,27400.0,10.47,10.48,10.46,10.48,27400.0
2011-10-24 13:50:00,10.48,10.48,10.47,10.48,6300.0,10.48,10.48,10.47,10.48,6300.0
2011-10-24 13:55:00,10.48,10.49,10.47,10.48,52700.0,10.48,10.49,10.47,10.48,52700.0
2011-10-24 14:00:00,10.49,10.49,10.47,10.47,32400.0,10.49,10.49,10.47,10.47,32400.0
2011-10-24 14:05:00,10.47,10.49,10.46,10.49,44500.0,10.47,10.49,10.46,10.49,44500.0
2011-10-24 14:10:00,10.49,10.49,10.46,10.47,19200.0,10.49,10.49,10.46,10.47,19200.0
2011-10-24 14:15:00,10.46,10.48,10.45,10.46,23300.0,10.46,10.48,10.45,10.46,23300.0
2011-10-24 14:20:00,10.45,10.49,10.45,10.49,37500.0,10.45,10.49,10.45,10.49,37500.0
2011-10-24 14:25:00,10.49,10.49,10.48,10.49,18100.0,10.49,10.49,10.48,10.49,18100.0
2011-10-24 14:30:00,10.48,10.49,10.47,10.48,37800.0,10.48,10.49,10.47,10.48,37800.0
2011-10-24 14:35:00,10.47,10.49,10.47,10.49,10400.0,10.47,10.49,10.47,10.49,10400.0
2011-10-24 14:40:00,10.49,10.5,10.49,10.5,35800.0,10.49,10.5,10.49,10.5,35800.0
2011-10-24 14:45:00,10.5,10.5,10.49,10.5,13600.0,10.5,10.5,10.49,10.5,13600.0
2011-10-24 14:50:00,10.5,10.52,10.49,10.51,75400.0,10.5,10.52,10.49,10.51,75400.0
2011-10-24 14:55:00,10.5,10.51,10.49,10.5,23500.0,10.5,10.51,10.49,10.5,23500.0
2011-10-24 15:00:00,10.5,10.51,10.49,10.5,23900.0,10.5,10.51,10.49,10.5,23900.0
2011-10-24 15:05:00,10.49,10.5,10.49,10.5,25900.0,10.49,10.5,10.49,10.5,25900.0
2011-10-24 15:10:00,10.5,10.5,10.48,10.5,67600.0,10.5,10.5,10.48,10.5,67600.0
2011-10-24 15:15:00,10.49,10.51,10.49,10.5,48100.0,10.49,10.51,10.49,10.5,48100.0
2011-10-24 15:20:00,10.51,10.52,10.5,10.52,60100.0,10.51,10.52,10.5,10.52,60100.0
2011-10-24 15:25:00,10.52,10.52,10.43,10.43,134900.0,10.52,10.52,10.43,10.43,134900.0
2011-10-24 15:30:00,10.43,10.45,10.43,10.44,71100.0,10.43,10.45,10.43,10.44,71100.0
2011-10-24 15:35:00,10.45,10.49,10.44,10.49,56600.0,10.45,10.49,10.44,10.49,56600.0
2011-10-24 15:40:00,10.48,10.53,10.48,10.53,40100.0,10.48,10.53,10.48,10.53,40100.0
2011-10-24 15:45:00,10.52,10.53,10.52,10.52,82500.0,10.52,10.53,10.52,10.52,82500.0
2011-10-24 15:50:00,10.53,10.54,10.52,10.54,93600.0,10.53,10.54,10.52,10.54,93600.0
2011-10-24 15:55:00,10.54,10.55,10.51,10.54,223500.0,10.54,10.55,10.51,10.54,223500.0
2011-10-25 09:30:00,10.47,10.51,10.33,10.46,90000.0,10.47,10.51,10.33,10.46,90000.0
2011-10-25 09:35:00,10.46,10.47,10.37,10.42,38400.0,10.46,10.47,10.37,10.42,38400.0
2011-10-25 09:40:00,10.42,10.47,10.4,10.43,50400.0,10.42,10.47,10.4,10.43,50400.0
2011-10-25 09:45:00,10.42,10.45,10.39,10.45,37400.0,10.42,10.45,10.39,10.45,37400.0
2011-10-25 09:50:00,10.46,10.51,10.44,10.51,42800.0,10.46,10.51,10.44,10.51,42800.0
2011-10-25 09:55:00,10.51,10.51,10.46,10.47,20500.0,10.51,10.51,10.46,10.47,20500.0
2011-10-25 10:00:00,10.47,10.5,10.41,10.47,46200.0,10.47,10.5,10.41,10.47,46200.0
2011-10-25 10:05:00,10.48,10.5,10.45,10.49,46700.0,10.48,10.5,10.45,10.49,46700.0
2011-10-25 10:10:00,10.49,10.51,10.48,10.49,20300.0,10.49,10.51,10.48,10.49,20300.0
2011-10-25 10:15:00,10.48,10.5,10.47,10.5,26700.0,10.48,10.5,10.47,10.5,26700.0
2011-10-25 10:20:00,10.49,10.51,10.49,10.5,29400.0,10.49,10.51,10.49,10.5,29400.0
2011-10-25 10:25:00,10.49,10.53,10.49,10.52,13300.0,10.49,10.53,10.49,10.52,13300.0
2011-10-25 10:30:00,10.52,10.53,10.51,10.51,25000.0,10.52,10.53,10.51,10.51,25000.0
2011-10-25 10:35:00,10.51,10.52,10.49,10.51,17700.0,10.51,10.52,10.49,10.51,17700.0
2011-10-25 10:40:00,10.52,10.52,10.5,10.51,7700.0,10.52,10.52,10.5,10.51,7700.0
2011-10-25 10:45:00,10.52,10.52,10.5,10.5,7100.0,10.52,10.52,10.5,10.5,7100.0
2011-10-25 10:50:00,10.5,10.5,10.45,10.46,38600.0,10.5,10.5,10.45,10.46,38600.0
2011-10-25 10:55:00,10.45,10.48,10.43,10.44,37300.0,10.45,10.48,10.43,10.44,37300.0
2011-10-25 11:00:00,10.45,10.46,10.44,10.45,9100.0,10.45,10.46,10.44,10.45,9100.0
2011-10-25 11:05:00,10.45,10.46,10.42,10.45,26200.0,10.45,10.46,10.42,10.45,26200.0
2011-10-25 11:10:00,10.46,10.46,10.41,10.44,42100.0,10.46,10.46,10.41,10.44,42100.0
2011-10-25 11:15:00,10.43,10.44,10.42,10.42,90200.0,10.43,10.44,10.42,10.42,90200.0
2011-10-25 11:20:00,10.42,10.43,10.42,10.43,18800.0,10.42,10.43,10.42,10.43,18800.0
2011-10-25 11:25:00,10.44,10.45,10.43,10.44,3700.0,10.44,10.45,10.43,10.44,3700.0
2011-10-25 11:30:00,10.44,10.44,10.41,10.42,23500.0,10.44,10.44,10.41,10.42,23500.0
2011-10-25 11:35:00,10.41,10.45,10.41,10.41,34400.0,10.41,10.45,10.41,10.41,34400.0
2011-10-25 11:40:00,10.42,10.42,10.39,10.4,7700.0,10.42,10.42,10.39,10.4,7700.0
2011-10-25 11:45:00,10.4,10.41,10.38,10.4,32900.0,10.4,10.41,10.38,10.4,32900.0
2011-10-25 11:50:00,10.4,10.41,10.4,10.41,9200.0,10.4,10.41,10.4,10.41,9200.0
2011-10-25 11:55:00,10.4,10.4,10.38,10.39,67700.0,10.4,10.4,10.38,10.39,67700.0
2011-10-25 12:00:00,10.4,10.4,10.39,10.39,26000.0,10.4,10.4,10.39,10.39,26000.0
2011-10-25 12:05:00,10.39,10.45,10.39,10.43,23500.0,10.39,10.45,10.39,10.43,23500.0
2011-10-25 12:10:00,10.43,10.44,10.43,10.44,1300.0,10.43,10.44,10.43,10.44,1300.0
2011-10-25 12:15:00,10.43,10.46,10.43,10.46,5500.0,10.43,10.46,10.43,10.46,5500.0
2011-10-25 12:20:00,10.45,10.46,10.45,10.45,1800.0,10.45,10.46,10.45,10.45,1800.0
2011-10-25 12:25:00,10.45,10.46,10.45,10.46,8000.0,10.45,10.46,10.45,10.46,8000.0
2011-10-25 12:30:00,10.46,10.48,10.45,10.46,104900.0,10.46,10.48,10.45,10.46,104900.0
2011-10-25 12:35:00,10.47,10.48,10.46,10.47,12500.0,10.47,10.48,10.46,10.47,12500.0
2011-10-25 12:40:00,10.46,10.46,10.45,10.46,21500.0,10.46,10.46,10.45,10.46,21500.0
2011-10-25 12:45:00,10.46,10.46,10.41,10.41,11600.0,10.46,10.46,10.41,10.41,11600.0
2011-10-25 12:50:00,10.42,10.43,10.41,10.43,6400.0,10.42,10.43,10.41,10.43,6400.0
2011-10-25 12:55:00,10.43,10.44,10.42,10.44,6200.0,10.43,10.44,10.42,10.44,6200.0
2011-10-25 13:00:00,10.43,10.45,10.43,10.44,7900.0,10.43,10.45,10.43,10.44,7900.0
2011-10-25 13:05:00,10.44,10.47,10.44,10.46,25700.0,10.44,10.47,10.44,10.46,25700.0
2011-10-25 13:10:00,10.46,10.46,10.44,10.44,6200.0,10.46,10.46,10.44,10.44,6200.0
2011-10-25 13:15:00,10.44,10.45,10.44,10.44,1500.0,10.44,10.45,10.44,10.44,1500.0
2011-10-25 13:20:00,10.44,10.46,10.44,10.45,97700.0,10.44,10.46,10.44,10.45,97700.0
2011-10-25 13:25:00,10.45,10.46,10.45,10.45,22700.0,10.45,10.46,10.45,10.45,22700.0
2011-10-25 13:30:00,10.45,10.46,10.45,10.45,16200.0,10.45,10.46,10.45,10.45,16200.0
2011-10-25 13:35:00,10.45,10.46,10.44,10.46,11200.0,10.45,10.46,10.44,10.46,11200.0
2011-10-25 13:40:00,10.46,10.46,10.45,10.45,17200.0,10.46,10.46,10.45,10.45,17200.0
2011-10-25 13:45:00,10.45,10.46,10.45,10.45,3200.0,10.45,10.46,10.45,10.45,3200.0
2011-10-25 13:50:00,10.46,10.5,10.46,10.46,71000.0,10.46,10.5,10.46,10.46,71000.0
2011-10-25 13:55:00,10.46,10.46,10.43,10.44,10400.0,10.46,10.46,10.43,10.44,10400.0
2011-10-25 14:00:00,10.44,10.46,10.42,10.42,67400.0,10.44,10.46,10.42,10.42,67400.0
2011-10-25 14:05:00,10.42,10.42,10.41,10.41,158700.0,10.42,10.42,10.41,10.41,158700.0
2011-10-25 14:10:00,10.4,10.4,10.35,10.36,38200.0,10.4,10.4,10.35,10.36,38200.0
2011-10-25 14:15:00,10.36,10.37,10.36,10.37,12000.0,10.36,10.37,10.36,10.37,12000.0
2011-10-25 14:20:00,10.37,10.38,10.36,10.38,4000.0,10.37,10.38,10.36,10.38,4000.0
2011-10-25 14:25:00,10.38,10.38,10.37,10.38,15100.0,10.38,10.38,10.37,10.38,15100.0
2011-10-25 14:30:00,10.37,10.37,10.35,10.35,7100.0,10.37,10.37,10.35,10.35,7100.0
2011-10-25 14:35:00,10.35,10.35,10.33,10.34,39500.0,10.35,10.35,10.33,10.34,39500.0
2011-10-25 14:40:00,10.34,10.38,10.33,10.38,19400.0,10.34,10.38,10.33,10.38,19400.0
2011-10-25 14:45:00,10.38,10.38,10.36,10.36,3700.0,10.38,10.38,10.36,10.36,3700.0
2011-10-25 14:50:00,10.36,10.39,10.36,10.39,10300.0,10.36,10.39,10.36,10.39,10300.0
2011-10-25 14:55:00,10.38,10.41,10.38,10.41,23600.0,10.38,10.41,10.38,10.41,23600.0
2011-10-25 15:00:00,10.42,10.44,10.42,10.44,14400.0,10.42,10.44,10.42,10.44,14400.0
2011-10-25 15:05:00,10.43,10.43,10.4,10.41,30300.0,10.43,10.43,10.4,10.41,30300.0
2011-10-25 15:10:00,10.4,10.41,10.39,10.4,30700.0,10.4,10.41,10.39,10.4,30700.0
2011-10-25 15:15:00,10.4,10.4,10.38,10.38,13500.0,10.4,10.4,10.38,10.38,13500.0
2011-10-25 15:20:00,10.38,10.39,10.33,10.33,29800.0,10.38,10.39,10.33,10.33,29800.0
2011-10-25 15:25:00,10.34,10.35,10.33,10.34,26900.0,10.34,10.35,10.33,10.34,26900.0
2011-10-25 15:30:00,10.35,10.38,10.34,10.37,42100.0,10.35,10.38,10.34,10.37,42100.0
2011-10-25 15:35:00,10.38,10.38,10.34,10.34,13200.0,10.38,10.38,10.34,10.34,13200.0
2011-10-25 15:40:00,10.34,10.36,10.34,10.36,21700.0,10.34,10.36,10.34,10.36,21700.0
2011-10-25 15:45:00,10.35,10.35,10.32,10.33,45900.0,10.35,10.35,10.32,10.33,45900.0
2011-10-25 15:50:00,10.33,10.34,10.31,10.31,54000.0,10.33,10.34,10.31,10.31,54000.0
2011-10-25 15:55:00,10.31,10.35,10.29,10.35,138300.0,10.31,10.35,10.29,10.35,138300.0
2011-10-26 09:30:00,10.47,10.47,10.01,10.38,31000.0,10.47,10.47,10.01,10.38,31000.0
2011-10-26 09:35:00,10.38,10.38,10.32,10.35,27600.0,10.38,10.38,10.32,10.35,27600.0
2011-10-26 09:40:00,10.36,10.4,10.34,10.34,29600.0,10.36,10.4,10.34,10.34,29600.0
2011-10-26 09:45:00,10.34,10.37,10.32,10.32,16400.0,10.34,10.37,10.32,10.32,16400.0
2011-10-26 09:50:00,10.32,10.32,10.29,10.3,33900.0,10.32,10.32,10.29,10.3,33900.0
2011-10-26 09:55:00,10.31,10.32,10.28,10.29,33800.0,10.31,10.32,10.28,10.29,33800.0
2011-10-26 10:00:00,10.29,10.3,10.28,10.28,18100.0,10.29,10.3,10.28,10.28,18100.0
2011-10-26 10:05:00,10.29,10.3,10.22,10.22,44800.0,10.29,10.3,10.22,10.22,44800.0
2011-10-26 10:10:00,10.22,10.23,10.2,10.2,23400.0,10.22,10.23,10.2,10.2,23400.0
2011-10-26 10:15:00,10.2,10.24,10.18,10.22,54000.0,10.2,10.24,10.18,10.22,54000.0
2011-10-26 10:20:00,10.23,10.26,10.22,10.24,31400.0,10.23,10.26,10.22,10.24,31400.0
2011-10-26 10:25:00,10.25,10.27,10.24,10.27,11000.0,10.25,10.27,10.24,10.27,11000.0
2011-10-26 10:30:00,10.26,10.27,10.21,10.21,44900.0,10.26,10.27,10.21,10.21,44900.0
2011-10-26 10:35:00,10.21,10.24,10.2,10.2,44000.0,10.21,10.24,10.2,10.2,44000.0
2011-10-26 10:40:00,10.2,10.2,10.17,10.17,30700.0,10.2,10.2,10.17,10.17,30700.0
2011-10-26 10:45:00,10.16,10.16,10.07,10.07,22800.0,10.16,10.16,10.07,10.07,22800.0
2011-10-26 10:50:00,10.07,10.1,10.05,10.08,21000.0,10.07,10.1,10.05,10.08,21000.0
2011-10-26 10:55:00,10.08,10.13,10.08,10.12,52900.0,10.08,10.13,10.08,10.12,52900.0
2011-10-26 11:00:00,10.13,10.18,10.12,10.16,10900.0,10.13,10.18,10.12,10.16,10900.0
2011-10-26 11:05:00,10.17,10.17,10.14,10.14,14600.0,10.17,10.17,10.14,10.14,14600.0
2011-10-26 11:10:00,10.14,10.17,10.13,10.16,14900.0,10.14,10.17,10.13,10.16,14900.0
2011-10-26 11:15:00,10.16,10.21,10.16,10.2,20200.0,10.16,10.21,10.16,10.2,20200.0
2011-10-26 11:20:00,10.2,10.23,10.19,10.19,57700.0,10.2,10.23,10.19,10.19,57700.0
2011-10-26 11:25:00,10.19,10.23,10.19,10.22,56100.0,10.19,10.23,10.19,10.22,56100.0
2011-10-26 11:30:00,10.21,10.24,10.21,10.22,32000.0,10.21,10.24,10.21,10.22,32000.0
2011-10-26 11:35:00,10.23,10.25,10.22,10.24,40800.0,10.23,10.25,10.22,10.24,40800.0
2011-10-26 11:40:00,10.23,10.27,10.22,10.26,45300.0,10.23,10.27,10.22,10.26,45300.0
2011-10-26 11:45:00,10.26,10.26,10.24,10.24,25500.0,10.26,10.26,10.24,10.24,25500.0
2011-10-26 11:50:00,10.24,10.25,10.24,10.24,9000.0,10.24,10.25,10.24,10.24,9000.0
2011-10-26 11:55:00,10.24,10.25,10.24,10.25,4400.0,10.24,10.25,10.24,10.25,4400.0
2011-10-26 12:00:00,10.24,10.25,10.24,10.24,3600.0,10.24,10.25,10.24,10.24,3600.0
2011-10-26 12:05:00,10.24,10.25,10.24,10.24,2900.0,10.24,10.25,10.24,10.24,2900.0
2011-10-26 12:10:00,10.24,10.25,10.21,10.21,9900.0,10.24,10.25,10.21,10.21,9900.0
2011-10-26 12:15:00,10.21,10.22,10.21,10.21,10400.0,10.21,10.22,10.21,10.21,10400.0
2011-10-26 12:20:00,10.22,10.22,10.19,10.19,20600.0,10.22,10.22,10.19,10.19,20600.0
2011-10-26 12:25:00,10.19,10.2,10.19,10.2,58500.0,10.19,10.2,10.19,10.2,58500.0
2011-10-26 12:30:00,10.2,10.2,10.19,10.19,9900.0,10.2,10.2,10.19,10.19,9900.0
2011-10-26 12:35:00,10.2,10.21,10.19,10.2,12400.0,10.2,10.21,10.19,10.2,12400.0
2011-10-26 12:40:00,10.2,10.21,10.16,10.17,27600.0,10.2,10.21,10.16,10.17,27600.0
2011-10-26 12:45:00,10.17,10.17,10.16,10.16,2100.0,10.17,10.17,10.16,10.16,2100.0
2011-10-26 12:50:00,10.17,10.22,10.16,10.21,37900.0,10.17,10.22,10.16,10.21,37900.0
2011-10-26 12:55:00,10.21,10.22,10.19,10.19,28600.0,10.21,10.22,10.19,10.19,28600.0
2011-10-26 13:00:00,10.19,10.19,10.18,10.18,10600.0,10.19,10.19,10.18,10.18,10600.0
2011-10-26 13:05:00,10.18,10.19,10.16,10.16,14200.0,10.18,10.19,10.16,10.16,14200.0
2011-10-26 13:10:00,10.15,10.16,10.15,10.16,3800.0,10.15,10.16,10.15,10.16,3800.0
2011-10-26 13:15:00,10.16,10.18,10.16,10.18,15500.0,10.16,10.18,10.16,10.18,15500.0
2011-10-26 13:20:00,10.19,10.21,10.19,10.2,20100.0,10.19,10.21,10.19,10.2,20100.0
2011-10-26 13:25:00,10.2,10.24,10.2,10.23,11600.0,10.2,10.24,10.2,10.23,11600.0
2011-10-26 13:30:00,10.24,10.29,10.23,10.29,91500.0,10.24,10.29,10.23,10.29,91500.0
2011-10-26 13:35:00,10.29,10.33,10.28,10.29,65600.0,10.29,10.33,10.28,10.29,65600.0
2011-10-26 13:40:00,10.3,10.3,10.27,10.29,55200.0,10.3,10.3,10.27,10.29,55200.0
2011-10-26 13:45:00,10.29,10.31,10.29,10.3,107000.0,10.29,10.31,10.29,10.3,107000.0
2011-10-26 13:50:00,10.3,10.32,10.26,10.27,83300.0,10.3,10.32,10.26,10.27,83300.0
2011-10-26 13:55:00,10.26,10.31,10.26,10.29,52200.0,10.26,10.31,10.26,10.29,52200.0
2011-10-26 14:00:00,10.29,10.33,10.28,10.3,101800.0,10.29,10.33,10.28,10.3,101800.0
2011-10-26 14:05:00,10.3,10.35,10.29,10.33,56300.0,10.3,10.35,10.29,10.33,56300.0
2011-10-26 14:10:00,10.32,10.37,10.29,10.3,91900.0,10.32,10.37,10.29,10.3,91900.0
2011-10-26 14:15:00,10.31,10.36,10.29,10.34,250800.0,10.31,10.36,10.29,10.34,250800.0
2011-10-26 14:20:00,10.34,10.38,10.33,10.35,56100.0,10.34,10.38,10.33,10.35,56100.0
2011-10-26 14:25:00,10.34,10.37,10.34,10.36,19500.0,10.34,10.37,10.34,10.36,19500.0
2011-10-26 14:30:00,10.37,10.44,10.36,10.41,39500.0,10.37,10.44,10.36,10.41,39500.0
2011-10-26 14:35:00,10.41,10.42,10.39,10.41,36700.0,10.41,10.42,10.39,10.41,36700.0
2011-10-26 14:40:00,10.41,10.42,10.38,10.39,29700.0,10.41,10.42,10.38,10.39,29700.0
2011-10-26 14:45:00,10.38,10.39,10.35,10.36,31900.0,10.38,10.39,10.35,10.36,31900.0
2011-10-26 14:50:00,10.35,10.37,10.33,10.33,11200.0,10.35,10.37,10.33,10.33,11200.0
2011-10-26 14:55:00,10.33,10.36,10.32,10.35,13500.0,10.33,10.36,10.32,10.35,13500.0
2011-10-26 15:00:00,10.34,10.38,10.34,10.37,9200.0,10.34,10.38,10.34,10.37,9200.0
2011-10-26 15:05:00,10.38,10.38,10.35,10.36,14900.0,10.38,10.38,10.35,10.36,14900.0
2011-10-26 15:10:00,10.36,10.4,10.36,10.4,17100.0,10.36,10.4,10.36,10.4,17100.0
2011-10-26 15:15:00,10.39,10.42,10.37,10.37,25400.0,10.39,10.42,10.37,10.37,25400.0
2011-10-26 15:20:00,10.37,10.39,10.36,10.37,27000.0,10.37,10.39,10.36,10.37,27000.0
2011-10-26 15:25:00,10.37,10.39,10.35,10.35,111400.0,10.37,10.39,10.35,10.35,111400.0
2011-10-26 15:30:00,10.36,10.37,10.34,10.34,204000.0,10.36,10.37,10.34,10.34,204000.0
2011-10-26 15:35:00,10.35,10.36,10.32,10.34,80700.0,10.35,10.36,10.32,10.34,80700.0
2011-10-26 15:40:00,10.33,10.35,10.33,10.35,52700.0,10.33,10.35,10.33,10.35,52700.0
2011-10-26 15:45:00,10.35,10.35,10.29,10.3,106500.0,10.35,10.35,10.29,10.3,106500.0
2011-10-26 15:50:00,10.29,10.35,10.28,10.29,158000.0,10.29,10.35,10.28,10.29,158000.0
2011-10-26 15:55:00,10.28,10.3,10.25,10.29,158900.0,10.28,10.3,10.25,10.29,158900.0
2011-10-27 09:30:00,10.74,10.95,10.54,10.92,354800.0,10.74,10.95,10.54,10.92,354800.0
2011-10-27 09:35:00,10.92,10.99,10.85,10.89,483800.0,10.92,10.99,10.85,10.89,483800.0
2011-10-27 09:40:00,10.9,10.95,10.87,10.9,391200.0,10.9,10.95,10.87,10.9,391200.0
2011-10-27 09:45:00,10.91,10.95,10.83,10.93,402200.0,10.91,10.95,10.83,10.93,402200.0
2011-10-27 09:50:00,10.93,10.93,10.88,10.89,111600.0,10.93,10.93,10.88,10.89,111600.0
2011-10-27 09:55:00,10.89,10.92,10.88,10.88,196800.0,10.89,10.92,10.88,10.88,196800.0
2011-10-27 10:00:00,10.88,10.91,10.85,10.88,122900.0,10.88,10.91,10.85,10.88,122900.0
2011-10-27 10:05:00,10.88,10.89,10.82,10.83,121600.0,10.88,10.89,10.82,10.83,121600.0
2011-10-27 10:10:00,10.83,10.85,10.79,10.79,186800.0,10.83,10.85,10.79,10.79,186800.0
2011-10-27 10:15:00,10.8,10.83,10.78,10.79,850000.0,10.8,10.83,10.78,10.79,850000.0
2011-10-27 10:20:00,10.79,10.79,10.75,10.79,131900.0,10.79,10.79,10.75,10.79,131900.0
2011-10-27 10:25:00,10.79,10.8,10.76,10.8,80400.0,10.79,10.8,10.76,10.8,80400.0
2011-10-27 10:30:00,10.81,10.84,10.79,10.8,34900.0,10.81,10.84,10.79,10.8,34900.0
2011-10-27 10:35:00,10.8,10.84,10.8,10.84,11600.0,10.8,10.84,10.8,10.84,11600.0
2011-10-27 10:40:00,10.84,10.9,10.83,10.9,84800.0,10.84,10.9,10.83,10.9,84800.0
2011-10-27 10:45:00,10.9,10.92,10.88,10.92,285400.0,10.9,10.92,10.88,10.92,285400.0
2011-10-27 10:50:00,10.92,10.98,10.91,10.97,140500.0,10.92,10.98,10.91,10.97,140500.0
2011-10-27 10:55:00,10.96,10.99,10.96,10.98,63200.0,10.96,10.99,10.96,10.98,63200.0
2011-10-27 11:00:00,10.99,11.02,10.98,11.02,140300.0,10.99,11.02,10.98,11.02,140300.0
2011-10-27 11:05:00,11.01,11.04,10.99,11.03,94500.0,11.01,11.04,10.99,11.03,94500.0
2011-10-27 11:10:00,11.02,11.02,10.99,11.0,278300.0,11.02,11.02,10.99,11.0,278300.0
2011-10-27 11:15:00,11.01,11.02,10.97,10.97,330000.0,11.01,11.02,10.97,10.97,330000.0
2011-10-27 11:20:00,10.98,10.98,10.94,10.95,122800.0,10.98,10.98,10.94,10.95,122800.0
2011-10-27 11:25:00,10.95,10.96,10.94,10.95,67900.0,10.95,10.96,10.94,10.95,67900.0
2011-10-27 11:30:00,10.95,10.95,10.9,10.91,80300.0,10.95,10.95,10.9,10.91,80300.0
2011-10-27 11:35:00,10.91,10.94,10.91,10.93,76300.0,10.91,10.94,10.91,10.93,76300.0
2011-10-27 11:40:00,10.92,10.94,10.92,10.92,32600.0,10.92,10.94,10.92,10.92,32600.0
2011-10-27 11:45:00,10.92,10.93,10.91,10.93,236400.0,10.92,10.93,10.91,10.93,236400.0
2011-10-27 11:50:00,10.93,10.96,10.93,10.95,269500.0,10.93,10.96,10.93,10.95,269500.0
2011-10-27 11:55:00,10.95,11.04,10.95,11.01,264500.0,10.95,11.04,10.95,11.01,264500.0
2011-10-27 12:00:00,11.01,11.05,11.01,11.05,159900.0,11.01,11.05,11.01,11.05,159900.0
2011-10-27 12:05:00,11.05,11.13,11.04,11.11,191600.0,11.05,11.13,11.04,11.11,191600.0
2011-10-27 12:10:00,11.12,11.16,11.09,11.09,120500.0,11.12,11.16,11.09,11.09,120500.0
2011-10-27 12:15:00,11.09,11.11,11.09,11.1,52500.0,11.09,11.11,11.09,11.1,52500.0
2011-10-27 12:20:00,11.1,11.11,11.04,11.05,50200.0,11.1,11.11,11.04,11.05,50200.0
2011-10-27 12:25:00,11.05,11.05,11.03,11.04,31200.0,11.05,11.05,11.03,11.04,31200.0
2011-10-27 12:30:00,11.03,11.04,10.98,10.98,76100.0,11.03,11.04,10.98,10.98,76100.0
2011-10-27 12:35:00,10.98,10.99,10.95,10.96,43300.0,10.98,10.99,10.95,10.96,43300.0
2011-10-27 12:40:00,10.96,10.97,10.9,10.97,291900.0,10.96,10.97,10.9,10.97,291900.0
2011-10-27 12:45:00,10.97,10.99,10.97,10.99,15500.0,10.97,10.99,10.97,10.99,15500.0
2011-10-27 12:50:00,10.98,10.99,10.97,10.97,44900.0,10.98,10.99,10.97,10.97,44900.0
2011-10-27 12:55:00,10.98,10.99,10.97,10.99,30100.0,10.98,10.99,10.97,10.99,30100.0
2011-10-27 13:00:00,11.0,11.02,10.99,11.0,69300.0,11.0,11.02,10.99,11.0,69300.0
2011-10-27 13:05:00,11.0,11.01,10.99,11.0,58500.0,11.0,11.01,10.99,11.0,58500.0
2011-10-27 13:10:00,11.0,11.02,11.0,11.01,43700.0,11.0,11.02,11.0,11.01,43700.0
2011-10-27 13:15:00,11.0,11.01,10.98,10.98,68800.0,11.0,11.01,10.98,10.98,68800.0
2011-10-27 13:20:00,10.98,10.99,10.96,10.98,33700.0,10.98,10.99,10.96,10.98,33700.0
2011-10-27 13:25:00,10.99,11.0,10.98,11.0,23200.0,10.99,11.0,10.98,11.0,23200.0
2011-10-27 13:30:00,11.0,11.0,10.99,11.0,28000.0,11.0,11.0,10.99,11.0,28000.0
2011-10-27 13:35:00,10.99,11.03,10.99,11.03,29200.0,10.99,11.03,10.99,11.03,29200.0
2011-10-27 13:40:00,11.03,11.07,11.02,11.07,54000.0,11.03,11.07,11.02,11.07,54000.0
2011-10-27 13:45:00,11.07,11.09,11.06,11.08,93300.0,11.07,11.09,11.06,11.08,93300.0
2011-10-27 13:50:00,11.09,11.1,11.08,11.1,39600.0,11.09,11.1,11.08,11.1,39600.0
2011-10-27 13:55:00,11.1,11.1,11.09,11.09,27900.0,11.1,11.1,11.09,11.09,27900.0
2011-10-27 14:00:00,11.09,11.2,11.09,11.18,225000.0,11.09,11.2,11.09,11.18,225000.0
2011-10-27 14:05:00,11.18,11.22,11.17,11.19,150300.0,11.18,11.22,11.17,11.19,150300.0
2011-10-27 14:10:00,11.2,11.22,11.15,11.15,172400.0,11.2,11.22,11.15,11.15,172400.0
2011-10-27 14:15:00,11.15,11.16,11.15,11.16,111900.0,11.15,11.16,11.15,11.16,111900.0
2011-10-27 14:20:00,11.15,11.18,11.15,11.17,161500.0,11.15,11.18,11.15,11.17,161500.0
2011-10-27 14:25:00,11.18,11.25,11.16,11.24,302300.0,11.18,11.25,11.16,11.24,302300.0
2011-10-27 14:30:00,11.24,11.26,11.22,11.26,199700.0,11.24,11.26,11.22,11.26,199700.0
2011-10-27 14:35:00,11.26,11.34,11.22,11.34,229700.0,11.26,11.34,11.22,11.34,229700.0
2011-10-27 14:40:00,11.34,11.34,11.27,11.28,248200.0,11.34,11.34,11.27,11.28,248200.0
2011-10-27 14:45:00,11.28,11.29,11.26,11.26,52400.0,11.28,11.29,11.26,11.26,52400.0
2011-10-27 14:50:00,11.26,11.28,11.23,11.23,61300.0,11.26,11.28,11.23,11.23,61300.0
2011-10-27 14:55:00,11.24,11.24,11.19,11.23,403400.0,11.24,11.24,11.19,11.23,403400.0
2011-10-27 15:00:00,11.23,11.27,11.23,11.26,118200.0,11.23,11.27,11.23,11.26,118200.0
2011-10-27 15:05:00,11.26,11.29,11.25,11.29,110700.0,11.26,11.29,11.25,11.29,110700.0
2011-10-27 15:10:00,11.29,11.3,11.28,11.29,69300.0,11.29,11.3,11.28,11.29,69300.0
2011-10-27 15:15:00,11.29,11.29,11.25,11.28,96700.0,11.29,11.29,11.25,11.28,96700.0
2011-10-27 15:20:00,11.28,11.3,11.28,11.28,114000.0,11.28,11.3,11.28,11.28,114000.0
2011-10-27 15:25:00,11.29,11.29,11.26,11.26,102000.0,11.29,11.29,11.26,11.26,102000.0
2011-10-27 15:30:00,11.26,11.27,11.25,11.25,84800.0,11.26,11.27,11.25,11.25,84800.0
2011-10-27 15:35:00,11.25,11.26,11.19,11.21,439800.0,11.25,11.26,11.19,11.21,439800.0
2011-10-27 15:40:00,11.2,11.24,11.17,11.19,217700.0,11.2,11.24,11.17,11.19,217700.0
2011-10-27 15:45:00,11.19,11.19,11.12,11.13,326200.0,11.19,11.19,11.12,11.13,326200.0
2011-10-27 15:50:00,11.13,11.15,11.12,11.13,201600.0,11.13,11.15,11.12,11.13,201600.0
2011-10-27 15:55:00,11.13,11.17,11.12,11.16,249600.0,11.13,11.17,11.12,11.16,249600.0
2011-10-28 09:30:00,11.14,11.21,11.1,11.21,47100.0,11.14,11.21,11.1,11.21,47100.0
2011-10-28 09:35:00,11.21,11.3,11.2,11.29,63500.0,11.21,11.3,11.2,11.29,63500.0
2011-10-28 09:40:00,11.28,11.29,11.26,11.28,42500.0,11.28,11.29,11.26,11.28,42500.0
2011-10-28 09:45:00,11.29,11.29,11.19,11.22,41600.0,11.29,11.29,11.19,11.22,41600.0
2011-10-28 09:50:00,11.22,11.26,11.21,11.26,24800.0,11.22,11.26,11.21,11.26,24800.0
2011-10-28 09:55:00,11.26,11.3,11.26,11.29,47400.0,11.26,11.3,11.26,11.29,47400.0
2011-10-28 10:00:00,11.29,11.3,11.25,11.25,82400.0,11.29,11.3,11.25,11.25,82400.0
2011-10-28 10:05:00,11.25,11.26,11.25,11.25,26000.0,11.25,11.26,11.25,11.25,26000.0
2011-10-28 10:10:00,11.26,11.28,11.25,11.27,47700.0,11.26,11.28,11.25,11.27,47700.0
2011-10-28 10:15:00,11.27,11.3,11.25,11.3,41100.0,11.27,11.3,11.25,11.3,41100.0
2011-10-28 10:20:00,11.3,11.34,11.29,11.32,46500.0,11.3,11.34,11.29,11.32,46500.0
2011-10-28 10:25:00,11.32,11.34,11.29,11.3,35000.0,11.32,11.34,11.29,11.3,35000.0
2011-10-28 10:30:00,11.31,11.34,11.3,11.33,27900.0,11.31,11.34,11.3,11.33,27900.0
2011-10-28 10:35:00,11.33,11.35,11.33,11.35,41200.0,11.33,11.35,11.33,11.35,41200.0
2011-10-28 10:40:00,11.35,11.35,11.3,11.31,47300.0,11.35,11.35,11.3,11.31,47300.0
2011-10-28 10:45:00,11.3,11.32,11.3,11.32,20900.0,11.3,11.32,11.3,11.32,20900.0
2011-10-28 10:50:00,11.32,11.35,11.31,11.35,40900.0,11.32,11.35,11.31,11.35,40900.0
2011-10-28 10:55:00,11.35,11.38,11.35,11.36,43700.0,11.35,11.38,11.35,11.36,43700.0
2011-10-28 11:00:00,11.37,11.38,11.34,11.36,139400.0,11.37,11.38,11.34,11.36,139400.0
2011-10-28 11:05:00,11.36,11.37,11.36,11.36,10000.0,11.36,11.37,11.36,11.36,10000.0
2011-10-28 11:10:00,11.37,11.38,11.36,11.37,12700.0,11.37,11.38,11.36,11.37,12700.0
2011-10-28 11:15:00,11.38,11.38,11.37,11.38,10200.0,11.38,11.38,11.37,11.38,10200.0
2011-10-28 11:20:00,11.38,11.38,11.37,11.37,13000.0,11.38,11.38,11.37,11.37,13000.0
2011-10-28 11:25:00,11.38,11.38,11.32,11.33,67600.0,11.38,11.38,11.32,11.33,67600.0
2011-10-28 11:30:00,11.32,11.33,11.31,11.31,25900.0,11.32,11.33,11.31,11.31,25900.0
2011-10-28 11:35:00,11.31,11.32,11.25,11.25,65000.0,11.31,11.32,11.25,11.25,65000.0
2011-10-28 11:40:00,11.25,11.25,11.2,11.2,102600.0,11.25,11.25,11.2,11.2,102600.0
2011-10-28 11:45:00,11.19,11.2,11.16,11.18,113800.0,11.19,11.2,11.16,11.18,113800.0
2011-10-28 11:50:00,11.18,11.18,11.14,11.14,42200.0,11.18,11.18,11.14,11.14,42200.0
2011-10-28 11:55:00,11.15,11.16,11.14,11.14,42200.0,11.15,11.16,11.14,11.14,42200.0
2011-10-28 12:00:00,11.15,11.18,11.14,11.18,23900.0,11.15,11.18,11.14,11.18,23900.0
2011-10-28 12:05:00,11.18,11.18,11.17,11.18,8800.0,11.18,11.18,11.17,11.18,8800.0
2011-10-28 12:10:00,11.17,11.21,11.17,11.21,36000.0,11.17,11.21,11.17,11.21,36000.0
2011-10-28 12:15:00,11.21,11.22,11.2,11.21,14200.0,11.21,11.22,11.2,11.21,14200.0
2011-10-28 12:20:00,11.2,11.23,11.2,11.21,31700.0,11.2,11.23,11.2,11.21,31700.0
2011-10-28 12:25:00,11.21,11.21,11.18,11.2,50600.0,11.21,11.21,11.18,11.2,50600.0
2011-10-28 12:30:00,11.2,11.2,11.18,11.18,16100.0,11.2,11.2,11.18,11.18,16100.0
2011-10-28 12:35:00,11.19,11.19,11.18,11.19,16700.0,11.19,11.19,11.18,11.19,16700.0
2011-10-28 12:40:00,11.19,11.2,11.18,11.2,9900.0,11.19,11.2,11.18,11.2,9900.0
2011-10-28 12:45:00,11.19,11.22,11.19,11.22,22100.0,11.19,11.22,11.19,11.22,22100.0
2011-10-28 12:50:00,11.21,11.22,11.2,11.21,16400.0,11.21,11.22,11.2,11.21,16400.0
2011-10-28 12:55:00,11.2,11.23,11.2,11.23,17400.0,11.2,11.23,11.2,11.23,17400.0
2011-10-28 13:00:00,11.22,11.23,11.21,11.23,24100.0,11.22,11.23,11.21,11.23,24100.0
2011-10-28 13:05:00,11.23,11.23,11.18,11.18,20000.0,11.23,11.23,11.18,11.18,20000.0
2011-10-28 13:10:00,11.18,11.2,11.18,11.18,11100.0,11.18,11.2,11.18,11.18,11100.0
2011-10-28 13:15:00,11.19,11.21,11.19,11.21,10700.0,11.19,11.21,11.19,11.21,10700.0
2011-10-28 13:20:00,11.21,11.22,11.2,11.21,9700.0,11.21,11.22,11.2,11.21,9700.0
2011-10-28 13:25:00,11.22,11.22,11.21,11.21,11500.0,11.22,11.22,11.21,11.21,11500.0
2011-10-28 13:30:00,11.21,11.22,11.2,11.2,19100.0,11.21,11.22,11.2,11.2,19100.0
2011-10-28 13:35:00,11.2,11.21,11.19,11.19,14000.0,11.2,11.21,11.19,11.19,14000.0
2011-10-28 13:40:00,11.19,11.2,11.16,11.19,40100.0,11.19,11.2,11.16,11.19,40100.0
2011-10-28 13:45:00,11.19,11.2,11.18,11.19,22600.0,11.19,11.2,11.18,11.19,22600.0
2011-10-28 13:50:00,11.19,11.2,11.19,11.2,3100.0,11.19,11.2,11.19,11.2,3100.0
2011-10-28 13:55:00,11.19,11.22,11.19,11.2,44400.0,11.19,11.22,11.19,11.2,44400.0
2011-10-28 14:00:00,11.21,11.21,11.19,11.2,29400.0,11.21,11.21,11.19,11.2,29400.0
2011-10-28 14:05:00,11.2,11.2,11.16,11.2,52200.0,11.2,11.2,11.16,11.2,52200.0
2011-10-28 14:10:00,11.2,11.21,11.19,11.21,44000.0,11.2,11.21,11.19,11.21,44000.0
2011-10-28 14:15:00,11.21,11.21,11.17,11.17,24500.0,11.21,11.21,11.17,11.17,24500.0
2011-10-28 14:20:00,11.18,11.18,11.15,11.18,69800.0,11.18,11.18,11.15,11.18,69800.0
2011-10-28 14:25:00,11.18,11.18,11.16,11.18,52600.0,11.18,11.18,11.16,11.18,52600.0
2011-10-28 14:30:00,11.18,11.2,11.17,11.19,38400.0,11.18,11.2,11.17,11.19,38400.0
2011-10-28 14:35:00,11.2,11.2,11.18,11.19,11700.0,11.2,11.2,11.18,11.19,11700.0
2011-10-28 14:40:00,11.18,11.21,11.18,11.2,27400.0,11.18,11.21,11.18,11.2,27400.0
2011-10-28 14:45:00,11.2,11.21,11.2,11.2,12000.0,11.2,11.21,11.2,11.2,12000.0
2011-10-28 14:50:00,11.21,11.21,11.19,11.19,22700.0,11.21,11.21,11.19,11.19,22700.0
2011-10-28 14:55:00,11.19,11.2,11.17,11.17,39800.0,11.19,11.2,11.17,11.17,39800.0
2011-10-28 15:00:00,11.18,11.21,11.17,11.21,67900.0,11.18,11.21,11.17,11.21,67900.0
2011-10-28 15:05:00,11.21,11.21,11.2,11.21,40000.0,11.21,11.21,11.2,11.21,40000.0
2011-10-28 15:10:00,11.21,11.21,11.18,11.18,35200.0,11.21,11.21,11.18,11.18,35200.0
2011-10-28 15:15:00,11.18,11.2,11.18,11.19,26500.0,11.18,11.2,11.18,11.19,26500.0
2011-10-28 15:20:00,11.19,11.21,11.18,11.21,41200.0,11.19,11.21,11.18,11.21,41200.0
2011-10-28 15:25:00,11.21,11.21,11.2,11.21,31200.0,11.21,11.21,11.2,11.21,31200.0
2011-10-28 15:30:00,11.21,11.21,11.2,11.21,54500.0,11.21,11.21,11.2,11.21,54500.0
2011-10-28 15:35:00,11.21,11.21,11.2,11.21,53300.0,11.21,11.21,11.2,11.21,53300.0
2011-10-28 15:40:00,11.21,11.21,11.2,11.2,89800.0,11.21,11.21,11.2,11.2,89800.0
2011-10-28 15:45:00,11.19,11.21,11.16,11.18,330200.0,11.19,11.21,11.16,11.18,330200.0
2011-10-28 15:50:00,11.17,11.18,11.14,11.14,323600.0,11.17,11.18,11.14,11.14,323600.0
2011-10-28 15:55:00,11.15,11.15,11.09,11.11,432700.0,11.15,11.15,11.09,11.11,432700.0
2011-10-31 09:30:00,11.03,11.05,10.99,11.0,90000.0,11.03,11.05,10.99,11.0,90000.0
2011-10-31 09:35:00,11.0,11.0,10.91,10.91,68800.0,11.0,11.0,10.91,10.91,68800.0
2011-10-31 09:40:00,10.91,10.97,10.88,10.95,79200.0,10.91,10.97,10.88,10.95,79200.0
2011-10-31 09:45:00,10.95,10.95,10.91,10.94,20100.0,10.95,10.95,10.91,10.94,20100.0
2011-10-31 09:50:00,10.94,10.98,10.93,10.98,26400.0,10.94,10.98,10.93,10.98,26400.0
2011-10-31 09:55:00,10.97,10.98,10.97,10.98,11800.0,10.97,10.98,10.97,10.98,11800.0
2011-10-31 10:00:00,10.98,10.98,10.94,10.95,44300.0,10.98,10.98,10.94,10.95,44300.0
2011-10-31 10:05:00,10.96,11.01,10.96,11.01,40200.0,10.96,11.01,10.96,11.01,40200.0
2011-10-31 10:10:00,11.02,11.05,11.02,11.03,64400.0,11.02,11.05,11.02,11.03,64400.0
2011-10-31 10:15:00,11.04,11.08,11.03,11.05,42000.0,11.04,11.08,11.03,11.05,42000.0
2011-10-31 10:20:00,11.04,11.07,11.03,11.05,41600.0,11.04,11.07,11.03,11.05,41600.0
2011-10-31 10:25:00,11.05,11.09,11.05,11.09,33000.0,11.05,11.09,11.05,11.09,33000.0
2011-10-31 10:30:00,11.08,11.15,11.08,11.15,132200.0,11.08,11.15,11.08,11.15,132200.0
2011-10-31 10:35:00,11.13,11.16,11.12,11.15,60600.0,11.13,11.16,11.12,11.15,60600.0
2011-10-31 10:40:00,11.15,11.16,11.1,11.1,18100.0,11.15,11.16,11.1,11.1,18100.0
2011-10-31 10:45:00,11.11,11.11,11.05,11.07,99600.0,11.11,11.11,11.05,11.07,99600.0
2011-10-31 10:50:00,11.08,11.11,11.07,11.09,34000.0,11.08,11.11,11.07,11.09,34000.0
2011-10-31 10:55:00,11.08,11.09,11.07,11.07,49100.0,11.08,11.09,11.07,11.07,49100.0
2011-10-31 11:00:00,11.07,11.1,11.05,11.09,26900.0,11.07,11.1,11.05,11.09,26900.0
2011-10-31 11:05:00,11.09,11.14,11.08,11.14,56900.0,11.09,11.14,11.08,11.14,56900.0
2011-10-31 11:10:00,11.13,11.15,11.13,11.13,17300.0,11.13,11.15,11.13,11.13,17300.0
2011-10-31 11:15:00,11.14,11.14,11.11,11.12,81800.0,11.14,11.14,11.11,11.12,81800.0
2011-10-31 11:20:00,11.13,11.14,11.12,11.13,38600.0,11.13,11.14,11.12,11.13,38600.0
2011-10-31 11:25:00,11.14,11.15,11.12,11.13,24200.0,11.14,11.15,11.12,11.13,24200.0
2011-10-31 11:30:00,11.13,11.18,11.13,11.17,45800.0,11.13,11.18,11.13,11.17,45800.0
2011-10-31 11:35:00,11.18,11.19,11.17,11.19,25300.0,11.18,11.19,11.17,11.19,25300.0
2011-10-31 11:40:00,11.19,11.21,11.19,11.21,63300.0,11.19,11.21,11.19,11.21,63300.0
2011-10-31 11:45:00,11.21,11.23,11.2,11.22,47500.0,11.21,11.23,11.2,11.22,47500.0
2011-10-31 11:50:00,11.22,11.22,11.21,11.22,23500.0,11.22,11.22,11.21,11.22,23500.0
2011-10-31 11:55:00,11.22,11.22,11.19,11.19,32700.0,11.22,11.22,11.19,11.19,32700.0
2011-10-31 12:00:00,11.18,11.18,11.16,11.16,13700.0,11.18,11.18,11.16,11.16,13700.0
2011-10-31 12:05:00,11.17,11.18,11.16,11.18,18000.0,11.17,11.18,11.16,11.18,18000.0
2011-10-31 12:10:00,11.18,11.2,11.17,11.19,48000.0,11.18,11.2,11.17,11.19,48000.0
2011-10-31 12:15:00,11.18,11.19,11.12,11.12,38900.0,11.18,11.19,11.12,11.12,38900.0
2011-10-31 12:20:00,11.13,11.15,11.12,11.15,18000.0,11.13,11.15,11.12,11.15,18000.0
2011-10-31 12:25:00,11.15,11.15,11.12,11.13,22800.0,11.15,11.15,11.12,11.13,22800.0
2011-10-31 12:30:00,11.12,11.14,11.12,11.14,34500.0,11.12,11.14,11.12,11.14,34500.0
2011-10-31 12:35:00,11.14,11.14,11.13,11.14,23000.0,11.14,11.14,11.13,11.14,23000.0
2011-10-31 12:40:00,11.14,11.14,11.13,11.13,16000.0,11.14,11.14,11.13,11.13,16000.0
2011-10-31 12:45:00,11.14,11.14,11.12,11.13,43800.0,11.14,11.14,11.12,11.13,43800.0
2011-10-31 12:50:00,11.14,11.15,11.13,11.14,17800.0,11.14,11.15,11.13,11.14,17800.0
2011-10-31 12:55:00,11.15,11.16,11.14,11.16,33000.0,11.15,11.16,11.14,11.16,33000.0
2011-10-31 13:00:00,11.16,11.19,11.15,11.19,58300.0,11.16,11.19,11.15,11.19,58300.0
2011-10-31 13:05:00,11.19,11.19,11.18,11.19,15200.0,11.19,11.19,11.18,11.19,15200.0
2011-10-31 13:10:00,11.19,11.2,11.18,11.19,35300.0,11.19,11.2,11.18,11.19,35300.0
2011-10-31 13:15:00,11.18,11.19,11.17,11.17,24200.0,11.18,11.19,11.17,11.17,24200.0
2011-10-31 13:20:00,11.17,11.18,11.15,11.16,22300.0,11.17,11.18,11.15,11.16,22300.0
2011-10-31 13:25:00,11.15,11.16,11.14,11.15,18500.0,11.15,11.16,11.14,11.15,18500.0
2011-10-31 13:30:00,11.15,11.17,11.14,11.16,42200.0,11.15,11.17,11.14,11.16,42200.0
2011-10-31 13:35:00,11.17,11.22,11.16,11.22,66100.0,11.17,11.22,11.16,11.22,66100.0
2011-10-31 13:40:00,11.21,11.22,11.19,11.21,45700.0,11.21,11.22,11.19,11.21,45700.0
2011-10-31 13:45:00,11.21,11.22,11.2,11.22,33600.0,11.21,11.22,11.2,11.22,33600.0
2011-10-31 13:50:00,11.22,11.23,11.2,11.21,55900.0,11.22,11.23,11.2,11.21,55900.0
2011-10-31 13:55:00,11.2,11.21,11.19,11.19,36000.0,11.2,11.21,11.19,11.19,36000.0
2011-10-31 14:00:00,11.19,11.19,11.18,11.19,29300.0,11.19,11.19,11.18,11.19,29300.0
2011-10-31 14:05:00,11.19,11.19,11.18,11.19,27600.0,11.19,11.19,11.18,11.19,27600.0
2011-10-31 14:10:00,11.19,11.19,11.15,11.16,42000.0,11.19,11.19,11.15,11.16,42000.0
2011-10-31 14:15:00,11.15,11.16,11.15,11.16,35700.0,11.15,11.16,11.15,11.16,35700.0
2011-10-31 14:20:00,11.17,11.18,11.16,11.16,36800.0,11.17,11.18,11.16,11.16,36800.0
2011-10-31 14:25:00,11.17,11.17,11.14,11.14,38600.0,11.17,11.17,11.14,11.14,38600.0
2011-10-31 14:30:00,11.14,11.16,11.14,11.16,41100.0,11.14,11.16,11.14,11.16,41100.0
2011-10-31 14:35:00,11.16,11.16,11.13,11.13,27800.0,11.16,11.16,11.13,11.13,27800.0
2011-10-31 14:40:00,11.13,11.15,11.13,11.14,27900.0,11.13,11.15,11.13,11.14,27900.0
2011-10-31 14:45:00,11.15,11.16,11.14,11.16,32000.0,11.15,11.16,11.14,11.16,32000.0
2011-10-31 14:50:00,11.16,11.18,11.16,11.17,82300.0,11.16,11.18,11.16,11.17,82300.0
2011-10-31 14:55:00,11.17,11.17,11.16,11.16,48100.0,11.17,11.17,11.16,11.16,48100.0
2011-10-31 15:00:00,11.16,11.17,11.14,11.15,43300.0,11.16,11.17,11.14,11.15,43300.0
2011-10-31 15:05:00,11.15,11.15,11.14,11.15,28800.0,11.15,11.15,11.14,11.15,28800.0
2011-10-31 15:10:00,11.14,11.15,11.14,11.15,29300.0,11.14,11.15,11.14,11.15,29300.0
2011-10-31 15:15:00,11.15,11.16,11.12,11.12,62300.0,11.15,11.16,11.12,11.12,62300.0
2011-10-31 15:20:00,11.12,11.15,11.12,11.14,154800.0,11.12,11.15,11.12,11.14,154800.0
2011-10-31 15:25:00,11.14,11.14,11.13,11.13,50400.0,11.14,11.14,11.13,11.13,50400.0
2011-10-31 15:30:00,11.13,11.15,11.11,11.15,115500.0,11.13,11.15,11.11,11.15,115500.0
2011-10-31 15:35:00,11.14,11.18,11.14,11.17,66900.0,11.14,11.18,11.14,11.17,66900.0
2011-10-31 15:40:00,11.17,11.2,11.17,11.19,87000.0,11.17,11.2,11.17,11.19,87000.0
2011-10-31 15:45:00,11.19,11.19,11.14,11.16,114600.0,11.19,11.19,11.14,11.16,114600.0
2011-10-31 15:50:00,11.15,11.16,11.14,11.16,102500.0,11.15,11.16,11.14,11.16,102500.0
2011-10-31 15:55:00,11.16,11.16,11.07,11.07,310100.0,11.16,11.16,11.07,11.07,310100.0
2011-11-01 09:30:00,10.68,10.77,10.6,10.75,94500.0,10.68,10.77,10.6,10.75,94500.0
2011-11-01 09:35:00,10.75,10.82,10.75,10.79,56700.0,10.75,10.82,10.75,10.79,56700.0
2011-11-01 09:40:00,10.79,10.86,10.79,10.82,38800.0,10.79,10.86,10.79,10.82,38800.0
2011-11-01 09:45:00,10.82,10.9,10.82,10.9,64500.0,10.82,10.9,10.82,10.9,64500.0
2011-11-01 09:50:00,10.89,10.92,10.88,10.89,55900.0,10.89,10.92,10.88,10.89,55900.0
2011-11-01 09:55:00,10.88,10.91,10.88,10.9,98200.0,10.88,10.91,10.88,10.9,98200.0
2011-11-01 10:00:00,10.89,10.93,10.83,10.93,89600.0,10.89,10.93,10.83,10.93,89600.0
2011-11-01 10:05:00,10.92,10.94,10.9,10.92,41900.0,10.92,10.94,10.9,10.92,41900.0
2011-11-01 10:10:00,10.92,10.96,10.91,10.95,32300.0,10.92,10.96,10.91,10.95,32300.0
2011-11-01 10:15:00,10.95,10.95,10.91,10.91,60800.0,10.95,10.95,10.91,10.91,60800.0
2011-11-01 10:20:00,10.91,10.91,10.85,10.87,37700.0,10.91,10.91,10.85,10.87,37700.0
2011-11-01 10:25:00,10.87,10.92,10.86,10.89,30700.0,10.87,10.92,10.86,10.89,30700.0
2011-11-01 10:30:00,10.89,10.89,10.87,10.89,12100.0,10.89,10.89,10.87,10.89,12100.0
2011-11-01 10:35:00,10.89,10.92,10.89,10.9,21600.0,10.89,10.92,10.89,10.9,21600.0
2011-11-01 10:40:00,10.9,10.92,10.89,10.91,21000.0,10.9,10.92,10.89,10.91,21000.0
2011-11-01 10:45:00,10.91,10.91,10.89,10.91,32400.0,10.91,10.91,10.89,10.91,32400.0
2011-11-01 10:50:00,10.92,10.96,10.92,10.92,31700.0,10.92,10.96,10.92,10.92,31700.0
2011-11-01 10:55:00,10.92,10.95,10.92,10.93,19100.0,10.92,10.95,10.92,10.93,19100.0
2011-11-01 11:00:00,10.93,10.95,10.9,10.9,22100.0,10.93,10.95,10.9,10.9,22100.0
2011-11-01 11:05:00,10.91,10.91,10.9,10.91,26600.0,10.91,10.91,10.9,10.91,26600.0
2011-11-01 11:10:00,10.92,10.92,10.91,10.91,7500.0,10.92,10.92,10.91,10.91,7500.0
2011-11-01 11:15:00,10.91,10.94,10.91,10.93,14200.0,10.91,10.94,10.91,10.93,14200.0
2011-11-01 11:20:00,10.93,10.94,10.9,10.9,18100.0,10.93,10.94,10.9,10.9,18100.0
2011-11-01 11:25:00,10.91,10.91,10.86,10.87,82700.0,10.91,10.91,10.86,10.87,82700.0
2011-11-01 11:30:00,10.87,10.88,10.83,10.84,66700.0,10.87,10.88,10.83,10.84,66700.0
2011-11-01 11:35:00,10.83,10.84,10.8,10.81,31400.0,10.83,10.84,10.8,10.81,31400.0
2011-11-01 11:40:00,10.8,10.82,10.78,10.79,55200.0,10.8,10.82,10.78,10.79,55200.0
2011-11-01 11:45:00,10.79,10.8,10.74,10.76,19000.0,10.79,10.8,10.74,10.76,19000.0
2011-11-01 11:50:00,10.76,10.78,10.76,10.78,61400.0,10.76,10.78,10.76,10.78,61400.0
2011-11-01 11:55:00,10.78,10.8,10.76,10.78,23800.0,10.78,10.8,10.76,10.78,23800.0
2011-11-01 12:00:00,10.78,10.78,10.72,10.73,49800.0,10.78,10.78,10.72,10.73,49800.0
2011-11-01 12:05:00,10.73,10.79,10.73,10.79,27800.0,10.73,10.79,10.73,10.79,27800.0
2011-11-01 12:10:00,10.78,10.83,10.78,10.82,32300.0,10.78,10.83,10.78,10.82,32300.0
2011-11-01 12:15:00,10.81,10.81,10.77,10.79,45700.0,10.81,10.81,10.77,10.79,45700.0
2011-11-01 12:20:00,10.78,10.8,10.77,10.79,47600.0,10.78,10.8,10.77,10.79,47600.0
2011-11-01 12:25:00,10.79,10.8,10.78,10.78,13400.0,10.79,10.8,10.78,10.78,13400.0
2011-11-01 12:30:00,10.78,10.82,10.77,10.81,35600.0,10.78,10.82,10.77,10.81,35600.0
2011-11-01 12:35:00,10.81,10.84,10.79,10.81,24700.0,10.81,10.84,10.79,10.81,24700.0
2011-11-01 12:40:00,10.81,10.82,10.77,10.77,48000.0,10.81,10.82,10.77,10.77,48000.0
2011-11-01 12:45:00,10.77,10.79,10.75,10.75,59600.0,10.77,10.79,10.75,10.75,59600.0
2011-11-01 12:50:00,10.74,10.78,10.73,10.77,40200.0,10.74,10.78,10.73,10.77,40200.0
2011-11-01 12:55:00,10.78,10.79,10.77,10.77,53000.0,10.78,10.79,10.77,10.77,53000.0
2011-11-01 13:00:00,10.77,10.79,10.74,10.78,72700.0,10.77,10.79,10.74,10.78,72700.0
2011-11-01 13:05:00,10.79,10.82,10.78,10.79,36100.0,10.79,10.82,10.78,10.79,36100.0
2011-11-01 13:10:00,10.78,10.81,10.78,10.79,13400.0,10.78,10.81,10.78,10.79,13400.0
2011-11-01 13:15:00,10.8,10.82,10.77,10.78,32400.0,10.8,10.82,10.77,10.78,32400.0
2011-11-01 13:20:00,10.77,10.79,10.76,10.77,42300.0,10.77,10.79,10.76,10.77,42300.0
2011-11-01 13:25:00,10.77,10.88,10.77,10.86,84700.0,10.77,10.88,10.77,10.86,84700.0
2011-11-01 13:30:00,10.87,10.91,10.86,10.91,81200.0,10.87,10.91,10.86,10.91,81200.0
2011-11-01 13:35:00,10.91,10.93,10.87,10.88,71500.0,10.91,10.93,10.87,10.88,71500.0
2011-11-01 13:40:00,10.87,10.9,10.87,10.9,42400.0,10.87,10.9,10.87,10.9,42400.0
2011-11-01 13:45:00,10.9,10.94,10.89,10.92,37300.0,10.9,10.94,10.89,10.92,37300.0
2011-11-01 13:50:00,10.92,10.95,10.92,10.92,72700.0,10.92,10.95,10.92,10.92,72700.0
2011-11-01 13:55:00,10.92,10.92,10.86,10.88,57600.0,10.92,10.92,10.86,10.88,57600.0
2011-11-01 14:00:00,10.88,10.92,10.86,10.9,53600.0,10.88,10.92,10.86,10.9,53600.0
2011-11-01 14:05:00,10.89,10.93,10.88,10.92,35000.0,10.89,10.93,10.88,10.92,35000.0
2011-11-01 14:10:00,10.92,10.93,10.9,10.91,29500.0,10.92,10.93,10.9,10.91,29500.0
2011-11-01 14:15:00,10.91,10.92,10.88,10.9,40000.0,10.91,10.92,10.88,10.9,40000.0
2011-11-01 14:20:00,10.9,10.94,10.89,10.94,30300.0,10.9,10.94,10.89,10.94,30300.0
2011-11-01 14:25:00,10.93,10.95,10.91,10.92,67900.0,10.93,10.95,10.91,10.92,67900.0
2011-11-01 14:30:00,10.91,10.92,10.89,10.9,33300.0,10.91,10.92,10.89,10.9,33300.0
2011-11-01 14:35:00,10.9,10.9,10.85,10.85,33000.0,10.9,10.9,10.85,10.85,33000.0
2011-11-01 14:40:00,10.85,10.88,10.83,10.88,34800.0,10.85,10.88,10.83,10.88,34800.0
2011-11-01 14:45:00,10.88,10.9,10.87,10.87,27900.0,10.88,10.9,10.87,10.87,27900.0
2011-11-01 14:50:00,10.87,10.89,10.82,10.84,35900.0,10.87,10.89,10.82,10.84,35900.0
2011-11-01 14:55:00,10.83,10.83,10.81,10.83,33000.0,10.83,10.83,10.81,10.83,33000.0
2011-11-01 15:00:00,10.84,10.84,10.77,10.79,57800.0,10.84,10.84,10.77,10.79,57800.0
2011-11-01 15:05:00,10.79,10.79,10.77,10.78,58300.0,10.79,10.79,10.77,10.78,58300.0
2011-11-01 15:10:00,10.78,10.84,10.78,10.83,30300.0,10.78,10.84,10.78,10.83,30300.0
2011-11-01 15:15:00,10.83,10.83,10.78,10.82,63500.0,10.83,10.83,10.78,10.82,63500.0
2011-11-01 15:20:00,10.82,10.83,10.76,10.77,35000.0,10.82,10.83,10.76,10.77,35000.0
2011-11-01 15:25:00,10.77,10.81,10.76,10.8,60300.0,10.77,10.81,10.76,10.8,60300.0
2011-11-01 15:30:00,10.8,10.84,10.79,10.8,56400.0,10.8,10.84,10.79,10.8,56400.0
2011-11-01 15:35:00,10.81,10.88,10.8,10.87,61600.0,10.81,10.88,10.8,10.87,61600.0
2011-11-01 15:40:00,10.88,10.88,10.8,10.81,61300.0,10.88,10.88,10.8,10.81,61300.0
2011-11-01 15:45:00,10.8,10.82,10.76,10.8,140200.0,10.8,10.82,10.76,10.8,140200.0
2011-11-01 15:50:00,10.8,10.8,10.78,10.79,68500.0,10.8,10.8,10.78,10.79,68500.0
2011-11-01 15:55:00,10.79,10.81,10.78,10.8,188800.0,10.79,10.81,10.78,10.8,188800.0
2011-11-02 09:30:00,10.93,10.97,10.91,10.95,41000.0,10.93,10.97,10.91,10.95,41000.0
2011-11-02 09:35:00,10.95,10.97,10.92,10.93,20100.0,10.95,10.97,10.92,10.93,20100.0
2011-11-02 09:40:00,10.93,10.97,10.92,10.95,23900.0,10.93,10.97,10.92,10.95,23900.0
2011-11-02 09:45:00,10.95,10.95,10.91,10.92,30400.0,10.95,10.95,10.91,10.92,30400.0
2011-11-02 09:50:00,10.92,10.92,10.88,10.88,20000.0,10.92,10.92,10.88,10.88,20000.0
2011-11-02 09:55:00,10.89,10.9,10.86,10.88,17000.0,10.89,10.9,10.86,10.88,17000.0
2011-11-02 10:00:00,10.88,10.91,10.86,10.86,14400.0,10.88,10.91,10.86,10.86,14400.0
2011-11-02 10:05:00,10.86,10.87,10.84,10.87,14100.0,10.86,10.87,10.84,10.87,14100.0
2011-11-02 10:10:00,10.87,10.91,10.86,10.91,18700.0,10.87,10.91,10.86,10.91,18700.0
2011-11-02 10:15:00,10.9,10.92,10.9,10.91,11000.0,10.9,10.92,10.9,10.91,11000.0
2011-11-02 10:20:00,10.91,10.92,10.9,10.92,10600.0,10.91,10.92,10.9,10.92,10600.0
2011-11-02 10:25:00,10.92,10.95,10.92,10.94,12700.0,10.92,10.95,10.92,10.94,12700.0
2011-11-02 10:30:00,10.95,10.97,10.94,10.95,23800.0,10.95,10.97,10.94,10.95,23800.0
2011-11-02 10:35:00,10.95,10.99,10.94,10.98,14800.0,10.95,10.99,10.94,10.98,14800.0
2011-11-02 10:40:00,10.99,11.03,10.98,11.02,29400.0,10.99,11.03,10.98,11.02,29400.0
2011-11-02 10:45:00,11.03,11.06,11.02,11.06,40300.0,11.03,11.06,11.02,11.06,40300.0
2011-11-02 10:50:00,11.06,11.11,11.05,11.09,37600.0,11.06,11.11,11.05,11.09,37600.0
2011-11-02 10:55:00,11.08,11.09,11.07,11.08,6200.0,11.08,11.09,11.07,11.08,6200.0
2011-11-02 11:00:00,11.07,11.1,11.05,11.06,61000.0,11.07,11.1,11.05,11.06,61000.0
2011-11-02 11:05:00,11.05,11.1,11.05,11.1,26600.0,11.05,11.1,11.05,11.1,26600.0
2011-11-02 11:10:00,11.09,11.1,11.07,11.07,8300.0,11.09,11.1,11.07,11.07,8300.0
2011-11-02 11:15:00,11.06,11.08,11.05,11.08,14100.0,11.06,11.08,11.05,11.08,14100.0
2011-11-02 11:20:00,11.08,11.09,11.06,11.06,6700.0,11.08,11.09,11.06,11.06,6700.0
2011-11-02 11:25:00,11.06,11.07,11.03,11.04,8700.0,11.06,11.07,11.03,11.04,8700.0
2011-11-02 11:30:00,11.03,11.04,11.01,11.01,22200.0,11.03,11.04,11.01,11.01,22200.0
2011-11-02 11:35:00,11.01,11.01,10.99,10.99,12300.0,11.01,11.01,10.99,10.99,12300.0
2011-11-02 11:40:00,11.0,11.0,10.98,10.99,13200.0,11.0,11.0,10.98,10.99,13200.0
2011-11-02 11:45:00,10.98,11.0,10.97,10.97,7500.0,10.98,11.0,10.97,10.97,7500.0
2011-11-02 11:50:00,10.97,10.98,10.96,10.97,20100.0,10.97,10.98,10.96,10.97,20100.0
2011-11-02 11:55:00,10.97,10.98,10.96,10.96,5700.0,10.97,10.98,10.96,10.96,5700.0
2011-11-02 12:00:00,10.96,10.97,10.93,10.94,51800.0,10.96,10.97,10.93,10.94,51800.0
2011-11-02 12:05:00,10.94,10.94,10.93,10.93,10800.0,10.94,10.94,10.93,10.93,10800.0
2011-11-02 12:10:00,10.94,10.97,10.94,10.95,25700.0,10.94,10.97,10.94,10.95,25700.0
2011-11-02 12:15:00,10.95,10.95,10.91,10.91,30700.0,10.95,10.95,10.91,10.91,30700.0
2011-11-02 12:20:00,10.92,10.92,10.91,10.91,13300.0,10.92,10.92,10.91,10.91,13300.0
2011-11-02 12:25:00,10.91,10.92,10.89,10.91,39400.0,10.91,10.92,10.89,10.91,39400.0
2011-11-02 12:30:00,10.92,10.93,10.87,10.88,31900.0,10.92,10.93,10.87,10.88,31900.0
2011-11-02 12:35:00,10.88,10.91,10.86,10.89,54900.0,10.88,10.91,10.86,10.89,54900.0
2011-11-02 12:40:00,10.89,10.94,10.89,10.9,28500.0,10.89,10.94,10.89,10.9,28500.0
2011-11-02 12:45:00,10.9,10.91,10.88,10.88,15400.0,10.9,10.91,10.88,10.88,15400.0
2011-11-02 12:50:00,10.88,10.89,10.86,10.88,8100.0,10.88,10.89,10.86,10.88,8100.0
2011-11-02 12:55:00,10.88,10.89,10.84,10.84,17800.0,10.88,10.89,10.84,10.84,17800.0
2011-11-02 13:00:00,10.84,10.86,10.8,10.85,85200.0,10.84,10.86,10.8,10.85,85200.0
2011-11-02 13:05:00,10.85,10.87,10.84,10.85,25900.0,10.85,10.87,10.84,10.85,25900.0
2011-11-02 13:10:00,10.85,10.89,10.85,10.88,25400.0,10.85,10.89,10.85,10.88,25400.0
2011-11-02 13:15:00,10.88,10.88,10.86,10.87,18400.0,10.88,10.88,10.86,10.87,18400.0
2011-11-02 13:20:00,10.86,10.87,10.84,10.85,28100.0,10.86,10.87,10.84,10.85,28100.0
2011-11-02 13:25:00,10.84,10.87,10.84,10.86,30200.0,10.84,10.87,10.84,10.86,30200.0
2011-11-02 13:30:00,10.86,10.89,10.85,10.88,24800.0,10.86,10.89,10.85,10.88,24800.0
2011-11-02 13:35:00,10.88,10.89,10.88,10.89,5100.0,10.88,10.89,10.88,10.89,5100.0
2011-11-02 13:40:00,10.88,10.9,10.88,10.9,41400.0,10.88,10.9,10.88,10.9,41400.0
2011-11-02 13:45:00,10.89,10.94,10.89,10.93,28700.0,10.89,10.94,10.89,10.93,28700.0
2011-11-02 13:50:00,10.93,10.94,10.93,10.93,55900.0,10.93,10.94,10.93,10.93,55900.0
2011-11-02 13:55:00,10.93,10.94,10.93,10.94,30900.0,10.93,10.94,10.93,10.94,30900.0
2011-11-02 14:00:00,10.93,10.94,10.9,10.92,57400.0,10.93,10.94,10.9,10.92,57400.0
2011-11-02 14:05:00,10.92,10.92,10.89,10.89,57500.0,10.92,10.92,10.89,10.89,57500.0
2011-11-02 14:10:00,10.89,10.89,10.87,10.89,23700.0,10.89,10.89,10.87,10.89,23700.0
2011-11-02 14:15:00,10.88,10.93,10.87,10.91,24500.0,10.88,10.93,10.87,10.91,24500.0
2011-11-02 14:20:00,10.91,10.95,10.91,10.91,32300.0,10.91,10.95,10.91,10.91,32300.0
2011-11-02 14:25:00,10.92,10.95,10.91,10.93,15700.0,10.92,10.95,10.91,10.93,15700.0
2011-11-02 14:30:00,10.93,10.95,10.91,10.95,20100.0,10.93,10.95,10.91,10.95,20100.0
2011-11-02 14:35:00,10.96,10.98,10.96,10.96,14000.0,10.96,10.98,10.96,10.96,14000.0
2011-11-02 14:40:00,10.96,10.96,10.92,10.93,20900.0,10.96,10.96,10.92,10.93,20900.0
2011-11-02 14:45:00,10.92,10.95,10.92,10.95,12300.0,10.92,10.95,10.92,10.95,12300.0
2011-11-02 14:50:00,10.95,10.98,10.94,10.95,30300.0,10.95,10.98,10.94,10.95,30300.0
2011-11-02 14:55:00,10.96,10.98,10.95,10.96,22400.0,10.96,10.98,10.95,10.96,22400.0
2011-11-02 15:00:00,10.96,10.96,10.94,10.95,31900.0,10.96,10.96,10.94,10.95,31900.0
2011-11-02 15:05:00,10.96,10.98,10.95,10.96,31200.0,10.96,10.98,10.95,10.96,31200.0
2011-11-02 15:10:00,10.96,10.96,10.94,10.94,44500.0,10.96,10.96,10.94,10.94,44500.0
2011-11-02 15:15:00,10.95,10.99,10.94,10.99,27800.0,10.95,10.99,10.94,10.99,27800.0
2011-11-02 15:20:00,10.99,11.02,10.98,11.0,37000.0,10.99,11.02,10.98,11.0,37000.0
2011-11-02 15:25:00,11.0,11.01,10.96,10.97,13700.0,11.0,11.01,10.96,10.97,13700.0
2011-11-02 15:30:00,10.96,10.99,10.91,10.92,70100.0,10.96,10.99,10.91,10.92,70100.0
2011-11-02 15:35:00,10.93,10.93,10.91,10.93,29400.0,10.93,10.93,10.91,10.93,29400.0
2011-11-02 15:40:00,10.92,10.95,10.91,10.92,60400.0,10.92,10.95,10.91,10.92,60400.0
2011-11-02 15:45:00,10.91,10.92,10.9,10.92,94300.0,10.91,10.92,10.9,10.92,94300.0
2011-11-02 15:50:00,10.91,10.92,10.91,10.92,62100.0,10.91,10.92,10.91,10.92,62100.0
2011-11-02 15:55:00,10.92,10.94,10.91,10.92,273500.0,10.92,10.94,10.91,10.92,273500.0
2011-11-03 09:30:00,11.05,11.11,11.05,11.09,54100.0,11.05,11.11,11.05,11.09,54100.0
2011-11-03 09:35:00,11.09,11.09,11.04,11.04,40100.0,11.09,11.09,11.04,11.04,40100.0
2011-11-03 09:40:00,11.05,11.06,11.01,11.02,32700.0,11.05,11.06,11.01,11.02,32700.0
2011-11-03 09:45:00,11.02,11.02,11.0,11.01,73000.0,11.02,11.02,11.0,11.01,73000.0
2011-11-03 09:50:00,11.0,11.0,10.95,10.96,25800.0,11.0,11.0,10.95,10.96,25800.0
2011-11-03 09:55:00,10.95,10.98,10.93,10.96,25500.0,10.95,10.98,10.93,10.96,25500.0
2011-11-03 10:00:00,10.96,10.96,10.89,10.9,49800.0,10.96,10.96,10.89,10.9,49800.0
2011-11-03 10:05:00,10.9,10.94,10.88,10.94,35600.0,10.9,10.94,10.88,10.94,35600.0
2011-11-03 10:10:00,10.95,10.99,10.94,10.99,37200.0,10.95,10.99,10.94,10.99,37200.0
2011-11-03 10:15:00,10.99,11.03,10.99,11.03,35300.0,10.99,11.03,10.99,11.03,35300.0
2011-11-03 10:20:00,11.03,11.08,11.01,11.01,74500.0,11.03,11.08,11.01,11.01,74500.0
2011-11-03 10:25:00,11.01,11.06,11.01,11.04,19800.0,11.01,11.06,11.01,11.04,19800.0
2011-11-03 10:30:00,11.04,11.06,11.04,11.05,48400.0,11.04,11.06,11.04,11.05,48400.0
2011-11-03 10:35:00,11.05,11.05,11.0,11.05,35900.0,11.05,11.05,11.0,11.05,35900.0
2011-11-03 10:40:00,11.05,11.13,11.04,11.08,103100.0,11.05,11.13,11.04,11.08,103100.0
2011-11-03 10:45:00,11.08,11.14,11.07,11.12,94500.0,11.08,11.14,11.07,11.12,94500.0
2011-11-03 10:50:00,11.11,11.13,11.1,11.13,27500.0,11.11,11.13,11.1,11.13,27500.0
2011-11-03 10:55:00,11.14,11.14,11.1,11.1,28200.0,11.14,11.14,11.1,11.1,28200.0
2011-11-03 11:00:00,11.1,11.12,11.08,11.08,25400.0,11.1,11.12,11.08,11.08,25400.0
2011-11-03 11:05:00,11.07,11.12,11.07,11.08,33700.0,11.07,11.12,11.07,11.08,33700.0
2011-11-03 11:10:00,11.08,11.11,11.08,11.1,33600.0,11.08,11.11,11.08,11.1,33600.0
2011-11-03 11:15:00,11.1,11.12,11.1,11.12,52900.0,11.1,11.12,11.1,11.12,52900.0
2011-11-03 11:20:00,11.12,11.12,11.11,11.12,50200.0,11.12,11.12,11.11,11.12,50200.0
2011-11-03 11:25:00,11.12,11.12,11.11,11.12,13800.0,11.12,11.12,11.11,11.12,13800.0
2011-11-03 11:30:00,11.12,11.12,11.11,11.12,9800.0,11.12,11.12,11.11,11.12,9800.0
2011-11-03 11:35:00,11.12,11.12,11.08,11.1,32900.0,11.12,11.12,11.08,11.1,32900.0
2011-11-03 11:40:00,11.1,11.11,11.09,11.09,13700.0,11.1,11.11,11.09,11.09,13700.0
2011-11-03 11:45:00,11.09,11.12,11.09,11.11,36200.0,11.09,11.12,11.09,11.11,36200.0
2011-11-03 11:50:00,11.11,11.14,11.11,11.13,22200.0,11.11,11.14,11.11,11.13,22200.0
2011-11-03 11:55:00,11.13,11.13,11.07,11.07,18900.0,11.13,11.13,11.07,11.07,18900.0
2011-11-03 12:00:00,11.07,11.07,11.04,11.05,63000.0,11.07,11.07,11.04,11.05,63000.0
2011-11-03 12:05:00,11.05,11.11,11.05,11.11,43100.0,11.05,11.11,11.05,11.11,43100.0
2011-11-03 12:10:00,11.11,11.12,11.1,11.1,31000.0,11.11,11.12,11.1,11.1,31000.0
2011-11-03 12:15:00,11.1,11.13,11.1,11.11,67000.0,11.1,11.13,11.1,11.11,67000.0
2011-11-03 12:20:00,11.11,11.13,11.11,11.13,31500.0,11.11,11.13,11.11,11.13,31500.0
2011-11-03 12:25:00,11.13,11.13,11.11,11.12,38900.0,11.13,11.13,11.11,11.12,38900.0
2011-11-03 12:30:00,11.12,11.13,11.11,11.12,34600.0,11.12,11.13,11.11,11.12,34600.0
2011-11-03 12:35:00,11.11,11.12,11.1,11.11,26700.0,11.11,11.12,11.1,11.11,26700.0
2011-11-03 12:40:00,11.11,11.13,11.1,11.13,22000.0,11.11,11.13,11.1,11.13,22000.0
2011-11-03 12:45:00,11.12,11.16,11.12,11.15,136000.0,11.12,11.16,11.12,11.15,136000.0
2011-11-03 12:50:00,11.16,11.16,11.14,11.14,89900.0,11.16,11.16,11.14,11.14,89900.0
2011-11-03 12:55:00,11.14,11.16,11.13,11.14,59600.0,11.14,11.16,11.13,11.14,59600.0
2011-11-03 13:00:00,11.13,11.14,11.08,11.09,120100.0,11.13,11.14,11.08,11.09,120100.0
2011-11-03 13:05:00,11.09,11.11,11.09,11.1,30300.0,11.09,11.11,11.09,11.1,30300.0
2011-11-03 13:10:00,11.11,11.14,11.09,11.1,82400.0,11.11,11.14,11.09,11.1,82400.0
2011-11-03 13:15:00,11.1,11.12,11.09,11.11,45500.0,11.1,11.12,11.09,11.11,45500.0
2011-11-03 13:20:00,11.11,11.12,11.1,11.1,34400.0,11.11,11.12,11.1,11.1,34400.0
2011-11-03 13:25:00,11.1,11.11,11.09,11.1,29100.0,11.1,11.11,11.09,11.1,29100.0
2011-11-03 13:30:00,11.1,11.11,11.09,11.1,25500.0,11.1,11.11,11.09,11.1,25500.0
2011-11-03 13:35:00,11.1,11.11,11.09,11.1,23400.0,11.1,11.11,11.09,11.1,23400.0
2011-11-03 13:40:00,11.11,11.13,11.1,11.11,27900.0,11.11,11.13,11.1,11.11,27900.0
2011-11-03 13:45:00,11.11,11.16,11.11,11.16,36600.0,11.11,11.16,11.11,11.16,36600.0
2011-11-03 13:50:00,11.15,11.16,11.13,11.14,101800.0,11.15,11.16,11.13,11.14,101800.0
2011-11-03 13:55:00,11.14,11.16,11.12,11.12,23000.0,11.14,11.16,11.12,11.12,23000.0
2011-11-03 14:00:00,11.12,11.16,11.12,11.15,57500.0,11.12,11.16,11.12,11.15,57500.0
2011-11-03 14:05:00,11.15,11.19,11.15,11.18,49000.0,11.15,11.19,11.15,11.18,49000.0
2011-11-03 14:10:00,11.18,11.18,11.15,11.16,28600.0,11.18,11.18,11.15,11.16,28600.0
2011-11-03 14:15:00,11.16,11.19,11.16,11.16,51100.0,11.16,11.19,11.16,11.16,51100.0
2011-11-03 14:20:00,11.16,11.17,11.15,11.15,22700.0,11.16,11.17,11.15,11.15,22700.0
2011-11-03 14:25:00,11.15,11.16,11.14,11.15,35900.0,11.15,11.16,11.14,11.15,35900.0
2011-11-03 14:30:00,11.15,11.17,11.14,11.15,55200.0,11.15,11.17,11.14,11.15,55200.0
2011-11-03 14:35:00,11.16,11.16,11.15,11.16,20000.0,11.16,11.16,11.15,11.16,20000.0
2011-11-03 14:40:00,11.16,11.16,11.13,11.14,25900.0,11.16,11.16,11.13,11.14,25900.0
2011-11-03 14:45:00,11.14,11.14,11.11,11.12,20000.0,11.14,11.14,11.11,11.12,20000.0
2011-11-03 14:50:00,11.13,11.13,11.12,11.12,15600.0,11.13,11.13,11.12,11.12,15600.0
2011-11-03 14:55:00,11.13,11.13,11.12,11.13,20600.0,11.13,11.13,11.12,11.13,20600.0
2011-11-03 15:00:00,11.12,11.15,11.12,11.15,38500.0,11.12,11.15,11.12,11.15,38500.0
2011-11-03 15:05:00,11.15,11.15,11.13,11.13,44900.0,11.15,11.15,11.13,11.13,44900.0
2011-11-03 15:10:00,11.14,11.15,11.13,11.14,64800.0,11.14,11.15,11.13,11.14,64800.0
2011-11-03 15:15:00,11.13,11.15,11.13,11.15,39400.0,11.13,11.15,11.13,11.15,39400.0
2011-11-03 15:20:00,11.15,11.15,11.14,11.15,51100.0,11.15,11.15,11.14,11.15,51100.0
2011-11-03 15:25:00,11.15,11.15,11.13,11.15,53900.0,11.15,11.15,11.13,11.15,53900.0
2011-11-03 15:30:00,11.15,11.16,11.14,11.16,79500.0,11.15,11.16,11.14,11.16,79500.0
2011-11-03 15:35:00,11.16,11.16,11.12,11.13,64700.0,11.16,11.16,11.12,11.13,64700.0
2011-11-03 15:40:00,11.13,11.18,11.13,11.17,38800.0,11.13,11.18,11.13,11.17,38800.0
2011-11-03 15:45:00,11.18,11.18,11.14,11.16,78100.0,11.18,11.18,11.14,11.16,78100.0
2011-11-03 15:50:00,11.15,11.17,11.14,11.15,153500.0,11.15,11.17,11.14,11.15,153500.0
2011-11-03 15:55:00,11.15,11.18,11.11,11.11,402300.0,11.15,11.18,11.11,11.11,402300.0
2011-11-04 09:30:00,10.97,11.05,10.94,11.0,69500.0,10.97,11.05,10.94,11.0,69500.0
2011-11-04 09:35:00,11.0,11.07,11.0,11.05,57800.0,11.0,11.07,11.0,11.05,57800.0
2011-11-04 09:40:00,11.05,11.07,11.02,11.05,51200.0,11.05,11.07,11.02,11.05,51200.0
2011-11-04 09:45:00,11.05,11.07,11.03,11.05,39600.0,11.05,11.07,11.03,11.05,39600.0
2011-11-04 09:50:00,11.05,11.08,11.0,11.02,73400.0,11.05,11.08,11.0,11.02,73400.0
2011-11-04 09:55:00,11.01,11.02,10.96,10.96,68300.0,11.01,11.02,10.96,10.96,68300.0
2011-11-04 10:00:00,10.95,10.99,10.95,10.98,33700.0,10.95,10.99,10.95,10.98,33700.0
2011-11-04 10:05:00,10.99,11.0,10.99,10.99,50300.0,10.99,11.0,10.99,10.99,50300.0
2011-11-04 10:10:00,11.0,11.01,10.99,10.99,49200.0,11.0,11.01,10.99,10.99,49200.0
2011-11-04 10:15:00,11.0,11.02,10.98,10.99,102900.0,11.0,11.02,10.98,10.99,102900.0
2011-11-04 10:20:00,11.0,11.0,10.96,10.97,20900.0,11.0,11.0,10.96,10.97,20900.0
2011-11-04 10:25:00,10.96,10.98,10.96,10.96,13600.0,10.96,10.98,10.96,10.96,13600.0
2011-11-04 10:30:00,10.96,10.97,10.95,10.95,21100.0,10.96,10.97,10.95,10.95,21100.0
2011-11-04 10:35:00,10.95,10.96,10.95,10.96,6700.0,10.95,10.96,10.95,10.96,6700.0
2011-11-04 10:40:00,10.97,11.0,10.96,11.0,33500.0,10.97,11.0,10.96,11.0,33500.0
2011-11-04 10:45:00,11.0,11.05,11.0,11.05,23200.0,11.0,11.05,11.0,11.05,23200.0
2011-11-04 10:50:00,11.04,11.07,11.03,11.06,38300.0,11.04,11.07,11.03,11.06,38300.0
2011-11-04 10:55:00,11.06,11.08,11.06,11.07,714900.0,11.06,11.08,11.06,11.07,714900.0
2011-11-04 11:00:00,11.08,11.11,11.07,11.09,183500.0,11.08,11.11,11.07,11.09,183500.0
2011-11-04 11:05:00,11.09,11.1,11.07,11.07,79300.0,11.09,11.1,11.07,11.07,79300.0
2011-11-04 11:10:00,11.07,11.09,11.07,11.08,23700.0,11.07,11.09,11.07,11.08,23700.0
2011-11-04 11:15:00,11.08,11.09,11.06,11.07,25100.0,11.08,11.09,11.06,11.07,25100.0
2011-11-04 11:20:00,11.07,11.1,11.05,11.09,77000.0,11.07,11.1,11.05,11.09,77000.0
2011-11-04 11:25:00,11.08,11.11,11.07,11.1,29700.0,11.08,11.11,11.07,11.1,29700.0
2011-11-04 11:30:00,11.1,11.11,11.09,11.1,35700.0,11.1,11.11,11.09,11.1,35700.0
2011-11-04 11:35:00,11.1,11.1,11.06,11.07,24300.0,11.1,11.1,11.06,11.07,24300.0
2011-11-04 11:40:00,11.08,11.09,11.05,11.06,23100.0,11.08,11.09,11.05,11.06,23100.0
2011-11-04 11:45:00,11.06,11.08,11.05,11.07,161700.0,11.06,11.08,11.05,11.07,161700.0
2011-11-04 11:50:00,11.06,11.08,11.04,11.08,137700.0,11.06,11.08,11.04,11.08,137700.0
2011-11-04 11:55:00,11.07,11.07,11.0,11.02,197800.0,11.07,11.07,11.0,11.02,197800.0
2011-11-04 12:00:00,11.02,11.04,11.02,11.04,47700.0,11.02,11.04,11.02,11.04,47700.0
2011-11-04 12:05:00,11.03,11.05,11.03,11.04,17700.0,11.03,11.05,11.03,11.04,17700.0
2011-11-04 12:10:00,11.04,11.05,11.03,11.05,10800.0,11.04,11.05,11.03,11.05,10800.0
2011-11-04 12:15:00,11.05,11.07,11.04,11.06,29300.0,11.05,11.07,11.04,11.06,29300.0
2011-11-04 12:20:00,11.06,11.06,11.04,11.04,15000.0,11.06,11.06,11.04,11.04,15000.0
2011-11-04 12:25:00,11.04,11.06,11.04,11.05,29300.0,11.04,11.06,11.04,11.05,29300.0
2011-11-04 12:30:00,11.06,11.07,11.05,11.05,49100.0,11.06,11.07,11.05,11.05,49100.0
2011-11-04 12:35:00,11.06,11.06,11.05,11.05,3100.0,11.06,11.06,11.05,11.05,3100.0
2011-11-04 12:40:00,11.05,11.06,11.02,11.02,33600.0,11.05,11.06,11.02,11.02,33600.0
2011-11-04 12:45:00,11.03,11.06,11.03,11.05,25800.0,11.03,11.06,11.03,11.05,25800.0
2011-11-04 12:50:00,11.05,11.07,11.05,11.07,31700.0,11.05,11.07,11.05,11.07,31700.0
2011-11-04 12:55:00,11.06,11.07,11.05,11.06,11500.0,11.06,11.07,11.05,11.06,11500.0
2011-11-04 13:00:00,11.06,11.07,11.06,11.06,9000.0,11.06,11.07,11.06,11.06,9000.0
2011-11-04 13:05:00,11.06,11.07,11.06,11.07,12700.0,11.06,11.07,11.06,11.07,12700.0
2011-11-04 13:10:00,11.07,11.12,11.07,11.1,38400.0,11.07,11.12,11.07,11.1,38400.0
2011-11-04 13:15:00,11.1,11.13,11.1,11.12,23400.0,11.1,11.13,11.1,11.12,23400.0
2011-11-04 13:20:00,11.12,11.13,11.09,11.1,50500.0,11.12,11.13,11.09,11.1,50500.0
2011-11-04 13:25:00,11.09,11.11,11.09,11.1,14800.0,11.09,11.11,11.09,11.1,14800.0
2011-11-04 13:30:00,11.11,11.11,11.1,11.11,6200.0,11.11,11.11,11.1,11.11,6200.0
2011-11-04 13:35:00,11.1,11.12,11.1,11.12,27400.0,11.1,11.12,11.1,11.12,27400.0
2011-11-04 13:40:00,11.12,11.18,11.12,11.18,34300.0,11.12,11.18,11.12,11.18,34300.0
2011-11-04 13:45:00,11.18,11.19,11.15,11.16,101900.0,11.18,11.19,11.15,11.16,101900.0
2011-11-04 13:50:00,11.16,11.17,11.13,11.15,40100.0,11.16,11.17,11.13,11.15,40100.0
2011-11-04 13:55:00,11.14,11.15,11.13,11.13,17900.0,11.14,11.15,11.13,11.13,17900.0
2011-11-04 14:00:00,11.14,11.15,11.13,11.13,17200.0,11.14,11.15,11.13,11.13,17200.0
2011-11-04 14:05:00,11.14,11.14,11.12,11.12,33300.0,11.14,11.14,11.12,11.12,33300.0
2011-11-04 14:10:00,11.13,11.13,11.12,11.12,8300.0,11.13,11.13,11.12,11.12,8300.0
2011-11-04 14:15:00,11.13,11.14,11.12,11.14,21400.0,11.13,11.14,11.12,11.14,21400.0
2011-11-04 14:20:00,11.14,11.16,11.14,11.14,29600.0,11.14,11.16,11.14,11.14,29600.0
2011-11-04 14:25:00,11.15,11.16,11.14,11.15,14900.0,11.15,11.16,11.14,11.15,14900.0
2011-11-04 14:30:00,11.15,11.16,11.14,11.14,20200.0,11.15,11.16,11.14,11.14,20200.0
2011-11-04 14:35:00,11.13,11.13,11.1,11.11,38000.0,11.13,11.13,11.1,11.11,38000.0
2011-11-04 14:40:00,11.11,11.11,11.09,11.1,25500.0,11.11,11.11,11.09,11.1,25500.0
2011-11-04 14:45:00,11.1,11.13,11.1,11.12,9500.0,11.1,11.13,11.1,11.12,9500.0
2011-11-04 14:50:00,11.12,11.12,11.1,11.1,39800.0,11.12,11.12,11.1,11.1,39800.0
2011-11-04 14:55:00,11.11,11.11,11.09,11.1,8000.0,11.11,11.11,11.09,11.1,8000.0
2011-11-04 15:00:00,11.1,11.1,11.09,11.09,4900.0,11.1,11.1,11.09,11.09,4900.0
2011-11-04 15:05:00,11.1,11.1,11.05,11.06,36900.0,11.1,11.1,11.05,11.06,36900.0
2011-11-04 15:10:00,11.06,11.06,11.05,11.06,6700.0,11.06,11.06,11.05,11.06,6700.0
2011-11-04 15:15:00,11.06,11.1,11.06,11.1,29100.0,11.06,11.1,11.06,11.1,29100.0
2011-11-04 15:20:00,11.1,11.1,11.06,11.09,36900.0,11.1,11.1,11.06,11.09,36900.0
2011-11-04 15:25:00,11.09,11.12,11.08,11.08,75600.0,11.09,11.12,11.08,11.08,75600.0
2011-11-04 15:30:00,11.09,11.09,11.07,11.08,42300.0,11.09,11.09,11.07,11.08,42300.0
2011-11-04 15:35:00,11.07,11.09,11.07,11.08,21400.0,11.07,11.09,11.07,11.08,21400.0
2011-11-04 15:40:00,11.08,11.09,11.07,11.07,184000.0,11.08,11.09,11.07,11.07,184000.0
2011-11-04 15:45:00,11.07,11.09,11.06,11.08,129700.0,11.07,11.09,11.06,11.08,129700.0
2011-11-04 15:50:00,11.08,11.11,11.06,11.1,205400.0,11.08,11.11,11.06,11.1,205400.0
2011-11-04 15:55:00,11.1,11.1,11.05,11.09,339500.0,11.1,11.1,11.05,11.09,339500.0
2011-11-07 09:30:00,11.05,11.09,11.0,11.01,34000.0,11.05,11.09,11.0,11.01,34000.0
2011-11-07 09:35:00,11.02,11.07,10.99,11.02,32800.0,11.02,11.07,10.99,11.02,32800.0
2011-11-07 09:40:00,11.01,11.02,10.97,11.02,28400.0,11.01,11.02,10.97,11.02,28400.0
2011-11-07 09:45:00,11.02,11.06,10.99,10.99,59100.0,11.02,11.06,10.99,10.99,59100.0
2011-11-07 09:50:00,11.0,11.04,10.98,11.02,45800.0,11.0,11.04,10.98,11.02,45800.0
2011-11-07 09:55:00,11.02,11.05,10.97,10.99,55600.0,11.02,11.05,10.97,10.99,55600.0
2011-11-07 10:00:00,10.98,10.99,10.95,10.96,24500.0,10.98,10.99,10.95,10.96,24500.0
2011-11-07 10:05:00,10.97,10.99,10.95,10.98,26500.0,10.97,10.99,10.95,10.98,26500.0
2011-11-07 10:10:00,10.99,10.99,10.95,10.97,17400.0,10.99,10.99,10.95,10.97,17400.0
2011-11-07 10:15:00,10.97,10.97,10.91,10.92,22500.0,10.97,10.97,10.91,10.92,22500.0
2011-11-07 10:20:00,10.92,10.94,10.9,10.91,22700.0,10.92,10.94,10.9,10.91,22700.0
2011-11-07 10:25:00,10.92,10.93,10.9,10.91,20600.0,10.92,10.93,10.9,10.91,20600.0
2011-11-07 10:30:00,10.9,10.92,10.87,10.87,25300.0,10.9,10.92,10.87,10.87,25300.0
2011-11-07 10:35:00,10.87,10.9,10.83,10.89,46600.0,10.87,10.9,10.83,10.89,46600.0
2011-11-07 10:40:00,10.88,10.91,10.87,10.89,24800.0,10.88,10.91,10.87,10.89,24800.0
2011-11-07 10:45:00,10.89,10.9,10.85,10.86,31600.0,10.89,10.9,10.85,10.86,31600.0
2011-11-07 10:50:00,10.87,10.88,10.83,10.83,17400.0,10.87,10.88,10.83,10.83,17400.0
2011-11-07 10:55:00,10.83,10.86,10.82,10.85,24900.0,10.83,10.86,10.82,10.85,24900.0
2011-11-07 11:00:00,10.84,10.92,10.82,10.91,73500.0,10.84,10.92,10.82,10.91,73500.0
2011-11-07 11:05:00,10.92,10.93,10.88,10.9,60200.0,10.92,10.93,10.88,10.9,60200.0
2011-11-07 11:10:00,10.9,10.98,10.89,10.95,58600.0,10.9,10.98,10.89,10.95,58600.0
2011-11-07 11:15:00,10.95,10.98,10.94,10.95,26000.0,10.95,10.98,10.94,10.95,26000.0
2011-11-07 11:20:00,10.95,10.95,10.91,10.95,16200.0,10.95,10.95,10.91,10.95,16200.0
2011-11-07 11:25:00,10.95,10.95,10.89,10.9,13800.0,10.95,10.95,10.89,10.9,13800.0
2011-11-07 11:30:00,10.91,10.93,10.9,10.93,12200.0,10.91,10.93,10.9,10.93,12200.0
2011-11-07 11:35:00,10.92,10.95,10.92,10.95,42600.0,10.92,10.95,10.92,10.95,42600.0
2011-11-07 11:40:00,10.96,11.02,10.95,11.01,83600.0,10.96,11.02,10.95,11.01,83600.0
2011-11-07 11:45:00,11.0,11.02,11.0,11.0,62300.0,11.0,11.02,11.0,11.0,62300.0
2011-11-07 11:50:00,11.0,11.03,10.99,11.0,30800.0,11.0,11.03,10.99,11.0,30800.0
2011-11-07 11:55:00,10.99,11.0,10.99,11.0,36900.0,10.99,11.0,10.99,11.0,36900.0
2011-11-07 12:00:00,10.99,11.01,10.99,11.01,61200.0,10.99,11.01,10.99,11.01,61200.0
2011-11-07 12:05:00,11.02,11.04,11.01,11.02,48500.0,11.02,11.04,11.01,11.02,48500.0
2011-11-07 12:10:00,11.03,11.03,10.99,11.0,57900.0,11.03,11.03,10.99,11.0,57900.0
2011-11-07 12:15:00,11.0,11.0,10.99,10.99,54900.0,11.0,11.0,10.99,10.99,54900.0
2011-11-07 12:20:00,10.98,10.99,10.96,10.96,129400.0,10.98,10.99,10.96,10.96,129400.0
2011-11-07 12:25:00,10.96,10.98,10.95,10.97,83500.0,10.96,10.98,10.95,10.97,83500.0
2011-11-07 12:30:00,10.97,10.97,10.94,10.95,7900.0,10.97,10.97,10.94,10.95,7900.0
2011-11-07 12:35:00,10.96,10.98,10.96,10.98,2500.0,10.96,10.98,10.96,10.98,2500.0
2011-11-07 12:40:00,10.98,10.99,10.98,10.98,6900.0,10.98,10.99,10.98,10.98,6900.0
2011-11-07 12:45:00,10.98,10.98,10.97,10.97,9900.0,10.98,10.98,10.97,10.97,9900.0
2011-11-07 12:50:00,10.97,10.99,10.97,10.99,7500.0,10.97,10.99,10.97,10.99,7500.0
2011-11-07 12:55:00,10.98,10.99,10.98,10.99,3200.0,10.98,10.99,10.98,10.99,3200.0
2011-11-07 13:00:00,11.0,11.0,10.99,10.99,14400.0,11.0,11.0,10.99,10.99,14400.0
2011-11-07 13:05:00,10.99,10.99,10.98,10.98,19500.0,10.99,10.99,10.98,10.98,19500.0
2011-11-07 13:10:00,10.98,11.01,10.98,11.0,22400.0,10.98,11.01,10.98,11.0,22400.0
2011-11-07 13:15:00,11.01,11.01,10.99,11.0,23600.0,11.01,11.01,10.99,11.0,23600.0
2011-11-07 13:20:00,11.0,11.01,11.0,11.0,8300.0,11.0,11.01,11.0,11.0,8300.0
2011-11-07 13:25:00,11.0,11.01,11.0,11.0,3300.0,11.0,11.01,11.0,11.0,3300.0
2011-11-07 13:30:00,11.01,11.01,11.0,11.0,6600.0,11.01,11.01,11.0,11.0,6600.0
2011-11-07 13:35:00,11.0,11.01,11.0,11.0,2800.0,11.0,11.01,11.0,11.0,2800.0
2011-11-07 13:40:00,11.0,11.0,10.98,10.98,10900.0,11.0,11.0,10.98,10.98,10900.0
2011-11-07 13:45:00,10.99,10.99,10.97,10.98,6900.0,10.99,10.99,10.97,10.98,6900.0
2011-11-07 13:50:00,10.98,10.99,10.96,10.99,17600.0,10.98,10.99,10.96,10.99,17600.0
2011-11-07 13:55:00,10.98,11.05,10.98,11.03,65500.0,10.98,11.05,10.98,11.03,65500.0
2011-11-07 14:00:00,11.04,11.06,11.01,11.04,64000.0,11.04,11.06,11.01,11.04,64000.0
2011-11-07 14:05:00,11.04,11.05,11.01,11.02,49900.0,11.04,11.05,11.01,11.02,49900.0
2011-11-07 14:10:00,11.02,11.05,11.01,11.01,22700.0,11.02,11.05,11.01,11.01,22700.0
2011-11-07 14:15:00,11.02,11.04,11.02,11.04,26900.0,11.02,11.04,11.02,11.04,26900.0
2011-11-07 14:20:00,11.04,11.06,11.03,11.04,36900.0,11.04,11.06,11.03,11.04,36900.0
2011-11-07 14:25:00,11.04,11.06,11.04,11.04,16800.0,11.04,11.06,11.04,11.04,16800.0
2011-11-07 14:30:00,11.05,11.06,11.03,11.04,48400.0,11.05,11.06,11.03,11.04,48400.0
2011-11-07 14:35:00,11.04,11.06,11.03,11.05,20500.0,11.04,11.06,11.03,11.05,20500.0
2011-11-07 14:40:00,11.04,11.04,11.02,11.03,11400.0,11.04,11.04,11.02,11.03,11400.0
2011-11-07 14:45:00,11.04,11.04,11.02,11.03,11600.0,11.04,11.04,11.02,11.03,11600.0
2011-11-07 14:50:00,11.04,11.07,11.02,11.06,21700.0,11.04,11.07,11.02,11.06,21700.0
2011-11-07 14:55:00,11.06,11.06,11.05,11.05,6600.0,11.06,11.06,11.05,11.05,6600.0
2011-11-07 15:00:00,11.06,11.07,11.05,11.05,24700.0,11.06,11.07,11.05,11.05,24700.0
2011-11-07 15:05:00,11.06,11.07,11.05,11.05,35700.0,11.06,11.07,11.05,11.05,35700.0
2011-11-07 15:10:00,11.05,11.07,11.05,11.05,35000.0,11.05,11.07,11.05,11.05,35000.0
2011-11-07 15:15:00,11.05,11.07,11.03,11.03,45800.0,11.05,11.07,11.03,11.03,45800.0
2011-11-07 15:20:00,11.04,11.06,11.03,11.05,26400.0,11.04,11.06,11.03,11.05,26400.0
2011-11-07 15:25:00,11.06,11.06,11.02,11.03,31300.0,11.06,11.06,11.02,11.03,31300.0
2011-11-07 15:30:00,11.03,11.05,11.02,11.02,104900.0,11.03,11.05,11.02,11.02,104900.0
2011-11-07 15:35:00,11.03,11.06,11.02,11.04,97700.0,11.03,11.06,11.02,11.04,97700.0
2011-11-07 15:40:00,11.04,11.05,11.0,11.01,128100.0,11.04,11.05,11.0,11.01,128100.0
2011-11-07 15:45:00,11.01,11.02,10.99,11.0,80400.0,11.01,11.02,10.99,11.0,80400.0
2011-11-07 15:50:00,11.0,11.02,10.98,10.99,224100.0,11.0,11.02,10.98,10.99,224100.0
2011-11-07 15:55:00,10.98,11.01,10.98,11.0,99300.0,10.98,11.01,10.98,11.0,99300.0
2011-11-08 09:30:00,11.05,11.08,11.01,11.05,18200.0,11.05,11.08,11.01,11.05,18200.0
2011-11-08 09:35:00,11.07,11.07,10.98,11.02,59800.0,11.07,11.07,10.98,11.02,59800.0
2011-11-08 09:40:00,11.02,11.06,11.02,11.03,40000.0,11.02,11.06,11.02,11.03,40000.0
2011-11-08 09:45:00,11.03,11.06,11.01,11.01,37300.0,11.03,11.06,11.01,11.01,37300.0
2011-11-08 09:50:00,11.02,11.02,10.99,11.02,73100.0,11.02,11.02,10.99,11.02,73100.0
2011-11-08 09:55:00,11.03,11.1,11.02,11.1,11700.0,11.03,11.1,11.02,11.1,11700.0
2011-11-08 10:00:00,11.11,11.13,11.1,11.13,20600.0,11.11,11.13,11.1,11.13,20600.0
2011-11-08 10:05:00,11.13,11.13,11.1,11.11,30200.0,11.13,11.13,11.1,11.11,30200.0
2011-11-08 10:10:00,11.11,11.11,11.06,11.1,37300.0,11.11,11.11,11.06,11.1,37300.0
2011-11-08 10:15:00,11.09,11.13,11.06,11.12,25000.0,11.09,11.13,11.06,11.12,25000.0
2011-11-08 10:20:00,11.12,11.13,11.09,11.09,26700.0,11.12,11.13,11.09,11.09,26700.0
2011-11-08 10:25:00,11.1,11.1,11.02,11.03,73100.0,11.1,11.1,11.02,11.03,73100.0
2011-11-08 10:30:00,11.02,11.05,11.01,11.03,13900.0,11.02,11.05,11.01,11.03,13900.0
2011-11-08 10:35:00,11.03,11.05,11.02,11.04,11600.0,11.03,11.05,11.02,11.04,11600.0
2011-11-08 10:40:00,11.04,11.06,11.01,11.06,55000.0,11.04,11.06,11.01,11.06,55000.0
2011-11-08 10:45:00,11.07,11.09,11.06,11.09,3500.0,11.07,11.09,11.06,11.09,3500.0
2011-11-08 10:50:00,11.08,11.09,11.03,11.04,12900.0,11.08,11.09,11.03,11.04,12900.0
2011-11-08 10:55:00,11.04,11.05,11.02,11.02,13500.0,11.04,11.05,11.02,11.02,13500.0
2011-11-08 11:00:00,11.01,11.02,10.99,11.01,39000.0,11.01,11.02,10.99,11.01,39000.0
2011-11-08 11:05:00,11.0,11.02,10.95,10.98,68500.0,11.0,11.02,10.95,10.98,68500.0
2011-11-08 11:10:00,10.98,10.99,10.95,10.99,45000.0,10.98,10.99,10.95,10.99,45000.0
2011-11-08 11:15:00,10.99,11.0,10.98,11.0,46100.0,10.99,11.0,10.98,11.0,46100.0
2011-11-08 11:20:00,11.0,11.0,10.98,11.0,15900.0,11.0,11.0,10.98,11.0,15900.0
2011-11-08 11:25:00,11.0,11.03,11.0,11.03,6600.0,11.0,11.03,11.0,11.03,6600.0
2011-11-08 11:30:00,11.03,11.05,11.02,11.03,7400.0,11.03,11.05,11.02,11.03,7400.0
2011-11-08 11:35:00,11.03,11.03,11.01,11.03,6200.0,11.03,11.03,11.01,11.03,6200.0
2011-11-08 11:40:00,11.03,11.08,11.02,11.07,129500.0,11.03,11.08,11.02,11.07,129500.0
2011-11-08 11:45:00,11.08,11.11,11.07,11.1,20400.0,11.08,11.11,11.07,11.1,20400.0
2011-11-08 11:50:00,11.11,11.16,11.1,11.15,73000.0,11.11,11.16,11.1,11.15,73000.0
2011-11-08 11:55:00,11.16,11.16,11.14,11.14,46000.0,11.16,11.16,11.14,11.14,46000.0
2011-11-08 12:00:00,11.15,11.2,11.13,11.2,95100.0,11.15,11.2,11.13,11.2,95100.0
2011-11-08 12:05:00,11.19,11.19,11.17,11.19,25400.0,11.19,11.19,11.17,11.19,25400.0
2011-11-08 12:10:00,11.18,11.21,11.18,11.21,45700.0,11.18,11.21,11.18,11.21,45700.0
2011-11-08 12:15:00,11.21,11.22,11.2,11.21,35700.0,11.21,11.22,11.2,11.21,35700.0
2011-11-08 12:20:00,11.21,11.24,11.2,11.22,29500.0,11.21,11.24,11.2,11.22,29500.0
2011-11-08 12:25:00,11.22,11.23,11.21,11.21,15300.0,11.22,11.23,11.21,11.21,15300.0
2011-11-08 12:30:00,11.22,11.24,11.21,11.23,19400.0,11.22,11.24,11.21,11.23,19400.0
2011-11-08 12:35:00,11.23,11.25,11.23,11.24,17700.0,11.23,11.25,11.23,11.24,17700.0
2011-11-08 12:40:00,11.24,11.25,11.24,11.25,11400.0,11.24,11.25,11.24,11.25,11400.0
2011-11-08 12:45:00,11.25,11.25,11.2,11.2,14000.0,11.25,11.25,11.2,11.2,14000.0
2011-11-08 12:50:00,11.2,11.22,11.2,11.21,13000.0,11.2,11.22,11.2,11.21,13000.0
2011-11-08 12:55:00,11.21,11.24,11.21,11.23,24000.0,11.21,11.24,11.21,11.23,24000.0
2011-11-08 13:00:00,11.24,11.25,11.22,11.24,14800.0,11.24,11.25,11.22,11.24,14800.0
2011-11-08 13:05:00,11.23,11.23,11.18,11.18,19000.0,11.23,11.23,11.18,11.18,19000.0
2011-11-08 13:10:00,11.19,11.19,11.13,11.13,29500.0,11.19,11.19,11.13,11.13,29500.0
2011-11-08 13:15:00,11.14,11.15,11.13,11.14,15300.0,11.14,11.15,11.13,11.14,15300.0
2011-11-08 13:20:00,11.14,11.19,11.14,11.19,14400.0,11.14,11.19,11.14,11.19,14400.0
2011-11-08 13:25:00,11.19,11.2,11.19,11.19,6800.0,11.19,11.2,11.19,11.19,6800.0
2011-11-08 13:30:00,11.19,11.2,11.19,11.2,3700.0,11.19,11.2,11.19,11.2,3700.0
2011-11-08 13:35:00,11.19,11.22,11.19,11.22,8100.0,11.19,11.22,11.19,11.22,8100.0
2011-11-08 13:40:00,11.22,11.24,11.22,11.24,7300.0,11.22,11.24,11.22,11.24,7300.0
2011-11-08 13:45:00,11.24,11.29,11.23,11.28,67400.0,11.24,11.29,11.23,11.28,67400.0
2011-11-08 13:50:00,11.28,11.29,11.27,11.28,22300.0,11.28,11.29,11.27,11.28,22300.0
2011-11-08 13:55:00,11.28,11.3,11.26,11.28,33800.0,11.28,11.3,11.26,11.28,33800.0
2011-11-08 14:00:00,11.27,11.28,11.26,11.27,14300.0,11.27,11.28,11.26,11.27,14300.0
2011-11-08 14:05:00,11.27,11.27,11.23,11.23,12600.0,11.27,11.27,11.23,11.23,12600.0
2011-11-08 14:10:00,11.24,11.25,11.24,11.24,5600.0,11.24,11.25,11.24,11.24,5600.0
2011-11-08 14:15:00,11.24,11.25,11.23,11.23,7300.0,11.24,11.25,11.23,11.23,7300.0
2011-11-08 14:20:00,11.22,11.26,11.22,11.26,21800.0,11.22,11.26,11.22,11.26,21800.0
2011-11-08 14:25:00,11.27,11.29,11.26,11.29,10700.0,11.27,11.29,11.26,11.29,10700.0
2011-11-08 14:30:00,11.29,11.3,11.27,11.28,37200.0,11.29,11.3,11.27,11.28,37200.0
2011-11-08 14:35:00,11.27,11.3,11.27,11.28,45200.0,11.27,11.3,11.27,11.28,45200.0
2011-11-08 14:40:00,11.29,11.3,11.27,11.27,20100.0,11.29,11.3,11.27,11.27,20100.0
2011-11-08 14:45:00,11.27,11.29,11.27,11.29,6900.0,11.27,11.29,11.27,11.29,6900.0
2011-11-08 14:50:00,11.29,11.3,11.28,11.29,28000.0,11.29,11.3,11.28,11.29,28000.0
2011-11-08 14:55:00,11.29,11.3,11.27,11.29,26900.0,11.29,11.3,11.27,11.29,26900.0
2011-11-08 15:00:00,11.29,11.29,11.26,11.26,18500.0,11.29,11.29,11.26,11.26,18500.0
2011-11-08 15:05:00,11.26,11.3,11.25,11.29,29600.0,11.26,11.3,11.25,11.29,29600.0
2011-11-08 15:10:00,11.3,11.32,11.3,11.32,29700.0,11.3,11.32,11.3,11.32,29700.0
2011-11-08 15:15:00,11.32,11.35,11.31,11.31,121000.0,11.32,11.35,11.31,11.31,121000.0
2011-11-08 15:20:00,11.31,11.32,11.3,11.31,20800.0,11.31,11.32,11.3,11.31,20800.0
2011-11-08 15:25:00,11.31,11.33,11.28,11.3,35700.0,11.31,11.33,11.28,11.3,35700.0
2011-11-08 15:30:00,11.3,11.32,11.3,11.31,39000.0,11.3,11.32,11.3,11.31,39000.0
2011-11-08 15:35:00,11.31,11.32,11.29,11.3,42600.0,11.31,11.32,11.29,11.3,42600.0
2011-11-08 15:40:00,11.3,11.33,11.28,11.3,76200.0,11.3,11.33,11.28,11.3,76200.0
2011-11-08 15:45:00,11.3,11.32,11.29,11.31,45800.0,11.3,11.32,11.29,11.31,45800.0
2011-11-08 15:50:00,11.31,11.33,11.3,11.32,122600.0,11.31,11.33,11.3,11.32,122600.0
2011-11-08 15:55:00,11.32,11.33,11.28,11.3,216400.0,11.32,11.33,11.28,11.3,216400.0
2011-11-09 09:30:00,11.01,11.08,10.95,11.07,44200.0,11.01,11.08,10.95,11.07,44200.0
2011-11-09 09:35:00,11.07,11.08,10.99,11.0,57300.0,11.07,11.08,10.99,11.0,57300.0
2011-11-09 09:40:00,11.01,11.02,11.0,11.0,47200.0,11.01,11.02,11.0,11.0,47200.0
2011-11-09 09:45:00,11.0,11.06,10.99,11.06,45000.0,11.0,11.06,10.99,11.06,45000.0
2011-11-09 09:50:00,11.06,11.08,11.04,11.04,64000.0,11.06,11.08,11.04,11.04,64000.0
2011-11-09 09:55:00,11.04,11.08,11.02,11.08,24800.0,11.04,11.08,11.02,11.08,24800.0
2011-11-09 10:00:00,11.08,11.09,11.06,11.09,31000.0,11.08,11.09,11.06,11.09,31000.0
2011-11-09 10:05:00,11.09,11.11,11.06,11.1,55500.0,11.09,11.11,11.06,11.1,55500.0
2011-11-09 10:10:00,11.11,11.14,11.1,11.14,19700.0,11.11,11.14,11.1,11.14,19700.0
2011-11-09 10:15:00,11.13,11.14,11.1,11.12,23600.0,11.13,11.14,11.1,11.12,23600.0
2011-11-09 10:20:00,11.12,11.13,11.09,11.1,33700.0,11.12,11.13,11.09,11.1,33700.0
2011-11-09 10:25:00,11.11,11.12,11.07,11.07,52700.0,11.11,11.12,11.07,11.07,52700.0
2011-11-09 10:30:00,11.07,11.09,11.06,11.07,36300.0,11.07,11.09,11.06,11.07,36300.0
2011-11-09 10:35:00,11.06,11.07,10.99,10.99,33900.0,11.06,11.07,10.99,10.99,33900.0
2011-11-09 10:40:00,10.99,11.01,10.98,11.0,17600.0,10.99,11.01,10.98,11.0,17600.0
2011-11-09 10:45:00,11.0,11.07,11.0,11.04,57500.0,11.0,11.07,11.0,11.04,57500.0
2011-11-09 10:50:00,11.04,11.04,11.02,11.03,28100.0,11.04,11.04,11.02,11.03,28100.0
2011-11-09 10:55:00,11.03,11.05,11.02,11.03,9500.0,11.03,11.05,11.02,11.03,9500.0
2011-11-09 11:00:00,11.03,11.05,11.02,11.04,18400.0,11.03,11.05,11.02,11.04,18400.0
2011-11-09 11:05:00,11.04,11.06,11.04,11.06,13200.0,11.04,11.06,11.04,11.06,13200.0
2011-11-09 11:10:00,11.05,11.06,11.05,11.05,6500.0,11.05,11.06,11.05,11.05,6500.0
2011-11-09 11:15:00,11.05,11.11,11.05,11.11,39800.0,11.05,11.11,11.05,11.11,39800.0
2011-11-09 11:20:00,11.1,11.12,11.1,11.1,16800.0,11.1,11.12,11.1,11.1,16800.0
2011-11-09 11:25:00,11.1,11.11,11.1,11.11,26800.0,11.1,11.11,11.1,11.11,26800.0
2011-11-09 11:30:00,11.11,11.12,11.1,11.12,45800.0,11.11,11.12,11.1,11.12,45800.0
2011-11-09 11:35:00,11.11,11.14,11.11,11.12,14500.0,11.11,11.14,11.11,11.12,14500.0
2011-11-09 11:40:00,11.13,11.13,11.09,11.09,9600.0,11.13,11.13,11.09,11.09,9600.0
2011-11-09 11:45:00,11.09,11.14,11.09,11.13,7600.0,11.09,11.14,11.09,11.13,7600.0
2011-11-09 11:50:00,11.14,11.14,11.13,11.13,9500.0,11.14,11.14,11.13,11.13,9500.0
2011-11-09 11:55:00,11.14,11.15,11.12,11.13,17100.0,11.14,11.15,11.12,11.13,17100.0
2011-11-09 12:00:00,11.12,11.13,11.11,11.11,5700.0,11.12,11.13,11.11,11.11,5700.0
2011-11-09 12:05:00,11.12,11.12,11.1,11.11,13800.0,11.12,11.12,11.1,11.11,13800.0
2011-11-09 12:10:00,11.11,11.13,11.11,11.13,22200.0,11.11,11.13,11.11,11.13,22200.0
2011-11-09 12:15:00,11.12,11.13,11.12,11.12,4800.0,11.12,11.13,11.12,11.12,4800.0
2011-11-09 12:20:00,11.13,11.13,11.1,11.11,32200.0,11.13,11.13,11.1,11.11,32200.0
2011-11-09 12:25:00,11.11,11.11,11.08,11.08,47000.0,11.11,11.11,11.08,11.08,47000.0
2011-11-09 12:30:00,11.09,11.11,11.08,11.1,14600.0,11.09,11.11,11.08,11.1,14600.0
2011-11-09 12:35:00,11.11,11.14,11.11,11.12,13700.0,11.11,11.14,11.11,11.12,13700.0
2011-11-09 12:40:00,11.12,11.12,11.1,11.11,10300.0,11.12,11.12,11.1,11.11,10300.0
2011-11-09 12:45:00,11.12,11.17,11.11,11.15,79400.0,11.12,11.17,11.11,11.15,79400.0
2011-11-09 12:50:00,11.15,11.16,11.14,11.15,12900.0,11.15,11.16,11.14,11.15,12900.0
2011-11-09 12:55:00,11.16,11.18,11.16,11.17,6300.0,11.16,11.18,11.16,11.17,6300.0
2011-11-09 13:00:00,11.17,11.18,11.16,11.16,10200.0,11.17,11.18,11.16,11.16,10200.0
2011-11-09 13:05:00,11.17,11.19,11.16,11.16,39300.0,11.17,11.19,11.16,11.16,39300.0
2011-11-09 13:10:00,11.17,11.17,11.15,11.15,22400.0,11.17,11.17,11.15,11.15,22400.0
2011-11-09 13:15:00,11.16,11.16,11.13,11.13,24700.0,11.16,11.16,11.13,11.13,24700.0
2011-11-09 13:20:00,11.14,11.14,11.13,11.13,14700.0,11.14,11.14,11.13,11.13,14700.0
2011-11-09 13:25:00,11.13,11.15,11.12,11.14,34100.0,11.13,11.15,11.12,11.14,34100.0
2011-11-09 13:30:00,11.15,11.15,11.12,11.12,27400.0,11.15,11.15,11.12,11.12,27400.0
2011-11-09 13:35:00,11.13,11.13,11.1,11.1,6700.0,11.13,11.13,11.1,11.1,6700.0
2011-11-09 13:40:00,11.1,11.11,11.09,11.11,25400.0,11.1,11.11,11.09,11.11,25400.0
2011-11-09 13:45:00,11.1,11.11,11.09,11.09,27400.0,11.1,11.11,11.09,11.09,27400.0
2011-11-09 13:50:00,11.1,11.1,11.08,11.08,23100.0,11.1,11.1,11.08,11.08,23100.0
2011-11-09 13:55:00,11.08,11.09,11.05,11.07,59300.0,11.08,11.09,11.05,11.07,59300.0
2011-11-09 14:00:00,11.08,11.08,11.05,11.05,23000.0,11.08,11.08,11.05,11.05,23000.0
2011-11-09 14:05:00,11.05,11.06,11.0,11.03,62600.0,11.05,11.06,11.0,11.03,62600.0
2011-11-09 14:10:00,11.03,11.05,11.02,11.04,29600.0,11.03,11.05,11.02,11.04,29600.0
2011-11-09 14:15:00,11.04,11.05,11.02,11.02,56300.0,11.04,11.05,11.02,11.02,56300.0
2011-11-09 14:20:00,11.02,11.03,10.99,10.99,24300.0,11.02,11.03,10.99,10.99,24300.0
2011-11-09 14:25:00,11.0,11.02,10.97,11.01,72900.0,11.0,11.02,10.97,11.01,72900.0
2011-11-09 14:30:00,11.0,11.05,11.0,11.05,76400.0,11.0,11.05,11.0,11.05,76400.0
2011-11-09 14:35:00,11.04,11.07,11.04,11.05,91400.0,11.04,11.07,11.04,11.05,91400.0
2011-11-09 14:40:00,11.06,11.1,11.04,11.1,166100.0,11.06,11.1,11.04,11.1,166100.0
2011-11-09 14:45:00,11.11,11.11,11.08,11.1,40300.0,11.11,11.11,11.08,11.1,40300.0
2011-11-09 14:50:00,11.09,11.11,11.09,11.1,60400.0,11.09,11.11,11.09,11.1,60400.0
2011-11-09 14:55:00,11.1,11.11,11.07,11.07,45900.0,11.1,11.11,11.07,11.07,45900.0
2011-11-09 15:00:00,11.07,11.09,11.07,11.07,30500.0,11.07,11.09,11.07,11.07,30500.0
2011-11-09 15:05:00,11.07,11.11,11.07,11.1,63400.0,11.07,11.11,11.07,11.1,63400.0
2011-11-09 15:10:00,11.11,11.12,11.08,11.08,67300.0,11.11,11.12,11.08,11.08,67300.0
2011-11-09 15:15:00,11.08,11.1,11.07,11.09,48800.0,11.08,11.1,11.07,11.09,48800.0
2011-11-09 15:20:00,11.09,11.12,11.09,11.09,53300.0,11.09,11.12,11.09,11.09,53300.0
2011-11-09 15:25:00,11.09,11.11,11.07,11.1,73400.0,11.09,11.11,11.07,11.1,73400.0
2011-11-09 15:30:00,11.1,11.1,11.07,11.1,205800.0,11.1,11.1,11.07,11.1,205800.0
2011-11-09 15:35:00,11.1,11.11,11.08,11.09,278500.0,11.1,11.11,11.08,11.09,278500.0
2011-11-09 15:40:00,11.09,11.11,11.08,11.1,129400.0,11.09,11.11,11.08,11.1,129400.0
2011-11-09 15:45:00,11.1,11.13,11.07,11.08,137500.0,11.1,11.13,11.07,11.08,137500.0
2011-11-09 15:50:00,11.09,11.13,11.08,11.12,279600.0,11.09,11.13,11.08,11.12,279600.0
2011-11-09 15:55:00,11.12,11.16,11.11,11.12,474600.0,11.12,11.16,11.11,11.12,474600.0
2011-11-10 09:30:00,11.23,11.25,11.2,11.21,30600.0,11.23,11.25,11.2,11.21,30600.0
2011-11-10 09:35:00,11.21,11.23,11.17,11.21,42000.0,11.21,11.23,11.17,11.21,42000.0
2011-11-10 09:40:00,11.2,11.22,11.16,11.18,29900.0,11.2,11.22,11.16,11.18,29900.0
2011-11-10 09:45:00,11.17,11.19,11.15,11.16,23100.0,11.17,11.19,11.15,11.16,23100.0
2011-11-10 09:50:00,11.16,11.17,11.12,11.13,26100.0,11.16,11.17,11.12,11.13,26100.0
2011-11-10 09:55:00,11.13,11.13,11.1,11.1,25000.0,11.13,11.13,11.1,11.1,25000.0
2011-11-10 10:00:00,11.09,11.1,11.06,11.1,93800.0,11.09,11.1,11.06,11.1,93800.0
2011-11-10 10:05:00,11.09,11.14,11.08,11.12,45900.0,11.09,11.14,11.08,11.12,45900.0
2011-11-10 10:10:00,11.11,11.12,11.08,11.1,19600.0,11.11,11.12,11.08,11.1,19600.0
2011-11-10 10:15:00,11.09,11.1,11.09,11.1,59800.0,11.09,11.1,11.09,11.1,59800.0
2011-11-10 10:20:00,11.09,11.1,11.07,11.08,61200.0,11.09,11.1,11.07,11.08,61200.0
2011-11-10 10:25:00,11.08,11.11,11.07,11.1,45100.0,11.08,11.11,11.07,11.1,45100.0
2011-11-10 10:30:00,11.1,11.1,11.0,11.0,60900.0,11.1,11.1,11.0,11.0,60900.0
2011-11-10 10:35:00,11.0,11.03,11.0,11.03,48900.0,11.0,11.03,11.0,11.03,48900.0
2011-11-10 10:40:00,11.03,11.07,11.02,11.04,21300.0,11.03,11.07,11.02,11.04,21300.0
2011-11-10 10:45:00,11.04,11.04,11.0,11.0,22800.0,11.04,11.04,11.0,11.0,22800.0
2011-11-10 10:50:00,11.01,11.05,11.01,11.05,22500.0,11.01,11.05,11.01,11.05,22500.0
2011-11-10 10:55:00,11.05,11.08,11.05,11.07,10600.0,11.05,11.08,11.05,11.07,10600.0
2011-11-10 11:00:00,11.06,11.13,11.05,11.12,34000.0,11.06,11.13,11.05,11.12,34000.0
2011-11-10 11:05:00,11.12,11.14,11.11,11.13,17500.0,11.12,11.14,11.11,11.13,17500.0
2011-11-10 11:10:00,11.13,11.15,11.11,11.12,9700.0,11.13,11.15,11.11,11.12,9700.0
2011-11-10 11:15:00,11.11,11.15,11.11,11.11,17900.0,11.11,11.15,11.11,11.11,17900.0
2011-11-10 11:20:00,11.11,11.12,11.1,11.12,8500.0,11.11,11.12,11.1,11.12,8500.0
2011-11-10 11:25:00,11.12,11.16,11.12,11.14,24100.0,11.12,11.16,11.12,11.14,24100.0
2011-11-10 11:30:00,11.13,11.18,11.13,11.18,21400.0,11.13,11.18,11.13,11.18,21400.0
2011-11-10 11:35:00,11.17,11.18,11.16,11.17,14300.0,11.17,11.18,11.16,11.17,14300.0
2011-11-10 11:40:00,11.16,11.21,11.16,11.2,23900.0,11.16,11.21,11.16,11.2,23900.0
2011-11-10 11:45:00,11.21,11.24,11.19,11.23,29600.0,11.21,11.24,11.19,11.23,29600.0
2011-11-10 11:50:00,11.23,11.23,11.2,11.2,19600.0,11.23,11.23,11.2,11.2,19600.0
2011-11-10 11:55:00,11.21,11.21,11.19,11.19,6200.0,11.21,11.21,11.19,11.19,6200.0
2011-11-10 12:00:00,11.19,11.2,11.17,11.18,12800.0,11.19,11.2,11.17,11.18,12800.0
2011-11-10 12:05:00,11.18,11.21,11.18,11.2,19400.0,11.18,11.21,11.18,11.2,19400.0
2011-11-10 12:10:00,11.21,11.22,11.18,11.19,12600.0,11.21,11.22,11.18,11.19,12600.0
2011-11-10 12:15:00,11.18,11.2,11.18,11.2,16900.0,11.18,11.2,11.18,11.2,16900.0
2011-11-10 12:20:00,11.2,11.2,11.18,11.19,4700.0,11.2,11.2,11.18,11.19,4700.0
2011-11-10 12:25:00,11.19,11.19,11.16,11.16,8600.0,11.19,11.19,11.16,11.16,8600.0
2011-11-10 12:30:00,11.16,11.17,11.14,11.15,7200.0,11.16,11.17,11.14,11.15,7200.0
2011-11-10 12:35:00,11.15,11.15,11.12,11.13,11900.0,11.15,11.15,11.12,11.13,11900.0
2011-11-10 12:40:00,11.14,11.16,11.13,11.15,18700.0,11.14,11.16,11.13,11.15,18700.0
2011-11-10 12:45:00,11.15,11.16,11.15,11.16,4800.0,11.15,11.16,11.15,11.16,4800.0
2011-11-10 12:50:00,11.16,11.2,11.16,11.2,20700.0,11.16,11.2,11.16,11.2,20700.0
2011-11-10 12:55:00,11.19,11.21,11.19,11.21,9000.0,11.19,11.21,11.19,11.21,9000.0
2011-11-10 13:00:00,11.2,11.22,11.19,11.21,27700.0,11.2,11.22,11.19,11.21,27700.0
2011-11-10 13:05:00,11.21,11.21,11.19,11.21,10300.0,11.21,11.21,11.19,11.21,10300.0
2011-11-10 13:10:00,11.21,11.24,11.21,11.23,35200.0,11.21,11.24,11.21,11.23,35200.0
2011-11-10 13:15:00,11.23,11.25,11.23,11.24,28400.0,11.23,11.25,11.23,11.24,28400.0
2011-11-10 13:20:00,11.24,11.24,11.22,11.23,16100.0,11.24,11.24,11.22,11.23,16100.0
2011-11-10 13:25:00,11.22,11.22,11.2,11.21,13500.0,11.22,11.22,11.2,11.21,13500.0
2011-11-10 13:30:00,11.2,11.21,11.19,11.2,21500.0,11.2,11.21,11.19,11.2,21500.0
2011-11-10 13:35:00,11.2,11.2,11.19,11.2,15500.0,11.2,11.2,11.19,11.2,15500.0
2011-11-10 13:40:00,11.2,11.24,11.2,11.22,61700.0,11.2,11.24,11.2,11.22,61700.0
2011-11-10 13:45:00,11.22,11.23,11.19,11.19,14200.0,11.22,11.23,11.19,11.19,14200.0
2011-11-10 13:50:00,11.19,11.2,11.18,11.2,30200.0,11.19,11.2,11.18,11.2,30200.0
2011-11-10 13:55:00,11.19,11.23,11.19,11.23,18500.0,11.19,11.23,11.19,11.23,18500.0
2011-11-10 14:00:00,11.23,11.23,11.17,11.18,25500.0,11.23,11.23,11.17,11.18,25500.0
2011-11-10 14:05:00,11.18,11.19,11.16,11.18,17100.0,11.18,11.19,11.16,11.18,17100.0
2011-11-10 14:10:00,11.17,11.19,11.17,11.19,15400.0,11.17,11.19,11.17,11.19,15400.0
2011-11-10 14:15:00,11.19,11.21,11.18,11.21,11600.0,11.19,11.21,11.18,11.21,11600.0
2011-11-10 14:20:00,11.2,11.22,11.17,11.21,59300.0,11.2,11.22,11.17,11.21,59300.0
2011-11-10 14:25:00,11.21,11.22,11.19,11.2,26400.0,11.21,11.22,11.19,11.2,26400.0
2011-11-10 14:30:00,11.19,11.2,11.19,11.2,20300.0,11.19,11.2,11.19,11.2,20300.0
2011-11-10 14:35:00,11.2,11.2,11.16,11.18,26500.0,11.2,11.2,11.16,11.18,26500.0
2011-11-10 14:40:00,11.17,11.21,11.17,11.2,23000.0,11.17,11.21,11.17,11.2,23000.0
2011-11-10 14:45:00,11.2,11.28,11.19,11.26,206700.0,11.2,11.28,11.19,11.26,206700.0
2011-11-10 14:50:00,11.26,11.26,11.21,11.23,29500.0,11.26,11.26,11.21,11.23,29500.0
2011-11-10 14:55:00,11.23,11.23,11.2,11.22,37100.0,11.23,11.23,11.2,11.22,37100.0
2011-11-10 15:00:00,11.21,11.23,11.2,11.23,45200.0,11.21,11.23,11.2,11.23,45200.0
2011-11-10 15:05:00,11.22,11.24,11.21,11.21,40700.0,11.22,11.24,11.21,11.21,40700.0
2011-11-10 15:10:00,11.22,11.24,11.21,11.24,30400.0,11.22,11.24,11.21,11.24,30400.0
2011-11-10 15:15:00,11.23,11.24,11.21,11.23,59900.0,11.23,11.24,11.21,11.23,59900.0
2011-11-10 15:20:00,11.22,11.24,11.21,11.24,41900.0,11.22,11.24,11.21,11.24,41900.0
2011-11-10 15:25:00,11.24,11.28,11.23,11.26,73300.0,11.24,11.28,11.23,11.26,73300.0
2011-11-10 15:30:00,11.26,11.27,11.23,11.24,121100.0,11.26,11.27,11.23,11.24,121100.0
2011-11-10 15:35:00,11.24,11.26,11.22,11.25,122700.0,11.24,11.26,11.22,11.25,122700.0
2011-11-10 15:40:00,11.25,11.25,11.21,11.23,81300.0,11.25,11.25,11.21,11.23,81300.0
2011-11-10 15:45:00,11.23,11.26,11.23,11.25,90000.0,11.23,11.26,11.23,11.25,90000.0
2011-11-10 15:50:00,11.26,11.28,11.25,11.26,100900.0,11.26,11.28,11.25,11.26,100900.0
2011-11-10 15:55:00,11.26,11.27,11.25,11.26,200400.0,11.26,11.27,11.25,11.26,200400.0
2011-11-11 09:30:00,11.34,11.44,11.34,11.43,61500.0,11.34,11.44,11.34,11.43,61500.0
2011-11-11 09:35:00,11.42,11.43,11.38,11.42,32100.0,11.42,11.43,11.38,11.42,32100.0
2011-11-11 09:40:00,11.42,11.48,11.42,11.43,48800.0,11.42,11.48,11.42,11.43,48800.0
2011-11-11 09:45:00,11.44,11.45,11.39,11.39,16900.0,11.44,11.45,11.39,11.39,16900.0
2011-11-11 09:50:00,11.39,11.4,11.37,11.38,30200.0,11.39,11.4,11.37,11.38,30200.0
2011-11-11 09:55:00,11.38,11.42,11.38,11.4,24200.0,11.38,11.42,11.38,11.4,24200.0
2011-11-11 10:00:00,11.41,11.47,11.41,11.47,60300.0,11.41,11.47,11.41,11.47,60300.0
2011-11-11 10:05:00,11.46,11.48,11.45,11.46,25300.0,11.46,11.48,11.45,11.46,25300.0
2011-11-11 10:10:00,11.46,11.48,11.45,11.45,67800.0,11.46,11.48,11.45,11.45,67800.0
2011-11-11 10:15:00,11.45,11.48,11.45,11.47,27900.0,11.45,11.48,11.45,11.47,27900.0
2011-11-11 10:20:00,11.48,11.48,11.47,11.47,7100.0,11.48,11.48,11.47,11.47,7100.0
2011-11-11 10:25:00,11.47,11.49,11.46,11.49,18400.0,11.47,11.49,11.46,11.49,18400.0
2011-11-11 10:30:00,11.49,11.54,11.48,11.54,110200.0,11.49,11.54,11.48,11.54,110200.0
2011-11-11 10:35:00,11.54,11.54,11.51,11.53,20000.0,11.54,11.54,11.51,11.53,20000.0
2011-11-11 10:40:00,11.52,11.57,11.51,11.57,34400.0,11.52,11.57,11.51,11.57,34400.0
2011-11-11 10:45:00,11.57,11.64,11.56,11.64,121300.0,11.57,11.64,11.56,11.64,121300.0
2011-11-11 10:50:00,11.63,11.64,11.6,11.63,50600.0,11.63,11.64,11.6,11.63,50600.0
2011-11-11 10:55:00,11.63,11.63,11.62,11.62,19400.0,11.63,11.63,11.62,11.62,19400.0
2011-11-11 11:00:00,11.62,11.62,11.61,11.62,25100.0,11.62,11.62,11.61,11.62,25100.0
2011-11-11 11:05:00,11.62,11.65,11.59,11.63,134500.0,11.62,11.65,11.59,11.63,134500.0
2011-11-11 11:10:00,11.64,11.65,11.62,11.62,27900.0,11.64,11.65,11.62,11.62,27900.0
2011-11-11 11:15:00,11.63,11.65,11.61,11.63,52200.0,11.63,11.65,11.61,11.63,52200.0
2011-11-11 11:20:00,11.64,11.64,11.63,11.63,9300.0,11.64,11.64,11.63,11.63,9300.0
2011-11-11 11:25:00,11.63,11.64,11.61,11.62,25800.0,11.63,11.64,11.61,11.62,25800.0
2011-11-11 11:30:00,11.61,11.62,11.6,11.62,36400.0,11.61,11.62,11.6,11.62,36400.0
2011-11-11 11:35:00,11.62,11.63,11.58,11.58,88700.0,11.62,11.63,11.58,11.58,88700.0
2011-11-11 11:40:00,11.59,11.59,11.55,11.56,294600.0,11.59,11.59,11.55,11.56,294600.0
2011-11-11 11:45:00,11.56,11.57,11.55,11.56,62000.0,11.56,11.57,11.55,11.56,62000.0
2011-11-11 11:50:00,11.55,11.56,11.51,11.53,48700.0,11.55,11.56,11.51,11.53,48700.0
2011-11-11 11:55:00,11.53,11.53,11.49,11.5,19300.0,11.53,11.53,11.49,11.5,19300.0
2011-11-11 12:00:00,11.51,11.51,11.49,11.49,16500.0,11.51,11.51,11.49,11.49,16500.0
2011-11-11 12:05:00,11.49,11.51,11.49,11.5,73800.0,11.49,11.51,11.49,11.5,73800.0
2011-11-11 12:10:00,11.49,11.5,11.49,11.49,38100.0,11.49,11.5,11.49,11.49,38100.0
2011-11-11 12:15:00,11.49,11.5,11.46,11.48,48100.0,11.49,11.5,11.46,11.48,48100.0
2011-11-11 12:20:00,11.49,11.49,11.46,11.46,13800.0,11.49,11.49,11.46,11.46,13800.0
2011-11-11 12:25:00,11.46,11.49,11.46,11.48,31900.0,11.46,11.49,11.46,11.48,31900.0
2011-11-11 12:30:00,11.48,11.49,11.46,11.47,55000.0,11.48,11.49,11.46,11.47,55000.0
2011-11-11 12:35:00,11.48,11.48,11.46,11.46,10000.0,11.48,11.48,11.46,11.46,10000.0
2011-11-11 12:40:00,11.47,11.47,11.46,11.46,4200.0,11.47,11.47,11.46,11.46,4200.0
2011-11-11 12:45:00,11.47,11.5,11.46,11.49,23800.0,11.47,11.5,11.46,11.49,23800.0
2011-11-11 12:50:00,11.49,11.5,11.49,11.49,3600.0,11.49,11.5,11.49,11.49,3600.0
2011-11-11 12:55:00,11.49,11.51,11.49,11.5,18400.0,11.49,11.51,11.49,11.5,18400.0
2011-11-11 13:00:00,11.5,11.53,11.5,11.53,15800.0,11.5,11.53,11.5,11.53,15800.0
2011-11-11 13:05:00,11.53,11.56,11.52,11.55,58600.0,11.53,11.56,11.52,11.55,58600.0
2011-11-11 13:10:00,11.55,11.56,11.55,11.55,5800.0,11.55,11.56,11.55,11.55,5800.0
2011-11-11 13:15:00,11.55,11.56,11.52,11.52,15400.0,11.55,11.56,11.52,11.52,15400.0
2011-11-11 13:20:00,11.52,11.54,11.52,11.52,9700.0,11.52,11.54,11.52,11.52,9700.0
2011-11-11 13:25:00,11.52,11.52,11.5,11.5,12100.0,11.52,11.52,11.5,11.5,12100.0
2011-11-11 13:30:00,11.5,11.51,11.5,11.51,17000.0,11.5,11.51,11.5,11.51,17000.0
2011-11-11 13:35:00,11.5,11.54,11.5,11.54,26200.0,11.5,11.54,11.5,11.54,26200.0
2011-11-11 13:40:00,11.53,11.54,11.52,11.52,15900.0,11.53,11.54,11.52,11.52,15900.0
2011-11-11 13:45:00,11.52,11.53,11.52,11.52,10500.0,11.52,11.53,11.52,11.52,10500.0
2011-11-11 13:50:00,11.52,11.53,11.5,11.5,8500.0,11.52,11.53,11.5,11.5,8500.0
2011-11-11 13:55:00,11.5,11.51,11.5,11.5,29600.0,11.5,11.51,11.5,11.5,29600.0
2011-11-11 14:00:00,11.5,11.51,11.5,11.5,4800.0,11.5,11.51,11.5,11.5,4800.0
2011-11-11 14:05:00,11.5,11.51,11.49,11.5,16300.0,11.5,11.51,11.49,11.5,16300.0
2011-11-11 14:10:00,11.49,11.53,11.49,11.52,25400.0,11.49,11.53,11.49,11.52,25400.0
2011-11-11 14:15:00,11.52,11.53,11.52,11.52,10300.0,11.52,11.53,11.52,11.52,10300.0
2011-11-11 14:20:00,11.53,11.53,11.51,11.52,21400.0,11.53,11.53,11.51,11.52,21400.0
2011-11-11 14:25:00,11.53,11.53,11.51,11.52,12600.0,11.53,11.53,11.51,11.52,12600.0
2011-11-11 14:30:00,11.52,11.53,11.52,11.52,16300.0,11.52,11.53,11.52,11.52,16300.0
2011-11-11 14:35:00,11.52,11.52,11.5,11.5,42700.0,11.52,11.52,11.5,11.5,42700.0
2011-11-11 14:40:00,11.5,11.52,11.5,11.52,12100.0,11.5,11.52,11.5,11.52,12100.0
2011-11-11 14:45:00,11.51,11.51,11.5,11.5,6500.0,11.51,11.51,11.5,11.5,6500.0
2011-11-11 14:50:00,11.51,11.51,11.5,11.5,10300.0,11.51,11.51,11.5,11.5,10300.0
2011-11-11 14:55:00,11.51,11.51,11.46,11.49,61100.0,11.51,11.51,11.46,11.49,61100.0
2011-11-11 15:00:00,11.49,11.49,11.47,11.49,21700.0,11.49,11.49,11.47,11.49,21700.0
2011-11-11 15:05:00,11.49,11.49,11.46,11.47,14900.0,11.49,11.49,11.46,11.47,14900.0
2011-11-11 15:10:00,11.47,11.49,11.47,11.48,16100.0,11.47,11.49,11.47,11.48,16100.0
2011-11-11 15:15:00,11.48,11.51,11.48,11.5,17900.0,11.48,11.51,11.48,11.5,17900.0
2011-11-11 15:20:00,11.5,11.51,11.49,11.49,17500.0,11.5,11.51,11.49,11.49,17500.0
2011-11-11 15:25:00,11.49,11.51,11.48,11.51,23500.0,11.49,11.51,11.48,11.51,23500.0
2011-11-11 15:30:00,11.51,11.52,11.5,11.51,43000.0,11.51,11.52,11.5,11.51,43000.0
2011-11-11 15:35:00,11.51,11.52,11.5,11.51,52600.0,11.51,11.52,11.5,11.51,52600.0
2011-11-11 15:40:00,11.51,11.52,11.48,11.48,37500.0,11.51,11.52,11.48,11.48,37500.0
2011-11-11 15:45:00,11.48,11.5,11.48,11.48,106300.0,11.48,11.5,11.48,11.48,106300.0
2011-11-11 15:50:00,11.48,11.51,11.48,11.5,115700.0,11.48,11.51,11.48,11.5,115700.0
2011-11-11 15:55:00,11.51,11.51,11.48,11.48,160400.0,11.51,11.51,11.48,11.48,160400.0
2011-11-14 09:30:00,11.46,11.5,11.44,11.5,22800.0,11.46,11.5,11.44,11.5,22800.0
2011-11-14 09:35:00,11.5,11.53,11.47,11.53,28700.0,11.5,11.53,11.47,11.53,28700.0
2011-11-14 09:40:00,11.53,11.53,11.49,11.5,13700.0,11.53,11.53,11.49,11.5,13700.0
2011-11-14 09:45:00,11.5,11.51,11.47,11.5,35700.0,11.5,11.51,11.47,11.5,35700.0
2011-11-14 09:50:00,11.5,11.53,11.48,11.52,21600.0,11.5,11.53,11.48,11.52,21600.0
2011-11-14 09:55:00,11.53,11.57,11.53,11.54,13700.0,11.53,11.57,11.53,11.54,13700.0
2011-11-14 10:00:00,11.54,11.58,11.52,11.58,18700.0,11.54,11.58,11.52,11.58,18700.0
2011-11-14 10:05:00,11.57,11.57,11.56,11.56,10200.0,11.57,11.57,11.56,11.56,10200.0
2011-11-14 10:10:00,11.57,11.59,11.57,11.57,22600.0,11.57,11.59,11.57,11.57,22600.0
2011-11-14 10:15:00,11.57,11.58,11.55,11.56,26900.0,11.57,11.58,11.55,11.56,26900.0
2011-11-14 10:20:00,11.56,11.58,11.55,11.56,28000.0,11.56,11.58,11.55,11.56,28000.0
2011-11-14 10:25:00,11.55,11.57,11.54,11.54,14600.0,11.55,11.57,11.54,11.54,14600.0
2011-11-14 10:30:00,11.55,11.55,11.52,11.53,12700.0,11.55,11.55,11.52,11.53,12700.0
2011-11-14 10:35:00,11.52,11.53,11.48,11.5,19900.0,11.52,11.53,11.48,11.5,19900.0
2011-11-14 10:40:00,11.5,11.5,11.46,11.47,59200.0,11.5,11.5,11.46,11.47,59200.0
2011-11-14 10:45:00,11.47,11.47,11.43,11.46,102000.0,11.47,11.47,11.43,11.46,102000.0
2011-11-14 10:50:00,11.45,11.48,11.43,11.48,45000.0,11.45,11.48,11.43,11.48,45000.0
2011-11-14 10:55:00,11.48,11.49,11.47,11.48,9800.0,11.48,11.49,11.47,11.48,9800.0
2011-11-14 11:00:00,11.47,11.48,11.46,11.47,40500.0,11.47,11.48,11.46,11.47,40500.0
2011-11-14 11:05:00,11.47,11.51,11.47,11.51,13500.0,11.47,11.51,11.47,11.51,13500.0
2011-11-14 11:10:00,11.5,11.51,11.47,11.49,32200.0,11.5,11.51,11.47,11.49,32200.0
2011-11-14 11:15:00,11.47,11.48,11.46,11.47,20600.0,11.47,11.48,11.46,11.47,20600.0
2011-11-14 11:20:00,11.48,11.5,11.47,11.5,17500.0,11.48,11.5,11.47,11.5,17500.0
2011-11-14 11:25:00,11.5,11.5,11.47,11.48,18200.0,11.5,11.5,11.47,11.48,18200.0
2011-11-14 11:30:00,11.48,11.49,11.47,11.48,9000.0,11.48,11.49,11.47,11.48,9000.0
2011-11-14 11:35:00,11.49,11.49,11.47,11.48,12900.0,11.49,11.49,11.47,11.48,12900.0
2011-11-14 11:40:00,11.49,11.49,11.44,11.45,26100.0,11.49,11.49,11.44,11.45,26100.0
2011-11-14 11:45:00,11.45,11.45,11.43,11.44,23400.0,11.45,11.45,11.43,11.44,23400.0
2011-11-14 11:50:00,11.44,11.45,11.4,11.41,35000.0,11.44,11.45,11.4,11.41,35000.0
2011-11-14 11:55:00,11.41,11.42,11.39,11.41,22100.0,11.41,11.42,11.39,11.41,22100.0
2011-11-14 12:00:00,11.4,11.41,11.4,11.41,9700.0,11.4,11.41,11.4,11.41,9700.0
2011-11-14 12:05:00,11.41,11.43,11.4,11.43,18400.0,11.41,11.43,11.4,11.43,18400.0
2011-11-14 12:10:00,11.42,11.43,11.42,11.43,5100.0,11.42,11.43,11.42,11.43,5100.0
2011-11-14 12:15:00,11.43,11.43,11.38,11.38,30500.0,11.43,11.43,11.38,11.38,30500.0
2011-11-14 12:20:00,11.38,11.4,11.33,11.35,63700.0,11.38,11.4,11.33,11.35,63700.0
2011-11-14 12:25:00,11.35,11.35,11.33,11.35,14000.0,11.35,11.35,11.33,11.35,14000.0
2011-11-14 12:30:00,11.35,11.35,11.32,11.33,29100.0,11.35,11.35,11.32,11.33,29100.0
2011-11-14 12:35:00,11.32,11.33,11.3,11.33,32100.0,11.32,11.33,11.3,11.33,32100.0
2011-11-14 12:40:00,11.33,11.33,11.32,11.33,5500.0,11.33,11.33,11.32,11.33,5500.0
2011-11-14 12:45:00,11.33,11.35,11.32,11.35,7800.0,11.33,11.35,11.32,11.35,7800.0
2011-11-14 12:50:00,11.35,11.36,11.34,11.36,6800.0,11.35,11.36,11.34,11.36,6800.0
2011-11-14 12:55:00,11.36,11.36,11.35,11.36,3300.0,11.36,11.36,11.35,11.36,3300.0
2011-11-14 13:00:00,11.36,11.36,11.34,11.36,20300.0,11.36,11.36,11.34,11.36,20300.0
2011-11-14 13:05:00,11.36,11.37,11.35,11.36,17300.0,11.36,11.37,11.35,11.36,17300.0
2011-11-14 13:10:00,11.36,11.36,11.35,11.36,5200.0,11.36,11.36,11.35,11.36,5200.0
2011-11-14 13:15:00,11.35,11.36,11.34,11.35,10100.0,11.35,11.36,11.34,11.35,10100.0
2011-11-14 13:20:00,11.36,11.37,11.35,11.37,10000.0,11.36,11.37,11.35,11.37,10000.0
2011-11-14 13:25:00,11.37,11.41,11.36,11.39,73500.0,11.37,11.41,11.36,11.39,73500.0
2011-11-14 13:30:00,11.39,11.4,11.38,11.39,36300.0,11.39,11.4,11.38,11.39,36300.0
2011-11-14 13:35:00,11.4,11.44,11.39,11.43,29400.0,11.4,11.44,11.39,11.43,29400.0
2011-11-14 13:40:00,11.43,11.44,11.41,11.42,17300.0,11.43,11.44,11.41,11.42,17300.0
2011-11-14 13:45:00,11.41,11.42,11.41,11.42,2800.0,11.41,11.42,11.41,11.42,2800.0
2011-11-14 13:50:00,11.42,11.42,11.4,11.4,8200.0,11.42,11.42,11.4,11.4,8200.0
2011-11-14 13:55:00,11.4,11.41,11.38,11.4,14600.0,11.4,11.41,11.38,11.4,14600.0
2011-11-14 14:00:00,11.4,11.4,11.39,11.4,3900.0,11.4,11.4,11.39,11.4,3900.0
2011-11-14 14:05:00,11.4,11.4,11.39,11.4,13300.0,11.4,11.4,11.39,11.4,13300.0
2011-11-14 14:10:00,11.4,11.41,11.39,11.41,11800.0,11.4,11.41,11.39,11.41,11800.0
2011-11-14 14:15:00,11.41,11.41,11.37,11.37,27900.0,11.41,11.41,11.37,11.37,27900.0
2011-11-14 14:20:00,11.37,11.38,11.37,11.38,5500.0,11.37,11.38,11.37,11.38,5500.0
2011-11-14 14:25:00,11.38,11.38,11.35,11.36,30500.0,11.38,11.38,11.35,11.36,30500.0
2011-11-14 14:30:00,11.36,11.36,11.35,11.36,7400.0,11.36,11.36,11.35,11.36,7400.0
2011-11-14 14:35:00,11.36,11.36,11.35,11.35,8200.0,11.36,11.36,11.35,11.35,8200.0
2011-11-14 14:40:00,11.36,11.36,11.35,11.35,6300.0,11.36,11.36,11.35,11.35,6300.0
2011-11-14 14:45:00,11.35,11.36,11.34,11.35,58600.0,11.35,11.36,11.34,11.35,58600.0
2011-11-14 14:50:00,11.34,11.35,11.31,11.35,50500.0,11.34,11.35,11.31,11.35,50500.0
2011-11-14 14:55:00,11.34,11.34,11.29,11.3,48600.0,11.34,11.34,11.29,11.3,48600.0
2011-11-14 15:00:00,11.3,11.34,11.29,11.32,38000.0,11.3,11.34,11.29,11.32,38000.0
2011-11-14 15:05:00,11.33,11.34,11.32,11.33,17800.0,11.33,11.34,11.32,11.33,17800.0
2011-11-14 15:10:00,11.33,11.34,11.32,11.33,32800.0,11.33,11.34,11.32,11.33,32800.0
2011-11-14 15:15:00,11.33,11.34,11.33,11.33,29500.0,11.33,11.34,11.33,11.33,29500.0
2011-11-14 15:20:00,11.33,11.38,11.32,11.38,98200.0,11.33,11.38,11.32,11.38,98200.0
2011-11-14 15:25:00,11.38,11.43,11.37,11.43,241400.0,11.38,11.43,11.37,11.43,241400.0
2011-11-14 15:30:00,11.42,11.46,11.4,11.44,189300.0,11.42,11.46,11.4,11.44,189300.0
2011-11-14 15:35:00,11.44,11.45,11.41,11.44,88900.0,11.44,11.45,11.41,11.44,88900.0
2011-11-14 15:40:00,11.44,11.49,11.44,11.47,60600.0,11.44,11.49,11.44,11.47,60600.0
2011-11-14 15:45:00,11.47,11.48,11.46,11.47,17300.0,11.47,11.48,11.46,11.47,17300.0
2011-11-14 15:50:00,11.46,11.47,11.44,11.47,55000.0,11.46,11.47,11.44,11.47,55000.0
2011-11-14 15:55:00,11.47,11.47,11.41,11.42,108400.0,11.47,11.47,11.41,11.42,108400.0
2011-11-15 09:30:00,11.34,11.37,11.33,11.35,27300.0,11.34,11.37,11.33,11.35,27300.0
2011-11-15 09:35:00,11.34,11.44,11.34,11.44,26800.0,11.34,11.44,11.34,11.44,26800.0
2011-11-15 09:40:00,11.44,11.44,11.42,11.42,5400.0,11.44,11.44,11.42,11.42,5400.0
2011-11-15 09:45:00,11.42,11.5,11.42,11.42,33700.0,11.42,11.5,11.42,11.42,33700.0
2011-11-15 09:50:00,11.42,11.44,11.4,11.43,10700.0,11.42,11.44,11.4,11.43,10700.0
2011-11-15 09:55:00,11.42,11.45,11.42,11.43,11600.0,11.42,11.45,11.42,11.43,11600.0
2011-11-15 10:00:00,11.43,11.43,11.38,11.38,14800.0,11.43,11.43,11.38,11.38,14800.0
2011-11-15 10:05:00,11.38,11.39,11.37,11.38,14400.0,11.38,11.39,11.37,11.38,14400.0
2011-11-15 10:10:00,11.38,11.39,11.33,11.35,17400.0,11.38,11.39,11.33,11.35,17400.0
2011-11-15 10:15:00,11.34,11.35,11.33,11.34,6500.0,11.34,11.35,11.33,11.34,6500.0
2011-11-15 10:20:00,11.34,11.38,11.33,11.37,33600.0,11.34,11.38,11.33,11.37,33600.0
2011-11-15 10:25:00,11.37,11.43,11.37,11.42,21800.0,11.37,11.43,11.37,11.42,21800.0
2011-11-15 10:30:00,11.42,11.43,11.39,11.43,31700.0,11.42,11.43,11.39,11.43,31700.0
2011-11-15 10:35:00,11.42,11.43,11.4,11.42,13800.0,11.42,11.43,11.4,11.42,13800.0
2011-11-15 10:40:00,11.42,11.46,11.41,11.46,127800.0,11.42,11.46,11.41,11.46,127800.0
2011-11-15 10:45:00,11.46,11.48,11.44,11.45,23100.0,11.46,11.48,11.44,11.45,23100.0
2011-11-15 10:50:00,11.44,11.45,11.43,11.44,40600.0,11.44,11.45,11.43,11.44,40600.0
2011-11-15 10:55:00,11.43,11.45,11.42,11.42,46200.0,11.43,11.45,11.42,11.42,46200.0
2011-11-15 11:00:00,11.43,11.44,11.41,11.44,12700.0,11.43,11.44,11.41,11.44,12700.0
2011-11-15 11:05:00,11.44,11.44,11.39,11.4,18800.0,11.44,11.44,11.39,11.4,18800.0
2011-11-15 11:10:00,11.4,11.44,11.39,11.44,12300.0,11.4,11.44,11.39,11.44,12300.0
2011-11-15 11:15:00,11.44,11.45,11.4,11.4,35500.0,11.44,11.45,11.4,11.4,35500.0
2011-11-15 11:20:00,11.41,11.41,11.37,11.38,23500.0,11.41,11.41,11.37,11.38,23500.0
2011-11-15 11:25:00,11.38,11.4,11.37,11.39,23900.0,11.38,11.4,11.37,11.39,23900.0
2011-11-15 11:30:00,11.4,11.4,11.37,11.37,26400.0,11.4,11.4,11.37,11.37,26400.0
2011-11-15 11:35:00,11.38,11.38,11.34,11.35,5400.0,11.38,11.38,11.34,11.35,5400.0
2011-11-15 11:40:00,11.34,11.37,11.34,11.37,11200.0,11.34,11.37,11.34,11.37,11200.0
2011-11-15 11:45:00,11.37,11.37,11.34,11.36,16600.0,11.37,11.37,11.34,11.36,16600.0
2011-11-15 11:50:00,11.36,11.36,11.35,11.36,2100.0,11.36,11.36,11.35,11.36,2100.0
2011-11-15 11:55:00,11.35,11.4,11.33,11.39,79700.0,11.35,11.4,11.33,11.39,79700.0
2011-11-15 12:00:00,11.39,11.46,11.39,11.45,21000.0,11.39,11.46,11.39,11.45,21000.0
2011-11-15 12:05:00,11.46,11.47,11.44,11.45,43500.0,11.46,11.47,11.44,11.45,43500.0
2011-11-15 12:10:00,11.44,11.45,11.42,11.45,24500.0,11.44,11.45,11.42,11.45,24500.0
2011-11-15 12:15:00,11.45,11.46,11.44,11.44,22800.0,11.45,11.46,11.44,11.44,22800.0
2011-11-15 12:20:00,11.45,11.49,11.45,11.47,12500.0,11.45,11.49,11.45,11.47,12500.0
2011-11-15 12:25:00,11.48,11.53,11.48,11.5,36400.0,11.48,11.53,11.48,11.5,36400.0
2011-11-15 12:30:00,11.5,11.55,11.49,11.55,127900.0,11.5,11.55,11.49,11.55,127900.0
2011-11-15 12:35:00,11.56,11.57,11.54,11.55,51300.0,11.56,11.57,11.54,11.55,51300.0
2011-11-15 12:40:00,11.54,11.57,11.54,11.56,27400.0,11.54,11.57,11.54,11.56,27400.0
2011-11-15 12:45:00,11.56,11.57,11.54,11.55,27500.0,11.56,11.57,11.54,11.55,27500.0
2011-11-15 12:50:00,11.54,11.54,11.53,11.54,6100.0,11.54,11.54,11.53,11.54,6100.0
2011-11-15 12:55:00,11.53,11.58,11.53,11.57,29100.0,11.53,11.58,11.53,11.57,29100.0
2011-11-15 13:00:00,11.58,11.61,11.58,11.61,43500.0,11.58,11.61,11.58,11.61,43500.0
2011-11-15 13:05:00,11.61,11.61,11.56,11.57,21800.0,11.61,11.61,11.56,11.57,21800.0
2011-11-15 13:10:00,11.57,11.59,11.57,11.58,9900.0,11.57,11.59,11.57,11.58,9900.0
2011-11-15 13:15:00,11.57,11.6,11.57,11.59,36100.0,11.57,11.6,11.57,11.59,36100.0
2011-11-15 13:20:00,11.59,11.61,11.59,11.59,26200.0,11.59,11.61,11.59,11.59,26200.0
2011-11-15 13:25:00,11.59,11.62,11.59,11.61,29700.0,11.59,11.62,11.59,11.61,29700.0
2011-11-15 13:30:00,11.61,11.64,11.61,11.63,43800.0,11.61,11.64,11.61,11.63,43800.0
2011-11-15 13:35:00,11.62,11.64,11.6,11.64,76400.0,11.62,11.64,11.6,11.64,76400.0
2011-11-15 13:40:00,11.64,11.67,11.63,11.67,102500.0,11.64,11.67,11.63,11.67,102500.0
2011-11-15 13:45:00,11.67,11.69,11.67,11.69,76900.0,11.67,11.69,11.67,11.69,76900.0
2011-11-15 13:50:00,11.69,11.71,11.68,11.7,90500.0,11.69,11.71,11.68,11.7,90500.0
2011-11-15 13:55:00,11.69,11.69,11.67,11.67,12200.0,11.69,11.69,11.67,11.67,12200.0
2011-11-15 14:00:00,11.66,11.7,11.66,11.7,93100.0,11.66,11.7,11.66,11.7,93100.0
2011-11-15 14:05:00,11.7,11.72,11.69,11.72,52700.0,11.7,11.72,11.69,11.72,52700.0
2011-11-15 14:10:00,11.71,11.72,11.7,11.71,80600.0,11.71,11.72,11.7,11.71,80600.0
2011-11-15 14:15:00,11.7,11.71,11.67,11.67,26300.0,11.7,11.71,11.67,11.67,26300.0
2011-11-15 14:20:00,11.67,11.69,11.66,11.68,40200.0,11.67,11.69,11.66,11.68,40200.0
2011-11-15 14:25:00,11.68,11.69,11.66,11.67,48000.0,11.68,11.69,11.66,11.67,48000.0
2011-11-15 14:30:00,11.66,11.68,11.66,11.68,23200.0,11.66,11.68,11.66,11.68,23200.0
2011-11-15 14:35:00,11.67,11.68,11.66,11.66,16900.0,11.67,11.68,11.66,11.66,16900.0
2011-11-15 14:40:00,11.66,11.67,11.65,11.65,49600.0,11.66,11.67,11.65,11.65,49600.0
2011-11-15 14:45:00,11.65,11.66,11.64,11.65,48300.0,11.65,11.66,11.64,11.65,48300.0
2011-11-15 14:50:00,11.64,11.65,11.62,11.65,55900.0,11.64,11.65,11.62,11.65,55900.0
2011-11-15 14:55:00,11.65,11.65,11.63,11.63,22900.0,11.65,11.65,11.63,11.63,22900.0
2011-11-15 15:00:00,11.63,11.67,11.63,11.66,50700.0,11.63,11.67,11.63,11.66,50700.0
2011-11-15 15:05:00,11.67,11.67,11.64,11.65,109200.0,11.67,11.67,11.64,11.65,109200.0
2011-11-15 15:10:00,11.65,11.66,11.63,11.66,56000.0,11.65,11.66,11.63,11.66,56000.0
2011-11-15 15:15:00,11.66,11.68,11.65,11.67,27900.0,11.66,11.68,11.65,11.67,27900.0
2011-11-15 15:20:00,11.66,11.67,11.65,11.66,37900.0,11.66,11.67,11.65,11.66,37900.0
2011-11-15 15:25:00,11.66,11.68,11.64,11.66,67300.0,11.66,11.68,11.64,11.66,67300.0
2011-11-15 15:30:00,11.66,11.67,11.64,11.67,66000.0,11.66,11.67,11.64,11.67,66000.0
2011-11-15 15:35:00,11.66,11.66,11.61,11.62,247500.0,11.66,11.66,11.61,11.62,247500.0
2011-11-15 15:40:00,11.62,11.64,11.61,11.63,100400.0,11.62,11.64,11.61,11.63,100400.0
2011-11-15 15:45:00,11.63,11.63,11.62,11.63,56800.0,11.63,11.63,11.62,11.63,56800.0
2011-11-15 15:50:00,11.63,11.63,11.59,11.61,158700.0,11.63,11.63,11.59,11.61,158700.0
2011-11-15 15:55:00,11.61,11.62,11.57,11.57,175700.0,11.61,11.62,11.57,11.57,175700.0
2011-11-16 09:30:00,11.48,11.49,11.44,11.44,11200.0,11.48,11.49,11.44,11.44,11200.0
2011-11-16 09:35:00,11.44,11.52,11.42,11.5,35600.0,11.44,11.52,11.42,11.5,35600.0
2011-11-16 09:40:00,11.5,11.51,11.47,11.47,19600.0,11.5,11.51,11.47,11.47,19600.0
2011-11-16 09:45:00,11.48,11.51,11.46,11.49,21100.0,11.48,11.51,11.46,11.49,21100.0
2011-11-16 09:50:00,11.49,11.53,11.49,11.52,7400.0,11.49,11.53,11.49,11.52,7400.0
2011-11-16 09:55:00,11.52,11.54,11.5,11.51,22800.0,11.52,11.54,11.5,11.51,22800.0
2011-11-16 10:00:00,11.51,11.53,11.49,11.5,21500.0,11.51,11.53,11.49,11.5,21500.0
2011-11-16 10:05:00,11.49,11.5,11.48,11.49,10400.0,11.49,11.5,11.48,11.49,10400.0
2011-11-16 10:10:00,11.49,11.51,11.48,11.5,162000.0,11.49,11.51,11.48,11.5,162000.0
2011-11-16 10:15:00,11.51,11.56,11.51,11.55,19500.0,11.51,11.56,11.51,11.55,19500.0
2011-11-16 10:20:00,11.55,11.55,11.49,11.5,32500.0,11.55,11.55,11.49,11.5,32500.0
2011-11-16 10:25:00,11.5,11.55,11.49,11.51,115700.0,11.5,11.55,11.49,11.51,115700.0
2011-11-16 10:30:00,11.51,11.52,11.5,11.52,53800.0,11.51,11.52,11.5,11.52,53800.0
2011-11-16 10:35:00,11.52,11.53,11.52,11.53,9000.0,11.52,11.53,11.52,11.53,9000.0
2011-11-16 10:40:00,11.52,11.57,11.51,11.57,69300.0,11.52,11.57,11.51,11.57,69300.0
2011-11-16 10:45:00,11.57,11.59,11.57,11.58,9100.0,11.57,11.59,11.57,11.58,9100.0
2011-11-16 10:50:00,11.57,11.59,11.57,11.58,9300.0,11.57,11.59,11.57,11.58,9300.0
2011-11-16 10:55:00,11.59,11.62,11.58,11.61,48100.0,11.59,11.62,11.58,11.61,48100.0
2011-11-16 11:00:00,11.6,11.65,11.6,11.64,42300.0,11.6,11.65,11.6,11.64,42300.0
2011-11-16 11:05:00,11.64,11.64,11.63,11.64,7700.0,11.64,11.64,11.63,11.64,7700.0
2011-11-16 11:10:00,11.63,11.66,11.62,11.65,132200.0,11.63,11.66,11.62,11.65,132200.0
2011-11-16 11:15:00,11.65,11.66,11.65,11.65,21900.0,11.65,11.66,11.65,11.65,21900.0
2011-11-16 11:20:00,11.65,11.66,11.63,11.63,53800.0,11.65,11.66,11.63,11.63,53800.0
2011-11-16 11:25:00,11.64,11.66,11.63,11.63,60300.0,11.64,11.66,11.63,11.63,60300.0
2011-11-16 11:30:00,11.63,11.64,11.62,11.63,33300.0,11.63,11.64,11.62,11.63,33300.0
2011-11-16 11:35:00,11.62,11.63,11.6,11.61,25200.0,11.62,11.63,11.6,11.61,25200.0
2011-11-16 11:40:00,11.6,11.62,11.59,11.62,16200.0,11.6,11.62,11.59,11.62,16200.0
2011-11-16 11:45:00,11.62,11.62,11.57,11.58,38900.0,11.62,11.62,11.57,11.58,38900.0
2011-11-16 11:50:00,11.57,11.58,11.56,11.56,12700.0,11.57,11.58,11.56,11.56,12700.0
2011-11-16 11:55:00,11.56,11.57,11.53,11.53,13200.0,11.56,11.57,11.53,11.53,13200.0
2011-11-16 12:00:00,11.54,11.54,11.52,11.52,13700.0,11.54,11.54,11.52,11.52,13700.0
2011-11-16 12:05:00,11.52,11.54,11.52,11.53,18900.0,11.52,11.54,11.52,11.53,18900.0
2011-11-16 12:10:00,11.54,11.58,11.52,11.58,84800.0,11.54,11.58,11.52,11.58,84800.0
2011-11-16 12:15:00,11.58,11.61,11.57,11.61,24700.0,11.58,11.61,11.57,11.61,24700.0
2011-11-16 12:20:00,11.61,11.64,11.59,11.63,38800.0,11.61,11.64,11.59,11.63,38800.0
2011-11-16 12:25:00,11.63,11.63,11.62,11.63,17700.0,11.63,11.63,11.62,11.63,17700.0
2011-11-16 12:30:00,11.63,11.63,11.62,11.63,6300.0,11.63,11.63,11.62,11.63,6300.0
2011-11-16 12:35:00,11.63,11.68,11.62,11.68,119200.0,11.63,11.68,11.62,11.68,119200.0
2011-11-16 12:40:00,11.68,11.68,11.66,11.67,23700.0,11.68,11.68,11.66,11.67,23700.0
2011-11-16 12:45:00,11.67,11.67,11.63,11.64,33300.0,11.67,11.67,11.63,11.64,33300.0
2011-11-16 12:50:00,11.63,11.64,11.6,11.61,103400.0,11.63,11.64,11.6,11.61,103400.0
2011-11-16 12:55:00,11.61,11.61,11.6,11.6,46000.0,11.61,11.61,11.6,11.6,46000.0
2011-11-16 13:00:00,11.61,11.61,11.59,11.6,93200.0,11.61,11.61,11.59,11.6,93200.0
2011-11-16 13:05:00,11.6,11.61,11.59,11.6,116200.0,11.6,11.61,11.59,11.6,116200.0
2011-11-16 13:10:00,11.6,11.6,11.59,11.59,18900.0,11.6,11.6,11.59,11.59,18900.0
2011-11-16 13:15:00,11.6,11.6,11.59,11.59,5900.0,11.6,11.6,11.59,11.59,5900.0
2011-11-16 13:20:00,11.6,11.6,11.58,11.58,34500.0,11.6,11.6,11.58,11.58,34500.0
2011-11-16 13:25:00,11.59,11.61,11.59,11.6,104600.0,11.59,11.61,11.59,11.6,104600.0
2011-11-16 13:30:00,11.59,11.61,11.59,11.59,87600.0,11.59,11.61,11.59,11.59,87600.0
2011-11-16 13:35:00,11.6,11.6,11.59,11.6,57300.0,11.6,11.6,11.59,11.6,57300.0
2011-11-16 13:40:00,11.59,11.61,11.59,11.6,128000.0,11.59,11.61,11.59,11.6,128000.0
2011-11-16 13:45:00,11.61,11.61,11.59,11.6,38400.0,11.61,11.61,11.59,11.6,38400.0
2011-11-16 13:50:00,11.6,11.6,11.59,11.6,20200.0,11.6,11.6,11.59,11.6,20200.0
2011-11-16 13:55:00,11.59,11.6,11.57,11.58,24700.0,11.59,11.6,11.57,11.58,24700.0
2011-11-16 14:00:00,11.58,11.59,11.57,11.58,34800.0,11.58,11.59,11.57,11.58,34800.0
2011-11-16 14:05:00,11.58,11.59,11.57,11.58,55500.0,11.58,11.59,11.57,11.58,55500.0
2011-11-16 14:10:00,11.57,11.58,11.54,11.54,63100.0,11.57,11.58,11.54,11.54,63100.0
2011-11-16 14:15:00,11.54,11.55,11.53,11.55,19600.0,11.54,11.55,11.53,11.55,19600.0
2011-11-16 14:20:00,11.54,11.59,11.54,11.58,22900.0,11.54,11.59,11.54,11.58,22900.0
2011-11-16 14:25:00,11.58,11.59,11.58,11.59,29400.0,11.58,11.59,11.58,11.59,29400.0
2011-11-16 14:30:00,11.58,11.6,11.58,11.6,25900.0,11.58,11.6,11.58,11.6,25900.0
2011-11-16 14:35:00,11.6,11.62,11.6,11.62,50700.0,11.6,11.62,11.6,11.62,50700.0
2011-11-16 14:40:00,11.61,11.61,11.59,11.61,41500.0,11.61,11.61,11.59,11.61,41500.0
2011-11-16 14:45:00,11.61,11.61,11.57,11.57,38800.0,11.61,11.61,11.57,11.57,38800.0
2011-11-16 14:50:00,11.57,11.58,11.55,11.57,36200.0,11.57,11.58,11.55,11.57,36200.0
2011-11-16 14:55:00,11.57,11.57,11.56,11.57,19200.0,11.57,11.57,11.56,11.57,19200.0
2011-11-16 15:00:00,11.57,11.58,11.56,11.57,26200.0,11.57,11.58,11.56,11.57,26200.0
2011-11-16 15:05:00,11.58,11.58,11.57,11.57,12400.0,11.58,11.58,11.57,11.57,12400.0
2011-11-16 15:10:00,11.58,11.58,11.53,11.53,47300.0,11.58,11.58,11.53,11.53,47300.0
2011-11-16 15:15:00,11.53,11.53,11.5,11.52,27800.0,11.53,11.53,11.5,11.52,27800.0
2011-11-16 15:20:00,11.51,11.52,11.5,11.51,14000.0,11.51,11.52,11.5,11.51,14000.0
2011-11-16 15:25:00,11.5,11.51,11.48,11.49,32500.0,11.5,11.51,11.48,11.49,32500.0
2011-11-16 15:30:00,11.48,11.48,11.38,11.39,87500.0,11.48,11.48,11.38,11.39,87500.0
2011-11-16 15:35:00,11.38,11.42,11.35,11.41,49900.0,11.38,11.42,11.35,11.41,49900.0
2011-11-16 15:40:00,11.42,11.42,11.39,11.42,73200.0,11.42,11.42,11.39,11.42,73200.0
2011-11-16 15:45:00,11.42,11.44,11.39,11.4,87600.0,11.42,11.44,11.39,11.4,87600.0
2011-11-16 15:50:00,11.39,11.39,11.32,11.33,169600.0,11.39,11.39,11.32,11.33,169600.0
2011-11-16 15:55:00,11.34,11.36,11.29,11.31,331800.0,11.34,11.36,11.29,11.31,331800.0
2011-11-17 09:30:00,11.31,11.31,11.22,11.24,31100.0,11.31,11.31,11.22,11.24,31100.0
2011-11-17 09:35:00,11.23,11.24,11.14,11.16,61200.0,11.23,11.24,11.14,11.16,61200.0
2011-11-17 09:40:00,11.16,11.18,11.14,11.17,37700.0,11.16,11.18,11.14,11.17,37700.0
2011-11-17 09:45:00,11.16,11.17,11.1,11.12,48700.0,11.16,11.17,11.1,11.12,48700.0
2011-11-17 09:50:00,11.12,11.14,11.11,11.13,17700.0,11.12,11.14,11.11,11.13,17700.0
2011-11-17 09:55:00,11.14,11.21,11.12,11.21,36700.0,11.14,11.21,11.12,11.21,36700.0
2011-11-17 10:00:00,11.2,11.23,11.18,11.23,41600.0,11.2,11.23,11.18,11.23,41600.0
2011-11-17 10:05:00,11.22,11.23,11.2,11.23,29800.0,11.22,11.23,11.2,11.23,29800.0
2011-11-17 10:10:00,11.22,11.23,11.21,11.21,9500.0,11.22,11.23,11.21,11.21,9500.0
2011-11-17 10:15:00,11.21,11.22,11.18,11.19,34700.0,11.21,11.22,11.18,11.19,34700.0
2011-11-17 10:20:00,11.2,11.22,11.17,11.2,30900.0,11.2,11.22,11.17,11.2,30900.0
2011-11-17 10:25:00,11.2,11.26,11.2,11.26,15800.0,11.2,11.26,11.2,11.26,15800.0
2011-11-17 10:30:00,11.25,11.29,11.21,11.29,62000.0,11.25,11.29,11.21,11.29,62000.0
2011-11-17 10:35:00,11.29,11.32,11.29,11.29,34400.0,11.29,11.32,11.29,11.29,34400.0
2011-11-17 10:40:00,11.29,11.29,11.28,11.28,17700.0,11.29,11.29,11.28,11.28,17700.0
2011-11-17 10:45:00,11.28,11.28,11.25,11.25,22800.0,11.28,11.28,11.25,11.25,22800.0
2011-11-17 10:50:00,11.25,11.26,11.23,11.23,31300.0,11.25,11.26,11.23,11.23,31300.0
2011-11-17 10:55:00,11.23,11.24,11.23,11.23,5100.0,11.23,11.24,11.23,11.23,5100.0
2011-11-17 11:00:00,11.24,11.24,11.18,11.18,16400.0,11.24,11.24,11.18,11.18,16400.0
2011-11-17 11:05:00,11.18,11.19,11.17,11.17,6400.0,11.18,11.19,11.17,11.17,6400.0
2011-11-17 11:10:00,11.18,11.18,11.17,11.17,18300.0,11.18,11.18,11.17,11.17,18300.0
2011-11-17 11:15:00,11.17,11.18,11.17,11.17,14100.0,11.17,11.18,11.17,11.17,14100.0
2011-11-17 11:20:00,11.18,11.18,11.15,11.17,77200.0,11.18,11.18,11.15,11.17,77200.0
2011-11-17 11:25:00,11.17,11.23,11.17,11.23,13400.0,11.17,11.23,11.17,11.23,13400.0
2011-11-17 11:30:00,11.23,11.25,11.23,11.25,28300.0,11.23,11.25,11.23,11.25,28300.0
2011-11-17 11:35:00,11.25,11.25,11.22,11.23,18700.0,11.25,11.25,11.22,11.23,18700.0
2011-11-17 11:40:00,11.22,11.29,11.22,11.28,40700.0,11.22,11.29,11.22,11.28,40700.0
2011-11-17 11:45:00,11.29,11.29,11.27,11.28,9400.0,11.29,11.29,11.27,11.28,9400.0
2011-11-17 11:50:00,11.27,11.28,11.26,11.26,11200.0,11.27,11.28,11.26,11.26,11200.0
2011-11-17 11:55:00,11.26,11.28,11.24,11.28,33700.0,11.26,11.28,11.24,11.28,33700.0
2011-11-17 12:00:00,11.28,11.28,11.27,11.27,4000.0,11.28,11.28,11.27,11.27,4000.0
2011-11-17 12:05:00,11.27,11.27,11.23,11.23,24300.0,11.27,11.27,11.23,11.23,24300.0
2011-11-17 12:10:00,11.23,11.23,11.16,11.17,27500.0,11.23,11.23,11.16,11.17,27500.0
2011-11-17 12:15:00,11.18,11.2,11.17,11.2,10600.0,11.18,11.2,11.17,11.2,10600.0
2011-11-17 12:20:00,11.2,11.2,11.19,11.2,4000.0,11.2,11.2,11.19,11.2,4000.0
2011-11-17 12:25:00,11.19,11.2,11.15,11.15,29600.0,11.19,11.2,11.15,11.15,29600.0
2011-11-17 12:30:00,11.15,11.15,11.05,11.06,51300.0,11.15,11.15,11.05,11.06,51300.0
2011-11-17 12:35:00,11.06,11.08,11.0,11.04,163900.0,11.06,11.08,11.0,11.04,163900.0
2011-11-17 12:40:00,11.03,11.05,11.0,11.05,22500.0,11.03,11.05,11.0,11.05,22500.0
2011-11-17 12:45:00,11.05,11.07,11.05,11.06,12900.0,11.05,11.07,11.05,11.06,12900.0
2011-11-17 12:50:00,11.05,11.06,11.04,11.05,151800.0,11.05,11.06,11.04,11.05,151800.0
2011-11-17 12:55:00,11.04,11.05,11.02,11.05,28000.0,11.04,11.05,11.02,11.05,28000.0
2011-11-17 13:00:00,11.05,11.05,11.01,11.03,29100.0,11.05,11.05,11.01,11.03,29100.0
2011-11-17 13:05:00,11.03,11.04,11.0,11.01,103500.0,11.03,11.04,11.0,11.01,103500.0
2011-11-17 13:10:00,11.0,11.03,11.0,11.03,39800.0,11.0,11.03,11.0,11.03,39800.0
2011-11-17 13:15:00,11.02,11.05,11.01,11.04,45900.0,11.02,11.05,11.01,11.04,45900.0
2011-11-17 13:20:00,11.04,11.07,11.03,11.07,224100.0,11.04,11.07,11.03,11.07,224100.0
2011-11-17 13:25:00,11.08,11.11,11.06,11.1,75600.0,11.08,11.11,11.06,11.1,75600.0
2011-11-17 13:30:00,11.1,11.11,11.1,11.1,85400.0,11.1,11.11,11.1,11.1,85400.0
2011-11-17 13:35:00,11.1,11.14,11.1,11.12,30600.0,11.1,11.14,11.1,11.12,30600.0
2011-11-17 13:40:00,11.12,11.14,11.09,11.1,21000.0,11.12,11.14,11.09,11.1,21000.0
2011-11-17 13:45:00,11.1,11.11,11.09,11.09,32400.0,11.1,11.11,11.09,11.09,32400.0
2011-11-17 13:50:00,11.1,11.1,11.05,11.06,49200.0,11.1,11.1,11.05,11.06,49200.0
2011-11-17 13:55:00,11.06,11.12,11.06,11.11,38600.0,11.06,11.12,11.06,11.11,38600.0
2011-11-17 14:00:00,11.11,11.11,11.09,11.09,19000.0,11.11,11.11,11.09,11.09,19000.0
2011-11-17 14:05:00,11.08,11.1,11.08,11.1,12100.0,11.08,11.1,11.08,11.1,12100.0
2011-11-17 14:10:00,11.09,11.09,11.06,11.07,39500.0,11.09,11.09,11.06,11.07,39500.0
2011-11-17 14:15:00,11.07,11.07,11.04,11.06,116000.0,11.07,11.07,11.04,11.06,116000.0
2011-11-17 14:20:00,11.05,11.08,11.05,11.06,22100.0,11.05,11.08,11.05,11.06,22100.0
2011-11-17 14:25:00,11.05,11.07,11.04,11.07,70000.0,11.05,11.07,11.04,11.07,70000.0
2011-11-17 14:30:00,11.07,11.09,11.07,11.08,14600.0,11.07,11.09,11.07,11.08,14600.0
2011-11-17 14:35:00,11.08,11.09,11.04,11.04,34400.0,11.08,11.09,11.04,11.04,34400.0
2011-11-17 14:40:00,11.04,11.08,11.04,11.08,8600.0,11.04,11.08,11.04,11.08,8600.0
2011-11-17 14:45:00,11.07,11.14,11.07,11.11,97100.0,11.07,11.14,11.07,11.11,97100.0
2011-11-17 14:50:00,11.11,11.12,11.09,11.1,43600.0,11.11,11.12,11.09,11.1,43600.0
2011-11-17 14:55:00,11.09,11.09,11.08,11.09,10700.0,11.09,11.09,11.08,11.09,10700.0
2011-11-17 15:00:00,11.08,11.1,11.08,11.1,22600.0,11.08,11.1,11.08,11.1,22600.0
2011-11-17 15:05:00,11.1,11.1,11.08,11.08,13800.0,11.1,11.1,11.08,11.08,13800.0
2011-11-17 15:10:00,11.09,11.09,11.05,11.06,42200.0,11.09,11.09,11.05,11.06,42200.0
2011-11-17 15:15:00,11.06,11.06,11.05,11.06,8700.0,11.06,11.06,11.05,11.06,8700.0
2011-11-17 15:20:00,11.06,11.1,11.05,11.1,68900.0,11.06,11.1,11.05,11.1,68900.0
2011-11-17 15:25:00,11.1,11.1,11.09,11.1,14000.0,11.1,11.1,11.09,11.1,14000.0
2011-11-17 15:30:00,11.1,11.1,11.07,11.09,47500.0,11.1,11.1,11.07,11.09,47500.0
2011-11-17 15:35:00,11.08,11.1,11.08,11.09,44200.0,11.08,11.1,11.08,11.09,44200.0
2011-11-17 15:40:00,11.08,11.09,11.06,11.08,53500.0,11.08,11.09,11.06,11.08,53500.0
2011-11-17 15:45:00,11.07,11.13,11.07,11.09,96200.0,11.07,11.13,11.07,11.09,96200.0
2011-11-17 15:50:00,11.09,11.1,11.07,11.1,51800.0,11.09,11.1,11.07,11.1,51800.0
2011-11-17 15:55:00,11.09,11.1,11.06,11.09,137100.0,11.09,11.1,11.06,11.09,137100.0
2011-11-18 09:30:00,11.14,11.17,11.08,11.09,37000.0,11.14,11.17,11.08,11.09,37000.0
2011-11-18 09:35:00,11.09,11.09,11.05,11.07,38900.0,11.09,11.09,11.05,11.07,38900.0
2011-11-18 09:40:00,11.08,11.12,11.08,11.11,89400.0,11.08,11.12,11.08,11.11,89400.0
2011-11-18 09:45:00,11.11,11.13,11.1,11.12,34800.0,11.11,11.13,11.1,11.12,34800.0
2011-11-18 09:50:00,11.12,11.13,11.11,11.12,27100.0,11.12,11.13,11.11,11.12,27100.0
2011-11-18 09:55:00,11.12,11.15,11.11,11.14,20000.0,11.12,11.15,11.11,11.14,20000.0
2011-11-18 10:00:00,11.14,11.15,11.11,11.13,20700.0,11.14,11.15,11.11,11.13,20700.0
2011-11-18 10:05:00,11.13,11.14,11.11,11.11,13500.0,11.13,11.14,11.11,11.11,13500.0
2011-11-18 10:10:00,11.1,11.16,11.1,11.16,101700.0,11.1,11.16,11.1,11.16,101700.0
2011-11-18 10:15:00,11.16,11.16,11.12,11.13,63200.0,11.16,11.16,11.12,11.13,63200.0
2011-11-18 10:20:00,11.12,11.13,11.11,11.12,81100.0,11.12,11.13,11.11,11.12,81100.0
2011-11-18 10:25:00,11.12,11.15,11.1,11.14,102100.0,11.12,11.15,11.1,11.14,102100.0
2011-11-18 10:30:00,11.14,11.17,11.11,11.17,40800.0,11.14,11.17,11.11,11.17,40800.0
2011-11-18 10:35:00,11.17,11.17,11.14,11.16,34000.0,11.17,11.17,11.14,11.16,34000.0
2011-11-18 10:40:00,11.17,11.17,11.13,11.13,12500.0,11.17,11.17,11.13,11.13,12500.0
2011-11-18 10:45:00,11.13,11.18,11.13,11.18,37500.0,11.13,11.18,11.13,11.18,37500.0
2011-11-18 10:50:00,11.19,11.22,11.18,11.18,24200.0,11.19,11.22,11.18,11.18,24200.0
2011-11-18 10:55:00,11.19,11.19,11.17,11.18,15200.0,11.19,11.19,11.17,11.18,15200.0
2011-11-18 11:00:00,11.17,11.18,11.16,11.16,7800.0,11.17,11.18,11.16,11.16,7800.0
2011-11-18 11:05:00,11.16,11.17,11.12,11.13,16000.0,11.16,11.17,11.12,11.13,16000.0
2011-11-18 11:10:00,11.13,11.16,11.13,11.13,40400.0,11.13,11.16,11.13,11.13,40400.0
2011-11-18 11:15:00,11.14,11.14,11.12,11.13,30800.0,11.14,11.14,11.12,11.13,30800.0
2011-11-18 11:20:00,11.13,11.16,11.13,11.15,32900.0,11.13,11.16,11.13,11.15,32900.0
2011-11-18 11:25:00,11.14,11.16,11.13,11.15,32700.0,11.14,11.16,11.13,11.15,32700.0
2011-11-18 11:30:00,11.14,11.15,11.11,11.11,10100.0,11.14,11.15,11.11,11.11,10100.0
2011-11-18 11:35:00,11.11,11.12,11.09,11.12,18300.0,11.11,11.12,11.09,11.12,18300.0
2011-11-18 11:40:00,11.11,11.13,11.11,11.12,37600.0,11.11,11.13,11.11,11.12,37600.0
2011-11-18 11:45:00,11.12,11.12,11.09,11.1,42600.0,11.12,11.12,11.09,11.1,42600.0
2011-11-18 11:50:00,11.11,11.14,11.1,11.14,27600.0,11.11,11.14,11.1,11.14,27600.0
2011-11-18 11:55:00,11.14,11.14,11.11,11.11,20500.0,11.14,11.14,11.11,11.11,20500.0
2011-11-18 12:00:00,11.11,11.12,11.09,11.1,34400.0,11.11,11.12,11.09,11.1,34400.0
2011-11-18 12:05:00,11.11,11.13,11.09,11.13,109600.0,11.11,11.13,11.09,11.13,109600.0
2011-11-18 12:10:00,11.14,11.15,11.12,11.12,11900.0,11.14,11.15,11.12,11.12,11900.0
2011-11-18 12:15:00,11.12,11.14,11.11,11.13,31200.0,11.12,11.14,11.11,11.13,31200.0
2011-11-18 12:20:00,11.13,11.13,11.12,11.12,17100.0,11.13,11.13,11.12,11.12,17100.0
2011-11-18 12:25:00,11.12,11.14,11.11,11.14,40300.0,11.12,11.14,11.11,11.14,40300.0
2011-11-18 12:30:00,11.13,11.14,11.12,11.12,243300.0,11.13,11.14,11.12,11.12,243300.0
2011-11-18 12:35:00,11.12,11.13,11.11,11.11,10700.0,11.12,11.13,11.11,11.11,10700.0
2011-11-18 12:40:00,11.11,11.12,11.1,11.12,14400.0,11.11,11.12,11.1,11.12,14400.0
2011-11-18 12:45:00,11.11,11.12,11.11,11.11,14200.0,11.11,11.12,11.11,11.11,14200.0
2011-11-18 12:50:00,11.11,11.12,11.09,11.1,12800.0,11.11,11.12,11.09,11.1,12800.0
2011-11-18 12:55:00,11.1,11.1,11.09,11.09,3700.0,11.1,11.1,11.09,11.09,3700.0
2011-11-18 13:00:00,11.09,11.09,11.08,11.09,23200.0,11.09,11.09,11.08,11.09,23200.0
2011-11-18 13:05:00,11.08,11.11,11.08,11.11,8300.0,11.08,11.11,11.08,11.11,8300.0
2011-11-18 13:10:00,11.1,11.1,11.08,11.08,11200.0,11.1,11.1,11.08,11.08,11200.0
2011-11-18 13:15:00,11.09,11.1,11.09,11.1,6100.0,11.09,11.1,11.09,11.1,6100.0
2011-11-18 13:20:00,11.1,11.1,11.09,11.1,3800.0,11.1,11.1,11.09,11.1,3800.0
2011-11-18 13:25:00,11.09,11.11,11.09,11.11,19600.0,11.09,11.11,11.09,11.11,19600.0
2011-11-18 13:30:00,11.1,11.12,11.1,11.12,12900.0,11.1,11.12,11.1,11.12,12900.0
2011-11-18 13:35:00,11.12,11.12,11.11,11.12,7600.0,11.12,11.12,11.11,11.12,7600.0
2011-11-18 13:40:00,11.12,11.13,11.1,11.11,32500.0,11.12,11.13,11.1,11.11,32500.0
2011-11-18 13:45:00,11.11,11.11,11.09,11.1,8100.0,11.11,11.11,11.09,11.1,8100.0
2011-11-18 13:50:00,11.09,11.1,11.09,11.09,3300.0,11.09,11.1,11.09,11.09,3300.0
2011-11-18 13:55:00,11.1,11.1,11.08,11.09,16000.0,11.1,11.1,11.08,11.09,16000.0
2011-11-18 14:00:00,11.08,11.09,11.06,11.07,21800.0,11.08,11.09,11.06,11.07,21800.0
2011-11-18 14:05:00,11.07,11.1,11.06,11.1,28400.0,11.07,11.1,11.06,11.1,28400.0
2011-11-18 14:10:00,11.09,11.14,11.09,11.14,133800.0,11.09,11.14,11.09,11.14,133800.0
2011-11-18 14:15:00,11.13,11.14,11.11,11.12,52400.0,11.13,11.14,11.11,11.12,52400.0
2011-11-18 14:20:00,11.12,11.13,11.11,11.11,32100.0,11.12,11.13,11.11,11.11,32100.0
2011-11-18 14:25:00,11.11,11.12,11.1,11.12,32200.0,11.11,11.12,11.1,11.12,32200.0
2011-11-18 14:30:00,11.12,11.13,11.11,11.12,46000.0,11.12,11.13,11.11,11.12,46000.0
2011-11-18 14:35:00,11.13,11.14,11.12,11.12,21600.0,11.13,11.14,11.12,11.12,21600.0
2011-11-18 14:40:00,11.12,11.12,11.1,11.12,28000.0,11.12,11.12,11.1,11.12,28000.0
2011-11-18 14:45:00,11.12,11.13,11.11,11.12,15300.0,11.12,11.13,11.11,11.12,15300.0
2011-11-18 14:50:00,11.12,11.13,11.1,11.13,45200.0,11.12,11.13,11.1,11.13,45200.0
2011-11-18 14:55:00,11.13,11.13,11.11,11.11,38800.0,11.13,11.13,11.11,11.11,38800.0
2011-11-18 15:00:00,11.11,11.12,11.1,11.11,51800.0,11.11,11.12,11.1,11.11,51800.0
2011-11-18 15:05:00,11.11,11.13,11.11,11.13,106000.0,11.11,11.13,11.11,11.13,106000.0
2011-11-18 15:10:00,11.12,11.13,11.12,11.12,11800.0,11.12,11.13,11.12,11.12,11800.0
2011-11-18 15:15:00,11.12,11.13,11.09,11.12,76300.0,11.12,11.13,11.09,11.12,76300.0
2011-11-18 15:20:00,11.12,11.12,11.1,11.1,27700.0,11.12,11.12,11.1,11.1,27700.0
2011-11-18 15:25:00,11.1,11.11,11.08,11.09,70200.0,11.1,11.11,11.08,11.09,70200.0
2011-11-18 15:30:00,11.09,11.12,11.08,11.11,65100.0,11.09,11.12,11.08,11.11,65100.0
2011-11-18 15:35:00,11.12,11.13,11.11,11.12,72100.0,11.12,11.13,11.11,11.12,72100.0
2011-11-18 15:40:00,11.12,11.12,11.08,11.09,50100.0,11.12,11.12,11.08,11.09,50100.0
2011-11-18 15:45:00,11.1,11.1,11.06,11.06,63800.0,11.1,11.1,11.06,11.06,63800.0
2011-11-18 15:50:00,11.06,11.07,11.05,11.07,80000.0,11.06,11.07,11.05,11.07,80000.0
2011-11-18 15:55:00,11.06,11.07,11.04,11.04,142500.0,11.06,11.07,11.04,11.04,142500.0
2011-11-21 09:30:00,10.84,10.92,10.82,10.87,42600.0,10.84,10.92,10.82,10.87,42600.0
2011-11-21 09:35:00,10.87,10.88,10.8,10.8,75300.0,10.87,10.88,10.8,10.8,75300.0
2011-11-21 09:40:00,10.81,10.82,10.75,10.77,114100.0,10.81,10.82,10.75,10.77,114100.0
2011-11-21 09:45:00,10.77,10.8,10.76,10.79,60600.0,10.77,10.8,10.76,10.79,60600.0
2011-11-21 09:50:00,10.78,10.79,10.73,10.74,68900.0,10.78,10.79,10.73,10.74,68900.0
2011-11-21 09:55:00,10.74,10.77,10.73,10.77,52900.0,10.74,10.77,10.73,10.77,52900.0
2011-11-21 10:00:00,10.77,10.8,10.73,10.75,98100.0,10.77,10.8,10.73,10.75,98100.0
2011-11-21 10:05:00,10.74,10.75,10.71,10.75,51800.0,10.74,10.75,10.71,10.75,51800.0
2011-11-21 10:10:00,10.75,10.83,10.74,10.82,57100.0,10.75,10.83,10.74,10.82,57100.0
2011-11-21 10:15:00,10.82,10.83,10.79,10.81,63600.0,10.82,10.83,10.79,10.81,63600.0
2011-11-21 10:20:00,10.8,10.84,10.79,10.81,92200.0,10.8,10.84,10.79,10.81,92200.0
2011-11-21 10:25:00,10.81,10.81,10.76,10.77,80500.0,10.81,10.81,10.76,10.77,80500.0
2011-11-21 10:30:00,10.77,10.77,10.74,10.77,33600.0,10.77,10.77,10.74,10.77,33600.0
2011-11-21 10:35:00,10.77,10.79,10.74,10.77,39900.0,10.77,10.79,10.74,10.77,39900.0
2011-11-21 10:40:00,10.76,10.77,10.7,10.7,25700.0,10.76,10.77,10.7,10.7,25700.0
2011-11-21 10:45:00,10.7,10.71,10.68,10.7,80500.0,10.7,10.71,10.68,10.7,80500.0
2011-11-21 10:50:00,10.7,10.7,10.65,10.65,31100.0,10.7,10.7,10.65,10.65,31100.0
2011-11-21 10:55:00,10.65,10.66,10.62,10.64,113900.0,10.65,10.66,10.62,10.64,113900.0
2011-11-21 11:00:00,10.65,10.65,10.62,10.64,38900.0,10.65,10.65,10.62,10.64,38900.0
2011-11-21 11:05:00,10.64,10.65,10.62,10.63,19600.0,10.64,10.65,10.62,10.63,19600.0
2011-11-21 11:10:00,10.63,10.67,10.63,10.66,35000.0,10.63,10.67,10.63,10.66,35000.0
2011-11-21 11:15:00,10.67,10.69,10.65,10.66,33000.0,10.67,10.69,10.65,10.66,33000.0
2011-11-21 11:20:00,10.67,10.68,10.63,10.63,41600.0,10.67,10.68,10.63,10.63,41600.0
2011-11-21 11:25:00,10.63,10.65,10.63,10.65,20600.0,10.63,10.65,10.63,10.65,20600.0
2011-11-21 11:30:00,10.65,10.67,10.63,10.66,22300.0,10.65,10.67,10.63,10.66,22300.0
2011-11-21 11:35:00,10.66,10.67,10.65,10.65,71300.0,10.66,10.67,10.65,10.65,71300.0
2011-11-21 11:40:00,10.66,10.67,10.66,10.66,47000.0,10.66,10.67,10.66,10.66,47000.0
2011-11-21 11:45:00,10.65,10.72,10.65,10.72,40400.0,10.65,10.72,10.65,10.72,40400.0
2011-11-21 11:50:00,10.72,10.72,10.7,10.71,25500.0,10.72,10.72,10.7,10.71,25500.0
2011-11-21 11:55:00,10.71,10.73,10.71,10.72,14800.0,10.71,10.73,10.71,10.72,14800.0
2011-11-21 12:00:00,10.72,10.74,10.71,10.71,25400.0,10.72,10.74,10.71,10.71,25400.0
2011-11-21 12:05:00,10.71,10.72,10.7,10.71,36700.0,10.71,10.72,10.7,10.71,36700.0
2011-11-21 12:10:00,10.7,10.74,10.7,10.73,21500.0,10.7,10.74,10.7,10.73,21500.0
2011-11-21 12:15:00,10.72,10.72,10.69,10.7,21900.0,10.72,10.72,10.69,10.7,21900.0
2011-11-21 12:20:00,10.69,10.72,10.69,10.71,35700.0,10.69,10.72,10.69,10.71,35700.0
2011-11-21 12:25:00,10.71,10.72,10.69,10.69,43700.0,10.71,10.72,10.69,10.69,43700.0
2011-11-21 12:30:00,10.69,10.69,10.68,10.68,17800.0,10.69,10.69,10.68,10.68,17800.0
2011-11-21 12:35:00,10.68,10.68,10.67,10.67,23900.0,10.68,10.68,10.67,10.67,23900.0
2011-11-21 12:40:00,10.68,10.68,10.66,10.66,19800.0,10.68,10.68,10.66,10.66,19800.0
2011-11-21 12:45:00,10.66,10.68,10.66,10.68,51500.0,10.66,10.68,10.66,10.68,51500.0
2011-11-21 12:50:00,10.69,10.69,10.68,10.69,5800.0,10.69,10.69,10.68,10.69,5800.0
2011-11-21 12:55:00,10.68,10.68,10.66,10.67,41900.0,10.68,10.68,10.66,10.67,41900.0
2011-11-21 13:00:00,10.67,10.68,10.66,10.67,29000.0,10.67,10.68,10.66,10.67,29000.0
2011-11-21 13:05:00,10.67,10.69,10.67,10.68,50600.0,10.67,10.69,10.67,10.68,50600.0
2011-11-21 13:10:00,10.69,10.69,10.68,10.68,18500.0,10.69,10.69,10.68,10.68,18500.0
2011-11-21 13:15:00,10.68,10.7,10.67,10.7,30000.0,10.68,10.7,10.67,10.7,30000.0
2011-11-21 13:20:00,10.7,10.7,10.69,10.69,7700.0,10.7,10.7,10.69,10.69,7700.0
2011-11-21 13:25:00,10.7,10.7,10.66,10.66,83700.0,10.7,10.7,10.66,10.66,83700.0
2011-11-21 13:30:00,10.67,10.67,10.66,10.67,31600.0,10.67,10.67,10.66,10.67,31600.0
2011-11-21 13:35:00,10.67,10.67,10.64,10.65,49500.0,10.67,10.67,10.64,10.65,49500.0
2011-11-21 13:40:00,10.64,10.65,10.63,10.63,15300.0,10.64,10.65,10.63,10.63,15300.0
2011-11-21 13:45:00,10.63,10.64,10.62,10.63,12100.0,10.63,10.64,10.62,10.63,12100.0
2011-11-21 13:50:00,10.63,10.64,10.62,10.64,16600.0,10.63,10.64,10.62,10.64,16600.0
2011-11-21 13:55:00,10.64,10.64,10.61,10.61,55900.0,10.64,10.64,10.61,10.61,55900.0
2011-11-21 14:00:00,10.61,10.63,10.6,10.62,23800.0,10.61,10.63,10.6,10.62,23800.0
2011-11-21 14:05:00,10.63,10.63,10.62,10.63,11000.0,10.63,10.63,10.62,10.63,11000.0
2011-11-21 14:10:00,10.63,10.7,10.63,10.69,50000.0,10.63,10.7,10.63,10.69,50000.0
2011-11-21 14:15:00,10.68,10.7,10.66,10.67,113900.0,10.68,10.7,10.66,10.67,113900.0
2011-11-21 14:20:00,10.67,10.67,10.65,10.65,30800.0,10.67,10.67,10.65,10.65,30800.0
2011-11-21 14:25:00,10.65,10.66,10.64,10.66,25200.0,10.65,10.66,10.64,10.66,25200.0
2011-11-21 14:30:00,10.66,10.7,10.65,10.7,30000.0,10.66,10.7,10.65,10.7,30000.0
2011-11-21 14:35:00,10.69,10.71,10.69,10.7,19000.0,10.69,10.71,10.69,10.7,19000.0
2011-11-21 14:40:00,10.71,10.73,10.7,10.71,34200.0,10.71,10.73,10.7,10.71,34200.0
2011-11-21 14:45:00,10.72,10.74,10.7,10.71,72700.0,10.72,10.74,10.7,10.71,72700.0
2011-11-21 14:50:00,10.71,10.72,10.69,10.7,27200.0,10.71,10.72,10.69,10.7,27200.0
2011-11-21 14:55:00,10.69,10.72,10.69,10.71,37400.0,10.69,10.72,10.69,10.71,37400.0
2011-11-21 15:00:00,10.71,10.71,10.68,10.69,60700.0,10.71,10.71,10.68,10.69,60700.0
2011-11-21 15:05:00,10.69,10.7,10.68,10.7,87400.0,10.69,10.7,10.68,10.7,87400.0
2011-11-21 15:10:00,10.7,10.7,10.69,10.7,29000.0,10.7,10.7,10.69,10.7,29000.0
2011-11-21 15:15:00,10.7,10.75,10.7,10.75,103000.0,10.7,10.75,10.7,10.75,103000.0
2011-11-21 15:20:00,10.75,10.75,10.71,10.73,93000.0,10.75,10.75,10.71,10.73,93000.0
2011-11-21 15:25:00,10.72,10.75,10.72,10.75,128700.0,10.72,10.75,10.72,10.75,128700.0
2011-11-21 15:30:00,10.75,10.76,10.73,10.75,85300.0,10.75,10.76,10.73,10.75,85300.0
2011-11-21 15:35:00,10.74,10.78,10.74,10.78,38600.0,10.74,10.78,10.74,10.78,38600.0
2011-11-21 15:40:00,10.78,10.78,10.75,10.78,56900.0,10.78,10.78,10.75,10.78,56900.0
2011-11-21 15:45:00,10.78,10.8,10.76,10.77,79200.0,10.78,10.8,10.76,10.77,79200.0
2011-11-21 15:50:00,10.77,10.77,10.74,10.75,65100.0,10.77,10.77,10.74,10.75,65100.0
2011-11-21 15:55:00,10.74,10.75,10.71,10.71,138700.0,10.74,10.75,10.71,10.71,138700.0
2011-11-22 09:30:00,10.67,10.79,10.66,10.71,11600.0,10.67,10.79,10.66,10.71,11600.0
2011-11-22 09:35:00,10.7,10.74,10.68,10.71,30800.0,10.7,10.74,10.68,10.71,30800.0
2011-11-22 09:40:00,10.71,10.73,10.69,10.71,13100.0,10.71,10.73,10.69,10.71,13100.0
2011-11-22 09:45:00,10.71,10.72,10.71,10.71,4900.0,10.71,10.72,10.71,10.71,4900.0
2011-11-22 09:50:00,10.72,10.72,10.67,10.68,19500.0,10.72,10.72,10.67,10.68,19500.0
2011-11-22 09:55:00,10.69,10.7,10.67,10.68,6000.0,10.69,10.7,10.67,10.68,6000.0
2011-11-22 10:00:00,10.69,10.7,10.61,10.61,44500.0,10.69,10.7,10.61,10.61,44500.0
2011-11-22 10:05:00,10.61,10.62,10.59,10.6,10200.0,10.61,10.62,10.59,10.6,10200.0
2011-11-22 10:10:00,10.62,10.63,10.6,10.61,14700.0,10.62,10.63,10.6,10.61,14700.0
2011-11-22 10:15:00,10.6,10.62,10.59,10.62,11800.0,10.6,10.62,10.59,10.62,11800.0
2011-11-22 10:20:00,10.62,10.63,10.61,10.62,17400.0,10.62,10.63,10.61,10.62,17400.0
2011-11-22 10:25:00,10.63,10.66,10.63,10.66,4600.0,10.63,10.66,10.63,10.66,4600.0
2011-11-22 10:30:00,10.66,10.66,10.62,10.62,13800.0,10.66,10.66,10.62,10.62,13800.0
2011-11-22 10:35:00,10.62,10.62,10.58,10.59,14900.0,10.62,10.62,10.58,10.59,14900.0
2011-11-22 10:40:00,10.6,10.61,10.57,10.58,13700.0,10.6,10.61,10.57,10.58,13700.0
2011-11-22 10:45:00,10.58,10.59,10.55,10.55,15400.0,10.58,10.59,10.55,10.55,15400.0
2011-11-22 10:50:00,10.56,10.57,10.55,10.56,13300.0,10.56,10.57,10.55,10.56,13300.0
2011-11-22 10:55:00,10.57,10.57,10.52,10.54,22000.0,10.57,10.57,10.52,10.54,22000.0
2011-11-22 11:00:00,10.54,10.56,10.53,10.55,38300.0,10.54,10.56,10.53,10.55,38300.0
2011-11-22 11:05:00,10.55,10.55,10.51,10.55,23200.0,10.55,10.55,10.51,10.55,23200.0
2011-11-22 11:10:00,10.55,10.57,10.55,10.57,11200.0,10.55,10.57,10.55,10.57,11200.0
2011-11-22 11:15:00,10.56,10.57,10.55,10.57,8400.0,10.56,10.57,10.55,10.57,8400.0
2011-11-22 11:20:00,10.58,10.58,10.54,10.56,11600.0,10.58,10.58,10.54,10.56,11600.0
2011-11-22 11:25:00,10.55,10.58,10.55,10.57,18300.0,10.55,10.58,10.55,10.57,18300.0
2011-11-22 11:30:00,10.57,10.57,10.52,10.52,21800.0,10.57,10.57,10.52,10.52,21800.0
2011-11-22 11:35:00,10.52,10.55,10.52,10.54,29800.0,10.52,10.55,10.52,10.54,29800.0
2011-11-22 11:40:00,10.54,10.54,10.51,10.52,19300.0,10.54,10.54,10.51,10.52,19300.0
2011-11-22 11:45:00,10.53,10.55,10.53,10.54,7500.0,10.53,10.55,10.53,10.54,7500.0
2011-11-22 11:50:00,10.54,10.58,10.54,10.58,11300.0,10.54,10.58,10.54,10.58,11300.0
2011-11-22 11:55:00,10.58,10.58,10.57,10.58,5800.0,10.58,10.58,10.57,10.58,5800.0
2011-11-22 12:00:00,10.58,10.58,10.56,10.57,62100.0,10.58,10.58,10.56,10.57,62100.0
2011-11-22 12:05:00,10.57,10.62,10.56,10.62,19800.0,10.57,10.62,10.56,10.62,19800.0
2011-11-22 12:10:00,10.62,10.62,10.56,10.56,45600.0,10.62,10.62,10.56,10.56,45600.0
2011-11-22 12:15:00,10.57,10.59,10.56,10.56,15100.0,10.57,10.59,10.56,10.56,15100.0
2011-11-22 12:20:00,10.57,10.57,10.55,10.56,5000.0,10.57,10.57,10.55,10.56,5000.0
2011-11-22 12:25:00,10.55,10.56,10.53,10.53,16700.0,10.55,10.56,10.53,10.53,16700.0
2011-11-22 12:30:00,10.53,10.56,10.53,10.56,22500.0,10.53,10.56,10.53,10.56,22500.0
2011-11-22 12:35:00,10.57,10.57,10.56,10.56,8500.0,10.57,10.57,10.56,10.56,8500.0
2011-11-22 12:40:00,10.57,10.59,10.57,10.59,39000.0,10.57,10.59,10.57,10.59,39000.0
2011-11-22 12:45:00,10.58,10.59,10.58,10.59,2300.0,10.58,10.59,10.58,10.59,2300.0
2011-11-22 12:50:00,10.59,10.62,10.58,10.62,12800.0,10.59,10.62,10.58,10.62,12800.0
2011-11-22 12:55:00,10.62,10.63,10.6,10.61,33300.0,10.62,10.63,10.6,10.61,33300.0
2011-11-22 13:00:00,10.61,10.64,10.61,10.63,19100.0,10.61,10.64,10.61,10.63,19100.0
2011-11-22 13:05:00,10.63,10.63,10.61,10.61,7100.0,10.63,10.63,10.61,10.61,7100.0
2011-11-22 13:10:00,10.61,10.62,10.6,10.62,5500.0,10.61,10.62,10.6,10.62,5500.0
2011-11-22 13:15:00,10.62,10.69,10.62,10.69,86800.0,10.62,10.69,10.62,10.69,86800.0
2011-11-22 13:20:00,10.69,10.7,10.68,10.69,37500.0,10.69,10.7,10.68,10.69,37500.0
2011-11-22 13:25:00,10.69,10.69,10.67,10.67,11900.0,10.69,10.69,10.67,10.67,11900.0
2011-11-22 13:30:00,10.67,10.68,10.67,10.67,2600.0,10.67,10.68,10.67,10.67,2600.0
2011-11-22 13:35:00,10.67,10.7,10.67,10.7,16500.0,10.67,10.7,10.67,10.7,16500.0
2011-11-22 13:40:00,10.69,10.7,10.68,10.69,13000.0,10.69,10.7,10.68,10.69,13000.0
2011-11-22 13:45:00,10.68,10.68,10.66,10.66,8800.0,10.68,10.68,10.66,10.66,8800.0
2011-11-22 13:50:00,10.67,10.68,10.66,10.67,11200.0,10.67,10.68,10.66,10.67,11200.0
2011-11-22 13:55:00,10.66,10.66,10.63,10.63,17700.0,10.66,10.66,10.63,10.63,17700.0
2011-11-22 14:00:00,10.64,10.64,10.61,10.61,13500.0,10.64,10.64,10.61,10.61,13500.0
2011-11-22 14:05:00,10.61,10.62,10.61,10.61,1500.0,10.61,10.62,10.61,10.61,1500.0
2011-11-22 14:10:00,10.62,10.65,10.62,10.65,12300.0,10.62,10.65,10.62,10.65,12300.0
2011-11-22 14:15:00,10.65,10.65,10.64,10.64,2700.0,10.65,10.65,10.64,10.64,2700.0
2011-11-22 14:20:00,10.65,10.65,10.6,10.61,29500.0,10.65,10.65,10.6,10.61,29500.0
2011-11-22 14:25:00,10.61,10.62,10.61,10.62,7700.0,10.61,10.62,10.61,10.62,7700.0
2011-11-22 14:30:00,10.62,10.62,10.6,10.6,13800.0,10.62,10.62,10.6,10.6,13800.0
2011-11-22 14:35:00,10.6,10.61,10.58,10.6,16600.0,10.6,10.61,10.58,10.6,16600.0
2011-11-22 14:40:00,10.6,10.63,10.6,10.62,21900.0,10.6,10.63,10.6,10.62,21900.0
2011-11-22 14:45:00,10.62,10.64,10.62,10.62,17400.0,10.62,10.64,10.62,10.62,17400.0
2011-11-22 14:50:00,10.62,10.62,10.58,10.59,27900.0,10.62,10.62,10.58,10.59,27900.0
2011-11-22 14:55:00,10.59,10.59,10.56,10.59,21900.0,10.59,10.59,10.56,10.59,21900.0
2011-11-22 15:00:00,10.59,10.61,10.59,10.6,53200.0,10.59,10.61,10.59,10.6,53200.0
2011-11-22 15:05:00,10.6,10.6,10.57,10.58,19600.0,10.6,10.6,10.57,10.58,19600.0
2011-11-22 15:10:00,10.58,10.59,10.57,10.59,19300.0,10.58,10.59,10.57,10.59,19300.0
2011-11-22 15:15:00,10.59,10.6,10.58,10.6,10600.0,10.59,10.6,10.58,10.6,10600.0
2011-11-22 15:20:00,10.6,10.62,10.6,10.62,14400.0,10.6,10.62,10.6,10.62,14400.0
2011-11-22 15:25:00,10.62,10.63,10.62,10.63,9300.0,10.62,10.63,10.62,10.63,9300.0
2011-11-22 15:30:00,10.62,10.65,10.61,10.61,48100.0,10.62,10.65,10.61,10.61,48100.0
2011-11-22 15:35:00,10.62,10.63,10.58,10.59,40300.0,10.62,10.63,10.58,10.59,40300.0
2011-11-22 15:40:00,10.59,10.59,10.57,10.59,30000.0,10.59,10.59,10.57,10.59,30000.0
2011-11-22 15:45:00,10.58,10.6,10.58,10.6,24100.0,10.58,10.6,10.58,10.6,24100.0
2011-11-22 15:50:00,10.6,10.62,10.59,10.62,36800.0,10.6,10.62,10.59,10.62,36800.0
2011-11-22 15:55:00,10.62,10.62,10.59,10.6,89400.0,10.62,10.62,10.59,10.6,89400.0
2011-11-23 09:30:00,10.53,10.53,10.44,10.45,20300.0,10.53,10.53,10.44,10.45,20300.0
2011-11-23 09:35:00,10.46,10.5,10.45,10.49,14800.0,10.46,10.5,10.45,10.49,14800.0
2011-11-23 09:40:00,10.49,10.5,10.47,10.47,27400.0,10.49,10.5,10.47,10.47,27400.0
2011-11-23 09:45:00,10.47,10.47,10.45,10.47,6300.0,10.47,10.47,10.45,10.47,6300.0
2011-11-23 09:50:00,10.47,10.48,10.45,10.46,16400.0,10.47,10.48,10.45,10.46,16400.0
2011-11-23 09:55:00,10.46,10.46,10.39,10.4,32200.0,10.46,10.46,10.39,10.4,32200.0
2011-11-23 10:00:00,10.4,10.41,10.39,10.4,33700.0,10.4,10.41,10.39,10.4,33700.0
2011-11-23 10:05:00,10.41,10.45,10.4,10.44,94100.0,10.41,10.45,10.4,10.44,94100.0
2011-11-23 10:10:00,10.45,10.45,10.38,10.39,40100.0,10.45,10.45,10.38,10.39,40100.0
2011-11-23 10:15:00,10.39,10.39,10.35,10.36,38800.0,10.39,10.39,10.35,10.36,38800.0
2011-11-23 10:20:00,10.35,10.37,10.34,10.35,22500.0,10.35,10.37,10.34,10.35,22500.0
2011-11-23 10:25:00,10.35,10.36,10.33,10.35,42600.0,10.35,10.36,10.33,10.35,42600.0
2011-11-23 10:30:00,10.34,10.35,10.32,10.35,37300.0,10.34,10.35,10.32,10.35,37300.0
2011-11-23 10:35:00,10.36,10.4,10.36,10.4,17600.0,10.36,10.4,10.36,10.4,17600.0
2011-11-23 10:40:00,10.4,10.4,10.37,10.37,13600.0,10.4,10.4,10.37,10.37,13600.0
2011-11-23 10:45:00,10.37,10.4,10.36,10.39,30900.0,10.37,10.4,10.36,10.39,30900.0
2011-11-23 10:50:00,10.38,10.41,10.38,10.41,4200.0,10.38,10.41,10.38,10.41,4200.0
2011-11-23 10:55:00,10.41,10.42,10.4,10.41,7400.0,10.41,10.42,10.4,10.41,7400.0
2011-11-23 11:00:00,10.41,10.42,10.4,10.4,11500.0,10.41,10.42,10.4,10.4,11500.0
2011-11-23 11:05:00,10.41,10.43,10.38,10.38,34400.0,10.41,10.43,10.38,10.38,34400.0
2011-11-23 11:10:00,10.38,10.4,10.38,10.38,20500.0,10.38,10.4,10.38,10.38,20500.0
2011-11-23 11:15:00,10.38,10.41,10.38,10.41,16500.0,10.38,10.41,10.38,10.41,16500.0
2011-11-23 11:20:00,10.41,10.42,10.4,10.42,13200.0,10.41,10.42,10.4,10.42,13200.0
2011-11-23 11:25:00,10.41,10.43,10.41,10.42,48800.0,10.41,10.43,10.41,10.42,48800.0
2011-11-23 11:30:00,10.41,10.41,10.39,10.39,19500.0,10.41,10.41,10.39,10.39,19500.0
2011-11-23 11:35:00,10.39,10.44,10.38,10.43,32600.0,10.39,10.44,10.38,10.43,32600.0
2011-11-23 11:40:00,10.43,10.44,10.4,10.42,29900.0,10.43,10.44,10.4,10.42,29900.0
2011-11-23 11:45:00,10.42,10.42,10.39,10.41,19400.0,10.42,10.42,10.39,10.41,19400.0
2011-11-23 11:50:00,10.42,10.43,10.41,10.42,19100.0,10.42,10.43,10.41,10.42,19100.0
2011-11-23 11:55:00,10.41,10.42,10.41,10.42,15000.0,10.41,10.42,10.41,10.42,15000.0
2011-11-23 12:00:00,10.42,10.44,10.41,10.44,5800.0,10.42,10.44,10.41,10.44,5800.0
2011-11-23 12:05:00,10.44,10.44,10.43,10.44,3900.0,10.44,10.44,10.43,10.44,3900.0
2011-11-23 12:10:00,10.44,10.44,10.42,10.43,17800.0,10.44,10.44,10.42,10.43,17800.0
2011-11-23 12:15:00,10.43,10.43,10.41,10.41,8200.0,10.43,10.43,10.41,10.41,8200.0
2011-11-23 12:20:00,10.42,10.44,10.41,10.43,9400.0,10.42,10.44,10.41,10.43,9400.0
2011-11-23 12:25:00,10.44,10.44,10.41,10.41,7300.0,10.44,10.44,10.41,10.41,7300.0
2011-11-23 12:30:00,10.42,10.42,10.39,10.4,6000.0,10.42,10.42,10.39,10.4,6000.0
2011-11-23 12:35:00,10.39,10.4,10.39,10.4,3900.0,10.39,10.4,10.39,10.4,3900.0
2011-11-23 12:40:00,10.39,10.4,10.38,10.38,9900.0,10.39,10.4,10.38,10.38,9900.0
2011-11-23 12:45:00,10.38,10.4,10.37,10.4,15200.0,10.38,10.4,10.37,10.4,15200.0
2011-11-23 12:50:00,10.4,10.42,10.39,10.42,7700.0,10.4,10.42,10.39,10.42,7700.0
2011-11-23 12:55:00,10.43,10.43,10.42,10.42,2900.0,10.43,10.43,10.42,10.42,2900.0
2011-11-23 13:00:00,10.43,10.43,10.41,10.41,13100.0,10.43,10.43,10.41,10.41,13100.0
2011-11-23 13:05:00,10.41,10.44,10.41,10.44,4700.0,10.41,10.44,10.41,10.44,4700.0
2011-11-23 13:10:00,10.43,10.44,10.4,10.4,24000.0,10.43,10.44,10.4,10.4,24000.0
2011-11-23 13:15:00,10.4,10.41,10.4,10.41,3300.0,10.4,10.41,10.4,10.41,3300.0
2011-11-23 13:20:00,10.41,10.42,10.4,10.41,11700.0,10.41,10.42,10.4,10.41,11700.0
2011-11-23 13:25:00,10.41,10.42,10.4,10.42,29100.0,10.41,10.42,10.4,10.42,29100.0
2011-11-23 13:30:00,10.43,10.43,10.41,10.41,26800.0,10.43,10.43,10.41,10.41,26800.0
2011-11-23 13:35:00,10.42,10.42,10.41,10.41,2000.0,10.42,10.42,10.41,10.41,2000.0
2011-11-23 13:40:00,10.41,10.42,10.38,10.38,16400.0,10.41,10.42,10.38,10.38,16400.0
2011-11-23 13:45:00,10.39,10.39,10.38,10.39,2200.0,10.39,10.39,10.38,10.39,2200.0
2011-11-23 13:50:00,10.39,10.4,10.38,10.39,4500.0,10.39,10.4,10.38,10.39,4500.0
2011-11-23 13:55:00,10.39,10.4,10.36,10.36,17100.0,10.39,10.4,10.36,10.36,17100.0
2011-11-23 14:00:00,10.37,10.38,10.35,10.36,23700.0,10.37,10.38,10.35,10.36,23700.0
2011-11-23 14:05:00,10.36,10.37,10.36,10.37,9700.0,10.36,10.37,10.36,10.37,9700.0
2011-11-23 14:10:00,10.36,10.37,10.31,10.33,39900.0,10.36,10.37,10.31,10.33,39900.0
2011-11-23 14:15:00,10.33,10.33,10.31,10.33,21400.0,10.33,10.33,10.31,10.33,21400.0
2011-11-23 14:20:00,10.32,10.36,10.32,10.36,51800.0,10.32,10.36,10.32,10.36,51800.0
2011-11-23 14:25:00,10.35,10.35,10.32,10.32,24200.0,10.35,10.35,10.32,10.32,24200.0
2011-11-23 14:30:00,10.32,10.36,10.32,10.34,19400.0,10.32,10.36,10.32,10.34,19400.0
2011-11-23 14:35:00,10.34,10.35,10.34,10.35,3800.0,10.34,10.35,10.34,10.35,3800.0
2011-11-23 14:40:00,10.35,10.35,10.32,10.32,9800.0,10.35,10.35,10.32,10.32,9800.0
2011-11-23 14:45:00,10.32,10.33,10.32,10.33,3300.0,10.32,10.33,10.32,10.33,3300.0
2011-11-23 14:50:00,10.33,10.34,10.32,10.33,6300.0,10.33,10.34,10.32,10.33,6300.0
2011-11-23 14:55:00,10.34,10.34,10.31,10.31,22500.0,10.34,10.34,10.31,10.31,22500.0
2011-11-23 15:00:00,10.32,10.36,10.29,10.34,48000.0,10.32,10.36,10.29,10.34,48000.0
2011-11-23 15:05:00,10.33,10.36,10.33,10.34,26200.0,10.33,10.36,10.33,10.34,26200.0
2011-11-23 15:10:00,10.34,10.39,10.33,10.36,51800.0,10.34,10.39,10.33,10.36,51800.0
2011-11-23 15:15:00,10.35,10.38,10.34,10.35,29200.0,10.35,10.38,10.34,10.35,29200.0
2011-11-23 15:20:00,10.35,10.35,10.31,10.31,34200.0,10.35,10.35,10.31,10.31,34200.0
2011-11-23 15:25:00,10.31,10.33,10.3,10.31,35000.0,10.31,10.33,10.3,10.31,35000.0
2011-11-23 15:30:00,10.31,10.33,10.3,10.32,22400.0,10.31,10.33,10.3,10.32,22400.0
2011-11-23 15:35:00,10.32,10.33,10.31,10.32,16200.0,10.32,10.33,10.31,10.32,16200.0
2011-11-23 15:40:00,10.33,10.37,10.32,10.36,42900.0,10.33,10.37,10.32,10.36,42900.0
2011-11-23 15:45:00,10.37,10.38,10.34,10.36,64500.0,10.37,10.38,10.34,10.36,64500.0
2011-11-23 15:50:00,10.36,10.37,10.34,10.35,67100.0,10.36,10.37,10.34,10.35,67100.0
2011-11-23 15:55:00,10.34,10.35,10.29,10.29,97200.0,10.34,10.35,10.29,10.29,97200.0
2011-11-25 09:30:00,10.26,10.38,10.26,10.27,13300.0,10.26,10.38,10.26,10.27,13300.0
2011-11-25 09:35:00,10.27,10.36,10.27,10.33,17600.0,10.27,10.36,10.27,10.33,17600.0
2011-11-25 09:40:00,10.33,10.36,10.33,10.36,15600.0,10.33,10.36,10.33,10.36,15600.0
2011-11-25 09:45:00,10.35,10.36,10.28,10.28,11100.0,10.35,10.36,10.28,10.28,11100.0
2011-11-25 09:50:00,10.28,10.35,10.28,10.33,5400.0,10.28,10.35,10.28,10.33,5400.0
2011-11-25 09:55:00,10.34,10.37,10.27,10.28,14400.0,10.34,10.37,10.27,10.28,14400.0
2011-11-25 10:00:00,10.28,10.33,10.27,10.33,16700.0,10.28,10.33,10.27,10.33,16700.0
2011-11-25 10:05:00,10.33,10.36,10.33,10.35,9100.0,10.33,10.36,10.33,10.35,9100.0
2011-11-25 10:10:00,10.35,10.36,10.33,10.36,10300.0,10.35,10.36,10.33,10.36,10300.0
2011-11-25 10:15:00,10.34,10.36,10.31,10.36,10500.0,10.34,10.36,10.31,10.36,10500.0
2011-11-25 10:20:00,10.36,10.37,10.35,10.36,6400.0,10.36,10.37,10.35,10.36,6400.0
2011-11-25 10:25:00,10.36,10.38,10.34,10.35,11800.0,10.36,10.38,10.34,10.35,11800.0
2011-11-25 10:30:00,10.34,10.35,10.33,10.35,6600.0,10.34,10.35,10.33,10.35,6600.0
2011-11-25 10:35:00,10.34,10.37,10.33,10.36,15900.0,10.34,10.37,10.33,10.36,15900.0
2011-11-25 10:40:00,10.36,10.37,10.35,10.37,3100.0,10.36,10.37,10.35,10.37,3100.0
2011-11-25 10:45:00,10.36,10.37,10.34,10.35,6400.0,10.36,10.37,10.34,10.35,6400.0
2011-11-25 10:50:00,10.34,10.37,10.34,10.36,7100.0,10.34,10.37,10.34,10.36,7100.0
2011-11-25 10:55:00,10.35,10.36,10.31,10.31,22400.0,10.35,10.36,10.31,10.31,22400.0
2011-11-25 11:00:00,10.3,10.31,10.28,10.29,14000.0,10.3,10.31,10.28,10.29,14000.0
2011-11-25 11:05:00,10.3,10.35,10.3,10.32,38500.0,10.3,10.35,10.3,10.32,38500.0
2011-11-25 11:10:00,10.33,10.34,10.31,10.31,30400.0,10.33,10.34,10.31,10.31,30400.0
2011-11-25 11:15:00,10.31,10.32,10.29,10.32,18500.0,10.31,10.32,10.29,10.32,18500.0
2011-11-25 11:20:00,10.32,10.32,10.32,10.32,3000.0,10.32,10.32,10.32,10.32,3000.0
2011-11-25 11:25:00,10.31,10.32,10.26,10.26,19600.0,10.31,10.32,10.26,10.26,19600.0
2011-11-25 11:30:00,10.26,10.29,10.26,10.29,5400.0,10.26,10.29,10.26,10.29,5400.0
2011-11-25 11:35:00,10.28,10.29,10.25,10.26,20300.0,10.28,10.29,10.25,10.26,20300.0
2011-11-25 11:40:00,10.25,10.27,10.23,10.23,35200.0,10.25,10.27,10.23,10.23,35200.0
2011-11-25 11:45:00,10.23,10.24,10.21,10.24,23000.0,10.23,10.24,10.21,10.24,23000.0
2011-11-25 11:50:00,10.23,10.24,10.19,10.19,18200.0,10.23,10.24,10.19,10.19,18200.0
2011-11-25 11:55:00,10.19,10.21,10.17,10.2,71700.0,10.19,10.21,10.17,10.2,71700.0
2011-11-25 12:00:00,10.2,10.21,10.19,10.19,14200.0,10.2,10.21,10.19,10.19,14200.0
2011-11-25 12:05:00,10.19,10.2,10.17,10.17,9600.0,10.19,10.2,10.17,10.17,9600.0
2011-11-25 12:10:00,10.18,10.19,10.17,10.18,21800.0,10.18,10.19,10.17,10.18,21800.0
2011-11-25 12:15:00,10.18,10.18,10.17,10.18,11700.0,10.18,10.18,10.17,10.18,11700.0
2011-11-25 12:20:00,10.18,10.18,10.15,10.16,25300.0,10.18,10.18,10.15,10.16,25300.0
2011-11-25 12:25:00,10.16,10.2,10.16,10.2,18100.0,10.16,10.2,10.16,10.2,18100.0
2011-11-25 12:30:00,10.2,10.23,10.2,10.22,19900.0,10.2,10.23,10.2,10.22,19900.0
2011-11-25 12:35:00,10.22,10.22,10.2,10.2,15600.0,10.22,10.22,10.2,10.2,15600.0
2011-11-25 12:40:00,10.2,10.21,10.19,10.21,12300.0,10.2,10.21,10.19,10.21,12300.0
2011-11-25 12:45:00,10.2,10.21,10.18,10.2,13900.0,10.2,10.21,10.18,10.2,13900.0
2011-11-25 12:50:00,10.19,10.21,10.18,10.19,20300.0,10.19,10.21,10.18,10.19,20300.0
2011-11-25 12:55:00,10.19,10.19,10.16,10.18,57000.0,10.19,10.19,10.16,10.18,57000.0
2011-11-28 09:30:00,10.5,10.51,10.45,10.47,45000.0,10.5,10.51,10.45,10.47,45000.0
2011-11-28 09:35:00,10.47,10.54,10.46,10.53,48400.0,10.47,10.54,10.46,10.53,48400.0
2011-11-28 09:40:00,10.53,10.54,10.47,10.47,102500.0,10.53,10.54,10.47,10.47,102500.0
2011-11-28 09:45:00,10.47,10.48,10.41,10.41,31400.0,10.47,10.48,10.41,10.41,31400.0
2011-11-28 09:50:00,10.4,10.43,10.39,10.41,65400.0,10.4,10.43,10.39,10.41,65400.0
2011-11-28 09:55:00,10.4,10.41,10.39,10.4,95000.0,10.4,10.41,10.39,10.4,95000.0
2011-11-28 10:00:00,10.4,10.42,10.38,10.4,68200.0,10.4,10.42,10.38,10.4,68200.0
2011-11-28 10:05:00,10.39,10.4,10.38,10.4,50200.0,10.39,10.4,10.38,10.4,50200.0
2011-11-28 10:10:00,10.39,10.4,10.37,10.37,70400.0,10.39,10.4,10.37,10.37,70400.0
2011-11-28 10:15:00,10.37,10.38,10.36,10.38,30700.0,10.37,10.38,10.36,10.38,30700.0
2011-11-28 10:20:00,10.37,10.38,10.37,10.38,17400.0,10.37,10.38,10.37,10.38,17400.0
2011-11-28 10:25:00,10.37,10.38,10.36,10.37,17200.0,10.37,10.38,10.36,10.37,17200.0
2011-11-28 10:30:00,10.36,10.39,10.36,10.37,36000.0,10.36,10.39,10.36,10.37,36000.0
2011-11-28 10:35:00,10.37,10.39,10.37,10.38,29900.0,10.37,10.39,10.37,10.38,29900.0
2011-11-28 10:40:00,10.37,10.38,10.37,10.38,9400.0,10.37,10.38,10.37,10.38,9400.0
2011-11-28 10:45:00,10.37,10.38,10.37,10.38,8900.0,10.37,10.38,10.37,10.38,8900.0
2011-11-28 10:50:00,10.37,10.41,10.36,10.41,37300.0,10.37,10.41,10.36,10.41,37300.0
2011-11-28 10:55:00,10.4,10.43,10.4,10.43,14700.0,10.4,10.43,10.4,10.43,14700.0
2011-11-28 11:00:00,10.42,10.44,10.41,10.42,36400.0,10.42,10.44,10.41,10.42,36400.0
2011-11-28 11:05:00,10.41,10.43,10.41,10.43,12900.0,10.41,10.43,10.41,10.43,12900.0
2011-11-28 11:10:00,10.42,10.43,10.42,10.43,12800.0,10.42,10.43,10.42,10.43,12800.0
2011-11-28 11:15:00,10.42,10.44,10.41,10.44,29800.0,10.42,10.44,10.41,10.44,29800.0
2011-11-28 11:20:00,10.43,10.44,10.42,10.43,12100.0,10.43,10.44,10.42,10.43,12100.0
2011-11-28 11:25:00,10.42,10.44,10.41,10.44,21100.0,10.42,10.44,10.41,10.44,21100.0
2011-11-28 11:30:00,10.44,10.47,10.44,10.47,18900.0,10.44,10.47,10.44,10.47,18900.0
2011-11-28 11:35:00,10.46,10.47,10.46,10.47,9500.0,10.46,10.47,10.46,10.47,9500.0
2011-11-28 11:40:00,10.47,10.47,10.46,10.46,9200.0,10.47,10.47,10.46,10.46,9200.0
2011-11-28 11:45:00,10.47,10.47,10.46,10.47,7500.0,10.47,10.47,10.46,10.47,7500.0
2011-11-28 11:50:00,10.47,10.47,10.46,10.47,6900.0,10.47,10.47,10.46,10.47,6900.0
2011-11-28 11:55:00,10.47,10.47,10.46,10.46,8500.0,10.47,10.47,10.46,10.46,8500.0
2011-11-28 12:00:00,10.47,10.47,10.46,10.46,1700.0,10.47,10.47,10.46,10.46,1700.0
2011-11-28 12:05:00,10.46,10.47,10.46,10.47,5600.0,10.46,10.47,10.46,10.47,5600.0
2011-11-28 12:10:00,10.46,10.47,10.42,10.42,100000.0,10.46,10.47,10.42,10.42,100000.0
2011-11-28 12:15:00,10.42,10.43,10.41,10.41,25300.0,10.42,10.43,10.41,10.41,25300.0
2011-11-28 12:20:00,10.42,10.42,10.38,10.4,33100.0,10.42,10.42,10.38,10.4,33100.0
2011-11-28 12:25:00,10.4,10.4,10.37,10.37,9800.0,10.4,10.4,10.37,10.37,9800.0
2011-11-28 12:30:00,10.37,10.38,10.34,10.34,37900.0,10.37,10.38,10.34,10.34,37900.0
2011-11-28 12:35:00,10.35,10.37,10.35,10.37,27600.0,10.35,10.37,10.35,10.37,27600.0
2011-11-28 12:40:00,10.37,10.38,10.36,10.37,39100.0,10.37,10.38,10.36,10.37,39100.0
2011-11-28 12:45:00,10.38,10.38,10.37,10.38,5300.0,10.38,10.38,10.37,10.38,5300.0
2011-11-28 12:50:00,10.38,10.39,10.37,10.39,16600.0,10.38,10.39,10.37,10.39,16600.0
2011-11-28 12:55:00,10.39,10.39,10.36,10.36,34100.0,10.39,10.39,10.36,10.36,34100.0
2011-11-28 13:00:00,10.36,10.37,10.34,10.36,14900.0,10.36,10.37,10.34,10.36,14900.0
2011-11-28 13:05:00,10.35,10.35,10.34,10.35,16800.0,10.35,10.35,10.34,10.35,16800.0
2011-11-28 13:10:00,10.36,10.38,10.35,10.38,27500.0,10.36,10.38,10.35,10.38,27500.0
2011-11-28 13:15:00,10.38,10.4,10.37,10.4,16500.0,10.38,10.4,10.37,10.4,16500.0
2011-11-28 13:20:00,10.4,10.45,10.4,10.43,39000.0,10.4,10.45,10.4,10.43,39000.0
2011-11-28 13:25:00,10.42,10.43,10.42,10.43,9700.0,10.42,10.43,10.42,10.43,9700.0
2011-11-28 13:30:00,10.44,10.46,10.43,10.43,33400.0,10.44,10.46,10.43,10.43,33400.0
2011-11-28 13:35:00,10.42,10.43,10.42,10.42,11200.0,10.42,10.43,10.42,10.42,11200.0
2011-11-28 13:40:00,10.43,10.43,10.42,10.43,7700.0,10.43,10.43,10.42,10.43,7700.0
2011-11-28 13:45:00,10.43,10.43,10.42,10.43,18200.0,10.43,10.43,10.42,10.43,18200.0
2011-11-28 13:50:00,10.43,10.43,10.42,10.43,9800.0,10.43,10.43,10.42,10.43,9800.0
2011-11-28 13:55:00,10.43,10.43,10.39,10.4,57400.0,10.43,10.43,10.39,10.4,57400.0
2011-11-28 14:00:00,10.4,10.42,10.4,10.42,13200.0,10.4,10.42,10.4,10.42,13200.0
2011-11-28 14:05:00,10.42,10.45,10.42,10.45,15100.0,10.42,10.45,10.42,10.45,15100.0
2011-11-28 14:10:00,10.45,10.45,10.45,10.45,2600.0,10.45,10.45,10.45,10.45,2600.0
2011-11-28 14:15:00,10.45,10.45,10.44,10.45,3000.0,10.45,10.45,10.44,10.45,3000.0
2011-11-28 14:20:00,10.44,10.45,10.43,10.45,36600.0,10.44,10.45,10.43,10.45,36600.0
2011-11-28 14:25:00,10.45,10.45,10.44,10.44,10000.0,10.45,10.45,10.44,10.44,10000.0
2011-11-28 14:30:00,10.44,10.45,10.44,10.45,7600.0,10.44,10.45,10.44,10.45,7600.0
2011-11-28 14:35:00,10.45,10.45,10.43,10.44,28500.0,10.45,10.45,10.43,10.44,28500.0
2011-11-28 14:40:00,10.43,10.44,10.43,10.43,9600.0,10.43,10.44,10.43,10.43,9600.0
2011-11-28 14:45:00,10.43,10.44,10.42,10.42,14200.0,10.43,10.44,10.42,10.42,14200.0
2011-11-28 14:50:00,10.42,10.42,10.4,10.41,16300.0,10.42,10.42,10.4,10.41,16300.0
2011-11-28 14:55:00,10.4,10.41,10.39,10.39,41100.0,10.4,10.41,10.39,10.39,41100.0
2011-11-28 15:00:00,10.39,10.4,10.38,10.38,11700.0,10.39,10.4,10.38,10.38,11700.0
2011-11-28 15:05:00,10.38,10.38,10.34,10.35,50800.0,10.38,10.38,10.34,10.35,50800.0
2011-11-28 15:10:00,10.35,10.38,10.35,10.37,26400.0,10.35,10.38,10.35,10.37,26400.0
2011-11-28 15:15:00,10.38,10.38,10.32,10.36,40500.0,10.38,10.38,10.32,10.36,40500.0
2011-11-28 15:20:00,10.36,10.38,10.35,10.38,12000.0,10.36,10.38,10.35,10.38,12000.0
2011-11-28 15:25:00,10.38,10.39,10.36,10.37,33600.0,10.38,10.39,10.36,10.37,33600.0
2011-11-28 15:30:00,10.37,10.4,10.36,10.38,55400.0,10.37,10.4,10.36,10.38,55400.0
2011-11-28 15:35:00,10.38,10.41,10.38,10.39,37600.0,10.38,10.41,10.38,10.39,37600.0
2011-11-28 15:40:00,10.39,10.4,10.37,10.39,30400.0,10.39,10.4,10.37,10.39,30400.0
2011-11-28 15:45:00,10.39,10.39,10.35,10.37,53200.0,10.39,10.39,10.35,10.37,53200.0
2011-11-28 15:50:00,10.37,10.39,10.37,10.38,48800.0,10.37,10.39,10.37,10.38,48800.0
2011-11-28 15:55:00,10.38,10.46,10.38,10.46,125000.0,10.38,10.46,10.38,10.46,125000.0
2011-11-29 09:30:00,10.27,10.37,10.27,10.36,84500.0,10.27,10.37,10.27,10.36,84500.0
2011-11-29 09:35:00,10.38,10.39,10.3,10.38,32500.0,10.38,10.39,10.3,10.38,32500.0
2011-11-29 09:40:00,10.39,10.42,10.38,10.41,15200.0,10.39,10.42,10.38,10.41,15200.0
2011-11-29 09:45:00,10.4,10.41,10.35,10.36,22300.0,10.4,10.41,10.35,10.36,22300.0
2011-11-29 09:50:00,10.36,10.39,10.36,10.39,14800.0,10.36,10.39,10.36,10.39,14800.0
2011-11-29 09:55:00,10.39,10.39,10.33,10.34,16300.0,10.39,10.39,10.33,10.34,16300.0
2011-11-29 10:00:00,10.34,10.42,10.31,10.31,60300.0,10.34,10.42,10.31,10.31,60300.0
2011-11-29 10:05:00,10.32,10.37,10.3,10.37,152300.0,10.32,10.37,10.3,10.37,152300.0
2011-11-29 10:10:00,10.37,10.44,10.37,10.43,102700.0,10.37,10.44,10.37,10.43,102700.0
2011-11-29 10:15:00,10.43,10.45,10.4,10.44,23600.0,10.43,10.45,10.4,10.44,23600.0
2011-11-29 10:20:00,10.44,10.45,10.41,10.42,18500.0,10.44,10.45,10.41,10.42,18500.0
2011-11-29 10:25:00,10.42,10.43,10.37,10.37,31100.0,10.42,10.43,10.37,10.37,31100.0
2011-11-29 10:30:00,10.37,10.38,10.36,10.37,16000.0,10.37,10.38,10.36,10.37,16000.0
2011-11-29 10:35:00,10.37,10.38,10.36,10.38,35400.0,10.37,10.38,10.36,10.38,35400.0
2011-11-29 10:40:00,10.38,10.41,10.38,10.41,12700.0,10.38,10.41,10.38,10.41,12700.0
2011-11-29 10:45:00,10.41,10.42,10.38,10.4,121100.0,10.41,10.42,10.38,10.4,121100.0
2011-11-29 10:50:00,10.4,10.42,10.4,10.41,60900.0,10.4,10.42,10.4,10.41,60900.0
2011-11-29 10:55:00,10.41,10.41,10.39,10.4,32700.0,10.41,10.41,10.39,10.4,32700.0
2011-11-29 11:00:00,10.41,10.43,10.38,10.38,31800.0,10.41,10.43,10.38,10.38,31800.0
2011-11-29 11:05:00,10.39,10.39,10.36,10.37,14600.0,10.39,10.39,10.36,10.37,14600.0
2011-11-29 11:10:00,10.38,10.4,10.37,10.37,21500.0,10.38,10.4,10.37,10.37,21500.0
2011-11-29 11:15:00,10.36,10.38,10.36,10.38,6600.0,10.36,10.38,10.36,10.38,6600.0
2011-11-29 11:20:00,10.38,10.38,10.36,10.36,12000.0,10.38,10.38,10.36,10.36,12000.0
2011-11-29 11:25:00,10.37,10.38,10.36,10.37,10500.0,10.37,10.38,10.36,10.37,10500.0
2011-11-29 11:30:00,10.37,10.4,10.37,10.4,12200.0,10.37,10.4,10.37,10.4,12200.0
2011-11-29 11:35:00,10.4,10.42,10.4,10.42,27000.0,10.4,10.42,10.4,10.42,27000.0
2011-11-29 11:40:00,10.42,10.42,10.35,10.36,27000.0,10.42,10.42,10.35,10.36,27000.0
2011-11-29 11:45:00,10.36,10.37,10.35,10.37,10300.0,10.36,10.37,10.35,10.37,10300.0
2011-11-29 11:50:00,10.37,10.39,10.33,10.33,40600.0,10.37,10.39,10.33,10.33,40600.0
2011-11-29 11:55:00,10.33,10.34,10.32,10.33,22400.0,10.33,10.34,10.32,10.33,22400.0
2011-11-29 12:00:00,10.34,10.37,10.34,10.36,14200.0,10.34,10.37,10.34,10.36,14200.0
2011-11-29 12:05:00,10.36,10.38,10.36,10.38,19800.0,10.36,10.38,10.36,10.38,19800.0
2011-11-29 12:10:00,10.38,10.38,10.35,10.37,30700.0,10.38,10.38,10.35,10.37,30700.0
2011-11-29 12:15:00,10.37,10.38,10.37,10.37,7700.0,10.37,10.38,10.37,10.37,7700.0
2011-11-29 12:20:00,10.38,10.39,10.37,10.39,22200.0,10.38,10.39,10.37,10.39,22200.0
2011-11-29 12:25:00,10.38,10.39,10.38,10.39,26600.0,10.38,10.39,10.38,10.39,26600.0
2011-11-29 12:30:00,10.38,10.39,10.37,10.37,29300.0,10.38,10.39,10.37,10.37,29300.0
2011-11-29 12:35:00,10.37,10.38,10.37,10.37,28900.0,10.37,10.38,10.37,10.37,28900.0
2011-11-29 12:40:00,10.37,10.37,10.35,10.35,15900.0,10.37,10.37,10.35,10.35,15900.0
2011-11-29 12:45:00,10.34,10.36,10.34,10.35,5700.0,10.34,10.36,10.34,10.35,5700.0
2011-11-29 12:50:00,10.35,10.36,10.35,10.36,16600.0,10.35,10.36,10.35,10.36,16600.0
2011-11-29 12:55:00,10.35,10.37,10.35,10.36,18700.0,10.35,10.37,10.35,10.36,18700.0
2011-11-29 13:00:00,10.36,10.36,10.34,10.34,23200.0,10.36,10.36,10.34,10.34,23200.0
2011-11-29 13:05:00,10.33,10.34,10.29,10.32,16900.0,10.33,10.34,10.29,10.32,16900.0
2011-11-29 13:10:00,10.32,10.34,10.32,10.33,10200.0,10.32,10.34,10.32,10.33,10200.0
2011-11-29 13:15:00,10.33,10.35,10.33,10.34,16300.0,10.33,10.35,10.33,10.34,16300.0
2011-11-29 13:20:00,10.34,10.36,10.34,10.36,15800.0,10.34,10.36,10.34,10.36,15800.0
2011-11-29 13:25:00,10.37,10.38,10.35,10.38,67900.0,10.37,10.38,10.35,10.38,67900.0
2011-11-29 13:30:00,10.37,10.37,10.35,10.36,22600.0,10.37,10.37,10.35,10.36,22600.0
2011-11-29 13:35:00,10.35,10.37,10.35,10.37,31300.0,10.35,10.37,10.35,10.37,31300.0
2011-11-29 13:40:00,10.37,10.37,10.36,10.37,10200.0,10.37,10.37,10.36,10.37,10200.0
2011-11-29 13:45:00,10.37,10.37,10.35,10.36,9400.0,10.37,10.37,10.35,10.36,9400.0
2011-11-29 13:50:00,10.35,10.36,10.33,10.34,37900.0,10.35,10.36,10.33,10.34,37900.0
2011-11-29 13:55:00,10.33,10.33,10.32,10.32,2900.0,10.33,10.33,10.32,10.32,2900.0
2011-11-29 14:00:00,10.32,10.33,10.29,10.32,18900.0,10.32,10.33,10.29,10.32,18900.0
2011-11-29 14:05:00,10.33,10.33,10.32,10.32,5900.0,10.33,10.33,10.32,10.32,5900.0
2011-11-29 14:10:00,10.31,10.32,10.29,10.3,16400.0,10.31,10.32,10.29,10.3,16400.0
2011-11-29 14:15:00,10.31,10.32,10.3,10.31,14400.0,10.31,10.32,10.3,10.31,14400.0
2011-11-29 14:20:00,10.31,10.32,10.31,10.32,8600.0,10.31,10.32,10.31,10.32,8600.0
2011-11-29 14:25:00,10.31,10.32,10.28,10.28,53300.0,10.31,10.32,10.28,10.28,53300.0
2011-11-29 14:30:00,10.29,10.33,10.29,10.33,22800.0,10.29,10.33,10.29,10.33,22800.0
2011-11-29 14:35:00,10.33,10.33,10.31,10.31,9300.0,10.33,10.33,10.31,10.31,9300.0
2011-11-29 14:40:00,10.32,10.33,10.31,10.33,9400.0,10.32,10.33,10.31,10.33,9400.0
2011-11-29 14:45:00,10.33,10.34,10.3,10.32,35100.0,10.33,10.34,10.3,10.32,35100.0
2011-11-29 14:50:00,10.31,10.31,10.29,10.3,10400.0,10.31,10.31,10.29,10.3,10400.0
2011-11-29 14:55:00,10.3,10.32,10.3,10.3,15700.0,10.3,10.32,10.3,10.3,15700.0
2011-11-29 15:00:00,10.31,10.33,10.3,10.33,17400.0,10.31,10.33,10.3,10.33,17400.0
2011-11-29 15:05:00,10.33,10.33,10.31,10.32,17000.0,10.33,10.33,10.31,10.32,17000.0
2011-11-29 15:10:00,10.32,10.36,10.32,10.36,12200.0,10.32,10.36,10.32,10.36,12200.0
2011-11-29 15:15:00,10.36,10.38,10.35,10.37,34800.0,10.36,10.38,10.35,10.37,34800.0
2011-11-29 15:20:00,10.37,10.37,10.36,10.37,10500.0,10.37,10.37,10.36,10.37,10500.0
2011-11-29 15:25:00,10.37,10.38,10.35,10.37,33400.0,10.37,10.38,10.35,10.37,33400.0
2011-11-29 15:30:00,10.36,10.38,10.36,10.38,23500.0,10.36,10.38,10.36,10.38,23500.0
2011-11-29 15:35:00,10.38,10.39,10.34,10.36,79600.0,10.38,10.39,10.34,10.36,79600.0
2011-11-29 15:40:00,10.36,10.37,10.34,10.36,82600.0,10.36,10.37,10.34,10.36,82600.0
2011-11-29 15:45:00,10.36,10.37,10.34,10.36,52400.0,10.36,10.37,10.34,10.36,52400.0
2011-11-29 15:50:00,10.35,10.35,10.3,10.33,95800.0,10.35,10.35,10.3,10.33,95800.0
2011-11-29 15:55:00,10.33,10.34,10.31,10.32,152300.0,10.33,10.34,10.31,10.32,152300.0
2011-11-30 09:30:00,10.41,10.66,10.41,10.64,50000.0,10.41,10.66,10.41,10.64,50000.0
2011-11-30 09:35:00,10.62,10.65,10.62,10.65,27200.0,10.62,10.65,10.62,10.65,27200.0
2011-11-30 09:40:00,10.65,10.7,10.64,10.68,78200.0,10.65,10.7,10.64,10.68,78200.0
2011-11-30 09:45:00,10.68,10.73,10.67,10.73,85800.0,10.68,10.73,10.67,10.73,85800.0
2011-11-30 09:50:00,10.72,10.74,10.68,10.69,113800.0,10.72,10.74,10.68,10.69,113800.0
2011-11-30 09:55:00,10.69,10.7,10.67,10.69,21500.0,10.69,10.7,10.67,10.69,21500.0
2011-11-30 10:00:00,10.69,10.76,10.68,10.75,99900.0,10.69,10.76,10.68,10.75,99900.0
2011-11-30 10:05:00,10.75,10.76,10.73,10.75,56300.0,10.75,10.76,10.73,10.75,56300.0
2011-11-30 10:10:00,10.74,10.76,10.72,10.75,47100.0,10.74,10.76,10.72,10.75,47100.0
2011-11-30 10:15:00,10.75,10.78,10.72,10.77,62600.0,10.75,10.78,10.72,10.77,62600.0
2011-11-30 10:20:00,10.77,10.81,10.76,10.8,37000.0,10.77,10.81,10.76,10.8,37000.0
2011-11-30 10:25:00,10.79,10.81,10.77,10.8,35500.0,10.79,10.81,10.77,10.8,35500.0
2011-11-30 10:30:00,10.8,10.84,10.79,10.79,41000.0,10.8,10.84,10.79,10.79,41000.0
2011-11-30 10:35:00,10.8,10.82,10.8,10.81,15100.0,10.8,10.82,10.8,10.81,15100.0
2011-11-30 10:40:00,10.82,10.83,10.81,10.82,22000.0,10.82,10.83,10.81,10.82,22000.0
2011-11-30 10:45:00,10.82,10.82,10.79,10.8,9600.0,10.82,10.82,10.79,10.8,9600.0
2011-11-30 10:50:00,10.8,10.83,10.78,10.8,78000.0,10.8,10.83,10.78,10.8,78000.0
2011-11-30 10:55:00,10.79,10.8,10.77,10.79,50800.0,10.79,10.8,10.77,10.79,50800.0
2011-11-30 11:00:00,10.79,10.82,10.77,10.78,92800.0,10.79,10.82,10.77,10.78,92800.0
2011-11-30 11:05:00,10.78,10.8,10.78,10.79,16800.0,10.78,10.8,10.78,10.79,16800.0
2011-11-30 11:10:00,10.8,10.8,10.76,10.79,43800.0,10.8,10.8,10.76,10.79,43800.0
2011-11-30 11:15:00,10.79,10.82,10.78,10.81,27700.0,10.79,10.82,10.78,10.81,27700.0
2011-11-30 11:20:00,10.82,10.82,10.81,10.82,8600.0,10.82,10.82,10.81,10.82,8600.0
2011-11-30 11:25:00,10.82,10.83,10.82,10.83,39700.0,10.82,10.83,10.82,10.83,39700.0
2011-11-30 11:30:00,10.82,10.83,10.82,10.83,4900.0,10.82,10.83,10.82,10.83,4900.0
2011-11-30 11:35:00,10.82,10.83,10.81,10.82,7900.0,10.82,10.83,10.81,10.82,7900.0
2011-11-30 11:40:00,10.82,10.84,10.82,10.83,19200.0,10.82,10.84,10.82,10.83,19200.0
2011-11-30 11:45:00,10.82,10.85,10.82,10.84,13100.0,10.82,10.85,10.82,10.84,13100.0
2011-11-30 11:50:00,10.83,10.84,10.81,10.82,7200.0,10.83,10.84,10.81,10.82,7200.0
2011-11-30 11:55:00,10.81,10.82,10.81,10.82,2700.0,10.81,10.82,10.81,10.82,2700.0
2011-11-30 12:00:00,10.81,10.82,10.81,10.82,7400.0,10.81,10.82,10.81,10.82,7400.0
2011-11-30 12:05:00,10.82,10.82,10.81,10.81,12100.0,10.82,10.82,10.81,10.81,12100.0
2011-11-30 12:10:00,10.82,10.82,10.81,10.81,1000.0,10.82,10.82,10.81,10.81,1000.0
2011-11-30 12:15:00,10.82,10.82,10.81,10.81,1100.0,10.82,10.82,10.81,10.81,1100.0
2011-11-30 12:20:00,10.82,10.83,10.82,10.82,6600.0,10.82,10.83,10.82,10.82,6600.0
2011-11-30 12:25:00,10.83,10.83,10.82,10.82,3700.0,10.83,10.83,10.82,10.82,3700.0
2011-11-30 12:30:00,10.83,10.86,10.83,10.84,21100.0,10.83,10.86,10.83,10.84,21100.0
2011-11-30 12:35:00,10.83,10.84,10.82,10.82,6500.0,10.83,10.84,10.82,10.82,6500.0
2011-11-30 12:40:00,10.82,10.83,10.81,10.82,6900.0,10.82,10.83,10.81,10.82,6900.0
2011-11-30 12:45:00,10.81,10.82,10.81,10.82,3000.0,10.81,10.82,10.81,10.82,3000.0
2011-11-30 12:50:00,10.82,10.82,10.81,10.82,3900.0,10.82,10.82,10.81,10.82,3900.0
2011-11-30 12:55:00,10.81,10.82,10.81,10.81,4500.0,10.81,10.82,10.81,10.81,4500.0
2011-11-30 13:00:00,10.82,10.82,10.79,10.8,60200.0,10.82,10.82,10.79,10.8,60200.0
2011-11-30 13:05:00,10.8,10.8,10.79,10.79,3300.0,10.8,10.8,10.79,10.79,3300.0
2011-11-30 13:10:00,10.79,10.79,10.76,10.76,30200.0,10.79,10.79,10.76,10.76,30200.0
2011-11-30 13:15:00,10.76,10.76,10.71,10.72,34000.0,10.76,10.76,10.71,10.72,34000.0
2011-11-30 13:20:00,10.72,10.72,10.7,10.7,84800.0,10.72,10.72,10.7,10.7,84800.0
2011-11-30 13:25:00,10.71,10.72,10.69,10.7,56800.0,10.71,10.72,10.69,10.7,56800.0
2011-11-30 13:30:00,10.69,10.7,10.69,10.69,3300.0,10.69,10.7,10.69,10.69,3300.0
2011-11-30 13:35:00,10.68,10.69,10.68,10.69,20000.0,10.68,10.69,10.68,10.69,20000.0
2011-11-30 13:40:00,10.69,10.7,10.68,10.69,32100.0,10.69,10.7,10.68,10.69,32100.0
2011-11-30 13:45:00,10.7,10.74,10.69,10.74,80400.0,10.7,10.74,10.69,10.74,80400.0
2011-11-30 13:50:00,10.73,10.74,10.7,10.71,62600.0,10.73,10.74,10.7,10.71,62600.0
2011-11-30 13:55:00,10.71,10.75,10.71,10.75,58100.0,10.71,10.75,10.71,10.75,58100.0
2011-11-30 14:00:00,10.75,10.76,10.74,10.76,9600.0,10.75,10.76,10.74,10.76,9600.0
2011-11-30 14:05:00,10.75,10.76,10.75,10.76,6700.0,10.75,10.76,10.75,10.76,6700.0
2011-11-30 14:10:00,10.76,10.76,10.75,10.76,13400.0,10.76,10.76,10.75,10.76,13400.0
2011-11-30 14:15:00,10.77,10.77,10.77,10.77,7600.0,10.77,10.77,10.77,10.77,7600.0
2011-11-30 14:20:00,10.77,10.78,10.76,10.78,7100.0,10.77,10.78,10.76,10.78,7100.0
2011-11-30 14:25:00,10.77,10.79,10.77,10.79,16100.0,10.77,10.79,10.77,10.79,16100.0
2011-11-30 14:30:00,10.79,10.84,10.78,10.82,118200.0,10.79,10.84,10.78,10.82,118200.0
2011-11-30 14:35:00,10.83,10.83,10.81,10.81,15900.0,10.83,10.83,10.81,10.81,15900.0
2011-11-30 14:40:00,10.81,10.82,10.81,10.82,1800.0,10.81,10.82,10.81,10.82,1800.0
2011-11-30 14:45:00,10.82,10.82,10.79,10.79,50100.0,10.82,10.82,10.79,10.79,50100.0
2011-11-30 14:50:00,10.8,10.81,10.79,10.81,16300.0,10.8,10.81,10.79,10.81,16300.0
2011-11-30 14:55:00,10.81,10.81,10.8,10.81,44200.0,10.81,10.81,10.8,10.81,44200.0
2011-11-30 15:00:00,10.81,10.81,10.8,10.81,7800.0,10.81,10.81,10.8,10.81,7800.0
2011-11-30 15:05:00,10.81,10.83,10.8,10.83,19700.0,10.81,10.83,10.8,10.83,19700.0
2011-11-30 15:10:00,10.82,10.86,10.82,10.83,34400.0,10.82,10.86,10.82,10.83,34400.0
2011-11-30 15:15:00,10.84,10.84,10.83,10.83,5700.0,10.84,10.84,10.83,10.83,5700.0
2011-11-30 15:20:00,10.84,10.85,10.82,10.83,55400.0,10.84,10.85,10.82,10.83,55400.0
2011-11-30 15:25:00,10.82,10.86,10.81,10.86,71700.0,10.82,10.86,10.81,10.86,71700.0
2011-11-30 15:30:00,10.85,10.87,10.85,10.87,19200.0,10.85,10.87,10.85,10.87,19200.0
2011-11-30 15:35:00,10.87,10.87,10.85,10.87,40900.0,10.87,10.87,10.85,10.87,40900.0
2011-11-30 15:40:00,10.86,10.91,10.86,10.88,60200.0,10.86,10.91,10.86,10.88,60200.0
2011-11-30 15:45:00,10.89,10.9,10.86,10.87,109200.0,10.89,10.9,10.86,10.87,109200.0
2011-11-30 15:50:00,10.87,10.93,10.87,10.93,84400.0,10.87,10.93,10.87,10.93,84400.0
2011-11-30 15:55:00,10.93,10.94,10.91,10.94,175600.0,10.93,10.94,10.91,10.94,175600.0
2011-12-01 09:30:00,10.88,10.89,10.79,10.87,83000.0,10.88,10.89,10.79,10.87,83000.0
2011-12-01 09:35:00,10.85,10.86,10.8,10.8,34100.0,10.85,10.86,10.8,10.8,34100.0
2011-12-01 09:40:00,10.8,10.88,10.8,10.88,44200.0,10.8,10.88,10.8,10.88,44200.0
2011-12-01 09:45:00,10.88,10.95,10.86,10.94,58100.0,10.88,10.95,10.86,10.94,58100.0
2011-12-01 09:50:00,10.94,11.02,10.92,11.0,112500.0,10.94,11.02,10.92,11.0,112500.0
2011-12-01 09:55:00,10.99,11.03,10.98,10.98,60000.0,10.99,11.03,10.98,10.98,60000.0
2011-12-01 10:00:00,10.99,10.99,10.94,10.97,86400.0,10.99,10.99,10.94,10.97,86400.0
2011-12-01 10:05:00,10.97,10.97,10.95,10.96,31400.0,10.97,10.97,10.95,10.96,31400.0
2011-12-01 10:10:00,10.97,10.97,10.92,10.94,47600.0,10.97,10.97,10.92,10.94,47600.0
2011-12-01 10:15:00,10.94,10.94,10.88,10.88,48300.0,10.94,10.94,10.88,10.88,48300.0
2011-12-01 10:20:00,10.89,10.9,10.86,10.87,40800.0,10.89,10.9,10.86,10.87,40800.0
2011-12-01 10:25:00,10.87,10.89,10.86,10.86,13600.0,10.87,10.89,10.86,10.86,13600.0
2011-12-01 10:30:00,10.87,10.87,10.83,10.84,51500.0,10.87,10.87,10.83,10.84,51500.0
2011-12-01 10:35:00,10.84,10.84,10.8,10.8,75800.0,10.84,10.84,10.8,10.8,75800.0
2011-12-01 10:40:00,10.8,10.82,10.78,10.78,96700.0,10.8,10.82,10.78,10.78,96700.0
2011-12-01 10:45:00,10.78,10.81,10.77,10.78,133300.0,10.78,10.81,10.77,10.78,133300.0
2011-12-01 10:50:00,10.78,10.79,10.77,10.77,33200.0,10.78,10.79,10.77,10.77,33200.0
2011-12-01 10:55:00,10.77,10.77,10.74,10.74,97100.0,10.77,10.77,10.74,10.74,97100.0
2011-12-01 11:00:00,10.75,10.76,10.72,10.74,187500.0,10.75,10.76,10.72,10.74,187500.0
2011-12-01 11:05:00,10.74,10.77,10.74,10.77,81300.0,10.74,10.77,10.74,10.77,81300.0
2011-12-01 11:10:00,10.77,10.77,10.75,10.77,27900.0,10.77,10.77,10.75,10.77,27900.0
2011-12-01 11:15:00,10.77,10.8,10.76,10.77,72700.0,10.77,10.8,10.76,10.77,72700.0
2011-12-01 11:20:00,10.77,10.81,10.77,10.8,63600.0,10.77,10.81,10.77,10.8,63600.0
2011-12-01 11:25:00,10.8,10.82,10.79,10.81,21300.0,10.8,10.82,10.79,10.81,21300.0
2011-12-01 11:30:00,10.8,10.81,10.78,10.81,19000.0,10.8,10.81,10.78,10.81,19000.0
2011-12-01 11:35:00,10.8,10.82,10.78,10.82,25000.0,10.8,10.82,10.78,10.82,25000.0
2011-12-01 11:40:00,10.83,10.84,10.81,10.83,40700.0,10.83,10.84,10.81,10.83,40700.0
2011-12-01 11:45:00,10.83,10.83,10.81,10.81,24900.0,10.83,10.83,10.81,10.81,24900.0
2011-12-01 11:50:00,10.82,10.85,10.82,10.84,11500.0,10.82,10.85,10.82,10.84,11500.0
2011-12-01 11:55:00,10.85,10.85,10.83,10.84,20000.0,10.85,10.85,10.83,10.84,20000.0
2011-12-01 12:00:00,10.85,10.85,10.84,10.85,8100.0,10.85,10.85,10.84,10.85,8100.0
2011-12-01 12:05:00,10.84,10.85,10.84,10.84,15100.0,10.84,10.85,10.84,10.84,15100.0
2011-12-01 12:10:00,10.84,10.84,10.83,10.83,6300.0,10.84,10.84,10.83,10.83,6300.0
2011-12-01 12:15:00,10.83,10.84,10.82,10.83,15500.0,10.83,10.84,10.82,10.83,15500.0
2011-12-01 12:20:00,10.83,10.85,10.83,10.85,13100.0,10.83,10.85,10.83,10.85,13100.0
2011-12-01 12:25:00,10.84,10.85,10.84,10.85,3200.0,10.84,10.85,10.84,10.85,3200.0
2011-12-01 12:30:00,10.84,10.86,10.84,10.86,13500.0,10.84,10.86,10.84,10.86,13500.0
2011-12-01 12:35:00,10.85,10.86,10.82,10.82,11800.0,10.85,10.86,10.82,10.82,11800.0
2011-12-01 12:40:00,10.83,10.83,10.81,10.82,5500.0,10.83,10.83,10.81,10.82,5500.0
2011-12-01 12:45:00,10.81,10.82,10.8,10.8,6100.0,10.81,10.82,10.8,10.8,6100.0
2011-12-01 12:50:00,10.81,10.83,10.8,10.82,20300.0,10.81,10.83,10.8,10.82,20300.0
2011-12-01 12:55:00,10.83,10.83,10.78,10.78,24600.0,10.83,10.83,10.78,10.78,24600.0
2011-12-01 13:00:00,10.78,10.8,10.78,10.79,10400.0,10.78,10.8,10.78,10.79,10400.0
2011-12-01 13:05:00,10.8,10.8,10.79,10.79,3300.0,10.8,10.8,10.79,10.79,3300.0
2011-12-01 13:10:00,10.79,10.81,10.79,10.8,12000.0,10.79,10.81,10.79,10.8,12000.0
2011-12-01 13:15:00,10.81,10.81,10.8,10.81,5900.0,10.81,10.81,10.8,10.81,5900.0
2011-12-01 13:20:00,10.8,10.81,10.8,10.8,4200.0,10.8,10.81,10.8,10.8,4200.0
2011-12-01 13:25:00,10.8,10.81,10.8,10.81,5000.0,10.8,10.81,10.8,10.81,5000.0
2011-12-01 13:30:00,10.8,10.81,10.8,10.8,5900.0,10.8,10.81,10.8,10.8,5900.0
2011-12-01 13:35:00,10.8,10.81,10.8,10.8,6000.0,10.8,10.81,10.8,10.8,6000.0
2011-12-01 13:40:00,10.8,10.85,10.8,10.85,21100.0,10.8,10.85,10.8,10.85,21100.0
2011-12-01 13:45:00,10.85,10.86,10.84,10.84,18500.0,10.85,10.86,10.84,10.84,18500.0
2011-12-01 13:50:00,10.85,10.85,10.83,10.83,11500.0,10.85,10.85,10.83,10.83,11500.0
2011-12-01 13:55:00,10.83,10.86,10.83,10.86,17200.0,10.83,10.86,10.83,10.86,17200.0
2011-12-01 14:00:00,10.87,10.87,10.85,10.85,14200.0,10.87,10.87,10.85,10.85,14200.0
2011-12-01 14:05:00,10.86,10.86,10.83,10.83,15200.0,10.86,10.86,10.83,10.83,15200.0
2011-12-01 14:10:00,10.83,10.84,10.82,10.83,15000.0,10.83,10.84,10.82,10.83,15000.0
2011-12-01 14:15:00,10.83,10.83,10.8,10.8,26800.0,10.83,10.83,10.8,10.8,26800.0
2011-12-01 14:20:00,10.79,10.81,10.79,10.8,22200.0,10.79,10.81,10.79,10.8,22200.0
2011-12-01 14:25:00,10.8,10.82,10.79,10.81,16900.0,10.8,10.82,10.79,10.81,16900.0
2011-12-01 14:30:00,10.8,10.81,10.8,10.8,7200.0,10.8,10.81,10.8,10.8,7200.0
2011-12-01 14:35:00,10.8,10.82,10.8,10.82,17100.0,10.8,10.82,10.8,10.82,17100.0
2011-12-01 14:40:00,10.82,10.83,10.82,10.82,15200.0,10.82,10.83,10.82,10.82,15200.0
2011-12-01 14:45:00,10.83,10.86,10.82,10.85,98300.0,10.83,10.86,10.82,10.85,98300.0
2011-12-01 14:50:00,10.85,10.85,10.83,10.84,25200.0,10.85,10.85,10.83,10.84,25200.0
2011-12-01 14:55:00,10.84,10.84,10.81,10.82,23900.0,10.84,10.84,10.81,10.82,23900.0
2011-12-01 15:00:00,10.81,10.82,10.81,10.82,7000.0,10.81,10.82,10.81,10.82,7000.0
2011-12-01 15:05:00,10.82,10.82,10.78,10.79,23700.0,10.82,10.82,10.78,10.79,23700.0
2011-12-01 15:10:00,10.78,10.83,10.78,10.83,30300.0,10.78,10.83,10.78,10.83,30300.0
2011-12-01 15:15:00,10.83,10.83,10.82,10.82,11900.0,10.83,10.83,10.82,10.82,11900.0
2011-12-01 15:20:00,10.83,10.84,10.8,10.82,68700.0,10.83,10.84,10.8,10.82,68700.0
2011-12-01 15:25:00,10.82,10.84,10.82,10.83,56200.0,10.82,10.84,10.82,10.83,56200.0
2011-12-01 15:30:00,10.83,10.83,10.81,10.82,31300.0,10.83,10.83,10.81,10.82,31300.0
2011-12-01 15:35:00,10.82,10.82,10.79,10.8,78200.0,10.82,10.82,10.79,10.8,78200.0
2011-12-01 15:40:00,10.8,10.82,10.79,10.81,49200.0,10.8,10.82,10.79,10.81,49200.0
2011-12-01 15:45:00,10.8,10.81,10.79,10.79,60600.0,10.8,10.81,10.79,10.79,60600.0
2011-12-01 15:50:00,10.79,10.79,10.77,10.78,123500.0,10.79,10.79,10.77,10.78,123500.0
2011-12-01 15:55:00,10.77,10.78,10.75,10.76,155400.0,10.77,10.78,10.75,10.76,155400.0
2011-12-02 09:30:00,10.93,11.03,10.89,11.02,89300.0,10.93,11.03,10.89,11.02,89300.0
2011-12-02 09:35:00,11.01,11.01,10.98,10.98,23200.0,11.01,11.01,10.98,10.98,23200.0
2011-12-02 09:40:00,10.98,10.99,10.94,10.97,61400.0,10.98,10.99,10.94,10.97,61400.0
2011-12-02 09:45:00,10.96,10.97,10.93,10.93,16600.0,10.96,10.97,10.93,10.93,16600.0
2011-12-02 09:50:00,10.93,10.95,10.87,10.89,79400.0,10.93,10.95,10.87,10.89,79400.0
2011-12-02 09:55:00,10.89,10.92,10.88,10.9,41900.0,10.89,10.92,10.88,10.9,41900.0
2011-12-02 10:00:00,10.9,10.92,10.9,10.91,68200.0,10.9,10.92,10.9,10.91,68200.0
2011-12-02 10:05:00,10.91,10.91,10.88,10.88,96100.0,10.91,10.91,10.88,10.88,96100.0
2011-12-02 10:10:00,10.89,10.91,10.89,10.9,40900.0,10.89,10.91,10.89,10.9,40900.0
2011-12-02 10:15:00,10.9,10.93,10.89,10.93,53600.0,10.9,10.93,10.89,10.93,53600.0
2011-12-02 10:20:00,10.93,10.98,10.93,10.95,45200.0,10.93,10.98,10.93,10.95,45200.0
2011-12-02 10:25:00,10.95,10.95,10.91,10.93,81400.0,10.95,10.95,10.91,10.93,81400.0
2011-12-02 10:30:00,10.93,10.96,10.93,10.95,13200.0,10.93,10.96,10.93,10.95,13200.0
2011-12-02 10:35:00,10.95,10.97,10.94,10.97,28800.0,10.95,10.97,10.94,10.97,28800.0
2011-12-02 10:40:00,10.98,10.98,10.96,10.96,7800.0,10.98,10.98,10.96,10.96,7800.0
2011-12-02 10:45:00,10.95,10.96,10.95,10.96,9400.0,10.95,10.96,10.95,10.96,9400.0
2011-12-02 10:50:00,10.96,10.96,10.96,10.96,21100.0,10.96,10.96,10.96,10.96,21100.0
2011-12-02 10:55:00,10.96,10.96,10.95,10.96,9100.0,10.96,10.96,10.95,10.96,9100.0
2011-12-02 11:00:00,10.95,10.96,10.94,10.95,90400.0,10.95,10.96,10.94,10.95,90400.0
2011-12-02 11:05:00,10.95,10.95,10.91,10.92,79000.0,10.95,10.95,10.91,10.92,79000.0
2011-12-02 11:10:00,10.91,10.92,10.88,10.89,57900.0,10.91,10.92,10.88,10.89,57900.0
2011-12-02 11:15:00,10.9,10.91,10.88,10.91,23700.0,10.9,10.91,10.88,10.91,23700.0
2011-12-02 11:20:00,10.91,10.91,10.9,10.91,23200.0,10.91,10.91,10.9,10.91,23200.0
2011-12-02 11:25:00,10.9,10.92,10.9,10.92,7800.0,10.9,10.92,10.9,10.92,7800.0
2011-12-02 11:30:00,10.92,10.92,10.88,10.89,12900.0,10.92,10.92,10.88,10.89,12900.0
2011-12-02 11:35:00,10.88,10.89,10.88,10.89,26800.0,10.88,10.89,10.88,10.89,26800.0
2011-12-02 11:40:00,10.88,10.9,10.87,10.87,43100.0,10.88,10.9,10.87,10.87,43100.0
2011-12-02 11:45:00,10.87,10.88,10.85,10.85,10300.0,10.87,10.88,10.85,10.85,10300.0
2011-12-02 11:50:00,10.85,10.88,10.83,10.88,17700.0,10.85,10.88,10.83,10.88,17700.0
2011-12-02 11:55:00,10.88,10.88,10.87,10.88,5400.0,10.88,10.88,10.87,10.88,5400.0
2011-12-02 12:00:00,10.88,10.88,10.87,10.87,5800.0,10.88,10.88,10.87,10.87,5800.0
2011-12-02 12:05:00,10.87,10.9,10.87,10.89,17200.0,10.87,10.9,10.87,10.89,17200.0
2011-12-02 12:10:00,10.89,10.89,10.88,10.88,3200.0,10.89,10.89,10.88,10.88,3200.0
2011-12-02 12:15:00,10.88,10.89,10.87,10.88,8100.0,10.88,10.89,10.87,10.88,8100.0
2011-12-02 12:20:00,10.88,10.91,10.88,10.91,20500.0,10.88,10.91,10.88,10.91,20500.0
2011-12-02 12:25:00,10.91,10.91,10.89,10.89,10200.0,10.91,10.91,10.89,10.89,10200.0
2011-12-02 12:30:00,10.9,10.91,10.88,10.91,21000.0,10.9,10.91,10.88,10.91,21000.0
2011-12-02 12:35:00,10.91,10.92,10.9,10.91,11700.0,10.91,10.92,10.9,10.91,11700.0
2011-12-02 12:40:00,10.92,10.92,10.9,10.91,10300.0,10.92,10.92,10.9,10.91,10300.0
2011-12-02 12:45:00,10.91,10.92,10.89,10.91,24500.0,10.91,10.92,10.89,10.91,24500.0
2011-12-02 12:50:00,10.92,10.92,10.91,10.92,3200.0,10.92,10.92,10.91,10.92,3200.0
2011-12-02 12:55:00,10.92,10.92,10.9,10.91,4500.0,10.92,10.92,10.9,10.91,4500.0
2011-12-02 13:00:00,10.91,10.91,10.9,10.91,13000.0,10.91,10.91,10.9,10.91,13000.0
2011-12-02 13:05:00,10.91,10.91,10.89,10.89,16000.0,10.91,10.91,10.89,10.89,16000.0
2011-12-02 13:10:00,10.9,10.9,10.88,10.89,12200.0,10.9,10.9,10.88,10.89,12200.0
2011-12-02 13:15:00,10.89,10.92,10.88,10.92,35500.0,10.89,10.92,10.88,10.92,35500.0
2011-12-02 13:20:00,10.91,10.93,10.91,10.93,20800.0,10.91,10.93,10.91,10.93,20800.0
2011-12-02 13:25:00,10.93,10.93,10.9,10.91,11600.0,10.93,10.93,10.9,10.91,11600.0
2011-12-02 13:30:00,10.91,10.91,10.9,10.91,9900.0,10.91,10.91,10.9,10.91,9900.0
2011-12-02 13:35:00,10.9,10.91,10.9,10.9,15700.0,10.9,10.91,10.9,10.9,15700.0
2011-12-02 13:40:00,10.9,10.91,10.9,10.9,6400.0,10.9,10.91,10.9,10.9,6400.0
2011-12-02 13:45:00,10.9,10.93,10.9,10.92,20900.0,10.9,10.93,10.9,10.92,20900.0
2011-12-02 13:50:00,10.92,10.92,10.89,10.9,36000.0,10.92,10.92,10.89,10.9,36000.0
2011-12-02 13:55:00,10.9,10.91,10.9,10.9,4200.0,10.9,10.91,10.9,10.9,4200.0
2011-12-02 14:00:00,10.9,10.91,10.89,10.9,32100.0,10.9,10.91,10.89,10.9,32100.0
2011-12-02 14:05:00,10.89,10.89,10.86,10.89,21500.0,10.89,10.89,10.86,10.89,21500.0
2011-12-02 14:10:00,10.89,10.89,10.88,10.88,900.0,10.89,10.89,10.88,10.88,900.0
2011-12-02 14:15:00,10.89,10.89,10.88,10.88,1400.0,10.89,10.89,10.88,10.88,1400.0
2011-12-02 14:20:00,10.88,10.89,10.88,10.89,18300.0,10.88,10.89,10.88,10.89,18300.0
2011-12-02 14:25:00,10.9,10.9,10.88,10.88,12600.0,10.9,10.9,10.88,10.88,12600.0
2011-12-02 14:30:00,10.89,10.89,10.85,10.86,24200.0,10.89,10.89,10.85,10.86,24200.0
2011-12-02 14:35:00,10.86,10.87,10.85,10.85,17600.0,10.86,10.87,10.85,10.85,17600.0
2011-12-02 14:40:00,10.85,10.86,10.85,10.85,10900.0,10.85,10.86,10.85,10.85,10900.0
2011-12-02 14:45:00,10.85,10.87,10.85,10.86,19300.0,10.85,10.87,10.85,10.86,19300.0
2011-12-02 14:50:00,10.86,10.89,10.86,10.89,68900.0,10.86,10.89,10.86,10.89,68900.0
2011-12-02 14:55:00,10.89,10.89,10.85,10.86,41000.0,10.89,10.89,10.85,10.86,41000.0
2011-12-02 15:00:00,10.86,10.88,10.85,10.88,21300.0,10.86,10.88,10.85,10.88,21300.0
2011-12-02 15:05:00,10.88,10.88,10.87,10.88,33600.0,10.88,10.88,10.87,10.88,33600.0
2011-12-02 15:10:00,10.88,10.89,10.87,10.89,21500.0,10.88,10.89,10.87,10.89,21500.0
2011-12-02 15:15:00,10.89,10.89,10.88,10.88,5300.0,10.89,10.89,10.88,10.88,5300.0
2011-12-02 15:20:00,10.88,10.88,10.85,10.87,41700.0,10.88,10.88,10.85,10.87,41700.0
2011-12-02 15:25:00,10.88,10.88,10.85,10.87,27900.0,10.88,10.88,10.85,10.87,27900.0
2011-12-02 15:30:00,10.87,10.87,10.83,10.85,24700.0,10.87,10.87,10.83,10.85,24700.0
2011-12-02 15:35:00,10.85,10.87,10.84,10.85,19700.0,10.85,10.87,10.84,10.85,19700.0
2011-12-02 15:40:00,10.86,10.86,10.83,10.83,20300.0,10.86,10.86,10.83,10.83,20300.0
2011-12-02 15:45:00,10.83,10.84,10.81,10.82,52100.0,10.83,10.84,10.81,10.82,52100.0
2011-12-02 15:50:00,10.81,10.85,10.81,10.85,79200.0,10.81,10.85,10.81,10.85,79200.0
2011-12-02 15:55:00,10.85,10.85,10.82,10.82,119200.0,10.85,10.85,10.82,10.82,119200.0
2011-12-05 09:30:00,10.99,11.0,10.96,10.96,17800.0,10.99,11.0,10.96,10.96,17800.0
2011-12-05 09:35:00,10.96,11.01,10.95,10.97,52400.0,10.96,11.01,10.95,10.97,52400.0
2011-12-05 09:40:00,10.97,10.97,10.91,10.93,87400.0,10.97,10.97,10.91,10.93,87400.0
2011-12-05 09:45:00,10.93,10.99,10.93,10.98,60000.0,10.93,10.99,10.93,10.98,60000.0
2011-12-05 09:50:00,10.98,11.04,10.98,11.03,45400.0,10.98,11.04,10.98,11.03,45400.0
2011-12-05 09:55:00,11.03,11.07,11.03,11.05,36300.0,11.03,11.07,11.03,11.05,36300.0
2011-12-05 10:00:00,11.05,11.09,10.99,11.08,96700.0,11.05,11.09,10.99,11.08,96700.0
2011-12-05 10:05:00,11.07,11.09,11.06,11.09,37500.0,11.07,11.09,11.06,11.09,37500.0
2011-12-05 10:10:00,11.09,11.15,11.08,11.12,93500.0,11.09,11.15,11.08,11.12,93500.0
2011-12-05 10:15:00,11.12,11.13,11.1,11.13,40500.0,11.12,11.13,11.1,11.13,40500.0
2011-12-05 10:20:00,11.12,11.13,11.09,11.09,20800.0,11.12,11.13,11.09,11.09,20800.0
2011-12-05 10:25:00,11.09,11.13,11.08,11.11,28700.0,11.09,11.13,11.08,11.11,28700.0
2011-12-05 10:30:00,11.11,11.14,11.11,11.13,40200.0,11.11,11.14,11.11,11.13,40200.0
2011-12-05 10:35:00,11.13,11.13,11.11,11.11,35000.0,11.13,11.13,11.11,11.11,35000.0
2011-12-05 10:40:00,11.11,11.11,11.07,11.07,45500.0,11.11,11.11,11.07,11.07,45500.0
2011-12-05 10:45:00,11.07,11.08,11.05,11.05,31900.0,11.07,11.08,11.05,11.05,31900.0
2011-12-05 10:50:00,11.05,11.08,11.05,11.07,11100.0,11.05,11.08,11.05,11.07,11100.0
2011-12-05 10:55:00,11.07,11.08,11.06,11.06,10600.0,11.07,11.08,11.06,11.06,10600.0
2011-12-05 11:00:00,11.05,11.07,11.05,11.07,25400.0,11.05,11.07,11.05,11.07,25400.0
2011-12-05 11:05:00,11.06,11.09,11.06,11.09,13500.0,11.06,11.09,11.06,11.09,13500.0
2011-12-05 11:10:00,11.09,11.09,11.07,11.07,5800.0,11.09,11.09,11.07,11.07,5800.0
2011-12-05 11:15:00,11.07,11.07,11.05,11.05,51300.0,11.07,11.07,11.05,11.05,51300.0
2011-12-05 11:20:00,11.05,11.05,11.01,11.02,62400.0,11.05,11.05,11.01,11.02,62400.0
2011-12-05 11:25:00,11.02,11.04,10.98,11.03,90000.0,11.02,11.04,10.98,11.03,90000.0
2011-12-05 11:30:00,11.04,11.04,11.03,11.03,8100.0,11.04,11.04,11.03,11.03,8100.0
2011-12-05 11:35:00,11.02,11.05,11.02,11.05,24200.0,11.02,11.05,11.02,11.05,24200.0
2011-12-05 11:40:00,11.05,11.05,11.05,11.05,900.0,11.05,11.05,11.05,11.05,900.0
2011-12-05 11:45:00,11.05,11.06,11.05,11.05,4900.0,11.05,11.06,11.05,11.05,4900.0
2011-12-05 11:50:00,11.04,11.05,11.04,11.04,18100.0,11.04,11.05,11.04,11.04,18100.0
2011-12-05 11:55:00,11.04,11.05,11.04,11.04,3500.0,11.04,11.05,11.04,11.04,3500.0
2011-12-05 12:00:00,11.04,11.05,11.04,11.04,3400.0,11.04,11.05,11.04,11.04,3400.0
2011-12-05 12:05:00,11.05,11.07,11.04,11.07,28600.0,11.05,11.07,11.04,11.07,28600.0
2011-12-05 12:10:00,11.07,11.07,11.04,11.04,7900.0,11.07,11.07,11.04,11.04,7900.0
2011-12-05 12:15:00,11.04,11.06,11.04,11.05,15800.0,11.04,11.06,11.04,11.05,15800.0
2011-12-05 12:20:00,11.05,11.06,11.05,11.05,82200.0,11.05,11.06,11.05,11.05,82200.0
2011-12-05 12:25:00,11.05,11.06,11.04,11.06,54500.0,11.05,11.06,11.04,11.06,54500.0
2011-12-05 12:30:00,11.06,11.06,11.06,11.06,500.0,11.06,11.06,11.06,11.06,500.0
2011-12-05 12:35:00,11.07,11.07,11.06,11.06,3100.0,11.07,11.07,11.06,11.06,3100.0
2011-12-05 12:40:00,11.06,11.07,11.06,11.06,4500.0,11.06,11.07,11.06,11.06,4500.0
2011-12-05 12:45:00,11.07,11.08,11.06,11.08,26800.0,11.07,11.08,11.06,11.08,26800.0
2011-12-05 12:50:00,11.08,11.09,11.08,11.08,3300.0,11.08,11.09,11.08,11.08,3300.0
2011-12-05 12:55:00,11.09,11.1,11.09,11.09,17300.0,11.09,11.1,11.09,11.09,17300.0
2011-12-05 13:00:00,11.08,11.09,11.06,11.07,22200.0,11.08,11.09,11.06,11.07,22200.0
2011-12-05 13:05:00,11.07,11.08,11.05,11.05,20200.0,11.07,11.08,11.05,11.05,20200.0
2011-12-05 13:10:00,11.05,11.06,11.05,11.06,7300.0,11.05,11.06,11.05,11.06,7300.0
2011-12-05 13:15:00,11.06,11.07,11.06,11.06,3500.0,11.06,11.07,11.06,11.06,3500.0
2011-12-05 13:20:00,11.06,11.07,11.04,11.04,16700.0,11.06,11.07,11.04,11.04,16700.0
2011-12-05 13:25:00,11.04,11.04,11.04,11.04,4700.0,11.04,11.04,11.04,11.04,4700.0
2011-12-05 13:30:00,11.04,11.05,11.04,11.04,2700.0,11.04,11.05,11.04,11.04,2700.0
2011-12-05 13:35:00,11.04,11.07,11.04,11.05,24400.0,11.04,11.07,11.04,11.05,24400.0
2011-12-05 13:40:00,11.05,11.05,10.98,11.01,65700.0,11.05,11.05,10.98,11.01,65700.0
2011-12-05 13:45:00,11.0,11.03,10.98,10.98,30100.0,11.0,11.03,10.98,10.98,30100.0
2011-12-05 13:50:00,10.98,11.01,10.98,10.98,29900.0,10.98,11.01,10.98,10.98,29900.0
2011-12-05 13:55:00,10.98,11.01,10.98,11.01,30100.0,10.98,11.01,10.98,11.01,30100.0
2011-12-05 14:00:00,11.0,11.01,10.97,10.97,53400.0,11.0,11.01,10.97,10.97,53400.0
2011-12-05 14:05:00,10.96,10.96,10.92,10.96,44600.0,10.96,10.96,10.92,10.96,44600.0
2011-12-05 14:10:00,10.96,10.96,10.96,10.96,8100.0,10.96,10.96,10.96,10.96,8100.0
2011-12-05 14:15:00,10.95,10.97,10.94,10.97,9300.0,10.95,10.97,10.94,10.97,9300.0
2011-12-05 14:20:00,10.97,10.97,10.96,10.97,12000.0,10.97,10.97,10.96,10.97,12000.0
2011-12-05 14:25:00,10.96,10.96,10.92,10.96,24500.0,10.96,10.96,10.92,10.96,24500.0
2011-12-05 14:30:00,10.96,10.97,10.94,10.96,8500.0,10.96,10.97,10.94,10.96,8500.0
2011-12-05 14:35:00,10.96,10.98,10.96,10.96,27100.0,10.96,10.98,10.96,10.96,27100.0
2011-12-05 14:40:00,10.97,10.97,10.96,10.96,13200.0,10.97,10.97,10.96,10.96,13200.0
2011-12-05 14:45:00,10.95,10.97,10.95,10.96,12400.0,10.95,10.97,10.95,10.96,12400.0
2011-12-05 14:50:00,10.97,10.99,10.97,10.99,19800.0,10.97,10.99,10.97,10.99,19800.0
2011-12-05 14:55:00,10.99,11.01,10.99,11.01,5800.0,10.99,11.01,10.99,11.01,5800.0
2011-12-05 15:00:00,11.0,11.01,10.98,11.01,26500.0,11.0,11.01,10.98,11.01,26500.0
2011-12-05 15:05:00,11.01,11.01,10.93,10.94,86800.0,11.01,11.01,10.93,10.94,86800.0
2011-12-05 15:10:00,10.94,10.96,10.93,10.93,66000.0,10.94,10.96,10.93,10.93,66000.0
2011-12-05 15:15:00,10.93,10.94,10.89,10.92,74900.0,10.93,10.94,10.89,10.92,74900.0
2011-12-05 15:20:00,10.92,10.94,10.9,10.93,66100.0,10.92,10.94,10.9,10.93,66100.0
2011-12-05 15:25:00,10.93,10.93,10.91,10.91,27400.0,10.93,10.93,10.91,10.91,27400.0
2011-12-05 15:30:00,10.91,10.93,10.88,10.92,32800.0,10.91,10.93,10.88,10.92,32800.0
2011-12-05 15:35:00,10.93,10.93,10.9,10.92,28900.0,10.93,10.93,10.9,10.92,28900.0
2011-12-05 15:40:00,10.92,10.94,10.89,10.93,54800.0,10.92,10.94,10.89,10.93,54800.0
2011-12-05 15:45:00,10.93,10.96,10.92,10.94,42200.0,10.93,10.96,10.92,10.94,42200.0
2011-12-05 15:50:00,10.94,10.99,10.92,10.98,103600.0,10.94,10.99,10.92,10.98,103600.0
2011-12-05 15:55:00,10.98,11.0,10.95,10.99,134600.0,10.98,11.0,10.95,10.99,134600.0
2011-12-06 09:30:00,10.99,10.99,10.82,10.95,8800.0,10.99,10.99,10.82,10.95,8800.0
2011-12-06 09:35:00,10.96,10.99,10.96,10.97,14500.0,10.96,10.99,10.96,10.97,14500.0
2011-12-06 09:40:00,10.97,10.97,10.94,10.95,6900.0,10.97,10.97,10.94,10.95,6900.0
2011-12-06 09:45:00,10.95,10.95,10.92,10.92,5600.0,10.95,10.95,10.92,10.92,5600.0
2011-12-06 09:50:00,10.92,10.95,10.92,10.93,6800.0,10.92,10.95,10.92,10.93,6800.0
2011-12-06 09:55:00,10.94,10.98,10.94,10.97,14800.0,10.94,10.98,10.94,10.97,14800.0
2011-12-06 10:00:00,10.97,11.0,10.97,10.99,20500.0,10.97,11.0,10.97,10.99,20500.0
2011-12-06 10:05:00,10.98,10.99,10.98,10.99,9800.0,10.98,10.99,10.98,10.99,9800.0
2011-12-06 10:10:00,10.98,10.99,10.94,10.96,69000.0,10.98,10.99,10.94,10.96,69000.0
2011-12-06 10:15:00,10.96,10.97,10.95,10.96,14800.0,10.96,10.97,10.95,10.96,14800.0
2011-12-06 10:20:00,10.96,10.98,10.94,10.94,85500.0,10.96,10.98,10.94,10.94,85500.0
2011-12-06 10:25:00,10.94,10.96,10.94,10.96,25000.0,10.94,10.96,10.94,10.96,25000.0
2011-12-06 10:30:00,10.96,10.98,10.94,10.95,28900.0,10.96,10.98,10.94,10.95,28900.0
2011-12-06 10:35:00,10.94,10.96,10.94,10.95,15600.0,10.94,10.96,10.94,10.95,15600.0
2011-12-06 10:40:00,10.95,10.95,10.93,10.93,23400.0,10.95,10.95,10.93,10.93,23400.0
2011-12-06 10:45:00,10.94,10.94,10.92,10.94,17700.0,10.94,10.94,10.92,10.94,17700.0
2011-12-06 10:50:00,10.93,10.94,10.93,10.93,3700.0,10.93,10.94,10.93,10.93,3700.0
2011-12-06 10:55:00,10.93,10.93,10.91,10.91,10600.0,10.93,10.93,10.91,10.91,10600.0
2011-12-06 11:00:00,10.91,10.93,10.91,10.92,22800.0,10.91,10.93,10.91,10.92,22800.0
2011-12-06 11:05:00,10.91,10.94,10.89,10.89,34300.0,10.91,10.94,10.89,10.89,34300.0
2011-12-06 11:10:00,10.89,10.93,10.89,10.92,38900.0,10.89,10.93,10.89,10.92,38900.0
2011-12-06 11:15:00,10.93,10.94,10.92,10.92,23200.0,10.93,10.94,10.92,10.92,23200.0
2011-12-06 11:20:00,10.92,10.94,10.92,10.94,10400.0,10.92,10.94,10.92,10.94,10400.0
2011-12-06 11:25:00,10.94,10.94,10.93,10.94,3600.0,10.94,10.94,10.93,10.94,3600.0
2011-12-06 11:30:00,10.93,10.93,10.89,10.89,41700.0,10.93,10.93,10.89,10.89,41700.0
2011-12-06 11:35:00,10.88,10.89,10.87,10.89,21800.0,10.88,10.89,10.87,10.89,21800.0
2011-12-06 11:40:00,10.9,10.92,10.89,10.91,22200.0,10.9,10.92,10.89,10.91,22200.0
2011-12-06 11:45:00,10.91,10.91,10.85,10.85,46600.0,10.91,10.91,10.85,10.85,46600.0
2011-12-06 11:50:00,10.86,10.88,10.86,10.87,8700.0,10.86,10.88,10.86,10.87,8700.0
2011-12-06 11:55:00,10.88,10.91,10.88,10.9,15500.0,10.88,10.91,10.88,10.9,15500.0
2011-12-06 12:00:00,10.89,10.9,10.88,10.88,11700.0,10.89,10.9,10.88,10.88,11700.0
2011-12-06 12:05:00,10.89,10.89,10.87,10.88,6400.0,10.89,10.89,10.87,10.88,6400.0
2011-12-06 12:10:00,10.88,10.9,10.88,10.9,14400.0,10.88,10.9,10.88,10.9,14400.0
2011-12-06 12:15:00,10.89,10.9,10.88,10.88,51300.0,10.89,10.9,10.88,10.88,51300.0
2011-12-06 12:20:00,10.88,10.88,10.86,10.86,28200.0,10.88,10.88,10.86,10.86,28200.0
2011-12-06 12:25:00,10.86,10.87,10.86,10.87,3800.0,10.86,10.87,10.86,10.87,3800.0
2011-12-06 12:30:00,10.87,10.87,10.86,10.86,4400.0,10.87,10.87,10.86,10.86,4400.0
2011-12-06 12:35:00,10.87,10.88,10.86,10.88,16600.0,10.87,10.88,10.86,10.88,16600.0
2011-12-06 12:40:00,10.88,10.88,10.87,10.87,11300.0,10.88,10.88,10.87,10.87,11300.0
2011-12-06 12:45:00,10.87,10.88,10.87,10.87,1800.0,10.87,10.88,10.87,10.87,1800.0
2011-12-06 12:50:00,10.88,10.88,10.87,10.87,3200.0,10.88,10.88,10.87,10.87,3200.0
2011-12-06 12:55:00,10.87,10.88,10.87,10.88,3900.0,10.87,10.88,10.87,10.88,3900.0
2011-12-06 13:00:00,10.88,10.89,10.87,10.88,10600.0,10.88,10.89,10.87,10.88,10600.0
2011-12-06 13:05:00,10.89,10.89,10.88,10.89,1600.0,10.89,10.89,10.88,10.89,1600.0
2011-12-06 13:10:00,10.89,10.9,10.88,10.9,13900.0,10.89,10.9,10.88,10.9,13900.0
2011-12-06 13:15:00,10.9,10.93,10.9,10.93,15800.0,10.9,10.93,10.9,10.93,15800.0
2011-12-06 13:20:00,10.93,10.93,10.91,10.92,17700.0,10.93,10.93,10.91,10.92,17700.0
2011-12-06 13:25:00,10.93,10.95,10.93,10.94,37500.0,10.93,10.95,10.93,10.94,37500.0
2011-12-06 13:30:00,10.95,10.95,10.93,10.94,13600.0,10.95,10.95,10.93,10.94,13600.0
2011-12-06 13:35:00,10.93,10.94,10.93,10.93,4400.0,10.93,10.94,10.93,10.93,4400.0
2011-12-06 13:40:00,10.94,10.94,10.92,10.92,17800.0,10.94,10.94,10.92,10.92,17800.0
2011-12-06 13:45:00,10.92,10.93,10.92,10.93,6100.0,10.92,10.93,10.92,10.93,6100.0
2011-12-06 13:50:00,10.92,10.93,10.92,10.93,6800.0,10.92,10.93,10.92,10.93,6800.0
2011-12-06 13:55:00,10.93,10.93,10.91,10.91,38300.0,10.93,10.93,10.91,10.91,38300.0
2011-12-06 14:00:00,10.91,10.92,10.9,10.9,6800.0,10.91,10.92,10.9,10.9,6800.0
2011-12-06 14:05:00,10.9,10.92,10.9,10.92,15700.0,10.9,10.92,10.9,10.92,15700.0
2011-12-06 14:10:00,10.91,10.92,10.9,10.9,16800.0,10.91,10.92,10.9,10.9,16800.0
2011-12-06 14:15:00,10.9,10.93,10.9,10.91,30400.0,10.9,10.93,10.9,10.91,30400.0
2011-12-06 14:20:00,10.91,10.92,10.89,10.9,11800.0,10.91,10.92,10.89,10.9,11800.0
2011-12-06 14:25:00,10.9,10.91,10.89,10.9,7800.0,10.9,10.91,10.89,10.9,7800.0
2011-12-06 14:30:00,10.9,10.92,10.9,10.91,15700.0,10.9,10.92,10.9,10.91,15700.0
2011-12-06 14:35:00,10.91,10.94,10.9,10.94,47100.0,10.91,10.94,10.9,10.94,47100.0
2011-12-06 14:40:00,10.93,10.96,10.93,10.96,37800.0,10.93,10.96,10.93,10.96,37800.0
2011-12-06 14:45:00,10.95,10.96,10.95,10.96,5800.0,10.95,10.96,10.95,10.96,5800.0
2011-12-06 14:50:00,10.95,10.99,10.95,10.99,16800.0,10.95,10.99,10.95,10.99,16800.0
2011-12-06 14:55:00,10.99,11.0,10.98,10.99,38200.0,10.99,11.0,10.98,10.99,38200.0
2011-12-06 15:00:00,10.99,10.99,10.98,10.99,12100.0,10.99,10.99,10.98,10.99,12100.0
2011-12-06 15:05:00,10.98,10.99,10.96,10.99,80700.0,10.98,10.99,10.96,10.99,80700.0
2011-12-06 15:10:00,11.0,11.02,10.98,11.01,51200.0,11.0,11.02,10.98,11.01,51200.0
2011-12-06 15:15:00,11.01,11.02,10.98,10.98,19700.0,11.01,11.02,10.98,10.98,19700.0
2011-12-06 15:20:00,10.98,10.99,10.96,10.96,31500.0,10.98,10.99,10.96,10.96,31500.0
2011-12-06 15:25:00,10.96,10.97,10.93,10.95,108700.0,10.96,10.97,10.93,10.95,108700.0
2011-12-06 15:30:00,10.95,10.96,10.94,10.95,25000.0,10.95,10.96,10.94,10.95,25000.0
2011-12-06 15:35:00,10.94,10.95,10.94,10.95,19500.0,10.94,10.95,10.94,10.95,19500.0
2011-12-06 15:40:00,10.94,10.95,10.94,10.94,28900.0,10.94,10.95,10.94,10.94,28900.0
2011-12-06 15:45:00,10.94,10.95,10.93,10.93,81300.0,10.94,10.95,10.93,10.93,81300.0
2011-12-06 15:50:00,10.93,10.94,10.91,10.92,56100.0,10.93,10.94,10.91,10.92,56100.0
2011-12-06 15:55:00,10.92,10.93,10.91,10.92,156700.0,10.92,10.93,10.91,10.92,156700.0
2011-12-07 09:30:00,10.83,10.83,10.71,10.71,13000.0,10.83,10.83,10.71,10.71,13000.0
2011-12-07 09:35:00,10.71,10.76,10.69,10.73,52700.0,10.71,10.76,10.69,10.73,52700.0
2011-12-07 09:40:00,10.72,10.72,10.68,10.72,26500.0,10.72,10.72,10.68,10.72,26500.0
2011-12-07 09:45:00,10.72,10.73,10.68,10.72,23100.0,10.72,10.73,10.68,10.72,23100.0
2011-12-07 09:50:00,10.73,10.73,10.71,10.72,9700.0,10.73,10.73,10.71,10.72,9700.0
2011-12-07 09:55:00,10.71,10.71,10.66,10.69,117800.0,10.71,10.71,10.66,10.69,117800.0
2011-12-07 10:00:00,10.69,10.7,10.65,10.66,25400.0,10.69,10.7,10.65,10.66,25400.0
2011-12-07 10:05:00,10.66,10.67,10.65,10.65,51000.0,10.66,10.67,10.65,10.65,51000.0
2011-12-07 10:10:00,10.65,10.68,10.64,10.68,106000.0,10.65,10.68,10.64,10.68,106000.0
2011-12-07 10:15:00,10.67,10.67,10.63,10.64,33600.0,10.67,10.67,10.63,10.64,33600.0
2011-12-07 10:20:00,10.64,10.65,10.6,10.62,31000.0,10.64,10.65,10.6,10.62,31000.0
2011-12-07 10:25:00,10.62,10.62,10.59,10.61,24900.0,10.62,10.62,10.59,10.61,24900.0
2011-12-07 10:30:00,10.6,10.63,10.58,10.63,42800.0,10.6,10.63,10.58,10.63,42800.0
2011-12-07 10:35:00,10.63,10.65,10.61,10.65,53200.0,10.63,10.65,10.61,10.65,53200.0
2011-12-07 10:40:00,10.65,10.7,10.65,10.69,41300.0,10.65,10.7,10.65,10.69,41300.0
2011-12-07 10:45:00,10.69,10.72,10.69,10.71,59600.0,10.69,10.72,10.69,10.71,59600.0
2011-12-07 10:50:00,10.72,10.79,10.71,10.76,79100.0,10.72,10.79,10.71,10.76,79100.0
2011-12-07 10:55:00,10.75,10.79,10.73,10.77,334700.0,10.75,10.79,10.73,10.77,334700.0
2011-12-07 11:00:00,10.77,10.8,10.77,10.79,48800.0,10.77,10.8,10.77,10.79,48800.0
2011-12-07 11:05:00,10.79,10.81,10.79,10.8,12900.0,10.79,10.81,10.79,10.8,12900.0
2011-12-07 11:10:00,10.81,10.81,10.78,10.79,22900.0,10.81,10.81,10.78,10.79,22900.0
2011-12-07 11:15:00,10.78,10.79,10.75,10.76,9000.0,10.78,10.79,10.75,10.76,9000.0
2011-12-07 11:20:00,10.75,10.8,10.75,10.8,15600.0,10.75,10.8,10.75,10.8,15600.0
2011-12-07 11:25:00,10.8,10.8,10.79,10.8,29000.0,10.8,10.8,10.79,10.8,29000.0
2011-12-07 11:30:00,10.8,10.83,10.8,10.83,22800.0,10.8,10.83,10.8,10.83,22800.0
2011-12-07 11:35:00,10.82,10.85,10.82,10.83,9700.0,10.82,10.85,10.82,10.83,9700.0
2011-12-07 11:40:00,10.83,10.84,10.82,10.82,11600.0,10.83,10.84,10.82,10.82,11600.0
2011-12-07 11:45:00,10.82,10.83,10.81,10.81,4000.0,10.82,10.83,10.81,10.81,4000.0
2011-12-07 11:50:00,10.81,10.82,10.81,10.81,3700.0,10.81,10.82,10.81,10.81,3700.0
2011-12-07 11:55:00,10.81,10.82,10.81,10.81,2200.0,10.81,10.82,10.81,10.81,2200.0
2011-12-07 12:00:00,10.82,10.87,10.81,10.85,36400.0,10.82,10.87,10.81,10.85,36400.0
2011-12-07 12:05:00,10.84,10.85,10.82,10.82,10800.0,10.84,10.85,10.82,10.82,10800.0
2011-12-07 12:10:00,10.83,10.83,10.79,10.8,21300.0,10.83,10.83,10.79,10.8,21300.0
2011-12-07 12:15:00,10.8,10.85,10.79,10.84,160900.0,10.8,10.85,10.79,10.84,160900.0
2011-12-07 12:20:00,10.85,10.86,10.84,10.86,7200.0,10.85,10.86,10.84,10.86,7200.0
2011-12-07 12:25:00,10.85,10.9,10.85,10.9,59600.0,10.85,10.9,10.85,10.9,59600.0
2011-12-07 12:30:00,10.89,10.89,10.86,10.87,15500.0,10.89,10.89,10.86,10.87,15500.0
2011-12-07 12:35:00,10.87,10.88,10.86,10.87,16800.0,10.87,10.88,10.86,10.87,16800.0
2011-12-07 12:40:00,10.87,10.9,10.87,10.9,9200.0,10.87,10.9,10.87,10.9,9200.0
2011-12-07 12:45:00,10.9,10.92,10.88,10.91,49200.0,10.9,10.92,10.88,10.91,49200.0
2011-12-07 12:50:00,10.92,10.95,10.91,10.93,60400.0,10.92,10.95,10.91,10.93,60400.0
2011-12-07 12:55:00,10.94,10.95,10.93,10.94,26100.0,10.94,10.95,10.93,10.94,26100.0
2011-12-07 13:00:00,10.94,10.94,10.92,10.92,18600.0,10.94,10.94,10.92,10.92,18600.0
2011-12-07 13:05:00,10.92,10.93,10.92,10.93,14500.0,10.92,10.93,10.92,10.93,14500.0
2011-12-07 13:10:00,10.92,10.94,10.9,10.94,59800.0,10.92,10.94,10.9,10.94,59800.0
2011-12-07 13:15:00,10.93,10.95,10.93,10.95,22400.0,10.93,10.95,10.93,10.95,22400.0
2011-12-07 13:20:00,10.94,10.96,10.93,10.96,27700.0,10.94,10.96,10.93,10.96,27700.0
2011-12-07 13:25:00,10.95,10.96,10.94,10.94,10000.0,10.95,10.96,10.94,10.94,10000.0
2011-12-07 13:30:00,10.94,10.95,10.91,10.92,13900.0,10.94,10.95,10.91,10.92,13900.0
2011-12-07 13:35:00,10.91,10.94,10.91,10.94,24600.0,10.91,10.94,10.91,10.94,24600.0
2011-12-07 13:40:00,10.93,10.94,10.92,10.93,40900.0,10.93,10.94,10.92,10.93,40900.0
2011-12-07 13:45:00,10.93,10.94,10.91,10.92,66900.0,10.93,10.94,10.91,10.92,66900.0
2011-12-07 13:50:00,10.91,10.92,10.9,10.91,4200.0,10.91,10.92,10.9,10.91,4200.0
2011-12-07 13:55:00,10.9,10.93,10.9,10.91,9500.0,10.9,10.93,10.9,10.91,9500.0
2011-12-07 14:00:00,10.91,10.93,10.9,10.9,15500.0,10.91,10.93,10.9,10.9,15500.0
2011-12-07 14:05:00,10.9,10.91,10.86,10.86,7000.0,10.9,10.91,10.86,10.86,7000.0
2011-12-07 14:10:00,10.86,10.89,10.85,10.88,58500.0,10.86,10.89,10.85,10.88,58500.0
2011-12-07 14:15:00,10.88,10.89,10.86,10.86,16500.0,10.88,10.89,10.86,10.86,16500.0
2011-12-07 14:20:00,10.87,10.9,10.86,10.89,30600.0,10.87,10.9,10.86,10.89,30600.0
2011-12-07 14:25:00,10.88,10.9,10.88,10.89,9800.0,10.88,10.9,10.88,10.89,9800.0
2011-12-07 14:30:00,10.89,10.89,10.87,10.88,13900.0,10.89,10.89,10.87,10.88,13900.0
2011-12-07 14:35:00,10.88,10.88,10.85,10.88,36700.0,10.88,10.88,10.85,10.88,36700.0
2011-12-07 14:40:00,10.88,10.89,10.84,10.84,16700.0,10.88,10.89,10.84,10.84,16700.0
2011-12-07 14:45:00,10.84,10.89,10.84,10.86,93700.0,10.84,10.89,10.84,10.86,93700.0
2011-12-07 14:50:00,10.85,10.86,10.85,10.86,7000.0,10.85,10.86,10.85,10.86,7000.0
2011-12-07 14:55:00,10.85,10.86,10.85,10.86,7200.0,10.85,10.86,10.85,10.86,7200.0
2011-12-07 15:00:00,10.86,10.88,10.85,10.88,15000.0,10.86,10.88,10.85,10.88,15000.0
2011-12-07 15:05:00,10.88,10.88,10.86,10.86,14400.0,10.88,10.88,10.86,10.86,14400.0
2011-12-07 15:10:00,10.86,10.86,10.85,10.85,43100.0,10.86,10.86,10.85,10.85,43100.0
2011-12-07 15:15:00,10.86,10.92,10.86,10.9,61500.0,10.86,10.92,10.86,10.9,61500.0
2011-12-07 15:20:00,10.89,10.91,10.89,10.91,12300.0,10.89,10.91,10.89,10.91,12300.0
2011-12-07 15:25:00,10.91,10.92,10.91,10.92,13100.0,10.91,10.92,10.91,10.92,13100.0
2011-12-07 15:30:00,10.92,10.96,10.89,10.91,227000.0,10.92,10.96,10.89,10.91,227000.0
2011-12-07 15:35:00,10.9,10.95,10.9,10.94,40900.0,10.9,10.95,10.9,10.94,40900.0
2011-12-07 15:40:00,10.94,10.97,10.94,10.95,49000.0,10.94,10.97,10.94,10.95,49000.0
2011-12-07 15:45:00,10.95,10.97,10.93,10.96,85400.0,10.95,10.97,10.93,10.96,85400.0
2011-12-07 15:50:00,10.96,10.96,10.93,10.94,54900.0,10.96,10.96,10.93,10.94,54900.0
2011-12-07 15:55:00,10.94,10.96,10.92,10.93,70000.0,10.94,10.96,10.92,10.93,70000.0
2011-12-08 09:30:00,10.83,10.85,10.77,10.79,7200.0,10.83,10.85,10.77,10.79,7200.0
2011-12-08 09:35:00,10.79,10.83,10.78,10.83,13300.0,10.79,10.83,10.78,10.83,13300.0
2011-12-08 09:40:00,10.84,10.85,10.81,10.84,11600.0,10.84,10.85,10.81,10.84,11600.0
2011-12-08 09:45:00,10.84,10.88,10.83,10.87,15700.0,10.84,10.88,10.83,10.87,15700.0
2011-12-08 09:50:00,10.87,10.89,10.84,10.87,11400.0,10.87,10.89,10.84,10.87,11400.0
2011-12-08 09:55:00,10.86,10.86,10.82,10.82,10300.0,10.86,10.86,10.82,10.82,10300.0
2011-12-08 10:00:00,10.82,10.85,10.78,10.78,20500.0,10.82,10.85,10.78,10.78,20500.0
2011-12-08 10:05:00,10.78,10.82,10.78,10.81,81500.0,10.78,10.82,10.78,10.81,81500.0
2011-12-08 10:10:00,10.8,10.83,10.8,10.83,6500.0,10.8,10.83,10.8,10.83,6500.0
2011-12-08 10:15:00,10.83,10.83,10.81,10.83,27900.0,10.83,10.83,10.81,10.83,27900.0
2011-12-08 10:20:00,10.82,10.83,10.81,10.81,10300.0,10.82,10.83,10.81,10.81,10300.0
2011-12-08 10:25:00,10.81,10.83,10.81,10.83,12400.0,10.81,10.83,10.81,10.83,12400.0
2011-12-08 10:30:00,10.83,10.88,10.82,10.88,7900.0,10.83,10.88,10.82,10.88,7900.0
2011-12-08 10:35:00,10.87,10.88,10.86,10.88,10700.0,10.87,10.88,10.86,10.88,10700.0
2011-12-08 10:40:00,10.88,10.88,10.86,10.88,13600.0,10.88,10.88,10.86,10.88,13600.0
2011-12-08 10:45:00,10.87,10.91,10.87,10.89,19900.0,10.87,10.91,10.87,10.89,19900.0
2011-12-08 10:50:00,10.89,10.93,10.86,10.87,231100.0,10.89,10.93,10.86,10.87,231100.0
2011-12-08 10:55:00,10.87,10.87,10.82,10.83,38400.0,10.87,10.87,10.82,10.83,38400.0
2011-12-08 11:00:00,10.82,10.82,10.79,10.81,22100.0,10.82,10.82,10.79,10.81,22100.0
2011-12-08 11:05:00,10.8,10.82,10.77,10.78,30300.0,10.8,10.82,10.77,10.78,30300.0
2011-12-08 11:10:00,10.77,10.78,10.75,10.75,20000.0,10.77,10.78,10.75,10.75,20000.0
2011-12-08 11:15:00,10.75,10.78,10.74,10.77,41600.0,10.75,10.78,10.74,10.77,41600.0
2011-12-08 11:20:00,10.78,10.8,10.78,10.8,39700.0,10.78,10.8,10.78,10.8,39700.0
2011-12-08 11:25:00,10.79,10.8,10.77,10.77,12100.0,10.79,10.8,10.77,10.77,12100.0
2011-12-08 11:30:00,10.77,10.78,10.77,10.77,48800.0,10.77,10.78,10.77,10.77,48800.0
2011-12-08 11:35:00,10.77,10.77,10.73,10.73,16600.0,10.77,10.77,10.73,10.73,16600.0
2011-12-08 11:40:00,10.74,10.76,10.73,10.76,17100.0,10.74,10.76,10.73,10.76,17100.0
2011-12-08 11:45:00,10.76,10.78,10.76,10.76,25100.0,10.76,10.78,10.76,10.76,25100.0
2011-12-08 11:50:00,10.76,10.78,10.76,10.78,28100.0,10.76,10.78,10.76,10.78,28100.0
2011-12-08 11:55:00,10.78,10.79,10.77,10.77,8500.0,10.78,10.79,10.77,10.77,8500.0
2011-12-08 12:00:00,10.77,10.77,10.73,10.74,23300.0,10.77,10.77,10.73,10.74,23300.0
2011-12-08 12:05:00,10.74,10.76,10.73,10.75,13400.0,10.74,10.76,10.73,10.75,13400.0
2011-12-08 12:10:00,10.76,10.76,10.75,10.75,11600.0,10.76,10.76,10.75,10.75,11600.0
2011-12-08 12:15:00,10.75,10.78,10.75,10.77,5500.0,10.75,10.78,10.75,10.77,5500.0
2011-12-08 12:20:00,10.78,10.78,10.75,10.75,10900.0,10.78,10.78,10.75,10.75,10900.0
2011-12-08 12:25:00,10.75,10.76,10.72,10.73,27400.0,10.75,10.76,10.72,10.73,27400.0
2011-12-08 12:30:00,10.73,10.73,10.71,10.72,15900.0,10.73,10.73,10.71,10.72,15900.0
2011-12-08 12:35:00,10.73,10.73,10.7,10.7,37300.0,10.73,10.73,10.7,10.7,37300.0
2011-12-08 12:40:00,10.71,10.74,10.71,10.74,9600.0,10.71,10.74,10.71,10.74,9600.0
2011-12-08 12:45:00,10.74,10.75,10.73,10.74,11000.0,10.74,10.75,10.73,10.74,11000.0
2011-12-08 12:50:00,10.75,10.76,10.73,10.73,19100.0,10.75,10.76,10.73,10.73,19100.0
2011-12-08 12:55:00,10.74,10.75,10.73,10.75,7500.0,10.74,10.75,10.73,10.75,7500.0
2011-12-08 13:00:00,10.75,10.75,10.71,10.72,26700.0,10.75,10.75,10.71,10.72,26700.0
2011-12-08 13:05:00,10.72,10.72,10.68,10.7,30300.0,10.72,10.72,10.68,10.7,30300.0
2011-12-08 13:10:00,10.71,10.71,10.68,10.71,64100.0,10.71,10.71,10.68,10.71,64100.0
2011-12-08 13:15:00,10.71,10.71,10.69,10.71,25300.0,10.71,10.71,10.69,10.71,25300.0
2011-12-08 13:20:00,10.71,10.73,10.7,10.72,26400.0,10.71,10.73,10.7,10.72,26400.0
2011-12-08 13:25:00,10.72,10.73,10.72,10.72,2300.0,10.72,10.73,10.72,10.72,2300.0
2011-12-08 13:30:00,10.72,10.72,10.7,10.71,25100.0,10.72,10.72,10.7,10.71,25100.0
2011-12-08 13:35:00,10.7,10.73,10.7,10.72,13000.0,10.7,10.73,10.7,10.72,13000.0
2011-12-08 13:40:00,10.72,10.75,10.72,10.73,10500.0,10.72,10.75,10.72,10.73,10500.0
2011-12-08 13:45:00,10.74,10.74,10.71,10.71,34300.0,10.74,10.74,10.71,10.71,34300.0
2011-12-08 13:50:00,10.71,10.73,10.71,10.71,9300.0,10.71,10.73,10.71,10.71,9300.0
2011-12-08 13:55:00,10.71,10.74,10.71,10.74,5800.0,10.71,10.74,10.71,10.74,5800.0
2011-12-08 14:00:00,10.74,10.74,10.71,10.72,31200.0,10.74,10.74,10.71,10.72,31200.0
2011-12-08 14:05:00,10.72,10.75,10.71,10.75,34800.0,10.72,10.75,10.71,10.75,34800.0
2011-12-08 14:10:00,10.75,10.77,10.74,10.77,24600.0,10.75,10.77,10.74,10.77,24600.0
2011-12-08 14:15:00,10.76,10.78,10.75,10.76,34100.0,10.76,10.78,10.75,10.76,34100.0
2011-12-08 14:20:00,10.76,10.77,10.74,10.76,20100.0,10.76,10.77,10.74,10.76,20100.0
2011-12-08 14:25:00,10.75,10.76,10.74,10.74,30100.0,10.75,10.76,10.74,10.74,30100.0
2011-12-08 14:30:00,10.74,10.75,10.72,10.74,22200.0,10.74,10.75,10.72,10.74,22200.0
2011-12-08 14:35:00,10.74,10.75,10.74,10.75,13100.0,10.74,10.75,10.74,10.75,13100.0
2011-12-08 14:40:00,10.74,10.75,10.72,10.73,23900.0,10.74,10.75,10.72,10.73,23900.0
2011-12-08 14:45:00,10.74,10.75,10.73,10.75,8000.0,10.74,10.75,10.73,10.75,8000.0
2011-12-08 14:50:00,10.75,10.75,10.71,10.72,40500.0,10.75,10.75,10.71,10.72,40500.0
2011-12-08 14:55:00,10.71,10.74,10.71,10.73,13100.0,10.71,10.74,10.71,10.73,13100.0
2011-12-08 15:00:00,10.73,10.75,10.73,10.73,16500.0,10.73,10.75,10.73,10.73,16500.0
2011-12-08 15:05:00,10.74,10.74,10.71,10.71,34600.0,10.74,10.74,10.71,10.71,34600.0
2011-12-08 15:10:00,10.71,10.76,10.71,10.76,18200.0,10.71,10.76,10.71,10.76,18200.0
2011-12-08 15:15:00,10.76,10.77,10.75,10.77,34400.0,10.76,10.77,10.75,10.77,34400.0
2011-12-08 15:20:00,10.78,10.78,10.76,10.76,35700.0,10.78,10.78,10.76,10.76,35700.0
2011-12-08 15:25:00,10.76,10.79,10.75,10.77,38700.0,10.76,10.79,10.75,10.77,38700.0
2011-12-08 15:30:00,10.77,10.81,10.76,10.79,61800.0,10.77,10.81,10.76,10.79,61800.0
2011-12-08 15:35:00,10.78,10.79,10.75,10.76,57300.0,10.78,10.79,10.75,10.76,57300.0
2011-12-08 15:40:00,10.75,10.76,10.71,10.74,101400.0,10.75,10.76,10.71,10.74,101400.0
2011-12-08 15:45:00,10.73,10.75,10.69,10.72,95200.0,10.73,10.75,10.69,10.72,95200.0
2011-12-08 15:50:00,10.71,10.72,10.68,10.7,88500.0,10.71,10.72,10.68,10.7,88500.0
2011-12-08 15:55:00,10.7,10.7,10.67,10.69,120800.0,10.7,10.7,10.67,10.69,120800.0
2011-12-09 09:30:00,10.68,10.75,10.66,10.71,28700.0,10.68,10.75,10.66,10.71,28700.0
2011-12-09 09:35:00,10.71,10.74,10.69,10.71,52000.0,10.71,10.74,10.69,10.71,52000.0
2011-12-09 09:40:00,10.71,10.71,10.67,10.69,10600.0,10.71,10.71,10.67,10.69,10600.0
2011-12-09 09:45:00,10.7,10.74,10.7,10.72,16000.0,10.7,10.74,10.7,10.72,16000.0
2011-12-09 09:50:00,10.72,10.74,10.71,10.74,21700.0,10.72,10.74,10.71,10.74,21700.0
2011-12-09 09:55:00,10.74,10.74,10.69,10.7,20000.0,10.74,10.74,10.69,10.7,20000.0
2011-12-09 10:00:00,10.7,10.73,10.7,10.73,30300.0,10.7,10.73,10.7,10.73,30300.0
2011-12-09 10:05:00,10.73,10.76,10.73,10.75,92500.0,10.73,10.76,10.73,10.75,92500.0
2011-12-09 10:10:00,10.74,10.78,10.74,10.77,97100.0,10.74,10.78,10.74,10.77,97100.0
2011-12-09 10:15:00,10.77,10.77,10.74,10.75,105800.0,10.77,10.77,10.74,10.75,105800.0
2011-12-09 10:20:00,10.74,10.76,10.74,10.75,40200.0,10.74,10.76,10.74,10.75,40200.0
2011-12-09 10:25:00,10.75,10.77,10.74,10.77,59800.0,10.75,10.77,10.74,10.77,59800.0
2011-12-09 10:30:00,10.77,10.8,10.76,10.8,36000.0,10.77,10.8,10.76,10.8,36000.0
2011-12-09 10:35:00,10.8,10.8,10.76,10.77,22600.0,10.8,10.8,10.76,10.77,22600.0
2011-12-09 10:40:00,10.76,10.8,10.75,10.8,41400.0,10.76,10.8,10.75,10.8,41400.0
2011-12-09 10:45:00,10.79,10.84,10.79,10.84,48300.0,10.79,10.84,10.79,10.84,48300.0
2011-12-09 10:50:00,10.84,10.9,10.81,10.88,97400.0,10.84,10.9,10.81,10.88,97400.0
2011-12-09 10:55:00,10.87,10.89,10.86,10.86,38400.0,10.87,10.89,10.86,10.86,38400.0
2011-12-09 11:00:00,10.87,10.9,10.87,10.89,18800.0,10.87,10.9,10.87,10.89,18800.0
2011-12-09 11:05:00,10.89,10.91,10.88,10.91,11400.0,10.89,10.91,10.88,10.91,11400.0
2011-12-09 11:10:00,10.91,10.93,10.9,10.9,16200.0,10.91,10.93,10.9,10.9,16200.0
2011-12-09 11:15:00,10.91,10.94,10.91,10.94,44000.0,10.91,10.94,10.91,10.94,44000.0
2011-12-09 11:20:00,10.94,10.94,10.93,10.94,94200.0,10.94,10.94,10.93,10.94,94200.0
2011-12-09 11:25:00,10.94,10.94,10.93,10.94,8800.0,10.94,10.94,10.93,10.94,8800.0
2011-12-09 11:30:00,10.93,10.98,10.93,10.96,56300.0,10.93,10.98,10.93,10.96,56300.0
2011-12-09 11:35:00,10.96,10.96,10.91,10.91,77800.0,10.96,10.96,10.91,10.91,77800.0
2011-12-09 11:40:00,10.91,10.92,10.9,10.9,77700.0,10.91,10.92,10.9,10.9,77700.0
2011-12-09 11:45:00,10.9,10.9,10.87,10.89,51200.0,10.9,10.9,10.87,10.89,51200.0
2011-12-09 11:50:00,10.89,10.9,10.88,10.9,8000.0,10.89,10.9,10.88,10.9,8000.0
2011-12-09 11:55:00,10.9,10.91,10.9,10.9,7600.0,10.9,10.91,10.9,10.9,7600.0
2011-12-09 12:00:00,10.9,10.91,10.9,10.91,27400.0,10.9,10.91,10.9,10.91,27400.0
2011-12-09 12:05:00,10.9,10.92,10.9,10.91,9000.0,10.9,10.92,10.9,10.91,9000.0
2011-12-09 12:10:00,10.92,10.93,10.91,10.93,19000.0,10.92,10.93,10.91,10.93,19000.0
2011-12-09 12:15:00,10.93,10.93,10.92,10.92,2600.0,10.93,10.93,10.92,10.92,2600.0
2011-12-09 12:20:00,10.93,10.95,10.93,10.93,9700.0,10.93,10.95,10.93,10.93,9700.0
2011-12-09 12:25:00,10.94,10.94,10.93,10.93,300.0,10.94,10.94,10.93,10.93,300.0
2011-12-09 12:30:00,10.93,10.94,10.93,10.93,2300.0,10.93,10.94,10.93,10.93,2300.0
2011-12-09 12:35:00,10.94,10.95,10.93,10.93,18400.0,10.94,10.95,10.93,10.93,18400.0
2011-12-09 12:40:00,10.92,10.96,10.92,10.95,24200.0,10.92,10.96,10.92,10.95,24200.0
2011-12-09 12:45:00,10.96,10.97,10.95,10.96,5200.0,10.96,10.97,10.95,10.96,5200.0
2011-12-09 12:50:00,10.95,10.96,10.95,10.95,7100.0,10.95,10.96,10.95,10.95,7100.0
2011-12-09 12:55:00,10.96,10.96,10.95,10.96,700.0,10.96,10.96,10.95,10.96,700.0
2011-12-09 13:00:00,10.96,10.97,10.96,10.97,12400.0,10.96,10.97,10.96,10.97,12400.0
2011-12-09 13:05:00,10.96,10.96,10.94,10.94,5200.0,10.96,10.96,10.94,10.94,5200.0
2011-12-09 13:10:00,10.94,10.95,10.94,10.94,3600.0,10.94,10.95,10.94,10.94,3600.0
2011-12-09 13:15:00,10.94,10.95,10.94,10.94,4800.0,10.94,10.95,10.94,10.94,4800.0
2011-12-09 13:20:00,10.94,10.96,10.94,10.94,12300.0,10.94,10.96,10.94,10.94,12300.0
2011-12-09 13:25:00,10.94,10.97,10.94,10.95,33000.0,10.94,10.97,10.94,10.95,33000.0
2011-12-09 13:30:00,10.94,10.96,10.94,10.95,21500.0,10.94,10.96,10.94,10.95,21500.0
2011-12-09 13:35:00,10.95,10.95,10.93,10.93,6700.0,10.95,10.95,10.93,10.93,6700.0
2011-12-09 13:40:00,10.93,10.95,10.93,10.94,10400.0,10.93,10.95,10.93,10.94,10400.0
2011-12-09 13:45:00,10.94,10.94,10.93,10.93,3500.0,10.94,10.94,10.93,10.93,3500.0
2011-12-09 13:50:00,10.93,10.93,10.92,10.92,5500.0,10.93,10.93,10.92,10.92,5500.0
2011-12-09 13:55:00,10.92,10.93,10.9,10.91,37300.0,10.92,10.93,10.9,10.91,37300.0
2011-12-09 14:00:00,10.9,10.93,10.9,10.92,32600.0,10.9,10.93,10.9,10.92,32600.0
2011-12-09 14:05:00,10.92,10.93,10.89,10.9,44300.0,10.92,10.93,10.89,10.9,44300.0
2011-12-09 14:10:00,10.9,10.91,10.89,10.89,16300.0,10.9,10.91,10.89,10.89,16300.0
2011-12-09 14:15:00,10.9,10.9,10.89,10.89,1100.0,10.9,10.9,10.89,10.89,1100.0
2011-12-09 14:20:00,10.89,10.9,10.88,10.88,5700.0,10.89,10.9,10.88,10.88,5700.0
2011-12-09 14:25:00,10.88,10.93,10.88,10.93,52200.0,10.88,10.93,10.88,10.93,52200.0
2011-12-09 14:30:00,10.93,10.96,10.93,10.96,11700.0,10.93,10.96,10.93,10.96,11700.0
2011-12-09 14:35:00,10.96,10.96,10.95,10.96,2600.0,10.96,10.96,10.95,10.96,2600.0
2011-12-09 14:40:00,10.96,10.96,10.95,10.95,7200.0,10.96,10.96,10.95,10.95,7200.0
2011-12-09 14:45:00,10.96,10.99,10.94,10.99,19900.0,10.96,10.99,10.94,10.99,19900.0
2011-12-09 14:50:00,10.99,10.99,10.96,10.96,27600.0,10.99,10.99,10.96,10.96,27600.0
2011-12-09 14:55:00,10.96,10.97,10.95,10.96,20500.0,10.96,10.97,10.95,10.96,20500.0
2011-12-09 15:00:00,10.96,10.96,10.93,10.93,23200.0,10.96,10.96,10.93,10.93,23200.0
2011-12-09 15:05:00,10.93,10.94,10.91,10.91,49700.0,10.93,10.94,10.91,10.91,49700.0
2011-12-09 15:10:00,10.92,10.93,10.92,10.92,26800.0,10.92,10.93,10.92,10.92,26800.0
2011-12-09 15:15:00,10.92,10.93,10.9,10.91,11600.0,10.92,10.93,10.9,10.91,11600.0
2011-12-09 15:20:00,10.9,10.92,10.9,10.92,13900.0,10.9,10.92,10.9,10.92,13900.0
2011-12-09 15:25:00,10.91,10.93,10.91,10.93,92000.0,10.91,10.93,10.91,10.93,92000.0
2011-12-09 15:30:00,10.93,10.93,10.9,10.9,74900.0,10.93,10.93,10.9,10.9,74900.0
2011-12-09 15:35:00,10.91,10.92,10.9,10.92,9300.0,10.91,10.92,10.9,10.92,9300.0
2011-12-09 15:40:00,10.92,10.96,10.92,10.96,15200.0,10.92,10.96,10.92,10.96,15200.0
2011-12-09 15:45:00,10.95,10.95,10.91,10.91,81000.0,10.95,10.95,10.91,10.91,81000.0
2011-12-09 15:50:00,10.92,10.92,10.89,10.9,136200.0,10.92,10.92,10.89,10.9,136200.0
2011-12-09 15:55:00,10.91,10.92,10.88,10.91,270100.0,10.91,10.92,10.88,10.91,270100.0
2011-12-12 09:30:00,10.75,10.78,10.69,10.71,12500.0,10.75,10.78,10.69,10.71,12500.0
2011-12-12 09:35:00,10.69,10.7,10.63,10.66,36800.0,10.69,10.7,10.63,10.66,36800.0
2011-12-12 09:40:00,10.66,10.66,10.63,10.63,16800.0,10.66,10.66,10.63,10.63,16800.0
2011-12-12 09:45:00,10.63,10.66,10.61,10.66,42800.0,10.63,10.66,10.61,10.66,42800.0
2011-12-12 09:50:00,10.67,10.68,10.65,10.66,67800.0,10.67,10.68,10.65,10.66,67800.0
2011-12-12 09:55:00,10.66,10.66,10.64,10.65,55400.0,10.66,10.66,10.64,10.65,55400.0
2011-12-12 10:00:00,10.65,10.66,10.64,10.65,44600.0,10.65,10.66,10.64,10.65,44600.0
2011-12-12 10:05:00,10.66,10.68,10.66,10.67,16000.0,10.66,10.68,10.66,10.67,16000.0
2011-12-12 10:10:00,10.66,10.66,10.65,10.66,16400.0,10.66,10.66,10.65,10.66,16400.0
2011-12-12 10:15:00,10.65,10.65,10.62,10.62,19100.0,10.65,10.65,10.62,10.62,19100.0
2011-12-12 10:20:00,10.62,10.62,10.6,10.61,10700.0,10.62,10.62,10.6,10.61,10700.0
2011-12-12 10:25:00,10.6,10.61,10.59,10.59,17400.0,10.6,10.61,10.59,10.59,17400.0
2011-12-12 10:30:00,10.6,10.6,10.57,10.59,15900.0,10.6,10.6,10.57,10.59,15900.0
2011-12-12 10:35:00,10.59,10.6,10.58,10.6,21200.0,10.59,10.6,10.58,10.6,21200.0
2011-12-12 10:40:00,10.59,10.63,10.59,10.63,16100.0,10.59,10.63,10.59,10.63,16100.0
2011-12-12 10:45:00,10.62,10.63,10.62,10.63,1500.0,10.62,10.63,10.62,10.63,1500.0
2011-12-12 10:50:00,10.62,10.63,10.6,10.61,15200.0,10.62,10.63,10.6,10.61,15200.0
2011-12-12 10:55:00,10.61,10.62,10.61,10.61,14700.0,10.61,10.62,10.61,10.61,14700.0
2011-12-12 11:00:00,10.62,10.62,10.61,10.61,1600.0,10.62,10.62,10.61,10.61,1600.0
2011-12-12 11:05:00,10.62,10.62,10.6,10.6,13500.0,10.62,10.62,10.6,10.6,13500.0
2011-12-12 11:10:00,10.61,10.62,10.6,10.61,20700.0,10.61,10.62,10.6,10.61,20700.0
2011-12-12 11:15:00,10.61,10.61,10.58,10.59,8400.0,10.61,10.61,10.58,10.59,8400.0
2011-12-12 11:20:00,10.59,10.63,10.58,10.63,21900.0,10.59,10.63,10.58,10.63,21900.0
2011-12-12 11:25:00,10.63,10.63,10.61,10.61,27200.0,10.63,10.63,10.61,10.61,27200.0
2011-12-12 11:30:00,10.61,10.62,10.6,10.6,9300.0,10.61,10.62,10.6,10.6,9300.0
2011-12-12 11:35:00,10.6,10.61,10.6,10.61,3600.0,10.6,10.61,10.6,10.61,3600.0
2011-12-12 11:40:00,10.61,10.61,10.58,10.59,13100.0,10.61,10.61,10.58,10.59,13100.0
2011-12-12 11:45:00,10.59,10.59,10.53,10.54,41300.0,10.59,10.59,10.53,10.54,41300.0
2011-12-12 11:50:00,10.55,10.58,10.54,10.57,15200.0,10.55,10.58,10.54,10.57,15200.0
2011-12-12 11:55:00,10.57,10.58,10.53,10.56,22300.0,10.57,10.58,10.53,10.56,22300.0
2011-12-12 12:00:00,10.57,10.57,10.55,10.56,12400.0,10.57,10.57,10.55,10.56,12400.0
2011-12-12 12:05:00,10.57,10.57,10.56,10.57,5900.0,10.57,10.57,10.56,10.57,5900.0
2011-12-12 12:10:00,10.57,10.59,10.57,10.58,9600.0,10.57,10.59,10.57,10.58,9600.0
2011-12-12 12:15:00,10.59,10.59,10.57,10.57,10500.0,10.59,10.59,10.57,10.57,10500.0
2011-12-12 12:20:00,10.58,10.59,10.58,10.59,2800.0,10.58,10.59,10.58,10.59,2800.0
2011-12-12 12:25:00,10.58,10.59,10.58,10.59,7100.0,10.58,10.59,10.58,10.59,7100.0
2011-12-12 12:30:00,10.58,10.6,10.58,10.59,21100.0,10.58,10.6,10.58,10.59,21100.0
2011-12-12 12:35:00,10.59,10.6,10.58,10.59,43600.0,10.59,10.6,10.58,10.59,43600.0
2011-12-12 12:40:00,10.59,10.6,10.59,10.6,2400.0,10.59,10.6,10.59,10.6,2400.0
2011-12-12 12:45:00,10.6,10.6,10.59,10.59,26400.0,10.6,10.6,10.59,10.59,26400.0
2011-12-12 12:50:00,10.59,10.6,10.59,10.59,16200.0,10.59,10.6,10.59,10.59,16200.0
2011-12-12 12:55:00,10.59,10.6,10.57,10.58,14300.0,10.59,10.6,10.57,10.58,14300.0
2011-12-12 13:00:00,10.58,10.58,10.56,10.57,8900.0,10.58,10.58,10.56,10.57,8900.0
2011-12-12 13:05:00,10.56,10.58,10.56,10.58,6000.0,10.56,10.58,10.56,10.58,6000.0
2011-12-12 13:10:00,10.57,10.58,10.56,10.57,21600.0,10.57,10.58,10.56,10.57,21600.0
2011-12-12 13:15:00,10.58,10.58,10.56,10.57,24300.0,10.58,10.58,10.56,10.57,24300.0
2011-12-12 13:20:00,10.57,10.58,10.57,10.57,1300.0,10.57,10.58,10.57,10.57,1300.0
2011-12-12 13:25:00,10.58,10.6,10.57,10.6,11600.0,10.58,10.6,10.57,10.6,11600.0
2011-12-12 13:30:00,10.6,10.61,10.58,10.59,15800.0,10.6,10.61,10.58,10.59,15800.0
2011-12-12 13:35:00,10.59,10.6,10.59,10.59,1400.0,10.59,10.6,10.59,10.59,1400.0
2011-12-12 13:40:00,10.6,10.61,10.59,10.6,11800.0,10.6,10.61,10.59,10.6,11800.0
2011-12-12 13:45:00,10.59,10.6,10.59,10.59,800.0,10.59,10.6,10.59,10.59,800.0
2011-12-12 13:50:00,10.6,10.6,10.59,10.59,6900.0,10.6,10.6,10.59,10.59,6900.0
2011-12-12 13:55:00,10.6,10.6,10.59,10.59,1700.0,10.6,10.6,10.59,10.59,1700.0
2011-12-12 14:00:00,10.6,10.6,10.58,10.59,15400.0,10.6,10.6,10.58,10.59,15400.0
2011-12-12 14:05:00,10.59,10.6,10.56,10.57,15800.0,10.59,10.6,10.56,10.57,15800.0
2011-12-12 14:10:00,10.57,10.58,10.55,10.55,19500.0,10.57,10.58,10.55,10.55,19500.0
2011-12-12 14:15:00,10.55,10.58,10.55,10.58,9500.0,10.55,10.58,10.55,10.58,9500.0
2011-12-12 14:20:00,10.58,10.59,10.57,10.58,26300.0,10.58,10.59,10.57,10.58,26300.0
2011-12-12 14:25:00,10.58,10.59,10.56,10.56,11500.0,10.58,10.59,10.56,10.56,11500.0
2011-12-12 14:30:00,10.56,10.57,10.55,10.56,12200.0,10.56,10.57,10.55,10.56,12200.0
2011-12-12 14:35:00,10.55,10.55,10.52,10.54,40800.0,10.55,10.55,10.52,10.54,40800.0
2011-12-12 14:40:00,10.54,10.54,10.52,10.54,21400.0,10.54,10.54,10.52,10.54,21400.0
2011-12-12 14:45:00,10.53,10.55,10.53,10.54,15800.0,10.53,10.55,10.53,10.54,15800.0
2011-12-12 14:50:00,10.55,10.56,10.54,10.55,25500.0,10.55,10.56,10.54,10.55,25500.0
2011-12-12 14:55:00,10.55,10.58,10.55,10.58,22600.0,10.55,10.58,10.55,10.58,22600.0
2011-12-12 15:00:00,10.58,10.58,10.57,10.57,7600.0,10.58,10.58,10.57,10.57,7600.0
2011-12-12 15:05:00,10.58,10.58,10.54,10.55,42600.0,10.58,10.58,10.54,10.55,42600.0
2011-12-12 15:10:00,10.55,10.57,10.55,10.56,12100.0,10.55,10.57,10.55,10.56,12100.0
2011-12-12 15:15:00,10.57,10.57,10.54,10.55,57200.0,10.57,10.57,10.54,10.55,57200.0
2011-12-12 15:20:00,10.55,10.56,10.51,10.52,42400.0,10.55,10.56,10.51,10.52,42400.0
2011-12-12 15:25:00,10.52,10.56,10.52,10.55,30900.0,10.52,10.56,10.52,10.55,30900.0
2011-12-12 15:30:00,10.55,10.56,10.54,10.54,49000.0,10.55,10.56,10.54,10.54,49000.0
2011-12-12 15:35:00,10.54,10.57,10.54,10.56,75300.0,10.54,10.57,10.54,10.56,75300.0
2011-12-12 15:40:00,10.56,10.59,10.56,10.57,79600.0,10.56,10.59,10.56,10.57,79600.0
2011-12-12 15:45:00,10.56,10.57,10.55,10.57,65900.0,10.56,10.57,10.55,10.57,65900.0
2011-12-12 15:50:00,10.56,10.57,10.56,10.56,59800.0,10.56,10.57,10.56,10.56,59800.0
2011-12-12 15:55:00,10.56,10.59,10.55,10.59,215800.0,10.56,10.59,10.55,10.59,215800.0
2011-12-13 09:30:00,10.63,10.75,10.63,10.74,19600.0,10.63,10.75,10.63,10.74,19600.0
2011-12-13 09:35:00,10.73,10.73,10.7,10.73,8800.0,10.73,10.73,10.7,10.73,8800.0
2011-12-13 09:40:00,10.73,10.75,10.71,10.71,25700.0,10.73,10.75,10.71,10.71,25700.0
2011-12-13 09:45:00,10.72,10.72,10.67,10.67,13500.0,10.72,10.72,10.67,10.67,13500.0
2011-12-13 09:50:00,10.68,10.71,10.68,10.7,10200.0,10.68,10.71,10.68,10.7,10200.0
2011-12-13 09:55:00,10.69,10.7,10.65,10.66,14200.0,10.69,10.7,10.65,10.66,14200.0
2011-12-13 10:00:00,10.67,10.7,10.66,10.68,17100.0,10.67,10.7,10.66,10.68,17100.0
2011-12-13 10:05:00,10.68,10.7,10.68,10.68,11900.0,10.68,10.7,10.68,10.68,11900.0
2011-12-13 10:10:00,10.68,10.68,10.67,10.68,1800.0,10.68,10.68,10.67,10.68,1800.0
2011-12-13 10:15:00,10.67,10.68,10.67,10.68,1600.0,10.67,10.68,10.67,10.68,1600.0
2011-12-13 10:20:00,10.68,10.69,10.67,10.67,5900.0,10.68,10.69,10.67,10.67,5900.0
2011-12-13 10:25:00,10.67,10.67,10.63,10.65,12600.0,10.67,10.67,10.63,10.65,12600.0
2011-12-13 10:30:00,10.65,10.66,10.64,10.65,5000.0,10.65,10.66,10.64,10.65,5000.0
2011-12-13 10:35:00,10.65,10.66,10.61,10.62,14100.0,10.65,10.66,10.61,10.62,14100.0
2011-12-13 10:40:00,10.62,10.62,10.58,10.58,11800.0,10.62,10.62,10.58,10.58,11800.0
2011-12-13 10:45:00,10.58,10.58,10.54,10.55,18700.0,10.58,10.58,10.54,10.55,18700.0
2011-12-13 10:50:00,10.56,10.57,10.55,10.57,5500.0,10.56,10.57,10.55,10.57,5500.0
2011-12-13 10:55:00,10.56,10.57,10.56,10.56,2000.0,10.56,10.57,10.56,10.56,2000.0
2011-12-13 11:00:00,10.56,10.56,10.52,10.54,20000.0,10.56,10.56,10.52,10.54,20000.0
2011-12-13 11:05:00,10.55,10.55,10.49,10.49,32400.0,10.55,10.55,10.49,10.49,32400.0
2011-12-13 11:10:00,10.5,10.52,10.5,10.51,14100.0,10.5,10.52,10.5,10.51,14100.0
2011-12-13 11:15:00,10.51,10.52,10.49,10.51,15400.0,10.51,10.52,10.49,10.51,15400.0
2011-12-13 11:20:00,10.52,10.52,10.51,10.52,900.0,10.52,10.52,10.51,10.52,900.0
2011-12-13 11:25:00,10.52,10.53,10.52,10.53,8100.0,10.52,10.53,10.52,10.53,8100.0
2011-12-13 11:30:00,10.53,10.57,10.53,10.57,25900.0,10.53,10.57,10.53,10.57,25900.0
2011-12-13 11:35:00,10.57,10.59,10.57,10.59,4800.0,10.57,10.59,10.57,10.59,4800.0
2011-12-13 11:40:00,10.58,10.59,10.56,10.56,10700.0,10.58,10.59,10.56,10.56,10700.0
2011-12-13 11:45:00,10.57,10.58,10.56,10.57,5700.0,10.57,10.58,10.56,10.57,5700.0
2011-12-13 11:50:00,10.57,10.59,10.57,10.59,7500.0,10.57,10.59,10.57,10.59,7500.0
2011-12-13 11:55:00,10.59,10.61,10.58,10.6,11600.0,10.59,10.61,10.58,10.6,11600.0
2011-12-13 12:00:00,10.59,10.6,10.59,10.59,1500.0,10.59,10.6,10.59,10.59,1500.0
2011-12-13 12:05:00,10.6,10.6,10.58,10.58,6700.0,10.6,10.6,10.58,10.58,6700.0
2011-12-13 12:10:00,10.58,10.59,10.58,10.58,3900.0,10.58,10.59,10.58,10.58,3900.0
2011-12-13 12:15:00,10.58,10.59,10.58,10.58,17900.0,10.58,10.59,10.58,10.58,17900.0
2011-12-13 12:20:00,10.59,10.59,10.57,10.58,18200.0,10.59,10.59,10.57,10.58,18200.0
2011-12-13 12:25:00,10.58,10.58,10.57,10.57,1600.0,10.58,10.58,10.57,10.57,1600.0
2011-12-13 12:30:00,10.58,10.58,10.57,10.58,1100.0,10.58,10.58,10.57,10.58,1100.0
2011-12-13 12:35:00,10.58,10.58,10.53,10.54,12700.0,10.58,10.58,10.53,10.54,12700.0
2011-12-13 12:40:00,10.54,10.54,10.53,10.53,7700.0,10.54,10.54,10.53,10.53,7700.0
2011-12-13 12:45:00,10.53,10.55,10.52,10.54,14600.0,10.53,10.55,10.52,10.54,14600.0
2011-12-13 12:50:00,10.54,10.55,10.54,10.54,2300.0,10.54,10.55,10.54,10.54,2300.0
2011-12-13 12:55:00,10.55,10.55,10.54,10.55,4600.0,10.55,10.55,10.54,10.55,4600.0
2011-12-13 13:00:00,10.54,10.54,10.53,10.54,20600.0,10.54,10.54,10.53,10.54,20600.0
2011-12-13 13:05:00,10.53,10.54,10.52,10.52,7600.0,10.53,10.54,10.52,10.52,7600.0
2011-12-13 13:10:00,10.52,10.55,10.52,10.54,11000.0,10.52,10.55,10.52,10.54,11000.0
2011-12-13 13:15:00,10.55,10.55,10.54,10.54,1300.0,10.55,10.55,10.54,10.54,1300.0
2011-12-13 13:20:00,10.54,10.55,10.52,10.55,22700.0,10.54,10.55,10.52,10.55,22700.0
2011-12-13 13:25:00,10.55,10.55,10.5,10.52,27700.0,10.55,10.55,10.5,10.52,27700.0
2011-12-13 13:30:00,10.52,10.52,10.51,10.52,4500.0,10.52,10.52,10.51,10.52,4500.0
2011-12-13 13:35:00,10.51,10.51,10.48,10.48,23400.0,10.51,10.51,10.48,10.48,23400.0
2011-12-13 13:40:00,10.49,10.51,10.48,10.51,10200.0,10.49,10.51,10.48,10.51,10200.0
2011-12-13 13:45:00,10.51,10.53,10.51,10.51,7700.0,10.51,10.53,10.51,10.51,7700.0
2011-12-13 13:50:00,10.52,10.52,10.51,10.52,700.0,10.52,10.52,10.51,10.52,700.0
2011-12-13 13:55:00,10.52,10.52,10.51,10.51,6000.0,10.52,10.52,10.51,10.51,6000.0
2011-12-13 14:00:00,10.51,10.56,10.51,10.54,17900.0,10.51,10.56,10.51,10.54,17900.0
2011-12-13 14:05:00,10.55,10.58,10.55,10.58,12800.0,10.55,10.58,10.55,10.58,12800.0
2011-12-13 14:10:00,10.57,10.58,10.51,10.52,47900.0,10.57,10.58,10.51,10.52,47900.0
2011-12-13 14:15:00,10.52,10.54,10.5,10.5,16300.0,10.52,10.54,10.5,10.5,16300.0
2011-12-13 14:20:00,10.49,10.51,10.45,10.47,50400.0,10.49,10.51,10.45,10.47,50400.0
2011-12-13 14:25:00,10.47,10.49,10.46,10.48,64200.0,10.47,10.49,10.46,10.48,64200.0
2011-12-13 14:30:00,10.48,10.48,10.4,10.42,51500.0,10.48,10.48,10.4,10.42,51500.0
2011-12-13 14:35:00,10.42,10.42,10.38,10.4,48000.0,10.42,10.42,10.38,10.4,48000.0
2011-12-13 14:40:00,10.4,10.41,10.37,10.41,49700.0,10.4,10.41,10.37,10.41,49700.0
2011-12-13 14:45:00,10.4,10.41,10.39,10.39,25600.0,10.4,10.41,10.39,10.39,25600.0
2011-12-13 14:50:00,10.39,10.46,10.39,10.46,41300.0,10.39,10.46,10.39,10.46,41300.0
2011-12-13 14:55:00,10.45,10.46,10.42,10.42,23700.0,10.45,10.46,10.42,10.42,23700.0
2011-12-13 15:00:00,10.42,10.45,10.42,10.44,30800.0,10.42,10.45,10.42,10.44,30800.0
2011-12-13 15:05:00,10.45,10.46,10.44,10.45,26600.0,10.45,10.46,10.44,10.45,26600.0
2011-12-13 15:10:00,10.45,10.45,10.42,10.43,49000.0,10.45,10.45,10.42,10.43,49000.0
2011-12-13 15:15:00,10.42,10.45,10.41,10.41,84200.0,10.42,10.45,10.41,10.41,84200.0
2011-12-13 15:20:00,10.42,10.42,10.38,10.39,24900.0,10.42,10.42,10.38,10.39,24900.0
2011-12-13 15:25:00,10.39,10.39,10.32,10.34,71600.0,10.39,10.39,10.32,10.34,71600.0
2011-12-13 15:30:00,10.34,10.35,10.3,10.3,75500.0,10.34,10.35,10.3,10.3,75500.0
2011-12-13 15:35:00,10.3,10.32,10.27,10.28,54900.0,10.3,10.32,10.27,10.28,54900.0
2011-12-13 15:40:00,10.29,10.31,10.29,10.29,66800.0,10.29,10.31,10.29,10.29,66800.0
2011-12-13 15:45:00,10.29,10.33,10.28,10.33,49300.0,10.29,10.33,10.28,10.33,49300.0
2011-12-13 15:50:00,10.33,10.33,10.28,10.3,89400.0,10.33,10.33,10.28,10.3,89400.0
2011-12-13 15:55:00,10.29,10.34,10.29,10.33,154400.0,10.29,10.34,10.29,10.33,154400.0
2011-12-14 09:30:00,10.25,10.3,10.24,10.3,3800.0,10.25,10.3,10.24,10.3,3800.0
2011-12-14 09:35:00,10.28,10.29,10.24,10.26,16800.0,10.28,10.29,10.24,10.26,16800.0
2011-12-14 09:40:00,10.27,10.28,10.24,10.24,17200.0,10.27,10.28,10.24,10.24,17200.0
2011-12-14 09:45:00,10.23,10.25,10.17,10.19,38000.0,10.23,10.25,10.17,10.19,38000.0
2011-12-14 09:50:00,10.18,10.22,10.17,10.21,32700.0,10.18,10.22,10.17,10.21,32700.0
2011-12-14 09:55:00,10.21,10.26,10.21,10.25,36700.0,10.21,10.26,10.21,10.25,36700.0
2011-12-14 10:00:00,10.25,10.26,10.23,10.26,93900.0,10.25,10.26,10.23,10.26,93900.0
2011-12-14 10:05:00,10.26,10.28,10.26,10.26,62000.0,10.26,10.28,10.26,10.26,62000.0
2011-12-14 10:10:00,10.26,10.27,10.25,10.26,67500.0,10.26,10.27,10.25,10.26,67500.0
2011-12-14 10:15:00,10.27,10.27,10.24,10.25,41300.0,10.27,10.27,10.24,10.25,41300.0
2011-12-14 10:20:00,10.26,10.26,10.21,10.22,36500.0,10.26,10.26,10.21,10.22,36500.0
2011-12-14 10:25:00,10.22,10.24,10.22,10.24,22700.0,10.22,10.24,10.22,10.24,22700.0
2011-12-14 10:30:00,10.24,10.26,10.21,10.21,44600.0,10.24,10.26,10.21,10.21,44600.0
2011-12-14 10:35:00,10.21,10.26,10.21,10.23,29900.0,10.21,10.26,10.21,10.23,29900.0
2011-12-14 10:40:00,10.23,10.23,10.22,10.23,5500.0,10.23,10.23,10.22,10.23,5500.0
2011-12-14 10:45:00,10.22,10.24,10.22,10.23,9400.0,10.22,10.24,10.22,10.23,9400.0
2011-12-14 10:50:00,10.23,10.23,10.16,10.18,26400.0,10.23,10.23,10.16,10.18,26400.0
2011-12-14 10:55:00,10.17,10.18,10.13,10.13,13700.0,10.17,10.18,10.13,10.13,13700.0
2011-12-14 11:00:00,10.13,10.18,10.13,10.18,35400.0,10.13,10.18,10.13,10.18,35400.0
2011-12-14 11:05:00,10.17,10.17,10.14,10.14,45600.0,10.17,10.17,10.14,10.14,45600.0
2011-12-14 11:10:00,10.14,10.15,10.13,10.15,5800.0,10.14,10.15,10.13,10.15,5800.0
2011-12-14 11:15:00,10.15,10.16,10.12,10.12,37300.0,10.15,10.16,10.12,10.12,37300.0
2011-12-14 11:20:00,10.11,10.11,10.1,10.1,8300.0,10.11,10.11,10.1,10.1,8300.0
2011-12-14 11:25:00,10.11,10.12,10.09,10.09,9400.0,10.11,10.12,10.09,10.09,9400.0
2011-12-14 11:30:00,10.1,10.1,10.06,10.07,7600.0,10.1,10.1,10.06,10.07,7600.0
2011-12-14 11:35:00,10.07,10.08,10.05,10.05,21500.0,10.07,10.08,10.05,10.05,21500.0
2011-12-14 11:40:00,10.05,10.11,10.05,10.11,56300.0,10.05,10.11,10.05,10.11,56300.0
2011-12-14 11:45:00,10.11,10.12,10.1,10.11,4900.0,10.11,10.12,10.1,10.11,4900.0
2011-12-14 11:50:00,10.12,10.13,10.12,10.13,7200.0,10.12,10.13,10.12,10.13,7200.0
2011-12-14 11:55:00,10.13,10.13,10.11,10.12,14500.0,10.13,10.13,10.11,10.12,14500.0
2011-12-14 12:00:00,10.11,10.12,10.11,10.11,6100.0,10.11,10.12,10.11,10.11,6100.0
2011-12-14 12:05:00,10.11,10.14,10.1,10.14,16700.0,10.11,10.14,10.1,10.14,16700.0
2011-12-14 12:10:00,10.14,10.17,10.13,10.16,59500.0,10.14,10.17,10.13,10.16,59500.0
2011-12-14 12:15:00,10.17,10.17,10.16,10.16,3200.0,10.17,10.17,10.16,10.16,3200.0
2011-12-14 12:20:00,10.17,10.17,10.15,10.16,31000.0,10.17,10.17,10.15,10.16,31000.0
2011-12-14 12:25:00,10.16,10.17,10.14,10.15,25600.0,10.16,10.17,10.14,10.15,25600.0
2011-12-14 12:30:00,10.14,10.19,10.14,10.19,22400.0,10.14,10.19,10.14,10.19,22400.0
2011-12-14 12:35:00,10.19,10.19,10.18,10.19,8700.0,10.19,10.19,10.18,10.19,8700.0
2011-12-14 12:40:00,10.19,10.19,10.18,10.18,2700.0,10.19,10.19,10.18,10.18,2700.0
2011-12-14 12:45:00,10.19,10.21,10.19,10.2,19700.0,10.19,10.21,10.19,10.2,19700.0
2011-12-14 12:50:00,10.19,10.2,10.19,10.2,2400.0,10.19,10.2,10.19,10.2,2400.0
2011-12-14 12:55:00,10.2,10.2,10.2,10.2,1600.0,10.2,10.2,10.2,10.2,1600.0
2011-12-14 13:00:00,10.2,10.2,10.17,10.18,14300.0,10.2,10.2,10.17,10.18,14300.0
2011-12-14 13:05:00,10.18,10.2,10.18,10.19,13100.0,10.18,10.2,10.18,10.19,13100.0
2011-12-14 13:10:00,10.19,10.19,10.18,10.19,12600.0,10.19,10.19,10.18,10.19,12600.0
2011-12-14 13:15:00,10.19,10.23,10.19,10.22,16900.0,10.19,10.23,10.19,10.22,16900.0
2011-12-14 13:20:00,10.22,10.23,10.21,10.21,9400.0,10.22,10.23,10.21,10.21,9400.0
2011-12-14 13:25:00,10.21,10.23,10.21,10.23,11600.0,10.21,10.23,10.21,10.23,11600.0
2011-12-14 13:30:00,10.23,10.23,10.2,10.21,9100.0,10.23,10.23,10.2,10.21,9100.0
2011-12-14 13:35:00,10.21,10.23,10.21,10.23,7900.0,10.21,10.23,10.21,10.23,7900.0
2011-12-14 13:40:00,10.23,10.23,10.22,10.22,9900.0,10.23,10.23,10.22,10.22,9900.0
2011-12-14 13:45:00,10.22,10.23,10.21,10.21,5300.0,10.22,10.23,10.21,10.21,5300.0
2011-12-14 13:50:00,10.2,10.2,10.17,10.18,35400.0,10.2,10.2,10.17,10.18,35400.0
2011-12-14 13:55:00,10.18,10.18,10.17,10.18,2900.0,10.18,10.18,10.17,10.18,2900.0
2011-12-14 14:00:00,10.18,10.18,10.16,10.17,12700.0,10.18,10.18,10.16,10.17,12700.0
2011-12-14 14:05:00,10.17,10.19,10.16,10.16,14600.0,10.17,10.19,10.16,10.16,14600.0
2011-12-14 14:10:00,10.16,10.17,10.15,10.16,18400.0,10.16,10.17,10.15,10.16,18400.0
2011-12-14 14:15:00,10.16,10.19,10.15,10.19,7700.0,10.16,10.19,10.15,10.19,7700.0
2011-12-14 14:20:00,10.18,10.19,10.17,10.18,6900.0,10.18,10.19,10.17,10.18,6900.0
2011-12-14 14:25:00,10.18,10.21,10.18,10.2,24200.0,10.18,10.21,10.18,10.2,24200.0
2011-12-14 14:30:00,10.2,10.2,10.16,10.17,26900.0,10.2,10.2,10.16,10.17,26900.0
2011-12-14 14:35:00,10.16,10.17,10.13,10.15,27100.0,10.16,10.17,10.13,10.15,27100.0
2011-12-14 14:40:00,10.16,10.17,10.15,10.15,20900.0,10.16,10.17,10.15,10.15,20900.0
2011-12-14 14:45:00,10.15,10.2,10.15,10.18,37900.0,10.15,10.2,10.15,10.18,37900.0
2011-12-14 14:50:00,10.18,10.18,10.16,10.16,19300.0,10.18,10.18,10.16,10.16,19300.0
2011-12-14 14:55:00,10.16,10.17,10.14,10.16,23900.0,10.16,10.17,10.14,10.16,23900.0
2011-12-14 15:00:00,10.16,10.17,10.14,10.15,17800.0,10.16,10.17,10.14,10.15,17800.0
2011-12-14 15:05:00,10.16,10.16,10.13,10.13,30600.0,10.16,10.16,10.13,10.13,30600.0
2011-12-14 15:10:00,10.13,10.18,10.13,10.17,28000.0,10.13,10.18,10.13,10.17,28000.0
2011-12-14 15:15:00,10.18,10.18,10.15,10.16,26700.0,10.18,10.18,10.15,10.16,26700.0
2011-12-14 15:20:00,10.16,10.16,10.13,10.14,83500.0,10.16,10.16,10.13,10.14,83500.0
2011-12-14 15:25:00,10.14,10.17,10.14,10.17,36400.0,10.14,10.17,10.14,10.17,36400.0
2011-12-14 15:30:00,10.17,10.18,10.16,10.17,38400.0,10.17,10.18,10.16,10.17,38400.0
2011-12-14 15:35:00,10.16,10.17,10.15,10.16,39900.0,10.16,10.17,10.15,10.16,39900.0
2011-12-14 15:40:00,10.16,10.16,10.15,10.15,33300.0,10.16,10.16,10.15,10.15,33300.0
2011-12-14 15:45:00,10.15,10.19,10.15,10.18,73500.0,10.15,10.19,10.15,10.18,73500.0
2011-12-14 15:50:00,10.19,10.21,10.17,10.17,99200.0,10.19,10.21,10.17,10.17,99200.0
2011-12-14 15:55:00,10.18,10.18,10.14,10.15,147700.0,10.18,10.18,10.14,10.15,147700.0
2011-12-15 09:30:00,10.27,10.27,10.19,10.23,17200.0,10.27,10.27,10.19,10.23,17200.0
2011-12-15 09:35:00,10.23,10.24,10.21,10.22,33900.0,10.23,10.24,10.21,10.22,33900.0
2011-12-15 09:40:00,10.21,10.24,10.21,10.21,17200.0,10.21,10.24,10.21,10.21,17200.0
2011-12-15 09:45:00,10.21,10.21,10.18,10.19,14100.0,10.21,10.21,10.18,10.19,14100.0
2011-12-15 09:50:00,10.18,10.21,10.18,10.19,21700.0,10.18,10.21,10.18,10.19,21700.0
2011-12-15 09:55:00,10.19,10.22,10.19,10.22,14000.0,10.19,10.22,10.19,10.22,14000.0
2011-12-15 10:00:00,10.22,10.25,10.18,10.19,33000.0,10.22,10.25,10.18,10.19,33000.0
2011-12-15 10:05:00,10.2,10.2,10.17,10.18,20200.0,10.2,10.2,10.17,10.18,20200.0
2011-12-15 10:10:00,10.18,10.19,10.15,10.17,39500.0,10.18,10.19,10.15,10.17,39500.0
2011-12-15 10:15:00,10.18,10.19,10.16,10.17,55000.0,10.18,10.19,10.16,10.17,55000.0
2011-12-15 10:20:00,10.17,10.2,10.17,10.19,16400.0,10.17,10.2,10.17,10.19,16400.0
2011-12-15 10:25:00,10.2,10.2,10.15,10.15,20300.0,10.2,10.2,10.15,10.15,20300.0
2011-12-15 10:30:00,10.15,10.17,10.15,10.16,21700.0,10.15,10.17,10.15,10.16,21700.0
2011-12-15 10:35:00,10.17,10.18,10.13,10.13,51300.0,10.17,10.18,10.13,10.13,51300.0
2011-12-15 10:40:00,10.13,10.14,10.11,10.12,12200.0,10.13,10.14,10.11,10.12,12200.0
2011-12-15 10:45:00,10.11,10.12,10.08,10.12,31800.0,10.11,10.12,10.08,10.12,31800.0
2011-12-15 10:50:00,10.13,10.13,10.12,10.13,4200.0,10.13,10.13,10.12,10.13,4200.0
2011-12-15 10:55:00,10.14,10.14,10.11,10.13,13800.0,10.14,10.14,10.11,10.13,13800.0
2011-12-15 11:00:00,10.14,10.15,10.13,10.15,5300.0,10.14,10.15,10.13,10.15,5300.0
2011-12-15 11:05:00,10.15,10.16,10.11,10.11,23900.0,10.15,10.16,10.11,10.11,23900.0
2011-12-15 11:10:00,10.11,10.13,10.11,10.12,9100.0,10.11,10.13,10.11,10.12,9100.0
2011-12-15 11:15:00,10.13,10.13,10.12,10.12,4500.0,10.13,10.13,10.12,10.12,4500.0
2011-12-15 11:20:00,10.13,10.13,10.12,10.12,3500.0,10.13,10.13,10.12,10.12,3500.0
2011-12-15 11:25:00,10.13,10.17,10.12,10.16,24000.0,10.13,10.17,10.12,10.16,24000.0
2011-12-15 11:30:00,10.15,10.18,10.15,10.18,27100.0,10.15,10.18,10.15,10.18,27100.0
2011-12-15 11:35:00,10.17,10.18,10.17,10.17,34400.0,10.17,10.18,10.17,10.17,34400.0
2011-12-15 11:40:00,10.17,10.17,10.17,10.17,3500.0,10.17,10.17,10.17,10.17,3500.0
2011-12-15 11:45:00,10.18,10.18,10.17,10.17,5700.0,10.18,10.18,10.17,10.17,5700.0
2011-12-15 11:50:00,10.17,10.18,10.17,10.17,22200.0,10.17,10.18,10.17,10.17,22200.0
2011-12-15 11:55:00,10.17,10.19,10.17,10.17,26800.0,10.17,10.19,10.17,10.17,26800.0
2011-12-15 12:00:00,10.17,10.19,10.17,10.19,9100.0,10.17,10.19,10.17,10.19,9100.0
2011-12-15 12:05:00,10.18,10.2,10.18,10.19,9500.0,10.18,10.2,10.18,10.19,9500.0
2011-12-15 12:10:00,10.2,10.2,10.16,10.17,34500.0,10.2,10.2,10.16,10.17,34500.0
2011-12-15 12:15:00,10.17,10.19,10.17,10.18,9300.0,10.17,10.19,10.17,10.18,9300.0
2011-12-15 12:20:00,10.19,10.22,10.19,10.19,14200.0,10.19,10.22,10.19,10.19,14200.0
2011-12-15 12:25:00,10.19,10.19,10.19,10.19,5400.0,10.19,10.19,10.19,10.19,5400.0
2011-12-15 12:30:00,10.19,10.21,10.19,10.21,11400.0,10.19,10.21,10.19,10.21,11400.0
2011-12-15 12:35:00,10.21,10.21,10.19,10.19,13700.0,10.21,10.21,10.19,10.19,13700.0
2011-12-15 12:40:00,10.2,10.21,10.19,10.19,12200.0,10.2,10.21,10.19,10.19,12200.0
2011-12-15 12:45:00,10.18,10.2,10.18,10.19,12900.0,10.18,10.2,10.18,10.19,12900.0
2011-12-15 12:50:00,10.19,10.2,10.17,10.17,12400.0,10.19,10.2,10.17,10.17,12400.0
2011-12-15 12:55:00,10.17,10.17,10.16,10.16,5500.0,10.17,10.17,10.16,10.16,5500.0
2011-12-15 13:00:00,10.16,10.17,10.14,10.15,35700.0,10.16,10.17,10.14,10.15,35700.0
2011-12-15 13:05:00,10.15,10.16,10.15,10.15,5200.0,10.15,10.16,10.15,10.15,5200.0
2011-12-15 13:10:00,10.16,10.16,10.15,10.15,7300.0,10.16,10.16,10.15,10.15,7300.0
2011-12-15 13:15:00,10.15,10.18,10.15,10.17,12700.0,10.15,10.18,10.15,10.17,12700.0
2011-12-15 13:20:00,10.17,10.18,10.13,10.14,40300.0,10.17,10.18,10.13,10.14,40300.0
2011-12-15 13:25:00,10.14,10.16,10.14,10.15,11900.0,10.14,10.16,10.14,10.15,11900.0
2011-12-15 13:30:00,10.15,10.15,10.11,10.11,26000.0,10.15,10.15,10.11,10.11,26000.0
2011-12-15 13:35:00,10.12,10.13,10.11,10.13,9300.0,10.12,10.13,10.11,10.13,9300.0
2011-12-15 13:40:00,10.13,10.19,10.11,10.18,39400.0,10.13,10.19,10.11,10.18,39400.0
2011-12-15 13:45:00,10.18,10.18,10.17,10.17,6200.0,10.18,10.18,10.17,10.17,6200.0
2011-12-15 13:50:00,10.18,10.18,10.17,10.17,4000.0,10.18,10.18,10.17,10.17,4000.0
2011-12-15 13:55:00,10.17,10.18,10.15,10.15,19100.0,10.17,10.18,10.15,10.15,19100.0
2011-12-15 14:00:00,10.16,10.17,10.16,10.16,6300.0,10.16,10.17,10.16,10.16,6300.0
2011-12-15 14:05:00,10.16,10.17,10.15,10.15,11200.0,10.16,10.17,10.15,10.15,11200.0
2011-12-15 14:10:00,10.16,10.18,10.16,10.18,8200.0,10.16,10.18,10.16,10.18,8200.0
2011-12-15 14:15:00,10.18,10.18,10.17,10.18,3400.0,10.18,10.18,10.17,10.18,3400.0
2011-12-15 14:20:00,10.18,10.18,10.17,10.18,2700.0,10.18,10.18,10.17,10.18,2700.0
2011-12-15 14:25:00,10.18,10.18,10.17,10.18,4200.0,10.18,10.18,10.17,10.18,4200.0
2011-12-15 14:30:00,10.17,10.18,10.17,10.17,5200.0,10.17,10.18,10.17,10.17,5200.0
2011-12-15 14:35:00,10.17,10.18,10.17,10.17,9700.0,10.17,10.18,10.17,10.17,9700.0
2011-12-15 14:40:00,10.18,10.18,10.17,10.17,13700.0,10.18,10.18,10.17,10.17,13700.0
2011-12-15 14:45:00,10.18,10.18,10.16,10.16,29800.0,10.18,10.18,10.16,10.16,29800.0
2011-12-15 14:50:00,10.16,10.17,10.16,10.16,4700.0,10.16,10.17,10.16,10.16,4700.0
2011-12-15 14:55:00,10.17,10.17,10.16,10.16,15800.0,10.17,10.17,10.16,10.16,15800.0
2011-12-15 15:00:00,10.17,10.17,10.16,10.16,7900.0,10.17,10.17,10.16,10.16,7900.0
2011-12-15 15:05:00,10.17,10.18,10.16,10.18,12700.0,10.17,10.18,10.16,10.18,12700.0
2011-12-15 15:10:00,10.18,10.2,10.18,10.18,31900.0,10.18,10.2,10.18,10.18,31900.0
2011-12-15 15:15:00,10.18,10.22,10.18,10.22,16800.0,10.18,10.22,10.18,10.22,16800.0
2011-12-15 15:20:00,10.21,10.22,10.19,10.19,39600.0,10.21,10.22,10.19,10.19,39600.0
2011-12-15 15:25:00,10.19,10.2,10.17,10.17,14300.0,10.19,10.2,10.17,10.17,14300.0
2011-12-15 15:30:00,10.18,10.2,10.17,10.18,48600.0,10.18,10.2,10.17,10.18,48600.0
2011-12-15 15:35:00,10.18,10.2,10.17,10.2,29400.0,10.18,10.2,10.17,10.2,29400.0
2011-12-15 15:40:00,10.2,10.2,10.18,10.19,24800.0,10.2,10.2,10.18,10.19,24800.0
2011-12-15 15:45:00,10.19,10.19,10.16,10.18,30900.0,10.19,10.19,10.16,10.18,30900.0
2011-12-15 15:50:00,10.18,10.18,10.16,10.16,42800.0,10.18,10.18,10.16,10.16,42800.0
2011-12-15 15:55:00,10.16,10.17,10.16,10.16,59400.0,10.16,10.17,10.16,10.16,59400.0
2011-12-16 09:30:00,10.23,10.28,10.22,10.26,377100.0,10.23,10.28,10.22,10.26,377100.0
2011-12-16 09:35:00,10.26,10.32,10.24,10.32,19400.0,10.26,10.32,10.24,10.32,19400.0
2011-12-16 09:40:00,10.33,10.36,10.29,10.29,20400.0,10.33,10.36,10.29,10.29,20400.0
2011-12-16 09:45:00,10.29,10.3,10.29,10.29,1100.0,10.29,10.3,10.29,10.29,1100.0
2011-12-16 09:50:00,10.3,10.38,10.3,10.38,55700.0,10.3,10.38,10.3,10.38,55700.0
2011-12-16 09:55:00,10.38,10.42,10.37,10.42,30600.0,10.38,10.42,10.37,10.42,30600.0
2011-12-16 10:00:00,10.42,10.44,10.4,10.43,77500.0,10.42,10.44,10.4,10.43,77500.0
2011-12-16 10:05:00,10.43,10.46,10.42,10.44,57600.0,10.43,10.46,10.42,10.44,57600.0
2011-12-16 10:10:00,10.44,10.45,10.41,10.44,67700.0,10.44,10.45,10.41,10.44,67700.0
2011-12-16 10:15:00,10.45,10.47,10.43,10.44,48900.0,10.45,10.47,10.43,10.44,48900.0
2011-12-16 10:20:00,10.44,10.45,10.42,10.42,30000.0,10.44,10.45,10.42,10.42,30000.0
2011-12-16 10:25:00,10.43,10.43,10.41,10.42,9400.0,10.43,10.43,10.41,10.42,9400.0
2011-12-16 10:30:00,10.42,10.47,10.42,10.46,37600.0,10.42,10.47,10.42,10.46,37600.0
2011-12-16 10:35:00,10.46,10.49,10.46,10.48,29200.0,10.46,10.49,10.46,10.48,29200.0
2011-12-16 10:40:00,10.47,10.48,10.47,10.48,4800.0,10.47,10.48,10.47,10.48,4800.0
2011-12-16 10:45:00,10.48,10.49,10.47,10.49,2700.0,10.48,10.49,10.47,10.49,2700.0
2011-12-16 10:50:00,10.49,10.51,10.49,10.51,17900.0,10.49,10.51,10.49,10.51,17900.0
2011-12-16 10:55:00,10.51,10.51,10.49,10.5,11200.0,10.51,10.51,10.49,10.5,11200.0
2011-12-16 11:00:00,10.5,10.51,10.47,10.47,20200.0,10.5,10.51,10.47,10.47,20200.0
2011-12-16 11:05:00,10.46,10.47,10.45,10.46,6400.0,10.46,10.47,10.45,10.46,6400.0
2011-12-16 11:10:00,10.45,10.46,10.44,10.45,13700.0,10.45,10.46,10.44,10.45,13700.0
2011-12-16 11:15:00,10.44,10.45,10.44,10.44,3800.0,10.44,10.45,10.44,10.44,3800.0
2011-12-16 11:20:00,10.44,10.44,10.42,10.42,3000.0,10.44,10.44,10.42,10.42,3000.0
2011-12-16 11:25:00,10.42,10.43,10.42,10.42,1200.0,10.42,10.43,10.42,10.42,1200.0
2011-12-16 11:30:00,10.43,10.43,10.4,10.4,13100.0,10.43,10.43,10.4,10.4,13100.0
2011-12-16 11:35:00,10.39,10.4,10.38,10.38,6600.0,10.39,10.4,10.38,10.38,6600.0
2011-12-16 11:40:00,10.39,10.39,10.38,10.38,2300.0,10.39,10.39,10.38,10.38,2300.0
2011-12-16 11:45:00,10.38,10.39,10.38,10.38,6700.0,10.38,10.39,10.38,10.38,6700.0
2011-12-16 11:50:00,10.38,10.38,10.37,10.38,2200.0,10.38,10.38,10.37,10.38,2200.0
2011-12-16 11:55:00,10.37,10.38,10.32,10.32,31900.0,10.37,10.38,10.32,10.32,31900.0
2011-12-16 12:00:00,10.32,10.33,10.28,10.33,22500.0,10.32,10.33,10.28,10.33,22500.0
2011-12-16 12:05:00,10.33,10.33,10.32,10.33,4000.0,10.33,10.33,10.32,10.33,4000.0
2011-12-16 12:10:00,10.33,10.35,10.32,10.35,12500.0,10.33,10.35,10.32,10.35,12500.0
2011-12-16 12:15:00,10.34,10.36,10.34,10.35,7100.0,10.34,10.36,10.34,10.35,7100.0
2011-12-16 12:20:00,10.36,10.36,10.35,10.36,8400.0,10.36,10.36,10.35,10.36,8400.0
2011-12-16 12:25:00,10.35,10.36,10.34,10.35,7500.0,10.35,10.36,10.34,10.35,7500.0
2011-12-16 12:30:00,10.34,10.36,10.32,10.32,12400.0,10.34,10.36,10.32,10.32,12400.0
2011-12-16 12:35:00,10.32,10.33,10.3,10.31,13700.0,10.32,10.33,10.3,10.31,13700.0
2011-12-16 12:40:00,10.32,10.34,10.32,10.33,15500.0,10.32,10.34,10.32,10.33,15500.0
2011-12-16 12:45:00,10.32,10.32,10.3,10.32,15800.0,10.32,10.32,10.3,10.32,15800.0
2011-12-16 12:50:00,10.32,10.33,10.3,10.33,13300.0,10.32,10.33,10.3,10.33,13300.0
2011-12-16 12:55:00,10.33,10.33,10.31,10.33,17000.0,10.33,10.33,10.31,10.33,17000.0
2011-12-16 13:00:00,10.32,10.35,10.32,10.32,13800.0,10.32,10.35,10.32,10.32,13800.0
2011-12-16 13:05:00,10.33,10.33,10.32,10.33,3500.0,10.33,10.33,10.32,10.33,3500.0
2011-12-16 13:10:00,10.33,10.34,10.33,10.33,8000.0,10.33,10.34,10.33,10.33,8000.0
2011-12-16 13:15:00,10.33,10.34,10.32,10.33,8100.0,10.33,10.34,10.32,10.33,8100.0
2011-12-16 13:20:00,10.33,10.34,10.33,10.34,5400.0,10.33,10.34,10.33,10.34,5400.0
2011-12-16 13:25:00,10.33,10.34,10.33,10.34,1300.0,10.33,10.34,10.33,10.34,1300.0
2011-12-16 13:30:00,10.34,10.34,10.33,10.33,4800.0,10.34,10.34,10.33,10.33,4800.0
2011-12-16 13:35:00,10.34,10.34,10.33,10.33,6600.0,10.34,10.34,10.33,10.33,6600.0
2011-12-16 13:40:00,10.34,10.34,10.32,10.32,10900.0,10.34,10.34,10.32,10.32,10900.0
2011-12-16 13:45:00,10.33,10.36,10.32,10.36,24200.0,10.33,10.36,10.32,10.36,24200.0
2011-12-16 13:50:00,10.37,10.37,10.36,10.36,5700.0,10.37,10.37,10.36,10.36,5700.0
2011-12-16 13:55:00,10.36,10.37,10.32,10.33,30300.0,10.36,10.37,10.32,10.33,30300.0
2011-12-16 14:00:00,10.33,10.33,10.29,10.31,22900.0,10.33,10.33,10.29,10.31,22900.0
2011-12-16 14:05:00,10.3,10.32,10.3,10.32,8800.0,10.3,10.32,10.3,10.32,8800.0
2011-12-16 14:10:00,10.32,10.32,10.3,10.31,11900.0,10.32,10.32,10.3,10.31,11900.0
2011-12-16 14:15:00,10.32,10.33,10.31,10.32,13500.0,10.32,10.33,10.31,10.32,13500.0
2011-12-16 14:20:00,10.32,10.33,10.3,10.31,22900.0,10.32,10.33,10.3,10.31,22900.0
2011-12-16 14:25:00,10.3,10.32,10.3,10.31,12600.0,10.3,10.32,10.3,10.31,12600.0
2011-12-16 14:30:00,10.31,10.32,10.29,10.32,17300.0,10.31,10.32,10.29,10.32,17300.0
2011-12-16 14:35:00,10.32,10.33,10.31,10.33,18700.0,10.32,10.33,10.31,10.33,18700.0
2011-12-16 14:40:00,10.32,10.34,10.32,10.34,34300.0,10.32,10.34,10.32,10.34,34300.0
2011-12-16 14:45:00,10.34,10.36,10.33,10.36,18100.0,10.34,10.36,10.33,10.36,18100.0
2011-12-16 14:50:00,10.36,10.37,10.35,10.36,27400.0,10.36,10.37,10.35,10.36,27400.0
2011-12-16 14:55:00,10.36,10.36,10.35,10.36,19200.0,10.36,10.36,10.35,10.36,19200.0
2011-12-16 15:00:00,10.35,10.37,10.35,10.37,17300.0,10.35,10.37,10.35,10.37,17300.0
2011-12-16 15:05:00,10.36,10.38,10.36,10.38,16100.0,10.36,10.38,10.36,10.38,16100.0
2011-12-16 15:10:00,10.38,10.4,10.37,10.39,47500.0,10.38,10.4,10.37,10.39,47500.0
2011-12-16 15:15:00,10.39,10.4,10.39,10.4,24000.0,10.39,10.4,10.39,10.4,24000.0
2011-12-16 15:20:00,10.4,10.4,10.35,10.36,51600.0,10.4,10.4,10.35,10.36,51600.0
2011-12-16 15:25:00,10.36,10.37,10.35,10.35,38700.0,10.36,10.37,10.35,10.35,38700.0
2011-12-16 15:30:00,10.35,10.38,10.34,10.37,28400.0,10.35,10.38,10.34,10.37,28400.0
2011-12-16 15:35:00,10.37,10.39,10.37,10.38,33600.0,10.37,10.39,10.37,10.38,33600.0
2011-12-16 15:40:00,10.38,10.4,10.36,10.36,55800.0,10.38,10.4,10.36,10.36,55800.0
2011-12-16 15:45:00,10.37,10.37,10.36,10.37,28000.0,10.37,10.37,10.36,10.37,28000.0
2011-12-16 15:50:00,10.36,10.37,10.35,10.36,53500.0,10.36,10.37,10.35,10.36,53500.0
2011-12-16 15:55:00,10.36,10.38,10.35,10.36,216200.0,10.36,10.38,10.35,10.36,216200.0
2011-12-19 09:30:00,10.4,10.41,10.36,10.39,25900.0,10.4,10.41,10.36,10.39,25900.0
2011-12-19 09:35:00,10.38,10.38,10.32,10.33,30600.0,10.38,10.38,10.32,10.33,30600.0
2011-12-19 09:40:00,10.33,10.34,10.29,10.29,32300.0,10.33,10.34,10.29,10.29,32300.0
2011-12-19 09:45:00,10.29,10.31,10.27,10.31,36000.0,10.29,10.31,10.27,10.31,36000.0
2011-12-19 09:50:00,10.31,10.33,10.28,10.3,17000.0,10.31,10.33,10.28,10.3,17000.0
2011-12-19 09:55:00,10.31,10.34,10.31,10.34,13300.0,10.31,10.34,10.31,10.34,13300.0
2011-12-19 10:00:00,10.33,10.34,10.3,10.32,11700.0,10.33,10.34,10.3,10.32,11700.0
2011-12-19 10:05:00,10.32,10.36,10.32,10.36,8500.0,10.32,10.36,10.32,10.36,8500.0
2011-12-19 10:10:00,10.36,10.38,10.34,10.38,14500.0,10.36,10.38,10.34,10.38,14500.0
2011-12-19 10:15:00,10.39,10.39,10.35,10.36,12100.0,10.39,10.39,10.35,10.36,12100.0
2011-12-19 10:20:00,10.35,10.36,10.35,10.35,4900.0,10.35,10.36,10.35,10.35,4900.0
2011-12-19 10:25:00,10.35,10.36,10.33,10.33,9800.0,10.35,10.36,10.33,10.33,9800.0
2011-12-19 10:30:00,10.33,10.34,10.33,10.34,7500.0,10.33,10.34,10.33,10.34,7500.0
2011-12-19 10:35:00,10.33,10.35,10.33,10.35,15400.0,10.33,10.35,10.33,10.35,15400.0
2011-12-19 10:40:00,10.35,10.35,10.31,10.33,26400.0,10.35,10.35,10.31,10.33,26400.0
2011-12-19 10:45:00,10.33,10.33,10.28,10.28,18700.0,10.33,10.33,10.28,10.28,18700.0
2011-12-19 10:50:00,10.27,10.28,10.25,10.25,10000.0,10.27,10.28,10.25,10.25,10000.0
2011-12-19 10:55:00,10.25,10.26,10.23,10.24,14300.0,10.25,10.26,10.23,10.24,14300.0
2011-12-19 11:00:00,10.24,10.24,10.2,10.21,28600.0,10.24,10.24,10.2,10.21,28600.0
2011-12-19 11:05:00,10.21,10.23,10.18,10.22,38400.0,10.21,10.23,10.18,10.22,38400.0
2011-12-19 11:10:00,10.22,10.23,10.21,10.22,8900.0,10.22,10.23,10.21,10.22,8900.0
2011-12-19 11:15:00,10.21,10.21,10.2,10.21,9800.0,10.21,10.21,10.2,10.21,9800.0
2011-12-19 11:20:00,10.2,10.21,10.2,10.21,4500.0,10.2,10.21,10.2,10.21,4500.0
2011-12-19 11:25:00,10.2,10.26,10.2,10.26,100200.0,10.2,10.26,10.2,10.26,100200.0
2011-12-19 11:30:00,10.25,10.27,10.25,10.26,8900.0,10.25,10.27,10.25,10.26,8900.0
2011-12-19 11:35:00,10.27,10.27,10.25,10.25,10300.0,10.27,10.27,10.25,10.25,10300.0
2011-12-19 11:40:00,10.25,10.26,10.23,10.23,60300.0,10.25,10.26,10.23,10.23,60300.0
2011-12-19 11:45:00,10.23,10.24,10.21,10.24,34200.0,10.23,10.24,10.21,10.24,34200.0
2011-12-19 11:50:00,10.24,10.25,10.24,10.25,5500.0,10.24,10.25,10.24,10.25,5500.0
2011-12-19 11:55:00,10.25,10.25,10.24,10.24,4200.0,10.25,10.25,10.24,10.24,4200.0
2011-12-19 12:00:00,10.25,10.26,10.24,10.26,14000.0,10.25,10.26,10.24,10.26,14000.0
2011-12-19 12:05:00,10.26,10.27,10.25,10.27,6600.0,10.26,10.27,10.25,10.27,6600.0
2011-12-19 12:10:00,10.27,10.27,10.27,10.27,1700.0,10.27,10.27,10.27,10.27,1700.0
2011-12-19 12:15:00,10.27,10.27,10.25,10.25,8800.0,10.27,10.27,10.25,10.25,8800.0
2011-12-19 12:20:00,10.26,10.26,10.25,10.25,3200.0,10.26,10.26,10.25,10.25,3200.0
2011-12-19 12:25:00,10.25,10.26,10.25,10.26,3600.0,10.25,10.26,10.25,10.26,3600.0
2011-12-19 12:30:00,10.25,10.26,10.24,10.24,12200.0,10.25,10.26,10.24,10.24,12200.0
2011-12-19 12:35:00,10.25,10.25,10.23,10.24,21200.0,10.25,10.25,10.23,10.24,21200.0
2011-12-19 12:40:00,10.24,10.24,10.22,10.23,13900.0,10.24,10.24,10.22,10.23,13900.0
2011-12-19 12:45:00,10.23,10.24,10.23,10.24,3200.0,10.23,10.24,10.23,10.24,3200.0
2011-12-19 12:50:00,10.23,10.28,10.23,10.28,29800.0,10.23,10.28,10.23,10.28,29800.0
2011-12-19 12:55:00,10.28,10.29,10.27,10.29,12100.0,10.28,10.29,10.27,10.29,12100.0
2011-12-19 13:00:00,10.29,10.29,10.28,10.28,4200.0,10.29,10.29,10.28,10.28,4200.0
2011-12-19 13:05:00,10.29,10.29,10.27,10.28,9800.0,10.29,10.29,10.27,10.28,9800.0
2011-12-19 13:10:00,10.27,10.28,10.25,10.25,13600.0,10.27,10.28,10.25,10.25,13600.0
2011-12-19 13:15:00,10.25,10.27,10.25,10.27,24200.0,10.25,10.27,10.25,10.27,24200.0
2011-12-19 13:20:00,10.27,10.27,10.25,10.27,16400.0,10.27,10.27,10.25,10.27,16400.0
2011-12-19 13:25:00,10.27,10.27,10.25,10.26,18800.0,10.27,10.27,10.25,10.26,18800.0
2011-12-19 13:30:00,10.26,10.26,10.23,10.24,23200.0,10.26,10.26,10.23,10.24,23200.0
2011-12-19 13:35:00,10.25,10.25,10.23,10.24,13800.0,10.25,10.25,10.23,10.24,13800.0
2011-12-19 13:40:00,10.23,10.24,10.23,10.24,14800.0,10.23,10.24,10.23,10.24,14800.0
2011-12-19 13:45:00,10.24,10.25,10.23,10.25,39500.0,10.24,10.25,10.23,10.25,39500.0
2011-12-19 13:50:00,10.25,10.32,10.24,10.32,65100.0,10.25,10.32,10.24,10.32,65100.0
2011-12-19 13:55:00,10.3,10.3,10.27,10.27,19600.0,10.3,10.3,10.27,10.27,19600.0
2011-12-19 14:00:00,10.26,10.27,10.24,10.25,16000.0,10.26,10.27,10.24,10.25,16000.0
2011-12-19 14:05:00,10.24,10.25,10.23,10.24,6100.0,10.24,10.25,10.23,10.24,6100.0
2011-12-19 14:10:00,10.24,10.24,10.23,10.23,5900.0,10.24,10.24,10.23,10.23,5900.0
2011-12-19 14:15:00,10.23,10.24,10.22,10.22,47000.0,10.23,10.24,10.22,10.22,47000.0
2011-12-19 14:20:00,10.22,10.23,10.21,10.21,7300.0,10.22,10.23,10.21,10.21,7300.0
2011-12-19 14:25:00,10.21,10.22,10.2,10.21,19200.0,10.21,10.22,10.2,10.21,19200.0
2011-12-19 14:30:00,10.2,10.21,10.2,10.21,6200.0,10.2,10.21,10.2,10.21,6200.0
2011-12-19 14:35:00,10.2,10.21,10.18,10.18,14400.0,10.2,10.21,10.18,10.18,14400.0
2011-12-19 14:40:00,10.18,10.21,10.18,10.2,27400.0,10.18,10.21,10.18,10.2,27400.0
2011-12-19 14:45:00,10.21,10.21,10.19,10.19,19200.0,10.21,10.21,10.19,10.19,19200.0
2011-12-19 14:50:00,10.19,10.19,10.18,10.19,10800.0,10.19,10.19,10.18,10.19,10800.0
2011-12-19 14:55:00,10.19,10.2,10.18,10.2,16200.0,10.19,10.2,10.18,10.2,16200.0
2011-12-19 15:00:00,10.2,10.23,10.13,10.14,67600.0,10.2,10.23,10.13,10.14,67600.0
2011-12-19 15:05:00,10.14,10.15,10.11,10.12,43300.0,10.14,10.15,10.11,10.12,43300.0
2011-12-19 15:10:00,10.12,10.17,10.11,10.17,133600.0,10.12,10.17,10.11,10.17,133600.0
2011-12-19 15:15:00,10.16,10.18,10.16,10.18,23200.0,10.16,10.18,10.16,10.18,23200.0
2011-12-19 15:20:00,10.17,10.18,10.16,10.16,43100.0,10.17,10.18,10.16,10.16,43100.0
2011-12-19 15:25:00,10.16,10.16,10.12,10.12,22700.0,10.16,10.16,10.12,10.12,22700.0
2011-12-19 15:30:00,10.12,10.14,10.11,10.13,36000.0,10.12,10.14,10.11,10.13,36000.0
2011-12-19 15:35:00,10.14,10.14,10.12,10.13,23400.0,10.14,10.14,10.12,10.13,23400.0
2011-12-19 15:40:00,10.12,10.13,10.08,10.09,70700.0,10.12,10.13,10.08,10.09,70700.0
2011-12-19 15:45:00,10.09,10.1,10.08,10.09,55800.0,10.09,10.1,10.08,10.09,55800.0
2011-12-19 15:50:00,10.09,10.09,10.07,10.07,45500.0,10.09,10.09,10.07,10.07,45500.0
2011-12-19 15:55:00,10.07,10.12,10.07,10.12,95500.0,10.07,10.12,10.07,10.12,95500.0
2011-12-20 09:30:00,10.28,10.32,10.25,10.32,22600.0,10.28,10.32,10.25,10.32,22600.0
2011-12-20 09:35:00,10.32,10.39,10.32,10.32,38100.0,10.32,10.39,10.32,10.32,38100.0
2011-12-20 09:40:00,10.33,10.35,10.32,10.33,44800.0,10.33,10.35,10.32,10.33,44800.0
2011-12-20 09:45:00,10.32,10.33,10.31,10.31,8000.0,10.32,10.33,10.31,10.31,8000.0
2011-12-20 09:50:00,10.31,10.32,10.29,10.3,9500.0,10.31,10.32,10.29,10.3,9500.0
2011-12-20 09:55:00,10.31,10.34,10.31,10.33,27500.0,10.31,10.34,10.31,10.33,27500.0
2011-12-20 10:00:00,10.33,10.37,10.33,10.36,16800.0,10.33,10.37,10.33,10.36,16800.0
2011-12-20 10:05:00,10.36,10.36,10.34,10.36,10200.0,10.36,10.36,10.34,10.36,10200.0
2011-12-20 10:10:00,10.36,10.38,10.36,10.38,9300.0,10.36,10.38,10.36,10.38,9300.0
2011-12-20 10:15:00,10.39,10.4,10.37,10.37,7800.0,10.39,10.4,10.37,10.37,7800.0
2011-12-20 10:20:00,10.37,10.38,10.36,10.37,11800.0,10.37,10.38,10.36,10.37,11800.0
2011-12-20 10:25:00,10.38,10.45,10.38,10.44,25400.0,10.38,10.45,10.38,10.44,25400.0
2011-12-20 10:30:00,10.44,10.44,10.42,10.42,12600.0,10.44,10.44,10.42,10.42,12600.0
2011-12-20 10:35:00,10.43,10.44,10.42,10.44,6300.0,10.43,10.44,10.42,10.44,6300.0
2011-12-20 10:40:00,10.43,10.45,10.43,10.44,12200.0,10.43,10.45,10.43,10.44,12200.0
2011-12-20 10:45:00,10.44,10.45,10.44,10.44,5000.0,10.44,10.45,10.44,10.44,5000.0
2011-12-20 10:50:00,10.45,10.46,10.43,10.44,38400.0,10.45,10.46,10.43,10.44,38400.0
2011-12-20 10:55:00,10.43,10.46,10.43,10.44,22700.0,10.43,10.46,10.43,10.44,22700.0
2011-12-20 11:00:00,10.44,10.48,10.44,10.48,15400.0,10.44,10.48,10.44,10.48,15400.0
2011-12-20 11:05:00,10.48,10.5,10.47,10.48,19500.0,10.48,10.5,10.47,10.48,19500.0
2011-12-20 11:10:00,10.49,10.51,10.48,10.5,11200.0,10.49,10.51,10.48,10.5,11200.0
2011-12-20 11:15:00,10.49,10.51,10.49,10.5,9400.0,10.49,10.51,10.49,10.5,9400.0
2011-12-20 11:20:00,10.51,10.51,10.47,10.47,10700.0,10.51,10.51,10.47,10.47,10700.0
2011-12-20 11:25:00,10.47,10.48,10.47,10.47,6600.0,10.47,10.48,10.47,10.47,6600.0
2011-12-20 11:30:00,10.48,10.48,10.44,10.44,32300.0,10.48,10.48,10.44,10.44,32300.0
2011-12-20 11:35:00,10.44,10.45,10.42,10.43,12300.0,10.44,10.45,10.42,10.43,12300.0
2011-12-20 11:40:00,10.42,10.43,10.41,10.41,9300.0,10.42,10.43,10.41,10.41,9300.0
2011-12-20 11:45:00,10.41,10.47,10.41,10.46,21600.0,10.41,10.47,10.41,10.46,21600.0
2011-12-20 11:50:00,10.47,10.49,10.44,10.46,41000.0,10.47,10.49,10.44,10.46,41000.0
2011-12-20 11:55:00,10.46,10.47,10.46,10.46,2400.0,10.46,10.47,10.46,10.46,2400.0
2011-12-20 12:00:00,10.47,10.47,10.43,10.43,15600.0,10.47,10.47,10.43,10.43,15600.0
2011-12-20 12:05:00,10.44,10.44,10.41,10.42,8100.0,10.44,10.44,10.41,10.42,8100.0
2011-12-20 12:10:00,10.42,10.42,10.41,10.41,13300.0,10.42,10.42,10.41,10.41,13300.0
2011-12-20 12:15:00,10.42,10.42,10.41,10.42,10000.0,10.42,10.42,10.41,10.42,10000.0
2011-12-20 12:20:00,10.42,10.43,10.41,10.43,23700.0,10.42,10.43,10.41,10.43,23700.0
2011-12-20 12:25:00,10.43,10.43,10.42,10.43,5500.0,10.43,10.43,10.42,10.43,5500.0
2011-12-20 12:30:00,10.43,10.43,10.42,10.43,13200.0,10.43,10.43,10.42,10.43,13200.0
2011-12-20 12:35:00,10.42,10.43,10.42,10.43,24600.0,10.42,10.43,10.42,10.43,24600.0
2011-12-20 12:40:00,10.43,10.43,10.42,10.43,2400.0,10.43,10.43,10.42,10.43,2400.0
2011-12-20 12:45:00,10.42,10.43,10.42,10.42,7500.0,10.42,10.43,10.42,10.42,7500.0
2011-12-20 12:50:00,10.42,10.44,10.42,10.44,19900.0,10.42,10.44,10.42,10.44,19900.0
2011-12-20 12:55:00,10.44,10.46,10.43,10.45,23300.0,10.44,10.46,10.43,10.45,23300.0
2011-12-20 13:00:00,10.46,10.48,10.46,10.48,16800.0,10.46,10.48,10.46,10.48,16800.0
2011-12-20 13:05:00,10.48,10.49,10.47,10.49,22300.0,10.48,10.49,10.47,10.49,22300.0
2011-12-20 13:10:00,10.49,10.49,10.48,10.49,6700.0,10.49,10.49,10.48,10.49,6700.0
2011-12-20 13:15:00,10.49,10.49,10.48,10.48,7500.0,10.49,10.49,10.48,10.48,7500.0
2011-12-20 13:20:00,10.48,10.49,10.48,10.49,9400.0,10.48,10.49,10.48,10.49,9400.0
2011-12-20 13:25:00,10.48,10.49,10.47,10.47,23300.0,10.48,10.49,10.47,10.47,23300.0
2011-12-20 13:30:00,10.47,10.48,10.47,10.48,11100.0,10.47,10.48,10.47,10.48,11100.0
2011-12-20 13:35:00,10.47,10.48,10.47,10.48,5400.0,10.47,10.48,10.47,10.48,5400.0
2011-12-20 13:40:00,10.47,10.48,10.47,10.47,3800.0,10.47,10.48,10.47,10.47,3800.0
2011-12-20 13:45:00,10.48,10.48,10.46,10.47,18000.0,10.48,10.48,10.46,10.47,18000.0
2011-12-20 13:50:00,10.47,10.47,10.46,10.46,3900.0,10.47,10.47,10.46,10.46,3900.0
2011-12-20 13:55:00,10.46,10.47,10.46,10.46,13400.0,10.46,10.47,10.46,10.46,13400.0
2011-12-20 14:00:00,10.46,10.47,10.45,10.47,51600.0,10.46,10.47,10.45,10.47,51600.0
2011-12-20 14:05:00,10.47,10.48,10.47,10.48,4000.0,10.47,10.48,10.47,10.48,4000.0
2011-12-20 14:10:00,10.48,10.5,10.48,10.5,9800.0,10.48,10.5,10.48,10.5,9800.0
2011-12-20 14:15:00,10.5,10.5,10.49,10.5,3700.0,10.5,10.5,10.49,10.5,3700.0
2011-12-20 14:20:00,10.49,10.51,10.49,10.51,16300.0,10.49,10.51,10.49,10.51,16300.0
2011-12-20 14:25:00,10.51,10.52,10.5,10.51,26400.0,10.51,10.52,10.5,10.51,26400.0
2011-12-20 14:30:00,10.5,10.51,10.49,10.49,12700.0,10.5,10.51,10.49,10.49,12700.0
2011-12-20 14:35:00,10.49,10.5,10.49,10.5,11400.0,10.49,10.5,10.49,10.5,11400.0
2011-12-20 14:40:00,10.49,10.51,10.49,10.51,14400.0,10.49,10.51,10.49,10.51,14400.0
2011-12-20 14:45:00,10.51,10.51,10.48,10.48,24200.0,10.51,10.51,10.48,10.48,24200.0
2011-12-20 14:50:00,10.48,10.49,10.48,10.49,13100.0,10.48,10.49,10.48,10.49,13100.0
2011-12-20 14:55:00,10.49,10.49,10.48,10.48,15700.0,10.49,10.49,10.48,10.48,15700.0
2011-12-20 15:00:00,10.49,10.49,10.47,10.47,37600.0,10.49,10.49,10.47,10.47,37600.0
2011-12-20 15:05:00,10.47,10.48,10.47,10.47,23100.0,10.47,10.48,10.47,10.47,23100.0
2011-12-20 15:10:00,10.47,10.48,10.46,10.47,16100.0,10.47,10.48,10.46,10.47,16100.0
2011-12-20 15:15:00,10.48,10.49,10.47,10.47,25500.0,10.48,10.49,10.47,10.47,25500.0
2011-12-20 15:20:00,10.48,10.48,10.46,10.48,47500.0,10.48,10.48,10.46,10.48,47500.0
2011-12-20 15:25:00,10.47,10.51,10.47,10.51,31600.0,10.47,10.51,10.47,10.51,31600.0
2011-12-20 15:30:00,10.5,10.51,10.5,10.51,8700.0,10.5,10.51,10.5,10.51,8700.0
2011-12-20 15:35:00,10.51,10.51,10.47,10.5,89800.0,10.51,10.51,10.47,10.5,89800.0
2011-12-20 15:40:00,10.5,10.53,10.49,10.51,17000.0,10.5,10.53,10.49,10.51,17000.0
2011-12-20 15:45:00,10.52,10.52,10.51,10.52,23300.0,10.52,10.52,10.51,10.52,23300.0
2011-12-20 15:50:00,10.52,10.54,10.52,10.53,66700.0,10.52,10.54,10.52,10.53,66700.0
2011-12-20 15:55:00,10.53,10.54,10.52,10.54,101300.0,10.53,10.54,10.52,10.54,101300.0
2011-12-21 09:30:00,10.47,10.47,10.37,10.37,35400.0,10.47,10.47,10.37,10.37,35400.0
2011-12-21 09:35:00,10.36,10.37,10.32,10.33,46900.0,10.36,10.37,10.32,10.33,46900.0
2011-12-21 09:40:00,10.33,10.37,10.29,10.32,74400.0,10.33,10.37,10.29,10.32,74400.0
2011-12-21 09:45:00,10.31,10.36,10.31,10.34,45800.0,10.31,10.36,10.31,10.34,45800.0
2011-12-21 09:50:00,10.34,10.36,10.32,10.36,20300.0,10.34,10.36,10.32,10.36,20300.0
2011-12-21 09:55:00,10.35,10.35,10.32,10.32,20400.0,10.35,10.35,10.32,10.32,20400.0
2011-12-21 10:00:00,10.32,10.34,10.31,10.34,46200.0,10.32,10.34,10.31,10.34,46200.0
2011-12-21 10:05:00,10.35,10.35,10.31,10.34,41100.0,10.35,10.35,10.31,10.34,41100.0
2011-12-21 10:10:00,10.33,10.41,10.33,10.41,55100.0,10.33,10.41,10.33,10.41,55100.0
2011-12-21 10:15:00,10.4,10.42,10.39,10.39,29500.0,10.4,10.42,10.39,10.39,29500.0
2011-12-21 10:20:00,10.4,10.41,10.37,10.37,34300.0,10.4,10.41,10.37,10.37,34300.0
2011-12-21 10:25:00,10.37,10.38,10.34,10.35,53700.0,10.37,10.38,10.34,10.35,53700.0
2011-12-21 10:30:00,10.35,10.36,10.34,10.36,17800.0,10.35,10.36,10.34,10.36,17800.0
2011-12-21 10:35:00,10.35,10.36,10.33,10.33,16700.0,10.35,10.36,10.33,10.33,16700.0
2011-12-21 10:40:00,10.33,10.34,10.3,10.32,59300.0,10.33,10.34,10.3,10.32,59300.0
2011-12-21 10:45:00,10.32,10.33,10.32,10.32,12400.0,10.32,10.33,10.32,10.32,12400.0
2011-12-21 10:50:00,10.32,10.33,10.29,10.3,23200.0,10.32,10.33,10.29,10.3,23200.0
2011-12-21 10:55:00,10.3,10.3,10.26,10.29,46300.0,10.3,10.3,10.26,10.29,46300.0
2011-12-21 11:00:00,10.28,10.28,10.26,10.28,13400.0,10.28,10.28,10.26,10.28,13400.0
2011-12-21 11:05:00,10.27,10.28,10.24,10.26,27900.0,10.27,10.28,10.24,10.26,27900.0
2011-12-21 11:10:00,10.26,10.27,10.25,10.27,9400.0,10.26,10.27,10.25,10.27,9400.0
2011-12-21 11:15:00,10.26,10.26,10.24,10.25,18100.0,10.26,10.26,10.24,10.25,18100.0
2011-12-21 11:20:00,10.25,10.26,10.23,10.23,67000.0,10.25,10.26,10.23,10.23,67000.0
2011-12-21 11:25:00,10.23,10.24,10.21,10.23,26300.0,10.23,10.24,10.21,10.23,26300.0
2011-12-21 11:30:00,10.23,10.23,10.22,10.23,46200.0,10.23,10.23,10.22,10.23,46200.0
2011-12-21 11:35:00,10.23,10.23,10.22,10.23,4700.0,10.23,10.23,10.22,10.23,4700.0
2011-12-21 11:40:00,10.22,10.23,10.19,10.21,19500.0,10.22,10.23,10.19,10.21,19500.0
2011-12-21 11:45:00,10.21,10.22,10.2,10.22,16300.0,10.21,10.22,10.2,10.22,16300.0
2011-12-21 11:50:00,10.22,10.22,10.21,10.21,13100.0,10.22,10.22,10.21,10.21,13100.0
2011-12-21 11:55:00,10.21,10.22,10.18,10.21,26000.0,10.21,10.22,10.18,10.21,26000.0
2011-12-21 12:00:00,10.21,10.26,10.2,10.21,137200.0,10.21,10.26,10.2,10.21,137200.0
2011-12-21 12:05:00,10.21,10.22,10.17,10.18,24400.0,10.21,10.22,10.17,10.18,24400.0
2011-12-21 12:10:00,10.19,10.19,10.17,10.17,4000.0,10.19,10.19,10.17,10.17,4000.0
2011-12-21 12:15:00,10.17,10.18,10.16,10.18,8100.0,10.17,10.18,10.16,10.18,8100.0
2011-12-21 12:20:00,10.18,10.18,10.15,10.15,16700.0,10.18,10.18,10.15,10.15,16700.0
2011-12-21 12:25:00,10.15,10.16,10.11,10.13,15200.0,10.15,10.16,10.11,10.13,15200.0
2011-12-21 12:30:00,10.13,10.14,10.12,10.13,55300.0,10.13,10.14,10.12,10.13,55300.0
2011-12-21 12:35:00,10.13,10.13,10.11,10.12,17400.0,10.13,10.13,10.11,10.12,17400.0
2011-12-21 12:40:00,10.12,10.13,10.11,10.11,20600.0,10.12,10.13,10.11,10.11,20600.0
2011-12-21 12:45:00,10.11,10.13,10.11,10.11,28900.0,10.11,10.13,10.11,10.11,28900.0
2011-12-21 12:50:00,10.12,10.12,10.1,10.1,10200.0,10.12,10.12,10.1,10.1,10200.0
2011-12-21 12:55:00,10.1,10.11,10.09,10.1,4200.0,10.1,10.11,10.09,10.1,4200.0
2011-12-21 13:00:00,10.1,10.1,10.09,10.09,94100.0,10.1,10.1,10.09,10.09,94100.0
2011-12-21 13:05:00,10.1,10.1,10.09,10.09,2400.0,10.1,10.1,10.09,10.09,2400.0
2011-12-21 13:10:00,10.1,10.1,10.08,10.08,22500.0,10.1,10.1,10.08,10.08,22500.0
2011-12-21 13:15:00,10.08,10.08,10.05,10.05,32400.0,10.08,10.08,10.05,10.05,32400.0
2011-12-21 13:20:00,10.06,10.06,10.05,10.05,10800.0,10.06,10.06,10.05,10.05,10800.0
2011-12-21 13:25:00,10.05,10.09,10.05,10.09,52800.0,10.05,10.09,10.05,10.09,52800.0
2011-12-21 13:30:00,10.09,10.09,10.06,10.08,34600.0,10.09,10.09,10.06,10.08,34600.0
2011-12-21 13:35:00,10.08,10.12,10.08,10.12,122200.0,10.08,10.12,10.08,10.12,122200.0
2011-12-21 13:40:00,10.12,10.14,10.1,10.1,75100.0,10.12,10.14,10.1,10.1,75100.0
2011-12-21 13:45:00,10.11,10.11,10.09,10.11,43300.0,10.11,10.11,10.09,10.11,43300.0
2011-12-21 13:50:00,10.1,10.12,10.1,10.11,58400.0,10.1,10.12,10.1,10.11,58400.0
2011-12-21 13:55:00,10.12,10.12,10.11,10.12,11200.0,10.12,10.12,10.11,10.12,11200.0
2011-12-21 14:00:00,10.12,10.15,10.1,10.15,80100.0,10.12,10.15,10.1,10.15,80100.0
2011-12-21 14:05:00,10.15,10.15,10.14,10.15,8400.0,10.15,10.15,10.14,10.15,8400.0
2011-12-21 14:10:00,10.15,10.16,10.14,10.16,29800.0,10.15,10.16,10.14,10.16,29800.0
2011-12-21 14:15:00,10.16,10.16,10.13,10.13,26600.0,10.16,10.16,10.13,10.13,26600.0
2011-12-21 14:20:00,10.13,10.14,10.13,10.13,20600.0,10.13,10.14,10.13,10.13,20600.0
2011-12-21 14:25:00,10.13,10.16,10.13,10.16,14700.0,10.13,10.16,10.13,10.16,14700.0
2011-12-21 14:30:00,10.15,10.19,10.15,10.17,29500.0,10.15,10.19,10.15,10.17,29500.0
2011-12-21 14:35:00,10.18,10.21,10.17,10.19,45800.0,10.18,10.21,10.17,10.19,45800.0
2011-12-21 14:40:00,10.19,10.2,10.18,10.19,22700.0,10.19,10.2,10.18,10.19,22700.0
2011-12-21 14:45:00,10.18,10.21,10.17,10.2,15200.0,10.18,10.21,10.17,10.2,15200.0
2011-12-21 14:50:00,10.21,10.25,10.2,10.24,52100.0,10.21,10.25,10.2,10.24,52100.0
2011-12-21 14:55:00,10.24,10.25,10.24,10.25,14000.0,10.24,10.25,10.24,10.25,14000.0
2011-12-21 15:00:00,10.25,10.28,10.23,10.28,71300.0,10.25,10.28,10.23,10.28,71300.0
2011-12-21 15:05:00,10.28,10.3,10.27,10.3,61400.0,10.28,10.3,10.27,10.3,61400.0
2011-12-21 15:10:00,10.3,10.35,10.3,10.35,113300.0,10.3,10.35,10.3,10.35,113300.0
2011-12-21 15:15:00,10.34,10.35,10.32,10.32,28100.0,10.34,10.35,10.32,10.32,28100.0
2011-12-21 15:20:00,10.32,10.33,10.3,10.3,21500.0,10.32,10.33,10.3,10.3,21500.0
2011-12-21 15:25:00,10.3,10.3,10.28,10.28,28800.0,10.3,10.3,10.28,10.28,28800.0
2011-12-21 15:30:00,10.29,10.32,10.28,10.31,32700.0,10.29,10.32,10.28,10.31,32700.0
2011-12-21 15:35:00,10.32,10.32,10.31,10.31,15400.0,10.32,10.32,10.31,10.31,15400.0
2011-12-21 15:40:00,10.31,10.32,10.29,10.32,270100.0,10.31,10.32,10.29,10.32,270100.0
2011-12-21 15:45:00,10.32,10.34,10.31,10.32,118900.0,10.32,10.34,10.31,10.32,118900.0
2011-12-21 15:50:00,10.33,10.33,10.3,10.31,37400.0,10.33,10.33,10.3,10.31,37400.0
2011-12-21 15:55:00,10.32,10.35,10.31,10.35,93400.0,10.32,10.35,10.31,10.35,93400.0
2011-12-22 09:30:00,10.38,10.42,10.37,10.41,6500.0,10.38,10.42,10.37,10.41,6500.0
2011-12-22 09:35:00,10.43,10.52,10.43,10.51,38200.0,10.43,10.52,10.43,10.51,38200.0
2011-12-22 09:40:00,10.51,10.57,10.51,10.55,37700.0,10.51,10.57,10.51,10.55,37700.0
2011-12-22 09:45:00,10.56,10.57,10.53,10.54,14600.0,10.56,10.57,10.53,10.54,14600.0
2011-12-22 09:50:00,10.54,10.55,10.49,10.5,37800.0,10.54,10.55,10.49,10.5,37800.0
2011-12-22 09:55:00,10.5,10.52,10.49,10.52,18100.0,10.5,10.52,10.49,10.52,18100.0
2011-12-22 10:00:00,10.52,10.53,10.47,10.47,17900.0,10.52,10.53,10.47,10.47,17900.0
2011-12-22 10:05:00,10.47,10.48,10.44,10.44,35700.0,10.47,10.48,10.44,10.44,35700.0
2011-12-22 10:10:00,10.44,10.47,10.44,10.45,25000.0,10.44,10.47,10.44,10.45,25000.0
2011-12-22 10:15:00,10.45,10.46,10.44,10.46,6100.0,10.45,10.46,10.44,10.46,6100.0
2011-12-22 10:20:00,10.46,10.46,10.44,10.46,21100.0,10.46,10.46,10.44,10.46,21100.0
2011-12-22 10:25:00,10.45,10.46,10.44,10.45,28800.0,10.45,10.46,10.44,10.45,28800.0
2011-12-22 10:30:00,10.45,10.45,10.43,10.44,31100.0,10.45,10.45,10.43,10.44,31100.0
2011-12-22 10:35:00,10.43,10.44,10.39,10.39,8800.0,10.43,10.44,10.39,10.39,8800.0
2011-12-22 10:40:00,10.39,10.4,10.37,10.37,21400.0,10.39,10.4,10.37,10.37,21400.0
2011-12-22 10:45:00,10.38,10.38,10.32,10.32,62600.0,10.38,10.38,10.32,10.32,62600.0
2011-12-22 10:50:00,10.33,10.34,10.32,10.33,28600.0,10.33,10.34,10.32,10.33,28600.0
2011-12-22 10:55:00,10.34,10.37,10.33,10.36,35300.0,10.34,10.37,10.33,10.36,35300.0
2011-12-22 11:00:00,10.36,10.37,10.35,10.35,21000.0,10.36,10.37,10.35,10.35,21000.0
2011-12-22 11:05:00,10.36,10.36,10.34,10.34,19700.0,10.36,10.36,10.34,10.34,19700.0
2011-12-22 11:10:00,10.34,10.35,10.34,10.34,4200.0,10.34,10.35,10.34,10.34,4200.0
2011-12-22 11:15:00,10.34,10.35,10.34,10.35,6100.0,10.34,10.35,10.34,10.35,6100.0
2011-12-22 11:20:00,10.35,10.35,10.34,10.35,11300.0,10.35,10.35,10.34,10.35,11300.0
2011-12-22 11:25:00,10.35,10.35,10.33,10.33,21200.0,10.35,10.35,10.33,10.33,21200.0
2011-12-22 11:30:00,10.33,10.35,10.33,10.35,8800.0,10.33,10.35,10.33,10.35,8800.0
2011-12-22 11:35:00,10.35,10.36,10.34,10.36,11100.0,10.35,10.36,10.34,10.36,11100.0
2011-12-22 11:40:00,10.36,10.36,10.35,10.36,7300.0,10.36,10.36,10.35,10.36,7300.0
2011-12-22 11:45:00,10.36,10.37,10.35,10.35,29100.0,10.36,10.37,10.35,10.35,29100.0
2011-12-22 11:50:00,10.35,10.36,10.35,10.36,12500.0,10.35,10.36,10.35,10.36,12500.0
2011-12-22 11:55:00,10.36,10.37,10.35,10.35,4800.0,10.36,10.37,10.35,10.35,4800.0
2011-12-22 12:00:00,10.36,10.36,10.35,10.36,3400.0,10.36,10.36,10.35,10.36,3400.0
2011-12-22 12:05:00,10.36,10.36,10.35,10.35,2800.0,10.36,10.36,10.35,10.35,2800.0
2011-12-22 12:10:00,10.36,10.37,10.36,10.36,9000.0,10.36,10.37,10.36,10.36,9000.0
2011-12-22 12:15:00,10.36,10.38,10.36,10.37,37000.0,10.36,10.38,10.36,10.37,37000.0
2011-12-22 12:20:00,10.38,10.41,10.38,10.41,37300.0,10.38,10.41,10.38,10.41,37300.0
2011-12-22 12:25:00,10.4,10.42,10.4,10.42,7300.0,10.4,10.42,10.4,10.42,7300.0
2011-12-22 12:30:00,10.42,10.43,10.41,10.41,10400.0,10.42,10.43,10.41,10.41,10400.0
2011-12-22 12:35:00,10.41,10.43,10.41,10.43,21800.0,10.41,10.43,10.41,10.43,21800.0
2011-12-22 12:40:00,10.42,10.43,10.42,10.43,1500.0,10.42,10.43,10.42,10.43,1500.0
2011-12-22 12:45:00,10.43,10.44,10.42,10.43,12700.0,10.43,10.44,10.42,10.43,12700.0
2011-12-22 12:50:00,10.42,10.43,10.42,10.42,1300.0,10.42,10.43,10.42,10.42,1300.0
2011-12-22 12:55:00,10.43,10.43,10.41,10.42,26300.0,10.43,10.43,10.41,10.42,26300.0
2011-12-22 13:00:00,10.42,10.43,10.42,10.42,5700.0,10.42,10.43,10.42,10.42,5700.0
2011-12-22 13:05:00,10.42,10.43,10.41,10.42,11700.0,10.42,10.43,10.41,10.42,11700.0
2011-12-22 13:10:00,10.41,10.42,10.41,10.41,8300.0,10.41,10.42,10.41,10.41,8300.0
2011-12-22 13:15:00,10.41,10.42,10.41,10.41,3700.0,10.41,10.42,10.41,10.41,3700.0
2011-12-22 13:20:00,10.41,10.42,10.4,10.4,12800.0,10.41,10.42,10.4,10.4,12800.0
2011-12-22 13:25:00,10.4,10.42,10.4,10.4,27200.0,10.4,10.42,10.4,10.4,27200.0
2011-12-22 13:30:00,10.4,10.42,10.4,10.41,37000.0,10.4,10.42,10.4,10.41,37000.0
2011-12-22 13:35:00,10.41,10.41,10.39,10.4,18700.0,10.41,10.41,10.39,10.4,18700.0
2011-12-22 13:40:00,10.4,10.44,10.4,10.43,38300.0,10.4,10.44,10.4,10.43,38300.0
2011-12-22 13:45:00,10.44,10.45,10.43,10.45,10000.0,10.44,10.45,10.43,10.45,10000.0
2011-12-22 13:50:00,10.45,10.47,10.44,10.46,46200.0,10.45,10.47,10.44,10.46,46200.0
2011-12-22 13:55:00,10.46,10.47,10.44,10.44,28700.0,10.46,10.47,10.44,10.44,28700.0
2011-12-22 14:00:00,10.44,10.45,10.43,10.43,22300.0,10.44,10.45,10.43,10.43,22300.0
2011-12-22 14:05:00,10.44,10.46,10.44,10.45,28500.0,10.44,10.46,10.44,10.45,28500.0
2011-12-22 14:10:00,10.45,10.46,10.44,10.46,17300.0,10.45,10.46,10.44,10.46,17300.0
2011-12-22 14:15:00,10.46,10.46,10.45,10.45,11000.0,10.46,10.46,10.45,10.45,11000.0
2011-12-22 14:20:00,10.45,10.46,10.45,10.46,27900.0,10.45,10.46,10.45,10.46,27900.0
2011-12-22 14:25:00,10.46,10.47,10.46,10.46,7800.0,10.46,10.47,10.46,10.46,7800.0
2011-12-22 14:30:00,10.46,10.47,10.46,10.47,8700.0,10.46,10.47,10.46,10.47,8700.0
2011-12-22 14:35:00,10.46,10.47,10.46,10.46,18100.0,10.46,10.47,10.46,10.46,18100.0
2011-12-22 14:40:00,10.46,10.47,10.46,10.46,7500.0,10.46,10.47,10.46,10.46,7500.0
2011-12-22 14:45:00,10.46,10.47,10.45,10.45,23900.0,10.46,10.47,10.45,10.45,23900.0
2011-12-22 14:50:00,10.45,10.46,10.43,10.46,11800.0,10.45,10.46,10.43,10.46,11800.0
2011-12-22 14:55:00,10.46,10.46,10.43,10.43,25300.0,10.46,10.46,10.43,10.43,25300.0
2011-12-22 15:00:00,10.43,10.44,10.43,10.43,6800.0,10.43,10.44,10.43,10.43,6800.0
2011-12-22 15:05:00,10.44,10.44,10.43,10.44,6900.0,10.44,10.44,10.43,10.44,6900.0
2011-12-22 15:10:00,10.44,10.46,10.43,10.44,34200.0,10.44,10.46,10.43,10.44,34200.0
2011-12-22 15:15:00,10.44,10.45,10.44,10.45,4100.0,10.44,10.45,10.44,10.45,4100.0
2011-12-22 15:20:00,10.44,10.48,10.44,10.47,22800.0,10.44,10.48,10.44,10.47,22800.0
2011-12-22 15:25:00,10.48,10.49,10.47,10.49,13100.0,10.48,10.49,10.47,10.49,13100.0
2011-12-22 15:30:00,10.48,10.49,10.46,10.46,27500.0,10.48,10.49,10.46,10.46,27500.0
2011-12-22 15:35:00,10.46,10.5,10.46,10.48,55500.0,10.46,10.5,10.46,10.48,55500.0
2011-12-22 15:40:00,10.48,10.5,10.47,10.5,47300.0,10.48,10.5,10.47,10.5,47300.0
2011-12-22 15:45:00,10.5,10.5,10.49,10.5,30800.0,10.5,10.5,10.49,10.5,30800.0
2011-12-22 15:50:00,10.5,10.5,10.48,10.49,58000.0,10.5,10.5,10.48,10.49,58000.0
2011-12-22 15:55:00,10.49,10.5,10.48,10.49,102500.0,10.49,10.5,10.48,10.49,102500.0
2011-12-23 09:30:00,10.51,10.53,10.48,10.51,6000.0,10.51,10.53,10.48,10.51,6000.0
2011-12-23 09:35:00,10.5,10.54,10.5,10.51,7400.0,10.5,10.54,10.5,10.51,7400.0
2011-12-23 09:40:00,10.51,10.51,10.5,10.51,7300.0,10.51,10.51,10.5,10.51,7300.0
2011-12-23 09:45:00,10.51,10.51,10.48,10.48,10000.0,10.51,10.51,10.48,10.48,10000.0
2011-12-23 09:50:00,10.48,10.5,10.48,10.49,1300.0,10.48,10.5,10.48,10.49,1300.0
2011-12-23 09:55:00,10.5,10.51,10.5,10.51,1700.0,10.5,10.51,10.5,10.51,1700.0
2011-12-23 10:00:00,10.5,10.5,10.48,10.48,16200.0,10.5,10.5,10.48,10.48,16200.0
2011-12-23 10:05:00,10.48,10.49,10.47,10.47,20000.0,10.48,10.49,10.47,10.47,20000.0
2011-12-23 10:10:00,10.47,10.47,10.46,10.46,5800.0,10.47,10.47,10.46,10.46,5800.0
2011-12-23 10:15:00,10.46,10.47,10.42,10.44,35600.0,10.46,10.47,10.42,10.44,35600.0
2011-12-23 10:20:00,10.43,10.47,10.43,10.47,16100.0,10.43,10.47,10.43,10.47,16100.0
2011-12-23 10:25:00,10.47,10.47,10.46,10.47,5600.0,10.47,10.47,10.46,10.47,5600.0
2011-12-23 10:30:00,10.46,10.46,10.46,10.46,1200.0,10.46,10.46,10.46,10.46,1200.0
2011-12-23 10:35:00,10.46,10.47,10.46,10.47,1200.0,10.46,10.47,10.46,10.47,1200.0
2011-12-23 10:40:00,10.46,10.48,10.45,10.45,13300.0,10.46,10.48,10.45,10.45,13300.0
2011-12-23 10:45:00,10.45,10.45,10.44,10.44,1800.0,10.45,10.45,10.44,10.44,1800.0
2011-12-23 10:50:00,10.44,10.45,10.44,10.44,2300.0,10.44,10.45,10.44,10.44,2300.0
2011-12-23 10:55:00,10.45,10.45,10.44,10.44,700.0,10.45,10.45,10.44,10.44,700.0
2011-12-23 11:00:00,10.44,10.45,10.44,10.44,3900.0,10.44,10.45,10.44,10.44,3900.0
2011-12-23 11:05:00,10.45,10.46,10.45,10.45,18400.0,10.45,10.46,10.45,10.45,18400.0
2011-12-23 11:10:00,10.45,10.47,10.45,10.47,51600.0,10.45,10.47,10.45,10.47,51600.0
2011-12-23 11:15:00,10.47,10.48,10.46,10.46,12200.0,10.47,10.48,10.46,10.46,12200.0
2011-12-23 11:20:00,10.47,10.49,10.46,10.47,11700.0,10.47,10.49,10.46,10.47,11700.0
2011-12-23 11:25:00,10.47,10.48,10.47,10.48,2000.0,10.47,10.48,10.47,10.48,2000.0
2011-12-23 11:30:00,10.47,10.49,10.47,10.49,7000.0,10.47,10.49,10.47,10.49,7000.0
2011-12-23 11:35:00,10.49,10.5,10.49,10.49,8000.0,10.49,10.5,10.49,10.49,8000.0
2011-12-23 11:40:00,10.49,10.5,10.48,10.48,4400.0,10.49,10.5,10.48,10.48,4400.0
2011-12-23 11:45:00,10.48,10.49,10.48,10.48,5200.0,10.48,10.49,10.48,10.48,5200.0
2011-12-23 11:50:00,10.48,10.49,10.48,10.48,1900.0,10.48,10.49,10.48,10.48,1900.0
2011-12-23 11:55:00,10.48,10.49,10.48,10.48,2400.0,10.48,10.49,10.48,10.48,2400.0
2011-12-23 12:00:00,10.48,10.49,10.48,10.48,700.0,10.48,10.49,10.48,10.48,700.0
2011-12-23 12:05:00,10.48,10.49,10.48,10.48,12100.0,10.48,10.49,10.48,10.48,12100.0
2011-12-23 12:10:00,10.48,10.5,10.48,10.5,5900.0,10.48,10.5,10.48,10.5,5900.0
2011-12-23 12:15:00,10.5,10.5,10.49,10.49,1100.0,10.5,10.5,10.49,10.49,1100.0
2011-12-23 12:20:00,10.49,10.51,10.49,10.5,6300.0,10.49,10.51,10.49,10.5,6300.0
2011-12-23 12:25:00,10.5,10.51,10.5,10.5,5600.0,10.5,10.51,10.5,10.5,5600.0
2011-12-23 12:30:00,10.5,10.51,10.5,10.5,400.0,10.5,10.51,10.5,10.5,400.0
2011-12-23 12:35:00,10.5,10.52,10.5,10.51,7700.0,10.5,10.52,10.5,10.51,7700.0
2011-12-23 12:40:00,10.51,10.52,10.51,10.51,1700.0,10.51,10.52,10.51,10.51,1700.0
2011-12-23 12:45:00,10.51,10.52,10.51,10.51,1400.0,10.51,10.52,10.51,10.51,1400.0
2011-12-23 12:50:00,10.51,10.52,10.51,10.51,1200.0,10.51,10.52,10.51,10.51,1200.0
2011-12-23 12:55:00,10.51,10.54,10.51,10.54,7100.0,10.51,10.54,10.51,10.54,7100.0
2011-12-23 13:00:00,10.53,10.54,10.53,10.53,4200.0,10.53,10.54,10.53,10.53,4200.0
2011-12-23 13:05:00,10.53,10.53,10.52,10.52,3500.0,10.53,10.53,10.52,10.52,3500.0
2011-12-23 13:10:00,10.52,10.53,10.52,10.52,700.0,10.52,10.53,10.52,10.52,700.0
2011-12-23 13:15:00,10.53,10.53,10.52,10.53,1700.0,10.53,10.53,10.52,10.53,1700.0
2011-12-23 13:20:00,10.52,10.53,10.52,10.52,5700.0,10.52,10.53,10.52,10.52,5700.0
2011-12-23 13:25:00,10.52,10.52,10.52,10.52,400.0,10.52,10.52,10.52,10.52,400.0
2011-12-23 13:30:00,10.52,10.53,10.52,10.52,4000.0,10.52,10.53,10.52,10.52,4000.0
2011-12-23 13:35:00,10.52,10.52,10.52,10.52,300.0,10.52,10.52,10.52,10.52,300.0
2011-12-23 13:40:00,10.52,10.53,10.52,10.52,1300.0,10.52,10.53,10.52,10.52,1300.0
2011-12-23 13:45:00,10.53,10.53,10.52,10.52,900.0,10.53,10.53,10.52,10.52,900.0
2011-12-23 13:50:00,10.52,10.53,10.52,10.53,2100.0,10.52,10.53,10.52,10.53,2100.0
2011-12-23 13:55:00,10.52,10.53,10.52,10.52,2100.0,10.52,10.53,10.52,10.52,2100.0
2011-12-23 14:00:00,10.52,10.53,10.52,10.52,1500.0,10.52,10.53,10.52,10.52,1500.0
2011-12-23 14:05:00,10.52,10.53,10.52,10.52,2300.0,10.52,10.53,10.52,10.52,2300.0
2011-12-23 14:10:00,10.52,10.53,10.52,10.52,1600.0,10.52,10.53,10.52,10.52,1600.0
2011-12-23 14:15:00,10.53,10.54,10.53,10.53,7200.0,10.53,10.54,10.53,10.53,7200.0
2011-12-23 14:20:00,10.53,10.54,10.53,10.54,3600.0,10.53,10.54,10.53,10.54,3600.0
2011-12-23 14:25:00,10.54,10.54,10.53,10.54,3600.0,10.54,10.54,10.53,10.54,3600.0
2011-12-23 14:30:00,10.53,10.54,10.52,10.54,13600.0,10.53,10.54,10.52,10.54,13600.0
2011-12-23 14:35:00,10.53,10.54,10.53,10.54,12900.0,10.53,10.54,10.53,10.54,12900.0
2011-12-23 14:40:00,10.53,10.54,10.53,10.54,15100.0,10.53,10.54,10.53,10.54,15100.0
2011-12-23 14:45:00,10.54,10.55,10.54,10.55,5200.0,10.54,10.55,10.54,10.55,5200.0
2011-12-23 14:50:00,10.54,10.54,10.54,10.54,1200.0,10.54,10.54,10.54,10.54,1200.0
2011-12-23 14:55:00,10.54,10.55,10.54,10.54,6700.0,10.54,10.55,10.54,10.54,6700.0
2011-12-23 15:00:00,10.54,10.54,10.53,10.53,12500.0,10.54,10.54,10.53,10.53,12500.0
2011-12-23 15:05:00,10.53,10.54,10.53,10.53,4500.0,10.53,10.54,10.53,10.53,4500.0
2011-12-23 15:10:00,10.53,10.53,10.52,10.52,6500.0,10.53,10.53,10.52,10.52,6500.0
2011-12-23 15:15:00,10.52,10.53,10.52,10.52,3800.0,10.52,10.53,10.52,10.52,3800.0
2011-12-23 15:20:00,10.52,10.53,10.52,10.52,6200.0,10.52,10.53,10.52,10.52,6200.0
2011-12-23 15:25:00,10.52,10.53,10.51,10.52,5500.0,10.52,10.53,10.51,10.52,5500.0
2011-12-23 15:30:00,10.51,10.52,10.51,10.51,5700.0,10.51,10.52,10.51,10.51,5700.0
2011-12-23 15:35:00,10.51,10.52,10.51,10.51,6200.0,10.51,10.52,10.51,10.51,6200.0
2011-12-23 15:40:00,10.51,10.54,10.5,10.54,32200.0,10.51,10.54,10.5,10.54,32200.0
2011-12-23 15:45:00,10.53,10.54,10.52,10.52,18500.0,10.53,10.54,10.52,10.52,18500.0
2011-12-23 15:50:00,10.52,10.53,10.51,10.51,22300.0,10.52,10.53,10.51,10.51,22300.0
2011-12-23 15:55:00,10.52,10.55,10.51,10.52,97200.0,10.52,10.55,10.51,10.52,97200.0
2011-12-27 09:30:00,10.5,10.53,10.47,10.52,12200.0,10.5,10.53,10.47,10.52,12200.0
2011-12-27 09:35:00,10.52,10.55,10.5,10.54,10200.0,10.52,10.55,10.5,10.54,10200.0
2011-12-27 09:40:00,10.53,10.58,10.53,10.57,32100.0,10.53,10.58,10.53,10.57,32100.0
2011-12-27 09:45:00,10.57,10.57,10.54,10.56,25200.0,10.57,10.57,10.54,10.56,25200.0
2011-12-27 09:50:00,10.57,10.59,10.55,10.56,24400.0,10.57,10.59,10.55,10.56,24400.0
2011-12-27 09:55:00,10.55,10.57,10.55,10.57,6100.0,10.55,10.57,10.55,10.57,6100.0
2011-12-27 10:00:00,10.58,10.6,10.56,10.59,24200.0,10.58,10.6,10.56,10.59,24200.0
2011-12-27 10:05:00,10.59,10.59,10.58,10.59,5500.0,10.59,10.59,10.58,10.59,5500.0
2011-12-27 10:10:00,10.59,10.61,10.57,10.61,14800.0,10.59,10.61,10.57,10.61,14800.0
2011-12-27 10:15:00,10.61,10.61,10.59,10.6,2000.0,10.61,10.61,10.59,10.6,2000.0
2011-12-27 10:20:00,10.59,10.59,10.56,10.56,4700.0,10.59,10.59,10.56,10.56,4700.0
2011-12-27 10:25:00,10.56,10.58,10.56,10.57,11300.0,10.56,10.58,10.56,10.57,11300.0
2011-12-27 10:30:00,10.57,10.58,10.55,10.57,14400.0,10.57,10.58,10.55,10.57,14400.0
2011-12-27 10:35:00,10.57,10.57,10.56,10.56,5200.0,10.57,10.57,10.56,10.56,5200.0
2011-12-27 10:40:00,10.56,10.56,10.54,10.55,18400.0,10.56,10.56,10.54,10.55,18400.0
2011-12-27 10:45:00,10.54,10.54,10.52,10.54,22100.0,10.54,10.54,10.52,10.54,22100.0
2011-12-27 10:50:00,10.53,10.53,10.49,10.49,11000.0,10.53,10.53,10.49,10.49,11000.0
2011-12-27 10:55:00,10.5,10.51,10.49,10.5,12400.0,10.5,10.51,10.49,10.5,12400.0
2011-12-27 11:00:00,10.5,10.51,10.49,10.49,15200.0,10.5,10.51,10.49,10.49,15200.0
2011-12-27 11:05:00,10.5,10.52,10.49,10.5,31500.0,10.5,10.52,10.49,10.5,31500.0
2011-12-27 11:10:00,10.5,10.53,10.5,10.53,16500.0,10.5,10.53,10.5,10.53,16500.0
2011-12-27 11:15:00,10.52,10.53,10.52,10.53,11000.0,10.52,10.53,10.52,10.53,11000.0
2011-12-27 11:20:00,10.54,10.55,10.54,10.55,10200.0,10.54,10.55,10.54,10.55,10200.0
2011-12-27 11:25:00,10.55,10.57,10.54,10.57,11300.0,10.55,10.57,10.54,10.57,11300.0
2011-12-27 11:30:00,10.57,10.57,10.54,10.54,14800.0,10.57,10.57,10.54,10.54,14800.0
2011-12-27 11:35:00,10.53,10.53,10.52,10.52,11000.0,10.53,10.53,10.52,10.52,11000.0
2011-12-27 11:40:00,10.52,10.52,10.52,10.52,2500.0,10.52,10.52,10.52,10.52,2500.0
2011-12-27 11:45:00,10.53,10.53,10.5,10.5,7100.0,10.53,10.53,10.5,10.5,7100.0
2011-12-27 11:50:00,10.51,10.51,10.48,10.49,45900.0,10.51,10.51,10.48,10.49,45900.0
2011-12-27 11:55:00,10.5,10.5,10.48,10.48,15100.0,10.5,10.5,10.48,10.48,15100.0
2011-12-27 12:00:00,10.48,10.49,10.48,10.49,41600.0,10.48,10.49,10.48,10.49,41600.0
2011-12-27 12:05:00,10.49,10.49,10.48,10.48,19100.0,10.49,10.49,10.48,10.48,19100.0
2011-12-27 12:10:00,10.49,10.49,10.46,10.46,25400.0,10.49,10.49,10.46,10.46,25400.0
2011-12-27 12:15:00,10.46,10.47,10.46,10.47,41300.0,10.46,10.47,10.46,10.47,41300.0
2011-12-27 12:20:00,10.46,10.47,10.45,10.45,21700.0,10.46,10.47,10.45,10.45,21700.0
2011-12-27 12:25:00,10.46,10.47,10.45,10.46,22100.0,10.46,10.47,10.45,10.46,22100.0
2011-12-27 12:30:00,10.46,10.47,10.46,10.46,6100.0,10.46,10.47,10.46,10.46,6100.0
2011-12-27 12:35:00,10.46,10.47,10.45,10.45,28800.0,10.46,10.47,10.45,10.45,28800.0
2011-12-27 12:40:00,10.46,10.46,10.44,10.44,34500.0,10.46,10.46,10.44,10.44,34500.0
2011-12-27 12:45:00,10.45,10.45,10.44,10.44,18800.0,10.45,10.45,10.44,10.44,18800.0
2011-12-27 12:50:00,10.44,10.45,10.44,10.45,11400.0,10.44,10.45,10.44,10.45,11400.0
2011-12-27 12:55:00,10.45,10.45,10.44,10.45,4100.0,10.45,10.45,10.44,10.45,4100.0
2011-12-27 13:00:00,10.44,10.45,10.44,10.45,14000.0,10.44,10.45,10.44,10.45,14000.0
2011-12-27 13:05:00,10.45,10.45,10.44,10.44,3100.0,10.45,10.45,10.44,10.44,3100.0
2011-12-27 13:10:00,10.45,10.45,10.44,10.45,6700.0,10.45,10.45,10.44,10.45,6700.0
2011-12-27 13:15:00,10.45,10.45,10.44,10.45,3700.0,10.45,10.45,10.44,10.45,3700.0
2011-12-27 13:20:00,10.44,10.45,10.44,10.45,5000.0,10.44,10.45,10.44,10.45,5000.0
2011-12-27 13:25:00,10.45,10.45,10.43,10.44,29200.0,10.45,10.45,10.43,10.44,29200.0
2011-12-27 13:30:00,10.43,10.44,10.43,10.43,19400.0,10.43,10.44,10.43,10.43,19400.0
2011-12-27 13:35:00,10.44,10.44,10.43,10.43,17900.0,10.44,10.44,10.43,10.43,17900.0
2011-12-27 13:40:00,10.43,10.44,10.43,10.43,7400.0,10.43,10.44,10.43,10.43,7400.0
2011-12-27 13:45:00,10.44,10.44,10.43,10.44,37500.0,10.44,10.44,10.43,10.44,37500.0
2011-12-27 13:50:00,10.44,10.44,10.43,10.43,14500.0,10.44,10.44,10.43,10.43,14500.0
2011-12-27 13:55:00,10.44,10.44,10.43,10.43,34400.0,10.44,10.44,10.43,10.43,34400.0
2011-12-27 14:00:00,10.43,10.45,10.43,10.44,17200.0,10.43,10.45,10.43,10.44,17200.0
2011-12-27 14:05:00,10.44,10.45,10.42,10.43,26900.0,10.44,10.45,10.42,10.43,26900.0
2011-12-27 14:10:00,10.43,10.43,10.42,10.42,13900.0,10.43,10.43,10.42,10.42,13900.0
2011-12-27 14:15:00,10.42,10.43,10.42,10.43,15700.0,10.42,10.43,10.42,10.43,15700.0
2011-12-27 14:20:00,10.42,10.43,10.42,10.42,5900.0,10.42,10.43,10.42,10.42,5900.0
2011-12-27 14:25:00,10.42,10.43,10.4,10.41,21200.0,10.42,10.43,10.4,10.41,21200.0
2011-12-27 14:30:00,10.4,10.41,10.4,10.4,4200.0,10.4,10.41,10.4,10.4,4200.0
2011-12-27 14:35:00,10.4,10.41,10.39,10.4,56400.0,10.4,10.41,10.39,10.4,56400.0
2011-12-27 14:40:00,10.4,10.4,10.39,10.39,5700.0,10.4,10.4,10.39,10.39,5700.0
2011-12-27 14:45:00,10.39,10.4,10.39,10.39,17600.0,10.39,10.4,10.39,10.39,17600.0
2011-12-27 14:50:00,10.4,10.41,10.39,10.41,17900.0,10.4,10.41,10.39,10.41,17900.0
2011-12-27 14:55:00,10.41,10.41,10.4,10.4,13900.0,10.41,10.41,10.4,10.4,13900.0
2011-12-27 15:00:00,10.4,10.41,10.4,10.4,6400.0,10.4,10.41,10.4,10.4,6400.0
2011-12-27 15:05:00,10.4,10.41,10.4,10.4,10500.0,10.4,10.41,10.4,10.4,10500.0
2011-12-27 15:10:00,10.41,10.41,10.4,10.41,7100.0,10.41,10.41,10.4,10.41,7100.0
2011-12-27 15:15:00,10.4,10.41,10.39,10.4,37800.0,10.4,10.41,10.39,10.4,37800.0
2011-12-27 15:20:00,10.39,10.41,10.39,10.41,17800.0,10.39,10.41,10.39,10.41,17800.0
2011-12-27 15:25:00,10.41,10.41,10.4,10.4,10500.0,10.41,10.41,10.4,10.4,10500.0
2011-12-27 15:30:00,10.41,10.41,10.38,10.4,83500.0,10.41,10.41,10.38,10.4,83500.0
2011-12-27 15:35:00,10.41,10.41,10.39,10.4,37500.0,10.41,10.41,10.39,10.4,37500.0
2011-12-27 15:40:00,10.4,10.4,10.39,10.4,16100.0,10.4,10.4,10.39,10.4,16100.0
2011-12-27 15:45:00,10.4,10.41,10.39,10.4,47700.0,10.4,10.41,10.39,10.4,47700.0
2011-12-27 15:50:00,10.41,10.41,10.4,10.41,18400.0,10.41,10.41,10.4,10.41,18400.0
2011-12-27 15:55:00,10.41,10.41,10.38,10.39,116800.0,10.41,10.41,10.38,10.39,116800.0
2011-12-28 09:30:00,10.39,10.55,10.32,10.35,19100.0,10.39,10.55,10.32,10.35,19100.0
2011-12-28 09:35:00,10.34,10.37,10.32,10.32,9000.0,10.34,10.37,10.32,10.32,9000.0
2011-12-28 09:40:00,10.33,10.34,10.3,10.3,18100.0,10.33,10.34,10.3,10.3,18100.0
2011-12-28 09:45:00,10.3,10.3,10.26,10.27,20700.0,10.3,10.3,10.26,10.27,20700.0
2011-12-28 09:50:00,10.28,10.28,10.23,10.24,17900.0,10.28,10.28,10.23,10.24,17900.0
2011-12-28 09:55:00,10.23,10.24,10.21,10.23,46500.0,10.23,10.24,10.21,10.23,46500.0
2011-12-28 10:00:00,10.23,10.24,10.22,10.22,22400.0,10.23,10.24,10.22,10.22,22400.0
2011-12-28 10:05:00,10.23,10.26,10.22,10.26,28000.0,10.23,10.26,10.22,10.26,28000.0
2011-12-28 10:10:00,10.27,10.28,10.26,10.26,9500.0,10.27,10.28,10.26,10.26,9500.0
2011-12-28 10:15:00,10.27,10.27,10.23,10.24,40900.0,10.27,10.27,10.23,10.24,40900.0
2011-12-28 10:20:00,10.24,10.24,10.23,10.23,10400.0,10.24,10.24,10.23,10.23,10400.0
2011-12-28 10:25:00,10.23,10.27,10.23,10.27,55000.0,10.23,10.27,10.23,10.27,55000.0
2011-12-28 10:30:00,10.27,10.27,10.26,10.27,7200.0,10.27,10.27,10.26,10.27,7200.0
2011-12-28 10:35:00,10.26,10.27,10.25,10.27,32900.0,10.26,10.27,10.25,10.27,32900.0
2011-12-28 10:40:00,10.27,10.29,10.26,10.26,16100.0,10.27,10.29,10.26,10.26,16100.0
2011-12-28 10:45:00,10.26,10.27,10.26,10.26,3900.0,10.26,10.27,10.26,10.26,3900.0
2011-12-28 10:50:00,10.27,10.27,10.25,10.25,8800.0,10.27,10.27,10.25,10.25,8800.0
2011-12-28 10:55:00,10.24,10.26,10.24,10.26,4300.0,10.24,10.26,10.24,10.26,4300.0
2011-12-28 11:00:00,10.25,10.25,10.23,10.24,12100.0,10.25,10.25,10.23,10.24,12100.0
2011-12-28 11:05:00,10.23,10.26,10.23,10.26,8000.0,10.23,10.26,10.23,10.26,8000.0
2011-12-28 11:10:00,10.25,10.26,10.25,10.26,2700.0,10.25,10.26,10.25,10.26,2700.0
2011-12-28 11:15:00,10.26,10.26,10.25,10.26,2900.0,10.26,10.26,10.25,10.26,2900.0
2011-12-28 11:20:00,10.26,10.26,10.25,10.26,2600.0,10.26,10.26,10.25,10.26,2600.0
2011-12-28 11:25:00,10.26,10.26,10.23,10.23,13400.0,10.26,10.26,10.23,10.23,13400.0
2011-12-28 11:30:00,10.22,10.22,10.18,10.19,64400.0,10.22,10.22,10.18,10.19,64400.0
2011-12-28 11:35:00,10.2,10.2,10.18,10.19,14000.0,10.2,10.2,10.18,10.19,14000.0
2011-12-28 11:40:00,10.19,10.19,10.17,10.18,10600.0,10.19,10.19,10.17,10.18,10600.0
2011-12-28 11:45:00,10.18,10.19,10.17,10.19,7700.0,10.18,10.19,10.17,10.19,7700.0
2011-12-28 11:50:00,10.19,10.19,10.17,10.19,16500.0,10.19,10.19,10.17,10.19,16500.0
2011-12-28 11:55:00,10.18,10.21,10.17,10.21,30000.0,10.18,10.21,10.17,10.21,30000.0
2011-12-28 12:00:00,10.21,10.21,10.19,10.21,36400.0,10.21,10.21,10.19,10.21,36400.0
2011-12-28 12:05:00,10.2,10.21,10.19,10.2,13900.0,10.2,10.21,10.19,10.2,13900.0
2011-12-28 12:10:00,10.2,10.2,10.19,10.2,3400.0,10.2,10.2,10.19,10.2,3400.0
2011-12-28 12:15:00,10.2,10.23,10.19,10.23,21200.0,10.2,10.23,10.19,10.23,21200.0
2011-12-28 12:20:00,10.22,10.23,10.22,10.22,10400.0,10.22,10.23,10.22,10.22,10400.0
2011-12-28 12:25:00,10.22,10.23,10.21,10.21,7300.0,10.22,10.23,10.21,10.21,7300.0
2011-12-28 12:30:00,10.21,10.22,10.2,10.2,7200.0,10.21,10.22,10.2,10.2,7200.0
2011-12-28 12:35:00,10.2,10.21,10.19,10.2,11000.0,10.2,10.21,10.19,10.2,11000.0
2011-12-28 12:40:00,10.2,10.22,10.19,10.21,18800.0,10.2,10.22,10.19,10.21,18800.0
2011-12-28 12:45:00,10.21,10.22,10.21,10.21,3200.0,10.21,10.22,10.21,10.21,3200.0
2011-12-28 12:50:00,10.22,10.22,10.18,10.19,17900.0,10.22,10.22,10.18,10.19,17900.0
2011-12-28 12:55:00,10.19,10.19,10.18,10.19,2900.0,10.19,10.19,10.18,10.19,2900.0
2011-12-28 13:00:00,10.18,10.19,10.17,10.18,18500.0,10.18,10.19,10.17,10.18,18500.0
2011-12-28 13:05:00,10.17,10.18,10.17,10.17,4400.0,10.17,10.18,10.17,10.17,4400.0
2011-12-28 13:10:00,10.18,10.18,10.17,10.17,13100.0,10.18,10.18,10.17,10.17,13100.0
2011-12-28 13:15:00,10.18,10.2,10.18,10.19,29800.0,10.18,10.2,10.18,10.19,29800.0
2011-12-28 13:20:00,10.19,10.2,10.17,10.18,55000.0,10.19,10.2,10.17,10.18,55000.0
2011-12-28 13:25:00,10.18,10.18,10.17,10.18,4100.0,10.18,10.18,10.17,10.18,4100.0
2011-12-28 13:30:00,10.18,10.18,10.17,10.18,16000.0,10.18,10.18,10.17,10.18,16000.0
2011-12-28 13:35:00,10.18,10.2,10.17,10.2,11100.0,10.18,10.2,10.17,10.2,11100.0
2011-12-28 13:40:00,10.2,10.2,10.18,10.19,64900.0,10.2,10.2,10.18,10.19,64900.0
2011-12-28 13:45:00,10.19,10.19,10.18,10.19,2900.0,10.19,10.19,10.18,10.19,2900.0
2011-12-28 13:50:00,10.19,10.19,10.18,10.18,5000.0,10.19,10.19,10.18,10.18,5000.0
2011-12-28 13:55:00,10.19,10.19,10.18,10.19,8500.0,10.19,10.19,10.18,10.19,8500.0
2011-12-28 14:00:00,10.19,10.19,10.18,10.18,7400.0,10.19,10.19,10.18,10.18,7400.0
2011-12-28 14:05:00,10.19,10.19,10.14,10.14,36400.0,10.19,10.19,10.14,10.14,36400.0
2011-12-28 14:10:00,10.14,10.15,10.13,10.13,19700.0,10.14,10.15,10.13,10.13,19700.0
2011-12-28 14:15:00,10.13,10.14,10.12,10.13,30700.0,10.13,10.14,10.12,10.13,30700.0
2011-12-28 14:20:00,10.13,10.14,10.13,10.13,5200.0,10.13,10.14,10.13,10.13,5200.0
2011-12-28 14:25:00,10.14,10.15,10.13,10.15,31600.0,10.14,10.15,10.13,10.15,31600.0
2011-12-28 14:30:00,10.15,10.17,10.15,10.17,38500.0,10.15,10.17,10.15,10.17,38500.0
2011-12-28 14:35:00,10.17,10.17,10.16,10.16,9000.0,10.17,10.17,10.16,10.16,9000.0
2011-12-28 14:40:00,10.17,10.17,10.16,10.16,6500.0,10.17,10.17,10.16,10.16,6500.0
2011-12-28 14:45:00,10.17,10.17,10.16,10.16,7800.0,10.17,10.17,10.16,10.16,7800.0
2011-12-28 14:50:00,10.17,10.17,10.16,10.16,10000.0,10.17,10.17,10.16,10.16,10000.0
2011-12-28 14:55:00,10.16,10.17,10.16,10.17,9700.0,10.16,10.17,10.16,10.17,9700.0
2011-12-28 15:00:00,10.17,10.17,10.16,10.17,19100.0,10.17,10.17,10.16,10.17,19100.0
2011-12-28 15:05:00,10.16,10.17,10.16,10.16,10600.0,10.16,10.17,10.16,10.16,10600.0
2011-12-28 15:10:00,10.16,10.17,10.16,10.17,22300.0,10.16,10.17,10.16,10.17,22300.0
2011-12-28 15:15:00,10.17,10.17,10.14,10.15,49500.0,10.17,10.17,10.14,10.15,49500.0
2011-12-28 15:20:00,10.15,10.16,10.12,10.14,70100.0,10.15,10.16,10.12,10.14,70100.0
2011-12-28 15:25:00,10.14,10.15,10.12,10.13,55500.0,10.14,10.15,10.12,10.13,55500.0
2011-12-28 15:30:00,10.13,10.15,10.12,10.15,52500.0,10.13,10.15,10.12,10.15,52500.0
2011-12-28 15:35:00,10.15,10.18,10.14,10.17,79400.0,10.15,10.18,10.14,10.17,79400.0
2011-12-28 15:40:00,10.17,10.17,10.15,10.16,87700.0,10.17,10.17,10.15,10.16,87700.0
2011-12-28 15:45:00,10.16,10.16,10.15,10.15,21300.0,10.16,10.16,10.15,10.15,21300.0
2011-12-28 15:50:00,10.15,10.16,10.09,10.11,197200.0,10.15,10.16,10.09,10.11,197200.0
2011-12-28 15:55:00,10.11,10.13,10.1,10.13,86700.0,10.11,10.13,10.1,10.13,86700.0
2011-12-29 09:30:00,10.19,10.23,10.18,10.23,18900.0,10.19,10.23,10.18,10.23,18900.0
2011-12-29 09:35:00,10.23,10.26,10.22,10.25,19800.0,10.23,10.26,10.22,10.25,19800.0
2011-12-29 09:40:00,10.25,10.28,10.24,10.27,22200.0,10.25,10.28,10.24,10.27,22200.0
2011-12-29 09:45:00,10.27,10.29,10.27,10.27,13400.0,10.27,10.29,10.27,10.27,13400.0
2011-12-29 09:50:00,10.26,10.27,10.25,10.27,21500.0,10.26,10.27,10.25,10.27,21500.0
2011-12-29 09:55:00,10.28,10.29,10.26,10.27,4800.0,10.28,10.29,10.26,10.27,4800.0
2011-12-29 10:00:00,10.27,10.31,10.27,10.29,29200.0,10.27,10.31,10.27,10.29,29200.0
2011-12-29 10:05:00,10.3,10.33,10.28,10.33,23200.0,10.3,10.33,10.28,10.33,23200.0
2011-12-29 10:10:00,10.32,10.33,10.31,10.31,6300.0,10.32,10.33,10.31,10.31,6300.0
2011-12-29 10:15:00,10.31,10.34,10.3,10.34,18200.0,10.31,10.34,10.3,10.34,18200.0
2011-12-29 10:20:00,10.33,10.34,10.33,10.34,3300.0,10.33,10.34,10.33,10.34,3300.0
2011-12-29 10:25:00,10.34,10.37,10.33,10.36,31300.0,10.34,10.37,10.33,10.36,31300.0
2011-12-29 10:30:00,10.36,10.37,10.36,10.36,3700.0,10.36,10.37,10.36,10.36,3700.0
2011-12-29 10:35:00,10.37,10.39,10.37,10.38,20400.0,10.37,10.39,10.37,10.38,20400.0
2011-12-29 10:40:00,10.37,10.38,10.37,10.38,2900.0,10.37,10.38,10.37,10.38,2900.0
2011-12-29 10:45:00,10.37,10.38,10.37,10.38,2200.0,10.37,10.38,10.37,10.38,2200.0
2011-12-29 10:50:00,10.37,10.39,10.37,10.39,5800.0,10.37,10.39,10.37,10.39,5800.0
2011-12-29 10:55:00,10.38,10.39,10.37,10.37,10200.0,10.38,10.39,10.37,10.37,10200.0
2011-12-29 11:00:00,10.37,10.38,10.36,10.37,3500.0,10.37,10.38,10.36,10.37,3500.0
2011-12-29 11:05:00,10.36,10.38,10.35,10.35,10300.0,10.36,10.38,10.35,10.35,10300.0
2011-12-29 11:10:00,10.35,10.36,10.34,10.35,9300.0,10.35,10.36,10.34,10.35,9300.0
2011-12-29 11:15:00,10.35,10.35,10.32,10.33,27700.0,10.35,10.35,10.32,10.33,27700.0
2011-12-29 11:20:00,10.33,10.34,10.32,10.32,20600.0,10.33,10.34,10.32,10.32,20600.0
2011-12-29 11:25:00,10.32,10.33,10.32,10.32,24600.0,10.32,10.33,10.32,10.32,24600.0
2011-12-29 11:30:00,10.32,10.33,10.32,10.32,3400.0,10.32,10.33,10.32,10.32,3400.0
2011-12-29 11:35:00,10.32,10.33,10.32,10.32,3000.0,10.32,10.33,10.32,10.32,3000.0
2011-12-29 11:40:00,10.32,10.33,10.32,10.33,7900.0,10.32,10.33,10.32,10.33,7900.0
2011-12-29 11:45:00,10.33,10.33,10.32,10.33,6200.0,10.33,10.33,10.32,10.33,6200.0
2011-12-29 11:50:00,10.33,10.34,10.33,10.34,6100.0,10.33,10.34,10.33,10.34,6100.0
2011-12-29 11:55:00,10.34,10.36,10.34,10.36,7000.0,10.34,10.36,10.34,10.36,7000.0
2011-12-29 12:00:00,10.36,10.37,10.35,10.36,17900.0,10.36,10.37,10.35,10.36,17900.0
2011-12-29 12:05:00,10.35,10.35,10.34,10.34,5800.0,10.35,10.35,10.34,10.34,5800.0
2011-12-29 12:10:00,10.35,10.35,10.34,10.34,1700.0,10.35,10.35,10.34,10.34,1700.0
2011-12-29 12:15:00,10.34,10.35,10.34,10.34,9600.0,10.34,10.35,10.34,10.34,9600.0
2011-12-29 12:20:00,10.34,10.34,10.33,10.34,7200.0,10.34,10.34,10.33,10.34,7200.0
2011-12-29 12:25:00,10.34,10.35,10.33,10.33,6500.0,10.34,10.35,10.33,10.33,6500.0
2011-12-29 12:30:00,10.33,10.34,10.31,10.31,8600.0,10.33,10.34,10.31,10.31,8600.0
2011-12-29 12:35:00,10.31,10.32,10.3,10.3,8700.0,10.31,10.32,10.3,10.3,8700.0
2011-12-29 12:40:00,10.31,10.31,10.3,10.3,4900.0,10.31,10.31,10.3,10.3,4900.0
2011-12-29 12:45:00,10.3,10.32,10.3,10.3,15500.0,10.3,10.32,10.3,10.3,15500.0
2011-12-29 12:50:00,10.31,10.31,10.3,10.3,8800.0,10.31,10.31,10.3,10.3,8800.0
2011-12-29 12:55:00,10.3,10.31,10.3,10.3,2300.0,10.3,10.31,10.3,10.3,2300.0
2011-12-29 13:00:00,10.3,10.34,10.3,10.33,17000.0,10.3,10.34,10.3,10.33,17000.0
2011-12-29 13:05:00,10.34,10.34,10.33,10.34,6300.0,10.34,10.34,10.33,10.34,6300.0
2011-12-29 13:10:00,10.34,10.35,10.33,10.34,9400.0,10.34,10.35,10.33,10.34,9400.0
2011-12-29 13:15:00,10.34,10.34,10.32,10.32,4800.0,10.34,10.34,10.32,10.32,4800.0
2011-12-29 13:20:00,10.32,10.33,10.32,10.32,4800.0,10.32,10.33,10.32,10.32,4800.0
2011-12-29 13:25:00,10.33,10.33,10.31,10.32,20700.0,10.33,10.33,10.31,10.32,20700.0
2011-12-29 13:30:00,10.32,10.32,10.31,10.32,1700.0,10.32,10.32,10.31,10.32,1700.0
2011-12-29 13:35:00,10.31,10.33,10.31,10.33,9800.0,10.31,10.33,10.31,10.33,9800.0
2011-12-29 13:40:00,10.33,10.35,10.3,10.31,18600.0,10.33,10.35,10.3,10.31,18600.0
2011-12-29 13:45:00,10.32,10.32,10.3,10.32,5900.0,10.32,10.32,10.3,10.32,5900.0
2011-12-29 13:50:00,10.31,10.32,10.3,10.32,11200.0,10.31,10.32,10.3,10.32,11200.0
2011-12-29 13:55:00,10.33,10.33,10.32,10.33,6100.0,10.33,10.33,10.32,10.33,6100.0
2011-12-29 14:00:00,10.32,10.34,10.31,10.34,16400.0,10.32,10.34,10.31,10.34,16400.0
2011-12-29 14:05:00,10.34,10.35,10.34,10.34,10900.0,10.34,10.35,10.34,10.34,10900.0
2011-12-29 14:10:00,10.35,10.35,10.34,10.35,8900.0,10.35,10.35,10.34,10.35,8900.0
2011-12-29 14:15:00,10.35,10.36,10.34,10.35,10000.0,10.35,10.36,10.34,10.35,10000.0
2011-12-29 14:20:00,10.35,10.36,10.34,10.36,5800.0,10.35,10.36,10.34,10.36,5800.0
2011-12-29 14:25:00,10.36,10.36,10.35,10.35,3100.0,10.36,10.36,10.35,10.35,3100.0
2011-12-29 14:30:00,10.35,10.36,10.34,10.34,6000.0,10.35,10.36,10.34,10.34,6000.0
2011-12-29 14:35:00,10.34,10.35,10.34,10.35,3200.0,10.34,10.35,10.34,10.35,3200.0
2011-12-29 14:40:00,10.35,10.35,10.34,10.34,4700.0,10.35,10.35,10.34,10.34,4700.0
2011-12-29 14:45:00,10.34,10.36,10.34,10.35,11900.0,10.34,10.36,10.34,10.35,11900.0
2011-12-29 14:50:00,10.35,10.36,10.35,10.35,2900.0,10.35,10.36,10.35,10.35,2900.0
2011-12-29 14:55:00,10.35,10.36,10.35,10.35,2800.0,10.35,10.36,10.35,10.35,2800.0
2011-12-29 15:00:00,10.35,10.36,10.35,10.36,8400.0,10.35,10.36,10.35,10.36,8400.0
2011-12-29 15:05:00,10.36,10.37,10.35,10.37,9100.0,10.36,10.37,10.35,10.37,9100.0
2011-12-29 15:10:00,10.36,10.37,10.36,10.37,4100.0,10.36,10.37,10.36,10.37,4100.0
2011-12-29 15:15:00,10.36,10.37,10.36,10.37,1700.0,10.36,10.37,10.36,10.37,1700.0
2011-12-29 15:20:00,10.37,10.37,10.36,10.37,9300.0,10.37,10.37,10.36,10.37,9300.0
2011-12-29 15:25:00,10.36,10.37,10.36,10.37,5400.0,10.36,10.37,10.36,10.37,5400.0
2011-12-29 15:30:00,10.37,10.37,10.35,10.35,25700.0,10.37,10.37,10.35,10.35,25700.0
2011-12-29 15:35:00,10.36,10.36,10.35,10.36,4800.0,10.36,10.36,10.35,10.36,4800.0
2011-12-29 15:40:00,10.36,10.38,10.35,10.36,49100.0,10.36,10.38,10.35,10.36,49100.0
2011-12-29 15:45:00,10.36,10.36,10.34,10.34,22100.0,10.36,10.36,10.34,10.34,22100.0
2011-12-29 15:50:00,10.33,10.35,10.33,10.35,22000.0,10.33,10.35,10.33,10.35,22000.0
2011-12-29 15:55:00,10.35,10.37,10.34,10.34,71500.0,10.35,10.37,10.34,10.34,71500.0
2011-12-30 09:30:00,10.37,10.4,10.36,10.38,21600.0,10.37,10.4,10.36,10.38,21600.0
2011-12-30 09:35:00,10.38,10.4,10.38,10.4,12500.0,10.38,10.4,10.38,10.4,12500.0
2011-12-30 09:40:00,10.41,10.42,10.4,10.41,14300.0,10.41,10.42,10.4,10.41,14300.0
2011-12-30 09:45:00,10.4,10.44,10.4,10.44,12800.0,10.4,10.44,10.4,10.44,12800.0
2011-12-30 09:50:00,10.44,10.47,10.43,10.45,20600.0,10.44,10.47,10.43,10.45,20600.0
2011-12-30 09:55:00,10.45,10.45,10.43,10.44,13000.0,10.45,10.45,10.43,10.44,13000.0
2011-12-30 10:00:00,10.44,10.45,10.44,10.45,8500.0,10.44,10.45,10.44,10.45,8500.0
2011-12-30 10:05:00,10.45,10.45,10.44,10.45,4600.0,10.45,10.45,10.44,10.45,4600.0
2011-12-30 10:10:00,10.45,10.47,10.45,10.46,23000.0,10.45,10.47,10.45,10.46,23000.0
2011-12-30 10:15:00,10.46,10.46,10.44,10.44,12700.0,10.46,10.46,10.44,10.44,12700.0
2011-12-30 10:20:00,10.45,10.45,10.44,10.44,16200.0,10.45,10.45,10.44,10.44,16200.0
2011-12-30 10:25:00,10.45,10.45,10.44,10.45,8000.0,10.45,10.45,10.44,10.45,8000.0
2011-12-30 10:30:00,10.45,10.45,10.44,10.45,7000.0,10.45,10.45,10.44,10.45,7000.0
2011-12-30 10:35:00,10.45,10.46,10.44,10.46,15100.0,10.45,10.46,10.44,10.46,15100.0
2011-12-30 10:40:00,10.46,10.46,10.43,10.43,17500.0,10.46,10.46,10.43,10.43,17500.0
2011-12-30 10:45:00,10.44,10.44,10.42,10.43,4400.0,10.44,10.44,10.42,10.43,4400.0
2011-12-30 10:50:00,10.44,10.45,10.44,10.45,15900.0,10.44,10.45,10.44,10.45,15900.0
2011-12-30 10:55:00,10.45,10.46,10.44,10.44,13500.0,10.45,10.46,10.44,10.44,13500.0
2011-12-30 11:00:00,10.45,10.45,10.44,10.44,22900.0,10.45,10.45,10.44,10.44,22900.0
2011-12-30 11:05:00,10.45,10.45,10.44,10.44,8500.0,10.45,10.45,10.44,10.44,8500.0
2011-12-30 11:10:00,10.45,10.45,10.44,10.44,14400.0,10.45,10.45,10.44,10.44,14400.0
2011-12-30 11:15:00,10.45,10.45,10.44,10.44,22700.0,10.45,10.45,10.44,10.44,22700.0
2011-12-30 11:20:00,10.44,10.47,10.44,10.46,31900.0,10.44,10.47,10.44,10.46,31900.0
2011-12-30 11:25:00,10.46,10.46,10.45,10.46,8800.0,10.46,10.46,10.45,10.46,8800.0
2011-12-30 11:30:00,10.46,10.46,10.44,10.45,25800.0,10.46,10.46,10.44,10.45,25800.0
2011-12-30 11:35:00,10.45,10.45,10.44,10.45,4800.0,10.45,10.45,10.44,10.45,4800.0
2011-12-30 11:40:00,10.45,10.45,10.44,10.45,4500.0,10.45,10.45,10.44,10.45,4500.0
2011-12-30 11:45:00,10.44,10.45,10.44,10.45,16600.0,10.44,10.45,10.44,10.45,16600.0
2011-12-30 11:50:00,10.44,10.45,10.44,10.45,8200.0,10.44,10.45,10.44,10.45,8200.0
2011-12-30 11:55:00,10.45,10.46,10.45,10.46,19300.0,10.45,10.46,10.45,10.46,19300.0
2011-12-30 12:00:00,10.45,10.46,10.44,10.44,7400.0,10.45,10.46,10.44,10.44,7400.0
2011-12-30 12:05:00,10.44,10.45,10.44,10.45,6800.0,10.44,10.45,10.44,10.45,6800.0
2011-12-30 12:10:00,10.45,10.45,10.44,10.44,7900.0,10.45,10.45,10.44,10.44,7900.0
2011-12-30 12:15:00,10.44,10.45,10.44,10.44,8500.0,10.44,10.45,10.44,10.44,8500.0
2011-12-30 12:20:00,10.44,10.45,10.44,10.45,4000.0,10.44,10.45,10.44,10.45,4000.0
2011-12-30 12:25:00,10.44,10.45,10.44,10.45,3300.0,10.44,10.45,10.44,10.45,3300.0
2011-12-30 12:30:00,10.45,10.45,10.44,10.45,9100.0,10.45,10.45,10.44,10.45,9100.0
2011-12-30 12:35:00,10.45,10.45,10.44,10.45,4900.0,10.45,10.45,10.44,10.45,4900.0
2011-12-30 12:40:00,10.45,10.45,10.44,10.44,7900.0,10.45,10.45,10.44,10.44,7900.0
2011-12-30 12:45:00,10.45,10.45,10.44,10.44,3300.0,10.45,10.45,10.44,10.44,3300.0
2011-12-30 12:50:00,10.45,10.45,10.44,10.44,4900.0,10.45,10.45,10.44,10.44,4900.0
2011-12-30 12:55:00,10.45,10.45,10.44,10.44,13500.0,10.45,10.45,10.44,10.44,13500.0
2011-12-30 13:00:00,10.44,10.45,10.43,10.44,12500.0,10.44,10.45,10.43,10.44,12500.0
2011-12-30 13:05:00,10.44,10.44,10.43,10.44,3700.0,10.44,10.44,10.43,10.44,3700.0
2011-12-30 13:10:00,10.44,10.44,10.42,10.43,61400.0,10.44,10.44,10.42,10.43,61400.0
2011-12-30 13:15:00,10.43,10.43,10.42,10.43,3300.0,10.43,10.43,10.42,10.43,3300.0
2011-12-30 13:20:00,10.42,10.43,10.42,10.43,7900.0,10.42,10.43,10.42,10.43,7900.0
2011-12-30 13:25:00,10.43,10.43,10.42,10.43,5600.0,10.43,10.43,10.42,10.43,5600.0
2011-12-30 13:30:00,10.43,10.45,10.42,10.45,78200.0,10.43,10.45,10.42,10.45,78200.0
2011-12-30 13:35:00,10.45,10.46,10.45,10.45,54300.0,10.45,10.46,10.45,10.45,54300.0
2011-12-30 13:40:00,10.44,10.45,10.44,10.45,4800.0,10.44,10.45,10.44,10.45,4800.0
2011-12-30 13:45:00,10.45,10.45,10.44,10.45,5300.0,10.45,10.45,10.44,10.45,5300.0
2011-12-30 13:50:00,10.45,10.45,10.44,10.45,7500.0,10.45,10.45,10.44,10.45,7500.0
2011-12-30 13:55:00,10.45,10.45,10.44,10.44,3100.0,10.45,10.45,10.44,10.44,3100.0
2011-12-30 14:00:00,10.45,10.45,10.44,10.44,12200.0,10.45,10.45,10.44,10.44,12200.0
2011-12-30 14:05:00,10.45,10.46,10.44,10.45,18900.0,10.45,10.46,10.44,10.45,18900.0
2011-12-30 14:10:00,10.46,10.47,10.46,10.47,39700.0,10.46,10.47,10.46,10.47,39700.0
2011-12-30 14:15:00,10.46,10.49,10.46,10.49,61100.0,10.46,10.49,10.46,10.49,61100.0
2011-12-30 14:20:00,10.49,10.49,10.46,10.47,90100.0,10.49,10.49,10.46,10.47,90100.0
2011-12-30 14:25:00,10.46,10.47,10.45,10.46,20200.0,10.46,10.47,10.45,10.46,20200.0
2011-12-30 14:30:00,10.46,10.47,10.45,10.45,11400.0,10.46,10.47,10.45,10.45,11400.0
2011-12-30 14:35:00,10.45,10.46,10.45,10.45,9000.0,10.45,10.46,10.45,10.45,9000.0
2011-12-30 14:40:00,10.45,10.46,10.45,10.45,11700.0,10.45,10.46,10.45,10.45,11700.0
2011-12-30 14:45:00,10.46,10.46,10.45,10.46,4900.0,10.46,10.46,10.45,10.46,4900.0
2011-12-30 14:50:00,10.46,10.46,10.45,10.45,14500.0,10.46,10.46,10.45,10.45,14500.0
2011-12-30 14:55:00,10.45,10.45,10.44,10.44,20800.0,10.45,10.45,10.44,10.44,20800.0
2011-12-30 15:00:00,10.45,10.45,10.44,10.45,9200.0,10.45,10.45,10.44,10.45,9200.0
2011-12-30 15:05:00,10.45,10.45,10.44,10.45,7600.0,10.45,10.45,10.44,10.45,7600.0
2011-12-30 15:10:00,10.45,10.45,10.44,10.44,12900.0,10.45,10.45,10.44,10.44,12900.0
2011-12-30 15:15:00,10.44,10.45,10.44,10.45,9900.0,10.44,10.45,10.44,10.45,9900.0
2011-12-30 15:20:00,10.44,10.45,10.44,10.45,12100.0,10.44,10.45,10.44,10.45,12100.0
2011-12-30 15:25:00,10.44,10.45,10.44,10.44,12000.0,10.44,10.45,10.44,10.44,12000.0
2011-12-30 15:30:00,10.44,10.45,10.44,10.44,9300.0,10.44,10.45,10.44,10.44,9300.0
2011-12-30 15:35:00,10.44,10.45,10.44,10.44,9300.0,10.44,10.45,10.44,10.44,9300.0
2011-12-30 15:40:00,10.44,10.45,10.44,10.44,9900.0,10.44,10.45,10.44,10.44,9900.0
2011-12-30 15:45:00,10.45,10.45,10.43,10.44,20600.0,10.45,10.45,10.43,10.44,20600.0
2011-12-30 15:50:00,10.43,10.44,10.42,10.42,29800.0,10.43,10.44,10.42,10.42,29800.0
2011-12-30 15:55:00,10.43,10.43,10.4,10.4,126500.0,10.43,10.43,10.4,10.4,126500.0
2012-01-03 09:30:00,10.59,10.73,10.59,10.63,71500.0,10.59,10.73,10.59,10.63,71500.0
2012-01-03 09:35:00,10.64,10.66,10.62,10.65,39500.0,10.64,10.66,10.62,10.65,39500.0
2012-01-03 09:40:00,10.65,10.69,10.63,10.63,31500.0,10.65,10.69,10.63,10.63,31500.0
2012-01-03 09:45:00,10.63,10.63,10.56,10.58,46800.0,10.63,10.63,10.56,10.58,46800.0
2012-01-03 09:50:00,10.58,10.59,10.56,10.56,15800.0,10.58,10.59,10.56,10.56,15800.0
2012-01-03 09:55:00,10.56,10.58,10.56,10.57,16600.0,10.56,10.58,10.56,10.57,16600.0
2012-01-03 10:00:00,10.57,10.62,10.57,10.62,90200.0,10.57,10.62,10.57,10.62,90200.0
2012-01-03 10:05:00,10.62,10.62,10.61,10.62,12500.0,10.62,10.62,10.61,10.62,12500.0
2012-01-03 10:10:00,10.62,10.63,10.6,10.6,11300.0,10.62,10.63,10.6,10.6,11300.0
2012-01-03 10:15:00,10.6,10.63,10.6,10.63,19600.0,10.6,10.63,10.6,10.63,19600.0
2012-01-03 10:20:00,10.63,10.64,10.63,10.64,9900.0,10.63,10.64,10.63,10.64,9900.0
2012-01-03 10:25:00,10.64,10.64,10.6,10.61,26300.0,10.64,10.64,10.6,10.61,26300.0
2012-01-03 10:30:00,10.61,10.62,10.61,10.62,9300.0,10.61,10.62,10.61,10.62,9300.0
2012-01-03 10:35:00,10.61,10.62,10.58,10.59,19900.0,10.61,10.62,10.58,10.59,19900.0
2012-01-03 10:40:00,10.6,10.61,10.59,10.6,22600.0,10.6,10.61,10.59,10.6,22600.0
2012-01-03 10:45:00,10.61,10.64,10.61,10.63,33700.0,10.61,10.64,10.61,10.63,33700.0
2012-01-03 10:50:00,10.63,10.63,10.62,10.62,9100.0,10.63,10.63,10.62,10.62,9100.0
2012-01-03 10:55:00,10.62,10.64,10.62,10.64,20000.0,10.62,10.64,10.62,10.64,20000.0
2012-01-03 11:00:00,10.64,10.65,10.63,10.65,12600.0,10.64,10.65,10.63,10.65,12600.0
2012-01-03 11:05:00,10.65,10.65,10.63,10.63,16100.0,10.65,10.65,10.63,10.63,16100.0
2012-01-03 11:10:00,10.62,10.63,10.61,10.62,16600.0,10.62,10.63,10.61,10.62,16600.0
2012-01-03 11:15:00,10.63,10.63,10.6,10.6,12900.0,10.63,10.63,10.6,10.6,12900.0
2012-01-03 11:20:00,10.6,10.6,10.57,10.57,13500.0,10.6,10.6,10.57,10.57,13500.0
2012-01-03 11:25:00,10.57,10.58,10.56,10.56,5100.0,10.57,10.58,10.56,10.56,5100.0
2012-01-03 11:30:00,10.56,10.57,10.54,10.54,20300.0,10.56,10.57,10.54,10.54,20300.0
2012-01-03 11:35:00,10.54,10.54,10.51,10.52,24000.0,10.54,10.54,10.51,10.52,24000.0
2012-01-03 11:40:00,10.52,10.52,10.48,10.5,30300.0,10.52,10.52,10.48,10.5,30300.0
2012-01-03 11:45:00,10.49,10.5,10.48,10.5,34300.0,10.49,10.5,10.48,10.5,34300.0
2012-01-03 11:50:00,10.51,10.51,10.5,10.51,5200.0,10.51,10.51,10.5,10.51,5200.0
2012-01-03 11:55:00,10.51,10.52,10.5,10.51,27800.0,10.51,10.52,10.5,10.51,27800.0
2012-01-03 12:00:00,10.51,10.51,10.49,10.5,27400.0,10.51,10.51,10.49,10.5,27400.0
2012-01-03 12:05:00,10.5,10.51,10.5,10.5,2400.0,10.5,10.51,10.5,10.5,2400.0
2012-01-03 12:10:00,10.5,10.51,10.46,10.46,16500.0,10.5,10.51,10.46,10.46,16500.0
2012-01-03 12:15:00,10.46,10.47,10.46,10.47,14300.0,10.46,10.47,10.46,10.47,14300.0
2012-01-03 12:20:00,10.46,10.46,10.45,10.46,18200.0,10.46,10.46,10.45,10.46,18200.0
2012-01-03 12:25:00,10.46,10.47,10.46,10.46,4200.0,10.46,10.47,10.46,10.46,4200.0
2012-01-03 12:30:00,10.47,10.47,10.44,10.44,11300.0,10.47,10.47,10.44,10.44,11300.0
2012-01-03 12:35:00,10.44,10.45,10.42,10.43,22700.0,10.44,10.45,10.42,10.43,22700.0
2012-01-03 12:40:00,10.43,10.45,10.42,10.44,111900.0,10.43,10.45,10.42,10.44,111900.0
2012-01-03 12:45:00,10.43,10.44,10.4,10.4,10500.0,10.43,10.44,10.4,10.4,10500.0
2012-01-03 12:50:00,10.39,10.4,10.39,10.4,9600.0,10.39,10.4,10.39,10.4,9600.0
2012-01-03 12:55:00,10.4,10.42,10.4,10.42,20900.0,10.4,10.42,10.4,10.42,20900.0
2012-01-03 13:00:00,10.42,10.44,10.42,10.43,13700.0,10.42,10.44,10.42,10.43,13700.0
2012-01-03 13:05:00,10.43,10.44,10.4,10.4,29800.0,10.43,10.44,10.4,10.4,29800.0
2012-01-03 13:10:00,10.4,10.4,10.39,10.4,12400.0,10.4,10.4,10.39,10.4,12400.0
2012-01-03 13:15:00,10.41,10.42,10.41,10.42,10700.0,10.41,10.42,10.41,10.42,10700.0
2012-01-03 13:20:00,10.42,10.42,10.41,10.41,12700.0,10.42,10.42,10.41,10.41,12700.0
2012-01-03 13:25:00,10.41,10.41,10.39,10.41,22600.0,10.41,10.41,10.39,10.41,22600.0
2012-01-03 13:30:00,10.4,10.41,10.4,10.4,1000.0,10.4,10.41,10.4,10.4,1000.0
2012-01-03 13:35:00,10.41,10.41,10.38,10.38,33200.0,10.41,10.41,10.38,10.38,33200.0
2012-01-03 13:40:00,10.38,10.39,10.38,10.38,14200.0,10.38,10.39,10.38,10.38,14200.0
2012-01-03 13:45:00,10.38,10.38,10.38,10.38,1800.0,10.38,10.38,10.38,10.38,1800.0
2012-01-03 13:50:00,10.38,10.39,10.38,10.38,17300.0,10.38,10.39,10.38,10.38,17300.0
2012-01-03 13:55:00,10.39,10.39,10.38,10.38,6600.0,10.39,10.39,10.38,10.38,6600.0
2012-01-03 14:00:00,10.38,10.39,10.38,10.39,28700.0,10.38,10.39,10.38,10.39,28700.0
2012-01-03 14:05:00,10.4,10.4,10.39,10.39,14300.0,10.4,10.4,10.39,10.39,14300.0
2012-01-03 14:10:00,10.39,10.4,10.39,10.4,8400.0,10.39,10.4,10.39,10.4,8400.0
2012-01-03 14:15:00,10.39,10.4,10.36,10.37,42100.0,10.39,10.4,10.36,10.37,42100.0
2012-01-03 14:20:00,10.37,10.38,10.37,10.38,32400.0,10.37,10.38,10.37,10.38,32400.0
2012-01-03 14:25:00,10.37,10.38,10.37,10.37,2300.0,10.37,10.38,10.37,10.37,2300.0
2012-01-03 14:30:00,10.37,10.38,10.37,10.38,9500.0,10.37,10.38,10.37,10.38,9500.0
2012-01-03 14:35:00,10.38,10.38,10.35,10.36,33200.0,10.38,10.38,10.35,10.36,33200.0
2012-01-03 14:40:00,10.35,10.38,10.35,10.38,27200.0,10.35,10.38,10.35,10.38,27200.0
2012-01-03 14:45:00,10.38,10.38,10.37,10.38,2100.0,10.38,10.38,10.37,10.38,2100.0
2012-01-03 14:50:00,10.38,10.39,10.37,10.38,31800.0,10.38,10.39,10.37,10.38,31800.0
2012-01-03 14:55:00,10.38,10.39,10.37,10.39,40400.0,10.38,10.39,10.37,10.39,40400.0
2012-01-03 15:00:00,10.4,10.4,10.38,10.39,41700.0,10.4,10.4,10.38,10.39,41700.0
2012-01-03 15:05:00,10.4,10.4,10.39,10.4,2700.0,10.4,10.4,10.39,10.4,2700.0
2012-01-03 15:10:00,10.4,10.4,10.39,10.39,13400.0,10.4,10.4,10.39,10.39,13400.0
2012-01-03 15:15:00,10.39,10.4,10.38,10.39,49400.0,10.39,10.4,10.38,10.39,49400.0
2012-01-03 15:20:00,10.38,10.39,10.33,10.34,41000.0,10.38,10.39,10.33,10.34,41000.0
2012-01-03 15:25:00,10.34,10.35,10.33,10.34,22100.0,10.34,10.35,10.33,10.34,22100.0
2012-01-03 15:30:00,10.34,10.34,10.33,10.33,13900.0,10.34,10.34,10.33,10.33,13900.0
2012-01-03 15:35:00,10.33,10.34,10.32,10.34,29300.0,10.33,10.34,10.32,10.34,29300.0
2012-01-03 15:40:00,10.33,10.34,10.33,10.33,26700.0,10.33,10.34,10.33,10.33,26700.0
2012-01-03 15:45:00,10.34,10.38,10.33,10.37,140100.0,10.34,10.38,10.33,10.37,140100.0
2012-01-03 15:50:00,10.37,10.39,10.36,10.37,108400.0,10.37,10.39,10.36,10.37,108400.0
2012-01-03 15:55:00,10.36,10.37,10.32,10.34,165500.0,10.36,10.37,10.32,10.34,165500.0
2012-01-04 09:30:00,10.3,10.32,10.21,10.22,9300.0,10.3,10.32,10.21,10.22,9300.0
2012-01-04 09:35:00,10.23,10.23,10.19,10.2,15700.0,10.23,10.23,10.19,10.2,15700.0
2012-01-04 09:40:00,10.2,10.22,10.19,10.2,14300.0,10.2,10.22,10.19,10.2,14300.0
2012-01-04 09:45:00,10.2,10.2,10.16,10.19,32600.0,10.2,10.2,10.16,10.19,32600.0
2012-01-04 09:50:00,10.19,10.19,10.13,10.15,44600.0,10.19,10.19,10.13,10.15,44600.0
2012-01-04 09:55:00,10.15,10.18,10.15,10.17,16200.0,10.15,10.18,10.15,10.17,16200.0
2012-01-04 10:00:00,10.17,10.17,10.15,10.15,30400.0,10.17,10.17,10.15,10.15,30400.0
2012-01-04 10:05:00,10.15,10.17,10.14,10.16,14300.0,10.15,10.17,10.14,10.16,14300.0
2012-01-04 10:10:00,10.16,10.16,10.11,10.12,27400.0,10.16,10.16,10.11,10.12,27400.0
2012-01-04 10:15:00,10.12,10.13,10.11,10.12,24000.0,10.12,10.13,10.11,10.12,24000.0
2012-01-04 10:20:00,10.12,10.13,10.12,10.12,7900.0,10.12,10.13,10.12,10.12,7900.0
2012-01-04 10:25:00,10.12,10.14,10.12,10.14,16300.0,10.12,10.14,10.12,10.14,16300.0
2012-01-04 10:30:00,10.13,10.13,10.09,10.09,39600.0,10.13,10.13,10.09,10.09,39600.0
2012-01-04 10:35:00,10.1,10.1,10.08,10.08,30300.0,10.1,10.1,10.08,10.08,30300.0
2012-01-04 10:40:00,10.08,10.1,10.08,10.1,19100.0,10.08,10.1,10.08,10.1,19100.0
2012-01-04 10:45:00,10.09,10.14,10.09,10.13,60000.0,10.09,10.14,10.09,10.13,60000.0
2012-01-04 10:50:00,10.13,10.21,10.13,10.18,64300.0,10.13,10.21,10.13,10.18,64300.0
2012-01-04 10:55:00,10.18,10.19,10.17,10.17,12700.0,10.18,10.19,10.17,10.17,12700.0
2012-01-04 11:00:00,10.17,10.17,10.16,10.16,18900.0,10.17,10.17,10.16,10.16,18900.0
2012-01-04 11:05:00,10.16,10.16,10.15,10.15,29900.0,10.16,10.16,10.15,10.15,29900.0
2012-01-04 11:10:00,10.15,10.15,10.15,10.15,20000.0,10.15,10.15,10.15,10.15,20000.0
2012-01-04 11:15:00,10.15,10.15,10.13,10.13,24800.0,10.15,10.15,10.13,10.13,24800.0
2012-01-04 11:20:00,10.13,10.14,10.13,10.13,5500.0,10.13,10.14,10.13,10.13,5500.0
2012-01-04 11:25:00,10.13,10.15,10.13,10.15,20700.0,10.13,10.15,10.13,10.15,20700.0
2012-01-04 11:30:00,10.15,10.16,10.14,10.16,21700.0,10.15,10.16,10.14,10.16,21700.0
2012-01-04 11:35:00,10.15,10.16,10.15,10.16,7000.0,10.15,10.16,10.15,10.16,7000.0
2012-01-04 11:40:00,10.15,10.18,10.15,10.17,15400.0,10.15,10.18,10.15,10.17,15400.0
2012-01-04 11:45:00,10.18,10.18,10.17,10.18,3400.0,10.18,10.18,10.17,10.18,3400.0
2012-01-04 11:50:00,10.17,10.18,10.17,10.18,7600.0,10.17,10.18,10.17,10.18,7600.0
2012-01-04 11:55:00,10.18,10.18,10.16,10.16,14600.0,10.18,10.18,10.16,10.16,14600.0
2012-01-04 12:00:00,10.16,10.16,10.15,10.15,8900.0,10.16,10.16,10.15,10.15,8900.0
2012-01-04 12:05:00,10.15,10.17,10.15,10.16,25800.0,10.15,10.17,10.15,10.16,25800.0
2012-01-04 12:10:00,10.16,10.16,10.15,10.16,10100.0,10.16,10.16,10.15,10.16,10100.0
2012-01-04 12:15:00,10.16,10.16,10.15,10.15,14700.0,10.16,10.16,10.15,10.15,14700.0
2012-01-04 12:20:00,10.15,10.15,10.14,10.15,14200.0,10.15,10.15,10.14,10.15,14200.0
2012-01-04 12:25:00,10.15,10.15,10.13,10.13,16100.0,10.15,10.15,10.13,10.13,16100.0
2012-01-04 12:30:00,10.13,10.14,10.13,10.13,7400.0,10.13,10.14,10.13,10.13,7400.0
2012-01-04 12:35:00,10.14,10.14,10.13,10.13,10300.0,10.14,10.14,10.13,10.13,10300.0
2012-01-04 12:40:00,10.14,10.14,10.13,10.13,14300.0,10.14,10.14,10.13,10.13,14300.0
2012-01-04 12:45:00,10.13,10.14,10.13,10.14,12000.0,10.13,10.14,10.13,10.14,12000.0
2012-01-04 12:50:00,10.13,10.15,10.13,10.15,34600.0,10.13,10.15,10.13,10.15,34600.0
2012-01-04 12:55:00,10.16,10.17,10.16,10.17,9500.0,10.16,10.17,10.16,10.17,9500.0
2012-01-04 13:00:00,10.16,10.17,10.16,10.16,5100.0,10.16,10.17,10.16,10.16,5100.0
2012-01-04 13:05:00,10.17,10.17,10.14,10.14,14700.0,10.17,10.17,10.14,10.14,14700.0
2012-01-04 13:10:00,10.14,10.14,10.13,10.14,15700.0,10.14,10.14,10.13,10.14,15700.0
2012-01-04 13:15:00,10.14,10.14,10.13,10.13,5400.0,10.14,10.14,10.13,10.13,5400.0
2012-01-04 13:20:00,10.13,10.13,10.13,10.13,3400.0,10.13,10.13,10.13,10.13,3400.0
2012-01-04 13:25:00,10.13,10.15,10.13,10.15,27000.0,10.13,10.15,10.13,10.15,27000.0
2012-01-04 13:30:00,10.15,10.16,10.14,10.14,8700.0,10.15,10.16,10.14,10.14,8700.0
2012-01-04 13:35:00,10.15,10.15,10.14,10.14,8900.0,10.15,10.15,10.14,10.14,8900.0
2012-01-04 13:40:00,10.15,10.15,10.14,10.14,12700.0,10.15,10.15,10.14,10.14,12700.0
2012-01-04 13:45:00,10.14,10.15,10.14,10.14,4400.0,10.14,10.15,10.14,10.14,4400.0
2012-01-04 13:50:00,10.14,10.17,10.14,10.16,32700.0,10.14,10.17,10.14,10.16,32700.0
2012-01-04 13:55:00,10.16,10.16,10.15,10.16,9500.0,10.16,10.16,10.15,10.16,9500.0
2012-01-04 14:00:00,10.15,10.16,10.14,10.15,10400.0,10.15,10.16,10.14,10.15,10400.0
2012-01-04 14:05:00,10.14,10.14,10.13,10.13,9100.0,10.14,10.14,10.13,10.13,9100.0
2012-01-04 14:10:00,10.13,10.14,10.13,10.14,14500.0,10.13,10.14,10.13,10.14,14500.0
2012-01-04 14:15:00,10.13,10.15,10.13,10.15,17000.0,10.13,10.15,10.13,10.15,17000.0
2012-01-04 14:20:00,10.15,10.15,10.14,10.14,6000.0,10.15,10.15,10.14,10.14,6000.0
2012-01-04 14:25:00,10.13,10.14,10.13,10.13,8100.0,10.13,10.14,10.13,10.13,8100.0
2012-01-04 14:30:00,10.13,10.15,10.13,10.15,18000.0,10.13,10.15,10.13,10.15,18000.0
2012-01-04 14:35:00,10.15,10.16,10.15,10.15,11600.0,10.15,10.16,10.15,10.15,11600.0
2012-01-04 14:40:00,10.15,10.16,10.15,10.16,12700.0,10.15,10.16,10.15,10.16,12700.0
2012-01-04 14:45:00,10.16,10.16,10.13,10.14,26000.0,10.16,10.16,10.13,10.14,26000.0
2012-01-04 14:50:00,10.14,10.15,10.13,10.15,42200.0,10.14,10.15,10.13,10.15,42200.0
2012-01-04 14:55:00,10.15,10.15,10.14,10.15,26600.0,10.15,10.15,10.14,10.15,26600.0
2012-01-04 15:00:00,10.14,10.15,10.12,10.12,60200.0,10.14,10.15,10.12,10.12,60200.0
2012-01-04 15:05:00,10.13,10.13,10.12,10.13,25900.0,10.13,10.13,10.12,10.13,25900.0
2012-01-04 15:10:00,10.13,10.13,10.12,10.12,12000.0,10.13,10.13,10.12,10.12,12000.0
2012-01-04 15:15:00,10.13,10.13,10.1,10.11,34500.0,10.13,10.13,10.1,10.11,34500.0
2012-01-04 15:20:00,10.1,10.11,10.1,10.1,17500.0,10.1,10.11,10.1,10.1,17500.0
2012-01-04 15:25:00,10.11,10.11,10.08,10.09,30900.0,10.11,10.11,10.08,10.09,30900.0
2012-01-04 15:30:00,10.09,10.1,10.09,10.09,46600.0,10.09,10.1,10.09,10.09,46600.0
2012-01-04 15:35:00,10.1,10.1,10.09,10.09,18500.0,10.1,10.1,10.09,10.09,18500.0
2012-01-04 15:40:00,10.09,10.1,10.09,10.09,54500.0,10.09,10.1,10.09,10.09,54500.0
2012-01-04 15:45:00,10.09,10.1,10.06,10.06,66500.0,10.09,10.1,10.06,10.06,66500.0
2012-01-04 15:50:00,10.06,10.09,10.05,10.09,98600.0,10.06,10.09,10.05,10.09,98600.0
2012-01-04 15:55:00,10.09,10.09,10.05,10.06,147100.0,10.09,10.09,10.05,10.06,147100.0
2012-01-05 09:30:00,10.08,10.09,10.01,10.08,41200.0,10.08,10.09,10.01,10.08,41200.0
2012-01-05 09:35:00,10.08,10.11,10.08,10.1,14800.0,10.08,10.11,10.08,10.1,14800.0
2012-01-05 09:40:00,10.1,10.1,9.96,9.96,100900.0,10.1,10.1,9.96,9.96,100900.0
2012-01-05 09:45:00,9.96,9.96,9.9,9.91,62700.0,9.96,9.96,9.9,9.91,62700.0
2012-01-05 09:50:00,9.91,9.95,9.9,9.95,48000.0,9.91,9.95,9.9,9.95,48000.0
2012-01-05 09:55:00,9.95,9.98,9.95,9.98,23900.0,9.95,9.98,9.95,9.98,23900.0
2012-01-05 10:00:00,9.97,9.98,9.93,9.94,65100.0,9.97,9.98,9.93,9.94,65100.0
2012-01-05 10:05:00,9.93,9.95,9.91,9.95,71100.0,9.93,9.95,9.91,9.95,71100.0
2012-01-05 10:10:00,9.95,10.01,9.94,10.01,65500.0,9.95,10.01,9.94,10.01,65500.0
2012-01-05 10:15:00,10.02,10.07,10.02,10.07,18000.0,10.02,10.07,10.02,10.07,18000.0
2012-01-05 10:20:00,10.07,10.07,10.06,10.07,10600.0,10.07,10.07,10.06,10.07,10600.0
2012-01-05 10:25:00,10.07,10.09,10.06,10.09,43200.0,10.07,10.09,10.06,10.09,43200.0
2012-01-05 10:30:00,10.09,10.09,10.07,10.08,12400.0,10.09,10.09,10.07,10.08,12400.0
2012-01-05 10:35:00,10.08,10.08,10.06,10.07,11700.0,10.08,10.08,10.06,10.07,11700.0
2012-01-05 10:40:00,10.07,10.07,10.06,10.06,20700.0,10.07,10.07,10.06,10.06,20700.0
2012-01-05 10:45:00,10.07,10.07,10.06,10.07,7700.0,10.07,10.07,10.06,10.07,7700.0
2012-01-05 10:50:00,10.06,10.07,10.04,10.05,21000.0,10.06,10.07,10.04,10.05,21000.0
2012-01-05 10:55:00,10.04,10.08,10.04,10.07,38200.0,10.04,10.08,10.04,10.07,38200.0
2012-01-05 11:00:00,10.08,10.09,10.07,10.09,13700.0,10.08,10.09,10.07,10.09,13700.0
2012-01-05 11:05:00,10.09,10.09,10.08,10.09,7100.0,10.09,10.09,10.08,10.09,7100.0
2012-01-05 11:10:00,10.09,10.09,10.06,10.07,39700.0,10.09,10.09,10.06,10.07,39700.0
2012-01-05 11:15:00,10.07,10.07,10.06,10.07,6500.0,10.07,10.07,10.06,10.07,6500.0
2012-01-05 11:20:00,10.07,10.13,10.06,10.13,21700.0,10.07,10.13,10.06,10.13,21700.0
2012-01-05 11:25:00,10.13,10.16,10.12,10.15,65400.0,10.13,10.16,10.12,10.15,65400.0
2012-01-05 11:30:00,10.15,10.15,10.13,10.14,13800.0,10.15,10.15,10.13,10.14,13800.0
2012-01-05 11:35:00,10.14,10.14,10.13,10.14,4400.0,10.14,10.14,10.13,10.14,4400.0
2012-01-05 11:40:00,10.13,10.16,10.13,10.16,33600.0,10.13,10.16,10.13,10.16,33600.0
2012-01-05 11:45:00,10.16,10.17,10.15,10.17,24400.0,10.16,10.17,10.15,10.17,24400.0
2012-01-05 11:50:00,10.17,10.19,10.17,10.19,31600.0,10.17,10.19,10.17,10.19,31600.0
2012-01-05 11:55:00,10.19,10.2,10.18,10.2,43100.0,10.19,10.2,10.18,10.2,43100.0
2012-01-05 12:00:00,10.2,10.21,10.19,10.21,28600.0,10.2,10.21,10.19,10.21,28600.0
2012-01-05 12:05:00,10.21,10.23,10.21,10.23,21300.0,10.21,10.23,10.21,10.23,21300.0
2012-01-05 12:10:00,10.23,10.27,10.23,10.27,59100.0,10.23,10.27,10.23,10.27,59100.0
2012-01-05 12:15:00,10.27,10.28,10.26,10.28,11100.0,10.27,10.28,10.26,10.28,11100.0
2012-01-05 12:20:00,10.28,10.31,10.25,10.27,74400.0,10.28,10.31,10.25,10.27,74400.0
2012-01-05 12:25:00,10.26,10.28,10.26,10.28,13000.0,10.26,10.28,10.26,10.28,13000.0
2012-01-05 12:30:00,10.27,10.29,10.27,10.28,15500.0,10.27,10.29,10.27,10.28,15500.0
2012-01-05 12:35:00,10.29,10.29,10.27,10.28,36100.0,10.29,10.29,10.27,10.28,36100.0
2012-01-05 12:40:00,10.28,10.29,10.27,10.29,17300.0,10.28,10.29,10.27,10.29,17300.0
2012-01-05 12:45:00,10.29,10.31,10.28,10.31,22700.0,10.29,10.31,10.28,10.31,22700.0
2012-01-05 12:50:00,10.31,10.32,10.3,10.31,42500.0,10.31,10.32,10.3,10.31,42500.0
2012-01-05 12:55:00,10.32,10.33,10.3,10.32,19600.0,10.32,10.33,10.3,10.32,19600.0
2012-01-05 13:00:00,10.31,10.33,10.3,10.31,56300.0,10.31,10.33,10.3,10.31,56300.0
2012-01-05 13:05:00,10.3,10.31,10.3,10.3,18200.0,10.3,10.31,10.3,10.3,18200.0
2012-01-05 13:10:00,10.3,10.31,10.28,10.28,22800.0,10.3,10.31,10.28,10.28,22800.0
2012-01-05 13:15:00,10.29,10.3,10.28,10.3,14700.0,10.29,10.3,10.28,10.3,14700.0
2012-01-05 13:20:00,10.3,10.32,10.29,10.32,7100.0,10.3,10.32,10.29,10.32,7100.0
2012-01-05 13:25:00,10.32,10.35,10.32,10.35,33900.0,10.32,10.35,10.32,10.35,33900.0
2012-01-05 13:30:00,10.35,10.36,10.35,10.36,8200.0,10.35,10.36,10.35,10.36,8200.0
2012-01-05 13:35:00,10.36,10.39,10.36,10.37,36400.0,10.36,10.39,10.36,10.37,36400.0
2012-01-05 13:40:00,10.37,10.38,10.37,10.38,22400.0,10.37,10.38,10.37,10.38,22400.0
2012-01-05 13:45:00,10.38,10.38,10.37,10.38,12000.0,10.38,10.38,10.37,10.38,12000.0
2012-01-05 13:50:00,10.38,10.39,10.38,10.38,14900.0,10.38,10.39,10.38,10.38,14900.0
2012-01-05 13:55:00,10.38,10.39,10.38,10.38,19000.0,10.38,10.39,10.38,10.38,19000.0
2012-01-05 14:00:00,10.38,10.39,10.38,10.39,11400.0,10.38,10.39,10.38,10.39,11400.0
2012-01-05 14:05:00,10.38,10.4,10.38,10.39,21700.0,10.38,10.4,10.38,10.39,21700.0
2012-01-05 14:10:00,10.38,10.39,10.36,10.38,30100.0,10.38,10.39,10.36,10.38,30100.0
2012-01-05 14:15:00,10.37,10.37,10.35,10.36,40400.0,10.37,10.37,10.35,10.36,40400.0
2012-01-05 14:20:00,10.36,10.36,10.35,10.35,26900.0,10.36,10.36,10.35,10.35,26900.0
2012-01-05 14:25:00,10.35,10.35,10.32,10.32,8800.0,10.35,10.35,10.32,10.32,8800.0
2012-01-05 14:30:00,10.32,10.33,10.31,10.32,31700.0,10.32,10.33,10.31,10.32,31700.0
2012-01-05 14:35:00,10.32,10.32,10.32,10.32,19200.0,10.32,10.32,10.32,10.32,19200.0
2012-01-05 14:40:00,10.32,10.33,10.31,10.33,16600.0,10.32,10.33,10.31,10.33,16600.0
2012-01-05 14:45:00,10.33,10.33,10.32,10.33,5500.0,10.33,10.33,10.32,10.33,5500.0
2012-01-05 14:50:00,10.32,10.32,10.3,10.31,18800.0,10.32,10.32,10.3,10.31,18800.0
2012-01-05 14:55:00,10.31,10.32,10.31,10.32,2700.0,10.31,10.32,10.31,10.32,2700.0
2012-01-05 15:00:00,10.31,10.34,10.31,10.34,35400.0,10.31,10.34,10.31,10.34,35400.0
2012-01-05 15:05:00,10.35,10.35,10.34,10.35,11700.0,10.35,10.35,10.34,10.35,11700.0
2012-01-05 15:10:00,10.35,10.35,10.31,10.31,19900.0,10.35,10.35,10.31,10.31,19900.0
2012-01-05 15:15:00,10.31,10.33,10.3,10.33,22900.0,10.31,10.33,10.3,10.33,22900.0
2012-01-05 15:20:00,10.32,10.33,10.32,10.33,21100.0,10.32,10.33,10.32,10.33,21100.0
2012-01-05 15:25:00,10.33,10.34,10.32,10.34,24600.0,10.33,10.34,10.32,10.34,24600.0
2012-01-05 15:30:00,10.34,10.35,10.33,10.34,61000.0,10.34,10.35,10.33,10.34,61000.0
2012-01-05 15:35:00,10.34,10.36,10.34,10.35,59300.0,10.34,10.36,10.34,10.35,59300.0
2012-01-05 15:40:00,10.34,10.36,10.34,10.35,31800.0,10.34,10.36,10.34,10.35,31800.0
2012-01-05 15:45:00,10.35,10.37,10.35,10.37,60200.0,10.35,10.37,10.35,10.37,60200.0
2012-01-05 15:50:00,10.37,10.37,10.33,10.36,148400.0,10.37,10.37,10.33,10.36,148400.0
2012-01-05 15:55:00,10.36,10.39,10.35,10.37,119700.0,10.36,10.39,10.35,10.37,119700.0
2012-01-06 09:30:00,10.35,10.35,10.27,10.28,17800.0,10.35,10.35,10.27,10.28,17800.0
2012-01-06 09:35:00,10.28,10.3,10.26,10.28,22600.0,10.28,10.3,10.26,10.28,22600.0
2012-01-06 09:40:00,10.27,10.28,10.24,10.28,34300.0,10.27,10.28,10.24,10.28,34300.0
2012-01-06 09:45:00,10.28,10.28,10.23,10.24,23500.0,10.28,10.28,10.23,10.24,23500.0
2012-01-06 09:50:00,10.24,10.24,10.21,10.21,26400.0,10.24,10.24,10.21,10.21,26400.0
2012-01-06 09:55:00,10.21,10.28,10.21,10.28,33200.0,10.21,10.28,10.21,10.28,33200.0
2012-01-06 10:00:00,10.27,10.28,10.27,10.28,26700.0,10.27,10.28,10.27,10.28,26700.0
2012-01-06 10:05:00,10.27,10.28,10.27,10.27,12900.0,10.27,10.28,10.27,10.27,12900.0
2012-01-06 10:10:00,10.27,10.28,10.27,10.28,14700.0,10.27,10.28,10.27,10.28,14700.0
2012-01-06 10:15:00,10.28,10.29,10.27,10.27,39300.0,10.28,10.29,10.27,10.27,39300.0
2012-01-06 10:20:00,10.27,10.29,10.27,10.28,12100.0,10.27,10.29,10.27,10.28,12100.0
2012-01-06 10:25:00,10.28,10.29,10.27,10.27,12500.0,10.28,10.29,10.27,10.27,12500.0
2012-01-06 10:30:00,10.27,10.28,10.27,10.27,6600.0,10.27,10.28,10.27,10.27,6600.0
2012-01-06 10:35:00,10.27,10.29,10.27,10.29,32300.0,10.27,10.29,10.27,10.29,32300.0
2012-01-06 10:40:00,10.3,10.3,10.27,10.28,50700.0,10.3,10.3,10.27,10.28,50700.0
2012-01-06 10:45:00,10.28,10.29,10.28,10.29,4000.0,10.28,10.29,10.28,10.29,4000.0
2012-01-06 10:50:00,10.29,10.29,10.28,10.28,6200.0,10.29,10.29,10.28,10.28,6200.0
2012-01-06 10:55:00,10.28,10.28,10.27,10.27,14000.0,10.28,10.28,10.27,10.27,14000.0
2012-01-06 11:00:00,10.27,10.28,10.27,10.28,13800.0,10.27,10.28,10.27,10.28,13800.0
2012-01-06 11:05:00,10.27,10.34,10.27,10.34,33900.0,10.27,10.34,10.27,10.34,33900.0
2012-01-06 11:10:00,10.33,10.35,10.32,10.33,24700.0,10.33,10.35,10.32,10.33,24700.0
2012-01-06 11:15:00,10.32,10.33,10.32,10.32,5100.0,10.32,10.33,10.32,10.32,5100.0
2012-01-06 11:20:00,10.32,10.33,10.31,10.31,6200.0,10.32,10.33,10.31,10.31,6200.0
2012-01-06 11:25:00,10.31,10.32,10.31,10.31,8900.0,10.31,10.32,10.31,10.31,8900.0
2012-01-06 11:30:00,10.31,10.32,10.31,10.32,8900.0,10.31,10.32,10.31,10.32,8900.0
2012-01-06 11:35:00,10.31,10.32,10.31,10.32,5300.0,10.31,10.32,10.31,10.32,5300.0
2012-01-06 11:40:00,10.32,10.33,10.31,10.32,8600.0,10.32,10.33,10.31,10.32,8600.0
2012-01-06 11:45:00,10.33,10.33,10.32,10.33,10300.0,10.33,10.33,10.32,10.33,10300.0
2012-01-06 11:50:00,10.33,10.34,10.32,10.32,14900.0,10.33,10.34,10.32,10.32,14900.0
2012-01-06 11:55:00,10.32,10.33,10.32,10.32,3900.0,10.32,10.33,10.32,10.32,3900.0
2012-01-06 12:00:00,10.32,10.32,10.3,10.3,15800.0,10.32,10.32,10.3,10.3,15800.0
2012-01-06 12:05:00,10.3,10.31,10.29,10.29,11400.0,10.3,10.31,10.29,10.29,11400.0
2012-01-06 12:10:00,10.29,10.31,10.29,10.3,14900.0,10.29,10.31,10.29,10.3,14900.0
2012-01-06 12:15:00,10.3,10.31,10.3,10.3,3000.0,10.3,10.31,10.3,10.3,3000.0
2012-01-06 12:20:00,10.3,10.32,10.3,10.3,10400.0,10.3,10.32,10.3,10.3,10400.0
2012-01-06 12:25:00,10.29,10.3,10.29,10.29,2200.0,10.29,10.3,10.29,10.29,2200.0
2012-01-06 12:30:00,10.29,10.31,10.29,10.3,10500.0,10.29,10.31,10.29,10.3,10500.0
2012-01-06 12:35:00,10.3,10.31,10.29,10.29,5600.0,10.3,10.31,10.29,10.29,5600.0
2012-01-06 12:40:00,10.29,10.29,10.27,10.27,17000.0,10.29,10.29,10.27,10.27,17000.0
2012-01-06 12:45:00,10.27,10.27,10.26,10.26,3700.0,10.27,10.27,10.26,10.26,3700.0
2012-01-06 12:50:00,10.27,10.27,10.26,10.26,2500.0,10.27,10.27,10.26,10.26,2500.0
2012-01-06 12:55:00,10.26,10.27,10.26,10.26,4200.0,10.26,10.27,10.26,10.26,4200.0
2012-01-06 13:00:00,10.26,10.26,10.26,10.26,2400.0,10.26,10.26,10.26,10.26,2400.0
2012-01-06 13:05:00,10.27,10.27,10.26,10.27,2800.0,10.27,10.27,10.26,10.27,2800.0
2012-01-06 13:10:00,10.26,10.27,10.22,10.24,14700.0,10.26,10.27,10.22,10.24,14700.0
2012-01-06 13:15:00,10.24,10.25,10.24,10.25,11100.0,10.24,10.25,10.24,10.25,11100.0
2012-01-06 13:20:00,10.24,10.25,10.23,10.24,6100.0,10.24,10.25,10.23,10.24,6100.0
2012-01-06 13:25:00,10.24,10.24,10.23,10.23,3600.0,10.24,10.24,10.23,10.23,3600.0
2012-01-06 13:30:00,10.23,10.24,10.21,10.21,9800.0,10.23,10.24,10.21,10.21,9800.0
2012-01-06 13:35:00,10.21,10.24,10.21,10.23,14100.0,10.21,10.24,10.21,10.23,14100.0
2012-01-06 13:40:00,10.24,10.25,10.24,10.24,8200.0,10.24,10.25,10.24,10.24,8200.0
2012-01-06 13:45:00,10.24,10.25,10.24,10.24,4900.0,10.24,10.25,10.24,10.24,4900.0
2012-01-06 13:50:00,10.25,10.26,10.24,10.26,11200.0,10.25,10.26,10.24,10.26,11200.0
2012-01-06 13:55:00,10.26,10.27,10.24,10.25,23000.0,10.26,10.27,10.24,10.25,23000.0
2012-01-06 14:00:00,10.25,10.25,10.24,10.24,5200.0,10.25,10.25,10.24,10.24,5200.0
2012-01-06 14:05:00,10.25,10.26,10.24,10.26,9500.0,10.25,10.26,10.24,10.26,9500.0
2012-01-06 14:10:00,10.25,10.25,10.23,10.23,15400.0,10.25,10.25,10.23,10.23,15400.0
2012-01-06 14:15:00,10.24,10.24,10.23,10.24,4000.0,10.24,10.24,10.23,10.24,4000.0
2012-01-06 14:20:00,10.24,10.25,10.23,10.25,11800.0,10.24,10.25,10.23,10.25,11800.0
2012-01-06 14:25:00,10.25,10.25,10.24,10.25,4800.0,10.25,10.25,10.24,10.25,4800.0
2012-01-06 14:30:00,10.25,10.27,10.25,10.25,19900.0,10.25,10.27,10.25,10.25,19900.0
2012-01-06 14:35:00,10.25,10.26,10.25,10.25,3600.0,10.25,10.26,10.25,10.25,3600.0
2012-01-06 14:40:00,10.25,10.26,10.25,10.26,6100.0,10.25,10.26,10.25,10.26,6100.0
2012-01-06 14:45:00,10.25,10.26,10.25,10.26,50500.0,10.25,10.26,10.25,10.26,50500.0
2012-01-06 14:50:00,10.25,10.26,10.25,10.25,4200.0,10.25,10.26,10.25,10.25,4200.0
2012-01-06 14:55:00,10.25,10.26,10.22,10.23,36200.0,10.25,10.26,10.22,10.23,36200.0
2012-01-06 15:00:00,10.23,10.25,10.23,10.25,15000.0,10.23,10.25,10.23,10.25,15000.0
2012-01-06 15:05:00,10.24,10.25,10.24,10.25,6200.0,10.24,10.25,10.24,10.25,6200.0
2012-01-06 15:10:00,10.24,10.25,10.24,10.24,7200.0,10.24,10.25,10.24,10.24,7200.0
2012-01-06 15:15:00,10.25,10.25,10.22,10.22,16400.0,10.25,10.25,10.22,10.22,16400.0
2012-01-06 15:20:00,10.22,10.23,10.22,10.23,21500.0,10.22,10.23,10.22,10.23,21500.0
2012-01-06 15:25:00,10.22,10.23,10.22,10.22,12200.0,10.22,10.23,10.22,10.22,12200.0
2012-01-06 15:30:00,10.22,10.23,10.22,10.22,13700.0,10.22,10.23,10.22,10.22,13700.0
2012-01-06 15:35:00,10.23,10.23,10.21,10.22,32800.0,10.23,10.23,10.21,10.22,32800.0
2012-01-06 15:40:00,10.22,10.23,10.22,10.23,17600.0,10.22,10.23,10.22,10.23,17600.0
2012-01-06 15:45:00,10.23,10.24,10.22,10.23,37700.0,10.23,10.24,10.22,10.23,37700.0
2012-01-06 15:50:00,10.23,10.23,10.2,10.21,73600.0,10.23,10.23,10.2,10.21,73600.0
2012-01-06 15:55:00,10.21,10.22,10.18,10.2,168400.0,10.21,10.22,10.18,10.2,168400.0
2012-01-09 09:30:00,10.2,10.23,10.16,10.17,13600.0,10.2,10.23,10.16,10.17,13600.0
2012-01-09 09:35:00,10.17,10.18,10.13,10.17,15300.0,10.17,10.18,10.13,10.17,15300.0
2012-01-09 09:40:00,10.17,10.17,10.11,10.12,20200.0,10.17,10.17,10.11,10.12,20200.0
2012-01-09 09:45:00,10.12,10.14,10.09,10.13,20000.0,10.12,10.14,10.09,10.13,20000.0
2012-01-09 09:50:00,10.14,10.18,10.14,10.16,12100.0,10.14,10.18,10.14,10.16,12100.0
2012-01-09 09:55:00,10.16,10.16,10.12,10.14,11100.0,10.16,10.16,10.12,10.14,11100.0
2012-01-09 10:00:00,10.15,10.16,10.12,10.12,37300.0,10.15,10.16,10.12,10.12,37300.0
2012-01-09 10:05:00,10.12,10.12,10.11,10.11,11500.0,10.12,10.12,10.11,10.11,11500.0
2012-01-09 10:10:00,10.12,10.13,10.11,10.11,11900.0,10.12,10.13,10.11,10.11,11900.0
2012-01-09 10:15:00,10.11,10.15,10.11,10.12,44300.0,10.11,10.15,10.11,10.12,44300.0
2012-01-09 10:20:00,10.12,10.13,10.11,10.11,31900.0,10.12,10.13,10.11,10.11,31900.0
2012-01-09 10:25:00,10.12,10.12,10.11,10.11,3400.0,10.12,10.12,10.11,10.11,3400.0
2012-01-09 10:30:00,10.12,10.12,10.09,10.09,23600.0,10.12,10.12,10.09,10.09,23600.0
2012-01-09 10:35:00,10.09,10.14,10.09,10.13,21200.0,10.09,10.14,10.09,10.13,21200.0
2012-01-09 10:40:00,10.14,10.14,10.12,10.14,50500.0,10.14,10.14,10.12,10.14,50500.0
2012-01-09 10:45:00,10.13,10.15,10.13,10.13,26600.0,10.13,10.15,10.13,10.13,26600.0
2012-01-09 10:50:00,10.13,10.14,10.12,10.12,10600.0,10.13,10.14,10.12,10.12,10600.0
2012-01-09 10:55:00,10.12,10.12,10.08,10.09,19500.0,10.12,10.12,10.08,10.09,19500.0
2012-01-09 11:00:00,10.09,10.09,10.08,10.08,8700.0,10.09,10.09,10.08,10.08,8700.0
2012-01-09 11:05:00,10.08,10.09,10.05,10.05,30600.0,10.08,10.09,10.05,10.05,30600.0
2012-01-09 11:10:00,10.05,10.06,10.01,10.01,32600.0,10.05,10.06,10.01,10.01,32600.0
2012-01-09 11:15:00,10.02,10.03,10.0,10.01,40300.0,10.02,10.03,10.0,10.01,40300.0
2012-01-09 11:20:00,10.01,10.02,10.0,10.01,11000.0,10.01,10.02,10.0,10.01,11000.0
2012-01-09 11:25:00,10.01,10.03,10.01,10.02,13300.0,10.01,10.03,10.01,10.02,13300.0
2012-01-09 11:30:00,10.02,10.04,10.02,10.03,18100.0,10.02,10.04,10.02,10.03,18100.0
2012-01-09 11:35:00,10.03,10.04,10.02,10.03,19800.0,10.03,10.04,10.02,10.03,19800.0
2012-01-09 11:40:00,10.04,10.08,10.03,10.08,18000.0,10.04,10.08,10.03,10.08,18000.0
2012-01-09 11:45:00,10.08,10.09,10.07,10.08,22800.0,10.08,10.09,10.07,10.08,22800.0
2012-01-09 11:50:00,10.08,10.08,10.07,10.07,5900.0,10.08,10.08,10.07,10.07,5900.0
2012-01-09 11:55:00,10.08,10.08,10.06,10.06,9500.0,10.08,10.08,10.06,10.06,9500.0
2012-01-09 12:00:00,10.06,10.06,10.05,10.05,10700.0,10.06,10.06,10.05,10.05,10700.0
2012-01-09 12:05:00,10.05,10.05,10.04,10.04,9700.0,10.05,10.05,10.04,10.04,9700.0
2012-01-09 12:10:00,10.04,10.05,10.04,10.05,17600.0,10.04,10.05,10.04,10.05,17600.0
2012-01-09 12:15:00,10.05,10.06,10.04,10.04,8800.0,10.05,10.06,10.04,10.04,8800.0
2012-01-09 12:20:00,10.04,10.05,10.04,10.04,7100.0,10.04,10.05,10.04,10.04,7100.0
2012-01-09 12:25:00,10.04,10.07,10.04,10.07,17600.0,10.04,10.07,10.04,10.07,17600.0
2012-01-09 12:30:00,10.06,10.08,10.06,10.07,17100.0,10.06,10.08,10.06,10.07,17100.0
2012-01-09 12:35:00,10.06,10.08,10.06,10.07,8700.0,10.06,10.08,10.06,10.07,8700.0
2012-01-09 12:40:00,10.08,10.08,10.06,10.07,12400.0,10.08,10.08,10.06,10.07,12400.0
2012-01-09 12:45:00,10.07,10.08,10.07,10.07,6200.0,10.07,10.08,10.07,10.07,6200.0
2012-01-09 12:50:00,10.08,10.08,10.07,10.07,5700.0,10.08,10.08,10.07,10.07,5700.0
2012-01-09 12:55:00,10.07,10.08,10.07,10.07,6800.0,10.07,10.08,10.07,10.07,6800.0
2012-01-09 13:00:00,10.07,10.09,10.06,10.06,32400.0,10.07,10.09,10.06,10.06,32400.0
2012-01-09 13:05:00,10.07,10.07,10.06,10.06,4700.0,10.07,10.07,10.06,10.06,4700.0
2012-01-09 13:10:00,10.06,10.07,10.06,10.06,9900.0,10.06,10.07,10.06,10.06,9900.0
2012-01-09 13:15:00,10.06,10.08,10.05,10.06,21400.0,10.06,10.08,10.05,10.06,21400.0
2012-01-09 13:20:00,10.06,10.07,10.05,10.06,17400.0,10.06,10.07,10.05,10.06,17400.0
2012-01-09 13:25:00,10.06,10.07,10.06,10.06,3400.0,10.06,10.07,10.06,10.06,3400.0
2012-01-09 13:30:00,10.06,10.07,10.06,10.06,7900.0,10.06,10.07,10.06,10.06,7900.0
2012-01-09 13:35:00,10.06,10.07,10.05,10.05,13900.0,10.06,10.07,10.05,10.05,13900.0
2012-01-09 13:40:00,10.05,10.06,10.05,10.05,8400.0,10.05,10.06,10.05,10.05,8400.0
2012-01-09 13:45:00,10.05,10.07,10.04,10.07,26000.0,10.05,10.07,10.04,10.07,26000.0
2012-01-09 13:50:00,10.07,10.07,10.06,10.06,12000.0,10.07,10.07,10.06,10.06,12000.0
2012-01-09 13:55:00,10.07,10.07,10.06,10.07,7200.0,10.07,10.07,10.06,10.07,7200.0
2012-01-09 14:00:00,10.06,10.08,10.06,10.08,20400.0,10.06,10.08,10.06,10.08,20400.0
2012-01-09 14:05:00,10.07,10.08,10.07,10.07,9600.0,10.07,10.08,10.07,10.07,9600.0
2012-01-09 14:10:00,10.07,10.08,10.07,10.07,11900.0,10.07,10.08,10.07,10.07,11900.0
2012-01-09 14:15:00,10.07,10.08,10.07,10.07,9100.0,10.07,10.08,10.07,10.07,9100.0
2012-01-09 14:20:00,10.08,10.08,10.06,10.06,10100.0,10.08,10.08,10.06,10.06,10100.0
2012-01-09 14:25:00,10.06,10.08,10.06,10.07,17600.0,10.06,10.08,10.06,10.07,17600.0
2012-01-09 14:30:00,10.08,10.09,10.07,10.08,21400.0,10.08,10.09,10.07,10.08,21400.0
2012-01-09 14:35:00,10.08,10.1,10.08,10.09,36100.0,10.08,10.1,10.08,10.09,36100.0
2012-01-09 14:40:00,10.1,10.12,10.09,10.11,45200.0,10.1,10.12,10.09,10.11,45200.0
2012-01-09 14:45:00,10.11,10.12,10.09,10.09,22200.0,10.11,10.12,10.09,10.09,22200.0
2012-01-09 14:50:00,10.09,10.1,10.08,10.08,27200.0,10.09,10.1,10.08,10.08,27200.0
2012-01-09 14:55:00,10.08,10.12,10.08,10.11,70800.0,10.08,10.12,10.08,10.11,70800.0
2012-01-09 15:00:00,10.11,10.13,10.11,10.12,27500.0,10.11,10.13,10.11,10.12,27500.0
2012-01-09 15:05:00,10.12,10.13,10.12,10.12,16100.0,10.12,10.13,10.12,10.12,16100.0
2012-01-09 15:10:00,10.12,10.13,10.11,10.11,70700.0,10.12,10.13,10.11,10.11,70700.0
2012-01-09 15:15:00,10.11,10.13,10.11,10.12,27100.0,10.11,10.13,10.11,10.12,27100.0
2012-01-09 15:20:00,10.13,10.13,10.12,10.12,22900.0,10.13,10.13,10.12,10.12,22900.0
2012-01-09 15:25:00,10.12,10.13,10.12,10.12,21300.0,10.12,10.13,10.12,10.12,21300.0
2012-01-09 15:30:00,10.13,10.13,10.1,10.1,45400.0,10.13,10.13,10.1,10.1,45400.0
2012-01-09 15:35:00,10.11,10.11,10.09,10.09,21900.0,10.11,10.11,10.09,10.09,21900.0
2012-01-09 15:40:00,10.1,10.11,10.09,10.09,46000.0,10.1,10.11,10.09,10.09,46000.0
2012-01-09 15:45:00,10.1,10.1,10.08,10.08,66400.0,10.1,10.1,10.08,10.08,66400.0
2012-01-09 15:50:00,10.07,10.08,10.06,10.06,55300.0,10.07,10.08,10.06,10.06,55300.0
2012-01-09 15:55:00,10.07,10.07,10.05,10.05,109400.0,10.07,10.07,10.05,10.05,109400.0
2012-01-10 09:30:00,10.13,10.19,10.13,10.18,18100.0,10.13,10.19,10.13,10.18,18100.0
2012-01-10 09:35:00,10.18,10.19,10.18,10.18,7000.0,10.18,10.19,10.18,10.18,7000.0
2012-01-10 09:40:00,10.19,10.19,10.18,10.19,7500.0,10.19,10.19,10.18,10.19,7500.0
2012-01-10 09:45:00,10.19,10.19,10.18,10.19,6400.0,10.19,10.19,10.18,10.19,6400.0
2012-01-10 09:50:00,10.19,10.2,10.19,10.2,3000.0,10.19,10.2,10.19,10.2,3000.0
2012-01-10 09:55:00,10.19,10.21,10.19,10.2,19000.0,10.19,10.21,10.19,10.2,19000.0
2012-01-10 10:00:00,10.21,10.24,10.2,10.24,22600.0,10.21,10.24,10.2,10.24,22600.0
2012-01-10 10:05:00,10.23,10.24,10.22,10.22,17900.0,10.23,10.24,10.22,10.22,17900.0
2012-01-10 10:10:00,10.22,10.23,10.21,10.21,2700.0,10.22,10.23,10.21,10.21,2700.0
2012-01-10 10:15:00,10.21,10.21,10.21,10.21,5300.0,10.21,10.21,10.21,10.21,5300.0
2012-01-10 10:20:00,10.21,10.22,10.2,10.2,8200.0,10.21,10.22,10.2,10.2,8200.0
2012-01-10 10:25:00,10.21,10.21,10.2,10.21,4700.0,10.21,10.21,10.2,10.21,4700.0
2012-01-10 10:30:00,10.21,10.21,10.19,10.19,13500.0,10.21,10.21,10.19,10.19,13500.0
2012-01-10 10:35:00,10.19,10.2,10.18,10.19,25400.0,10.19,10.2,10.18,10.19,25400.0
2012-01-10 10:40:00,10.19,10.2,10.18,10.19,14500.0,10.19,10.2,10.18,10.19,14500.0
2012-01-10 10:45:00,10.19,10.2,10.18,10.18,5400.0,10.19,10.2,10.18,10.18,5400.0
2012-01-10 10:50:00,10.18,10.19,10.18,10.18,6600.0,10.18,10.19,10.18,10.18,6600.0
2012-01-10 10:55:00,10.18,10.19,10.17,10.18,15500.0,10.18,10.19,10.17,10.18,15500.0
2012-01-10 11:00:00,10.19,10.19,10.15,10.15,33700.0,10.19,10.19,10.15,10.15,33700.0
2012-01-10 11:05:00,10.16,10.16,10.15,10.15,6500.0,10.16,10.16,10.15,10.15,6500.0
2012-01-10 11:10:00,10.16,10.16,10.13,10.14,35000.0,10.16,10.16,10.13,10.14,35000.0
2012-01-10 11:15:00,10.15,10.16,10.14,10.15,27400.0,10.15,10.16,10.14,10.15,27400.0
2012-01-10 11:20:00,10.15,10.15,10.14,10.15,8600.0,10.15,10.15,10.14,10.15,8600.0
2012-01-10 11:25:00,10.14,10.16,10.13,10.16,80100.0,10.14,10.16,10.13,10.16,80100.0
2012-01-10 11:30:00,10.16,10.16,10.15,10.16,1500.0,10.16,10.16,10.15,10.16,1500.0
2012-01-10 11:35:00,10.16,10.16,10.14,10.14,17700.0,10.16,10.16,10.14,10.14,17700.0
2012-01-10 11:40:00,10.14,10.14,10.13,10.14,14000.0,10.14,10.14,10.13,10.14,14000.0
2012-01-10 11:45:00,10.13,10.14,10.12,10.12,14800.0,10.13,10.14,10.12,10.12,14800.0
2012-01-10 11:50:00,10.12,10.13,10.11,10.13,15700.0,10.12,10.13,10.11,10.13,15700.0
2012-01-10 11:55:00,10.13,10.14,10.12,10.13,16300.0,10.13,10.14,10.12,10.13,16300.0
2012-01-10 12:00:00,10.14,10.14,10.13,10.13,5500.0,10.14,10.14,10.13,10.13,5500.0
2012-01-10 12:05:00,10.13,10.16,10.13,10.16,35300.0,10.13,10.16,10.13,10.16,35300.0
2012-01-10 12:10:00,10.16,10.16,10.15,10.15,2800.0,10.16,10.16,10.15,10.15,2800.0
2012-01-10 12:15:00,10.15,10.16,10.15,10.15,22300.0,10.15,10.16,10.15,10.15,22300.0
2012-01-10 12:20:00,10.16,10.16,10.15,10.15,8800.0,10.16,10.16,10.15,10.15,8800.0
2012-01-10 12:25:00,10.15,10.16,10.12,10.13,43400.0,10.15,10.16,10.12,10.13,43400.0
2012-01-10 12:30:00,10.13,10.13,10.12,10.12,10100.0,10.13,10.13,10.12,10.12,10100.0
2012-01-10 12:35:00,10.12,10.13,10.12,10.12,7900.0,10.12,10.13,10.12,10.12,7900.0
2012-01-10 12:40:00,10.13,10.13,10.12,10.12,19900.0,10.13,10.13,10.12,10.12,19900.0
2012-01-10 12:45:00,10.12,10.13,10.1,10.11,10500.0,10.12,10.13,10.1,10.11,10500.0
2012-01-10 12:50:00,10.1,10.11,10.1,10.1,12500.0,10.1,10.11,10.1,10.1,12500.0
2012-01-10 12:55:00,10.11,10.14,10.09,10.13,80900.0,10.11,10.14,10.09,10.13,80900.0
2012-01-10 13:00:00,10.14,10.14,10.13,10.14,3500.0,10.14,10.14,10.13,10.14,3500.0
2012-01-10 13:05:00,10.14,10.14,10.13,10.13,7800.0,10.14,10.14,10.13,10.13,7800.0
2012-01-10 13:10:00,10.14,10.14,10.12,10.12,12000.0,10.14,10.14,10.12,10.12,12000.0
2012-01-10 13:15:00,10.12,10.13,10.11,10.12,17300.0,10.12,10.13,10.11,10.12,17300.0
2012-01-10 13:20:00,10.12,10.13,10.11,10.12,15100.0,10.12,10.13,10.11,10.12,15100.0
2012-01-10 13:25:00,10.13,10.13,10.11,10.12,7000.0,10.13,10.13,10.11,10.12,7000.0
2012-01-10 13:30:00,10.12,10.16,10.11,10.16,39200.0,10.12,10.16,10.11,10.16,39200.0
2012-01-10 13:35:00,10.16,10.16,10.14,10.15,15000.0,10.16,10.16,10.14,10.15,15000.0
2012-01-10 13:40:00,10.15,10.15,10.14,10.15,4500.0,10.15,10.15,10.14,10.15,4500.0
2012-01-10 13:45:00,10.14,10.14,10.1,10.1,45000.0,10.14,10.14,10.1,10.1,45000.0
2012-01-10 13:50:00,10.11,10.12,10.11,10.11,8800.0,10.11,10.12,10.11,10.11,8800.0
2012-01-10 13:55:00,10.12,10.14,10.11,10.13,28500.0,10.12,10.14,10.11,10.13,28500.0
2012-01-10 14:00:00,10.13,10.13,10.11,10.12,6300.0,10.13,10.13,10.11,10.12,6300.0
2012-01-10 14:05:00,10.12,10.12,10.1,10.11,18300.0,10.12,10.12,10.1,10.11,18300.0
2012-01-10 14:10:00,10.11,10.12,10.11,10.11,13900.0,10.11,10.12,10.11,10.11,13900.0
2012-01-10 14:15:00,10.11,10.11,10.1,10.11,6400.0,10.11,10.11,10.1,10.11,6400.0
2012-01-10 14:20:00,10.11,10.11,10.1,10.11,11100.0,10.11,10.11,10.1,10.11,11100.0
2012-01-10 14:25:00,10.11,10.11,10.1,10.11,13300.0,10.11,10.11,10.1,10.11,13300.0
2012-01-10 14:30:00,10.1,10.11,10.1,10.1,10000.0,10.1,10.11,10.1,10.1,10000.0
2012-01-10 14:35:00,10.1,10.12,10.09,10.12,26500.0,10.1,10.12,10.09,10.12,26500.0
2012-01-10 14:40:00,10.12,10.16,10.12,10.16,67500.0,10.12,10.16,10.12,10.16,67500.0
2012-01-10 14:45:00,10.16,10.18,10.15,10.16,45000.0,10.16,10.18,10.15,10.16,45000.0
2012-01-10 14:50:00,10.16,10.16,10.14,10.14,7200.0,10.16,10.16,10.14,10.14,7200.0
2012-01-10 14:55:00,10.15,10.15,10.13,10.13,10200.0,10.15,10.15,10.13,10.13,10200.0
2012-01-10 15:00:00,10.14,10.14,10.13,10.13,6400.0,10.14,10.14,10.13,10.13,6400.0
2012-01-10 15:05:00,10.14,10.14,10.13,10.14,10500.0,10.14,10.14,10.13,10.14,10500.0
2012-01-10 15:10:00,10.14,10.14,10.13,10.14,12600.0,10.14,10.14,10.13,10.14,12600.0
2012-01-10 15:15:00,10.13,10.14,10.13,10.14,14400.0,10.13,10.14,10.13,10.14,14400.0
2012-01-10 15:20:00,10.13,10.14,10.13,10.13,17000.0,10.13,10.14,10.13,10.13,17000.0
2012-01-10 15:25:00,10.13,10.14,10.13,10.13,14600.0,10.13,10.14,10.13,10.13,14600.0
2012-01-10 15:30:00,10.13,10.14,10.13,10.13,10800.0,10.13,10.14,10.13,10.13,10800.0
2012-01-10 15:35:00,10.14,10.14,10.13,10.14,19100.0,10.14,10.14,10.13,10.14,19100.0
2012-01-10 15:40:00,10.14,10.14,10.13,10.14,18400.0,10.14,10.14,10.13,10.14,18400.0
2012-01-10 15:45:00,10.14,10.14,10.13,10.13,26200.0,10.14,10.14,10.13,10.13,26200.0
2012-01-10 15:50:00,10.14,10.14,10.13,10.13,24500.0,10.14,10.14,10.13,10.13,24500.0
2012-01-10 15:55:00,10.14,10.14,10.12,10.14,125900.0,10.14,10.14,10.12,10.14,125900.0
2012-01-11 09:30:00,10.56,10.56,10.11,10.17,14000.0,10.56,10.56,10.11,10.17,14000.0
2012-01-11 09:35:00,10.16,10.19,10.16,10.18,12600.0,10.16,10.19,10.16,10.18,12600.0
2012-01-11 09:40:00,10.18,10.19,10.18,10.19,2700.0,10.18,10.19,10.18,10.19,2700.0
2012-01-11 09:45:00,10.18,10.19,10.17,10.18,11000.0,10.18,10.19,10.17,10.18,11000.0
2012-01-11 09:50:00,10.18,10.18,10.17,10.18,13700.0,10.18,10.18,10.17,10.18,13700.0
2012-01-11 09:55:00,10.18,10.18,10.15,10.15,25600.0,10.18,10.18,10.15,10.15,25600.0
2012-01-11 10:00:00,10.15,10.15,10.12,10.14,14600.0,10.15,10.15,10.12,10.14,14600.0
2012-01-11 10:05:00,10.13,10.15,10.13,10.14,6200.0,10.13,10.15,10.13,10.14,6200.0
2012-01-11 10:10:00,10.15,10.15,10.14,10.14,4500.0,10.15,10.15,10.14,10.14,4500.0
2012-01-11 10:15:00,10.15,10.15,10.14,10.15,9000.0,10.15,10.15,10.14,10.15,9000.0
2012-01-11 10:20:00,10.15,10.16,10.15,10.16,9700.0,10.15,10.16,10.15,10.16,9700.0
2012-01-11 10:25:00,10.16,10.16,10.14,10.14,6600.0,10.16,10.16,10.14,10.14,6600.0
2012-01-11 10:30:00,10.15,10.15,10.13,10.13,12600.0,10.15,10.15,10.13,10.13,12600.0
2012-01-11 10:35:00,10.13,10.14,10.13,10.13,3700.0,10.13,10.14,10.13,10.13,3700.0
2012-01-11 10:40:00,10.14,10.14,10.13,10.13,9400.0,10.14,10.14,10.13,10.13,9400.0
2012-01-11 10:45:00,10.14,10.14,10.12,10.12,16300.0,10.14,10.14,10.12,10.12,16300.0
2012-01-11 10:50:00,10.13,10.13,10.1,10.1,13300.0,10.13,10.13,10.1,10.1,13300.0
2012-01-11 10:55:00,10.11,10.11,10.09,10.09,24700.0,10.11,10.11,10.09,10.09,24700.0
2012-01-11 11:00:00,10.1,10.1,10.08,10.08,10600.0,10.1,10.1,10.08,10.08,10600.0
2012-01-11 11:05:00,10.08,10.09,10.05,10.06,25200.0,10.08,10.09,10.05,10.06,25200.0
2012-01-11 11:10:00,10.06,10.08,10.06,10.07,18200.0,10.06,10.08,10.06,10.07,18200.0
2012-01-11 11:15:00,10.08,10.08,10.07,10.08,9300.0,10.08,10.08,10.07,10.08,9300.0
2012-01-11 11:20:00,10.08,10.11,10.08,10.11,19200.0,10.08,10.11,10.08,10.11,19200.0
2012-01-11 11:25:00,10.11,10.11,10.1,10.11,2500.0,10.11,10.11,10.1,10.11,2500.0
2012-01-11 11:30:00,10.11,10.11,10.1,10.11,7200.0,10.11,10.11,10.1,10.11,7200.0
2012-01-11 11:35:00,10.11,10.11,10.1,10.1,6500.0,10.11,10.11,10.1,10.1,6500.0
2012-01-11 11:40:00,10.11,10.13,10.11,10.12,13500.0,10.11,10.13,10.11,10.12,13500.0
2012-01-11 11:45:00,10.13,10.16,10.13,10.16,12700.0,10.13,10.16,10.13,10.16,12700.0
2012-01-11 11:50:00,10.15,10.16,10.14,10.15,7300.0,10.15,10.16,10.14,10.15,7300.0
2012-01-11 11:55:00,10.15,10.15,10.13,10.13,8900.0,10.15,10.15,10.13,10.13,8900.0
2012-01-11 12:00:00,10.13,10.15,10.13,10.13,16300.0,10.13,10.15,10.13,10.13,16300.0
2012-01-11 12:05:00,10.12,10.13,10.12,10.13,700.0,10.12,10.13,10.12,10.13,700.0
2012-01-11 12:10:00,10.13,10.13,10.12,10.12,4100.0,10.13,10.13,10.12,10.12,4100.0
2012-01-11 12:15:00,10.13,10.14,10.12,10.13,8200.0,10.13,10.14,10.12,10.13,8200.0
2012-01-11 12:20:00,10.14,10.16,10.13,10.16,177600.0,10.14,10.16,10.13,10.16,177600.0
2012-01-11 12:25:00,10.15,10.17,10.15,10.16,13100.0,10.15,10.17,10.15,10.16,13100.0
2012-01-11 12:30:00,10.16,10.16,10.15,10.16,7000.0,10.16,10.16,10.15,10.16,7000.0
2012-01-11 12:35:00,10.16,10.16,10.15,10.16,13600.0,10.16,10.16,10.15,10.16,13600.0
2012-01-11 12:40:00,10.16,10.16,10.15,10.16,6500.0,10.16,10.16,10.15,10.16,6500.0
2012-01-11 12:45:00,10.16,10.17,10.15,10.17,13600.0,10.16,10.17,10.15,10.17,13600.0
2012-01-11 12:50:00,10.17,10.18,10.17,10.18,41400.0,10.17,10.18,10.17,10.18,41400.0
2012-01-11 12:55:00,10.18,10.19,10.18,10.19,20400.0,10.18,10.19,10.18,10.19,20400.0
2012-01-11 13:00:00,10.19,10.21,10.19,10.21,18600.0,10.19,10.21,10.19,10.21,18600.0
2012-01-11 13:05:00,10.21,10.23,10.2,10.22,14100.0,10.21,10.23,10.2,10.22,14100.0
2012-01-11 13:10:00,10.23,10.23,10.22,10.22,2800.0,10.23,10.23,10.22,10.22,2800.0
2012-01-11 13:15:00,10.23,10.23,10.22,10.22,4700.0,10.23,10.23,10.22,10.22,4700.0
2012-01-11 13:20:00,10.23,10.23,10.21,10.22,14700.0,10.23,10.23,10.21,10.22,14700.0
2012-01-11 13:25:00,10.21,10.22,10.21,10.22,9200.0,10.21,10.22,10.21,10.22,9200.0
2012-01-11 13:30:00,10.22,10.23,10.21,10.23,9700.0,10.22,10.23,10.21,10.23,9700.0
2012-01-11 13:35:00,10.22,10.25,10.22,10.25,14300.0,10.22,10.25,10.22,10.25,14300.0
2012-01-11 13:40:00,10.25,10.25,10.24,10.25,16600.0,10.25,10.25,10.24,10.25,16600.0
2012-01-11 13:45:00,10.25,10.25,10.24,10.25,8600.0,10.25,10.25,10.24,10.25,8600.0
2012-01-11 13:50:00,10.25,10.26,10.24,10.25,16700.0,10.25,10.26,10.24,10.25,16700.0
2012-01-11 13:55:00,10.24,10.25,10.21,10.21,17700.0,10.24,10.25,10.21,10.21,17700.0
2012-01-11 14:00:00,10.21,10.23,10.21,10.21,13700.0,10.21,10.23,10.21,10.21,13700.0
2012-01-11 14:05:00,10.22,10.23,10.21,10.22,24800.0,10.22,10.23,10.21,10.22,24800.0
2012-01-11 14:10:00,10.23,10.24,10.23,10.24,15800.0,10.23,10.24,10.23,10.24,15800.0
2012-01-11 14:15:00,10.23,10.24,10.22,10.22,11900.0,10.23,10.24,10.22,10.22,11900.0
2012-01-11 14:20:00,10.22,10.22,10.21,10.21,24100.0,10.22,10.22,10.21,10.21,24100.0
2012-01-11 14:25:00,10.21,10.22,10.2,10.21,35600.0,10.21,10.22,10.2,10.21,35600.0
2012-01-11 14:30:00,10.2,10.21,10.2,10.2,33000.0,10.2,10.21,10.2,10.2,33000.0
2012-01-11 14:35:00,10.21,10.22,10.2,10.22,16600.0,10.21,10.22,10.2,10.22,16600.0
2012-01-11 14:40:00,10.22,10.23,10.21,10.23,16700.0,10.22,10.23,10.21,10.23,16700.0
2012-01-11 14:45:00,10.23,10.23,10.22,10.23,5700.0,10.23,10.23,10.22,10.23,5700.0
2012-01-11 14:50:00,10.23,10.25,10.22,10.24,40600.0,10.23,10.25,10.22,10.24,40600.0
2012-01-11 14:55:00,10.25,10.25,10.24,10.25,10500.0,10.25,10.25,10.24,10.25,10500.0
2012-01-11 15:00:00,10.25,10.26,10.25,10.26,7100.0,10.25,10.26,10.25,10.26,7100.0
2012-01-11 15:05:00,10.26,10.26,10.25,10.26,8900.0,10.26,10.26,10.25,10.26,8900.0
2012-01-11 15:10:00,10.26,10.26,10.24,10.25,14000.0,10.26,10.26,10.24,10.25,14000.0
2012-01-11 15:15:00,10.25,10.25,10.23,10.23,20800.0,10.25,10.25,10.23,10.23,20800.0
2012-01-11 15:20:00,10.23,10.24,10.23,10.23,10900.0,10.23,10.24,10.23,10.23,10900.0
2012-01-11 15:25:00,10.24,10.25,10.23,10.25,27800.0,10.24,10.25,10.23,10.25,27800.0
2012-01-11 15:30:00,10.25,10.25,10.22,10.22,21100.0,10.25,10.25,10.22,10.22,21100.0
2012-01-11 15:35:00,10.22,10.23,10.22,10.23,16600.0,10.22,10.23,10.22,10.23,16600.0
2012-01-11 15:40:00,10.23,10.25,10.22,10.25,36600.0,10.23,10.25,10.22,10.25,36600.0
2012-01-11 15:45:00,10.25,10.25,10.24,10.24,23200.0,10.25,10.25,10.24,10.24,23200.0
2012-01-11 15:50:00,10.24,10.24,10.23,10.23,56000.0,10.24,10.24,10.23,10.23,56000.0
2012-01-11 15:55:00,10.24,10.24,10.21,10.22,129600.0,10.24,10.24,10.21,10.22,129600.0
2012-01-12 09:30:00,10.23,10.27,10.22,10.27,8500.0,10.23,10.27,10.22,10.27,8500.0
2012-01-12 09:35:00,10.27,10.27,10.2,10.21,28900.0,10.27,10.27,10.2,10.21,28900.0
2012-01-12 09:40:00,10.2,10.2,10.19,10.2,5300.0,10.2,10.2,10.19,10.2,5300.0
2012-01-12 09:45:00,10.19,10.19,10.16,10.16,13700.0,10.19,10.19,10.16,10.16,13700.0
2012-01-12 09:50:00,10.17,10.2,10.17,10.19,11000.0,10.17,10.2,10.17,10.19,11000.0
2012-01-12 09:55:00,10.2,10.2,10.19,10.19,13400.0,10.2,10.2,10.19,10.19,13400.0
2012-01-12 10:00:00,10.2,10.2,10.19,10.2,20600.0,10.2,10.2,10.19,10.2,20600.0
2012-01-12 10:05:00,10.2,10.2,10.13,10.14,29700.0,10.2,10.2,10.13,10.14,29700.0
2012-01-12 10:10:00,10.14,10.15,10.11,10.12,12600.0,10.14,10.15,10.11,10.12,12600.0
2012-01-12 10:15:00,10.11,10.13,10.11,10.12,18300.0,10.11,10.13,10.11,10.12,18300.0
2012-01-12 10:20:00,10.12,10.14,10.12,10.12,16000.0,10.12,10.14,10.12,10.12,16000.0
2012-01-12 10:25:00,10.12,10.14,10.12,10.14,13300.0,10.12,10.14,10.12,10.14,13300.0
2012-01-12 10:30:00,10.13,10.14,10.11,10.14,8900.0,10.13,10.14,10.11,10.14,8900.0
2012-01-12 10:35:00,10.13,10.14,10.1,10.11,18800.0,10.13,10.14,10.1,10.11,18800.0
2012-01-12 10:40:00,10.1,10.1,10.06,10.06,19700.0,10.1,10.1,10.06,10.06,19700.0
2012-01-12 10:45:00,10.07,10.09,10.07,10.09,19800.0,10.07,10.09,10.07,10.09,19800.0
2012-01-12 10:50:00,10.08,10.15,10.08,10.15,43900.0,10.08,10.15,10.08,10.15,43900.0
2012-01-12 10:55:00,10.15,10.15,10.12,10.13,18300.0,10.15,10.15,10.12,10.13,18300.0
2012-01-12 11:00:00,10.14,10.14,10.13,10.13,3900.0,10.14,10.14,10.13,10.13,3900.0
2012-01-12 11:05:00,10.14,10.14,10.13,10.14,8500.0,10.14,10.14,10.13,10.14,8500.0
2012-01-12 11:10:00,10.13,10.14,10.13,10.13,4700.0,10.13,10.14,10.13,10.13,4700.0
2012-01-12 11:15:00,10.13,10.14,10.13,10.14,6400.0,10.13,10.14,10.13,10.14,6400.0
2012-01-12 11:20:00,10.13,10.14,10.13,10.14,5100.0,10.13,10.14,10.13,10.14,5100.0
2012-01-12 11:25:00,10.13,10.14,10.12,10.13,16300.0,10.13,10.14,10.12,10.13,16300.0
2012-01-12 11:30:00,10.14,10.14,10.13,10.13,4900.0,10.14,10.14,10.13,10.13,4900.0
2012-01-12 11:35:00,10.13,10.14,10.13,10.13,6100.0,10.13,10.14,10.13,10.13,6100.0
2012-01-12 11:40:00,10.13,10.14,10.13,10.13,4000.0,10.13,10.14,10.13,10.13,4000.0
2012-01-12 11:45:00,10.13,10.13,10.12,10.13,4300.0,10.13,10.13,10.12,10.13,4300.0
2012-01-12 11:50:00,10.13,10.13,10.12,10.12,3200.0,10.13,10.13,10.12,10.12,3200.0
2012-01-12 11:55:00,10.13,10.14,10.12,10.13,9800.0,10.13,10.14,10.12,10.13,9800.0
2012-01-12 12:00:00,10.14,10.14,10.13,10.13,2800.0,10.14,10.14,10.13,10.13,2800.0
2012-01-12 12:05:00,10.14,10.14,10.13,10.14,22100.0,10.14,10.14,10.13,10.14,22100.0
2012-01-12 12:10:00,10.15,10.15,10.15,10.15,1100.0,10.15,10.15,10.15,10.15,1100.0
2012-01-12 12:15:00,10.15,10.15,10.14,10.15,2800.0,10.15,10.15,10.14,10.15,2800.0
2012-01-12 12:20:00,10.15,10.15,10.13,10.13,10000.0,10.15,10.15,10.13,10.13,10000.0
2012-01-12 12:25:00,10.13,10.14,10.13,10.13,4900.0,10.13,10.14,10.13,10.13,4900.0
2012-01-12 12:30:00,10.15,10.15,10.14,10.14,2900.0,10.15,10.15,10.14,10.14,2900.0
2012-01-12 12:35:00,10.14,10.15,10.14,10.14,6000.0,10.14,10.15,10.14,10.14,6000.0
2012-01-12 12:40:00,10.14,10.15,10.14,10.14,3000.0,10.14,10.15,10.14,10.14,3000.0
2012-01-12 12:45:00,10.14,10.14,10.13,10.13,7700.0,10.14,10.14,10.13,10.13,7700.0
2012-01-12 12:50:00,10.13,10.14,10.13,10.14,2100.0,10.13,10.14,10.13,10.14,2100.0
2012-01-12 12:55:00,10.13,10.14,10.13,10.14,2300.0,10.13,10.14,10.13,10.14,2300.0
2012-01-12 13:00:00,10.13,10.16,10.12,10.15,21600.0,10.13,10.16,10.12,10.15,21600.0
2012-01-12 13:05:00,10.14,10.15,10.14,10.15,9300.0,10.14,10.15,10.14,10.15,9300.0
2012-01-12 13:10:00,10.15,10.15,10.15,10.15,1700.0,10.15,10.15,10.15,10.15,1700.0
2012-01-12 13:15:00,10.15,10.15,10.14,10.14,4000.0,10.15,10.15,10.14,10.14,4000.0
2012-01-12 13:20:00,10.14,10.15,10.14,10.14,2400.0,10.14,10.15,10.14,10.14,2400.0
2012-01-12 13:25:00,10.14,10.15,10.14,10.14,2400.0,10.14,10.15,10.14,10.14,2400.0
2012-01-12 13:30:00,10.14,10.14,10.13,10.13,11200.0,10.14,10.14,10.13,10.13,11200.0
2012-01-12 13:35:00,10.14,10.14,10.11,10.11,27400.0,10.14,10.14,10.11,10.11,27400.0
2012-01-12 13:40:00,10.11,10.12,10.11,10.11,2200.0,10.11,10.12,10.11,10.11,2200.0
2012-01-12 13:45:00,10.11,10.12,10.11,10.12,6100.0,10.11,10.12,10.11,10.12,6100.0
2012-01-12 13:50:00,10.12,10.12,10.11,10.11,2900.0,10.12,10.12,10.11,10.11,2900.0
2012-01-12 13:55:00,10.11,10.16,10.11,10.16,30300.0,10.11,10.16,10.11,10.16,30300.0
2012-01-12 14:00:00,10.15,10.16,10.15,10.16,4800.0,10.15,10.16,10.15,10.16,4800.0
2012-01-12 14:05:00,10.15,10.16,10.15,10.15,11600.0,10.15,10.16,10.15,10.15,11600.0
2012-01-12 14:10:00,10.15,10.15,10.14,10.14,3400.0,10.15,10.15,10.14,10.14,3400.0
2012-01-12 14:15:00,10.14,10.17,10.14,10.17,16900.0,10.14,10.17,10.14,10.17,16900.0
2012-01-12 14:20:00,10.17,10.18,10.16,10.17,7300.0,10.17,10.18,10.16,10.17,7300.0
2012-01-12 14:25:00,10.16,10.16,10.15,10.15,5700.0,10.16,10.16,10.15,10.15,5700.0
2012-01-12 14:30:00,10.15,10.16,10.15,10.16,3400.0,10.15,10.16,10.15,10.16,3400.0
2012-01-12 14:35:00,10.15,10.16,10.15,10.16,4900.0,10.15,10.16,10.15,10.16,4900.0
2012-01-12 14:40:00,10.15,10.16,10.15,10.16,8800.0,10.15,10.16,10.15,10.16,8800.0
2012-01-12 14:45:00,10.16,10.17,10.16,10.17,9300.0,10.16,10.17,10.16,10.17,9300.0
2012-01-12 14:50:00,10.16,10.17,10.16,10.16,9600.0,10.16,10.17,10.16,10.16,9600.0
2012-01-12 14:55:00,10.16,10.17,10.16,10.17,9800.0,10.16,10.17,10.16,10.17,9800.0
2012-01-12 15:00:00,10.16,10.17,10.16,10.16,10800.0,10.16,10.17,10.16,10.16,10800.0
2012-01-12 15:05:00,10.16,10.17,10.16,10.16,11300.0,10.16,10.17,10.16,10.16,11300.0
2012-01-12 15:10:00,10.17,10.17,10.16,10.17,7200.0,10.17,10.17,10.16,10.17,7200.0
2012-01-12 15:15:00,10.17,10.19,10.17,10.19,20700.0,10.17,10.19,10.17,10.19,20700.0
2012-01-12 15:20:00,10.19,10.19,10.18,10.19,10800.0,10.19,10.19,10.18,10.19,10800.0
2012-01-12 15:25:00,10.19,10.19,10.18,10.19,16400.0,10.19,10.19,10.18,10.19,16400.0
2012-01-12 15:30:00,10.18,10.19,10.17,10.17,20000.0,10.18,10.19,10.17,10.17,20000.0
2012-01-12 15:35:00,10.17,10.18,10.16,10.16,16100.0,10.17,10.18,10.16,10.16,16100.0
2012-01-12 15:40:00,10.16,10.17,10.16,10.16,16700.0,10.16,10.17,10.16,10.16,16700.0
2012-01-12 15:45:00,10.17,10.17,10.16,10.17,29700.0,10.17,10.17,10.16,10.17,29700.0
2012-01-12 15:50:00,10.17,10.19,10.16,10.19,75300.0,10.17,10.19,10.16,10.19,75300.0
2012-01-12 15:55:00,10.19,10.19,10.17,10.17,58000.0,10.19,10.19,10.17,10.17,58000.0
2012-01-13 09:30:00,10.08,10.08,10.0,10.01,22000.0,10.08,10.08,10.0,10.01,22000.0
2012-01-13 09:35:00,10.0,10.01,9.98,9.99,16000.0,10.0,10.01,9.98,9.99,16000.0
2012-01-13 09:40:00,9.98,9.99,9.93,9.98,40800.0,9.98,9.99,9.93,9.98,40800.0
2012-01-13 09:45:00,9.99,10.03,9.98,10.02,134300.0,9.99,10.03,9.98,10.02,134300.0
2012-01-13 09:50:00,10.03,10.06,10.02,10.04,59700.0,10.03,10.06,10.02,10.04,59700.0
2012-01-13 09:55:00,10.03,10.04,10.02,10.04,35200.0,10.03,10.04,10.02,10.04,35200.0
2012-01-13 10:00:00,10.04,10.05,10.02,10.03,35700.0,10.04,10.05,10.02,10.03,35700.0
2012-01-13 10:05:00,10.03,10.03,10.01,10.01,81900.0,10.03,10.03,10.01,10.01,81900.0
2012-01-13 10:10:00,10.0,10.01,9.97,9.99,29500.0,10.0,10.01,9.97,9.99,29500.0
2012-01-13 10:15:00,9.99,9.99,9.94,9.95,70700.0,9.99,9.99,9.94,9.95,70700.0
2012-01-13 10:20:00,9.95,9.96,9.94,9.95,23800.0,9.95,9.96,9.94,9.95,23800.0
2012-01-13 10:25:00,9.96,9.98,9.95,9.97,9200.0,9.96,9.98,9.95,9.97,9200.0
2012-01-13 10:30:00,9.97,9.98,9.97,9.97,2200.0,9.97,9.98,9.97,9.97,2200.0
2012-01-13 10:35:00,9.97,9.98,9.97,9.97,7000.0,9.97,9.98,9.97,9.97,7000.0
2012-01-13 10:40:00,9.97,9.98,9.97,9.97,5600.0,9.97,9.98,9.97,9.97,5600.0
2012-01-13 10:45:00,9.97,9.98,9.96,9.97,20600.0,9.97,9.98,9.96,9.97,20600.0
2012-01-13 10:50:00,9.96,9.96,9.96,9.96,1400.0,9.96,9.96,9.96,9.96,1400.0
2012-01-13 10:55:00,9.96,9.98,9.96,9.97,15400.0,9.96,9.98,9.96,9.97,15400.0
2012-01-13 11:00:00,9.98,9.98,9.96,9.96,12400.0,9.98,9.98,9.96,9.96,12400.0
2012-01-13 11:05:00,9.96,9.98,9.96,9.97,22000.0,9.96,9.98,9.96,9.97,22000.0
2012-01-13 11:10:00,9.97,9.98,9.97,9.97,1700.0,9.97,9.98,9.97,9.97,1700.0
2012-01-13 11:15:00,9.98,9.98,9.97,9.97,3400.0,9.98,9.98,9.97,9.97,3400.0
2012-01-13 11:20:00,9.97,9.99,9.97,9.98,18600.0,9.97,9.99,9.97,9.98,18600.0
2012-01-13 11:25:00,9.98,9.99,9.98,9.99,9900.0,9.98,9.99,9.98,9.99,9900.0
2012-01-13 11:30:00,9.99,10.0,9.99,10.0,23600.0,9.99,10.0,9.99,10.0,23600.0
2012-01-13 11:35:00,9.99,10.0,9.98,9.98,9100.0,9.99,10.0,9.98,9.98,9100.0
2012-01-13 11:40:00,9.98,9.99,9.98,9.98,2300.0,9.98,9.99,9.98,9.98,2300.0
2012-01-13 11:45:00,9.98,9.99,9.98,9.98,13700.0,9.98,9.99,9.98,9.98,13700.0
2012-01-13 11:50:00,9.98,10.0,9.98,9.99,16600.0,9.98,10.0,9.98,9.99,16600.0
2012-01-13 11:55:00,9.99,9.99,9.95,9.95,19100.0,9.99,9.99,9.95,9.95,19100.0
2012-01-13 12:00:00,9.96,9.96,9.95,9.95,13700.0,9.96,9.96,9.95,9.95,13700.0
2012-01-13 12:05:00,9.95,9.96,9.94,9.94,7700.0,9.95,9.96,9.94,9.94,7700.0
2012-01-13 12:10:00,9.94,9.95,9.93,9.93,5000.0,9.94,9.95,9.93,9.93,5000.0
2012-01-13 12:15:00,9.93,9.94,9.93,9.93,4700.0,9.93,9.94,9.93,9.93,4700.0
2012-01-13 12:20:00,9.93,9.93,9.93,9.93,7000.0,9.93,9.93,9.93,9.93,7000.0
2012-01-13 12:25:00,9.93,9.94,9.93,9.93,13700.0,9.93,9.94,9.93,9.93,13700.0
2012-01-13 12:30:00,9.93,9.94,9.92,9.92,78300.0,9.93,9.94,9.92,9.92,78300.0
2012-01-13 12:35:00,9.92,9.92,9.87,9.9,111600.0,9.92,9.92,9.87,9.9,111600.0
2012-01-13 12:40:00,9.9,9.94,9.9,9.94,40500.0,9.9,9.94,9.9,9.94,40500.0
2012-01-13 12:45:00,9.94,9.95,9.94,9.95,6100.0,9.94,9.95,9.94,9.95,6100.0
2012-01-13 12:50:00,9.94,9.95,9.94,9.94,8300.0,9.94,9.95,9.94,9.94,8300.0
2012-01-13 12:55:00,9.94,9.94,9.93,9.93,7700.0,9.94,9.94,9.93,9.93,7700.0
2012-01-13 13:00:00,9.94,9.94,9.91,9.91,8400.0,9.94,9.94,9.91,9.91,8400.0
2012-01-13 13:05:00,9.91,9.91,9.9,9.91,11000.0,9.91,9.91,9.9,9.91,11000.0
2012-01-13 13:10:00,9.9,9.91,9.9,9.9,2200.0,9.9,9.91,9.9,9.9,2200.0
2012-01-13 13:15:00,9.91,9.91,9.87,9.88,145600.0,9.91,9.91,9.87,9.88,145600.0
2012-01-13 13:20:00,9.88,9.89,9.88,9.88,4400.0,9.88,9.89,9.88,9.88,4400.0
2012-01-13 13:25:00,9.89,9.89,9.88,9.88,12700.0,9.89,9.89,9.88,9.88,12700.0
2012-01-13 13:30:00,9.88,9.89,9.88,9.88,6200.0,9.88,9.89,9.88,9.88,6200.0
2012-01-13 13:35:00,9.88,9.89,9.88,9.88,15900.0,9.88,9.89,9.88,9.88,15900.0
2012-01-13 13:40:00,9.88,9.89,9.87,9.88,11300.0,9.88,9.89,9.87,9.88,11300.0
2012-01-13 13:45:00,9.88,9.89,9.87,9.88,17000.0,9.88,9.89,9.87,9.88,17000.0
2012-01-13 13:50:00,9.88,9.9,9.88,9.9,24600.0,9.88,9.9,9.88,9.9,24600.0
2012-01-13 13:55:00,9.89,9.9,9.89,9.89,16500.0,9.89,9.9,9.89,9.89,16500.0
2012-01-13 14:00:00,9.89,9.9,9.88,9.89,19200.0,9.89,9.9,9.88,9.89,19200.0
2012-01-13 14:05:00,9.89,9.89,9.87,9.88,8200.0,9.89,9.89,9.87,9.88,8200.0
2012-01-13 14:10:00,9.87,9.92,9.87,9.92,83200.0,9.87,9.92,9.87,9.92,83200.0
2012-01-13 14:15:00,9.91,9.92,9.89,9.9,38700.0,9.91,9.92,9.89,9.9,38700.0
2012-01-13 14:20:00,9.89,9.91,9.89,9.9,18400.0,9.89,9.91,9.89,9.9,18400.0
2012-01-13 14:25:00,9.9,9.91,9.89,9.9,56900.0,9.9,9.91,9.89,9.9,56900.0
2012-01-13 14:30:00,9.9,9.9,9.89,9.89,21500.0,9.9,9.9,9.89,9.89,21500.0
2012-01-13 14:35:00,9.9,9.9,9.88,9.88,22800.0,9.9,9.9,9.88,9.88,22800.0
2012-01-13 14:40:00,9.89,9.89,9.87,9.87,25300.0,9.89,9.89,9.87,9.87,25300.0
2012-01-13 14:45:00,9.87,9.88,9.87,9.87,43300.0,9.87,9.88,9.87,9.87,43300.0
2012-01-13 14:50:00,9.87,9.87,9.84,9.84,87600.0,9.87,9.87,9.84,9.84,87600.0
2012-01-13 14:55:00,9.84,9.85,9.84,9.84,21300.0,9.84,9.85,9.84,9.84,21300.0
2012-01-13 15:00:00,9.85,9.86,9.85,9.85,17000.0,9.85,9.86,9.85,9.85,17000.0
2012-01-13 15:05:00,9.85,9.88,9.85,9.88,32500.0,9.85,9.88,9.85,9.88,32500.0
2012-01-13 15:10:00,9.88,9.89,9.88,9.88,16300.0,9.88,9.89,9.88,9.88,16300.0
2012-01-13 15:15:00,9.88,9.89,9.88,9.88,60200.0,9.88,9.89,9.88,9.88,60200.0
2012-01-13 15:20:00,9.87,9.88,9.86,9.87,58200.0,9.87,9.88,9.86,9.87,58200.0
2012-01-13 15:25:00,9.87,9.87,9.86,9.86,12300.0,9.87,9.87,9.86,9.86,12300.0
2012-01-13 15:30:00,9.86,9.87,9.86,9.87,31300.0,9.86,9.87,9.86,9.87,31300.0
2012-01-13 15:35:00,9.86,9.92,9.86,9.91,229200.0,9.86,9.92,9.86,9.91,229200.0
2012-01-13 15:40:00,9.91,9.91,9.88,9.88,92300.0,9.91,9.91,9.88,9.88,92300.0
2012-01-13 15:45:00,9.88,9.89,9.88,9.89,67600.0,9.88,9.89,9.88,9.89,67600.0
2012-01-13 15:50:00,9.88,9.89,9.88,9.89,49800.0,9.88,9.89,9.88,9.89,49800.0
2012-01-13 15:55:00,9.88,9.92,9.88,9.91,250700.0,9.88,9.92,9.88,9.91,250700.0
2012-01-17 09:30:00,9.99,10.01,9.93,9.94,19800.0,9.99,10.01,9.93,9.94,19800.0
2012-01-17 09:35:00,9.94,9.97,9.94,9.97,14200.0,9.94,9.97,9.94,9.97,14200.0
2012-01-17 09:40:00,9.97,10.0,9.97,9.99,20800.0,9.97,10.0,9.97,9.99,20800.0
2012-01-17 09:45:00,9.99,10.0,9.99,10.0,25100.0,9.99,10.0,9.99,10.0,25100.0
2012-01-17 09:50:00,10.0,10.0,9.97,9.99,21800.0,10.0,10.0,9.97,9.99,21800.0
2012-01-17 09:55:00,9.98,9.99,9.97,9.97,13500.0,9.98,9.99,9.97,9.97,13500.0
2012-01-17 10:00:00,9.97,9.98,9.94,9.95,35600.0,9.97,9.98,9.94,9.95,35600.0
2012-01-17 10:05:00,9.94,9.97,9.94,9.96,20700.0,9.94,9.97,9.94,9.96,20700.0
2012-01-17 10:10:00,9.96,9.97,9.95,9.96,10200.0,9.96,9.97,9.95,9.96,10200.0
2012-01-17 10:15:00,9.96,9.96,9.92,9.93,53500.0,9.96,9.96,9.92,9.93,53500.0
2012-01-17 10:20:00,9.93,9.97,9.92,9.96,38900.0,9.93,9.97,9.92,9.96,38900.0
2012-01-17 10:25:00,9.96,9.99,9.96,9.97,31300.0,9.96,9.99,9.96,9.97,31300.0
2012-01-17 10:30:00,9.98,9.98,9.95,9.98,37700.0,9.98,9.98,9.95,9.98,37700.0
2012-01-17 10:35:00,9.97,9.98,9.97,9.98,4800.0,9.97,9.98,9.97,9.98,4800.0
2012-01-17 10:40:00,9.98,9.98,9.95,9.96,40000.0,9.98,9.98,9.95,9.96,40000.0
2012-01-17 10:45:00,9.95,9.96,9.94,9.95,10000.0,9.95,9.96,9.94,9.95,10000.0
2012-01-17 10:50:00,9.95,9.95,9.94,9.95,13900.0,9.95,9.95,9.94,9.95,13900.0
2012-01-17 10:55:00,9.94,9.95,9.93,9.94,28000.0,9.94,9.95,9.93,9.94,28000.0
2012-01-17 11:00:00,9.94,9.95,9.94,9.94,20800.0,9.94,9.95,9.94,9.94,20800.0
2012-01-17 11:05:00,9.95,9.96,9.94,9.96,13400.0,9.95,9.96,9.94,9.96,13400.0
2012-01-17 11:10:00,9.96,9.97,9.95,9.97,8200.0,9.96,9.97,9.95,9.97,8200.0
2012-01-17 11:15:00,9.97,10.0,9.96,10.0,19800.0,9.97,10.0,9.96,10.0,19800.0
2012-01-17 11:20:00,10.0,10.01,10.0,10.01,7500.0,10.0,10.01,10.0,10.01,7500.0
2012-01-17 11:25:00,10.01,10.01,10.01,10.01,5300.0,10.01,10.01,10.01,10.01,5300.0
2012-01-17 11:30:00,10.01,10.01,10.0,10.01,4000.0,10.01,10.01,10.0,10.01,4000.0
2012-01-17 11:35:00,10.01,10.03,10.0,10.02,23800.0,10.01,10.03,10.0,10.02,23800.0
2012-01-17 11:40:00,10.02,10.02,10.01,10.01,2300.0,10.02,10.02,10.01,10.01,2300.0
2012-01-17 11:45:00,10.02,10.02,10.01,10.01,4800.0,10.02,10.02,10.01,10.01,4800.0
2012-01-17 11:50:00,10.01,10.01,9.99,9.99,24800.0,10.01,10.01,9.99,9.99,24800.0
2012-01-17 11:55:00,10.0,10.0,9.99,9.99,9200.0,10.0,10.0,9.99,9.99,9200.0
2012-01-17 12:00:00,10.0,10.0,9.98,10.0,15600.0,10.0,10.0,9.98,10.0,15600.0
2012-01-17 12:05:00,9.99,10.0,9.98,9.99,26700.0,9.99,10.0,9.98,9.99,26700.0
2012-01-17 12:10:00,9.99,10.01,9.98,10.01,10700.0,9.99,10.01,9.98,10.01,10700.0
2012-01-17 12:15:00,10.01,10.01,9.99,10.01,10000.0,10.01,10.01,9.99,10.01,10000.0
2012-01-17 12:20:00,10.0,10.01,10.0,10.01,8500.0,10.0,10.01,10.0,10.01,8500.0
2012-01-17 12:25:00,10.01,10.01,10.0,10.01,2300.0,10.01,10.01,10.0,10.01,2300.0
2012-01-17 12:30:00,10.0,10.01,9.99,10.0,18400.0,10.0,10.01,9.99,10.0,18400.0
2012-01-17 12:35:00,10.0,10.0,9.98,9.99,24300.0,10.0,10.0,9.98,9.99,24300.0
2012-01-17 12:40:00,9.99,9.99,9.98,9.99,4800.0,9.99,9.99,9.98,9.99,4800.0
2012-01-17 12:45:00,9.98,9.99,9.97,9.97,8500.0,9.98,9.99,9.97,9.97,8500.0
2012-01-17 12:50:00,9.97,9.98,9.97,9.98,11700.0,9.97,9.98,9.97,9.98,11700.0
2012-01-17 12:55:00,9.97,9.98,9.97,9.98,5500.0,9.97,9.98,9.97,9.98,5500.0
2012-01-17 13:00:00,9.98,10.0,9.98,9.99,16500.0,9.98,10.0,9.98,9.99,16500.0
2012-01-17 13:05:00,9.99,10.0,9.99,9.99,6700.0,9.99,10.0,9.99,9.99,6700.0
2012-01-17 13:10:00,10.0,10.0,9.98,9.99,30100.0,10.0,10.0,9.98,9.99,30100.0
2012-01-17 13:15:00,9.99,9.99,9.98,9.99,9400.0,9.99,9.99,9.98,9.99,9400.0
2012-01-17 13:20:00,9.99,9.99,9.98,9.98,18800.0,9.99,9.99,9.98,9.98,18800.0
2012-01-17 13:25:00,9.99,9.99,9.98,9.99,1900.0,9.99,9.99,9.98,9.99,1900.0
2012-01-17 13:30:00,9.98,9.99,9.96,9.98,48400.0,9.98,9.99,9.96,9.98,48400.0
2012-01-17 13:35:00,9.98,9.99,9.97,9.98,34500.0,9.98,9.99,9.97,9.98,34500.0
2012-01-17 13:40:00,9.98,9.98,9.96,9.97,30700.0,9.98,9.98,9.96,9.97,30700.0
2012-01-17 13:45:00,9.97,9.97,9.96,9.97,2900.0,9.97,9.97,9.96,9.97,2900.0
2012-01-17 13:50:00,9.97,9.99,9.97,9.99,47600.0,9.97,9.99,9.97,9.99,47600.0
2012-01-17 13:55:00,9.99,9.99,9.98,9.99,2700.0,9.99,9.99,9.98,9.99,2700.0
2012-01-17 14:00:00,9.99,9.99,9.98,9.98,8700.0,9.99,9.99,9.98,9.98,8700.0
2012-01-17 14:05:00,9.98,9.99,9.98,9.99,9500.0,9.98,9.99,9.98,9.99,9500.0
2012-01-17 14:10:00,9.99,9.99,9.98,9.99,10600.0,9.99,9.99,9.98,9.99,10600.0
2012-01-17 14:15:00,9.99,10.01,9.99,10.01,17500.0,9.99,10.01,9.99,10.01,17500.0
2012-01-17 14:20:00,10.01,10.02,10.01,10.02,14000.0,10.01,10.02,10.01,10.02,14000.0
2012-01-17 14:25:00,10.02,10.04,10.02,10.04,24000.0,10.02,10.04,10.02,10.04,24000.0
2012-01-17 14:30:00,10.04,10.04,10.02,10.03,23600.0,10.04,10.04,10.02,10.03,23600.0
2012-01-17 14:35:00,10.03,10.04,10.02,10.02,30400.0,10.03,10.04,10.02,10.02,30400.0
2012-01-17 14:40:00,10.03,10.03,10.01,10.03,42800.0,10.03,10.03,10.01,10.03,42800.0
2012-01-17 14:45:00,10.03,10.03,10.02,10.03,12900.0,10.03,10.03,10.02,10.03,12900.0
2012-01-17 14:50:00,10.03,10.03,10.0,10.0,42800.0,10.03,10.03,10.0,10.0,42800.0
2012-01-17 14:55:00,10.0,10.01,10.0,10.01,10900.0,10.0,10.01,10.0,10.01,10900.0
2012-01-17 15:00:00,10.01,10.01,10.0,10.01,15800.0,10.01,10.01,10.0,10.01,15800.0
2012-01-17 15:05:00,10.01,10.01,9.97,9.98,67000.0,10.01,10.01,9.97,9.98,67000.0
2012-01-17 15:10:00,9.97,9.98,9.95,9.98,24700.0,9.97,9.98,9.95,9.98,24700.0
2012-01-17 15:15:00,9.97,9.98,9.97,9.98,10800.0,9.97,9.98,9.97,9.98,10800.0
2012-01-17 15:20:00,9.98,10.0,9.97,10.0,37700.0,9.98,10.0,9.97,10.0,37700.0
2012-01-17 15:25:00,10.0,10.0,9.99,10.0,12700.0,10.0,10.0,9.99,10.0,12700.0
2012-01-17 15:30:00,10.0,10.0,9.99,10.0,22000.0,10.0,10.0,9.99,10.0,22000.0
2012-01-17 15:35:00,10.0,10.0,9.97,9.98,60700.0,10.0,10.0,9.97,9.98,60700.0
2012-01-17 15:40:00,9.98,10.0,9.97,10.0,50200.0,9.98,10.0,9.97,10.0,50200.0
2012-01-17 15:45:00,10.0,10.01,10.0,10.01,30300.0,10.0,10.01,10.0,10.01,30300.0
2012-01-17 15:50:00,10.01,10.01,9.98,9.99,82000.0,10.01,10.01,9.98,9.99,82000.0
2012-01-17 15:55:00,10.0,10.0,9.96,9.96,205700.0,10.0,10.0,9.96,9.96,205700.0
2012-01-18 09:30:00,9.98,10.0,9.9,9.92,11900.0,9.98,10.0,9.9,9.92,11900.0
2012-01-18 09:35:00,9.92,9.98,9.91,9.97,18600.0,9.92,9.98,9.91,9.97,18600.0
2012-01-18 09:40:00,9.98,10.04,9.97,10.03,88400.0,9.98,10.04,9.97,10.03,88400.0
2012-01-18 09:45:00,10.04,10.1,10.03,10.09,42000.0,10.04,10.1,10.03,10.09,42000.0
2012-01-18 09:50:00,10.1,10.15,10.1,10.12,36700.0,10.1,10.15,10.1,10.12,36700.0
2012-01-18 09:55:00,10.12,10.14,10.07,10.08,57500.0,10.12,10.14,10.07,10.08,57500.0
2012-01-18 10:00:00,10.08,10.18,10.07,10.17,128000.0,10.08,10.18,10.07,10.17,128000.0
2012-01-18 10:05:00,10.16,10.17,10.13,10.13,15400.0,10.16,10.17,10.13,10.13,15400.0
2012-01-18 10:10:00,10.13,10.14,10.11,10.12,27600.0,10.13,10.14,10.11,10.12,27600.0
2012-01-18 10:15:00,10.12,10.12,10.1,10.12,7700.0,10.12,10.12,10.1,10.12,7700.0
2012-01-18 10:20:00,10.12,10.17,10.12,10.16,44200.0,10.12,10.17,10.12,10.16,44200.0
2012-01-18 10:25:00,10.16,10.17,10.15,10.16,6600.0,10.16,10.17,10.15,10.16,6600.0
2012-01-18 10:30:00,10.16,10.23,10.16,10.2,66400.0,10.16,10.23,10.16,10.2,66400.0
2012-01-18 10:35:00,10.2,10.22,10.2,10.22,6100.0,10.2,10.22,10.2,10.22,6100.0
2012-01-18 10:40:00,10.21,10.22,10.2,10.21,16200.0,10.21,10.22,10.2,10.21,16200.0
2012-01-18 10:45:00,10.2,10.21,10.19,10.19,27400.0,10.2,10.21,10.19,10.19,27400.0
2012-01-18 10:50:00,10.19,10.21,10.18,10.21,27400.0,10.19,10.21,10.18,10.21,27400.0
2012-01-18 10:55:00,10.21,10.22,10.19,10.2,10300.0,10.21,10.22,10.19,10.2,10300.0
2012-01-18 11:00:00,10.19,10.21,10.19,10.21,9800.0,10.19,10.21,10.19,10.21,9800.0
2012-01-18 11:05:00,10.21,10.21,10.19,10.19,9500.0,10.21,10.21,10.19,10.19,9500.0
2012-01-18 11:10:00,10.19,10.2,10.18,10.18,7800.0,10.19,10.2,10.18,10.18,7800.0
2012-01-18 11:15:00,10.18,10.19,10.17,10.17,10200.0,10.18,10.19,10.17,10.17,10200.0
2012-01-18 11:20:00,10.17,10.18,10.14,10.16,72800.0,10.17,10.18,10.14,10.16,72800.0
2012-01-18 11:25:00,10.16,10.16,10.15,10.15,6500.0,10.16,10.16,10.15,10.15,6500.0
2012-01-18 11:30:00,10.15,10.16,10.14,10.15,14800.0,10.15,10.16,10.14,10.15,14800.0
2012-01-18 11:35:00,10.16,10.16,10.13,10.13,14500.0,10.16,10.16,10.13,10.13,14500.0
2012-01-18 11:40:00,10.14,10.15,10.13,10.15,16600.0,10.14,10.15,10.13,10.15,16600.0
2012-01-18 11:45:00,10.16,10.17,10.15,10.17,7100.0,10.16,10.17,10.15,10.17,7100.0
2012-01-18 11:50:00,10.17,10.19,10.16,10.18,16800.0,10.17,10.19,10.16,10.18,16800.0
2012-01-18 11:55:00,10.19,10.19,10.18,10.19,2100.0,10.19,10.19,10.18,10.19,2100.0
2012-01-18 12:00:00,10.19,10.19,10.17,10.17,20200.0,10.19,10.19,10.17,10.17,20200.0
2012-01-18 12:05:00,10.18,10.19,10.18,10.19,8700.0,10.18,10.19,10.18,10.19,8700.0
2012-01-18 12:10:00,10.18,10.19,10.18,10.19,10300.0,10.18,10.19,10.18,10.19,10300.0
2012-01-18 12:15:00,10.19,10.2,10.19,10.19,4700.0,10.19,10.2,10.19,10.19,4700.0
2012-01-18 12:20:00,10.19,10.24,10.19,10.24,30500.0,10.19,10.24,10.19,10.24,30500.0
2012-01-18 12:25:00,10.23,10.26,10.23,10.26,45200.0,10.23,10.26,10.23,10.26,45200.0
2012-01-18 12:30:00,10.26,10.26,10.25,10.26,3300.0,10.26,10.26,10.25,10.26,3300.0
2012-01-18 12:35:00,10.26,10.28,10.25,10.28,22400.0,10.26,10.28,10.25,10.28,22400.0
2012-01-18 12:40:00,10.28,10.31,10.28,10.3,43400.0,10.28,10.31,10.28,10.3,43400.0
2012-01-18 12:45:00,10.31,10.31,10.28,10.28,32800.0,10.31,10.31,10.28,10.28,32800.0
2012-01-18 12:50:00,10.29,10.29,10.26,10.26,24400.0,10.29,10.29,10.26,10.26,24400.0
2012-01-18 12:55:00,10.26,10.26,10.25,10.25,2200.0,10.26,10.26,10.25,10.25,2200.0
2012-01-18 13:00:00,10.25,10.26,10.22,10.22,41300.0,10.25,10.26,10.22,10.22,41300.0
2012-01-18 13:05:00,10.22,10.22,10.19,10.19,48400.0,10.22,10.22,10.19,10.19,48400.0
2012-01-18 13:10:00,10.2,10.2,10.18,10.19,12700.0,10.2,10.2,10.18,10.19,12700.0
2012-01-18 13:15:00,10.19,10.19,10.16,10.17,28000.0,10.19,10.19,10.16,10.17,28000.0
2012-01-18 13:20:00,10.17,10.18,10.16,10.16,24100.0,10.17,10.18,10.16,10.16,24100.0
2012-01-18 13:25:00,10.16,10.17,10.16,10.17,7500.0,10.16,10.17,10.16,10.17,7500.0
2012-01-18 13:30:00,10.17,10.21,10.17,10.21,20600.0,10.17,10.21,10.17,10.21,20600.0
2012-01-18 13:35:00,10.21,10.21,10.2,10.21,1900.0,10.21,10.21,10.2,10.21,1900.0
2012-01-18 13:40:00,10.21,10.21,10.2,10.2,5500.0,10.21,10.21,10.2,10.2,5500.0
2012-01-18 13:45:00,10.21,10.21,10.2,10.21,2800.0,10.21,10.21,10.2,10.21,2800.0
2012-01-18 13:50:00,10.21,10.21,10.18,10.18,18600.0,10.21,10.21,10.18,10.18,18600.0
2012-01-18 13:55:00,10.18,10.2,10.18,10.2,12100.0,10.18,10.2,10.18,10.2,12100.0
2012-01-18 14:00:00,10.19,10.23,10.19,10.23,30100.0,10.19,10.23,10.19,10.23,30100.0
2012-01-18 14:05:00,10.22,10.25,10.22,10.24,26500.0,10.22,10.25,10.22,10.24,26500.0
2012-01-18 14:10:00,10.25,10.26,10.25,10.26,20600.0,10.25,10.26,10.25,10.26,20600.0
2012-01-18 14:15:00,10.25,10.26,10.25,10.26,6600.0,10.25,10.26,10.25,10.26,6600.0
2012-01-18 14:20:00,10.26,10.27,10.26,10.27,13600.0,10.26,10.27,10.26,10.27,13600.0
2012-01-18 14:25:00,10.27,10.28,10.26,10.27,26700.0,10.27,10.28,10.26,10.27,26700.0
2012-01-18 14:30:00,10.28,10.28,10.27,10.28,43500.0,10.28,10.28,10.27,10.28,43500.0
2012-01-18 14:35:00,10.28,10.29,10.28,10.29,20200.0,10.28,10.29,10.28,10.29,20200.0
2012-01-18 14:40:00,10.28,10.29,10.28,10.29,15500.0,10.28,10.29,10.28,10.29,15500.0
2012-01-18 14:45:00,10.29,10.3,10.29,10.3,7500.0,10.29,10.3,10.29,10.3,7500.0
2012-01-18 14:50:00,10.3,10.3,10.29,10.3,18200.0,10.3,10.3,10.29,10.3,18200.0
2012-01-18 14:55:00,10.3,10.32,10.28,10.32,44100.0,10.3,10.32,10.28,10.32,44100.0
2012-01-18 15:00:00,10.31,10.33,10.31,10.32,112200.0,10.31,10.33,10.31,10.32,112200.0
2012-01-18 15:05:00,10.32,10.33,10.32,10.32,23500.0,10.32,10.33,10.32,10.32,23500.0
2012-01-18 15:10:00,10.32,10.35,10.32,10.33,47700.0,10.32,10.35,10.32,10.33,47700.0
2012-01-18 15:15:00,10.34,10.34,10.33,10.33,18100.0,10.34,10.34,10.33,10.33,18100.0
2012-01-18 15:20:00,10.34,10.35,10.33,10.35,31400.0,10.34,10.35,10.33,10.35,31400.0
2012-01-18 15:25:00,10.35,10.37,10.34,10.35,73100.0,10.35,10.37,10.34,10.35,73100.0
2012-01-18 15:30:00,10.36,10.36,10.35,10.36,21400.0,10.36,10.36,10.35,10.36,21400.0
2012-01-18 15:35:00,10.36,10.36,10.35,10.36,28800.0,10.36,10.36,10.35,10.36,28800.0
2012-01-18 15:40:00,10.35,10.36,10.35,10.36,27000.0,10.35,10.36,10.35,10.36,27000.0
2012-01-18 15:45:00,10.36,10.36,10.33,10.34,138600.0,10.36,10.36,10.33,10.34,138600.0
2012-01-18 15:50:00,10.34,10.37,10.32,10.36,226800.0,10.34,10.37,10.32,10.36,226800.0
2012-01-18 15:55:00,10.35,10.37,10.35,10.37,241300.0,10.35,10.37,10.35,10.37,241300.0
2012-01-19 09:30:00,10.71,10.72,10.42,10.42,12200.0,10.71,10.72,10.42,10.42,12200.0
2012-01-19 09:35:00,10.42,10.44,10.41,10.42,29300.0,10.42,10.44,10.41,10.42,29300.0
2012-01-19 09:40:00,10.41,10.41,10.39,10.4,14200.0,10.41,10.41,10.39,10.4,14200.0
2012-01-19 09:45:00,10.4,10.43,10.4,10.42,81300.0,10.4,10.43,10.4,10.42,81300.0
2012-01-19 09:50:00,10.41,10.43,10.41,10.42,23600.0,10.41,10.43,10.41,10.42,23600.0
2012-01-19 09:55:00,10.42,10.43,10.42,10.42,29300.0,10.42,10.43,10.42,10.42,29300.0
2012-01-19 10:00:00,10.43,10.45,10.41,10.41,43500.0,10.43,10.45,10.41,10.41,43500.0
2012-01-19 10:05:00,10.42,10.45,10.41,10.45,35400.0,10.42,10.45,10.41,10.45,35400.0
2012-01-19 10:10:00,10.45,10.46,10.44,10.46,32400.0,10.45,10.46,10.44,10.46,32400.0
2012-01-19 10:15:00,10.46,10.5,10.46,10.5,25700.0,10.46,10.5,10.46,10.5,25700.0
2012-01-19 10:20:00,10.5,10.51,10.49,10.49,29400.0,10.5,10.51,10.49,10.49,29400.0
2012-01-19 10:25:00,10.49,10.5,10.49,10.5,2700.0,10.49,10.5,10.49,10.5,2700.0
2012-01-19 10:30:00,10.5,10.51,10.49,10.51,16200.0,10.5,10.51,10.49,10.51,16200.0
2012-01-19 10:35:00,10.5,10.51,10.48,10.48,27200.0,10.5,10.51,10.48,10.48,27200.0
2012-01-19 10:40:00,10.48,10.52,10.48,10.52,19400.0,10.48,10.52,10.48,10.52,19400.0
2012-01-19 10:45:00,10.53,10.53,10.51,10.52,8100.0,10.53,10.53,10.51,10.52,8100.0
2012-01-19 10:50:00,10.52,10.54,10.51,10.53,15000.0,10.52,10.54,10.51,10.53,15000.0
2012-01-19 10:55:00,10.53,10.54,10.53,10.54,1600.0,10.53,10.54,10.53,10.54,1600.0
2012-01-19 11:00:00,10.54,10.54,10.53,10.54,2800.0,10.54,10.54,10.53,10.54,2800.0
2012-01-19 11:05:00,10.54,10.54,10.52,10.52,17700.0,10.54,10.54,10.52,10.52,17700.0
2012-01-19 11:10:00,10.52,10.54,10.51,10.54,23900.0,10.52,10.54,10.51,10.54,23900.0
2012-01-19 11:15:00,10.54,10.54,10.54,10.54,6600.0,10.54,10.54,10.54,10.54,6600.0
2012-01-19 11:20:00,10.54,10.62,10.53,10.61,125200.0,10.54,10.62,10.53,10.61,125200.0
2012-01-19 11:25:00,10.61,10.63,10.61,10.63,29700.0,10.61,10.63,10.61,10.63,29700.0
2012-01-19 11:30:00,10.62,10.63,10.6,10.6,19000.0,10.62,10.63,10.6,10.6,19000.0
2012-01-19 11:35:00,10.59,10.59,10.54,10.55,58600.0,10.59,10.59,10.54,10.55,58600.0
2012-01-19 11:40:00,10.55,10.55,10.54,10.55,1300.0,10.55,10.55,10.54,10.55,1300.0
2012-01-19 11:45:00,10.55,10.55,10.51,10.52,48700.0,10.55,10.55,10.51,10.52,48700.0
2012-01-19 11:50:00,10.52,10.55,10.51,10.54,103100.0,10.52,10.55,10.51,10.54,103100.0
2012-01-19 11:55:00,10.54,10.55,10.54,10.55,27200.0,10.54,10.55,10.54,10.55,27200.0
2012-01-19 12:00:00,10.55,10.56,10.54,10.55,135900.0,10.55,10.56,10.54,10.55,135900.0
2012-01-19 12:05:00,10.55,10.57,10.54,10.57,75600.0,10.55,10.57,10.54,10.57,75600.0
2012-01-19 12:10:00,10.56,10.61,10.56,10.61,38400.0,10.56,10.61,10.56,10.61,38400.0
2012-01-19 12:15:00,10.61,10.61,10.59,10.61,105300.0,10.61,10.61,10.59,10.61,105300.0
2012-01-19 12:20:00,10.61,10.61,10.59,10.6,20900.0,10.61,10.61,10.59,10.6,20900.0
2012-01-19 12:25:00,10.6,10.61,10.6,10.61,7500.0,10.6,10.61,10.6,10.61,7500.0
2012-01-19 12:30:00,10.6,10.61,10.59,10.6,11000.0,10.6,10.61,10.59,10.6,11000.0
2012-01-19 12:35:00,10.6,10.61,10.6,10.61,15100.0,10.6,10.61,10.6,10.61,15100.0
2012-01-19 12:40:00,10.61,10.66,10.59,10.63,161000.0,10.61,10.66,10.59,10.63,161000.0
2012-01-19 12:45:00,10.63,10.64,10.63,10.64,6400.0,10.63,10.64,10.63,10.64,6400.0
2012-01-19 12:50:00,10.64,10.7,10.63,10.68,133400.0,10.64,10.7,10.63,10.68,133400.0
2012-01-19 12:55:00,10.68,10.73,10.68,10.7,47400.0,10.68,10.73,10.68,10.7,47400.0
2012-01-19 13:00:00,10.7,10.72,10.7,10.71,21200.0,10.7,10.72,10.7,10.71,21200.0
2012-01-19 13:05:00,10.71,10.71,10.69,10.69,13800.0,10.71,10.71,10.69,10.69,13800.0
2012-01-19 13:10:00,10.7,10.7,10.64,10.64,45400.0,10.7,10.7,10.64,10.64,45400.0
2012-01-19 13:15:00,10.64,10.66,10.63,10.63,89800.0,10.64,10.66,10.63,10.63,89800.0
2012-01-19 13:20:00,10.64,10.64,10.63,10.64,3700.0,10.64,10.64,10.63,10.64,3700.0
2012-01-19 13:25:00,10.64,10.65,10.64,10.64,5200.0,10.64,10.65,10.64,10.64,5200.0
2012-01-19 13:30:00,10.64,10.65,10.64,10.65,6300.0,10.64,10.65,10.64,10.65,6300.0
2012-01-19 13:35:00,10.65,10.67,10.64,10.67,20300.0,10.65,10.67,10.64,10.67,20300.0
2012-01-19 13:40:00,10.66,10.67,10.65,10.65,18000.0,10.66,10.67,10.65,10.65,18000.0
2012-01-19 13:45:00,10.65,10.66,10.65,10.65,2000.0,10.65,10.66,10.65,10.65,2000.0
2012-01-19 13:50:00,10.66,10.66,10.65,10.65,3300.0,10.66,10.66,10.65,10.65,3300.0
2012-01-19 13:55:00,10.65,10.65,10.64,10.65,28300.0,10.65,10.65,10.64,10.65,28300.0
2012-01-19 14:00:00,10.65,10.65,10.64,10.65,4900.0,10.65,10.65,10.64,10.65,4900.0
2012-01-19 14:05:00,10.65,10.65,10.64,10.65,7600.0,10.65,10.65,10.64,10.65,7600.0
2012-01-19 14:10:00,10.65,10.65,10.64,10.64,7200.0,10.65,10.65,10.64,10.64,7200.0
2012-01-19 14:15:00,10.65,10.65,10.6,10.6,97500.0,10.65,10.65,10.6,10.6,97500.0
2012-01-19 14:20:00,10.6,10.61,10.59,10.6,61000.0,10.6,10.61,10.59,10.6,61000.0
2012-01-19 14:25:00,10.59,10.59,10.58,10.59,11600.0,10.59,10.59,10.58,10.59,11600.0
2012-01-19 14:30:00,10.58,10.59,10.58,10.58,19900.0,10.58,10.59,10.58,10.58,19900.0
2012-01-19 14:35:00,10.59,10.59,10.58,10.59,14500.0,10.59,10.59,10.58,10.59,14500.0
2012-01-19 14:40:00,10.59,10.61,10.58,10.61,68600.0,10.59,10.61,10.58,10.61,68600.0
2012-01-19 14:45:00,10.61,10.61,10.59,10.6,52100.0,10.61,10.61,10.59,10.6,52100.0
2012-01-19 14:50:00,10.61,10.61,10.59,10.6,23500.0,10.61,10.61,10.59,10.6,23500.0
2012-01-19 14:55:00,10.59,10.6,10.59,10.6,23000.0,10.59,10.6,10.59,10.6,23000.0
2012-01-19 15:00:00,10.6,10.61,10.59,10.61,27900.0,10.6,10.61,10.59,10.61,27900.0
2012-01-19 15:05:00,10.61,10.62,10.6,10.62,43800.0,10.61,10.62,10.6,10.62,43800.0
2012-01-19 15:10:00,10.61,10.62,10.61,10.62,16000.0,10.61,10.62,10.61,10.62,16000.0
2012-01-19 15:15:00,10.62,10.65,10.61,10.65,45100.0,10.62,10.65,10.61,10.65,45100.0
2012-01-19 15:20:00,10.65,10.68,10.64,10.68,63300.0,10.65,10.68,10.64,10.68,63300.0
2012-01-19 15:25:00,10.68,10.7,10.67,10.69,114100.0,10.68,10.7,10.67,10.69,114100.0
2012-01-19 15:30:00,10.68,10.72,10.68,10.72,78100.0,10.68,10.72,10.68,10.72,78100.0
2012-01-19 15:35:00,10.71,10.75,10.71,10.73,93400.0,10.71,10.75,10.71,10.73,93400.0
2012-01-19 15:40:00,10.73,10.74,10.72,10.73,120800.0,10.73,10.74,10.72,10.73,120800.0
2012-01-19 15:45:00,10.74,10.74,10.73,10.74,112100.0,10.74,10.74,10.73,10.74,112100.0
2012-01-19 15:50:00,10.74,10.78,10.73,10.77,255500.0,10.74,10.78,10.73,10.77,255500.0
2012-01-19 15:55:00,10.77,10.78,10.76,10.76,333000.0,10.77,10.78,10.76,10.76,333000.0
2012-01-20 09:30:00,10.76,10.76,10.67,10.68,32500.0,10.76,10.76,10.67,10.68,32500.0
2012-01-20 09:35:00,10.67,10.77,10.67,10.76,55100.0,10.67,10.77,10.67,10.76,55100.0
2012-01-20 09:40:00,10.75,10.8,10.75,10.79,36300.0,10.75,10.8,10.75,10.79,36300.0
2012-01-20 09:45:00,10.79,10.79,10.75,10.77,59000.0,10.79,10.79,10.75,10.77,59000.0
2012-01-20 09:50:00,10.78,10.8,10.75,10.77,49900.0,10.78,10.8,10.75,10.77,49900.0
2012-01-20 09:55:00,10.76,10.77,10.74,10.75,43000.0,10.76,10.77,10.74,10.75,43000.0
2012-01-20 10:00:00,10.77,10.78,10.75,10.76,41800.0,10.77,10.78,10.75,10.76,41800.0
2012-01-20 10:05:00,10.77,10.77,10.71,10.73,68900.0,10.77,10.77,10.71,10.73,68900.0
2012-01-20 10:10:00,10.72,10.72,10.7,10.7,21700.0,10.72,10.72,10.7,10.7,21700.0
2012-01-20 10:15:00,10.7,10.71,10.7,10.7,28200.0,10.7,10.71,10.7,10.7,28200.0
2012-01-20 10:20:00,10.7,10.72,10.7,10.71,23000.0,10.7,10.72,10.7,10.71,23000.0
2012-01-20 10:25:00,10.7,10.7,10.69,10.69,15300.0,10.7,10.7,10.69,10.69,15300.0
2012-01-20 10:30:00,10.69,10.7,10.69,10.7,46400.0,10.69,10.7,10.69,10.7,46400.0
2012-01-20 10:35:00,10.69,10.7,10.66,10.66,22100.0,10.69,10.7,10.66,10.66,22100.0
2012-01-20 10:40:00,10.66,10.67,10.65,10.66,24600.0,10.66,10.67,10.65,10.66,24600.0
2012-01-20 10:45:00,10.66,10.66,10.64,10.64,19700.0,10.66,10.66,10.64,10.64,19700.0
2012-01-20 10:50:00,10.64,10.65,10.62,10.65,35000.0,10.64,10.65,10.62,10.65,35000.0
2012-01-20 10:55:00,10.64,10.65,10.62,10.62,64900.0,10.64,10.65,10.62,10.62,64900.0
2012-01-20 11:00:00,10.62,10.62,10.6,10.6,29300.0,10.62,10.62,10.6,10.6,29300.0
2012-01-20 11:05:00,10.61,10.63,10.61,10.62,27300.0,10.61,10.63,10.61,10.62,27300.0
2012-01-20 11:10:00,10.62,10.63,10.61,10.62,15700.0,10.62,10.63,10.61,10.62,15700.0
2012-01-20 11:15:00,10.62,10.62,10.6,10.6,14800.0,10.62,10.62,10.6,10.6,14800.0
2012-01-20 11:20:00,10.6,10.63,10.6,10.62,67600.0,10.6,10.63,10.6,10.62,67600.0
2012-01-20 11:25:00,10.62,10.62,10.61,10.61,10100.0,10.62,10.62,10.61,10.61,10100.0
2012-01-20 11:30:00,10.61,10.61,10.6,10.6,13600.0,10.61,10.61,10.6,10.6,13600.0
2012-01-20 11:35:00,10.6,10.61,10.59,10.6,13100.0,10.6,10.61,10.59,10.6,13100.0
2012-01-20 11:40:00,10.59,10.63,10.59,10.62,18200.0,10.59,10.63,10.59,10.62,18200.0
2012-01-20 11:45:00,10.62,10.63,10.61,10.61,14200.0,10.62,10.63,10.61,10.61,14200.0
2012-01-20 11:50:00,10.61,10.63,10.61,10.63,12500.0,10.61,10.63,10.61,10.63,12500.0
2012-01-20 11:55:00,10.62,10.63,10.62,10.63,12400.0,10.62,10.63,10.62,10.63,12400.0
2012-01-20 12:00:00,10.63,10.64,10.62,10.62,11700.0,10.63,10.64,10.62,10.62,11700.0
2012-01-20 12:05:00,10.62,10.63,10.62,10.63,14200.0,10.62,10.63,10.62,10.63,14200.0
2012-01-20 12:10:00,10.62,10.63,10.62,10.62,7900.0,10.62,10.63,10.62,10.62,7900.0
2012-01-20 12:15:00,10.62,10.62,10.61,10.61,10700.0,10.62,10.62,10.61,10.61,10700.0
2012-01-20 12:20:00,10.61,10.62,10.61,10.62,7400.0,10.61,10.62,10.61,10.62,7400.0
2012-01-20 12:25:00,10.61,10.62,10.61,10.61,34700.0,10.61,10.62,10.61,10.61,34700.0
2012-01-20 12:30:00,10.61,10.62,10.61,10.62,36600.0,10.61,10.62,10.61,10.62,36600.0
2012-01-20 12:35:00,10.61,10.61,10.59,10.6,78300.0,10.61,10.61,10.59,10.6,78300.0
2012-01-20 12:40:00,10.59,10.6,10.58,10.58,12800.0,10.59,10.6,10.58,10.58,12800.0
2012-01-20 12:45:00,10.57,10.61,10.57,10.6,21600.0,10.57,10.61,10.57,10.6,21600.0
2012-01-20 12:50:00,10.6,10.62,10.6,10.62,5400.0,10.6,10.62,10.6,10.62,5400.0
2012-01-20 12:55:00,10.61,10.62,10.6,10.61,38200.0,10.61,10.62,10.6,10.61,38200.0
2012-01-20 13:00:00,10.61,10.62,10.6,10.6,17700.0,10.61,10.62,10.6,10.6,17700.0
2012-01-20 13:05:00,10.6,10.61,10.6,10.61,17500.0,10.6,10.61,10.6,10.61,17500.0
2012-01-20 13:10:00,10.61,10.62,10.61,10.61,2900.0,10.61,10.62,10.61,10.61,2900.0
2012-01-20 13:15:00,10.61,10.62,10.6,10.61,12600.0,10.61,10.62,10.6,10.61,12600.0
2012-01-20 13:20:00,10.61,10.63,10.61,10.63,11100.0,10.61,10.63,10.61,10.63,11100.0
2012-01-20 13:25:00,10.63,10.63,10.62,10.63,15100.0,10.63,10.63,10.62,10.63,15100.0
2012-01-20 13:30:00,10.62,10.64,10.61,10.64,27600.0,10.62,10.64,10.61,10.64,27600.0
2012-01-20 13:35:00,10.65,10.66,10.63,10.66,25100.0,10.65,10.66,10.63,10.66,25100.0
2012-01-20 13:40:00,10.65,10.66,10.65,10.65,2400.0,10.65,10.66,10.65,10.65,2400.0
2012-01-20 13:45:00,10.65,10.65,10.64,10.64,8800.0,10.65,10.65,10.64,10.64,8800.0
2012-01-20 13:50:00,10.64,10.66,10.63,10.63,19400.0,10.64,10.66,10.63,10.63,19400.0
2012-01-20 13:55:00,10.62,10.62,10.62,10.62,5000.0,10.62,10.62,10.62,10.62,5000.0
2012-01-20 14:00:00,10.62,10.63,10.62,10.62,19400.0,10.62,10.63,10.62,10.62,19400.0
2012-01-20 14:05:00,10.62,10.62,10.62,10.62,9100.0,10.62,10.62,10.62,10.62,9100.0
2012-01-20 14:10:00,10.62,10.63,10.62,10.62,10800.0,10.62,10.63,10.62,10.62,10800.0
2012-01-20 14:15:00,10.62,10.62,10.6,10.6,13100.0,10.62,10.62,10.6,10.6,13100.0
2012-01-20 14:20:00,10.6,10.6,10.6,10.6,14400.0,10.6,10.6,10.6,10.6,14400.0
2012-01-20 14:25:00,10.6,10.61,10.6,10.6,4200.0,10.6,10.61,10.6,10.6,4200.0
2012-01-20 14:30:00,10.6,10.63,10.6,10.63,86300.0,10.6,10.63,10.6,10.63,86300.0
2012-01-20 14:35:00,10.63,10.63,10.61,10.61,14500.0,10.63,10.63,10.61,10.61,14500.0
2012-01-20 14:40:00,10.61,10.62,10.61,10.62,8100.0,10.61,10.62,10.61,10.62,8100.0
2012-01-20 14:45:00,10.61,10.63,10.61,10.62,23900.0,10.61,10.63,10.61,10.62,23900.0
2012-01-20 14:50:00,10.62,10.63,10.62,10.63,10000.0,10.62,10.63,10.62,10.63,10000.0
2012-01-20 14:55:00,10.62,10.63,10.62,10.63,12500.0,10.62,10.63,10.62,10.63,12500.0
2012-01-20 15:00:00,10.62,10.63,10.61,10.62,29500.0,10.62,10.63,10.61,10.62,29500.0
2012-01-20 15:05:00,10.63,10.64,10.62,10.63,22300.0,10.63,10.64,10.62,10.63,22300.0
2012-01-20 15:10:00,10.63,10.66,10.63,10.65,34200.0,10.63,10.66,10.63,10.65,34200.0
2012-01-20 15:15:00,10.66,10.66,10.65,10.66,14500.0,10.66,10.66,10.65,10.66,14500.0
2012-01-20 15:20:00,10.65,10.66,10.65,10.65,15700.0,10.65,10.66,10.65,10.65,15700.0
2012-01-20 15:25:00,10.65,10.66,10.65,10.65,19400.0,10.65,10.66,10.65,10.65,19400.0
2012-01-20 15:30:00,10.65,10.66,10.62,10.62,45600.0,10.65,10.66,10.62,10.62,45600.0
2012-01-20 15:35:00,10.62,10.62,10.6,10.61,57800.0,10.62,10.62,10.6,10.61,57800.0
2012-01-20 15:40:00,10.6,10.61,10.6,10.61,19500.0,10.6,10.61,10.6,10.61,19500.0
2012-01-20 15:45:00,10.61,10.64,10.6,10.64,85100.0,10.61,10.64,10.6,10.64,85100.0
2012-01-20 15:50:00,10.63,10.64,10.62,10.63,46400.0,10.63,10.64,10.62,10.63,46400.0
2012-01-20 15:55:00,10.62,10.63,10.61,10.63,166800.0,10.62,10.63,10.61,10.63,166800.0
2012-01-23 09:30:00,10.6,10.67,10.52,10.64,24700.0,10.6,10.67,10.52,10.64,24700.0
2012-01-23 09:35:00,10.65,10.68,10.65,10.66,11500.0,10.65,10.68,10.65,10.66,11500.0
2012-01-23 09:40:00,10.67,10.69,10.65,10.69,13300.0,10.67,10.69,10.65,10.69,13300.0
2012-01-23 09:45:00,10.68,10.69,10.68,10.69,8000.0,10.68,10.69,10.68,10.69,8000.0
2012-01-23 09:50:00,10.69,10.72,10.69,10.71,33700.0,10.69,10.72,10.69,10.71,33700.0
2012-01-23 09:55:00,10.72,10.74,10.71,10.71,28200.0,10.72,10.74,10.71,10.71,28200.0
2012-01-23 10:00:00,10.71,10.73,10.71,10.72,9100.0,10.71,10.73,10.71,10.72,9100.0
2012-01-23 10:05:00,10.73,10.74,10.72,10.74,15700.0,10.73,10.74,10.72,10.74,15700.0
2012-01-23 10:10:00,10.73,10.74,10.69,10.69,16400.0,10.73,10.74,10.69,10.69,16400.0
2012-01-23 10:15:00,10.69,10.7,10.69,10.69,7900.0,10.69,10.7,10.69,10.69,7900.0
2012-01-23 10:20:00,10.7,10.7,10.63,10.63,52500.0,10.7,10.7,10.63,10.63,52500.0
2012-01-23 10:25:00,10.63,10.63,10.61,10.61,4600.0,10.63,10.63,10.61,10.61,4600.0
2012-01-23 10:30:00,10.61,10.61,10.6,10.6,17300.0,10.61,10.61,10.6,10.6,17300.0
2012-01-23 10:35:00,10.6,10.63,10.6,10.63,16300.0,10.6,10.63,10.6,10.63,16300.0
2012-01-23 10:40:00,10.62,10.63,10.61,10.61,8300.0,10.62,10.63,10.61,10.61,8300.0
2012-01-23 10:45:00,10.61,10.61,10.6,10.6,11600.0,10.61,10.61,10.6,10.6,11600.0
2012-01-23 10:50:00,10.6,10.61,10.6,10.6,5600.0,10.6,10.61,10.6,10.6,5600.0
2012-01-23 10:55:00,10.6,10.62,10.6,10.61,20800.0,10.6,10.62,10.6,10.61,20800.0
2012-01-23 11:00:00,10.61,10.62,10.6,10.6,9800.0,10.61,10.62,10.6,10.6,9800.0
2012-01-23 11:05:00,10.6,10.6,10.56,10.56,15700.0,10.6,10.6,10.56,10.56,15700.0
2012-01-23 11:10:00,10.56,10.56,10.54,10.54,5400.0,10.56,10.56,10.54,10.54,5400.0
2012-01-23 11:15:00,10.54,10.55,10.54,10.54,5900.0,10.54,10.55,10.54,10.54,5900.0
2012-01-23 11:20:00,10.54,10.54,10.54,10.54,5200.0,10.54,10.54,10.54,10.54,5200.0
2012-01-23 11:25:00,10.54,10.58,10.53,10.58,26500.0,10.54,10.58,10.53,10.58,26500.0
2012-01-23 11:30:00,10.58,10.58,10.57,10.57,3200.0,10.58,10.58,10.57,10.57,3200.0
2012-01-23 11:35:00,10.57,10.58,10.51,10.51,34900.0,10.57,10.58,10.51,10.51,34900.0
2012-01-23 11:40:00,10.52,10.52,10.5,10.5,6000.0,10.52,10.52,10.5,10.5,6000.0
2012-01-23 11:45:00,10.5,10.51,10.5,10.51,5700.0,10.5,10.51,10.5,10.51,5700.0
2012-01-23 11:50:00,10.5,10.51,10.5,10.5,5100.0,10.5,10.51,10.5,10.5,5100.0
2012-01-23 11:55:00,10.5,10.51,10.49,10.5,5500.0,10.5,10.51,10.49,10.5,5500.0
2012-01-23 12:00:00,10.49,10.49,10.47,10.47,21600.0,10.49,10.49,10.47,10.47,21600.0
2012-01-23 12:05:00,10.47,10.48,10.45,10.48,32600.0,10.47,10.48,10.45,10.48,32600.0
2012-01-23 12:10:00,10.48,10.5,10.48,10.49,14400.0,10.48,10.5,10.48,10.49,14400.0
2012-01-23 12:15:00,10.49,10.5,10.49,10.5,4500.0,10.49,10.5,10.49,10.5,4500.0
2012-01-23 12:20:00,10.49,10.5,10.49,10.5,8700.0,10.49,10.5,10.49,10.5,8700.0
2012-01-23 12:25:00,10.5,10.53,10.49,10.52,18600.0,10.5,10.53,10.49,10.52,18600.0
2012-01-23 12:30:00,10.53,10.55,10.52,10.55,19700.0,10.53,10.55,10.52,10.55,19700.0
2012-01-23 12:35:00,10.54,10.55,10.54,10.54,2600.0,10.54,10.55,10.54,10.54,2600.0
2012-01-23 12:40:00,10.54,10.55,10.54,10.55,26200.0,10.54,10.55,10.54,10.55,26200.0
2012-01-23 12:45:00,10.55,10.55,10.54,10.54,3400.0,10.55,10.55,10.54,10.54,3400.0
2012-01-23 12:50:00,10.54,10.55,10.54,10.54,5600.0,10.54,10.55,10.54,10.54,5600.0
2012-01-23 12:55:00,10.54,10.55,10.53,10.53,11100.0,10.54,10.55,10.53,10.53,11100.0
2012-01-23 13:00:00,10.53,10.55,10.53,10.55,14100.0,10.53,10.55,10.53,10.55,14100.0
2012-01-23 13:05:00,10.54,10.57,10.54,10.57,10400.0,10.54,10.57,10.54,10.57,10400.0
2012-01-23 13:10:00,10.57,10.57,10.55,10.55,6000.0,10.57,10.57,10.55,10.55,6000.0
2012-01-23 13:15:00,10.55,10.55,10.54,10.55,22800.0,10.55,10.55,10.54,10.55,22800.0
2012-01-23 13:20:00,10.55,10.57,10.55,10.55,26100.0,10.55,10.57,10.55,10.55,26100.0
2012-01-23 13:25:00,10.56,10.57,10.55,10.57,10700.0,10.56,10.57,10.55,10.57,10700.0
2012-01-23 13:30:00,10.57,10.59,10.56,10.59,15000.0,10.57,10.59,10.56,10.59,15000.0
2012-01-23 13:35:00,10.59,10.6,10.58,10.59,12300.0,10.59,10.6,10.58,10.59,12300.0
2012-01-23 13:40:00,10.59,10.59,10.57,10.58,4900.0,10.59,10.59,10.57,10.58,4900.0
2012-01-23 13:45:00,10.57,10.58,10.57,10.57,5700.0,10.57,10.58,10.57,10.57,5700.0
2012-01-23 13:50:00,10.57,10.58,10.57,10.57,5200.0,10.57,10.58,10.57,10.57,5200.0
2012-01-23 13:55:00,10.57,10.58,10.57,10.57,4800.0,10.57,10.58,10.57,10.57,4800.0
2012-01-23 14:00:00,10.57,10.58,10.57,10.57,6300.0,10.57,10.58,10.57,10.57,6300.0
2012-01-23 14:05:00,10.57,10.59,10.57,10.59,17300.0,10.57,10.59,10.57,10.59,17300.0
2012-01-23 14:10:00,10.59,10.6,10.57,10.57,17900.0,10.59,10.6,10.57,10.57,17900.0
2012-01-23 14:15:00,10.57,10.58,10.56,10.56,10500.0,10.57,10.58,10.56,10.56,10500.0
2012-01-23 14:20:00,10.56,10.56,10.55,10.56,15500.0,10.56,10.56,10.55,10.56,15500.0
2012-01-23 14:25:00,10.56,10.56,10.54,10.54,17000.0,10.56,10.56,10.54,10.54,17000.0
2012-01-23 14:30:00,10.54,10.57,10.54,10.55,26400.0,10.54,10.57,10.54,10.55,26400.0
2012-01-23 14:35:00,10.55,10.55,10.54,10.54,16100.0,10.55,10.55,10.54,10.54,16100.0
2012-01-23 14:40:00,10.54,10.54,10.53,10.53,20600.0,10.54,10.54,10.53,10.53,20600.0
2012-01-23 14:45:00,10.53,10.54,10.51,10.51,16700.0,10.53,10.54,10.51,10.51,16700.0
2012-01-23 14:50:00,10.51,10.52,10.5,10.5,21000.0,10.51,10.52,10.5,10.5,21000.0
2012-01-23 14:55:00,10.51,10.54,10.5,10.54,26800.0,10.51,10.54,10.5,10.54,26800.0
2012-01-23 15:00:00,10.54,10.54,10.52,10.53,19500.0,10.54,10.54,10.52,10.53,19500.0
2012-01-23 15:05:00,10.54,10.55,10.53,10.53,40000.0,10.54,10.55,10.53,10.53,40000.0
2012-01-23 15:10:00,10.54,10.54,10.53,10.54,14700.0,10.54,10.54,10.53,10.54,14700.0
2012-01-23 15:15:00,10.53,10.54,10.53,10.53,18600.0,10.53,10.54,10.53,10.53,18600.0
2012-01-23 15:20:00,10.54,10.54,10.52,10.54,40700.0,10.54,10.54,10.52,10.54,40700.0
2012-01-23 15:25:00,10.54,10.55,10.54,10.55,25200.0,10.54,10.55,10.54,10.55,25200.0
2012-01-23 15:30:00,10.55,10.55,10.54,10.55,29500.0,10.55,10.55,10.54,10.55,29500.0
2012-01-23 15:35:00,10.54,10.55,10.54,10.55,42800.0,10.54,10.55,10.54,10.55,42800.0
2012-01-23 15:40:00,10.54,10.55,10.54,10.54,31700.0,10.54,10.55,10.54,10.54,31700.0
2012-01-23 15:45:00,10.55,10.56,10.53,10.56,52900.0,10.55,10.56,10.53,10.56,52900.0
2012-01-23 15:50:00,10.56,10.56,10.53,10.55,220200.0,10.56,10.56,10.53,10.55,220200.0
2012-01-23 15:55:00,10.54,10.55,10.53,10.53,105600.0,10.54,10.55,10.53,10.53,105600.0
2012-01-24 09:30:00,10.45,10.63,10.45,10.58,18800.0,10.45,10.63,10.45,10.58,18800.0
2012-01-24 09:35:00,10.57,10.62,10.55,10.62,13100.0,10.57,10.62,10.55,10.62,13100.0
2012-01-24 09:40:00,10.61,10.63,10.61,10.63,16200.0,10.61,10.63,10.61,10.63,16200.0
2012-01-24 09:45:00,10.62,10.64,10.6,10.64,21300.0,10.62,10.64,10.6,10.64,21300.0
2012-01-24 09:50:00,10.64,10.64,10.62,10.63,17900.0,10.64,10.64,10.62,10.63,17900.0
2012-01-24 09:55:00,10.62,10.64,10.62,10.62,22000.0,10.62,10.64,10.62,10.62,22000.0
2012-01-24 10:00:00,10.61,10.64,10.6,10.64,17000.0,10.61,10.64,10.6,10.64,17000.0
2012-01-24 10:05:00,10.64,10.65,10.64,10.64,9800.0,10.64,10.65,10.64,10.64,9800.0
2012-01-24 10:10:00,10.63,10.66,10.63,10.65,10000.0,10.63,10.66,10.63,10.65,10000.0
2012-01-24 10:15:00,10.65,10.66,10.64,10.65,13500.0,10.65,10.66,10.64,10.65,13500.0
2012-01-24 10:20:00,10.65,10.67,10.65,10.67,7300.0,10.65,10.67,10.65,10.67,7300.0
2012-01-24 10:25:00,10.67,10.68,10.66,10.66,6600.0,10.67,10.68,10.66,10.66,6600.0
2012-01-24 10:30:00,10.66,10.67,10.64,10.67,38800.0,10.66,10.67,10.64,10.67,38800.0
2012-01-24 10:35:00,10.66,10.69,10.66,10.68,12000.0,10.66,10.69,10.66,10.68,12000.0
2012-01-24 10:40:00,10.69,10.7,10.69,10.7,4700.0,10.69,10.7,10.69,10.7,4700.0
2012-01-24 10:45:00,10.7,10.7,10.69,10.7,1900.0,10.7,10.7,10.69,10.7,1900.0
2012-01-24 10:50:00,10.7,10.71,10.68,10.71,23700.0,10.7,10.71,10.68,10.71,23700.0
2012-01-24 10:55:00,10.71,10.73,10.67,10.7,127100.0,10.71,10.73,10.67,10.7,127100.0
2012-01-24 11:00:00,10.7,10.7,10.67,10.69,18400.0,10.7,10.7,10.67,10.69,18400.0
2012-01-24 11:05:00,10.69,10.7,10.68,10.69,38700.0,10.69,10.7,10.68,10.69,38700.0
2012-01-24 11:10:00,10.7,10.72,10.7,10.72,6200.0,10.7,10.72,10.7,10.72,6200.0
2012-01-24 11:15:00,10.72,10.72,10.7,10.7,16900.0,10.72,10.72,10.7,10.7,16900.0
2012-01-24 11:20:00,10.7,10.72,10.69,10.71,32900.0,10.7,10.72,10.69,10.71,32900.0
2012-01-24 11:25:00,10.71,10.72,10.71,10.72,900.0,10.71,10.72,10.71,10.72,900.0
2012-01-24 11:30:00,10.71,10.72,10.71,10.72,3200.0,10.71,10.72,10.71,10.72,3200.0
2012-01-24 11:35:00,10.72,10.72,10.68,10.68,50100.0,10.72,10.72,10.68,10.68,50100.0
2012-01-24 11:40:00,10.69,10.7,10.69,10.7,13700.0,10.69,10.7,10.69,10.7,13700.0
2012-01-24 11:45:00,10.69,10.7,10.69,10.69,3000.0,10.69,10.7,10.69,10.69,3000.0
2012-01-24 11:50:00,10.7,10.7,10.68,10.69,4600.0,10.7,10.7,10.68,10.69,4600.0
2012-01-24 11:55:00,10.68,10.69,10.66,10.66,35800.0,10.68,10.69,10.66,10.66,35800.0
2012-01-24 12:00:00,10.65,10.66,10.64,10.66,14500.0,10.65,10.66,10.64,10.66,14500.0
2012-01-24 12:05:00,10.66,10.66,10.65,10.65,700.0,10.66,10.66,10.65,10.65,700.0
2012-01-24 12:10:00,10.66,10.66,10.65,10.65,1800.0,10.66,10.66,10.65,10.65,1800.0
2012-01-24 12:15:00,10.65,10.66,10.65,10.66,3900.0,10.65,10.66,10.65,10.66,3900.0
2012-01-24 12:20:00,10.65,10.66,10.65,10.65,36200.0,10.65,10.66,10.65,10.65,36200.0
2012-01-24 12:25:00,10.66,10.66,10.64,10.64,17500.0,10.66,10.66,10.64,10.64,17500.0
2012-01-24 12:30:00,10.65,10.65,10.64,10.64,41900.0,10.65,10.65,10.64,10.64,41900.0
2012-01-24 12:35:00,10.65,10.66,10.64,10.66,19200.0,10.65,10.66,10.64,10.66,19200.0
2012-01-24 12:40:00,10.65,10.65,10.64,10.65,10000.0,10.65,10.65,10.64,10.65,10000.0
2012-01-24 12:45:00,10.65,10.65,10.64,10.65,2700.0,10.65,10.65,10.64,10.65,2700.0
2012-01-24 12:50:00,10.64,10.66,10.64,10.65,4100.0,10.64,10.66,10.64,10.65,4100.0
2012-01-24 12:55:00,10.66,10.67,10.66,10.67,21600.0,10.66,10.67,10.66,10.67,21600.0
2012-01-24 13:00:00,10.67,10.67,10.64,10.65,6800.0,10.67,10.67,10.64,10.65,6800.0
2012-01-24 13:05:00,10.65,10.66,10.65,10.66,5400.0,10.65,10.66,10.65,10.66,5400.0
2012-01-24 13:10:00,10.65,10.67,10.65,10.65,19100.0,10.65,10.67,10.65,10.65,19100.0
2012-01-24 13:15:00,10.66,10.66,10.65,10.65,35700.0,10.66,10.66,10.65,10.65,35700.0
2012-01-24 13:20:00,10.66,10.66,10.64,10.65,10000.0,10.66,10.66,10.64,10.65,10000.0
2012-01-24 13:25:00,10.65,10.65,10.64,10.65,500.0,10.65,10.65,10.64,10.65,500.0
2012-01-24 13:30:00,10.64,10.65,10.64,10.65,2700.0,10.64,10.65,10.64,10.65,2700.0
2012-01-24 13:35:00,10.65,10.65,10.64,10.65,6800.0,10.65,10.65,10.64,10.65,6800.0
2012-01-24 13:40:00,10.65,10.65,10.64,10.64,900.0,10.65,10.65,10.64,10.64,900.0
2012-01-24 13:45:00,10.65,10.65,10.64,10.65,1800.0,10.65,10.65,10.64,10.65,1800.0
2012-01-24 13:50:00,10.65,10.74,10.65,10.73,91800.0,10.65,10.74,10.65,10.73,91800.0
2012-01-24 13:55:00,10.73,10.73,10.72,10.72,9500.0,10.73,10.73,10.72,10.72,9500.0
2012-01-24 14:00:00,10.73,10.74,10.72,10.74,12500.0,10.73,10.74,10.72,10.74,12500.0
2012-01-24 14:05:00,10.74,10.74,10.73,10.73,8800.0,10.74,10.74,10.73,10.73,8800.0
2012-01-24 14:10:00,10.74,10.75,10.74,10.74,34500.0,10.74,10.75,10.74,10.74,34500.0
2012-01-24 14:15:00,10.74,10.74,10.73,10.73,14200.0,10.74,10.74,10.73,10.73,14200.0
2012-01-24 14:20:00,10.72,10.73,10.72,10.72,11600.0,10.72,10.73,10.72,10.72,11600.0
2012-01-24 14:25:00,10.72,10.72,10.7,10.7,61300.0,10.72,10.72,10.7,10.7,61300.0
2012-01-24 14:30:00,10.7,10.7,10.68,10.69,17200.0,10.7,10.7,10.68,10.69,17200.0
2012-01-24 14:35:00,10.69,10.7,10.69,10.7,3500.0,10.69,10.7,10.69,10.7,3500.0
2012-01-24 14:40:00,10.7,10.71,10.7,10.71,18900.0,10.7,10.71,10.7,10.71,18900.0
2012-01-24 14:45:00,10.71,10.71,10.67,10.67,84400.0,10.71,10.71,10.67,10.67,84400.0
2012-01-24 14:50:00,10.68,10.69,10.68,10.69,17700.0,10.68,10.69,10.68,10.69,17700.0
2012-01-24 14:55:00,10.68,10.69,10.68,10.69,10400.0,10.68,10.69,10.68,10.69,10400.0
2012-01-24 15:00:00,10.68,10.7,10.68,10.69,23800.0,10.68,10.7,10.68,10.69,23800.0
2012-01-24 15:05:00,10.7,10.7,10.69,10.7,5000.0,10.7,10.7,10.69,10.7,5000.0
2012-01-24 15:10:00,10.7,10.73,10.69,10.71,38100.0,10.7,10.73,10.69,10.71,38100.0
2012-01-24 15:15:00,10.72,10.73,10.71,10.73,31000.0,10.72,10.73,10.71,10.73,31000.0
2012-01-24 15:20:00,10.73,10.73,10.72,10.72,5700.0,10.73,10.73,10.72,10.72,5700.0
2012-01-24 15:25:00,10.73,10.75,10.72,10.75,16800.0,10.73,10.75,10.72,10.75,16800.0
2012-01-24 15:30:00,10.75,10.75,10.73,10.74,19100.0,10.75,10.75,10.73,10.74,19100.0
2012-01-24 15:35:00,10.74,10.74,10.72,10.73,33000.0,10.74,10.74,10.72,10.73,33000.0
2012-01-24 15:40:00,10.73,10.74,10.73,10.74,23400.0,10.73,10.74,10.73,10.74,23400.0
2012-01-24 15:45:00,10.74,10.74,10.73,10.73,27400.0,10.74,10.74,10.73,10.73,27400.0
2012-01-24 15:50:00,10.74,10.74,10.72,10.72,59400.0,10.74,10.74,10.72,10.72,59400.0
2012-01-24 15:55:00,10.73,10.74,10.71,10.74,93600.0,10.73,10.74,10.71,10.74,93600.0
2012-01-25 09:30:00,10.72,10.75,10.66,10.66,24900.0,10.72,10.75,10.66,10.66,24900.0
2012-01-25 09:35:00,10.66,10.67,10.63,10.63,37100.0,10.66,10.67,10.63,10.63,37100.0
2012-01-25 09:40:00,10.63,10.64,10.62,10.62,10900.0,10.63,10.64,10.62,10.62,10900.0
2012-01-25 09:45:00,10.63,10.64,10.59,10.59,52700.0,10.63,10.64,10.59,10.59,52700.0
2012-01-25 09:50:00,10.59,10.6,10.55,10.55,60100.0,10.59,10.6,10.55,10.55,60100.0
2012-01-25 09:55:00,10.55,10.56,10.54,10.54,14900.0,10.55,10.56,10.54,10.54,14900.0
2012-01-25 10:00:00,10.54,10.56,10.54,10.55,33300.0,10.54,10.56,10.54,10.55,33300.0
2012-01-25 10:05:00,10.55,10.56,10.54,10.54,27300.0,10.55,10.56,10.54,10.54,27300.0
2012-01-25 10:10:00,10.54,10.58,10.54,10.56,86700.0,10.54,10.58,10.54,10.56,86700.0
2012-01-25 10:15:00,10.56,10.57,10.56,10.57,6300.0,10.56,10.57,10.56,10.57,6300.0
2012-01-25 10:20:00,10.56,10.58,10.55,10.56,25600.0,10.56,10.58,10.55,10.56,25600.0
2012-01-25 10:25:00,10.55,10.56,10.55,10.55,4900.0,10.55,10.56,10.55,10.55,4900.0
2012-01-25 10:30:00,10.55,10.56,10.55,10.55,4600.0,10.55,10.56,10.55,10.55,4600.0
2012-01-25 10:35:00,10.55,10.55,10.53,10.54,43200.0,10.55,10.55,10.53,10.54,43200.0
2012-01-25 10:40:00,10.54,10.6,10.54,10.59,103400.0,10.54,10.6,10.54,10.59,103400.0
2012-01-25 10:45:00,10.59,10.62,10.59,10.62,59300.0,10.59,10.62,10.59,10.62,59300.0
2012-01-25 10:50:00,10.61,10.62,10.6,10.61,6100.0,10.61,10.62,10.6,10.61,6100.0
2012-01-25 10:55:00,10.6,10.64,10.6,10.63,261900.0,10.6,10.64,10.6,10.63,261900.0
2012-01-25 11:00:00,10.64,10.64,10.63,10.64,12800.0,10.64,10.64,10.63,10.64,12800.0
2012-01-25 11:05:00,10.63,10.64,10.63,10.63,36600.0,10.63,10.64,10.63,10.63,36600.0
2012-01-25 11:10:00,10.63,10.64,10.61,10.62,15500.0,10.63,10.64,10.61,10.62,15500.0
2012-01-25 11:15:00,10.62,10.62,10.59,10.59,64900.0,10.62,10.62,10.59,10.59,64900.0
2012-01-25 11:20:00,10.59,10.61,10.58,10.59,65400.0,10.59,10.61,10.58,10.59,65400.0
2012-01-25 11:25:00,10.59,10.59,10.57,10.57,17700.0,10.59,10.59,10.57,10.57,17700.0
2012-01-25 11:30:00,10.58,10.59,10.58,10.58,13100.0,10.58,10.59,10.58,10.58,13100.0
2012-01-25 11:35:00,10.58,10.59,10.58,10.59,3400.0,10.58,10.59,10.58,10.59,3400.0
2012-01-25 11:40:00,10.59,10.59,10.58,10.59,4500.0,10.59,10.59,10.58,10.59,4500.0
2012-01-25 11:45:00,10.58,10.59,10.58,10.58,6200.0,10.58,10.59,10.58,10.58,6200.0
2012-01-25 11:50:00,10.59,10.59,10.58,10.58,3600.0,10.59,10.59,10.58,10.58,3600.0
2012-01-25 11:55:00,10.58,10.59,10.57,10.58,83300.0,10.58,10.59,10.57,10.58,83300.0
2012-01-25 12:00:00,10.58,10.58,10.57,10.58,14200.0,10.58,10.58,10.57,10.58,14200.0
2012-01-25 12:05:00,10.57,10.58,10.51,10.52,140700.0,10.57,10.58,10.51,10.52,140700.0
2012-01-25 12:10:00,10.52,10.56,10.52,10.55,17500.0,10.52,10.56,10.52,10.55,17500.0
2012-01-25 12:15:00,10.55,10.56,10.54,10.55,12100.0,10.55,10.56,10.54,10.55,12100.0
2012-01-25 12:20:00,10.55,10.57,10.54,10.55,36400.0,10.55,10.57,10.54,10.55,36400.0
2012-01-25 12:25:00,10.56,10.6,10.55,10.58,46500.0,10.56,10.6,10.55,10.58,46500.0
2012-01-25 12:30:00,10.59,10.61,10.55,10.61,36700.0,10.59,10.61,10.55,10.61,36700.0
2012-01-25 12:35:00,10.61,10.61,10.59,10.59,15800.0,10.61,10.61,10.59,10.59,15800.0
2012-01-25 12:40:00,10.6,10.61,10.58,10.59,17100.0,10.6,10.61,10.58,10.59,17100.0
2012-01-25 12:45:00,10.59,10.6,10.58,10.59,19300.0,10.59,10.6,10.58,10.59,19300.0
2012-01-25 12:50:00,10.59,10.59,10.57,10.59,24200.0,10.59,10.59,10.57,10.59,24200.0
2012-01-25 12:55:00,10.58,10.59,10.55,10.56,32400.0,10.58,10.59,10.55,10.56,32400.0
2012-01-25 13:00:00,10.57,10.62,10.56,10.61,41800.0,10.57,10.62,10.56,10.61,41800.0
2012-01-25 13:05:00,10.62,10.63,10.61,10.63,16000.0,10.62,10.63,10.61,10.63,16000.0
2012-01-25 13:10:00,10.63,10.64,10.61,10.62,34300.0,10.63,10.64,10.61,10.62,34300.0
2012-01-25 13:15:00,10.62,10.64,10.61,10.61,23100.0,10.62,10.64,10.61,10.61,23100.0
2012-01-25 13:20:00,10.62,10.63,10.61,10.62,16700.0,10.62,10.63,10.61,10.62,16700.0
2012-01-25 13:25:00,10.63,10.64,10.62,10.62,16600.0,10.63,10.64,10.62,10.62,16600.0
2012-01-25 13:30:00,10.62,10.65,10.61,10.65,32500.0,10.62,10.65,10.61,10.65,32500.0
2012-01-25 13:35:00,10.65,10.65,10.63,10.65,10600.0,10.65,10.65,10.63,10.65,10600.0
2012-01-25 13:40:00,10.65,10.67,10.64,10.67,19200.0,10.65,10.67,10.64,10.67,19200.0
2012-01-25 13:45:00,10.67,10.67,10.66,10.67,9700.0,10.67,10.67,10.66,10.67,9700.0
2012-01-25 13:50:00,10.67,10.67,10.65,10.67,28700.0,10.67,10.67,10.65,10.67,28700.0
2012-01-25 13:55:00,10.66,10.69,10.66,10.69,21000.0,10.66,10.69,10.66,10.69,21000.0
2012-01-25 14:00:00,10.68,10.68,10.65,10.65,12800.0,10.68,10.68,10.65,10.65,12800.0
2012-01-25 14:05:00,10.65,10.66,10.63,10.64,22300.0,10.65,10.66,10.63,10.64,22300.0
2012-01-25 14:10:00,10.65,10.68,10.65,10.67,96900.0,10.65,10.68,10.65,10.67,96900.0
2012-01-25 14:15:00,10.66,10.67,10.65,10.67,9000.0,10.66,10.67,10.65,10.67,9000.0
2012-01-25 14:20:00,10.67,10.69,10.64,10.66,76300.0,10.67,10.69,10.64,10.66,76300.0
2012-01-25 14:25:00,10.66,10.67,10.65,10.65,69200.0,10.66,10.67,10.65,10.65,69200.0
2012-01-25 14:30:00,10.64,10.67,10.64,10.67,15000.0,10.64,10.67,10.64,10.67,15000.0
2012-01-25 14:35:00,10.67,10.67,10.65,10.67,12600.0,10.67,10.67,10.65,10.67,12600.0
2012-01-25 14:40:00,10.67,10.69,10.67,10.69,3900.0,10.67,10.69,10.67,10.69,3900.0
2012-01-25 14:45:00,10.69,10.71,10.68,10.71,68200.0,10.69,10.71,10.68,10.71,68200.0
2012-01-25 14:50:00,10.71,10.72,10.7,10.72,9000.0,10.71,10.72,10.7,10.72,9000.0
2012-01-25 14:55:00,10.71,10.73,10.69,10.7,22700.0,10.71,10.73,10.69,10.7,22700.0
2012-01-25 15:00:00,10.7,10.7,10.68,10.7,28600.0,10.7,10.7,10.68,10.7,28600.0
2012-01-25 15:05:00,10.7,10.7,10.69,10.7,15800.0,10.7,10.7,10.69,10.7,15800.0
2012-01-25 15:10:00,10.7,10.7,10.69,10.69,6700.0,10.7,10.7,10.69,10.69,6700.0
2012-01-25 15:15:00,10.69,10.7,10.69,10.7,7800.0,10.69,10.7,10.69,10.7,7800.0
2012-01-25 15:20:00,10.69,10.72,10.69,10.71,43600.0,10.69,10.72,10.69,10.71,43600.0
2012-01-25 15:25:00,10.7,10.71,10.68,10.71,49100.0,10.7,10.71,10.68,10.71,49100.0
2012-01-25 15:30:00,10.7,10.72,10.7,10.72,39600.0,10.7,10.72,10.7,10.72,39600.0
2012-01-25 15:35:00,10.71,10.73,10.71,10.72,25600.0,10.71,10.73,10.71,10.72,25600.0
2012-01-25 15:40:00,10.72,10.73,10.71,10.72,25100.0,10.72,10.73,10.71,10.72,25100.0
2012-01-25 15:45:00,10.72,10.73,10.71,10.72,55800.0,10.72,10.73,10.71,10.72,55800.0
2012-01-25 15:50:00,10.71,10.73,10.7,10.71,102500.0,10.71,10.73,10.7,10.71,102500.0
2012-01-25 15:55:00,10.7,10.72,10.69,10.7,174400.0,10.7,10.72,10.69,10.7,174400.0
2012-01-26 09:30:00,10.75,10.79,10.71,10.75,18500.0,10.75,10.79,10.71,10.75,18500.0
2012-01-26 09:35:00,10.76,10.78,10.7,10.72,60600.0,10.76,10.78,10.7,10.72,60600.0
2012-01-26 09:40:00,10.72,10.72,10.7,10.7,63600.0,10.72,10.72,10.7,10.7,63600.0
2012-01-26 09:45:00,10.71,10.71,10.7,10.71,5200.0,10.71,10.71,10.7,10.71,5200.0
2012-01-26 09:50:00,10.7,10.74,10.69,10.74,28800.0,10.7,10.74,10.69,10.74,28800.0
2012-01-26 09:55:00,10.74,10.76,10.73,10.76,17000.0,10.74,10.76,10.73,10.76,17000.0
2012-01-26 10:00:00,10.75,10.78,10.73,10.78,27800.0,10.75,10.78,10.73,10.78,27800.0
2012-01-26 10:05:00,10.78,10.78,10.76,10.76,18000.0,10.78,10.78,10.76,10.76,18000.0
2012-01-26 10:10:00,10.76,10.78,10.75,10.77,21100.0,10.76,10.78,10.75,10.77,21100.0
2012-01-26 10:15:00,10.77,10.78,10.76,10.76,64500.0,10.77,10.78,10.76,10.76,64500.0
2012-01-26 10:20:00,10.77,10.77,10.71,10.71,20800.0,10.77,10.77,10.71,10.71,20800.0
2012-01-26 10:25:00,10.71,10.72,10.7,10.7,6500.0,10.71,10.72,10.7,10.7,6500.0
2012-01-26 10:30:00,10.7,10.71,10.66,10.66,22400.0,10.7,10.71,10.66,10.66,22400.0
2012-01-26 10:35:00,10.66,10.66,10.64,10.65,12600.0,10.66,10.66,10.64,10.65,12600.0
2012-01-26 10:40:00,10.64,10.65,10.63,10.63,15800.0,10.64,10.65,10.63,10.63,15800.0
2012-01-26 10:45:00,10.63,10.65,10.61,10.62,39900.0,10.63,10.65,10.61,10.62,39900.0
2012-01-26 10:50:00,10.61,10.61,10.58,10.59,64100.0,10.61,10.61,10.58,10.59,64100.0
2012-01-26 10:55:00,10.6,10.6,10.56,10.56,24600.0,10.6,10.6,10.56,10.56,24600.0
2012-01-26 11:00:00,10.56,10.59,10.55,10.58,124600.0,10.56,10.59,10.55,10.58,124600.0
2012-01-26 11:05:00,10.59,10.6,10.56,10.56,85600.0,10.59,10.6,10.56,10.56,85600.0
2012-01-26 11:10:00,10.56,10.61,10.56,10.6,42900.0,10.56,10.61,10.56,10.6,42900.0
2012-01-26 11:15:00,10.61,10.61,10.58,10.58,29900.0,10.61,10.61,10.58,10.58,29900.0
2012-01-26 11:20:00,10.58,10.6,10.55,10.57,121400.0,10.58,10.6,10.55,10.57,121400.0
2012-01-26 11:25:00,10.57,10.58,10.56,10.57,22300.0,10.57,10.58,10.56,10.57,22300.0
2012-01-26 11:30:00,10.58,10.59,10.58,10.59,39100.0,10.58,10.59,10.58,10.59,39100.0
2012-01-26 11:35:00,10.59,10.59,10.57,10.57,102500.0,10.59,10.59,10.57,10.57,102500.0
2012-01-26 11:40:00,10.57,10.59,10.56,10.57,27700.0,10.57,10.59,10.56,10.57,27700.0
2012-01-26 11:45:00,10.57,10.59,10.57,10.59,22900.0,10.57,10.59,10.57,10.59,22900.0
2012-01-26 11:50:00,10.58,10.59,10.58,10.59,64800.0,10.58,10.59,10.58,10.59,64800.0
2012-01-26 11:55:00,10.59,10.61,10.58,10.61,21900.0,10.59,10.61,10.58,10.61,21900.0
2012-01-26 12:00:00,10.61,10.62,10.59,10.61,141300.0,10.61,10.62,10.59,10.61,141300.0
2012-01-26 12:05:00,10.61,10.64,10.61,10.63,10500.0,10.61,10.64,10.61,10.63,10500.0
2012-01-26 12:10:00,10.63,10.64,10.63,10.64,41800.0,10.63,10.64,10.63,10.64,41800.0
2012-01-26 12:15:00,10.63,10.65,10.62,10.64,72900.0,10.63,10.65,10.62,10.64,72900.0
2012-01-26 12:20:00,10.64,10.65,10.62,10.62,12600.0,10.64,10.65,10.62,10.62,12600.0
2012-01-26 12:25:00,10.62,10.63,10.6,10.62,36000.0,10.62,10.63,10.6,10.62,36000.0
2012-01-26 12:30:00,10.62,10.63,10.61,10.61,17700.0,10.62,10.63,10.61,10.61,17700.0
2012-01-26 12:35:00,10.61,10.62,10.61,10.61,9200.0,10.61,10.62,10.61,10.61,9200.0
2012-01-26 12:40:00,10.61,10.62,10.61,10.61,79800.0,10.61,10.62,10.61,10.61,79800.0
2012-01-26 12:45:00,10.61,10.62,10.6,10.62,24400.0,10.61,10.62,10.6,10.62,24400.0
2012-01-26 12:50:00,10.62,10.64,10.61,10.62,52500.0,10.62,10.64,10.61,10.62,52500.0
2012-01-26 12:55:00,10.62,10.64,10.62,10.64,15500.0,10.62,10.64,10.62,10.64,15500.0
2012-01-26 13:00:00,10.63,10.65,10.62,10.65,38000.0,10.63,10.65,10.62,10.65,38000.0
2012-01-26 13:05:00,10.65,10.66,10.64,10.65,36700.0,10.65,10.66,10.64,10.65,36700.0
2012-01-26 13:10:00,10.65,10.66,10.63,10.65,51800.0,10.65,10.66,10.63,10.65,51800.0
2012-01-26 13:15:00,10.66,10.66,10.65,10.65,14200.0,10.66,10.66,10.65,10.65,14200.0
2012-01-26 13:20:00,10.65,10.66,10.64,10.65,21100.0,10.65,10.66,10.64,10.65,21100.0
2012-01-26 13:25:00,10.65,10.66,10.64,10.65,29600.0,10.65,10.66,10.64,10.65,29600.0
2012-01-26 13:30:00,10.66,10.66,10.65,10.65,22600.0,10.66,10.66,10.65,10.65,22600.0
2012-01-26 13:35:00,10.65,10.66,10.65,10.66,37900.0,10.65,10.66,10.65,10.66,37900.0
2012-01-26 13:40:00,10.66,10.68,10.65,10.68,40100.0,10.66,10.68,10.65,10.68,40100.0
2012-01-26 13:45:00,10.67,10.69,10.67,10.68,20400.0,10.67,10.69,10.67,10.68,20400.0
2012-01-26 13:50:00,10.67,10.69,10.66,10.68,65800.0,10.67,10.69,10.66,10.68,65800.0
2012-01-26 13:55:00,10.68,10.68,10.67,10.68,3700.0,10.68,10.68,10.67,10.68,3700.0
2012-01-26 14:00:00,10.68,10.68,10.67,10.67,4300.0,10.68,10.68,10.67,10.67,4300.0
2012-01-26 14:05:00,10.67,10.7,10.67,10.7,18700.0,10.67,10.7,10.67,10.7,18700.0
2012-01-26 14:10:00,10.69,10.7,10.69,10.69,6000.0,10.69,10.7,10.69,10.69,6000.0
2012-01-26 14:15:00,10.69,10.7,10.67,10.68,42200.0,10.69,10.7,10.67,10.68,42200.0
2012-01-26 14:20:00,10.67,10.68,10.65,10.65,17800.0,10.67,10.68,10.65,10.65,17800.0
2012-01-26 14:25:00,10.66,10.67,10.64,10.66,54300.0,10.66,10.67,10.64,10.66,54300.0
2012-01-26 14:30:00,10.67,10.69,10.66,10.69,13800.0,10.67,10.69,10.66,10.69,13800.0
2012-01-26 14:35:00,10.69,10.69,10.67,10.67,11300.0,10.69,10.69,10.67,10.67,11300.0
2012-01-26 14:40:00,10.68,10.68,10.66,10.66,12800.0,10.68,10.68,10.66,10.66,12800.0
2012-01-26 14:45:00,10.66,10.68,10.66,10.68,36300.0,10.66,10.68,10.66,10.68,36300.0
2012-01-26 14:50:00,10.68,10.68,10.67,10.68,8000.0,10.68,10.68,10.67,10.68,8000.0
2012-01-26 14:55:00,10.67,10.68,10.66,10.66,25000.0,10.67,10.68,10.66,10.66,25000.0
2012-01-26 15:00:00,10.65,10.69,10.65,10.69,60800.0,10.65,10.69,10.65,10.69,60800.0
2012-01-26 15:05:00,10.68,10.69,10.67,10.67,32100.0,10.68,10.69,10.67,10.67,32100.0
2012-01-26 15:10:00,10.67,10.7,10.67,10.69,37400.0,10.67,10.7,10.67,10.69,37400.0
2012-01-26 15:15:00,10.68,10.7,10.68,10.7,28400.0,10.68,10.7,10.68,10.7,28400.0
2012-01-26 15:20:00,10.7,10.7,10.67,10.69,36700.0,10.7,10.7,10.67,10.69,36700.0
2012-01-26 15:25:00,10.69,10.69,10.64,10.64,38600.0,10.69,10.69,10.64,10.64,38600.0
2012-01-26 15:30:00,10.64,10.68,10.64,10.68,39300.0,10.64,10.68,10.64,10.68,39300.0
2012-01-26 15:35:00,10.68,10.69,10.66,10.67,52900.0,10.68,10.69,10.66,10.67,52900.0
2012-01-26 15:40:00,10.69,10.71,10.69,10.7,47100.0,10.69,10.71,10.69,10.7,47100.0
2012-01-26 15:45:00,10.7,10.73,10.68,10.72,77300.0,10.7,10.73,10.68,10.72,77300.0
2012-01-26 15:50:00,10.72,10.72,10.69,10.7,72900.0,10.72,10.72,10.69,10.7,72900.0
2012-01-26 15:55:00,10.7,10.71,10.68,10.7,98900.0,10.7,10.71,10.68,10.7,98900.0
2012-01-27 09:30:00,10.66,10.7,10.63,10.66,23600.0,10.66,10.7,10.63,10.66,23600.0
2012-01-27 09:35:00,10.65,10.68,10.63,10.66,57200.0,10.65,10.68,10.63,10.66,57200.0
2012-01-27 09:40:00,10.67,10.73,10.66,10.71,17200.0,10.67,10.73,10.66,10.71,17200.0
2012-01-27 09:45:00,10.72,10.75,10.71,10.72,10100.0,10.72,10.75,10.71,10.72,10100.0
2012-01-27 09:50:00,10.72,10.77,10.71,10.77,9700.0,10.72,10.77,10.71,10.77,9700.0
2012-01-27 09:55:00,10.77,10.79,10.74,10.76,72000.0,10.77,10.79,10.74,10.76,72000.0
2012-01-27 10:00:00,10.77,10.78,10.71,10.71,26700.0,10.77,10.78,10.71,10.71,26700.0
2012-01-27 10:05:00,10.71,10.77,10.71,10.77,28100.0,10.71,10.77,10.71,10.77,28100.0
2012-01-27 10:10:00,10.77,10.78,10.75,10.78,33900.0,10.77,10.78,10.75,10.78,33900.0
2012-01-27 10:15:00,10.79,10.81,10.78,10.78,33200.0,10.79,10.81,10.78,10.78,33200.0
2012-01-27 10:20:00,10.79,10.8,10.77,10.8,25500.0,10.79,10.8,10.77,10.8,25500.0
2012-01-27 10:25:00,10.81,10.84,10.81,10.84,16300.0,10.81,10.84,10.81,10.84,16300.0
2012-01-27 10:30:00,10.83,10.85,10.82,10.82,19600.0,10.83,10.85,10.82,10.82,19600.0
2012-01-27 10:35:00,10.82,10.82,10.81,10.81,5600.0,10.82,10.82,10.81,10.81,5600.0
2012-01-27 10:40:00,10.81,10.83,10.8,10.83,25300.0,10.81,10.83,10.8,10.83,25300.0
2012-01-27 10:45:00,10.83,10.85,10.79,10.8,95500.0,10.83,10.85,10.79,10.8,95500.0
2012-01-27 10:50:00,10.8,10.81,10.78,10.79,63800.0,10.8,10.81,10.78,10.79,63800.0
2012-01-27 10:55:00,10.79,10.8,10.76,10.79,30800.0,10.79,10.8,10.76,10.79,30800.0
2012-01-27 11:00:00,10.79,10.8,10.78,10.78,46100.0,10.79,10.8,10.78,10.78,46100.0
2012-01-27 11:05:00,10.78,10.79,10.76,10.76,35100.0,10.78,10.79,10.76,10.76,35100.0
2012-01-27 11:10:00,10.76,10.77,10.76,10.76,6500.0,10.76,10.77,10.76,10.76,6500.0
2012-01-27 11:15:00,10.77,10.79,10.76,10.79,14300.0,10.77,10.79,10.76,10.79,14300.0
2012-01-27 11:20:00,10.79,10.82,10.79,10.82,20200.0,10.79,10.82,10.79,10.82,20200.0
2012-01-27 11:25:00,10.82,10.82,10.81,10.82,4700.0,10.82,10.82,10.81,10.82,4700.0
2012-01-27 11:30:00,10.82,10.82,10.8,10.8,11500.0,10.82,10.82,10.8,10.8,11500.0
2012-01-27 11:35:00,10.8,10.8,10.78,10.79,16100.0,10.8,10.8,10.78,10.79,16100.0
2012-01-27 11:40:00,10.79,10.79,10.77,10.78,12900.0,10.79,10.79,10.77,10.78,12900.0
2012-01-27 11:45:00,10.77,10.79,10.77,10.78,34900.0,10.77,10.79,10.77,10.78,34900.0
2012-01-27 11:50:00,10.78,10.79,10.78,10.79,8900.0,10.78,10.79,10.78,10.79,8900.0
2012-01-27 11:55:00,10.79,10.81,10.79,10.81,16100.0,10.79,10.81,10.79,10.81,16100.0
2012-01-27 12:00:00,10.8,10.81,10.79,10.8,19600.0,10.8,10.81,10.79,10.8,19600.0
2012-01-27 12:05:00,10.8,10.81,10.75,10.76,27700.0,10.8,10.81,10.75,10.76,27700.0
2012-01-27 12:10:00,10.76,10.77,10.76,10.77,6500.0,10.76,10.77,10.76,10.77,6500.0
2012-01-27 12:15:00,10.77,10.8,10.77,10.8,29600.0,10.77,10.8,10.77,10.8,29600.0
2012-01-27 12:20:00,10.79,10.81,10.79,10.81,6400.0,10.79,10.81,10.79,10.81,6400.0
2012-01-27 12:25:00,10.81,10.82,10.79,10.8,31600.0,10.81,10.82,10.79,10.8,31600.0
2012-01-27 12:30:00,10.79,10.8,10.78,10.79,19200.0,10.79,10.8,10.78,10.79,19200.0
2012-01-27 12:35:00,10.79,10.81,10.78,10.78,51900.0,10.79,10.81,10.78,10.78,51900.0
2012-01-27 12:40:00,10.79,10.8,10.78,10.8,3300.0,10.79,10.8,10.78,10.8,3300.0
2012-01-27 12:45:00,10.79,10.8,10.78,10.79,19000.0,10.79,10.8,10.78,10.79,19000.0
2012-01-27 12:50:00,10.79,10.8,10.78,10.78,4500.0,10.79,10.8,10.78,10.78,4500.0
2012-01-27 12:55:00,10.79,10.8,10.77,10.78,23200.0,10.79,10.8,10.77,10.78,23200.0
2012-01-27 13:00:00,10.78,10.8,10.77,10.79,20600.0,10.78,10.8,10.77,10.79,20600.0
2012-01-27 13:05:00,10.78,10.78,10.77,10.77,20800.0,10.78,10.78,10.77,10.77,20800.0
2012-01-27 13:10:00,10.77,10.77,10.73,10.73,62300.0,10.77,10.77,10.73,10.73,62300.0
2012-01-27 13:15:00,10.72,10.74,10.72,10.73,36200.0,10.72,10.74,10.72,10.73,36200.0
2012-01-27 13:20:00,10.73,10.74,10.71,10.71,23600.0,10.73,10.74,10.71,10.71,23600.0
2012-01-27 13:25:00,10.71,10.73,10.71,10.72,8500.0,10.71,10.73,10.71,10.72,8500.0
2012-01-27 13:30:00,10.72,10.75,10.72,10.74,12500.0,10.72,10.75,10.72,10.74,12500.0
2012-01-27 13:35:00,10.74,10.76,10.74,10.76,9100.0,10.74,10.76,10.74,10.76,9100.0
2012-01-27 13:40:00,10.75,10.77,10.75,10.77,11900.0,10.75,10.77,10.75,10.77,11900.0
2012-01-27 13:45:00,10.77,10.78,10.75,10.75,12900.0,10.77,10.78,10.75,10.75,12900.0
2012-01-27 13:50:00,10.75,10.78,10.75,10.76,51900.0,10.75,10.78,10.75,10.76,51900.0
2012-01-27 13:55:00,10.76,10.77,10.71,10.73,62900.0,10.76,10.77,10.71,10.73,62900.0
2012-01-27 14:00:00,10.73,10.74,10.72,10.73,25000.0,10.73,10.74,10.72,10.73,25000.0
2012-01-27 14:05:00,10.73,10.73,10.71,10.71,8300.0,10.73,10.73,10.71,10.71,8300.0
2012-01-27 14:10:00,10.7,10.71,10.7,10.71,2700.0,10.7,10.71,10.7,10.71,2700.0
2012-01-27 14:15:00,10.71,10.71,10.7,10.71,3400.0,10.71,10.71,10.7,10.71,3400.0
2012-01-27 14:20:00,10.71,10.72,10.7,10.7,35600.0,10.71,10.72,10.7,10.7,35600.0
2012-01-27 14:25:00,10.7,10.7,10.69,10.69,9800.0,10.7,10.7,10.69,10.69,9800.0
2012-01-27 14:30:00,10.7,10.73,10.7,10.73,11800.0,10.7,10.73,10.7,10.73,11800.0
2012-01-27 14:35:00,10.73,10.73,10.72,10.73,3600.0,10.73,10.73,10.72,10.73,3600.0
2012-01-27 14:40:00,10.73,10.73,10.72,10.73,6000.0,10.73,10.73,10.72,10.73,6000.0
2012-01-27 14:45:00,10.73,10.74,10.72,10.74,5600.0,10.73,10.74,10.72,10.74,5600.0
2012-01-27 14:50:00,10.74,10.75,10.73,10.75,11600.0,10.74,10.75,10.73,10.75,11600.0
2012-01-27 14:55:00,10.75,10.77,10.74,10.75,20100.0,10.75,10.77,10.74,10.75,20100.0
2012-01-27 15:00:00,10.75,10.76,10.75,10.75,3200.0,10.75,10.76,10.75,10.75,3200.0
2012-01-27 15:05:00,10.75,10.76,10.73,10.74,23300.0,10.75,10.76,10.73,10.74,23300.0
2012-01-27 15:10:00,10.74,10.74,10.73,10.73,4500.0,10.74,10.74,10.73,10.73,4500.0
2012-01-27 15:15:00,10.74,10.74,10.73,10.74,23100.0,10.74,10.74,10.73,10.74,23100.0
2012-01-27 15:20:00,10.74,10.74,10.73,10.73,6700.0,10.74,10.74,10.73,10.73,6700.0
2012-01-27 15:25:00,10.74,10.74,10.71,10.71,35200.0,10.74,10.74,10.71,10.71,35200.0
2012-01-27 15:30:00,10.71,10.73,10.7,10.7,63600.0,10.71,10.73,10.7,10.7,63600.0
2012-01-27 15:35:00,10.7,10.71,10.7,10.7,13000.0,10.7,10.71,10.7,10.7,13000.0
2012-01-27 15:40:00,10.7,10.71,10.7,10.7,9600.0,10.7,10.71,10.7,10.7,9600.0
2012-01-27 15:45:00,10.71,10.71,10.67,10.68,58100.0,10.71,10.71,10.67,10.68,58100.0
2012-01-27 15:50:00,10.69,10.69,10.67,10.69,47300.0,10.69,10.69,10.67,10.69,47300.0
2012-01-27 15:55:00,10.69,10.69,10.67,10.67,96600.0,10.69,10.69,10.67,10.67,96600.0
2012-01-30 09:30:00,10.55,10.64,10.55,10.61,23700.0,10.55,10.64,10.55,10.61,23700.0
2012-01-30 09:35:00,10.6,10.61,10.57,10.58,24700.0,10.6,10.61,10.57,10.58,24700.0
2012-01-30 09:40:00,10.58,10.61,10.58,10.59,9600.0,10.58,10.61,10.58,10.59,9600.0
2012-01-30 09:45:00,10.6,10.61,10.56,10.57,46700.0,10.6,10.61,10.56,10.57,46700.0
2012-01-30 09:50:00,10.56,10.57,10.52,10.55,19200.0,10.56,10.57,10.52,10.55,19200.0
2012-01-30 09:55:00,10.55,10.55,10.54,10.55,14700.0,10.55,10.55,10.54,10.55,14700.0
2012-01-30 10:00:00,10.55,10.58,10.54,10.58,17800.0,10.55,10.58,10.54,10.58,17800.0
2012-01-30 10:05:00,10.57,10.57,10.51,10.54,34400.0,10.57,10.57,10.51,10.54,34400.0
2012-01-30 10:10:00,10.53,10.53,10.49,10.49,24200.0,10.53,10.53,10.49,10.49,24200.0
2012-01-30 10:15:00,10.49,10.54,10.48,10.54,23100.0,10.49,10.54,10.48,10.54,23100.0
2012-01-30 10:20:00,10.54,10.56,10.53,10.56,12300.0,10.54,10.56,10.53,10.56,12300.0
2012-01-30 10:25:00,10.56,10.56,10.53,10.53,22000.0,10.56,10.56,10.53,10.53,22000.0
2012-01-30 10:30:00,10.54,10.57,10.54,10.56,23300.0,10.54,10.57,10.54,10.56,23300.0
2012-01-30 10:35:00,10.55,10.57,10.55,10.56,9600.0,10.55,10.57,10.55,10.56,9600.0
2012-01-30 10:40:00,10.56,10.56,10.55,10.56,4500.0,10.56,10.56,10.55,10.56,4500.0
2012-01-30 10:45:00,10.55,10.59,10.55,10.58,13900.0,10.55,10.59,10.55,10.58,13900.0
2012-01-30 10:50:00,10.59,10.6,10.57,10.57,14900.0,10.59,10.6,10.57,10.57,14900.0
2012-01-30 10:55:00,10.57,10.57,10.56,10.56,4100.0,10.57,10.57,10.56,10.56,4100.0
2012-01-30 11:00:00,10.56,10.63,10.56,10.62,38700.0,10.56,10.63,10.56,10.62,38700.0
2012-01-30 11:05:00,10.62,10.62,10.61,10.61,4300.0,10.62,10.62,10.61,10.61,4300.0
2012-01-30 11:10:00,10.61,10.62,10.6,10.6,33700.0,10.61,10.62,10.6,10.6,33700.0
2012-01-30 11:15:00,10.6,10.63,10.59,10.62,19400.0,10.6,10.63,10.59,10.62,19400.0
2012-01-30 11:20:00,10.63,10.63,10.62,10.63,8400.0,10.63,10.63,10.62,10.63,8400.0
2012-01-30 11:25:00,10.63,10.64,10.62,10.64,9400.0,10.63,10.64,10.62,10.64,9400.0
2012-01-30 11:30:00,10.63,10.65,10.62,10.64,45500.0,10.63,10.65,10.62,10.64,45500.0
2012-01-30 11:35:00,10.63,10.69,10.63,10.68,32700.0,10.63,10.69,10.63,10.68,32700.0
2012-01-30 11:40:00,10.69,10.69,10.66,10.66,8500.0,10.69,10.69,10.66,10.66,8500.0
2012-01-30 11:45:00,10.66,10.66,10.65,10.65,5100.0,10.66,10.66,10.65,10.65,5100.0
2012-01-30 11:50:00,10.65,10.66,10.65,10.65,9700.0,10.65,10.66,10.65,10.65,9700.0
2012-01-30 11:55:00,10.65,10.65,10.63,10.64,6900.0,10.65,10.65,10.63,10.64,6900.0
2012-01-30 12:00:00,10.63,10.63,10.62,10.62,4300.0,10.63,10.63,10.62,10.62,4300.0
2012-01-30 12:05:00,10.62,10.65,10.62,10.65,18400.0,10.62,10.65,10.62,10.65,18400.0
2012-01-30 12:10:00,10.65,10.65,10.63,10.63,8300.0,10.65,10.65,10.63,10.63,8300.0
2012-01-30 12:15:00,10.63,10.64,10.62,10.62,4500.0,10.63,10.64,10.62,10.62,4500.0
2012-01-30 12:20:00,10.61,10.62,10.59,10.6,23100.0,10.61,10.62,10.59,10.6,23100.0
2012-01-30 12:25:00,10.59,10.6,10.58,10.58,12500.0,10.59,10.6,10.58,10.58,12500.0
2012-01-30 12:30:00,10.58,10.58,10.55,10.55,41500.0,10.58,10.58,10.55,10.55,41500.0
2012-01-30 12:35:00,10.55,10.55,10.53,10.54,39800.0,10.55,10.55,10.53,10.54,39800.0
2012-01-30 12:40:00,10.54,10.54,10.52,10.54,11200.0,10.54,10.54,10.52,10.54,11200.0
2012-01-30 12:45:00,10.53,10.58,10.53,10.56,70100.0,10.53,10.58,10.53,10.56,70100.0
2012-01-30 12:50:00,10.55,10.56,10.55,10.55,7800.0,10.55,10.56,10.55,10.55,7800.0
2012-01-30 12:55:00,10.55,10.57,10.55,10.57,11100.0,10.55,10.57,10.55,10.57,11100.0
2012-01-30 13:00:00,10.57,10.57,10.54,10.57,22700.0,10.57,10.57,10.54,10.57,22700.0
2012-01-30 13:05:00,10.56,10.57,10.55,10.55,3000.0,10.56,10.57,10.55,10.55,3000.0
2012-01-30 13:10:00,10.55,10.55,10.54,10.55,8800.0,10.55,10.55,10.54,10.55,8800.0
2012-01-30 13:15:00,10.56,10.56,10.54,10.55,6300.0,10.56,10.56,10.54,10.55,6300.0
2012-01-30 13:20:00,10.55,10.59,10.54,10.59,12900.0,10.55,10.59,10.54,10.59,12900.0
2012-01-30 13:25:00,10.59,10.59,10.57,10.57,15300.0,10.59,10.59,10.57,10.57,15300.0
2012-01-30 13:30:00,10.57,10.58,10.57,10.58,3500.0,10.57,10.58,10.57,10.58,3500.0
2012-01-30 13:35:00,10.58,10.6,10.57,10.6,10400.0,10.58,10.6,10.57,10.6,10400.0
2012-01-30 13:40:00,10.6,10.62,10.6,10.6,13700.0,10.6,10.62,10.6,10.6,13700.0
2012-01-30 13:45:00,10.6,10.63,10.6,10.61,20100.0,10.6,10.63,10.6,10.61,20100.0
2012-01-30 13:50:00,10.61,10.62,10.6,10.6,11300.0,10.61,10.62,10.6,10.6,11300.0
2012-01-30 13:55:00,10.61,10.61,10.59,10.6,9600.0,10.61,10.61,10.59,10.6,9600.0
2012-01-30 14:00:00,10.61,10.61,10.6,10.6,7700.0,10.61,10.61,10.6,10.6,7700.0
2012-01-30 14:05:00,10.61,10.61,10.6,10.61,7600.0,10.61,10.61,10.6,10.61,7600.0
2012-01-30 14:10:00,10.61,10.64,10.61,10.62,22300.0,10.61,10.64,10.61,10.62,22300.0
2012-01-30 14:15:00,10.62,10.62,10.61,10.61,8400.0,10.62,10.62,10.61,10.61,8400.0
2012-01-30 14:20:00,10.61,10.61,10.6,10.61,14400.0,10.61,10.61,10.6,10.61,14400.0
2012-01-30 14:25:00,10.61,10.62,10.6,10.61,11800.0,10.61,10.62,10.6,10.61,11800.0
2012-01-30 14:30:00,10.61,10.62,10.6,10.61,24300.0,10.61,10.62,10.6,10.61,24300.0
2012-01-30 14:35:00,10.61,10.62,10.61,10.62,3800.0,10.61,10.62,10.61,10.62,3800.0
2012-01-30 14:40:00,10.62,10.62,10.61,10.61,4900.0,10.62,10.62,10.61,10.61,4900.0
2012-01-30 14:45:00,10.62,10.62,10.58,10.59,11400.0,10.62,10.62,10.58,10.59,11400.0
2012-01-30 14:50:00,10.59,10.59,10.58,10.58,7200.0,10.59,10.59,10.58,10.58,7200.0
2012-01-30 14:55:00,10.59,10.59,10.58,10.58,5700.0,10.59,10.59,10.58,10.58,5700.0
2012-01-30 15:00:00,10.59,10.59,10.57,10.57,15100.0,10.59,10.59,10.57,10.57,15100.0
2012-01-30 15:05:00,10.58,10.58,10.57,10.57,9200.0,10.58,10.58,10.57,10.57,9200.0
2012-01-30 15:10:00,10.57,10.6,10.57,10.59,36500.0,10.57,10.6,10.57,10.59,36500.0
2012-01-30 15:15:00,10.6,10.6,10.59,10.59,11400.0,10.6,10.6,10.59,10.59,11400.0
2012-01-30 15:20:00,10.59,10.62,10.59,10.61,97500.0,10.59,10.62,10.59,10.61,97500.0
2012-01-30 15:25:00,10.6,10.61,10.59,10.6,12600.0,10.6,10.61,10.59,10.6,12600.0
2012-01-30 15:30:00,10.6,10.6,10.58,10.58,24900.0,10.6,10.6,10.58,10.58,24900.0
2012-01-30 15:35:00,10.57,10.58,10.57,10.58,36900.0,10.57,10.58,10.57,10.58,36900.0
2012-01-30 15:40:00,10.58,10.59,10.58,10.59,26200.0,10.58,10.59,10.58,10.59,26200.0
2012-01-30 15:45:00,10.59,10.59,10.58,10.58,26800.0,10.59,10.59,10.58,10.58,26800.0
2012-01-30 15:50:00,10.58,10.59,10.55,10.57,109200.0,10.58,10.59,10.55,10.57,109200.0
2012-01-30 15:55:00,10.57,10.59,10.55,10.56,237500.0,10.57,10.59,10.55,10.56,237500.0
2012-01-31 09:30:00,10.63,10.66,10.6,10.6,11500.0,10.63,10.66,10.6,10.6,11500.0
2012-01-31 09:35:00,10.6,10.62,10.59,10.61,10400.0,10.6,10.62,10.59,10.61,10400.0
2012-01-31 09:40:00,10.6,10.6,10.54,10.55,17700.0,10.6,10.6,10.54,10.55,17700.0
2012-01-31 09:45:00,10.54,10.6,10.54,10.56,35000.0,10.54,10.6,10.54,10.56,35000.0
2012-01-31 09:50:00,10.56,10.56,10.53,10.56,10500.0,10.56,10.56,10.53,10.56,10500.0
2012-01-31 09:55:00,10.56,10.56,10.54,10.55,42500.0,10.56,10.56,10.54,10.55,42500.0
2012-01-31 10:00:00,10.54,10.55,10.52,10.52,37700.0,10.54,10.55,10.52,10.52,37700.0
2012-01-31 10:05:00,10.52,10.52,10.49,10.51,18200.0,10.52,10.52,10.49,10.51,18200.0
2012-01-31 10:10:00,10.51,10.55,10.5,10.54,40800.0,10.51,10.55,10.5,10.54,40800.0
2012-01-31 10:15:00,10.54,10.57,10.53,10.54,34700.0,10.54,10.57,10.53,10.54,34700.0
2012-01-31 10:20:00,10.55,10.56,10.54,10.56,9000.0,10.55,10.56,10.54,10.56,9000.0
2012-01-31 10:25:00,10.57,10.58,10.57,10.58,7900.0,10.57,10.58,10.57,10.58,7900.0
2012-01-31 10:30:00,10.58,10.58,10.56,10.58,11600.0,10.58,10.58,10.56,10.58,11600.0
2012-01-31 10:35:00,10.57,10.58,10.53,10.53,19100.0,10.57,10.58,10.53,10.53,19100.0
2012-01-31 10:40:00,10.53,10.56,10.53,10.56,13300.0,10.53,10.56,10.53,10.56,13300.0
2012-01-31 10:45:00,10.56,10.56,10.52,10.53,27200.0,10.56,10.56,10.52,10.53,27200.0
2012-01-31 10:50:00,10.53,10.53,10.51,10.52,14100.0,10.53,10.53,10.51,10.52,14100.0
2012-01-31 10:55:00,10.52,10.52,10.49,10.51,23500.0,10.52,10.52,10.49,10.51,23500.0
2012-01-31 11:00:00,10.51,10.52,10.5,10.51,11200.0,10.51,10.52,10.5,10.51,11200.0
2012-01-31 11:05:00,10.51,10.51,10.5,10.51,3000.0,10.51,10.51,10.5,10.51,3000.0
2012-01-31 11:10:00,10.51,10.51,10.47,10.48,44700.0,10.51,10.51,10.47,10.48,44700.0
2012-01-31 11:15:00,10.48,10.5,10.46,10.5,42800.0,10.48,10.5,10.46,10.5,42800.0
2012-01-31 11:20:00,10.5,10.52,10.5,10.52,10300.0,10.5,10.52,10.5,10.52,10300.0
2012-01-31 11:25:00,10.52,10.53,10.51,10.53,6100.0,10.52,10.53,10.51,10.53,6100.0
2012-01-31 11:30:00,10.53,10.53,10.52,10.53,5600.0,10.53,10.53,10.52,10.53,5600.0
2012-01-31 11:35:00,10.53,10.53,10.52,10.53,7900.0,10.53,10.53,10.52,10.53,7900.0
2012-01-31 11:40:00,10.53,10.54,10.53,10.54,15700.0,10.53,10.54,10.53,10.54,15700.0
2012-01-31 11:45:00,10.54,10.54,10.51,10.51,25500.0,10.54,10.54,10.51,10.51,25500.0
2012-01-31 11:50:00,10.52,10.54,10.51,10.51,29700.0,10.52,10.54,10.51,10.51,29700.0
2012-01-31 11:55:00,10.51,10.54,10.51,10.53,16500.0,10.51,10.54,10.51,10.53,16500.0
2012-01-31 12:00:00,10.53,10.55,10.52,10.53,18100.0,10.53,10.55,10.52,10.53,18100.0
2012-01-31 12:05:00,10.54,10.55,10.53,10.54,5600.0,10.54,10.55,10.53,10.54,5600.0
2012-01-31 12:10:00,10.55,10.55,10.53,10.53,29200.0,10.55,10.55,10.53,10.53,29200.0
2012-01-31 12:15:00,10.54,10.56,10.54,10.56,19000.0,10.54,10.56,10.54,10.56,19000.0
2012-01-31 12:20:00,10.55,10.55,10.52,10.52,20300.0,10.55,10.55,10.52,10.52,20300.0
2012-01-31 12:25:00,10.52,10.55,10.52,10.53,23900.0,10.52,10.55,10.52,10.53,23900.0
2012-01-31 12:30:00,10.52,10.54,10.52,10.54,14800.0,10.52,10.54,10.52,10.54,14800.0
2012-01-31 12:35:00,10.54,10.54,10.53,10.54,9700.0,10.54,10.54,10.53,10.54,9700.0
2012-01-31 12:40:00,10.54,10.54,10.53,10.54,5200.0,10.54,10.54,10.53,10.54,5200.0
2012-01-31 12:45:00,10.53,10.54,10.53,10.54,26500.0,10.53,10.54,10.53,10.54,26500.0
2012-01-31 12:50:00,10.55,10.55,10.53,10.54,26100.0,10.55,10.55,10.53,10.54,26100.0
2012-01-31 12:55:00,10.54,10.54,10.52,10.52,15900.0,10.54,10.54,10.52,10.52,15900.0
2012-01-31 13:00:00,10.52,10.53,10.51,10.52,43500.0,10.52,10.53,10.51,10.52,43500.0
2012-01-31 13:05:00,10.52,10.54,10.51,10.54,54200.0,10.52,10.54,10.51,10.54,54200.0
2012-01-31 13:10:00,10.54,10.55,10.53,10.54,36400.0,10.54,10.55,10.53,10.54,36400.0
2012-01-31 13:15:00,10.54,10.55,10.54,10.55,6900.0,10.54,10.55,10.54,10.55,6900.0
2012-01-31 13:20:00,10.55,10.57,10.54,10.57,17300.0,10.55,10.57,10.54,10.57,17300.0
2012-01-31 13:25:00,10.57,10.59,10.56,10.59,39700.0,10.57,10.59,10.56,10.59,39700.0
2012-01-31 13:30:00,10.59,10.6,10.59,10.59,14700.0,10.59,10.6,10.59,10.59,14700.0
2012-01-31 13:35:00,10.59,10.59,10.57,10.57,48000.0,10.59,10.59,10.57,10.57,48000.0
2012-01-31 13:40:00,10.56,10.57,10.56,10.57,12500.0,10.56,10.57,10.56,10.57,12500.0
2012-01-31 13:45:00,10.57,10.57,10.54,10.55,61200.0,10.57,10.57,10.54,10.55,61200.0
2012-01-31 13:50:00,10.54,10.54,10.53,10.54,15300.0,10.54,10.54,10.53,10.54,15300.0
2012-01-31 13:55:00,10.54,10.55,10.54,10.55,17900.0,10.54,10.55,10.54,10.55,17900.0
2012-01-31 14:00:00,10.55,10.55,10.53,10.53,24100.0,10.55,10.55,10.53,10.53,24100.0
2012-01-31 14:05:00,10.54,10.55,10.54,10.55,11700.0,10.54,10.55,10.54,10.55,11700.0
2012-01-31 14:10:00,10.55,10.56,10.54,10.55,19900.0,10.55,10.56,10.54,10.55,19900.0
2012-01-31 14:15:00,10.54,10.55,10.54,10.55,20700.0,10.54,10.55,10.54,10.55,20700.0
2012-01-31 14:20:00,10.54,10.56,10.52,10.53,100000.0,10.54,10.56,10.52,10.53,100000.0
2012-01-31 14:25:00,10.53,10.53,10.51,10.53,30500.0,10.53,10.53,10.51,10.53,30500.0
2012-01-31 14:30:00,10.53,10.54,10.52,10.54,42400.0,10.53,10.54,10.52,10.54,42400.0
2012-01-31 14:35:00,10.54,10.54,10.53,10.54,22900.0,10.54,10.54,10.53,10.54,22900.0
2012-01-31 14:40:00,10.54,10.54,10.53,10.54,10500.0,10.54,10.54,10.53,10.54,10500.0
2012-01-31 14:45:00,10.54,10.54,10.53,10.54,22500.0,10.54,10.54,10.53,10.54,22500.0
2012-01-31 14:50:00,10.54,10.54,10.53,10.54,21900.0,10.54,10.54,10.53,10.54,21900.0
2012-01-31 14:55:00,10.54,10.54,10.53,10.54,15600.0,10.54,10.54,10.53,10.54,15600.0
2012-01-31 15:00:00,10.54,10.54,10.51,10.52,46900.0,10.54,10.54,10.51,10.52,46900.0
2012-01-31 15:05:00,10.52,10.55,10.52,10.55,35200.0,10.52,10.55,10.52,10.55,35200.0
2012-01-31 15:10:00,10.55,10.55,10.51,10.54,45800.0,10.55,10.55,10.51,10.54,45800.0
2012-01-31 15:15:00,10.54,10.55,10.54,10.55,29700.0,10.54,10.55,10.54,10.55,29700.0
2012-01-31 15:20:00,10.54,10.55,10.51,10.51,93300.0,10.54,10.55,10.51,10.51,93300.0
2012-01-31 15:25:00,10.51,10.52,10.51,10.52,30300.0,10.51,10.52,10.51,10.52,30300.0
2012-01-31 15:30:00,10.52,10.52,10.51,10.52,71100.0,10.52,10.52,10.51,10.52,71100.0
2012-01-31 15:35:00,10.52,10.57,10.51,10.57,73500.0,10.52,10.57,10.51,10.57,73500.0
2012-01-31 15:40:00,10.57,10.57,10.56,10.57,35400.0,10.57,10.57,10.56,10.57,35400.0
2012-01-31 15:45:00,10.56,10.57,10.56,10.56,27000.0,10.56,10.57,10.56,10.56,27000.0
2012-01-31 15:50:00,10.57,10.57,10.56,10.56,50500.0,10.57,10.57,10.56,10.56,50500.0
2012-01-31 15:55:00,10.57,10.57,10.54,10.55,267900.0,10.57,10.57,10.54,10.55,267900.0
2012-02-01 09:30:00,10.59,10.7,10.5,10.67,70000.0,10.59,10.7,10.5,10.67,70000.0
2012-02-01 09:35:00,10.66,10.67,10.64,10.64,10900.0,10.66,10.67,10.64,10.64,10900.0
2012-02-01 09:40:00,10.64,10.65,10.56,10.61,32000.0,10.64,10.65,10.56,10.61,32000.0
2012-02-01 09:45:00,10.62,10.62,10.57,10.59,9000.0,10.62,10.62,10.57,10.59,9000.0
2012-02-01 09:50:00,10.59,10.6,10.58,10.58,10900.0,10.59,10.6,10.58,10.58,10900.0
2012-02-01 09:55:00,10.58,10.59,10.57,10.58,9800.0,10.58,10.59,10.57,10.58,9800.0
2012-02-01 10:00:00,10.57,10.6,10.55,10.59,45600.0,10.57,10.6,10.55,10.59,45600.0
2012-02-01 10:05:00,10.58,10.64,10.58,10.63,11300.0,10.58,10.64,10.58,10.63,11300.0
2012-02-01 10:10:00,10.64,10.68,10.64,10.67,30700.0,10.64,10.68,10.64,10.67,30700.0
2012-02-01 10:15:00,10.67,10.68,10.65,10.65,22100.0,10.67,10.68,10.65,10.65,22100.0
2012-02-01 10:20:00,10.65,10.67,10.65,10.65,23300.0,10.65,10.67,10.65,10.65,23300.0
2012-02-01 10:25:00,10.66,10.67,10.65,10.65,16800.0,10.66,10.67,10.65,10.65,16800.0
2012-02-01 10:30:00,10.65,10.66,10.64,10.65,29300.0,10.65,10.66,10.64,10.65,29300.0
2012-02-01 10:35:00,10.64,10.66,10.64,10.66,27700.0,10.64,10.66,10.64,10.66,27700.0
2012-02-01 10:40:00,10.66,10.67,10.65,10.66,42000.0,10.66,10.67,10.65,10.66,42000.0
2012-02-01 10:45:00,10.66,10.68,10.65,10.68,67800.0,10.66,10.68,10.65,10.68,67800.0
2012-02-01 10:50:00,10.68,10.69,10.68,10.68,5600.0,10.68,10.69,10.68,10.68,5600.0
2012-02-01 10:55:00,10.69,10.7,10.68,10.7,9200.0,10.69,10.7,10.68,10.7,9200.0
2012-02-01 11:00:00,10.7,10.7,10.68,10.7,18700.0,10.7,10.7,10.68,10.7,18700.0
2012-02-01 11:05:00,10.7,10.7,10.69,10.7,26700.0,10.7,10.7,10.69,10.7,26700.0
2012-02-01 11:10:00,10.7,10.7,10.69,10.7,4500.0,10.7,10.7,10.69,10.7,4500.0
2012-02-01 11:15:00,10.7,10.7,10.66,10.68,49700.0,10.7,10.7,10.66,10.68,49700.0
2012-02-01 11:20:00,10.67,10.68,10.67,10.67,6100.0,10.67,10.68,10.67,10.67,6100.0
2012-02-01 11:25:00,10.67,10.67,10.66,10.66,5800.0,10.67,10.67,10.66,10.66,5800.0
2012-02-01 11:30:00,10.67,10.68,10.66,10.68,21700.0,10.67,10.68,10.66,10.68,21700.0
2012-02-01 11:35:00,10.68,10.71,10.67,10.71,99800.0,10.68,10.71,10.67,10.71,99800.0
2012-02-01 11:40:00,10.71,10.72,10.69,10.71,77800.0,10.71,10.72,10.69,10.71,77800.0
2012-02-01 11:45:00,10.71,10.74,10.7,10.73,99000.0,10.71,10.74,10.7,10.73,99000.0
2012-02-01 11:50:00,10.74,10.77,10.73,10.75,60900.0,10.74,10.77,10.73,10.75,60900.0
2012-02-01 11:55:00,10.76,10.76,10.75,10.76,5000.0,10.76,10.76,10.75,10.76,5000.0
2012-02-01 12:00:00,10.76,10.76,10.75,10.75,2900.0,10.76,10.76,10.75,10.75,2900.0
2012-02-01 12:05:00,10.76,10.76,10.75,10.75,20200.0,10.76,10.76,10.75,10.75,20200.0
2012-02-01 12:10:00,10.75,10.76,10.75,10.75,8200.0,10.75,10.76,10.75,10.75,8200.0
2012-02-01 12:15:00,10.75,10.79,10.75,10.79,53700.0,10.75,10.79,10.75,10.79,53700.0
2012-02-01 12:20:00,10.78,10.81,10.78,10.8,70600.0,10.78,10.81,10.78,10.8,70600.0
2012-02-01 12:25:00,10.8,10.81,10.78,10.79,24100.0,10.8,10.81,10.78,10.79,24100.0
2012-02-01 12:30:00,10.79,10.79,10.78,10.78,12400.0,10.79,10.79,10.78,10.78,12400.0
2012-02-01 12:35:00,10.78,10.78,10.75,10.76,18600.0,10.78,10.78,10.75,10.76,18600.0
2012-02-01 12:40:00,10.75,10.75,10.73,10.74,16700.0,10.75,10.75,10.73,10.74,16700.0
2012-02-01 12:45:00,10.74,10.75,10.73,10.75,14900.0,10.74,10.75,10.73,10.75,14900.0
2012-02-01 12:50:00,10.75,10.77,10.74,10.77,33900.0,10.75,10.77,10.74,10.77,33900.0
2012-02-01 12:55:00,10.76,10.77,10.75,10.75,35000.0,10.76,10.77,10.75,10.75,35000.0
2012-02-01 13:00:00,10.76,10.76,10.75,10.76,2700.0,10.76,10.76,10.75,10.76,2700.0
2012-02-01 13:05:00,10.75,10.76,10.75,10.76,7400.0,10.75,10.76,10.75,10.76,7400.0
2012-02-01 13:10:00,10.76,10.79,10.76,10.79,28700.0,10.76,10.79,10.76,10.79,28700.0
2012-02-01 13:15:00,10.78,10.79,10.77,10.77,15200.0,10.78,10.79,10.77,10.77,15200.0
2012-02-01 13:20:00,10.78,10.79,10.77,10.77,16000.0,10.78,10.79,10.77,10.77,16000.0
2012-02-01 13:25:00,10.77,10.8,10.77,10.79,33500.0,10.77,10.8,10.77,10.79,33500.0
2012-02-01 13:30:00,10.78,10.8,10.78,10.8,29100.0,10.78,10.8,10.78,10.8,29100.0
2012-02-01 13:35:00,10.8,10.81,10.79,10.8,47900.0,10.8,10.81,10.79,10.8,47900.0
2012-02-01 13:40:00,10.8,10.8,10.77,10.77,16800.0,10.8,10.8,10.77,10.77,16800.0
2012-02-01 13:45:00,10.77,10.79,10.77,10.78,14100.0,10.77,10.79,10.77,10.78,14100.0
2012-02-01 13:50:00,10.78,10.78,10.77,10.78,2700.0,10.78,10.78,10.77,10.78,2700.0
2012-02-01 13:55:00,10.77,10.78,10.75,10.77,55100.0,10.77,10.78,10.75,10.77,55100.0
2012-02-01 14:00:00,10.78,10.81,10.77,10.8,28100.0,10.78,10.81,10.77,10.8,28100.0
2012-02-01 14:05:00,10.79,10.8,10.79,10.79,4800.0,10.79,10.8,10.79,10.79,4800.0
2012-02-01 14:10:00,10.79,10.8,10.79,10.8,15400.0,10.79,10.8,10.79,10.8,15400.0
2012-02-01 14:15:00,10.8,10.8,10.79,10.8,31100.0,10.8,10.8,10.79,10.8,31100.0
2012-02-01 14:20:00,10.79,10.8,10.79,10.8,6400.0,10.79,10.8,10.79,10.8,6400.0
2012-02-01 14:25:00,10.79,10.81,10.78,10.8,30100.0,10.79,10.81,10.78,10.8,30100.0
2012-02-01 14:30:00,10.8,10.8,10.78,10.78,14000.0,10.8,10.8,10.78,10.78,14000.0
2012-02-01 14:35:00,10.79,10.79,10.78,10.79,8500.0,10.79,10.79,10.78,10.79,8500.0
2012-02-01 14:40:00,10.79,10.79,10.77,10.77,14600.0,10.79,10.79,10.77,10.77,14600.0
2012-02-01 14:45:00,10.77,10.78,10.76,10.76,19200.0,10.77,10.78,10.76,10.76,19200.0
2012-02-01 14:50:00,10.76,10.77,10.76,10.77,3200.0,10.76,10.77,10.76,10.77,3200.0
2012-02-01 14:55:00,10.76,10.79,10.76,10.79,46700.0,10.76,10.79,10.76,10.79,46700.0
2012-02-01 15:00:00,10.79,10.8,10.78,10.79,29800.0,10.79,10.8,10.78,10.79,29800.0
2012-02-01 15:05:00,10.8,10.82,10.79,10.82,18000.0,10.8,10.82,10.79,10.82,18000.0
2012-02-01 15:10:00,10.81,10.84,10.81,10.82,57700.0,10.81,10.84,10.81,10.82,57700.0
2012-02-01 15:15:00,10.81,10.82,10.8,10.8,20100.0,10.81,10.82,10.8,10.8,20100.0
2012-02-01 15:20:00,10.81,10.81,10.8,10.8,20600.0,10.81,10.81,10.8,10.8,20600.0
2012-02-01 15:25:00,10.8,10.81,10.79,10.79,27400.0,10.8,10.81,10.79,10.79,27400.0
2012-02-01 15:30:00,10.79,10.8,10.78,10.78,23000.0,10.79,10.8,10.78,10.78,23000.0
2012-02-01 15:35:00,10.78,10.79,10.78,10.78,16300.0,10.78,10.79,10.78,10.78,16300.0
2012-02-01 15:40:00,10.78,10.79,10.78,10.78,32600.0,10.78,10.79,10.78,10.78,32600.0
2012-02-01 15:45:00,10.79,10.83,10.78,10.83,102400.0,10.79,10.83,10.78,10.83,102400.0
2012-02-01 15:50:00,10.83,10.85,10.83,10.84,155500.0,10.83,10.85,10.83,10.84,155500.0
2012-02-01 15:55:00,10.84,10.84,10.79,10.8,227500.0,10.84,10.84,10.79,10.8,227500.0
2012-02-02 09:30:00,11.21,11.46,11.2,11.45,668500.0,11.21,11.46,11.2,11.45,668500.0
2012-02-02 09:35:00,11.44,11.67,11.44,11.67,519700.0,11.44,11.67,11.44,11.67,519700.0
2012-02-02 09:40:00,11.67,11.68,11.57,11.66,559100.0,11.67,11.68,11.57,11.66,559100.0
2012-02-02 09:45:00,11.66,11.68,11.51,11.52,464200.0,11.66,11.68,11.51,11.52,464200.0
2012-02-02 09:50:00,11.52,11.55,11.46,11.5,329800.0,11.52,11.55,11.46,11.5,329800.0
2012-02-02 09:55:00,11.49,11.64,11.49,11.64,409000.0,11.49,11.64,11.49,11.64,409000.0
2012-02-02 10:00:00,11.64,11.67,11.61,11.61,477600.0,11.64,11.67,11.61,11.61,477600.0
2012-02-02 10:05:00,11.61,11.76,11.61,11.75,592900.0,11.61,11.76,11.61,11.75,592900.0
2012-02-02 10:10:00,11.75,11.76,11.73,11.74,197100.0,11.75,11.76,11.73,11.74,197100.0
2012-02-02 10:15:00,11.74,11.8,11.74,11.78,422900.0,11.74,11.8,11.74,11.78,422900.0
2012-02-02 10:20:00,11.78,11.84,11.78,11.8,363900.0,11.78,11.84,11.78,11.8,363900.0
2012-02-02 10:25:00,11.8,11.81,11.72,11.76,184100.0,11.8,11.81,11.72,11.76,184100.0
2012-02-02 10:30:00,11.76,11.76,11.72,11.72,154000.0,11.76,11.76,11.72,11.72,154000.0
2012-02-02 10:35:00,11.73,11.73,11.72,11.73,61700.0,11.73,11.73,11.72,11.73,61700.0
2012-02-02 10:40:00,11.73,11.73,11.72,11.72,40900.0,11.73,11.73,11.72,11.72,40900.0
2012-02-02 10:45:00,11.73,11.73,11.65,11.65,114400.0,11.73,11.73,11.65,11.65,114400.0
2012-02-02 10:50:00,11.65,11.68,11.64,11.66,292700.0,11.65,11.68,11.64,11.66,292700.0
2012-02-02 10:55:00,11.66,11.67,11.59,11.65,295100.0,11.66,11.67,11.59,11.65,295100.0
2012-02-02 11:00:00,11.64,11.75,11.64,11.75,233900.0,11.64,11.75,11.64,11.75,233900.0
2012-02-02 11:05:00,11.75,11.75,11.74,11.74,217100.0,11.75,11.75,11.74,11.74,217100.0
2012-02-02 11:10:00,11.75,11.75,11.7,11.7,159200.0,11.75,11.75,11.7,11.7,159200.0
2012-02-02 11:15:00,11.7,11.71,11.63,11.64,161900.0,11.7,11.71,11.63,11.64,161900.0
2012-02-02 11:20:00,11.64,11.66,11.59,11.65,156600.0,11.64,11.66,11.59,11.65,156600.0
2012-02-02 11:25:00,11.65,11.73,11.65,11.7,158100.0,11.65,11.73,11.65,11.7,158100.0
2012-02-02 11:30:00,11.72,11.72,11.67,11.68,43600.0,11.72,11.72,11.67,11.68,43600.0
2012-02-02 11:35:00,11.68,11.68,11.62,11.62,57900.0,11.68,11.68,11.62,11.62,57900.0
2012-02-02 11:40:00,11.62,11.67,11.62,11.65,113100.0,11.62,11.67,11.62,11.65,113100.0
2012-02-02 11:45:00,11.64,11.69,11.64,11.68,61200.0,11.64,11.69,11.64,11.68,61200.0
2012-02-02 11:50:00,11.68,11.69,11.67,11.68,61500.0,11.68,11.69,11.67,11.68,61500.0
2012-02-02 11:55:00,11.69,11.7,11.68,11.7,42400.0,11.69,11.7,11.68,11.7,42400.0
2012-02-02 12:00:00,11.7,11.7,11.69,11.7,44200.0,11.7,11.7,11.69,11.7,44200.0
2012-02-02 12:05:00,11.7,11.7,11.62,11.62,99100.0,11.7,11.7,11.62,11.62,99100.0
2012-02-02 12:10:00,11.62,11.65,11.6,11.64,71100.0,11.62,11.65,11.6,11.64,71100.0
2012-02-02 12:15:00,11.64,11.65,11.6,11.62,96100.0,11.64,11.65,11.6,11.62,96100.0
2012-02-02 12:20:00,11.62,11.66,11.62,11.65,42500.0,11.62,11.66,11.62,11.65,42500.0
2012-02-02 12:25:00,11.65,11.66,11.61,11.61,59200.0,11.65,11.66,11.61,11.61,59200.0
2012-02-02 12:30:00,11.62,11.62,11.61,11.62,22800.0,11.62,11.62,11.61,11.62,22800.0
2012-02-02 12:35:00,11.62,11.62,11.61,11.62,28100.0,11.62,11.62,11.61,11.62,28100.0
2012-02-02 12:40:00,11.61,11.62,11.61,11.62,60300.0,11.61,11.62,11.61,11.62,60300.0
2012-02-02 12:45:00,11.61,11.62,11.59,11.6,278100.0,11.61,11.62,11.59,11.6,278100.0
2012-02-02 12:50:00,11.6,11.61,11.57,11.57,46000.0,11.6,11.61,11.57,11.57,46000.0
2012-02-02 12:55:00,11.57,11.61,11.56,11.61,79300.0,11.57,11.61,11.56,11.61,79300.0
2012-02-02 13:00:00,11.61,11.61,11.59,11.59,30100.0,11.61,11.61,11.59,11.59,30100.0
2012-02-02 13:05:00,11.6,11.62,11.59,11.61,97200.0,11.6,11.62,11.59,11.61,97200.0
2012-02-02 13:10:00,11.62,11.66,11.61,11.65,93300.0,11.62,11.66,11.61,11.65,93300.0
2012-02-02 13:15:00,11.64,11.65,11.61,11.62,73300.0,11.64,11.65,11.61,11.62,73300.0
2012-02-02 13:20:00,11.61,11.62,11.58,11.58,140800.0,11.61,11.62,11.58,11.58,140800.0
2012-02-02 13:25:00,11.58,11.59,11.56,11.57,80800.0,11.58,11.59,11.56,11.57,80800.0
2012-02-02 13:30:00,11.57,11.61,11.56,11.61,110700.0,11.57,11.61,11.56,11.61,110700.0
2012-02-02 13:35:00,11.61,11.62,11.6,11.62,16800.0,11.61,11.62,11.6,11.62,16800.0
2012-02-02 13:40:00,11.62,11.62,11.61,11.61,10500.0,11.62,11.62,11.61,11.61,10500.0
2012-02-02 13:45:00,11.62,11.62,11.58,11.59,38200.0,11.62,11.62,11.58,11.59,38200.0
2012-02-02 13:50:00,11.58,11.59,11.58,11.58,14600.0,11.58,11.59,11.58,11.58,14600.0
2012-02-02 13:55:00,11.58,11.6,11.57,11.6,171800.0,11.58,11.6,11.57,11.6,171800.0
2012-02-02 14:00:00,11.6,11.61,11.59,11.6,365000.0,11.6,11.61,11.59,11.6,365000.0
2012-02-02 14:05:00,11.6,11.63,11.6,11.63,163900.0,11.6,11.63,11.6,11.63,163900.0
2012-02-02 14:10:00,11.63,11.67,11.63,11.65,117100.0,11.63,11.67,11.63,11.65,117100.0
2012-02-02 14:15:00,11.64,11.65,11.62,11.62,62800.0,11.64,11.65,11.62,11.62,62800.0
2012-02-02 14:20:00,11.62,11.63,11.61,11.62,97800.0,11.62,11.63,11.61,11.62,97800.0
2012-02-02 14:25:00,11.61,11.62,11.58,11.59,195100.0,11.61,11.62,11.58,11.59,195100.0
2012-02-02 14:30:00,11.58,11.6,11.58,11.6,135300.0,11.58,11.6,11.58,11.6,135300.0
2012-02-02 14:35:00,11.6,11.61,11.59,11.61,208000.0,11.6,11.61,11.59,11.61,208000.0
2012-02-02 14:40:00,11.61,11.63,11.6,11.62,242900.0,11.61,11.63,11.6,11.62,242900.0
2012-02-02 14:45:00,11.62,11.64,11.62,11.63,101800.0,11.62,11.64,11.62,11.63,101800.0
2012-02-02 14:50:00,11.63,11.63,11.62,11.63,21800.0,11.63,11.63,11.62,11.63,21800.0
2012-02-02 14:55:00,11.62,11.63,11.62,11.63,47300.0,11.62,11.63,11.62,11.63,47300.0
2012-02-02 15:00:00,11.63,11.63,11.62,11.63,39800.0,11.63,11.63,11.62,11.63,39800.0
2012-02-02 15:05:00,11.63,11.65,11.62,11.65,190800.0,11.63,11.65,11.62,11.65,190800.0
2012-02-02 15:10:00,11.65,11.65,11.59,11.6,315200.0,11.65,11.65,11.59,11.6,315200.0
2012-02-02 15:15:00,11.6,11.61,11.59,11.59,155800.0,11.6,11.61,11.59,11.59,155800.0
2012-02-02 15:20:00,11.59,11.6,11.59,11.6,80400.0,11.59,11.6,11.59,11.6,80400.0
2012-02-02 15:25:00,11.59,11.6,11.59,11.59,96100.0,11.59,11.6,11.59,11.59,96100.0
2012-02-02 15:30:00,11.6,11.63,11.59,11.63,133500.0,11.6,11.63,11.59,11.63,133500.0
2012-02-02 15:35:00,11.63,11.64,11.62,11.63,77400.0,11.63,11.64,11.62,11.63,77400.0
2012-02-02 15:40:00,11.63,11.64,11.63,11.64,123300.0,11.63,11.64,11.63,11.64,123300.0
2012-02-02 15:45:00,11.63,11.66,11.63,11.66,185400.0,11.63,11.66,11.63,11.66,185400.0
2012-02-02 15:50:00,11.66,11.66,11.63,11.63,228600.0,11.66,11.66,11.63,11.63,228600.0
2012-02-02 15:55:00,11.64,11.65,11.61,11.64,418700.0,11.64,11.65,11.61,11.64,418700.0
2012-02-03 09:30:00,11.74,11.78,11.72,11.74,190100.0,11.74,11.78,11.72,11.74,190100.0
2012-02-03 09:35:00,11.74,11.77,11.69,11.72,101000.0,11.74,11.77,11.69,11.72,101000.0
2012-02-03 09:40:00,11.72,11.75,11.72,11.74,84600.0,11.72,11.75,11.72,11.74,84600.0
2012-02-03 09:45:00,11.75,11.75,11.72,11.72,104300.0,11.75,11.75,11.72,11.72,104300.0
2012-02-03 09:50:00,11.73,11.74,11.71,11.72,92400.0,11.73,11.74,11.71,11.72,92400.0
2012-02-03 09:55:00,11.73,11.75,11.73,11.75,47400.0,11.73,11.75,11.73,11.75,47400.0
2012-02-03 10:00:00,11.75,11.76,11.73,11.74,108000.0,11.75,11.76,11.73,11.74,108000.0
2012-02-03 10:05:00,11.73,11.76,11.72,11.75,160500.0,11.73,11.76,11.72,11.75,160500.0
2012-02-03 10:10:00,11.75,11.75,11.74,11.74,18700.0,11.75,11.75,11.74,11.74,18700.0
2012-02-03 10:15:00,11.75,11.75,11.74,11.75,17000.0,11.75,11.75,11.74,11.75,17000.0
2012-02-03 10:20:00,11.75,11.75,11.74,11.74,126600.0,11.75,11.75,11.74,11.74,126600.0
2012-02-03 10:25:00,11.75,11.78,11.74,11.77,165700.0,11.75,11.78,11.74,11.77,165700.0
2012-02-03 10:30:00,11.77,11.78,11.75,11.76,43900.0,11.77,11.78,11.75,11.76,43900.0
2012-02-03 10:35:00,11.75,11.76,11.73,11.73,171000.0,11.75,11.76,11.73,11.73,171000.0
2012-02-03 10:40:00,11.73,11.73,11.69,11.69,39000.0,11.73,11.73,11.69,11.69,39000.0
2012-02-03 10:45:00,11.69,11.69,11.66,11.68,162300.0,11.69,11.69,11.66,11.68,162300.0
2012-02-03 10:50:00,11.67,11.68,11.65,11.65,37100.0,11.67,11.68,11.65,11.65,37100.0
2012-02-03 10:55:00,11.65,11.66,11.64,11.65,54800.0,11.65,11.66,11.64,11.65,54800.0
2012-02-03 11:00:00,11.66,11.66,11.65,11.65,26100.0,11.66,11.66,11.65,11.65,26100.0
2012-02-03 11:05:00,11.66,11.66,11.65,11.66,11900.0,11.66,11.66,11.65,11.66,11900.0
2012-02-03 11:10:00,11.66,11.66,11.65,11.65,16900.0,11.66,11.66,11.65,11.65,16900.0
2012-02-03 11:15:00,11.65,11.66,11.65,11.66,23000.0,11.65,11.66,11.65,11.66,23000.0
2012-02-03 11:20:00,11.66,11.66,11.65,11.66,36900.0,11.66,11.66,11.65,11.66,36900.0
2012-02-03 11:25:00,11.65,11.66,11.65,11.66,25600.0,11.65,11.66,11.65,11.66,25600.0
2012-02-03 11:30:00,11.66,11.66,11.65,11.65,26300.0,11.66,11.66,11.65,11.65,26300.0
2012-02-03 11:35:00,11.65,11.66,11.63,11.65,76800.0,11.65,11.66,11.63,11.65,76800.0
2012-02-03 11:40:00,11.65,11.66,11.65,11.65,39600.0,11.65,11.66,11.65,11.65,39600.0
2012-02-03 11:45:00,11.65,11.66,11.65,11.65,69200.0,11.65,11.66,11.65,11.65,69200.0
2012-02-03 11:50:00,11.66,11.66,11.65,11.65,13600.0,11.66,11.66,11.65,11.65,13600.0
2012-02-03 11:55:00,11.65,11.66,11.64,11.66,78300.0,11.65,11.66,11.64,11.66,78300.0
2012-02-03 12:00:00,11.65,11.7,11.65,11.7,78000.0,11.65,11.7,11.65,11.7,78000.0
2012-02-03 12:05:00,11.7,11.71,11.69,11.71,42500.0,11.7,11.71,11.69,11.71,42500.0
2012-02-03 12:10:00,11.7,11.71,11.69,11.7,35800.0,11.7,11.71,11.69,11.7,35800.0
2012-02-03 12:15:00,11.7,11.7,11.69,11.69,10500.0,11.7,11.7,11.69,11.69,10500.0
2012-02-03 12:20:00,11.7,11.7,11.69,11.69,9500.0,11.7,11.7,11.69,11.69,9500.0
2012-02-03 12:25:00,11.7,11.7,11.69,11.7,23900.0,11.7,11.7,11.69,11.7,23900.0
2012-02-03 12:30:00,11.7,11.7,11.69,11.7,12000.0,11.7,11.7,11.69,11.7,12000.0
2012-02-03 12:35:00,11.7,11.7,11.68,11.68,28300.0,11.7,11.7,11.68,11.68,28300.0
2012-02-03 12:40:00,11.68,11.69,11.68,11.69,67400.0,11.68,11.69,11.68,11.69,67400.0
2012-02-03 12:45:00,11.68,11.69,11.68,11.68,29100.0,11.68,11.69,11.68,11.68,29100.0
2012-02-03 12:50:00,11.69,11.69,11.68,11.69,8500.0,11.69,11.69,11.68,11.69,8500.0
2012-02-03 12:55:00,11.68,11.69,11.67,11.67,30500.0,11.68,11.69,11.67,11.67,30500.0
2012-02-03 13:00:00,11.67,11.67,11.64,11.65,175200.0,11.67,11.67,11.64,11.65,175200.0
2012-02-03 13:05:00,11.65,11.66,11.65,11.65,21200.0,11.65,11.66,11.65,11.65,21200.0
2012-02-03 13:10:00,11.66,11.66,11.65,11.65,16200.0,11.66,11.66,11.65,11.65,16200.0
2012-02-03 13:15:00,11.65,11.66,11.64,11.65,44000.0,11.65,11.66,11.64,11.65,44000.0
2012-02-03 13:20:00,11.64,11.66,11.64,11.65,48100.0,11.64,11.66,11.64,11.65,48100.0
2012-02-03 13:25:00,11.65,11.66,11.65,11.66,27700.0,11.65,11.66,11.65,11.66,27700.0
2012-02-03 13:30:00,11.66,11.66,11.65,11.66,17400.0,11.66,11.66,11.65,11.66,17400.0
2012-02-03 13:35:00,11.66,11.68,11.65,11.67,56200.0,11.66,11.68,11.65,11.67,56200.0
2012-02-03 13:40:00,11.68,11.72,11.67,11.72,151600.0,11.68,11.72,11.67,11.72,151600.0
2012-02-03 13:45:00,11.72,11.75,11.71,11.74,556600.0,11.72,11.75,11.71,11.74,556600.0
2012-02-03 13:50:00,11.75,11.76,11.74,11.76,77700.0,11.75,11.76,11.74,11.76,77700.0
2012-02-03 13:55:00,11.76,11.78,11.75,11.78,58100.0,11.76,11.78,11.75,11.78,58100.0
2012-02-03 14:00:00,11.78,11.81,11.77,11.8,116100.0,11.78,11.81,11.77,11.8,116100.0
2012-02-03 14:05:00,11.8,11.84,11.8,11.83,54200.0,11.8,11.84,11.8,11.83,54200.0
2012-02-03 14:10:00,11.83,11.83,11.78,11.8,147700.0,11.83,11.83,11.78,11.8,147700.0
2012-02-03 14:15:00,11.8,11.81,11.79,11.79,57100.0,11.8,11.81,11.79,11.79,57100.0
2012-02-03 14:20:00,11.8,11.81,11.79,11.8,19900.0,11.8,11.81,11.79,11.8,19900.0
2012-02-03 14:25:00,11.8,11.8,11.79,11.8,10200.0,11.8,11.8,11.79,11.8,10200.0
2012-02-03 14:30:00,11.8,11.82,11.79,11.8,121300.0,11.8,11.82,11.79,11.8,121300.0
2012-02-03 14:35:00,11.79,11.81,11.79,11.79,51900.0,11.79,11.81,11.79,11.79,51900.0
2012-02-03 14:40:00,11.79,11.8,11.77,11.77,101900.0,11.79,11.8,11.77,11.77,101900.0
2012-02-03 14:45:00,11.77,11.79,11.76,11.78,72300.0,11.77,11.79,11.76,11.78,72300.0
2012-02-03 14:50:00,11.79,11.79,11.73,11.75,124600.0,11.79,11.79,11.73,11.75,124600.0
2012-02-03 14:55:00,11.75,11.75,11.74,11.75,36100.0,11.75,11.75,11.74,11.75,36100.0
2012-02-03 15:00:00,11.75,11.76,11.74,11.75,18400.0,11.75,11.76,11.74,11.75,18400.0
2012-02-03 15:05:00,11.76,11.76,11.75,11.76,13800.0,11.76,11.76,11.75,11.76,13800.0
2012-02-03 15:10:00,11.75,11.76,11.72,11.72,51300.0,11.75,11.76,11.72,11.72,51300.0
2012-02-03 15:15:00,11.72,11.73,11.72,11.72,27900.0,11.72,11.73,11.72,11.72,27900.0
2012-02-03 15:20:00,11.73,11.74,11.72,11.74,52200.0,11.73,11.74,11.72,11.74,52200.0
2012-02-03 15:25:00,11.74,11.75,11.73,11.75,28600.0,11.74,11.75,11.73,11.75,28600.0
2012-02-03 15:30:00,11.75,11.75,11.74,11.75,23200.0,11.75,11.75,11.74,11.75,23200.0
2012-02-03 15:35:00,11.74,11.76,11.74,11.75,86400.0,11.74,11.76,11.74,11.75,86400.0
2012-02-03 15:40:00,11.75,11.77,11.74,11.77,113100.0,11.75,11.77,11.74,11.77,113100.0
2012-02-03 15:45:00,11.77,11.78,11.76,11.78,70500.0,11.77,11.78,11.76,11.78,70500.0
2012-02-03 15:50:00,11.77,11.77,11.74,11.75,141800.0,11.77,11.77,11.74,11.75,141800.0
2012-02-03 15:55:00,11.75,11.78,11.73,11.73,276400.0,11.75,11.78,11.73,11.73,276400.0
2012-02-06 09:30:00,11.6,11.69,11.6,11.66,90100.0,11.6,11.69,11.6,11.66,90100.0
2012-02-06 09:35:00,11.66,11.73,11.66,11.72,85300.0,11.66,11.73,11.66,11.72,85300.0
2012-02-06 09:40:00,11.72,11.73,11.68,11.68,29200.0,11.72,11.73,11.68,11.68,29200.0
2012-02-06 09:45:00,11.68,11.71,11.67,11.71,41700.0,11.68,11.71,11.67,11.71,41700.0
2012-02-06 09:50:00,11.71,11.72,11.68,11.69,40000.0,11.71,11.72,11.68,11.69,40000.0
2012-02-06 09:55:00,11.69,11.71,11.67,11.7,54200.0,11.69,11.71,11.67,11.7,54200.0
2012-02-06 10:00:00,11.71,11.74,11.7,11.73,45700.0,11.71,11.74,11.7,11.73,45700.0
2012-02-06 10:05:00,11.74,11.75,11.73,11.73,49800.0,11.74,11.75,11.73,11.73,49800.0
2012-02-06 10:10:00,11.73,11.75,11.73,11.74,16500.0,11.73,11.75,11.73,11.74,16500.0
2012-02-06 10:15:00,11.73,11.75,11.73,11.74,33700.0,11.73,11.75,11.73,11.74,33700.0
2012-02-06 10:20:00,11.75,11.75,11.72,11.73,42500.0,11.75,11.75,11.72,11.73,42500.0
2012-02-06 10:25:00,11.73,11.75,11.72,11.73,46100.0,11.73,11.75,11.72,11.73,46100.0
2012-02-06 10:30:00,11.73,11.73,11.72,11.73,7000.0,11.73,11.73,11.72,11.73,7000.0
2012-02-06 10:35:00,11.73,11.73,11.72,11.72,7500.0,11.73,11.73,11.72,11.72,7500.0
2012-02-06 10:40:00,11.73,11.73,11.69,11.7,26000.0,11.73,11.73,11.69,11.7,26000.0
2012-02-06 10:45:00,11.69,11.73,11.69,11.71,45700.0,11.69,11.73,11.69,11.71,45700.0
2012-02-06 10:50:00,11.71,11.72,11.7,11.71,33000.0,11.71,11.72,11.7,11.71,33000.0
2012-02-06 10:55:00,11.71,11.74,11.71,11.74,31300.0,11.71,11.74,11.71,11.74,31300.0
2012-02-06 11:00:00,11.74,11.75,11.72,11.75,20200.0,11.74,11.75,11.72,11.75,20200.0
2012-02-06 11:05:00,11.74,11.75,11.73,11.75,50900.0,11.74,11.75,11.73,11.75,50900.0
2012-02-06 11:10:00,11.75,11.75,11.72,11.73,65800.0,11.75,11.75,11.72,11.73,65800.0
2012-02-06 11:15:00,11.72,11.75,11.72,11.75,35100.0,11.72,11.75,11.72,11.75,35100.0
2012-02-06 11:20:00,11.75,11.75,11.72,11.72,26700.0,11.75,11.75,11.72,11.72,26700.0
2012-02-06 11:25:00,11.72,11.73,11.72,11.73,6000.0,11.72,11.73,11.72,11.73,6000.0
2012-02-06 11:30:00,11.72,11.73,11.72,11.72,16100.0,11.72,11.73,11.72,11.72,16100.0
2012-02-06 11:35:00,11.72,11.73,11.69,11.7,61300.0,11.72,11.73,11.69,11.7,61300.0
2012-02-06 11:40:00,11.7,11.72,11.69,11.72,28100.0,11.7,11.72,11.69,11.72,28100.0
2012-02-06 11:45:00,11.72,11.75,11.71,11.74,28500.0,11.72,11.75,11.71,11.74,28500.0
2012-02-06 11:50:00,11.75,11.75,11.72,11.73,24000.0,11.75,11.75,11.72,11.73,24000.0
2012-02-06 11:55:00,11.73,11.74,11.72,11.73,43600.0,11.73,11.74,11.72,11.73,43600.0
2012-02-06 12:00:00,11.73,11.73,11.71,11.71,33000.0,11.73,11.73,11.71,11.71,33000.0
2012-02-06 12:05:00,11.72,11.72,11.71,11.71,6900.0,11.72,11.72,11.71,11.71,6900.0
2012-02-06 12:10:00,11.71,11.71,11.69,11.7,20100.0,11.71,11.71,11.69,11.7,20100.0
2012-02-06 12:15:00,11.7,11.73,11.7,11.73,25900.0,11.7,11.73,11.7,11.73,25900.0
2012-02-06 12:20:00,11.72,11.73,11.72,11.72,3300.0,11.72,11.73,11.72,11.72,3300.0
2012-02-06 12:25:00,11.73,11.73,11.7,11.71,19300.0,11.73,11.73,11.7,11.71,19300.0
2012-02-06 12:30:00,11.71,11.73,11.7,11.73,28900.0,11.71,11.73,11.7,11.73,28900.0
2012-02-06 12:35:00,11.73,11.73,11.72,11.73,18100.0,11.73,11.73,11.72,11.73,18100.0
2012-02-06 12:40:00,11.73,11.73,11.72,11.73,15500.0,11.73,11.73,11.72,11.73,15500.0
2012-02-06 12:45:00,11.73,11.74,11.72,11.74,17200.0,11.73,11.74,11.72,11.74,17200.0
2012-02-06 12:50:00,11.73,11.74,11.72,11.73,14800.0,11.73,11.74,11.72,11.73,14800.0
2012-02-06 12:55:00,11.73,11.73,11.72,11.73,6100.0,11.73,11.73,11.72,11.73,6100.0
2012-02-06 13:00:00,11.73,11.73,11.72,11.73,12400.0,11.73,11.73,11.72,11.73,12400.0
2012-02-06 13:05:00,11.73,11.73,11.72,11.73,13600.0,11.73,11.73,11.72,11.73,13600.0
2012-02-06 13:10:00,11.73,11.74,11.72,11.74,55000.0,11.73,11.74,11.72,11.74,55000.0
2012-02-06 13:15:00,11.74,11.75,11.73,11.75,46000.0,11.74,11.75,11.73,11.75,46000.0
2012-02-06 13:20:00,11.75,11.75,11.73,11.74,23100.0,11.75,11.75,11.73,11.74,23100.0
2012-02-06 13:25:00,11.74,11.74,11.73,11.73,17600.0,11.74,11.74,11.73,11.73,17600.0
2012-02-06 13:30:00,11.73,11.74,11.71,11.74,43400.0,11.73,11.74,11.71,11.74,43400.0
2012-02-06 13:35:00,11.74,11.75,11.73,11.74,9000.0,11.74,11.75,11.73,11.74,9000.0
2012-02-06 13:40:00,11.74,11.74,11.72,11.72,36200.0,11.74,11.74,11.72,11.72,36200.0
2012-02-06 13:45:00,11.72,11.72,11.69,11.7,34800.0,11.72,11.72,11.69,11.7,34800.0
2012-02-06 13:50:00,11.7,11.7,11.66,11.69,56600.0,11.7,11.7,11.66,11.69,56600.0
2012-02-06 13:55:00,11.68,11.7,11.68,11.7,16100.0,11.68,11.7,11.68,11.7,16100.0
2012-02-06 14:00:00,11.7,11.7,11.69,11.7,20200.0,11.7,11.7,11.69,11.7,20200.0
2012-02-06 14:05:00,11.7,11.7,11.67,11.67,30200.0,11.7,11.7,11.67,11.67,30200.0
2012-02-06 14:10:00,11.67,11.67,11.66,11.67,19600.0,11.67,11.67,11.66,11.67,19600.0
2012-02-06 14:15:00,11.67,11.67,11.65,11.65,33100.0,11.67,11.67,11.65,11.65,33100.0
2012-02-06 14:20:00,11.65,11.67,11.64,11.67,63400.0,11.65,11.67,11.64,11.67,63400.0
2012-02-06 14:25:00,11.66,11.67,11.65,11.65,15500.0,11.66,11.67,11.65,11.65,15500.0
2012-02-06 14:30:00,11.66,11.66,11.63,11.63,29700.0,11.66,11.66,11.63,11.63,29700.0
2012-02-06 14:35:00,11.64,11.65,11.63,11.65,18700.0,11.64,11.65,11.63,11.65,18700.0
2012-02-06 14:40:00,11.65,11.65,11.64,11.65,14800.0,11.65,11.65,11.64,11.65,14800.0
2012-02-06 14:45:00,11.65,11.65,11.62,11.63,57200.0,11.65,11.65,11.62,11.63,57200.0
2012-02-06 14:50:00,11.63,11.63,11.62,11.62,30000.0,11.63,11.63,11.62,11.62,30000.0
2012-02-06 14:55:00,11.63,11.63,11.6,11.61,58000.0,11.63,11.63,11.6,11.61,58000.0
2012-02-06 15:00:00,11.61,11.62,11.6,11.6,23200.0,11.61,11.62,11.6,11.6,23200.0
2012-02-06 15:05:00,11.61,11.64,11.61,11.64,26200.0,11.61,11.64,11.61,11.64,26200.0
2012-02-06 15:10:00,11.64,11.64,11.61,11.61,21700.0,11.64,11.64,11.61,11.61,21700.0
2012-02-06 15:15:00,11.61,11.62,11.61,11.61,18900.0,11.61,11.62,11.61,11.61,18900.0
2012-02-06 15:20:00,11.61,11.62,11.59,11.6,42900.0,11.61,11.62,11.59,11.6,42900.0
2012-02-06 15:25:00,11.61,11.62,11.61,11.62,36500.0,11.61,11.62,11.61,11.62,36500.0
2012-02-06 15:30:00,11.62,11.62,11.61,11.62,16500.0,11.62,11.62,11.61,11.62,16500.0
2012-02-06 15:35:00,11.62,11.62,11.61,11.61,24600.0,11.62,11.62,11.61,11.61,24600.0
2012-02-06 15:40:00,11.62,11.62,11.61,11.61,29600.0,11.62,11.62,11.61,11.61,29600.0
2012-02-06 15:45:00,11.62,11.62,11.61,11.62,38100.0,11.62,11.62,11.61,11.62,38100.0
2012-02-06 15:50:00,11.62,11.62,11.61,11.61,61600.0,11.62,11.62,11.61,11.61,61600.0
2012-02-06 15:55:00,11.62,11.63,11.61,11.63,121600.0,11.62,11.63,11.61,11.63,121600.0
2012-02-07 09:30:00,11.61,11.62,11.55,11.57,32400.0,11.61,11.62,11.55,11.57,32400.0
2012-02-07 09:35:00,11.57,11.65,11.57,11.62,24900.0,11.57,11.65,11.57,11.62,24900.0
2012-02-07 09:40:00,11.61,11.63,11.6,11.62,25200.0,11.61,11.63,11.6,11.62,25200.0
2012-02-07 09:45:00,11.62,11.63,11.6,11.63,24500.0,11.62,11.63,11.6,11.63,24500.0
2012-02-07 09:50:00,11.63,11.64,11.62,11.63,15800.0,11.63,11.64,11.62,11.63,15800.0
2012-02-07 09:55:00,11.63,11.64,11.61,11.64,21500.0,11.63,11.64,11.61,11.64,21500.0
2012-02-07 10:00:00,11.64,11.67,11.61,11.61,33200.0,11.64,11.67,11.61,11.61,33200.0
2012-02-07 10:05:00,11.61,11.65,11.6,11.65,51700.0,11.61,11.65,11.6,11.65,51700.0
2012-02-07 10:10:00,11.65,11.7,11.63,11.7,36100.0,11.65,11.7,11.63,11.7,36100.0
2012-02-07 10:15:00,11.7,11.7,11.68,11.69,23500.0,11.7,11.7,11.68,11.69,23500.0
2012-02-07 10:20:00,11.68,11.7,11.67,11.7,32400.0,11.68,11.7,11.67,11.7,32400.0
2012-02-07 10:25:00,11.7,11.7,11.62,11.62,100500.0,11.7,11.7,11.62,11.62,100500.0
2012-02-07 10:30:00,11.63,11.66,11.62,11.65,73500.0,11.63,11.66,11.62,11.65,73500.0
2012-02-07 10:35:00,11.64,11.68,11.63,11.68,53200.0,11.64,11.68,11.63,11.68,53200.0
2012-02-07 10:40:00,11.68,11.7,11.68,11.7,22100.0,11.68,11.7,11.68,11.7,22100.0
2012-02-07 10:45:00,11.7,11.71,11.69,11.71,27000.0,11.7,11.71,11.69,11.71,27000.0
2012-02-07 10:50:00,11.71,11.75,11.7,11.73,36300.0,11.71,11.75,11.7,11.73,36300.0
2012-02-07 10:55:00,11.73,11.76,11.73,11.75,53900.0,11.73,11.76,11.73,11.75,53900.0
2012-02-07 11:00:00,11.75,11.76,11.74,11.75,33000.0,11.75,11.76,11.74,11.75,33000.0
2012-02-07 11:05:00,11.75,11.76,11.74,11.74,26400.0,11.75,11.76,11.74,11.74,26400.0
2012-02-07 11:10:00,11.74,11.75,11.72,11.72,17800.0,11.74,11.75,11.72,11.72,17800.0
2012-02-07 11:15:00,11.72,11.73,11.71,11.71,14600.0,11.72,11.73,11.71,11.71,14600.0
2012-02-07 11:20:00,11.71,11.73,11.7,11.72,52900.0,11.71,11.73,11.7,11.72,52900.0
2012-02-07 11:25:00,11.72,11.75,11.69,11.75,62200.0,11.72,11.75,11.69,11.75,62200.0
2012-02-07 11:30:00,11.75,11.77,11.74,11.77,120200.0,11.75,11.77,11.74,11.77,120200.0
2012-02-07 11:35:00,11.76,11.76,11.74,11.74,115700.0,11.76,11.76,11.74,11.74,115700.0
2012-02-07 11:40:00,11.74,11.75,11.74,11.74,22000.0,11.74,11.75,11.74,11.74,22000.0
2012-02-07 11:45:00,11.75,11.75,11.74,11.74,10100.0,11.75,11.75,11.74,11.74,10100.0
2012-02-07 11:50:00,11.73,11.74,11.71,11.73,17700.0,11.73,11.74,11.71,11.73,17700.0
2012-02-07 11:55:00,11.74,11.74,11.73,11.74,10200.0,11.74,11.74,11.73,11.74,10200.0
2012-02-07 12:00:00,11.74,11.75,11.73,11.74,16400.0,11.74,11.75,11.73,11.74,16400.0
2012-02-07 12:05:00,11.75,11.75,11.72,11.74,21400.0,11.75,11.75,11.72,11.74,21400.0
2012-02-07 12:10:00,11.74,11.75,11.74,11.75,11600.0,11.74,11.75,11.74,11.75,11600.0
2012-02-07 12:15:00,11.75,11.75,11.74,11.75,15200.0,11.75,11.75,11.74,11.75,15200.0
2012-02-07 12:20:00,11.75,11.75,11.74,11.75,3800.0,11.75,11.75,11.74,11.75,3800.0
2012-02-07 12:25:00,11.74,11.75,11.71,11.73,31900.0,11.74,11.75,11.71,11.73,31900.0
2012-02-07 12:30:00,11.73,11.74,11.73,11.74,5400.0,11.73,11.74,11.73,11.74,5400.0
2012-02-07 12:35:00,11.73,11.74,11.73,11.73,4100.0,11.73,11.74,11.73,11.73,4100.0
2012-02-07 12:40:00,11.74,11.74,11.72,11.73,7700.0,11.74,11.74,11.72,11.73,7700.0
2012-02-07 12:45:00,11.72,11.73,11.71,11.71,18800.0,11.72,11.73,11.71,11.71,18800.0
2012-02-07 12:50:00,11.71,11.72,11.71,11.72,10100.0,11.71,11.72,11.71,11.72,10100.0
2012-02-07 12:55:00,11.72,11.74,11.71,11.73,36500.0,11.72,11.74,11.71,11.73,36500.0
2012-02-07 13:00:00,11.73,11.74,11.72,11.73,27600.0,11.73,11.74,11.72,11.73,27600.0
2012-02-07 13:05:00,11.73,11.75,11.73,11.74,29600.0,11.73,11.75,11.73,11.74,29600.0
2012-02-07 13:10:00,11.74,11.75,11.72,11.73,30600.0,11.74,11.75,11.72,11.73,30600.0
2012-02-07 13:15:00,11.73,11.74,11.71,11.72,23500.0,11.73,11.74,11.71,11.72,23500.0
2012-02-07 13:20:00,11.72,11.73,11.71,11.73,26900.0,11.72,11.73,11.71,11.73,26900.0
2012-02-07 13:25:00,11.72,11.75,11.72,11.74,31600.0,11.72,11.75,11.72,11.74,31600.0
2012-02-07 13:30:00,11.75,11.76,11.74,11.74,116500.0,11.75,11.76,11.74,11.74,116500.0
2012-02-07 13:35:00,11.75,11.76,11.74,11.75,217200.0,11.75,11.76,11.74,11.75,217200.0
2012-02-07 13:40:00,11.75,11.76,11.74,11.76,41600.0,11.75,11.76,11.74,11.76,41600.0
2012-02-07 13:45:00,11.75,11.76,11.74,11.76,52700.0,11.75,11.76,11.74,11.76,52700.0
2012-02-07 13:50:00,11.76,11.77,11.74,11.75,51200.0,11.76,11.77,11.74,11.75,51200.0
2012-02-07 13:55:00,11.74,11.76,11.74,11.75,15000.0,11.74,11.76,11.74,11.75,15000.0
2012-02-07 14:00:00,11.75,11.76,11.72,11.73,79400.0,11.75,11.76,11.72,11.73,79400.0
2012-02-07 14:05:00,11.73,11.74,11.72,11.74,17600.0,11.73,11.74,11.72,11.74,17600.0
2012-02-07 14:10:00,11.73,11.75,11.72,11.73,19300.0,11.73,11.75,11.72,11.73,19300.0
2012-02-07 14:15:00,11.73,11.75,11.73,11.74,23200.0,11.73,11.75,11.73,11.74,23200.0
2012-02-07 14:20:00,11.74,11.75,11.73,11.74,42100.0,11.74,11.75,11.73,11.74,42100.0
2012-02-07 14:25:00,11.74,11.75,11.74,11.75,12400.0,11.74,11.75,11.74,11.75,12400.0
2012-02-07 14:30:00,11.74,11.75,11.74,11.75,9800.0,11.74,11.75,11.74,11.75,9800.0
2012-02-07 14:35:00,11.74,11.76,11.74,11.75,77500.0,11.74,11.76,11.74,11.75,77500.0
2012-02-07 14:40:00,11.74,11.75,11.72,11.72,60700.0,11.74,11.75,11.72,11.72,60700.0
2012-02-07 14:45:00,11.72,11.74,11.72,11.72,42900.0,11.72,11.74,11.72,11.72,42900.0
2012-02-07 14:50:00,11.73,11.73,11.72,11.72,43800.0,11.73,11.73,11.72,11.72,43800.0
2012-02-07 14:55:00,11.72,11.74,11.71,11.72,72700.0,11.72,11.74,11.71,11.72,72700.0
2012-02-07 15:00:00,11.73,11.74,11.72,11.73,26700.0,11.73,11.74,11.72,11.73,26700.0
2012-02-07 15:05:00,11.73,11.74,11.72,11.74,19600.0,11.73,11.74,11.72,11.74,19600.0
2012-02-07 15:10:00,11.74,11.75,11.73,11.75,20300.0,11.74,11.75,11.73,11.75,20300.0
2012-02-07 15:15:00,11.75,11.75,11.74,11.74,23900.0,11.75,11.75,11.74,11.74,23900.0
2012-02-07 15:20:00,11.75,11.75,11.74,11.75,18200.0,11.75,11.75,11.74,11.75,18200.0
2012-02-07 15:25:00,11.74,11.75,11.73,11.73,48100.0,11.74,11.75,11.73,11.73,48100.0
2012-02-07 15:30:00,11.74,11.74,11.73,11.73,23500.0,11.74,11.74,11.73,11.73,23500.0
2012-02-07 15:35:00,11.74,11.74,11.73,11.74,33400.0,11.74,11.74,11.73,11.74,33400.0
2012-02-07 15:40:00,11.74,11.74,11.73,11.73,24000.0,11.74,11.74,11.73,11.73,24000.0
2012-02-07 15:45:00,11.74,11.75,11.74,11.74,149200.0,11.74,11.75,11.74,11.74,149200.0
2012-02-07 15:50:00,11.75,11.75,11.73,11.75,94400.0,11.75,11.75,11.73,11.75,94400.0
2012-02-07 15:55:00,11.75,11.75,11.73,11.74,270200.0,11.75,11.75,11.73,11.74,270200.0
2012-02-08 09:30:00,11.77,11.78,11.72,11.75,38900.0,11.77,11.78,11.72,11.75,38900.0
2012-02-08 09:35:00,11.75,11.76,11.71,11.72,30300.0,11.75,11.76,11.71,11.72,30300.0
2012-02-08 09:40:00,11.72,11.74,11.69,11.69,20200.0,11.72,11.74,11.69,11.69,20200.0
2012-02-08 09:45:00,11.7,11.71,11.69,11.71,47400.0,11.7,11.71,11.69,11.71,47400.0
2012-02-08 09:50:00,11.71,11.71,11.7,11.71,14500.0,11.71,11.71,11.7,11.71,14500.0
2012-02-08 09:55:00,11.71,11.72,11.7,11.71,15400.0,11.71,11.72,11.7,11.71,15400.0
2012-02-08 10:00:00,11.71,11.75,11.71,11.75,23600.0,11.71,11.75,11.71,11.75,23600.0
2012-02-08 10:05:00,11.75,11.75,11.73,11.73,52900.0,11.75,11.75,11.73,11.73,52900.0
2012-02-08 10:10:00,11.74,11.76,11.73,11.76,35300.0,11.74,11.76,11.73,11.76,35300.0
2012-02-08 10:15:00,11.75,11.78,11.74,11.77,28100.0,11.75,11.78,11.74,11.77,28100.0
2012-02-08 10:20:00,11.76,11.77,11.74,11.74,15600.0,11.76,11.77,11.74,11.74,15600.0
2012-02-08 10:25:00,11.75,11.75,11.74,11.75,12000.0,11.75,11.75,11.74,11.75,12000.0
2012-02-08 10:30:00,11.75,11.76,11.73,11.73,17400.0,11.75,11.76,11.73,11.73,17400.0
2012-02-08 10:35:00,11.72,11.72,11.7,11.71,11600.0,11.72,11.72,11.7,11.71,11600.0
2012-02-08 10:40:00,11.7,11.71,11.65,11.67,68700.0,11.7,11.71,11.65,11.67,68700.0
2012-02-08 10:45:00,11.67,11.69,11.67,11.69,11300.0,11.67,11.69,11.67,11.69,11300.0
2012-02-08 10:50:00,11.69,11.7,11.69,11.7,22900.0,11.69,11.7,11.69,11.7,22900.0
2012-02-08 10:55:00,11.7,11.71,11.7,11.71,4400.0,11.7,11.71,11.7,11.71,4400.0
2012-02-08 11:00:00,11.71,11.72,11.67,11.67,60200.0,11.71,11.72,11.67,11.67,60200.0
2012-02-08 11:05:00,11.66,11.66,11.63,11.65,19100.0,11.66,11.66,11.63,11.65,19100.0
2012-02-08 11:10:00,11.65,11.66,11.64,11.65,8400.0,11.65,11.66,11.64,11.65,8400.0
2012-02-08 11:15:00,11.66,11.66,11.64,11.66,10400.0,11.66,11.66,11.64,11.66,10400.0
2012-02-08 11:20:00,11.65,11.67,11.64,11.67,17700.0,11.65,11.67,11.64,11.67,17700.0
2012-02-08 11:25:00,11.66,11.67,11.64,11.66,17300.0,11.66,11.67,11.64,11.66,17300.0
2012-02-08 11:30:00,11.67,11.7,11.66,11.7,30400.0,11.67,11.7,11.66,11.7,30400.0
2012-02-08 11:35:00,11.7,11.72,11.69,11.72,76000.0,11.7,11.72,11.69,11.72,76000.0
2012-02-08 11:40:00,11.72,11.72,11.69,11.69,19600.0,11.72,11.72,11.69,11.69,19600.0
2012-02-08 11:45:00,11.7,11.72,11.69,11.72,21200.0,11.7,11.72,11.69,11.72,21200.0
2012-02-08 11:50:00,11.72,11.72,11.71,11.71,5600.0,11.72,11.72,11.71,11.71,5600.0
2012-02-08 11:55:00,11.71,11.72,11.71,11.71,24900.0,11.71,11.72,11.71,11.71,24900.0
2012-02-08 12:00:00,11.71,11.72,11.7,11.7,56000.0,11.71,11.72,11.7,11.7,56000.0
2012-02-08 12:05:00,11.71,11.71,11.67,11.68,30900.0,11.71,11.71,11.67,11.68,30900.0
2012-02-08 12:10:00,11.67,11.68,11.67,11.67,12300.0,11.67,11.68,11.67,11.67,12300.0
2012-02-08 12:15:00,11.67,11.68,11.67,11.68,3000.0,11.67,11.68,11.67,11.68,3000.0
2012-02-08 12:20:00,11.67,11.69,11.67,11.68,40900.0,11.67,11.69,11.67,11.68,40900.0
2012-02-08 12:25:00,11.68,11.68,11.67,11.67,9500.0,11.68,11.68,11.67,11.67,9500.0
2012-02-08 12:30:00,11.68,11.7,11.66,11.67,69700.0,11.68,11.7,11.66,11.67,69700.0
2012-02-08 12:35:00,11.67,11.67,11.64,11.64,18100.0,11.67,11.67,11.64,11.64,18100.0
2012-02-08 12:40:00,11.64,11.66,11.64,11.66,22600.0,11.64,11.66,11.64,11.66,22600.0
2012-02-08 12:45:00,11.66,11.67,11.66,11.67,8200.0,11.66,11.67,11.66,11.67,8200.0
2012-02-08 12:50:00,11.67,11.68,11.67,11.68,4900.0,11.67,11.68,11.67,11.68,4900.0
2012-02-08 12:55:00,11.68,11.69,11.67,11.69,8100.0,11.68,11.69,11.67,11.69,8100.0
2012-02-08 13:00:00,11.69,11.7,11.68,11.69,7200.0,11.69,11.7,11.68,11.69,7200.0
2012-02-08 13:05:00,11.68,11.69,11.68,11.68,2400.0,11.68,11.69,11.68,11.68,2400.0
2012-02-08 13:10:00,11.69,11.69,11.68,11.69,4400.0,11.69,11.69,11.68,11.69,4400.0
2012-02-08 13:15:00,11.69,11.69,11.68,11.69,3500.0,11.69,11.69,11.68,11.69,3500.0
2012-02-08 13:20:00,11.69,11.69,11.68,11.69,3300.0,11.69,11.69,11.68,11.69,3300.0
2012-02-08 13:25:00,11.69,11.71,11.68,11.71,37500.0,11.69,11.71,11.68,11.71,37500.0
2012-02-08 13:30:00,11.71,11.71,11.7,11.71,6500.0,11.71,11.71,11.7,11.71,6500.0
2012-02-08 13:35:00,11.71,11.72,11.7,11.72,12200.0,11.71,11.72,11.7,11.72,12200.0
2012-02-08 13:40:00,11.72,11.72,11.71,11.72,12200.0,11.72,11.72,11.71,11.72,12200.0
2012-02-08 13:45:00,11.72,11.72,11.71,11.72,3300.0,11.72,11.72,11.71,11.72,3300.0
2012-02-08 13:50:00,11.71,11.72,11.71,11.71,2900.0,11.71,11.72,11.71,11.71,2900.0
2012-02-08 13:55:00,11.72,11.72,11.7,11.7,12900.0,11.72,11.72,11.7,11.7,12900.0
2012-02-08 14:00:00,11.7,11.7,11.68,11.69,25000.0,11.7,11.7,11.68,11.69,25000.0
2012-02-08 14:05:00,11.69,11.69,11.68,11.69,7100.0,11.69,11.69,11.68,11.69,7100.0
2012-02-08 14:10:00,11.69,11.71,11.69,11.71,26700.0,11.69,11.71,11.69,11.71,26700.0
2012-02-08 14:15:00,11.71,11.72,11.7,11.71,17800.0,11.71,11.72,11.7,11.71,17800.0
2012-02-08 14:20:00,11.71,11.72,11.7,11.71,9200.0,11.71,11.72,11.7,11.71,9200.0
2012-02-08 14:25:00,11.71,11.72,11.7,11.71,68300.0,11.71,11.72,11.7,11.71,68300.0
2012-02-08 14:30:00,11.71,11.72,11.7,11.72,20200.0,11.71,11.72,11.7,11.72,20200.0
2012-02-08 14:35:00,11.72,11.73,11.71,11.72,17000.0,11.72,11.73,11.71,11.72,17000.0
2012-02-08 14:40:00,11.72,11.74,11.72,11.74,19200.0,11.72,11.74,11.72,11.74,19200.0
2012-02-08 14:45:00,11.73,11.75,11.73,11.75,16500.0,11.73,11.75,11.73,11.75,16500.0
2012-02-08 14:50:00,11.75,11.75,11.74,11.75,13400.0,11.75,11.75,11.74,11.75,13400.0
2012-02-08 14:55:00,11.74,11.75,11.74,11.75,21700.0,11.74,11.75,11.74,11.75,21700.0
2012-02-08 15:00:00,11.75,11.75,11.73,11.73,19100.0,11.75,11.75,11.73,11.73,19100.0
2012-02-08 15:05:00,11.73,11.75,11.73,11.73,24200.0,11.73,11.75,11.73,11.73,24200.0
2012-02-08 15:10:00,11.74,11.75,11.73,11.74,18400.0,11.74,11.75,11.73,11.74,18400.0
2012-02-08 15:15:00,11.74,11.76,11.74,11.75,47000.0,11.74,11.76,11.74,11.75,47000.0
2012-02-08 15:20:00,11.75,11.75,11.74,11.75,22400.0,11.75,11.75,11.74,11.75,22400.0
2012-02-08 15:25:00,11.75,11.76,11.74,11.75,45500.0,11.75,11.76,11.74,11.75,45500.0
2012-02-08 15:30:00,11.75,11.77,11.74,11.76,66200.0,11.75,11.77,11.74,11.76,66200.0
2012-02-08 15:35:00,11.76,11.77,11.76,11.77,41600.0,11.76,11.77,11.76,11.77,41600.0
2012-02-08 15:40:00,11.77,11.79,11.76,11.79,39300.0,11.77,11.79,11.76,11.79,39300.0
2012-02-08 15:45:00,11.79,11.79,11.77,11.77,35400.0,11.79,11.79,11.77,11.77,35400.0
2012-02-08 15:50:00,11.77,11.78,11.75,11.75,69600.0,11.77,11.78,11.75,11.75,69600.0
2012-02-08 15:55:00,11.76,11.77,11.75,11.76,120100.0,11.76,11.77,11.75,11.76,120100.0
2012-02-09 09:30:00,11.78,11.83,11.76,11.8,32900.0,11.78,11.83,11.76,11.8,32900.0
2012-02-09 09:35:00,11.81,11.86,11.76,11.84,82400.0,11.81,11.86,11.76,11.84,82400.0
2012-02-09 09:40:00,11.85,11.85,11.78,11.8,30600.0,11.85,11.85,11.78,11.8,30600.0
2012-02-09 09:45:00,11.8,11.82,11.75,11.75,17000.0,11.8,11.82,11.75,11.75,17000.0
2012-02-09 09:50:00,11.75,11.79,11.75,11.78,18600.0,11.75,11.79,11.75,11.78,18600.0
2012-02-09 09:55:00,11.79,11.82,11.79,11.79,11200.0,11.79,11.82,11.79,11.79,11200.0
2012-02-09 10:00:00,11.78,11.8,11.74,11.75,28000.0,11.78,11.8,11.74,11.75,28000.0
2012-02-09 10:05:00,11.76,11.77,11.7,11.7,37300.0,11.76,11.77,11.7,11.7,37300.0
2012-02-09 10:10:00,11.7,11.74,11.7,11.74,20100.0,11.7,11.74,11.7,11.74,20100.0
2012-02-09 10:15:00,11.74,11.76,11.71,11.76,17700.0,11.74,11.76,11.71,11.76,17700.0
2012-02-09 10:20:00,11.76,11.76,11.72,11.72,19100.0,11.76,11.76,11.72,11.72,19100.0
2012-02-09 10:25:00,11.72,11.73,11.7,11.73,16200.0,11.72,11.73,11.7,11.73,16200.0
2012-02-09 10:30:00,11.73,11.73,11.7,11.73,13400.0,11.73,11.73,11.7,11.73,13400.0
2012-02-09 10:35:00,11.73,11.73,11.69,11.7,49900.0,11.73,11.73,11.69,11.7,49900.0
2012-02-09 10:40:00,11.7,11.73,11.7,11.72,12900.0,11.7,11.73,11.7,11.72,12900.0
2012-02-09 10:45:00,11.73,11.76,11.73,11.75,53900.0,11.73,11.76,11.73,11.75,53900.0
2012-02-09 10:50:00,11.75,11.75,11.74,11.74,4900.0,11.75,11.75,11.74,11.74,4900.0
2012-02-09 10:55:00,11.75,11.76,11.75,11.76,58900.0,11.75,11.76,11.75,11.76,58900.0
2012-02-09 11:00:00,11.76,11.76,11.72,11.73,28300.0,11.76,11.76,11.72,11.73,28300.0
2012-02-09 11:05:00,11.73,11.75,11.73,11.74,17900.0,11.73,11.75,11.73,11.74,17900.0
2012-02-09 11:10:00,11.75,11.76,11.74,11.76,8100.0,11.75,11.76,11.74,11.76,8100.0
2012-02-09 11:15:00,11.76,11.76,11.73,11.73,17000.0,11.76,11.76,11.73,11.73,17000.0
2012-02-09 11:20:00,11.73,11.76,11.73,11.75,9300.0,11.73,11.76,11.73,11.75,9300.0
2012-02-09 11:25:00,11.76,11.76,11.75,11.76,2600.0,11.76,11.76,11.75,11.76,2600.0
2012-02-09 11:30:00,11.76,11.76,11.75,11.76,22300.0,11.76,11.76,11.75,11.76,22300.0
2012-02-09 11:35:00,11.76,11.77,11.74,11.74,17000.0,11.76,11.77,11.74,11.74,17000.0
2012-02-09 11:40:00,11.73,11.75,11.73,11.73,11800.0,11.73,11.75,11.73,11.73,11800.0
2012-02-09 11:45:00,11.73,11.77,11.72,11.77,23900.0,11.73,11.77,11.72,11.77,23900.0
2012-02-09 11:50:00,11.77,11.8,11.76,11.77,12400.0,11.77,11.8,11.76,11.77,12400.0
2012-02-09 11:55:00,11.78,11.8,11.78,11.79,29400.0,11.78,11.8,11.78,11.79,29400.0
2012-02-09 12:00:00,11.79,11.81,11.79,11.8,8500.0,11.79,11.81,11.79,11.8,8500.0
2012-02-09 12:05:00,11.8,11.81,11.78,11.78,14700.0,11.8,11.81,11.78,11.78,14700.0
2012-02-09 12:10:00,11.78,11.8,11.78,11.79,6700.0,11.78,11.8,11.78,11.79,6700.0
2012-02-09 12:15:00,11.8,11.8,11.79,11.79,30200.0,11.8,11.8,11.79,11.79,30200.0
2012-02-09 12:20:00,11.78,11.8,11.78,11.8,7000.0,11.78,11.8,11.78,11.8,7000.0
2012-02-09 12:25:00,11.8,11.8,11.79,11.8,9400.0,11.8,11.8,11.79,11.8,9400.0
2012-02-09 12:30:00,11.8,11.8,11.79,11.8,42800.0,11.8,11.8,11.79,11.8,42800.0
2012-02-09 12:35:00,11.8,11.81,11.8,11.81,14700.0,11.8,11.81,11.8,11.81,14700.0
2012-02-09 12:40:00,11.81,11.83,11.81,11.83,26700.0,11.81,11.83,11.81,11.83,26700.0
2012-02-09 12:45:00,11.83,11.84,11.83,11.83,10200.0,11.83,11.84,11.83,11.83,10200.0
2012-02-09 12:50:00,11.84,11.84,11.82,11.82,12600.0,11.84,11.84,11.82,11.82,12600.0
2012-02-09 12:55:00,11.82,11.83,11.81,11.81,7600.0,11.82,11.83,11.81,11.81,7600.0
2012-02-09 13:00:00,11.81,11.84,11.81,11.82,17500.0,11.81,11.84,11.81,11.82,17500.0
2012-02-09 13:05:00,11.82,11.82,11.79,11.8,32100.0,11.82,11.82,11.79,11.8,32100.0
2012-02-09 13:10:00,11.8,11.81,11.79,11.8,27500.0,11.8,11.81,11.79,11.8,27500.0
2012-02-09 13:15:00,11.8,11.82,11.8,11.82,19800.0,11.8,11.82,11.8,11.82,19800.0
2012-02-09 13:20:00,11.82,11.84,11.81,11.81,48400.0,11.82,11.84,11.81,11.81,48400.0
2012-02-09 13:25:00,11.81,11.82,11.8,11.82,50900.0,11.81,11.82,11.8,11.82,50900.0
2012-02-09 13:30:00,11.82,11.83,11.82,11.82,6200.0,11.82,11.83,11.82,11.82,6200.0
2012-02-09 13:35:00,11.83,11.83,11.82,11.83,6200.0,11.83,11.83,11.82,11.83,6200.0
2012-02-09 13:40:00,11.83,11.84,11.83,11.84,53700.0,11.83,11.84,11.83,11.84,53700.0
2012-02-09 13:45:00,11.84,11.85,11.84,11.85,23400.0,11.84,11.85,11.84,11.85,23400.0
2012-02-09 13:50:00,11.85,11.88,11.84,11.87,117700.0,11.85,11.88,11.84,11.87,117700.0
2012-02-09 13:55:00,11.88,11.9,11.87,11.88,44800.0,11.88,11.9,11.87,11.88,44800.0
2012-02-09 14:00:00,11.87,11.9,11.87,11.9,18900.0,11.87,11.9,11.87,11.9,18900.0
2012-02-09 14:05:00,11.89,11.9,11.88,11.9,353400.0,11.89,11.9,11.88,11.9,353400.0
2012-02-09 14:10:00,11.9,11.9,11.89,11.9,4900.0,11.9,11.9,11.89,11.9,4900.0
2012-02-09 14:15:00,11.9,11.92,11.89,11.9,90500.0,11.9,11.92,11.89,11.9,90500.0
2012-02-09 14:20:00,11.9,11.9,11.89,11.9,7100.0,11.9,11.9,11.89,11.9,7100.0
2012-02-09 14:25:00,11.9,11.91,11.89,11.89,38800.0,11.9,11.91,11.89,11.89,38800.0
2012-02-09 14:30:00,11.9,11.91,11.89,11.91,23600.0,11.9,11.91,11.89,11.91,23600.0
2012-02-09 14:35:00,11.91,11.91,11.88,11.91,397300.0,11.91,11.91,11.88,11.91,397300.0
2012-02-09 14:40:00,11.9,11.92,11.88,11.91,156400.0,11.9,11.92,11.88,11.91,156400.0
2012-02-09 14:45:00,11.91,11.92,11.9,11.91,38000.0,11.91,11.92,11.9,11.91,38000.0
2012-02-09 14:50:00,11.92,11.94,11.91,11.94,90200.0,11.92,11.94,11.91,11.94,90200.0
2012-02-09 14:55:00,11.94,11.94,11.93,11.93,8000.0,11.94,11.94,11.93,11.93,8000.0
2012-02-09 15:00:00,11.93,11.95,11.93,11.95,166000.0,11.93,11.95,11.93,11.95,166000.0
2012-02-09 15:05:00,11.96,11.98,11.95,11.96,93200.0,11.96,11.98,11.95,11.96,93200.0
2012-02-09 15:10:00,11.97,11.98,11.96,11.97,57200.0,11.97,11.98,11.96,11.97,57200.0
2012-02-09 15:15:00,11.97,11.98,11.96,11.96,94800.0,11.97,11.98,11.96,11.96,94800.0
2012-02-09 15:20:00,11.95,11.97,11.95,11.96,53300.0,11.95,11.97,11.95,11.96,53300.0
2012-02-09 15:25:00,11.96,11.97,11.95,11.95,18100.0,11.96,11.97,11.95,11.95,18100.0
2012-02-09 15:30:00,11.96,11.97,11.94,11.94,90300.0,11.96,11.97,11.94,11.94,90300.0
2012-02-09 15:35:00,11.94,11.96,11.94,11.95,77100.0,11.94,11.96,11.94,11.95,77100.0
2012-02-09 15:40:00,11.94,11.95,11.94,11.94,41000.0,11.94,11.95,11.94,11.94,41000.0
2012-02-09 15:45:00,11.94,11.95,11.94,11.94,50700.0,11.94,11.95,11.94,11.94,50700.0
2012-02-09 15:50:00,11.95,11.99,11.94,11.96,208800.0,11.95,11.99,11.94,11.96,208800.0
2012-02-09 15:55:00,11.96,12.0,11.96,12.0,267300.0,11.96,12.0,11.96,12.0,267300.0
2012-02-10 09:30:00,11.82,11.9,11.74,11.79,67900.0,11.82,11.9,11.74,11.79,67900.0
2012-02-10 09:35:00,11.81,11.87,11.81,11.85,23700.0,11.81,11.87,11.81,11.85,23700.0
2012-02-10 09:40:00,11.85,11.86,11.84,11.85,10500.0,11.85,11.86,11.84,11.85,10500.0
2012-02-10 09:45:00,11.85,11.88,11.84,11.88,17500.0,11.85,11.88,11.84,11.88,17500.0
2012-02-10 09:50:00,11.88,11.88,11.82,11.82,26600.0,11.88,11.88,11.82,11.82,26600.0
2012-02-10 09:55:00,11.82,11.82,11.72,11.74,52300.0,11.82,11.82,11.72,11.74,52300.0
2012-02-10 10:00:00,11.73,11.77,11.72,11.72,37700.0,11.73,11.77,11.72,11.72,37700.0
2012-02-10 10:05:00,11.73,11.75,11.71,11.72,83300.0,11.73,11.75,11.71,11.72,83300.0
2012-02-10 10:10:00,11.72,11.75,11.71,11.72,32900.0,11.72,11.75,11.71,11.72,32900.0
2012-02-10 10:15:00,11.73,11.78,11.72,11.78,51100.0,11.73,11.78,11.72,11.78,51100.0
2012-02-10 10:20:00,11.77,11.79,11.76,11.78,17400.0,11.77,11.79,11.76,11.78,17400.0
2012-02-10 10:25:00,11.78,11.79,11.78,11.78,9100.0,11.78,11.79,11.78,11.78,9100.0
2012-02-10 10:30:00,11.79,11.82,11.79,11.82,23900.0,11.79,11.82,11.79,11.82,23900.0
2012-02-10 10:35:00,11.82,11.82,11.79,11.8,36800.0,11.82,11.82,11.79,11.8,36800.0
2012-02-10 10:40:00,11.8,11.85,11.79,11.85,21200.0,11.8,11.85,11.79,11.85,21200.0
2012-02-10 10:45:00,11.84,11.84,11.82,11.82,20100.0,11.84,11.84,11.82,11.82,20100.0
2012-02-10 10:50:00,11.82,11.84,11.82,11.83,16400.0,11.82,11.84,11.82,11.83,16400.0
2012-02-10 10:55:00,11.83,11.84,11.83,11.84,5500.0,11.83,11.84,11.83,11.84,5500.0
2012-02-10 11:00:00,11.84,11.85,11.82,11.83,23200.0,11.84,11.85,11.82,11.83,23200.0
2012-02-10 11:05:00,11.83,11.83,11.82,11.82,4300.0,11.83,11.83,11.82,11.82,4300.0
2012-02-10 11:10:00,11.82,11.84,11.82,11.83,10800.0,11.82,11.84,11.82,11.83,10800.0
2012-02-10 11:15:00,11.84,11.85,11.83,11.84,12400.0,11.84,11.85,11.83,11.84,12400.0
2012-02-10 11:20:00,11.83,11.85,11.83,11.84,9300.0,11.83,11.85,11.83,11.84,9300.0
2012-02-10 11:25:00,11.84,11.84,11.83,11.84,4900.0,11.84,11.84,11.83,11.84,4900.0
2012-02-10 11:30:00,11.83,11.85,11.83,11.85,11000.0,11.83,11.85,11.83,11.85,11000.0
2012-02-10 11:35:00,11.85,11.87,11.83,11.83,45600.0,11.85,11.87,11.83,11.83,45600.0
2012-02-10 11:40:00,11.83,11.84,11.83,11.84,2700.0,11.83,11.84,11.83,11.84,2700.0
2012-02-10 11:45:00,11.83,11.84,11.83,11.84,2500.0,11.83,11.84,11.83,11.84,2500.0
2012-02-10 11:50:00,11.84,11.84,11.83,11.84,10800.0,11.84,11.84,11.83,11.84,10800.0
2012-02-10 11:55:00,11.83,11.84,11.83,11.84,7400.0,11.83,11.84,11.83,11.84,7400.0
2012-02-10 12:00:00,11.83,11.84,11.83,11.83,13300.0,11.83,11.84,11.83,11.83,13300.0
2012-02-10 12:05:00,11.83,11.84,11.83,11.84,5500.0,11.83,11.84,11.83,11.84,5500.0
2012-02-10 12:10:00,11.83,11.84,11.83,11.84,15600.0,11.83,11.84,11.83,11.84,15600.0
2012-02-10 12:15:00,11.83,11.84,11.83,11.84,22300.0,11.83,11.84,11.83,11.84,22300.0
2012-02-10 12:20:00,11.84,11.84,11.83,11.84,9600.0,11.84,11.84,11.83,11.84,9600.0
2012-02-10 12:25:00,11.84,11.86,11.83,11.85,16900.0,11.84,11.86,11.83,11.85,16900.0
2012-02-10 12:30:00,11.85,11.88,11.85,11.86,37200.0,11.85,11.88,11.85,11.86,37200.0
2012-02-10 12:35:00,11.86,11.87,11.85,11.86,14800.0,11.86,11.87,11.85,11.86,14800.0
2012-02-10 12:40:00,11.86,11.86,11.85,11.86,15300.0,11.86,11.86,11.85,11.86,15300.0
2012-02-10 12:45:00,11.86,11.86,11.85,11.85,1900.0,11.86,11.86,11.85,11.85,1900.0
2012-02-10 12:50:00,11.85,11.86,11.85,11.85,2500.0,11.85,11.86,11.85,11.85,2500.0
2012-02-10 12:55:00,11.85,11.86,11.85,11.86,3600.0,11.85,11.86,11.85,11.86,3600.0
2012-02-10 13:00:00,11.86,11.86,11.85,11.86,6500.0,11.86,11.86,11.85,11.86,6500.0
2012-02-10 13:05:00,11.86,11.86,11.85,11.85,4500.0,11.86,11.86,11.85,11.85,4500.0
2012-02-10 13:10:00,11.85,11.86,11.85,11.85,1300.0,11.85,11.86,11.85,11.85,1300.0
2012-02-10 13:15:00,11.85,11.86,11.82,11.83,30100.0,11.85,11.86,11.82,11.83,30100.0
2012-02-10 13:20:00,11.82,11.83,11.82,11.83,1600.0,11.82,11.83,11.82,11.83,1600.0
2012-02-10 13:25:00,11.82,11.83,11.82,11.82,3300.0,11.82,11.83,11.82,11.82,3300.0
2012-02-10 13:30:00,11.82,11.83,11.82,11.83,13500.0,11.82,11.83,11.82,11.83,13500.0
2012-02-10 13:35:00,11.82,11.83,11.79,11.79,48800.0,11.82,11.83,11.79,11.79,48800.0
2012-02-10 13:40:00,11.8,11.8,11.79,11.8,16400.0,11.8,11.8,11.79,11.8,16400.0
2012-02-10 13:45:00,11.8,11.8,11.79,11.79,1000.0,11.8,11.8,11.79,11.79,1000.0
2012-02-10 13:50:00,11.79,11.8,11.79,11.8,4100.0,11.79,11.8,11.79,11.8,4100.0
2012-02-10 13:55:00,11.8,11.8,11.79,11.8,4100.0,11.8,11.8,11.79,11.8,4100.0
2012-02-10 14:00:00,11.79,11.8,11.79,11.8,5000.0,11.79,11.8,11.79,11.8,5000.0
2012-02-10 14:05:00,11.8,11.8,11.75,11.78,56500.0,11.8,11.8,11.75,11.78,56500.0
2012-02-10 14:10:00,11.78,11.79,11.78,11.78,2500.0,11.78,11.79,11.78,11.78,2500.0
2012-02-10 14:15:00,11.78,11.79,11.78,11.79,3800.0,11.78,11.79,11.78,11.79,3800.0
2012-02-10 14:20:00,11.79,11.79,11.78,11.79,7100.0,11.79,11.79,11.78,11.79,7100.0
2012-02-10 14:25:00,11.79,11.79,11.78,11.79,6000.0,11.79,11.79,11.78,11.79,6000.0
2012-02-10 14:30:00,11.78,11.81,11.78,11.8,30200.0,11.78,11.81,11.78,11.8,30200.0
2012-02-10 14:35:00,11.81,11.81,11.8,11.8,4000.0,11.81,11.81,11.8,11.8,4000.0
2012-02-10 14:40:00,11.81,11.82,11.8,11.82,10400.0,11.81,11.82,11.8,11.82,10400.0
2012-02-10 14:45:00,11.81,11.82,11.8,11.81,39300.0,11.81,11.82,11.8,11.81,39300.0
2012-02-10 14:50:00,11.8,11.82,11.8,11.82,12100.0,11.8,11.82,11.8,11.82,12100.0
2012-02-10 14:55:00,11.82,11.82,11.81,11.81,3700.0,11.82,11.82,11.81,11.81,3700.0
2012-02-10 15:00:00,11.81,11.82,11.8,11.81,29300.0,11.81,11.82,11.8,11.81,29300.0
2012-02-10 15:05:00,11.8,11.81,11.8,11.81,8800.0,11.8,11.81,11.8,11.81,8800.0
2012-02-10 15:10:00,11.8,11.81,11.79,11.79,78800.0,11.8,11.81,11.79,11.79,78800.0
2012-02-10 15:15:00,11.8,11.8,11.78,11.79,8600.0,11.8,11.8,11.78,11.79,8600.0
2012-02-10 15:20:00,11.78,11.79,11.77,11.78,21400.0,11.78,11.79,11.77,11.78,21400.0
2012-02-10 15:25:00,11.77,11.78,11.77,11.78,7500.0,11.77,11.78,11.77,11.78,7500.0
2012-02-10 15:30:00,11.78,11.78,11.77,11.77,6200.0,11.78,11.78,11.77,11.77,6200.0
2012-02-10 15:35:00,11.77,11.78,11.77,11.77,6300.0,11.77,11.78,11.77,11.77,6300.0
2012-02-10 15:40:00,11.77,11.78,11.75,11.77,61300.0,11.77,11.78,11.75,11.77,61300.0
2012-02-10 15:45:00,11.77,11.79,11.76,11.77,71400.0,11.77,11.79,11.76,11.77,71400.0
2012-02-10 15:50:00,11.77,11.77,11.76,11.77,33800.0,11.77,11.77,11.76,11.77,33800.0
2012-02-10 15:55:00,11.77,11.78,11.75,11.77,104800.0,11.77,11.78,11.75,11.77,104800.0
2012-02-13 09:30:00,11.93,11.99,11.9,11.93,78500.0,11.93,11.99,11.9,11.93,78500.0
2012-02-13 09:35:00,11.92,11.93,11.84,11.86,53100.0,11.92,11.93,11.84,11.86,53100.0
2012-02-13 09:40:00,11.86,11.89,11.85,11.85,34500.0,11.86,11.89,11.85,11.85,34500.0
2012-02-13 09:45:00,11.85,11.86,11.81,11.81,35300.0,11.85,11.86,11.81,11.81,35300.0
2012-02-13 09:50:00,11.8,11.84,11.8,11.84,23700.0,11.8,11.84,11.8,11.84,23700.0
2012-02-13 09:55:00,11.84,11.85,11.82,11.83,24100.0,11.84,11.85,11.82,11.83,24100.0
2012-02-13 10:00:00,11.82,11.83,11.77,11.79,66600.0,11.82,11.83,11.77,11.79,66600.0
2012-02-13 10:05:00,11.79,11.79,11.76,11.76,36500.0,11.79,11.79,11.76,11.76,36500.0
2012-02-13 10:10:00,11.76,11.76,11.68,11.74,83500.0,11.76,11.76,11.68,11.74,83500.0
2012-02-13 10:15:00,11.73,11.74,11.72,11.73,19100.0,11.73,11.74,11.72,11.73,19100.0
2012-02-13 10:20:00,11.73,11.73,11.69,11.69,19700.0,11.73,11.73,11.69,11.69,19700.0
2012-02-13 10:25:00,11.7,11.73,11.7,11.72,42800.0,11.7,11.73,11.7,11.72,42800.0
2012-02-13 10:30:00,11.73,11.73,11.67,11.67,52600.0,11.73,11.73,11.67,11.67,52600.0
2012-02-13 10:35:00,11.67,11.69,11.67,11.69,48900.0,11.67,11.69,11.67,11.69,48900.0
2012-02-13 10:40:00,11.68,11.69,11.67,11.67,84600.0,11.68,11.69,11.67,11.67,84600.0
2012-02-13 10:45:00,11.67,11.67,11.64,11.67,54300.0,11.67,11.67,11.64,11.67,54300.0
2012-02-13 10:50:00,11.66,11.67,11.64,11.66,35800.0,11.66,11.67,11.64,11.66,35800.0
2012-02-13 10:55:00,11.66,11.67,11.65,11.66,24900.0,11.66,11.67,11.65,11.66,24900.0
2012-02-13 11:00:00,11.66,11.71,11.66,11.71,33500.0,11.66,11.71,11.66,11.71,33500.0
2012-02-13 11:05:00,11.71,11.74,11.7,11.74,37000.0,11.71,11.74,11.7,11.74,37000.0
2012-02-13 11:10:00,11.74,11.75,11.74,11.75,11900.0,11.74,11.75,11.74,11.75,11900.0
2012-02-13 11:15:00,11.75,11.75,11.73,11.73,24100.0,11.75,11.75,11.73,11.73,24100.0
2012-02-13 11:20:00,11.73,11.74,11.73,11.73,29800.0,11.73,11.74,11.73,11.73,29800.0
2012-02-13 11:25:00,11.74,11.74,11.73,11.74,6900.0,11.74,11.74,11.73,11.74,6900.0
2012-02-13 11:30:00,11.74,11.75,11.73,11.75,27500.0,11.74,11.75,11.73,11.75,27500.0
2012-02-13 11:35:00,11.75,11.76,11.74,11.76,19400.0,11.75,11.76,11.74,11.76,19400.0
2012-02-13 11:40:00,11.76,11.76,11.74,11.75,20300.0,11.76,11.76,11.74,11.75,20300.0
2012-02-13 11:45:00,11.74,11.8,11.74,11.8,53600.0,11.74,11.8,11.74,11.8,53600.0
2012-02-13 11:50:00,11.8,11.8,11.79,11.8,17300.0,11.8,11.8,11.79,11.8,17300.0
2012-02-13 11:55:00,11.8,11.8,11.79,11.79,3300.0,11.8,11.8,11.79,11.79,3300.0
2012-02-13 12:00:00,11.79,11.8,11.79,11.79,7500.0,11.79,11.8,11.79,11.79,7500.0
2012-02-13 12:05:00,11.8,11.8,11.78,11.78,25500.0,11.8,11.8,11.78,11.78,25500.0
2012-02-13 12:10:00,11.78,11.78,11.76,11.76,21800.0,11.78,11.78,11.76,11.76,21800.0
2012-02-13 12:15:00,11.76,11.77,11.74,11.74,18800.0,11.76,11.77,11.74,11.74,18800.0
2012-02-13 12:20:00,11.75,11.75,11.72,11.74,53800.0,11.75,11.75,11.72,11.74,53800.0
2012-02-13 12:25:00,11.73,11.74,11.73,11.74,38400.0,11.73,11.74,11.73,11.74,38400.0
2012-02-13 12:30:00,11.73,11.73,11.71,11.71,44200.0,11.73,11.73,11.71,11.71,44200.0
2012-02-13 12:35:00,11.71,11.72,11.69,11.7,25100.0,11.71,11.72,11.69,11.7,25100.0
2012-02-13 12:40:00,11.69,11.69,11.68,11.68,37800.0,11.69,11.69,11.68,11.68,37800.0
2012-02-13 12:45:00,11.68,11.69,11.66,11.66,25000.0,11.68,11.69,11.66,11.66,25000.0
2012-02-13 12:50:00,11.67,11.7,11.66,11.68,46600.0,11.67,11.7,11.66,11.68,46600.0
2012-02-13 12:55:00,11.69,11.69,11.67,11.69,32000.0,11.69,11.69,11.67,11.69,32000.0
2012-02-13 13:00:00,11.7,11.71,11.7,11.7,17600.0,11.7,11.71,11.7,11.7,17600.0
2012-02-13 13:05:00,11.7,11.71,11.7,11.7,10500.0,11.7,11.71,11.7,11.7,10500.0
2012-02-13 13:10:00,11.71,11.75,11.71,11.75,27900.0,11.71,11.75,11.71,11.75,27900.0
2012-02-13 13:15:00,11.74,11.76,11.73,11.74,34900.0,11.74,11.76,11.73,11.74,34900.0
2012-02-13 13:20:00,11.74,11.75,11.73,11.75,13100.0,11.74,11.75,11.73,11.75,13100.0
2012-02-13 13:25:00,11.75,11.75,11.71,11.72,53000.0,11.75,11.75,11.71,11.72,53000.0
2012-02-13 13:30:00,11.72,11.72,11.71,11.72,5900.0,11.72,11.72,11.71,11.72,5900.0
2012-02-13 13:35:00,11.72,11.74,11.71,11.74,15800.0,11.72,11.74,11.71,11.74,15800.0
2012-02-13 13:40:00,11.73,11.76,11.73,11.75,11900.0,11.73,11.76,11.73,11.75,11900.0
2012-02-13 13:45:00,11.76,11.78,11.76,11.77,11600.0,11.76,11.78,11.76,11.77,11600.0
2012-02-13 13:50:00,11.77,11.78,11.77,11.78,6300.0,11.77,11.78,11.77,11.78,6300.0
2012-02-13 13:55:00,11.77,11.78,11.77,11.77,5200.0,11.77,11.78,11.77,11.77,5200.0
2012-02-13 14:00:00,11.78,11.78,11.76,11.76,10500.0,11.78,11.78,11.76,11.76,10500.0
2012-02-13 14:05:00,11.76,11.76,11.75,11.75,6800.0,11.76,11.76,11.75,11.75,6800.0
2012-02-13 14:10:00,11.75,11.76,11.74,11.75,35400.0,11.75,11.76,11.74,11.75,35400.0
2012-02-13 14:15:00,11.74,11.75,11.74,11.74,40700.0,11.74,11.75,11.74,11.74,40700.0
2012-02-13 14:20:00,11.74,11.74,11.73,11.73,4200.0,11.74,11.74,11.73,11.73,4200.0
2012-02-13 14:25:00,11.74,11.74,11.73,11.73,10700.0,11.74,11.74,11.73,11.73,10700.0
2012-02-13 14:30:00,11.73,11.74,11.73,11.74,5600.0,11.73,11.74,11.73,11.74,5600.0
2012-02-13 14:35:00,11.74,11.75,11.74,11.75,27800.0,11.74,11.75,11.74,11.75,27800.0
2012-02-13 14:40:00,11.75,11.79,11.75,11.79,40300.0,11.75,11.79,11.75,11.79,40300.0
2012-02-13 14:45:00,11.79,11.79,11.75,11.75,37100.0,11.79,11.79,11.75,11.75,37100.0
2012-02-13 14:50:00,11.76,11.77,11.74,11.75,40200.0,11.76,11.77,11.74,11.75,40200.0
2012-02-13 14:55:00,11.75,11.75,11.74,11.74,6200.0,11.75,11.75,11.74,11.74,6200.0
2012-02-13 15:00:00,11.74,11.75,11.74,11.74,8500.0,11.74,11.75,11.74,11.74,8500.0
2012-02-13 15:05:00,11.75,11.75,11.72,11.73,16400.0,11.75,11.75,11.72,11.73,16400.0
2012-02-13 15:10:00,11.73,11.74,11.72,11.73,34100.0,11.73,11.74,11.72,11.73,34100.0
2012-02-13 15:15:00,11.73,11.74,11.72,11.74,35000.0,11.73,11.74,11.72,11.74,35000.0
2012-02-13 15:20:00,11.74,11.74,11.73,11.74,9900.0,11.74,11.74,11.73,11.74,9900.0
2012-02-13 15:25:00,11.74,11.74,11.73,11.73,11600.0,11.74,11.74,11.73,11.73,11600.0
2012-02-13 15:30:00,11.73,11.73,11.71,11.73,58300.0,11.73,11.73,11.71,11.73,58300.0
2012-02-13 15:35:00,11.72,11.73,11.7,11.71,34800.0,11.72,11.73,11.7,11.71,34800.0
2012-02-13 15:40:00,11.71,11.71,11.7,11.7,34800.0,11.71,11.71,11.7,11.7,34800.0
2012-02-13 15:45:00,11.71,11.71,11.68,11.68,51500.0,11.71,11.71,11.68,11.68,51500.0
2012-02-13 15:50:00,11.69,11.7,11.67,11.68,124400.0,11.69,11.7,11.67,11.68,124400.0
2012-02-13 15:55:00,11.68,11.7,11.66,11.69,169000.0,11.68,11.7,11.66,11.69,169000.0
2012-02-14 09:30:00,11.67,11.67,11.58,11.61,48700.0,11.67,11.67,11.58,11.61,48700.0
2012-02-14 09:35:00,11.61,11.63,11.59,11.62,36500.0,11.61,11.63,11.59,11.62,36500.0
2012-02-14 09:40:00,11.62,11.66,11.62,11.65,33400.0,11.62,11.66,11.62,11.65,33400.0
2012-02-14 09:45:00,11.65,11.67,11.65,11.66,31600.0,11.65,11.67,11.65,11.66,31600.0
2012-02-14 09:50:00,11.66,11.71,11.66,11.67,46200.0,11.66,11.71,11.66,11.67,46200.0
2012-02-14 09:55:00,11.67,11.67,11.65,11.67,21600.0,11.67,11.67,11.65,11.67,21600.0
2012-02-14 10:00:00,11.67,11.68,11.63,11.63,22200.0,11.67,11.68,11.63,11.63,22200.0
2012-02-14 10:05:00,11.63,11.66,11.61,11.61,55800.0,11.63,11.66,11.61,11.61,55800.0
2012-02-14 10:10:00,11.62,11.63,11.61,11.63,34200.0,11.62,11.63,11.61,11.63,34200.0
2012-02-14 10:15:00,11.63,11.65,11.62,11.65,21700.0,11.63,11.65,11.62,11.65,21700.0
2012-02-14 10:20:00,11.65,11.69,11.65,11.69,20300.0,11.65,11.69,11.65,11.69,20300.0
2012-02-14 10:25:00,11.69,11.69,11.65,11.66,70100.0,11.69,11.69,11.65,11.66,70100.0
2012-02-14 10:30:00,11.66,11.67,11.65,11.67,13900.0,11.66,11.67,11.65,11.67,13900.0
2012-02-14 10:35:00,11.67,11.67,11.65,11.65,4700.0,11.67,11.67,11.65,11.65,4700.0
2012-02-14 10:40:00,11.66,11.66,11.65,11.65,3200.0,11.66,11.66,11.65,11.65,3200.0
2012-02-14 10:45:00,11.65,11.66,11.65,11.65,4300.0,11.65,11.66,11.65,11.65,4300.0
2012-02-14 10:50:00,11.66,11.66,11.63,11.64,9100.0,11.66,11.66,11.63,11.64,9100.0
2012-02-14 10:55:00,11.63,11.63,11.6,11.62,38300.0,11.63,11.63,11.6,11.62,38300.0
2012-02-14 11:00:00,11.62,11.63,11.61,11.63,25500.0,11.62,11.63,11.61,11.63,25500.0
2012-02-14 11:05:00,11.62,11.63,11.61,11.61,18700.0,11.62,11.63,11.61,11.61,18700.0
2012-02-14 11:10:00,11.62,11.62,11.61,11.62,4200.0,11.62,11.62,11.61,11.62,4200.0
2012-02-14 11:15:00,11.61,11.62,11.6,11.61,13400.0,11.61,11.62,11.6,11.61,13400.0
2012-02-14 11:20:00,11.6,11.61,11.6,11.61,5500.0,11.6,11.61,11.6,11.61,5500.0
2012-02-14 11:25:00,11.6,11.63,11.6,11.62,34200.0,11.6,11.63,11.6,11.62,34200.0
2012-02-14 11:30:00,11.63,11.66,11.62,11.66,27800.0,11.63,11.66,11.62,11.66,27800.0
2012-02-14 11:35:00,11.65,11.67,11.65,11.67,5800.0,11.65,11.67,11.65,11.67,5800.0
2012-02-14 11:40:00,11.67,11.67,11.64,11.64,35600.0,11.67,11.67,11.64,11.64,35600.0
2012-02-14 11:45:00,11.64,11.64,11.63,11.64,14000.0,11.64,11.64,11.63,11.64,14000.0
2012-02-14 11:50:00,11.63,11.66,11.63,11.64,185900.0,11.63,11.66,11.63,11.64,185900.0
2012-02-14 11:55:00,11.65,11.65,11.64,11.65,3100.0,11.65,11.65,11.64,11.65,3100.0
2012-02-14 12:00:00,11.65,11.68,11.64,11.68,36400.0,11.65,11.68,11.64,11.68,36400.0
2012-02-14 12:05:00,11.68,11.7,11.68,11.7,36400.0,11.68,11.7,11.68,11.7,36400.0
2012-02-14 12:10:00,11.7,11.72,11.69,11.7,42700.0,11.7,11.72,11.69,11.7,42700.0
2012-02-14 12:15:00,11.69,11.7,11.68,11.7,55300.0,11.69,11.7,11.68,11.7,55300.0
2012-02-14 12:20:00,11.7,11.72,11.7,11.72,22200.0,11.7,11.72,11.7,11.72,22200.0
2012-02-14 12:25:00,11.72,11.73,11.71,11.71,37000.0,11.72,11.73,11.71,11.71,37000.0
2012-02-14 12:30:00,11.71,11.72,11.71,11.71,5300.0,11.71,11.72,11.71,11.71,5300.0
2012-02-14 12:35:00,11.72,11.72,11.71,11.71,3900.0,11.72,11.72,11.71,11.71,3900.0
2012-02-14 12:40:00,11.72,11.72,11.71,11.72,11000.0,11.72,11.72,11.71,11.72,11000.0
2012-02-14 12:45:00,11.72,11.76,11.71,11.75,17500.0,11.72,11.76,11.71,11.75,17500.0
2012-02-14 12:50:00,11.76,11.76,11.75,11.76,2200.0,11.76,11.76,11.75,11.76,2200.0
2012-02-14 12:55:00,11.75,11.76,11.7,11.71,33200.0,11.75,11.76,11.7,11.71,33200.0
2012-02-14 13:00:00,11.7,11.71,11.7,11.7,3100.0,11.7,11.71,11.7,11.7,3100.0
2012-02-14 13:05:00,11.7,11.71,11.69,11.69,14100.0,11.7,11.71,11.69,11.69,14100.0
2012-02-14 13:10:00,11.69,11.72,11.68,11.71,31600.0,11.69,11.72,11.68,11.71,31600.0
2012-02-14 13:15:00,11.71,11.72,11.71,11.72,5700.0,11.71,11.72,11.71,11.72,5700.0
2012-02-14 13:20:00,11.71,11.72,11.71,11.71,4700.0,11.71,11.72,11.71,11.71,4700.0
2012-02-14 13:25:00,11.71,11.72,11.71,11.72,6200.0,11.71,11.72,11.71,11.72,6200.0
2012-02-14 13:30:00,11.72,11.76,11.71,11.75,57400.0,11.72,11.76,11.71,11.75,57400.0
2012-02-14 13:35:00,11.75,11.76,11.75,11.76,21500.0,11.75,11.76,11.75,11.76,21500.0
2012-02-14 13:40:00,11.76,11.76,11.73,11.74,38500.0,11.76,11.76,11.73,11.74,38500.0
2012-02-14 13:45:00,11.74,11.78,11.73,11.77,28800.0,11.74,11.78,11.73,11.77,28800.0
2012-02-14 13:50:00,11.77,11.77,11.76,11.76,6800.0,11.77,11.77,11.76,11.76,6800.0
2012-02-14 13:55:00,11.77,11.77,11.76,11.77,9700.0,11.77,11.77,11.76,11.77,9700.0
2012-02-14 14:00:00,11.77,11.78,11.76,11.77,40800.0,11.77,11.78,11.76,11.77,40800.0
2012-02-14 14:05:00,11.76,11.77,11.76,11.77,7100.0,11.76,11.77,11.76,11.77,7100.0
2012-02-14 14:10:00,11.77,11.77,11.75,11.77,30400.0,11.77,11.77,11.75,11.77,30400.0
2012-02-14 14:15:00,11.76,11.77,11.75,11.75,15300.0,11.76,11.77,11.75,11.75,15300.0
2012-02-14 14:20:00,11.76,11.76,11.74,11.74,17900.0,11.76,11.76,11.74,11.74,17900.0
2012-02-14 14:25:00,11.75,11.75,11.74,11.75,4300.0,11.75,11.75,11.74,11.75,4300.0
2012-02-14 14:30:00,11.75,11.75,11.74,11.75,7900.0,11.75,11.75,11.74,11.75,7900.0
2012-02-14 14:35:00,11.75,11.75,11.74,11.75,7800.0,11.75,11.75,11.74,11.75,7800.0
2012-02-14 14:40:00,11.75,11.76,11.75,11.76,15400.0,11.75,11.76,11.75,11.76,15400.0
2012-02-14 14:45:00,11.76,11.77,11.76,11.77,14800.0,11.76,11.77,11.76,11.77,14800.0
2012-02-14 14:50:00,11.77,11.79,11.76,11.78,11600.0,11.77,11.79,11.76,11.78,11600.0
2012-02-14 14:55:00,11.79,11.8,11.78,11.8,17400.0,11.79,11.8,11.78,11.8,17400.0
2012-02-14 15:00:00,11.8,11.83,11.79,11.81,90900.0,11.8,11.83,11.79,11.81,90900.0
2012-02-14 15:05:00,11.81,11.81,11.8,11.81,9100.0,11.81,11.81,11.8,11.81,9100.0
2012-02-14 15:10:00,11.8,11.81,11.79,11.8,38300.0,11.8,11.81,11.79,11.8,38300.0
2012-02-14 15:15:00,11.79,11.8,11.77,11.77,39000.0,11.79,11.8,11.77,11.77,39000.0
2012-02-14 15:20:00,11.78,11.78,11.72,11.73,110900.0,11.78,11.78,11.72,11.73,110900.0
2012-02-14 15:25:00,11.72,11.73,11.72,11.73,36200.0,11.72,11.73,11.72,11.73,36200.0
2012-02-14 15:30:00,11.73,11.78,11.73,11.78,105100.0,11.73,11.78,11.73,11.78,105100.0
2012-02-14 15:35:00,11.78,11.8,11.76,11.76,93400.0,11.78,11.8,11.76,11.76,93400.0
2012-02-14 15:40:00,11.76,11.77,11.76,11.77,5900.0,11.76,11.77,11.76,11.77,5900.0
2012-02-14 15:45:00,11.77,11.83,11.76,11.83,85800.0,11.77,11.83,11.76,11.83,85800.0
2012-02-14 15:50:00,11.83,11.83,11.8,11.81,70500.0,11.83,11.83,11.8,11.81,70500.0
2012-02-14 15:55:00,11.8,11.83,11.8,11.83,121700.0,11.8,11.83,11.8,11.83,121700.0
2012-02-15 09:30:00,11.86,11.93,11.76,11.91,39000.0,11.86,11.93,11.76,11.91,39000.0
2012-02-15 09:35:00,11.92,11.93,11.8,11.82,66700.0,11.92,11.93,11.8,11.82,66700.0
2012-02-15 09:40:00,11.83,11.84,11.8,11.83,36700.0,11.83,11.84,11.8,11.83,36700.0
2012-02-15 09:45:00,11.83,11.86,11.8,11.83,15600.0,11.83,11.86,11.8,11.83,15600.0
2012-02-15 09:50:00,11.84,11.87,11.84,11.87,39700.0,11.84,11.87,11.84,11.87,39700.0
2012-02-15 09:55:00,11.87,11.87,11.85,11.85,43900.0,11.87,11.87,11.85,11.85,43900.0
2012-02-15 10:00:00,11.84,11.88,11.83,11.83,41100.0,11.84,11.88,11.83,11.83,41100.0
2012-02-15 10:05:00,11.83,11.86,11.81,11.82,51300.0,11.83,11.86,11.81,11.82,51300.0
2012-02-15 10:10:00,11.83,11.83,11.79,11.8,22000.0,11.83,11.83,11.79,11.8,22000.0
2012-02-15 10:15:00,11.79,11.8,11.78,11.78,25000.0,11.79,11.8,11.78,11.78,25000.0
2012-02-15 10:20:00,11.78,11.79,11.77,11.78,14800.0,11.78,11.79,11.77,11.78,14800.0
2012-02-15 10:25:00,11.79,11.79,11.78,11.79,9500.0,11.79,11.79,11.78,11.79,9500.0
2012-02-15 10:30:00,11.79,11.79,11.78,11.79,24300.0,11.79,11.79,11.78,11.79,24300.0
2012-02-15 10:35:00,11.79,11.84,11.78,11.84,69200.0,11.79,11.84,11.78,11.84,69200.0
2012-02-15 10:40:00,11.84,11.85,11.83,11.85,18400.0,11.84,11.85,11.83,11.85,18400.0
2012-02-15 10:45:00,11.85,11.88,11.85,11.88,17100.0,11.85,11.88,11.85,11.88,17100.0
2012-02-15 10:50:00,11.87,11.88,11.84,11.85,23400.0,11.87,11.88,11.84,11.85,23400.0
2012-02-15 10:55:00,11.84,11.86,11.84,11.84,30100.0,11.84,11.86,11.84,11.84,30100.0
2012-02-15 11:00:00,11.84,11.84,11.82,11.84,21400.0,11.84,11.84,11.82,11.84,21400.0
2012-02-15 11:05:00,11.84,11.86,11.83,11.83,34900.0,11.84,11.86,11.83,11.83,34900.0
2012-02-15 11:10:00,11.84,11.84,11.82,11.82,13400.0,11.84,11.84,11.82,11.82,13400.0
2012-02-15 11:15:00,11.82,11.85,11.82,11.85,23500.0,11.82,11.85,11.82,11.85,23500.0
2012-02-15 11:20:00,11.84,11.85,11.83,11.84,41500.0,11.84,11.85,11.83,11.84,41500.0
2012-02-15 11:25:00,11.83,11.86,11.83,11.85,31600.0,11.83,11.86,11.83,11.85,31600.0
2012-02-15 11:30:00,11.86,11.87,11.85,11.87,37500.0,11.86,11.87,11.85,11.87,37500.0
2012-02-15 11:35:00,11.87,11.89,11.86,11.87,140300.0,11.87,11.89,11.86,11.87,140300.0
2012-02-15 11:40:00,11.87,11.93,11.87,11.91,108900.0,11.87,11.93,11.87,11.91,108900.0
2012-02-15 11:45:00,11.92,11.92,11.9,11.91,27300.0,11.92,11.92,11.9,11.91,27300.0
2012-02-15 11:50:00,11.91,11.91,11.9,11.9,3700.0,11.91,11.91,11.9,11.9,3700.0
2012-02-15 11:55:00,11.91,11.91,11.9,11.9,3800.0,11.91,11.91,11.9,11.9,3800.0
2012-02-15 12:00:00,11.9,11.91,11.89,11.9,43900.0,11.9,11.91,11.89,11.9,43900.0
2012-02-15 12:05:00,11.9,11.9,11.89,11.89,16800.0,11.9,11.9,11.89,11.89,16800.0
2012-02-15 12:10:00,11.89,11.9,11.88,11.88,94000.0,11.89,11.9,11.88,11.88,94000.0
2012-02-15 12:15:00,11.88,11.89,11.88,11.89,11500.0,11.88,11.89,11.88,11.89,11500.0
2012-02-15 12:20:00,11.88,11.89,11.88,11.88,3900.0,11.88,11.89,11.88,11.88,3900.0
2012-02-15 12:25:00,11.89,11.91,11.88,11.91,20800.0,11.89,11.91,11.88,11.91,20800.0
2012-02-15 12:30:00,11.91,11.91,11.87,11.88,100100.0,11.91,11.91,11.87,11.88,100100.0
2012-02-15 12:35:00,11.89,11.92,11.88,11.9,54500.0,11.89,11.92,11.88,11.9,54500.0
2012-02-15 12:40:00,11.9,11.91,11.88,11.88,69000.0,11.9,11.91,11.88,11.88,69000.0
2012-02-15 12:45:00,11.88,11.91,11.87,11.88,71000.0,11.88,11.91,11.87,11.88,71000.0
2012-02-15 12:50:00,11.87,11.89,11.83,11.83,107400.0,11.87,11.89,11.83,11.83,107400.0
2012-02-15 12:55:00,11.83,11.85,11.8,11.85,99100.0,11.83,11.85,11.8,11.85,99100.0
2012-02-15 13:00:00,11.84,11.86,11.8,11.86,145500.0,11.84,11.86,11.8,11.86,145500.0
2012-02-15 13:05:00,11.87,11.89,11.86,11.89,46400.0,11.87,11.89,11.86,11.89,46400.0
2012-02-15 13:10:00,11.88,11.89,11.86,11.86,23600.0,11.88,11.89,11.86,11.86,23600.0
2012-02-15 13:15:00,11.87,11.9,11.87,11.9,35600.0,11.87,11.9,11.87,11.9,35600.0
2012-02-15 13:20:00,11.9,11.93,11.89,11.9,132200.0,11.9,11.93,11.89,11.9,132200.0
2012-02-15 13:25:00,11.9,11.9,11.86,11.86,15400.0,11.9,11.9,11.86,11.86,15400.0
2012-02-15 13:30:00,11.87,11.88,11.84,11.84,70400.0,11.87,11.88,11.84,11.84,70400.0
2012-02-15 13:35:00,11.84,11.86,11.84,11.86,12500.0,11.84,11.86,11.84,11.86,12500.0
2012-02-15 13:40:00,11.86,11.86,11.82,11.84,18400.0,11.86,11.86,11.82,11.84,18400.0
2012-02-15 13:45:00,11.84,11.84,11.81,11.83,40800.0,11.84,11.84,11.81,11.83,40800.0
2012-02-15 13:50:00,11.83,11.85,11.82,11.84,14300.0,11.83,11.85,11.82,11.84,14300.0
2012-02-15 13:55:00,11.85,11.87,11.83,11.86,28900.0,11.85,11.87,11.83,11.86,28900.0
2012-02-15 14:00:00,11.87,11.87,11.82,11.82,69500.0,11.87,11.87,11.82,11.82,69500.0
2012-02-15 14:05:00,11.82,11.85,11.81,11.84,18700.0,11.82,11.85,11.81,11.84,18700.0
2012-02-15 14:10:00,11.85,11.85,11.81,11.81,12500.0,11.85,11.85,11.81,11.81,12500.0
2012-02-15 14:15:00,11.8,11.82,11.8,11.82,180400.0,11.8,11.82,11.8,11.82,180400.0
2012-02-15 14:20:00,11.82,11.84,11.8,11.84,59300.0,11.82,11.84,11.8,11.84,59300.0
2012-02-15 14:25:00,11.85,11.89,11.84,11.86,54000.0,11.85,11.89,11.84,11.86,54000.0
2012-02-15 14:30:00,11.87,11.87,11.85,11.85,90500.0,11.87,11.87,11.85,11.85,90500.0
2012-02-15 14:35:00,11.86,11.86,11.84,11.84,35500.0,11.86,11.86,11.84,11.84,35500.0
2012-02-15 14:40:00,11.85,11.86,11.84,11.86,23800.0,11.85,11.86,11.84,11.86,23800.0
2012-02-15 14:45:00,11.85,11.89,11.84,11.88,69600.0,11.85,11.89,11.84,11.88,69600.0
2012-02-15 14:50:00,11.88,11.92,11.88,11.88,76500.0,11.88,11.92,11.88,11.88,76500.0
2012-02-15 14:55:00,11.88,11.88,11.86,11.87,83100.0,11.88,11.88,11.86,11.87,83100.0
2012-02-15 15:00:00,11.87,11.89,11.87,11.88,50800.0,11.87,11.89,11.87,11.88,50800.0
2012-02-15 15:05:00,11.86,11.89,11.86,11.88,64800.0,11.86,11.89,11.86,11.88,64800.0
2012-02-15 15:10:00,11.88,11.89,11.88,11.88,101600.0,11.88,11.89,11.88,11.88,101600.0
2012-02-15 15:15:00,11.88,11.89,11.88,11.88,52700.0,11.88,11.89,11.88,11.88,52700.0
2012-02-15 15:20:00,11.88,11.89,11.86,11.87,89400.0,11.88,11.89,11.86,11.87,89400.0
2012-02-15 15:25:00,11.87,11.88,11.87,11.87,46900.0,11.87,11.88,11.87,11.87,46900.0
2012-02-15 15:30:00,11.88,11.9,11.88,11.9,74100.0,11.88,11.9,11.88,11.9,74100.0
2012-02-15 15:35:00,11.89,11.89,11.88,11.88,22900.0,11.89,11.89,11.88,11.88,22900.0
2012-02-15 15:40:00,11.88,11.91,11.88,11.91,55700.0,11.88,11.91,11.88,11.91,55700.0
2012-02-15 15:45:00,11.91,11.94,11.91,11.93,72500.0,11.91,11.94,11.91,11.93,72500.0
2012-02-15 15:50:00,11.93,11.93,11.91,11.91,85900.0,11.93,11.93,11.91,11.91,85900.0
2012-02-15 15:55:00,11.91,11.93,11.91,11.93,225200.0,11.91,11.93,11.91,11.93,225200.0
2012-02-16 09:30:00,11.96,11.97,11.9,11.94,41500.0,11.96,11.97,11.9,11.94,41500.0
2012-02-16 09:35:00,11.93,11.97,11.93,11.97,18300.0,11.93,11.97,11.93,11.97,18300.0
2012-02-16 09:40:00,11.96,11.97,11.94,11.97,24700.0,11.96,11.97,11.94,11.97,24700.0
2012-02-16 09:45:00,11.97,11.98,11.93,11.93,23700.0,11.97,11.98,11.93,11.93,23700.0
2012-02-16 09:50:00,11.94,11.95,11.88,11.88,47400.0,11.94,11.95,11.88,11.88,47400.0
2012-02-16 09:55:00,11.88,11.94,11.88,11.93,32200.0,11.88,11.94,11.88,11.93,32200.0
2012-02-16 10:00:00,11.93,11.98,11.92,11.97,86600.0,11.93,11.98,11.92,11.97,86600.0
2012-02-16 10:05:00,11.97,12.0,11.95,11.95,106500.0,11.97,12.0,11.95,11.95,106500.0
2012-02-16 10:10:00,11.94,11.97,11.94,11.96,36600.0,11.94,11.97,11.94,11.96,36600.0
2012-02-16 10:15:00,11.96,11.96,11.91,11.92,37600.0,11.96,11.96,11.91,11.92,37600.0
2012-02-16 10:20:00,11.93,11.94,11.91,11.94,24300.0,11.93,11.94,11.91,11.94,24300.0
2012-02-16 10:25:00,11.94,11.94,11.93,11.93,20900.0,11.94,11.94,11.93,11.93,20900.0
2012-02-16 10:30:00,11.94,11.94,11.9,11.91,69600.0,11.94,11.94,11.9,11.91,69600.0
2012-02-16 10:35:00,11.91,11.92,11.91,11.92,17700.0,11.91,11.92,11.91,11.92,17700.0
2012-02-16 10:40:00,11.92,11.92,11.91,11.92,4200.0,11.92,11.92,11.91,11.92,4200.0
2012-02-16 10:45:00,11.91,11.92,11.91,11.91,8100.0,11.91,11.92,11.91,11.91,8100.0
2012-02-16 10:50:00,11.92,11.92,11.88,11.88,46700.0,11.92,11.92,11.88,11.88,46700.0
2012-02-16 10:55:00,11.88,11.89,11.86,11.86,22800.0,11.88,11.89,11.86,11.86,22800.0
2012-02-16 11:00:00,11.86,11.87,11.86,11.86,3600.0,11.86,11.87,11.86,11.86,3600.0
2012-02-16 11:05:00,11.86,11.87,11.84,11.86,84100.0,11.86,11.87,11.84,11.86,84100.0
2012-02-16 11:10:00,11.85,11.88,11.85,11.88,62200.0,11.85,11.88,11.85,11.88,62200.0
2012-02-16 11:15:00,11.89,11.92,11.89,11.89,37800.0,11.89,11.92,11.89,11.89,37800.0
2012-02-16 11:20:00,11.89,11.89,11.88,11.88,4800.0,11.89,11.89,11.88,11.88,4800.0
2012-02-16 11:25:00,11.89,11.91,11.88,11.9,17900.0,11.89,11.91,11.88,11.9,17900.0
2012-02-16 11:30:00,11.9,11.91,11.89,11.9,33900.0,11.9,11.91,11.89,11.9,33900.0
2012-02-16 11:35:00,11.9,11.91,11.9,11.91,27900.0,11.9,11.91,11.9,11.91,27900.0
2012-02-16 11:40:00,11.91,11.91,11.88,11.89,36400.0,11.91,11.91,11.88,11.89,36400.0
2012-02-16 11:45:00,11.89,11.9,11.89,11.89,4600.0,11.89,11.9,11.89,11.89,4600.0
2012-02-16 11:50:00,11.9,11.92,11.89,11.92,18600.0,11.9,11.92,11.89,11.92,18600.0
2012-02-16 11:55:00,11.92,11.95,11.92,11.95,11300.0,11.92,11.95,11.92,11.95,11300.0
2012-02-16 12:00:00,11.95,11.96,11.92,11.92,31600.0,11.95,11.96,11.92,11.92,31600.0
2012-02-16 12:05:00,11.92,11.93,11.92,11.93,3800.0,11.92,11.93,11.92,11.93,3800.0
2012-02-16 12:10:00,11.93,11.93,11.92,11.93,2300.0,11.93,11.93,11.92,11.93,2300.0
2012-02-16 12:15:00,11.93,11.93,11.92,11.93,3500.0,11.93,11.93,11.92,11.93,3500.0
2012-02-16 12:20:00,11.93,11.96,11.93,11.95,23100.0,11.93,11.96,11.93,11.95,23100.0
2012-02-16 12:25:00,11.94,11.96,11.94,11.95,12400.0,11.94,11.96,11.94,11.95,12400.0
2012-02-16 12:30:00,11.95,11.96,11.95,11.95,5300.0,11.95,11.96,11.95,11.95,5300.0
2012-02-16 12:35:00,11.95,11.97,11.95,11.96,18000.0,11.95,11.97,11.95,11.96,18000.0
2012-02-16 12:40:00,11.96,11.97,11.94,11.95,21800.0,11.96,11.97,11.94,11.95,21800.0
2012-02-16 12:45:00,11.94,11.95,11.94,11.95,8700.0,11.94,11.95,11.94,11.95,8700.0
2012-02-16 12:50:00,11.95,11.95,11.94,11.95,16800.0,11.95,11.95,11.94,11.95,16800.0
2012-02-16 12:55:00,11.95,11.98,11.93,11.95,61900.0,11.95,11.98,11.93,11.95,61900.0
2012-02-16 13:00:00,11.96,11.96,11.95,11.96,13300.0,11.96,11.96,11.95,11.96,13300.0
2012-02-16 13:05:00,11.96,11.96,11.94,11.94,28500.0,11.96,11.96,11.94,11.94,28500.0
2012-02-16 13:10:00,11.95,11.96,11.95,11.96,38800.0,11.95,11.96,11.95,11.96,38800.0
2012-02-16 13:15:00,11.96,11.97,11.94,11.95,32800.0,11.96,11.97,11.94,11.95,32800.0
2012-02-16 13:20:00,11.94,11.95,11.94,11.95,1200.0,11.94,11.95,11.94,11.95,1200.0
2012-02-16 13:25:00,11.95,11.96,11.95,11.95,19500.0,11.95,11.96,11.95,11.95,19500.0
2012-02-16 13:30:00,11.95,11.96,11.95,11.96,1800.0,11.95,11.96,11.95,11.96,1800.0
2012-02-16 13:35:00,11.96,12.01,11.96,11.97,138800.0,11.96,12.01,11.96,11.97,138800.0
2012-02-16 13:40:00,11.97,11.97,11.96,11.96,14500.0,11.97,11.97,11.96,11.96,14500.0
2012-02-16 13:45:00,11.97,11.98,11.96,11.96,44800.0,11.97,11.98,11.96,11.96,44800.0
2012-02-16 13:50:00,11.96,11.97,11.95,11.95,7000.0,11.96,11.97,11.95,11.95,7000.0
2012-02-16 13:55:00,11.95,11.96,11.93,11.95,45100.0,11.95,11.96,11.93,11.95,45100.0
2012-02-16 14:00:00,11.96,11.96,11.95,11.96,7000.0,11.96,11.96,11.95,11.96,7000.0
2012-02-16 14:05:00,11.96,11.96,11.95,11.95,3500.0,11.96,11.96,11.95,11.95,3500.0
2012-02-16 14:10:00,11.95,11.95,11.94,11.94,17900.0,11.95,11.95,11.94,11.94,17900.0
2012-02-16 14:15:00,11.94,11.96,11.94,11.95,25600.0,11.94,11.96,11.94,11.95,25600.0
2012-02-16 14:20:00,11.96,11.96,11.95,11.96,259200.0,11.96,11.96,11.95,11.96,259200.0
2012-02-16 14:25:00,11.95,11.96,11.95,11.95,14500.0,11.95,11.96,11.95,11.95,14500.0
2012-02-16 14:30:00,11.96,11.97,11.95,11.97,17100.0,11.96,11.97,11.95,11.97,17100.0
2012-02-16 14:35:00,11.96,11.97,11.96,11.96,12800.0,11.96,11.97,11.96,11.96,12800.0
2012-02-16 14:40:00,11.96,11.99,11.96,11.97,32000.0,11.96,11.99,11.96,11.97,32000.0
2012-02-16 14:45:00,11.97,11.98,11.96,11.96,8500.0,11.97,11.98,11.96,11.96,8500.0
2012-02-16 14:50:00,11.96,11.97,11.96,11.96,56900.0,11.96,11.97,11.96,11.96,56900.0
2012-02-16 14:55:00,11.96,11.97,11.96,11.96,5100.0,11.96,11.97,11.96,11.96,5100.0
2012-02-16 15:00:00,11.96,11.98,11.96,11.97,11900.0,11.96,11.98,11.96,11.97,11900.0
2012-02-16 15:05:00,11.97,11.98,11.97,11.98,2800.0,11.97,11.98,11.97,11.98,2800.0
2012-02-16 15:10:00,11.97,11.97,11.96,11.97,86600.0,11.97,11.97,11.96,11.97,86600.0
2012-02-16 15:15:00,11.96,11.99,11.96,11.96,38300.0,11.96,11.99,11.96,11.96,38300.0
2012-02-16 15:20:00,11.97,12.01,11.97,12.0,36400.0,11.97,12.01,11.97,12.0,36400.0
2012-02-16 15:25:00,11.99,11.99,11.98,11.98,16800.0,11.99,11.99,11.98,11.98,16800.0
2012-02-16 15:30:00,11.98,11.99,11.98,11.98,4200.0,11.98,11.99,11.98,11.98,4200.0
2012-02-16 15:35:00,11.98,11.99,11.92,11.99,204000.0,11.98,11.99,11.92,11.99,204000.0
2012-02-16 15:40:00,11.99,12.0,11.98,11.99,68800.0,11.99,12.0,11.98,11.99,68800.0
2012-02-16 15:45:00,12.0,12.05,11.99,12.05,168100.0,12.0,12.05,11.99,12.05,168100.0
2012-02-16 15:50:00,12.05,12.06,12.01,12.02,114000.0,12.05,12.06,12.01,12.02,114000.0
2012-02-16 15:55:00,12.02,12.04,12.02,12.03,88900.0,12.02,12.04,12.02,12.03,88900.0
2012-02-17 09:30:00,12.06,12.07,12.03,12.06,33200.0,12.06,12.07,12.03,12.06,33200.0
2012-02-17 09:35:00,12.06,12.07,11.99,11.99,47000.0,12.06,12.07,11.99,11.99,47000.0
2012-02-17 09:40:00,12.0,12.01,11.98,11.99,12000.0,12.0,12.01,11.98,11.99,12000.0
2012-02-17 09:45:00,12.0,12.01,11.93,11.94,16600.0,12.0,12.01,11.93,11.94,16600.0
2012-02-17 09:50:00,11.94,11.98,11.93,11.98,17200.0,11.94,11.98,11.93,11.98,17200.0
2012-02-17 09:55:00,11.99,11.99,11.93,11.94,25400.0,11.99,11.99,11.93,11.94,25400.0
2012-02-17 10:00:00,11.94,11.95,11.91,11.94,36000.0,11.94,11.95,11.91,11.94,36000.0
2012-02-17 10:05:00,11.94,11.95,11.92,11.93,35900.0,11.94,11.95,11.92,11.93,35900.0
2012-02-17 10:10:00,11.92,11.94,11.89,11.9,73100.0,11.92,11.94,11.89,11.9,73100.0
2012-02-17 10:15:00,11.9,11.93,11.9,11.93,22200.0,11.9,11.93,11.9,11.93,22200.0
2012-02-17 10:20:00,11.93,11.95,11.92,11.94,25700.0,11.93,11.95,11.92,11.94,25700.0
2012-02-17 10:25:00,11.94,11.95,11.93,11.94,6800.0,11.94,11.95,11.93,11.94,6800.0
2012-02-17 10:30:00,11.94,11.98,11.94,11.96,27100.0,11.94,11.98,11.94,11.96,27100.0
2012-02-17 10:35:00,11.96,11.98,11.96,11.96,10600.0,11.96,11.98,11.96,11.96,10600.0
2012-02-17 10:40:00,11.96,11.96,11.93,11.93,25400.0,11.96,11.96,11.93,11.93,25400.0
2012-02-17 10:45:00,11.92,11.95,11.91,11.93,32200.0,11.92,11.95,11.91,11.93,32200.0
2012-02-17 10:50:00,11.94,11.94,11.89,11.89,50100.0,11.94,11.94,11.89,11.89,50100.0
2012-02-17 10:55:00,11.88,11.88,11.85,11.87,44600.0,11.88,11.88,11.85,11.87,44600.0
2012-02-17 11:00:00,11.87,11.88,11.83,11.87,50200.0,11.87,11.88,11.83,11.87,50200.0
2012-02-17 11:05:00,11.87,11.87,11.83,11.84,29100.0,11.87,11.87,11.83,11.84,29100.0
2012-02-17 11:10:00,11.85,11.85,11.83,11.84,17100.0,11.85,11.85,11.83,11.84,17100.0
2012-02-17 11:15:00,11.83,11.89,11.83,11.89,29000.0,11.83,11.89,11.83,11.89,29000.0
2012-02-17 11:20:00,11.89,11.9,11.88,11.89,13300.0,11.89,11.9,11.88,11.89,13300.0
2012-02-17 11:25:00,11.88,11.9,11.86,11.88,55400.0,11.88,11.9,11.86,11.88,55400.0
2012-02-17 11:30:00,11.88,11.93,11.88,11.92,38200.0,11.88,11.93,11.88,11.92,38200.0
2012-02-17 11:35:00,11.92,11.96,11.91,11.95,59700.0,11.92,11.96,11.91,11.95,59700.0
2012-02-17 11:40:00,11.96,11.99,11.95,11.99,44700.0,11.96,11.99,11.95,11.99,44700.0
2012-02-17 11:45:00,11.99,12.0,11.97,11.97,22700.0,11.99,12.0,11.97,11.97,22700.0
2012-02-17 11:50:00,11.96,11.98,11.96,11.98,23400.0,11.96,11.98,11.96,11.98,23400.0
2012-02-17 11:55:00,11.98,11.99,11.97,11.99,9200.0,11.98,11.99,11.97,11.99,9200.0
2012-02-17 12:00:00,11.99,12.01,11.99,12.0,88700.0,11.99,12.01,11.99,12.0,88700.0
2012-02-17 12:05:00,12.0,12.0,11.99,12.0,8400.0,12.0,12.0,11.99,12.0,8400.0
2012-02-17 12:10:00,11.99,12.01,11.98,11.98,41200.0,11.99,12.01,11.98,11.98,41200.0
2012-02-17 12:15:00,11.99,11.99,11.98,11.98,8500.0,11.99,11.99,11.98,11.98,8500.0
2012-02-17 12:20:00,11.98,11.99,11.98,11.99,4200.0,11.98,11.99,11.98,11.99,4200.0
2012-02-17 12:25:00,11.98,11.99,11.97,11.98,9400.0,11.98,11.99,11.97,11.98,9400.0
2012-02-17 12:30:00,11.98,11.98,11.97,11.97,8000.0,11.98,11.98,11.97,11.97,8000.0
2012-02-17 12:35:00,11.97,11.98,11.97,11.98,2400.0,11.97,11.98,11.97,11.98,2400.0
2012-02-17 12:40:00,11.98,11.98,11.96,11.97,46200.0,11.98,11.98,11.96,11.97,46200.0
2012-02-17 12:45:00,11.97,11.97,11.96,11.97,4500.0,11.97,11.97,11.96,11.97,4500.0
2012-02-17 12:50:00,11.97,11.98,11.96,11.96,31500.0,11.97,11.98,11.96,11.96,31500.0
2012-02-17 12:55:00,11.96,11.97,11.96,11.96,4400.0,11.96,11.97,11.96,11.96,4400.0
2012-02-17 13:00:00,11.97,11.99,11.95,11.99,164800.0,11.97,11.99,11.95,11.99,164800.0
2012-02-17 13:05:00,11.99,12.02,11.99,12.0,49300.0,11.99,12.02,11.99,12.0,49300.0
2012-02-17 13:10:00,12.0,12.01,12.0,12.01,12900.0,12.0,12.01,12.0,12.01,12900.0
2012-02-17 13:15:00,12.0,12.03,12.0,12.03,21900.0,12.0,12.03,12.0,12.03,21900.0
2012-02-17 13:20:00,12.03,12.07,12.02,12.06,73500.0,12.03,12.07,12.02,12.06,73500.0
2012-02-17 13:25:00,12.05,12.05,12.02,12.03,27500.0,12.05,12.05,12.02,12.03,27500.0
2012-02-17 13:30:00,12.03,12.04,12.02,12.03,12100.0,12.03,12.04,12.02,12.03,12100.0
2012-02-17 13:35:00,12.04,12.04,12.03,12.03,5800.0,12.04,12.04,12.03,12.03,5800.0
2012-02-17 13:40:00,12.03,12.04,12.03,12.03,6000.0,12.03,12.04,12.03,12.03,6000.0
2012-02-17 13:45:00,12.04,12.04,12.03,12.03,6400.0,12.04,12.04,12.03,12.03,6400.0
2012-02-17 13:50:00,12.04,12.04,11.99,12.0,42700.0,12.04,12.04,11.99,12.0,42700.0
2012-02-17 13:55:00,11.99,12.0,11.96,11.96,41100.0,11.99,12.0,11.96,11.96,41100.0
2012-02-17 14:00:00,11.96,11.97,11.94,11.95,21600.0,11.96,11.97,11.94,11.95,21600.0
2012-02-17 14:05:00,11.94,11.95,11.93,11.94,145900.0,11.94,11.95,11.93,11.94,145900.0
2012-02-17 14:10:00,11.94,11.96,11.94,11.96,36100.0,11.94,11.96,11.94,11.96,36100.0
2012-02-17 14:15:00,11.96,11.96,11.95,11.95,6500.0,11.96,11.96,11.95,11.95,6500.0
2012-02-17 14:20:00,11.95,11.97,11.95,11.97,98500.0,11.95,11.97,11.95,11.97,98500.0
2012-02-17 14:25:00,11.96,11.97,11.95,11.96,52100.0,11.96,11.97,11.95,11.96,52100.0
2012-02-17 14:30:00,11.96,11.97,11.95,11.97,18500.0,11.96,11.97,11.95,11.97,18500.0
2012-02-17 14:35:00,11.96,11.97,11.96,11.97,56700.0,11.96,11.97,11.96,11.97,56700.0
2012-02-17 14:40:00,11.96,11.97,11.96,11.97,7700.0,11.96,11.97,11.96,11.97,7700.0
2012-02-17 14:45:00,11.97,11.99,11.96,11.99,55500.0,11.97,11.99,11.96,11.99,55500.0
2012-02-17 14:50:00,11.99,12.01,11.99,12.0,37600.0,11.99,12.01,11.99,12.0,37600.0
2012-02-17 14:55:00,11.99,12.0,11.99,12.0,20600.0,11.99,12.0,11.99,12.0,20600.0
2012-02-17 15:00:00,11.99,12.0,11.97,11.97,23300.0,11.99,12.0,11.97,11.97,23300.0
2012-02-17 15:05:00,11.97,11.98,11.97,11.97,4500.0,11.97,11.98,11.97,11.97,4500.0
2012-02-17 15:10:00,11.97,11.98,11.96,11.96,15100.0,11.97,11.98,11.96,11.96,15100.0
2012-02-17 15:15:00,11.96,11.97,11.96,11.96,7600.0,11.96,11.97,11.96,11.96,7600.0
2012-02-17 15:20:00,11.96,12.01,11.96,12.0,107000.0,11.96,12.01,11.96,12.0,107000.0
2012-02-17 15:25:00,11.99,12.0,11.98,12.0,25900.0,11.99,12.0,11.98,12.0,25900.0
2012-02-17 15:30:00,12.0,12.01,11.97,11.99,49200.0,12.0,12.01,11.97,11.99,49200.0
2012-02-17 15:35:00,11.99,11.99,11.98,11.98,25200.0,11.99,11.99,11.98,11.98,25200.0
2012-02-17 15:40:00,11.99,11.99,11.98,11.99,29600.0,11.99,11.99,11.98,11.99,29600.0
2012-02-17 15:45:00,11.99,11.99,11.97,11.97,37200.0,11.99,11.99,11.97,11.97,37200.0
2012-02-17 15:50:00,11.97,11.97,11.93,11.94,101200.0,11.97,11.97,11.93,11.94,101200.0
2012-02-17 15:55:00,11.94,11.95,11.93,11.95,71200.0,11.94,11.95,11.93,11.95,71200.0
2012-02-21 09:30:00,11.96,11.99,11.94,11.96,27200.0,11.96,11.99,11.94,11.96,27200.0
2012-02-21 09:35:00,11.95,11.96,11.94,11.96,13100.0,11.95,11.96,11.94,11.96,13100.0
2012-02-21 09:40:00,11.96,12.0,11.95,12.0,27000.0,11.96,12.0,11.95,12.0,27000.0
2012-02-21 09:45:00,12.0,12.0,11.91,11.91,22900.0,12.0,12.0,11.91,11.91,22900.0
2012-02-21 09:50:00,11.91,11.91,11.89,11.91,48000.0,11.91,11.91,11.89,11.91,48000.0
2012-02-21 09:55:00,11.9,11.93,11.89,11.92,43400.0,11.9,11.93,11.89,11.92,43400.0
2012-02-21 10:00:00,11.93,11.93,11.91,11.92,39100.0,11.93,11.93,11.91,11.92,39100.0
2012-02-21 10:05:00,11.92,11.96,11.92,11.96,22800.0,11.92,11.96,11.92,11.96,22800.0
2012-02-21 10:10:00,11.96,11.97,11.95,11.97,25400.0,11.96,11.97,11.95,11.97,25400.0
2012-02-21 10:15:00,11.97,11.98,11.97,11.98,9000.0,11.97,11.98,11.97,11.98,9000.0
2012-02-21 10:20:00,11.98,11.98,11.97,11.98,8200.0,11.98,11.98,11.97,11.98,8200.0
2012-02-21 10:25:00,11.98,11.99,11.97,11.99,46500.0,11.98,11.99,11.97,11.99,46500.0
2012-02-21 10:30:00,11.99,12.03,11.99,12.03,24900.0,11.99,12.03,11.99,12.03,24900.0
2012-02-21 10:35:00,12.03,12.03,12.01,12.02,39100.0,12.03,12.03,12.01,12.02,39100.0
2012-02-21 10:40:00,12.03,12.06,12.03,12.06,79600.0,12.03,12.06,12.03,12.06,79600.0
2012-02-21 10:45:00,12.06,12.08,12.04,12.04,81300.0,12.06,12.08,12.04,12.04,81300.0
2012-02-21 10:50:00,12.04,12.04,12.02,12.03,29100.0,12.04,12.04,12.02,12.03,29100.0
2012-02-21 10:55:00,12.03,12.04,12.02,12.03,24000.0,12.03,12.04,12.02,12.03,24000.0
2012-02-21 11:00:00,12.04,12.04,12.03,12.04,8700.0,12.04,12.04,12.03,12.04,8700.0
2012-02-21 11:05:00,12.03,12.05,12.03,12.05,21600.0,12.03,12.05,12.03,12.05,21600.0
2012-02-21 11:10:00,12.04,12.09,12.03,12.03,103600.0,12.04,12.09,12.03,12.03,103600.0
2012-02-21 11:15:00,12.04,12.06,12.03,12.06,54800.0,12.04,12.06,12.03,12.06,54800.0
2012-02-21 11:20:00,12.05,12.07,12.05,12.07,19500.0,12.05,12.07,12.05,12.07,19500.0
2012-02-21 11:25:00,12.06,12.1,12.06,12.09,54700.0,12.06,12.1,12.06,12.09,54700.0
2012-02-21 11:30:00,12.09,12.11,12.08,12.09,147000.0,12.09,12.11,12.08,12.09,147000.0
2012-02-21 11:35:00,12.09,12.1,12.08,12.1,30100.0,12.09,12.1,12.08,12.1,30100.0
2012-02-21 11:40:00,12.1,12.1,12.08,12.09,17000.0,12.1,12.1,12.08,12.09,17000.0
2012-02-21 11:45:00,12.09,12.09,12.08,12.09,20100.0,12.09,12.09,12.08,12.09,20100.0
2012-02-21 11:50:00,12.08,12.09,12.03,12.04,35400.0,12.08,12.09,12.03,12.04,35400.0
2012-02-21 11:55:00,12.03,12.04,12.02,12.03,15900.0,12.03,12.04,12.02,12.03,15900.0
2012-02-21 12:00:00,12.02,12.07,12.02,12.07,263700.0,12.02,12.07,12.02,12.07,263700.0
2012-02-21 12:05:00,12.06,12.07,12.03,12.03,22100.0,12.06,12.07,12.03,12.03,22100.0
2012-02-21 12:10:00,12.03,12.04,12.01,12.04,72900.0,12.03,12.04,12.01,12.04,72900.0
2012-02-21 12:15:00,12.04,12.04,12.02,12.03,91600.0,12.04,12.04,12.02,12.03,91600.0
2012-02-21 12:20:00,12.03,12.04,12.03,12.03,11200.0,12.03,12.04,12.03,12.03,11200.0
2012-02-21 12:25:00,12.04,12.04,12.03,12.04,11900.0,12.04,12.04,12.03,12.04,11900.0
2012-02-21 12:30:00,12.03,12.04,12.03,12.03,50800.0,12.03,12.04,12.03,12.03,50800.0
2012-02-21 12:35:00,12.04,12.05,12.03,12.05,135800.0,12.04,12.05,12.03,12.05,135800.0
2012-02-21 12:40:00,12.05,12.05,12.04,12.04,30200.0,12.05,12.05,12.04,12.04,30200.0
2012-02-21 12:45:00,12.04,12.04,12.03,12.04,4300.0,12.04,12.04,12.03,12.04,4300.0
2012-02-21 12:50:00,12.04,12.04,12.03,12.03,6000.0,12.04,12.04,12.03,12.03,6000.0
2012-02-21 12:55:00,12.03,12.04,12.03,12.04,19700.0,12.03,12.04,12.03,12.04,19700.0
2012-02-21 13:00:00,12.04,12.04,12.02,12.03,93500.0,12.04,12.04,12.02,12.03,93500.0
2012-02-21 13:05:00,12.04,12.04,12.03,12.04,8500.0,12.04,12.04,12.03,12.04,8500.0
2012-02-21 13:10:00,12.04,12.04,12.03,12.04,5500.0,12.04,12.04,12.03,12.04,5500.0
2012-02-21 13:15:00,12.04,12.04,12.03,12.03,6500.0,12.04,12.04,12.03,12.03,6500.0
2012-02-21 13:20:00,12.03,12.04,12.03,12.04,7100.0,12.03,12.04,12.03,12.04,7100.0
2012-02-21 13:25:00,12.03,12.04,12.03,12.04,21900.0,12.03,12.04,12.03,12.04,21900.0
2012-02-21 13:30:00,12.04,12.04,12.03,12.04,55600.0,12.04,12.04,12.03,12.04,55600.0
2012-02-21 13:35:00,12.03,12.04,12.03,12.03,26600.0,12.03,12.04,12.03,12.03,26600.0
2012-02-21 13:40:00,12.03,12.04,12.03,12.04,95000.0,12.03,12.04,12.03,12.04,95000.0
2012-02-21 13:45:00,12.03,12.04,12.03,12.04,8800.0,12.03,12.04,12.03,12.04,8800.0
2012-02-21 13:50:00,12.04,12.04,12.03,12.04,18700.0,12.04,12.04,12.03,12.04,18700.0
2012-02-21 13:55:00,12.03,12.04,12.03,12.03,43200.0,12.03,12.04,12.03,12.03,43200.0
2012-02-21 14:00:00,12.04,12.04,12.03,12.03,13400.0,12.04,12.04,12.03,12.03,13400.0
2012-02-21 14:05:00,12.03,12.04,12.02,12.03,143900.0,12.03,12.04,12.02,12.03,143900.0
2012-02-21 14:10:00,12.03,12.04,12.03,12.03,147300.0,12.03,12.04,12.03,12.03,147300.0
2012-02-21 14:15:00,12.03,12.04,11.99,11.99,34100.0,12.03,12.04,11.99,11.99,34100.0
2012-02-21 14:20:00,11.99,12.0,11.98,11.99,6600.0,11.99,12.0,11.98,11.99,6600.0
2012-02-21 14:25:00,11.99,11.99,11.98,11.98,14600.0,11.99,11.99,11.98,11.98,14600.0
2012-02-21 14:30:00,11.98,11.99,11.95,11.95,115900.0,11.98,11.99,11.95,11.95,115900.0
2012-02-21 14:35:00,11.95,11.96,11.94,11.95,68800.0,11.95,11.96,11.94,11.95,68800.0
2012-02-21 14:40:00,11.95,11.96,11.94,11.95,59200.0,11.95,11.96,11.94,11.95,59200.0
2012-02-21 14:45:00,11.96,11.97,11.95,11.96,44700.0,11.96,11.97,11.95,11.96,44700.0
2012-02-21 14:50:00,11.97,11.97,11.94,11.95,62900.0,11.97,11.97,11.94,11.95,62900.0
2012-02-21 14:55:00,11.95,11.96,11.95,11.96,52100.0,11.95,11.96,11.95,11.96,52100.0
2012-02-21 15:00:00,11.96,11.96,11.95,11.96,58800.0,11.96,11.96,11.95,11.96,58800.0
2012-02-21 15:05:00,11.96,11.96,11.95,11.96,9200.0,11.96,11.96,11.95,11.96,9200.0
2012-02-21 15:10:00,11.95,11.96,11.94,11.95,54800.0,11.95,11.96,11.94,11.95,54800.0
2012-02-21 15:15:00,11.94,11.96,11.94,11.95,45600.0,11.94,11.96,11.94,11.95,45600.0
2012-02-21 15:20:00,11.96,11.97,11.95,11.97,21000.0,11.96,11.97,11.95,11.97,21000.0
2012-02-21 15:25:00,11.97,11.97,11.92,11.96,60600.0,11.97,11.97,11.92,11.96,60600.0
2012-02-21 15:30:00,11.96,11.96,11.95,11.96,4700.0,11.96,11.96,11.95,11.96,4700.0
2012-02-21 15:35:00,11.95,11.96,11.93,11.94,31700.0,11.95,11.96,11.93,11.94,31700.0
2012-02-21 15:40:00,11.95,11.95,11.94,11.94,10100.0,11.95,11.95,11.94,11.94,10100.0
2012-02-21 15:45:00,11.94,11.95,11.92,11.92,34000.0,11.94,11.95,11.92,11.92,34000.0
2012-02-21 15:50:00,11.93,11.97,11.93,11.96,63000.0,11.93,11.97,11.93,11.96,63000.0
2012-02-21 15:55:00,11.97,11.98,11.96,11.98,82100.0,11.97,11.98,11.96,11.98,82100.0
2012-02-22 09:30:00,11.98,12.0,11.95,12.0,30900.0,11.98,12.0,11.95,12.0,30900.0
2012-02-22 09:35:00,12.0,12.03,11.96,12.03,59800.0,12.0,12.03,11.96,12.03,59800.0
2012-02-22 09:40:00,12.02,12.05,12.01,12.02,13200.0,12.02,12.05,12.01,12.02,13200.0
2012-02-22 09:45:00,12.01,12.03,11.99,12.02,34000.0,12.01,12.03,11.99,12.02,34000.0
2012-02-22 09:50:00,12.02,12.03,12.0,12.02,27000.0,12.02,12.03,12.0,12.02,27000.0
2012-02-22 09:55:00,12.02,12.06,12.01,12.04,23000.0,12.02,12.06,12.01,12.04,23000.0
2012-02-22 10:00:00,12.03,12.05,12.0,12.04,57800.0,12.03,12.05,12.0,12.04,57800.0
2012-02-22 10:05:00,12.04,12.05,12.02,12.05,21400.0,12.04,12.05,12.02,12.05,21400.0
2012-02-22 10:10:00,12.04,12.06,12.03,12.06,16700.0,12.04,12.06,12.03,12.06,16700.0
2012-02-22 10:15:00,12.06,12.09,12.05,12.07,23200.0,12.06,12.09,12.05,12.07,23200.0
2012-02-22 10:20:00,12.07,12.09,12.06,12.08,24800.0,12.07,12.09,12.06,12.08,24800.0
2012-02-22 10:25:00,12.07,12.08,12.07,12.08,43600.0,12.07,12.08,12.07,12.08,43600.0
2012-02-22 10:30:00,12.06,12.07,12.05,12.05,24400.0,12.06,12.07,12.05,12.05,24400.0
2012-02-22 10:35:00,12.05,12.06,12.04,12.05,27100.0,12.05,12.06,12.04,12.05,27100.0
2012-02-22 10:40:00,12.05,12.06,12.05,12.05,900.0,12.05,12.06,12.05,12.05,900.0
2012-02-22 10:45:00,12.05,12.06,12.04,12.04,32200.0,12.05,12.06,12.04,12.04,32200.0
2012-02-22 10:50:00,12.04,12.05,12.04,12.05,10200.0,12.04,12.05,12.04,12.05,10200.0
2012-02-22 10:55:00,12.05,12.05,12.01,12.01,21700.0,12.05,12.05,12.01,12.01,21700.0
2012-02-22 11:00:00,12.02,12.03,11.98,12.0,68500.0,12.02,12.03,11.98,12.0,68500.0
2012-02-22 11:05:00,11.99,12.0,11.96,11.96,23700.0,11.99,12.0,11.96,11.96,23700.0
2012-02-22 11:10:00,11.96,11.99,11.96,11.99,61200.0,11.96,11.99,11.96,11.99,61200.0
2012-02-22 11:15:00,11.99,12.06,11.99,12.03,74600.0,11.99,12.06,11.99,12.03,74600.0
2012-02-22 11:20:00,12.03,12.09,12.03,12.07,57600.0,12.03,12.09,12.03,12.07,57600.0
2012-02-22 11:25:00,12.07,12.07,12.06,12.07,9000.0,12.07,12.07,12.06,12.07,9000.0
2012-02-22 11:30:00,12.06,12.07,12.02,12.02,30000.0,12.06,12.07,12.02,12.02,30000.0
2012-02-22 11:35:00,12.03,12.03,12.0,12.01,20100.0,12.03,12.03,12.0,12.01,20100.0
2012-02-22 11:40:00,12.0,12.01,11.97,11.97,9500.0,12.0,12.01,11.97,11.97,9500.0
2012-02-22 11:45:00,11.98,11.99,11.98,11.99,12100.0,11.98,11.99,11.98,11.99,12100.0
2012-02-22 11:50:00,11.99,12.0,11.98,12.0,14000.0,11.99,12.0,11.98,12.0,14000.0
2012-02-22 11:55:00,12.0,12.0,11.99,12.0,5800.0,12.0,12.0,11.99,12.0,5800.0
2012-02-22 12:00:00,12.0,12.01,11.99,12.01,14500.0,12.0,12.01,11.99,12.01,14500.0
2012-02-22 12:05:00,12.01,12.01,11.95,11.98,134900.0,12.01,12.01,11.95,11.98,134900.0
2012-02-22 12:10:00,11.98,11.98,11.96,11.97,17900.0,11.98,11.98,11.96,11.97,17900.0
2012-02-22 12:15:00,11.96,11.97,11.96,11.97,55600.0,11.96,11.97,11.96,11.97,55600.0
2012-02-22 12:20:00,11.97,11.98,11.92,11.92,127300.0,11.97,11.98,11.92,11.92,127300.0
2012-02-22 12:25:00,11.92,11.93,11.9,11.9,69100.0,11.92,11.93,11.9,11.9,69100.0
2012-02-22 12:30:00,11.91,11.91,11.86,11.88,66400.0,11.91,11.91,11.86,11.88,66400.0
2012-02-22 12:35:00,11.87,11.88,11.83,11.86,99300.0,11.87,11.88,11.83,11.86,99300.0
2012-02-22 12:40:00,11.86,11.86,11.85,11.86,16000.0,11.86,11.86,11.85,11.86,16000.0
2012-02-22 12:45:00,11.86,11.9,11.85,11.9,20900.0,11.86,11.9,11.85,11.9,20900.0
2012-02-22 12:50:00,11.9,11.9,11.87,11.87,34500.0,11.9,11.9,11.87,11.87,34500.0
2012-02-22 12:55:00,11.87,11.87,11.84,11.85,58500.0,11.87,11.87,11.84,11.85,58500.0
2012-02-22 13:00:00,11.85,11.86,11.84,11.86,63700.0,11.85,11.86,11.84,11.86,63700.0
2012-02-22 13:05:00,11.86,11.87,11.82,11.86,287900.0,11.86,11.87,11.82,11.86,287900.0
2012-02-22 13:10:00,11.86,11.88,11.86,11.88,13100.0,11.86,11.88,11.86,11.88,13100.0
2012-02-22 13:15:00,11.88,11.91,11.88,11.9,27700.0,11.88,11.91,11.88,11.9,27700.0
2012-02-22 13:20:00,11.9,11.9,11.88,11.89,41500.0,11.9,11.9,11.88,11.89,41500.0
2012-02-22 13:25:00,11.89,11.9,11.88,11.88,17300.0,11.89,11.9,11.88,11.88,17300.0
2012-02-22 13:30:00,11.89,11.89,11.85,11.86,140700.0,11.89,11.89,11.85,11.86,140700.0
2012-02-22 13:35:00,11.86,11.86,11.84,11.84,62900.0,11.86,11.86,11.84,11.84,62900.0
2012-02-22 13:40:00,11.85,11.86,11.84,11.86,14500.0,11.85,11.86,11.84,11.86,14500.0
2012-02-22 13:45:00,11.86,11.87,11.86,11.87,7800.0,11.86,11.87,11.86,11.87,7800.0
2012-02-22 13:50:00,11.87,11.89,11.86,11.86,53700.0,11.87,11.89,11.86,11.86,53700.0
2012-02-22 13:55:00,11.87,11.87,11.86,11.87,4600.0,11.87,11.87,11.86,11.87,4600.0
2012-02-22 14:00:00,11.87,11.87,11.86,11.87,19400.0,11.87,11.87,11.86,11.87,19400.0
2012-02-22 14:05:00,11.86,11.87,11.84,11.85,51300.0,11.86,11.87,11.84,11.85,51300.0
2012-02-22 14:10:00,11.85,11.85,11.83,11.84,45200.0,11.85,11.85,11.83,11.84,45200.0
2012-02-22 14:15:00,11.83,11.86,11.83,11.86,18400.0,11.83,11.86,11.83,11.86,18400.0
2012-02-22 14:20:00,11.86,11.88,11.86,11.88,13500.0,11.86,11.88,11.86,11.88,13500.0
2012-02-22 14:25:00,11.88,11.88,11.87,11.88,5200.0,11.88,11.88,11.87,11.88,5200.0
2012-02-22 14:30:00,11.88,11.89,11.83,11.83,104600.0,11.88,11.89,11.83,11.83,104600.0
2012-02-22 14:35:00,11.84,11.84,11.81,11.82,21700.0,11.84,11.84,11.81,11.82,21700.0
2012-02-22 14:40:00,11.81,11.83,11.8,11.82,45100.0,11.81,11.83,11.8,11.82,45100.0
2012-02-22 14:45:00,11.82,11.83,11.8,11.81,34200.0,11.82,11.83,11.8,11.81,34200.0
2012-02-22 14:50:00,11.81,11.83,11.8,11.83,13500.0,11.81,11.83,11.8,11.83,13500.0
2012-02-22 14:55:00,11.83,11.83,11.82,11.83,10400.0,11.83,11.83,11.82,11.83,10400.0
2012-02-22 15:00:00,11.83,11.83,11.79,11.8,63000.0,11.83,11.83,11.79,11.8,63000.0
2012-02-22 15:05:00,11.8,11.83,11.79,11.83,32200.0,11.8,11.83,11.79,11.83,32200.0
2012-02-22 15:10:00,11.83,11.84,11.81,11.82,108500.0,11.83,11.84,11.81,11.82,108500.0
2012-02-22 15:15:00,11.81,11.82,11.8,11.8,24800.0,11.81,11.82,11.8,11.8,24800.0
2012-02-22 15:20:00,11.8,11.81,11.8,11.81,19500.0,11.8,11.81,11.8,11.81,19500.0
2012-02-22 15:25:00,11.81,11.81,11.76,11.78,69500.0,11.81,11.81,11.76,11.78,69500.0
2012-02-22 15:30:00,11.78,11.8,11.77,11.8,25400.0,11.78,11.8,11.77,11.8,25400.0
2012-02-22 15:35:00,11.8,11.82,11.79,11.82,48300.0,11.8,11.82,11.79,11.82,48300.0
2012-02-22 15:40:00,11.82,11.83,11.79,11.79,91400.0,11.82,11.83,11.79,11.79,91400.0
2012-02-22 15:45:00,11.8,11.81,11.78,11.79,118100.0,11.8,11.81,11.78,11.79,118100.0
2012-02-22 15:50:00,11.79,11.79,11.78,11.79,49700.0,11.79,11.79,11.78,11.79,49700.0
2012-02-22 15:55:00,11.78,11.8,11.78,11.8,120700.0,11.78,11.8,11.78,11.8,120700.0
2012-02-23 09:30:00,11.78,11.79,11.72,11.73,29500.0,11.78,11.79,11.72,11.73,29500.0
2012-02-23 09:35:00,11.74,11.74,11.69,11.73,43200.0,11.74,11.74,11.69,11.73,43200.0
2012-02-23 09:40:00,11.74,11.75,11.66,11.66,35600.0,11.74,11.75,11.66,11.66,35600.0
2012-02-23 09:45:00,11.67,11.7,11.62,11.7,62900.0,11.67,11.7,11.62,11.7,62900.0
2012-02-23 09:50:00,11.7,11.72,11.69,11.71,28100.0,11.7,11.72,11.69,11.71,28100.0
2012-02-23 09:55:00,11.72,11.75,11.71,11.72,108000.0,11.72,11.75,11.71,11.72,108000.0
2012-02-23 10:00:00,11.72,11.74,11.71,11.73,29400.0,11.72,11.74,11.71,11.73,29400.0
2012-02-23 10:05:00,11.73,11.75,11.72,11.73,123000.0,11.73,11.75,11.72,11.73,123000.0
2012-02-23 10:10:00,11.73,11.75,11.72,11.74,98600.0,11.73,11.75,11.72,11.74,98600.0
2012-02-23 10:15:00,11.74,11.75,11.73,11.74,123600.0,11.74,11.75,11.73,11.74,123600.0
2012-02-23 10:20:00,11.75,11.75,11.68,11.7,45200.0,11.75,11.75,11.68,11.7,45200.0
2012-02-23 10:25:00,11.7,11.74,11.7,11.72,80100.0,11.7,11.74,11.7,11.72,80100.0
2012-02-23 10:30:00,11.72,11.75,11.72,11.75,22000.0,11.72,11.75,11.72,11.75,22000.0
2012-02-23 10:35:00,11.75,11.79,11.75,11.79,80100.0,11.75,11.79,11.75,11.79,80100.0
2012-02-23 10:40:00,11.8,11.85,11.8,11.84,35500.0,11.8,11.85,11.8,11.84,35500.0
2012-02-23 10:45:00,11.84,11.84,11.83,11.84,5200.0,11.84,11.84,11.83,11.84,5200.0
2012-02-23 10:50:00,11.84,11.89,11.84,11.88,49700.0,11.84,11.89,11.84,11.88,49700.0
2012-02-23 10:55:00,11.87,11.87,11.86,11.87,2900.0,11.87,11.87,11.86,11.87,2900.0
2012-02-23 11:00:00,11.86,11.87,11.86,11.86,28200.0,11.86,11.87,11.86,11.86,28200.0
2012-02-23 11:05:00,11.86,11.9,11.86,11.9,37100.0,11.86,11.9,11.86,11.9,37100.0
2012-02-23 11:10:00,11.9,11.95,11.9,11.94,53900.0,11.9,11.95,11.9,11.94,53900.0
2012-02-23 11:15:00,11.94,11.96,11.9,11.91,25300.0,11.94,11.96,11.9,11.91,25300.0
2012-02-23 11:20:00,11.9,11.9,11.89,11.9,4800.0,11.9,11.9,11.89,11.9,4800.0
2012-02-23 11:25:00,11.89,11.91,11.89,11.9,16600.0,11.89,11.91,11.89,11.9,16600.0
2012-02-23 11:30:00,11.91,11.91,11.88,11.88,11500.0,11.91,11.91,11.88,11.88,11500.0
2012-02-23 11:35:00,11.88,11.88,11.85,11.86,13000.0,11.88,11.88,11.85,11.86,13000.0
2012-02-23 11:40:00,11.85,11.88,11.84,11.88,44800.0,11.85,11.88,11.84,11.88,44800.0
2012-02-23 11:45:00,11.87,11.88,11.87,11.88,14000.0,11.87,11.88,11.87,11.88,14000.0
2012-02-23 11:50:00,11.88,11.9,11.87,11.9,8000.0,11.88,11.9,11.87,11.9,8000.0
2012-02-23 11:55:00,11.9,11.92,11.9,11.92,8500.0,11.9,11.92,11.9,11.92,8500.0
2012-02-23 12:00:00,11.91,11.92,11.91,11.92,2000.0,11.91,11.92,11.91,11.92,2000.0
2012-02-23 12:05:00,11.92,11.93,11.91,11.93,11700.0,11.92,11.93,11.91,11.93,11700.0
2012-02-23 12:10:00,11.93,11.93,11.92,11.93,1700.0,11.93,11.93,11.92,11.93,1700.0
2012-02-23 12:15:00,11.93,11.93,11.88,11.88,28300.0,11.93,11.93,11.88,11.88,28300.0
2012-02-23 12:20:00,11.88,11.89,11.88,11.89,2100.0,11.88,11.89,11.88,11.89,2100.0
2012-02-23 12:25:00,11.88,11.91,11.88,11.89,40600.0,11.88,11.91,11.88,11.89,40600.0
2012-02-23 12:30:00,11.9,11.91,11.9,11.9,15100.0,11.9,11.91,11.9,11.9,15100.0
2012-02-23 12:35:00,11.9,11.9,11.89,11.89,4900.0,11.9,11.9,11.89,11.89,4900.0
2012-02-23 12:40:00,11.89,11.9,11.89,11.89,1300.0,11.89,11.9,11.89,11.89,1300.0
2012-02-23 12:45:00,11.89,11.9,11.87,11.88,10000.0,11.89,11.9,11.87,11.88,10000.0
2012-02-23 12:50:00,11.88,11.88,11.88,11.88,1600.0,11.88,11.88,11.88,11.88,1600.0
2012-02-23 12:55:00,11.87,11.88,11.87,11.88,2000.0,11.87,11.88,11.87,11.88,2000.0
2012-02-23 13:00:00,11.88,11.89,11.87,11.88,12700.0,11.88,11.89,11.87,11.88,12700.0
2012-02-23 13:05:00,11.88,11.88,11.86,11.86,17400.0,11.88,11.88,11.86,11.86,17400.0
2012-02-23 13:10:00,11.86,11.89,11.86,11.88,37300.0,11.86,11.89,11.86,11.88,37300.0
2012-02-23 13:15:00,11.89,11.89,11.88,11.89,9200.0,11.89,11.89,11.88,11.89,9200.0
2012-02-23 13:20:00,11.9,11.9,11.9,11.9,1400.0,11.9,11.9,11.9,11.9,1400.0
2012-02-23 13:25:00,11.9,11.9,11.89,11.9,1000.0,11.9,11.9,11.89,11.9,1000.0
2012-02-23 13:30:00,11.9,11.9,11.88,11.88,27700.0,11.9,11.9,11.88,11.88,27700.0
2012-02-23 13:35:00,11.88,11.88,11.84,11.87,38700.0,11.88,11.88,11.84,11.87,38700.0
2012-02-23 13:40:00,11.88,11.91,11.88,11.91,39500.0,11.88,11.91,11.88,11.91,39500.0
2012-02-23 13:45:00,11.91,11.91,11.9,11.91,900.0,11.91,11.91,11.9,11.91,900.0
2012-02-23 13:50:00,11.91,11.92,11.9,11.91,4000.0,11.91,11.92,11.9,11.91,4000.0
2012-02-23 13:55:00,11.92,11.92,11.88,11.89,35400.0,11.92,11.92,11.88,11.89,35400.0
2012-02-23 14:00:00,11.89,11.89,11.87,11.88,10600.0,11.89,11.89,11.87,11.88,10600.0
2012-02-23 14:05:00,11.88,11.9,11.87,11.87,30500.0,11.88,11.9,11.87,11.87,30500.0
2012-02-23 14:10:00,11.88,11.88,11.87,11.87,9500.0,11.88,11.88,11.87,11.87,9500.0
2012-02-23 14:15:00,11.87,11.88,11.86,11.87,34800.0,11.87,11.88,11.86,11.87,34800.0
2012-02-23 14:20:00,11.87,11.88,11.87,11.87,14200.0,11.87,11.88,11.87,11.87,14200.0
2012-02-23 14:25:00,11.87,11.88,11.87,11.88,4600.0,11.87,11.88,11.87,11.88,4600.0
2012-02-23 14:30:00,11.88,11.89,11.87,11.89,19300.0,11.88,11.89,11.87,11.89,19300.0
2012-02-23 14:35:00,11.89,11.93,11.88,11.93,13100.0,11.89,11.93,11.88,11.93,13100.0
2012-02-23 14:40:00,11.92,11.93,11.89,11.9,40400.0,11.92,11.93,11.89,11.9,40400.0
2012-02-23 14:45:00,11.9,11.91,11.88,11.88,16000.0,11.9,11.91,11.88,11.88,16000.0
2012-02-23 14:50:00,11.89,11.9,11.88,11.89,15900.0,11.89,11.9,11.88,11.89,15900.0
2012-02-23 14:55:00,11.89,11.9,11.88,11.9,4900.0,11.89,11.9,11.88,11.9,4900.0
2012-02-23 15:00:00,11.9,11.9,11.89,11.9,3600.0,11.9,11.9,11.89,11.9,3600.0
2012-02-23 15:05:00,11.9,11.92,11.89,11.92,15600.0,11.9,11.92,11.89,11.92,15600.0
2012-02-23 15:10:00,11.92,11.96,11.92,11.95,37500.0,11.92,11.96,11.92,11.95,37500.0
2012-02-23 15:15:00,11.95,11.95,11.92,11.94,96100.0,11.95,11.95,11.92,11.94,96100.0
2012-02-23 15:20:00,11.93,11.96,11.93,11.95,65900.0,11.93,11.96,11.93,11.95,65900.0
2012-02-23 15:25:00,11.94,11.95,11.94,11.94,7000.0,11.94,11.95,11.94,11.94,7000.0
2012-02-23 15:30:00,11.94,11.95,11.93,11.94,31600.0,11.94,11.95,11.93,11.94,31600.0
2012-02-23 15:35:00,11.94,11.94,11.91,11.91,36200.0,11.94,11.94,11.91,11.91,36200.0
2012-02-23 15:40:00,11.92,11.92,11.91,11.91,17000.0,11.92,11.92,11.91,11.91,17000.0
2012-02-23 15:45:00,11.92,11.92,11.91,11.91,27800.0,11.92,11.92,11.91,11.91,27800.0
2012-02-23 15:50:00,11.91,11.92,11.91,11.91,29200.0,11.91,11.92,11.91,11.91,29200.0
2012-02-23 15:55:00,11.91,11.92,11.9,11.91,106500.0,11.91,11.92,11.9,11.91,106500.0
2012-02-24 09:30:00,11.91,11.98,11.86,11.9,36500.0,11.91,11.98,11.86,11.9,36500.0
2012-02-24 09:35:00,11.89,11.95,11.89,11.95,9900.0,11.89,11.95,11.89,11.95,9900.0
2012-02-24 09:40:00,11.95,11.95,11.9,11.91,62100.0,11.95,11.95,11.9,11.91,62100.0
2012-02-24 09:45:00,11.91,11.93,11.9,11.9,10400.0,11.91,11.93,11.9,11.9,10400.0
2012-02-24 09:50:00,11.9,11.9,11.87,11.87,12200.0,11.9,11.9,11.87,11.87,12200.0
2012-02-24 09:55:00,11.87,11.88,11.84,11.86,12900.0,11.87,11.88,11.84,11.86,12900.0
2012-02-24 10:00:00,11.86,11.91,11.86,11.9,16600.0,11.86,11.91,11.86,11.9,16600.0
2012-02-24 10:05:00,11.9,11.92,11.89,11.91,33100.0,11.9,11.92,11.89,11.91,33100.0
2012-02-24 10:10:00,11.91,11.91,11.89,11.89,29700.0,11.91,11.91,11.89,11.89,29700.0
2012-02-24 10:15:00,11.89,11.9,11.89,11.9,2700.0,11.89,11.9,11.89,11.9,2700.0
2012-02-24 10:20:00,11.89,11.9,11.84,11.85,35200.0,11.89,11.9,11.84,11.85,35200.0
2012-02-24 10:25:00,11.84,11.85,11.84,11.85,2000.0,11.84,11.85,11.84,11.85,2000.0
2012-02-24 10:30:00,11.85,11.85,11.84,11.84,4100.0,11.85,11.85,11.84,11.84,4100.0
2012-02-24 10:35:00,11.84,11.85,11.84,11.84,3400.0,11.84,11.85,11.84,11.84,3400.0
2012-02-24 10:40:00,11.85,11.85,11.84,11.85,16500.0,11.85,11.85,11.84,11.85,16500.0
2012-02-24 10:45:00,11.85,11.85,11.82,11.83,21600.0,11.85,11.85,11.82,11.83,21600.0
2012-02-24 10:50:00,11.83,11.83,11.8,11.8,14200.0,11.83,11.83,11.8,11.8,14200.0
2012-02-24 10:55:00,11.8,11.83,11.79,11.81,62400.0,11.8,11.83,11.79,11.81,62400.0
2012-02-24 11:00:00,11.8,11.84,11.8,11.84,23700.0,11.8,11.84,11.8,11.84,23700.0
2012-02-24 11:05:00,11.84,11.85,11.84,11.85,5000.0,11.84,11.85,11.84,11.85,5000.0
2012-02-24 11:10:00,11.85,11.85,11.84,11.85,8300.0,11.85,11.85,11.84,11.85,8300.0
2012-02-24 11:15:00,11.85,11.85,11.84,11.85,5700.0,11.85,11.85,11.84,11.85,5700.0
2012-02-24 11:20:00,11.85,11.85,11.83,11.83,9600.0,11.85,11.85,11.83,11.83,9600.0
2012-02-24 11:25:00,11.84,11.85,11.84,11.85,10200.0,11.84,11.85,11.84,11.85,10200.0
2012-02-24 11:30:00,11.85,11.85,11.84,11.85,4600.0,11.85,11.85,11.84,11.85,4600.0
2012-02-24 11:35:00,11.85,11.85,11.85,11.85,5300.0,11.85,11.85,11.85,11.85,5300.0
2012-02-24 11:40:00,11.85,11.88,11.84,11.86,18200.0,11.85,11.88,11.84,11.86,18200.0
2012-02-24 11:45:00,11.86,11.87,11.85,11.86,23700.0,11.86,11.87,11.85,11.86,23700.0
2012-02-24 11:50:00,11.87,11.88,11.87,11.88,15000.0,11.87,11.88,11.87,11.88,15000.0
2012-02-24 11:55:00,11.88,11.89,11.87,11.89,14700.0,11.88,11.89,11.87,11.89,14700.0
2012-02-24 12:00:00,11.89,11.89,11.88,11.89,10200.0,11.89,11.89,11.88,11.89,10200.0
2012-02-24 12:05:00,11.89,11.9,11.88,11.9,21000.0,11.89,11.9,11.88,11.9,21000.0
2012-02-24 12:10:00,11.9,11.9,11.89,11.9,6100.0,11.9,11.9,11.89,11.9,6100.0
2012-02-24 12:15:00,11.9,11.9,11.89,11.9,2600.0,11.9,11.9,11.89,11.9,2600.0
2012-02-24 12:20:00,11.9,11.91,11.9,11.91,8900.0,11.9,11.91,11.9,11.91,8900.0
2012-02-24 12:25:00,11.91,11.92,11.88,11.92,38500.0,11.91,11.92,11.88,11.92,38500.0
2012-02-24 12:30:00,11.92,11.92,11.9,11.9,10700.0,11.92,11.92,11.9,11.9,10700.0
2012-02-24 12:35:00,11.91,11.91,11.9,11.9,8900.0,11.91,11.91,11.9,11.9,8900.0
2012-02-24 12:40:00,11.9,11.9,11.89,11.9,4400.0,11.9,11.9,11.89,11.9,4400.0
2012-02-24 12:45:00,11.9,11.9,11.9,11.9,2200.0,11.9,11.9,11.9,11.9,2200.0
2012-02-24 12:50:00,11.9,11.91,11.89,11.9,11000.0,11.9,11.91,11.89,11.9,11000.0
2012-02-24 12:55:00,11.9,11.91,11.89,11.89,9800.0,11.9,11.91,11.89,11.89,9800.0
2012-02-24 13:00:00,11.9,11.91,11.9,11.91,6600.0,11.9,11.91,11.9,11.91,6600.0
2012-02-24 13:05:00,11.91,11.91,11.9,11.91,1200.0,11.91,11.91,11.9,11.91,1200.0
2012-02-24 13:10:00,11.91,11.91,11.9,11.9,3400.0,11.91,11.91,11.9,11.9,3400.0
2012-02-24 13:15:00,11.91,11.91,11.9,11.91,2800.0,11.91,11.91,11.9,11.91,2800.0
2012-02-24 13:20:00,11.91,11.91,11.9,11.91,4400.0,11.91,11.91,11.9,11.91,4400.0
2012-02-24 13:25:00,11.91,11.91,11.88,11.89,23000.0,11.91,11.91,11.88,11.89,23000.0
2012-02-24 13:30:00,11.9,11.9,11.88,11.88,16000.0,11.9,11.9,11.88,11.88,16000.0
2012-02-24 13:35:00,11.88,11.89,11.88,11.89,1900.0,11.88,11.89,11.88,11.89,1900.0
2012-02-24 13:40:00,11.89,11.89,11.88,11.88,10000.0,11.89,11.89,11.88,11.88,10000.0
2012-02-24 13:45:00,11.88,11.89,11.88,11.88,3700.0,11.88,11.89,11.88,11.88,3700.0
2012-02-24 13:50:00,11.88,11.89,11.88,11.88,3600.0,11.88,11.89,11.88,11.88,3600.0
2012-02-24 13:55:00,11.88,11.89,11.88,11.88,7100.0,11.88,11.89,11.88,11.88,7100.0
2012-02-24 14:00:00,11.88,11.89,11.86,11.88,84600.0,11.88,11.89,11.86,11.88,84600.0
2012-02-24 14:05:00,11.88,11.88,11.87,11.88,3300.0,11.88,11.88,11.87,11.88,3300.0
2012-02-24 14:10:00,11.88,11.88,11.87,11.88,19400.0,11.88,11.88,11.87,11.88,19400.0
2012-02-24 14:15:00,11.88,11.92,11.88,11.9,102200.0,11.88,11.92,11.88,11.9,102200.0
2012-02-24 14:20:00,11.89,11.9,11.89,11.9,3300.0,11.89,11.9,11.89,11.9,3300.0
2012-02-24 14:25:00,11.89,11.9,11.87,11.87,9800.0,11.89,11.9,11.87,11.87,9800.0
2012-02-24 14:30:00,11.87,11.87,11.84,11.85,21400.0,11.87,11.87,11.84,11.85,21400.0
2012-02-24 14:35:00,11.86,11.87,11.85,11.87,10900.0,11.86,11.87,11.85,11.87,10900.0
2012-02-24 14:40:00,11.87,11.87,11.86,11.86,2400.0,11.87,11.87,11.86,11.86,2400.0
2012-02-24 14:45:00,11.87,11.87,11.86,11.87,6900.0,11.87,11.87,11.86,11.87,6900.0
2012-02-24 14:50:00,11.87,11.87,11.86,11.87,2300.0,11.87,11.87,11.86,11.87,2300.0
2012-02-24 14:55:00,11.86,11.87,11.86,11.87,3500.0,11.86,11.87,11.86,11.87,3500.0
2012-02-24 15:00:00,11.87,11.87,11.86,11.87,3600.0,11.87,11.87,11.86,11.87,3600.0
2012-02-24 15:05:00,11.87,11.87,11.86,11.87,3700.0,11.87,11.87,11.86,11.87,3700.0
2012-02-24 15:10:00,11.86,11.87,11.86,11.87,5000.0,11.86,11.87,11.86,11.87,5000.0
2012-02-24 15:15:00,11.87,11.87,11.86,11.87,9000.0,11.87,11.87,11.86,11.87,9000.0
2012-02-24 15:20:00,11.87,11.87,11.86,11.87,7700.0,11.87,11.87,11.86,11.87,7700.0
2012-02-24 15:25:00,11.86,11.87,11.86,11.86,9500.0,11.86,11.87,11.86,11.86,9500.0
2012-02-24 15:30:00,11.87,11.87,11.84,11.84,33700.0,11.87,11.87,11.84,11.84,33700.0
2012-02-24 15:35:00,11.84,11.85,11.84,11.84,22900.0,11.84,11.85,11.84,11.84,22900.0
2012-02-24 15:40:00,11.84,11.85,11.82,11.82,32000.0,11.84,11.85,11.82,11.82,32000.0
2012-02-24 15:45:00,11.82,11.83,11.82,11.82,38400.0,11.82,11.83,11.82,11.82,38400.0
2012-02-24 15:50:00,11.83,11.83,11.82,11.82,46100.0,11.83,11.83,11.82,11.82,46100.0
2012-02-24 15:55:00,11.82,11.83,11.81,11.81,128900.0,11.82,11.83,11.81,11.81,128900.0
2012-02-27 09:30:00,11.76,11.77,11.6,11.62,48500.0,11.76,11.77,11.6,11.62,48500.0
2012-02-27 09:35:00,11.62,11.69,11.61,11.67,73300.0,11.62,11.69,11.61,11.67,73300.0
2012-02-27 09:40:00,11.68,11.69,11.64,11.67,56700.0,11.68,11.69,11.64,11.67,56700.0
2012-02-27 09:45:00,11.67,11.67,11.65,11.67,29700.0,11.67,11.67,11.65,11.67,29700.0
2012-02-27 09:50:00,11.67,11.71,11.66,11.71,12700.0,11.67,11.71,11.66,11.71,12700.0
2012-02-27 09:55:00,11.7,11.72,11.7,11.71,49300.0,11.7,11.72,11.7,11.71,49300.0
2012-02-27 10:00:00,11.71,11.75,11.71,11.73,19700.0,11.71,11.75,11.71,11.73,19700.0
2012-02-27 10:05:00,11.73,11.76,11.73,11.76,39400.0,11.73,11.76,11.73,11.76,39400.0
2012-02-27 10:10:00,11.77,11.79,11.75,11.75,34200.0,11.77,11.79,11.75,11.75,34200.0
2012-02-27 10:15:00,11.75,11.78,11.75,11.77,24300.0,11.75,11.78,11.75,11.77,24300.0
2012-02-27 10:20:00,11.77,11.78,11.77,11.77,9600.0,11.77,11.78,11.77,11.77,9600.0
2012-02-27 10:25:00,11.78,11.78,11.77,11.78,12900.0,11.78,11.78,11.77,11.78,12900.0
2012-02-27 10:30:00,11.78,11.78,11.78,11.78,4500.0,11.78,11.78,11.78,11.78,4500.0
2012-02-27 10:35:00,11.78,11.79,11.77,11.79,7400.0,11.78,11.79,11.77,11.79,7400.0
2012-02-27 10:40:00,11.79,11.84,11.79,11.83,52100.0,11.79,11.84,11.79,11.83,52100.0
2012-02-27 10:45:00,11.84,11.85,11.79,11.79,58900.0,11.84,11.85,11.79,11.79,58900.0
2012-02-27 10:50:00,11.79,11.8,11.79,11.79,6600.0,11.79,11.8,11.79,11.79,6600.0
2012-02-27 10:55:00,11.79,11.81,11.77,11.78,51000.0,11.79,11.81,11.77,11.78,51000.0
2012-02-27 11:00:00,11.79,11.8,11.78,11.79,10700.0,11.79,11.8,11.78,11.79,10700.0
2012-02-27 11:05:00,11.8,11.81,11.79,11.8,45400.0,11.8,11.81,11.79,11.8,45400.0
2012-02-27 11:10:00,11.8,11.8,11.79,11.79,2400.0,11.8,11.8,11.79,11.79,2400.0
2012-02-27 11:15:00,11.8,11.81,11.79,11.8,39200.0,11.8,11.81,11.79,11.8,39200.0
2012-02-27 11:20:00,11.79,11.84,11.79,11.84,14800.0,11.79,11.84,11.79,11.84,14800.0
2012-02-27 11:25:00,11.84,11.85,11.83,11.85,7100.0,11.84,11.85,11.83,11.85,7100.0
2012-02-27 11:30:00,11.85,11.85,11.84,11.85,5800.0,11.85,11.85,11.84,11.85,5800.0
2012-02-27 11:35:00,11.85,11.86,11.84,11.86,9700.0,11.85,11.86,11.84,11.86,9700.0
2012-02-27 11:40:00,11.86,11.86,11.83,11.83,27200.0,11.86,11.86,11.83,11.83,27200.0
2012-02-27 11:45:00,11.83,11.84,11.81,11.83,28200.0,11.83,11.84,11.81,11.83,28200.0
2012-02-27 11:50:00,11.84,11.85,11.84,11.85,18600.0,11.84,11.85,11.84,11.85,18600.0
2012-02-27 11:55:00,11.85,11.85,11.84,11.85,4100.0,11.85,11.85,11.84,11.85,4100.0
2012-02-27 12:00:00,11.85,11.87,11.83,11.87,229300.0,11.85,11.87,11.83,11.87,229300.0
2012-02-27 12:05:00,11.87,11.87,11.82,11.82,127200.0,11.87,11.87,11.82,11.82,127200.0
2012-02-27 12:10:00,11.83,11.83,11.81,11.82,18000.0,11.83,11.83,11.81,11.82,18000.0
2012-02-27 12:15:00,11.82,11.83,11.82,11.83,2300.0,11.82,11.83,11.82,11.83,2300.0
2012-02-27 12:20:00,11.82,11.83,11.79,11.8,36800.0,11.82,11.83,11.79,11.8,36800.0
2012-02-27 12:25:00,11.81,11.82,11.81,11.82,7400.0,11.81,11.82,11.81,11.82,7400.0
2012-02-27 12:30:00,11.82,11.82,11.81,11.82,8500.0,11.82,11.82,11.81,11.82,8500.0
2012-02-27 12:35:00,11.82,11.83,11.82,11.83,8600.0,11.82,11.83,11.82,11.83,8600.0
2012-02-27 12:40:00,11.83,11.84,11.83,11.84,17000.0,11.83,11.84,11.83,11.84,17000.0
2012-02-27 12:45:00,11.84,11.84,11.83,11.84,8900.0,11.84,11.84,11.83,11.84,8900.0
2012-02-27 12:50:00,11.84,11.88,11.84,11.87,31800.0,11.84,11.88,11.84,11.87,31800.0
2012-02-27 12:55:00,11.87,11.88,11.87,11.87,4400.0,11.87,11.88,11.87,11.87,4400.0
2012-02-27 13:00:00,11.88,11.88,11.85,11.87,19000.0,11.88,11.88,11.85,11.87,19000.0
2012-02-27 13:05:00,11.86,11.86,11.84,11.84,6300.0,11.86,11.86,11.84,11.84,6300.0
2012-02-27 13:10:00,11.85,11.85,11.84,11.84,3200.0,11.85,11.85,11.84,11.84,3200.0
2012-02-27 13:15:00,11.85,11.85,11.84,11.84,2300.0,11.85,11.85,11.84,11.84,2300.0
2012-02-27 13:20:00,11.85,11.85,11.83,11.84,8200.0,11.85,11.85,11.83,11.84,8200.0
2012-02-27 13:25:00,11.83,11.84,11.82,11.83,23200.0,11.83,11.84,11.82,11.83,23200.0
2012-02-27 13:30:00,11.83,11.83,11.82,11.83,8800.0,11.83,11.83,11.82,11.83,8800.0
2012-02-27 13:35:00,11.82,11.83,11.82,11.82,6100.0,11.82,11.83,11.82,11.82,6100.0
2012-02-27 13:40:00,11.83,11.83,11.81,11.82,32000.0,11.83,11.83,11.81,11.82,32000.0
2012-02-27 13:45:00,11.82,11.83,11.79,11.79,31100.0,11.82,11.83,11.79,11.79,31100.0
2012-02-27 13:50:00,11.79,11.8,11.77,11.77,12600.0,11.79,11.8,11.77,11.77,12600.0
2012-02-27 13:55:00,11.77,11.78,11.77,11.77,8500.0,11.77,11.78,11.77,11.77,8500.0
2012-02-27 14:00:00,11.78,11.81,11.77,11.81,25600.0,11.78,11.81,11.77,11.81,25600.0
2012-02-27 14:05:00,11.81,11.84,11.81,11.83,60000.0,11.81,11.84,11.81,11.83,60000.0
2012-02-27 14:10:00,11.82,11.84,11.82,11.84,5700.0,11.82,11.84,11.82,11.84,5700.0
2012-02-27 14:15:00,11.84,11.84,11.83,11.84,4400.0,11.84,11.84,11.83,11.84,4400.0
2012-02-27 14:20:00,11.84,11.84,11.83,11.84,2500.0,11.84,11.84,11.83,11.84,2500.0
2012-02-27 14:25:00,11.84,11.84,11.84,11.84,4500.0,11.84,11.84,11.84,11.84,4500.0
2012-02-27 14:30:00,11.84,11.84,11.83,11.84,7400.0,11.84,11.84,11.83,11.84,7400.0
2012-02-27 14:35:00,11.83,11.84,11.83,11.84,16100.0,11.83,11.84,11.83,11.84,16100.0
2012-02-27 14:40:00,11.84,11.87,11.84,11.87,20100.0,11.84,11.87,11.84,11.87,20100.0
2012-02-27 14:45:00,11.87,11.87,11.85,11.85,12200.0,11.87,11.87,11.85,11.85,12200.0
2012-02-27 14:50:00,11.86,11.86,11.85,11.86,6300.0,11.86,11.86,11.85,11.86,6300.0
2012-02-27 14:55:00,11.86,11.86,11.85,11.85,3700.0,11.86,11.86,11.85,11.85,3700.0
2012-02-27 15:00:00,11.85,11.89,11.85,11.89,91300.0,11.85,11.89,11.85,11.89,91300.0
2012-02-27 15:05:00,11.9,11.9,11.87,11.88,14700.0,11.9,11.9,11.87,11.88,14700.0
2012-02-27 15:10:00,11.88,11.88,11.85,11.86,30500.0,11.88,11.88,11.85,11.86,30500.0
2012-02-27 15:15:00,11.85,11.86,11.82,11.85,31200.0,11.85,11.86,11.82,11.85,31200.0
2012-02-27 15:20:00,11.85,11.86,11.84,11.84,21900.0,11.85,11.86,11.84,11.84,21900.0
2012-02-27 15:25:00,11.85,11.85,11.84,11.85,4500.0,11.85,11.85,11.84,11.85,4500.0
2012-02-27 15:30:00,11.85,11.88,11.85,11.87,35500.0,11.85,11.88,11.85,11.87,35500.0
2012-02-27 15:35:00,11.87,11.88,11.87,11.88,22400.0,11.87,11.88,11.87,11.88,22400.0
2012-02-27 15:40:00,11.88,11.88,11.87,11.87,16200.0,11.88,11.88,11.87,11.87,16200.0
2012-02-27 15:45:00,11.88,11.88,11.84,11.86,67300.0,11.88,11.88,11.84,11.86,67300.0
2012-02-27 15:50:00,11.86,11.86,11.84,11.85,32400.0,11.86,11.86,11.84,11.85,32400.0
2012-02-27 15:55:00,11.85,11.85,11.82,11.82,110400.0,11.85,11.85,11.82,11.82,110400.0
2012-02-28 09:30:00,11.87,11.88,11.84,11.85,30200.0,11.87,11.88,11.84,11.85,30200.0
2012-02-28 09:35:00,11.85,11.9,11.85,11.9,37400.0,11.85,11.9,11.85,11.9,37400.0
2012-02-28 09:40:00,11.9,11.91,11.83,11.84,26700.0,11.9,11.91,11.83,11.84,26700.0
2012-02-28 09:45:00,11.83,11.88,11.8,11.88,24300.0,11.83,11.88,11.8,11.88,24300.0
2012-02-28 09:50:00,11.87,11.91,11.87,11.9,28100.0,11.87,11.91,11.87,11.9,28100.0
2012-02-28 09:55:00,11.9,11.91,11.87,11.89,30500.0,11.9,11.91,11.87,11.89,30500.0
2012-02-28 10:00:00,11.89,11.94,11.89,11.9,38200.0,11.89,11.94,11.89,11.9,38200.0
2012-02-28 10:05:00,11.9,11.9,11.84,11.85,46600.0,11.9,11.9,11.84,11.85,46600.0
2012-02-28 10:10:00,11.84,11.85,11.81,11.84,35000.0,11.84,11.85,11.81,11.84,35000.0
2012-02-28 10:15:00,11.84,11.89,11.83,11.89,26600.0,11.84,11.89,11.83,11.89,26600.0
2012-02-28 10:20:00,11.89,11.89,11.88,11.89,7900.0,11.89,11.89,11.88,11.89,7900.0
2012-02-28 10:25:00,11.89,11.89,11.87,11.87,5600.0,11.89,11.89,11.87,11.87,5600.0
2012-02-28 10:30:00,11.87,11.93,11.87,11.92,40100.0,11.87,11.93,11.87,11.92,40100.0
2012-02-28 10:35:00,11.91,11.91,11.89,11.9,13400.0,11.91,11.91,11.89,11.9,13400.0
2012-02-28 10:40:00,11.91,11.94,11.9,11.94,11000.0,11.91,11.94,11.9,11.94,11000.0
2012-02-28 10:45:00,11.93,11.94,11.91,11.91,12500.0,11.93,11.94,11.91,11.91,12500.0
2012-02-28 10:50:00,11.91,11.91,11.89,11.91,9800.0,11.91,11.91,11.89,11.91,9800.0
2012-02-28 10:55:00,11.9,11.9,11.89,11.89,5900.0,11.9,11.9,11.89,11.89,5900.0
2012-02-28 11:00:00,11.9,11.91,11.87,11.87,18400.0,11.9,11.91,11.87,11.87,18400.0
2012-02-28 11:05:00,11.87,11.9,11.87,11.9,12900.0,11.87,11.9,11.87,11.9,12900.0
2012-02-28 11:10:00,11.89,11.89,11.87,11.87,13100.0,11.89,11.89,11.87,11.87,13100.0
2012-02-28 11:15:00,11.87,11.88,11.87,11.87,24200.0,11.87,11.88,11.87,11.87,24200.0
2012-02-28 11:20:00,11.88,11.89,11.87,11.89,31600.0,11.88,11.89,11.87,11.89,31600.0
2012-02-28 11:25:00,11.89,11.89,11.88,11.89,3500.0,11.89,11.89,11.88,11.89,3500.0
2012-02-28 11:30:00,11.89,11.89,11.88,11.88,1300.0,11.89,11.89,11.88,11.88,1300.0
2012-02-28 11:35:00,11.88,11.88,11.87,11.87,6100.0,11.88,11.88,11.87,11.87,6100.0
2012-02-28 11:40:00,11.87,11.88,11.83,11.83,49000.0,11.87,11.88,11.83,11.83,49000.0
2012-02-28 11:45:00,11.83,11.86,11.82,11.83,95500.0,11.83,11.86,11.82,11.83,95500.0
2012-02-28 11:50:00,11.84,11.84,11.8,11.82,16900.0,11.84,11.84,11.8,11.82,16900.0
2012-02-28 11:55:00,11.82,11.83,11.82,11.82,11600.0,11.82,11.83,11.82,11.82,11600.0
2012-02-28 12:00:00,11.82,11.83,11.82,11.83,20200.0,11.82,11.83,11.82,11.83,20200.0
2012-02-28 12:05:00,11.83,11.83,11.8,11.8,6800.0,11.83,11.83,11.8,11.8,6800.0
2012-02-28 12:10:00,11.8,11.81,11.8,11.8,2200.0,11.8,11.81,11.8,11.8,2200.0
2012-02-28 12:15:00,11.8,11.81,11.74,11.74,64500.0,11.8,11.81,11.74,11.74,64500.0
2012-02-28 12:20:00,11.75,11.77,11.74,11.77,37700.0,11.75,11.77,11.74,11.77,37700.0
2012-02-28 12:25:00,11.78,11.8,11.78,11.79,22500.0,11.78,11.8,11.78,11.79,22500.0
2012-02-28 12:30:00,11.8,11.8,11.79,11.79,4400.0,11.8,11.8,11.79,11.79,4400.0
2012-02-28 12:35:00,11.79,11.79,11.77,11.77,8900.0,11.79,11.79,11.77,11.77,8900.0
2012-02-28 12:40:00,11.78,11.78,11.77,11.77,1200.0,11.78,11.78,11.77,11.77,1200.0
2012-02-28 12:45:00,11.77,11.79,11.77,11.77,26600.0,11.77,11.79,11.77,11.77,26600.0
2012-02-28 12:50:00,11.78,11.78,11.77,11.77,3000.0,11.78,11.78,11.77,11.77,3000.0
2012-02-28 12:55:00,11.77,11.78,11.77,11.77,4000.0,11.77,11.78,11.77,11.77,4000.0
2012-02-28 13:00:00,11.77,11.78,11.77,11.77,900.0,11.77,11.78,11.77,11.77,900.0
2012-02-28 13:05:00,11.77,11.78,11.76,11.76,18600.0,11.77,11.78,11.76,11.76,18600.0
2012-02-28 13:10:00,11.76,11.77,11.76,11.76,5100.0,11.76,11.77,11.76,11.76,5100.0
2012-02-28 13:15:00,11.76,11.77,11.76,11.77,9500.0,11.76,11.77,11.76,11.77,9500.0
2012-02-28 13:20:00,11.77,11.78,11.76,11.78,72200.0,11.77,11.78,11.76,11.78,72200.0
2012-02-28 13:25:00,11.78,11.78,11.77,11.78,6800.0,11.78,11.78,11.77,11.78,6800.0
2012-02-28 13:30:00,11.78,11.78,11.73,11.74,50900.0,11.78,11.78,11.73,11.74,50900.0
2012-02-28 13:35:00,11.73,11.74,11.72,11.72,14400.0,11.73,11.74,11.72,11.72,14400.0
2012-02-28 13:40:00,11.73,11.73,11.71,11.71,13100.0,11.73,11.73,11.71,11.71,13100.0
2012-02-28 13:45:00,11.71,11.72,11.69,11.7,45600.0,11.71,11.72,11.69,11.7,45600.0
2012-02-28 13:50:00,11.69,11.69,11.66,11.66,23800.0,11.69,11.69,11.66,11.66,23800.0
2012-02-28 13:55:00,11.65,11.66,11.65,11.65,19300.0,11.65,11.66,11.65,11.65,19300.0
2012-02-28 14:00:00,11.66,11.69,11.66,11.68,25300.0,11.66,11.69,11.66,11.68,25300.0
2012-02-28 14:05:00,11.68,11.69,11.68,11.68,18200.0,11.68,11.69,11.68,11.68,18200.0
2012-02-28 14:10:00,11.68,11.69,11.66,11.67,40900.0,11.68,11.69,11.66,11.67,40900.0
2012-02-28 14:15:00,11.68,11.68,11.67,11.67,1800.0,11.68,11.68,11.67,11.67,1800.0
2012-02-28 14:20:00,11.67,11.68,11.67,11.68,4400.0,11.67,11.68,11.67,11.68,4400.0
2012-02-28 14:25:00,11.68,11.68,11.66,11.66,21500.0,11.68,11.68,11.66,11.66,21500.0
2012-02-28 14:30:00,11.67,11.69,11.65,11.69,34300.0,11.67,11.69,11.65,11.69,34300.0
2012-02-28 14:35:00,11.7,11.7,11.69,11.7,6500.0,11.7,11.7,11.69,11.7,6500.0
2012-02-28 14:40:00,11.7,11.7,11.69,11.7,2400.0,11.7,11.7,11.69,11.7,2400.0
2012-02-28 14:45:00,11.7,11.71,11.69,11.7,18200.0,11.7,11.71,11.69,11.7,18200.0
2012-02-28 14:50:00,11.71,11.73,11.71,11.73,10300.0,11.71,11.73,11.71,11.73,10300.0
2012-02-28 14:55:00,11.73,11.73,11.72,11.73,4800.0,11.73,11.73,11.72,11.73,4800.0
2012-02-28 15:00:00,11.73,11.73,11.72,11.72,6200.0,11.73,11.73,11.72,11.72,6200.0
2012-02-28 15:05:00,11.73,11.73,11.72,11.72,8400.0,11.73,11.73,11.72,11.72,8400.0
2012-02-28 15:10:00,11.73,11.73,11.72,11.73,12800.0,11.73,11.73,11.72,11.73,12800.0
2012-02-28 15:15:00,11.73,11.76,11.72,11.76,334800.0,11.73,11.76,11.72,11.76,334800.0
2012-02-28 15:20:00,11.76,11.76,11.75,11.75,10900.0,11.76,11.76,11.75,11.75,10900.0
2012-02-28 15:25:00,11.75,11.76,11.74,11.74,57500.0,11.75,11.76,11.74,11.74,57500.0
2012-02-28 15:30:00,11.74,11.75,11.71,11.71,58500.0,11.74,11.75,11.71,11.71,58500.0
2012-02-28 15:35:00,11.71,11.74,11.71,11.73,45100.0,11.71,11.74,11.71,11.73,45100.0
2012-02-28 15:40:00,11.74,11.75,11.73,11.75,26500.0,11.74,11.75,11.73,11.75,26500.0
2012-02-28 15:45:00,11.75,11.75,11.74,11.75,18300.0,11.75,11.75,11.74,11.75,18300.0
2012-02-28 15:50:00,11.75,11.75,11.74,11.75,53700.0,11.75,11.75,11.74,11.75,53700.0
2012-02-28 15:55:00,11.75,11.75,11.73,11.75,177400.0,11.75,11.75,11.73,11.75,177400.0
2012-02-29 09:30:00,11.76,11.76,11.72,11.76,20400.0,11.76,11.76,11.72,11.76,20400.0
2012-02-29 09:35:00,11.75,11.8,11.75,11.8,19100.0,11.75,11.8,11.75,11.8,19100.0
2012-02-29 09:40:00,11.8,11.83,11.79,11.82,8000.0,11.8,11.83,11.79,11.82,8000.0
2012-02-29 09:45:00,11.82,11.84,11.82,11.84,6000.0,11.82,11.84,11.82,11.84,6000.0
2012-02-29 09:50:00,11.84,11.84,11.8,11.84,18200.0,11.84,11.84,11.8,11.84,18200.0
2012-02-29 09:55:00,11.84,11.84,11.83,11.84,5500.0,11.84,11.84,11.83,11.84,5500.0
2012-02-29 10:00:00,11.84,11.84,11.77,11.77,19900.0,11.84,11.84,11.77,11.77,19900.0
2012-02-29 10:05:00,11.77,11.82,11.75,11.82,25900.0,11.77,11.82,11.75,11.82,25900.0
2012-02-29 10:10:00,11.81,11.82,11.81,11.82,7800.0,11.81,11.82,11.81,11.82,7800.0
2012-02-29 10:15:00,11.82,11.83,11.79,11.82,53300.0,11.82,11.83,11.79,11.82,53300.0
2012-02-29 10:20:00,11.81,11.84,11.79,11.83,29500.0,11.81,11.84,11.79,11.83,29500.0
2012-02-29 10:25:00,11.84,11.84,11.83,11.83,9900.0,11.84,11.84,11.83,11.83,9900.0
2012-02-29 10:30:00,11.82,11.84,11.79,11.82,75700.0,11.82,11.84,11.79,11.82,75700.0
2012-02-29 10:35:00,11.81,11.84,11.81,11.81,26400.0,11.81,11.84,11.81,11.81,26400.0
2012-02-29 10:40:00,11.82,11.82,11.78,11.79,64200.0,11.82,11.82,11.78,11.79,64200.0
2012-02-29 10:45:00,11.79,11.79,11.69,11.71,61800.0,11.79,11.79,11.69,11.71,61800.0
2012-02-29 10:50:00,11.71,11.72,11.66,11.71,40800.0,11.71,11.72,11.66,11.71,40800.0
2012-02-29 10:55:00,11.71,11.77,11.71,11.77,33600.0,11.71,11.77,11.71,11.77,33600.0
2012-02-29 11:00:00,11.77,11.78,11.75,11.76,25400.0,11.77,11.78,11.75,11.76,25400.0
2012-02-29 11:05:00,11.76,11.8,11.75,11.79,17400.0,11.76,11.8,11.75,11.79,17400.0
2012-02-29 11:10:00,11.8,11.8,11.78,11.78,14700.0,11.8,11.8,11.78,11.78,14700.0
2012-02-29 11:15:00,11.78,11.81,11.78,11.81,8500.0,11.78,11.81,11.78,11.81,8500.0
2012-02-29 11:20:00,11.8,11.81,11.75,11.77,41300.0,11.8,11.81,11.75,11.77,41300.0
2012-02-29 11:25:00,11.76,11.78,11.75,11.75,21300.0,11.76,11.78,11.75,11.75,21300.0
2012-02-29 11:30:00,11.75,11.8,11.75,11.79,21400.0,11.75,11.8,11.75,11.79,21400.0
2012-02-29 11:35:00,11.79,11.81,11.78,11.8,30100.0,11.79,11.81,11.78,11.8,30100.0
2012-02-29 11:40:00,11.81,11.84,11.81,11.82,28400.0,11.81,11.84,11.81,11.82,28400.0
2012-02-29 11:45:00,11.81,11.84,11.81,11.84,10500.0,11.81,11.84,11.81,11.84,10500.0
2012-02-29 11:50:00,11.84,11.85,11.83,11.84,27200.0,11.84,11.85,11.83,11.84,27200.0
2012-02-29 11:55:00,11.84,11.85,11.82,11.82,10900.0,11.84,11.85,11.82,11.82,10900.0
2012-02-29 12:00:00,11.82,11.84,11.82,11.83,8300.0,11.82,11.84,11.82,11.83,8300.0
2012-02-29 12:05:00,11.83,11.84,11.8,11.83,19800.0,11.83,11.84,11.8,11.83,19800.0
2012-02-29 12:10:00,11.82,11.84,11.82,11.84,4700.0,11.82,11.84,11.82,11.84,4700.0
2012-02-29 12:15:00,11.84,11.87,11.84,11.87,12000.0,11.84,11.87,11.84,11.87,12000.0
2012-02-29 12:20:00,11.86,11.87,11.85,11.85,18000.0,11.86,11.87,11.85,11.85,18000.0
2012-02-29 12:25:00,11.86,11.87,11.85,11.87,13000.0,11.86,11.87,11.85,11.87,13000.0
2012-02-29 12:30:00,11.87,11.87,11.85,11.85,26600.0,11.87,11.87,11.85,11.85,26600.0
2012-02-29 12:35:00,11.84,11.85,11.84,11.85,3200.0,11.84,11.85,11.84,11.85,3200.0
2012-02-29 12:40:00,11.84,11.85,11.81,11.82,12800.0,11.84,11.85,11.81,11.82,12800.0
2012-02-29 12:45:00,11.82,11.83,11.79,11.79,25400.0,11.82,11.83,11.79,11.79,25400.0
2012-02-29 12:50:00,11.8,11.82,11.8,11.81,16900.0,11.8,11.82,11.8,11.81,16900.0
2012-02-29 12:55:00,11.82,11.83,11.82,11.83,3900.0,11.82,11.83,11.82,11.83,3900.0
2012-02-29 13:00:00,11.83,11.84,11.83,11.84,9900.0,11.83,11.84,11.83,11.84,9900.0
2012-02-29 13:05:00,11.84,11.85,11.83,11.85,13800.0,11.84,11.85,11.83,11.85,13800.0
2012-02-29 13:10:00,11.85,11.85,11.84,11.85,7700.0,11.85,11.85,11.84,11.85,7700.0
2012-02-29 13:15:00,11.84,11.85,11.82,11.83,31000.0,11.84,11.85,11.82,11.83,31000.0
2012-02-29 13:20:00,11.83,11.86,11.83,11.86,20400.0,11.83,11.86,11.83,11.86,20400.0
2012-02-29 13:25:00,11.86,11.86,11.85,11.86,4500.0,11.86,11.86,11.85,11.86,4500.0
2012-02-29 13:30:00,11.86,11.86,11.82,11.83,25200.0,11.86,11.86,11.82,11.83,25200.0
2012-02-29 13:35:00,11.84,11.84,11.82,11.83,15000.0,11.84,11.84,11.82,11.83,15000.0
2012-02-29 13:40:00,11.84,11.86,11.84,11.86,10600.0,11.84,11.86,11.84,11.86,10600.0
2012-02-29 13:45:00,11.86,11.86,11.85,11.86,4500.0,11.86,11.86,11.85,11.86,4500.0
2012-02-29 13:50:00,11.86,11.86,11.84,11.86,21200.0,11.86,11.86,11.84,11.86,21200.0
2012-02-29 13:55:00,11.86,11.87,11.85,11.87,14700.0,11.86,11.87,11.85,11.87,14700.0
2012-02-29 14:00:00,11.87,11.87,11.86,11.87,5500.0,11.87,11.87,11.86,11.87,5500.0
2012-02-29 14:05:00,11.87,11.89,11.86,11.87,37000.0,11.87,11.89,11.86,11.87,37000.0
2012-02-29 14:10:00,11.86,11.87,11.83,11.84,46100.0,11.86,11.87,11.83,11.84,46100.0
2012-02-29 14:15:00,11.83,11.84,11.83,11.84,8100.0,11.83,11.84,11.83,11.84,8100.0
2012-02-29 14:20:00,11.84,11.84,11.83,11.84,4400.0,11.84,11.84,11.83,11.84,4400.0
2012-02-29 14:25:00,11.84,11.85,11.84,11.85,18400.0,11.84,11.85,11.84,11.85,18400.0
2012-02-29 14:30:00,11.85,11.85,11.82,11.82,44700.0,11.85,11.85,11.82,11.82,44700.0
2012-02-29 14:35:00,11.82,11.83,11.81,11.82,41900.0,11.82,11.83,11.81,11.82,41900.0
2012-02-29 14:40:00,11.82,11.82,11.79,11.82,218800.0,11.82,11.82,11.79,11.82,218800.0
2012-02-29 14:45:00,11.82,11.82,11.79,11.82,27900.0,11.82,11.82,11.79,11.82,27900.0
2012-02-29 14:50:00,11.82,11.84,11.82,11.84,53600.0,11.82,11.84,11.82,11.84,53600.0
2012-02-29 14:55:00,11.84,11.84,11.81,11.81,49400.0,11.84,11.84,11.81,11.81,49400.0
2012-02-29 15:00:00,11.82,11.82,11.76,11.77,30700.0,11.82,11.82,11.76,11.77,30700.0
2012-02-29 15:05:00,11.76,11.77,11.75,11.76,11700.0,11.76,11.77,11.75,11.76,11700.0
2012-02-29 15:10:00,11.76,11.77,11.75,11.77,45700.0,11.76,11.77,11.75,11.77,45700.0
2012-02-29 15:15:00,11.77,11.79,11.77,11.79,37300.0,11.77,11.79,11.77,11.79,37300.0
2012-02-29 15:20:00,11.78,11.79,11.76,11.76,16700.0,11.78,11.79,11.76,11.76,16700.0
2012-02-29 15:25:00,11.77,11.77,11.74,11.74,41500.0,11.77,11.77,11.74,11.74,41500.0
2012-02-29 15:30:00,11.75,11.75,11.73,11.74,17700.0,11.75,11.75,11.73,11.74,17700.0
2012-02-29 15:35:00,11.74,11.75,11.72,11.75,58600.0,11.74,11.75,11.72,11.75,58600.0
2012-02-29 15:40:00,11.75,11.78,11.74,11.77,43700.0,11.75,11.78,11.74,11.77,43700.0
2012-02-29 15:45:00,11.77,11.78,11.76,11.78,23400.0,11.77,11.78,11.76,11.78,23400.0
2012-02-29 15:50:00,11.78,11.8,11.78,11.78,69400.0,11.78,11.8,11.78,11.78,69400.0
2012-02-29 15:55:00,11.78,11.79,11.76,11.77,202400.0,11.78,11.79,11.76,11.77,202400.0
2012-03-01 09:30:00,11.85,11.85,11.71,11.79,40200.0,11.85,11.85,11.71,11.79,40200.0
2012-03-01 09:35:00,11.78,11.81,11.75,11.79,52700.0,11.78,11.81,11.75,11.79,52700.0
2012-03-01 09:40:00,11.8,11.83,11.77,11.77,47200.0,11.8,11.83,11.77,11.77,47200.0
2012-03-01 09:45:00,11.76,11.82,11.75,11.8,18400.0,11.76,11.82,11.75,11.8,18400.0
2012-03-01 09:50:00,11.8,11.87,11.8,11.87,19400.0,11.8,11.87,11.8,11.87,19400.0
2012-03-01 09:55:00,11.87,11.88,11.87,11.87,13000.0,11.87,11.88,11.87,11.87,13000.0
2012-03-01 10:00:00,11.87,11.87,11.79,11.83,60400.0,11.87,11.87,11.79,11.83,60400.0
2012-03-01 10:05:00,11.83,11.85,11.81,11.85,69900.0,11.83,11.85,11.81,11.85,69900.0
2012-03-01 10:10:00,11.85,11.87,11.81,11.81,59600.0,11.85,11.87,11.81,11.81,59600.0
2012-03-01 10:15:00,11.81,11.82,11.78,11.81,34300.0,11.81,11.82,11.78,11.81,34300.0
2012-03-01 10:20:00,11.82,11.83,11.81,11.82,36100.0,11.82,11.83,11.81,11.82,36100.0
2012-03-01 10:25:00,11.83,11.86,11.83,11.85,24800.0,11.83,11.86,11.83,11.85,24800.0
2012-03-01 10:30:00,11.85,11.85,11.82,11.84,24200.0,11.85,11.85,11.82,11.84,24200.0
2012-03-01 10:35:00,11.83,11.84,11.81,11.84,28500.0,11.83,11.84,11.81,11.84,28500.0
2012-03-01 10:40:00,11.84,11.84,11.83,11.84,4800.0,11.84,11.84,11.83,11.84,4800.0
2012-03-01 10:45:00,11.84,11.85,11.82,11.84,36400.0,11.84,11.85,11.82,11.84,36400.0
2012-03-01 10:50:00,11.84,11.84,11.8,11.82,23700.0,11.84,11.84,11.8,11.82,23700.0
2012-03-01 10:55:00,11.82,11.82,11.79,11.81,58000.0,11.82,11.82,11.79,11.81,58000.0
2012-03-01 11:00:00,11.82,11.83,11.81,11.83,8200.0,11.82,11.83,11.81,11.83,8200.0
2012-03-01 11:05:00,11.83,11.83,11.79,11.8,20400.0,11.83,11.83,11.79,11.8,20400.0
2012-03-01 11:10:00,11.8,11.82,11.8,11.8,15500.0,11.8,11.82,11.8,11.8,15500.0
2012-03-01 11:15:00,11.8,11.83,11.79,11.82,21300.0,11.8,11.83,11.79,11.82,21300.0
2012-03-01 11:20:00,11.81,11.82,11.8,11.81,19800.0,11.81,11.82,11.8,11.81,19800.0
2012-03-01 11:25:00,11.8,11.84,11.8,11.83,17900.0,11.8,11.84,11.8,11.83,17900.0
2012-03-01 11:30:00,11.84,11.86,11.82,11.86,46900.0,11.84,11.86,11.82,11.86,46900.0
2012-03-01 11:35:00,11.86,11.86,11.84,11.85,14200.0,11.86,11.86,11.84,11.85,14200.0
2012-03-01 11:40:00,11.85,11.9,11.85,11.89,40700.0,11.85,11.9,11.85,11.89,40700.0
2012-03-01 11:45:00,11.89,11.9,11.88,11.9,16900.0,11.89,11.9,11.88,11.9,16900.0
2012-03-01 11:50:00,11.9,11.9,11.87,11.89,17900.0,11.9,11.9,11.87,11.89,17900.0
2012-03-01 11:55:00,11.89,11.9,11.88,11.9,13700.0,11.89,11.9,11.88,11.9,13700.0
2012-03-01 12:00:00,11.9,11.91,11.88,11.9,26600.0,11.9,11.91,11.88,11.9,26600.0
2012-03-01 12:05:00,11.9,11.9,11.88,11.88,23300.0,11.9,11.9,11.88,11.88,23300.0
2012-03-01 12:10:00,11.88,11.91,11.88,11.91,16700.0,11.88,11.91,11.88,11.91,16700.0
2012-03-01 12:15:00,11.9,11.91,11.89,11.9,11100.0,11.9,11.91,11.89,11.9,11100.0
2012-03-01 12:20:00,11.9,11.93,11.89,11.9,50700.0,11.9,11.93,11.89,11.9,50700.0
2012-03-01 12:25:00,11.9,11.93,11.89,11.91,33900.0,11.9,11.93,11.89,11.91,33900.0
2012-03-01 12:30:00,11.91,11.93,11.9,11.9,55100.0,11.91,11.93,11.9,11.9,55100.0
2012-03-01 12:35:00,11.91,11.91,11.9,11.91,9200.0,11.91,11.91,11.9,11.91,9200.0
2012-03-01 12:40:00,11.91,11.91,11.9,11.91,6200.0,11.91,11.91,11.9,11.91,6200.0
2012-03-01 12:45:00,11.91,11.91,11.9,11.91,7600.0,11.91,11.91,11.9,11.91,7600.0
2012-03-01 12:50:00,11.91,11.93,11.91,11.92,37200.0,11.91,11.93,11.91,11.92,37200.0
2012-03-01 12:55:00,11.93,11.94,11.92,11.93,16200.0,11.93,11.94,11.92,11.93,16200.0
2012-03-01 13:00:00,11.93,11.93,11.92,11.93,20000.0,11.93,11.93,11.92,11.93,20000.0
2012-03-01 13:05:00,11.92,11.95,11.92,11.95,33400.0,11.92,11.95,11.92,11.95,33400.0
2012-03-01 13:10:00,11.95,11.96,11.92,11.95,27200.0,11.95,11.96,11.92,11.95,27200.0
2012-03-01 13:15:00,11.96,11.96,11.93,11.94,35200.0,11.96,11.96,11.93,11.94,35200.0
2012-03-01 13:20:00,11.93,11.97,11.91,11.96,62200.0,11.93,11.97,11.91,11.96,62200.0
2012-03-01 13:25:00,11.95,11.97,11.95,11.97,8300.0,11.95,11.97,11.95,11.97,8300.0
2012-03-01 13:30:00,11.96,11.97,11.96,11.97,9000.0,11.96,11.97,11.96,11.97,9000.0
2012-03-01 13:35:00,11.97,11.97,11.96,11.97,4200.0,11.97,11.97,11.96,11.97,4200.0
2012-03-01 13:40:00,11.97,11.97,11.95,11.96,13900.0,11.97,11.97,11.95,11.96,13900.0
2012-03-01 13:45:00,11.96,11.96,11.95,11.96,4900.0,11.96,11.96,11.95,11.96,4900.0
2012-03-01 13:50:00,11.96,11.96,11.95,11.95,5300.0,11.96,11.96,11.95,11.95,5300.0
2012-03-01 13:55:00,11.95,11.96,11.95,11.95,9700.0,11.95,11.96,11.95,11.95,9700.0
2012-03-01 14:00:00,11.95,11.96,11.95,11.95,9300.0,11.95,11.96,11.95,11.95,9300.0
2012-03-01 14:05:00,11.95,11.96,11.95,11.96,13300.0,11.95,11.96,11.95,11.96,13300.0
2012-03-01 14:10:00,11.96,11.96,11.95,11.95,7400.0,11.96,11.96,11.95,11.95,7400.0
2012-03-01 14:15:00,11.95,11.96,11.94,11.95,29400.0,11.95,11.96,11.94,11.95,29400.0
2012-03-01 14:20:00,11.95,11.95,11.93,11.94,23900.0,11.95,11.95,11.93,11.94,23900.0
2012-03-01 14:25:00,11.94,11.94,11.93,11.94,9100.0,11.94,11.94,11.93,11.94,9100.0
2012-03-01 14:30:00,11.93,11.94,11.93,11.94,7400.0,11.93,11.94,11.93,11.94,7400.0
2012-03-01 14:35:00,11.94,11.94,11.92,11.93,49000.0,11.94,11.94,11.92,11.93,49000.0
2012-03-01 14:40:00,11.93,11.93,11.91,11.91,24000.0,11.93,11.93,11.91,11.91,24000.0
2012-03-01 14:45:00,11.92,11.92,11.91,11.92,13400.0,11.92,11.92,11.91,11.92,13400.0
2012-03-01 14:50:00,11.91,11.93,11.91,11.93,52000.0,11.91,11.93,11.91,11.93,52000.0
2012-03-01 14:55:00,11.92,11.94,11.92,11.94,17000.0,11.92,11.94,11.92,11.94,17000.0
2012-03-01 15:00:00,11.94,11.95,11.93,11.94,37300.0,11.94,11.95,11.93,11.94,37300.0
2012-03-01 15:05:00,11.93,11.93,11.88,11.88,34800.0,11.93,11.93,11.88,11.88,34800.0
2012-03-01 15:10:00,11.88,11.92,11.88,11.91,101300.0,11.88,11.92,11.88,11.91,101300.0
2012-03-01 15:15:00,11.91,11.92,11.87,11.87,60300.0,11.91,11.92,11.87,11.87,60300.0
2012-03-01 15:20:00,11.87,11.89,11.85,11.87,66000.0,11.87,11.89,11.85,11.87,66000.0
2012-03-01 15:25:00,11.87,11.9,11.86,11.9,23700.0,11.87,11.9,11.86,11.9,23700.0
2012-03-01 15:30:00,11.9,11.9,11.84,11.86,69700.0,11.9,11.9,11.84,11.86,69700.0
2012-03-01 15:35:00,11.86,11.87,11.83,11.84,46500.0,11.86,11.87,11.83,11.84,46500.0
2012-03-01 15:40:00,11.86,11.89,11.85,11.89,40900.0,11.86,11.89,11.85,11.89,40900.0
2012-03-01 15:45:00,11.89,11.92,11.88,11.92,47100.0,11.89,11.92,11.88,11.92,47100.0
2012-03-01 15:50:00,11.92,11.93,11.91,11.92,71000.0,11.92,11.93,11.91,11.92,71000.0
2012-03-01 15:55:00,11.92,11.92,11.91,11.91,98400.0,11.92,11.92,11.91,11.91,98400.0
2012-03-02 09:30:00,11.91,11.95,11.91,11.92,23600.0,11.91,11.95,11.91,11.92,23600.0
2012-03-02 09:35:00,11.92,11.92,11.84,11.86,83600.0,11.92,11.92,11.84,11.86,83600.0
2012-03-02 09:40:00,11.86,11.86,11.78,11.85,20400.0,11.86,11.86,11.78,11.85,20400.0
2012-03-02 09:45:00,11.85,11.86,11.8,11.8,6500.0,11.85,11.86,11.8,11.8,6500.0
2012-03-02 09:50:00,11.8,11.85,11.79,11.85,36300.0,11.8,11.85,11.79,11.85,36300.0
2012-03-02 09:55:00,11.86,11.86,11.8,11.81,59100.0,11.86,11.86,11.8,11.81,59100.0
2012-03-02 10:00:00,11.82,11.85,11.82,11.82,16500.0,11.82,11.85,11.82,11.82,16500.0
2012-03-02 10:05:00,11.82,11.83,11.81,11.82,13700.0,11.82,11.83,11.81,11.82,13700.0
2012-03-02 10:10:00,11.83,11.86,11.83,11.84,11900.0,11.83,11.86,11.83,11.84,11900.0
2012-03-02 10:15:00,11.85,11.89,11.84,11.86,35000.0,11.85,11.89,11.84,11.86,35000.0
2012-03-02 10:20:00,11.86,11.86,11.84,11.84,4200.0,11.86,11.86,11.84,11.84,4200.0
2012-03-02 10:25:00,11.84,11.85,11.83,11.83,11400.0,11.84,11.85,11.83,11.83,11400.0
2012-03-02 10:30:00,11.83,11.83,11.8,11.8,14200.0,11.83,11.83,11.8,11.8,14200.0
2012-03-02 10:35:00,11.8,11.81,11.8,11.8,1800.0,11.8,11.81,11.8,11.8,1800.0
2012-03-02 10:40:00,11.8,11.81,11.8,11.8,4700.0,11.8,11.81,11.8,11.8,4700.0
2012-03-02 10:45:00,11.81,11.81,11.8,11.81,2400.0,11.81,11.81,11.8,11.81,2400.0
2012-03-02 10:50:00,11.8,11.82,11.8,11.82,34700.0,11.8,11.82,11.8,11.82,34700.0
2012-03-02 10:55:00,11.81,11.81,11.77,11.78,16600.0,11.81,11.81,11.77,11.78,16600.0
2012-03-02 11:00:00,11.77,11.78,11.76,11.77,35000.0,11.77,11.78,11.76,11.77,35000.0
2012-03-02 11:05:00,11.77,11.78,11.76,11.77,39900.0,11.77,11.78,11.76,11.77,39900.0
2012-03-02 11:10:00,11.77,11.77,11.74,11.74,33700.0,11.77,11.77,11.74,11.74,33700.0
2012-03-02 11:15:00,11.74,11.77,11.74,11.76,40100.0,11.74,11.77,11.74,11.76,40100.0
2012-03-02 11:20:00,11.75,11.76,11.74,11.74,15000.0,11.75,11.76,11.74,11.74,15000.0
2012-03-02 11:25:00,11.74,11.75,11.74,11.75,5800.0,11.74,11.75,11.74,11.75,5800.0
2012-03-02 11:30:00,11.75,11.76,11.75,11.75,19100.0,11.75,11.76,11.75,11.75,19100.0
2012-03-02 11:35:00,11.75,11.76,11.75,11.75,14300.0,11.75,11.76,11.75,11.75,14300.0
2012-03-02 11:40:00,11.75,11.75,11.69,11.71,169100.0,11.75,11.75,11.69,11.71,169100.0
2012-03-02 11:45:00,11.71,11.71,11.67,11.68,51000.0,11.71,11.71,11.67,11.68,51000.0
2012-03-02 11:50:00,11.68,11.68,11.65,11.65,24700.0,11.68,11.68,11.65,11.65,24700.0
2012-03-02 11:55:00,11.65,11.69,11.65,11.69,30900.0,11.65,11.69,11.65,11.69,30900.0
2012-03-02 12:00:00,11.68,11.68,11.66,11.66,54600.0,11.68,11.68,11.66,11.66,54600.0
2012-03-02 12:05:00,11.67,11.67,11.66,11.66,20500.0,11.67,11.67,11.66,11.66,20500.0
2012-03-02 12:10:00,11.66,11.67,11.66,11.66,2800.0,11.66,11.67,11.66,11.66,2800.0
2012-03-02 12:15:00,11.67,11.67,11.64,11.64,18100.0,11.67,11.67,11.64,11.64,18100.0
2012-03-02 12:20:00,11.63,11.64,11.61,11.61,13400.0,11.63,11.64,11.61,11.61,13400.0
2012-03-02 12:25:00,11.61,11.64,11.61,11.64,37000.0,11.61,11.64,11.61,11.64,37000.0
2012-03-02 12:30:00,11.64,11.65,11.63,11.65,8700.0,11.64,11.65,11.63,11.65,8700.0
2012-03-02 12:35:00,11.65,11.65,11.64,11.65,3100.0,11.65,11.65,11.64,11.65,3100.0
2012-03-02 12:40:00,11.64,11.65,11.64,11.65,5500.0,11.64,11.65,11.64,11.65,5500.0
2012-03-02 12:45:00,11.65,11.65,11.64,11.65,3700.0,11.65,11.65,11.64,11.65,3700.0
2012-03-02 12:50:00,11.64,11.65,11.64,11.64,2100.0,11.64,11.65,11.64,11.64,2100.0
2012-03-02 12:55:00,11.65,11.65,11.64,11.64,6800.0,11.65,11.65,11.64,11.64,6800.0
2012-03-02 13:00:00,11.65,11.65,11.64,11.65,2900.0,11.65,11.65,11.64,11.65,2900.0
2012-03-02 13:05:00,11.64,11.65,11.64,11.65,11900.0,11.64,11.65,11.64,11.65,11900.0
2012-03-02 13:10:00,11.65,11.65,11.64,11.65,16700.0,11.65,11.65,11.64,11.65,16700.0
2012-03-02 13:15:00,11.65,11.65,11.64,11.65,5300.0,11.65,11.65,11.64,11.65,5300.0
2012-03-02 13:20:00,11.65,11.65,11.64,11.65,22400.0,11.65,11.65,11.64,11.65,22400.0
2012-03-02 13:25:00,11.64,11.65,11.64,11.65,3500.0,11.64,11.65,11.64,11.65,3500.0
2012-03-02 13:30:00,11.65,11.67,11.65,11.67,31100.0,11.65,11.67,11.65,11.67,31100.0
2012-03-02 13:35:00,11.67,11.67,11.66,11.67,14600.0,11.67,11.67,11.66,11.67,14600.0
2012-03-02 13:40:00,11.67,11.67,11.66,11.67,1600.0,11.67,11.67,11.66,11.67,1600.0
2012-03-02 13:45:00,11.67,11.67,11.67,11.67,7100.0,11.67,11.67,11.67,11.67,7100.0
2012-03-02 13:50:00,11.67,11.69,11.66,11.69,20400.0,11.67,11.69,11.66,11.69,20400.0
2012-03-02 13:55:00,11.69,11.71,11.68,11.7,28800.0,11.69,11.71,11.68,11.7,28800.0
2012-03-02 14:00:00,11.69,11.7,11.69,11.69,35100.0,11.69,11.7,11.69,11.69,35100.0
2012-03-02 14:05:00,11.69,11.69,11.69,11.69,8500.0,11.69,11.69,11.69,11.69,8500.0
2012-03-02 14:10:00,11.69,11.69,11.68,11.69,5500.0,11.69,11.69,11.68,11.69,5500.0
2012-03-02 14:15:00,11.69,11.7,11.69,11.7,15800.0,11.69,11.7,11.69,11.7,15800.0
2012-03-02 14:20:00,11.7,11.7,11.67,11.67,72300.0,11.7,11.7,11.67,11.67,72300.0
2012-03-02 14:25:00,11.68,11.69,11.67,11.68,45600.0,11.68,11.69,11.67,11.68,45600.0
2012-03-02 14:30:00,11.68,11.68,11.67,11.68,5300.0,11.68,11.68,11.67,11.68,5300.0
2012-03-02 14:35:00,11.68,11.68,11.67,11.68,2500.0,11.68,11.68,11.67,11.68,2500.0
2012-03-02 14:40:00,11.68,11.68,11.65,11.66,23200.0,11.68,11.68,11.65,11.66,23200.0
2012-03-02 14:45:00,11.66,11.66,11.65,11.65,10600.0,11.66,11.66,11.65,11.65,10600.0
2012-03-02 14:50:00,11.65,11.65,11.64,11.65,9800.0,11.65,11.65,11.64,11.65,9800.0
2012-03-02 14:55:00,11.65,11.67,11.65,11.66,48500.0,11.65,11.67,11.65,11.66,48500.0
2012-03-02 15:00:00,11.66,11.67,11.65,11.66,34600.0,11.66,11.67,11.65,11.66,34600.0
2012-03-02 15:05:00,11.65,11.66,11.62,11.64,61400.0,11.65,11.66,11.62,11.64,61400.0
2012-03-02 15:10:00,11.64,11.65,11.64,11.64,11600.0,11.64,11.65,11.64,11.64,11600.0
2012-03-02 15:15:00,11.64,11.65,11.64,11.65,5500.0,11.64,11.65,11.64,11.65,5500.0
2012-03-02 15:20:00,11.64,11.65,11.63,11.64,13400.0,11.64,11.65,11.63,11.64,13400.0
2012-03-02 15:25:00,11.63,11.64,11.63,11.63,4400.0,11.63,11.64,11.63,11.63,4400.0
2012-03-02 15:30:00,11.64,11.68,11.63,11.65,39500.0,11.64,11.68,11.63,11.65,39500.0
2012-03-02 15:35:00,11.65,11.65,11.63,11.63,12900.0,11.65,11.65,11.63,11.63,12900.0
2012-03-02 15:40:00,11.64,11.64,11.61,11.61,52500.0,11.64,11.64,11.61,11.61,52500.0
2012-03-02 15:45:00,11.62,11.62,11.6,11.6,42000.0,11.62,11.62,11.6,11.6,42000.0
2012-03-02 15:50:00,11.61,11.62,11.61,11.62,72200.0,11.61,11.62,11.61,11.62,72200.0
2012-03-02 15:55:00,11.62,11.63,11.59,11.63,151800.0,11.62,11.63,11.59,11.63,151800.0
2012-03-05 09:30:00,11.63,11.65,11.6,11.62,35600.0,11.63,11.65,11.6,11.62,35600.0
2012-03-05 09:35:00,11.61,11.61,11.53,11.54,46600.0,11.61,11.61,11.53,11.54,46600.0
2012-03-05 09:40:00,11.55,11.59,11.52,11.53,63400.0,11.55,11.59,11.52,11.53,63400.0
2012-03-05 09:45:00,11.52,11.52,11.51,11.52,26300.0,11.52,11.52,11.51,11.52,26300.0
2012-03-05 09:50:00,11.53,11.54,11.51,11.52,24800.0,11.53,11.54,11.51,11.52,24800.0
2012-03-05 09:55:00,11.52,11.57,11.52,11.56,84100.0,11.52,11.57,11.52,11.56,84100.0
2012-03-05 10:00:00,11.56,11.6,11.54,11.59,46500.0,11.56,11.6,11.54,11.59,46500.0
2012-03-05 10:05:00,11.59,11.59,11.54,11.54,75600.0,11.59,11.59,11.54,11.54,75600.0
2012-03-05 10:10:00,11.54,11.55,11.54,11.54,10200.0,11.54,11.55,11.54,11.54,10200.0
2012-03-05 10:15:00,11.54,11.55,11.5,11.5,45400.0,11.54,11.55,11.5,11.5,45400.0
2012-03-05 10:20:00,11.5,11.51,11.46,11.46,71500.0,11.5,11.51,11.46,11.46,71500.0
2012-03-05 10:25:00,11.46,11.46,11.43,11.45,81000.0,11.46,11.46,11.43,11.45,81000.0
2012-03-05 10:30:00,11.45,11.49,11.44,11.49,35600.0,11.45,11.49,11.44,11.49,35600.0
2012-03-05 10:35:00,11.49,11.49,11.45,11.45,17500.0,11.49,11.49,11.45,11.45,17500.0
2012-03-05 10:40:00,11.45,11.46,11.44,11.45,34000.0,11.45,11.46,11.44,11.45,34000.0
2012-03-05 10:45:00,11.45,11.46,11.41,11.45,64900.0,11.45,11.46,11.41,11.45,64900.0
2012-03-05 10:50:00,11.45,11.46,11.44,11.44,14500.0,11.45,11.46,11.44,11.44,14500.0
2012-03-05 10:55:00,11.45,11.46,11.43,11.45,15100.0,11.45,11.46,11.43,11.45,15100.0
2012-03-05 11:00:00,11.46,11.47,11.44,11.44,17600.0,11.46,11.47,11.44,11.44,17600.0
2012-03-05 11:05:00,11.45,11.48,11.45,11.46,28600.0,11.45,11.48,11.45,11.46,28600.0
2012-03-05 11:10:00,11.47,11.47,11.45,11.46,14500.0,11.47,11.47,11.45,11.46,14500.0
2012-03-05 11:15:00,11.46,11.46,11.38,11.43,91400.0,11.46,11.46,11.38,11.43,91400.0
2012-03-05 11:20:00,11.44,11.46,11.43,11.46,23600.0,11.44,11.46,11.43,11.46,23600.0
2012-03-05 11:25:00,11.47,11.49,11.46,11.49,16500.0,11.47,11.49,11.46,11.49,16500.0
2012-03-05 11:30:00,11.48,11.48,11.47,11.48,15500.0,11.48,11.48,11.47,11.48,15500.0
2012-03-05 11:35:00,11.49,11.49,11.46,11.46,12300.0,11.49,11.49,11.46,11.46,12300.0
2012-03-05 11:40:00,11.45,11.46,11.44,11.44,18700.0,11.45,11.46,11.44,11.44,18700.0
2012-03-05 11:45:00,11.45,11.47,11.44,11.46,19600.0,11.45,11.47,11.44,11.46,19600.0
2012-03-05 11:50:00,11.47,11.47,11.45,11.45,12400.0,11.47,11.47,11.45,11.45,12400.0
2012-03-05 11:55:00,11.46,11.46,11.43,11.43,11100.0,11.46,11.46,11.43,11.43,11100.0
2012-03-05 12:00:00,11.44,11.45,11.43,11.44,15900.0,11.44,11.45,11.43,11.44,15900.0
2012-03-05 12:05:00,11.45,11.45,11.44,11.44,7600.0,11.45,11.45,11.44,11.44,7600.0
2012-03-05 12:10:00,11.44,11.45,11.44,11.44,5100.0,11.44,11.45,11.44,11.44,5100.0
2012-03-05 12:15:00,11.44,11.45,11.43,11.43,18700.0,11.44,11.45,11.43,11.43,18700.0
2012-03-05 12:20:00,11.43,11.44,11.41,11.41,18500.0,11.43,11.44,11.41,11.41,18500.0
2012-03-05 12:25:00,11.42,11.44,11.41,11.41,38500.0,11.42,11.44,11.41,11.41,38500.0
2012-03-05 12:30:00,11.42,11.42,11.4,11.4,11300.0,11.42,11.42,11.4,11.4,11300.0
2012-03-05 12:35:00,11.4,11.43,11.4,11.42,14500.0,11.4,11.43,11.4,11.42,14500.0
2012-03-05 12:40:00,11.43,11.43,11.4,11.41,21700.0,11.43,11.43,11.4,11.41,21700.0
2012-03-05 12:45:00,11.42,11.43,11.41,11.41,19800.0,11.42,11.43,11.41,11.41,19800.0
2012-03-05 12:50:00,11.41,11.42,11.39,11.39,14500.0,11.41,11.42,11.39,11.39,14500.0
2012-03-05 12:55:00,11.39,11.41,11.39,11.4,11600.0,11.39,11.41,11.39,11.4,11600.0
2012-03-05 13:00:00,11.41,11.41,11.39,11.39,17500.0,11.41,11.41,11.39,11.39,17500.0
2012-03-05 13:05:00,11.4,11.43,11.4,11.41,22900.0,11.4,11.43,11.4,11.41,22900.0
2012-03-05 13:10:00,11.42,11.43,11.41,11.43,6200.0,11.42,11.43,11.41,11.43,6200.0
2012-03-05 13:15:00,11.42,11.43,11.42,11.42,12700.0,11.42,11.43,11.42,11.42,12700.0
2012-03-05 13:20:00,11.42,11.43,11.41,11.41,16800.0,11.42,11.43,11.41,11.41,16800.0
2012-03-05 13:25:00,11.41,11.42,11.41,11.41,7000.0,11.41,11.42,11.41,11.41,7000.0
2012-03-05 13:30:00,11.42,11.42,11.41,11.41,3800.0,11.42,11.42,11.41,11.41,3800.0
2012-03-05 13:35:00,11.42,11.42,11.4,11.41,13300.0,11.42,11.42,11.4,11.41,13300.0
2012-03-05 13:40:00,11.4,11.41,11.39,11.39,10500.0,11.4,11.41,11.39,11.39,10500.0
2012-03-05 13:45:00,11.39,11.42,11.39,11.42,17200.0,11.39,11.42,11.39,11.42,17200.0
2012-03-05 13:50:00,11.42,11.42,11.37,11.38,36000.0,11.42,11.42,11.37,11.38,36000.0
2012-03-05 13:55:00,11.38,11.41,11.38,11.39,29100.0,11.38,11.41,11.38,11.39,29100.0
2012-03-05 14:00:00,11.4,11.42,11.39,11.41,17300.0,11.4,11.42,11.39,11.41,17300.0
2012-03-05 14:05:00,11.42,11.42,11.41,11.41,8800.0,11.42,11.42,11.41,11.41,8800.0
2012-03-05 14:10:00,11.42,11.44,11.41,11.42,41800.0,11.42,11.44,11.41,11.42,41800.0
2012-03-05 14:15:00,11.43,11.43,11.42,11.43,7200.0,11.43,11.43,11.42,11.43,7200.0
2012-03-05 14:20:00,11.42,11.44,11.42,11.43,27900.0,11.42,11.44,11.42,11.43,27900.0
2012-03-05 14:25:00,11.43,11.46,11.42,11.43,39700.0,11.43,11.46,11.42,11.43,39700.0
2012-03-05 14:30:00,11.43,11.44,11.39,11.41,52800.0,11.43,11.44,11.39,11.41,52800.0
2012-03-05 14:35:00,11.41,11.43,11.41,11.43,11100.0,11.41,11.43,11.41,11.43,11100.0
2012-03-05 14:40:00,11.43,11.44,11.42,11.43,11200.0,11.43,11.44,11.42,11.43,11200.0
2012-03-05 14:45:00,11.44,11.44,11.43,11.44,5900.0,11.44,11.44,11.43,11.44,5900.0
2012-03-05 14:50:00,11.44,11.46,11.43,11.46,18500.0,11.44,11.46,11.43,11.46,18500.0
2012-03-05 14:55:00,11.46,11.5,11.46,11.49,66000.0,11.46,11.5,11.46,11.49,66000.0
2012-03-05 15:00:00,11.48,11.51,11.48,11.51,11700.0,11.48,11.51,11.48,11.51,11700.0
2012-03-05 15:05:00,11.51,11.51,11.49,11.5,10400.0,11.51,11.51,11.49,11.5,10400.0
2012-03-05 15:10:00,11.5,11.52,11.5,11.51,11000.0,11.5,11.52,11.5,11.51,11000.0
2012-03-05 15:15:00,11.51,11.54,11.51,11.54,15600.0,11.51,11.54,11.51,11.54,15600.0
2012-03-05 15:20:00,11.54,11.54,11.53,11.54,18900.0,11.54,11.54,11.53,11.54,18900.0
2012-03-05 15:25:00,11.54,11.55,11.51,11.52,40600.0,11.54,11.55,11.51,11.52,40600.0
2012-03-05 15:30:00,11.53,11.53,11.52,11.52,16700.0,11.53,11.53,11.52,11.52,16700.0
2012-03-05 15:35:00,11.53,11.53,11.52,11.53,19300.0,11.53,11.53,11.52,11.53,19300.0
2012-03-05 15:40:00,11.53,11.53,11.5,11.51,43800.0,11.53,11.53,11.5,11.51,43800.0
2012-03-05 15:45:00,11.51,11.54,11.51,11.51,78100.0,11.51,11.54,11.51,11.51,78100.0
2012-03-05 15:50:00,11.51,11.51,11.47,11.48,100400.0,11.51,11.51,11.47,11.48,100400.0
2012-03-05 15:55:00,11.48,11.55,11.47,11.51,412600.0,11.48,11.55,11.47,11.51,412600.0
2012-03-06 09:30:00,11.37,11.57,11.34,11.46,138800.0,11.37,11.57,11.34,11.46,138800.0
2012-03-06 09:35:00,11.47,11.49,11.36,11.37,75600.0,11.47,11.49,11.36,11.37,75600.0
2012-03-06 09:40:00,11.37,11.37,11.33,11.36,70200.0,11.37,11.37,11.33,11.36,70200.0
2012-03-06 09:45:00,11.36,11.38,11.34,11.35,54900.0,11.36,11.38,11.34,11.35,54900.0
2012-03-06 09:50:00,11.36,11.42,11.32,11.42,62600.0,11.36,11.42,11.32,11.42,62600.0
2012-03-06 09:55:00,11.42,11.45,11.41,11.45,62700.0,11.42,11.45,11.41,11.45,62700.0
2012-03-06 10:00:00,11.45,11.46,11.4,11.41,71400.0,11.45,11.46,11.4,11.41,71400.0
2012-03-06 10:05:00,11.41,11.43,11.41,11.42,49600.0,11.41,11.43,11.41,11.42,49600.0
2012-03-06 10:10:00,11.41,11.42,11.39,11.4,36300.0,11.41,11.42,11.39,11.4,36300.0
2012-03-06 10:15:00,11.39,11.39,11.32,11.34,62100.0,11.39,11.39,11.32,11.34,62100.0
2012-03-06 10:20:00,11.34,11.34,11.3,11.32,23900.0,11.34,11.34,11.3,11.32,23900.0
2012-03-06 10:25:00,11.32,11.38,11.31,11.38,71400.0,11.32,11.38,11.31,11.38,71400.0
2012-03-06 10:30:00,11.38,11.46,11.37,11.43,109500.0,11.38,11.46,11.37,11.43,109500.0
2012-03-06 10:35:00,11.43,11.47,11.42,11.45,80500.0,11.43,11.47,11.42,11.45,80500.0
2012-03-06 10:40:00,11.45,11.45,11.44,11.44,15400.0,11.45,11.45,11.44,11.44,15400.0
2012-03-06 10:45:00,11.44,11.44,11.38,11.38,20900.0,11.44,11.44,11.38,11.38,20900.0
2012-03-06 10:50:00,11.38,11.38,11.33,11.33,15900.0,11.38,11.38,11.33,11.33,15900.0
2012-03-06 10:55:00,11.34,11.42,11.34,11.41,73600.0,11.34,11.42,11.34,11.41,73600.0
2012-03-06 11:00:00,11.4,11.45,11.39,11.44,41200.0,11.4,11.45,11.39,11.44,41200.0
2012-03-06 11:05:00,11.45,11.45,11.43,11.45,23300.0,11.45,11.45,11.43,11.45,23300.0
2012-03-06 11:10:00,11.44,11.44,11.41,11.41,31700.0,11.44,11.44,11.41,11.41,31700.0
2012-03-06 11:15:00,11.42,11.42,11.4,11.4,12700.0,11.42,11.42,11.4,11.4,12700.0
2012-03-06 11:20:00,11.4,11.41,11.37,11.37,32000.0,11.4,11.41,11.37,11.37,32000.0
2012-03-06 11:25:00,11.37,11.4,11.36,11.39,30800.0,11.37,11.4,11.36,11.39,30800.0
2012-03-06 11:30:00,11.39,11.39,11.32,11.33,17900.0,11.39,11.39,11.32,11.33,17900.0
2012-03-06 11:35:00,11.33,11.34,11.32,11.33,24400.0,11.33,11.34,11.32,11.33,24400.0
2012-03-06 11:40:00,11.34,11.35,11.33,11.34,13400.0,11.34,11.35,11.33,11.34,13400.0
2012-03-06 11:45:00,11.33,11.34,11.28,11.29,28000.0,11.33,11.34,11.28,11.29,28000.0
2012-03-06 11:50:00,11.29,11.3,11.28,11.3,54100.0,11.29,11.3,11.28,11.3,54100.0
2012-03-06 11:55:00,11.3,11.33,11.29,11.33,38400.0,11.3,11.33,11.29,11.33,38400.0
2012-03-06 12:00:00,11.33,11.34,11.32,11.33,22000.0,11.33,11.34,11.32,11.33,22000.0
2012-03-06 12:05:00,11.33,11.33,11.28,11.28,39800.0,11.33,11.33,11.28,11.28,39800.0
2012-03-06 12:10:00,11.29,11.31,11.27,11.29,30400.0,11.29,11.31,11.27,11.29,30400.0
2012-03-06 12:15:00,11.28,11.3,11.27,11.3,15300.0,11.28,11.3,11.27,11.3,15300.0
2012-03-06 12:20:00,11.3,11.3,11.28,11.3,12600.0,11.3,11.3,11.28,11.3,12600.0
2012-03-06 12:25:00,11.3,11.31,11.29,11.3,14300.0,11.3,11.31,11.29,11.3,14300.0
2012-03-06 12:30:00,11.3,11.32,11.3,11.32,17600.0,11.3,11.32,11.3,11.32,17600.0
2012-03-06 12:35:00,11.32,11.32,11.31,11.32,6700.0,11.32,11.32,11.31,11.32,6700.0
2012-03-06 12:40:00,11.32,11.32,11.3,11.31,13800.0,11.32,11.32,11.3,11.31,13800.0
2012-03-06 12:45:00,11.3,11.31,11.29,11.3,26700.0,11.3,11.31,11.29,11.3,26700.0
2012-03-06 12:50:00,11.31,11.32,11.29,11.31,26100.0,11.31,11.32,11.29,11.31,26100.0
2012-03-06 12:55:00,11.31,11.32,11.3,11.3,11200.0,11.31,11.32,11.3,11.3,11200.0
2012-03-06 13:00:00,11.31,11.33,11.29,11.32,39400.0,11.31,11.33,11.29,11.32,39400.0
2012-03-06 13:05:00,11.32,11.32,11.29,11.31,13800.0,11.32,11.32,11.29,11.31,13800.0
2012-03-06 13:10:00,11.3,11.31,11.29,11.29,10200.0,11.3,11.31,11.29,11.29,10200.0
2012-03-06 13:15:00,11.29,11.3,11.28,11.3,12500.0,11.29,11.3,11.28,11.3,12500.0
2012-03-06 13:20:00,11.3,11.3,11.29,11.3,47800.0,11.3,11.3,11.29,11.3,47800.0
2012-03-06 13:25:00,11.3,11.31,11.3,11.3,10300.0,11.3,11.31,11.3,11.3,10300.0
2012-03-06 13:30:00,11.31,11.33,11.31,11.32,10100.0,11.31,11.33,11.31,11.32,10100.0
2012-03-06 13:35:00,11.33,11.33,11.32,11.33,3400.0,11.33,11.33,11.32,11.33,3400.0
2012-03-06 13:40:00,11.33,11.33,11.3,11.31,22300.0,11.33,11.33,11.3,11.31,22300.0
2012-03-06 13:45:00,11.31,11.32,11.29,11.32,19500.0,11.31,11.32,11.29,11.32,19500.0
2012-03-06 13:50:00,11.32,11.32,11.31,11.31,2500.0,11.32,11.32,11.31,11.31,2500.0
2012-03-06 13:55:00,11.31,11.32,11.3,11.3,7900.0,11.31,11.32,11.3,11.3,7900.0
2012-03-06 14:00:00,11.3,11.31,11.28,11.28,22800.0,11.3,11.31,11.28,11.28,22800.0
2012-03-06 14:05:00,11.29,11.29,11.28,11.29,11100.0,11.29,11.29,11.28,11.29,11100.0
2012-03-06 14:10:00,11.29,11.3,11.28,11.3,11800.0,11.29,11.3,11.28,11.3,11800.0
2012-03-06 14:15:00,11.3,11.3,11.28,11.28,15300.0,11.3,11.3,11.28,11.28,15300.0
2012-03-06 14:20:00,11.29,11.29,11.26,11.28,38600.0,11.29,11.29,11.26,11.28,38600.0
2012-03-06 14:25:00,11.27,11.29,11.26,11.27,47200.0,11.27,11.29,11.26,11.27,47200.0
2012-03-06 14:30:00,11.27,11.28,11.26,11.27,9500.0,11.27,11.28,11.26,11.27,9500.0
2012-03-06 14:35:00,11.26,11.26,11.24,11.26,33100.0,11.26,11.26,11.24,11.26,33100.0
2012-03-06 14:40:00,11.26,11.26,11.25,11.26,15700.0,11.26,11.26,11.25,11.26,15700.0
2012-03-06 14:45:00,11.27,11.29,11.26,11.29,21400.0,11.27,11.29,11.26,11.29,21400.0
2012-03-06 14:50:00,11.29,11.3,11.29,11.29,16700.0,11.29,11.3,11.29,11.29,16700.0
2012-03-06 14:55:00,11.3,11.3,11.29,11.3,19200.0,11.3,11.3,11.29,11.3,19200.0
2012-03-06 15:00:00,11.3,11.31,11.29,11.3,17200.0,11.3,11.31,11.29,11.3,17200.0
2012-03-06 15:05:00,11.3,11.33,11.3,11.3,26000.0,11.3,11.33,11.3,11.3,26000.0
2012-03-06 15:10:00,11.3,11.32,11.3,11.32,15300.0,11.3,11.32,11.3,11.32,15300.0
2012-03-06 15:15:00,11.31,11.35,11.31,11.35,32000.0,11.31,11.35,11.31,11.35,32000.0
2012-03-06 15:20:00,11.35,11.35,11.31,11.32,35300.0,11.35,11.35,11.31,11.32,35300.0
2012-03-06 15:25:00,11.32,11.32,11.31,11.31,15700.0,11.32,11.32,11.31,11.31,15700.0
2012-03-06 15:30:00,11.32,11.32,11.28,11.29,25900.0,11.32,11.32,11.28,11.29,25900.0
2012-03-06 15:35:00,11.3,11.31,11.29,11.3,25000.0,11.3,11.31,11.29,11.3,25000.0
2012-03-06 15:40:00,11.3,11.33,11.3,11.31,39400.0,11.3,11.33,11.3,11.31,39400.0
2012-03-06 15:45:00,11.31,11.33,11.31,11.33,31200.0,11.31,11.33,11.31,11.33,31200.0
2012-03-06 15:50:00,11.32,11.34,11.31,11.34,84600.0,11.32,11.34,11.31,11.34,84600.0
2012-03-06 15:55:00,11.34,11.35,11.32,11.32,120600.0,11.34,11.35,11.32,11.32,120600.0
2012-03-07 09:30:00,11.36,11.44,11.32,11.38,25700.0,11.36,11.44,11.32,11.38,25700.0
2012-03-07 09:35:00,11.38,11.4,11.35,11.39,48800.0,11.38,11.4,11.35,11.39,48800.0
2012-03-07 09:40:00,11.38,11.42,11.36,11.41,25000.0,11.38,11.42,11.36,11.41,25000.0
2012-03-07 09:45:00,11.42,11.42,11.35,11.35,12700.0,11.42,11.42,11.35,11.35,12700.0
2012-03-07 09:50:00,11.36,11.41,11.35,11.41,17000.0,11.36,11.41,11.35,11.41,17000.0
2012-03-07 09:55:00,11.41,11.41,11.39,11.39,15400.0,11.41,11.41,11.39,11.39,15400.0
2012-03-07 10:00:00,11.4,11.43,11.39,11.42,64700.0,11.4,11.43,11.39,11.42,64700.0
2012-03-07 10:05:00,11.42,11.44,11.4,11.42,45200.0,11.42,11.44,11.4,11.42,45200.0
2012-03-07 10:10:00,11.41,11.42,11.41,11.41,900.0,11.41,11.42,11.41,11.41,900.0
2012-03-07 10:15:00,11.42,11.43,11.41,11.43,19500.0,11.42,11.43,11.41,11.43,19500.0
2012-03-07 10:20:00,11.43,11.43,11.41,11.41,12400.0,11.43,11.43,11.41,11.41,12400.0
2012-03-07 10:25:00,11.41,11.43,11.4,11.43,28200.0,11.41,11.43,11.4,11.43,28200.0
2012-03-07 10:30:00,11.43,11.44,11.42,11.43,23500.0,11.43,11.44,11.42,11.43,23500.0
2012-03-07 10:35:00,11.42,11.43,11.42,11.43,600.0,11.42,11.43,11.42,11.43,600.0
2012-03-07 10:40:00,11.42,11.43,11.41,11.41,19300.0,11.42,11.43,11.41,11.41,19300.0
2012-03-07 10:45:00,11.41,11.42,11.4,11.4,17600.0,11.41,11.42,11.4,11.4,17600.0
2012-03-07 10:50:00,11.4,11.41,11.4,11.4,2400.0,11.4,11.41,11.4,11.4,2400.0
2012-03-07 10:55:00,11.41,11.43,11.4,11.43,38400.0,11.41,11.43,11.4,11.43,38400.0
2012-03-07 11:00:00,11.43,11.46,11.42,11.46,14100.0,11.43,11.46,11.42,11.46,14100.0
2012-03-07 11:05:00,11.46,11.46,11.45,11.46,4100.0,11.46,11.46,11.45,11.46,4100.0
2012-03-07 11:10:00,11.46,11.48,11.46,11.46,22600.0,11.46,11.48,11.46,11.46,22600.0
2012-03-07 11:15:00,11.46,11.49,11.46,11.49,11300.0,11.46,11.49,11.46,11.49,11300.0
2012-03-07 11:20:00,11.49,11.5,11.48,11.49,18900.0,11.49,11.5,11.48,11.49,18900.0
2012-03-07 11:25:00,11.49,11.49,11.48,11.49,14900.0,11.49,11.49,11.48,11.49,14900.0
2012-03-07 11:30:00,11.48,11.49,11.45,11.46,17400.0,11.48,11.49,11.45,11.46,17400.0
2012-03-07 11:35:00,11.45,11.45,11.43,11.43,6700.0,11.45,11.45,11.43,11.43,6700.0
2012-03-07 11:40:00,11.44,11.45,11.43,11.44,11400.0,11.44,11.45,11.43,11.44,11400.0
2012-03-07 11:45:00,11.44,11.45,11.43,11.43,5200.0,11.44,11.45,11.43,11.43,5200.0
2012-03-07 11:50:00,11.44,11.44,11.43,11.44,2000.0,11.44,11.44,11.43,11.44,2000.0
2012-03-07 11:55:00,11.43,11.44,11.43,11.44,5100.0,11.43,11.44,11.43,11.44,5100.0
2012-03-07 12:00:00,11.44,11.44,11.43,11.43,3900.0,11.44,11.44,11.43,11.43,3900.0
2012-03-07 12:05:00,11.43,11.44,11.42,11.42,9600.0,11.43,11.44,11.42,11.42,9600.0
2012-03-07 12:10:00,11.42,11.43,11.42,11.43,2300.0,11.42,11.43,11.42,11.43,2300.0
2012-03-07 12:15:00,11.43,11.43,11.42,11.43,2600.0,11.43,11.43,11.42,11.43,2600.0
2012-03-07 12:20:00,11.43,11.43,11.42,11.43,5000.0,11.43,11.43,11.42,11.43,5000.0
2012-03-07 12:25:00,11.42,11.45,11.42,11.44,22700.0,11.42,11.45,11.42,11.44,22700.0
2012-03-07 12:30:00,11.44,11.44,11.42,11.43,8100.0,11.44,11.44,11.42,11.43,8100.0
2012-03-07 12:35:00,11.43,11.44,11.43,11.43,13000.0,11.43,11.44,11.43,11.43,13000.0
2012-03-07 12:40:00,11.43,11.43,11.43,11.43,2600.0,11.43,11.43,11.43,11.43,2600.0
2012-03-07 12:45:00,11.43,11.44,11.42,11.43,16000.0,11.43,11.44,11.42,11.43,16000.0
2012-03-07 12:50:00,11.43,11.43,11.43,11.43,3000.0,11.43,11.43,11.43,11.43,3000.0
2012-03-07 12:55:00,11.43,11.43,11.43,11.43,2300.0,11.43,11.43,11.43,11.43,2300.0
2012-03-07 13:00:00,11.43,11.44,11.41,11.43,41700.0,11.43,11.44,11.41,11.43,41700.0
2012-03-07 13:05:00,11.43,11.44,11.42,11.43,8800.0,11.43,11.44,11.42,11.43,8800.0
2012-03-07 13:10:00,11.43,11.45,11.43,11.44,18800.0,11.43,11.45,11.43,11.44,18800.0
2012-03-07 13:15:00,11.45,11.45,11.44,11.45,2000.0,11.45,11.45,11.44,11.45,2000.0
2012-03-07 13:20:00,11.45,11.45,11.44,11.45,2800.0,11.45,11.45,11.44,11.45,2800.0
2012-03-07 13:25:00,11.45,11.46,11.44,11.45,11000.0,11.45,11.46,11.44,11.45,11000.0
2012-03-07 13:30:00,11.45,11.46,11.44,11.45,19400.0,11.45,11.46,11.44,11.45,19400.0
2012-03-07 13:35:00,11.46,11.46,11.46,11.46,4600.0,11.46,11.46,11.46,11.46,4600.0
2012-03-07 13:40:00,11.46,11.46,11.45,11.45,51200.0,11.46,11.46,11.45,11.45,51200.0
2012-03-07 13:45:00,11.45,11.46,11.45,11.46,31200.0,11.45,11.46,11.45,11.46,31200.0
2012-03-07 13:50:00,11.46,11.47,11.46,11.47,11300.0,11.46,11.47,11.46,11.47,11300.0
2012-03-07 13:55:00,11.46,11.47,11.46,11.46,4400.0,11.46,11.47,11.46,11.46,4400.0
2012-03-07 14:00:00,11.47,11.48,11.47,11.47,24600.0,11.47,11.48,11.47,11.47,24600.0
2012-03-07 14:05:00,11.48,11.48,11.47,11.48,19500.0,11.48,11.48,11.47,11.48,19500.0
2012-03-07 14:10:00,11.48,11.48,11.47,11.47,2700.0,11.48,11.48,11.47,11.47,2700.0
2012-03-07 14:15:00,11.48,11.48,11.47,11.48,3900.0,11.48,11.48,11.47,11.48,3900.0
2012-03-07 14:20:00,11.48,11.48,11.44,11.45,37600.0,11.48,11.48,11.44,11.45,37600.0
2012-03-07 14:25:00,11.45,11.47,11.45,11.47,5400.0,11.45,11.47,11.45,11.47,5400.0
2012-03-07 14:30:00,11.47,11.47,11.45,11.45,22100.0,11.47,11.47,11.45,11.45,22100.0
2012-03-07 14:35:00,11.45,11.47,11.45,11.46,53400.0,11.45,11.47,11.45,11.46,53400.0
2012-03-07 14:40:00,11.46,11.46,11.45,11.45,5700.0,11.46,11.46,11.45,11.45,5700.0
2012-03-07 14:45:00,11.46,11.47,11.46,11.46,9400.0,11.46,11.47,11.46,11.46,9400.0
2012-03-07 14:50:00,11.47,11.48,11.46,11.47,26900.0,11.47,11.48,11.46,11.47,26900.0
2012-03-07 14:55:00,11.47,11.48,11.46,11.48,75200.0,11.47,11.48,11.46,11.48,75200.0
2012-03-07 15:00:00,11.47,11.48,11.47,11.48,3400.0,11.47,11.48,11.47,11.48,3400.0
2012-03-07 15:05:00,11.48,11.48,11.45,11.45,17100.0,11.48,11.48,11.45,11.45,17100.0
2012-03-07 15:10:00,11.46,11.48,11.45,11.47,22400.0,11.46,11.48,11.45,11.47,22400.0
2012-03-07 15:15:00,11.46,11.48,11.46,11.46,34100.0,11.46,11.48,11.46,11.46,34100.0
2012-03-07 15:20:00,11.47,11.49,11.46,11.47,111900.0,11.47,11.49,11.46,11.47,111900.0
2012-03-07 15:25:00,11.46,11.49,11.46,11.49,35700.0,11.46,11.49,11.46,11.49,35700.0
2012-03-07 15:30:00,11.49,11.49,11.47,11.47,28400.0,11.49,11.49,11.47,11.47,28400.0
2012-03-07 15:35:00,11.48,11.48,11.47,11.48,5000.0,11.48,11.48,11.47,11.48,5000.0
2012-03-07 15:40:00,11.48,11.5,11.48,11.5,21400.0,11.48,11.5,11.48,11.5,21400.0
2012-03-07 15:45:00,11.5,11.52,11.49,11.52,87500.0,11.5,11.52,11.49,11.52,87500.0
2012-03-07 15:50:00,11.51,11.52,11.5,11.52,46100.0,11.51,11.52,11.5,11.52,46100.0
2012-03-07 15:55:00,11.52,11.52,11.5,11.5,131500.0,11.52,11.52,11.5,11.5,131500.0
2012-03-08 09:30:00,11.59,11.64,11.57,11.59,16600.0,11.59,11.64,11.57,11.59,16600.0
2012-03-08 09:35:00,11.59,11.62,11.57,11.59,76300.0,11.59,11.62,11.57,11.59,76300.0
2012-03-08 09:40:00,11.6,11.62,11.59,11.6,57800.0,11.6,11.62,11.59,11.6,57800.0
2012-03-08 09:45:00,11.6,11.62,11.59,11.62,152000.0,11.6,11.62,11.59,11.62,152000.0
2012-03-08 09:50:00,11.61,11.66,11.6,11.64,128400.0,11.61,11.66,11.6,11.64,128400.0
2012-03-08 09:55:00,11.65,11.73,11.64,11.69,204100.0,11.65,11.73,11.64,11.69,204100.0
2012-03-08 10:00:00,11.68,11.7,11.64,11.64,87300.0,11.68,11.7,11.64,11.64,87300.0
2012-03-08 10:05:00,11.65,11.69,11.65,11.69,66200.0,11.65,11.69,11.65,11.69,66200.0
2012-03-08 10:10:00,11.69,11.69,11.65,11.69,77000.0,11.69,11.69,11.65,11.69,77000.0
2012-03-08 10:15:00,11.68,11.69,11.67,11.69,16400.0,11.68,11.69,11.67,11.69,16400.0
2012-03-08 10:20:00,11.69,11.7,11.68,11.7,120700.0,11.69,11.7,11.68,11.7,120700.0
2012-03-08 10:25:00,11.69,11.71,11.68,11.71,56900.0,11.69,11.71,11.68,11.71,56900.0
2012-03-08 10:30:00,11.71,11.76,11.71,11.76,55200.0,11.71,11.76,11.71,11.76,55200.0
2012-03-08 10:35:00,11.76,11.77,11.74,11.76,102600.0,11.76,11.77,11.74,11.76,102600.0
2012-03-08 10:40:00,11.76,11.77,11.73,11.74,64600.0,11.76,11.77,11.73,11.74,64600.0
2012-03-08 10:45:00,11.74,11.86,11.74,11.85,163400.0,11.74,11.86,11.74,11.85,163400.0
2012-03-08 10:50:00,11.86,11.86,11.84,11.85,27900.0,11.86,11.86,11.84,11.85,27900.0
2012-03-08 10:55:00,11.85,11.86,11.85,11.86,32800.0,11.85,11.86,11.85,11.86,32800.0
2012-03-08 11:00:00,11.85,11.89,11.85,11.87,57400.0,11.85,11.89,11.85,11.87,57400.0
2012-03-08 11:05:00,11.87,11.88,11.86,11.88,15600.0,11.87,11.88,11.86,11.88,15600.0
2012-03-08 11:10:00,11.88,11.9,11.87,11.87,34200.0,11.88,11.9,11.87,11.87,34200.0
2012-03-08 11:15:00,11.88,11.88,11.87,11.87,4700.0,11.88,11.88,11.87,11.87,4700.0
2012-03-08 11:20:00,11.88,11.88,11.85,11.85,16700.0,11.88,11.88,11.85,11.85,16700.0
2012-03-08 11:25:00,11.86,11.86,11.85,11.85,3800.0,11.86,11.86,11.85,11.85,3800.0
2012-03-08 11:30:00,11.85,11.86,11.84,11.84,97800.0,11.85,11.86,11.84,11.84,97800.0
2012-03-08 11:35:00,11.85,11.86,11.83,11.85,43800.0,11.85,11.86,11.83,11.85,43800.0
2012-03-08 11:40:00,11.86,11.86,11.83,11.83,16200.0,11.86,11.86,11.83,11.83,16200.0
2012-03-08 11:45:00,11.84,11.84,11.83,11.83,3900.0,11.84,11.84,11.83,11.83,3900.0
2012-03-08 11:50:00,11.84,11.86,11.82,11.82,41400.0,11.84,11.86,11.82,11.82,41400.0
2012-03-08 11:55:00,11.82,11.83,11.8,11.83,41500.0,11.82,11.83,11.8,11.83,41500.0
2012-03-08 12:00:00,11.83,11.85,11.82,11.85,20700.0,11.83,11.85,11.82,11.85,20700.0
2012-03-08 12:05:00,11.85,11.86,11.84,11.84,61900.0,11.85,11.86,11.84,11.84,61900.0
2012-03-08 12:10:00,11.85,11.87,11.85,11.87,15800.0,11.85,11.87,11.85,11.87,15800.0
2012-03-08 12:15:00,11.87,11.87,11.85,11.87,46400.0,11.87,11.87,11.85,11.87,46400.0
2012-03-08 12:20:00,11.86,11.87,11.86,11.86,5200.0,11.86,11.87,11.86,11.86,5200.0
2012-03-08 12:25:00,11.86,11.87,11.85,11.86,15300.0,11.86,11.87,11.85,11.86,15300.0
2012-03-08 12:30:00,11.85,11.86,11.85,11.86,11500.0,11.85,11.86,11.85,11.86,11500.0
2012-03-08 12:35:00,11.87,11.87,11.86,11.87,13800.0,11.87,11.87,11.86,11.87,13800.0
2012-03-08 12:40:00,11.87,11.88,11.86,11.87,43200.0,11.87,11.88,11.86,11.87,43200.0
2012-03-08 12:45:00,11.87,11.88,11.86,11.87,9700.0,11.87,11.88,11.86,11.87,9700.0
2012-03-08 12:50:00,11.87,11.88,11.86,11.87,10000.0,11.87,11.88,11.86,11.87,10000.0
2012-03-08 12:55:00,11.87,11.88,11.86,11.86,9700.0,11.87,11.88,11.86,11.86,9700.0
2012-03-08 13:00:00,11.86,11.86,11.85,11.86,23100.0,11.86,11.86,11.85,11.86,23100.0
2012-03-08 13:05:00,11.85,11.86,11.85,11.85,9800.0,11.85,11.86,11.85,11.85,9800.0
2012-03-08 13:10:00,11.86,11.86,11.85,11.85,6800.0,11.86,11.86,11.85,11.85,6800.0
2012-03-08 13:15:00,11.86,11.87,11.85,11.85,213900.0,11.86,11.87,11.85,11.85,213900.0
2012-03-08 13:20:00,11.85,11.85,11.84,11.85,56500.0,11.85,11.85,11.84,11.85,56500.0
2012-03-08 13:25:00,11.85,11.86,11.84,11.85,16200.0,11.85,11.86,11.84,11.85,16200.0
2012-03-08 13:30:00,11.86,11.86,11.84,11.85,18000.0,11.86,11.86,11.84,11.85,18000.0
2012-03-08 13:35:00,11.85,11.86,11.85,11.85,3000.0,11.85,11.86,11.85,11.85,3000.0
2012-03-08 13:40:00,11.85,11.86,11.83,11.84,14500.0,11.85,11.86,11.83,11.84,14500.0
2012-03-08 13:45:00,11.83,11.84,11.83,11.84,7900.0,11.83,11.84,11.83,11.84,7900.0
2012-03-08 13:50:00,11.84,11.84,11.83,11.83,42700.0,11.84,11.84,11.83,11.83,42700.0
2012-03-08 13:55:00,11.83,11.84,11.8,11.84,70200.0,11.83,11.84,11.8,11.84,70200.0
2012-03-08 14:00:00,11.84,11.85,11.82,11.82,14900.0,11.84,11.85,11.82,11.82,14900.0
2012-03-08 14:05:00,11.82,11.83,11.82,11.83,11900.0,11.82,11.83,11.82,11.83,11900.0
2012-03-08 14:10:00,11.83,11.84,11.82,11.83,71900.0,11.83,11.84,11.82,11.83,71900.0
2012-03-08 14:15:00,11.83,11.83,11.82,11.83,65300.0,11.83,11.83,11.82,11.83,65300.0
2012-03-08 14:20:00,11.83,11.83,11.82,11.83,7200.0,11.83,11.83,11.82,11.83,7200.0
2012-03-08 14:25:00,11.83,11.85,11.83,11.85,25600.0,11.83,11.85,11.83,11.85,25600.0
2012-03-08 14:30:00,11.85,11.85,11.84,11.85,12500.0,11.85,11.85,11.84,11.85,12500.0
2012-03-08 14:35:00,11.85,11.85,11.84,11.85,35700.0,11.85,11.85,11.84,11.85,35700.0
2012-03-08 14:40:00,11.85,11.88,11.84,11.87,72200.0,11.85,11.88,11.84,11.87,72200.0
2012-03-08 14:45:00,11.86,11.89,11.86,11.88,63100.0,11.86,11.89,11.86,11.88,63100.0
2012-03-08 14:50:00,11.88,11.89,11.87,11.89,30200.0,11.88,11.89,11.87,11.89,30200.0
2012-03-08 14:55:00,11.89,11.91,11.88,11.9,66700.0,11.89,11.91,11.88,11.9,66700.0
2012-03-08 15:00:00,11.89,11.9,11.88,11.89,35800.0,11.89,11.9,11.88,11.89,35800.0
2012-03-08 15:05:00,11.89,11.9,11.89,11.89,57200.0,11.89,11.9,11.89,11.89,57200.0
2012-03-08 15:10:00,11.9,11.93,11.89,11.92,79500.0,11.9,11.93,11.89,11.92,79500.0
2012-03-08 15:15:00,11.93,11.93,11.91,11.92,73300.0,11.93,11.93,11.91,11.92,73300.0
2012-03-08 15:20:00,11.91,11.92,11.9,11.9,42400.0,11.91,11.92,11.9,11.9,42400.0
2012-03-08 15:25:00,11.9,11.93,11.9,11.92,126500.0,11.9,11.93,11.9,11.92,126500.0
2012-03-08 15:30:00,11.92,11.98,11.92,11.97,184400.0,11.92,11.98,11.92,11.97,184400.0
2012-03-08 15:35:00,11.97,11.99,11.96,11.97,208100.0,11.97,11.99,11.96,11.97,208100.0
2012-03-08 15:40:00,11.97,12.0,11.96,11.99,168400.0,11.97,12.0,11.96,11.99,168400.0
2012-03-08 15:45:00,11.99,12.0,11.99,11.99,156700.0,11.99,12.0,11.99,11.99,156700.0
2012-03-08 15:50:00,11.99,11.99,11.96,11.99,342400.0,11.99,11.99,11.96,11.99,342400.0
2012-03-08 15:55:00,11.99,11.99,11.95,11.96,489000.0,11.99,11.99,11.95,11.96,489000.0
2012-03-09 09:30:00,11.95,12.06,11.94,12.05,146800.0,11.95,12.06,11.94,12.05,146800.0
2012-03-09 09:35:00,12.05,12.06,12.01,12.06,25800.0,12.05,12.06,12.01,12.06,25800.0
2012-03-09 09:40:00,12.06,12.06,12.02,12.04,101600.0,12.06,12.06,12.02,12.04,101600.0
2012-03-09 09:45:00,12.03,12.1,12.03,12.08,104500.0,12.03,12.1,12.03,12.08,104500.0
2012-03-09 09:50:00,12.07,12.09,12.04,12.08,53500.0,12.07,12.09,12.04,12.08,53500.0
2012-03-09 09:55:00,12.08,12.09,12.01,12.03,70000.0,12.08,12.09,12.01,12.03,70000.0
2012-03-09 10:00:00,12.04,12.07,12.02,12.06,80700.0,12.04,12.07,12.02,12.06,80700.0
2012-03-09 10:05:00,12.05,12.08,12.04,12.07,48000.0,12.05,12.08,12.04,12.07,48000.0
2012-03-09 10:10:00,12.08,12.09,12.05,12.06,110800.0,12.08,12.09,12.05,12.06,110800.0
2012-03-09 10:15:00,12.05,12.13,12.05,12.13,105700.0,12.05,12.13,12.05,12.13,105700.0
2012-03-09 10:20:00,12.13,12.18,12.12,12.18,165100.0,12.13,12.18,12.12,12.18,165100.0
2012-03-09 10:25:00,12.18,12.24,12.18,12.22,239500.0,12.18,12.24,12.18,12.22,239500.0
2012-03-09 10:30:00,12.22,12.25,12.21,12.21,104700.0,12.22,12.25,12.21,12.21,104700.0
2012-03-09 10:35:00,12.22,12.23,12.21,12.22,34700.0,12.22,12.23,12.21,12.22,34700.0
2012-03-09 10:40:00,12.22,12.23,12.21,12.21,32100.0,12.22,12.23,12.21,12.21,32100.0
2012-03-09 10:45:00,12.22,12.22,12.17,12.17,57500.0,12.22,12.22,12.17,12.17,57500.0
2012-03-09 10:50:00,12.18,12.19,12.17,12.18,41400.0,12.18,12.19,12.17,12.18,41400.0
2012-03-09 10:55:00,12.18,12.21,12.18,12.19,50300.0,12.18,12.21,12.18,12.19,50300.0
2012-03-09 11:00:00,12.18,12.19,12.13,12.13,63500.0,12.18,12.19,12.13,12.13,63500.0
2012-03-09 11:05:00,12.13,12.16,12.13,12.15,61200.0,12.13,12.16,12.13,12.15,61200.0
2012-03-09 11:10:00,12.16,12.16,12.15,12.16,33400.0,12.16,12.16,12.15,12.16,33400.0
2012-03-09 11:15:00,12.16,12.16,12.12,12.13,44300.0,12.16,12.16,12.12,12.13,44300.0
2012-03-09 11:20:00,12.13,12.13,12.08,12.09,130100.0,12.13,12.13,12.08,12.09,130100.0
2012-03-09 11:25:00,12.09,12.09,12.05,12.05,35600.0,12.09,12.09,12.05,12.05,35600.0
2012-03-09 11:30:00,12.05,12.06,12.04,12.04,11900.0,12.05,12.06,12.04,12.04,11900.0
2012-03-09 11:35:00,12.04,12.07,12.04,12.07,68000.0,12.04,12.07,12.04,12.07,68000.0
2012-03-09 11:40:00,12.07,12.08,12.05,12.05,21800.0,12.07,12.08,12.05,12.05,21800.0
2012-03-09 11:45:00,12.06,12.09,12.05,12.07,45900.0,12.06,12.09,12.05,12.07,45900.0
2012-03-09 11:50:00,12.07,12.09,12.07,12.08,22700.0,12.07,12.09,12.07,12.08,22700.0
2012-03-09 11:55:00,12.08,12.08,12.07,12.08,3400.0,12.08,12.08,12.07,12.08,3400.0
2012-03-09 12:00:00,12.07,12.08,12.07,12.08,2800.0,12.07,12.08,12.07,12.08,2800.0
2012-03-09 12:05:00,12.08,12.08,12.06,12.07,16800.0,12.08,12.08,12.06,12.07,16800.0
2012-03-09 12:10:00,12.07,12.1,12.06,12.1,24100.0,12.07,12.1,12.06,12.1,24100.0
2012-03-09 12:15:00,12.1,12.12,12.09,12.1,54700.0,12.1,12.12,12.09,12.1,54700.0
2012-03-09 12:20:00,12.11,12.11,12.1,12.11,30600.0,12.11,12.11,12.1,12.11,30600.0
2012-03-09 12:25:00,12.1,12.11,12.1,12.11,7200.0,12.1,12.11,12.1,12.11,7200.0
2012-03-09 12:30:00,12.11,12.11,12.09,12.1,20700.0,12.11,12.11,12.09,12.1,20700.0
2012-03-09 12:35:00,12.1,12.11,12.1,12.1,15700.0,12.1,12.11,12.1,12.1,15700.0
2012-03-09 12:40:00,12.1,12.11,12.09,12.1,13600.0,12.1,12.11,12.09,12.1,13600.0
2012-03-09 12:45:00,12.1,12.1,12.09,12.1,12200.0,12.1,12.1,12.09,12.1,12200.0
2012-03-09 12:50:00,12.1,12.1,12.09,12.1,18600.0,12.1,12.1,12.09,12.1,18600.0
2012-03-09 12:55:00,12.1,12.1,12.09,12.1,17400.0,12.1,12.1,12.09,12.1,17400.0
2012-03-09 13:00:00,12.1,12.1,12.09,12.1,5600.0,12.1,12.1,12.09,12.1,5600.0
2012-03-09 13:05:00,12.1,12.1,12.09,12.1,12000.0,12.1,12.1,12.09,12.1,12000.0
2012-03-09 13:10:00,12.1,12.1,12.09,12.1,8300.0,12.1,12.1,12.09,12.1,8300.0
2012-03-09 13:15:00,12.1,12.1,12.09,12.1,9200.0,12.1,12.1,12.09,12.1,9200.0
2012-03-09 13:20:00,12.1,12.1,12.07,12.08,21900.0,12.1,12.1,12.07,12.08,21900.0
2012-03-09 13:25:00,12.08,12.08,12.06,12.07,17700.0,12.08,12.08,12.06,12.07,17700.0
2012-03-09 13:30:00,12.07,12.07,12.06,12.06,9100.0,12.07,12.07,12.06,12.06,9100.0
2012-03-09 13:35:00,12.07,12.07,12.06,12.07,3300.0,12.07,12.07,12.06,12.07,3300.0
2012-03-09 13:40:00,12.07,12.09,12.06,12.06,78000.0,12.07,12.09,12.06,12.06,78000.0
2012-03-09 13:45:00,12.06,12.07,12.05,12.07,28100.0,12.06,12.07,12.05,12.07,28100.0
2012-03-09 13:50:00,12.07,12.07,12.05,12.06,14800.0,12.07,12.07,12.05,12.06,14800.0
2012-03-09 13:55:00,12.05,12.06,12.05,12.06,4200.0,12.05,12.06,12.05,12.06,4200.0
2012-03-09 14:00:00,12.05,12.06,12.05,12.06,3900.0,12.05,12.06,12.05,12.06,3900.0
2012-03-09 14:05:00,12.06,12.06,12.02,12.02,24100.0,12.06,12.06,12.02,12.02,24100.0
2012-03-09 14:10:00,12.02,12.03,12.02,12.03,14700.0,12.02,12.03,12.02,12.03,14700.0
2012-03-09 14:15:00,12.03,12.03,12.02,12.03,2500.0,12.03,12.03,12.02,12.03,2500.0
2012-03-09 14:20:00,12.03,12.03,12.02,12.03,5600.0,12.03,12.03,12.02,12.03,5600.0
2012-03-09 14:25:00,12.02,12.03,12.02,12.03,8600.0,12.02,12.03,12.02,12.03,8600.0
2012-03-09 14:30:00,12.03,12.03,12.02,12.03,5200.0,12.03,12.03,12.02,12.03,5200.0
2012-03-09 14:35:00,12.03,12.03,12.02,12.03,6900.0,12.03,12.03,12.02,12.03,6900.0
2012-03-09 14:40:00,12.03,12.03,12.02,12.03,5100.0,12.03,12.03,12.02,12.03,5100.0
2012-03-09 14:45:00,12.03,12.03,12.01,12.02,23500.0,12.03,12.03,12.01,12.02,23500.0
2012-03-09 14:50:00,12.02,12.02,11.97,11.98,150100.0,12.02,12.02,11.97,11.98,150100.0
2012-03-09 14:55:00,11.99,11.99,11.95,11.98,56600.0,11.99,11.99,11.95,11.98,56600.0
2012-03-09 15:00:00,11.98,12.0,11.98,12.0,32600.0,11.98,12.0,11.98,12.0,32600.0
2012-03-09 15:05:00,12.0,12.01,11.99,12.01,16500.0,12.0,12.01,11.99,12.01,16500.0
2012-03-09 15:10:00,12.01,12.01,11.97,11.98,35200.0,12.01,12.01,11.97,11.98,35200.0
2012-03-09 15:15:00,11.97,11.98,11.97,11.97,6900.0,11.97,11.98,11.97,11.97,6900.0
2012-03-09 15:20:00,11.98,11.98,11.96,11.96,46800.0,11.98,11.98,11.96,11.96,46800.0
2012-03-09 15:25:00,11.96,11.97,11.96,11.97,39600.0,11.96,11.97,11.96,11.97,39600.0
2012-03-09 15:30:00,11.96,11.97,11.96,11.97,22900.0,11.96,11.97,11.96,11.97,22900.0
2012-03-09 15:35:00,11.97,12.01,11.96,12.01,128700.0,11.97,12.01,11.96,12.01,128700.0
2012-03-09 15:40:00,12.01,12.01,12.0,12.01,32600.0,12.01,12.01,12.0,12.01,32600.0
2012-03-09 15:45:00,12.01,12.01,11.99,12.0,72500.0,12.01,12.01,11.99,12.0,72500.0
2012-03-09 15:50:00,12.0,12.03,11.99,11.99,177100.0,12.0,12.03,11.99,11.99,177100.0
2012-03-09 15:55:00,12.0,12.01,11.99,12.01,93700.0,12.0,12.01,11.99,12.01,93700.0
2012-03-12 09:30:00,11.99,12.01,11.94,11.96,42300.0,11.99,12.01,11.94,11.96,42300.0
2012-03-12 09:35:00,11.96,12.02,11.95,12.01,13800.0,11.96,12.02,11.95,12.01,13800.0
2012-03-12 09:40:00,12.0,12.03,12.0,12.01,32000.0,12.0,12.03,12.0,12.01,32000.0
2012-03-12 09:45:00,12.01,12.01,11.97,12.0,23900.0,12.01,12.01,11.97,12.0,23900.0
2012-03-12 09:50:00,12.0,12.03,11.99,12.03,22100.0,12.0,12.03,11.99,12.03,22100.0
2012-03-12 09:55:00,12.03,12.04,12.03,12.03,34100.0,12.03,12.04,12.03,12.03,34100.0
2012-03-12 10:00:00,12.03,12.03,12.0,12.01,43900.0,12.03,12.03,12.0,12.01,43900.0
2012-03-12 10:05:00,12.01,12.04,12.01,12.04,35000.0,12.01,12.04,12.01,12.04,35000.0
2012-03-12 10:10:00,12.02,12.03,12.01,12.03,26500.0,12.02,12.03,12.01,12.03,26500.0
2012-03-12 10:15:00,12.03,12.06,12.03,12.05,35700.0,12.03,12.06,12.03,12.05,35700.0
2012-03-12 10:20:00,12.05,12.06,12.03,12.05,60800.0,12.05,12.06,12.03,12.05,60800.0
2012-03-12 10:25:00,12.04,12.05,12.03,12.03,23700.0,12.04,12.05,12.03,12.03,23700.0
2012-03-12 10:30:00,12.03,12.03,11.99,11.99,16300.0,12.03,12.03,11.99,11.99,16300.0
2012-03-12 10:35:00,11.99,11.99,11.95,11.96,17100.0,11.99,11.99,11.95,11.96,17100.0
2012-03-12 10:40:00,11.95,11.97,11.95,11.97,32900.0,11.95,11.97,11.95,11.97,32900.0
2012-03-12 10:45:00,11.97,11.99,11.96,11.97,60100.0,11.97,11.99,11.96,11.97,60100.0
2012-03-12 10:50:00,11.97,12.0,11.96,12.0,9200.0,11.97,12.0,11.96,12.0,9200.0
2012-03-12 10:55:00,12.0,12.0,11.97,11.98,14600.0,12.0,12.0,11.97,11.98,14600.0
2012-03-12 11:00:00,11.98,11.99,11.94,11.94,22800.0,11.98,11.99,11.94,11.94,22800.0
2012-03-12 11:05:00,11.94,11.97,11.93,11.94,28900.0,11.94,11.97,11.93,11.94,28900.0
2012-03-12 11:10:00,11.94,11.96,11.93,11.95,14400.0,11.94,11.96,11.93,11.95,14400.0
2012-03-12 11:15:00,11.95,11.96,11.93,11.93,16800.0,11.95,11.96,11.93,11.93,16800.0
2012-03-12 11:20:00,11.93,11.93,11.88,11.9,39800.0,11.93,11.93,11.88,11.9,39800.0
2012-03-12 11:25:00,11.9,11.93,11.9,11.93,11200.0,11.9,11.93,11.9,11.93,11200.0
2012-03-12 11:30:00,11.93,11.94,11.92,11.94,6700.0,11.93,11.94,11.92,11.94,6700.0
2012-03-12 11:35:00,11.94,11.96,11.92,11.96,26400.0,11.94,11.96,11.92,11.96,26400.0
2012-03-12 11:40:00,11.96,11.96,11.94,11.95,11000.0,11.96,11.96,11.94,11.95,11000.0
2012-03-12 11:45:00,11.95,11.96,11.95,11.96,4700.0,11.95,11.96,11.95,11.96,4700.0
2012-03-12 11:50:00,11.95,11.99,11.95,11.97,23300.0,11.95,11.99,11.95,11.97,23300.0
2012-03-12 11:55:00,11.97,11.97,11.95,11.95,6200.0,11.97,11.97,11.95,11.95,6200.0
2012-03-12 12:00:00,11.95,11.99,11.95,11.99,21400.0,11.95,11.99,11.95,11.99,21400.0
2012-03-12 12:05:00,11.98,12.01,11.98,12.0,27800.0,11.98,12.01,11.98,12.0,27800.0
2012-03-12 12:10:00,12.0,12.04,11.99,12.03,32000.0,12.0,12.04,11.99,12.03,32000.0
2012-03-12 12:15:00,12.03,12.03,12.02,12.02,2500.0,12.03,12.03,12.02,12.02,2500.0
2012-03-12 12:20:00,12.02,12.03,12.01,12.03,13600.0,12.02,12.03,12.01,12.03,13600.0
2012-03-12 12:25:00,12.02,12.03,12.02,12.03,600.0,12.02,12.03,12.02,12.03,600.0
2012-03-12 12:30:00,12.02,12.03,12.02,12.02,5300.0,12.02,12.03,12.02,12.02,5300.0
2012-03-12 12:35:00,12.02,12.04,12.02,12.04,24600.0,12.02,12.04,12.02,12.04,24600.0
2012-03-12 12:40:00,12.04,12.04,12.02,12.04,18300.0,12.04,12.04,12.02,12.04,18300.0
2012-03-12 12:45:00,12.04,12.04,12.04,12.04,3100.0,12.04,12.04,12.04,12.04,3100.0
2012-03-12 12:50:00,12.04,12.04,12.02,12.02,6300.0,12.04,12.04,12.02,12.02,6300.0
2012-03-12 12:55:00,12.02,12.04,12.02,12.04,9700.0,12.02,12.04,12.02,12.04,9700.0
2012-03-12 13:00:00,12.04,12.04,12.02,12.02,13200.0,12.04,12.04,12.02,12.02,13200.0
2012-03-12 13:05:00,12.02,12.04,12.02,12.04,7600.0,12.02,12.04,12.02,12.04,7600.0
2012-03-12 13:10:00,12.03,12.04,12.03,12.03,1300.0,12.03,12.04,12.03,12.03,1300.0
2012-03-12 13:15:00,12.03,12.03,12.01,12.02,31100.0,12.03,12.03,12.01,12.02,31100.0
2012-03-12 13:20:00,12.01,12.01,11.99,12.0,45700.0,12.01,12.01,11.99,12.0,45700.0
2012-03-12 13:25:00,12.0,12.0,11.99,11.99,3200.0,12.0,12.0,11.99,11.99,3200.0
2012-03-12 13:30:00,11.99,12.0,11.99,11.99,900.0,11.99,12.0,11.99,11.99,900.0
2012-03-12 13:35:00,12.0,12.0,11.99,11.99,2700.0,12.0,12.0,11.99,11.99,2700.0
2012-03-12 13:40:00,12.0,12.01,11.99,12.01,9500.0,12.0,12.01,11.99,12.01,9500.0
2012-03-12 13:45:00,12.0,12.01,12.0,12.0,600.0,12.0,12.01,12.0,12.0,600.0
2012-03-12 13:50:00,12.0,12.0,12.0,12.0,2200.0,12.0,12.0,12.0,12.0,2200.0
2012-03-12 13:55:00,12.0,12.01,12.0,12.0,7300.0,12.0,12.01,12.0,12.0,7300.0
2012-03-12 14:00:00,12.0,12.01,12.0,12.0,8600.0,12.0,12.01,12.0,12.0,8600.0
2012-03-12 14:05:00,12.0,12.0,11.98,11.98,6000.0,12.0,12.0,11.98,11.98,6000.0
2012-03-12 14:10:00,11.98,12.0,11.98,12.0,14200.0,11.98,12.0,11.98,12.0,14200.0
2012-03-12 14:15:00,12.0,12.0,11.99,11.99,1300.0,12.0,12.0,11.99,11.99,1300.0
2012-03-12 14:20:00,11.99,11.99,11.97,11.99,27100.0,11.99,11.99,11.97,11.99,27100.0
2012-03-12 14:25:00,11.98,12.0,11.98,11.99,11300.0,11.98,12.0,11.98,11.99,11300.0
2012-03-12 14:30:00,11.99,12.0,11.99,11.99,19400.0,11.99,12.0,11.99,11.99,19400.0
2012-03-12 14:35:00,11.98,11.99,11.97,11.98,10800.0,11.98,11.99,11.97,11.98,10800.0
2012-03-12 14:40:00,11.98,11.98,11.97,11.98,1800.0,11.98,11.98,11.97,11.98,1800.0
2012-03-12 14:45:00,11.98,11.98,11.97,11.98,2700.0,11.98,11.98,11.97,11.98,2700.0
2012-03-12 14:50:00,11.98,11.99,11.97,11.98,45500.0,11.98,11.99,11.97,11.98,45500.0
2012-03-12 14:55:00,11.99,11.99,11.99,11.99,3600.0,11.99,11.99,11.99,11.99,3600.0
2012-03-12 15:00:00,11.99,12.0,11.99,12.0,5700.0,11.99,12.0,11.99,12.0,5700.0
2012-03-12 15:05:00,11.99,12.0,11.99,12.0,4300.0,11.99,12.0,11.99,12.0,4300.0
2012-03-12 15:10:00,12.0,12.0,12.0,12.0,11500.0,12.0,12.0,12.0,12.0,11500.0
2012-03-12 15:15:00,12.0,12.0,11.98,12.0,20000.0,12.0,12.0,11.98,12.0,20000.0
2012-03-12 15:20:00,12.0,12.01,11.99,12.0,23000.0,12.0,12.01,11.99,12.0,23000.0
2012-03-12 15:25:00,11.99,12.0,11.99,11.99,5400.0,11.99,12.0,11.99,11.99,5400.0
2012-03-12 15:30:00,11.99,12.0,11.97,11.97,26200.0,11.99,12.0,11.97,11.97,26200.0
2012-03-12 15:35:00,11.97,11.98,11.95,11.96,33800.0,11.97,11.98,11.95,11.96,33800.0
2012-03-12 15:40:00,11.96,11.96,11.95,11.95,3300.0,11.96,11.96,11.95,11.95,3300.0
2012-03-12 15:45:00,11.95,11.97,11.95,11.96,20300.0,11.95,11.97,11.95,11.96,20300.0
2012-03-12 15:50:00,11.96,11.96,11.95,11.95,24500.0,11.96,11.96,11.95,11.95,24500.0
2012-03-12 15:55:00,11.96,11.96,11.95,11.95,56800.0,11.96,11.96,11.95,11.95,56800.0
2012-03-13 09:30:00,12.0,12.05,11.99,12.01,25300.0,12.0,12.05,11.99,12.01,25300.0
2012-03-13 09:35:00,12.02,12.05,12.02,12.05,23400.0,12.02,12.05,12.02,12.05,23400.0
2012-03-13 09:40:00,12.05,12.07,12.01,12.07,63300.0,12.05,12.07,12.01,12.07,63300.0
2012-03-13 09:45:00,12.07,12.14,12.07,12.13,71800.0,12.07,12.14,12.07,12.13,71800.0
2012-03-13 09:50:00,12.13,12.17,12.12,12.17,75900.0,12.13,12.17,12.12,12.17,75900.0
2012-03-13 09:55:00,12.16,12.19,12.14,12.15,63200.0,12.16,12.19,12.14,12.15,63200.0
2012-03-13 10:00:00,12.16,12.18,12.14,12.17,62500.0,12.16,12.18,12.14,12.17,62500.0
2012-03-13 10:05:00,12.17,12.17,12.1,12.13,76200.0,12.17,12.17,12.1,12.13,76200.0
2012-03-13 10:10:00,12.13,12.15,12.13,12.15,14300.0,12.13,12.15,12.13,12.15,14300.0
2012-03-13 10:15:00,12.16,12.16,12.08,12.09,27100.0,12.16,12.16,12.08,12.09,27100.0
2012-03-13 10:20:00,12.08,12.11,12.08,12.09,27300.0,12.08,12.11,12.08,12.09,27300.0
2012-03-13 10:25:00,12.09,12.11,12.09,12.11,8300.0,12.09,12.11,12.09,12.11,8300.0
2012-03-13 10:30:00,12.11,12.13,12.11,12.13,5200.0,12.11,12.13,12.11,12.13,5200.0
2012-03-13 10:35:00,12.13,12.17,12.12,12.16,21300.0,12.13,12.17,12.12,12.16,21300.0
2012-03-13 10:40:00,12.16,12.16,12.14,12.15,19200.0,12.16,12.16,12.14,12.15,19200.0
2012-03-13 10:45:00,12.16,12.16,12.14,12.15,22300.0,12.16,12.16,12.14,12.15,22300.0
2012-03-13 10:50:00,12.15,12.16,12.14,12.16,29300.0,12.15,12.16,12.14,12.16,29300.0
2012-03-13 10:55:00,12.15,12.17,12.15,12.16,24200.0,12.15,12.17,12.15,12.16,24200.0
2012-03-13 11:00:00,12.15,12.18,12.14,12.18,103200.0,12.15,12.18,12.14,12.18,103200.0
2012-03-13 11:05:00,12.18,12.21,12.17,12.2,59100.0,12.18,12.21,12.17,12.2,59100.0
2012-03-13 11:10:00,12.2,12.23,12.2,12.23,44400.0,12.2,12.23,12.2,12.23,44400.0
2012-03-13 11:15:00,12.23,12.24,12.22,12.23,18400.0,12.23,12.24,12.22,12.23,18400.0
2012-03-13 11:20:00,12.23,12.24,12.2,12.22,65300.0,12.23,12.24,12.2,12.22,65300.0
2012-03-13 11:25:00,12.22,12.22,12.2,12.2,62700.0,12.22,12.22,12.2,12.2,62700.0
2012-03-13 11:30:00,12.2,12.22,12.19,12.22,40700.0,12.2,12.22,12.19,12.22,40700.0
2012-03-13 11:35:00,12.23,12.24,12.22,12.23,15100.0,12.23,12.24,12.22,12.23,15100.0
2012-03-13 11:40:00,12.24,12.25,12.22,12.23,50200.0,12.24,12.25,12.22,12.23,50200.0
2012-03-13 11:45:00,12.22,12.22,12.17,12.17,59100.0,12.22,12.22,12.17,12.17,59100.0
2012-03-13 11:50:00,12.18,12.19,12.17,12.18,68900.0,12.18,12.19,12.17,12.18,68900.0
2012-03-13 11:55:00,12.18,12.18,12.17,12.18,31500.0,12.18,12.18,12.17,12.18,31500.0
2012-03-13 12:00:00,12.18,12.19,12.18,12.18,10100.0,12.18,12.19,12.18,12.18,10100.0
2012-03-13 12:05:00,12.19,12.2,12.18,12.2,66900.0,12.19,12.2,12.18,12.2,66900.0
2012-03-13 12:10:00,12.2,12.2,12.18,12.18,48900.0,12.2,12.2,12.18,12.18,48900.0
2012-03-13 12:15:00,12.18,12.18,12.16,12.17,58200.0,12.18,12.18,12.16,12.17,58200.0
2012-03-13 12:20:00,12.17,12.17,12.16,12.16,13200.0,12.17,12.17,12.16,12.16,13200.0
2012-03-13 12:25:00,12.16,12.17,12.15,12.17,34600.0,12.16,12.17,12.15,12.17,34600.0
2012-03-13 12:30:00,12.17,12.2,12.17,12.18,34000.0,12.17,12.2,12.17,12.18,34000.0
2012-03-13 12:35:00,12.18,12.19,12.17,12.17,3400.0,12.18,12.19,12.17,12.17,3400.0
2012-03-13 12:40:00,12.17,12.19,12.17,12.19,9900.0,12.17,12.19,12.17,12.19,9900.0
2012-03-13 12:45:00,12.19,12.2,12.18,12.19,9200.0,12.19,12.2,12.18,12.19,9200.0
2012-03-13 12:50:00,12.2,12.21,12.2,12.2,22600.0,12.2,12.21,12.2,12.2,22600.0
2012-03-13 12:55:00,12.21,12.21,12.2,12.21,3200.0,12.21,12.21,12.2,12.21,3200.0
2012-03-13 13:00:00,12.2,12.21,12.2,12.21,10100.0,12.2,12.21,12.2,12.21,10100.0
2012-03-13 13:05:00,12.21,12.21,12.2,12.2,9700.0,12.21,12.21,12.2,12.2,9700.0
2012-03-13 13:10:00,12.2,12.2,12.19,12.19,10700.0,12.2,12.2,12.19,12.19,10700.0
2012-03-13 13:15:00,12.19,12.19,12.18,12.18,6100.0,12.19,12.19,12.18,12.18,6100.0
2012-03-13 13:20:00,12.19,12.21,12.19,12.2,17300.0,12.19,12.21,12.19,12.2,17300.0
2012-03-13 13:25:00,12.2,12.2,12.19,12.19,5600.0,12.2,12.2,12.19,12.19,5600.0
2012-03-13 13:30:00,12.19,12.19,12.18,12.18,4300.0,12.19,12.19,12.18,12.18,4300.0
2012-03-13 13:35:00,12.18,12.19,12.18,12.19,2800.0,12.18,12.19,12.18,12.19,2800.0
2012-03-13 13:40:00,12.18,12.19,12.18,12.19,17000.0,12.18,12.19,12.18,12.19,17000.0
2012-03-13 13:45:00,12.19,12.19,12.18,12.18,18400.0,12.19,12.19,12.18,12.18,18400.0
2012-03-13 13:50:00,12.18,12.19,12.16,12.17,14800.0,12.18,12.19,12.16,12.17,14800.0
2012-03-13 13:55:00,12.17,12.18,12.17,12.18,18900.0,12.17,12.18,12.17,12.18,18900.0
2012-03-13 14:00:00,12.17,12.18,12.15,12.15,360600.0,12.17,12.18,12.15,12.15,360600.0
2012-03-13 14:05:00,12.15,12.17,12.15,12.15,31900.0,12.15,12.17,12.15,12.15,31900.0
2012-03-13 14:10:00,12.16,12.17,12.15,12.17,34700.0,12.16,12.17,12.15,12.17,34700.0
2012-03-13 14:15:00,12.16,12.19,12.16,12.19,7000.0,12.16,12.19,12.16,12.19,7000.0
2012-03-13 14:20:00,12.19,12.2,12.18,12.18,20700.0,12.19,12.2,12.18,12.18,20700.0
2012-03-13 14:25:00,12.18,12.18,12.14,12.16,20900.0,12.18,12.18,12.14,12.16,20900.0
2012-03-13 14:30:00,12.17,12.18,12.16,12.17,21900.0,12.17,12.18,12.16,12.17,21900.0
2012-03-13 14:35:00,12.17,12.19,12.17,12.19,14400.0,12.17,12.19,12.17,12.19,14400.0
2012-03-13 14:40:00,12.18,12.19,12.17,12.17,22700.0,12.18,12.19,12.17,12.17,22700.0
2012-03-13 14:45:00,12.17,12.17,12.14,12.14,15300.0,12.17,12.17,12.14,12.14,15300.0
2012-03-13 14:50:00,12.14,12.15,12.12,12.14,31700.0,12.14,12.15,12.12,12.14,31700.0
2012-03-13 14:55:00,12.14,12.15,12.13,12.15,5400.0,12.14,12.15,12.13,12.15,5400.0
2012-03-13 15:00:00,12.15,12.18,12.13,12.18,57500.0,12.15,12.18,12.13,12.18,57500.0
2012-03-13 15:05:00,12.18,12.19,12.16,12.16,28200.0,12.18,12.19,12.16,12.16,28200.0
2012-03-13 15:10:00,12.17,12.2,12.17,12.19,44900.0,12.17,12.2,12.17,12.19,44900.0
2012-03-13 15:15:00,12.2,12.21,12.19,12.21,30500.0,12.2,12.21,12.19,12.21,30500.0
2012-03-13 15:20:00,12.22,12.25,12.21,12.24,41900.0,12.22,12.25,12.21,12.24,41900.0
2012-03-13 15:25:00,12.24,12.24,12.19,12.22,34000.0,12.24,12.24,12.19,12.22,34000.0
2012-03-13 15:30:00,12.22,12.27,12.21,12.27,109500.0,12.22,12.27,12.21,12.27,109500.0
2012-03-13 15:35:00,12.27,12.27,12.24,12.24,27800.0,12.27,12.27,12.24,12.24,27800.0
2012-03-13 15:40:00,12.24,12.27,12.24,12.27,27400.0,12.24,12.27,12.24,12.27,27400.0
2012-03-13 15:45:00,12.26,12.27,12.23,12.24,66300.0,12.26,12.27,12.23,12.24,66300.0
2012-03-13 15:50:00,12.24,12.25,12.24,12.24,44400.0,12.24,12.25,12.24,12.24,44400.0
2012-03-13 15:55:00,12.24,12.29,12.24,12.28,156900.0,12.24,12.29,12.24,12.28,156900.0
2012-03-14 09:30:00,12.25,12.25,12.17,12.22,65700.0,12.25,12.25,12.17,12.22,65700.0
2012-03-14 09:35:00,12.21,12.22,12.17,12.18,32300.0,12.21,12.22,12.17,12.18,32300.0
2012-03-14 09:40:00,12.18,12.18,12.16,12.18,21700.0,12.18,12.18,12.16,12.18,21700.0
2012-03-14 09:45:00,12.17,12.26,12.17,12.25,33600.0,12.17,12.26,12.17,12.25,33600.0
2012-03-14 09:50:00,12.25,12.26,12.23,12.25,26400.0,12.25,12.26,12.23,12.25,26400.0
2012-03-14 09:55:00,12.24,12.25,12.23,12.23,15700.0,12.24,12.25,12.23,12.23,15700.0
2012-03-14 10:00:00,12.24,12.25,12.23,12.23,49800.0,12.24,12.25,12.23,12.23,49800.0
2012-03-14 10:05:00,12.24,12.27,12.24,12.25,26500.0,12.24,12.27,12.24,12.25,26500.0
2012-03-14 10:10:00,12.25,12.27,12.24,12.24,12300.0,12.25,12.27,12.24,12.24,12300.0
2012-03-14 10:15:00,12.24,12.27,12.24,12.25,17300.0,12.24,12.27,12.24,12.25,17300.0
2012-03-14 10:20:00,12.25,12.25,12.21,12.21,49200.0,12.25,12.25,12.21,12.21,49200.0
2012-03-14 10:25:00,12.22,12.22,12.18,12.18,17600.0,12.22,12.22,12.18,12.18,17600.0
2012-03-14 10:30:00,12.19,12.19,12.16,12.16,24300.0,12.19,12.19,12.16,12.16,24300.0
2012-03-14 10:35:00,12.17,12.18,12.15,12.18,22900.0,12.17,12.18,12.15,12.18,22900.0
2012-03-14 10:40:00,12.18,12.18,12.17,12.17,4400.0,12.18,12.18,12.17,12.17,4400.0
2012-03-14 10:45:00,12.17,12.19,12.17,12.19,17400.0,12.17,12.19,12.17,12.19,17400.0
2012-03-14 10:50:00,12.19,12.19,12.16,12.18,15800.0,12.19,12.19,12.16,12.18,15800.0
2012-03-14 10:55:00,12.17,12.17,12.13,12.13,14400.0,12.17,12.17,12.13,12.13,14400.0
2012-03-14 11:00:00,12.13,12.14,12.11,12.11,14200.0,12.13,12.14,12.11,12.11,14200.0
2012-03-14 11:05:00,12.11,12.12,12.11,12.12,22700.0,12.11,12.12,12.11,12.12,22700.0
2012-03-14 11:10:00,12.12,12.13,12.11,12.11,15600.0,12.12,12.13,12.11,12.11,15600.0
2012-03-14 11:15:00,12.11,12.12,12.09,12.09,29600.0,12.11,12.12,12.09,12.09,29600.0
2012-03-14 11:20:00,12.09,12.1,12.09,12.09,4400.0,12.09,12.1,12.09,12.09,4400.0
2012-03-14 11:25:00,12.09,12.1,12.09,12.09,9000.0,12.09,12.1,12.09,12.09,9000.0
2012-03-14 11:30:00,12.09,12.1,12.09,12.09,7400.0,12.09,12.1,12.09,12.09,7400.0
2012-03-14 11:35:00,12.09,12.11,12.09,12.1,9400.0,12.09,12.11,12.09,12.1,9400.0
2012-03-14 11:40:00,12.1,12.11,12.1,12.1,15400.0,12.1,12.11,12.1,12.1,15400.0
2012-03-14 11:45:00,12.11,12.11,12.09,12.09,7000.0,12.11,12.11,12.09,12.09,7000.0
2012-03-14 11:50:00,12.09,12.1,12.09,12.09,1900.0,12.09,12.1,12.09,12.09,1900.0
2012-03-14 11:55:00,12.1,12.1,12.09,12.1,5300.0,12.1,12.1,12.09,12.1,5300.0
2012-03-14 12:00:00,12.09,12.1,12.09,12.09,3900.0,12.09,12.1,12.09,12.09,3900.0
2012-03-14 12:05:00,12.09,12.1,12.09,12.09,4800.0,12.09,12.1,12.09,12.09,4800.0
2012-03-14 12:10:00,12.08,12.1,12.08,12.1,22700.0,12.08,12.1,12.08,12.1,22700.0
2012-03-14 12:15:00,12.1,12.11,12.1,12.1,17800.0,12.1,12.11,12.1,12.1,17800.0
2012-03-14 12:20:00,12.1,12.11,12.1,12.1,1000.0,12.1,12.11,12.1,12.1,1000.0
2012-03-14 12:25:00,12.11,12.11,12.1,12.11,6600.0,12.11,12.11,12.1,12.11,6600.0
2012-03-14 12:30:00,12.11,12.11,12.09,12.1,10800.0,12.11,12.11,12.09,12.1,10800.0
2012-03-14 12:35:00,12.11,12.13,12.1,12.13,13900.0,12.11,12.13,12.1,12.13,13900.0
2012-03-14 12:40:00,12.13,12.13,12.12,12.12,1900.0,12.13,12.13,12.12,12.12,1900.0
2012-03-14 12:45:00,12.13,12.14,12.13,12.14,14200.0,12.13,12.14,12.13,12.14,14200.0
2012-03-14 12:50:00,12.13,12.14,12.13,12.13,3400.0,12.13,12.14,12.13,12.13,3400.0
2012-03-14 12:55:00,12.13,12.14,12.12,12.12,29400.0,12.13,12.14,12.12,12.12,29400.0
2012-03-14 13:00:00,12.12,12.15,12.12,12.15,19000.0,12.12,12.15,12.12,12.15,19000.0
2012-03-14 13:05:00,12.15,12.18,12.14,12.17,25900.0,12.15,12.18,12.14,12.17,25900.0
2012-03-14 13:10:00,12.17,12.17,12.17,12.17,300.0,12.17,12.17,12.17,12.17,300.0
2012-03-14 13:15:00,12.17,12.17,12.15,12.15,7400.0,12.17,12.17,12.15,12.15,7400.0
2012-03-14 13:20:00,12.15,12.17,12.15,12.16,11200.0,12.15,12.17,12.15,12.16,11200.0
2012-03-14 13:25:00,12.17,12.17,12.16,12.17,1600.0,12.17,12.17,12.16,12.17,1600.0
2012-03-14 13:30:00,12.16,12.17,12.13,12.15,20200.0,12.16,12.17,12.13,12.15,20200.0
2012-03-14 13:35:00,12.14,12.15,12.13,12.15,13200.0,12.14,12.15,12.13,12.15,13200.0
2012-03-14 13:40:00,12.15,12.15,12.13,12.15,88100.0,12.15,12.15,12.13,12.15,88100.0
2012-03-14 13:45:00,12.14,12.14,12.12,12.13,146200.0,12.14,12.14,12.12,12.13,146200.0
2012-03-14 13:50:00,12.13,12.14,12.13,12.13,1700.0,12.13,12.14,12.13,12.13,1700.0
2012-03-14 13:55:00,12.14,12.14,12.12,12.12,93300.0,12.14,12.14,12.12,12.12,93300.0
2012-03-14 14:00:00,12.12,12.13,12.12,12.13,17100.0,12.12,12.13,12.12,12.13,17100.0
2012-03-14 14:05:00,12.13,12.13,12.1,12.1,26900.0,12.13,12.13,12.1,12.1,26900.0
2012-03-14 14:10:00,12.1,12.1,12.07,12.07,42600.0,12.1,12.1,12.07,12.07,42600.0
2012-03-14 14:15:00,12.07,12.07,12.05,12.05,13200.0,12.07,12.07,12.05,12.05,13200.0
2012-03-14 14:20:00,12.05,12.09,12.04,12.08,37100.0,12.05,12.09,12.04,12.08,37100.0
2012-03-14 14:25:00,12.09,12.1,12.08,12.1,11800.0,12.09,12.1,12.08,12.1,11800.0
2012-03-14 14:30:00,12.09,12.12,12.09,12.11,17200.0,12.09,12.12,12.09,12.11,17200.0
2012-03-14 14:35:00,12.11,12.12,12.11,12.11,1900.0,12.11,12.12,12.11,12.11,1900.0
2012-03-14 14:40:00,12.12,12.12,12.1,12.1,13500.0,12.12,12.12,12.1,12.1,13500.0
2012-03-14 14:45:00,12.1,12.14,12.09,12.13,28800.0,12.1,12.14,12.09,12.13,28800.0
2012-03-14 14:50:00,12.13,12.14,12.12,12.12,13100.0,12.13,12.14,12.12,12.12,13100.0
2012-03-14 14:55:00,12.11,12.13,12.11,12.13,12000.0,12.11,12.13,12.11,12.13,12000.0
2012-03-14 15:00:00,12.13,12.14,12.12,12.12,5300.0,12.13,12.14,12.12,12.12,5300.0
2012-03-14 15:05:00,12.13,12.14,12.12,12.13,11200.0,12.13,12.14,12.12,12.13,11200.0
2012-03-14 15:10:00,12.14,12.14,12.13,12.13,15800.0,12.14,12.14,12.13,12.13,15800.0
2012-03-14 15:15:00,12.13,12.14,12.11,12.12,8900.0,12.13,12.14,12.11,12.12,8900.0
2012-03-14 15:20:00,12.11,12.14,12.11,12.14,18300.0,12.11,12.14,12.11,12.14,18300.0
2012-03-14 15:25:00,12.14,12.17,12.13,12.17,23500.0,12.14,12.17,12.13,12.17,23500.0
2012-03-14 15:30:00,12.16,12.18,12.13,12.13,27200.0,12.16,12.18,12.13,12.13,27200.0
2012-03-14 15:35:00,12.13,12.14,12.13,12.13,6800.0,12.13,12.14,12.13,12.13,6800.0
2012-03-14 15:40:00,12.13,12.14,12.12,12.12,20800.0,12.13,12.14,12.12,12.12,20800.0
2012-03-14 15:45:00,12.12,12.13,12.12,12.12,15800.0,12.12,12.13,12.12,12.12,15800.0
2012-03-14 15:50:00,12.13,12.14,12.13,12.14,44800.0,12.13,12.14,12.13,12.14,44800.0
2012-03-14 15:55:00,12.13,12.15,12.13,12.15,70700.0,12.13,12.15,12.13,12.15,70700.0
2012-03-15 09:30:00,12.15,12.15,12.07,12.11,18700.0,12.15,12.15,12.07,12.11,18700.0
2012-03-15 09:35:00,12.11,12.14,12.07,12.12,33400.0,12.11,12.14,12.07,12.12,33400.0
2012-03-15 09:40:00,12.11,12.13,12.11,12.12,3500.0,12.11,12.13,12.11,12.12,3500.0
2012-03-15 09:45:00,12.13,12.15,12.13,12.14,3300.0,12.13,12.15,12.13,12.14,3300.0
2012-03-15 09:50:00,12.15,12.16,12.14,12.16,11500.0,12.15,12.16,12.14,12.16,11500.0
2012-03-15 09:55:00,12.16,12.2,12.15,12.18,60200.0,12.16,12.2,12.15,12.18,60200.0
2012-03-15 10:00:00,12.19,12.2,12.15,12.15,62400.0,12.19,12.2,12.15,12.15,62400.0
2012-03-15 10:05:00,12.16,12.21,12.16,12.18,19600.0,12.16,12.21,12.16,12.18,19600.0
2012-03-15 10:10:00,12.18,12.22,12.16,12.2,42700.0,12.18,12.22,12.16,12.2,42700.0
2012-03-15 10:15:00,12.21,12.26,12.21,12.24,71800.0,12.21,12.26,12.21,12.24,71800.0
2012-03-15 10:20:00,12.24,12.26,12.23,12.23,19700.0,12.24,12.26,12.23,12.23,19700.0
2012-03-15 10:25:00,12.23,12.24,12.21,12.21,16000.0,12.23,12.24,12.21,12.21,16000.0
2012-03-15 10:30:00,12.22,12.22,12.2,12.21,15800.0,12.22,12.22,12.2,12.21,15800.0
2012-03-15 10:35:00,12.22,12.22,12.19,12.19,14500.0,12.22,12.22,12.19,12.19,14500.0
2012-03-15 10:40:00,12.19,12.23,12.19,12.2,12300.0,12.19,12.23,12.19,12.2,12300.0
2012-03-15 10:45:00,12.2,12.2,12.15,12.15,34700.0,12.2,12.2,12.15,12.15,34700.0
2012-03-15 10:50:00,12.15,12.18,12.14,12.16,39000.0,12.15,12.18,12.14,12.16,39000.0
2012-03-15 10:55:00,12.17,12.18,12.14,12.14,27800.0,12.17,12.18,12.14,12.14,27800.0
2012-03-15 11:00:00,12.14,12.16,12.13,12.16,41500.0,12.14,12.16,12.13,12.16,41500.0
2012-03-15 11:05:00,12.16,12.16,12.15,12.15,35700.0,12.16,12.16,12.15,12.15,35700.0
2012-03-15 11:10:00,12.16,12.16,12.15,12.16,7000.0,12.16,12.16,12.15,12.16,7000.0
2012-03-15 11:15:00,12.17,12.19,12.16,12.17,53500.0,12.17,12.19,12.16,12.17,53500.0
2012-03-15 11:20:00,12.17,12.21,12.17,12.21,58000.0,12.17,12.21,12.17,12.21,58000.0
2012-03-15 11:25:00,12.2,12.23,12.2,12.23,7900.0,12.2,12.23,12.2,12.23,7900.0
2012-03-15 11:30:00,12.23,12.24,12.23,12.24,8700.0,12.23,12.24,12.23,12.24,8700.0
2012-03-15 11:35:00,12.24,12.26,12.23,12.25,49600.0,12.24,12.26,12.23,12.25,49600.0
2012-03-15 11:40:00,12.25,12.28,12.25,12.27,25700.0,12.25,12.28,12.25,12.27,25700.0
2012-03-15 11:45:00,12.27,12.28,12.27,12.27,71300.0,12.27,12.28,12.27,12.27,71300.0
2012-03-15 11:50:00,12.28,12.28,12.26,12.27,39200.0,12.28,12.28,12.26,12.27,39200.0
2012-03-15 11:55:00,12.27,12.28,12.27,12.27,12700.0,12.27,12.28,12.27,12.27,12700.0
2012-03-15 12:00:00,12.27,12.28,12.26,12.26,25100.0,12.27,12.28,12.26,12.26,25100.0
2012-03-15 12:05:00,12.27,12.27,12.27,12.27,11400.0,12.27,12.27,12.27,12.27,11400.0
2012-03-15 12:10:00,12.28,12.28,12.26,12.27,18600.0,12.28,12.28,12.26,12.27,18600.0
2012-03-15 12:15:00,12.27,12.28,12.26,12.28,32800.0,12.27,12.28,12.26,12.28,32800.0
2012-03-15 12:20:00,12.27,12.29,12.27,12.28,32300.0,12.27,12.29,12.27,12.28,32300.0
2012-03-15 12:25:00,12.28,12.3,12.28,12.29,29200.0,12.28,12.3,12.28,12.29,29200.0
2012-03-15 12:30:00,12.29,12.29,12.28,12.28,3800.0,12.29,12.29,12.28,12.28,3800.0
2012-03-15 12:35:00,12.29,12.3,12.29,12.3,21000.0,12.29,12.3,12.29,12.3,21000.0
2012-03-15 12:40:00,12.29,12.33,12.29,12.32,142400.0,12.29,12.33,12.29,12.32,142400.0
2012-03-15 12:45:00,12.33,12.35,12.33,12.33,25400.0,12.33,12.35,12.33,12.33,25400.0
2012-03-15 12:50:00,12.33,12.34,12.33,12.33,7100.0,12.33,12.34,12.33,12.33,7100.0
2012-03-15 12:55:00,12.33,12.34,12.33,12.34,43500.0,12.33,12.34,12.33,12.34,43500.0
2012-03-15 13:00:00,12.34,12.35,12.33,12.35,41900.0,12.34,12.35,12.33,12.35,41900.0
2012-03-15 13:05:00,12.35,12.38,12.34,12.38,38200.0,12.35,12.38,12.34,12.38,38200.0
2012-03-15 13:10:00,12.38,12.41,12.37,12.41,56300.0,12.38,12.41,12.37,12.41,56300.0
2012-03-15 13:15:00,12.41,12.41,12.39,12.4,21100.0,12.41,12.41,12.39,12.4,21100.0
2012-03-15 13:20:00,12.4,12.4,12.38,12.38,59900.0,12.4,12.4,12.38,12.38,59900.0
2012-03-15 13:25:00,12.39,12.39,12.37,12.37,34500.0,12.39,12.39,12.37,12.37,34500.0
2012-03-15 13:30:00,12.38,12.38,12.37,12.37,17300.0,12.38,12.38,12.37,12.37,17300.0
2012-03-15 13:35:00,12.37,12.39,12.36,12.39,38800.0,12.37,12.39,12.36,12.39,38800.0
2012-03-15 13:40:00,12.38,12.39,12.36,12.36,44400.0,12.38,12.39,12.36,12.36,44400.0
2012-03-15 13:45:00,12.36,12.36,12.32,12.32,85500.0,12.36,12.36,12.32,12.32,85500.0
2012-03-15 13:50:00,12.32,12.33,12.3,12.3,39000.0,12.32,12.33,12.3,12.3,39000.0
2012-03-15 13:55:00,12.3,12.32,12.28,12.29,52400.0,12.3,12.32,12.28,12.29,52400.0
2012-03-15 14:00:00,12.3,12.3,12.27,12.29,67500.0,12.3,12.3,12.27,12.29,67500.0
2012-03-15 14:05:00,12.3,12.32,12.29,12.31,58300.0,12.3,12.32,12.29,12.31,58300.0
2012-03-15 14:10:00,12.32,12.32,12.3,12.31,19200.0,12.32,12.32,12.3,12.31,19200.0
2012-03-15 14:15:00,12.32,12.33,12.32,12.32,7600.0,12.32,12.33,12.32,12.32,7600.0
2012-03-15 14:20:00,12.33,12.35,12.33,12.34,20200.0,12.33,12.35,12.33,12.34,20200.0
2012-03-15 14:25:00,12.34,12.35,12.33,12.33,35300.0,12.34,12.35,12.33,12.33,35300.0
2012-03-15 14:30:00,12.33,12.34,12.31,12.31,15900.0,12.33,12.34,12.31,12.31,15900.0
2012-03-15 14:35:00,12.32,12.32,12.3,12.3,5500.0,12.32,12.32,12.3,12.3,5500.0
2012-03-15 14:40:00,12.31,12.31,12.29,12.31,55700.0,12.31,12.31,12.29,12.31,55700.0
2012-03-15 14:45:00,12.31,12.32,12.3,12.31,11300.0,12.31,12.32,12.3,12.31,11300.0
2012-03-15 14:50:00,12.3,12.33,12.3,12.33,10500.0,12.3,12.33,12.3,12.33,10500.0
2012-03-15 14:55:00,12.32,12.33,12.31,12.31,22200.0,12.32,12.33,12.31,12.31,22200.0
2012-03-15 15:00:00,12.31,12.32,12.3,12.31,32300.0,12.31,12.32,12.3,12.31,32300.0
2012-03-15 15:05:00,12.3,12.34,12.3,12.33,38000.0,12.3,12.34,12.3,12.33,38000.0
2012-03-15 15:10:00,12.33,12.36,12.32,12.36,58900.0,12.33,12.36,12.32,12.36,58900.0
2012-03-15 15:15:00,12.35,12.36,12.34,12.34,27800.0,12.35,12.36,12.34,12.34,27800.0
2012-03-15 15:20:00,12.34,12.35,12.34,12.35,11000.0,12.34,12.35,12.34,12.35,11000.0
2012-03-15 15:25:00,12.34,12.36,12.34,12.36,51700.0,12.34,12.36,12.34,12.36,51700.0
2012-03-15 15:30:00,12.36,12.37,12.35,12.36,47700.0,12.36,12.37,12.35,12.36,47700.0
2012-03-15 15:35:00,12.36,12.38,12.36,12.38,43400.0,12.36,12.38,12.36,12.38,43400.0
2012-03-15 15:40:00,12.38,12.39,12.35,12.35,98700.0,12.38,12.39,12.35,12.35,98700.0
2012-03-15 15:45:00,12.36,12.38,12.35,12.36,81500.0,12.36,12.38,12.35,12.36,81500.0
2012-03-15 15:50:00,12.36,12.36,12.35,12.35,42300.0,12.36,12.36,12.35,12.35,42300.0
2012-03-15 15:55:00,12.35,12.4,12.35,12.39,212400.0,12.35,12.4,12.35,12.39,212400.0
2012-03-16 09:30:00,12.44,12.44,12.33,12.41,380700.0,12.44,12.44,12.33,12.41,380700.0
2012-03-16 09:35:00,12.4,12.42,12.35,12.37,49400.0,12.4,12.42,12.35,12.37,49400.0
2012-03-16 09:40:00,12.37,12.38,12.35,12.36,47700.0,12.37,12.38,12.35,12.36,47700.0
2012-03-16 09:45:00,12.36,12.36,12.33,12.33,32600.0,12.36,12.36,12.33,12.33,32600.0
2012-03-16 09:50:00,12.33,12.33,12.3,12.3,15200.0,12.33,12.33,12.3,12.3,15200.0
2012-03-16 09:55:00,12.3,12.3,12.28,12.28,12300.0,12.3,12.3,12.28,12.28,12300.0
2012-03-16 10:00:00,12.29,12.31,12.28,12.31,11500.0,12.29,12.31,12.28,12.31,11500.0
2012-03-16 10:05:00,12.31,12.34,12.3,12.32,31500.0,12.31,12.34,12.3,12.32,31500.0
2012-03-16 10:10:00,12.32,12.32,12.3,12.3,4400.0,12.32,12.32,12.3,12.3,4400.0
2012-03-16 10:15:00,12.3,12.31,12.27,12.29,44300.0,12.3,12.31,12.27,12.29,44300.0
2012-03-16 10:20:00,12.28,12.31,12.28,12.29,15900.0,12.28,12.31,12.28,12.29,15900.0
2012-03-16 10:25:00,12.29,12.3,12.28,12.3,13500.0,12.29,12.3,12.28,12.3,13500.0
2012-03-16 10:30:00,12.3,12.32,12.3,12.32,30400.0,12.3,12.32,12.3,12.32,30400.0
2012-03-16 10:35:00,12.32,12.33,12.32,12.32,13600.0,12.32,12.33,12.32,12.32,13600.0
2012-03-16 10:40:00,12.33,12.33,12.31,12.31,7000.0,12.33,12.33,12.31,12.31,7000.0
2012-03-16 10:45:00,12.31,12.32,12.3,12.31,5600.0,12.31,12.32,12.3,12.31,5600.0
2012-03-16 10:50:00,12.31,12.31,12.3,12.3,4500.0,12.31,12.31,12.3,12.3,4500.0
2012-03-16 10:55:00,12.3,12.31,12.3,12.3,4500.0,12.3,12.31,12.3,12.3,4500.0
2012-03-16 11:00:00,12.3,12.31,12.3,12.3,10500.0,12.3,12.31,12.3,12.3,10500.0
2012-03-16 11:05:00,12.3,12.3,12.29,12.29,17000.0,12.3,12.3,12.29,12.29,17000.0
2012-03-16 11:10:00,12.28,12.29,12.28,12.28,8400.0,12.28,12.29,12.28,12.28,8400.0
2012-03-16 11:15:00,12.28,12.28,12.26,12.26,11000.0,12.28,12.28,12.26,12.26,11000.0
2012-03-16 11:20:00,12.26,12.27,12.25,12.25,5900.0,12.26,12.27,12.25,12.25,5900.0
2012-03-16 11:25:00,12.25,12.26,12.23,12.23,17600.0,12.25,12.26,12.23,12.23,17600.0
2012-03-16 11:30:00,12.24,12.24,12.23,12.24,9600.0,12.24,12.24,12.23,12.24,9600.0
2012-03-16 11:35:00,12.24,12.24,12.23,12.24,7500.0,12.24,12.24,12.23,12.24,7500.0
2012-03-16 11:40:00,12.24,12.24,12.23,12.24,12200.0,12.24,12.24,12.23,12.24,12200.0
2012-03-16 11:45:00,12.24,12.25,12.23,12.25,17600.0,12.24,12.25,12.23,12.25,17600.0
2012-03-16 11:50:00,12.25,12.29,12.25,12.29,58900.0,12.25,12.29,12.25,12.29,58900.0
2012-03-16 11:55:00,12.28,12.29,12.28,12.29,5200.0,12.28,12.29,12.28,12.29,5200.0
2012-03-16 12:00:00,12.28,12.29,12.28,12.28,3700.0,12.28,12.29,12.28,12.28,3700.0
2012-03-16 12:05:00,12.29,12.29,12.28,12.29,4200.0,12.29,12.29,12.28,12.29,4200.0
2012-03-16 12:10:00,12.28,12.3,12.28,12.3,14500.0,12.28,12.3,12.28,12.3,14500.0
2012-03-16 12:15:00,12.3,12.3,12.29,12.29,5300.0,12.3,12.3,12.29,12.29,5300.0
2012-03-16 12:20:00,12.3,12.3,12.28,12.28,16100.0,12.3,12.3,12.28,12.28,16100.0
2012-03-16 12:25:00,12.28,12.29,12.28,12.28,2500.0,12.28,12.29,12.28,12.28,2500.0
2012-03-16 12:30:00,12.28,12.29,12.28,12.29,18100.0,12.28,12.29,12.28,12.29,18100.0
2012-03-16 12:35:00,12.29,12.31,12.28,12.3,20900.0,12.29,12.31,12.28,12.3,20900.0
2012-03-16 12:40:00,12.31,12.32,12.3,12.32,10300.0,12.31,12.32,12.3,12.32,10300.0
2012-03-16 12:45:00,12.31,12.32,12.3,12.3,10500.0,12.31,12.32,12.3,12.3,10500.0
2012-03-16 12:50:00,12.3,12.31,12.29,12.29,14500.0,12.3,12.31,12.29,12.29,14500.0
2012-03-16 12:55:00,12.29,12.29,12.29,12.29,21600.0,12.29,12.29,12.29,12.29,21600.0
2012-03-16 13:00:00,12.29,12.29,12.28,12.28,9300.0,12.29,12.29,12.28,12.28,9300.0
2012-03-16 13:05:00,12.28,12.29,12.28,12.28,1600.0,12.28,12.29,12.28,12.28,1600.0
2012-03-16 13:10:00,12.28,12.29,12.28,12.29,15000.0,12.28,12.29,12.28,12.29,15000.0
2012-03-16 13:15:00,12.3,12.3,12.29,12.29,18900.0,12.3,12.3,12.29,12.29,18900.0
2012-03-16 13:20:00,12.29,12.3,12.29,12.29,12900.0,12.29,12.3,12.29,12.29,12900.0
2012-03-16 13:25:00,12.3,12.37,12.29,12.37,201300.0,12.3,12.37,12.29,12.37,201300.0
2012-03-16 13:30:00,12.37,12.39,12.35,12.38,161000.0,12.37,12.39,12.35,12.38,161000.0
2012-03-16 13:35:00,12.37,12.39,12.37,12.38,39100.0,12.37,12.39,12.37,12.38,39100.0
2012-03-16 13:40:00,12.39,12.39,12.34,12.36,76100.0,12.39,12.39,12.34,12.36,76100.0
2012-03-16 13:45:00,12.36,12.36,12.35,12.36,12700.0,12.36,12.36,12.35,12.36,12700.0
2012-03-16 13:50:00,12.35,12.36,12.35,12.36,7800.0,12.35,12.36,12.35,12.36,7800.0
2012-03-16 13:55:00,12.36,12.39,12.35,12.39,43600.0,12.36,12.39,12.35,12.39,43600.0
2012-03-16 14:00:00,12.38,12.39,12.38,12.39,26000.0,12.38,12.39,12.38,12.39,26000.0
2012-03-16 14:05:00,12.38,12.39,12.38,12.39,27500.0,12.38,12.39,12.38,12.39,27500.0
2012-03-16 14:10:00,12.38,12.39,12.38,12.38,42500.0,12.38,12.39,12.38,12.38,42500.0
2012-03-16 14:15:00,12.38,12.39,12.38,12.38,31200.0,12.38,12.39,12.38,12.38,31200.0
2012-03-16 14:20:00,12.38,12.39,12.38,12.38,20600.0,12.38,12.39,12.38,12.38,20600.0
2012-03-16 14:25:00,12.38,12.39,12.38,12.38,19500.0,12.38,12.39,12.38,12.38,19500.0
2012-03-16 14:30:00,12.38,12.39,12.38,12.38,18700.0,12.38,12.39,12.38,12.38,18700.0
2012-03-16 14:35:00,12.39,12.39,12.37,12.37,47700.0,12.39,12.39,12.37,12.37,47700.0
2012-03-16 14:40:00,12.38,12.38,12.35,12.35,65800.0,12.38,12.38,12.35,12.35,65800.0
2012-03-16 14:45:00,12.35,12.36,12.35,12.35,19500.0,12.35,12.36,12.35,12.35,19500.0
2012-03-16 14:50:00,12.36,12.36,12.35,12.35,18900.0,12.36,12.36,12.35,12.35,18900.0
2012-03-16 14:55:00,12.35,12.37,12.34,12.37,111600.0,12.35,12.37,12.34,12.37,111600.0
2012-03-16 15:00:00,12.37,12.37,12.36,12.36,20600.0,12.37,12.37,12.36,12.36,20600.0
2012-03-16 15:05:00,12.37,12.37,12.36,12.37,20700.0,12.37,12.37,12.36,12.37,20700.0
2012-03-16 15:10:00,12.36,12.37,12.34,12.34,66800.0,12.36,12.37,12.34,12.34,66800.0
2012-03-16 15:15:00,12.34,12.35,12.33,12.33,29500.0,12.34,12.35,12.33,12.33,29500.0
2012-03-16 15:20:00,12.33,12.36,12.33,12.36,57500.0,12.33,12.36,12.33,12.36,57500.0
2012-03-16 15:25:00,12.35,12.36,12.35,12.36,32300.0,12.35,12.36,12.35,12.36,32300.0
2012-03-16 15:30:00,12.35,12.36,12.34,12.34,32000.0,12.35,12.36,12.34,12.34,32000.0
2012-03-16 15:35:00,12.34,12.35,12.34,12.34,18600.0,12.34,12.35,12.34,12.34,18600.0
2012-03-16 15:40:00,12.35,12.35,12.34,12.34,24800.0,12.35,12.35,12.34,12.34,24800.0
2012-03-16 15:45:00,12.35,12.35,12.34,12.34,34700.0,12.35,12.35,12.34,12.34,34700.0
2012-03-16 15:50:00,12.34,12.34,12.3,12.3,90100.0,12.34,12.34,12.3,12.3,90100.0
2012-03-16 15:55:00,12.3,12.33,12.3,12.33,183500.0,12.3,12.33,12.3,12.33,183500.0
2012-03-19 09:30:00,12.34,12.35,12.28,12.28,47900.0,12.34,12.35,12.28,12.28,47900.0
2012-03-19 09:35:00,12.29,12.39,12.29,12.39,62500.0,12.29,12.39,12.29,12.39,62500.0
2012-03-19 09:40:00,12.39,12.4,12.38,12.39,20400.0,12.39,12.4,12.38,12.39,20400.0
2012-03-19 09:45:00,12.39,12.44,12.38,12.44,98100.0,12.39,12.44,12.38,12.44,98100.0
2012-03-19 09:50:00,12.44,12.47,12.43,12.44,77300.0,12.44,12.47,12.43,12.44,77300.0
2012-03-19 09:55:00,12.44,12.46,12.44,12.45,29900.0,12.44,12.46,12.44,12.45,29900.0
2012-03-19 10:00:00,12.45,12.46,12.4,12.44,88000.0,12.45,12.46,12.4,12.44,88000.0
2012-03-19 10:05:00,12.43,12.44,12.35,12.35,35500.0,12.43,12.44,12.35,12.35,35500.0
2012-03-19 10:10:00,12.35,12.37,12.35,12.37,18200.0,12.35,12.37,12.35,12.37,18200.0
2012-03-19 10:15:00,12.37,12.39,12.37,12.38,35300.0,12.37,12.39,12.37,12.38,35300.0
2012-03-19 10:20:00,12.39,12.41,12.38,12.41,51900.0,12.39,12.41,12.38,12.41,51900.0
2012-03-19 10:25:00,12.4,12.43,12.4,12.42,18300.0,12.4,12.43,12.4,12.42,18300.0
2012-03-19 10:30:00,12.42,12.45,12.42,12.45,36500.0,12.42,12.45,12.42,12.45,36500.0
2012-03-19 10:35:00,12.45,12.48,12.45,12.47,39400.0,12.45,12.48,12.45,12.47,39400.0
2012-03-19 10:40:00,12.48,12.5,12.47,12.5,64600.0,12.48,12.5,12.47,12.5,64600.0
2012-03-19 10:45:00,12.5,12.55,12.49,12.54,169900.0,12.5,12.55,12.49,12.54,169900.0
2012-03-19 10:50:00,12.53,12.54,12.53,12.53,10400.0,12.53,12.54,12.53,12.53,10400.0
2012-03-19 10:55:00,12.53,12.54,12.51,12.51,32000.0,12.53,12.54,12.51,12.51,32000.0
2012-03-19 11:00:00,12.51,12.52,12.47,12.49,60800.0,12.51,12.52,12.47,12.49,60800.0
2012-03-19 11:05:00,12.48,12.49,12.46,12.46,79000.0,12.48,12.49,12.46,12.46,79000.0
2012-03-19 11:10:00,12.45,12.46,12.45,12.45,6900.0,12.45,12.46,12.45,12.45,6900.0
2012-03-19 11:15:00,12.45,12.46,12.43,12.43,22100.0,12.45,12.46,12.43,12.43,22100.0
2012-03-19 11:20:00,12.43,12.44,12.43,12.44,11500.0,12.43,12.44,12.43,12.44,11500.0
2012-03-19 11:25:00,12.43,12.47,12.43,12.46,52300.0,12.43,12.47,12.43,12.46,52300.0
2012-03-19 11:30:00,12.47,12.48,12.47,12.47,26400.0,12.47,12.48,12.47,12.47,26400.0
2012-03-19 11:35:00,12.47,12.53,12.47,12.52,71200.0,12.47,12.53,12.47,12.52,71200.0
2012-03-19 11:40:00,12.53,12.58,12.53,12.57,71100.0,12.53,12.58,12.53,12.57,71100.0
2012-03-19 11:45:00,12.56,12.56,12.55,12.55,30800.0,12.56,12.56,12.55,12.55,30800.0
2012-03-19 11:50:00,12.55,12.57,12.55,12.56,20900.0,12.55,12.57,12.55,12.56,20900.0
2012-03-19 11:55:00,12.57,12.59,12.56,12.59,40600.0,12.57,12.59,12.56,12.59,40600.0
2012-03-19 12:00:00,12.59,12.6,12.57,12.58,50600.0,12.59,12.6,12.57,12.58,50600.0
2012-03-19 12:05:00,12.57,12.58,12.57,12.58,19600.0,12.57,12.58,12.57,12.58,19600.0
2012-03-19 12:10:00,12.58,12.58,12.56,12.56,25300.0,12.58,12.58,12.56,12.56,25300.0
2012-03-19 12:15:00,12.57,12.57,12.53,12.54,46000.0,12.57,12.57,12.53,12.54,46000.0
2012-03-19 12:20:00,12.54,12.54,12.53,12.54,6900.0,12.54,12.54,12.53,12.54,6900.0
2012-03-19 12:25:00,12.53,12.54,12.53,12.53,7900.0,12.53,12.54,12.53,12.53,7900.0
2012-03-19 12:30:00,12.54,12.56,12.54,12.56,34400.0,12.54,12.56,12.54,12.56,34400.0
2012-03-19 12:35:00,12.55,12.58,12.55,12.58,118600.0,12.55,12.58,12.55,12.58,118600.0
2012-03-19 12:40:00,12.58,12.6,12.57,12.57,38000.0,12.58,12.6,12.57,12.57,38000.0
2012-03-19 12:45:00,12.57,12.58,12.57,12.57,13900.0,12.57,12.58,12.57,12.57,13900.0
2012-03-19 12:50:00,12.58,12.58,12.55,12.56,12600.0,12.58,12.58,12.55,12.56,12600.0
2012-03-19 12:55:00,12.55,12.56,12.55,12.55,9500.0,12.55,12.56,12.55,12.55,9500.0
2012-03-19 13:00:00,12.56,12.56,12.54,12.54,14300.0,12.56,12.56,12.54,12.54,14300.0
2012-03-19 13:05:00,12.55,12.55,12.51,12.52,24300.0,12.55,12.55,12.51,12.52,24300.0
2012-03-19 13:10:00,12.51,12.54,12.51,12.52,44900.0,12.51,12.54,12.51,12.52,44900.0
2012-03-19 13:15:00,12.53,12.54,12.52,12.54,13300.0,12.53,12.54,12.52,12.54,13300.0
2012-03-19 13:20:00,12.54,12.56,12.54,12.56,20700.0,12.54,12.56,12.54,12.56,20700.0
2012-03-19 13:25:00,12.56,12.56,12.53,12.55,46600.0,12.56,12.56,12.53,12.55,46600.0
2012-03-19 13:30:00,12.55,12.56,12.54,12.56,15300.0,12.55,12.56,12.54,12.56,15300.0
2012-03-19 13:35:00,12.55,12.56,12.54,12.55,11700.0,12.55,12.56,12.54,12.55,11700.0
2012-03-19 13:40:00,12.54,12.56,12.54,12.55,13900.0,12.54,12.56,12.54,12.55,13900.0
2012-03-19 13:45:00,12.55,12.55,12.53,12.54,19700.0,12.55,12.55,12.53,12.54,19700.0
2012-03-19 13:50:00,12.53,12.55,12.53,12.55,17000.0,12.53,12.55,12.53,12.55,17000.0
2012-03-19 13:55:00,12.54,12.54,12.51,12.51,33900.0,12.54,12.54,12.51,12.51,33900.0
2012-03-19 14:00:00,12.51,12.52,12.51,12.52,5700.0,12.51,12.52,12.51,12.52,5700.0
2012-03-19 14:05:00,12.52,12.54,12.51,12.54,16200.0,12.52,12.54,12.51,12.54,16200.0
2012-03-19 14:10:00,12.54,12.56,12.54,12.55,39300.0,12.54,12.56,12.54,12.55,39300.0
2012-03-19 14:15:00,12.55,12.56,12.54,12.55,34900.0,12.55,12.56,12.54,12.55,34900.0
2012-03-19 14:20:00,12.55,12.56,12.55,12.55,5600.0,12.55,12.56,12.55,12.55,5600.0
2012-03-19 14:25:00,12.56,12.56,12.53,12.53,10900.0,12.56,12.56,12.53,12.53,10900.0
2012-03-19 14:30:00,12.53,12.54,12.52,12.52,16700.0,12.53,12.54,12.52,12.52,16700.0
2012-03-19 14:35:00,12.52,12.52,12.5,12.51,34400.0,12.52,12.52,12.5,12.51,34400.0
2012-03-19 14:40:00,12.5,12.51,12.5,12.5,7600.0,12.5,12.51,12.5,12.5,7600.0
2012-03-19 14:45:00,12.5,12.51,12.5,12.5,5000.0,12.5,12.51,12.5,12.5,5000.0
2012-03-19 14:50:00,12.5,12.51,12.5,12.51,14600.0,12.5,12.51,12.5,12.51,14600.0
2012-03-19 14:55:00,12.51,12.51,12.48,12.48,28200.0,12.51,12.51,12.48,12.48,28200.0
2012-03-19 15:00:00,12.48,12.51,12.48,12.49,117800.0,12.48,12.51,12.48,12.49,117800.0
2012-03-19 15:05:00,12.48,12.49,12.48,12.49,1000.0,12.48,12.49,12.48,12.49,1000.0
2012-03-19 15:10:00,12.48,12.49,12.47,12.48,26100.0,12.48,12.49,12.47,12.48,26100.0
2012-03-19 15:15:00,12.47,12.48,12.46,12.46,9900.0,12.47,12.48,12.46,12.46,9900.0
2012-03-19 15:20:00,12.46,12.47,12.45,12.45,33800.0,12.46,12.47,12.45,12.45,33800.0
2012-03-19 15:25:00,12.45,12.46,12.44,12.45,36700.0,12.45,12.46,12.44,12.45,36700.0
2012-03-19 15:30:00,12.45,12.46,12.44,12.46,13800.0,12.45,12.46,12.44,12.46,13800.0
2012-03-19 15:35:00,12.45,12.46,12.45,12.45,10600.0,12.45,12.46,12.45,12.45,10600.0
2012-03-19 15:40:00,12.45,12.46,12.42,12.42,46600.0,12.45,12.46,12.42,12.42,46600.0
2012-03-19 15:45:00,12.42,12.43,12.42,12.43,22300.0,12.42,12.43,12.42,12.43,22300.0
2012-03-19 15:50:00,12.42,12.43,12.41,12.41,121700.0,12.42,12.43,12.41,12.41,121700.0
2012-03-19 15:55:00,12.42,12.43,12.41,12.42,88900.0,12.42,12.43,12.41,12.42,88900.0
2012-03-20 09:30:00,12.31,12.36,12.29,12.31,46600.0,12.31,12.36,12.29,12.31,46600.0
2012-03-20 09:35:00,12.3,12.3,12.25,12.28,38700.0,12.3,12.3,12.25,12.28,38700.0
2012-03-20 09:40:00,12.26,12.27,12.18,12.21,51600.0,12.26,12.27,12.18,12.21,51600.0
2012-03-20 09:45:00,12.21,12.21,12.18,12.21,23000.0,12.21,12.21,12.18,12.21,23000.0
2012-03-20 09:50:00,12.22,12.28,12.18,12.19,61900.0,12.22,12.28,12.18,12.19,61900.0
2012-03-20 09:55:00,12.2,12.23,12.19,12.21,30400.0,12.2,12.23,12.19,12.21,30400.0
2012-03-20 10:00:00,12.21,12.21,12.19,12.21,52500.0,12.21,12.21,12.19,12.21,52500.0
2012-03-20 10:05:00,12.21,12.25,12.19,12.23,33100.0,12.21,12.25,12.19,12.23,33100.0
2012-03-20 10:10:00,12.23,12.24,12.21,12.21,12800.0,12.23,12.24,12.21,12.21,12800.0
2012-03-20 10:15:00,12.21,12.21,12.19,12.19,18400.0,12.21,12.21,12.19,12.19,18400.0
2012-03-20 10:20:00,12.19,12.2,12.18,12.18,42100.0,12.19,12.2,12.18,12.18,42100.0
2012-03-20 10:25:00,12.18,12.19,12.15,12.15,37000.0,12.18,12.19,12.15,12.15,37000.0
2012-03-20 10:30:00,12.15,12.17,12.15,12.16,22400.0,12.15,12.17,12.15,12.16,22400.0
2012-03-20 10:35:00,12.17,12.18,12.16,12.16,23400.0,12.17,12.18,12.16,12.16,23400.0
2012-03-20 10:40:00,12.17,12.17,12.15,12.15,10800.0,12.17,12.17,12.15,12.15,10800.0
2012-03-20 10:45:00,12.15,12.16,12.15,12.16,6600.0,12.15,12.16,12.15,12.16,6600.0
2012-03-20 10:50:00,12.15,12.16,12.15,12.15,32400.0,12.15,12.16,12.15,12.15,32400.0
2012-03-20 10:55:00,12.15,12.17,12.15,12.15,66200.0,12.15,12.17,12.15,12.15,66200.0
2012-03-20 11:00:00,12.16,12.18,12.16,12.18,14800.0,12.16,12.18,12.16,12.18,14800.0
2012-03-20 11:05:00,12.18,12.18,12.17,12.18,11200.0,12.18,12.18,12.17,12.18,11200.0
2012-03-20 11:10:00,12.17,12.18,12.17,12.17,10200.0,12.17,12.18,12.17,12.17,10200.0
2012-03-20 11:15:00,12.17,12.17,12.15,12.15,20700.0,12.17,12.17,12.15,12.15,20700.0
2012-03-20 11:20:00,12.15,12.16,12.15,12.16,7800.0,12.15,12.16,12.15,12.16,7800.0
2012-03-20 11:25:00,12.15,12.18,12.15,12.16,56500.0,12.15,12.18,12.15,12.16,56500.0
2012-03-20 11:30:00,12.17,12.17,12.16,12.16,32700.0,12.17,12.17,12.16,12.16,32700.0
2012-03-20 11:35:00,12.16,12.16,12.15,12.15,6500.0,12.16,12.16,12.15,12.15,6500.0
2012-03-20 11:40:00,12.15,12.16,12.15,12.15,3200.0,12.15,12.16,12.15,12.15,3200.0
2012-03-20 11:45:00,12.16,12.16,12.12,12.12,62500.0,12.16,12.16,12.12,12.12,62500.0
2012-03-20 11:50:00,12.12,12.12,12.11,12.12,16300.0,12.12,12.12,12.11,12.12,16300.0
2012-03-20 11:55:00,12.12,12.12,12.11,12.12,7200.0,12.12,12.12,12.11,12.12,7200.0
2012-03-20 12:00:00,12.11,12.13,12.11,12.12,23800.0,12.11,12.13,12.11,12.12,23800.0
2012-03-20 12:05:00,12.13,12.13,12.1,12.1,44300.0,12.13,12.13,12.1,12.1,44300.0
2012-03-20 12:10:00,12.1,12.11,12.1,12.1,14500.0,12.1,12.11,12.1,12.1,14500.0
2012-03-20 12:15:00,12.1,12.11,12.09,12.09,16000.0,12.1,12.11,12.09,12.09,16000.0
2012-03-20 12:20:00,12.09,12.09,12.08,12.08,7200.0,12.09,12.09,12.08,12.08,7200.0
2012-03-20 12:25:00,12.09,12.09,12.06,12.06,23900.0,12.09,12.09,12.06,12.06,23900.0
2012-03-20 12:30:00,12.07,12.07,12.06,12.06,2700.0,12.07,12.07,12.06,12.06,2700.0
2012-03-20 12:35:00,12.07,12.07,12.06,12.07,3300.0,12.07,12.07,12.06,12.07,3300.0
2012-03-20 12:40:00,12.07,12.07,12.06,12.06,2700.0,12.07,12.07,12.06,12.06,2700.0
2012-03-20 12:45:00,12.07,12.07,12.05,12.05,17600.0,12.07,12.07,12.05,12.05,17600.0
2012-03-20 12:50:00,12.05,12.06,12.05,12.06,17800.0,12.05,12.06,12.05,12.06,17800.0
2012-03-20 12:55:00,12.06,12.07,12.06,12.07,7200.0,12.06,12.07,12.06,12.07,7200.0
2012-03-20 13:00:00,12.07,12.07,12.06,12.06,7400.0,12.07,12.07,12.06,12.06,7400.0
2012-03-20 13:05:00,12.07,12.09,12.06,12.09,62000.0,12.07,12.09,12.06,12.09,62000.0
2012-03-20 13:10:00,12.09,12.1,12.08,12.09,15700.0,12.09,12.1,12.08,12.09,15700.0
2012-03-20 13:15:00,12.1,12.1,12.08,12.09,20200.0,12.1,12.1,12.08,12.09,20200.0
2012-03-20 13:20:00,12.09,12.09,12.07,12.07,33000.0,12.09,12.09,12.07,12.07,33000.0
2012-03-20 13:25:00,12.07,12.08,12.07,12.08,6000.0,12.07,12.08,12.07,12.08,6000.0
2012-03-20 13:30:00,12.08,12.09,12.07,12.08,28200.0,12.08,12.09,12.07,12.08,28200.0
2012-03-20 13:35:00,12.09,12.11,12.09,12.11,26200.0,12.09,12.11,12.09,12.11,26200.0
2012-03-20 13:40:00,12.11,12.11,12.1,12.11,5400.0,12.11,12.11,12.1,12.11,5400.0
2012-03-20 13:45:00,12.11,12.14,12.11,12.14,61800.0,12.11,12.14,12.11,12.14,61800.0
2012-03-20 13:50:00,12.14,12.14,12.13,12.13,2100.0,12.14,12.14,12.13,12.13,2100.0
2012-03-20 13:55:00,12.13,12.17,12.13,12.17,63400.0,12.13,12.17,12.13,12.17,63400.0
2012-03-20 14:00:00,12.17,12.17,12.16,12.16,15600.0,12.17,12.17,12.16,12.16,15600.0
2012-03-20 14:05:00,12.17,12.17,12.16,12.16,3900.0,12.17,12.17,12.16,12.16,3900.0
2012-03-20 14:10:00,12.17,12.17,12.16,12.17,3600.0,12.17,12.17,12.16,12.17,3600.0
2012-03-20 14:15:00,12.16,12.22,12.16,12.22,33600.0,12.16,12.22,12.16,12.22,33600.0
2012-03-20 14:20:00,12.21,12.22,12.21,12.21,9100.0,12.21,12.22,12.21,12.21,9100.0
2012-03-20 14:25:00,12.22,12.23,12.19,12.19,64900.0,12.22,12.23,12.19,12.19,64900.0
2012-03-20 14:30:00,12.2,12.2,12.18,12.18,27600.0,12.2,12.2,12.18,12.18,27600.0
2012-03-20 14:35:00,12.18,12.2,12.18,12.18,54200.0,12.18,12.2,12.18,12.18,54200.0
2012-03-20 14:40:00,12.19,12.19,12.18,12.19,2600.0,12.19,12.19,12.18,12.19,2600.0
2012-03-20 14:45:00,12.19,12.21,12.19,12.2,24400.0,12.19,12.21,12.19,12.2,24400.0
2012-03-20 14:50:00,12.19,12.2,12.19,12.2,7300.0,12.19,12.2,12.19,12.2,7300.0
2012-03-20 14:55:00,12.19,12.2,12.19,12.2,13300.0,12.19,12.2,12.19,12.2,13300.0
2012-03-20 15:00:00,12.2,12.21,12.19,12.21,45200.0,12.2,12.21,12.19,12.21,45200.0
2012-03-20 15:05:00,12.2,12.21,12.2,12.2,12600.0,12.2,12.21,12.2,12.2,12600.0
2012-03-20 15:10:00,12.2,12.21,12.2,12.2,10000.0,12.2,12.21,12.2,12.2,10000.0
2012-03-20 15:15:00,12.2,12.21,12.2,12.2,15000.0,12.2,12.21,12.2,12.2,15000.0
2012-03-20 15:20:00,12.2,12.21,12.18,12.19,41400.0,12.2,12.21,12.18,12.19,41400.0
2012-03-20 15:25:00,12.19,12.19,12.16,12.16,58600.0,12.19,12.19,12.16,12.16,58600.0
2012-03-20 15:30:00,12.16,12.19,12.16,12.16,79500.0,12.16,12.19,12.16,12.16,79500.0
2012-03-20 15:35:00,12.16,12.18,12.15,12.16,72500.0,12.16,12.18,12.15,12.16,72500.0
2012-03-20 15:40:00,12.16,12.17,12.13,12.16,76100.0,12.16,12.17,12.13,12.16,76100.0
2012-03-20 15:45:00,12.17,12.17,12.16,12.17,41500.0,12.17,12.17,12.16,12.17,41500.0
2012-03-20 15:50:00,12.17,12.22,12.17,12.21,227900.0,12.17,12.22,12.17,12.21,227900.0
2012-03-20 15:55:00,12.21,12.22,12.18,12.19,212900.0,12.21,12.22,12.18,12.19,212900.0
2012-03-21 09:30:00,12.19,12.24,12.16,12.16,37400.0,12.19,12.24,12.16,12.16,37400.0
2012-03-21 09:35:00,12.18,12.18,12.12,12.15,44800.0,12.18,12.18,12.12,12.15,44800.0
2012-03-21 09:40:00,12.15,12.16,12.13,12.15,53500.0,12.15,12.16,12.13,12.15,53500.0
2012-03-21 09:45:00,12.14,12.21,12.14,12.2,42300.0,12.14,12.21,12.14,12.2,42300.0
2012-03-21 09:50:00,12.19,12.21,12.13,12.13,33900.0,12.19,12.21,12.13,12.13,33900.0
2012-03-21 09:55:00,12.14,12.16,12.13,12.15,14900.0,12.14,12.16,12.13,12.15,14900.0
2012-03-21 10:00:00,12.16,12.18,12.14,12.16,40500.0,12.16,12.18,12.14,12.16,40500.0
2012-03-21 10:05:00,12.15,12.15,12.1,12.1,40800.0,12.15,12.15,12.1,12.1,40800.0
2012-03-21 10:10:00,12.1,12.16,12.1,12.16,40300.0,12.1,12.16,12.1,12.16,40300.0
2012-03-21 10:15:00,12.16,12.18,12.15,12.15,15000.0,12.16,12.18,12.15,12.15,15000.0
2012-03-21 10:20:00,12.16,12.19,12.15,12.19,6100.0,12.16,12.19,12.15,12.19,6100.0
2012-03-21 10:25:00,12.18,12.18,12.17,12.17,11600.0,12.18,12.18,12.17,12.17,11600.0
2012-03-21 10:30:00,12.18,12.19,12.18,12.18,29200.0,12.18,12.19,12.18,12.18,29200.0
2012-03-21 10:35:00,12.17,12.21,12.17,12.21,15900.0,12.17,12.21,12.17,12.21,15900.0
2012-03-21 10:40:00,12.21,12.22,12.2,12.2,26300.0,12.21,12.22,12.2,12.2,26300.0
2012-03-21 10:45:00,12.2,12.21,12.18,12.18,13500.0,12.2,12.21,12.18,12.18,13500.0
2012-03-21 10:50:00,12.19,12.2,12.18,12.19,25400.0,12.19,12.2,12.18,12.19,25400.0
2012-03-21 10:55:00,12.19,12.2,12.17,12.18,13700.0,12.19,12.2,12.17,12.18,13700.0
2012-03-21 11:00:00,12.17,12.18,12.15,12.17,23000.0,12.17,12.18,12.15,12.17,23000.0
2012-03-21 11:05:00,12.16,12.19,12.16,12.17,22000.0,12.16,12.19,12.16,12.17,22000.0
2012-03-21 11:10:00,12.18,12.19,12.16,12.18,18100.0,12.18,12.19,12.16,12.18,18100.0
2012-03-21 11:15:00,12.17,12.18,12.16,12.17,9100.0,12.17,12.18,12.16,12.17,9100.0
2012-03-21 11:20:00,12.18,12.18,12.15,12.16,20000.0,12.18,12.18,12.15,12.16,20000.0
2012-03-21 11:25:00,12.17,12.17,12.15,12.15,7400.0,12.17,12.17,12.15,12.15,7400.0
2012-03-21 11:30:00,12.16,12.17,12.16,12.16,6300.0,12.16,12.17,12.16,12.16,6300.0
2012-03-21 11:35:00,12.17,12.2,12.17,12.18,37100.0,12.17,12.2,12.17,12.18,37100.0
2012-03-21 11:40:00,12.18,12.21,12.18,12.19,35200.0,12.18,12.21,12.18,12.19,35200.0
2012-03-21 11:45:00,12.2,12.2,12.18,12.18,5800.0,12.2,12.2,12.18,12.18,5800.0
2012-03-21 11:50:00,12.18,12.2,12.17,12.2,29600.0,12.18,12.2,12.17,12.2,29600.0
2012-03-21 11:55:00,12.19,12.2,12.19,12.2,4700.0,12.19,12.2,12.19,12.2,4700.0
2012-03-21 12:00:00,12.2,12.21,12.19,12.21,13100.0,12.2,12.21,12.19,12.21,13100.0
2012-03-21 12:05:00,12.2,12.22,12.2,12.21,33800.0,12.2,12.22,12.2,12.21,33800.0
2012-03-21 12:10:00,12.22,12.25,12.21,12.23,36800.0,12.22,12.25,12.21,12.23,36800.0
2012-03-21 12:15:00,12.23,12.24,12.23,12.23,6600.0,12.23,12.24,12.23,12.23,6600.0
2012-03-21 12:20:00,12.23,12.24,12.23,12.23,15600.0,12.23,12.24,12.23,12.23,15600.0
2012-03-21 12:25:00,12.23,12.24,12.22,12.22,15900.0,12.23,12.24,12.22,12.22,15900.0
2012-03-21 12:30:00,12.22,12.23,12.22,12.22,7700.0,12.22,12.23,12.22,12.22,7700.0
2012-03-21 12:35:00,12.22,12.23,12.22,12.22,7000.0,12.22,12.23,12.22,12.22,7000.0
2012-03-21 12:40:00,12.22,12.23,12.21,12.22,15200.0,12.22,12.23,12.21,12.22,15200.0
2012-03-21 12:45:00,12.21,12.21,12.2,12.2,12100.0,12.21,12.21,12.2,12.2,12100.0
2012-03-21 12:50:00,12.2,12.21,12.2,12.2,11500.0,12.2,12.21,12.2,12.2,11500.0
2012-03-21 12:55:00,12.21,12.21,12.2,12.2,8000.0,12.21,12.21,12.2,12.2,8000.0
2012-03-21 13:00:00,12.2,12.21,12.19,12.2,26100.0,12.2,12.21,12.19,12.2,26100.0
2012-03-21 13:05:00,12.2,12.2,12.19,12.2,7400.0,12.2,12.2,12.19,12.2,7400.0
2012-03-21 13:10:00,12.19,12.2,12.16,12.18,27500.0,12.19,12.2,12.16,12.18,27500.0
2012-03-21 13:15:00,12.18,12.18,12.15,12.18,45000.0,12.18,12.18,12.15,12.18,45000.0
2012-03-21 13:20:00,12.18,12.18,12.17,12.18,9300.0,12.18,12.18,12.17,12.18,9300.0
2012-03-21 13:25:00,12.17,12.19,12.17,12.19,10400.0,12.17,12.19,12.17,12.19,10400.0
2012-03-21 13:30:00,12.19,12.21,12.18,12.21,26400.0,12.19,12.21,12.18,12.21,26400.0
2012-03-21 13:35:00,12.21,12.21,12.19,12.21,26800.0,12.21,12.21,12.19,12.21,26800.0
2012-03-21 13:40:00,12.21,12.21,12.19,12.19,49800.0,12.21,12.21,12.19,12.19,49800.0
2012-03-21 13:45:00,12.18,12.2,12.18,12.2,18400.0,12.18,12.2,12.18,12.2,18400.0
2012-03-21 13:50:00,12.2,12.22,12.19,12.21,14400.0,12.2,12.22,12.19,12.21,14400.0
2012-03-21 13:55:00,12.22,12.22,12.21,12.21,5600.0,12.22,12.22,12.21,12.21,5600.0
2012-03-21 14:00:00,12.21,12.23,12.21,12.23,10100.0,12.21,12.23,12.21,12.23,10100.0
2012-03-21 14:05:00,12.23,12.23,12.22,12.22,6400.0,12.23,12.23,12.22,12.22,6400.0
2012-03-21 14:10:00,12.23,12.24,12.22,12.24,16700.0,12.23,12.24,12.22,12.24,16700.0
2012-03-21 14:15:00,12.24,12.24,12.23,12.23,9000.0,12.24,12.24,12.23,12.23,9000.0
2012-03-21 14:20:00,12.23,12.24,12.23,12.23,5400.0,12.23,12.24,12.23,12.23,5400.0
2012-03-21 14:25:00,12.24,12.24,12.21,12.21,26400.0,12.24,12.24,12.21,12.21,26400.0
2012-03-21 14:30:00,12.21,12.25,12.21,12.24,35500.0,12.21,12.25,12.21,12.24,35500.0
2012-03-21 14:35:00,12.24,12.24,12.23,12.23,6100.0,12.24,12.24,12.23,12.23,6100.0
2012-03-21 14:40:00,12.24,12.25,12.23,12.25,7700.0,12.24,12.25,12.23,12.25,7700.0
2012-03-21 14:45:00,12.25,12.26,12.25,12.26,6700.0,12.25,12.26,12.25,12.26,6700.0
2012-03-21 14:50:00,12.26,12.26,12.24,12.25,16800.0,12.26,12.26,12.24,12.25,16800.0
2012-03-21 14:55:00,12.24,12.25,12.24,12.24,10900.0,12.24,12.25,12.24,12.24,10900.0
2012-03-21 15:00:00,12.24,12.26,12.24,12.26,23000.0,12.24,12.26,12.24,12.26,23000.0
2012-03-21 15:05:00,12.26,12.28,12.25,12.26,24400.0,12.26,12.28,12.25,12.26,24400.0
2012-03-21 15:10:00,12.27,12.27,12.26,12.27,5100.0,12.27,12.27,12.26,12.27,5100.0
2012-03-21 15:15:00,12.27,12.28,12.26,12.27,23200.0,12.27,12.28,12.26,12.27,23200.0
2012-03-21 15:20:00,12.28,12.29,12.27,12.29,13500.0,12.28,12.29,12.27,12.29,13500.0
2012-03-21 15:25:00,12.28,12.29,12.28,12.29,17700.0,12.28,12.29,12.28,12.29,17700.0
2012-03-21 15:30:00,12.29,12.29,12.26,12.26,36900.0,12.29,12.29,12.26,12.26,36900.0
2012-03-21 15:35:00,12.27,12.27,12.23,12.23,45300.0,12.27,12.27,12.23,12.23,45300.0
2012-03-21 15:40:00,12.23,12.24,12.22,12.24,44600.0,12.23,12.24,12.22,12.24,44600.0
2012-03-21 15:45:00,12.23,12.24,12.23,12.24,12800.0,12.23,12.24,12.23,12.24,12800.0
2012-03-21 15:50:00,12.23,12.24,12.18,12.2,128000.0,12.23,12.24,12.18,12.2,128000.0
2012-03-21 15:55:00,12.21,12.21,12.18,12.18,163200.0,12.21,12.21,12.18,12.18,163200.0
2012-03-22 09:30:00,12.1,12.1,12.03,12.06,13200.0,12.1,12.1,12.03,12.06,13200.0
2012-03-22 09:35:00,12.05,12.11,12.02,12.08,55900.0,12.05,12.11,12.02,12.08,55900.0
2012-03-22 09:40:00,12.08,12.11,12.07,12.1,56100.0,12.08,12.11,12.07,12.1,56100.0
2012-03-22 09:45:00,12.11,12.14,12.07,12.13,28200.0,12.11,12.14,12.07,12.13,28200.0
2012-03-22 09:50:00,12.13,12.13,12.11,12.11,4400.0,12.13,12.13,12.11,12.11,4400.0
2012-03-22 09:55:00,12.1,12.1,12.07,12.08,8200.0,12.1,12.1,12.07,12.08,8200.0
2012-03-22 10:00:00,12.09,12.12,12.07,12.12,10000.0,12.09,12.12,12.07,12.12,10000.0
2012-03-22 10:05:00,12.12,12.12,12.09,12.1,21700.0,12.12,12.12,12.09,12.1,21700.0
2012-03-22 10:10:00,12.09,12.12,12.08,12.08,29500.0,12.09,12.12,12.08,12.08,29500.0
2012-03-22 10:15:00,12.09,12.09,12.04,12.07,23500.0,12.09,12.09,12.04,12.07,23500.0
2012-03-22 10:20:00,12.07,12.08,12.06,12.07,4400.0,12.07,12.08,12.06,12.07,4400.0
2012-03-22 10:25:00,12.08,12.09,12.07,12.07,26800.0,12.08,12.09,12.07,12.07,26800.0
2012-03-22 10:30:00,12.08,12.08,12.05,12.06,28200.0,12.08,12.08,12.05,12.06,28200.0
2012-03-22 10:35:00,12.06,12.08,12.05,12.05,10300.0,12.06,12.08,12.05,12.05,10300.0
2012-03-22 10:40:00,12.05,12.08,12.03,12.08,52500.0,12.05,12.08,12.03,12.08,52500.0
2012-03-22 10:45:00,12.08,12.08,12.05,12.05,9300.0,12.08,12.08,12.05,12.05,9300.0
2012-03-22 10:50:00,12.06,12.06,12.03,12.05,10300.0,12.06,12.06,12.03,12.05,10300.0
2012-03-22 10:55:00,12.05,12.05,12.03,12.03,16900.0,12.05,12.05,12.03,12.03,16900.0
2012-03-22 11:00:00,12.04,12.06,12.01,12.05,40800.0,12.04,12.06,12.01,12.05,40800.0
2012-03-22 11:05:00,12.06,12.06,12.01,12.02,32300.0,12.06,12.06,12.01,12.02,32300.0
2012-03-22 11:10:00,12.03,12.05,12.03,12.04,7800.0,12.03,12.05,12.03,12.04,7800.0
2012-03-22 11:15:00,12.04,12.06,12.04,12.04,7500.0,12.04,12.06,12.04,12.04,7500.0
2012-03-22 11:20:00,12.05,12.08,12.05,12.07,18500.0,12.05,12.08,12.05,12.07,18500.0
2012-03-22 11:25:00,12.07,12.08,12.06,12.07,21600.0,12.07,12.08,12.06,12.07,21600.0
2012-03-22 11:30:00,12.08,12.08,12.07,12.07,6200.0,12.08,12.08,12.07,12.07,6200.0
2012-03-22 11:35:00,12.07,12.08,12.06,12.06,9700.0,12.07,12.08,12.06,12.06,9700.0
2012-03-22 11:40:00,12.07,12.08,12.05,12.06,6400.0,12.07,12.08,12.05,12.06,6400.0
2012-03-22 11:45:00,12.06,12.07,12.06,12.07,3700.0,12.06,12.07,12.06,12.07,3700.0
2012-03-22 11:50:00,12.07,12.09,12.07,12.09,17800.0,12.07,12.09,12.07,12.09,17800.0
2012-03-22 11:55:00,12.1,12.1,12.09,12.09,2400.0,12.1,12.1,12.09,12.09,2400.0
2012-03-22 12:00:00,12.1,12.12,12.09,12.11,17400.0,12.1,12.12,12.09,12.11,17400.0
2012-03-22 12:05:00,12.12,12.12,12.11,12.11,18900.0,12.12,12.12,12.11,12.11,18900.0
2012-03-22 12:10:00,12.11,12.13,12.1,12.1,14400.0,12.11,12.13,12.1,12.1,14400.0
2012-03-22 12:15:00,12.11,12.12,12.11,12.12,7400.0,12.11,12.12,12.11,12.12,7400.0
2012-03-22 12:20:00,12.12,12.12,12.11,12.11,9900.0,12.12,12.12,12.11,12.11,9900.0
2012-03-22 12:25:00,12.11,12.12,12.11,12.11,2700.0,12.11,12.12,12.11,12.11,2700.0
2012-03-22 12:30:00,12.11,12.12,12.1,12.1,16000.0,12.11,12.12,12.1,12.1,16000.0
2012-03-22 12:35:00,12.11,12.11,12.1,12.1,2000.0,12.11,12.11,12.1,12.1,2000.0
2012-03-22 12:40:00,12.1,12.11,12.1,12.1,1500.0,12.1,12.11,12.1,12.1,1500.0
2012-03-22 12:45:00,12.1,12.13,12.1,12.12,7500.0,12.1,12.13,12.1,12.12,7500.0
2012-03-22 12:50:00,12.12,12.14,12.12,12.14,16300.0,12.12,12.14,12.12,12.14,16300.0
2012-03-22 12:55:00,12.13,12.14,12.13,12.14,3900.0,12.13,12.14,12.13,12.14,3900.0
2012-03-22 13:00:00,12.13,12.14,12.13,12.13,4800.0,12.13,12.14,12.13,12.13,4800.0
2012-03-22 13:05:00,12.14,12.14,12.11,12.11,18000.0,12.14,12.14,12.11,12.11,18000.0
2012-03-22 13:10:00,12.11,12.12,12.11,12.11,2000.0,12.11,12.12,12.11,12.11,2000.0
2012-03-22 13:15:00,12.11,12.12,12.11,12.12,1400.0,12.11,12.12,12.11,12.12,1400.0
2012-03-22 13:20:00,12.11,12.12,12.11,12.11,2900.0,12.11,12.12,12.11,12.11,2900.0
2012-03-22 13:25:00,12.12,12.13,12.1,12.13,26000.0,12.12,12.13,12.1,12.13,26000.0
2012-03-22 13:30:00,12.12,12.13,12.12,12.13,5200.0,12.12,12.13,12.12,12.13,5200.0
2012-03-22 13:35:00,12.12,12.15,12.12,12.14,5900.0,12.12,12.15,12.12,12.14,5900.0
2012-03-22 13:40:00,12.15,12.15,12.14,12.15,2100.0,12.15,12.15,12.14,12.15,2100.0
2012-03-22 13:45:00,12.14,12.15,12.14,12.15,3300.0,12.14,12.15,12.14,12.15,3300.0
2012-03-22 13:50:00,12.15,12.15,12.13,12.13,15600.0,12.15,12.15,12.13,12.13,15600.0
2012-03-22 13:55:00,12.13,12.14,12.12,12.13,19300.0,12.13,12.14,12.12,12.13,19300.0
2012-03-22 14:00:00,12.13,12.13,12.12,12.13,7400.0,12.13,12.13,12.12,12.13,7400.0
2012-03-22 14:05:00,12.13,12.14,12.12,12.14,17100.0,12.13,12.14,12.12,12.14,17100.0
2012-03-22 14:10:00,12.13,12.15,12.13,12.13,13100.0,12.13,12.15,12.13,12.13,13100.0
2012-03-22 14:15:00,12.13,12.14,12.13,12.13,2700.0,12.13,12.14,12.13,12.13,2700.0
2012-03-22 14:20:00,12.13,12.14,12.12,12.13,6500.0,12.13,12.14,12.12,12.13,6500.0
2012-03-22 14:25:00,12.13,12.17,12.13,12.15,24600.0,12.13,12.17,12.13,12.15,24600.0
2012-03-22 14:30:00,12.15,12.16,12.15,12.16,25200.0,12.15,12.16,12.15,12.16,25200.0
2012-03-22 14:35:00,12.15,12.15,12.14,12.14,4200.0,12.15,12.15,12.14,12.14,4200.0
2012-03-22 14:40:00,12.14,12.15,12.14,12.14,2100.0,12.14,12.15,12.14,12.14,2100.0
2012-03-22 14:45:00,12.14,12.15,12.11,12.11,12700.0,12.14,12.15,12.11,12.11,12700.0
2012-03-22 14:50:00,12.11,12.12,12.11,12.11,3300.0,12.11,12.12,12.11,12.11,3300.0
2012-03-22 14:55:00,12.11,12.12,12.11,12.11,4000.0,12.11,12.12,12.11,12.11,4000.0
2012-03-22 15:00:00,12.11,12.12,12.06,12.06,50600.0,12.11,12.12,12.06,12.06,50600.0
2012-03-22 15:05:00,12.06,12.09,12.06,12.07,25800.0,12.06,12.09,12.06,12.07,25800.0
2012-03-22 15:10:00,12.08,12.09,12.07,12.07,8200.0,12.08,12.09,12.07,12.07,8200.0
2012-03-22 15:15:00,12.07,12.07,12.05,12.07,25000.0,12.07,12.07,12.05,12.07,25000.0
2012-03-22 15:20:00,12.07,12.09,12.05,12.09,38300.0,12.07,12.09,12.05,12.09,38300.0
2012-03-22 15:25:00,12.09,12.11,12.09,12.1,29900.0,12.09,12.11,12.09,12.1,29900.0
2012-03-22 15:30:00,12.11,12.11,12.08,12.09,29100.0,12.11,12.11,12.08,12.09,29100.0
2012-03-22 15:35:00,12.09,12.14,12.09,12.13,33400.0,12.09,12.14,12.09,12.13,33400.0
2012-03-22 15:40:00,12.14,12.16,12.13,12.13,75500.0,12.14,12.16,12.13,12.13,75500.0
2012-03-22 15:45:00,12.14,12.16,12.12,12.14,83400.0,12.14,12.16,12.12,12.14,83400.0
2012-03-22 15:50:00,12.14,12.14,12.12,12.13,58500.0,12.14,12.14,12.12,12.13,58500.0
2012-03-22 15:55:00,12.13,12.14,12.12,12.12,66900.0,12.13,12.14,12.12,12.12,66900.0
2012-03-23 09:30:00,12.13,12.15,12.07,12.07,14200.0,12.13,12.15,12.07,12.07,14200.0
2012-03-23 09:35:00,12.07,12.08,12.04,12.06,19700.0,12.07,12.08,12.04,12.06,19700.0
2012-03-23 09:40:00,12.05,12.05,11.99,12.0,41500.0,12.05,12.05,11.99,12.0,41500.0
2012-03-23 09:45:00,12.01,12.01,11.98,11.99,50200.0,12.01,12.01,11.98,11.99,50200.0
2012-03-23 09:50:00,11.99,12.0,11.98,12.0,16700.0,11.99,12.0,11.98,12.0,16700.0
2012-03-23 09:55:00,12.0,12.0,11.95,11.96,83300.0,12.0,12.0,11.95,11.96,83300.0
2012-03-23 10:00:00,11.95,11.96,11.89,11.92,96200.0,11.95,11.96,11.89,11.92,96200.0
2012-03-23 10:05:00,11.92,11.92,11.87,11.91,88100.0,11.92,11.92,11.87,11.91,88100.0
2012-03-23 10:10:00,11.91,11.95,11.9,11.91,152900.0,11.91,11.95,11.9,11.91,152900.0
2012-03-23 10:15:00,11.91,11.96,11.91,11.95,92500.0,11.91,11.96,11.91,11.95,92500.0
2012-03-23 10:20:00,11.95,11.97,11.93,11.97,67700.0,11.95,11.97,11.93,11.97,67700.0
2012-03-23 10:25:00,11.96,11.97,11.94,11.96,86800.0,11.96,11.97,11.94,11.96,86800.0
2012-03-23 10:30:00,11.95,12.0,11.95,11.99,34500.0,11.95,12.0,11.95,11.99,34500.0
2012-03-23 10:35:00,11.99,12.0,11.97,11.99,40300.0,11.99,12.0,11.97,11.99,40300.0
2012-03-23 10:40:00,11.99,12.0,11.96,11.98,25000.0,11.99,12.0,11.96,11.98,25000.0
2012-03-23 10:45:00,11.98,11.99,11.97,11.98,6100.0,11.98,11.99,11.97,11.98,6100.0
2012-03-23 10:50:00,11.98,12.0,11.98,11.99,6500.0,11.98,12.0,11.98,11.99,6500.0
2012-03-23 10:55:00,11.99,12.0,11.99,11.99,23400.0,11.99,12.0,11.99,11.99,23400.0
2012-03-23 11:00:00,12.0,12.0,11.99,12.0,4900.0,12.0,12.0,11.99,12.0,4900.0
2012-03-23 11:05:00,12.0,12.0,11.99,11.99,1600.0,12.0,12.0,11.99,11.99,1600.0
2012-03-23 11:10:00,11.99,12.0,11.98,11.98,18700.0,11.99,12.0,11.98,11.98,18700.0
2012-03-23 11:15:00,11.98,12.0,11.98,12.0,5800.0,11.98,12.0,11.98,12.0,5800.0
2012-03-23 11:20:00,12.0,12.0,11.99,12.0,23700.0,12.0,12.0,11.99,12.0,23700.0
2012-03-23 11:25:00,12.0,12.01,11.99,12.0,25100.0,12.0,12.01,11.99,12.0,25100.0
2012-03-23 11:30:00,12.0,12.01,11.99,12.0,20000.0,12.0,12.01,11.99,12.0,20000.0
2012-03-23 11:35:00,12.0,12.0,11.99,12.0,1800.0,12.0,12.0,11.99,12.0,1800.0
2012-03-23 11:40:00,11.99,12.0,11.99,11.99,1700.0,11.99,12.0,11.99,11.99,1700.0
2012-03-23 11:45:00,12.0,12.0,11.98,11.99,30700.0,12.0,12.0,11.98,11.99,30700.0
2012-03-23 11:50:00,11.98,11.99,11.98,11.98,1400.0,11.98,11.99,11.98,11.98,1400.0
2012-03-23 11:55:00,11.99,12.0,11.98,11.99,26700.0,11.99,12.0,11.98,11.99,26700.0
2012-03-23 12:00:00,11.99,11.99,11.97,11.97,4700.0,11.99,11.99,11.97,11.97,4700.0
2012-03-23 12:05:00,11.98,11.98,11.96,11.96,38100.0,11.98,11.98,11.96,11.96,38100.0
2012-03-23 12:10:00,11.97,11.97,11.96,11.96,2900.0,11.97,11.97,11.96,11.96,2900.0
2012-03-23 12:15:00,11.97,11.97,11.96,11.97,3100.0,11.97,11.97,11.96,11.97,3100.0
2012-03-23 12:20:00,11.97,11.97,11.96,11.96,3500.0,11.97,11.97,11.96,11.96,3500.0
2012-03-23 12:25:00,11.96,11.97,11.96,11.96,6700.0,11.96,11.97,11.96,11.96,6700.0
2012-03-23 12:30:00,11.96,11.97,11.94,11.94,37000.0,11.96,11.97,11.94,11.94,37000.0
2012-03-23 12:35:00,11.94,11.95,11.93,11.95,32300.0,11.94,11.95,11.93,11.95,32300.0
2012-03-23 12:40:00,11.95,11.96,11.94,11.96,10800.0,11.95,11.96,11.94,11.96,10800.0
2012-03-23 12:45:00,11.96,11.97,11.94,11.97,23000.0,11.96,11.97,11.94,11.97,23000.0
2012-03-23 12:50:00,11.97,11.97,11.96,11.97,5200.0,11.97,11.97,11.96,11.97,5200.0
2012-03-23 12:55:00,11.98,11.98,11.96,11.97,37100.0,11.98,11.98,11.96,11.97,37100.0
2012-03-23 13:00:00,11.96,11.98,11.96,11.96,24000.0,11.96,11.98,11.96,11.96,24000.0
2012-03-23 13:05:00,11.96,11.96,11.95,11.96,10200.0,11.96,11.96,11.95,11.96,10200.0
2012-03-23 13:10:00,11.96,11.96,11.95,11.95,5800.0,11.96,11.96,11.95,11.95,5800.0
2012-03-23 13:15:00,11.96,11.96,11.95,11.96,2300.0,11.96,11.96,11.95,11.96,2300.0
2012-03-23 13:20:00,11.96,11.97,11.96,11.96,10200.0,11.96,11.97,11.96,11.96,10200.0
2012-03-23 13:25:00,11.97,11.97,11.96,11.96,11600.0,11.97,11.97,11.96,11.96,11600.0
2012-03-23 13:30:00,11.97,11.99,11.96,11.96,29500.0,11.97,11.99,11.96,11.96,29500.0
2012-03-23 13:35:00,11.97,11.97,11.96,11.96,15200.0,11.97,11.97,11.96,11.96,15200.0
2012-03-23 13:40:00,11.96,11.96,11.95,11.96,2200.0,11.96,11.96,11.95,11.96,2200.0
2012-03-23 13:45:00,11.96,11.97,11.96,11.97,7900.0,11.96,11.97,11.96,11.97,7900.0
2012-03-23 13:50:00,11.96,11.99,11.96,11.98,19600.0,11.96,11.99,11.96,11.98,19600.0
2012-03-23 13:55:00,11.97,11.97,11.96,11.96,9800.0,11.97,11.97,11.96,11.96,9800.0
2012-03-23 14:00:00,11.96,11.96,11.95,11.96,3500.0,11.96,11.96,11.95,11.96,3500.0
2012-03-23 14:05:00,11.96,11.97,11.95,11.97,13900.0,11.96,11.97,11.95,11.97,13900.0
2012-03-23 14:10:00,11.97,11.98,11.96,11.98,9400.0,11.97,11.98,11.96,11.98,9400.0
2012-03-23 14:15:00,11.98,12.01,11.97,12.0,32200.0,11.98,12.01,11.97,12.0,32200.0
2012-03-23 14:20:00,12.0,12.0,11.99,12.0,1400.0,12.0,12.0,11.99,12.0,1400.0
2012-03-23 14:25:00,11.99,12.01,11.99,12.0,48000.0,11.99,12.01,11.99,12.0,48000.0
2012-03-23 14:30:00,12.0,12.01,11.99,12.0,31800.0,12.0,12.01,11.99,12.0,31800.0
2012-03-23 14:35:00,12.0,12.0,11.99,12.0,6600.0,12.0,12.0,11.99,12.0,6600.0
2012-03-23 14:40:00,12.0,12.0,11.99,12.0,13300.0,12.0,12.0,11.99,12.0,13300.0
2012-03-23 14:45:00,12.0,12.0,12.0,12.0,6600.0,12.0,12.0,12.0,12.0,6600.0
2012-03-23 14:50:00,12.0,12.0,11.99,12.0,32200.0,12.0,12.0,11.99,12.0,32200.0
2012-03-23 14:55:00,12.0,12.0,11.98,12.0,49900.0,12.0,12.0,11.98,12.0,49900.0
2012-03-23 15:00:00,12.0,12.01,11.99,12.0,20900.0,12.0,12.01,11.99,12.0,20900.0
2012-03-23 15:05:00,12.0,12.01,11.99,12.0,47300.0,12.0,12.01,11.99,12.0,47300.0
2012-03-23 15:10:00,12.0,12.01,11.99,12.01,21800.0,12.0,12.01,11.99,12.01,21800.0
2012-03-23 15:15:00,12.01,12.01,11.98,12.0,69400.0,12.01,12.01,11.98,12.0,69400.0
2012-03-23 15:20:00,12.0,12.0,11.99,12.0,11000.0,12.0,12.0,11.99,12.0,11000.0
2012-03-23 15:25:00,12.0,12.01,11.99,12.01,46600.0,12.0,12.01,11.99,12.01,46600.0
2012-03-23 15:30:00,12.01,12.04,12.01,12.04,30700.0,12.01,12.04,12.01,12.04,30700.0
2012-03-23 15:35:00,12.03,12.04,12.02,12.03,54100.0,12.03,12.04,12.02,12.03,54100.0
2012-03-23 15:40:00,12.03,12.03,12.01,12.02,45500.0,12.03,12.03,12.01,12.02,45500.0
2012-03-23 15:45:00,12.02,12.03,12.02,12.03,25500.0,12.02,12.03,12.02,12.03,25500.0
2012-03-23 15:50:00,12.03,12.04,12.03,12.04,39500.0,12.03,12.04,12.03,12.04,39500.0
2012-03-23 15:55:00,12.04,12.04,12.01,12.01,141000.0,12.04,12.04,12.01,12.01,141000.0
2012-03-26 09:30:00,12.11,12.16,12.11,12.13,32600.0,12.11,12.16,12.11,12.13,32600.0
2012-03-26 09:35:00,12.12,12.16,12.11,12.12,25200.0,12.12,12.16,12.11,12.12,25200.0
2012-03-26 09:40:00,12.12,12.13,12.11,12.11,21900.0,12.12,12.13,12.11,12.11,21900.0
2012-03-26 09:45:00,12.11,12.12,12.11,12.12,5900.0,12.11,12.12,12.11,12.12,5900.0
2012-03-26 09:50:00,12.12,12.12,12.09,12.11,26300.0,12.12,12.12,12.09,12.11,26300.0
2012-03-26 09:55:00,12.11,12.13,12.11,12.11,18500.0,12.11,12.13,12.11,12.11,18500.0
2012-03-26 10:00:00,12.12,12.12,12.08,12.1,31600.0,12.12,12.12,12.08,12.1,31600.0
2012-03-26 10:05:00,12.1,12.13,12.1,12.13,100600.0,12.1,12.13,12.1,12.13,100600.0
2012-03-26 10:10:00,12.13,12.13,12.12,12.13,18900.0,12.13,12.13,12.12,12.13,18900.0
2012-03-26 10:15:00,12.12,12.17,12.12,12.16,61500.0,12.12,12.17,12.12,12.16,61500.0
2012-03-26 10:20:00,12.16,12.16,12.14,12.14,34300.0,12.16,12.16,12.14,12.14,34300.0
2012-03-26 10:25:00,12.14,12.15,12.13,12.13,15700.0,12.14,12.15,12.13,12.13,15700.0
2012-03-26 10:30:00,12.14,12.14,12.12,12.12,10800.0,12.14,12.14,12.12,12.12,10800.0
2012-03-26 10:35:00,12.13,12.15,12.13,12.14,16900.0,12.13,12.15,12.13,12.14,16900.0
2012-03-26 10:40:00,12.14,12.15,12.13,12.13,11600.0,12.14,12.15,12.13,12.13,11600.0
2012-03-26 10:45:00,12.13,12.14,12.13,12.13,9500.0,12.13,12.14,12.13,12.13,9500.0
2012-03-26 10:50:00,12.14,12.14,12.12,12.12,10700.0,12.14,12.14,12.12,12.12,10700.0
2012-03-26 10:55:00,12.12,12.12,12.11,12.12,7700.0,12.12,12.12,12.11,12.12,7700.0
2012-03-26 11:00:00,12.12,12.12,12.1,12.11,23200.0,12.12,12.12,12.1,12.11,23200.0
2012-03-26 11:05:00,12.11,12.11,12.1,12.1,31200.0,12.11,12.11,12.1,12.1,31200.0
2012-03-26 11:10:00,12.11,12.11,12.09,12.09,12500.0,12.11,12.11,12.09,12.09,12500.0
2012-03-26 11:15:00,12.09,12.1,12.09,12.09,5900.0,12.09,12.1,12.09,12.09,5900.0
2012-03-26 11:20:00,12.09,12.1,12.09,12.1,41800.0,12.09,12.1,12.09,12.1,41800.0
2012-03-26 11:25:00,12.1,12.1,12.09,12.09,17200.0,12.1,12.1,12.09,12.09,17200.0
2012-03-26 11:30:00,12.1,12.1,12.07,12.07,22300.0,12.1,12.1,12.07,12.07,22300.0
2012-03-26 11:35:00,12.08,12.08,12.06,12.06,19400.0,12.08,12.08,12.06,12.06,19400.0
2012-03-26 11:40:00,12.06,12.09,12.06,12.08,39800.0,12.06,12.09,12.06,12.08,39800.0
2012-03-26 11:45:00,12.09,12.09,12.05,12.05,24300.0,12.09,12.09,12.05,12.05,24300.0
2012-03-26 11:50:00,12.05,12.06,12.04,12.05,32200.0,12.05,12.06,12.04,12.05,32200.0
2012-03-26 11:55:00,12.04,12.05,12.04,12.04,11800.0,12.04,12.05,12.04,12.04,11800.0
2012-03-26 12:00:00,12.04,12.06,12.04,12.05,9400.0,12.04,12.06,12.04,12.05,9400.0
2012-03-26 12:05:00,12.06,12.07,12.05,12.06,18700.0,12.06,12.07,12.05,12.06,18700.0
2012-03-26 12:10:00,12.07,12.07,12.06,12.07,5500.0,12.07,12.07,12.06,12.07,5500.0
2012-03-26 12:15:00,12.06,12.07,12.06,12.06,11500.0,12.06,12.07,12.06,12.06,11500.0
2012-03-26 12:20:00,12.07,12.07,12.04,12.04,43700.0,12.07,12.07,12.04,12.04,43700.0
2012-03-26 12:25:00,12.04,12.05,12.04,12.04,18500.0,12.04,12.05,12.04,12.04,18500.0
2012-03-26 12:30:00,12.04,12.04,12.02,12.02,14200.0,12.04,12.04,12.02,12.02,14200.0
2012-03-26 12:35:00,12.02,12.03,12.01,12.01,12600.0,12.02,12.03,12.01,12.01,12600.0
2012-03-26 12:40:00,12.01,12.03,12.0,12.03,29100.0,12.01,12.03,12.0,12.03,29100.0
2012-03-26 12:45:00,12.02,12.04,12.02,12.04,11900.0,12.02,12.04,12.02,12.04,11900.0
2012-03-26 12:50:00,12.04,12.05,12.03,12.03,22000.0,12.04,12.05,12.03,12.03,22000.0
2012-03-26 12:55:00,12.04,12.04,12.03,12.04,7200.0,12.04,12.04,12.03,12.04,7200.0
2012-03-26 13:00:00,12.03,12.04,12.03,12.04,4600.0,12.03,12.04,12.03,12.04,4600.0
2012-03-26 13:05:00,12.03,12.04,12.03,12.03,15700.0,12.03,12.04,12.03,12.03,15700.0
2012-03-26 13:10:00,12.02,12.03,12.02,12.02,3400.0,12.02,12.03,12.02,12.02,3400.0
2012-03-26 13:15:00,12.03,12.03,12.02,12.03,4300.0,12.03,12.03,12.02,12.03,4300.0
2012-03-26 13:20:00,12.03,12.03,12.02,12.02,4400.0,12.03,12.03,12.02,12.02,4400.0
2012-03-26 13:25:00,12.02,12.04,12.02,12.04,16400.0,12.02,12.04,12.02,12.04,16400.0
2012-03-26 13:30:00,12.04,12.04,12.03,12.03,4000.0,12.04,12.04,12.03,12.03,4000.0
2012-03-26 13:35:00,12.04,12.07,12.04,12.07,16000.0,12.04,12.07,12.04,12.07,16000.0
2012-03-26 13:40:00,12.07,12.08,12.07,12.08,13100.0,12.07,12.08,12.07,12.08,13100.0
2012-03-26 13:45:00,12.08,12.09,12.07,12.08,27600.0,12.08,12.09,12.07,12.08,27600.0
2012-03-26 13:50:00,12.08,12.08,12.07,12.07,13200.0,12.08,12.08,12.07,12.07,13200.0
2012-03-26 13:55:00,12.07,12.08,12.07,12.07,6600.0,12.07,12.08,12.07,12.07,6600.0
2012-03-26 14:00:00,12.08,12.08,12.06,12.07,14600.0,12.08,12.08,12.06,12.07,14600.0
2012-03-26 14:05:00,12.06,12.08,12.05,12.07,48800.0,12.06,12.08,12.05,12.07,48800.0
2012-03-26 14:10:00,12.07,12.09,12.07,12.08,28000.0,12.07,12.09,12.07,12.08,28000.0
2012-03-26 14:15:00,12.08,12.09,12.07,12.09,17400.0,12.08,12.09,12.07,12.09,17400.0
2012-03-26 14:20:00,12.09,12.11,12.08,12.11,17600.0,12.09,12.11,12.08,12.11,17600.0
2012-03-26 14:25:00,12.11,12.11,12.09,12.09,58000.0,12.11,12.11,12.09,12.09,58000.0
2012-03-26 14:30:00,12.1,12.1,12.09,12.09,8200.0,12.1,12.1,12.09,12.09,8200.0
2012-03-26 14:35:00,12.09,12.1,12.08,12.08,16300.0,12.09,12.1,12.08,12.08,16300.0
2012-03-26 14:40:00,12.08,12.1,12.08,12.1,21600.0,12.08,12.1,12.08,12.1,21600.0
2012-03-26 14:45:00,12.1,12.1,12.09,12.09,3400.0,12.1,12.1,12.09,12.09,3400.0
2012-03-26 14:50:00,12.1,12.1,12.09,12.1,6800.0,12.1,12.1,12.09,12.1,6800.0
2012-03-26 14:55:00,12.1,12.13,12.09,12.12,32100.0,12.1,12.13,12.09,12.12,32100.0
2012-03-26 15:00:00,12.12,12.14,12.11,12.14,15100.0,12.12,12.14,12.11,12.14,15100.0
2012-03-26 15:05:00,12.14,12.14,12.12,12.13,39900.0,12.14,12.14,12.12,12.13,39900.0
2012-03-26 15:10:00,12.13,12.15,12.12,12.15,31200.0,12.13,12.15,12.12,12.15,31200.0
2012-03-26 15:15:00,12.15,12.18,12.15,12.18,25300.0,12.15,12.18,12.15,12.18,25300.0
2012-03-26 15:20:00,12.18,12.19,12.17,12.18,21300.0,12.18,12.19,12.17,12.18,21300.0
2012-03-26 15:25:00,12.18,12.18,12.17,12.17,10900.0,12.18,12.18,12.17,12.17,10900.0
2012-03-26 15:30:00,12.17,12.18,12.16,12.17,24400.0,12.17,12.18,12.16,12.17,24400.0
2012-03-26 15:35:00,12.17,12.17,12.11,12.12,87700.0,12.17,12.17,12.11,12.12,87700.0
2012-03-26 15:40:00,12.11,12.13,12.11,12.12,17700.0,12.11,12.13,12.11,12.12,17700.0
2012-03-26 15:45:00,12.12,12.14,12.12,12.14,35900.0,12.12,12.14,12.12,12.14,35900.0
2012-03-26 15:50:00,12.13,12.14,12.11,12.12,45800.0,12.13,12.14,12.11,12.12,45800.0
2012-03-26 15:55:00,12.11,12.13,12.1,12.13,180200.0,12.11,12.13,12.1,12.13,180200.0
2012-03-27 09:30:00,12.1,12.12,12.08,12.09,18100.0,12.1,12.12,12.08,12.09,18100.0
2012-03-27 09:35:00,12.1,12.12,12.07,12.09,17600.0,12.1,12.12,12.07,12.09,17600.0
2012-03-27 09:40:00,12.09,12.1,12.08,12.1,40600.0,12.09,12.1,12.08,12.1,40600.0
2012-03-27 09:45:00,12.1,12.11,12.09,12.1,32600.0,12.1,12.11,12.09,12.1,32600.0
2012-03-27 09:50:00,12.1,12.11,12.09,12.1,15300.0,12.1,12.11,12.09,12.1,15300.0
2012-03-27 09:55:00,12.1,12.1,12.09,12.09,4200.0,12.1,12.1,12.09,12.09,4200.0
2012-03-27 10:00:00,12.09,12.1,12.05,12.08,25800.0,12.09,12.1,12.05,12.08,25800.0
2012-03-27 10:05:00,12.08,12.08,12.06,12.08,23200.0,12.08,12.08,12.06,12.08,23200.0
2012-03-27 10:10:00,12.08,12.09,12.07,12.09,2600.0,12.08,12.09,12.07,12.09,2600.0
2012-03-27 10:15:00,12.09,12.13,12.09,12.13,15900.0,12.09,12.13,12.09,12.13,15900.0
2012-03-27 10:20:00,12.12,12.12,12.1,12.11,3400.0,12.12,12.12,12.1,12.11,3400.0
2012-03-27 10:25:00,12.11,12.11,12.08,12.1,11200.0,12.11,12.11,12.08,12.1,11200.0
2012-03-27 10:30:00,12.1,12.12,12.09,12.09,22600.0,12.1,12.12,12.09,12.09,22600.0
2012-03-27 10:35:00,12.09,12.12,12.09,12.12,13400.0,12.09,12.12,12.09,12.12,13400.0
2012-03-27 10:40:00,12.12,12.12,12.11,12.11,1900.0,12.12,12.12,12.11,12.11,1900.0
2012-03-27 10:45:00,12.12,12.12,12.11,12.12,6500.0,12.12,12.12,12.11,12.12,6500.0
2012-03-27 10:50:00,12.12,12.12,12.09,12.09,7800.0,12.12,12.12,12.09,12.09,7800.0
2012-03-27 10:55:00,12.09,12.09,12.08,12.08,15200.0,12.09,12.09,12.08,12.08,15200.0
2012-03-27 11:00:00,12.08,12.12,12.08,12.12,33200.0,12.08,12.12,12.08,12.12,33200.0
2012-03-27 11:05:00,12.11,12.11,12.1,12.11,20800.0,12.11,12.11,12.1,12.11,20800.0
2012-03-27 11:10:00,12.1,12.12,12.1,12.12,16700.0,12.1,12.12,12.1,12.12,16700.0
2012-03-27 11:15:00,12.11,12.12,12.1,12.12,17300.0,12.11,12.12,12.1,12.12,17300.0
2012-03-27 11:20:00,12.12,12.16,12.12,12.14,23500.0,12.12,12.16,12.12,12.14,23500.0
2012-03-27 11:25:00,12.15,12.15,12.14,12.14,12500.0,12.15,12.15,12.14,12.14,12500.0
2012-03-27 11:30:00,12.14,12.15,12.13,12.14,15900.0,12.14,12.15,12.13,12.14,15900.0
2012-03-27 11:35:00,12.15,12.16,12.15,12.16,7000.0,12.15,12.16,12.15,12.16,7000.0
2012-03-27 11:40:00,12.16,12.16,12.15,12.16,5000.0,12.16,12.16,12.15,12.16,5000.0
2012-03-27 11:45:00,12.16,12.17,12.16,12.16,7400.0,12.16,12.17,12.16,12.16,7400.0
2012-03-27 11:50:00,12.17,12.18,12.16,12.18,44800.0,12.17,12.18,12.16,12.18,44800.0
2012-03-27 11:55:00,12.18,12.2,12.18,12.19,23200.0,12.18,12.2,12.18,12.19,23200.0
2012-03-27 12:00:00,12.19,12.2,12.18,12.19,55000.0,12.19,12.2,12.18,12.19,55000.0
2012-03-27 12:05:00,12.19,12.19,12.19,12.19,1700.0,12.19,12.19,12.19,12.19,1700.0
2012-03-27 12:10:00,12.18,12.19,12.18,12.19,1100.0,12.18,12.19,12.18,12.19,1100.0
2012-03-27 12:15:00,12.18,12.19,12.18,12.18,3600.0,12.18,12.19,12.18,12.18,3600.0
2012-03-27 12:20:00,12.19,12.19,12.19,12.19,300.0,12.19,12.19,12.19,12.19,300.0
2012-03-27 12:25:00,12.19,12.19,12.19,12.19,200.0,12.19,12.19,12.19,12.19,200.0
2012-03-27 12:30:00,12.18,12.19,12.18,12.18,18500.0,12.18,12.19,12.18,12.18,18500.0
2012-03-27 12:35:00,12.19,12.19,12.18,12.18,1400.0,12.19,12.19,12.18,12.18,1400.0
2012-03-27 12:40:00,12.18,12.18,12.17,12.17,8500.0,12.18,12.18,12.17,12.17,8500.0
2012-03-27 12:45:00,12.18,12.18,12.18,12.18,500.0,12.18,12.18,12.18,12.18,500.0
2012-03-27 12:50:00,12.17,12.17,12.16,12.16,28400.0,12.17,12.17,12.16,12.16,28400.0
2012-03-27 12:55:00,12.17,12.18,12.16,12.18,16300.0,12.17,12.18,12.16,12.18,16300.0
2012-03-27 13:00:00,12.18,12.18,12.18,12.18,4100.0,12.18,12.18,12.18,12.18,4100.0
2012-03-27 13:05:00,12.18,12.18,12.17,12.18,1200.0,12.18,12.18,12.17,12.18,1200.0
2012-03-27 13:10:00,12.18,12.18,12.17,12.17,500.0,12.18,12.18,12.17,12.17,500.0
2012-03-27 13:15:00,12.18,12.18,12.15,12.16,15700.0,12.18,12.18,12.15,12.16,15700.0
2012-03-27 13:20:00,12.16,12.16,12.14,12.16,19300.0,12.16,12.16,12.14,12.16,19300.0
2012-03-27 13:25:00,12.16,12.17,12.16,12.17,3100.0,12.16,12.17,12.16,12.17,3100.0
2012-03-27 13:30:00,12.17,12.17,12.16,12.16,1900.0,12.17,12.17,12.16,12.16,1900.0
2012-03-27 13:35:00,12.17,12.17,12.15,12.16,11000.0,12.17,12.17,12.15,12.16,11000.0
2012-03-27 13:40:00,12.15,12.16,12.15,12.16,16700.0,12.15,12.16,12.15,12.16,16700.0
2012-03-27 13:45:00,12.16,12.18,12.15,12.18,10600.0,12.16,12.18,12.15,12.18,10600.0
2012-03-27 13:50:00,12.18,12.18,12.17,12.18,2400.0,12.18,12.18,12.17,12.18,2400.0
2012-03-27 13:55:00,12.18,12.18,12.17,12.18,2800.0,12.18,12.18,12.17,12.18,2800.0
2012-03-27 14:00:00,12.18,12.18,12.17,12.18,3000.0,12.18,12.18,12.17,12.18,3000.0
2012-03-27 14:05:00,12.17,12.19,12.17,12.19,3700.0,12.17,12.19,12.17,12.19,3700.0
2012-03-27 14:10:00,12.19,12.21,12.18,12.21,89600.0,12.19,12.21,12.18,12.21,89600.0
2012-03-27 14:15:00,12.21,12.21,12.2,12.21,24200.0,12.21,12.21,12.2,12.21,24200.0
2012-03-27 14:20:00,12.21,12.21,12.2,12.2,30800.0,12.21,12.21,12.2,12.2,30800.0
2012-03-27 14:25:00,12.21,12.21,12.2,12.2,21500.0,12.21,12.21,12.2,12.2,21500.0
2012-03-27 14:30:00,12.21,12.21,12.2,12.21,36600.0,12.21,12.21,12.2,12.21,36600.0
2012-03-27 14:35:00,12.21,12.21,12.2,12.2,32200.0,12.21,12.21,12.2,12.2,32200.0
2012-03-27 14:40:00,12.2,12.22,12.19,12.2,47600.0,12.2,12.22,12.19,12.2,47600.0
2012-03-27 14:45:00,12.2,12.21,12.2,12.2,26100.0,12.2,12.21,12.2,12.2,26100.0
2012-03-27 14:50:00,12.2,12.21,12.2,12.21,21300.0,12.2,12.21,12.2,12.21,21300.0
2012-03-27 14:55:00,12.21,12.21,12.2,12.21,35400.0,12.21,12.21,12.2,12.21,35400.0
2012-03-27 15:00:00,12.2,12.21,12.2,12.21,11600.0,12.2,12.21,12.2,12.21,11600.0
2012-03-27 15:05:00,12.2,12.2,12.19,12.2,9800.0,12.2,12.2,12.19,12.2,9800.0
2012-03-27 15:10:00,12.2,12.2,12.17,12.17,61500.0,12.2,12.2,12.17,12.17,61500.0
2012-03-27 15:15:00,12.17,12.17,12.13,12.13,36600.0,12.17,12.17,12.13,12.13,36600.0
2012-03-27 15:20:00,12.13,12.13,12.11,12.12,76800.0,12.13,12.13,12.11,12.12,76800.0
2012-03-27 15:25:00,12.12,12.14,12.11,12.13,61500.0,12.12,12.14,12.11,12.13,61500.0
2012-03-27 15:30:00,12.12,12.13,12.12,12.12,8200.0,12.12,12.13,12.12,12.12,8200.0
2012-03-27 15:35:00,12.13,12.13,12.12,12.13,12300.0,12.13,12.13,12.12,12.13,12300.0
2012-03-27 15:40:00,12.13,12.16,12.12,12.16,76700.0,12.13,12.16,12.12,12.16,76700.0
2012-03-27 15:45:00,12.16,12.16,12.15,12.16,43400.0,12.16,12.16,12.15,12.16,43400.0
2012-03-27 15:50:00,12.16,12.17,12.15,12.17,34200.0,12.16,12.17,12.15,12.17,34200.0
2012-03-27 15:55:00,12.17,12.17,12.13,12.14,153200.0,12.17,12.17,12.13,12.14,153200.0
2012-03-28 09:30:00,12.14,12.18,12.09,12.14,17300.0,12.14,12.18,12.09,12.14,17300.0
2012-03-28 09:35:00,12.13,12.2,12.12,12.2,15800.0,12.13,12.2,12.12,12.2,15800.0
2012-03-28 09:40:00,12.19,12.19,12.15,12.16,30600.0,12.19,12.19,12.15,12.16,30600.0
2012-03-28 09:45:00,12.15,12.2,12.14,12.19,59400.0,12.15,12.2,12.14,12.19,59400.0
2012-03-28 09:50:00,12.18,12.22,12.17,12.21,32000.0,12.18,12.22,12.17,12.21,32000.0
2012-03-28 09:55:00,12.21,12.21,12.19,12.19,27700.0,12.21,12.21,12.19,12.19,27700.0
2012-03-28 10:00:00,12.19,12.22,12.19,12.22,14100.0,12.19,12.22,12.19,12.22,14100.0
2012-03-28 10:05:00,12.22,12.22,12.19,12.21,72800.0,12.22,12.22,12.19,12.21,72800.0
2012-03-28 10:10:00,12.21,12.22,12.17,12.22,221500.0,12.21,12.22,12.17,12.22,221500.0
2012-03-28 10:15:00,12.22,12.22,12.17,12.19,172300.0,12.22,12.22,12.17,12.19,172300.0
2012-03-28 10:20:00,12.18,12.2,12.17,12.18,19700.0,12.18,12.2,12.17,12.18,19700.0
2012-03-28 10:25:00,12.19,12.19,12.13,12.15,63300.0,12.19,12.19,12.13,12.15,63300.0
2012-03-28 10:30:00,12.15,12.16,12.1,12.11,41700.0,12.15,12.16,12.1,12.11,41700.0
2012-03-28 10:35:00,12.11,12.13,12.09,12.12,80100.0,12.11,12.13,12.09,12.12,80100.0
2012-03-28 10:40:00,12.12,12.14,12.1,12.12,110600.0,12.12,12.14,12.1,12.12,110600.0
2012-03-28 10:45:00,12.12,12.14,12.12,12.12,8400.0,12.12,12.14,12.12,12.12,8400.0
2012-03-28 10:50:00,12.13,12.13,12.1,12.1,24700.0,12.13,12.13,12.1,12.1,24700.0
2012-03-28 10:55:00,12.11,12.14,12.1,12.14,90000.0,12.11,12.14,12.1,12.14,90000.0
2012-03-28 11:00:00,12.13,12.14,12.08,12.08,27800.0,12.13,12.14,12.08,12.08,27800.0
2012-03-28 11:05:00,12.09,12.1,12.07,12.07,28700.0,12.09,12.1,12.07,12.07,28700.0
2012-03-28 11:10:00,12.08,12.1,12.07,12.08,79800.0,12.08,12.1,12.07,12.08,79800.0
2012-03-28 11:15:00,12.08,12.11,12.08,12.09,102700.0,12.08,12.11,12.08,12.09,102700.0
2012-03-28 11:20:00,12.08,12.09,12.04,12.05,28100.0,12.08,12.09,12.04,12.05,28100.0
2012-03-28 11:25:00,12.05,12.07,12.04,12.06,41700.0,12.05,12.07,12.04,12.06,41700.0
2012-03-28 11:30:00,12.06,12.06,12.04,12.04,42300.0,12.06,12.06,12.04,12.04,42300.0
2012-03-28 11:35:00,12.04,12.04,12.01,12.03,30800.0,12.04,12.04,12.01,12.03,30800.0
2012-03-28 11:40:00,12.04,12.04,12.03,12.03,5600.0,12.04,12.04,12.03,12.03,5600.0
2012-03-28 11:45:00,12.03,12.03,11.99,11.99,127300.0,12.03,12.03,11.99,11.99,127300.0
2012-03-28 11:50:00,11.99,11.99,11.93,11.96,90000.0,11.99,11.99,11.93,11.96,90000.0
2012-03-28 11:55:00,11.95,11.96,11.92,11.96,82400.0,11.95,11.96,11.92,11.96,82400.0
2012-03-28 12:00:00,11.96,11.99,11.95,11.97,89800.0,11.96,11.99,11.95,11.97,89800.0
2012-03-28 12:05:00,11.97,12.0,11.97,11.97,42600.0,11.97,12.0,11.97,11.97,42600.0
2012-03-28 12:10:00,11.98,11.99,11.97,11.98,15800.0,11.98,11.99,11.97,11.98,15800.0
2012-03-28 12:15:00,11.98,12.01,11.98,11.99,25500.0,11.98,12.01,11.98,11.99,25500.0
2012-03-28 12:20:00,12.0,12.0,11.99,11.99,10300.0,12.0,12.0,11.99,11.99,10300.0
2012-03-28 12:25:00,11.99,12.0,11.99,11.99,10600.0,11.99,12.0,11.99,11.99,10600.0
2012-03-28 12:30:00,12.0,12.01,11.97,11.99,26900.0,12.0,12.01,11.97,11.99,26900.0
2012-03-28 12:35:00,11.98,11.99,11.95,11.96,25400.0,11.98,11.99,11.95,11.96,25400.0
2012-03-28 12:40:00,11.97,11.99,11.97,11.97,11100.0,11.97,11.99,11.97,11.97,11100.0
2012-03-28 12:45:00,11.98,11.99,11.98,11.99,2600.0,11.98,11.99,11.98,11.99,2600.0
2012-03-28 12:50:00,11.98,11.99,11.97,11.98,15100.0,11.98,11.99,11.97,11.98,15100.0
2012-03-28 12:55:00,11.98,11.98,11.96,11.98,22300.0,11.98,11.98,11.96,11.98,22300.0
2012-03-28 13:00:00,11.99,12.0,11.99,12.0,5500.0,11.99,12.0,11.99,12.0,5500.0
2012-03-28 13:05:00,12.0,12.0,11.99,11.99,5300.0,12.0,12.0,11.99,11.99,5300.0
2012-03-28 13:10:00,11.98,11.99,11.96,11.97,26800.0,11.98,11.99,11.96,11.97,26800.0
2012-03-28 13:15:00,11.97,11.98,11.96,11.97,3400.0,11.97,11.98,11.96,11.97,3400.0
2012-03-28 13:20:00,11.98,11.98,11.96,11.98,42700.0,11.98,11.98,11.96,11.98,42700.0
2012-03-28 13:25:00,11.99,11.99,11.99,11.99,2400.0,11.99,11.99,11.99,11.99,2400.0
2012-03-28 13:30:00,11.99,11.99,11.96,11.96,101600.0,11.99,11.99,11.96,11.96,101600.0
2012-03-28 13:35:00,11.97,12.0,11.96,12.0,13900.0,11.97,12.0,11.96,12.0,13900.0
2012-03-28 13:40:00,12.0,12.01,11.99,11.99,13300.0,12.0,12.01,11.99,11.99,13300.0
2012-03-28 13:45:00,11.99,12.0,11.98,12.0,48400.0,11.99,12.0,11.98,12.0,48400.0
2012-03-28 13:50:00,11.99,11.99,11.97,11.99,16200.0,11.99,11.99,11.97,11.99,16200.0
2012-03-28 13:55:00,11.99,12.01,11.99,12.01,2600.0,11.99,12.01,11.99,12.01,2600.0
2012-03-28 14:00:00,12.01,12.02,11.95,11.97,43200.0,12.01,12.02,11.95,11.97,43200.0
2012-03-28 14:05:00,11.97,11.97,11.95,11.96,31700.0,11.97,11.97,11.95,11.96,31700.0
2012-03-28 14:10:00,11.96,11.97,11.95,11.97,24200.0,11.96,11.97,11.95,11.97,24200.0
2012-03-28 14:15:00,11.98,12.0,11.97,11.97,94000.0,11.98,12.0,11.97,11.97,94000.0
2012-03-28 14:20:00,11.96,11.99,11.96,11.98,30500.0,11.96,11.99,11.96,11.98,30500.0
2012-03-28 14:25:00,11.98,12.01,11.97,11.99,31000.0,11.98,12.01,11.97,11.99,31000.0
2012-03-28 14:30:00,12.0,12.01,12.0,12.0,12000.0,12.0,12.01,12.0,12.0,12000.0
2012-03-28 14:35:00,12.01,12.04,11.99,12.02,108100.0,12.01,12.04,11.99,12.02,108100.0
2012-03-28 14:40:00,12.02,12.04,12.02,12.03,25700.0,12.02,12.04,12.02,12.03,25700.0
2012-03-28 14:45:00,12.02,12.05,12.02,12.04,20900.0,12.02,12.05,12.02,12.04,20900.0
2012-03-28 14:50:00,12.04,12.04,12.01,12.01,74000.0,12.04,12.04,12.01,12.01,74000.0
2012-03-28 14:55:00,12.02,12.04,12.01,12.04,18500.0,12.02,12.04,12.01,12.04,18500.0
2012-03-28 15:00:00,12.04,12.05,12.02,12.03,99900.0,12.04,12.05,12.02,12.03,99900.0
2012-03-28 15:05:00,12.03,12.04,12.02,12.04,16000.0,12.03,12.04,12.02,12.04,16000.0
2012-03-28 15:10:00,12.04,12.05,12.03,12.04,25800.0,12.04,12.05,12.03,12.04,25800.0
2012-03-28 15:15:00,12.04,12.06,12.04,12.05,36300.0,12.04,12.06,12.04,12.05,36300.0
2012-03-28 15:20:00,12.05,12.07,12.04,12.06,19800.0,12.05,12.07,12.04,12.06,19800.0
2012-03-28 15:25:00,12.07,12.07,12.05,12.07,23700.0,12.07,12.07,12.05,12.07,23700.0
2012-03-28 15:30:00,12.07,12.08,12.06,12.06,29700.0,12.07,12.08,12.06,12.06,29700.0
2012-03-28 15:35:00,12.06,12.06,12.02,12.05,67600.0,12.06,12.06,12.02,12.05,67600.0
2012-03-28 15:40:00,12.06,12.07,12.03,12.07,233100.0,12.06,12.07,12.03,12.07,233100.0
2012-03-28 15:45:00,12.07,12.1,12.06,12.08,97700.0,12.07,12.1,12.06,12.08,97700.0
2012-03-28 15:50:00,12.07,12.07,12.06,12.07,30400.0,12.07,12.07,12.06,12.07,30400.0
2012-03-28 15:55:00,12.07,12.1,12.06,12.09,154100.0,12.07,12.1,12.06,12.09,154100.0
2012-03-29 09:30:00,12.01,12.05,11.98,12.04,46000.0,12.01,12.05,11.98,12.04,46000.0
2012-03-29 09:35:00,12.05,12.05,11.99,11.99,10500.0,12.05,12.05,11.99,11.99,10500.0
2012-03-29 09:40:00,11.99,11.99,11.95,11.96,27600.0,11.99,11.99,11.95,11.96,27600.0
2012-03-29 09:45:00,11.96,12.03,11.96,12.01,45600.0,11.96,12.03,11.96,12.01,45600.0
2012-03-29 09:50:00,12.0,12.0,11.97,11.98,28200.0,12.0,12.0,11.97,11.98,28200.0
2012-03-29 09:55:00,11.99,11.99,11.92,11.94,34900.0,11.99,11.99,11.92,11.94,34900.0
2012-03-29 10:00:00,11.95,11.98,11.95,11.97,16700.0,11.95,11.98,11.95,11.97,16700.0
2012-03-29 10:05:00,11.99,12.0,11.98,11.99,29800.0,11.99,12.0,11.98,11.99,29800.0
2012-03-29 10:10:00,11.99,12.0,11.99,11.99,6100.0,11.99,12.0,11.99,11.99,6100.0
2012-03-29 10:15:00,11.99,11.99,11.95,11.96,17000.0,11.99,11.99,11.95,11.96,17000.0
2012-03-29 10:20:00,11.96,11.98,11.96,11.97,19800.0,11.96,11.98,11.96,11.97,19800.0
2012-03-29 10:25:00,11.97,11.97,11.93,11.94,55100.0,11.97,11.97,11.93,11.94,55100.0
2012-03-29 10:30:00,11.94,11.95,11.9,11.91,72500.0,11.94,11.95,11.9,11.91,72500.0
2012-03-29 10:35:00,11.91,11.92,11.9,11.92,77800.0,11.91,11.92,11.9,11.92,77800.0
2012-03-29 10:40:00,11.93,11.95,11.92,11.93,23900.0,11.93,11.95,11.92,11.93,23900.0
2012-03-29 10:45:00,11.93,11.93,11.92,11.93,800.0,11.93,11.93,11.92,11.93,800.0
2012-03-29 10:50:00,11.92,11.92,11.9,11.91,13200.0,11.92,11.92,11.9,11.91,13200.0
2012-03-29 10:55:00,11.91,11.95,11.91,11.95,9200.0,11.91,11.95,11.91,11.95,9200.0
2012-03-29 11:00:00,11.94,11.98,11.94,11.97,14700.0,11.94,11.98,11.94,11.97,14700.0
2012-03-29 11:05:00,11.98,11.98,11.98,11.98,3700.0,11.98,11.98,11.98,11.98,3700.0
2012-03-29 11:10:00,11.98,11.98,11.95,11.96,33300.0,11.98,11.98,11.95,11.96,33300.0
2012-03-29 11:15:00,11.95,11.97,11.92,11.94,51900.0,11.95,11.97,11.92,11.94,51900.0
2012-03-29 11:20:00,11.94,11.96,11.93,11.96,27900.0,11.94,11.96,11.93,11.96,27900.0
2012-03-29 11:25:00,11.96,11.96,11.91,11.92,27600.0,11.96,11.96,11.91,11.92,27600.0
2012-03-29 11:30:00,11.91,11.93,11.89,11.91,36400.0,11.91,11.93,11.89,11.91,36400.0
2012-03-29 11:35:00,11.92,11.93,11.9,11.91,30800.0,11.92,11.93,11.9,11.91,30800.0
2012-03-29 11:40:00,11.91,11.93,11.91,11.91,15300.0,11.91,11.93,11.91,11.91,15300.0
2012-03-29 11:45:00,11.91,11.92,11.89,11.91,18100.0,11.91,11.92,11.89,11.91,18100.0
2012-03-29 11:50:00,11.91,11.91,11.87,11.88,23200.0,11.91,11.91,11.87,11.88,23200.0
2012-03-29 11:55:00,11.89,11.9,11.85,11.9,46300.0,11.89,11.9,11.85,11.9,46300.0
2012-03-29 12:00:00,11.9,11.9,11.86,11.87,38500.0,11.9,11.9,11.86,11.87,38500.0
2012-03-29 12:05:00,11.87,11.88,11.86,11.86,15700.0,11.87,11.88,11.86,11.86,15700.0
2012-03-29 12:10:00,11.87,11.87,11.84,11.85,20800.0,11.87,11.87,11.84,11.85,20800.0
2012-03-29 12:15:00,11.86,11.86,11.84,11.84,17100.0,11.86,11.86,11.84,11.84,17100.0
2012-03-29 12:20:00,11.84,11.85,11.81,11.84,36000.0,11.84,11.85,11.81,11.84,36000.0
2012-03-29 12:25:00,11.84,11.84,11.82,11.83,26700.0,11.84,11.84,11.82,11.83,26700.0
2012-03-29 12:30:00,11.84,11.85,11.83,11.85,48200.0,11.84,11.85,11.83,11.85,48200.0
2012-03-29 12:35:00,11.85,11.85,11.83,11.84,32100.0,11.85,11.85,11.83,11.84,32100.0
2012-03-29 12:40:00,11.83,11.86,11.83,11.85,26200.0,11.83,11.86,11.83,11.85,26200.0
2012-03-29 12:45:00,11.85,11.86,11.84,11.85,23700.0,11.85,11.86,11.84,11.85,23700.0
2012-03-29 12:50:00,11.85,11.88,11.84,11.86,43800.0,11.85,11.88,11.84,11.86,43800.0
2012-03-29 12:55:00,11.86,11.87,11.84,11.86,45400.0,11.86,11.87,11.84,11.86,45400.0
2012-03-29 13:00:00,11.86,11.9,11.85,11.89,30100.0,11.86,11.9,11.85,11.89,30100.0
2012-03-29 13:05:00,11.89,11.89,11.88,11.88,15800.0,11.89,11.89,11.88,11.88,15800.0
2012-03-29 13:10:00,11.88,11.91,11.88,11.91,66500.0,11.88,11.91,11.88,11.91,66500.0
2012-03-29 13:15:00,11.9,11.9,11.88,11.88,13300.0,11.9,11.9,11.88,11.88,13300.0
2012-03-29 13:20:00,11.88,11.89,11.87,11.87,18300.0,11.88,11.89,11.87,11.87,18300.0
2012-03-29 13:25:00,11.87,11.88,11.86,11.87,21100.0,11.87,11.88,11.86,11.87,21100.0
2012-03-29 13:30:00,11.87,11.88,11.87,11.88,20000.0,11.87,11.88,11.87,11.88,20000.0
2012-03-29 13:35:00,11.88,11.88,11.86,11.86,13200.0,11.88,11.88,11.86,11.86,13200.0
2012-03-29 13:40:00,11.86,11.87,11.85,11.86,13000.0,11.86,11.87,11.85,11.86,13000.0
2012-03-29 13:45:00,11.85,11.85,11.83,11.84,39900.0,11.85,11.85,11.83,11.84,39900.0
2012-03-29 13:50:00,11.84,11.87,11.84,11.86,37400.0,11.84,11.87,11.84,11.86,37400.0
2012-03-29 13:55:00,11.86,11.88,11.86,11.86,28800.0,11.86,11.88,11.86,11.86,28800.0
2012-03-29 14:00:00,11.87,11.9,11.86,11.9,29300.0,11.87,11.9,11.86,11.9,29300.0
2012-03-29 14:05:00,11.89,11.9,11.88,11.88,20900.0,11.89,11.9,11.88,11.88,20900.0
2012-03-29 14:10:00,11.88,11.91,11.88,11.89,42100.0,11.88,11.91,11.88,11.89,42100.0
2012-03-29 14:15:00,11.89,11.91,11.89,11.91,27600.0,11.89,11.91,11.89,11.91,27600.0
2012-03-29 14:20:00,11.91,11.94,11.91,11.91,60200.0,11.91,11.94,11.91,11.91,60200.0
2012-03-29 14:25:00,11.91,11.92,11.91,11.92,17400.0,11.91,11.92,11.91,11.92,17400.0
2012-03-29 14:30:00,11.91,11.92,11.89,11.9,38800.0,11.91,11.92,11.89,11.9,38800.0
2012-03-29 14:35:00,11.9,11.91,11.9,11.9,18600.0,11.9,11.91,11.9,11.9,18600.0
2012-03-29 14:40:00,11.9,11.93,11.9,11.93,37200.0,11.9,11.93,11.9,11.93,37200.0
2012-03-29 14:45:00,11.93,11.95,11.93,11.95,25500.0,11.93,11.95,11.93,11.95,25500.0
2012-03-29 14:50:00,11.94,11.95,11.94,11.94,19100.0,11.94,11.95,11.94,11.94,19100.0
2012-03-29 14:55:00,11.94,11.94,11.93,11.94,24400.0,11.94,11.94,11.93,11.94,24400.0
2012-03-29 15:00:00,11.93,11.94,11.93,11.93,19500.0,11.93,11.94,11.93,11.93,19500.0
2012-03-29 15:05:00,11.94,11.97,11.93,11.96,35700.0,11.94,11.97,11.93,11.96,35700.0
2012-03-29 15:10:00,11.97,12.01,11.96,11.97,137500.0,11.97,12.01,11.96,11.97,137500.0
2012-03-29 15:15:00,11.97,11.98,11.97,11.97,20300.0,11.97,11.98,11.97,11.97,20300.0
2012-03-29 15:20:00,11.98,11.98,11.96,11.96,38500.0,11.98,11.98,11.96,11.96,38500.0
2012-03-29 15:25:00,11.96,11.97,11.94,11.96,69900.0,11.96,11.97,11.94,11.96,69900.0
2012-03-29 15:30:00,11.96,11.97,11.94,11.95,49900.0,11.96,11.97,11.94,11.95,49900.0
2012-03-29 15:35:00,11.96,11.96,11.94,11.94,41500.0,11.96,11.96,11.94,11.94,41500.0
2012-03-29 15:40:00,11.95,11.96,11.94,11.95,47000.0,11.95,11.96,11.94,11.95,47000.0
2012-03-29 15:45:00,11.96,11.96,11.94,11.94,64500.0,11.96,11.96,11.94,11.94,64500.0
2012-03-29 15:50:00,11.94,11.94,11.91,11.92,141200.0,11.94,11.94,11.91,11.92,141200.0
2012-03-29 15:55:00,11.92,11.92,11.89,11.89,284600.0,11.92,11.92,11.89,11.89,284600.0
2012-03-30 09:30:00,11.98,12.0,11.96,12.0,52400.0,11.98,12.0,11.96,12.0,52400.0
2012-03-30 09:35:00,11.99,11.99,11.92,11.95,77600.0,11.99,11.99,11.92,11.95,77600.0
2012-03-30 09:40:00,11.94,11.95,11.84,11.87,29100.0,11.94,11.95,11.84,11.87,29100.0
2012-03-30 09:45:00,11.86,11.88,11.85,11.87,44100.0,11.86,11.88,11.85,11.87,44100.0
2012-03-30 09:50:00,11.87,11.9,11.86,11.88,10300.0,11.87,11.9,11.86,11.88,10300.0
2012-03-30 09:55:00,11.89,11.91,11.87,11.89,47800.0,11.89,11.91,11.87,11.89,47800.0
2012-03-30 10:00:00,11.88,11.89,11.86,11.88,89900.0,11.88,11.89,11.86,11.88,89900.0
2012-03-30 10:05:00,11.88,11.91,11.87,11.87,28000.0,11.88,11.91,11.87,11.87,28000.0
2012-03-30 10:10:00,11.87,11.88,11.86,11.87,9200.0,11.87,11.88,11.86,11.87,9200.0
2012-03-30 10:15:00,11.86,11.86,11.83,11.85,41100.0,11.86,11.86,11.83,11.85,41100.0
2012-03-30 10:20:00,11.85,11.86,11.82,11.85,16900.0,11.85,11.86,11.82,11.85,16900.0
2012-03-30 10:25:00,11.86,11.86,11.84,11.86,12100.0,11.86,11.86,11.84,11.86,12100.0
2012-03-30 10:30:00,11.85,11.86,11.83,11.83,50700.0,11.85,11.86,11.83,11.83,50700.0
2012-03-30 10:35:00,11.84,11.84,11.81,11.82,52300.0,11.84,11.84,11.81,11.82,52300.0
2012-03-30 10:40:00,11.81,11.84,11.81,11.84,28700.0,11.81,11.84,11.81,11.84,28700.0
2012-03-30 10:45:00,11.84,11.85,11.83,11.84,13000.0,11.84,11.85,11.83,11.84,13000.0
2012-03-30 10:50:00,11.85,11.85,11.83,11.84,9000.0,11.85,11.85,11.83,11.84,9000.0
2012-03-30 10:55:00,11.84,11.84,11.83,11.84,11700.0,11.84,11.84,11.83,11.84,11700.0
2012-03-30 11:00:00,11.84,11.85,11.83,11.84,64900.0,11.84,11.85,11.83,11.84,64900.0
2012-03-30 11:05:00,11.83,11.86,11.83,11.86,12700.0,11.83,11.86,11.83,11.86,12700.0
2012-03-30 11:10:00,11.86,11.88,11.86,11.88,20200.0,11.86,11.88,11.86,11.88,20200.0
2012-03-30 11:15:00,11.88,11.9,11.87,11.89,74200.0,11.88,11.9,11.87,11.89,74200.0
2012-03-30 11:20:00,11.9,11.9,11.89,11.9,5100.0,11.9,11.9,11.89,11.9,5100.0
2012-03-30 11:25:00,11.9,11.91,11.9,11.9,14600.0,11.9,11.91,11.9,11.9,14600.0
2012-03-30 11:30:00,11.91,11.91,11.9,11.91,3300.0,11.91,11.91,11.9,11.91,3300.0
2012-03-30 11:35:00,11.91,11.91,11.9,11.91,5300.0,11.91,11.91,11.9,11.91,5300.0
2012-03-30 11:40:00,11.91,11.91,11.9,11.91,22700.0,11.91,11.91,11.9,11.91,22700.0
2012-03-30 11:45:00,11.91,11.91,11.9,11.91,2900.0,11.91,11.91,11.9,11.91,2900.0
2012-03-30 11:50:00,11.91,11.91,11.88,11.88,66700.0,11.91,11.91,11.88,11.88,66700.0
2012-03-30 11:55:00,11.88,11.88,11.87,11.88,4200.0,11.88,11.88,11.87,11.88,4200.0
2012-03-30 12:00:00,11.88,11.88,11.87,11.88,2200.0,11.88,11.88,11.87,11.88,2200.0
2012-03-30 12:05:00,11.88,11.88,11.87,11.87,6600.0,11.88,11.88,11.87,11.87,6600.0
2012-03-30 12:10:00,11.88,11.88,11.85,11.86,24900.0,11.88,11.88,11.85,11.86,24900.0
2012-03-30 12:15:00,11.86,11.86,11.85,11.85,7600.0,11.86,11.86,11.85,11.85,7600.0
2012-03-30 12:20:00,11.86,11.86,11.85,11.86,3900.0,11.86,11.86,11.85,11.86,3900.0
2012-03-30 12:25:00,11.85,11.86,11.85,11.86,2700.0,11.85,11.86,11.85,11.86,2700.0
2012-03-30 12:30:00,11.86,11.86,11.84,11.85,12000.0,11.86,11.86,11.84,11.85,12000.0
2012-03-30 12:35:00,11.84,11.85,11.84,11.85,2800.0,11.84,11.85,11.84,11.85,2800.0
2012-03-30 12:40:00,11.85,11.86,11.84,11.86,22800.0,11.85,11.86,11.84,11.86,22800.0
2012-03-30 12:45:00,11.85,11.86,11.85,11.86,5700.0,11.85,11.86,11.85,11.86,5700.0
2012-03-30 12:50:00,11.86,11.86,11.85,11.86,3400.0,11.86,11.86,11.85,11.86,3400.0
2012-03-30 12:55:00,11.85,11.86,11.85,11.85,2400.0,11.85,11.86,11.85,11.85,2400.0
2012-03-30 13:00:00,11.86,11.86,11.84,11.85,14300.0,11.86,11.86,11.84,11.85,14300.0
2012-03-30 13:05:00,11.85,11.85,11.84,11.84,10900.0,11.85,11.85,11.84,11.84,10900.0
2012-03-30 13:10:00,11.84,11.84,11.83,11.84,1800.0,11.84,11.84,11.83,11.84,1800.0
2012-03-30 13:15:00,11.84,11.85,11.83,11.85,27200.0,11.84,11.85,11.83,11.85,27200.0
2012-03-30 13:20:00,11.85,11.85,11.83,11.84,20400.0,11.85,11.85,11.83,11.84,20400.0
2012-03-30 13:25:00,11.83,11.85,11.83,11.84,34900.0,11.83,11.85,11.83,11.84,34900.0
2012-03-30 13:30:00,11.85,11.86,11.85,11.86,33200.0,11.85,11.86,11.85,11.86,33200.0
2012-03-30 13:35:00,11.86,11.86,11.85,11.86,2500.0,11.86,11.86,11.85,11.86,2500.0
2012-03-30 13:40:00,11.86,11.87,11.85,11.86,26700.0,11.86,11.87,11.85,11.86,26700.0
2012-03-30 13:45:00,11.86,11.86,11.85,11.85,1800.0,11.86,11.86,11.85,11.85,1800.0
2012-03-30 13:50:00,11.86,11.86,11.85,11.86,7100.0,11.86,11.86,11.85,11.86,7100.0
2012-03-30 13:55:00,11.85,11.86,11.85,11.86,5800.0,11.85,11.86,11.85,11.86,5800.0
2012-03-30 14:00:00,11.86,11.87,11.85,11.85,35300.0,11.86,11.87,11.85,11.85,35300.0
2012-03-30 14:05:00,11.85,11.86,11.85,11.86,8000.0,11.85,11.86,11.85,11.86,8000.0
2012-03-30 14:10:00,11.86,11.89,11.86,11.89,21600.0,11.86,11.89,11.86,11.89,21600.0
2012-03-30 14:15:00,11.89,11.91,11.89,11.91,19200.0,11.89,11.91,11.89,11.91,19200.0
2012-03-30 14:20:00,11.91,11.92,11.9,11.91,20100.0,11.91,11.92,11.9,11.91,20100.0
2012-03-30 14:25:00,11.9,11.91,11.9,11.91,4600.0,11.9,11.91,11.9,11.91,4600.0
2012-03-30 14:30:00,11.9,11.91,11.9,11.91,3600.0,11.9,11.91,11.9,11.91,3600.0
2012-03-30 14:35:00,11.91,11.91,11.9,11.91,2800.0,11.91,11.91,11.9,11.91,2800.0
2012-03-30 14:40:00,11.9,11.93,11.9,11.93,12900.0,11.9,11.93,11.9,11.93,12900.0
2012-03-30 14:45:00,11.93,11.93,11.92,11.93,2400.0,11.93,11.93,11.92,11.93,2400.0
2012-03-30 14:50:00,11.93,11.93,11.92,11.93,3400.0,11.93,11.93,11.92,11.93,3400.0
2012-03-30 14:55:00,11.92,11.93,11.9,11.9,48900.0,11.92,11.93,11.9,11.9,48900.0
2012-03-30 15:00:00,11.91,11.91,11.88,11.88,23000.0,11.91,11.91,11.88,11.88,23000.0
2012-03-30 15:05:00,11.88,11.89,11.87,11.88,21200.0,11.88,11.89,11.87,11.88,21200.0
2012-03-30 15:10:00,11.88,11.88,11.87,11.88,8400.0,11.88,11.88,11.87,11.88,8400.0
2012-03-30 15:15:00,11.87,11.88,11.87,11.87,11900.0,11.87,11.88,11.87,11.87,11900.0
2012-03-30 15:20:00,11.88,11.88,11.87,11.88,15700.0,11.88,11.88,11.87,11.88,15700.0
2012-03-30 15:25:00,11.88,11.88,11.85,11.87,60300.0,11.88,11.88,11.85,11.87,60300.0
2012-03-30 15:30:00,11.87,11.9,11.86,11.9,61600.0,11.87,11.9,11.86,11.9,61600.0
2012-03-30 15:35:00,11.9,11.9,11.89,11.9,12500.0,11.9,11.9,11.89,11.9,12500.0
2012-03-30 15:40:00,11.9,11.91,11.89,11.9,59500.0,11.9,11.91,11.89,11.9,59500.0
2012-03-30 15:45:00,11.89,11.89,11.87,11.87,44600.0,11.89,11.89,11.87,11.87,44600.0
2012-03-30 15:50:00,11.87,11.87,11.86,11.87,77300.0,11.87,11.87,11.86,11.87,77300.0
2012-03-30 15:55:00,11.87,11.87,11.84,11.85,147700.0,11.87,11.87,11.84,11.85,147700.0
2012-04-02 09:30:00,11.83,11.83,11.76,11.8,37400.0,11.83,11.83,11.76,11.8,37400.0
2012-04-02 09:35:00,11.81,11.82,11.72,11.74,93900.0,11.81,11.82,11.72,11.74,93900.0
2012-04-02 09:40:00,11.73,11.75,11.69,11.72,84700.0,11.73,11.75,11.69,11.72,84700.0
2012-04-02 09:45:00,11.72,11.78,11.72,11.74,65100.0,11.72,11.78,11.72,11.74,65100.0
2012-04-02 09:50:00,11.73,11.75,11.72,11.74,29500.0,11.73,11.75,11.72,11.74,29500.0
2012-04-02 09:55:00,11.74,11.74,11.73,11.74,6300.0,11.74,11.74,11.73,11.74,6300.0
2012-04-02 10:00:00,11.73,11.84,11.73,11.84,29700.0,11.73,11.84,11.73,11.84,29700.0
2012-04-02 10:05:00,11.84,11.85,11.8,11.83,47200.0,11.84,11.85,11.8,11.83,47200.0
2012-04-02 10:10:00,11.84,11.88,11.84,11.86,37400.0,11.84,11.88,11.84,11.86,37400.0
2012-04-02 10:15:00,11.86,11.89,11.86,11.87,53600.0,11.86,11.89,11.86,11.87,53600.0
2012-04-02 10:20:00,11.87,11.87,11.85,11.86,64100.0,11.87,11.87,11.85,11.86,64100.0
2012-04-02 10:25:00,11.86,11.89,11.85,11.89,25000.0,11.86,11.89,11.85,11.89,25000.0
2012-04-02 10:30:00,11.88,11.89,11.87,11.87,50200.0,11.88,11.89,11.87,11.87,50200.0
2012-04-02 10:35:00,11.86,11.88,11.86,11.87,17700.0,11.86,11.88,11.86,11.87,17700.0
2012-04-02 10:40:00,11.86,11.88,11.85,11.85,41000.0,11.86,11.88,11.85,11.85,41000.0
2012-04-02 10:45:00,11.84,11.86,11.84,11.85,44600.0,11.84,11.86,11.84,11.85,44600.0
2012-04-02 10:50:00,11.85,11.87,11.84,11.85,27600.0,11.85,11.87,11.84,11.85,27600.0
2012-04-02 10:55:00,11.85,11.86,11.84,11.85,16100.0,11.85,11.86,11.84,11.85,16100.0
2012-04-02 11:00:00,11.85,11.86,11.84,11.84,18900.0,11.85,11.86,11.84,11.84,18900.0
2012-04-02 11:05:00,11.85,11.87,11.84,11.86,37000.0,11.85,11.87,11.84,11.86,37000.0
2012-04-02 11:10:00,11.87,11.87,11.86,11.87,35000.0,11.87,11.87,11.86,11.87,35000.0
2012-04-02 11:15:00,11.87,11.87,11.85,11.85,30000.0,11.87,11.87,11.85,11.85,30000.0
2012-04-02 11:20:00,11.85,11.86,11.85,11.86,15800.0,11.85,11.86,11.85,11.86,15800.0
2012-04-02 11:25:00,11.86,11.86,11.85,11.85,15100.0,11.86,11.86,11.85,11.85,15100.0
2012-04-02 11:30:00,11.85,11.86,11.85,11.85,40200.0,11.85,11.86,11.85,11.85,40200.0
2012-04-02 11:35:00,11.85,11.86,11.85,11.86,4400.0,11.85,11.86,11.85,11.86,4400.0
2012-04-02 11:40:00,11.85,11.86,11.84,11.84,25600.0,11.85,11.86,11.84,11.84,25600.0
2012-04-02 11:45:00,11.84,11.86,11.84,11.85,87400.0,11.84,11.86,11.84,11.85,87400.0
2012-04-02 11:50:00,11.85,11.87,11.84,11.87,24300.0,11.85,11.87,11.84,11.87,24300.0
2012-04-02 11:55:00,11.87,11.87,11.86,11.87,19400.0,11.87,11.87,11.86,11.87,19400.0
2012-04-02 12:00:00,11.87,11.88,11.86,11.88,27800.0,11.87,11.88,11.86,11.88,27800.0
2012-04-02 12:05:00,11.88,11.89,11.88,11.89,13100.0,11.88,11.89,11.88,11.89,13100.0
2012-04-02 12:10:00,11.88,11.9,11.88,11.9,13400.0,11.88,11.9,11.88,11.9,13400.0
2012-04-02 12:15:00,11.89,11.9,11.89,11.9,11900.0,11.89,11.9,11.89,11.9,11900.0
2012-04-02 12:20:00,11.9,11.91,11.89,11.9,26100.0,11.9,11.91,11.89,11.9,26100.0
2012-04-02 12:25:00,11.9,11.91,11.89,11.9,26700.0,11.9,11.91,11.89,11.9,26700.0
2012-04-02 12:30:00,11.9,11.91,11.9,11.9,6900.0,11.9,11.91,11.9,11.9,6900.0
2012-04-02 12:35:00,11.9,11.91,11.9,11.9,5900.0,11.9,11.91,11.9,11.9,5900.0
2012-04-02 12:40:00,11.9,11.91,11.9,11.9,23600.0,11.9,11.91,11.9,11.9,23600.0
2012-04-02 12:45:00,11.89,11.89,11.88,11.88,46900.0,11.89,11.89,11.88,11.88,46900.0
2012-04-02 12:50:00,11.89,11.9,11.88,11.9,26800.0,11.89,11.9,11.88,11.9,26800.0
2012-04-02 12:55:00,11.9,11.9,11.88,11.88,20000.0,11.9,11.9,11.88,11.88,20000.0
2012-04-02 13:00:00,11.89,11.89,11.88,11.88,3200.0,11.89,11.89,11.88,11.88,3200.0
2012-04-02 13:05:00,11.88,11.9,11.88,11.9,23500.0,11.88,11.9,11.88,11.9,23500.0
2012-04-02 13:10:00,11.9,11.9,11.89,11.9,7800.0,11.9,11.9,11.89,11.9,7800.0
2012-04-02 13:15:00,11.9,11.9,11.89,11.9,5000.0,11.9,11.9,11.89,11.9,5000.0
2012-04-02 13:20:00,11.9,11.91,11.89,11.9,11900.0,11.9,11.91,11.89,11.9,11900.0
2012-04-02 13:25:00,11.9,11.91,11.89,11.89,27500.0,11.9,11.91,11.89,11.89,27500.0
2012-04-02 13:30:00,11.89,11.9,11.88,11.9,41300.0,11.89,11.9,11.88,11.9,41300.0
2012-04-02 13:35:00,11.9,11.9,11.89,11.9,4300.0,11.9,11.9,11.89,11.9,4300.0
2012-04-02 13:40:00,11.9,11.9,11.89,11.9,7600.0,11.9,11.9,11.89,11.9,7600.0
2012-04-02 13:45:00,11.89,11.9,11.89,11.9,10000.0,11.89,11.9,11.89,11.9,10000.0
2012-04-02 13:50:00,11.9,11.91,11.89,11.9,36700.0,11.9,11.91,11.89,11.9,36700.0
2012-04-02 13:55:00,11.9,11.92,11.9,11.92,39900.0,11.9,11.92,11.9,11.92,39900.0
2012-04-02 14:00:00,11.92,11.92,11.89,11.9,42100.0,11.92,11.92,11.89,11.9,42100.0
2012-04-02 14:05:00,11.89,11.9,11.89,11.9,4100.0,11.89,11.9,11.89,11.9,4100.0
2012-04-02 14:10:00,11.89,11.9,11.89,11.9,9400.0,11.89,11.9,11.89,11.9,9400.0
2012-04-02 14:15:00,11.89,11.9,11.89,11.9,14800.0,11.89,11.9,11.89,11.9,14800.0
2012-04-02 14:20:00,11.89,11.9,11.87,11.88,28900.0,11.89,11.9,11.87,11.88,28900.0
2012-04-02 14:25:00,11.88,11.89,11.87,11.89,21900.0,11.88,11.89,11.87,11.89,21900.0
2012-04-02 14:30:00,11.89,11.9,11.88,11.89,86800.0,11.89,11.9,11.88,11.89,86800.0
2012-04-02 14:35:00,11.9,11.9,11.89,11.9,39800.0,11.9,11.9,11.89,11.9,39800.0
2012-04-02 14:40:00,11.9,11.9,11.89,11.9,17200.0,11.9,11.9,11.89,11.9,17200.0
2012-04-02 14:45:00,11.9,11.9,11.89,11.9,38800.0,11.9,11.9,11.89,11.9,38800.0
2012-04-02 14:50:00,11.89,11.9,11.89,11.9,30700.0,11.89,11.9,11.89,11.9,30700.0
2012-04-02 14:55:00,11.9,11.9,11.89,11.9,13200.0,11.9,11.9,11.89,11.9,13200.0
2012-04-02 15:00:00,11.89,11.91,11.89,11.91,51200.0,11.89,11.91,11.89,11.91,51200.0
2012-04-02 15:05:00,11.91,11.91,11.9,11.9,26000.0,11.91,11.91,11.9,11.9,26000.0
2012-04-02 15:10:00,11.91,11.91,11.89,11.9,66600.0,11.91,11.91,11.89,11.9,66600.0
2012-04-02 15:15:00,11.9,11.9,11.89,11.9,55600.0,11.9,11.9,11.89,11.9,55600.0
2012-04-02 15:20:00,11.9,11.9,11.88,11.88,121600.0,11.9,11.9,11.88,11.88,121600.0
2012-04-02 15:25:00,11.88,11.89,11.88,11.89,31500.0,11.88,11.89,11.88,11.89,31500.0
2012-04-02 15:30:00,11.89,11.91,11.88,11.91,92900.0,11.89,11.91,11.88,11.91,92900.0
2012-04-02 15:35:00,11.91,11.91,11.87,11.87,98300.0,11.91,11.91,11.87,11.87,98300.0
2012-04-02 15:40:00,11.87,11.88,11.87,11.88,27500.0,11.87,11.88,11.87,11.88,27500.0
2012-04-02 15:45:00,11.88,11.89,11.87,11.87,65300.0,11.88,11.89,11.87,11.87,65300.0
2012-04-02 15:50:00,11.87,11.9,11.87,11.9,64100.0,11.87,11.9,11.87,11.9,64100.0
2012-04-02 15:55:00,11.9,11.9,11.88,11.88,143100.0,11.9,11.9,11.88,11.88,143100.0
2012-04-03 09:30:00,11.89,11.93,11.86,11.87,19600.0,11.89,11.93,11.86,11.87,19600.0
2012-04-03 09:35:00,11.87,11.9,11.84,11.86,32800.0,11.87,11.9,11.84,11.86,32800.0
2012-04-03 09:40:00,11.86,11.86,11.78,11.8,31700.0,11.86,11.86,11.78,11.8,31700.0
2012-04-03 09:45:00,11.79,11.81,11.78,11.81,8600.0,11.79,11.81,11.78,11.81,8600.0
2012-04-03 09:50:00,11.81,11.86,11.81,11.86,28100.0,11.81,11.86,11.81,11.86,28100.0
2012-04-03 09:55:00,11.86,11.9,11.85,11.9,25900.0,11.86,11.9,11.85,11.9,25900.0
2012-04-03 10:00:00,11.89,11.93,11.88,11.93,39400.0,11.89,11.93,11.88,11.93,39400.0
2012-04-03 10:05:00,11.93,11.96,11.92,11.95,105700.0,11.93,11.96,11.92,11.95,105700.0
2012-04-03 10:10:00,11.95,11.96,11.94,11.95,64300.0,11.95,11.96,11.94,11.95,64300.0
2012-04-03 10:15:00,11.95,11.95,11.93,11.93,22100.0,11.95,11.95,11.93,11.93,22100.0
2012-04-03 10:20:00,11.93,11.94,11.92,11.94,80900.0,11.93,11.94,11.92,11.94,80900.0
2012-04-03 10:25:00,11.94,11.94,11.92,11.92,4400.0,11.94,11.94,11.92,11.92,4400.0
2012-04-03 10:30:00,11.92,11.94,11.92,11.93,27100.0,11.92,11.94,11.92,11.93,27100.0
2012-04-03 10:35:00,11.93,11.93,11.92,11.93,2700.0,11.93,11.93,11.92,11.93,2700.0
2012-04-03 10:40:00,11.92,11.93,11.92,11.93,12300.0,11.92,11.93,11.92,11.93,12300.0
2012-04-03 10:45:00,11.93,11.93,11.91,11.91,10600.0,11.93,11.93,11.91,11.91,10600.0
2012-04-03 10:50:00,11.91,11.92,11.91,11.92,24500.0,11.91,11.92,11.91,11.92,24500.0
2012-04-03 10:55:00,11.92,11.92,11.91,11.91,2500.0,11.92,11.92,11.91,11.91,2500.0
2012-04-03 11:00:00,11.91,11.92,11.89,11.9,17800.0,11.91,11.92,11.89,11.9,17800.0
2012-04-03 11:05:00,11.9,11.9,11.88,11.88,9000.0,11.9,11.9,11.88,11.88,9000.0
2012-04-03 11:10:00,11.88,11.89,11.86,11.89,28600.0,11.88,11.89,11.86,11.89,28600.0
2012-04-03 11:15:00,11.88,11.88,11.85,11.85,38200.0,11.88,11.88,11.85,11.85,38200.0
2012-04-03 11:20:00,11.85,11.86,11.84,11.84,11000.0,11.85,11.86,11.84,11.84,11000.0
2012-04-03 11:25:00,11.84,11.85,11.83,11.83,8100.0,11.84,11.85,11.83,11.83,8100.0
2012-04-03 11:30:00,11.83,11.84,11.81,11.83,27800.0,11.83,11.84,11.81,11.83,27800.0
2012-04-03 11:35:00,11.83,11.84,11.82,11.83,23300.0,11.83,11.84,11.82,11.83,23300.0
2012-04-03 11:40:00,11.83,11.86,11.83,11.84,58800.0,11.83,11.86,11.83,11.84,58800.0
2012-04-03 11:45:00,11.83,11.84,11.83,11.84,7700.0,11.83,11.84,11.83,11.84,7700.0
2012-04-03 11:50:00,11.84,11.84,11.83,11.84,4500.0,11.84,11.84,11.83,11.84,4500.0
2012-04-03 11:55:00,11.84,11.84,11.84,11.84,2200.0,11.84,11.84,11.84,11.84,2200.0
2012-04-03 12:00:00,11.84,11.85,11.83,11.83,16300.0,11.84,11.85,11.83,11.83,16300.0
2012-04-03 12:05:00,11.83,11.84,11.81,11.82,18200.0,11.83,11.84,11.81,11.82,18200.0
2012-04-03 12:10:00,11.82,11.82,11.8,11.8,17300.0,11.82,11.82,11.8,11.8,17300.0
2012-04-03 12:15:00,11.8,11.82,11.8,11.82,12200.0,11.8,11.82,11.8,11.82,12200.0
2012-04-03 12:20:00,11.82,11.84,11.81,11.84,13000.0,11.82,11.84,11.81,11.84,13000.0
2012-04-03 12:25:00,11.84,11.86,11.84,11.85,25000.0,11.84,11.86,11.84,11.85,25000.0
2012-04-03 12:30:00,11.85,11.85,11.84,11.85,4300.0,11.85,11.85,11.84,11.85,4300.0
2012-04-03 12:35:00,11.84,11.85,11.83,11.83,7600.0,11.84,11.85,11.83,11.83,7600.0
2012-04-03 12:40:00,11.83,11.86,11.83,11.84,85700.0,11.83,11.86,11.83,11.84,85700.0
2012-04-03 12:45:00,11.84,11.85,11.84,11.85,14700.0,11.84,11.85,11.84,11.85,14700.0
2012-04-03 12:50:00,11.85,11.85,11.85,11.85,700.0,11.85,11.85,11.85,11.85,700.0
2012-04-03 12:55:00,11.84,11.85,11.84,11.84,3400.0,11.84,11.85,11.84,11.84,3400.0
2012-04-03 13:00:00,11.84,11.85,11.84,11.85,4200.0,11.84,11.85,11.84,11.85,4200.0
2012-04-03 13:05:00,11.84,11.86,11.84,11.85,21000.0,11.84,11.86,11.84,11.85,21000.0
2012-04-03 13:10:00,11.86,11.86,11.83,11.84,7100.0,11.86,11.86,11.83,11.84,7100.0
2012-04-03 13:15:00,11.84,11.84,11.82,11.83,7100.0,11.84,11.84,11.82,11.83,7100.0
2012-04-03 13:20:00,11.83,11.83,11.8,11.81,15500.0,11.83,11.83,11.8,11.81,15500.0
2012-04-03 13:25:00,11.8,11.82,11.8,11.82,17800.0,11.8,11.82,11.8,11.82,17800.0
2012-04-03 13:30:00,11.82,11.82,11.81,11.82,3200.0,11.82,11.82,11.81,11.82,3200.0
2012-04-03 13:35:00,11.82,11.82,11.81,11.82,1800.0,11.82,11.82,11.81,11.82,1800.0
2012-04-03 13:40:00,11.82,11.82,11.8,11.82,23100.0,11.82,11.82,11.8,11.82,23100.0
2012-04-03 13:45:00,11.82,11.82,11.81,11.82,2100.0,11.82,11.82,11.81,11.82,2100.0
2012-04-03 13:50:00,11.82,11.84,11.82,11.84,12100.0,11.82,11.84,11.82,11.84,12100.0
2012-04-03 13:55:00,11.84,11.85,11.84,11.85,5400.0,11.84,11.85,11.84,11.85,5400.0
2012-04-03 14:00:00,11.85,11.85,11.78,11.79,84500.0,11.85,11.85,11.78,11.79,84500.0
2012-04-03 14:05:00,11.78,11.79,11.76,11.79,28100.0,11.78,11.79,11.76,11.79,28100.0
2012-04-03 14:10:00,11.78,11.81,11.77,11.8,65000.0,11.78,11.81,11.77,11.8,65000.0
2012-04-03 14:15:00,11.8,11.82,11.77,11.8,91200.0,11.8,11.82,11.77,11.8,91200.0
2012-04-03 14:20:00,11.81,11.81,11.77,11.8,33200.0,11.81,11.81,11.77,11.8,33200.0
2012-04-03 14:25:00,11.8,11.82,11.77,11.78,76400.0,11.8,11.82,11.77,11.78,76400.0
2012-04-03 14:30:00,11.78,11.81,11.78,11.8,35900.0,11.78,11.81,11.78,11.8,35900.0
2012-04-03 14:35:00,11.8,11.81,11.76,11.76,52400.0,11.8,11.81,11.76,11.76,52400.0
2012-04-03 14:40:00,11.76,11.79,11.75,11.78,52500.0,11.76,11.79,11.75,11.78,52500.0
2012-04-03 14:45:00,11.78,11.79,11.77,11.78,7300.0,11.78,11.79,11.77,11.78,7300.0
2012-04-03 14:50:00,11.79,11.8,11.78,11.8,16100.0,11.79,11.8,11.78,11.8,16100.0
2012-04-03 14:55:00,11.79,11.8,11.79,11.8,27000.0,11.79,11.8,11.79,11.8,27000.0
2012-04-03 15:00:00,11.8,11.83,11.79,11.81,68200.0,11.8,11.83,11.79,11.81,68200.0
2012-04-03 15:05:00,11.81,11.84,11.81,11.84,25700.0,11.81,11.84,11.81,11.84,25700.0
2012-04-03 15:10:00,11.84,11.85,11.83,11.84,30100.0,11.84,11.85,11.83,11.84,30100.0
2012-04-03 15:15:00,11.84,11.86,11.82,11.83,64100.0,11.84,11.86,11.82,11.83,64100.0
2012-04-03 15:20:00,11.84,11.85,11.81,11.85,60900.0,11.84,11.85,11.81,11.85,60900.0
2012-04-03 15:25:00,11.85,11.85,11.83,11.83,23800.0,11.85,11.85,11.83,11.83,23800.0
2012-04-03 15:30:00,11.84,11.84,11.83,11.84,16100.0,11.84,11.84,11.83,11.84,16100.0
2012-04-03 15:35:00,11.84,11.86,11.83,11.84,46600.0,11.84,11.86,11.83,11.84,46600.0
2012-04-03 15:40:00,11.84,11.87,11.83,11.86,50100.0,11.84,11.87,11.83,11.86,50100.0
2012-04-03 15:45:00,11.86,11.9,11.85,11.9,65100.0,11.86,11.9,11.85,11.9,65100.0
2012-04-03 15:50:00,11.9,11.93,11.87,11.91,122300.0,11.9,11.93,11.87,11.91,122300.0
2012-04-03 15:55:00,11.9,11.91,11.86,11.89,127400.0,11.9,11.91,11.86,11.89,127400.0
2012-04-04 09:30:00,11.79,11.81,11.72,11.73,16600.0,11.79,11.81,11.72,11.73,16600.0
2012-04-04 09:35:00,11.73,11.77,11.73,11.76,18400.0,11.73,11.77,11.73,11.76,18400.0
2012-04-04 09:40:00,11.77,11.81,11.76,11.81,19100.0,11.77,11.81,11.76,11.81,19100.0
2012-04-04 09:45:00,11.8,11.82,11.78,11.82,20900.0,11.8,11.82,11.78,11.82,20900.0
2012-04-04 09:50:00,11.82,11.82,11.78,11.82,117600.0,11.82,11.82,11.78,11.82,117600.0
2012-04-04 09:55:00,11.82,11.85,11.82,11.83,41800.0,11.82,11.85,11.82,11.83,41800.0
2012-04-04 10:00:00,11.83,11.84,11.79,11.82,67000.0,11.83,11.84,11.79,11.82,67000.0
2012-04-04 10:05:00,11.82,11.83,11.79,11.79,46900.0,11.82,11.83,11.79,11.79,46900.0
2012-04-04 10:10:00,11.79,11.8,11.77,11.8,20200.0,11.79,11.8,11.77,11.8,20200.0
2012-04-04 10:15:00,11.8,11.81,11.79,11.81,31800.0,11.8,11.81,11.79,11.81,31800.0
2012-04-04 10:20:00,11.81,11.82,11.8,11.82,54000.0,11.81,11.82,11.8,11.82,54000.0
2012-04-04 10:25:00,11.82,11.84,11.81,11.84,56500.0,11.82,11.84,11.81,11.84,56500.0
2012-04-04 10:30:00,11.84,11.85,11.82,11.82,95100.0,11.84,11.85,11.82,11.82,95100.0
2012-04-04 10:35:00,11.83,11.84,11.8,11.82,53300.0,11.83,11.84,11.8,11.82,53300.0
2012-04-04 10:40:00,11.82,11.83,11.78,11.79,34200.0,11.82,11.83,11.78,11.79,34200.0
2012-04-04 10:45:00,11.79,11.79,11.76,11.77,29000.0,11.79,11.79,11.76,11.77,29000.0
2012-04-04 10:50:00,11.76,11.77,11.74,11.75,58400.0,11.76,11.77,11.74,11.75,58400.0
2012-04-04 10:55:00,11.76,11.76,11.74,11.75,35900.0,11.76,11.76,11.74,11.75,35900.0
2012-04-04 11:00:00,11.75,11.77,11.75,11.77,23900.0,11.75,11.77,11.75,11.77,23900.0
2012-04-04 11:05:00,11.77,11.78,11.76,11.78,21600.0,11.77,11.78,11.76,11.78,21600.0
2012-04-04 11:10:00,11.78,11.78,11.75,11.77,58700.0,11.78,11.78,11.75,11.77,58700.0
2012-04-04 11:15:00,11.77,11.79,11.76,11.77,163900.0,11.77,11.79,11.76,11.77,163900.0
2012-04-04 11:20:00,11.76,11.77,11.75,11.77,29100.0,11.76,11.77,11.75,11.77,29100.0
2012-04-04 11:25:00,11.77,11.77,11.76,11.77,4900.0,11.77,11.77,11.76,11.77,4900.0
2012-04-04 11:30:00,11.76,11.78,11.76,11.78,7400.0,11.76,11.78,11.76,11.78,7400.0
2012-04-04 11:35:00,11.78,11.79,11.76,11.78,23800.0,11.78,11.79,11.76,11.78,23800.0
2012-04-04 11:40:00,11.78,11.78,11.77,11.78,12400.0,11.78,11.78,11.77,11.78,12400.0
2012-04-04 11:45:00,11.77,11.77,11.75,11.75,11300.0,11.77,11.77,11.75,11.75,11300.0
2012-04-04 11:50:00,11.76,11.76,11.75,11.76,2400.0,11.76,11.76,11.75,11.76,2400.0
2012-04-04 11:55:00,11.75,11.76,11.74,11.75,39600.0,11.75,11.76,11.74,11.75,39600.0
2012-04-04 12:00:00,11.75,11.75,11.73,11.73,10900.0,11.75,11.75,11.73,11.73,10900.0
2012-04-04 12:05:00,11.73,11.76,11.73,11.76,36000.0,11.73,11.76,11.73,11.76,36000.0
2012-04-04 12:10:00,11.76,11.76,11.75,11.76,7900.0,11.76,11.76,11.75,11.76,7900.0
2012-04-04 12:15:00,11.76,11.77,11.76,11.77,6100.0,11.76,11.77,11.76,11.77,6100.0
2012-04-04 12:20:00,11.77,11.78,11.76,11.77,7300.0,11.77,11.78,11.76,11.77,7300.0
2012-04-04 12:25:00,11.77,11.79,11.77,11.79,22600.0,11.77,11.79,11.77,11.79,22600.0
2012-04-04 12:30:00,11.78,11.79,11.78,11.79,10800.0,11.78,11.79,11.78,11.79,10800.0
2012-04-04 12:35:00,11.79,11.79,11.77,11.78,16500.0,11.79,11.79,11.77,11.78,16500.0
2012-04-04 12:40:00,11.78,11.78,11.77,11.77,5800.0,11.78,11.78,11.77,11.77,5800.0
2012-04-04 12:45:00,11.78,11.78,11.76,11.77,26600.0,11.78,11.78,11.76,11.77,26600.0
2012-04-04 12:50:00,11.77,11.78,11.75,11.75,17300.0,11.77,11.78,11.75,11.75,17300.0
2012-04-04 12:55:00,11.75,11.76,11.75,11.75,5300.0,11.75,11.76,11.75,11.75,5300.0
2012-04-04 13:00:00,11.75,11.76,11.75,11.75,34800.0,11.75,11.76,11.75,11.75,34800.0
2012-04-04 13:05:00,11.74,11.75,11.73,11.74,36000.0,11.74,11.75,11.73,11.74,36000.0
2012-04-04 13:10:00,11.74,11.75,11.73,11.75,14700.0,11.74,11.75,11.73,11.75,14700.0
2012-04-04 13:15:00,11.75,11.75,11.74,11.75,5700.0,11.75,11.75,11.74,11.75,5700.0
2012-04-04 13:20:00,11.75,11.75,11.74,11.75,5100.0,11.75,11.75,11.74,11.75,5100.0
2012-04-04 13:25:00,11.75,11.75,11.73,11.73,15200.0,11.75,11.75,11.73,11.73,15200.0
2012-04-04 13:30:00,11.74,11.74,11.73,11.74,9100.0,11.74,11.74,11.73,11.74,9100.0
2012-04-04 13:35:00,11.74,11.74,11.72,11.72,37800.0,11.74,11.74,11.72,11.72,37800.0
2012-04-04 13:40:00,11.73,11.76,11.73,11.75,41800.0,11.73,11.76,11.73,11.75,41800.0
2012-04-04 13:45:00,11.75,11.76,11.75,11.76,31300.0,11.75,11.76,11.75,11.76,31300.0
2012-04-04 13:50:00,11.76,11.78,11.76,11.77,9100.0,11.76,11.78,11.76,11.77,9100.0
2012-04-04 13:55:00,11.77,11.78,11.77,11.78,6700.0,11.77,11.78,11.77,11.78,6700.0
2012-04-04 14:00:00,11.78,11.79,11.78,11.78,11500.0,11.78,11.79,11.78,11.78,11500.0
2012-04-04 14:05:00,11.77,11.79,11.77,11.79,13800.0,11.77,11.79,11.77,11.79,13800.0
2012-04-04 14:10:00,11.79,11.8,11.78,11.79,7500.0,11.79,11.8,11.78,11.79,7500.0
2012-04-04 14:15:00,11.79,11.8,11.79,11.8,15700.0,11.79,11.8,11.79,11.8,15700.0
2012-04-04 14:20:00,11.79,11.8,11.77,11.78,38700.0,11.79,11.8,11.77,11.78,38700.0
2012-04-04 14:25:00,11.78,11.8,11.78,11.79,22300.0,11.78,11.8,11.78,11.79,22300.0
2012-04-04 14:30:00,11.79,11.79,11.78,11.79,9900.0,11.79,11.79,11.78,11.79,9900.0
2012-04-04 14:35:00,11.79,11.8,11.78,11.8,35700.0,11.79,11.8,11.78,11.8,35700.0
2012-04-04 14:40:00,11.8,11.8,11.79,11.8,8300.0,11.8,11.8,11.79,11.8,8300.0
2012-04-04 14:45:00,11.79,11.8,11.79,11.8,5700.0,11.79,11.8,11.79,11.8,5700.0
2012-04-04 14:50:00,11.79,11.8,11.77,11.78,13600.0,11.79,11.8,11.77,11.78,13600.0
2012-04-04 14:55:00,11.77,11.78,11.77,11.77,20200.0,11.77,11.78,11.77,11.77,20200.0
2012-04-04 15:00:00,11.77,11.78,11.76,11.78,15600.0,11.77,11.78,11.76,11.78,15600.0
2012-04-04 15:05:00,11.77,11.78,11.77,11.78,10300.0,11.77,11.78,11.77,11.78,10300.0
2012-04-04 15:10:00,11.78,11.81,11.77,11.81,59600.0,11.78,11.81,11.77,11.81,59600.0
2012-04-04 15:15:00,11.81,11.82,11.8,11.82,14500.0,11.81,11.82,11.8,11.82,14500.0
2012-04-04 15:20:00,11.82,11.82,11.79,11.8,41700.0,11.82,11.82,11.79,11.8,41700.0
2012-04-04 15:25:00,11.79,11.8,11.79,11.8,11500.0,11.79,11.8,11.79,11.8,11500.0
2012-04-04 15:30:00,11.8,11.82,11.79,11.82,23600.0,11.8,11.82,11.79,11.82,23600.0
2012-04-04 15:35:00,11.82,11.83,11.8,11.82,41500.0,11.82,11.83,11.8,11.82,41500.0
2012-04-04 15:40:00,11.81,11.82,11.81,11.82,19200.0,11.81,11.82,11.81,11.82,19200.0
2012-04-04 15:45:00,11.82,11.84,11.81,11.83,51000.0,11.82,11.84,11.81,11.83,51000.0
2012-04-04 15:50:00,11.84,11.84,11.78,11.78,143900.0,11.84,11.84,11.78,11.78,143900.0
2012-04-04 15:55:00,11.78,11.79,11.76,11.76,141000.0,11.78,11.79,11.76,11.76,141000.0
2012-04-05 09:30:00,11.71,11.74,11.68,11.73,31600.0,11.71,11.74,11.68,11.73,31600.0
2012-04-05 09:35:00,11.74,11.74,11.69,11.71,26400.0,11.74,11.74,11.69,11.71,26400.0
2012-04-05 09:40:00,11.71,11.75,11.7,11.74,29000.0,11.71,11.75,11.7,11.74,29000.0
2012-04-05 09:45:00,11.75,11.75,11.74,11.75,5600.0,11.75,11.75,11.74,11.75,5600.0
2012-04-05 09:50:00,11.74,11.78,11.74,11.74,33700.0,11.74,11.78,11.74,11.74,33700.0
2012-04-05 09:55:00,11.75,11.75,11.71,11.71,25100.0,11.75,11.75,11.71,11.71,25100.0
2012-04-05 10:00:00,11.72,11.73,11.7,11.7,38900.0,11.72,11.73,11.7,11.7,38900.0
2012-04-05 10:05:00,11.71,11.74,11.71,11.73,33400.0,11.71,11.74,11.71,11.73,33400.0
2012-04-05 10:10:00,11.73,11.74,11.71,11.73,28300.0,11.73,11.74,11.71,11.73,28300.0
2012-04-05 10:15:00,11.73,11.73,11.7,11.7,33600.0,11.73,11.73,11.7,11.7,33600.0
2012-04-05 10:20:00,11.71,11.71,11.7,11.71,5200.0,11.71,11.71,11.7,11.71,5200.0
2012-04-05 10:25:00,11.71,11.73,11.71,11.72,18500.0,11.71,11.73,11.71,11.72,18500.0
2012-04-05 10:30:00,11.72,11.73,11.71,11.72,16800.0,11.72,11.73,11.71,11.72,16800.0
2012-04-05 10:35:00,11.72,11.72,11.71,11.71,4400.0,11.72,11.72,11.71,11.71,4400.0
2012-04-05 10:40:00,11.71,11.74,11.71,11.74,13800.0,11.71,11.74,11.71,11.74,13800.0
2012-04-05 10:45:00,11.74,11.74,11.73,11.74,19300.0,11.74,11.74,11.73,11.74,19300.0
2012-04-05 10:50:00,11.75,11.76,11.74,11.76,5400.0,11.75,11.76,11.74,11.76,5400.0
2012-04-05 10:55:00,11.75,11.78,11.75,11.78,11000.0,11.75,11.78,11.75,11.78,11000.0
2012-04-05 11:00:00,11.78,11.78,11.78,11.78,1300.0,11.78,11.78,11.78,11.78,1300.0
2012-04-05 11:05:00,11.78,11.78,11.78,11.78,2100.0,11.78,11.78,11.78,11.78,2100.0
2012-04-05 11:10:00,11.78,11.78,11.77,11.78,4500.0,11.78,11.78,11.77,11.78,4500.0
2012-04-05 11:15:00,11.78,11.78,11.76,11.76,12000.0,11.78,11.78,11.76,11.76,12000.0
2012-04-05 11:20:00,11.76,11.76,11.75,11.75,500.0,11.76,11.76,11.75,11.75,500.0
2012-04-05 11:25:00,11.76,11.76,11.76,11.76,500.0,11.76,11.76,11.76,11.76,500.0
2012-04-05 11:30:00,11.76,11.76,11.73,11.73,15300.0,11.76,11.76,11.73,11.73,15300.0
2012-04-05 11:35:00,11.74,11.74,11.73,11.74,14500.0,11.74,11.74,11.73,11.74,14500.0
2012-04-05 11:40:00,11.74,11.74,11.73,11.74,2500.0,11.74,11.74,11.73,11.74,2500.0
2012-04-05 11:45:00,11.74,11.74,11.73,11.74,1800.0,11.74,11.74,11.73,11.74,1800.0
2012-04-05 11:50:00,11.74,11.74,11.74,11.74,700.0,11.74,11.74,11.74,11.74,700.0
2012-04-05 11:55:00,11.74,11.76,11.73,11.76,14900.0,11.74,11.76,11.73,11.76,14900.0
2012-04-05 12:00:00,11.76,11.76,11.75,11.75,3100.0,11.76,11.76,11.75,11.75,3100.0
2012-04-05 12:05:00,11.76,11.77,11.76,11.77,10200.0,11.76,11.77,11.76,11.77,10200.0
2012-04-05 12:10:00,11.77,11.77,11.76,11.77,2400.0,11.77,11.77,11.76,11.77,2400.0
2012-04-05 12:15:00,11.77,11.77,11.76,11.77,2900.0,11.77,11.77,11.76,11.77,2900.0
2012-04-05 12:20:00,11.76,11.78,11.76,11.78,5300.0,11.76,11.78,11.76,11.78,5300.0
2012-04-05 12:25:00,11.78,11.78,11.78,11.78,1000.0,11.78,11.78,11.78,11.78,1000.0
2012-04-05 12:30:00,11.77,11.78,11.76,11.78,23200.0,11.77,11.78,11.76,11.78,23200.0
2012-04-05 12:35:00,11.78,11.78,11.76,11.77,15800.0,11.78,11.78,11.76,11.77,15800.0
2012-04-05 12:40:00,11.77,11.77,11.76,11.77,2200.0,11.77,11.77,11.76,11.77,2200.0
2012-04-05 12:45:00,11.77,11.77,11.76,11.77,1700.0,11.77,11.77,11.76,11.77,1700.0
2012-04-05 12:50:00,11.77,11.78,11.77,11.78,15400.0,11.77,11.78,11.77,11.78,15400.0
2012-04-05 12:55:00,11.77,11.78,11.77,11.78,900.0,11.77,11.78,11.77,11.78,900.0
2012-04-05 13:00:00,11.78,11.78,11.77,11.78,5900.0,11.78,11.78,11.77,11.78,5900.0
2012-04-05 13:05:00,11.78,11.78,11.78,11.78,1900.0,11.78,11.78,11.78,11.78,1900.0
2012-04-05 13:10:00,11.78,11.78,11.77,11.78,1200.0,11.78,11.78,11.77,11.78,1200.0
2012-04-05 13:15:00,11.78,11.78,11.77,11.77,3400.0,11.78,11.78,11.77,11.77,3400.0
2012-04-05 13:20:00,11.78,11.78,11.77,11.78,700.0,11.78,11.78,11.77,11.78,700.0
2012-04-05 13:25:00,11.78,11.79,11.77,11.79,10600.0,11.78,11.79,11.77,11.79,10600.0
2012-04-05 13:30:00,11.79,11.79,11.78,11.79,5600.0,11.79,11.79,11.78,11.79,5600.0
2012-04-05 13:35:00,11.79,11.79,11.78,11.79,1200.0,11.79,11.79,11.78,11.79,1200.0
2012-04-05 13:40:00,11.79,11.79,11.78,11.79,4200.0,11.79,11.79,11.78,11.79,4200.0
2012-04-05 13:45:00,11.78,11.79,11.75,11.75,36800.0,11.78,11.79,11.75,11.75,36800.0
2012-04-05 13:50:00,11.76,11.76,11.75,11.75,2500.0,11.76,11.76,11.75,11.75,2500.0
2012-04-05 13:55:00,11.76,11.77,11.74,11.77,24400.0,11.76,11.77,11.74,11.77,24400.0
2012-04-05 14:00:00,11.77,11.78,11.77,11.78,5900.0,11.77,11.78,11.77,11.78,5900.0
2012-04-05 14:05:00,11.78,11.78,11.77,11.78,9000.0,11.78,11.78,11.77,11.78,9000.0
2012-04-05 14:10:00,11.78,11.78,11.78,11.78,2200.0,11.78,11.78,11.78,11.78,2200.0
2012-04-05 14:15:00,11.78,11.79,11.78,11.79,7300.0,11.78,11.79,11.78,11.79,7300.0
2012-04-05 14:20:00,11.79,11.79,11.79,11.79,3000.0,11.79,11.79,11.79,11.79,3000.0
2012-04-05 14:25:00,11.79,11.79,11.76,11.77,31100.0,11.79,11.79,11.76,11.77,31100.0
2012-04-05 14:30:00,11.77,11.77,11.75,11.77,21500.0,11.77,11.77,11.75,11.77,21500.0
2012-04-05 14:35:00,11.76,11.77,11.76,11.76,3900.0,11.76,11.77,11.76,11.76,3900.0
2012-04-05 14:40:00,11.76,11.77,11.75,11.76,15200.0,11.76,11.77,11.75,11.76,15200.0
2012-04-05 14:45:00,11.76,11.78,11.76,11.76,17700.0,11.76,11.78,11.76,11.76,17700.0
2012-04-05 14:50:00,11.77,11.79,11.76,11.79,12600.0,11.77,11.79,11.76,11.79,12600.0
2012-04-05 14:55:00,11.79,11.8,11.79,11.79,8200.0,11.79,11.8,11.79,11.79,8200.0
2012-04-05 15:00:00,11.79,11.79,11.77,11.78,10300.0,11.79,11.79,11.77,11.78,10300.0
2012-04-05 15:05:00,11.78,11.78,11.77,11.78,4500.0,11.78,11.78,11.77,11.78,4500.0
2012-04-05 15:10:00,11.77,11.77,11.75,11.75,11200.0,11.77,11.77,11.75,11.75,11200.0
2012-04-05 15:15:00,11.76,11.76,11.75,11.76,14800.0,11.76,11.76,11.75,11.76,14800.0
2012-04-05 15:20:00,11.76,11.76,11.75,11.76,7000.0,11.76,11.76,11.75,11.76,7000.0
2012-04-05 15:25:00,11.76,11.77,11.75,11.77,18300.0,11.76,11.77,11.75,11.77,18300.0
2012-04-05 15:30:00,11.77,11.78,11.77,11.77,14900.0,11.77,11.78,11.77,11.77,14900.0
2012-04-05 15:35:00,11.77,11.77,11.76,11.77,8300.0,11.77,11.77,11.76,11.77,8300.0
2012-04-05 15:40:00,11.77,11.77,11.76,11.77,5800.0,11.77,11.77,11.76,11.77,5800.0
2012-04-05 15:45:00,11.77,11.78,11.76,11.78,30900.0,11.77,11.78,11.76,11.78,30900.0
2012-04-05 15:50:00,11.78,11.81,11.78,11.81,71400.0,11.78,11.81,11.78,11.81,71400.0
2012-04-05 15:55:00,11.81,11.81,11.78,11.79,106700.0,11.81,11.81,11.78,11.79,106700.0
2012-04-09 09:30:00,11.64,11.64,11.45,11.51,58500.0,11.64,11.64,11.45,11.51,58500.0
2012-04-09 09:35:00,11.5,11.5,11.41,11.48,77400.0,11.5,11.5,11.41,11.48,77400.0
2012-04-09 09:40:00,11.48,11.53,11.47,11.52,58800.0,11.48,11.53,11.47,11.52,58800.0
2012-04-09 09:45:00,11.52,11.53,11.5,11.5,22200.0,11.52,11.53,11.5,11.5,22200.0
2012-04-09 09:50:00,11.5,11.51,11.48,11.51,62600.0,11.5,11.51,11.48,11.51,62600.0
2012-04-09 09:55:00,11.51,11.51,11.49,11.5,31600.0,11.51,11.51,11.49,11.5,31600.0
2012-04-09 10:00:00,11.51,11.55,11.5,11.55,40400.0,11.51,11.55,11.5,11.55,40400.0
2012-04-09 10:05:00,11.55,11.55,11.54,11.55,34200.0,11.55,11.55,11.54,11.55,34200.0
2012-04-09 10:10:00,11.55,11.57,11.55,11.55,14600.0,11.55,11.57,11.55,11.55,14600.0
2012-04-09 10:15:00,11.55,11.58,11.55,11.57,9400.0,11.55,11.58,11.55,11.57,9400.0
2012-04-09 10:20:00,11.57,11.59,11.55,11.59,17600.0,11.57,11.59,11.55,11.59,17600.0
2012-04-09 10:25:00,11.59,11.61,11.58,11.58,15100.0,11.59,11.61,11.58,11.58,15100.0
2012-04-09 10:30:00,11.58,11.59,11.56,11.56,8300.0,11.58,11.59,11.56,11.56,8300.0
2012-04-09 10:35:00,11.56,11.57,11.55,11.55,14400.0,11.56,11.57,11.55,11.55,14400.0
2012-04-09 10:40:00,11.55,11.57,11.55,11.57,7900.0,11.55,11.57,11.55,11.57,7900.0
2012-04-09 10:45:00,11.57,11.57,11.56,11.57,900.0,11.57,11.57,11.56,11.57,900.0
2012-04-09 10:50:00,11.57,11.57,11.55,11.56,7100.0,11.57,11.57,11.55,11.56,7100.0
2012-04-09 10:55:00,11.56,11.56,11.56,11.56,600.0,11.56,11.56,11.56,11.56,600.0
2012-04-09 11:00:00,11.56,11.56,11.55,11.56,22200.0,11.56,11.56,11.55,11.56,22200.0
2012-04-09 11:05:00,11.55,11.56,11.55,11.55,6100.0,11.55,11.56,11.55,11.55,6100.0
2012-04-09 11:10:00,11.55,11.56,11.54,11.56,64500.0,11.55,11.56,11.54,11.56,64500.0
2012-04-09 11:15:00,11.55,11.55,11.54,11.55,16700.0,11.55,11.55,11.54,11.55,16700.0
2012-04-09 11:20:00,11.55,11.56,11.54,11.56,6000.0,11.55,11.56,11.54,11.56,6000.0
2012-04-09 11:25:00,11.55,11.56,11.55,11.56,2500.0,11.55,11.56,11.55,11.56,2500.0
2012-04-09 11:30:00,11.55,11.56,11.55,11.55,900.0,11.55,11.56,11.55,11.55,900.0
2012-04-09 11:35:00,11.55,11.56,11.55,11.56,2300.0,11.55,11.56,11.55,11.56,2300.0
2012-04-09 11:40:00,11.55,11.56,11.55,11.56,2400.0,11.55,11.56,11.55,11.56,2400.0
2012-04-09 11:45:00,11.55,11.58,11.55,11.58,19900.0,11.55,11.58,11.55,11.58,19900.0
2012-04-09 11:50:00,11.58,11.58,11.57,11.57,1100.0,11.58,11.58,11.57,11.57,1100.0
2012-04-09 11:55:00,11.57,11.58,11.57,11.58,4800.0,11.57,11.58,11.57,11.58,4800.0
2012-04-09 12:00:00,11.58,11.58,11.57,11.58,1500.0,11.58,11.58,11.57,11.58,1500.0
2012-04-09 12:05:00,11.57,11.57,11.57,11.57,26700.0,11.57,11.57,11.57,11.57,26700.0
2012-04-09 12:10:00,11.57,11.59,11.57,11.58,8500.0,11.57,11.59,11.57,11.58,8500.0
2012-04-09 12:15:00,11.59,11.59,11.58,11.59,500.0,11.59,11.59,11.58,11.59,500.0
2012-04-09 12:20:00,11.59,11.59,11.58,11.59,300.0,11.59,11.59,11.58,11.59,300.0
2012-04-09 12:25:00,11.58,11.59,11.57,11.57,5500.0,11.58,11.59,11.57,11.57,5500.0
2012-04-09 12:30:00,11.57,11.59,11.57,11.58,11300.0,11.57,11.59,11.57,11.58,11300.0
2012-04-09 12:35:00,11.59,11.61,11.59,11.61,7400.0,11.59,11.61,11.59,11.61,7400.0
2012-04-09 12:40:00,11.6,11.6,11.57,11.58,15800.0,11.6,11.6,11.57,11.58,15800.0
2012-04-09 12:45:00,11.58,11.6,11.58,11.6,6000.0,11.58,11.6,11.58,11.6,6000.0
2012-04-09 12:50:00,11.59,11.6,11.58,11.58,4800.0,11.59,11.6,11.58,11.58,4800.0
2012-04-09 12:55:00,11.58,11.59,11.58,11.59,10900.0,11.58,11.59,11.58,11.59,10900.0
2012-04-09 13:00:00,11.59,11.59,11.57,11.59,9300.0,11.59,11.59,11.57,11.59,9300.0
2012-04-09 13:05:00,11.59,11.59,11.58,11.58,700.0,11.59,11.59,11.58,11.58,700.0
2012-04-09 13:10:00,11.59,11.59,11.58,11.59,300.0,11.59,11.59,11.58,11.59,300.0
2012-04-09 13:15:00,11.58,11.58,11.56,11.56,8000.0,11.58,11.58,11.56,11.56,8000.0
2012-04-09 13:20:00,11.56,11.56,11.55,11.56,10500.0,11.56,11.56,11.55,11.56,10500.0
2012-04-09 13:25:00,11.55,11.55,11.55,11.55,11100.0,11.55,11.55,11.55,11.55,11100.0
2012-04-09 13:30:00,11.56,11.56,11.55,11.56,3800.0,11.56,11.56,11.55,11.56,3800.0
2012-04-09 13:35:00,11.56,11.57,11.55,11.56,5900.0,11.56,11.57,11.55,11.56,5900.0
2012-04-09 13:40:00,11.57,11.57,11.56,11.56,1600.0,11.57,11.57,11.56,11.56,1600.0
2012-04-09 13:45:00,11.57,11.58,11.56,11.58,7300.0,11.57,11.58,11.56,11.58,7300.0
2012-04-09 13:50:00,11.57,11.59,11.56,11.59,15900.0,11.57,11.59,11.56,11.59,15900.0
2012-04-09 13:55:00,11.59,11.6,11.58,11.59,2300.0,11.59,11.6,11.58,11.59,2300.0
2012-04-09 14:00:00,11.59,11.6,11.56,11.56,12000.0,11.59,11.6,11.56,11.56,12000.0
2012-04-09 14:05:00,11.57,11.58,11.56,11.58,4100.0,11.57,11.58,11.56,11.58,4100.0
2012-04-09 14:10:00,11.57,11.57,11.56,11.57,5400.0,11.57,11.57,11.56,11.57,5400.0
2012-04-09 14:15:00,11.58,11.58,11.57,11.57,8100.0,11.58,11.58,11.57,11.57,8100.0
2012-04-09 14:20:00,11.58,11.58,11.57,11.58,1100.0,11.58,11.58,11.57,11.58,1100.0
2012-04-09 14:25:00,11.58,11.58,11.57,11.57,6700.0,11.58,11.58,11.57,11.57,6700.0
2012-04-09 14:30:00,11.58,11.58,11.58,11.58,3800.0,11.58,11.58,11.58,11.58,3800.0
2012-04-09 14:35:00,11.58,11.6,11.58,11.6,7800.0,11.58,11.6,11.58,11.6,7800.0
2012-04-09 14:40:00,11.6,11.61,11.59,11.6,6100.0,11.6,11.61,11.59,11.6,6100.0
2012-04-09 14:45:00,11.6,11.6,11.59,11.6,1400.0,11.6,11.6,11.59,11.6,1400.0
2012-04-09 14:50:00,11.6,11.62,11.6,11.62,37600.0,11.6,11.62,11.6,11.62,37600.0
2012-04-09 14:55:00,11.61,11.62,11.61,11.62,2200.0,11.61,11.62,11.61,11.62,2200.0
2012-04-09 15:00:00,11.61,11.63,11.61,11.63,4800.0,11.61,11.63,11.61,11.63,4800.0
2012-04-09 15:05:00,11.62,11.63,11.61,11.62,11800.0,11.62,11.63,11.61,11.62,11800.0
2012-04-09 15:10:00,11.61,11.62,11.61,11.61,10500.0,11.61,11.62,11.61,11.61,10500.0
2012-04-09 15:15:00,11.61,11.62,11.61,11.61,24200.0,11.61,11.62,11.61,11.61,24200.0
2012-04-09 15:20:00,11.61,11.62,11.61,11.61,1000.0,11.61,11.62,11.61,11.61,1000.0
2012-04-09 15:25:00,11.61,11.62,11.59,11.6,41800.0,11.61,11.62,11.59,11.6,41800.0
2012-04-09 15:30:00,11.6,11.6,11.59,11.6,13900.0,11.6,11.6,11.59,11.6,13900.0
2012-04-09 15:35:00,11.6,11.6,11.59,11.6,12100.0,11.6,11.6,11.59,11.6,12100.0
2012-04-09 15:40:00,11.6,11.6,11.59,11.6,11800.0,11.6,11.6,11.59,11.6,11800.0
2012-04-09 15:45:00,11.6,11.6,11.59,11.6,22500.0,11.6,11.6,11.59,11.6,22500.0
2012-04-09 15:50:00,11.6,11.6,11.58,11.6,72300.0,11.6,11.6,11.58,11.6,72300.0
2012-04-09 15:55:00,11.59,11.6,11.57,11.58,109500.0,11.59,11.6,11.57,11.58,109500.0
2012-04-10 09:30:00,11.54,11.56,11.5,11.55,25600.0,11.54,11.56,11.5,11.55,25600.0
2012-04-10 09:35:00,11.56,11.58,11.53,11.58,43000.0,11.56,11.58,11.53,11.58,43000.0
2012-04-10 09:40:00,11.59,11.6,11.58,11.59,20300.0,11.59,11.6,11.58,11.59,20300.0
2012-04-10 09:45:00,11.59,11.6,11.56,11.57,31500.0,11.59,11.6,11.56,11.57,31500.0
2012-04-10 09:50:00,11.56,11.57,11.55,11.57,10100.0,11.56,11.57,11.55,11.57,10100.0
2012-04-10 09:55:00,11.56,11.58,11.55,11.58,15500.0,11.56,11.58,11.55,11.58,15500.0
2012-04-10 10:00:00,11.58,11.59,11.54,11.54,21400.0,11.58,11.59,11.54,11.54,21400.0
2012-04-10 10:05:00,11.55,11.55,11.52,11.54,18100.0,11.55,11.55,11.52,11.54,18100.0
2012-04-10 10:10:00,11.54,11.54,11.53,11.54,32600.0,11.54,11.54,11.53,11.54,32600.0
2012-04-10 10:15:00,11.55,11.55,11.51,11.51,32200.0,11.55,11.55,11.51,11.51,32200.0
2012-04-10 10:20:00,11.51,11.51,11.48,11.48,24000.0,11.51,11.51,11.48,11.48,24000.0
2012-04-10 10:25:00,11.49,11.53,11.49,11.53,10100.0,11.49,11.53,11.49,11.53,10100.0
2012-04-10 10:30:00,11.53,11.55,11.53,11.55,22700.0,11.53,11.55,11.53,11.55,22700.0
2012-04-10 10:35:00,11.55,11.56,11.53,11.53,72100.0,11.55,11.56,11.53,11.53,72100.0
2012-04-10 10:40:00,11.53,11.54,11.53,11.53,5500.0,11.53,11.54,11.53,11.53,5500.0
2012-04-10 10:45:00,11.53,11.55,11.53,11.53,38900.0,11.53,11.55,11.53,11.53,38900.0
2012-04-10 10:50:00,11.54,11.54,11.5,11.51,48000.0,11.54,11.54,11.5,11.51,48000.0
2012-04-10 10:55:00,11.52,11.52,11.5,11.5,23300.0,11.52,11.52,11.5,11.5,23300.0
2012-04-10 11:00:00,11.5,11.51,11.49,11.51,45500.0,11.5,11.51,11.49,11.51,45500.0
2012-04-10 11:05:00,11.51,11.51,11.49,11.51,17400.0,11.51,11.51,11.49,11.51,17400.0
2012-04-10 11:10:00,11.51,11.51,11.47,11.47,30800.0,11.51,11.51,11.47,11.47,30800.0
2012-04-10 11:15:00,11.47,11.48,11.46,11.46,9600.0,11.47,11.48,11.46,11.46,9600.0
2012-04-10 11:20:00,11.46,11.46,11.44,11.46,49900.0,11.46,11.46,11.44,11.46,49900.0
2012-04-10 11:25:00,11.46,11.47,11.45,11.45,19000.0,11.46,11.47,11.45,11.45,19000.0
2012-04-10 11:30:00,11.45,11.45,11.43,11.43,14300.0,11.45,11.45,11.43,11.43,14300.0
2012-04-10 11:35:00,11.43,11.43,11.41,11.43,12700.0,11.43,11.43,11.41,11.43,12700.0
2012-04-10 11:40:00,11.42,11.42,11.38,11.4,65900.0,11.42,11.42,11.38,11.4,65900.0
2012-04-10 11:45:00,11.41,11.42,11.39,11.39,49900.0,11.41,11.42,11.39,11.39,49900.0
2012-04-10 11:50:00,11.4,11.4,11.33,11.33,89200.0,11.4,11.4,11.33,11.33,89200.0
2012-04-10 11:55:00,11.34,11.36,11.33,11.36,45500.0,11.34,11.36,11.33,11.36,45500.0
2012-04-10 12:00:00,11.36,11.38,11.36,11.38,35200.0,11.36,11.38,11.36,11.38,35200.0
2012-04-10 12:05:00,11.37,11.38,11.35,11.36,46300.0,11.37,11.38,11.35,11.36,46300.0
2012-04-10 12:10:00,11.36,11.36,11.3,11.31,97800.0,11.36,11.36,11.3,11.31,97800.0
2012-04-10 12:15:00,11.31,11.37,11.3,11.37,48600.0,11.31,11.37,11.3,11.37,48600.0
2012-04-10 12:20:00,11.38,11.41,11.37,11.38,216500.0,11.38,11.41,11.37,11.38,216500.0
2012-04-10 12:25:00,11.38,11.4,11.37,11.4,17200.0,11.38,11.4,11.37,11.4,17200.0
2012-04-10 12:30:00,11.4,11.4,11.39,11.39,3200.0,11.4,11.4,11.39,11.39,3200.0
2012-04-10 12:35:00,11.4,11.4,11.37,11.39,41700.0,11.4,11.4,11.37,11.39,41700.0
2012-04-10 12:40:00,11.39,11.41,11.38,11.41,10200.0,11.39,11.41,11.38,11.41,10200.0
2012-04-10 12:45:00,11.41,11.41,11.38,11.39,45500.0,11.41,11.41,11.38,11.39,45500.0
2012-04-10 12:50:00,11.38,11.38,11.35,11.35,24000.0,11.38,11.38,11.35,11.35,24000.0
2012-04-10 12:55:00,11.36,11.37,11.35,11.37,25400.0,11.36,11.37,11.35,11.37,25400.0
2012-04-10 13:00:00,11.38,11.38,11.38,11.38,2000.0,11.38,11.38,11.38,11.38,2000.0
2012-04-10 13:05:00,11.37,11.38,11.36,11.36,10100.0,11.37,11.38,11.36,11.36,10100.0
2012-04-10 13:10:00,11.36,11.36,11.32,11.33,45800.0,11.36,11.36,11.32,11.33,45800.0
2012-04-10 13:15:00,11.33,11.34,11.27,11.27,67800.0,11.33,11.34,11.27,11.27,67800.0
2012-04-10 13:20:00,11.27,11.32,11.27,11.3,46000.0,11.27,11.32,11.27,11.3,46000.0
2012-04-10 13:25:00,11.31,11.31,11.29,11.29,8400.0,11.31,11.31,11.29,11.29,8400.0
2012-04-10 13:30:00,11.29,11.3,11.26,11.27,43900.0,11.29,11.3,11.26,11.27,43900.0
2012-04-10 13:35:00,11.27,11.29,11.27,11.27,23100.0,11.27,11.29,11.27,11.27,23100.0
2012-04-10 13:40:00,11.28,11.29,11.27,11.28,12500.0,11.28,11.29,11.27,11.28,12500.0
2012-04-10 13:45:00,11.28,11.3,11.28,11.29,21400.0,11.28,11.3,11.28,11.29,21400.0
2012-04-10 13:50:00,11.3,11.32,11.29,11.3,48500.0,11.3,11.32,11.29,11.3,48500.0
2012-04-10 13:55:00,11.31,11.32,11.3,11.3,47100.0,11.31,11.32,11.3,11.3,47100.0
2012-04-10 14:00:00,11.3,11.31,11.27,11.27,41300.0,11.3,11.31,11.27,11.27,41300.0
2012-04-10 14:05:00,11.27,11.28,11.26,11.27,31500.0,11.27,11.28,11.26,11.27,31500.0
2012-04-10 14:10:00,11.27,11.3,11.27,11.29,24700.0,11.27,11.3,11.27,11.29,24700.0
2012-04-10 14:15:00,11.28,11.28,11.25,11.25,33000.0,11.28,11.28,11.25,11.25,33000.0
2012-04-10 14:20:00,11.26,11.26,11.23,11.23,55900.0,11.26,11.26,11.23,11.23,55900.0
2012-04-10 14:25:00,11.24,11.26,11.23,11.26,36400.0,11.24,11.26,11.23,11.26,36400.0
2012-04-10 14:30:00,11.26,11.26,11.22,11.23,58400.0,11.26,11.26,11.22,11.23,58400.0
2012-04-10 14:35:00,11.23,11.26,11.2,11.2,51700.0,11.23,11.26,11.2,11.2,51700.0
2012-04-10 14:40:00,11.21,11.25,11.21,11.25,19800.0,11.21,11.25,11.21,11.25,19800.0
2012-04-10 14:45:00,11.25,11.28,11.25,11.27,3700.0,11.25,11.28,11.25,11.27,3700.0
2012-04-10 14:50:00,11.28,11.28,11.27,11.28,10200.0,11.28,11.28,11.27,11.28,10200.0
2012-04-10 14:55:00,11.28,11.28,11.25,11.26,23400.0,11.28,11.28,11.25,11.26,23400.0
2012-04-10 15:00:00,11.26,11.27,11.24,11.24,38800.0,11.26,11.27,11.24,11.24,38800.0
2012-04-10 15:05:00,11.25,11.26,11.21,11.21,38000.0,11.25,11.26,11.21,11.21,38000.0
2012-04-10 15:10:00,11.22,11.25,11.21,11.21,31200.0,11.22,11.25,11.21,11.21,31200.0
2012-04-10 15:15:00,11.22,11.23,11.21,11.23,46400.0,11.22,11.23,11.21,11.23,46400.0
2012-04-10 15:20:00,11.23,11.25,11.22,11.24,65900.0,11.23,11.25,11.22,11.24,65900.0
2012-04-10 15:25:00,11.24,11.25,11.22,11.23,48400.0,11.24,11.25,11.22,11.23,48400.0
2012-04-10 15:30:00,11.23,11.26,11.23,11.25,74300.0,11.23,11.26,11.23,11.25,74300.0
2012-04-10 15:35:00,11.26,11.27,11.25,11.26,18800.0,11.26,11.27,11.25,11.26,18800.0
2012-04-10 15:40:00,11.27,11.27,11.24,11.24,79400.0,11.27,11.27,11.24,11.24,79400.0
2012-04-10 15:45:00,11.25,11.26,11.23,11.25,82600.0,11.25,11.26,11.23,11.25,82600.0
2012-04-10 15:50:00,11.25,11.26,11.24,11.26,113100.0,11.25,11.26,11.24,11.26,113100.0
2012-04-10 15:55:00,11.26,11.26,11.24,11.24,117900.0,11.26,11.26,11.24,11.24,117900.0
2012-04-11 09:30:00,11.34,11.38,11.31,11.37,27900.0,11.34,11.38,11.31,11.37,27900.0
2012-04-11 09:35:00,11.37,11.42,11.35,11.39,68300.0,11.37,11.42,11.35,11.39,68300.0
2012-04-11 09:40:00,11.39,11.42,11.38,11.39,28900.0,11.39,11.42,11.38,11.39,28900.0
2012-04-11 09:45:00,11.4,11.4,11.35,11.38,11400.0,11.4,11.4,11.35,11.38,11400.0
2012-04-11 09:50:00,11.38,11.4,11.38,11.38,9200.0,11.38,11.4,11.38,11.38,9200.0
2012-04-11 09:55:00,11.39,11.42,11.39,11.4,23000.0,11.39,11.42,11.39,11.4,23000.0
2012-04-11 10:00:00,11.41,11.47,11.41,11.46,48100.0,11.41,11.47,11.41,11.46,48100.0
2012-04-11 10:05:00,11.46,11.48,11.46,11.47,20500.0,11.46,11.48,11.46,11.47,20500.0
2012-04-11 10:10:00,11.48,11.49,11.46,11.49,30100.0,11.48,11.49,11.46,11.49,30100.0
2012-04-11 10:15:00,11.49,11.51,11.49,11.5,25100.0,11.49,11.51,11.49,11.5,25100.0
2012-04-11 10:20:00,11.51,11.51,11.48,11.48,15000.0,11.51,11.51,11.48,11.48,15000.0
2012-04-11 10:25:00,11.48,11.48,11.47,11.48,15300.0,11.48,11.48,11.47,11.48,15300.0
2012-04-11 10:30:00,11.48,11.5,11.47,11.48,31000.0,11.48,11.5,11.47,11.48,31000.0
2012-04-11 10:35:00,11.48,11.48,11.45,11.45,20600.0,11.48,11.48,11.45,11.45,20600.0
2012-04-11 10:40:00,11.45,11.46,11.44,11.44,59900.0,11.45,11.46,11.44,11.44,59900.0
2012-04-11 10:45:00,11.44,11.45,11.42,11.43,45100.0,11.44,11.45,11.42,11.43,45100.0
2012-04-11 10:50:00,11.43,11.45,11.43,11.43,10200.0,11.43,11.45,11.43,11.43,10200.0
2012-04-11 10:55:00,11.42,11.45,11.42,11.43,8900.0,11.42,11.45,11.42,11.43,8900.0
2012-04-11 11:00:00,11.43,11.46,11.43,11.45,23800.0,11.43,11.46,11.43,11.45,23800.0
2012-04-11 11:05:00,11.44,11.45,11.44,11.45,6100.0,11.44,11.45,11.44,11.45,6100.0
2012-04-11 11:10:00,11.44,11.45,11.42,11.43,13200.0,11.44,11.45,11.42,11.43,13200.0
2012-04-11 11:15:00,11.42,11.43,11.42,11.43,4300.0,11.42,11.43,11.42,11.43,4300.0
2012-04-11 11:20:00,11.43,11.43,11.42,11.42,3100.0,11.43,11.43,11.42,11.42,3100.0
2012-04-11 11:25:00,11.41,11.41,11.4,11.41,4100.0,11.41,11.41,11.4,11.41,4100.0
2012-04-11 11:30:00,11.4,11.41,11.4,11.41,1900.0,11.4,11.41,11.4,11.41,1900.0
2012-04-11 11:35:00,11.4,11.43,11.4,11.42,8400.0,11.4,11.43,11.4,11.42,8400.0
2012-04-11 11:40:00,11.41,11.41,11.41,11.41,2100.0,11.41,11.41,11.41,11.41,2100.0
2012-04-11 11:45:00,11.41,11.42,11.38,11.39,15000.0,11.41,11.42,11.38,11.39,15000.0
2012-04-11 11:50:00,11.4,11.41,11.4,11.4,8100.0,11.4,11.41,11.4,11.4,8100.0
2012-04-11 11:55:00,11.39,11.42,11.39,11.42,8800.0,11.39,11.42,11.39,11.42,8800.0
2012-04-11 12:00:00,11.42,11.43,11.41,11.41,9500.0,11.42,11.43,11.41,11.41,9500.0
2012-04-11 12:05:00,11.41,11.42,11.39,11.42,10600.0,11.41,11.42,11.39,11.42,10600.0
2012-04-11 12:10:00,11.41,11.43,11.41,11.42,8700.0,11.41,11.43,11.41,11.42,8700.0
2012-04-11 12:15:00,11.43,11.43,11.42,11.43,4200.0,11.43,11.43,11.42,11.43,4200.0
2012-04-11 12:20:00,11.42,11.42,11.4,11.4,14000.0,11.42,11.42,11.4,11.4,14000.0
2012-04-11 12:25:00,11.4,11.41,11.39,11.4,5300.0,11.4,11.41,11.39,11.4,5300.0
2012-04-11 12:30:00,11.4,11.4,11.39,11.4,7200.0,11.4,11.4,11.39,11.4,7200.0
2012-04-11 12:35:00,11.4,11.4,11.38,11.38,3100.0,11.4,11.4,11.38,11.38,3100.0
2012-04-11 12:40:00,11.38,11.39,11.38,11.38,600.0,11.38,11.39,11.38,11.38,600.0
2012-04-11 12:45:00,11.38,11.39,11.37,11.37,11400.0,11.38,11.39,11.37,11.37,11400.0
2012-04-11 12:50:00,11.37,11.38,11.36,11.38,8300.0,11.37,11.38,11.36,11.38,8300.0
2012-04-11 12:55:00,11.37,11.4,11.37,11.4,28500.0,11.37,11.4,11.37,11.4,28500.0
2012-04-11 13:00:00,11.4,11.41,11.38,11.41,20600.0,11.4,11.41,11.38,11.41,20600.0
2012-04-11 13:05:00,11.41,11.42,11.4,11.41,6600.0,11.41,11.42,11.4,11.41,6600.0
2012-04-11 13:10:00,11.4,11.4,11.4,11.4,5100.0,11.4,11.4,11.4,11.4,5100.0
2012-04-11 13:15:00,11.41,11.41,11.4,11.4,4600.0,11.41,11.41,11.4,11.4,4600.0
2012-04-11 13:20:00,11.39,11.39,11.38,11.39,4200.0,11.39,11.39,11.38,11.39,4200.0
2012-04-11 13:25:00,11.39,11.39,11.39,11.39,1700.0,11.39,11.39,11.39,11.39,1700.0
2012-04-11 13:30:00,11.39,11.39,11.37,11.38,15700.0,11.39,11.39,11.37,11.38,15700.0
2012-04-11 13:35:00,11.38,11.39,11.38,11.38,4000.0,11.38,11.39,11.38,11.38,4000.0
2012-04-11 13:40:00,11.38,11.38,11.38,11.38,6600.0,11.38,11.38,11.38,11.38,6600.0
2012-04-11 13:45:00,11.38,11.38,11.38,11.38,1100.0,11.38,11.38,11.38,11.38,1100.0
2012-04-11 13:50:00,11.38,11.39,11.38,11.39,11900.0,11.38,11.39,11.38,11.39,11900.0
2012-04-11 13:55:00,11.38,11.38,11.37,11.38,4600.0,11.38,11.38,11.37,11.38,4600.0
2012-04-11 14:00:00,11.38,11.38,11.35,11.36,16400.0,11.38,11.38,11.35,11.36,16400.0
2012-04-11 14:05:00,11.36,11.36,11.33,11.34,15000.0,11.36,11.36,11.33,11.34,15000.0
2012-04-11 14:10:00,11.34,11.36,11.34,11.36,16300.0,11.34,11.36,11.34,11.36,16300.0
2012-04-11 14:15:00,11.35,11.36,11.35,11.36,2700.0,11.35,11.36,11.35,11.36,2700.0
2012-04-11 14:20:00,11.36,11.37,11.35,11.37,26300.0,11.36,11.37,11.35,11.37,26300.0
2012-04-11 14:25:00,11.37,11.37,11.36,11.37,3400.0,11.37,11.37,11.36,11.37,3400.0
2012-04-11 14:30:00,11.36,11.37,11.33,11.33,20300.0,11.36,11.37,11.33,11.33,20300.0
2012-04-11 14:35:00,11.33,11.37,11.33,11.36,45100.0,11.33,11.37,11.33,11.36,45100.0
2012-04-11 14:40:00,11.37,11.37,11.35,11.36,23300.0,11.37,11.37,11.35,11.36,23300.0
2012-04-11 14:45:00,11.36,11.38,11.36,11.38,5400.0,11.36,11.38,11.36,11.38,5400.0
2012-04-11 14:50:00,11.38,11.38,11.36,11.37,12300.0,11.38,11.38,11.36,11.37,12300.0
2012-04-11 14:55:00,11.38,11.39,11.38,11.38,20400.0,11.38,11.39,11.38,11.38,20400.0
2012-04-11 15:00:00,11.38,11.38,11.36,11.36,10800.0,11.38,11.38,11.36,11.36,10800.0
2012-04-11 15:05:00,11.36,11.37,11.36,11.36,6000.0,11.36,11.37,11.36,11.36,6000.0
2012-04-11 15:10:00,11.36,11.37,11.33,11.33,35000.0,11.36,11.37,11.33,11.33,35000.0
2012-04-11 15:15:00,11.34,11.35,11.33,11.35,11700.0,11.34,11.35,11.33,11.35,11700.0
2012-04-11 15:20:00,11.35,11.36,11.32,11.33,17900.0,11.35,11.36,11.32,11.33,17900.0
2012-04-11 15:25:00,11.33,11.35,11.33,11.35,7400.0,11.33,11.35,11.33,11.35,7400.0
2012-04-11 15:30:00,11.34,11.38,11.34,11.38,9900.0,11.34,11.38,11.34,11.38,9900.0
2012-04-11 15:35:00,11.38,11.38,11.36,11.36,14300.0,11.38,11.38,11.36,11.36,14300.0
2012-04-11 15:40:00,11.37,11.38,11.37,11.38,10800.0,11.37,11.38,11.37,11.38,10800.0
2012-04-11 15:45:00,11.37,11.39,11.36,11.38,44800.0,11.37,11.39,11.36,11.38,44800.0
2012-04-11 15:50:00,11.38,11.38,11.36,11.37,44900.0,11.38,11.38,11.36,11.37,44900.0
2012-04-11 15:55:00,11.37,11.4,11.37,11.39,131700.0,11.37,11.4,11.37,11.39,131700.0
2012-04-12 09:30:00,11.38,11.39,11.35,11.35,13300.0,11.38,11.39,11.35,11.35,13300.0
2012-04-12 09:35:00,11.36,11.41,11.36,11.4,11600.0,11.36,11.41,11.36,11.4,11600.0
2012-04-12 09:40:00,11.4,11.44,11.4,11.4,47800.0,11.4,11.44,11.4,11.4,47800.0
2012-04-12 09:45:00,11.4,11.47,11.4,11.45,51600.0,11.4,11.47,11.4,11.45,51600.0
2012-04-12 09:50:00,11.44,11.44,11.42,11.42,21900.0,11.44,11.44,11.42,11.42,21900.0
2012-04-12 09:55:00,11.42,11.45,11.42,11.44,21900.0,11.42,11.45,11.42,11.44,21900.0
2012-04-12 10:00:00,11.44,11.45,11.43,11.44,12800.0,11.44,11.45,11.43,11.44,12800.0
2012-04-12 10:05:00,11.43,11.44,11.41,11.41,8100.0,11.43,11.44,11.41,11.41,8100.0
2012-04-12 10:10:00,11.42,11.45,11.42,11.43,17200.0,11.42,11.45,11.42,11.43,17200.0
2012-04-12 10:15:00,11.43,11.45,11.42,11.43,17100.0,11.43,11.45,11.42,11.43,17100.0
2012-04-12 10:20:00,11.43,11.45,11.42,11.42,19400.0,11.43,11.45,11.42,11.42,19400.0
2012-04-12 10:25:00,11.43,11.47,11.43,11.46,19900.0,11.43,11.47,11.43,11.46,19900.0
2012-04-12 10:30:00,11.46,11.5,11.46,11.5,17200.0,11.46,11.5,11.46,11.5,17200.0
2012-04-12 10:35:00,11.5,11.52,11.5,11.52,12300.0,11.5,11.52,11.5,11.52,12300.0
2012-04-12 10:40:00,11.52,11.54,11.52,11.54,10100.0,11.52,11.54,11.52,11.54,10100.0
2012-04-12 10:45:00,11.54,11.54,11.51,11.53,36100.0,11.54,11.54,11.51,11.53,36100.0
2012-04-12 10:50:00,11.52,11.52,11.51,11.51,10900.0,11.52,11.52,11.51,11.51,10900.0
2012-04-12 10:55:00,11.51,11.52,11.51,11.51,6900.0,11.51,11.52,11.51,11.51,6900.0
2012-04-12 11:00:00,11.51,11.52,11.51,11.51,3300.0,11.51,11.52,11.51,11.51,3300.0
2012-04-12 11:05:00,11.52,11.54,11.52,11.52,26200.0,11.52,11.54,11.52,11.52,26200.0
2012-04-12 11:10:00,11.52,11.53,11.51,11.51,20500.0,11.52,11.53,11.51,11.51,20500.0
2012-04-12 11:15:00,11.51,11.53,11.51,11.53,6700.0,11.51,11.53,11.51,11.53,6700.0
2012-04-12 11:20:00,11.53,11.53,11.5,11.52,13800.0,11.53,11.53,11.5,11.52,13800.0
2012-04-12 11:25:00,11.52,11.53,11.52,11.52,8500.0,11.52,11.53,11.52,11.52,8500.0
2012-04-12 11:30:00,11.52,11.52,11.5,11.5,6200.0,11.52,11.52,11.5,11.5,6200.0
2012-04-12 11:35:00,11.5,11.51,11.47,11.47,10600.0,11.5,11.51,11.47,11.47,10600.0
2012-04-12 11:40:00,11.48,11.49,11.47,11.49,7900.0,11.48,11.49,11.47,11.49,7900.0
2012-04-12 11:45:00,11.5,11.5,11.49,11.5,2300.0,11.5,11.5,11.49,11.5,2300.0
2012-04-12 11:50:00,11.49,11.5,11.49,11.49,2400.0,11.49,11.5,11.49,11.49,2400.0
2012-04-12 11:55:00,11.5,11.5,11.49,11.49,900.0,11.5,11.5,11.49,11.49,900.0
2012-04-12 12:00:00,11.49,11.5,11.49,11.5,5800.0,11.49,11.5,11.49,11.5,5800.0
2012-04-12 12:05:00,11.5,11.5,11.47,11.48,9300.0,11.5,11.5,11.47,11.48,9300.0
2012-04-12 12:10:00,11.48,11.51,11.48,11.5,80600.0,11.48,11.51,11.48,11.5,80600.0
2012-04-12 12:15:00,11.5,11.51,11.5,11.51,6300.0,11.5,11.51,11.5,11.51,6300.0
2012-04-12 12:20:00,11.51,11.52,11.51,11.52,3200.0,11.51,11.52,11.51,11.52,3200.0
2012-04-12 12:25:00,11.52,11.53,11.52,11.53,2300.0,11.52,11.53,11.52,11.53,2300.0
2012-04-12 12:30:00,11.53,11.53,11.52,11.53,11700.0,11.53,11.53,11.52,11.53,11700.0
2012-04-12 12:35:00,11.53,11.53,11.53,11.53,400.0,11.53,11.53,11.53,11.53,400.0
2012-04-12 12:40:00,11.53,11.54,11.52,11.54,20800.0,11.53,11.54,11.52,11.54,20800.0
2012-04-12 12:45:00,11.53,11.54,11.52,11.53,3700.0,11.53,11.54,11.52,11.53,3700.0
2012-04-12 12:50:00,11.53,11.54,11.53,11.53,1600.0,11.53,11.54,11.53,11.53,1600.0
2012-04-12 12:55:00,11.54,11.54,11.52,11.52,5100.0,11.54,11.54,11.52,11.52,5100.0
2012-04-12 13:00:00,11.52,11.53,11.52,11.52,1200.0,11.52,11.53,11.52,11.52,1200.0
2012-04-12 13:05:00,11.52,11.53,11.52,11.52,600.0,11.52,11.53,11.52,11.52,600.0
2012-04-12 13:10:00,11.52,11.54,11.52,11.54,47700.0,11.52,11.54,11.52,11.54,47700.0
2012-04-12 13:15:00,11.54,11.56,11.54,11.55,50600.0,11.54,11.56,11.54,11.55,50600.0
2012-04-12 13:20:00,11.55,11.59,11.55,11.58,102700.0,11.55,11.59,11.55,11.58,102700.0
2012-04-12 13:25:00,11.57,11.58,11.57,11.57,1000.0,11.57,11.58,11.57,11.57,1000.0
2012-04-12 13:30:00,11.57,11.58,11.55,11.55,20300.0,11.57,11.58,11.55,11.55,20300.0
2012-04-12 13:35:00,11.55,11.56,11.54,11.55,16400.0,11.55,11.56,11.54,11.55,16400.0
2012-04-12 13:40:00,11.54,11.55,11.53,11.53,4900.0,11.54,11.55,11.53,11.53,4900.0
2012-04-12 13:45:00,11.53,11.54,11.53,11.54,2200.0,11.53,11.54,11.53,11.54,2200.0
2012-04-12 13:50:00,11.54,11.55,11.53,11.55,46800.0,11.54,11.55,11.53,11.55,46800.0
2012-04-12 13:55:00,11.55,11.55,11.54,11.54,53300.0,11.55,11.55,11.54,11.54,53300.0
2012-04-12 14:00:00,11.54,11.54,11.54,11.54,600.0,11.54,11.54,11.54,11.54,600.0
2012-04-12 14:05:00,11.55,11.55,11.54,11.54,900.0,11.55,11.55,11.54,11.54,900.0
2012-04-12 14:10:00,11.55,11.55,11.54,11.55,1700.0,11.55,11.55,11.54,11.55,1700.0
2012-04-12 14:15:00,11.54,11.55,11.54,11.54,1400.0,11.54,11.55,11.54,11.54,1400.0
2012-04-12 14:20:00,11.55,11.57,11.54,11.57,16600.0,11.55,11.57,11.54,11.57,16600.0
2012-04-12 14:25:00,11.56,11.57,11.56,11.57,2500.0,11.56,11.57,11.56,11.57,2500.0
2012-04-12 14:30:00,11.57,11.57,11.56,11.56,4500.0,11.57,11.57,11.56,11.56,4500.0
2012-04-12 14:35:00,11.57,11.57,11.56,11.57,4600.0,11.57,11.57,11.56,11.57,4600.0
2012-04-12 14:40:00,11.56,11.58,11.56,11.58,10400.0,11.56,11.58,11.56,11.58,10400.0
2012-04-12 14:45:00,11.58,11.59,11.57,11.58,13700.0,11.58,11.59,11.57,11.58,13700.0
2012-04-12 14:50:00,11.59,11.59,11.58,11.58,6000.0,11.59,11.59,11.58,11.58,6000.0
2012-04-12 14:55:00,11.58,11.6,11.58,11.6,34000.0,11.58,11.6,11.58,11.6,34000.0
2012-04-12 15:00:00,11.6,11.6,11.59,11.59,6000.0,11.6,11.6,11.59,11.59,6000.0
2012-04-12 15:05:00,11.6,11.6,11.59,11.59,8100.0,11.6,11.6,11.59,11.59,8100.0
2012-04-12 15:10:00,11.6,11.6,11.59,11.6,4600.0,11.6,11.6,11.59,11.6,4600.0
2012-04-12 15:15:00,11.59,11.6,11.59,11.6,5500.0,11.59,11.6,11.59,11.6,5500.0
2012-04-12 15:20:00,11.6,11.6,11.59,11.6,43700.0,11.6,11.6,11.59,11.6,43700.0
2012-04-12 15:25:00,11.6,11.6,11.59,11.6,7500.0,11.6,11.6,11.59,11.6,7500.0
2012-04-12 15:30:00,11.6,11.62,11.6,11.62,53900.0,11.6,11.62,11.6,11.62,53900.0
2012-04-12 15:35:00,11.62,11.64,11.61,11.62,50000.0,11.62,11.64,11.61,11.62,50000.0
2012-04-12 15:40:00,11.62,11.62,11.59,11.59,38900.0,11.62,11.62,11.59,11.59,38900.0
2012-04-12 15:45:00,11.6,11.61,11.59,11.6,34300.0,11.6,11.61,11.59,11.6,34300.0
2012-04-12 15:50:00,11.6,11.61,11.6,11.6,54900.0,11.6,11.61,11.6,11.6,54900.0
2012-04-12 15:55:00,11.61,11.63,11.6,11.61,346000.0,11.61,11.63,11.6,11.61,346000.0
2012-04-13 09:30:00,11.53,11.56,11.46,11.55,24400.0,11.53,11.56,11.46,11.55,24400.0
2012-04-13 09:35:00,11.55,11.58,11.54,11.55,20800.0,11.55,11.58,11.54,11.55,20800.0
2012-04-13 09:40:00,11.55,11.62,11.54,11.62,17400.0,11.55,11.62,11.54,11.62,17400.0
2012-04-13 09:45:00,11.61,11.64,11.6,11.63,28000.0,11.61,11.64,11.6,11.63,28000.0
2012-04-13 09:50:00,11.63,11.64,11.6,11.62,19400.0,11.63,11.64,11.6,11.62,19400.0
2012-04-13 09:55:00,11.62,11.62,11.57,11.58,38300.0,11.62,11.62,11.57,11.58,38300.0
2012-04-13 10:00:00,11.58,11.59,11.57,11.58,37600.0,11.58,11.59,11.57,11.58,37600.0
2012-04-13 10:05:00,11.58,11.59,11.57,11.58,26800.0,11.58,11.59,11.57,11.58,26800.0
2012-04-13 10:10:00,11.58,11.6,11.57,11.59,29600.0,11.58,11.6,11.57,11.59,29600.0
2012-04-13 10:15:00,11.58,11.59,11.54,11.54,28900.0,11.58,11.59,11.54,11.54,28900.0
2012-04-13 10:20:00,11.54,11.55,11.52,11.53,21900.0,11.54,11.55,11.52,11.53,21900.0
2012-04-13 10:25:00,11.52,11.53,11.51,11.53,29300.0,11.52,11.53,11.51,11.53,29300.0
2012-04-13 10:30:00,11.53,11.53,11.5,11.51,22600.0,11.53,11.53,11.5,11.51,22600.0
2012-04-13 10:35:00,11.5,11.53,11.48,11.53,40800.0,11.5,11.53,11.48,11.53,40800.0
2012-04-13 10:40:00,11.52,11.53,11.51,11.51,29500.0,11.52,11.53,11.51,11.51,29500.0
2012-04-13 10:45:00,11.51,11.53,11.5,11.52,30400.0,11.51,11.53,11.5,11.52,30400.0
2012-04-13 10:50:00,11.51,11.55,11.51,11.54,11800.0,11.51,11.55,11.51,11.54,11800.0
2012-04-13 10:55:00,11.54,11.55,11.54,11.54,12700.0,11.54,11.55,11.54,11.54,12700.0
2012-04-13 11:00:00,11.54,11.55,11.54,11.55,1400.0,11.54,11.55,11.54,11.55,1400.0
2012-04-13 11:05:00,11.55,11.58,11.54,11.55,39100.0,11.55,11.58,11.54,11.55,39100.0
2012-04-13 11:10:00,11.55,11.56,11.52,11.56,52300.0,11.55,11.56,11.52,11.56,52300.0
2012-04-13 11:15:00,11.56,11.56,11.53,11.54,35900.0,11.56,11.56,11.53,11.54,35900.0
2012-04-13 11:20:00,11.54,11.55,11.54,11.54,26500.0,11.54,11.55,11.54,11.54,26500.0
2012-04-13 11:25:00,11.55,11.55,11.54,11.54,53100.0,11.55,11.55,11.54,11.54,53100.0
2012-04-13 11:30:00,11.54,11.56,11.53,11.56,11800.0,11.54,11.56,11.53,11.56,11800.0
2012-04-13 11:35:00,11.55,11.55,11.55,11.55,13400.0,11.55,11.55,11.55,11.55,13400.0
2012-04-13 11:40:00,11.55,11.55,11.55,11.55,8600.0,11.55,11.55,11.55,11.55,8600.0
2012-04-13 11:45:00,11.55,11.58,11.55,11.57,48400.0,11.55,11.58,11.55,11.57,48400.0
2012-04-13 11:50:00,11.57,11.57,11.56,11.56,1100.0,11.57,11.57,11.56,11.56,1100.0
2012-04-13 11:55:00,11.56,11.56,11.54,11.55,8600.0,11.56,11.56,11.54,11.55,8600.0
2012-04-13 12:00:00,11.55,11.56,11.54,11.54,8000.0,11.55,11.56,11.54,11.54,8000.0
2012-04-13 12:05:00,11.55,11.55,11.53,11.54,52200.0,11.55,11.55,11.53,11.54,52200.0
2012-04-13 12:10:00,11.54,11.56,11.53,11.56,51100.0,11.54,11.56,11.53,11.56,51100.0
2012-04-13 12:15:00,11.56,11.57,11.55,11.55,8700.0,11.56,11.57,11.55,11.55,8700.0
2012-04-13 12:20:00,11.54,11.55,11.54,11.54,27100.0,11.54,11.55,11.54,11.54,27100.0
2012-04-13 12:25:00,11.54,11.54,11.52,11.52,18400.0,11.54,11.54,11.52,11.52,18400.0
2012-04-13 12:30:00,11.53,11.53,11.52,11.52,2300.0,11.53,11.53,11.52,11.52,2300.0
2012-04-13 12:35:00,11.52,11.53,11.52,11.52,700.0,11.52,11.53,11.52,11.52,700.0
2012-04-13 12:40:00,11.53,11.53,11.52,11.52,1100.0,11.53,11.53,11.52,11.52,1100.0
2012-04-13 12:45:00,11.53,11.53,11.52,11.53,9800.0,11.53,11.53,11.52,11.53,9800.0
2012-04-13 12:50:00,11.52,11.53,11.52,11.53,3100.0,11.52,11.53,11.52,11.53,3100.0
2012-04-13 12:55:00,11.53,11.53,11.52,11.52,3300.0,11.53,11.53,11.52,11.52,3300.0
2012-04-13 13:00:00,11.52,11.53,11.51,11.52,15600.0,11.52,11.53,11.51,11.52,15600.0
2012-04-13 13:05:00,11.51,11.51,11.51,11.51,300.0,11.51,11.51,11.51,11.51,300.0
2012-04-13 13:10:00,11.52,11.53,11.51,11.53,8900.0,11.52,11.53,11.51,11.53,8900.0
2012-04-13 13:15:00,11.53,11.53,11.52,11.53,5400.0,11.53,11.53,11.52,11.53,5400.0
2012-04-13 13:20:00,11.52,11.54,11.52,11.54,12100.0,11.52,11.54,11.52,11.54,12100.0
2012-04-13 13:25:00,11.53,11.54,11.53,11.54,5300.0,11.53,11.54,11.53,11.54,5300.0
2012-04-13 13:30:00,11.54,11.54,11.53,11.54,25500.0,11.54,11.54,11.53,11.54,25500.0
2012-04-13 13:35:00,11.53,11.56,11.53,11.55,14100.0,11.53,11.56,11.53,11.55,14100.0
2012-04-13 13:40:00,11.57,11.61,11.55,11.6,87200.0,11.57,11.61,11.55,11.6,87200.0
2012-04-13 13:45:00,11.6,11.6,11.58,11.58,27800.0,11.6,11.6,11.58,11.58,27800.0
2012-04-13 13:50:00,11.59,11.59,11.57,11.57,2600.0,11.59,11.59,11.57,11.57,2600.0
2012-04-13 13:55:00,11.57,11.57,11.56,11.56,3500.0,11.57,11.57,11.56,11.56,3500.0
2012-04-13 14:00:00,11.56,11.56,11.53,11.54,10800.0,11.56,11.56,11.53,11.54,10800.0
2012-04-13 14:05:00,11.54,11.55,11.52,11.52,16700.0,11.54,11.55,11.52,11.52,16700.0
2012-04-13 14:10:00,11.53,11.54,11.53,11.53,8400.0,11.53,11.54,11.53,11.53,8400.0
2012-04-13 14:15:00,11.53,11.57,11.53,11.55,44100.0,11.53,11.57,11.53,11.55,44100.0
2012-04-13 14:20:00,11.55,11.56,11.54,11.56,15400.0,11.55,11.56,11.54,11.56,15400.0
2012-04-13 14:25:00,11.57,11.57,11.52,11.53,25000.0,11.57,11.57,11.52,11.53,25000.0
2012-04-13 14:30:00,11.54,11.56,11.54,11.54,103100.0,11.54,11.56,11.54,11.54,103100.0
2012-04-13 14:35:00,11.54,11.54,11.52,11.52,16300.0,11.54,11.54,11.52,11.52,16300.0
2012-04-13 14:40:00,11.51,11.52,11.51,11.51,13600.0,11.51,11.52,11.51,11.51,13600.0
2012-04-13 14:45:00,11.5,11.54,11.5,11.54,74300.0,11.5,11.54,11.5,11.54,74300.0
2012-04-13 14:50:00,11.54,11.55,11.52,11.53,28100.0,11.54,11.55,11.52,11.53,28100.0
2012-04-13 14:55:00,11.52,11.54,11.52,11.54,20000.0,11.52,11.54,11.52,11.54,20000.0
2012-04-13 15:00:00,11.53,11.54,11.53,11.54,13600.0,11.53,11.54,11.53,11.54,13600.0
2012-04-13 15:05:00,11.53,11.55,11.53,11.55,17800.0,11.53,11.55,11.53,11.55,17800.0
2012-04-13 15:10:00,11.54,11.56,11.54,11.55,26800.0,11.54,11.56,11.54,11.55,26800.0
2012-04-13 15:15:00,11.55,11.57,11.55,11.57,39000.0,11.55,11.57,11.55,11.57,39000.0
2012-04-13 15:20:00,11.57,11.58,11.55,11.55,29900.0,11.57,11.58,11.55,11.55,29900.0
2012-04-13 15:25:00,11.55,11.57,11.55,11.55,44700.0,11.55,11.57,11.55,11.55,44700.0
2012-04-13 15:30:00,11.55,11.57,11.55,11.56,44900.0,11.55,11.57,11.55,11.56,44900.0
2012-04-13 15:35:00,11.55,11.55,11.54,11.55,43500.0,11.55,11.55,11.54,11.55,43500.0
2012-04-13 15:40:00,11.55,11.6,11.55,11.56,175100.0,11.55,11.6,11.55,11.56,175100.0
2012-04-13 15:45:00,11.57,11.59,11.56,11.57,127700.0,11.57,11.59,11.56,11.57,127700.0
2012-04-13 15:50:00,11.58,11.58,11.53,11.53,50300.0,11.58,11.58,11.53,11.53,50300.0
2012-04-13 15:55:00,11.53,11.54,11.51,11.51,100700.0,11.53,11.54,11.51,11.51,100700.0
2012-04-16 09:30:00,11.66,11.74,11.62,11.73,78100.0,11.66,11.74,11.62,11.73,78100.0
2012-04-16 09:35:00,11.73,11.74,11.69,11.7,99000.0,11.73,11.74,11.69,11.7,99000.0
2012-04-16 09:40:00,11.69,11.73,11.68,11.73,90200.0,11.69,11.73,11.68,11.73,90200.0
2012-04-16 09:45:00,11.73,11.73,11.65,11.66,61200.0,11.73,11.73,11.65,11.66,61200.0
2012-04-16 09:50:00,11.67,11.67,11.56,11.56,52700.0,11.67,11.67,11.56,11.56,52700.0
2012-04-16 09:55:00,11.56,11.57,11.51,11.53,40000.0,11.56,11.57,11.51,11.53,40000.0
2012-04-16 10:00:00,11.52,11.53,11.5,11.52,40300.0,11.52,11.53,11.5,11.52,40300.0
2012-04-16 10:05:00,11.53,11.53,11.51,11.52,36100.0,11.53,11.53,11.51,11.52,36100.0
2012-04-16 10:10:00,11.52,11.53,11.47,11.48,36200.0,11.52,11.53,11.47,11.48,36200.0
2012-04-16 10:15:00,11.48,11.5,11.46,11.5,18200.0,11.48,11.5,11.46,11.5,18200.0
2012-04-16 10:20:00,11.5,11.52,11.49,11.51,36000.0,11.5,11.52,11.49,11.51,36000.0
2012-04-16 10:25:00,11.51,11.53,11.5,11.53,32000.0,11.51,11.53,11.5,11.53,32000.0
2012-04-16 10:30:00,11.52,11.54,11.5,11.52,40800.0,11.52,11.54,11.5,11.52,40800.0
2012-04-16 10:35:00,11.52,11.52,11.5,11.52,15000.0,11.52,11.52,11.5,11.52,15000.0
2012-04-16 10:40:00,11.53,11.55,11.52,11.54,18200.0,11.53,11.55,11.52,11.54,18200.0
2012-04-16 10:45:00,11.55,11.59,11.55,11.59,12800.0,11.55,11.59,11.55,11.59,12800.0
2012-04-16 10:50:00,11.59,11.6,11.58,11.6,20500.0,11.59,11.6,11.58,11.6,20500.0
2012-04-16 10:55:00,11.59,11.6,11.57,11.57,9400.0,11.59,11.6,11.57,11.57,9400.0
2012-04-16 11:00:00,11.57,11.58,11.57,11.57,6800.0,11.57,11.58,11.57,11.57,6800.0
2012-04-16 11:05:00,11.57,11.57,11.55,11.57,25800.0,11.57,11.57,11.55,11.57,25800.0
2012-04-16 11:10:00,11.56,11.59,11.56,11.58,18400.0,11.56,11.59,11.56,11.58,18400.0
2012-04-16 11:15:00,11.58,11.59,11.56,11.56,7200.0,11.58,11.59,11.56,11.56,7200.0
2012-04-16 11:20:00,11.56,11.59,11.56,11.59,28300.0,11.56,11.59,11.56,11.59,28300.0
2012-04-16 11:25:00,11.58,11.59,11.55,11.55,22200.0,11.58,11.59,11.55,11.55,22200.0
2012-04-16 11:30:00,11.56,11.56,11.53,11.53,14900.0,11.56,11.56,11.53,11.53,14900.0
2012-04-16 11:35:00,11.53,11.56,11.52,11.55,45600.0,11.53,11.56,11.52,11.55,45600.0
2012-04-16 11:40:00,11.56,11.56,11.54,11.55,20100.0,11.56,11.56,11.54,11.55,20100.0
2012-04-16 11:45:00,11.55,11.57,11.55,11.56,17700.0,11.55,11.57,11.55,11.56,17700.0
2012-04-16 11:50:00,11.55,11.57,11.54,11.54,19700.0,11.55,11.57,11.54,11.54,19700.0
2012-04-16 11:55:00,11.55,11.56,11.54,11.54,7700.0,11.55,11.56,11.54,11.54,7700.0
2012-04-16 12:00:00,11.54,11.58,11.54,11.58,17200.0,11.54,11.58,11.54,11.58,17200.0
2012-04-16 12:05:00,11.58,11.58,11.54,11.54,20000.0,11.58,11.58,11.54,11.54,20000.0
2012-04-16 12:10:00,11.54,11.56,11.54,11.56,8700.0,11.54,11.56,11.54,11.56,8700.0
2012-04-16 12:15:00,11.56,11.56,11.54,11.54,13600.0,11.56,11.56,11.54,11.54,13600.0
2012-04-16 12:20:00,11.54,11.54,11.52,11.52,9700.0,11.54,11.54,11.52,11.52,9700.0
2012-04-16 12:25:00,11.52,11.56,11.52,11.54,51100.0,11.52,11.56,11.52,11.54,51100.0
2012-04-16 12:30:00,11.54,11.55,11.52,11.52,12400.0,11.54,11.55,11.52,11.52,12400.0
2012-04-16 12:35:00,11.51,11.53,11.5,11.52,19900.0,11.51,11.53,11.5,11.52,19900.0
2012-04-16 12:40:00,11.52,11.53,11.51,11.52,14100.0,11.52,11.53,11.51,11.52,14100.0
2012-04-16 12:45:00,11.52,11.53,11.51,11.53,15100.0,11.52,11.53,11.51,11.53,15100.0
2012-04-16 12:50:00,11.52,11.53,11.51,11.51,11100.0,11.52,11.53,11.51,11.51,11100.0
2012-04-16 12:55:00,11.52,11.55,11.51,11.55,44200.0,11.52,11.55,11.51,11.55,44200.0
2012-04-16 13:00:00,11.55,11.56,11.55,11.56,3100.0,11.55,11.56,11.55,11.56,3100.0
2012-04-16 13:05:00,11.55,11.55,11.54,11.54,6800.0,11.55,11.55,11.54,11.54,6800.0
2012-04-16 13:10:00,11.54,11.55,11.53,11.53,5700.0,11.54,11.55,11.53,11.53,5700.0
2012-04-16 13:15:00,11.53,11.57,11.53,11.55,20900.0,11.53,11.57,11.53,11.55,20900.0
2012-04-16 13:20:00,11.56,11.56,11.53,11.54,20500.0,11.56,11.56,11.53,11.54,20500.0
2012-04-16 13:25:00,11.54,11.55,11.51,11.54,39000.0,11.54,11.55,11.51,11.54,39000.0
2012-04-16 13:30:00,11.54,11.56,11.54,11.55,11200.0,11.54,11.56,11.54,11.55,11200.0
2012-04-16 13:35:00,11.55,11.59,11.55,11.58,21000.0,11.55,11.59,11.55,11.58,21000.0
2012-04-16 13:40:00,11.59,11.61,11.58,11.59,15700.0,11.59,11.61,11.58,11.59,15700.0
2012-04-16 13:45:00,11.59,11.6,11.57,11.59,14100.0,11.59,11.6,11.57,11.59,14100.0
2012-04-16 13:50:00,11.59,11.62,11.59,11.6,20300.0,11.59,11.62,11.59,11.6,20300.0
2012-04-16 13:55:00,11.6,11.64,11.6,11.62,35300.0,11.6,11.64,11.6,11.62,35300.0
2012-04-16 14:00:00,11.61,11.63,11.6,11.6,19300.0,11.61,11.63,11.6,11.6,19300.0
2012-04-16 14:05:00,11.6,11.61,11.58,11.58,12200.0,11.6,11.61,11.58,11.58,12200.0
2012-04-16 14:10:00,11.59,11.6,11.58,11.59,11200.0,11.59,11.6,11.58,11.59,11200.0
2012-04-16 14:15:00,11.59,11.6,11.59,11.59,5600.0,11.59,11.6,11.59,11.59,5600.0
2012-04-16 14:20:00,11.59,11.6,11.57,11.58,12300.0,11.59,11.6,11.57,11.58,12300.0
2012-04-16 14:25:00,11.57,11.58,11.56,11.56,6300.0,11.57,11.58,11.56,11.56,6300.0
2012-04-16 14:30:00,11.56,11.59,11.56,11.58,22600.0,11.56,11.59,11.56,11.58,22600.0
2012-04-16 14:35:00,11.59,11.6,11.56,11.57,31100.0,11.59,11.6,11.56,11.57,31100.0
2012-04-16 14:40:00,11.57,11.57,11.56,11.56,8900.0,11.57,11.57,11.56,11.56,8900.0
2012-04-16 14:45:00,11.56,11.57,11.56,11.56,8200.0,11.56,11.57,11.56,11.56,8200.0
2012-04-16 14:50:00,11.57,11.59,11.56,11.57,23500.0,11.57,11.59,11.56,11.57,23500.0
2012-04-16 14:55:00,11.56,11.57,11.55,11.55,9900.0,11.56,11.57,11.55,11.55,9900.0
2012-04-16 15:00:00,11.55,11.56,11.51,11.52,53000.0,11.55,11.56,11.51,11.52,53000.0
2012-04-16 15:05:00,11.53,11.53,11.52,11.53,6200.0,11.53,11.53,11.52,11.53,6200.0
2012-04-16 15:10:00,11.53,11.54,11.52,11.54,19700.0,11.53,11.54,11.52,11.54,19700.0
2012-04-16 15:15:00,11.54,11.54,11.53,11.54,8600.0,11.54,11.54,11.53,11.54,8600.0
2012-04-16 15:20:00,11.53,11.54,11.51,11.52,40000.0,11.53,11.54,11.51,11.52,40000.0
2012-04-16 15:25:00,11.52,11.52,11.5,11.51,13300.0,11.52,11.52,11.5,11.51,13300.0
2012-04-16 15:30:00,11.5,11.51,11.5,11.51,10400.0,11.5,11.51,11.5,11.51,10400.0
2012-04-16 15:35:00,11.51,11.52,11.5,11.52,29900.0,11.51,11.52,11.5,11.52,29900.0
2012-04-16 15:40:00,11.52,11.52,11.51,11.52,17300.0,11.52,11.52,11.51,11.52,17300.0
2012-04-16 15:45:00,11.52,11.52,11.48,11.48,63800.0,11.52,11.52,11.48,11.48,63800.0
2012-04-16 15:50:00,11.48,11.49,11.47,11.47,78600.0,11.48,11.49,11.47,11.47,78600.0
2012-04-16 15:55:00,11.48,11.5,11.47,11.49,111400.0,11.48,11.5,11.47,11.49,111400.0
2012-04-17 09:30:00,11.6,11.64,11.57,11.61,53500.0,11.6,11.64,11.57,11.61,53500.0
2012-04-17 09:35:00,11.61,11.65,11.6,11.65,80700.0,11.61,11.65,11.6,11.65,80700.0
2012-04-17 09:40:00,11.64,11.7,11.64,11.7,26500.0,11.64,11.7,11.64,11.7,26500.0
2012-04-17 09:45:00,11.7,11.7,11.66,11.69,104000.0,11.7,11.7,11.66,11.69,104000.0
2012-04-17 09:50:00,11.68,11.7,11.67,11.67,22200.0,11.68,11.7,11.67,11.67,22200.0
2012-04-17 09:55:00,11.67,11.69,11.66,11.67,16500.0,11.67,11.69,11.66,11.67,16500.0
2012-04-17 10:00:00,11.67,11.69,11.65,11.67,110800.0,11.67,11.69,11.65,11.67,110800.0
2012-04-17 10:05:00,11.67,11.7,11.67,11.69,38500.0,11.67,11.7,11.67,11.69,38500.0
2012-04-17 10:10:00,11.69,11.71,11.68,11.71,16900.0,11.69,11.71,11.68,11.71,16900.0
2012-04-17 10:15:00,11.71,11.74,11.7,11.73,29500.0,11.71,11.74,11.7,11.73,29500.0
2012-04-17 10:20:00,11.73,11.74,11.71,11.71,52500.0,11.73,11.74,11.71,11.71,52500.0
2012-04-17 10:25:00,11.7,11.73,11.69,11.72,241800.0,11.7,11.73,11.69,11.72,241800.0
2012-04-17 10:30:00,11.71,11.73,11.69,11.69,47900.0,11.71,11.73,11.69,11.69,47900.0
2012-04-17 10:35:00,11.69,11.7,11.68,11.69,24100.0,11.69,11.7,11.68,11.69,24100.0
2012-04-17 10:40:00,11.69,11.72,11.69,11.71,37700.0,11.69,11.72,11.69,11.71,37700.0
2012-04-17 10:45:00,11.71,11.73,11.71,11.71,21400.0,11.71,11.73,11.71,11.71,21400.0
2012-04-17 10:50:00,11.7,11.71,11.7,11.7,4500.0,11.7,11.71,11.7,11.7,4500.0
2012-04-17 10:55:00,11.7,11.71,11.7,11.7,1500.0,11.7,11.71,11.7,11.7,1500.0
2012-04-17 11:00:00,11.71,11.74,11.71,11.74,12500.0,11.71,11.74,11.71,11.74,12500.0
2012-04-17 11:05:00,11.74,11.75,11.71,11.73,38100.0,11.74,11.75,11.71,11.73,38100.0
2012-04-17 11:10:00,11.72,11.73,11.7,11.7,27100.0,11.72,11.73,11.7,11.7,27100.0
2012-04-17 11:15:00,11.71,11.71,11.7,11.71,1700.0,11.71,11.71,11.7,11.71,1700.0
2012-04-17 11:20:00,11.7,11.72,11.69,11.7,51700.0,11.7,11.72,11.69,11.7,51700.0
2012-04-17 11:25:00,11.69,11.7,11.69,11.69,1400.0,11.69,11.7,11.69,11.69,1400.0
2012-04-17 11:30:00,11.69,11.7,11.69,11.7,3600.0,11.69,11.7,11.69,11.7,3600.0
2012-04-17 11:35:00,11.69,11.7,11.69,11.69,15500.0,11.69,11.7,11.69,11.69,15500.0
2012-04-17 11:40:00,11.69,11.7,11.69,11.7,10500.0,11.69,11.7,11.69,11.7,10500.0
2012-04-17 11:45:00,11.7,11.71,11.69,11.71,9800.0,11.7,11.71,11.69,11.71,9800.0
2012-04-17 11:50:00,11.71,11.71,11.7,11.7,4100.0,11.71,11.71,11.7,11.7,4100.0
2012-04-17 11:55:00,11.7,11.71,11.7,11.7,1600.0,11.7,11.71,11.7,11.7,1600.0
2012-04-17 12:00:00,11.7,11.71,11.7,11.7,24700.0,11.7,11.71,11.7,11.7,24700.0
2012-04-17 12:05:00,11.71,11.71,11.7,11.71,1100.0,11.71,11.71,11.7,11.71,1100.0
2012-04-17 12:10:00,11.71,11.71,11.7,11.71,8200.0,11.71,11.71,11.7,11.71,8200.0
2012-04-17 12:15:00,11.71,11.72,11.7,11.72,16500.0,11.71,11.72,11.7,11.72,16500.0
2012-04-17 12:20:00,11.72,11.74,11.71,11.74,42100.0,11.72,11.74,11.71,11.74,42100.0
2012-04-17 12:25:00,11.74,11.75,11.73,11.75,9400.0,11.74,11.75,11.73,11.75,9400.0
2012-04-17 12:30:00,11.75,11.76,11.74,11.76,13500.0,11.75,11.76,11.74,11.76,13500.0
2012-04-17 12:35:00,11.76,11.77,11.74,11.75,44300.0,11.76,11.77,11.74,11.75,44300.0
2012-04-17 12:40:00,11.75,11.75,11.74,11.75,800.0,11.75,11.75,11.74,11.75,800.0
2012-04-17 12:45:00,11.75,11.76,11.74,11.76,8200.0,11.75,11.76,11.74,11.76,8200.0
2012-04-17 12:50:00,11.76,11.76,11.74,11.75,9200.0,11.76,11.76,11.74,11.75,9200.0
2012-04-17 12:55:00,11.74,11.75,11.74,11.74,2700.0,11.74,11.75,11.74,11.74,2700.0
2012-04-17 13:00:00,11.74,11.75,11.74,11.74,3300.0,11.74,11.75,11.74,11.74,3300.0
2012-04-17 13:05:00,11.74,11.75,11.74,11.74,3700.0,11.74,11.75,11.74,11.74,3700.0
2012-04-17 13:10:00,11.74,11.75,11.74,11.75,3100.0,11.74,11.75,11.74,11.75,3100.0
2012-04-17 13:15:00,11.74,11.75,11.74,11.74,9800.0,11.74,11.75,11.74,11.74,9800.0
2012-04-17 13:20:00,11.75,11.75,11.74,11.75,5000.0,11.75,11.75,11.74,11.75,5000.0
2012-04-17 13:25:00,11.75,11.75,11.74,11.74,6500.0,11.75,11.75,11.74,11.74,6500.0
2012-04-17 13:30:00,11.74,11.76,11.74,11.76,12800.0,11.74,11.76,11.74,11.76,12800.0
2012-04-17 13:35:00,11.76,11.77,11.76,11.77,61100.0,11.76,11.77,11.76,11.77,61100.0
2012-04-17 13:40:00,11.77,11.78,11.77,11.78,9100.0,11.77,11.78,11.77,11.78,9100.0
2012-04-17 13:45:00,11.78,11.78,11.77,11.77,26200.0,11.78,11.78,11.77,11.77,26200.0
2012-04-17 13:50:00,11.77,11.77,11.75,11.76,21200.0,11.77,11.77,11.75,11.76,21200.0
2012-04-17 13:55:00,11.76,11.77,11.75,11.76,24100.0,11.76,11.77,11.75,11.76,24100.0
2012-04-17 14:00:00,11.77,11.77,11.76,11.77,7000.0,11.77,11.77,11.76,11.77,7000.0
2012-04-17 14:05:00,11.76,11.78,11.76,11.78,17200.0,11.76,11.78,11.76,11.78,17200.0
2012-04-17 14:10:00,11.78,11.78,11.77,11.78,9600.0,11.78,11.78,11.77,11.78,9600.0
2012-04-17 14:15:00,11.78,11.78,11.77,11.78,13800.0,11.78,11.78,11.77,11.78,13800.0
2012-04-17 14:20:00,11.78,11.79,11.78,11.79,17800.0,11.78,11.79,11.78,11.79,17800.0
2012-04-17 14:25:00,11.79,11.79,11.78,11.79,9000.0,11.79,11.79,11.78,11.79,9000.0
2012-04-17 14:30:00,11.79,11.8,11.79,11.8,18600.0,11.79,11.8,11.79,11.8,18600.0
2012-04-17 14:35:00,11.8,11.8,11.79,11.79,10300.0,11.8,11.8,11.79,11.79,10300.0
2012-04-17 14:40:00,11.8,11.8,11.79,11.79,12300.0,11.8,11.8,11.79,11.79,12300.0
2012-04-17 14:45:00,11.8,11.8,11.77,11.77,64000.0,11.8,11.8,11.77,11.77,64000.0
2012-04-17 14:50:00,11.78,11.78,11.77,11.77,9400.0,11.78,11.78,11.77,11.77,9400.0
2012-04-17 14:55:00,11.77,11.78,11.77,11.78,7600.0,11.77,11.78,11.77,11.78,7600.0
2012-04-17 15:00:00,11.78,11.78,11.77,11.77,14000.0,11.78,11.78,11.77,11.77,14000.0
2012-04-17 15:05:00,11.77,11.78,11.77,11.77,18700.0,11.77,11.78,11.77,11.77,18700.0
2012-04-17 15:10:00,11.78,11.78,11.76,11.76,23800.0,11.78,11.78,11.76,11.76,23800.0
2012-04-17 15:15:00,11.76,11.77,11.75,11.76,16700.0,11.76,11.77,11.75,11.76,16700.0
2012-04-17 15:20:00,11.76,11.77,11.75,11.77,51800.0,11.76,11.77,11.75,11.77,51800.0
2012-04-17 15:25:00,11.77,11.81,11.76,11.81,51100.0,11.77,11.81,11.76,11.81,51100.0
2012-04-17 15:30:00,11.81,11.81,11.8,11.8,47000.0,11.81,11.81,11.8,11.8,47000.0
2012-04-17 15:35:00,11.8,11.8,11.79,11.8,15100.0,11.8,11.8,11.79,11.8,15100.0
2012-04-17 15:40:00,11.79,11.83,11.79,11.82,88000.0,11.79,11.83,11.79,11.82,88000.0
2012-04-17 15:45:00,11.82,11.82,11.81,11.81,50200.0,11.82,11.82,11.81,11.81,50200.0
2012-04-17 15:50:00,11.82,11.82,11.81,11.81,55800.0,11.82,11.82,11.81,11.81,55800.0
2012-04-17 15:55:00,11.81,11.82,11.78,11.78,221300.0,11.81,11.82,11.78,11.78,221300.0
2012-04-18 09:30:00,11.69,11.72,11.67,11.71,27200.0,11.69,11.72,11.67,11.71,27200.0
2012-04-18 09:35:00,11.71,11.72,11.7,11.72,18100.0,11.71,11.72,11.7,11.72,18100.0
2012-04-18 09:40:00,11.72,11.75,11.72,11.75,19600.0,11.72,11.75,11.72,11.75,19600.0
2012-04-18 09:45:00,11.75,11.76,11.72,11.75,25500.0,11.75,11.76,11.72,11.75,25500.0
2012-04-18 09:50:00,11.76,11.76,11.74,11.75,21100.0,11.76,11.76,11.74,11.75,21100.0
2012-04-18 09:55:00,11.75,11.76,11.73,11.74,28200.0,11.75,11.76,11.73,11.74,28200.0
2012-04-18 10:00:00,11.74,11.74,11.71,11.72,15600.0,11.74,11.74,11.71,11.72,15600.0
2012-04-18 10:05:00,11.71,11.74,11.71,11.73,21800.0,11.71,11.74,11.71,11.73,21800.0
2012-04-18 10:10:00,11.73,11.74,11.7,11.72,29400.0,11.73,11.74,11.7,11.72,29400.0
2012-04-18 10:15:00,11.71,11.72,11.7,11.71,9700.0,11.71,11.72,11.7,11.71,9700.0
2012-04-18 10:20:00,11.71,11.72,11.69,11.72,73900.0,11.71,11.72,11.69,11.72,73900.0
2012-04-18 10:25:00,11.72,11.74,11.71,11.74,37600.0,11.72,11.74,11.71,11.74,37600.0
2012-04-18 10:30:00,11.74,11.74,11.72,11.74,19000.0,11.74,11.74,11.72,11.74,19000.0
2012-04-18 10:35:00,11.73,11.77,11.73,11.76,25600.0,11.73,11.77,11.73,11.76,25600.0
2012-04-18 10:40:00,11.77,11.77,11.75,11.76,18500.0,11.77,11.77,11.75,11.76,18500.0
2012-04-18 10:45:00,11.77,11.79,11.77,11.79,6200.0,11.77,11.79,11.77,11.79,6200.0
2012-04-18 10:50:00,11.79,11.79,11.76,11.76,16800.0,11.79,11.79,11.76,11.76,16800.0
2012-04-18 10:55:00,11.76,11.77,11.76,11.77,22900.0,11.76,11.77,11.76,11.77,22900.0
2012-04-18 11:00:00,11.76,11.76,11.75,11.76,4600.0,11.76,11.76,11.75,11.76,4600.0
2012-04-18 11:05:00,11.75,11.76,11.72,11.72,19800.0,11.75,11.76,11.72,11.72,19800.0
2012-04-18 11:10:00,11.73,11.74,11.72,11.73,73700.0,11.73,11.74,11.72,11.73,73700.0
2012-04-18 11:15:00,11.73,11.74,11.72,11.74,26000.0,11.73,11.74,11.72,11.74,26000.0
2012-04-18 11:20:00,11.74,11.74,11.72,11.73,27100.0,11.74,11.74,11.72,11.73,27100.0
2012-04-18 11:25:00,11.74,11.74,11.72,11.72,22200.0,11.74,11.74,11.72,11.72,22200.0
2012-04-18 11:30:00,11.73,11.73,11.71,11.72,21400.0,11.73,11.73,11.71,11.72,21400.0
2012-04-18 11:35:00,11.72,11.72,11.7,11.71,12600.0,11.72,11.72,11.7,11.71,12600.0
2012-04-18 11:40:00,11.71,11.72,11.7,11.72,22400.0,11.71,11.72,11.7,11.72,22400.0
2012-04-18 11:45:00,11.71,11.73,11.7,11.73,27300.0,11.71,11.73,11.7,11.73,27300.0
2012-04-18 11:50:00,11.72,11.76,11.72,11.76,36900.0,11.72,11.76,11.72,11.76,36900.0
2012-04-18 11:55:00,11.76,11.77,11.74,11.74,31000.0,11.76,11.77,11.74,11.74,31000.0
2012-04-18 12:00:00,11.74,11.75,11.71,11.73,47300.0,11.74,11.75,11.71,11.73,47300.0
2012-04-18 12:05:00,11.73,11.73,11.72,11.72,12900.0,11.73,11.73,11.72,11.72,12900.0
2012-04-18 12:10:00,11.72,11.73,11.71,11.71,7800.0,11.72,11.73,11.71,11.71,7800.0
2012-04-18 12:15:00,11.71,11.72,11.71,11.71,9100.0,11.71,11.72,11.71,11.71,9100.0
2012-04-18 12:20:00,11.71,11.72,11.71,11.72,2200.0,11.71,11.72,11.71,11.72,2200.0
2012-04-18 12:25:00,11.71,11.71,11.7,11.7,16100.0,11.71,11.71,11.7,11.7,16100.0
2012-04-18 12:30:00,11.7,11.71,11.7,11.71,900.0,11.7,11.71,11.7,11.71,900.0
2012-04-18 12:35:00,11.71,11.72,11.69,11.72,34800.0,11.71,11.72,11.69,11.72,34800.0
2012-04-18 12:40:00,11.71,11.72,11.7,11.71,29700.0,11.71,11.72,11.7,11.71,29700.0
2012-04-18 12:45:00,11.7,11.72,11.7,11.71,10400.0,11.7,11.72,11.7,11.71,10400.0
2012-04-18 12:50:00,11.71,11.73,11.7,11.71,29800.0,11.71,11.73,11.7,11.71,29800.0
2012-04-18 12:55:00,11.71,11.72,11.71,11.72,3800.0,11.71,11.72,11.71,11.72,3800.0
2012-04-18 13:00:00,11.71,11.72,11.71,11.72,800.0,11.71,11.72,11.71,11.72,800.0
2012-04-18 13:05:00,11.72,11.72,11.71,11.71,2400.0,11.72,11.72,11.71,11.71,2400.0
2012-04-18 13:10:00,11.72,11.72,11.71,11.72,2400.0,11.72,11.72,11.71,11.72,2400.0
2012-04-18 13:15:00,11.72,11.72,11.7,11.72,12900.0,11.72,11.72,11.7,11.72,12900.0
2012-04-18 13:20:00,11.71,11.73,11.71,11.73,7000.0,11.71,11.73,11.71,11.73,7000.0
2012-04-18 13:25:00,11.73,11.73,11.71,11.72,10800.0,11.73,11.73,11.71,11.72,10800.0
2012-04-18 13:30:00,11.71,11.72,11.71,11.71,5000.0,11.71,11.72,11.71,11.71,5000.0
2012-04-18 13:35:00,11.71,11.72,11.69,11.7,36000.0,11.71,11.72,11.69,11.7,36000.0
2012-04-18 13:40:00,11.7,11.7,11.69,11.7,2900.0,11.7,11.7,11.69,11.7,2900.0
2012-04-18 13:45:00,11.7,11.7,11.69,11.7,2300.0,11.7,11.7,11.69,11.7,2300.0
2012-04-18 13:50:00,11.7,11.71,11.7,11.7,13900.0,11.7,11.71,11.7,11.7,13900.0
2012-04-18 13:55:00,11.71,11.71,11.69,11.7,29500.0,11.71,11.71,11.69,11.7,29500.0
2012-04-18 14:00:00,11.7,11.72,11.7,11.72,27000.0,11.7,11.72,11.7,11.72,27000.0
2012-04-18 14:05:00,11.71,11.72,11.71,11.72,2400.0,11.71,11.72,11.71,11.72,2400.0
2012-04-18 14:10:00,11.72,11.73,11.71,11.72,11900.0,11.72,11.73,11.71,11.72,11900.0
2012-04-18 14:15:00,11.72,11.74,11.72,11.73,34600.0,11.72,11.74,11.72,11.73,34600.0
2012-04-18 14:20:00,11.74,11.77,11.73,11.77,15900.0,11.74,11.77,11.73,11.77,15900.0
2012-04-18 14:25:00,11.77,11.77,11.75,11.75,18000.0,11.77,11.77,11.75,11.75,18000.0
2012-04-18 14:30:00,11.75,11.76,11.75,11.75,2300.0,11.75,11.76,11.75,11.75,2300.0
2012-04-18 14:35:00,11.75,11.76,11.75,11.75,1500.0,11.75,11.76,11.75,11.75,1500.0
2012-04-18 14:40:00,11.75,11.76,11.75,11.75,11500.0,11.75,11.76,11.75,11.75,11500.0
2012-04-18 14:45:00,11.76,11.76,11.75,11.75,6100.0,11.76,11.76,11.75,11.75,6100.0
2012-04-18 14:50:00,11.76,11.76,11.75,11.76,5100.0,11.76,11.76,11.75,11.76,5100.0
2012-04-18 14:55:00,11.76,11.76,11.75,11.76,12800.0,11.76,11.76,11.75,11.76,12800.0
2012-04-18 15:00:00,11.75,11.78,11.75,11.76,39700.0,11.75,11.78,11.75,11.76,39700.0
2012-04-18 15:05:00,11.76,11.77,11.74,11.74,27600.0,11.76,11.77,11.74,11.74,27600.0
2012-04-18 15:10:00,11.75,11.75,11.73,11.74,35100.0,11.75,11.75,11.73,11.74,35100.0
2012-04-18 15:15:00,11.73,11.74,11.73,11.73,20000.0,11.73,11.74,11.73,11.73,20000.0
2012-04-18 15:20:00,11.74,11.74,11.73,11.74,16700.0,11.74,11.74,11.73,11.74,16700.0
2012-04-18 15:25:00,11.74,11.76,11.73,11.73,96000.0,11.74,11.76,11.73,11.73,96000.0
2012-04-18 15:30:00,11.73,11.74,11.73,11.74,8100.0,11.73,11.74,11.73,11.74,8100.0
2012-04-18 15:35:00,11.74,11.74,11.73,11.74,21500.0,11.74,11.74,11.73,11.74,21500.0
2012-04-18 15:40:00,11.74,11.74,11.73,11.74,14800.0,11.74,11.74,11.73,11.74,14800.0
2012-04-18 15:45:00,11.74,11.74,11.73,11.74,31200.0,11.74,11.74,11.73,11.74,31200.0
2012-04-18 15:50:00,11.74,11.74,11.73,11.73,40400.0,11.74,11.74,11.73,11.73,40400.0
2012-04-18 15:55:00,11.74,11.75,11.73,11.75,119000.0,11.74,11.75,11.73,11.75,119000.0
2012-04-19 09:30:00,11.7,11.73,11.69,11.71,30000.0,11.7,11.73,11.69,11.71,30000.0
2012-04-19 09:35:00,11.71,11.76,11.71,11.73,54700.0,11.71,11.76,11.71,11.73,54700.0
2012-04-19 09:40:00,11.73,11.8,11.73,11.77,26700.0,11.73,11.8,11.73,11.77,26700.0
2012-04-19 09:45:00,11.77,11.85,11.77,11.85,22300.0,11.77,11.85,11.77,11.85,22300.0
2012-04-19 09:50:00,11.83,11.84,11.81,11.81,3400.0,11.83,11.84,11.81,11.81,3400.0
2012-04-19 09:55:00,11.82,11.84,11.82,11.84,7900.0,11.82,11.84,11.82,11.84,7900.0
2012-04-19 10:00:00,11.84,11.85,11.75,11.76,112600.0,11.84,11.85,11.75,11.76,112600.0
2012-04-19 10:05:00,11.76,11.76,11.73,11.75,42000.0,11.76,11.76,11.73,11.75,42000.0
2012-04-19 10:10:00,11.75,11.76,11.72,11.74,77000.0,11.75,11.76,11.72,11.74,77000.0
2012-04-19 10:15:00,11.74,11.75,11.72,11.73,60100.0,11.74,11.75,11.72,11.73,60100.0
2012-04-19 10:20:00,11.73,11.77,11.73,11.77,58700.0,11.73,11.77,11.73,11.77,58700.0
2012-04-19 10:25:00,11.77,11.77,11.75,11.76,20100.0,11.77,11.77,11.75,11.76,20100.0
2012-04-19 10:30:00,11.76,11.85,11.76,11.83,49000.0,11.76,11.85,11.76,11.83,49000.0
2012-04-19 10:35:00,11.84,11.9,11.83,11.87,66900.0,11.84,11.9,11.83,11.87,66900.0
2012-04-19 10:40:00,11.86,11.9,11.86,11.87,29800.0,11.86,11.9,11.86,11.87,29800.0
2012-04-19 10:45:00,11.87,11.87,11.83,11.84,13800.0,11.87,11.87,11.83,11.84,13800.0
2012-04-19 10:50:00,11.84,11.84,11.8,11.82,41400.0,11.84,11.84,11.8,11.82,41400.0
2012-04-19 10:55:00,11.82,11.84,11.81,11.82,21200.0,11.82,11.84,11.81,11.82,21200.0
2012-04-19 11:00:00,11.82,11.82,11.79,11.81,22300.0,11.82,11.82,11.79,11.81,22300.0
2012-04-19 11:05:00,11.8,11.82,11.78,11.78,41300.0,11.8,11.82,11.78,11.78,41300.0
2012-04-19 11:10:00,11.79,11.79,11.75,11.75,11200.0,11.79,11.79,11.75,11.75,11200.0
2012-04-19 11:15:00,11.76,11.77,11.73,11.73,34900.0,11.76,11.77,11.73,11.73,34900.0
2012-04-19 11:20:00,11.73,11.74,11.71,11.71,28000.0,11.73,11.74,11.71,11.71,28000.0
2012-04-19 11:25:00,11.72,11.72,11.7,11.7,33100.0,11.72,11.72,11.7,11.7,33100.0
2012-04-19 11:30:00,11.7,11.7,11.65,11.66,38700.0,11.7,11.7,11.65,11.66,38700.0
2012-04-19 11:35:00,11.66,11.68,11.65,11.67,73700.0,11.66,11.68,11.65,11.67,73700.0
2012-04-19 11:40:00,11.67,11.71,11.67,11.7,43300.0,11.67,11.71,11.67,11.7,43300.0
2012-04-19 11:45:00,11.71,11.73,11.69,11.73,20200.0,11.71,11.73,11.69,11.73,20200.0
2012-04-19 11:50:00,11.73,11.73,11.7,11.7,24300.0,11.73,11.73,11.7,11.7,24300.0
2012-04-19 11:55:00,11.71,11.71,11.68,11.68,12700.0,11.71,11.71,11.68,11.68,12700.0
2012-04-19 12:00:00,11.69,11.69,11.6,11.6,81600.0,11.69,11.69,11.6,11.6,81600.0
2012-04-19 12:05:00,11.61,11.61,11.58,11.59,54900.0,11.61,11.61,11.58,11.59,54900.0
2012-04-19 12:10:00,11.59,11.61,11.58,11.61,21100.0,11.59,11.61,11.58,11.61,21100.0
2012-04-19 12:15:00,11.6,11.61,11.58,11.59,63800.0,11.6,11.61,11.58,11.59,63800.0
2012-04-19 12:20:00,11.6,11.61,11.59,11.59,13500.0,11.6,11.61,11.59,11.59,13500.0
2012-04-19 12:25:00,11.59,11.6,11.57,11.57,29900.0,11.59,11.6,11.57,11.57,29900.0
2012-04-19 12:30:00,11.58,11.59,11.56,11.58,27600.0,11.58,11.59,11.56,11.58,27600.0
2012-04-19 12:35:00,11.59,11.61,11.58,11.6,13800.0,11.59,11.61,11.58,11.6,13800.0
2012-04-19 12:40:00,11.6,11.61,11.59,11.6,19200.0,11.6,11.61,11.59,11.6,19200.0
2012-04-19 12:45:00,11.6,11.62,11.6,11.61,23900.0,11.6,11.62,11.6,11.61,23900.0
2012-04-19 12:50:00,11.6,11.61,11.6,11.61,3100.0,11.6,11.61,11.6,11.61,3100.0
2012-04-19 12:55:00,11.61,11.61,11.6,11.6,7000.0,11.61,11.61,11.6,11.6,7000.0
2012-04-19 13:00:00,11.6,11.61,11.59,11.6,88900.0,11.6,11.61,11.59,11.6,88900.0
2012-04-19 13:05:00,11.6,11.61,11.6,11.61,1800.0,11.6,11.61,11.6,11.61,1800.0
2012-04-19 13:10:00,11.61,11.61,11.57,11.58,29000.0,11.61,11.61,11.57,11.58,29000.0
2012-04-19 13:15:00,11.57,11.59,11.57,11.58,22500.0,11.57,11.59,11.57,11.58,22500.0
2012-04-19 13:20:00,11.57,11.58,11.55,11.58,42100.0,11.57,11.58,11.55,11.58,42100.0
2012-04-19 13:25:00,11.58,11.58,11.58,11.58,8100.0,11.58,11.58,11.58,11.58,8100.0
2012-04-19 13:30:00,11.58,11.61,11.58,11.61,8600.0,11.58,11.61,11.58,11.61,8600.0
2012-04-19 13:35:00,11.61,11.61,11.58,11.59,20200.0,11.61,11.61,11.58,11.59,20200.0
2012-04-19 13:40:00,11.59,11.6,11.59,11.59,5100.0,11.59,11.6,11.59,11.59,5100.0
2012-04-19 13:45:00,11.58,11.59,11.58,11.58,6700.0,11.58,11.59,11.58,11.58,6700.0
2012-04-19 13:50:00,11.58,11.58,11.56,11.57,7500.0,11.58,11.58,11.56,11.57,7500.0
2012-04-19 13:55:00,11.56,11.57,11.52,11.52,40100.0,11.56,11.57,11.52,11.52,40100.0
2012-04-19 14:00:00,11.53,11.55,11.52,11.55,15100.0,11.53,11.55,11.52,11.55,15100.0
2012-04-19 14:05:00,11.55,11.55,11.53,11.53,17400.0,11.55,11.55,11.53,11.53,17400.0
2012-04-19 14:10:00,11.53,11.54,11.51,11.54,24100.0,11.53,11.54,11.51,11.54,24100.0
2012-04-19 14:15:00,11.53,11.54,11.5,11.51,30800.0,11.53,11.54,11.5,11.51,30800.0
2012-04-19 14:20:00,11.51,11.52,11.49,11.51,21900.0,11.51,11.52,11.49,11.51,21900.0
2012-04-19 14:25:00,11.51,11.52,11.48,11.49,49200.0,11.51,11.52,11.48,11.49,49200.0
2012-04-19 14:30:00,11.49,11.5,11.45,11.46,14000.0,11.49,11.5,11.45,11.46,14000.0
2012-04-19 14:35:00,11.46,11.46,11.43,11.46,42200.0,11.46,11.46,11.43,11.46,42200.0
2012-04-19 14:40:00,11.46,11.48,11.46,11.48,7000.0,11.46,11.48,11.46,11.48,7000.0
2012-04-19 14:45:00,11.48,11.49,11.47,11.49,32900.0,11.48,11.49,11.47,11.49,32900.0
2012-04-19 14:50:00,11.49,11.5,11.47,11.5,33900.0,11.49,11.5,11.47,11.5,33900.0
2012-04-19 14:55:00,11.5,11.51,11.49,11.49,16800.0,11.5,11.51,11.49,11.49,16800.0
2012-04-19 15:00:00,11.5,11.52,11.5,11.51,25100.0,11.5,11.52,11.5,11.51,25100.0
2012-04-19 15:05:00,11.52,11.52,11.5,11.51,15000.0,11.52,11.52,11.5,11.51,15000.0
2012-04-19 15:10:00,11.51,11.52,11.49,11.5,27300.0,11.51,11.52,11.49,11.5,27300.0
2012-04-19 15:15:00,11.5,11.51,11.48,11.5,34200.0,11.5,11.51,11.48,11.5,34200.0
2012-04-19 15:20:00,11.5,11.53,11.5,11.53,68800.0,11.5,11.53,11.5,11.53,68800.0
2012-04-19 15:25:00,11.53,11.56,11.53,11.56,24400.0,11.53,11.56,11.53,11.56,24400.0
2012-04-19 15:30:00,11.55,11.56,11.54,11.56,20200.0,11.55,11.56,11.54,11.56,20200.0
2012-04-19 15:35:00,11.55,11.57,11.55,11.56,24600.0,11.55,11.57,11.55,11.56,24600.0
2012-04-19 15:40:00,11.56,11.56,11.54,11.55,23800.0,11.56,11.56,11.54,11.55,23800.0
2012-04-19 15:45:00,11.55,11.58,11.55,11.57,26800.0,11.55,11.58,11.55,11.57,26800.0
2012-04-19 15:50:00,11.58,11.58,11.54,11.56,47700.0,11.58,11.58,11.54,11.56,47700.0
2012-04-19 15:55:00,11.56,11.56,11.55,11.56,53700.0,11.56,11.56,11.55,11.56,53700.0
2012-04-20 09:30:00,11.58,11.58,11.5,11.58,42000.0,11.58,11.58,11.5,11.58,42000.0
2012-04-20 09:35:00,11.6,11.6,11.54,11.54,38500.0,11.6,11.6,11.54,11.54,38500.0
2012-04-20 09:40:00,11.54,11.6,11.51,11.51,77200.0,11.54,11.6,11.51,11.51,77200.0
2012-04-20 09:45:00,11.51,11.55,11.51,11.52,24400.0,11.51,11.55,11.51,11.52,24400.0
2012-04-20 09:50:00,11.53,11.58,11.52,11.53,32200.0,11.53,11.58,11.52,11.53,32200.0
2012-04-20 09:55:00,11.53,11.57,11.52,11.57,26100.0,11.53,11.57,11.52,11.57,26100.0
2012-04-20 10:00:00,11.57,11.58,11.54,11.56,21300.0,11.57,11.58,11.54,11.56,21300.0
2012-04-20 10:05:00,11.56,11.57,11.53,11.57,14600.0,11.56,11.57,11.53,11.57,14600.0
2012-04-20 10:10:00,11.56,11.6,11.56,11.6,17500.0,11.56,11.6,11.56,11.6,17500.0
2012-04-20 10:15:00,11.6,11.61,11.56,11.59,19800.0,11.6,11.61,11.56,11.59,19800.0
2012-04-20 10:20:00,11.58,11.58,11.57,11.58,8600.0,11.58,11.58,11.57,11.58,8600.0
2012-04-20 10:25:00,11.59,11.61,11.58,11.6,17700.0,11.59,11.61,11.58,11.6,17700.0
2012-04-20 10:30:00,11.61,11.64,11.61,11.62,30500.0,11.61,11.64,11.61,11.62,30500.0
2012-04-20 10:35:00,11.63,11.66,11.63,11.66,8400.0,11.63,11.66,11.63,11.66,8400.0
2012-04-20 10:40:00,11.66,11.66,11.63,11.63,15200.0,11.66,11.66,11.63,11.63,15200.0
2012-04-20 10:45:00,11.62,11.63,11.62,11.63,7200.0,11.62,11.63,11.62,11.63,7200.0
2012-04-20 10:50:00,11.63,11.63,11.6,11.6,10800.0,11.63,11.63,11.6,11.6,10800.0
2012-04-20 10:55:00,11.6,11.62,11.6,11.62,13500.0,11.6,11.62,11.6,11.62,13500.0
2012-04-20 11:00:00,11.61,11.62,11.58,11.59,26100.0,11.61,11.62,11.58,11.59,26100.0
2012-04-20 11:05:00,11.59,11.6,11.58,11.58,22000.0,11.59,11.6,11.58,11.58,22000.0
2012-04-20 11:10:00,11.58,11.6,11.58,11.59,6200.0,11.58,11.6,11.58,11.59,6200.0
2012-04-20 11:15:00,11.59,11.61,11.59,11.61,14400.0,11.59,11.61,11.59,11.61,14400.0
2012-04-20 11:20:00,11.61,11.62,11.61,11.62,37000.0,11.61,11.62,11.61,11.62,37000.0
2012-04-20 11:25:00,11.62,11.62,11.61,11.62,3500.0,11.62,11.62,11.61,11.62,3500.0
2012-04-20 11:30:00,11.62,11.62,11.61,11.62,2800.0,11.62,11.62,11.61,11.62,2800.0
2012-04-20 11:35:00,11.62,11.62,11.58,11.6,27200.0,11.62,11.62,11.58,11.6,27200.0
2012-04-20 11:40:00,11.6,11.61,11.59,11.61,9000.0,11.6,11.61,11.59,11.61,9000.0
2012-04-20 11:45:00,11.61,11.61,11.6,11.61,3800.0,11.61,11.61,11.6,11.61,3800.0
2012-04-20 11:50:00,11.61,11.62,11.61,11.62,11400.0,11.61,11.62,11.61,11.62,11400.0
2012-04-20 11:55:00,11.62,11.62,11.59,11.61,18800.0,11.62,11.62,11.59,11.61,18800.0
2012-04-20 12:00:00,11.61,11.64,11.61,11.63,9600.0,11.61,11.64,11.61,11.63,9600.0
2012-04-20 12:05:00,11.64,11.64,11.62,11.63,8300.0,11.64,11.64,11.62,11.63,8300.0
2012-04-20 12:10:00,11.63,11.63,11.62,11.63,4400.0,11.63,11.63,11.62,11.63,4400.0
2012-04-20 12:15:00,11.63,11.63,11.62,11.63,1900.0,11.63,11.63,11.62,11.63,1900.0
2012-04-20 12:20:00,11.63,11.64,11.62,11.64,5500.0,11.63,11.64,11.62,11.64,5500.0
2012-04-20 12:25:00,11.64,11.65,11.63,11.65,15400.0,11.64,11.65,11.63,11.65,15400.0
2012-04-20 12:30:00,11.65,11.65,11.64,11.65,2100.0,11.65,11.65,11.64,11.65,2100.0
2012-04-20 12:35:00,11.65,11.65,11.64,11.65,4400.0,11.65,11.65,11.64,11.65,4400.0
2012-04-20 12:40:00,11.64,11.65,11.63,11.63,13300.0,11.64,11.65,11.63,11.63,13300.0
2012-04-20 12:45:00,11.63,11.64,11.63,11.64,1900.0,11.63,11.64,11.63,11.64,1900.0
2012-04-20 12:50:00,11.64,11.65,11.63,11.65,34900.0,11.64,11.65,11.63,11.65,34900.0
2012-04-20 12:55:00,11.65,11.65,11.64,11.65,3300.0,11.65,11.65,11.64,11.65,3300.0
2012-04-20 13:00:00,11.64,11.65,11.63,11.65,9000.0,11.64,11.65,11.63,11.65,9000.0
2012-04-20 13:05:00,11.65,11.65,11.64,11.64,600.0,11.65,11.65,11.64,11.64,600.0
2012-04-20 13:10:00,11.65,11.65,11.64,11.64,20500.0,11.65,11.65,11.64,11.64,20500.0
2012-04-20 13:15:00,11.64,11.65,11.63,11.63,15700.0,11.64,11.65,11.63,11.63,15700.0
2012-04-20 13:20:00,11.63,11.64,11.63,11.63,1700.0,11.63,11.64,11.63,11.63,1700.0
2012-04-20 13:25:00,11.63,11.63,11.61,11.62,25700.0,11.63,11.63,11.61,11.62,25700.0
2012-04-20 13:30:00,11.62,11.62,11.61,11.62,2100.0,11.62,11.62,11.61,11.62,2100.0
2012-04-20 13:35:00,11.62,11.63,11.61,11.63,11500.0,11.62,11.63,11.61,11.63,11500.0
2012-04-20 13:40:00,11.63,11.63,11.61,11.61,10100.0,11.63,11.63,11.61,11.61,10100.0
2012-04-20 13:45:00,11.62,11.62,11.61,11.62,700.0,11.62,11.62,11.61,11.62,700.0
2012-04-20 13:50:00,11.61,11.62,11.59,11.6,28700.0,11.61,11.62,11.59,11.6,28700.0
2012-04-20 13:55:00,11.61,11.61,11.59,11.6,15700.0,11.61,11.61,11.59,11.6,15700.0
2012-04-20 14:00:00,11.6,11.61,11.6,11.61,7100.0,11.6,11.61,11.6,11.61,7100.0
2012-04-20 14:05:00,11.6,11.6,11.57,11.57,28100.0,11.6,11.6,11.57,11.57,28100.0
2012-04-20 14:10:00,11.56,11.6,11.56,11.6,17000.0,11.56,11.6,11.56,11.6,17000.0
2012-04-20 14:15:00,11.59,11.6,11.59,11.6,1100.0,11.59,11.6,11.59,11.6,1100.0
2012-04-20 14:20:00,11.6,11.6,11.58,11.58,14800.0,11.6,11.6,11.58,11.58,14800.0
2012-04-20 14:25:00,11.58,11.59,11.57,11.59,7100.0,11.58,11.59,11.57,11.59,7100.0
2012-04-20 14:30:00,11.6,11.6,11.59,11.59,800.0,11.6,11.6,11.59,11.59,800.0
2012-04-20 14:35:00,11.6,11.6,11.6,11.6,2000.0,11.6,11.6,11.6,11.6,2000.0
2012-04-20 14:40:00,11.6,11.6,11.6,11.6,2800.0,11.6,11.6,11.6,11.6,2800.0
2012-04-20 14:45:00,11.6,11.6,11.58,11.58,14200.0,11.6,11.6,11.58,11.58,14200.0
2012-04-20 14:50:00,11.59,11.59,11.58,11.59,3700.0,11.59,11.59,11.58,11.59,3700.0
2012-04-20 14:55:00,11.59,11.59,11.55,11.56,15800.0,11.59,11.59,11.55,11.56,15800.0
2012-04-20 15:00:00,11.55,11.58,11.55,11.56,20400.0,11.55,11.58,11.55,11.56,20400.0
2012-04-20 15:05:00,11.57,11.58,11.55,11.55,38600.0,11.57,11.58,11.55,11.55,38600.0
2012-04-20 15:10:00,11.54,11.56,11.52,11.56,15000.0,11.54,11.56,11.52,11.56,15000.0
2012-04-20 15:15:00,11.56,11.57,11.55,11.57,18400.0,11.56,11.57,11.55,11.57,18400.0
2012-04-20 15:20:00,11.57,11.58,11.54,11.54,24100.0,11.57,11.58,11.54,11.54,24100.0
2012-04-20 15:25:00,11.53,11.54,11.53,11.53,5000.0,11.53,11.54,11.53,11.53,5000.0
2012-04-20 15:30:00,11.53,11.54,11.53,11.53,7000.0,11.53,11.54,11.53,11.53,7000.0
2012-04-20 15:35:00,11.53,11.54,11.52,11.52,21900.0,11.53,11.54,11.52,11.52,21900.0
2012-04-20 15:40:00,11.53,11.53,11.51,11.51,16900.0,11.53,11.53,11.51,11.51,16900.0
2012-04-20 15:45:00,11.52,11.54,11.51,11.53,39600.0,11.52,11.54,11.51,11.53,39600.0
2012-04-20 15:50:00,11.53,11.53,11.52,11.53,10900.0,11.53,11.53,11.52,11.53,10900.0
2012-04-20 15:55:00,11.52,11.53,11.51,11.51,112400.0,11.52,11.53,11.51,11.51,112400.0
2012-04-23 09:30:00,11.4,11.4,11.27,11.34,20500.0,11.4,11.4,11.27,11.34,20500.0
2012-04-23 09:35:00,11.31,11.35,11.29,11.34,78800.0,11.31,11.35,11.29,11.34,78800.0
2012-04-23 09:40:00,11.34,11.39,11.34,11.35,54600.0,11.34,11.39,11.34,11.35,54600.0
2012-04-23 09:45:00,11.35,11.35,11.31,11.32,49900.0,11.35,11.35,11.31,11.32,49900.0
2012-04-23 09:50:00,11.32,11.33,11.3,11.32,49500.0,11.32,11.33,11.3,11.32,49500.0
2012-04-23 09:55:00,11.32,11.33,11.31,11.32,57500.0,11.32,11.33,11.31,11.32,57500.0
2012-04-23 10:00:00,11.33,11.33,11.29,11.3,49600.0,11.33,11.33,11.29,11.3,49600.0
2012-04-23 10:05:00,11.3,11.3,11.25,11.27,65400.0,11.3,11.3,11.25,11.27,65400.0
2012-04-23 10:10:00,11.27,11.28,11.25,11.27,44300.0,11.27,11.28,11.25,11.27,44300.0
2012-04-23 10:15:00,11.28,11.28,11.27,11.27,34200.0,11.28,11.28,11.27,11.27,34200.0
2012-04-23 10:20:00,11.27,11.3,11.25,11.3,113900.0,11.27,11.3,11.25,11.3,113900.0
2012-04-23 10:25:00,11.29,11.31,11.28,11.28,54900.0,11.29,11.31,11.28,11.28,54900.0
2012-04-23 10:30:00,11.28,11.29,11.27,11.28,35100.0,11.28,11.29,11.27,11.28,35100.0
2012-04-23 10:35:00,11.28,11.28,11.26,11.26,22700.0,11.28,11.28,11.26,11.26,22700.0
2012-04-23 10:40:00,11.26,11.26,11.21,11.21,35500.0,11.26,11.26,11.21,11.21,35500.0
2012-04-23 10:45:00,11.21,11.22,11.18,11.2,70600.0,11.21,11.22,11.18,11.2,70600.0
2012-04-23 10:50:00,11.2,11.24,11.19,11.23,75600.0,11.2,11.24,11.19,11.23,75600.0
2012-04-23 10:55:00,11.23,11.23,11.19,11.2,70300.0,11.23,11.23,11.19,11.2,70300.0
2012-04-23 11:00:00,11.2,11.21,11.17,11.2,92900.0,11.2,11.21,11.17,11.2,92900.0
2012-04-23 11:05:00,11.19,11.21,11.18,11.2,13100.0,11.19,11.21,11.18,11.2,13100.0
2012-04-23 11:10:00,11.21,11.22,11.2,11.2,77800.0,11.21,11.22,11.2,11.2,77800.0
2012-04-23 11:15:00,11.2,11.22,11.19,11.21,16800.0,11.2,11.22,11.19,11.21,16800.0
2012-04-23 11:20:00,11.21,11.24,11.19,11.23,238400.0,11.21,11.24,11.19,11.23,238400.0
2012-04-23 11:25:00,11.22,11.23,11.2,11.22,57500.0,11.22,11.23,11.2,11.22,57500.0
2012-04-23 11:30:00,11.21,11.21,11.19,11.19,25500.0,11.21,11.21,11.19,11.19,25500.0
2012-04-23 11:35:00,11.19,11.22,11.19,11.21,73800.0,11.19,11.22,11.19,11.21,73800.0
2012-04-23 11:40:00,11.21,11.24,11.21,11.24,59300.0,11.21,11.24,11.21,11.24,59300.0
2012-04-23 11:45:00,11.24,11.24,11.2,11.2,38900.0,11.24,11.24,11.2,11.2,38900.0
2012-04-23 11:50:00,11.2,11.21,11.18,11.18,50000.0,11.2,11.21,11.18,11.18,50000.0
2012-04-23 11:55:00,11.18,11.2,11.18,11.19,11500.0,11.18,11.2,11.18,11.19,11500.0
2012-04-23 12:00:00,11.19,11.2,11.19,11.19,4000.0,11.19,11.2,11.19,11.19,4000.0
2012-04-23 12:05:00,11.2,11.2,11.19,11.2,32200.0,11.2,11.2,11.19,11.2,32200.0
2012-04-23 12:10:00,11.19,11.2,11.17,11.18,37100.0,11.19,11.2,11.17,11.18,37100.0
2012-04-23 12:15:00,11.17,11.18,11.17,11.18,60400.0,11.17,11.18,11.17,11.18,60400.0
2012-04-23 12:20:00,11.18,11.18,11.17,11.17,42600.0,11.18,11.18,11.17,11.17,42600.0
2012-04-23 12:25:00,11.18,11.18,11.17,11.17,11800.0,11.18,11.18,11.17,11.17,11800.0
2012-04-23 12:30:00,11.18,11.18,11.17,11.18,14800.0,11.18,11.18,11.17,11.18,14800.0
2012-04-23 12:35:00,11.18,11.18,11.17,11.18,3800.0,11.18,11.18,11.17,11.18,3800.0
2012-04-23 12:40:00,11.18,11.18,11.17,11.17,11900.0,11.18,11.18,11.17,11.17,11900.0
2012-04-23 12:45:00,11.18,11.18,11.17,11.18,5100.0,11.18,11.18,11.17,11.18,5100.0
2012-04-23 12:50:00,11.18,11.2,11.17,11.2,22000.0,11.18,11.2,11.17,11.2,22000.0
2012-04-23 12:55:00,11.19,11.2,11.18,11.18,49300.0,11.19,11.2,11.18,11.18,49300.0
2012-04-23 13:00:00,11.19,11.19,11.18,11.19,2000.0,11.19,11.19,11.18,11.19,2000.0
2012-04-23 13:05:00,11.19,11.19,11.17,11.18,19500.0,11.19,11.19,11.17,11.18,19500.0
2012-04-23 13:10:00,11.18,11.18,11.17,11.18,25900.0,11.18,11.18,11.17,11.18,25900.0
2012-04-23 13:15:00,11.18,11.18,11.17,11.18,56900.0,11.18,11.18,11.17,11.18,56900.0
2012-04-23 13:20:00,11.18,11.19,11.18,11.19,24600.0,11.18,11.19,11.18,11.19,24600.0
2012-04-23 13:25:00,11.19,11.19,11.18,11.18,81300.0,11.19,11.19,11.18,11.18,81300.0
2012-04-23 13:30:00,11.18,11.19,11.18,11.19,3800.0,11.18,11.19,11.18,11.19,3800.0
2012-04-23 13:35:00,11.19,11.21,11.19,11.21,14200.0,11.19,11.21,11.19,11.21,14200.0
2012-04-23 13:40:00,11.21,11.22,11.2,11.2,107300.0,11.21,11.22,11.2,11.2,107300.0
2012-04-23 13:45:00,11.2,11.21,11.17,11.2,56700.0,11.2,11.21,11.17,11.2,56700.0
2012-04-23 13:50:00,11.21,11.21,11.19,11.2,58500.0,11.21,11.21,11.19,11.2,58500.0
2012-04-23 13:55:00,11.21,11.22,11.21,11.22,41900.0,11.21,11.22,11.21,11.22,41900.0
2012-04-23 14:00:00,11.21,11.22,11.2,11.2,114400.0,11.21,11.22,11.2,11.2,114400.0
2012-04-23 14:05:00,11.2,11.22,11.2,11.22,17100.0,11.2,11.22,11.2,11.22,17100.0
2012-04-23 14:10:00,11.22,11.24,11.21,11.24,21700.0,11.22,11.24,11.21,11.24,21700.0
2012-04-23 14:15:00,11.24,11.27,11.24,11.27,14200.0,11.24,11.27,11.24,11.27,14200.0
2012-04-23 14:20:00,11.27,11.31,11.27,11.29,38300.0,11.27,11.31,11.27,11.29,38300.0
2012-04-23 14:25:00,11.29,11.3,11.27,11.28,23600.0,11.29,11.3,11.27,11.28,23600.0
2012-04-23 14:30:00,11.28,11.28,11.27,11.28,40400.0,11.28,11.28,11.27,11.28,40400.0
2012-04-23 14:35:00,11.28,11.28,11.27,11.28,7200.0,11.28,11.28,11.27,11.28,7200.0
2012-04-23 14:40:00,11.28,11.28,11.27,11.28,27600.0,11.28,11.28,11.27,11.28,27600.0
2012-04-23 14:45:00,11.28,11.28,11.26,11.27,47300.0,11.28,11.28,11.26,11.27,47300.0
2012-04-23 14:50:00,11.27,11.28,11.27,11.28,2600.0,11.27,11.28,11.27,11.28,2600.0
2012-04-23 14:55:00,11.28,11.29,11.26,11.26,49800.0,11.28,11.29,11.26,11.26,49800.0
2012-04-23 15:00:00,11.26,11.27,11.26,11.27,12400.0,11.26,11.27,11.26,11.27,12400.0
2012-04-23 15:05:00,11.27,11.28,11.24,11.26,118400.0,11.27,11.28,11.24,11.26,118400.0
2012-04-23 15:10:00,11.25,11.28,11.25,11.28,16500.0,11.25,11.28,11.25,11.28,16500.0
2012-04-23 15:15:00,11.27,11.33,11.27,11.32,70600.0,11.27,11.33,11.27,11.32,70600.0
2012-04-23 15:20:00,11.32,11.35,11.32,11.34,82000.0,11.32,11.35,11.32,11.34,82000.0
2012-04-23 15:25:00,11.33,11.35,11.33,11.35,32500.0,11.33,11.35,11.33,11.35,32500.0
2012-04-23 15:30:00,11.35,11.37,11.34,11.36,49600.0,11.35,11.37,11.34,11.36,49600.0
2012-04-23 15:35:00,11.36,11.36,11.35,11.36,9500.0,11.36,11.36,11.35,11.36,9500.0
2012-04-23 15:40:00,11.36,11.36,11.35,11.36,18000.0,11.36,11.36,11.35,11.36,18000.0
2012-04-23 15:45:00,11.36,11.36,11.35,11.36,49300.0,11.36,11.36,11.35,11.36,49300.0
2012-04-23 15:50:00,11.36,11.37,11.34,11.37,57800.0,11.36,11.37,11.34,11.37,57800.0
2012-04-23 15:55:00,11.37,11.37,11.35,11.35,82900.0,11.37,11.37,11.35,11.35,82900.0
2012-04-24 09:30:00,11.39,11.39,11.27,11.29,16000.0,11.39,11.39,11.27,11.29,16000.0
2012-04-24 09:35:00,11.29,11.34,11.28,11.3,78400.0,11.29,11.34,11.28,11.3,78400.0
2012-04-24 09:40:00,11.29,11.3,11.26,11.29,28200.0,11.29,11.3,11.26,11.29,28200.0
2012-04-24 09:45:00,11.28,11.31,11.26,11.31,69200.0,11.28,11.31,11.26,11.31,69200.0
2012-04-24 09:50:00,11.31,11.33,11.3,11.3,52500.0,11.31,11.33,11.3,11.3,52500.0
2012-04-24 09:55:00,11.31,11.31,11.28,11.31,162600.0,11.31,11.31,11.28,11.31,162600.0
2012-04-24 10:00:00,11.31,11.34,11.29,11.34,80200.0,11.31,11.34,11.29,11.34,80200.0
2012-04-24 10:05:00,11.34,11.38,11.33,11.36,23100.0,11.34,11.38,11.33,11.36,23100.0
2012-04-24 10:10:00,11.36,11.37,11.34,11.34,17900.0,11.36,11.37,11.34,11.34,17900.0
2012-04-24 10:15:00,11.35,11.37,11.35,11.35,12200.0,11.35,11.37,11.35,11.35,12200.0
2012-04-24 10:20:00,11.35,11.35,11.34,11.34,16900.0,11.35,11.35,11.34,11.34,16900.0
2012-04-24 10:25:00,11.34,11.35,11.33,11.34,28700.0,11.34,11.35,11.33,11.34,28700.0
2012-04-24 10:30:00,11.34,11.35,11.34,11.34,10200.0,11.34,11.35,11.34,11.34,10200.0
2012-04-24 10:35:00,11.33,11.33,11.31,11.31,19900.0,11.33,11.33,11.31,11.31,19900.0
2012-04-24 10:40:00,11.32,11.35,11.31,11.35,19400.0,11.32,11.35,11.31,11.35,19400.0
2012-04-24 10:45:00,11.34,11.35,11.34,11.35,2000.0,11.34,11.35,11.34,11.35,2000.0
2012-04-24 10:50:00,11.34,11.35,11.32,11.32,25300.0,11.34,11.35,11.32,11.32,25300.0
2012-04-24 10:55:00,11.32,11.34,11.32,11.34,20000.0,11.32,11.34,11.32,11.34,20000.0
2012-04-24 11:00:00,11.33,11.34,11.32,11.32,15700.0,11.33,11.34,11.32,11.32,15700.0
2012-04-24 11:05:00,11.32,11.34,11.3,11.33,32400.0,11.32,11.34,11.3,11.33,32400.0
2012-04-24 11:10:00,11.32,11.35,11.32,11.34,25600.0,11.32,11.35,11.32,11.34,25600.0
2012-04-24 11:15:00,11.35,11.35,11.34,11.34,5700.0,11.35,11.35,11.34,11.34,5700.0
2012-04-24 11:20:00,11.34,11.34,11.33,11.33,4300.0,11.34,11.34,11.33,11.33,4300.0
2012-04-24 11:25:00,11.33,11.34,11.33,11.33,2500.0,11.33,11.34,11.33,11.33,2500.0
2012-04-24 11:30:00,11.34,11.34,11.32,11.33,15000.0,11.34,11.34,11.32,11.33,15000.0
2012-04-24 11:35:00,11.34,11.34,11.31,11.33,12700.0,11.34,11.34,11.31,11.33,12700.0
2012-04-24 11:40:00,11.33,11.35,11.33,11.35,8000.0,11.33,11.35,11.33,11.35,8000.0
2012-04-24 11:45:00,11.35,11.35,11.34,11.34,1000.0,11.35,11.35,11.34,11.34,1000.0
2012-04-24 11:50:00,11.34,11.35,11.34,11.35,21100.0,11.34,11.35,11.34,11.35,21100.0
2012-04-24 11:55:00,11.35,11.35,11.33,11.33,7800.0,11.35,11.35,11.33,11.33,7800.0
2012-04-24 12:00:00,11.34,11.35,11.33,11.35,5500.0,11.34,11.35,11.33,11.35,5500.0
2012-04-24 12:05:00,11.34,11.35,11.34,11.34,2200.0,11.34,11.35,11.34,11.34,2200.0
2012-04-24 12:10:00,11.35,11.35,11.34,11.35,1600.0,11.35,11.35,11.34,11.35,1600.0
2012-04-24 12:15:00,11.34,11.35,11.33,11.33,9000.0,11.34,11.35,11.33,11.33,9000.0
2012-04-24 12:20:00,11.33,11.34,11.33,11.33,12900.0,11.33,11.34,11.33,11.33,12900.0
2012-04-24 12:25:00,11.33,11.34,11.33,11.33,1700.0,11.33,11.34,11.33,11.33,1700.0
2012-04-24 12:30:00,11.33,11.34,11.33,11.33,3100.0,11.33,11.34,11.33,11.33,3100.0
2012-04-24 12:35:00,11.33,11.34,11.31,11.31,20900.0,11.33,11.34,11.31,11.31,20900.0
2012-04-24 12:40:00,11.31,11.32,11.31,11.31,4000.0,11.31,11.32,11.31,11.31,4000.0
2012-04-24 12:45:00,11.31,11.32,11.3,11.31,54200.0,11.31,11.32,11.3,11.31,54200.0
2012-04-24 12:50:00,11.31,11.32,11.31,11.32,4400.0,11.31,11.32,11.31,11.32,4400.0
2012-04-24 12:55:00,11.31,11.32,11.31,11.31,21400.0,11.31,11.32,11.31,11.31,21400.0
2012-04-24 13:00:00,11.32,11.32,11.31,11.31,6800.0,11.32,11.32,11.31,11.31,6800.0
2012-04-24 13:05:00,11.31,11.32,11.31,11.31,4500.0,11.31,11.32,11.31,11.31,4500.0
2012-04-24 13:10:00,11.32,11.32,11.31,11.31,2500.0,11.32,11.32,11.31,11.31,2500.0
2012-04-24 13:15:00,11.32,11.32,11.3,11.32,43000.0,11.32,11.32,11.3,11.32,43000.0
2012-04-24 13:20:00,11.32,11.33,11.31,11.32,10600.0,11.32,11.33,11.31,11.32,10600.0
2012-04-24 13:25:00,11.32,11.32,11.31,11.31,3300.0,11.32,11.32,11.31,11.31,3300.0
2012-04-24 13:30:00,11.31,11.33,11.31,11.32,15500.0,11.31,11.33,11.31,11.32,15500.0
2012-04-24 13:35:00,11.32,11.32,11.31,11.32,8600.0,11.32,11.32,11.31,11.32,8600.0
2012-04-24 13:40:00,11.32,11.32,11.3,11.32,52900.0,11.32,11.32,11.3,11.32,52900.0
2012-04-24 13:45:00,11.31,11.32,11.31,11.32,1200.0,11.31,11.32,11.31,11.32,1200.0
2012-04-24 13:50:00,11.31,11.32,11.3,11.32,50800.0,11.31,11.32,11.3,11.32,50800.0
2012-04-24 13:55:00,11.31,11.32,11.27,11.28,52600.0,11.31,11.32,11.27,11.28,52600.0
2012-04-24 14:00:00,11.28,11.28,11.27,11.28,31100.0,11.28,11.28,11.27,11.28,31100.0
2012-04-24 14:05:00,11.27,11.28,11.27,11.27,12100.0,11.27,11.28,11.27,11.27,12100.0
2012-04-24 14:10:00,11.27,11.28,11.27,11.27,4300.0,11.27,11.28,11.27,11.27,4300.0
2012-04-24 14:15:00,11.28,11.28,11.26,11.26,48800.0,11.28,11.28,11.26,11.26,48800.0
2012-04-24 14:20:00,11.27,11.27,11.26,11.26,17800.0,11.27,11.27,11.26,11.26,17800.0
2012-04-24 14:25:00,11.27,11.27,11.26,11.26,24800.0,11.27,11.27,11.26,11.26,24800.0
2012-04-24 14:30:00,11.27,11.29,11.26,11.28,42000.0,11.27,11.29,11.26,11.28,42000.0
2012-04-24 14:35:00,11.28,11.29,11.28,11.28,4100.0,11.28,11.29,11.28,11.28,4100.0
2012-04-24 14:40:00,11.28,11.29,11.28,11.29,12400.0,11.28,11.29,11.28,11.29,12400.0
2012-04-24 14:45:00,11.29,11.29,11.28,11.29,7700.0,11.29,11.29,11.28,11.29,7700.0
2012-04-24 14:50:00,11.29,11.29,11.28,11.28,7800.0,11.29,11.29,11.28,11.28,7800.0
2012-04-24 14:55:00,11.28,11.29,11.28,11.29,9000.0,11.28,11.29,11.28,11.29,9000.0
2012-04-24 15:00:00,11.28,11.29,11.28,11.28,38300.0,11.28,11.29,11.28,11.28,38300.0
2012-04-24 15:05:00,11.28,11.29,11.28,11.29,16100.0,11.28,11.29,11.28,11.29,16100.0
2012-04-24 15:10:00,11.28,11.29,11.28,11.28,12500.0,11.28,11.29,11.28,11.28,12500.0
2012-04-24 15:15:00,11.28,11.29,11.28,11.29,24200.0,11.28,11.29,11.28,11.29,24200.0
2012-04-24 15:20:00,11.29,11.29,11.28,11.28,12900.0,11.29,11.29,11.28,11.28,12900.0
2012-04-24 15:25:00,11.28,11.29,11.26,11.26,29000.0,11.28,11.29,11.26,11.26,29000.0
2012-04-24 15:30:00,11.26,11.27,11.25,11.25,22000.0,11.26,11.27,11.25,11.25,22000.0
2012-04-24 15:35:00,11.26,11.26,11.25,11.26,17900.0,11.26,11.26,11.25,11.26,17900.0
2012-04-24 15:40:00,11.25,11.29,11.25,11.29,82700.0,11.25,11.29,11.25,11.29,82700.0
2012-04-24 15:45:00,11.28,11.3,11.26,11.26,113900.0,11.28,11.3,11.26,11.26,113900.0
2012-04-24 15:50:00,11.26,11.26,11.23,11.24,120000.0,11.26,11.26,11.23,11.24,120000.0
2012-04-24 15:55:00,11.23,11.29,11.23,11.29,156600.0,11.23,11.29,11.23,11.29,156600.0
2012-04-25 09:30:00,11.42,11.49,11.33,11.48,46200.0,11.42,11.49,11.33,11.48,46200.0
2012-04-25 09:35:00,11.48,11.48,11.41,11.45,56900.0,11.48,11.48,11.41,11.45,56900.0
2012-04-25 09:40:00,11.45,11.46,11.44,11.45,68900.0,11.45,11.46,11.44,11.45,68900.0
2012-04-25 09:45:00,11.45,11.47,11.44,11.45,95100.0,11.45,11.47,11.44,11.45,95100.0
2012-04-25 09:50:00,11.46,11.5,11.45,11.46,25600.0,11.46,11.5,11.45,11.46,25600.0
2012-04-25 09:55:00,11.48,11.5,11.46,11.5,28000.0,11.48,11.5,11.46,11.5,28000.0
2012-04-25 10:00:00,11.5,11.55,11.49,11.53,58700.0,11.5,11.55,11.49,11.53,58700.0
2012-04-25 10:05:00,11.52,11.52,11.49,11.5,63600.0,11.52,11.52,11.49,11.5,63600.0
2012-04-25 10:10:00,11.51,11.51,11.48,11.5,16500.0,11.51,11.51,11.48,11.5,16500.0
2012-04-25 10:15:00,11.5,11.53,11.49,11.49,27800.0,11.5,11.53,11.49,11.49,27800.0
2012-04-25 10:20:00,11.5,11.52,11.48,11.49,40600.0,11.5,11.52,11.48,11.49,40600.0
2012-04-25 10:25:00,11.49,11.52,11.49,11.5,23200.0,11.49,11.52,11.49,11.5,23200.0
2012-04-25 10:30:00,11.5,11.51,11.49,11.5,9200.0,11.5,11.51,11.49,11.5,9200.0
2012-04-25 10:35:00,11.5,11.53,11.5,11.52,16200.0,11.5,11.53,11.5,11.52,16200.0
2012-04-25 10:40:00,11.52,11.56,11.51,11.54,48900.0,11.52,11.56,11.51,11.54,48900.0
2012-04-25 10:45:00,11.54,11.55,11.51,11.52,10800.0,11.54,11.55,11.51,11.52,10800.0
2012-04-25 10:50:00,11.51,11.52,11.51,11.51,7300.0,11.51,11.52,11.51,11.51,7300.0
2012-04-25 10:55:00,11.52,11.52,11.49,11.5,9000.0,11.52,11.52,11.49,11.5,9000.0
2012-04-25 11:00:00,11.5,11.5,11.47,11.47,25200.0,11.5,11.5,11.47,11.47,25200.0
2012-04-25 11:05:00,11.48,11.49,11.45,11.46,36700.0,11.48,11.49,11.45,11.46,36700.0
2012-04-25 11:10:00,11.46,11.48,11.45,11.45,73900.0,11.46,11.48,11.45,11.45,73900.0
2012-04-25 11:15:00,11.46,11.46,11.44,11.45,18700.0,11.46,11.46,11.44,11.45,18700.0
2012-04-25 11:20:00,11.46,11.47,11.45,11.47,9200.0,11.46,11.47,11.45,11.47,9200.0
2012-04-25 11:25:00,11.47,11.48,11.46,11.48,6500.0,11.47,11.48,11.46,11.48,6500.0
2012-04-25 11:30:00,11.48,11.49,11.47,11.47,22000.0,11.48,11.49,11.47,11.47,22000.0
2012-04-25 11:35:00,11.46,11.47,11.46,11.46,3900.0,11.46,11.47,11.46,11.46,3900.0
2012-04-25 11:40:00,11.46,11.49,11.46,11.48,9300.0,11.46,11.49,11.46,11.48,9300.0
2012-04-25 11:45:00,11.48,11.48,11.47,11.48,11100.0,11.48,11.48,11.47,11.48,11100.0
2012-04-25 11:50:00,11.47,11.48,11.47,11.47,1200.0,11.47,11.48,11.47,11.47,1200.0
2012-04-25 11:55:00,11.48,11.48,11.47,11.48,3000.0,11.48,11.48,11.47,11.48,3000.0
2012-04-25 12:00:00,11.48,11.49,11.48,11.49,7800.0,11.48,11.49,11.48,11.49,7800.0
2012-04-25 12:05:00,11.49,11.5,11.49,11.49,6200.0,11.49,11.5,11.49,11.49,6200.0
2012-04-25 12:10:00,11.5,11.53,11.5,11.53,11700.0,11.5,11.53,11.5,11.53,11700.0
2012-04-25 12:15:00,11.53,11.53,11.49,11.5,7900.0,11.53,11.53,11.49,11.5,7900.0
2012-04-25 12:20:00,11.49,11.5,11.49,11.49,1600.0,11.49,11.5,11.49,11.49,1600.0
2012-04-25 12:25:00,11.49,11.5,11.49,11.49,9300.0,11.49,11.5,11.49,11.49,9300.0
2012-04-25 12:30:00,11.5,11.51,11.46,11.49,41800.0,11.5,11.51,11.46,11.49,41800.0
2012-04-25 12:35:00,11.49,11.5,11.45,11.45,65900.0,11.49,11.5,11.45,11.45,65900.0
2012-04-25 12:40:00,11.46,11.49,11.45,11.47,18200.0,11.46,11.49,11.45,11.47,18200.0
2012-04-25 12:45:00,11.48,11.49,11.46,11.47,10300.0,11.48,11.49,11.46,11.47,10300.0
2012-04-25 12:50:00,11.47,11.48,11.46,11.47,5300.0,11.47,11.48,11.46,11.47,5300.0
2012-04-25 12:55:00,11.48,11.5,11.48,11.5,5000.0,11.48,11.5,11.48,11.5,5000.0
2012-04-25 13:00:00,11.5,11.5,11.48,11.49,35600.0,11.5,11.5,11.48,11.49,35600.0
2012-04-25 13:05:00,11.49,11.52,11.49,11.51,15700.0,11.49,11.52,11.49,11.51,15700.0
2012-04-25 13:10:00,11.51,11.53,11.5,11.52,86700.0,11.51,11.53,11.5,11.52,86700.0
2012-04-25 13:15:00,11.51,11.56,11.51,11.55,28200.0,11.51,11.56,11.51,11.55,28200.0
2012-04-25 13:20:00,11.55,11.57,11.55,11.56,17000.0,11.55,11.57,11.55,11.56,17000.0
2012-04-25 13:25:00,11.56,11.58,11.55,11.55,17000.0,11.56,11.58,11.55,11.55,17000.0
2012-04-25 13:30:00,11.55,11.55,11.54,11.54,21300.0,11.55,11.55,11.54,11.54,21300.0
2012-04-25 13:35:00,11.55,11.57,11.54,11.55,29500.0,11.55,11.57,11.54,11.55,29500.0
2012-04-25 13:40:00,11.55,11.55,11.53,11.54,24700.0,11.55,11.55,11.53,11.54,24700.0
2012-04-25 13:45:00,11.53,11.54,11.53,11.54,12200.0,11.53,11.54,11.53,11.54,12200.0
2012-04-25 13:50:00,11.54,11.55,11.52,11.53,30200.0,11.54,11.55,11.52,11.53,30200.0
2012-04-25 13:55:00,11.52,11.53,11.52,11.52,19000.0,11.52,11.53,11.52,11.52,19000.0
2012-04-25 14:00:00,11.52,11.54,11.51,11.52,34900.0,11.52,11.54,11.51,11.52,34900.0
2012-04-25 14:05:00,11.52,11.53,11.51,11.53,22600.0,11.52,11.53,11.51,11.53,22600.0
2012-04-25 14:10:00,11.53,11.56,11.53,11.55,37700.0,11.53,11.56,11.53,11.55,37700.0
2012-04-25 14:15:00,11.55,11.56,11.54,11.55,18000.0,11.55,11.56,11.54,11.55,18000.0
2012-04-25 14:20:00,11.56,11.59,11.56,11.57,106900.0,11.56,11.59,11.56,11.57,106900.0
2012-04-25 14:25:00,11.57,11.58,11.55,11.57,16300.0,11.57,11.58,11.55,11.57,16300.0
2012-04-25 14:30:00,11.57,11.58,11.56,11.57,47600.0,11.57,11.58,11.56,11.57,47600.0
2012-04-25 14:35:00,11.58,11.59,11.55,11.55,14100.0,11.58,11.59,11.55,11.55,14100.0
2012-04-25 14:40:00,11.56,11.59,11.55,11.57,40500.0,11.56,11.59,11.55,11.57,40500.0
2012-04-25 14:45:00,11.58,11.59,11.55,11.59,63000.0,11.58,11.59,11.55,11.59,63000.0
2012-04-25 14:50:00,11.59,11.59,11.56,11.56,15400.0,11.59,11.59,11.56,11.56,15400.0
2012-04-25 14:55:00,11.56,11.56,11.54,11.55,19500.0,11.56,11.56,11.54,11.55,19500.0
2012-04-25 15:00:00,11.56,11.57,11.55,11.57,52200.0,11.56,11.57,11.55,11.57,52200.0
2012-04-25 15:05:00,11.56,11.57,11.55,11.57,58300.0,11.56,11.57,11.55,11.57,58300.0
2012-04-25 15:10:00,11.57,11.58,11.56,11.58,19000.0,11.57,11.58,11.56,11.58,19000.0
2012-04-25 15:15:00,11.58,11.58,11.57,11.57,12000.0,11.58,11.58,11.57,11.57,12000.0
2012-04-25 15:20:00,11.58,11.62,11.57,11.61,74400.0,11.58,11.62,11.57,11.61,74400.0
2012-04-25 15:25:00,11.61,11.61,11.6,11.61,11400.0,11.61,11.61,11.6,11.61,11400.0
2012-04-25 15:30:00,11.6,11.63,11.6,11.62,132700.0,11.6,11.63,11.6,11.62,132700.0
2012-04-25 15:35:00,11.61,11.63,11.61,11.61,105100.0,11.61,11.63,11.61,11.61,105100.0
2012-04-25 15:40:00,11.61,11.62,11.6,11.6,56300.0,11.61,11.62,11.6,11.6,56300.0
2012-04-25 15:45:00,11.6,11.61,11.6,11.6,52600.0,11.6,11.61,11.6,11.6,52600.0
2012-04-25 15:50:00,11.6,11.61,11.54,11.59,375900.0,11.6,11.61,11.54,11.59,375900.0
2012-04-25 15:55:00,11.59,11.7,11.59,11.69,757000.0,11.59,11.7,11.59,11.69,757000.0
2012-04-26 09:30:00,12.15,12.16,11.92,11.99,256300.0,12.15,12.16,11.92,11.99,256300.0
2012-04-26 09:35:00,12.0,12.08,11.98,12.04,146200.0,12.0,12.08,11.98,12.04,146200.0
2012-04-26 09:40:00,12.05,12.05,11.99,12.01,129100.0,12.05,12.05,11.99,12.01,129100.0
2012-04-26 09:45:00,12.0,12.03,11.97,11.97,79500.0,12.0,12.03,11.97,11.97,79500.0
2012-04-26 09:50:00,11.97,11.97,11.89,11.92,140400.0,11.97,11.97,11.89,11.92,140400.0
2012-04-26 09:55:00,11.93,11.93,11.82,11.84,95300.0,11.93,11.93,11.82,11.84,95300.0
2012-04-26 10:00:00,11.84,11.85,11.82,11.84,69700.0,11.84,11.85,11.82,11.84,69700.0
2012-04-26 10:05:00,11.84,11.88,11.83,11.88,63600.0,11.84,11.88,11.83,11.88,63600.0
2012-04-26 10:10:00,11.88,11.93,11.87,11.9,54900.0,11.88,11.93,11.87,11.9,54900.0
2012-04-26 10:15:00,11.9,11.9,11.86,11.86,83400.0,11.9,11.9,11.86,11.86,83400.0
2012-04-26 10:20:00,11.85,11.87,11.83,11.86,133600.0,11.85,11.87,11.83,11.86,133600.0
2012-04-26 10:25:00,11.86,11.88,11.86,11.88,24600.0,11.86,11.88,11.86,11.88,24600.0
2012-04-26 10:30:00,11.88,11.89,11.84,11.86,124800.0,11.88,11.89,11.84,11.86,124800.0
2012-04-26 10:35:00,11.85,11.89,11.85,11.89,22700.0,11.85,11.89,11.85,11.89,22700.0
2012-04-26 10:40:00,11.88,12.02,11.88,12.01,100500.0,11.88,12.02,11.88,12.01,100500.0
2012-04-26 10:45:00,12.01,12.02,11.98,12.0,110800.0,12.01,12.02,11.98,12.0,110800.0
2012-04-26 10:50:00,11.99,11.99,11.95,11.95,41700.0,11.99,11.99,11.95,11.95,41700.0
2012-04-26 10:55:00,11.96,11.97,11.96,11.96,11300.0,11.96,11.97,11.96,11.96,11300.0
2012-04-26 11:00:00,11.96,11.96,11.94,11.95,40300.0,11.96,11.96,11.94,11.95,40300.0
2012-04-26 11:05:00,11.94,11.95,11.89,11.9,65600.0,11.94,11.95,11.89,11.9,65600.0
2012-04-26 11:10:00,11.9,11.91,11.88,11.91,23600.0,11.9,11.91,11.88,11.91,23600.0
2012-04-26 11:15:00,11.9,11.91,11.89,11.91,36900.0,11.9,11.91,11.89,11.91,36900.0
2012-04-26 11:20:00,11.92,11.94,11.91,11.93,50100.0,11.92,11.94,11.91,11.93,50100.0
2012-04-26 11:25:00,11.93,12.01,11.93,12.01,90000.0,11.93,12.01,11.93,12.01,90000.0
2012-04-26 11:30:00,12.0,12.01,11.96,11.96,109000.0,12.0,12.01,11.96,11.96,109000.0
2012-04-26 11:35:00,11.96,11.98,11.96,11.97,69500.0,11.96,11.98,11.96,11.97,69500.0
2012-04-26 11:40:00,11.96,11.97,11.95,11.95,7900.0,11.96,11.97,11.95,11.95,7900.0
2012-04-26 11:45:00,11.96,11.96,11.91,11.91,29000.0,11.96,11.96,11.91,11.91,29000.0
2012-04-26 11:50:00,11.91,11.93,11.91,11.93,15800.0,11.91,11.93,11.91,11.93,15800.0
2012-04-26 11:55:00,11.92,11.94,11.92,11.94,14800.0,11.92,11.94,11.92,11.94,14800.0
2012-04-26 12:00:00,11.94,11.94,11.91,11.92,23500.0,11.94,11.94,11.91,11.92,23500.0
2012-04-26 12:05:00,11.92,11.93,11.91,11.92,21100.0,11.92,11.93,11.91,11.92,21100.0
2012-04-26 12:10:00,11.92,11.93,11.92,11.93,2100.0,11.92,11.93,11.92,11.93,2100.0
2012-04-26 12:15:00,11.92,11.93,11.92,11.92,3600.0,11.92,11.93,11.92,11.92,3600.0
2012-04-26 12:20:00,11.92,11.93,11.92,11.92,3300.0,11.92,11.93,11.92,11.92,3300.0
2012-04-26 12:25:00,11.92,11.93,11.88,11.88,15000.0,11.92,11.93,11.88,11.88,15000.0
2012-04-26 12:30:00,11.88,11.89,11.87,11.87,41800.0,11.88,11.89,11.87,11.87,41800.0
2012-04-26 12:35:00,11.87,11.88,11.86,11.86,8000.0,11.87,11.88,11.86,11.86,8000.0
2012-04-26 12:40:00,11.86,11.87,11.83,11.83,41800.0,11.86,11.87,11.83,11.83,41800.0
2012-04-26 12:45:00,11.83,11.85,11.83,11.85,26100.0,11.83,11.85,11.83,11.85,26100.0
2012-04-26 12:50:00,11.85,11.85,11.8,11.81,25100.0,11.85,11.85,11.8,11.81,25100.0
2012-04-26 12:55:00,11.81,11.82,11.8,11.82,30700.0,11.81,11.82,11.8,11.82,30700.0
2012-04-26 13:00:00,11.82,11.82,11.81,11.81,13100.0,11.82,11.82,11.81,11.81,13100.0
2012-04-26 13:05:00,11.81,11.82,11.81,11.82,3600.0,11.81,11.82,11.81,11.82,3600.0
2012-04-26 13:10:00,11.82,11.82,11.79,11.79,25400.0,11.82,11.82,11.79,11.79,25400.0
2012-04-26 13:15:00,11.79,11.83,11.79,11.82,73500.0,11.79,11.83,11.79,11.82,73500.0
2012-04-26 13:20:00,11.82,11.82,11.81,11.82,3900.0,11.82,11.82,11.81,11.82,3900.0
2012-04-26 13:25:00,11.82,11.82,11.81,11.82,7500.0,11.82,11.82,11.81,11.82,7500.0
2012-04-26 13:30:00,11.82,11.83,11.81,11.81,19300.0,11.82,11.83,11.81,11.81,19300.0
2012-04-26 13:35:00,11.81,11.86,11.81,11.85,37600.0,11.81,11.86,11.81,11.85,37600.0
2012-04-26 13:40:00,11.85,11.85,11.84,11.85,7200.0,11.85,11.85,11.84,11.85,7200.0
2012-04-26 13:45:00,11.85,11.85,11.83,11.84,41000.0,11.85,11.85,11.83,11.84,41000.0
2012-04-26 13:50:00,11.83,11.83,11.81,11.81,19100.0,11.83,11.83,11.81,11.81,19100.0
2012-04-26 13:55:00,11.82,11.83,11.8,11.82,82700.0,11.82,11.83,11.8,11.82,82700.0
2012-04-26 14:00:00,11.83,11.86,11.82,11.83,43800.0,11.83,11.86,11.82,11.83,43800.0
2012-04-26 14:05:00,11.83,11.84,11.81,11.81,21600.0,11.83,11.84,11.81,11.81,21600.0
2012-04-26 14:10:00,11.81,11.82,11.8,11.8,37200.0,11.81,11.82,11.8,11.8,37200.0
2012-04-26 14:15:00,11.81,11.82,11.8,11.81,37500.0,11.81,11.82,11.8,11.81,37500.0
2012-04-26 14:20:00,11.82,11.84,11.81,11.84,7300.0,11.82,11.84,11.81,11.84,7300.0
2012-04-26 14:25:00,11.84,11.84,11.83,11.84,5000.0,11.84,11.84,11.83,11.84,5000.0
2012-04-26 14:30:00,11.84,11.87,11.84,11.86,23700.0,11.84,11.87,11.84,11.86,23700.0
2012-04-26 14:35:00,11.87,11.87,11.86,11.87,27600.0,11.87,11.87,11.86,11.87,27600.0
2012-04-26 14:40:00,11.87,11.87,11.84,11.85,26700.0,11.87,11.87,11.84,11.85,26700.0
2012-04-26 14:45:00,11.84,11.85,11.81,11.81,34700.0,11.84,11.85,11.81,11.81,34700.0
2012-04-26 14:50:00,11.82,11.82,11.8,11.8,14600.0,11.82,11.82,11.8,11.8,14600.0
2012-04-26 14:55:00,11.8,11.84,11.8,11.82,34600.0,11.8,11.84,11.8,11.82,34600.0
2012-04-26 15:00:00,11.82,11.82,11.77,11.77,101500.0,11.82,11.82,11.77,11.77,101500.0
2012-04-26 15:05:00,11.77,11.79,11.77,11.79,30600.0,11.77,11.79,11.77,11.79,30600.0
2012-04-26 15:10:00,11.79,11.82,11.78,11.82,123300.0,11.79,11.82,11.78,11.82,123300.0
2012-04-26 15:15:00,11.82,11.86,11.82,11.86,56200.0,11.82,11.86,11.82,11.86,56200.0
2012-04-26 15:20:00,11.86,11.88,11.85,11.87,32800.0,11.86,11.88,11.85,11.87,32800.0
2012-04-26 15:25:00,11.87,11.89,11.86,11.89,30400.0,11.87,11.89,11.86,11.89,30400.0
2012-04-26 15:30:00,11.89,11.89,11.87,11.88,68700.0,11.89,11.89,11.87,11.88,68700.0
2012-04-26 15:35:00,11.87,11.88,11.83,11.84,69400.0,11.87,11.88,11.83,11.84,69400.0
2012-04-26 15:40:00,11.84,11.86,11.83,11.86,50200.0,11.84,11.86,11.83,11.86,50200.0
2012-04-26 15:45:00,11.85,11.91,11.85,11.91,255400.0,11.85,11.91,11.85,11.91,255400.0
2012-04-26 15:50:00,11.91,11.92,11.88,11.89,116700.0,11.91,11.92,11.88,11.89,116700.0
2012-04-26 15:55:00,11.88,11.88,11.87,11.88,124500.0,11.88,11.88,11.87,11.88,124500.0
2012-04-27 09:30:00,11.87,11.88,11.83,11.87,28800.0,11.87,11.88,11.83,11.87,28800.0
2012-04-27 09:35:00,11.87,11.87,11.81,11.85,71900.0,11.87,11.87,11.81,11.85,71900.0
2012-04-27 09:40:00,11.85,11.91,11.84,11.9,48100.0,11.85,11.91,11.84,11.9,48100.0
2012-04-27 09:45:00,11.89,11.9,11.84,11.86,41800.0,11.89,11.9,11.84,11.86,41800.0
2012-04-27 09:50:00,11.85,11.86,11.82,11.82,26100.0,11.85,11.86,11.82,11.82,26100.0
2012-04-27 09:55:00,11.83,11.85,11.83,11.85,6900.0,11.83,11.85,11.83,11.85,6900.0
2012-04-27 10:00:00,11.85,11.85,11.81,11.83,72300.0,11.85,11.85,11.81,11.83,72300.0
2012-04-27 10:05:00,11.83,11.83,11.8,11.81,22200.0,11.83,11.83,11.8,11.81,22200.0
2012-04-27 10:10:00,11.81,11.82,11.81,11.82,13300.0,11.81,11.82,11.81,11.82,13300.0
2012-04-27 10:15:00,11.81,11.82,11.79,11.8,47100.0,11.81,11.82,11.79,11.8,47100.0
2012-04-27 10:20:00,11.79,11.8,11.78,11.8,14800.0,11.79,11.8,11.78,11.8,14800.0
2012-04-27 10:25:00,11.8,11.8,11.77,11.78,41600.0,11.8,11.8,11.77,11.78,41600.0
2012-04-27 10:30:00,11.78,11.79,11.76,11.77,20700.0,11.78,11.79,11.76,11.77,20700.0
2012-04-27 10:35:00,11.78,11.8,11.77,11.79,12400.0,11.78,11.8,11.77,11.79,12400.0
2012-04-27 10:40:00,11.8,11.8,11.79,11.8,8800.0,11.8,11.8,11.79,11.8,8800.0
2012-04-27 10:45:00,11.8,11.81,11.78,11.79,22200.0,11.8,11.81,11.78,11.79,22200.0
2012-04-27 10:50:00,11.78,11.8,11.78,11.8,16200.0,11.78,11.8,11.78,11.8,16200.0
2012-04-27 10:55:00,11.79,11.82,11.79,11.79,24000.0,11.79,11.82,11.79,11.79,24000.0
2012-04-27 11:00:00,11.79,11.81,11.78,11.78,25700.0,11.79,11.81,11.78,11.78,25700.0
2012-04-27 11:05:00,11.78,11.79,11.77,11.78,24900.0,11.78,11.79,11.77,11.78,24900.0
2012-04-27 11:10:00,11.77,11.78,11.77,11.78,18300.0,11.77,11.78,11.77,11.78,18300.0
2012-04-27 11:15:00,11.77,11.78,11.76,11.77,58700.0,11.77,11.78,11.76,11.77,58700.0
2012-04-27 11:20:00,11.76,11.77,11.75,11.76,28100.0,11.76,11.77,11.75,11.76,28100.0
2012-04-27 11:25:00,11.75,11.76,11.75,11.76,15700.0,11.75,11.76,11.75,11.76,15700.0
2012-04-27 11:30:00,11.76,11.76,11.75,11.75,43800.0,11.76,11.76,11.75,11.75,43800.0
2012-04-27 11:35:00,11.75,11.76,11.74,11.74,44900.0,11.75,11.76,11.74,11.74,44900.0
2012-04-27 11:40:00,11.74,11.76,11.71,11.72,111700.0,11.74,11.76,11.71,11.72,111700.0
2012-04-27 11:45:00,11.72,11.74,11.72,11.74,25100.0,11.72,11.74,11.72,11.74,25100.0
2012-04-27 11:50:00,11.74,11.74,11.71,11.71,25000.0,11.74,11.74,11.71,11.71,25000.0
2012-04-27 11:55:00,11.71,11.72,11.7,11.72,37700.0,11.71,11.72,11.7,11.72,37700.0
2012-04-27 12:00:00,11.72,11.72,11.71,11.71,5000.0,11.72,11.72,11.71,11.71,5000.0
2012-04-27 12:05:00,11.71,11.72,11.7,11.7,50500.0,11.71,11.72,11.7,11.7,50500.0
2012-04-27 12:10:00,11.71,11.71,11.7,11.71,14900.0,11.71,11.71,11.7,11.71,14900.0
2012-04-27 12:15:00,11.71,11.71,11.69,11.7,55500.0,11.71,11.71,11.69,11.7,55500.0
2012-04-27 12:20:00,11.7,11.7,11.69,11.7,11600.0,11.7,11.7,11.69,11.7,11600.0
2012-04-27 12:25:00,11.7,11.76,11.69,11.75,41200.0,11.7,11.76,11.69,11.75,41200.0
2012-04-27 12:30:00,11.75,11.76,11.75,11.76,3800.0,11.75,11.76,11.75,11.76,3800.0
2012-04-27 12:35:00,11.76,11.76,11.74,11.74,21100.0,11.76,11.76,11.74,11.74,21100.0
2012-04-27 12:40:00,11.74,11.75,11.74,11.74,14400.0,11.74,11.75,11.74,11.74,14400.0
2012-04-27 12:45:00,11.75,11.75,11.74,11.74,4400.0,11.75,11.75,11.74,11.74,4400.0
2012-04-27 12:50:00,11.75,11.75,11.74,11.74,5400.0,11.75,11.75,11.74,11.74,5400.0
2012-04-27 12:55:00,11.75,11.75,11.74,11.74,6100.0,11.75,11.75,11.74,11.74,6100.0
2012-04-27 13:00:00,11.74,11.75,11.73,11.73,55800.0,11.74,11.75,11.73,11.73,55800.0
2012-04-27 13:05:00,11.74,11.74,11.73,11.73,45300.0,11.74,11.74,11.73,11.73,45300.0
2012-04-27 13:10:00,11.73,11.74,11.73,11.74,6100.0,11.73,11.74,11.73,11.74,6100.0
2012-04-27 13:15:00,11.73,11.74,11.73,11.73,6800.0,11.73,11.74,11.73,11.73,6800.0
2012-04-27 13:20:00,11.73,11.74,11.73,11.73,80100.0,11.73,11.74,11.73,11.73,80100.0
2012-04-27 13:25:00,11.74,11.78,11.74,11.76,115500.0,11.74,11.78,11.74,11.76,115500.0
2012-04-27 13:30:00,11.77,11.8,11.77,11.79,34400.0,11.77,11.8,11.77,11.79,34400.0
2012-04-27 13:35:00,11.81,11.83,11.81,11.83,13200.0,11.81,11.83,11.81,11.83,13200.0
2012-04-27 13:40:00,11.82,11.83,11.82,11.82,7000.0,11.82,11.83,11.82,11.82,7000.0
2012-04-27 13:45:00,11.83,11.83,11.82,11.83,6600.0,11.83,11.83,11.82,11.83,6600.0
2012-04-27 13:50:00,11.83,11.83,11.81,11.81,12800.0,11.83,11.83,11.81,11.81,12800.0
2012-04-27 13:55:00,11.81,11.81,11.8,11.8,13000.0,11.81,11.81,11.8,11.8,13000.0
2012-04-27 14:00:00,11.8,11.81,11.79,11.79,10900.0,11.8,11.81,11.79,11.79,10900.0
2012-04-27 14:05:00,11.79,11.8,11.79,11.8,22900.0,11.79,11.8,11.79,11.8,22900.0
2012-04-27 14:10:00,11.8,11.8,11.79,11.79,6200.0,11.8,11.8,11.79,11.79,6200.0
2012-04-27 14:15:00,11.8,11.8,11.79,11.8,6600.0,11.8,11.8,11.79,11.8,6600.0
2012-04-27 14:20:00,11.8,11.8,11.78,11.79,27800.0,11.8,11.8,11.78,11.79,27800.0
2012-04-27 14:25:00,11.78,11.8,11.78,11.79,23200.0,11.78,11.8,11.78,11.79,23200.0
2012-04-27 14:30:00,11.79,11.81,11.79,11.8,21800.0,11.79,11.81,11.79,11.8,21800.0
2012-04-27 14:35:00,11.81,11.83,11.8,11.82,28300.0,11.81,11.83,11.8,11.82,28300.0
2012-04-27 14:40:00,11.83,11.83,11.82,11.83,8000.0,11.83,11.83,11.82,11.83,8000.0
2012-04-27 14:45:00,11.83,11.83,11.82,11.83,8600.0,11.83,11.83,11.82,11.83,8600.0
2012-04-27 14:50:00,11.83,11.84,11.82,11.84,14700.0,11.83,11.84,11.82,11.84,14700.0
2012-04-27 14:55:00,11.84,11.84,11.83,11.83,9200.0,11.84,11.84,11.83,11.83,9200.0
2012-04-27 15:00:00,11.84,11.84,11.83,11.83,9900.0,11.84,11.84,11.83,11.83,9900.0
2012-04-27 15:05:00,11.84,11.87,11.83,11.85,62400.0,11.84,11.87,11.83,11.85,62400.0
2012-04-27 15:10:00,11.84,11.86,11.83,11.83,60500.0,11.84,11.86,11.83,11.83,60500.0
2012-04-27 15:15:00,11.83,11.84,11.82,11.82,16700.0,11.83,11.84,11.82,11.82,16700.0
2012-04-27 15:20:00,11.83,11.83,11.82,11.83,14300.0,11.83,11.83,11.82,11.83,14300.0
2012-04-27 15:25:00,11.83,11.83,11.82,11.82,15600.0,11.83,11.83,11.82,11.82,15600.0
2012-04-27 15:30:00,11.82,11.84,11.82,11.83,30100.0,11.82,11.84,11.82,11.83,30100.0
2012-04-27 15:35:00,11.84,11.84,11.83,11.84,7400.0,11.84,11.84,11.83,11.84,7400.0
2012-04-27 15:40:00,11.84,11.85,11.82,11.83,97900.0,11.84,11.85,11.82,11.83,97900.0
2012-04-27 15:45:00,11.84,11.84,11.81,11.82,44900.0,11.84,11.84,11.81,11.82,44900.0
2012-04-27 15:50:00,11.82,11.87,11.82,11.85,182700.0,11.82,11.87,11.82,11.85,182700.0
2012-04-27 15:55:00,11.85,11.86,11.85,11.85,161600.0,11.85,11.86,11.85,11.85,161600.0
2012-04-30 09:30:00,11.84,11.86,11.82,11.85,21900.0,11.84,11.86,11.82,11.85,21900.0
2012-04-30 09:35:00,11.83,11.85,11.82,11.82,25600.0,11.83,11.85,11.82,11.82,25600.0
2012-04-30 09:40:00,11.82,11.83,11.78,11.78,39800.0,11.82,11.83,11.78,11.78,39800.0
2012-04-30 09:45:00,11.78,11.81,11.78,11.79,263400.0,11.78,11.81,11.78,11.79,263400.0
2012-04-30 09:50:00,11.78,11.81,11.78,11.79,47500.0,11.78,11.81,11.78,11.79,47500.0
2012-04-30 09:55:00,11.78,11.78,11.76,11.76,24800.0,11.78,11.78,11.76,11.76,24800.0
2012-04-30 10:00:00,11.77,11.77,11.73,11.74,42000.0,11.77,11.77,11.73,11.74,42000.0
2012-04-30 10:05:00,11.74,11.74,11.73,11.73,13300.0,11.74,11.74,11.73,11.73,13300.0
2012-04-30 10:10:00,11.72,11.75,11.71,11.74,33500.0,11.72,11.75,11.71,11.74,33500.0
2012-04-30 10:15:00,11.75,11.76,11.73,11.73,32100.0,11.75,11.76,11.73,11.73,32100.0
2012-04-30 10:20:00,11.72,11.74,11.72,11.73,87100.0,11.72,11.74,11.72,11.73,87100.0
2012-04-30 10:25:00,11.73,11.74,11.72,11.72,12800.0,11.73,11.74,11.72,11.72,12800.0
2012-04-30 10:30:00,11.72,11.72,11.7,11.7,30200.0,11.72,11.72,11.7,11.7,30200.0
2012-04-30 10:35:00,11.7,11.71,11.7,11.7,5800.0,11.7,11.71,11.7,11.7,5800.0
2012-04-30 10:40:00,11.71,11.72,11.7,11.71,12600.0,11.71,11.72,11.7,11.71,12600.0
2012-04-30 10:45:00,11.71,11.72,11.7,11.71,14200.0,11.71,11.72,11.7,11.71,14200.0
2012-04-30 10:50:00,11.71,11.71,11.68,11.68,23800.0,11.71,11.71,11.68,11.68,23800.0
2012-04-30 10:55:00,11.69,11.7,11.68,11.7,11200.0,11.69,11.7,11.68,11.7,11200.0
2012-04-30 11:00:00,11.7,11.7,11.69,11.69,13600.0,11.7,11.7,11.69,11.69,13600.0
2012-04-30 11:05:00,11.7,11.7,11.69,11.7,15100.0,11.7,11.7,11.69,11.7,15100.0
2012-04-30 11:10:00,11.7,11.7,11.69,11.69,2100.0,11.7,11.7,11.69,11.69,2100.0
2012-04-30 11:15:00,11.7,11.7,11.69,11.7,1800.0,11.7,11.7,11.69,11.7,1800.0
2012-04-30 11:20:00,11.7,11.71,11.69,11.69,30000.0,11.7,11.71,11.69,11.69,30000.0
2012-04-30 11:25:00,11.7,11.7,11.68,11.68,21000.0,11.7,11.7,11.68,11.68,21000.0
2012-04-30 11:30:00,11.68,11.68,11.65,11.65,4100.0,11.68,11.68,11.65,11.65,4100.0
2012-04-30 11:35:00,11.65,11.65,11.64,11.64,2400.0,11.65,11.65,11.64,11.64,2400.0
2012-04-30 11:40:00,11.65,11.65,11.62,11.63,45400.0,11.65,11.65,11.62,11.63,45400.0
2012-04-30 11:45:00,11.62,11.65,11.62,11.64,19000.0,11.62,11.65,11.62,11.64,19000.0
2012-04-30 11:50:00,11.64,11.65,11.64,11.64,8600.0,11.64,11.65,11.64,11.64,8600.0
2012-04-30 11:55:00,11.64,11.68,11.64,11.68,25800.0,11.64,11.68,11.64,11.68,25800.0
2012-04-30 12:00:00,11.68,11.69,11.68,11.68,23100.0,11.68,11.69,11.68,11.68,23100.0
2012-04-30 12:05:00,11.69,11.69,11.68,11.68,22000.0,11.69,11.69,11.68,11.68,22000.0
2012-04-30 12:10:00,11.68,11.69,11.67,11.69,63200.0,11.68,11.69,11.67,11.69,63200.0
2012-04-30 12:15:00,11.69,11.69,11.68,11.68,8200.0,11.69,11.69,11.68,11.68,8200.0
2012-04-30 12:20:00,11.68,11.7,11.68,11.69,28300.0,11.68,11.7,11.68,11.69,28300.0
2012-04-30 12:25:00,11.69,11.7,11.69,11.7,48000.0,11.69,11.7,11.69,11.7,48000.0
2012-04-30 12:30:00,11.69,11.7,11.66,11.66,33300.0,11.69,11.7,11.66,11.66,33300.0
2012-04-30 12:35:00,11.66,11.69,11.66,11.69,17200.0,11.66,11.69,11.66,11.69,17200.0
2012-04-30 12:40:00,11.69,11.7,11.68,11.68,18200.0,11.69,11.7,11.68,11.68,18200.0
2012-04-30 12:45:00,11.69,11.7,11.69,11.69,6700.0,11.69,11.7,11.69,11.69,6700.0
2012-04-30 12:50:00,11.7,11.7,11.69,11.7,1100.0,11.7,11.7,11.69,11.7,1100.0
2012-04-30 12:55:00,11.7,11.7,11.69,11.69,1100.0,11.7,11.7,11.69,11.69,1100.0
2012-04-30 13:00:00,11.69,11.7,11.69,11.69,1300.0,11.69,11.7,11.69,11.69,1300.0
2012-04-30 13:05:00,11.7,11.7,11.69,11.7,700.0,11.7,11.7,11.69,11.7,700.0
2012-04-30 13:10:00,11.7,11.7,11.68,11.68,15100.0,11.7,11.7,11.68,11.68,15100.0
2012-04-30 13:15:00,11.69,11.69,11.68,11.68,400.0,11.69,11.69,11.68,11.68,400.0
2012-04-30 13:20:00,11.69,11.69,11.68,11.68,3700.0,11.69,11.69,11.68,11.68,3700.0
2012-04-30 13:25:00,11.69,11.69,11.67,11.67,12100.0,11.69,11.69,11.67,11.67,12100.0
2012-04-30 13:30:00,11.67,11.68,11.66,11.66,9500.0,11.67,11.68,11.66,11.66,9500.0
2012-04-30 13:35:00,11.66,11.67,11.66,11.66,1400.0,11.66,11.67,11.66,11.66,1400.0
2012-04-30 13:40:00,11.66,11.67,11.66,11.67,2400.0,11.66,11.67,11.66,11.67,2400.0
2012-04-30 13:45:00,11.67,11.67,11.66,11.67,2500.0,11.67,11.67,11.66,11.67,2500.0
2012-04-30 13:50:00,11.67,11.67,11.66,11.67,1100.0,11.67,11.67,11.66,11.67,1100.0
2012-04-30 13:55:00,11.67,11.69,11.67,11.69,11000.0,11.67,11.69,11.67,11.69,11000.0
2012-04-30 14:00:00,11.69,11.69,11.68,11.69,2000.0,11.69,11.69,11.68,11.69,2000.0
2012-04-30 14:05:00,11.69,11.69,11.68,11.69,6200.0,11.69,11.69,11.68,11.69,6200.0
2012-04-30 14:10:00,11.69,11.69,11.68,11.68,2800.0,11.69,11.69,11.68,11.68,2800.0
2012-04-30 14:15:00,11.69,11.7,11.68,11.69,19200.0,11.69,11.7,11.68,11.69,19200.0
2012-04-30 14:20:00,11.68,11.69,11.68,11.69,5300.0,11.68,11.69,11.68,11.69,5300.0
2012-04-30 14:25:00,11.69,11.69,11.68,11.69,4500.0,11.69,11.69,11.68,11.69,4500.0
2012-04-30 14:30:00,11.68,11.69,11.68,11.69,7600.0,11.68,11.69,11.68,11.69,7600.0
2012-04-30 14:35:00,11.69,11.69,11.65,11.66,29900.0,11.69,11.69,11.65,11.66,29900.0
2012-04-30 14:40:00,11.66,11.67,11.65,11.67,6900.0,11.66,11.67,11.65,11.67,6900.0
2012-04-30 14:45:00,11.66,11.67,11.66,11.67,2700.0,11.66,11.67,11.66,11.67,2700.0
2012-04-30 14:50:00,11.67,11.69,11.67,11.68,13600.0,11.67,11.69,11.67,11.68,13600.0
2012-04-30 14:55:00,11.69,11.7,11.68,11.7,10700.0,11.69,11.7,11.68,11.7,10700.0
2012-04-30 15:00:00,11.7,11.7,11.69,11.69,6400.0,11.7,11.7,11.69,11.69,6400.0
2012-04-30 15:05:00,11.7,11.7,11.69,11.7,13800.0,11.7,11.7,11.69,11.7,13800.0
2012-04-30 15:10:00,11.7,11.7,11.69,11.69,6900.0,11.7,11.7,11.69,11.69,6900.0
2012-04-30 15:15:00,11.7,11.7,11.69,11.69,6600.0,11.7,11.7,11.69,11.69,6600.0
2012-04-30 15:20:00,11.7,11.7,11.68,11.69,34900.0,11.7,11.7,11.68,11.69,34900.0
2012-04-30 15:25:00,11.69,11.69,11.66,11.67,41800.0,11.69,11.69,11.66,11.67,41800.0
2012-04-30 15:30:00,11.68,11.69,11.67,11.69,25100.0,11.68,11.69,11.67,11.69,25100.0
2012-04-30 15:35:00,11.69,11.69,11.68,11.69,12300.0,11.69,11.69,11.68,11.69,12300.0
2012-04-30 15:40:00,11.68,11.69,11.68,11.68,14100.0,11.68,11.69,11.68,11.68,14100.0
2012-04-30 15:45:00,11.68,11.7,11.68,11.7,31100.0,11.68,11.7,11.68,11.7,31100.0
2012-04-30 15:50:00,11.7,11.7,11.69,11.69,44800.0,11.7,11.7,11.69,11.69,44800.0
2012-04-30 15:55:00,11.69,11.7,11.65,11.67,187700.0,11.69,11.7,11.65,11.67,187700.0
2012-05-01 09:30:00,11.63,11.7,11.61,11.65,31600.0,11.63,11.7,11.61,11.65,31600.0
2012-05-01 09:35:00,11.66,11.69,11.66,11.68,7500.0,11.66,11.69,11.66,11.68,7500.0
2012-05-01 09:40:00,11.68,11.73,11.68,11.71,34600.0,11.68,11.73,11.68,11.71,34600.0
2012-05-01 09:45:00,11.72,11.72,11.68,11.68,30900.0,11.72,11.72,11.68,11.68,30900.0
2012-05-01 09:50:00,11.69,11.71,11.67,11.68,37500.0,11.69,11.71,11.67,11.68,37500.0
2012-05-01 09:55:00,11.68,11.68,11.61,11.64,29000.0,11.68,11.68,11.61,11.64,29000.0
2012-05-01 10:00:00,11.63,11.71,11.63,11.7,59100.0,11.63,11.71,11.63,11.7,59100.0
2012-05-01 10:05:00,11.7,11.73,11.7,11.73,15700.0,11.7,11.73,11.7,11.73,15700.0
2012-05-01 10:10:00,11.73,11.78,11.72,11.77,32100.0,11.73,11.78,11.72,11.77,32100.0
2012-05-01 10:15:00,11.78,11.8,11.75,11.78,79600.0,11.78,11.8,11.75,11.78,79600.0
2012-05-01 10:20:00,11.79,11.82,11.78,11.8,24600.0,11.79,11.82,11.78,11.8,24600.0
2012-05-01 10:25:00,11.8,11.81,11.78,11.78,25300.0,11.8,11.81,11.78,11.78,25300.0
2012-05-01 10:30:00,11.78,11.79,11.77,11.78,71800.0,11.78,11.79,11.77,11.78,71800.0
2012-05-01 10:35:00,11.78,11.78,11.77,11.78,6400.0,11.78,11.78,11.77,11.78,6400.0
2012-05-01 10:40:00,11.78,11.79,11.77,11.77,34600.0,11.78,11.79,11.77,11.77,34600.0
2012-05-01 10:45:00,11.78,11.79,11.75,11.75,49300.0,11.78,11.79,11.75,11.75,49300.0
2012-05-01 10:50:00,11.76,11.8,11.76,11.8,18100.0,11.76,11.8,11.76,11.8,18100.0
2012-05-01 10:55:00,11.8,11.8,11.79,11.79,7200.0,11.8,11.8,11.79,11.79,7200.0
2012-05-01 11:00:00,11.79,11.8,11.78,11.8,10300.0,11.79,11.8,11.78,11.8,10300.0
2012-05-01 11:05:00,11.8,11.8,11.79,11.8,6200.0,11.8,11.8,11.79,11.8,6200.0
2012-05-01 11:10:00,11.79,11.8,11.79,11.79,12300.0,11.79,11.8,11.79,11.79,12300.0
2012-05-01 11:15:00,11.79,11.81,11.79,11.81,24800.0,11.79,11.81,11.79,11.81,24800.0
2012-05-01 11:20:00,11.81,11.83,11.8,11.83,13600.0,11.81,11.83,11.8,11.83,13600.0
2012-05-01 11:25:00,11.82,11.83,11.82,11.82,12600.0,11.82,11.83,11.82,11.82,12600.0
2012-05-01 11:30:00,11.82,11.83,11.82,11.83,6200.0,11.82,11.83,11.82,11.83,6200.0
2012-05-01 11:35:00,11.83,11.83,11.82,11.82,1900.0,11.83,11.83,11.82,11.82,1900.0
2012-05-01 11:40:00,11.83,11.85,11.82,11.84,24700.0,11.83,11.85,11.82,11.84,24700.0
2012-05-01 11:45:00,11.83,11.87,11.83,11.86,25400.0,11.83,11.87,11.83,11.86,25400.0
2012-05-01 11:50:00,11.86,11.86,11.83,11.85,41400.0,11.86,11.86,11.83,11.85,41400.0
2012-05-01 11:55:00,11.85,11.86,11.84,11.84,13400.0,11.85,11.86,11.84,11.84,13400.0
2012-05-01 12:00:00,11.85,11.85,11.84,11.85,2000.0,11.85,11.85,11.84,11.85,2000.0
2012-05-01 12:05:00,11.85,11.85,11.82,11.83,26700.0,11.85,11.85,11.82,11.83,26700.0
2012-05-01 12:10:00,11.82,11.83,11.82,11.82,6600.0,11.82,11.83,11.82,11.82,6600.0
2012-05-01 12:15:00,11.82,11.83,11.81,11.81,10300.0,11.82,11.83,11.81,11.81,10300.0
2012-05-01 12:20:00,11.82,11.83,11.81,11.82,105600.0,11.82,11.83,11.81,11.82,105600.0
2012-05-01 12:25:00,11.83,11.84,11.82,11.83,21900.0,11.83,11.84,11.82,11.83,21900.0
2012-05-01 12:30:00,11.83,11.83,11.82,11.83,1200.0,11.83,11.83,11.82,11.83,1200.0
2012-05-01 12:35:00,11.83,11.84,11.82,11.82,21400.0,11.83,11.84,11.82,11.82,21400.0
2012-05-01 12:40:00,11.82,11.82,11.81,11.82,8000.0,11.82,11.82,11.81,11.82,8000.0
2012-05-01 12:45:00,11.82,11.82,11.81,11.82,4700.0,11.82,11.82,11.81,11.82,4700.0
2012-05-01 12:50:00,11.82,11.83,11.81,11.83,6300.0,11.82,11.83,11.81,11.83,6300.0
2012-05-01 12:55:00,11.82,11.83,11.82,11.83,1700.0,11.82,11.83,11.82,11.83,1700.0
2012-05-01 13:00:00,11.83,11.83,11.82,11.82,3500.0,11.83,11.83,11.82,11.82,3500.0
2012-05-01 13:05:00,11.83,11.83,11.81,11.82,39000.0,11.83,11.83,11.81,11.82,39000.0
2012-05-01 13:10:00,11.82,11.82,11.81,11.81,2100.0,11.82,11.82,11.81,11.81,2100.0
2012-05-01 13:15:00,11.82,11.82,11.81,11.81,1100.0,11.82,11.82,11.81,11.81,1100.0
2012-05-01 13:20:00,11.81,11.82,11.78,11.78,30300.0,11.81,11.82,11.78,11.78,30300.0
2012-05-01 13:25:00,11.79,11.8,11.79,11.79,12500.0,11.79,11.8,11.79,11.79,12500.0
2012-05-01 13:30:00,11.8,11.8,11.79,11.8,2200.0,11.8,11.8,11.79,11.8,2200.0
2012-05-01 13:35:00,11.8,11.82,11.79,11.81,24400.0,11.8,11.82,11.79,11.81,24400.0
2012-05-01 13:40:00,11.81,11.81,11.8,11.81,700.0,11.81,11.81,11.8,11.81,700.0
2012-05-01 13:45:00,11.81,11.81,11.8,11.8,3000.0,11.81,11.81,11.8,11.8,3000.0
2012-05-01 13:50:00,11.8,11.82,11.8,11.82,13500.0,11.8,11.82,11.8,11.82,13500.0
2012-05-01 13:55:00,11.82,11.83,11.81,11.83,6400.0,11.82,11.83,11.81,11.83,6400.0
2012-05-01 14:00:00,11.82,11.83,11.82,11.83,6000.0,11.82,11.83,11.82,11.83,6000.0
2012-05-01 14:05:00,11.82,11.84,11.82,11.84,6700.0,11.82,11.84,11.82,11.84,6700.0
2012-05-01 14:10:00,11.84,11.84,11.83,11.84,4700.0,11.84,11.84,11.83,11.84,4700.0
2012-05-01 14:15:00,11.83,11.84,11.83,11.83,130500.0,11.83,11.84,11.83,11.83,130500.0
2012-05-01 14:20:00,11.83,11.84,11.83,11.84,17500.0,11.83,11.84,11.83,11.84,17500.0
2012-05-01 14:25:00,11.84,11.84,11.8,11.81,61400.0,11.84,11.84,11.8,11.81,61400.0
2012-05-01 14:30:00,11.82,11.82,11.81,11.82,6800.0,11.82,11.82,11.81,11.82,6800.0
2012-05-01 14:35:00,11.82,11.82,11.77,11.77,82300.0,11.82,11.82,11.77,11.77,82300.0
2012-05-01 14:40:00,11.78,11.78,11.75,11.77,39900.0,11.78,11.78,11.75,11.77,39900.0
2012-05-01 14:45:00,11.77,11.77,11.75,11.75,22900.0,11.77,11.77,11.75,11.75,22900.0
2012-05-01 14:50:00,11.75,11.77,11.75,11.75,39200.0,11.75,11.77,11.75,11.75,39200.0
2012-05-01 14:55:00,11.75,11.77,11.75,11.75,52300.0,11.75,11.77,11.75,11.75,52300.0
2012-05-01 15:00:00,11.75,11.76,11.75,11.75,9300.0,11.75,11.76,11.75,11.75,9300.0
2012-05-01 15:05:00,11.76,11.76,11.75,11.76,12300.0,11.76,11.76,11.75,11.76,12300.0
2012-05-01 15:10:00,11.76,11.76,11.71,11.71,40900.0,11.76,11.76,11.71,11.71,40900.0
2012-05-01 15:15:00,11.71,11.73,11.71,11.73,19700.0,11.71,11.73,11.71,11.73,19700.0
2012-05-01 15:20:00,11.73,11.73,11.7,11.71,48400.0,11.73,11.73,11.7,11.71,48400.0
2012-05-01 15:25:00,11.71,11.73,11.71,11.72,45200.0,11.71,11.73,11.71,11.72,45200.0
2012-05-01 15:30:00,11.73,11.73,11.72,11.72,4000.0,11.73,11.73,11.72,11.72,4000.0
2012-05-01 15:35:00,11.73,11.73,11.72,11.73,13600.0,11.73,11.73,11.72,11.73,13600.0
2012-05-01 15:40:00,11.73,11.73,11.72,11.73,10400.0,11.73,11.73,11.72,11.73,10400.0
2012-05-01 15:45:00,11.73,11.74,11.72,11.74,33200.0,11.73,11.74,11.72,11.74,33200.0
2012-05-01 15:50:00,11.73,11.74,11.69,11.7,55700.0,11.73,11.74,11.69,11.7,55700.0
2012-05-01 15:55:00,11.69,11.7,11.68,11.69,102500.0,11.69,11.7,11.68,11.69,102500.0
2012-05-02 09:30:00,11.59,11.59,11.5,11.52,34800.0,11.59,11.59,11.5,11.52,34800.0
2012-05-02 09:35:00,11.52,11.58,11.5,11.58,31900.0,11.52,11.58,11.5,11.58,31900.0
2012-05-02 09:40:00,11.58,11.59,11.55,11.59,27600.0,11.58,11.59,11.55,11.59,27600.0
2012-05-02 09:45:00,11.59,11.65,11.58,11.63,75000.0,11.59,11.65,11.58,11.63,75000.0
2012-05-02 09:50:00,11.63,11.63,11.57,11.59,45900.0,11.63,11.63,11.57,11.59,45900.0
2012-05-02 09:55:00,11.59,11.6,11.55,11.57,116500.0,11.59,11.6,11.55,11.57,116500.0
2012-05-02 10:00:00,11.57,11.58,11.51,11.51,89400.0,11.57,11.58,11.51,11.51,89400.0
2012-05-02 10:05:00,11.51,11.55,11.51,11.55,48900.0,11.51,11.55,11.51,11.55,48900.0
2012-05-02 10:10:00,11.55,11.55,11.51,11.52,31800.0,11.55,11.55,11.51,11.52,31800.0
2012-05-02 10:15:00,11.51,11.52,11.49,11.51,57600.0,11.51,11.52,11.49,11.51,57600.0
2012-05-02 10:20:00,11.52,11.53,11.5,11.51,16900.0,11.52,11.53,11.5,11.51,16900.0
2012-05-02 10:25:00,11.5,11.51,11.48,11.49,23300.0,11.5,11.51,11.48,11.49,23300.0
2012-05-02 10:30:00,11.48,11.52,11.48,11.5,131600.0,11.48,11.52,11.48,11.5,131600.0
2012-05-02 10:35:00,11.5,11.53,11.49,11.52,266100.0,11.5,11.53,11.49,11.52,266100.0
2012-05-02 10:40:00,11.52,11.56,11.52,11.56,32200.0,11.52,11.56,11.52,11.56,32200.0
2012-05-02 10:45:00,11.57,11.59,11.57,11.58,39200.0,11.57,11.59,11.57,11.58,39200.0
2012-05-02 10:50:00,11.57,11.57,11.56,11.57,12700.0,11.57,11.57,11.56,11.57,12700.0
2012-05-02 10:55:00,11.56,11.6,11.55,11.59,118000.0,11.56,11.6,11.55,11.59,118000.0
2012-05-02 11:00:00,11.59,11.61,11.59,11.59,16700.0,11.59,11.61,11.59,11.59,16700.0
2012-05-02 11:05:00,11.59,11.61,11.59,11.59,8400.0,11.59,11.61,11.59,11.59,8400.0
2012-05-02 11:10:00,11.59,11.6,11.57,11.58,114600.0,11.59,11.6,11.57,11.58,114600.0
2012-05-02 11:15:00,11.58,11.59,11.57,11.57,43400.0,11.58,11.59,11.57,11.57,43400.0
2012-05-02 11:20:00,11.58,11.59,11.57,11.58,121500.0,11.58,11.59,11.57,11.58,121500.0
2012-05-02 11:25:00,11.58,11.59,11.57,11.59,17500.0,11.58,11.59,11.57,11.59,17500.0
2012-05-02 11:30:00,11.6,11.63,11.6,11.63,9700.0,11.6,11.63,11.6,11.63,9700.0
2012-05-02 11:35:00,11.63,11.66,11.63,11.66,12200.0,11.63,11.66,11.63,11.66,12200.0
2012-05-02 11:40:00,11.66,11.68,11.66,11.68,28900.0,11.66,11.68,11.66,11.68,28900.0
2012-05-02 11:45:00,11.68,11.68,11.67,11.67,4100.0,11.68,11.68,11.67,11.67,4100.0
2012-05-02 11:50:00,11.68,11.69,11.67,11.69,20800.0,11.68,11.69,11.67,11.69,20800.0
2012-05-02 11:55:00,11.69,11.69,11.67,11.67,15200.0,11.69,11.69,11.67,11.67,15200.0
2012-05-02 12:00:00,11.67,11.69,11.65,11.65,223300.0,11.67,11.69,11.65,11.65,223300.0
2012-05-02 12:05:00,11.66,11.67,11.66,11.67,6700.0,11.66,11.67,11.66,11.67,6700.0
2012-05-02 12:10:00,11.66,11.67,11.66,11.67,2400.0,11.66,11.67,11.66,11.67,2400.0
2012-05-02 12:15:00,11.66,11.68,11.65,11.68,119000.0,11.66,11.68,11.65,11.68,119000.0
2012-05-02 12:20:00,11.68,11.68,11.68,11.68,1100.0,11.68,11.68,11.68,11.68,1100.0
2012-05-02 12:25:00,11.68,11.68,11.67,11.68,6300.0,11.68,11.68,11.67,11.68,6300.0
2012-05-02 12:30:00,11.68,11.68,11.67,11.67,900.0,11.68,11.68,11.67,11.67,900.0
2012-05-02 12:35:00,11.67,11.68,11.66,11.67,64300.0,11.67,11.68,11.66,11.67,64300.0
2012-05-02 12:40:00,11.67,11.67,11.66,11.66,1500.0,11.67,11.67,11.66,11.66,1500.0
2012-05-02 12:45:00,11.66,11.67,11.65,11.65,7700.0,11.66,11.67,11.65,11.65,7700.0
2012-05-02 12:50:00,11.64,11.65,11.64,11.65,800.0,11.64,11.65,11.64,11.65,800.0
2012-05-02 12:55:00,11.65,11.66,11.63,11.63,35300.0,11.65,11.66,11.63,11.63,35300.0
2012-05-02 13:00:00,11.63,11.63,11.61,11.61,45800.0,11.63,11.63,11.61,11.61,45800.0
2012-05-02 13:05:00,11.61,11.62,11.61,11.61,4200.0,11.61,11.62,11.61,11.61,4200.0
2012-05-02 13:10:00,11.61,11.61,11.6,11.61,8600.0,11.61,11.61,11.6,11.61,8600.0
2012-05-02 13:15:00,11.61,11.61,11.59,11.59,15300.0,11.61,11.61,11.59,11.59,15300.0
2012-05-02 13:20:00,11.59,11.59,11.56,11.57,24500.0,11.59,11.59,11.56,11.57,24500.0
2012-05-02 13:25:00,11.57,11.57,11.54,11.54,22000.0,11.57,11.57,11.54,11.54,22000.0
2012-05-02 13:30:00,11.55,11.56,11.54,11.56,5300.0,11.55,11.56,11.54,11.56,5300.0
2012-05-02 13:35:00,11.55,11.57,11.55,11.57,9300.0,11.55,11.57,11.55,11.57,9300.0
2012-05-02 13:40:00,11.57,11.59,11.57,11.59,9300.0,11.57,11.59,11.57,11.59,9300.0
2012-05-02 13:45:00,11.59,11.61,11.59,11.6,24600.0,11.59,11.61,11.59,11.6,24600.0
2012-05-02 13:50:00,11.6,11.6,11.59,11.6,26500.0,11.6,11.6,11.59,11.6,26500.0
2012-05-02 13:55:00,11.6,11.6,11.59,11.6,2900.0,11.6,11.6,11.59,11.6,2900.0
2012-05-02 14:00:00,11.59,11.6,11.59,11.6,5900.0,11.59,11.6,11.59,11.6,5900.0
2012-05-02 14:05:00,11.6,11.63,11.59,11.63,13400.0,11.6,11.63,11.59,11.63,13400.0
2012-05-02 14:10:00,11.63,11.63,11.6,11.6,28900.0,11.63,11.63,11.6,11.6,28900.0
2012-05-02 14:15:00,11.61,11.61,11.6,11.61,1800.0,11.61,11.61,11.6,11.61,1800.0
2012-05-02 14:20:00,11.61,11.61,11.6,11.61,7200.0,11.61,11.61,11.6,11.61,7200.0
2012-05-02 14:25:00,11.6,11.62,11.6,11.62,10400.0,11.6,11.62,11.6,11.62,10400.0
2012-05-02 14:30:00,11.62,11.62,11.6,11.6,32900.0,11.62,11.62,11.6,11.6,32900.0
2012-05-02 14:35:00,11.6,11.62,11.6,11.61,22500.0,11.6,11.62,11.6,11.61,22500.0
2012-05-02 14:40:00,11.61,11.61,11.6,11.61,5700.0,11.61,11.61,11.6,11.61,5700.0
2012-05-02 14:45:00,11.61,11.61,11.6,11.61,5500.0,11.61,11.61,11.6,11.61,5500.0
2012-05-02 14:50:00,11.6,11.61,11.6,11.61,6300.0,11.6,11.61,11.6,11.61,6300.0
2012-05-02 14:55:00,11.61,11.61,11.6,11.6,6700.0,11.61,11.61,11.6,11.6,6700.0
2012-05-02 15:00:00,11.61,11.61,11.57,11.57,46000.0,11.61,11.61,11.57,11.57,46000.0
2012-05-02 15:05:00,11.58,11.58,11.56,11.57,10000.0,11.58,11.58,11.56,11.57,10000.0
2012-05-02 15:10:00,11.57,11.58,11.56,11.58,16900.0,11.57,11.58,11.56,11.58,16900.0
2012-05-02 15:15:00,11.58,11.58,11.57,11.57,13800.0,11.58,11.58,11.57,11.57,13800.0
2012-05-02 15:20:00,11.58,11.6,11.57,11.6,20300.0,11.58,11.6,11.57,11.6,20300.0
2012-05-02 15:25:00,11.6,11.61,11.59,11.6,16900.0,11.6,11.61,11.59,11.6,16900.0
2012-05-02 15:30:00,11.61,11.61,11.58,11.58,24900.0,11.61,11.61,11.58,11.58,24900.0
2012-05-02 15:35:00,11.59,11.59,11.58,11.59,16500.0,11.59,11.59,11.58,11.59,16500.0
2012-05-02 15:40:00,11.59,11.61,11.59,11.61,38300.0,11.59,11.61,11.59,11.61,38300.0
2012-05-02 15:45:00,11.61,11.61,11.6,11.6,26400.0,11.61,11.61,11.6,11.6,26400.0
2012-05-02 15:50:00,11.61,11.61,11.6,11.61,35200.0,11.61,11.61,11.6,11.61,35200.0
2012-05-02 15:55:00,11.61,11.62,11.6,11.61,164900.0,11.61,11.62,11.6,11.61,164900.0
2012-05-03 09:30:00,11.64,11.69,11.61,11.65,27200.0,11.64,11.69,11.61,11.65,27200.0
2012-05-03 09:35:00,11.64,11.64,11.59,11.62,18200.0,11.64,11.64,11.59,11.62,18200.0
2012-05-03 09:40:00,11.61,11.61,11.59,11.61,4800.0,11.61,11.61,11.59,11.61,4800.0
2012-05-03 09:45:00,11.61,11.63,11.61,11.63,18000.0,11.61,11.63,11.61,11.63,18000.0
2012-05-03 09:50:00,11.63,11.66,11.63,11.64,37900.0,11.63,11.66,11.63,11.64,37900.0
2012-05-03 09:55:00,11.65,11.66,11.63,11.64,78500.0,11.65,11.66,11.63,11.64,78500.0
2012-05-03 10:00:00,11.63,11.63,11.58,11.61,28100.0,11.63,11.63,11.58,11.61,28100.0
2012-05-03 10:05:00,11.6,11.6,11.59,11.6,11600.0,11.6,11.6,11.59,11.6,11600.0
2012-05-03 10:10:00,11.61,11.61,11.59,11.59,11100.0,11.61,11.61,11.59,11.59,11100.0
2012-05-03 10:15:00,11.59,11.59,11.56,11.58,13000.0,11.59,11.59,11.56,11.58,13000.0
2012-05-03 10:20:00,11.57,11.57,11.55,11.57,11800.0,11.57,11.57,11.55,11.57,11800.0
2012-05-03 10:25:00,11.56,11.57,11.56,11.57,20300.0,11.56,11.57,11.56,11.57,20300.0
2012-05-03 10:30:00,11.57,11.57,11.54,11.55,20800.0,11.57,11.57,11.54,11.55,20800.0
2012-05-03 10:35:00,11.56,11.58,11.56,11.58,3600.0,11.56,11.58,11.56,11.58,3600.0
2012-05-03 10:40:00,11.58,11.59,11.58,11.58,15600.0,11.58,11.59,11.58,11.58,15600.0
2012-05-03 10:45:00,11.57,11.58,11.55,11.58,24400.0,11.57,11.58,11.55,11.58,24400.0
2012-05-03 10:50:00,11.58,11.58,11.58,11.58,10500.0,11.58,11.58,11.58,11.58,10500.0
2012-05-03 10:55:00,11.58,11.6,11.58,11.6,15400.0,11.58,11.6,11.58,11.6,15400.0
2012-05-03 11:00:00,11.6,11.6,11.59,11.6,2900.0,11.6,11.6,11.59,11.6,2900.0
2012-05-03 11:05:00,11.6,11.6,11.6,11.6,3300.0,11.6,11.6,11.6,11.6,3300.0
2012-05-03 11:10:00,11.6,11.6,11.59,11.6,3200.0,11.6,11.6,11.59,11.6,3200.0
2012-05-03 11:15:00,11.6,11.61,11.6,11.6,24800.0,11.6,11.61,11.6,11.6,24800.0
2012-05-03 11:20:00,11.6,11.61,11.6,11.61,2700.0,11.6,11.61,11.6,11.61,2700.0
2012-05-03 11:25:00,11.61,11.61,11.59,11.6,10000.0,11.61,11.61,11.59,11.6,10000.0
2012-05-03 11:30:00,11.6,11.6,11.57,11.58,30200.0,11.6,11.6,11.57,11.58,30200.0
2012-05-03 11:35:00,11.58,11.58,11.57,11.58,23900.0,11.58,11.58,11.57,11.58,23900.0
2012-05-03 11:40:00,11.58,11.59,11.58,11.58,15700.0,11.58,11.59,11.58,11.58,15700.0
2012-05-03 11:45:00,11.58,11.59,11.5,11.51,46400.0,11.58,11.59,11.5,11.51,46400.0
2012-05-03 11:50:00,11.5,11.52,11.5,11.51,8100.0,11.5,11.52,11.5,11.51,8100.0
2012-05-03 11:55:00,11.51,11.52,11.51,11.52,8100.0,11.51,11.52,11.51,11.52,8100.0
2012-05-03 12:00:00,11.52,11.53,11.49,11.51,14200.0,11.52,11.53,11.49,11.51,14200.0
2012-05-03 12:05:00,11.5,11.51,11.49,11.5,16900.0,11.5,11.51,11.49,11.5,16900.0
2012-05-03 12:10:00,11.5,11.5,11.49,11.5,1600.0,11.5,11.5,11.49,11.5,1600.0
2012-05-03 12:15:00,11.5,11.51,11.5,11.51,5200.0,11.5,11.51,11.5,11.51,5200.0
2012-05-03 12:20:00,11.51,11.51,11.49,11.49,10000.0,11.51,11.51,11.49,11.49,10000.0
2012-05-03 12:25:00,11.48,11.49,11.47,11.49,14300.0,11.48,11.49,11.47,11.49,14300.0
2012-05-03 12:30:00,11.48,11.49,11.48,11.48,16000.0,11.48,11.49,11.48,11.48,16000.0
2012-05-03 12:35:00,11.49,11.5,11.49,11.5,4700.0,11.49,11.5,11.49,11.5,4700.0
2012-05-03 12:40:00,11.5,11.5,11.47,11.47,17700.0,11.5,11.5,11.47,11.47,17700.0
2012-05-03 12:45:00,11.46,11.47,11.46,11.46,2500.0,11.46,11.47,11.46,11.46,2500.0
2012-05-03 12:50:00,11.46,11.47,11.46,11.46,7500.0,11.46,11.47,11.46,11.46,7500.0
2012-05-03 12:55:00,11.46,11.47,11.45,11.45,15800.0,11.46,11.47,11.45,11.45,15800.0
2012-05-03 13:00:00,11.45,11.47,11.44,11.47,17700.0,11.45,11.47,11.44,11.47,17700.0
2012-05-03 13:05:00,11.48,11.48,11.46,11.46,22200.0,11.48,11.48,11.46,11.46,22200.0
2012-05-03 13:10:00,11.47,11.47,11.46,11.46,14800.0,11.47,11.47,11.46,11.46,14800.0
2012-05-03 13:15:00,11.46,11.47,11.46,11.46,3200.0,11.46,11.47,11.46,11.46,3200.0
2012-05-03 13:20:00,11.46,11.47,11.46,11.46,7300.0,11.46,11.47,11.46,11.46,7300.0
2012-05-03 13:25:00,11.46,11.48,11.46,11.46,12200.0,11.46,11.48,11.46,11.46,12200.0
2012-05-03 13:30:00,11.47,11.47,11.45,11.45,16600.0,11.47,11.47,11.45,11.45,16600.0
2012-05-03 13:35:00,11.45,11.45,11.44,11.44,9700.0,11.45,11.45,11.44,11.44,9700.0
2012-05-03 13:40:00,11.44,11.44,11.4,11.41,29400.0,11.44,11.44,11.4,11.41,29400.0
2012-05-03 13:45:00,11.41,11.42,11.4,11.42,12800.0,11.41,11.42,11.4,11.42,12800.0
2012-05-03 13:50:00,11.42,11.42,11.4,11.4,9700.0,11.42,11.42,11.4,11.4,9700.0
2012-05-03 13:55:00,11.42,11.46,11.42,11.45,93900.0,11.42,11.46,11.42,11.45,93900.0
2012-05-03 14:00:00,11.45,11.46,11.44,11.46,31200.0,11.45,11.46,11.44,11.46,31200.0
2012-05-03 14:05:00,11.45,11.46,11.45,11.45,7200.0,11.45,11.46,11.45,11.45,7200.0
2012-05-03 14:10:00,11.46,11.46,11.43,11.45,19000.0,11.46,11.46,11.43,11.45,19000.0
2012-05-03 14:15:00,11.45,11.47,11.45,11.47,3600.0,11.45,11.47,11.45,11.47,3600.0
2012-05-03 14:20:00,11.47,11.47,11.46,11.47,1700.0,11.47,11.47,11.46,11.47,1700.0
2012-05-03 14:25:00,11.47,11.47,11.46,11.47,2600.0,11.47,11.47,11.46,11.47,2600.0
2012-05-03 14:30:00,11.47,11.47,11.46,11.47,3500.0,11.47,11.47,11.46,11.47,3500.0
2012-05-03 14:35:00,11.47,11.47,11.46,11.46,1800.0,11.47,11.47,11.46,11.46,1800.0
2012-05-03 14:40:00,11.47,11.47,11.44,11.45,29500.0,11.47,11.47,11.44,11.45,29500.0
2012-05-03 14:45:00,11.45,11.46,11.44,11.45,19100.0,11.45,11.46,11.44,11.45,19100.0
2012-05-03 14:50:00,11.45,11.46,11.45,11.46,4300.0,11.45,11.46,11.45,11.46,4300.0
2012-05-03 14:55:00,11.46,11.46,11.45,11.45,1700.0,11.46,11.46,11.45,11.45,1700.0
2012-05-03 15:00:00,11.45,11.46,11.45,11.46,4200.0,11.45,11.46,11.45,11.46,4200.0
2012-05-03 15:05:00,11.47,11.47,11.44,11.44,36400.0,11.47,11.47,11.44,11.44,36400.0
2012-05-03 15:10:00,11.44,11.45,11.43,11.45,37500.0,11.44,11.45,11.43,11.45,37500.0
2012-05-03 15:15:00,11.44,11.47,11.44,11.46,33500.0,11.44,11.47,11.44,11.46,33500.0
2012-05-03 15:20:00,11.46,11.47,11.46,11.46,12800.0,11.46,11.47,11.46,11.46,12800.0
2012-05-03 15:25:00,11.46,11.47,11.45,11.46,18200.0,11.46,11.47,11.45,11.46,18200.0
2012-05-03 15:30:00,11.46,11.48,11.45,11.48,26300.0,11.46,11.48,11.45,11.48,26300.0
2012-05-03 15:35:00,11.48,11.48,11.45,11.45,48700.0,11.48,11.48,11.45,11.45,48700.0
2012-05-03 15:40:00,11.46,11.48,11.45,11.48,52000.0,11.46,11.48,11.45,11.48,52000.0
2012-05-03 15:45:00,11.48,11.48,11.45,11.46,46200.0,11.48,11.48,11.45,11.46,46200.0
2012-05-03 15:50:00,11.46,11.46,11.45,11.46,30700.0,11.46,11.46,11.45,11.46,30700.0
2012-05-03 15:55:00,11.46,11.47,11.45,11.46,96800.0,11.46,11.47,11.45,11.46,96800.0
2012-05-04 09:30:00,11.33,11.68,11.3,11.31,30800.0,11.33,11.68,11.3,11.31,30800.0
2012-05-04 09:35:00,11.31,11.33,11.27,11.27,36500.0,11.31,11.33,11.27,11.27,36500.0
2012-05-04 09:40:00,11.28,11.3,11.25,11.3,52400.0,11.28,11.3,11.25,11.3,52400.0
2012-05-04 09:45:00,11.31,11.38,11.29,11.38,173400.0,11.31,11.38,11.29,11.38,173400.0
2012-05-04 09:50:00,11.37,11.38,11.34,11.35,10700.0,11.37,11.38,11.34,11.35,10700.0
2012-05-04 09:55:00,11.35,11.35,11.3,11.31,21400.0,11.35,11.35,11.3,11.31,21400.0
2012-05-04 10:00:00,11.32,11.32,11.29,11.31,39200.0,11.32,11.32,11.29,11.31,39200.0
2012-05-04 10:05:00,11.31,11.35,11.31,11.35,27700.0,11.31,11.35,11.31,11.35,27700.0
2012-05-04 10:10:00,11.35,11.36,11.33,11.35,50200.0,11.35,11.36,11.33,11.35,50200.0
2012-05-04 10:15:00,11.35,11.35,11.29,11.29,13000.0,11.35,11.35,11.29,11.29,13000.0
2012-05-04 10:20:00,11.29,11.29,11.26,11.28,13600.0,11.29,11.29,11.26,11.28,13600.0
2012-05-04 10:25:00,11.28,11.28,11.26,11.26,11700.0,11.28,11.28,11.26,11.26,11700.0
2012-05-04 10:30:00,11.26,11.26,11.22,11.23,36100.0,11.26,11.26,11.22,11.23,36100.0
2012-05-04 10:35:00,11.23,11.24,11.21,11.22,20100.0,11.23,11.24,11.21,11.22,20100.0
2012-05-04 10:40:00,11.23,11.24,11.19,11.24,52000.0,11.23,11.24,11.19,11.24,52000.0
2012-05-04 10:45:00,11.24,11.25,11.24,11.25,13400.0,11.24,11.25,11.24,11.25,13400.0
2012-05-04 10:50:00,11.25,11.26,11.24,11.26,18400.0,11.25,11.26,11.24,11.26,18400.0
2012-05-04 10:55:00,11.26,11.27,11.25,11.27,7900.0,11.26,11.27,11.25,11.27,7900.0
2012-05-04 11:00:00,11.27,11.27,11.23,11.24,30300.0,11.27,11.27,11.23,11.24,30300.0
2012-05-04 11:05:00,11.25,11.26,11.24,11.25,11300.0,11.25,11.26,11.24,11.25,11300.0
2012-05-04 11:10:00,11.24,11.26,11.24,11.25,7400.0,11.24,11.26,11.24,11.25,7400.0
2012-05-04 11:15:00,11.25,11.27,11.24,11.27,22000.0,11.25,11.27,11.24,11.27,22000.0
2012-05-04 11:20:00,11.27,11.27,11.24,11.24,14600.0,11.27,11.27,11.24,11.24,14600.0
2012-05-04 11:25:00,11.24,11.25,11.24,11.25,6400.0,11.24,11.25,11.24,11.25,6400.0
2012-05-04 11:30:00,11.24,11.25,11.23,11.24,23200.0,11.24,11.25,11.23,11.24,23200.0
2012-05-04 11:35:00,11.24,11.24,11.22,11.22,25600.0,11.24,11.24,11.22,11.22,25600.0
2012-05-04 11:40:00,11.22,11.24,11.22,11.24,5600.0,11.22,11.24,11.22,11.24,5600.0
2012-05-04 11:45:00,11.23,11.24,11.2,11.21,17500.0,11.23,11.24,11.2,11.21,17500.0
2012-05-04 11:50:00,11.21,11.22,11.2,11.21,10400.0,11.21,11.22,11.2,11.21,10400.0
2012-05-04 11:55:00,11.22,11.23,11.21,11.22,5000.0,11.22,11.23,11.21,11.22,5000.0
2012-05-04 12:00:00,11.21,11.22,11.21,11.22,2500.0,11.21,11.22,11.21,11.22,2500.0
2012-05-04 12:05:00,11.21,11.23,11.21,11.23,5300.0,11.21,11.23,11.21,11.23,5300.0
2012-05-04 12:10:00,11.23,11.23,11.22,11.23,3400.0,11.23,11.23,11.22,11.23,3400.0
2012-05-04 12:15:00,11.23,11.25,11.22,11.23,37000.0,11.23,11.25,11.22,11.23,37000.0
2012-05-04 12:20:00,11.23,11.23,11.2,11.2,8900.0,11.23,11.23,11.2,11.2,8900.0
2012-05-04 12:25:00,11.2,11.21,11.2,11.2,5400.0,11.2,11.21,11.2,11.2,5400.0
2012-05-04 12:30:00,11.2,11.21,11.2,11.2,3500.0,11.2,11.21,11.2,11.2,3500.0
2012-05-04 12:35:00,11.2,11.21,11.19,11.19,32600.0,11.2,11.21,11.19,11.19,32600.0
2012-05-04 12:40:00,11.2,11.21,11.19,11.21,13100.0,11.2,11.21,11.19,11.21,13100.0
2012-05-04 12:45:00,11.21,11.21,11.2,11.2,2700.0,11.21,11.21,11.2,11.2,2700.0
2012-05-04 12:50:00,11.21,11.22,11.21,11.21,14100.0,11.21,11.22,11.21,11.21,14100.0
2012-05-04 12:55:00,11.2,11.21,11.2,11.21,1600.0,11.2,11.21,11.2,11.21,1600.0
2012-05-04 13:00:00,11.21,11.22,11.2,11.22,17100.0,11.21,11.22,11.2,11.22,17100.0
2012-05-04 13:05:00,11.21,11.22,11.21,11.21,12500.0,11.21,11.22,11.21,11.21,12500.0
2012-05-04 13:10:00,11.22,11.22,11.19,11.2,39100.0,11.22,11.22,11.19,11.2,39100.0
2012-05-04 13:15:00,11.2,11.23,11.2,11.23,12000.0,11.2,11.23,11.2,11.23,12000.0
2012-05-04 13:20:00,11.22,11.23,11.21,11.21,8800.0,11.22,11.23,11.21,11.21,8800.0
2012-05-04 13:25:00,11.21,11.23,11.21,11.23,6600.0,11.21,11.23,11.21,11.23,6600.0
2012-05-04 13:30:00,11.23,11.24,11.23,11.24,7100.0,11.23,11.24,11.23,11.24,7100.0
2012-05-04 13:35:00,11.24,11.24,11.23,11.24,3300.0,11.24,11.24,11.23,11.24,3300.0
2012-05-04 13:40:00,11.24,11.25,11.23,11.23,18200.0,11.24,11.25,11.23,11.23,18200.0
2012-05-04 13:45:00,11.23,11.24,11.23,11.23,9800.0,11.23,11.24,11.23,11.23,9800.0
2012-05-04 13:50:00,11.22,11.23,11.22,11.22,1000.0,11.22,11.23,11.22,11.22,1000.0
2012-05-04 13:55:00,11.23,11.23,11.22,11.23,1700.0,11.23,11.23,11.22,11.23,1700.0
2012-05-04 14:00:00,11.22,11.23,11.21,11.22,22600.0,11.22,11.23,11.21,11.22,22600.0
2012-05-04 14:05:00,11.22,11.23,11.21,11.22,7400.0,11.22,11.23,11.21,11.22,7400.0
2012-05-04 14:10:00,11.21,11.22,11.21,11.22,2200.0,11.21,11.22,11.21,11.22,2200.0
2012-05-04 14:15:00,11.21,11.22,11.21,11.22,2100.0,11.21,11.22,11.21,11.22,2100.0
2012-05-04 14:20:00,11.22,11.24,11.21,11.23,26800.0,11.22,11.24,11.21,11.23,26800.0
2012-05-04 14:25:00,11.24,11.24,11.23,11.24,4300.0,11.24,11.24,11.23,11.24,4300.0
2012-05-04 14:30:00,11.23,11.24,11.23,11.23,3600.0,11.23,11.24,11.23,11.23,3600.0
2012-05-04 14:35:00,11.24,11.24,11.21,11.21,21600.0,11.24,11.24,11.21,11.21,21600.0
2012-05-04 14:40:00,11.21,11.22,11.21,11.22,3300.0,11.21,11.22,11.21,11.22,3300.0
2012-05-04 14:45:00,11.22,11.23,11.21,11.23,14800.0,11.22,11.23,11.21,11.23,14800.0
2012-05-04 14:50:00,11.23,11.23,11.22,11.23,13900.0,11.23,11.23,11.22,11.23,13900.0
2012-05-04 14:55:00,11.23,11.24,11.22,11.24,15100.0,11.23,11.24,11.22,11.24,15100.0
2012-05-04 15:00:00,11.24,11.25,11.24,11.24,12600.0,11.24,11.25,11.24,11.24,12600.0
2012-05-04 15:05:00,11.25,11.25,11.24,11.25,7700.0,11.25,11.25,11.24,11.25,7700.0
2012-05-04 15:10:00,11.25,11.25,11.24,11.25,13400.0,11.25,11.25,11.24,11.25,13400.0
2012-05-04 15:15:00,11.25,11.25,11.23,11.24,19700.0,11.25,11.25,11.23,11.24,19700.0
2012-05-04 15:20:00,11.23,11.24,11.23,11.24,7100.0,11.23,11.24,11.23,11.24,7100.0
2012-05-04 15:25:00,11.24,11.24,11.23,11.23,15000.0,11.24,11.24,11.23,11.23,15000.0
2012-05-04 15:30:00,11.24,11.24,11.23,11.24,14100.0,11.24,11.24,11.23,11.24,14100.0
2012-05-04 15:35:00,11.24,11.25,11.23,11.25,45000.0,11.24,11.25,11.23,11.25,45000.0
2012-05-04 15:40:00,11.25,11.27,11.25,11.27,46600.0,11.25,11.27,11.25,11.27,46600.0
2012-05-04 15:45:00,11.27,11.27,11.26,11.27,33700.0,11.27,11.27,11.26,11.27,33700.0
2012-05-04 15:50:00,11.26,11.26,11.22,11.22,65700.0,11.26,11.26,11.22,11.22,65700.0
2012-05-04 15:55:00,11.23,11.23,11.2,11.2,192300.0,11.23,11.23,11.2,11.2,192300.0
2012-05-07 09:30:00,11.14,11.18,11.05,11.07,107700.0,11.14,11.18,11.05,11.07,107700.0
2012-05-07 09:35:00,11.06,11.13,11.05,11.12,33700.0,11.06,11.13,11.05,11.12,33700.0
2012-05-07 09:40:00,11.13,11.15,11.13,11.15,41500.0,11.13,11.15,11.13,11.15,41500.0
2012-05-07 09:45:00,11.15,11.15,11.14,11.15,26500.0,11.15,11.15,11.14,11.15,26500.0
2012-05-07 09:50:00,11.15,11.19,11.14,11.16,41900.0,11.15,11.19,11.14,11.16,41900.0
2012-05-07 09:55:00,11.15,11.18,11.14,11.18,54600.0,11.15,11.18,11.14,11.18,54600.0
2012-05-07 10:00:00,11.17,11.2,11.17,11.19,34100.0,11.17,11.2,11.17,11.19,34100.0
2012-05-07 10:05:00,11.19,11.19,11.16,11.17,29100.0,11.19,11.19,11.16,11.17,29100.0
2012-05-07 10:10:00,11.17,11.17,11.12,11.12,95000.0,11.17,11.17,11.12,11.12,95000.0
2012-05-07 10:15:00,11.12,11.17,11.09,11.16,96600.0,11.12,11.17,11.09,11.16,96600.0
2012-05-07 10:20:00,11.16,11.17,11.13,11.15,85900.0,11.16,11.17,11.13,11.15,85900.0
2012-05-07 10:25:00,11.16,11.16,11.09,11.1,43200.0,11.16,11.16,11.09,11.1,43200.0
2012-05-07 10:30:00,11.1,11.1,11.09,11.09,3700.0,11.1,11.1,11.09,11.09,3700.0
2012-05-07 10:35:00,11.1,11.11,11.09,11.1,31600.0,11.1,11.11,11.09,11.1,31600.0
2012-05-07 10:40:00,11.11,11.12,11.1,11.1,16000.0,11.11,11.12,11.1,11.1,16000.0
2012-05-07 10:45:00,11.11,11.14,11.11,11.14,30100.0,11.11,11.14,11.11,11.14,30100.0
2012-05-07 10:50:00,11.14,11.15,11.14,11.14,12600.0,11.14,11.15,11.14,11.14,12600.0
2012-05-07 10:55:00,11.14,11.15,11.14,11.15,5400.0,11.14,11.15,11.14,11.15,5400.0
2012-05-07 11:00:00,11.15,11.18,11.14,11.17,44400.0,11.15,11.18,11.14,11.17,44400.0
2012-05-07 11:05:00,11.17,11.18,11.17,11.17,9500.0,11.17,11.18,11.17,11.17,9500.0
2012-05-07 11:10:00,11.17,11.18,11.15,11.15,45300.0,11.17,11.18,11.15,11.15,45300.0
2012-05-07 11:15:00,11.15,11.15,11.13,11.13,9400.0,11.15,11.15,11.13,11.13,9400.0
2012-05-07 11:20:00,11.14,11.14,11.13,11.14,3700.0,11.14,11.14,11.13,11.14,3700.0
2012-05-07 11:25:00,11.13,11.14,11.11,11.11,24400.0,11.13,11.14,11.11,11.11,24400.0
2012-05-07 11:30:00,11.11,11.14,11.11,11.12,42400.0,11.11,11.14,11.11,11.12,42400.0
2012-05-07 11:35:00,11.11,11.12,11.11,11.12,800.0,11.11,11.12,11.11,11.12,800.0
2012-05-07 11:40:00,11.12,11.12,11.11,11.12,2200.0,11.12,11.12,11.11,11.12,2200.0
2012-05-07 11:45:00,11.11,11.12,11.11,11.12,1400.0,11.11,11.12,11.11,11.12,1400.0
2012-05-07 11:50:00,11.12,11.12,11.09,11.09,10400.0,11.12,11.12,11.09,11.09,10400.0
2012-05-07 11:55:00,11.1,11.11,11.09,11.1,7400.0,11.1,11.11,11.09,11.1,7400.0
2012-05-07 12:00:00,11.1,11.11,11.1,11.11,11100.0,11.1,11.11,11.1,11.11,11100.0
2012-05-07 12:05:00,11.1,11.12,11.1,11.11,10900.0,11.1,11.12,11.1,11.11,10900.0
2012-05-07 12:10:00,11.1,11.11,11.07,11.07,7900.0,11.1,11.11,11.07,11.07,7900.0
2012-05-07 12:15:00,11.07,11.08,11.07,11.07,1000.0,11.07,11.08,11.07,11.07,1000.0
2012-05-07 12:20:00,11.07,11.1,11.07,11.1,16500.0,11.07,11.1,11.07,11.1,16500.0
2012-05-07 12:25:00,11.09,11.1,11.09,11.1,1600.0,11.09,11.1,11.09,11.1,1600.0
2012-05-07 12:30:00,11.09,11.15,11.09,11.15,29600.0,11.09,11.15,11.09,11.15,29600.0
2012-05-07 12:35:00,11.14,11.14,11.13,11.13,21300.0,11.14,11.14,11.13,11.13,21300.0
2012-05-07 12:40:00,11.13,11.13,11.13,11.13,4200.0,11.13,11.13,11.13,11.13,4200.0
2012-05-07 12:45:00,11.14,11.14,11.13,11.13,800.0,11.14,11.14,11.13,11.13,800.0
2012-05-07 12:50:00,11.14,11.14,11.13,11.13,700.0,11.14,11.14,11.13,11.13,700.0
2012-05-07 12:55:00,11.14,11.14,11.12,11.12,3300.0,11.14,11.14,11.12,11.12,3300.0
2012-05-07 13:00:00,11.13,11.14,11.13,11.13,6000.0,11.13,11.14,11.13,11.13,6000.0
2012-05-07 13:05:00,11.14,11.14,11.13,11.13,5700.0,11.14,11.14,11.13,11.13,5700.0
2012-05-07 13:10:00,11.12,11.14,11.11,11.13,12800.0,11.12,11.14,11.11,11.13,12800.0
2012-05-07 13:15:00,11.13,11.15,11.13,11.14,6200.0,11.13,11.15,11.13,11.14,6200.0
2012-05-07 13:20:00,11.15,11.18,11.12,11.13,29500.0,11.15,11.18,11.12,11.13,29500.0
2012-05-07 13:25:00,11.13,11.13,11.12,11.13,7400.0,11.13,11.13,11.12,11.13,7400.0
2012-05-07 13:30:00,11.13,11.13,11.12,11.12,1800.0,11.13,11.13,11.12,11.12,1800.0
2012-05-07 13:35:00,11.13,11.14,11.12,11.14,2100.0,11.13,11.14,11.12,11.14,2100.0
2012-05-07 13:40:00,11.14,11.16,11.13,11.15,16800.0,11.14,11.16,11.13,11.15,16800.0
2012-05-07 13:45:00,11.15,11.16,11.14,11.15,2900.0,11.15,11.16,11.14,11.15,2900.0
2012-05-07 13:50:00,11.14,11.16,11.13,11.15,16900.0,11.14,11.16,11.13,11.15,16900.0
2012-05-07 13:55:00,11.15,11.15,11.13,11.13,13600.0,11.15,11.15,11.13,11.13,13600.0
2012-05-07 14:00:00,11.14,11.15,11.13,11.13,7300.0,11.14,11.15,11.13,11.13,7300.0
2012-05-07 14:05:00,11.14,11.14,11.13,11.14,2200.0,11.14,11.14,11.13,11.14,2200.0
2012-05-07 14:10:00,11.14,11.14,11.13,11.13,4900.0,11.14,11.14,11.13,11.13,4900.0
2012-05-07 14:15:00,11.13,11.14,11.11,11.11,6400.0,11.13,11.14,11.11,11.11,6400.0
2012-05-07 14:20:00,11.11,11.12,11.11,11.12,7900.0,11.11,11.12,11.11,11.12,7900.0
2012-05-07 14:25:00,11.13,11.13,11.1,11.11,20300.0,11.13,11.13,11.1,11.11,20300.0
2012-05-07 14:30:00,11.11,11.12,11.1,11.1,9000.0,11.11,11.12,11.1,11.1,9000.0
2012-05-07 14:35:00,11.11,11.11,11.1,11.11,4500.0,11.11,11.11,11.1,11.11,4500.0
2012-05-07 14:40:00,11.11,11.11,11.1,11.11,1500.0,11.11,11.11,11.1,11.11,1500.0
2012-05-07 14:45:00,11.11,11.11,11.1,11.11,1800.0,11.11,11.11,11.1,11.11,1800.0
2012-05-07 14:50:00,11.1,11.12,11.1,11.12,10000.0,11.1,11.12,11.1,11.12,10000.0
2012-05-07 14:55:00,11.12,11.12,11.1,11.1,8800.0,11.12,11.12,11.1,11.1,8800.0
2012-05-07 15:00:00,11.1,11.11,11.09,11.1,13800.0,11.1,11.11,11.09,11.1,13800.0
2012-05-07 15:05:00,11.1,11.1,11.07,11.07,19500.0,11.1,11.1,11.07,11.07,19500.0
2012-05-07 15:10:00,11.08,11.1,11.07,11.1,20200.0,11.08,11.1,11.07,11.1,20200.0
2012-05-07 15:15:00,11.1,11.1,11.08,11.09,20000.0,11.1,11.1,11.08,11.09,20000.0
2012-05-07 15:20:00,11.1,11.11,11.1,11.11,34100.0,11.1,11.11,11.1,11.11,34100.0
2012-05-07 15:25:00,11.11,11.11,11.09,11.1,23900.0,11.11,11.11,11.09,11.1,23900.0
2012-05-07 15:30:00,11.09,11.1,11.09,11.09,3700.0,11.09,11.1,11.09,11.09,3700.0
2012-05-07 15:35:00,11.1,11.1,11.08,11.08,14500.0,11.1,11.1,11.08,11.08,14500.0
2012-05-07 15:40:00,11.09,11.09,11.08,11.09,8700.0,11.09,11.09,11.08,11.09,8700.0
2012-05-07 15:45:00,11.09,11.09,11.08,11.08,14300.0,11.09,11.09,11.08,11.08,14300.0
2012-05-07 15:50:00,11.09,11.09,11.07,11.08,38700.0,11.09,11.09,11.07,11.08,38700.0
2012-05-07 15:55:00,11.07,11.09,11.07,11.08,72300.0,11.07,11.09,11.07,11.08,72300.0
2012-05-08 09:30:00,10.99,11.05,10.92,10.92,43200.0,10.99,11.05,10.92,10.92,43200.0
2012-05-08 09:35:00,10.91,10.98,10.91,10.95,113300.0,10.91,10.98,10.91,10.95,113300.0
2012-05-08 09:40:00,10.94,11.0,10.93,10.98,83600.0,10.94,11.0,10.93,10.98,83600.0
2012-05-08 09:45:00,10.98,11.01,10.97,11.0,11600.0,10.98,11.01,10.97,11.0,11600.0
2012-05-08 09:50:00,11.0,11.0,10.97,10.98,24500.0,11.0,11.0,10.97,10.98,24500.0
2012-05-08 09:55:00,10.98,11.0,10.96,10.98,28900.0,10.98,11.0,10.96,10.98,28900.0
2012-05-08 10:00:00,10.98,10.99,10.95,10.96,93500.0,10.98,10.99,10.95,10.96,93500.0
2012-05-08 10:05:00,10.96,10.97,10.95,10.96,25200.0,10.96,10.97,10.95,10.96,25200.0
2012-05-08 10:10:00,10.96,10.96,10.95,10.95,42900.0,10.96,10.96,10.95,10.95,42900.0
2012-05-08 10:15:00,10.95,10.97,10.94,10.97,14200.0,10.95,10.97,10.94,10.97,14200.0
2012-05-08 10:20:00,10.96,10.96,10.95,10.95,34800.0,10.96,10.96,10.95,10.95,34800.0
2012-05-08 10:25:00,10.94,10.96,10.93,10.93,28700.0,10.94,10.96,10.93,10.93,28700.0
2012-05-08 10:30:00,10.93,10.93,10.91,10.91,22900.0,10.93,10.93,10.91,10.91,22900.0
2012-05-08 10:35:00,10.91,10.91,10.87,10.89,31500.0,10.91,10.91,10.87,10.89,31500.0
2012-05-08 10:40:00,10.88,10.89,10.87,10.87,17500.0,10.88,10.89,10.87,10.87,17500.0
2012-05-08 10:45:00,10.88,10.88,10.85,10.85,20900.0,10.88,10.88,10.85,10.85,20900.0
2012-05-08 10:50:00,10.85,10.87,10.84,10.87,32600.0,10.85,10.87,10.84,10.87,32600.0
2012-05-08 10:55:00,10.86,10.87,10.85,10.87,17100.0,10.86,10.87,10.85,10.87,17100.0
2012-05-08 11:00:00,10.86,10.87,10.83,10.85,22500.0,10.86,10.87,10.83,10.85,22500.0
2012-05-08 11:05:00,10.84,10.85,10.83,10.84,11300.0,10.84,10.85,10.83,10.84,11300.0
2012-05-08 11:10:00,10.85,10.85,10.83,10.83,46600.0,10.85,10.85,10.83,10.83,46600.0
2012-05-08 11:15:00,10.84,10.86,10.83,10.86,21600.0,10.84,10.86,10.83,10.86,21600.0
2012-05-08 11:20:00,10.86,10.86,10.85,10.86,5700.0,10.86,10.86,10.85,10.86,5700.0
2012-05-08 11:25:00,10.86,10.88,10.86,10.88,41900.0,10.86,10.88,10.86,10.88,41900.0
2012-05-08 11:30:00,10.87,10.89,10.87,10.88,28400.0,10.87,10.89,10.87,10.88,28400.0
2012-05-08 11:35:00,10.88,10.9,10.88,10.89,5500.0,10.88,10.9,10.88,10.89,5500.0
2012-05-08 11:40:00,10.9,10.9,10.89,10.9,4200.0,10.9,10.9,10.89,10.9,4200.0
2012-05-08 11:45:00,10.89,10.91,10.89,10.91,16000.0,10.89,10.91,10.89,10.91,16000.0
2012-05-08 11:50:00,10.92,10.95,10.91,10.93,38400.0,10.92,10.95,10.91,10.93,38400.0
2012-05-08 11:55:00,10.92,10.93,10.91,10.91,13100.0,10.92,10.93,10.91,10.91,13100.0
2012-05-08 12:00:00,10.92,10.92,10.9,10.91,7400.0,10.92,10.92,10.9,10.91,7400.0
2012-05-08 12:05:00,10.9,10.91,10.89,10.89,24500.0,10.9,10.91,10.89,10.89,24500.0
2012-05-08 12:10:00,10.9,10.9,10.87,10.88,18500.0,10.9,10.9,10.87,10.88,18500.0
2012-05-08 12:15:00,10.87,10.88,10.87,10.87,1100.0,10.87,10.88,10.87,10.87,1100.0
2012-05-08 12:20:00,10.88,10.88,10.83,10.84,24600.0,10.88,10.88,10.83,10.84,24600.0
2012-05-08 12:25:00,10.84,10.84,10.82,10.83,36300.0,10.84,10.84,10.82,10.83,36300.0
2012-05-08 12:30:00,10.83,10.84,10.82,10.83,5300.0,10.83,10.84,10.82,10.83,5300.0
2012-05-08 12:35:00,10.83,10.86,10.82,10.86,21100.0,10.83,10.86,10.82,10.86,21100.0
2012-05-08 12:40:00,10.86,10.86,10.84,10.86,12500.0,10.86,10.86,10.84,10.86,12500.0
2012-05-08 12:45:00,10.86,10.86,10.85,10.86,4700.0,10.86,10.86,10.85,10.86,4700.0
2012-05-08 12:50:00,10.86,10.86,10.85,10.85,3900.0,10.86,10.86,10.85,10.85,3900.0
2012-05-08 12:55:00,10.85,10.86,10.85,10.86,10700.0,10.85,10.86,10.85,10.86,10700.0
2012-05-08 13:00:00,10.85,10.86,10.85,10.86,1300.0,10.85,10.86,10.85,10.86,1300.0
2012-05-08 13:05:00,10.86,10.86,10.84,10.86,16400.0,10.86,10.86,10.84,10.86,16400.0
2012-05-08 13:10:00,10.86,10.87,10.86,10.87,1400.0,10.86,10.87,10.86,10.87,1400.0
2012-05-08 13:15:00,10.86,10.88,10.86,10.88,3300.0,10.86,10.88,10.86,10.88,3300.0
2012-05-08 13:20:00,10.88,10.88,10.87,10.87,1700.0,10.88,10.88,10.87,10.87,1700.0
2012-05-08 13:25:00,10.88,10.9,10.87,10.9,10600.0,10.88,10.9,10.87,10.9,10600.0
2012-05-08 13:30:00,10.9,10.92,10.9,10.9,12500.0,10.9,10.92,10.9,10.9,12500.0
2012-05-08 13:35:00,10.89,10.95,10.89,10.95,31300.0,10.89,10.95,10.89,10.95,31300.0
2012-05-08 13:40:00,10.95,10.98,10.95,10.98,27200.0,10.95,10.98,10.95,10.98,27200.0
2012-05-08 13:45:00,10.97,10.99,10.97,10.99,12800.0,10.97,10.99,10.97,10.99,12800.0
2012-05-08 13:50:00,10.98,10.99,10.96,10.96,16700.0,10.98,10.99,10.96,10.96,16700.0
2012-05-08 13:55:00,10.96,10.98,10.96,10.98,6700.0,10.96,10.98,10.96,10.98,6700.0
2012-05-08 14:00:00,10.99,11.0,10.97,10.98,18800.0,10.99,11.0,10.97,10.98,18800.0
2012-05-08 14:05:00,10.98,10.99,10.98,10.99,8800.0,10.98,10.99,10.98,10.99,8800.0
2012-05-08 14:10:00,10.99,10.99,10.95,10.95,14500.0,10.99,10.99,10.95,10.95,14500.0
2012-05-08 14:15:00,10.94,10.95,10.94,10.95,8900.0,10.94,10.95,10.94,10.95,8900.0
2012-05-08 14:20:00,10.95,10.97,10.95,10.95,9400.0,10.95,10.97,10.95,10.95,9400.0
2012-05-08 14:25:00,10.96,10.97,10.96,10.96,10500.0,10.96,10.97,10.96,10.96,10500.0
2012-05-08 14:30:00,10.97,10.98,10.96,10.96,24700.0,10.97,10.98,10.96,10.96,24700.0
2012-05-08 14:35:00,10.96,10.97,10.96,10.97,14300.0,10.96,10.97,10.96,10.97,14300.0
2012-05-08 14:40:00,10.97,11.0,10.97,10.97,18000.0,10.97,11.0,10.97,10.97,18000.0
2012-05-08 14:45:00,10.97,10.99,10.97,10.99,15200.0,10.97,10.99,10.97,10.99,15200.0
2012-05-08 14:50:00,10.99,11.01,10.98,11.0,51800.0,10.99,11.01,10.98,11.0,51800.0
2012-05-08 14:55:00,11.0,11.02,11.0,11.01,27000.0,11.0,11.02,11.0,11.01,27000.0
2012-05-08 15:00:00,11.01,11.04,11.0,11.03,72800.0,11.01,11.04,11.0,11.03,72800.0
2012-05-08 15:05:00,11.03,11.03,11.0,11.01,41500.0,11.03,11.03,11.0,11.01,41500.0
2012-05-08 15:10:00,11.01,11.05,11.01,11.05,45100.0,11.01,11.05,11.01,11.05,45100.0
2012-05-08 15:15:00,11.04,11.1,11.03,11.09,48200.0,11.04,11.1,11.03,11.09,48200.0
2012-05-08 15:20:00,11.09,11.11,11.06,11.06,61900.0,11.09,11.11,11.06,11.06,61900.0
2012-05-08 15:25:00,11.07,11.11,11.06,11.1,50300.0,11.07,11.11,11.06,11.1,50300.0
2012-05-08 15:30:00,11.09,11.1,11.08,11.08,34100.0,11.09,11.1,11.08,11.08,34100.0
2012-05-08 15:35:00,11.09,11.13,11.08,11.12,86600.0,11.09,11.13,11.08,11.12,86600.0
2012-05-08 15:40:00,11.11,11.12,11.1,11.1,125600.0,11.11,11.12,11.1,11.1,125600.0
2012-05-08 15:45:00,11.11,11.11,11.08,11.09,37200.0,11.11,11.11,11.08,11.09,37200.0
2012-05-08 15:50:00,11.08,11.13,11.08,11.13,87900.0,11.08,11.13,11.08,11.13,87900.0
2012-05-08 15:55:00,11.12,11.15,11.12,11.14,167000.0,11.12,11.15,11.12,11.14,167000.0
2012-05-09 09:30:00,11.04,11.04,10.97,11.01,14800.0,11.04,11.04,10.97,11.01,14800.0
2012-05-09 09:35:00,11.0,11.01,10.97,11.0,11900.0,11.0,11.01,10.97,11.0,11900.0
2012-05-09 09:40:00,11.0,11.05,11.0,11.02,20800.0,11.0,11.05,11.0,11.02,20800.0
2012-05-09 09:45:00,11.03,11.06,11.01,11.05,25500.0,11.03,11.06,11.01,11.05,25500.0
2012-05-09 09:50:00,11.04,11.04,11.0,11.01,40800.0,11.04,11.04,11.0,11.01,40800.0
2012-05-09 09:55:00,11.0,11.05,11.0,11.04,34400.0,11.0,11.05,11.0,11.04,34400.0
2012-05-09 10:00:00,11.05,11.07,11.02,11.05,50900.0,11.05,11.07,11.02,11.05,50900.0
2012-05-09 10:05:00,11.04,11.05,11.01,11.05,68600.0,11.04,11.05,11.01,11.05,68600.0
2012-05-09 10:10:00,11.04,11.06,11.02,11.04,83400.0,11.04,11.06,11.02,11.04,83400.0
2012-05-09 10:15:00,11.03,11.05,11.0,11.04,86600.0,11.03,11.05,11.0,11.04,86600.0
2012-05-09 10:20:00,11.03,11.04,11.0,11.01,97300.0,11.03,11.04,11.0,11.01,97300.0
2012-05-09 10:25:00,11.02,11.03,10.97,10.97,60200.0,11.02,11.03,10.97,10.97,60200.0
2012-05-09 10:30:00,10.97,11.01,10.97,11.01,26400.0,10.97,11.01,10.97,11.01,26400.0
2012-05-09 10:35:00,11.01,11.02,10.99,11.02,54400.0,11.01,11.02,10.99,11.02,54400.0
2012-05-09 10:40:00,11.01,11.05,11.01,11.04,68700.0,11.01,11.05,11.01,11.04,68700.0
2012-05-09 10:45:00,11.05,11.07,11.04,11.04,17800.0,11.05,11.07,11.04,11.04,17800.0
2012-05-09 10:50:00,11.03,11.05,11.01,11.05,19000.0,11.03,11.05,11.01,11.05,19000.0
2012-05-09 10:55:00,11.05,11.07,11.04,11.05,8500.0,11.05,11.07,11.04,11.05,8500.0
2012-05-09 11:00:00,11.05,11.07,11.04,11.07,8900.0,11.05,11.07,11.04,11.07,8900.0
2012-05-09 11:05:00,11.07,11.08,11.05,11.07,12400.0,11.07,11.08,11.05,11.07,12400.0
2012-05-09 11:10:00,11.07,11.12,11.07,11.11,53500.0,11.07,11.12,11.07,11.11,53500.0
2012-05-09 11:15:00,11.1,11.11,11.09,11.1,15700.0,11.1,11.11,11.09,11.1,15700.0
2012-05-09 11:20:00,11.1,11.13,11.1,11.13,19700.0,11.1,11.13,11.1,11.13,19700.0
2012-05-09 11:25:00,11.13,11.13,11.12,11.12,17300.0,11.13,11.13,11.12,11.12,17300.0
2012-05-09 11:30:00,11.12,11.13,11.11,11.13,7800.0,11.12,11.13,11.11,11.13,7800.0
2012-05-09 11:35:00,11.12,11.15,11.12,11.15,6000.0,11.12,11.15,11.12,11.15,6000.0
2012-05-09 11:40:00,11.14,11.16,11.14,11.14,8200.0,11.14,11.16,11.14,11.14,8200.0
2012-05-09 11:45:00,11.14,11.16,11.14,11.15,8400.0,11.14,11.16,11.14,11.15,8400.0
2012-05-09 11:50:00,11.16,11.16,11.14,11.14,8900.0,11.16,11.16,11.14,11.14,8900.0
2012-05-09 11:55:00,11.14,11.17,11.14,11.15,27000.0,11.14,11.17,11.14,11.15,27000.0
2012-05-09 12:00:00,11.15,11.16,11.13,11.14,6200.0,11.15,11.16,11.13,11.14,6200.0
2012-05-09 12:05:00,11.13,11.16,11.13,11.13,32100.0,11.13,11.16,11.13,11.13,32100.0
2012-05-09 12:10:00,11.14,11.14,11.13,11.14,4800.0,11.14,11.14,11.13,11.14,4800.0
2012-05-09 12:15:00,11.14,11.15,11.12,11.13,21000.0,11.14,11.15,11.12,11.13,21000.0
2012-05-09 12:20:00,11.14,11.14,11.12,11.12,13800.0,11.14,11.14,11.12,11.12,13800.0
2012-05-09 12:25:00,11.12,11.13,11.11,11.12,38600.0,11.12,11.13,11.11,11.12,38600.0
2012-05-09 12:30:00,11.12,11.13,11.1,11.12,23700.0,11.12,11.13,11.1,11.12,23700.0
2012-05-09 12:35:00,11.11,11.12,11.1,11.1,35800.0,11.11,11.12,11.1,11.1,35800.0
2012-05-09 12:40:00,11.1,11.1,11.09,11.1,11900.0,11.1,11.1,11.09,11.1,11900.0
2012-05-09 12:45:00,11.1,11.1,11.07,11.1,23800.0,11.1,11.1,11.07,11.1,23800.0
2012-05-09 12:50:00,11.1,11.11,11.09,11.1,24100.0,11.1,11.11,11.09,11.1,24100.0
2012-05-09 12:55:00,11.11,11.13,11.1,11.12,11000.0,11.11,11.13,11.1,11.12,11000.0
2012-05-09 13:00:00,11.12,11.15,11.12,11.15,15200.0,11.12,11.15,11.12,11.15,15200.0
2012-05-09 13:05:00,11.14,11.14,11.11,11.11,7300.0,11.14,11.14,11.11,11.11,7300.0
2012-05-09 13:10:00,11.12,11.12,11.1,11.1,20600.0,11.12,11.12,11.1,11.1,20600.0
2012-05-09 13:15:00,11.11,11.12,11.1,11.1,32800.0,11.11,11.12,11.1,11.1,32800.0
2012-05-09 13:20:00,11.1,11.18,11.1,11.14,77700.0,11.1,11.18,11.1,11.14,77700.0
2012-05-09 13:25:00,11.14,11.14,11.11,11.12,13700.0,11.14,11.14,11.11,11.12,13700.0
2012-05-09 13:30:00,11.12,11.16,11.11,11.15,7900.0,11.12,11.16,11.11,11.15,7900.0
2012-05-09 13:35:00,11.14,11.15,11.14,11.14,10200.0,11.14,11.15,11.14,11.14,10200.0
2012-05-09 13:40:00,11.14,11.17,11.13,11.15,11700.0,11.14,11.17,11.13,11.15,11700.0
2012-05-09 13:45:00,11.16,11.18,11.13,11.17,62900.0,11.16,11.18,11.13,11.17,62900.0
2012-05-09 13:50:00,11.18,11.2,11.17,11.19,19800.0,11.18,11.2,11.17,11.19,19800.0
2012-05-09 13:55:00,11.19,11.2,11.18,11.19,2900.0,11.19,11.2,11.18,11.19,2900.0
2012-05-09 14:00:00,11.18,11.2,11.15,11.15,122700.0,11.18,11.2,11.15,11.15,122700.0
2012-05-09 14:05:00,11.15,11.16,11.15,11.16,600.0,11.15,11.16,11.15,11.16,600.0
2012-05-09 14:10:00,11.15,11.16,11.15,11.15,3400.0,11.15,11.16,11.15,11.15,3400.0
2012-05-09 14:15:00,11.15,11.16,11.13,11.13,23600.0,11.15,11.16,11.13,11.13,23600.0
2012-05-09 14:20:00,11.12,11.16,11.12,11.16,23100.0,11.12,11.16,11.12,11.16,23100.0
2012-05-09 14:25:00,11.16,11.16,11.15,11.16,700.0,11.16,11.16,11.15,11.16,700.0
2012-05-09 14:30:00,11.16,11.16,11.13,11.15,8900.0,11.16,11.16,11.13,11.15,8900.0
2012-05-09 14:35:00,11.15,11.15,11.12,11.12,13400.0,11.15,11.15,11.12,11.12,13400.0
2012-05-09 14:40:00,11.13,11.14,11.12,11.13,5600.0,11.13,11.14,11.12,11.13,5600.0
2012-05-09 14:45:00,11.13,11.13,11.1,11.11,14100.0,11.13,11.13,11.1,11.11,14100.0
2012-05-09 14:50:00,11.1,11.15,11.1,11.13,35800.0,11.1,11.15,11.1,11.13,35800.0
2012-05-09 14:55:00,11.13,11.13,11.12,11.13,3000.0,11.13,11.13,11.12,11.13,3000.0
2012-05-09 15:00:00,11.12,11.12,11.1,11.1,10200.0,11.12,11.12,11.1,11.1,10200.0
2012-05-09 15:05:00,11.11,11.11,11.09,11.09,16100.0,11.11,11.11,11.09,11.09,16100.0
2012-05-09 15:10:00,11.1,11.11,11.09,11.11,26300.0,11.1,11.11,11.09,11.11,26300.0
2012-05-09 15:15:00,11.1,11.12,11.1,11.12,17900.0,11.1,11.12,11.1,11.12,17900.0
2012-05-09 15:20:00,11.12,11.14,11.12,11.13,10100.0,11.12,11.14,11.12,11.13,10100.0
2012-05-09 15:25:00,11.14,11.14,11.1,11.11,19400.0,11.14,11.14,11.1,11.11,19400.0
2012-05-09 15:30:00,11.11,11.15,11.1,11.15,28600.0,11.11,11.15,11.1,11.15,28600.0
2012-05-09 15:35:00,11.14,11.16,11.13,11.15,40200.0,11.14,11.16,11.13,11.15,40200.0
2012-05-09 15:40:00,11.16,11.18,11.15,11.16,20100.0,11.16,11.18,11.15,11.16,20100.0
2012-05-09 15:45:00,11.17,11.17,11.14,11.15,17200.0,11.17,11.17,11.14,11.15,17200.0
2012-05-09 15:50:00,11.15,11.15,11.11,11.13,40500.0,11.15,11.15,11.11,11.13,40500.0
2012-05-09 15:55:00,11.13,11.15,11.12,11.14,93000.0,11.13,11.15,11.12,11.14,93000.0
2012-05-10 09:30:00,11.18,11.22,11.16,11.17,13900.0,11.18,11.22,11.16,11.17,13900.0
2012-05-10 09:35:00,11.17,11.17,11.1,11.1,12700.0,11.17,11.17,11.1,11.1,12700.0
2012-05-10 09:40:00,11.09,11.09,11.03,11.08,17600.0,11.09,11.09,11.03,11.08,17600.0
2012-05-10 09:45:00,11.07,11.09,11.03,11.08,84800.0,11.07,11.09,11.03,11.08,84800.0
2012-05-10 09:50:00,11.08,11.13,11.07,11.13,43800.0,11.08,11.13,11.07,11.13,43800.0
2012-05-10 09:55:00,11.13,11.13,11.08,11.09,4500.0,11.13,11.13,11.08,11.09,4500.0
2012-05-10 10:00:00,11.08,11.09,11.07,11.07,15100.0,11.08,11.09,11.07,11.07,15100.0
2012-05-10 10:05:00,11.07,11.09,11.06,11.08,46500.0,11.07,11.09,11.06,11.08,46500.0
2012-05-10 10:10:00,11.08,11.08,11.02,11.04,109500.0,11.08,11.08,11.02,11.04,109500.0
2012-05-10 10:15:00,11.03,11.05,11.02,11.02,9900.0,11.03,11.05,11.02,11.02,9900.0
2012-05-10 10:20:00,11.03,11.04,10.99,10.99,10900.0,11.03,11.04,10.99,10.99,10900.0
2012-05-10 10:25:00,10.99,11.0,10.97,11.0,17400.0,10.99,11.0,10.97,11.0,17400.0
2012-05-10 10:30:00,10.99,11.01,10.97,11.01,27000.0,10.99,11.01,10.97,11.01,27000.0
2012-05-10 10:35:00,11.01,11.01,11.0,11.0,6100.0,11.01,11.01,11.0,11.0,6100.0
2012-05-10 10:40:00,11.01,11.03,11.01,11.03,16300.0,11.01,11.03,11.01,11.03,16300.0
2012-05-10 10:45:00,11.03,11.03,11.01,11.01,8300.0,11.03,11.03,11.01,11.01,8300.0
2012-05-10 10:50:00,11.01,11.01,10.99,10.99,3000.0,11.01,11.01,10.99,10.99,3000.0
2012-05-10 10:55:00,10.98,10.99,10.95,10.98,23200.0,10.98,10.99,10.95,10.98,23200.0
2012-05-10 11:00:00,10.97,10.98,10.95,10.95,15600.0,10.97,10.98,10.95,10.95,15600.0
2012-05-10 11:05:00,10.96,10.96,10.95,10.95,1300.0,10.96,10.96,10.95,10.95,1300.0
2012-05-10 11:10:00,10.95,10.98,10.94,10.94,23700.0,10.95,10.98,10.94,10.94,23700.0
2012-05-10 11:15:00,10.94,10.96,10.94,10.95,3200.0,10.94,10.96,10.94,10.95,3200.0
2012-05-10 11:20:00,10.96,10.96,10.95,10.96,6500.0,10.96,10.96,10.95,10.96,6500.0
2012-05-10 11:25:00,10.97,10.98,10.96,10.98,4900.0,10.97,10.98,10.96,10.98,4900.0
2012-05-10 11:30:00,10.97,10.97,10.96,10.96,1400.0,10.97,10.97,10.96,10.96,1400.0
2012-05-10 11:35:00,10.97,11.0,10.95,10.97,97900.0,10.97,11.0,10.95,10.97,97900.0
2012-05-10 11:40:00,10.98,10.99,10.96,10.96,47600.0,10.98,10.99,10.96,10.96,47600.0
2012-05-10 11:45:00,10.97,10.97,10.91,10.92,27700.0,10.97,10.97,10.91,10.92,27700.0
2012-05-10 11:50:00,10.92,10.93,10.91,10.93,21600.0,10.92,10.93,10.91,10.93,21600.0
2012-05-10 11:55:00,10.93,10.94,10.92,10.93,27100.0,10.93,10.94,10.92,10.93,27100.0
2012-05-10 12:00:00,10.94,10.94,10.88,10.88,15300.0,10.94,10.94,10.88,10.88,15300.0
2012-05-10 12:05:00,10.88,10.88,10.85,10.87,19800.0,10.88,10.88,10.85,10.87,19800.0
2012-05-10 12:10:00,10.88,10.88,10.87,10.87,2600.0,10.88,10.88,10.87,10.87,2600.0
2012-05-10 12:15:00,10.88,10.9,10.87,10.89,12100.0,10.88,10.9,10.87,10.89,12100.0
2012-05-10 12:20:00,10.9,10.9,10.87,10.88,10700.0,10.9,10.9,10.87,10.88,10700.0
2012-05-10 12:25:00,10.88,10.9,10.87,10.89,42700.0,10.88,10.9,10.87,10.89,42700.0
2012-05-10 12:30:00,10.89,10.91,10.88,10.91,28000.0,10.89,10.91,10.88,10.91,28000.0
2012-05-10 12:35:00,10.91,10.92,10.91,10.92,12900.0,10.91,10.92,10.91,10.92,12900.0
2012-05-10 12:40:00,10.91,10.92,10.91,10.92,15100.0,10.91,10.92,10.91,10.92,15100.0
2012-05-10 12:45:00,10.92,10.93,10.92,10.93,21400.0,10.92,10.93,10.92,10.93,21400.0
2012-05-10 12:50:00,10.93,10.93,10.92,10.93,7900.0,10.93,10.93,10.92,10.93,7900.0
2012-05-10 12:55:00,10.93,10.94,10.93,10.94,6600.0,10.93,10.94,10.93,10.94,6600.0
2012-05-10 13:00:00,10.94,10.97,10.93,10.94,74900.0,10.94,10.97,10.93,10.94,74900.0
2012-05-10 13:05:00,10.95,10.98,10.93,10.93,133400.0,10.95,10.98,10.93,10.93,133400.0
2012-05-10 13:10:00,10.93,10.93,10.92,10.93,10600.0,10.93,10.93,10.92,10.93,10600.0
2012-05-10 13:15:00,10.92,10.94,10.92,10.93,18200.0,10.92,10.94,10.92,10.93,18200.0
2012-05-10 13:20:00,10.93,10.94,10.92,10.93,14800.0,10.93,10.94,10.92,10.93,14800.0
2012-05-10 13:25:00,10.93,10.94,10.92,10.92,24100.0,10.93,10.94,10.92,10.92,24100.0
2012-05-10 13:30:00,10.93,10.94,10.93,10.94,25800.0,10.93,10.94,10.93,10.94,25800.0
2012-05-10 13:35:00,10.94,10.94,10.91,10.92,10100.0,10.94,10.94,10.91,10.92,10100.0
2012-05-10 13:40:00,10.92,10.94,10.91,10.93,21400.0,10.92,10.94,10.91,10.93,21400.0
2012-05-10 13:45:00,10.93,10.94,10.92,10.93,44600.0,10.93,10.94,10.92,10.93,44600.0
2012-05-10 13:50:00,10.93,10.93,10.91,10.92,14800.0,10.93,10.93,10.91,10.92,14800.0
2012-05-10 13:55:00,10.92,10.92,10.9,10.91,9400.0,10.92,10.92,10.9,10.91,9400.0
2012-05-10 14:00:00,10.91,10.93,10.91,10.92,18600.0,10.91,10.93,10.91,10.92,18600.0
2012-05-10 14:05:00,10.93,10.93,10.92,10.93,40700.0,10.93,10.93,10.92,10.93,40700.0
2012-05-10 14:10:00,10.93,10.94,10.92,10.94,93200.0,10.93,10.94,10.92,10.94,93200.0
2012-05-10 14:15:00,10.94,10.94,10.92,10.93,33200.0,10.94,10.94,10.92,10.93,33200.0
2012-05-10 14:20:00,10.93,10.94,10.92,10.93,51300.0,10.93,10.94,10.92,10.93,51300.0
2012-05-10 14:25:00,10.93,10.93,10.92,10.93,29900.0,10.93,10.93,10.92,10.93,29900.0
2012-05-10 14:30:00,10.93,10.93,10.9,10.9,17800.0,10.93,10.93,10.9,10.9,17800.0
2012-05-10 14:35:00,10.9,10.93,10.9,10.93,49400.0,10.9,10.93,10.9,10.93,49400.0
2012-05-10 14:40:00,10.93,10.93,10.92,10.93,27100.0,10.93,10.93,10.92,10.93,27100.0
2012-05-10 14:45:00,10.93,10.94,10.91,10.93,42700.0,10.93,10.94,10.91,10.93,42700.0
2012-05-10 14:50:00,10.92,10.92,10.89,10.9,63500.0,10.92,10.92,10.89,10.9,63500.0
2012-05-10 14:55:00,10.89,10.92,10.89,10.9,79200.0,10.89,10.92,10.89,10.9,79200.0
2012-05-10 15:00:00,10.9,10.93,10.9,10.92,228500.0,10.9,10.93,10.9,10.92,228500.0
2012-05-10 15:05:00,10.92,10.92,10.9,10.92,44300.0,10.92,10.92,10.9,10.92,44300.0
2012-05-10 15:10:00,10.92,10.92,10.89,10.89,25800.0,10.92,10.92,10.89,10.89,25800.0
2012-05-10 15:15:00,10.9,10.9,10.89,10.89,5900.0,10.9,10.9,10.89,10.89,5900.0
2012-05-10 15:20:00,10.9,10.9,10.88,10.9,70500.0,10.9,10.9,10.88,10.9,70500.0
2012-05-10 15:25:00,10.9,10.9,10.89,10.9,6500.0,10.9,10.9,10.89,10.9,6500.0
2012-05-10 15:30:00,10.9,10.93,10.89,10.9,148400.0,10.9,10.93,10.89,10.9,148400.0
2012-05-10 15:35:00,10.9,10.9,10.89,10.9,33900.0,10.9,10.9,10.89,10.9,33900.0
2012-05-10 15:40:00,10.89,10.9,10.88,10.89,146300.0,10.89,10.9,10.88,10.89,146300.0
2012-05-10 15:45:00,10.89,10.89,10.88,10.88,25700.0,10.89,10.89,10.88,10.88,25700.0
2012-05-10 15:50:00,10.89,10.89,10.87,10.88,65400.0,10.89,10.89,10.87,10.88,65400.0
2012-05-10 15:55:00,10.87,10.89,10.84,10.87,826500.0,10.87,10.89,10.84,10.87,826500.0
2012-05-11 09:30:00,10.84,10.93,10.81,10.91,27600.0,10.84,10.93,10.81,10.91,27600.0
2012-05-11 09:35:00,10.92,10.99,10.91,10.98,38500.0,10.92,10.99,10.91,10.98,38500.0
2012-05-11 09:40:00,10.98,11.01,10.98,10.99,10000.0,10.98,11.01,10.98,10.99,10000.0
2012-05-11 09:45:00,11.0,11.02,10.99,11.01,11400.0,11.0,11.02,10.99,11.01,11400.0
2012-05-11 09:50:00,11.01,11.04,11.0,11.01,42000.0,11.01,11.04,11.0,11.01,42000.0
2012-05-11 09:55:00,11.01,11.04,11.0,11.02,25500.0,11.01,11.04,11.0,11.02,25500.0
2012-05-11 10:00:00,11.02,11.05,10.98,10.98,75800.0,11.02,11.05,10.98,10.98,75800.0
2012-05-11 10:05:00,10.99,10.99,10.96,10.98,4900.0,10.99,10.99,10.96,10.98,4900.0
2012-05-11 10:10:00,10.98,10.99,10.95,10.96,14100.0,10.98,10.99,10.95,10.96,14100.0
2012-05-11 10:15:00,10.96,11.02,10.96,11.0,42700.0,10.96,11.02,10.96,11.0,42700.0
2012-05-11 10:20:00,11.0,11.02,11.0,11.02,81600.0,11.0,11.02,11.0,11.02,81600.0
2012-05-11 10:25:00,11.02,11.02,10.99,11.0,15800.0,11.02,11.02,10.99,11.0,15800.0
2012-05-11 10:30:00,11.0,11.02,11.0,11.01,18500.0,11.0,11.02,11.0,11.01,18500.0
2012-05-11 10:35:00,11.02,11.02,11.01,11.02,18300.0,11.02,11.02,11.01,11.02,18300.0
2012-05-11 10:40:00,11.02,11.03,11.0,11.0,49500.0,11.02,11.03,11.0,11.0,49500.0
2012-05-11 10:45:00,11.0,11.0,10.96,10.98,46500.0,11.0,11.0,10.96,10.98,46500.0
2012-05-11 10:50:00,10.97,10.97,10.96,10.96,2500.0,10.97,10.97,10.96,10.96,2500.0
2012-05-11 10:55:00,10.95,10.97,10.95,10.96,5700.0,10.95,10.97,10.95,10.96,5700.0
2012-05-11 11:00:00,10.97,10.98,10.92,10.93,54400.0,10.97,10.98,10.92,10.93,54400.0
2012-05-11 11:05:00,10.93,10.96,10.91,10.95,32900.0,10.93,10.96,10.91,10.95,32900.0
2012-05-11 11:10:00,10.95,10.98,10.95,10.96,11900.0,10.95,10.98,10.95,10.96,11900.0
2012-05-11 11:15:00,10.95,10.97,10.95,10.97,8100.0,10.95,10.97,10.95,10.97,8100.0
2012-05-11 11:20:00,10.97,11.01,10.96,11.0,46200.0,10.97,11.01,10.96,11.0,46200.0
2012-05-11 11:25:00,11.0,11.01,10.99,10.99,8200.0,11.0,11.01,10.99,10.99,8200.0
2012-05-11 11:30:00,11.0,11.02,11.0,11.02,21200.0,11.0,11.02,11.0,11.02,21200.0
2012-05-11 11:35:00,11.02,11.02,11.01,11.02,2000.0,11.02,11.02,11.01,11.02,2000.0
2012-05-11 11:40:00,11.01,11.02,10.99,10.99,20400.0,11.01,11.02,10.99,10.99,20400.0
2012-05-11 11:45:00,10.99,10.99,10.97,10.99,16200.0,10.99,10.99,10.97,10.99,16200.0
2012-05-11 11:50:00,10.98,10.99,10.97,10.99,14900.0,10.98,10.99,10.97,10.99,14900.0
2012-05-11 11:55:00,10.98,10.98,10.97,10.97,6200.0,10.98,10.98,10.97,10.97,6200.0
2012-05-11 12:00:00,10.97,10.99,10.95,10.95,13100.0,10.97,10.99,10.95,10.95,13100.0
2012-05-11 12:05:00,10.96,10.97,10.96,10.97,11400.0,10.96,10.97,10.96,10.97,11400.0
2012-05-11 12:10:00,10.96,10.96,10.95,10.95,6700.0,10.96,10.96,10.95,10.95,6700.0
2012-05-11 12:15:00,10.95,10.96,10.95,10.95,2900.0,10.95,10.96,10.95,10.95,2900.0
2012-05-11 12:20:00,10.95,10.97,10.95,10.97,8000.0,10.95,10.97,10.95,10.97,8000.0
2012-05-11 12:25:00,10.97,10.98,10.95,10.95,11200.0,10.97,10.98,10.95,10.95,11200.0
2012-05-11 12:30:00,10.95,10.97,10.95,10.96,30000.0,10.95,10.97,10.95,10.96,30000.0
2012-05-11 12:35:00,10.96,10.97,10.96,10.96,16200.0,10.96,10.97,10.96,10.96,16200.0
2012-05-11 12:40:00,10.96,10.96,10.94,10.94,8200.0,10.96,10.96,10.94,10.94,8200.0
2012-05-11 12:45:00,10.95,10.96,10.94,10.95,10400.0,10.95,10.96,10.94,10.95,10400.0
2012-05-11 12:50:00,10.96,10.97,10.93,10.93,17900.0,10.96,10.97,10.93,10.93,17900.0
2012-05-11 12:55:00,10.94,10.96,10.94,10.96,7300.0,10.94,10.96,10.94,10.96,7300.0
2012-05-11 13:00:00,10.95,10.96,10.95,10.96,500.0,10.95,10.96,10.95,10.96,500.0
2012-05-11 13:05:00,10.96,10.96,10.94,10.94,5300.0,10.96,10.96,10.94,10.94,5300.0
2012-05-11 13:10:00,10.94,10.94,10.92,10.92,20200.0,10.94,10.94,10.92,10.92,20200.0
2012-05-11 13:15:00,10.92,10.92,10.91,10.92,5300.0,10.92,10.92,10.91,10.92,5300.0
2012-05-11 13:20:00,10.93,10.93,10.92,10.92,1300.0,10.93,10.93,10.92,10.92,1300.0
2012-05-11 13:25:00,10.92,10.93,10.91,10.93,3500.0,10.92,10.93,10.91,10.93,3500.0
2012-05-11 13:30:00,10.92,10.94,10.92,10.92,34400.0,10.92,10.94,10.92,10.92,34400.0
2012-05-11 13:35:00,10.92,10.94,10.9,10.9,76700.0,10.92,10.94,10.9,10.9,76700.0
2012-05-11 13:40:00,10.91,10.91,10.89,10.9,17500.0,10.91,10.91,10.89,10.9,17500.0
2012-05-11 13:45:00,10.91,10.91,10.89,10.89,6600.0,10.91,10.91,10.89,10.89,6600.0
2012-05-11 13:50:00,10.9,10.91,10.89,10.9,15200.0,10.9,10.91,10.89,10.9,15200.0
2012-05-11 13:55:00,10.91,10.91,10.89,10.91,10800.0,10.91,10.91,10.89,10.91,10800.0
2012-05-11 14:00:00,10.91,10.92,10.89,10.89,14900.0,10.91,10.92,10.89,10.89,14900.0
2012-05-11 14:05:00,10.9,10.91,10.88,10.89,64900.0,10.9,10.91,10.88,10.89,64900.0
2012-05-11 14:10:00,10.9,10.9,10.88,10.88,5400.0,10.9,10.9,10.88,10.88,5400.0
2012-05-11 14:15:00,10.88,10.91,10.88,10.9,17600.0,10.88,10.91,10.88,10.9,17600.0
2012-05-11 14:20:00,10.91,10.95,10.89,10.91,62800.0,10.91,10.95,10.89,10.91,62800.0
2012-05-11 14:25:00,10.91,10.94,10.91,10.94,66000.0,10.91,10.94,10.91,10.94,66000.0
2012-05-11 14:30:00,10.94,10.94,10.93,10.93,14900.0,10.94,10.94,10.93,10.93,14900.0
2012-05-11 14:35:00,10.94,10.95,10.93,10.94,44400.0,10.94,10.95,10.93,10.94,44400.0
2012-05-11 14:40:00,10.94,10.94,10.93,10.94,30100.0,10.94,10.94,10.93,10.94,30100.0
2012-05-11 14:45:00,10.94,10.95,10.94,10.94,15300.0,10.94,10.95,10.94,10.94,15300.0
2012-05-11 14:50:00,10.94,10.94,10.93,10.94,18500.0,10.94,10.94,10.93,10.94,18500.0
2012-05-11 14:55:00,10.94,10.94,10.92,10.94,105900.0,10.94,10.94,10.92,10.94,105900.0
2012-05-11 15:00:00,10.94,10.94,10.93,10.93,41100.0,10.94,10.94,10.93,10.93,41100.0
2012-05-11 15:05:00,10.92,10.93,10.92,10.92,25100.0,10.92,10.93,10.92,10.92,25100.0
2012-05-11 15:10:00,10.92,10.94,10.92,10.93,62400.0,10.92,10.94,10.92,10.93,62400.0
2012-05-11 15:15:00,10.93,10.95,10.91,10.93,145100.0,10.93,10.95,10.91,10.93,145100.0
2012-05-11 15:20:00,10.94,10.94,10.91,10.92,50400.0,10.94,10.94,10.91,10.92,50400.0
2012-05-11 15:25:00,10.93,10.94,10.92,10.94,63000.0,10.93,10.94,10.92,10.94,63000.0
2012-05-11 15:30:00,10.94,10.94,10.93,10.94,2800.0,10.94,10.94,10.93,10.94,2800.0
2012-05-11 15:35:00,10.93,10.93,10.91,10.92,50000.0,10.93,10.93,10.91,10.92,50000.0
2012-05-11 15:40:00,10.92,10.92,10.9,10.9,14800.0,10.92,10.92,10.9,10.9,14800.0
2012-05-11 15:45:00,10.89,10.92,10.89,10.91,70900.0,10.89,10.92,10.89,10.91,70900.0
2012-05-11 15:50:00,10.92,10.92,10.89,10.9,68100.0,10.92,10.92,10.89,10.9,68100.0
2012-05-11 15:55:00,10.89,10.92,10.88,10.91,172900.0,10.89,10.92,10.88,10.91,172900.0
2012-05-14 09:30:00,10.83,10.83,10.75,10.78,27800.0,10.83,10.83,10.75,10.78,27800.0
2012-05-14 09:35:00,10.77,10.77,10.75,10.77,20200.0,10.77,10.77,10.75,10.77,20200.0
2012-05-14 09:40:00,10.76,10.8,10.75,10.76,25600.0,10.76,10.8,10.75,10.76,25600.0
2012-05-14 09:45:00,10.76,10.77,10.7,10.7,75200.0,10.76,10.77,10.7,10.7,75200.0
2012-05-14 09:50:00,10.71,10.76,10.7,10.76,17900.0,10.71,10.76,10.7,10.76,17900.0
2012-05-14 09:55:00,10.76,10.79,10.75,10.79,38700.0,10.76,10.79,10.75,10.79,38700.0
2012-05-14 10:00:00,10.79,10.81,10.77,10.81,96700.0,10.79,10.81,10.77,10.81,96700.0
2012-05-14 10:05:00,10.8,10.81,10.79,10.8,25100.0,10.8,10.81,10.79,10.8,25100.0
2012-05-14 10:10:00,10.81,10.81,10.79,10.8,39600.0,10.81,10.81,10.79,10.8,39600.0
2012-05-14 10:15:00,10.8,10.81,10.8,10.81,11000.0,10.8,10.81,10.8,10.81,11000.0
2012-05-14 10:20:00,10.8,10.81,10.79,10.8,43000.0,10.8,10.81,10.79,10.8,43000.0
2012-05-14 10:25:00,10.8,10.8,10.78,10.78,10400.0,10.8,10.8,10.78,10.78,10400.0
2012-05-14 10:30:00,10.78,10.79,10.78,10.79,4500.0,10.78,10.79,10.78,10.79,4500.0
2012-05-14 10:35:00,10.79,10.82,10.79,10.81,9200.0,10.79,10.82,10.79,10.81,9200.0
2012-05-14 10:40:00,10.81,10.82,10.8,10.82,19000.0,10.81,10.82,10.8,10.82,19000.0
2012-05-14 10:45:00,10.83,10.83,10.81,10.82,14600.0,10.83,10.83,10.81,10.82,14600.0
2012-05-14 10:50:00,10.82,10.85,10.82,10.85,5500.0,10.82,10.85,10.82,10.85,5500.0
2012-05-14 10:55:00,10.84,10.85,10.84,10.84,9200.0,10.84,10.85,10.84,10.84,9200.0
2012-05-14 11:00:00,10.84,10.84,10.83,10.84,4700.0,10.84,10.84,10.83,10.84,4700.0
2012-05-14 11:05:00,10.84,10.85,10.82,10.82,34700.0,10.84,10.85,10.82,10.82,34700.0
2012-05-14 11:10:00,10.82,10.82,10.8,10.8,2900.0,10.82,10.82,10.8,10.8,2900.0
2012-05-14 11:15:00,10.8,10.82,10.8,10.8,10300.0,10.8,10.82,10.8,10.8,10300.0
2012-05-14 11:20:00,10.8,10.85,10.8,10.83,30700.0,10.8,10.85,10.8,10.83,30700.0
2012-05-14 11:25:00,10.84,10.88,10.84,10.86,45400.0,10.84,10.88,10.84,10.86,45400.0
2012-05-14 11:30:00,10.86,10.87,10.85,10.86,11600.0,10.86,10.87,10.85,10.86,11600.0
2012-05-14 11:35:00,10.86,10.86,10.85,10.86,4300.0,10.86,10.86,10.85,10.86,4300.0
2012-05-14 11:40:00,10.86,10.86,10.85,10.86,5900.0,10.86,10.86,10.85,10.86,5900.0
2012-05-14 11:45:00,10.86,10.87,10.86,10.86,13700.0,10.86,10.87,10.86,10.86,13700.0
2012-05-14 11:50:00,10.86,10.87,10.86,10.87,10200.0,10.86,10.87,10.86,10.87,10200.0
2012-05-14 11:55:00,10.87,10.87,10.86,10.86,4100.0,10.87,10.87,10.86,10.86,4100.0
2012-05-14 12:00:00,10.87,10.87,10.86,10.87,2400.0,10.87,10.87,10.86,10.87,2400.0
2012-05-14 12:05:00,10.87,10.87,10.86,10.87,2300.0,10.87,10.87,10.86,10.87,2300.0
2012-05-14 12:10:00,10.87,10.87,10.86,10.87,1100.0,10.87,10.87,10.86,10.87,1100.0
2012-05-14 12:15:00,10.87,10.88,10.86,10.88,24100.0,10.87,10.88,10.86,10.88,24100.0
2012-05-14 12:20:00,10.88,10.88,10.87,10.88,6100.0,10.88,10.88,10.87,10.88,6100.0
2012-05-14 12:25:00,10.88,10.88,10.88,10.88,0.0,10.88,10.88,10.88,10.88,0.0
2012-05-14 12:30:00,10.88,10.88,10.88,10.88,1200.0,10.88,10.88,10.88,10.88,1200.0
2012-05-14 12:35:00,10.88,10.88,10.87,10.88,2400.0,10.88,10.88,10.87,10.88,2400.0
2012-05-14 12:40:00,10.88,10.88,10.87,10.87,800.0,10.88,10.88,10.87,10.87,800.0
2012-05-14 12:45:00,10.88,10.88,10.87,10.88,4700.0,10.88,10.88,10.87,10.88,4700.0
2012-05-14 12:50:00,10.88,10.88,10.87,10.88,1500.0,10.88,10.88,10.87,10.88,1500.0
2012-05-14 12:55:00,10.88,10.88,10.86,10.86,29100.0,10.88,10.88,10.86,10.86,29100.0
2012-05-14 13:00:00,10.87,10.87,10.87,10.87,200.0,10.87,10.87,10.87,10.87,200.0
2012-05-14 13:05:00,10.86,10.86,10.86,10.86,200.0,10.86,10.86,10.86,10.86,200.0
2012-05-14 13:10:00,10.87,10.87,10.83,10.84,16100.0,10.87,10.87,10.83,10.84,16100.0
2012-05-14 13:15:00,10.84,10.84,10.81,10.82,23000.0,10.84,10.84,10.81,10.82,23000.0
2012-05-14 13:20:00,10.82,10.83,10.82,10.82,700.0,10.82,10.83,10.82,10.82,700.0
2012-05-14 13:25:00,10.82,10.83,10.82,10.83,300.0,10.82,10.83,10.82,10.83,300.0
2012-05-14 13:30:00,10.82,10.84,10.82,10.84,11300.0,10.82,10.84,10.82,10.84,11300.0
2012-05-14 13:35:00,10.84,10.86,10.83,10.86,6800.0,10.84,10.86,10.83,10.86,6800.0
2012-05-14 13:40:00,10.86,10.86,10.84,10.86,10000.0,10.86,10.86,10.84,10.86,10000.0
2012-05-14 13:45:00,10.86,10.87,10.85,10.85,15700.0,10.86,10.87,10.85,10.85,15700.0
2012-05-14 13:50:00,10.86,10.9,10.86,10.89,12800.0,10.86,10.9,10.86,10.89,12800.0
2012-05-14 13:55:00,10.89,10.89,10.87,10.87,13600.0,10.89,10.89,10.87,10.87,13600.0
2012-05-14 14:00:00,10.87,10.88,10.86,10.88,5400.0,10.87,10.88,10.86,10.88,5400.0
2012-05-14 14:05:00,10.89,10.89,10.88,10.89,3400.0,10.89,10.89,10.88,10.89,3400.0
2012-05-14 14:10:00,10.89,10.89,10.88,10.88,5000.0,10.89,10.89,10.88,10.88,5000.0
2012-05-14 14:15:00,10.87,10.87,10.84,10.84,7100.0,10.87,10.87,10.84,10.84,7100.0
2012-05-14 14:20:00,10.84,10.86,10.84,10.86,17000.0,10.84,10.86,10.84,10.86,17000.0
2012-05-14 14:25:00,10.86,10.86,10.86,10.86,3000.0,10.86,10.86,10.86,10.86,3000.0
2012-05-14 14:30:00,10.86,10.86,10.85,10.86,3300.0,10.86,10.86,10.85,10.86,3300.0
2012-05-14 14:35:00,10.86,10.86,10.82,10.82,21300.0,10.86,10.86,10.82,10.82,21300.0
2012-05-14 14:40:00,10.83,10.83,10.82,10.82,3300.0,10.83,10.83,10.82,10.82,3300.0
2012-05-14 14:45:00,10.82,10.83,10.8,10.83,46900.0,10.82,10.83,10.8,10.83,46900.0
2012-05-14 14:50:00,10.82,10.85,10.82,10.83,36200.0,10.82,10.85,10.82,10.83,36200.0
2012-05-14 14:55:00,10.84,10.84,10.82,10.82,24400.0,10.84,10.84,10.82,10.82,24400.0
2012-05-14 15:00:00,10.83,10.83,10.82,10.82,17400.0,10.83,10.83,10.82,10.82,17400.0
2012-05-14 15:05:00,10.81,10.83,10.81,10.83,10100.0,10.81,10.83,10.81,10.83,10100.0
2012-05-14 15:10:00,10.83,10.83,10.82,10.83,29100.0,10.83,10.83,10.82,10.83,29100.0
2012-05-14 15:15:00,10.82,10.84,10.82,10.83,43700.0,10.82,10.84,10.82,10.83,43700.0
2012-05-14 15:20:00,10.82,10.82,10.8,10.8,24200.0,10.82,10.82,10.8,10.8,24200.0
2012-05-14 15:25:00,10.8,10.81,10.8,10.8,13800.0,10.8,10.81,10.8,10.8,13800.0
2012-05-14 15:30:00,10.81,10.84,10.8,10.84,41700.0,10.81,10.84,10.8,10.84,41700.0
2012-05-14 15:35:00,10.84,10.84,10.81,10.83,63500.0,10.84,10.84,10.81,10.83,63500.0
2012-05-14 15:40:00,10.84,10.84,10.81,10.82,47200.0,10.84,10.84,10.81,10.82,47200.0
2012-05-14 15:45:00,10.82,10.82,10.81,10.82,36500.0,10.82,10.82,10.81,10.82,36500.0
2012-05-14 15:50:00,10.82,10.82,10.81,10.81,44900.0,10.82,10.82,10.81,10.81,44900.0
2012-05-14 15:55:00,10.82,10.82,10.8,10.8,123500.0,10.82,10.82,10.8,10.8,123500.0
2012-05-15 09:30:00,10.78,10.81,10.75,10.8,12900.0,10.78,10.81,10.75,10.8,12900.0
2012-05-15 09:35:00,10.79,10.8,10.74,10.77,11900.0,10.79,10.8,10.74,10.77,11900.0
2012-05-15 09:40:00,10.77,10.81,10.74,10.79,22100.0,10.77,10.81,10.74,10.79,22100.0
2012-05-15 09:45:00,10.79,10.8,10.77,10.79,6200.0,10.79,10.8,10.77,10.79,6200.0
2012-05-15 09:50:00,10.8,10.83,10.8,10.82,5700.0,10.8,10.83,10.8,10.82,5700.0
2012-05-15 09:55:00,10.82,10.83,10.8,10.81,9900.0,10.82,10.83,10.8,10.81,9900.0
2012-05-15 10:00:00,10.83,10.86,10.79,10.81,14200.0,10.83,10.86,10.79,10.81,14200.0
2012-05-15 10:05:00,10.81,10.83,10.8,10.82,9200.0,10.81,10.83,10.8,10.82,9200.0
2012-05-15 10:10:00,10.82,10.83,10.8,10.81,6200.0,10.82,10.83,10.8,10.81,6200.0
2012-05-15 10:15:00,10.81,10.81,10.78,10.8,18800.0,10.81,10.81,10.78,10.8,18800.0
2012-05-15 10:20:00,10.82,10.84,10.82,10.83,10500.0,10.82,10.84,10.82,10.83,10500.0
2012-05-15 10:25:00,10.84,10.87,10.83,10.86,7700.0,10.84,10.87,10.83,10.86,7700.0
2012-05-15 10:30:00,10.86,10.86,10.84,10.84,5600.0,10.86,10.86,10.84,10.84,5600.0
2012-05-15 10:35:00,10.84,10.86,10.84,10.85,4300.0,10.84,10.86,10.84,10.85,4300.0
2012-05-15 10:40:00,10.86,10.87,10.85,10.86,15000.0,10.86,10.87,10.85,10.86,15000.0
2012-05-15 10:45:00,10.86,10.88,10.85,10.88,9800.0,10.86,10.88,10.85,10.88,9800.0
2012-05-15 10:50:00,10.87,10.87,10.85,10.85,8800.0,10.87,10.87,10.85,10.85,8800.0
2012-05-15 10:55:00,10.86,10.87,10.85,10.86,14600.0,10.86,10.87,10.85,10.86,14600.0
2012-05-15 11:00:00,10.85,10.85,10.82,10.83,5300.0,10.85,10.85,10.82,10.83,5300.0
2012-05-15 11:05:00,10.83,10.83,10.81,10.83,11200.0,10.83,10.83,10.81,10.83,11200.0
2012-05-15 11:10:00,10.82,10.83,10.79,10.8,26900.0,10.82,10.83,10.79,10.8,26900.0
2012-05-15 11:15:00,10.79,10.81,10.79,10.81,13200.0,10.79,10.81,10.79,10.81,13200.0
2012-05-15 11:20:00,10.81,10.83,10.81,10.83,6500.0,10.81,10.83,10.81,10.83,6500.0
2012-05-15 11:25:00,10.82,10.82,10.81,10.82,6700.0,10.82,10.82,10.81,10.82,6700.0
2012-05-15 11:30:00,10.82,10.84,10.82,10.83,9100.0,10.82,10.84,10.82,10.83,9100.0
2012-05-15 11:35:00,10.84,10.88,10.84,10.88,20400.0,10.84,10.88,10.84,10.88,20400.0
2012-05-15 11:40:00,10.87,10.89,10.87,10.89,5800.0,10.87,10.89,10.87,10.89,5800.0
2012-05-15 11:45:00,10.89,10.94,10.89,10.94,22000.0,10.89,10.94,10.89,10.94,22000.0
2012-05-15 11:50:00,10.94,10.94,10.92,10.93,15400.0,10.94,10.94,10.92,10.93,15400.0
2012-05-15 11:55:00,10.93,10.93,10.92,10.93,1200.0,10.93,10.93,10.92,10.93,1200.0
2012-05-15 12:00:00,10.93,10.93,10.92,10.93,2200.0,10.93,10.93,10.92,10.93,2200.0
2012-05-15 12:05:00,10.93,10.96,10.92,10.96,10200.0,10.93,10.96,10.92,10.96,10200.0
2012-05-15 12:10:00,10.96,10.98,10.95,10.98,6200.0,10.96,10.98,10.95,10.98,6200.0
2012-05-15 12:15:00,10.98,10.98,10.96,10.97,23700.0,10.98,10.98,10.96,10.97,23700.0
2012-05-15 12:20:00,10.97,10.99,10.97,10.98,8900.0,10.97,10.99,10.97,10.98,8900.0
2012-05-15 12:25:00,10.98,11.01,10.98,10.99,40500.0,10.98,11.01,10.98,10.99,40500.0
2012-05-15 12:30:00,11.0,11.0,10.98,10.98,7300.0,11.0,11.0,10.98,10.98,7300.0
2012-05-15 12:35:00,10.97,10.98,10.97,10.97,7000.0,10.97,10.98,10.97,10.97,7000.0
2012-05-15 12:40:00,10.97,10.97,10.97,10.97,3500.0,10.97,10.97,10.97,10.97,3500.0
2012-05-15 12:45:00,10.97,10.97,10.96,10.96,3000.0,10.97,10.97,10.96,10.96,3000.0
2012-05-15 12:50:00,10.96,10.96,10.94,10.94,7400.0,10.96,10.96,10.94,10.94,7400.0
2012-05-15 12:55:00,10.93,10.93,10.92,10.92,3800.0,10.93,10.93,10.92,10.92,3800.0
2012-05-15 13:00:00,10.92,10.93,10.92,10.92,4000.0,10.92,10.93,10.92,10.92,4000.0
2012-05-15 13:05:00,10.92,10.93,10.92,10.92,1500.0,10.92,10.93,10.92,10.92,1500.0
2012-05-15 13:10:00,10.93,10.94,10.92,10.93,8600.0,10.93,10.94,10.92,10.93,8600.0
2012-05-15 13:15:00,10.93,10.93,10.91,10.92,9600.0,10.93,10.93,10.91,10.92,9600.0
2012-05-15 13:20:00,10.92,10.93,10.92,10.92,1700.0,10.92,10.93,10.92,10.92,1700.0
2012-05-15 13:25:00,10.92,10.93,10.91,10.92,14000.0,10.92,10.93,10.91,10.92,14000.0
2012-05-15 13:30:00,10.91,10.91,10.87,10.87,22200.0,10.91,10.91,10.87,10.87,22200.0
2012-05-15 13:35:00,10.87,10.88,10.87,10.87,6000.0,10.87,10.88,10.87,10.87,6000.0
2012-05-15 13:40:00,10.87,10.88,10.85,10.86,18400.0,10.87,10.88,10.85,10.86,18400.0
2012-05-15 13:45:00,10.85,10.85,10.83,10.85,27200.0,10.85,10.85,10.83,10.85,27200.0
2012-05-15 13:50:00,10.84,10.85,10.84,10.85,3000.0,10.84,10.85,10.84,10.85,3000.0
2012-05-15 13:55:00,10.85,10.86,10.83,10.85,26300.0,10.85,10.86,10.83,10.85,26300.0
2012-05-15 14:00:00,10.85,10.86,10.85,10.85,15000.0,10.85,10.86,10.85,10.85,15000.0
2012-05-15 14:05:00,10.85,10.86,10.85,10.85,6300.0,10.85,10.86,10.85,10.85,6300.0
2012-05-15 14:10:00,10.86,10.89,10.86,10.89,20100.0,10.86,10.89,10.86,10.89,20100.0
2012-05-15 14:15:00,10.88,10.89,10.87,10.88,11700.0,10.88,10.89,10.87,10.88,11700.0
2012-05-15 14:20:00,10.88,10.9,10.88,10.9,4800.0,10.88,10.9,10.88,10.9,4800.0
2012-05-15 14:25:00,10.89,10.9,10.88,10.88,15000.0,10.89,10.9,10.88,10.88,15000.0
2012-05-15 14:30:00,10.89,10.9,10.88,10.9,12600.0,10.89,10.9,10.88,10.9,12600.0
2012-05-15 14:35:00,10.89,10.9,10.89,10.89,20300.0,10.89,10.9,10.89,10.89,20300.0
2012-05-15 14:40:00,10.9,10.9,10.87,10.87,19700.0,10.9,10.9,10.87,10.87,19700.0
2012-05-15 14:45:00,10.88,10.88,10.87,10.88,4100.0,10.88,10.88,10.87,10.88,4100.0
2012-05-15 14:50:00,10.87,10.87,10.85,10.86,19600.0,10.87,10.87,10.85,10.86,19600.0
2012-05-15 14:55:00,10.86,10.86,10.85,10.86,5600.0,10.86,10.86,10.85,10.86,5600.0
2012-05-15 15:00:00,10.85,10.87,10.85,10.86,76900.0,10.85,10.87,10.85,10.86,76900.0
2012-05-15 15:05:00,10.86,10.88,10.85,10.85,43900.0,10.86,10.88,10.85,10.85,43900.0
2012-05-15 15:10:00,10.85,10.86,10.8,10.82,71900.0,10.85,10.86,10.8,10.82,71900.0
2012-05-15 15:15:00,10.82,10.83,10.8,10.82,51100.0,10.82,10.83,10.8,10.82,51100.0
2012-05-15 15:20:00,10.82,10.83,10.81,10.82,22400.0,10.82,10.83,10.81,10.82,22400.0
2012-05-15 15:25:00,10.82,10.82,10.79,10.8,33300.0,10.82,10.82,10.79,10.8,33300.0
2012-05-15 15:30:00,10.81,10.83,10.8,10.83,11300.0,10.81,10.83,10.8,10.83,11300.0
2012-05-15 15:35:00,10.82,10.83,10.8,10.8,27300.0,10.82,10.83,10.8,10.8,27300.0
2012-05-15 15:40:00,10.8,10.83,10.8,10.82,44800.0,10.8,10.83,10.8,10.82,44800.0
2012-05-15 15:45:00,10.82,10.83,10.8,10.81,70500.0,10.82,10.83,10.8,10.81,70500.0
2012-05-15 15:50:00,10.8,10.82,10.79,10.82,80700.0,10.8,10.82,10.79,10.82,80700.0
2012-05-15 15:55:00,10.82,10.82,10.79,10.8,146800.0,10.82,10.82,10.79,10.8,146800.0
2012-05-16 09:30:00,10.84,10.87,10.78,10.78,15900.0,10.84,10.87,10.78,10.78,15900.0
2012-05-16 09:35:00,10.78,10.79,10.76,10.78,10300.0,10.78,10.79,10.76,10.78,10300.0
2012-05-16 09:40:00,10.78,10.81,10.77,10.8,38700.0,10.78,10.81,10.77,10.8,38700.0
2012-05-16 09:45:00,10.8,10.82,10.76,10.82,26200.0,10.8,10.82,10.76,10.82,26200.0
2012-05-16 09:50:00,10.82,10.84,10.81,10.84,29600.0,10.82,10.84,10.81,10.84,29600.0
2012-05-16 09:55:00,10.84,10.84,10.83,10.83,8000.0,10.84,10.84,10.83,10.83,8000.0
2012-05-16 10:00:00,10.82,10.84,10.79,10.8,13300.0,10.82,10.84,10.79,10.8,13300.0
2012-05-16 10:05:00,10.8,10.82,10.8,10.82,3800.0,10.8,10.82,10.8,10.82,3800.0
2012-05-16 10:10:00,10.81,10.81,10.77,10.77,14600.0,10.81,10.81,10.77,10.77,14600.0
2012-05-16 10:15:00,10.77,10.8,10.77,10.79,13000.0,10.77,10.8,10.77,10.79,13000.0
2012-05-16 10:20:00,10.79,10.82,10.79,10.82,9800.0,10.79,10.82,10.79,10.82,9800.0
2012-05-16 10:25:00,10.82,10.83,10.79,10.8,24700.0,10.82,10.83,10.79,10.8,24700.0
2012-05-16 10:30:00,10.8,10.81,10.79,10.79,47200.0,10.8,10.81,10.79,10.79,47200.0
2012-05-16 10:35:00,10.8,10.8,10.76,10.77,27300.0,10.8,10.8,10.76,10.77,27300.0
2012-05-16 10:40:00,10.77,10.79,10.76,10.79,16000.0,10.77,10.79,10.76,10.79,16000.0
2012-05-16 10:45:00,10.78,10.79,10.76,10.76,15000.0,10.78,10.79,10.76,10.76,15000.0
2012-05-16 10:50:00,10.76,10.77,10.74,10.74,17300.0,10.76,10.77,10.74,10.74,17300.0
2012-05-16 10:55:00,10.74,10.75,10.72,10.73,32700.0,10.74,10.75,10.72,10.73,32700.0
2012-05-16 11:00:00,10.73,10.75,10.72,10.74,31600.0,10.73,10.75,10.72,10.74,31600.0
2012-05-16 11:05:00,10.74,10.74,10.67,10.7,63500.0,10.74,10.74,10.67,10.7,63500.0
2012-05-16 11:10:00,10.7,10.71,10.7,10.7,16800.0,10.7,10.71,10.7,10.7,16800.0
2012-05-16 11:15:00,10.7,10.71,10.68,10.71,61900.0,10.7,10.71,10.68,10.71,61900.0
2012-05-16 11:20:00,10.7,10.7,10.65,10.67,89400.0,10.7,10.7,10.65,10.67,89400.0
2012-05-16 11:25:00,10.67,10.69,10.67,10.67,11700.0,10.67,10.69,10.67,10.67,11700.0
2012-05-16 11:30:00,10.68,10.68,10.67,10.68,4600.0,10.68,10.68,10.67,10.68,4600.0
2012-05-16 11:35:00,10.67,10.68,10.67,10.67,8100.0,10.67,10.68,10.67,10.67,8100.0
2012-05-16 11:40:00,10.67,10.68,10.66,10.67,20700.0,10.67,10.68,10.66,10.67,20700.0
2012-05-16 11:45:00,10.67,10.67,10.66,10.66,7600.0,10.67,10.67,10.66,10.66,7600.0
2012-05-16 11:50:00,10.66,10.68,10.66,10.66,23300.0,10.66,10.68,10.66,10.66,23300.0
2012-05-16 11:55:00,10.66,10.67,10.66,10.66,6800.0,10.66,10.67,10.66,10.66,6800.0
2012-05-16 12:00:00,10.66,10.67,10.64,10.64,12500.0,10.66,10.67,10.64,10.64,12500.0
2012-05-16 12:05:00,10.64,10.65,10.63,10.64,25900.0,10.64,10.65,10.63,10.64,25900.0
2012-05-16 12:10:00,10.64,10.65,10.63,10.64,16900.0,10.64,10.65,10.63,10.64,16900.0
2012-05-16 12:15:00,10.63,10.64,10.63,10.64,3000.0,10.63,10.64,10.63,10.64,3000.0
2012-05-16 12:20:00,10.63,10.64,10.61,10.61,25700.0,10.63,10.64,10.61,10.61,25700.0
2012-05-16 12:25:00,10.61,10.62,10.61,10.61,11700.0,10.61,10.62,10.61,10.61,11700.0
2012-05-16 12:30:00,10.62,10.63,10.61,10.63,14900.0,10.62,10.63,10.61,10.63,14900.0
2012-05-16 12:35:00,10.62,10.63,10.62,10.62,6200.0,10.62,10.63,10.62,10.62,6200.0
2012-05-16 12:40:00,10.62,10.63,10.59,10.6,20400.0,10.62,10.63,10.59,10.6,20400.0
2012-05-16 12:45:00,10.59,10.61,10.59,10.61,81200.0,10.59,10.61,10.59,10.61,81200.0
2012-05-16 12:50:00,10.61,10.61,10.6,10.6,57500.0,10.61,10.61,10.6,10.6,57500.0
2012-05-16 12:55:00,10.6,10.6,10.58,10.58,17700.0,10.6,10.6,10.58,10.58,17700.0
2012-05-16 13:00:00,10.58,10.59,10.58,10.58,60500.0,10.58,10.59,10.58,10.58,60500.0
2012-05-16 13:05:00,10.59,10.59,10.51,10.53,287700.0,10.59,10.59,10.51,10.53,287700.0
2012-05-16 13:10:00,10.53,10.53,10.51,10.53,28400.0,10.53,10.53,10.51,10.53,28400.0
2012-05-16 13:15:00,10.53,10.54,10.52,10.54,17800.0,10.53,10.54,10.52,10.54,17800.0
2012-05-16 13:20:00,10.54,10.54,10.53,10.53,4500.0,10.54,10.54,10.53,10.53,4500.0
2012-05-16 13:25:00,10.53,10.54,10.53,10.53,8000.0,10.53,10.54,10.53,10.53,8000.0
2012-05-16 13:30:00,10.53,10.54,10.52,10.52,29500.0,10.53,10.54,10.52,10.52,29500.0
2012-05-16 13:35:00,10.51,10.52,10.5,10.5,14000.0,10.51,10.52,10.5,10.5,14000.0
2012-05-16 13:40:00,10.5,10.51,10.47,10.47,28900.0,10.5,10.51,10.47,10.47,28900.0
2012-05-16 13:45:00,10.47,10.5,10.47,10.49,20200.0,10.47,10.5,10.47,10.49,20200.0
2012-05-16 13:50:00,10.49,10.5,10.49,10.49,4600.0,10.49,10.5,10.49,10.49,4600.0
2012-05-16 13:55:00,10.49,10.5,10.49,10.5,34700.0,10.49,10.5,10.49,10.5,34700.0
2012-05-16 14:00:00,10.5,10.54,10.5,10.5,59000.0,10.5,10.54,10.5,10.5,59000.0
2012-05-16 14:05:00,10.5,10.53,10.5,10.52,37600.0,10.5,10.53,10.5,10.52,37600.0
2012-05-16 14:10:00,10.52,10.53,10.51,10.52,25200.0,10.52,10.53,10.51,10.52,25200.0
2012-05-16 14:15:00,10.51,10.52,10.51,10.52,15800.0,10.51,10.52,10.51,10.52,15800.0
2012-05-16 14:20:00,10.52,10.53,10.52,10.53,9200.0,10.52,10.53,10.52,10.53,9200.0
2012-05-16 14:25:00,10.53,10.53,10.51,10.52,42500.0,10.53,10.53,10.51,10.52,42500.0
2012-05-16 14:30:00,10.52,10.52,10.51,10.51,27800.0,10.52,10.52,10.51,10.51,27800.0
2012-05-16 14:35:00,10.51,10.52,10.5,10.52,18700.0,10.51,10.52,10.5,10.52,18700.0
2012-05-16 14:40:00,10.52,10.55,10.51,10.54,24900.0,10.52,10.55,10.51,10.54,24900.0
2012-05-16 14:45:00,10.55,10.55,10.54,10.54,8500.0,10.55,10.55,10.54,10.54,8500.0
2012-05-16 14:50:00,10.54,10.56,10.54,10.55,22700.0,10.54,10.56,10.54,10.55,22700.0
2012-05-16 14:55:00,10.55,10.57,10.54,10.54,23600.0,10.55,10.57,10.54,10.54,23600.0
2012-05-16 15:00:00,10.54,10.55,10.54,10.54,14200.0,10.54,10.55,10.54,10.54,14200.0
2012-05-16 15:05:00,10.55,10.56,10.54,10.55,27100.0,10.55,10.56,10.54,10.55,27100.0
2012-05-16 15:10:00,10.55,10.56,10.55,10.56,15400.0,10.55,10.56,10.55,10.56,15400.0
2012-05-16 15:15:00,10.55,10.56,10.53,10.53,107600.0,10.55,10.56,10.53,10.53,107600.0
2012-05-16 15:20:00,10.53,10.54,10.53,10.54,11600.0,10.53,10.54,10.53,10.54,11600.0
2012-05-16 15:25:00,10.53,10.54,10.48,10.48,176600.0,10.53,10.54,10.48,10.48,176600.0
2012-05-16 15:30:00,10.49,10.5,10.48,10.5,62500.0,10.49,10.5,10.48,10.5,62500.0
2012-05-16 15:35:00,10.5,10.52,10.49,10.49,62600.0,10.5,10.52,10.49,10.49,62600.0
2012-05-16 15:40:00,10.49,10.5,10.49,10.49,52700.0,10.49,10.5,10.49,10.49,52700.0
2012-05-16 15:45:00,10.5,10.51,10.48,10.49,100300.0,10.5,10.51,10.48,10.49,100300.0
2012-05-16 15:50:00,10.49,10.5,10.46,10.48,167100.0,10.49,10.5,10.46,10.48,167100.0
2012-05-16 15:55:00,10.48,10.49,10.46,10.46,216000.0,10.48,10.49,10.46,10.46,216000.0
2012-05-17 09:30:00,10.45,10.54,10.42,10.42,38700.0,10.45,10.54,10.42,10.42,38700.0
2012-05-17 09:35:00,10.43,10.46,10.42,10.43,133100.0,10.43,10.46,10.42,10.43,133100.0
2012-05-17 09:40:00,10.43,10.46,10.42,10.44,90700.0,10.43,10.46,10.42,10.44,90700.0
2012-05-17 09:45:00,10.44,10.44,10.41,10.42,78100.0,10.44,10.44,10.41,10.42,78100.0
2012-05-17 09:50:00,10.41,10.41,10.38,10.38,38000.0,10.41,10.41,10.38,10.38,38000.0
2012-05-17 09:55:00,10.39,10.4,10.39,10.39,14700.0,10.39,10.4,10.39,10.39,14700.0
2012-05-17 10:00:00,10.39,10.39,10.34,10.34,55800.0,10.39,10.39,10.34,10.34,55800.0
2012-05-17 10:05:00,10.35,10.35,10.34,10.34,56300.0,10.35,10.35,10.34,10.34,56300.0
2012-05-17 10:10:00,10.34,10.36,10.33,10.33,104300.0,10.34,10.36,10.33,10.33,104300.0
2012-05-17 10:15:00,10.34,10.35,10.33,10.34,156200.0,10.34,10.35,10.33,10.34,156200.0
2012-05-17 10:20:00,10.34,10.38,10.34,10.38,76200.0,10.34,10.38,10.34,10.38,76200.0
2012-05-17 10:25:00,10.38,10.38,10.36,10.37,66700.0,10.38,10.38,10.36,10.37,66700.0
2012-05-17 10:30:00,10.37,10.38,10.35,10.36,53900.0,10.37,10.38,10.35,10.36,53900.0
2012-05-17 10:35:00,10.35,10.37,10.35,10.37,47700.0,10.35,10.37,10.35,10.37,47700.0
2012-05-17 10:40:00,10.37,10.39,10.37,10.38,35300.0,10.37,10.39,10.37,10.38,35300.0
2012-05-17 10:45:00,10.37,10.39,10.34,10.34,82100.0,10.37,10.39,10.34,10.34,82100.0
2012-05-17 10:50:00,10.34,10.37,10.34,10.36,17300.0,10.34,10.37,10.34,10.36,17300.0
2012-05-17 10:55:00,10.35,10.36,10.31,10.34,64700.0,10.35,10.36,10.31,10.34,64700.0
2012-05-17 11:00:00,10.34,10.34,10.31,10.33,28800.0,10.34,10.34,10.31,10.33,28800.0
2012-05-17 11:05:00,10.33,10.33,10.28,10.29,117600.0,10.33,10.33,10.28,10.29,117600.0
2012-05-17 11:10:00,10.28,10.29,10.23,10.25,142100.0,10.28,10.29,10.23,10.25,142100.0
2012-05-17 11:15:00,10.25,10.26,10.22,10.24,22600.0,10.25,10.26,10.22,10.24,22600.0
2012-05-17 11:20:00,10.24,10.25,10.2,10.25,121900.0,10.24,10.25,10.2,10.25,121900.0
2012-05-17 11:25:00,10.25,10.28,10.24,10.27,63200.0,10.25,10.28,10.24,10.27,63200.0
2012-05-17 11:30:00,10.27,10.28,10.25,10.25,307700.0,10.27,10.28,10.25,10.25,307700.0
2012-05-17 11:35:00,10.25,10.25,10.23,10.24,172500.0,10.25,10.25,10.23,10.24,172500.0
2012-05-17 11:40:00,10.24,10.24,10.22,10.23,34000.0,10.24,10.24,10.22,10.23,34000.0
2012-05-17 11:45:00,10.23,10.24,10.22,10.23,15500.0,10.23,10.24,10.22,10.23,15500.0
2012-05-17 11:50:00,10.23,10.23,10.18,10.21,48800.0,10.23,10.23,10.18,10.21,48800.0
2012-05-17 11:55:00,10.21,10.21,10.19,10.21,22700.0,10.21,10.21,10.19,10.21,22700.0
2012-05-17 12:00:00,10.21,10.21,10.15,10.15,92500.0,10.21,10.21,10.15,10.15,92500.0
2012-05-17 12:05:00,10.15,10.15,10.12,10.14,34800.0,10.15,10.15,10.12,10.14,34800.0
2012-05-17 12:10:00,10.14,10.15,10.12,10.15,40900.0,10.14,10.15,10.12,10.15,40900.0
2012-05-17 12:15:00,10.15,10.16,10.15,10.16,22800.0,10.15,10.16,10.15,10.16,22800.0
2012-05-17 12:20:00,10.16,10.2,10.16,10.19,71900.0,10.16,10.2,10.16,10.19,71900.0
2012-05-17 12:25:00,10.19,10.22,10.19,10.22,118500.0,10.19,10.22,10.19,10.22,118500.0
2012-05-17 12:30:00,10.21,10.22,10.19,10.21,29300.0,10.21,10.22,10.19,10.21,29300.0
2012-05-17 12:35:00,10.2,10.21,10.2,10.2,381300.0,10.2,10.21,10.2,10.2,381300.0
2012-05-17 12:40:00,10.2,10.23,10.2,10.23,43600.0,10.2,10.23,10.2,10.23,43600.0
2012-05-17 12:45:00,10.22,10.24,10.22,10.23,131600.0,10.22,10.24,10.22,10.23,131600.0
2012-05-17 12:50:00,10.23,10.23,10.21,10.22,39800.0,10.23,10.23,10.21,10.22,39800.0
2012-05-17 12:55:00,10.22,10.23,10.21,10.22,15000.0,10.22,10.23,10.21,10.22,15000.0
2012-05-17 13:00:00,10.21,10.23,10.21,10.23,31500.0,10.21,10.23,10.21,10.23,31500.0
2012-05-17 13:05:00,10.23,10.23,10.22,10.23,27700.0,10.23,10.23,10.22,10.23,27700.0
2012-05-17 13:10:00,10.22,10.24,10.21,10.21,143400.0,10.22,10.24,10.21,10.21,143400.0
2012-05-17 13:15:00,10.22,10.22,10.19,10.21,250200.0,10.22,10.22,10.19,10.21,250200.0
2012-05-17 13:20:00,10.21,10.23,10.21,10.22,17600.0,10.21,10.23,10.21,10.22,17600.0
2012-05-17 13:25:00,10.22,10.23,10.2,10.21,26300.0,10.22,10.23,10.2,10.21,26300.0
2012-05-17 13:30:00,10.21,10.21,10.19,10.19,23500.0,10.21,10.21,10.19,10.19,23500.0
2012-05-17 13:35:00,10.2,10.21,10.19,10.21,18100.0,10.2,10.21,10.19,10.21,18100.0
2012-05-17 13:40:00,10.21,10.21,10.19,10.19,14200.0,10.21,10.21,10.19,10.19,14200.0
2012-05-17 13:45:00,10.19,10.19,10.15,10.15,21600.0,10.19,10.19,10.15,10.15,21600.0
2012-05-17 13:50:00,10.16,10.18,10.16,10.17,8000.0,10.16,10.18,10.16,10.17,8000.0
2012-05-17 13:55:00,10.17,10.18,10.12,10.15,89500.0,10.17,10.18,10.12,10.15,89500.0
2012-05-17 14:00:00,10.15,10.15,10.13,10.14,54200.0,10.15,10.15,10.13,10.14,54200.0
2012-05-17 14:05:00,10.14,10.14,10.1,10.11,102800.0,10.14,10.14,10.1,10.11,102800.0
2012-05-17 14:10:00,10.11,10.12,10.11,10.12,5800.0,10.11,10.12,10.11,10.12,5800.0
2012-05-17 14:15:00,10.12,10.13,10.1,10.12,68500.0,10.12,10.13,10.1,10.12,68500.0
2012-05-17 14:20:00,10.12,10.14,10.12,10.13,12000.0,10.12,10.14,10.12,10.13,12000.0
2012-05-17 14:25:00,10.13,10.16,10.13,10.16,50200.0,10.13,10.16,10.13,10.16,50200.0
2012-05-17 14:30:00,10.17,10.17,10.16,10.17,17600.0,10.17,10.17,10.16,10.17,17600.0
2012-05-17 14:35:00,10.17,10.17,10.15,10.15,31800.0,10.17,10.17,10.15,10.15,31800.0
2012-05-17 14:40:00,10.15,10.17,10.15,10.17,23400.0,10.15,10.17,10.15,10.17,23400.0
2012-05-17 14:45:00,10.17,10.18,10.16,10.16,43400.0,10.17,10.18,10.16,10.16,43400.0
2012-05-17 14:50:00,10.17,10.17,10.16,10.17,6500.0,10.17,10.17,10.16,10.17,6500.0
2012-05-17 14:55:00,10.16,10.17,10.16,10.17,8900.0,10.16,10.17,10.16,10.17,8900.0
2012-05-17 15:00:00,10.17,10.17,10.16,10.17,20300.0,10.17,10.17,10.16,10.17,20300.0
2012-05-17 15:05:00,10.17,10.17,10.13,10.14,40200.0,10.17,10.17,10.13,10.14,40200.0
2012-05-17 15:10:00,10.14,10.14,10.12,10.14,144100.0,10.14,10.14,10.12,10.14,144100.0
2012-05-17 15:15:00,10.13,10.14,10.12,10.13,40300.0,10.13,10.14,10.12,10.13,40300.0
2012-05-17 15:20:00,10.12,10.14,10.12,10.13,46700.0,10.12,10.14,10.12,10.13,46700.0
2012-05-17 15:25:00,10.13,10.14,10.13,10.14,27200.0,10.13,10.14,10.13,10.14,27200.0
2012-05-17 15:30:00,10.13,10.14,10.12,10.13,78800.0,10.13,10.14,10.12,10.13,78800.0
2012-05-17 15:35:00,10.13,10.14,10.13,10.13,57800.0,10.13,10.14,10.13,10.13,57800.0
2012-05-17 15:40:00,10.13,10.14,10.12,10.12,65900.0,10.13,10.14,10.12,10.12,65900.0
2012-05-17 15:45:00,10.12,10.13,10.11,10.12,79900.0,10.12,10.13,10.11,10.12,79900.0
2012-05-17 15:50:00,10.12,10.13,10.1,10.1,276600.0,10.12,10.13,10.1,10.1,276600.0
2012-05-17 15:55:00,10.11,10.11,10.09,10.09,194900.0,10.11,10.11,10.09,10.09,194900.0
2012-05-18 09:30:00,10.12,10.15,10.08,10.09,100900.0,10.12,10.15,10.08,10.09,100900.0
2012-05-18 09:35:00,10.08,10.08,10.04,10.06,45600.0,10.08,10.08,10.04,10.06,45600.0
2012-05-18 09:40:00,10.06,10.07,9.99,10.01,297300.0,10.06,10.07,9.99,10.01,297300.0
2012-05-18 09:45:00,10.01,10.02,9.94,9.98,186500.0,10.01,10.02,9.94,9.98,186500.0
2012-05-18 09:50:00,9.98,10.03,9.98,10.02,51900.0,9.98,10.03,9.98,10.02,51900.0
2012-05-18 09:55:00,10.03,10.04,10.0,10.0,46700.0,10.03,10.04,10.0,10.0,46700.0
2012-05-18 10:00:00,10.0,10.0,9.98,10.0,29100.0,10.0,10.0,9.98,10.0,29100.0
2012-05-18 10:05:00,10.0,10.02,10.0,10.01,73600.0,10.0,10.02,10.0,10.01,73600.0
2012-05-18 10:10:00,10.01,10.04,10.0,10.04,116500.0,10.01,10.04,10.0,10.04,116500.0
2012-05-18 10:15:00,10.03,10.04,9.99,9.99,53800.0,10.03,10.04,9.99,9.99,53800.0
2012-05-18 10:20:00,9.99,10.01,9.99,10.0,24200.0,9.99,10.01,9.99,10.0,24200.0
2012-05-18 10:25:00,10.0,10.04,10.0,10.04,48900.0,10.0,10.04,10.0,10.04,48900.0
2012-05-18 10:30:00,10.05,10.09,10.05,10.09,112400.0,10.05,10.09,10.05,10.09,112400.0
2012-05-18 10:35:00,10.09,10.09,10.06,10.07,183700.0,10.09,10.09,10.06,10.07,183700.0
2012-05-18 10:40:00,10.08,10.08,10.06,10.06,27500.0,10.08,10.08,10.06,10.06,27500.0
2012-05-18 10:45:00,10.07,10.07,10.06,10.07,59800.0,10.07,10.07,10.06,10.07,59800.0
2012-05-18 10:50:00,10.07,10.11,10.06,10.11,85700.0,10.07,10.11,10.06,10.11,85700.0
2012-05-18 10:55:00,10.11,10.11,10.1,10.11,27200.0,10.11,10.11,10.1,10.11,27200.0
2012-05-18 11:00:00,10.11,10.11,10.08,10.1,56700.0,10.11,10.11,10.08,10.1,56700.0
2012-05-18 11:05:00,10.1,10.1,10.08,10.09,35200.0,10.1,10.1,10.08,10.09,35200.0
2012-05-18 11:10:00,10.09,10.11,10.09,10.11,39100.0,10.09,10.11,10.09,10.11,39100.0
2012-05-18 11:15:00,10.1,10.12,10.1,10.1,151400.0,10.1,10.12,10.1,10.1,151400.0
2012-05-18 11:20:00,10.1,10.11,10.09,10.09,11000.0,10.1,10.11,10.09,10.09,11000.0
2012-05-18 11:25:00,10.09,10.1,10.07,10.07,25200.0,10.09,10.1,10.07,10.07,25200.0
2012-05-18 11:30:00,10.07,10.09,10.03,10.04,32300.0,10.07,10.09,10.03,10.04,32300.0
2012-05-18 11:35:00,10.05,10.05,9.97,10.0,73600.0,10.05,10.05,9.97,10.0,73600.0
2012-05-18 11:40:00,9.99,10.0,9.98,10.0,18500.0,9.99,10.0,9.98,10.0,18500.0
2012-05-18 11:45:00,10.0,10.0,9.96,9.96,41000.0,10.0,10.0,9.96,9.96,41000.0
2012-05-18 11:50:00,9.97,9.97,9.94,9.94,104200.0,9.97,9.97,9.94,9.94,104200.0
2012-05-18 11:55:00,9.94,9.98,9.94,9.97,70100.0,9.94,9.98,9.94,9.97,70100.0
2012-05-18 12:00:00,9.98,10.0,9.97,10.0,38000.0,9.98,10.0,9.97,10.0,38000.0
2012-05-18 12:05:00,9.99,10.0,9.97,9.99,18100.0,9.99,10.0,9.97,9.99,18100.0
2012-05-18 12:10:00,10.0,10.02,10.0,10.02,47300.0,10.0,10.02,10.0,10.02,47300.0
2012-05-18 12:15:00,10.01,10.01,9.99,10.01,18600.0,10.01,10.01,9.99,10.01,18600.0
2012-05-18 12:20:00,10.0,10.01,9.99,10.01,7200.0,10.0,10.01,9.99,10.01,7200.0
2012-05-18 12:25:00,10.0,10.01,10.0,10.01,18300.0,10.0,10.01,10.0,10.01,18300.0
2012-05-18 12:30:00,10.01,10.01,9.99,9.99,47900.0,10.01,10.01,9.99,9.99,47900.0
2012-05-18 12:35:00,9.99,10.01,9.99,10.0,64700.0,9.99,10.01,9.99,10.0,64700.0
2012-05-18 12:40:00,10.01,10.03,10.01,10.01,16000.0,10.01,10.03,10.01,10.01,16000.0
2012-05-18 12:45:00,10.01,10.04,10.01,10.02,44900.0,10.01,10.04,10.01,10.02,44900.0
2012-05-18 12:50:00,10.02,10.05,10.0,10.02,89100.0,10.02,10.05,10.0,10.02,89100.0
2012-05-18 12:55:00,10.02,10.03,10.02,10.02,13300.0,10.02,10.03,10.02,10.02,13300.0
2012-05-18 13:00:00,10.02,10.03,10.01,10.01,21200.0,10.02,10.03,10.01,10.01,21200.0
2012-05-18 13:05:00,10.01,10.02,10.01,10.02,13400.0,10.01,10.02,10.01,10.02,13400.0
2012-05-18 13:10:00,10.02,10.04,10.01,10.04,61000.0,10.02,10.04,10.01,10.04,61000.0
2012-05-18 13:15:00,10.03,10.04,10.02,10.03,28300.0,10.03,10.04,10.02,10.03,28300.0
2012-05-18 13:20:00,10.03,10.04,10.02,10.03,9000.0,10.03,10.04,10.02,10.03,9000.0
2012-05-18 13:25:00,10.03,10.03,10.02,10.03,16200.0,10.03,10.03,10.02,10.03,16200.0
2012-05-18 13:30:00,10.03,10.04,10.03,10.03,22500.0,10.03,10.04,10.03,10.03,22500.0
2012-05-18 13:35:00,10.03,10.05,10.01,10.01,33600.0,10.03,10.05,10.01,10.01,33600.0
2012-05-18 13:40:00,10.02,10.03,10.02,10.03,7200.0,10.02,10.03,10.02,10.03,7200.0
2012-05-18 13:45:00,10.03,10.03,10.01,10.02,7500.0,10.03,10.03,10.01,10.02,7500.0
2012-05-18 13:50:00,10.02,10.03,10.01,10.02,19700.0,10.02,10.03,10.01,10.02,19700.0
2012-05-18 13:55:00,10.03,10.05,10.02,10.04,13200.0,10.03,10.05,10.02,10.04,13200.0
2012-05-18 14:00:00,10.04,10.04,10.04,10.04,2100.0,10.04,10.04,10.04,10.04,2100.0
2012-05-18 14:05:00,10.04,10.04,10.01,10.02,14400.0,10.04,10.04,10.01,10.02,14400.0
2012-05-18 14:10:00,10.01,10.05,10.01,10.05,19900.0,10.01,10.05,10.01,10.05,19900.0
2012-05-18 14:15:00,10.04,10.05,10.03,10.03,12600.0,10.04,10.05,10.03,10.03,12600.0
2012-05-18 14:20:00,10.03,10.05,10.03,10.04,16300.0,10.03,10.05,10.03,10.04,16300.0
2012-05-18 14:25:00,10.04,10.04,10.03,10.04,23200.0,10.04,10.04,10.03,10.04,23200.0
2012-05-18 14:30:00,10.03,10.04,10.0,10.0,18400.0,10.03,10.04,10.0,10.0,18400.0
2012-05-18 14:35:00,10.0,10.01,10.0,10.0,4700.0,10.0,10.01,10.0,10.0,4700.0
2012-05-18 14:40:00,10.0,10.0,9.97,9.98,51000.0,10.0,10.0,9.97,9.98,51000.0
2012-05-18 14:45:00,9.99,9.99,9.98,9.99,4500.0,9.99,9.99,9.98,9.99,4500.0
2012-05-18 14:50:00,9.99,10.02,9.99,10.01,33800.0,9.99,10.02,9.99,10.01,33800.0
2012-05-18 14:55:00,10.01,10.02,10.0,10.02,51600.0,10.01,10.02,10.0,10.02,51600.0
2012-05-18 15:00:00,10.01,10.03,10.01,10.03,19500.0,10.01,10.03,10.01,10.03,19500.0
2012-05-18 15:05:00,10.03,10.04,10.02,10.02,99300.0,10.03,10.04,10.02,10.02,99300.0
2012-05-18 15:10:00,10.03,10.04,10.0,10.0,54700.0,10.03,10.04,10.0,10.0,54700.0
2012-05-18 15:15:00,10.01,10.02,10.01,10.02,5100.0,10.01,10.02,10.01,10.02,5100.0
2012-05-18 15:20:00,10.01,10.02,9.99,9.99,58100.0,10.01,10.02,9.99,9.99,58100.0
2012-05-18 15:25:00,9.99,10.0,9.97,9.98,47100.0,9.99,10.0,9.97,9.98,47100.0
2012-05-18 15:30:00,9.98,9.99,9.97,9.98,16200.0,9.98,9.99,9.97,9.98,16200.0
2012-05-18 15:35:00,9.98,9.98,9.96,9.97,65400.0,9.98,9.98,9.96,9.97,65400.0
2012-05-18 15:40:00,9.97,9.97,9.94,9.94,133100.0,9.97,9.97,9.94,9.94,133100.0
2012-05-18 15:45:00,9.94,9.94,9.91,9.92,62700.0,9.94,9.94,9.91,9.92,62700.0
2012-05-18 15:50:00,9.91,9.93,9.9,9.91,166400.0,9.91,9.93,9.9,9.91,166400.0
2012-05-18 15:55:00,9.91,9.92,9.9,9.91,143600.0,9.91,9.92,9.9,9.91,143600.0
2012-05-21 09:30:00,9.97,9.97,9.9,9.94,35200.0,9.97,9.97,9.9,9.94,35200.0
2012-05-21 09:35:00,9.93,9.94,9.89,9.93,48000.0,9.93,9.94,9.89,9.93,48000.0
2012-05-21 09:40:00,9.93,9.93,9.86,9.87,31100.0,9.93,9.93,9.86,9.87,31100.0
2012-05-21 09:45:00,9.87,9.87,9.83,9.83,55100.0,9.87,9.87,9.83,9.83,55100.0
2012-05-21 09:50:00,9.84,9.87,9.84,9.85,58100.0,9.84,9.87,9.84,9.85,58100.0
2012-05-21 09:55:00,9.85,9.91,9.84,9.91,53100.0,9.85,9.91,9.84,9.91,53100.0
2012-05-21 10:00:00,9.91,9.94,9.87,9.94,76000.0,9.91,9.94,9.87,9.94,76000.0
2012-05-21 10:05:00,9.94,10.02,9.94,10.02,73400.0,9.94,10.02,9.94,10.02,73400.0
2012-05-21 10:10:00,10.02,10.02,9.99,10.01,124600.0,10.02,10.02,9.99,10.01,124600.0
2012-05-21 10:15:00,10.02,10.04,10.02,10.04,42300.0,10.02,10.04,10.02,10.04,42300.0
2012-05-21 10:20:00,10.04,10.04,10.02,10.04,22200.0,10.04,10.04,10.02,10.04,22200.0
2012-05-21 10:25:00,10.04,10.07,10.04,10.07,32200.0,10.04,10.07,10.04,10.07,32200.0
2012-05-21 10:30:00,10.07,10.07,10.06,10.07,16500.0,10.07,10.07,10.06,10.07,16500.0
2012-05-21 10:35:00,10.07,10.07,10.05,10.05,27000.0,10.07,10.07,10.05,10.05,27000.0
2012-05-21 10:40:00,10.05,10.06,10.05,10.05,14400.0,10.05,10.06,10.05,10.05,14400.0
2012-05-21 10:45:00,10.05,10.08,10.05,10.08,39500.0,10.05,10.08,10.05,10.08,39500.0
2012-05-21 10:50:00,10.07,10.1,10.07,10.1,13300.0,10.07,10.1,10.07,10.1,13300.0
2012-05-21 10:55:00,10.1,10.11,10.1,10.11,23600.0,10.1,10.11,10.1,10.11,23600.0
2012-05-21 11:00:00,10.11,10.11,10.09,10.11,39900.0,10.11,10.11,10.09,10.11,39900.0
2012-05-21 11:05:00,10.09,10.15,10.08,10.14,166900.0,10.09,10.15,10.08,10.14,166900.0
2012-05-21 11:10:00,10.14,10.18,10.13,10.18,66600.0,10.14,10.18,10.13,10.18,66600.0
2012-05-21 11:15:00,10.18,10.2,10.18,10.18,33000.0,10.18,10.2,10.18,10.18,33000.0
2012-05-21 11:20:00,10.17,10.18,10.16,10.17,18400.0,10.17,10.18,10.16,10.17,18400.0
2012-05-21 11:25:00,10.16,10.17,10.13,10.14,15200.0,10.16,10.17,10.13,10.14,15200.0
2012-05-21 11:30:00,10.13,10.14,10.12,10.13,20900.0,10.13,10.14,10.12,10.13,20900.0
2012-05-21 11:35:00,10.13,10.17,10.11,10.16,97800.0,10.13,10.17,10.11,10.16,97800.0
2012-05-21 11:40:00,10.16,10.16,10.14,10.15,19500.0,10.16,10.16,10.14,10.15,19500.0
2012-05-21 11:45:00,10.15,10.15,10.14,10.15,10300.0,10.15,10.15,10.14,10.15,10300.0
2012-05-21 11:50:00,10.15,10.15,10.14,10.14,5700.0,10.15,10.15,10.14,10.14,5700.0
2012-05-21 11:55:00,10.15,10.15,10.14,10.14,4600.0,10.15,10.15,10.14,10.14,4600.0
2012-05-21 12:00:00,10.15,10.16,10.13,10.15,32300.0,10.15,10.16,10.13,10.15,32300.0
2012-05-21 12:05:00,10.15,10.16,10.12,10.13,110400.0,10.15,10.16,10.12,10.13,110400.0
2012-05-21 12:10:00,10.13,10.13,10.12,10.12,57000.0,10.13,10.13,10.12,10.12,57000.0
2012-05-21 12:15:00,10.12,10.13,10.12,10.12,23300.0,10.12,10.13,10.12,10.12,23300.0
2012-05-21 12:20:00,10.13,10.18,10.13,10.18,39800.0,10.13,10.18,10.13,10.18,39800.0
2012-05-21 12:25:00,10.18,10.23,10.18,10.23,11900.0,10.18,10.23,10.18,10.23,11900.0
2012-05-21 12:30:00,10.23,10.23,10.22,10.23,6600.0,10.23,10.23,10.22,10.23,6600.0
2012-05-21 12:35:00,10.23,10.24,10.22,10.24,18800.0,10.23,10.24,10.22,10.24,18800.0
2012-05-21 12:40:00,10.24,10.25,10.23,10.25,17200.0,10.24,10.25,10.23,10.25,17200.0
2012-05-21 12:45:00,10.24,10.25,10.23,10.23,20900.0,10.24,10.25,10.23,10.23,20900.0
2012-05-21 12:50:00,10.24,10.24,10.19,10.21,34300.0,10.24,10.24,10.19,10.21,34300.0
2012-05-21 12:55:00,10.21,10.21,10.2,10.2,5800.0,10.21,10.21,10.2,10.2,5800.0
2012-05-21 13:00:00,10.2,10.22,10.2,10.22,14100.0,10.2,10.22,10.2,10.22,14100.0
2012-05-21 13:05:00,10.22,10.24,10.21,10.24,18400.0,10.22,10.24,10.21,10.24,18400.0
2012-05-21 13:10:00,10.24,10.25,10.24,10.24,40400.0,10.24,10.25,10.24,10.24,40400.0
2012-05-21 13:15:00,10.24,10.25,10.23,10.25,61700.0,10.24,10.25,10.23,10.25,61700.0
2012-05-21 13:20:00,10.25,10.25,10.23,10.24,32300.0,10.25,10.25,10.23,10.24,32300.0
2012-05-21 13:25:00,10.24,10.24,10.23,10.23,11500.0,10.24,10.24,10.23,10.23,11500.0
2012-05-21 13:30:00,10.24,10.24,10.23,10.24,5200.0,10.24,10.24,10.23,10.24,5200.0
2012-05-21 13:35:00,10.23,10.24,10.23,10.23,3600.0,10.23,10.24,10.23,10.23,3600.0
2012-05-21 13:40:00,10.24,10.26,10.24,10.26,39100.0,10.24,10.26,10.24,10.26,39100.0
2012-05-21 13:45:00,10.25,10.3,10.25,10.3,95300.0,10.25,10.3,10.25,10.3,95300.0
2012-05-21 13:50:00,10.3,10.31,10.28,10.3,52200.0,10.3,10.31,10.28,10.3,52200.0
2012-05-21 13:55:00,10.3,10.3,10.29,10.29,6700.0,10.3,10.3,10.29,10.29,6700.0
2012-05-21 14:00:00,10.29,10.3,10.26,10.27,47600.0,10.29,10.3,10.26,10.27,47600.0
2012-05-21 14:05:00,10.27,10.27,10.24,10.24,46200.0,10.27,10.27,10.24,10.24,46200.0
2012-05-21 14:10:00,10.24,10.25,10.21,10.24,134600.0,10.24,10.25,10.21,10.24,134600.0
2012-05-21 14:15:00,10.25,10.25,10.24,10.25,28500.0,10.25,10.25,10.24,10.25,28500.0
2012-05-21 14:20:00,10.25,10.27,10.23,10.24,64300.0,10.25,10.27,10.23,10.24,64300.0
2012-05-21 14:25:00,10.24,10.24,10.23,10.23,10000.0,10.24,10.24,10.23,10.23,10000.0
2012-05-21 14:30:00,10.23,10.23,10.22,10.22,7100.0,10.23,10.23,10.22,10.22,7100.0
2012-05-21 14:35:00,10.22,10.23,10.22,10.22,3900.0,10.22,10.23,10.22,10.22,3900.0
2012-05-21 14:40:00,10.22,10.23,10.22,10.22,7700.0,10.22,10.23,10.22,10.22,7700.0
2012-05-21 14:45:00,10.22,10.24,10.22,10.23,63700.0,10.22,10.24,10.22,10.23,63700.0
2012-05-21 14:50:00,10.23,10.25,10.23,10.24,93500.0,10.23,10.25,10.23,10.24,93500.0
2012-05-21 14:55:00,10.25,10.27,10.24,10.27,21200.0,10.25,10.27,10.24,10.27,21200.0
2012-05-21 15:00:00,10.27,10.29,10.26,10.28,26600.0,10.27,10.29,10.26,10.28,26600.0
2012-05-21 15:05:00,10.27,10.28,10.27,10.28,9900.0,10.27,10.28,10.27,10.28,9900.0
2012-05-21 15:10:00,10.27,10.28,10.24,10.24,41300.0,10.27,10.28,10.24,10.24,41300.0
2012-05-21 15:15:00,10.24,10.25,10.24,10.24,35300.0,10.24,10.25,10.24,10.24,35300.0
2012-05-21 15:20:00,10.25,10.25,10.23,10.23,40000.0,10.25,10.25,10.23,10.23,40000.0
2012-05-21 15:25:00,10.23,10.23,10.22,10.22,27800.0,10.23,10.23,10.22,10.22,27800.0
2012-05-21 15:30:00,10.22,10.23,10.21,10.21,30700.0,10.22,10.23,10.21,10.21,30700.0
2012-05-21 15:35:00,10.22,10.22,10.21,10.21,24800.0,10.22,10.22,10.21,10.21,24800.0
2012-05-21 15:40:00,10.21,10.23,10.2,10.23,96000.0,10.21,10.23,10.2,10.23,96000.0
2012-05-21 15:45:00,10.24,10.26,10.23,10.26,58700.0,10.24,10.26,10.23,10.26,58700.0
2012-05-21 15:50:00,10.25,10.26,10.24,10.25,87300.0,10.25,10.26,10.24,10.25,87300.0
2012-05-21 15:55:00,10.24,10.25,10.24,10.25,179000.0,10.24,10.25,10.24,10.25,179000.0
2012-05-22 09:30:00,10.26,10.34,10.25,10.28,47400.0,10.26,10.34,10.25,10.28,47400.0
2012-05-22 09:35:00,10.27,10.28,10.25,10.25,32100.0,10.27,10.28,10.25,10.25,32100.0
2012-05-22 09:40:00,10.26,10.3,10.25,10.3,28000.0,10.26,10.3,10.25,10.3,28000.0
2012-05-22 09:45:00,10.3,10.32,10.29,10.3,24100.0,10.3,10.32,10.29,10.3,24100.0
2012-05-22 09:50:00,10.3,10.34,10.29,10.32,52400.0,10.3,10.34,10.29,10.32,52400.0
2012-05-22 09:55:00,10.32,10.33,10.29,10.29,40000.0,10.32,10.33,10.29,10.29,40000.0
2012-05-22 10:00:00,10.3,10.33,10.28,10.33,32700.0,10.3,10.33,10.28,10.33,32700.0
2012-05-22 10:05:00,10.32,10.34,10.31,10.33,21300.0,10.32,10.34,10.31,10.33,21300.0
2012-05-22 10:10:00,10.34,10.36,10.33,10.35,18300.0,10.34,10.36,10.33,10.35,18300.0
2012-05-22 10:15:00,10.35,10.38,10.35,10.36,23200.0,10.35,10.38,10.35,10.36,23200.0
2012-05-22 10:20:00,10.36,10.39,10.36,10.37,25100.0,10.36,10.39,10.36,10.37,25100.0
2012-05-22 10:25:00,10.37,10.38,10.36,10.36,8000.0,10.37,10.38,10.36,10.36,8000.0
2012-05-22 10:30:00,10.37,10.37,10.35,10.37,18800.0,10.37,10.37,10.35,10.37,18800.0
2012-05-22 10:35:00,10.37,10.38,10.36,10.38,50900.0,10.37,10.38,10.36,10.38,50900.0
2012-05-22 10:40:00,10.38,10.4,10.38,10.4,29200.0,10.38,10.4,10.38,10.4,29200.0
2012-05-22 10:45:00,10.4,10.41,10.38,10.4,28300.0,10.4,10.41,10.38,10.4,28300.0
2012-05-22 10:50:00,10.39,10.39,10.38,10.38,13900.0,10.39,10.39,10.38,10.38,13900.0
2012-05-22 10:55:00,10.38,10.39,10.38,10.39,13900.0,10.38,10.39,10.38,10.39,13900.0
2012-05-22 11:00:00,10.4,10.4,10.39,10.4,16600.0,10.4,10.4,10.39,10.4,16600.0
2012-05-22 11:05:00,10.4,10.4,10.39,10.4,2500.0,10.4,10.4,10.39,10.4,2500.0
2012-05-22 11:10:00,10.39,10.4,10.36,10.36,10300.0,10.39,10.4,10.36,10.36,10300.0
2012-05-22 11:15:00,10.36,10.38,10.36,10.38,33900.0,10.36,10.38,10.36,10.38,33900.0
2012-05-22 11:20:00,10.38,10.38,10.37,10.37,6200.0,10.38,10.38,10.37,10.37,6200.0
2012-05-22 11:25:00,10.37,10.38,10.35,10.35,15500.0,10.37,10.38,10.35,10.35,15500.0
2012-05-22 11:30:00,10.35,10.36,10.34,10.35,10700.0,10.35,10.36,10.34,10.35,10700.0
2012-05-22 11:35:00,10.34,10.35,10.33,10.33,7500.0,10.34,10.35,10.33,10.33,7500.0
2012-05-22 11:40:00,10.33,10.34,10.32,10.33,26700.0,10.33,10.34,10.32,10.33,26700.0
2012-05-22 11:45:00,10.32,10.33,10.32,10.33,10200.0,10.32,10.33,10.32,10.33,10200.0
2012-05-22 11:50:00,10.33,10.34,10.33,10.34,1400.0,10.33,10.34,10.33,10.34,1400.0
2012-05-22 11:55:00,10.33,10.34,10.3,10.31,95600.0,10.33,10.34,10.3,10.31,95600.0
2012-05-22 12:00:00,10.31,10.32,10.26,10.26,33800.0,10.31,10.32,10.26,10.26,33800.0
2012-05-22 12:05:00,10.26,10.26,10.23,10.25,43000.0,10.26,10.26,10.23,10.25,43000.0
2012-05-22 12:10:00,10.25,10.25,10.24,10.25,34800.0,10.25,10.25,10.24,10.25,34800.0
2012-05-22 12:15:00,10.25,10.26,10.24,10.26,30200.0,10.25,10.26,10.24,10.26,30200.0
2012-05-22 12:20:00,10.26,10.31,10.26,10.31,51500.0,10.26,10.31,10.26,10.31,51500.0
2012-05-22 12:25:00,10.3,10.31,10.29,10.3,18700.0,10.3,10.31,10.29,10.3,18700.0
2012-05-22 12:30:00,10.3,10.3,10.28,10.29,10800.0,10.3,10.3,10.28,10.29,10800.0
2012-05-22 12:35:00,10.28,10.29,10.28,10.29,5000.0,10.28,10.29,10.28,10.29,5000.0
2012-05-22 12:40:00,10.3,10.3,10.29,10.3,58700.0,10.3,10.3,10.29,10.3,58700.0
2012-05-22 12:45:00,10.29,10.31,10.28,10.3,25100.0,10.29,10.31,10.28,10.3,25100.0
2012-05-22 12:50:00,10.29,10.29,10.29,10.29,1000.0,10.29,10.29,10.29,10.29,1000.0
2012-05-22 12:55:00,10.29,10.3,10.29,10.3,500.0,10.29,10.3,10.29,10.3,500.0
2012-05-22 13:00:00,10.3,10.31,10.29,10.29,31800.0,10.3,10.31,10.29,10.29,31800.0
2012-05-22 13:05:00,10.28,10.29,10.28,10.29,200.0,10.28,10.29,10.28,10.29,200.0
2012-05-22 13:10:00,10.29,10.29,10.27,10.28,7300.0,10.29,10.29,10.27,10.28,7300.0
2012-05-22 13:15:00,10.27,10.27,10.25,10.26,18500.0,10.27,10.27,10.25,10.26,18500.0
2012-05-22 13:20:00,10.25,10.26,10.25,10.26,143300.0,10.25,10.26,10.25,10.26,143300.0
2012-05-22 13:25:00,10.26,10.26,10.24,10.24,11400.0,10.26,10.26,10.24,10.24,11400.0
2012-05-22 13:30:00,10.24,10.26,10.23,10.26,25500.0,10.24,10.26,10.23,10.26,25500.0
2012-05-22 13:35:00,10.27,10.28,10.27,10.28,11300.0,10.27,10.28,10.27,10.28,11300.0
2012-05-22 13:40:00,10.27,10.28,10.23,10.24,27200.0,10.27,10.28,10.23,10.24,27200.0
2012-05-22 13:45:00,10.23,10.25,10.22,10.25,18800.0,10.23,10.25,10.22,10.25,18800.0
2012-05-22 13:50:00,10.24,10.25,10.23,10.23,5300.0,10.24,10.25,10.23,10.23,5300.0
2012-05-22 13:55:00,10.24,10.25,10.23,10.25,20500.0,10.24,10.25,10.23,10.25,20500.0
2012-05-22 14:00:00,10.24,10.27,10.24,10.27,19200.0,10.24,10.27,10.24,10.27,19200.0
2012-05-22 14:05:00,10.26,10.27,10.25,10.25,22200.0,10.26,10.27,10.25,10.25,22200.0
2012-05-22 14:10:00,10.25,10.26,10.23,10.24,14800.0,10.25,10.26,10.23,10.24,14800.0
2012-05-22 14:15:00,10.23,10.24,10.21,10.24,29600.0,10.23,10.24,10.21,10.24,29600.0
2012-05-22 14:20:00,10.24,10.25,10.23,10.25,5200.0,10.24,10.25,10.23,10.25,5200.0
2012-05-22 14:25:00,10.25,10.25,10.23,10.23,19200.0,10.25,10.25,10.23,10.23,19200.0
2012-05-22 14:30:00,10.23,10.25,10.19,10.2,28800.0,10.23,10.25,10.19,10.2,28800.0
2012-05-22 14:35:00,10.21,10.21,10.2,10.2,8600.0,10.21,10.21,10.2,10.2,8600.0
2012-05-22 14:40:00,10.2,10.21,10.19,10.19,15500.0,10.2,10.21,10.19,10.19,15500.0
2012-05-22 14:45:00,10.2,10.21,10.19,10.21,21700.0,10.2,10.21,10.19,10.21,21700.0
2012-05-22 14:50:00,10.21,10.23,10.21,10.22,30900.0,10.21,10.23,10.21,10.22,30900.0
2012-05-22 14:55:00,10.21,10.22,10.21,10.21,8800.0,10.21,10.22,10.21,10.21,8800.0
2012-05-22 15:00:00,10.21,10.22,10.2,10.21,59900.0,10.21,10.22,10.2,10.21,59900.0
2012-05-22 15:05:00,10.22,10.22,10.2,10.2,49000.0,10.22,10.22,10.2,10.2,49000.0
2012-05-22 15:10:00,10.2,10.21,10.18,10.19,75500.0,10.2,10.21,10.18,10.19,75500.0
2012-05-22 15:15:00,10.18,10.21,10.18,10.2,71400.0,10.18,10.21,10.18,10.2,71400.0
2012-05-22 15:20:00,10.19,10.21,10.18,10.19,57700.0,10.19,10.21,10.18,10.19,57700.0
2012-05-22 15:25:00,10.19,10.19,10.17,10.17,12200.0,10.19,10.19,10.17,10.17,12200.0
2012-05-22 15:30:00,10.17,10.18,10.15,10.17,41500.0,10.17,10.18,10.15,10.17,41500.0
2012-05-22 15:35:00,10.16,10.17,10.15,10.16,32000.0,10.16,10.17,10.15,10.16,32000.0
2012-05-22 15:40:00,10.16,10.16,10.13,10.14,47900.0,10.16,10.16,10.13,10.14,47900.0
2012-05-22 15:45:00,10.15,10.16,10.12,10.12,90200.0,10.15,10.16,10.12,10.12,90200.0
2012-05-22 15:50:00,10.13,10.15,10.12,10.14,71400.0,10.13,10.15,10.12,10.14,71400.0
2012-05-22 15:55:00,10.15,10.17,10.13,10.17,249600.0,10.15,10.17,10.13,10.17,249600.0
2012-05-23 09:30:00,10.09,10.11,10.02,10.1,30500.0,10.09,10.11,10.02,10.1,30500.0
2012-05-23 09:35:00,10.1,10.11,10.03,10.07,63500.0,10.1,10.11,10.03,10.07,63500.0
2012-05-23 09:40:00,10.08,10.11,10.07,10.08,41700.0,10.08,10.11,10.07,10.08,41700.0
2012-05-23 09:45:00,10.08,10.11,10.06,10.07,36700.0,10.08,10.11,10.06,10.07,36700.0
2012-05-23 09:50:00,10.07,10.13,10.06,10.13,143600.0,10.07,10.13,10.06,10.13,143600.0
2012-05-23 09:55:00,10.12,10.19,10.12,10.17,19600.0,10.12,10.19,10.12,10.17,19600.0
2012-05-23 10:00:00,10.18,10.2,10.15,10.17,52500.0,10.18,10.2,10.15,10.17,52500.0
2012-05-23 10:05:00,10.17,10.2,10.17,10.17,10000.0,10.17,10.2,10.17,10.17,10000.0
2012-05-23 10:10:00,10.17,10.17,10.13,10.15,12800.0,10.17,10.17,10.13,10.15,12800.0
2012-05-23 10:15:00,10.15,10.17,10.12,10.14,34200.0,10.15,10.17,10.12,10.14,34200.0
2012-05-23 10:20:00,10.13,10.15,10.11,10.13,10300.0,10.13,10.15,10.11,10.13,10300.0
2012-05-23 10:25:00,10.12,10.16,10.11,10.16,19300.0,10.12,10.16,10.11,10.16,19300.0
2012-05-23 10:30:00,10.15,10.16,10.12,10.13,24100.0,10.15,10.16,10.12,10.13,24100.0
2012-05-23 10:35:00,10.13,10.14,10.1,10.1,13400.0,10.13,10.14,10.1,10.1,13400.0
2012-05-23 10:40:00,10.1,10.14,10.09,10.13,18600.0,10.1,10.14,10.09,10.13,18600.0
2012-05-23 10:45:00,10.13,10.13,10.06,10.08,33700.0,10.13,10.13,10.06,10.08,33700.0
2012-05-23 10:50:00,10.08,10.11,10.08,10.11,11900.0,10.08,10.11,10.08,10.11,11900.0
2012-05-23 10:55:00,10.11,10.11,10.07,10.07,27600.0,10.11,10.11,10.07,10.07,27600.0
2012-05-23 11:00:00,10.07,10.08,10.06,10.07,9200.0,10.07,10.08,10.06,10.07,9200.0
2012-05-23 11:05:00,10.07,10.09,10.07,10.09,13700.0,10.07,10.09,10.07,10.09,13700.0
2012-05-23 11:10:00,10.09,10.11,10.08,10.09,32000.0,10.09,10.11,10.08,10.09,32000.0
2012-05-23 11:15:00,10.1,10.12,10.09,10.12,17400.0,10.1,10.12,10.09,10.12,17400.0
2012-05-23 11:20:00,10.11,10.11,10.09,10.1,23400.0,10.11,10.11,10.09,10.1,23400.0
2012-05-23 11:25:00,10.1,10.1,10.08,10.1,14100.0,10.1,10.1,10.08,10.1,14100.0
2012-05-23 11:30:00,10.1,10.13,10.1,10.11,50500.0,10.1,10.13,10.1,10.11,50500.0
2012-05-23 11:35:00,10.11,10.15,10.1,10.13,83600.0,10.11,10.15,10.1,10.13,83600.0
2012-05-23 11:40:00,10.14,10.17,10.14,10.16,28100.0,10.14,10.17,10.14,10.16,28100.0
2012-05-23 11:45:00,10.16,10.16,10.15,10.16,16300.0,10.16,10.16,10.15,10.16,16300.0
2012-05-23 11:50:00,10.17,10.17,10.15,10.16,33000.0,10.17,10.17,10.15,10.16,33000.0
2012-05-23 11:55:00,10.16,10.16,10.14,10.15,25300.0,10.16,10.16,10.14,10.15,25300.0
2012-05-23 12:00:00,10.15,10.15,10.13,10.13,21400.0,10.15,10.15,10.13,10.13,21400.0
2012-05-23 12:05:00,10.13,10.13,10.13,10.13,1000.0,10.13,10.13,10.13,10.13,1000.0
2012-05-23 12:10:00,10.13,10.13,10.12,10.12,7600.0,10.13,10.13,10.12,10.12,7600.0
2012-05-23 12:15:00,10.12,10.14,10.12,10.14,21500.0,10.12,10.14,10.12,10.14,21500.0
2012-05-23 12:20:00,10.14,10.15,10.13,10.14,5000.0,10.14,10.15,10.13,10.14,5000.0
2012-05-23 12:25:00,10.13,10.15,10.12,10.13,67900.0,10.13,10.15,10.12,10.13,67900.0
2012-05-23 12:30:00,10.13,10.15,10.13,10.14,46000.0,10.13,10.15,10.13,10.14,46000.0
2012-05-23 12:35:00,10.14,10.15,10.14,10.15,21700.0,10.14,10.15,10.14,10.15,21700.0
2012-05-23 12:40:00,10.15,10.16,10.14,10.14,5100.0,10.15,10.16,10.14,10.14,5100.0
2012-05-23 12:45:00,10.14,10.16,10.14,10.16,7700.0,10.14,10.16,10.14,10.16,7700.0
2012-05-23 12:50:00,10.16,10.16,10.15,10.16,28200.0,10.16,10.16,10.15,10.16,28200.0
2012-05-23 12:55:00,10.16,10.16,10.14,10.14,5500.0,10.16,10.16,10.14,10.14,5500.0
2012-05-23 13:00:00,10.15,10.15,10.15,10.15,4800.0,10.15,10.15,10.15,10.15,4800.0
2012-05-23 13:05:00,10.15,10.16,10.15,10.16,4400.0,10.15,10.16,10.15,10.16,4400.0
2012-05-23 13:10:00,10.16,10.2,10.16,10.18,78500.0,10.16,10.2,10.16,10.18,78500.0
2012-05-23 13:15:00,10.18,10.18,10.15,10.17,101700.0,10.18,10.18,10.15,10.17,101700.0
2012-05-23 13:20:00,10.16,10.2,10.16,10.19,36300.0,10.16,10.2,10.16,10.19,36300.0
2012-05-23 13:25:00,10.19,10.2,10.19,10.19,20700.0,10.19,10.2,10.19,10.19,20700.0
2012-05-23 13:30:00,10.19,10.22,10.19,10.21,66900.0,10.19,10.22,10.19,10.21,66900.0
2012-05-23 13:35:00,10.21,10.22,10.21,10.22,6400.0,10.21,10.22,10.21,10.22,6400.0
2012-05-23 13:40:00,10.23,10.23,10.21,10.22,25500.0,10.23,10.23,10.21,10.22,25500.0
2012-05-23 13:45:00,10.22,10.24,10.21,10.23,21900.0,10.22,10.24,10.21,10.23,21900.0
2012-05-23 13:50:00,10.23,10.24,10.22,10.23,9500.0,10.23,10.24,10.22,10.23,9500.0
2012-05-23 13:55:00,10.22,10.23,10.22,10.22,10000.0,10.22,10.23,10.22,10.22,10000.0
2012-05-23 14:00:00,10.23,10.23,10.21,10.21,11300.0,10.23,10.23,10.21,10.21,11300.0
2012-05-23 14:05:00,10.21,10.23,10.21,10.22,23100.0,10.21,10.23,10.21,10.22,23100.0
2012-05-23 14:10:00,10.22,10.23,10.2,10.21,25600.0,10.22,10.23,10.2,10.21,25600.0
2012-05-23 14:15:00,10.2,10.21,10.19,10.2,37500.0,10.2,10.21,10.19,10.2,37500.0
2012-05-23 14:20:00,10.19,10.2,10.19,10.19,11300.0,10.19,10.2,10.19,10.19,11300.0
2012-05-23 14:25:00,10.19,10.21,10.18,10.19,30500.0,10.19,10.21,10.18,10.19,30500.0
2012-05-23 14:30:00,10.19,10.22,10.19,10.21,57200.0,10.19,10.22,10.19,10.21,57200.0
2012-05-23 14:35:00,10.21,10.23,10.21,10.22,10400.0,10.21,10.23,10.21,10.22,10400.0
2012-05-23 14:40:00,10.22,10.27,10.21,10.25,40100.0,10.22,10.27,10.21,10.25,40100.0
2012-05-23 14:45:00,10.24,10.24,10.23,10.23,7900.0,10.24,10.24,10.23,10.23,7900.0
2012-05-23 14:50:00,10.23,10.27,10.23,10.25,16200.0,10.23,10.27,10.23,10.25,16200.0
2012-05-23 14:55:00,10.25,10.27,10.25,10.27,13100.0,10.25,10.27,10.25,10.27,13100.0
2012-05-23 15:00:00,10.27,10.28,10.24,10.26,71400.0,10.27,10.28,10.24,10.26,71400.0
2012-05-23 15:05:00,10.25,10.26,10.23,10.25,39000.0,10.25,10.26,10.23,10.25,39000.0
2012-05-23 15:10:00,10.26,10.26,10.23,10.24,67200.0,10.26,10.26,10.23,10.24,67200.0
2012-05-23 15:15:00,10.24,10.26,10.23,10.25,75300.0,10.24,10.26,10.23,10.25,75300.0
2012-05-23 15:20:00,10.25,10.28,10.24,10.27,86000.0,10.25,10.28,10.24,10.27,86000.0
2012-05-23 15:25:00,10.27,10.3,10.27,10.3,41700.0,10.27,10.3,10.27,10.3,41700.0
2012-05-23 15:30:00,10.29,10.33,10.29,10.33,23200.0,10.29,10.33,10.29,10.33,23200.0
2012-05-23 15:35:00,10.33,10.37,10.33,10.36,71400.0,10.33,10.37,10.33,10.36,71400.0
2012-05-23 15:40:00,10.35,10.36,10.35,10.36,34000.0,10.35,10.36,10.35,10.36,34000.0
2012-05-23 15:45:00,10.36,10.36,10.33,10.34,160600.0,10.36,10.36,10.33,10.34,160600.0
2012-05-23 15:50:00,10.34,10.35,10.33,10.33,107000.0,10.34,10.35,10.33,10.33,107000.0
2012-05-23 15:55:00,10.33,10.35,10.33,10.34,96600.0,10.33,10.35,10.33,10.34,96600.0
2012-05-24 09:30:00,10.38,10.4,10.34,10.39,131200.0,10.38,10.4,10.34,10.39,131200.0
2012-05-24 09:35:00,10.4,10.4,10.34,10.38,141200.0,10.4,10.4,10.34,10.38,141200.0
2012-05-24 09:40:00,10.38,10.39,10.36,10.39,38600.0,10.38,10.39,10.36,10.39,38600.0
2012-05-24 09:45:00,10.4,10.41,10.38,10.39,85100.0,10.4,10.41,10.38,10.39,85100.0
2012-05-24 09:50:00,10.39,10.42,10.37,10.38,79400.0,10.39,10.42,10.37,10.38,79400.0
2012-05-24 09:55:00,10.37,10.4,10.36,10.39,47200.0,10.37,10.4,10.36,10.39,47200.0
2012-05-24 10:00:00,10.39,10.42,10.36,10.42,71300.0,10.39,10.42,10.36,10.42,71300.0
2012-05-24 10:05:00,10.42,10.46,10.41,10.43,104900.0,10.42,10.46,10.41,10.43,104900.0
2012-05-24 10:10:00,10.42,10.49,10.4,10.47,128800.0,10.42,10.49,10.4,10.47,128800.0
2012-05-24 10:15:00,10.47,10.53,10.46,10.47,243200.0,10.47,10.53,10.46,10.47,243200.0
2012-05-24 10:20:00,10.47,10.47,10.45,10.46,227400.0,10.47,10.47,10.45,10.46,227400.0
2012-05-24 10:25:00,10.46,10.48,10.45,10.48,35900.0,10.46,10.48,10.45,10.48,35900.0
2012-05-24 10:30:00,10.47,10.51,10.47,10.49,139200.0,10.47,10.51,10.47,10.49,139200.0
2012-05-24 10:35:00,10.49,10.53,10.48,10.51,56300.0,10.49,10.53,10.48,10.51,56300.0
2012-05-24 10:40:00,10.51,10.52,10.49,10.5,21100.0,10.51,10.52,10.49,10.5,21100.0
2012-05-24 10:45:00,10.49,10.5,10.47,10.49,59900.0,10.49,10.5,10.47,10.49,59900.0
2012-05-24 10:50:00,10.49,10.51,10.48,10.48,79100.0,10.49,10.51,10.48,10.48,79100.0
2012-05-24 10:55:00,10.48,10.5,10.47,10.49,87400.0,10.48,10.5,10.47,10.49,87400.0
2012-05-24 11:00:00,10.49,10.51,10.49,10.49,54000.0,10.49,10.51,10.49,10.49,54000.0
2012-05-24 11:05:00,10.49,10.53,10.49,10.51,53000.0,10.49,10.53,10.49,10.51,53000.0
2012-05-24 11:10:00,10.51,10.53,10.51,10.52,31000.0,10.51,10.53,10.51,10.52,31000.0
2012-05-24 11:15:00,10.52,10.52,10.51,10.51,39400.0,10.52,10.52,10.51,10.51,39400.0
2012-05-24 11:20:00,10.51,10.53,10.51,10.52,56700.0,10.51,10.53,10.51,10.52,56700.0
2012-05-24 11:25:00,10.52,10.52,10.51,10.51,11700.0,10.52,10.52,10.51,10.51,11700.0
2012-05-24 11:30:00,10.51,10.52,10.47,10.47,142900.0,10.51,10.52,10.47,10.47,142900.0
2012-05-24 11:35:00,10.47,10.48,10.46,10.46,50600.0,10.47,10.48,10.46,10.46,50600.0
2012-05-24 11:40:00,10.47,10.47,10.46,10.46,37200.0,10.47,10.47,10.46,10.46,37200.0
2012-05-24 11:45:00,10.46,10.47,10.46,10.46,33900.0,10.46,10.47,10.46,10.46,33900.0
2012-05-24 11:50:00,10.46,10.47,10.46,10.46,8700.0,10.46,10.47,10.46,10.46,8700.0
2012-05-24 11:55:00,10.47,10.49,10.46,10.47,94400.0,10.47,10.49,10.46,10.47,94400.0
2012-05-24 12:00:00,10.48,10.48,10.46,10.46,101000.0,10.48,10.48,10.46,10.46,101000.0
2012-05-24 12:05:00,10.46,10.47,10.46,10.46,89800.0,10.46,10.47,10.46,10.46,89800.0
2012-05-24 12:10:00,10.46,10.47,10.41,10.41,151600.0,10.46,10.47,10.41,10.41,151600.0
2012-05-24 12:15:00,10.41,10.41,10.38,10.4,66400.0,10.41,10.41,10.38,10.4,66400.0
2012-05-24 12:20:00,10.4,10.4,10.39,10.39,6400.0,10.4,10.4,10.39,10.39,6400.0
2012-05-24 12:25:00,10.39,10.4,10.38,10.39,45800.0,10.39,10.4,10.38,10.39,45800.0
2012-05-24 12:30:00,10.4,10.43,10.39,10.43,113800.0,10.4,10.43,10.39,10.43,113800.0
2012-05-24 12:35:00,10.43,10.47,10.42,10.47,93500.0,10.43,10.47,10.42,10.47,93500.0
2012-05-24 12:40:00,10.47,10.48,10.47,10.47,14800.0,10.47,10.48,10.47,10.47,14800.0
2012-05-24 12:45:00,10.47,10.48,10.46,10.47,105700.0,10.47,10.48,10.46,10.47,105700.0
2012-05-24 12:50:00,10.47,10.48,10.46,10.47,78700.0,10.47,10.48,10.46,10.47,78700.0
2012-05-24 12:55:00,10.47,10.48,10.47,10.47,8800.0,10.47,10.48,10.47,10.47,8800.0
2012-05-24 13:00:00,10.47,10.48,10.44,10.45,106000.0,10.47,10.48,10.44,10.45,106000.0
2012-05-24 13:05:00,10.45,10.45,10.43,10.43,9600.0,10.45,10.45,10.43,10.43,9600.0
2012-05-24 13:10:00,10.43,10.44,10.4,10.41,12800.0,10.43,10.44,10.4,10.41,12800.0
2012-05-24 13:15:00,10.4,10.42,10.38,10.39,61600.0,10.4,10.42,10.38,10.39,61600.0
2012-05-24 13:20:00,10.38,10.39,10.38,10.38,2200.0,10.38,10.39,10.38,10.38,2200.0
2012-05-24 13:25:00,10.38,10.39,10.34,10.35,44300.0,10.38,10.39,10.34,10.35,44300.0
2012-05-24 13:30:00,10.34,10.34,10.33,10.33,3400.0,10.34,10.34,10.33,10.33,3400.0
2012-05-24 13:35:00,10.33,10.36,10.33,10.35,32000.0,10.33,10.36,10.33,10.35,32000.0
2012-05-24 13:40:00,10.36,10.38,10.35,10.37,34600.0,10.36,10.38,10.35,10.37,34600.0
2012-05-24 13:45:00,10.37,10.37,10.35,10.35,12100.0,10.37,10.37,10.35,10.35,12100.0
2012-05-24 13:50:00,10.36,10.36,10.34,10.35,54300.0,10.36,10.36,10.34,10.35,54300.0
2012-05-24 13:55:00,10.35,10.36,10.34,10.35,52300.0,10.35,10.36,10.34,10.35,52300.0
2012-05-24 14:00:00,10.35,10.37,10.35,10.36,25300.0,10.35,10.37,10.35,10.36,25300.0
2012-05-24 14:05:00,10.36,10.36,10.34,10.35,61000.0,10.36,10.36,10.34,10.35,61000.0
2012-05-24 14:10:00,10.35,10.36,10.33,10.33,40700.0,10.35,10.36,10.33,10.33,40700.0
2012-05-24 14:15:00,10.33,10.35,10.33,10.35,35600.0,10.33,10.35,10.33,10.35,35600.0
2012-05-24 14:20:00,10.34,10.36,10.34,10.36,20900.0,10.34,10.36,10.34,10.36,20900.0
2012-05-24 14:25:00,10.35,10.38,10.35,10.37,59300.0,10.35,10.38,10.35,10.37,59300.0
2012-05-24 14:30:00,10.36,10.37,10.36,10.37,9400.0,10.36,10.37,10.36,10.37,9400.0
2012-05-24 14:35:00,10.38,10.4,10.35,10.36,62900.0,10.38,10.4,10.35,10.36,62900.0
2012-05-24 14:40:00,10.35,10.35,10.33,10.34,35700.0,10.35,10.35,10.33,10.34,35700.0
2012-05-24 14:45:00,10.34,10.34,10.32,10.33,8700.0,10.34,10.34,10.32,10.33,8700.0
2012-05-24 14:50:00,10.33,10.35,10.32,10.35,19700.0,10.33,10.35,10.32,10.35,19700.0
2012-05-24 14:55:00,10.35,10.35,10.32,10.34,27200.0,10.35,10.35,10.32,10.34,27200.0
2012-05-24 15:00:00,10.34,10.35,10.34,10.34,26600.0,10.34,10.35,10.34,10.34,26600.0
2012-05-24 15:05:00,10.35,10.35,10.31,10.32,37500.0,10.35,10.35,10.31,10.32,37500.0
2012-05-24 15:10:00,10.33,10.33,10.31,10.32,14300.0,10.33,10.33,10.31,10.32,14300.0
2012-05-24 15:15:00,10.32,10.35,10.31,10.35,66800.0,10.32,10.35,10.31,10.35,66800.0
2012-05-24 15:20:00,10.35,10.36,10.33,10.35,29100.0,10.35,10.36,10.33,10.35,29100.0
2012-05-24 15:25:00,10.35,10.41,10.34,10.38,88100.0,10.35,10.41,10.34,10.38,88100.0
2012-05-24 15:30:00,10.38,10.41,10.37,10.37,49200.0,10.38,10.41,10.37,10.37,49200.0
2012-05-24 15:35:00,10.38,10.38,10.35,10.37,56600.0,10.38,10.38,10.35,10.37,56600.0
2012-05-24 15:40:00,10.38,10.39,10.37,10.37,47600.0,10.38,10.39,10.37,10.37,47600.0
2012-05-24 15:45:00,10.38,10.41,10.37,10.41,63300.0,10.38,10.41,10.37,10.41,63300.0
2012-05-24 15:50:00,10.41,10.42,10.39,10.41,88200.0,10.41,10.42,10.39,10.41,88200.0
2012-05-24 15:55:00,10.41,10.42,10.4,10.42,97700.0,10.41,10.42,10.4,10.42,97700.0
2012-05-25 09:30:00,10.4,10.46,10.38,10.45,27300.0,10.4,10.46,10.38,10.45,27300.0
2012-05-25 09:35:00,10.44,10.46,10.42,10.42,44500.0,10.44,10.46,10.42,10.42,44500.0
2012-05-25 09:40:00,10.42,10.43,10.39,10.39,30900.0,10.42,10.43,10.39,10.39,30900.0
2012-05-25 09:45:00,10.38,10.41,10.37,10.38,25000.0,10.38,10.41,10.37,10.38,25000.0
2012-05-25 09:50:00,10.37,10.37,10.34,10.34,14400.0,10.37,10.37,10.34,10.34,14400.0
2012-05-25 09:55:00,10.34,10.35,10.31,10.31,54600.0,10.34,10.35,10.31,10.31,54600.0
2012-05-25 10:00:00,10.31,10.31,10.28,10.29,82800.0,10.31,10.31,10.28,10.29,82800.0
2012-05-25 10:05:00,10.3,10.31,10.28,10.3,38300.0,10.3,10.31,10.28,10.3,38300.0
2012-05-25 10:10:00,10.29,10.29,10.26,10.26,9100.0,10.29,10.29,10.26,10.26,9100.0
2012-05-25 10:15:00,10.26,10.27,10.25,10.27,19100.0,10.26,10.27,10.25,10.27,19100.0
2012-05-25 10:20:00,10.26,10.27,10.25,10.26,13500.0,10.26,10.27,10.25,10.26,13500.0
2012-05-25 10:25:00,10.26,10.27,10.25,10.27,15400.0,10.26,10.27,10.25,10.27,15400.0
2012-05-25 10:30:00,10.26,10.3,10.26,10.3,39900.0,10.26,10.3,10.26,10.3,39900.0
2012-05-25 10:35:00,10.3,10.32,10.29,10.32,36400.0,10.3,10.32,10.29,10.32,36400.0
2012-05-25 10:40:00,10.32,10.32,10.29,10.31,44200.0,10.32,10.32,10.29,10.31,44200.0
2012-05-25 10:45:00,10.3,10.32,10.29,10.31,13900.0,10.3,10.32,10.29,10.31,13900.0
2012-05-25 10:50:00,10.31,10.32,10.3,10.3,9800.0,10.31,10.32,10.3,10.3,9800.0
2012-05-25 10:55:00,10.3,10.31,10.3,10.3,5800.0,10.3,10.31,10.3,10.3,5800.0
2012-05-25 11:00:00,10.3,10.32,10.3,10.31,11500.0,10.3,10.32,10.3,10.31,11500.0
2012-05-25 11:05:00,10.31,10.31,10.3,10.3,13200.0,10.31,10.31,10.3,10.3,13200.0
2012-05-25 11:10:00,10.3,10.32,10.29,10.3,27800.0,10.3,10.32,10.29,10.3,27800.0
2012-05-25 11:15:00,10.31,10.31,10.29,10.29,7700.0,10.31,10.31,10.29,10.29,7700.0
2012-05-25 11:20:00,10.29,10.34,10.29,10.34,26600.0,10.29,10.34,10.29,10.34,26600.0
2012-05-25 11:25:00,10.34,10.34,10.33,10.33,2400.0,10.34,10.34,10.33,10.33,2400.0
2012-05-25 11:30:00,10.33,10.33,10.29,10.3,24200.0,10.33,10.33,10.29,10.3,24200.0
2012-05-25 11:35:00,10.3,10.31,10.29,10.31,9100.0,10.3,10.31,10.29,10.31,9100.0
2012-05-25 11:40:00,10.31,10.31,10.3,10.3,3700.0,10.31,10.31,10.3,10.3,3700.0
2012-05-25 11:45:00,10.3,10.31,10.3,10.3,3000.0,10.3,10.31,10.3,10.3,3000.0
2012-05-25 11:50:00,10.31,10.33,10.3,10.31,22700.0,10.31,10.33,10.3,10.31,22700.0
2012-05-25 11:55:00,10.3,10.32,10.3,10.31,4000.0,10.3,10.32,10.3,10.31,4000.0
2012-05-25 12:00:00,10.31,10.32,10.3,10.32,20100.0,10.31,10.32,10.3,10.32,20100.0
2012-05-25 12:05:00,10.32,10.32,10.31,10.32,2200.0,10.32,10.32,10.31,10.32,2200.0
2012-05-25 12:10:00,10.31,10.32,10.31,10.32,2100.0,10.31,10.32,10.31,10.32,2100.0
2012-05-25 12:15:00,10.32,10.32,10.3,10.3,11100.0,10.32,10.32,10.3,10.3,11100.0
2012-05-25 12:20:00,10.3,10.31,10.29,10.3,16700.0,10.3,10.31,10.29,10.3,16700.0
2012-05-25 12:25:00,10.31,10.32,10.3,10.31,12200.0,10.31,10.32,10.3,10.31,12200.0
2012-05-25 12:30:00,10.32,10.32,10.3,10.3,9000.0,10.32,10.32,10.3,10.3,9000.0
2012-05-25 12:35:00,10.3,10.31,10.3,10.31,3000.0,10.3,10.31,10.3,10.31,3000.0
2012-05-25 12:40:00,10.3,10.31,10.3,10.31,2600.0,10.3,10.31,10.3,10.31,2600.0
2012-05-25 12:45:00,10.3,10.31,10.3,10.3,4300.0,10.3,10.31,10.3,10.3,4300.0
2012-05-25 12:50:00,10.3,10.31,10.3,10.3,3200.0,10.3,10.31,10.3,10.3,3200.0
2012-05-25 12:55:00,10.3,10.31,10.3,10.3,2500.0,10.3,10.31,10.3,10.3,2500.0
2012-05-25 13:00:00,10.3,10.3,10.29,10.29,42300.0,10.3,10.3,10.29,10.29,42300.0
2012-05-25 13:05:00,10.29,10.3,10.29,10.3,6900.0,10.29,10.3,10.29,10.3,6900.0
2012-05-25 13:10:00,10.29,10.3,10.29,10.29,2400.0,10.29,10.3,10.29,10.29,2400.0
2012-05-25 13:15:00,10.29,10.3,10.29,10.29,3500.0,10.29,10.3,10.29,10.29,3500.0
2012-05-25 13:20:00,10.29,10.3,10.29,10.29,9100.0,10.29,10.3,10.29,10.29,9100.0
2012-05-25 13:25:00,10.29,10.32,10.29,10.31,41700.0,10.29,10.32,10.29,10.31,41700.0
2012-05-25 13:30:00,10.32,10.32,10.31,10.32,4100.0,10.32,10.32,10.31,10.32,4100.0
2012-05-25 13:35:00,10.31,10.32,10.31,10.31,8000.0,10.31,10.32,10.31,10.31,8000.0
2012-05-25 13:40:00,10.32,10.33,10.31,10.33,18500.0,10.32,10.33,10.31,10.33,18500.0
2012-05-25 13:45:00,10.33,10.33,10.32,10.32,3000.0,10.33,10.33,10.32,10.32,3000.0
2012-05-25 13:50:00,10.33,10.33,10.32,10.33,286500.0,10.33,10.33,10.32,10.33,286500.0
2012-05-25 13:55:00,10.33,10.34,10.32,10.33,298200.0,10.33,10.34,10.32,10.33,298200.0
2012-05-25 14:00:00,10.33,10.34,10.33,10.34,2700.0,10.33,10.34,10.33,10.34,2700.0
2012-05-25 14:05:00,10.33,10.34,10.32,10.32,40900.0,10.33,10.34,10.32,10.32,40900.0
2012-05-25 14:10:00,10.32,10.33,10.32,10.32,3300.0,10.32,10.33,10.32,10.32,3300.0
2012-05-25 14:15:00,10.33,10.33,10.32,10.32,26800.0,10.33,10.33,10.32,10.32,26800.0
2012-05-25 14:20:00,10.32,10.33,10.32,10.32,34700.0,10.32,10.33,10.32,10.32,34700.0
2012-05-25 14:25:00,10.33,10.33,10.31,10.32,38500.0,10.33,10.33,10.31,10.32,38500.0
2012-05-25 14:30:00,10.32,10.32,10.31,10.31,8300.0,10.32,10.32,10.31,10.31,8300.0
2012-05-25 14:35:00,10.31,10.32,10.3,10.31,26500.0,10.31,10.32,10.3,10.31,26500.0
2012-05-25 14:40:00,10.31,10.32,10.3,10.3,9400.0,10.31,10.32,10.3,10.3,9400.0
2012-05-25 14:45:00,10.3,10.31,10.29,10.29,20700.0,10.3,10.31,10.29,10.29,20700.0
2012-05-25 14:50:00,10.29,10.3,10.29,10.29,7100.0,10.29,10.3,10.29,10.29,7100.0
2012-05-25 14:55:00,10.29,10.3,10.28,10.29,37300.0,10.29,10.3,10.28,10.29,37300.0
2012-05-25 15:00:00,10.29,10.31,10.28,10.31,25800.0,10.29,10.31,10.28,10.31,25800.0
2012-05-25 15:05:00,10.31,10.31,10.29,10.3,52700.0,10.31,10.31,10.29,10.3,52700.0
2012-05-25 15:10:00,10.29,10.3,10.28,10.28,31300.0,10.29,10.3,10.28,10.28,31300.0
2012-05-25 15:15:00,10.29,10.29,10.27,10.28,53100.0,10.29,10.29,10.27,10.28,53100.0
2012-05-25 15:20:00,10.28,10.29,10.25,10.27,74700.0,10.28,10.29,10.25,10.27,74700.0
2012-05-25 15:25:00,10.27,10.28,10.26,10.28,12300.0,10.27,10.28,10.26,10.28,12300.0
2012-05-25 15:30:00,10.28,10.29,10.26,10.28,67500.0,10.28,10.29,10.26,10.28,67500.0
2012-05-25 15:35:00,10.29,10.29,10.27,10.27,43100.0,10.29,10.29,10.27,10.27,43100.0
2012-05-25 15:40:00,10.28,10.29,10.28,10.29,57600.0,10.28,10.29,10.28,10.29,57600.0
2012-05-25 15:45:00,10.29,10.31,10.28,10.3,31500.0,10.29,10.31,10.28,10.3,31500.0
2012-05-25 15:50:00,10.3,10.32,10.3,10.31,37500.0,10.3,10.32,10.3,10.31,37500.0
2012-05-25 15:55:00,10.3,10.32,10.28,10.29,170300.0,10.3,10.32,10.28,10.29,170300.0
2012-05-29 09:30:00,10.41,10.45,10.4,10.4,22600.0,10.41,10.45,10.4,10.4,22600.0
2012-05-29 09:35:00,10.41,10.45,10.41,10.44,16200.0,10.41,10.45,10.41,10.44,16200.0
2012-05-29 09:40:00,10.45,10.48,10.44,10.44,35700.0,10.45,10.48,10.44,10.44,35700.0
2012-05-29 09:45:00,10.44,10.44,10.4,10.42,15800.0,10.44,10.44,10.4,10.42,15800.0
2012-05-29 09:50:00,10.42,10.42,10.4,10.41,12100.0,10.42,10.42,10.4,10.41,12100.0
2012-05-29 09:55:00,10.4,10.41,10.39,10.4,10700.0,10.4,10.41,10.39,10.4,10700.0
2012-05-29 10:00:00,10.39,10.41,10.36,10.41,50900.0,10.39,10.41,10.36,10.41,50900.0
2012-05-29 10:05:00,10.41,10.44,10.4,10.42,15500.0,10.41,10.44,10.4,10.42,15500.0
2012-05-29 10:10:00,10.42,10.48,10.42,10.47,21400.0,10.42,10.48,10.42,10.47,21400.0
2012-05-29 10:15:00,10.46,10.51,10.46,10.51,29900.0,10.46,10.51,10.46,10.51,29900.0
2012-05-29 10:20:00,10.51,10.52,10.49,10.49,49300.0,10.51,10.52,10.49,10.49,49300.0
2012-05-29 10:25:00,10.5,10.51,10.49,10.49,48200.0,10.5,10.51,10.49,10.49,48200.0
2012-05-29 10:30:00,10.5,10.51,10.49,10.5,60200.0,10.5,10.51,10.49,10.5,60200.0
2012-05-29 10:35:00,10.5,10.51,10.48,10.49,48500.0,10.5,10.51,10.48,10.49,48500.0
2012-05-29 10:40:00,10.49,10.51,10.49,10.51,5500.0,10.49,10.51,10.49,10.51,5500.0
2012-05-29 10:45:00,10.51,10.53,10.51,10.52,35700.0,10.51,10.53,10.51,10.52,35700.0
2012-05-29 10:50:00,10.51,10.52,10.5,10.51,16100.0,10.51,10.52,10.5,10.51,16100.0
2012-05-29 10:55:00,10.5,10.51,10.5,10.5,2100.0,10.5,10.51,10.5,10.5,2100.0
2012-05-29 11:00:00,10.51,10.51,10.47,10.49,45000.0,10.51,10.51,10.47,10.49,45000.0
2012-05-29 11:05:00,10.49,10.5,10.49,10.5,27400.0,10.49,10.5,10.49,10.5,27400.0
2012-05-29 11:10:00,10.49,10.5,10.47,10.47,12400.0,10.49,10.5,10.47,10.47,12400.0
2012-05-29 11:15:00,10.47,10.47,10.46,10.46,22700.0,10.47,10.47,10.46,10.46,22700.0
2012-05-29 11:20:00,10.46,10.47,10.44,10.46,10900.0,10.46,10.47,10.44,10.46,10900.0
2012-05-29 11:25:00,10.46,10.47,10.45,10.47,11200.0,10.46,10.47,10.45,10.47,11200.0
2012-05-29 11:30:00,10.47,10.47,10.43,10.44,24700.0,10.47,10.47,10.43,10.44,24700.0
2012-05-29 11:35:00,10.43,10.43,10.4,10.43,30100.0,10.43,10.43,10.4,10.43,30100.0
2012-05-29 11:40:00,10.42,10.44,10.42,10.42,21200.0,10.42,10.44,10.42,10.42,21200.0
2012-05-29 11:45:00,10.43,10.43,10.39,10.42,33200.0,10.43,10.43,10.39,10.42,33200.0
2012-05-29 11:50:00,10.42,10.43,10.41,10.43,5800.0,10.42,10.43,10.41,10.43,5800.0
2012-05-29 11:55:00,10.43,10.44,10.41,10.42,15000.0,10.43,10.44,10.41,10.42,15000.0
2012-05-29 12:00:00,10.42,10.42,10.36,10.37,39200.0,10.42,10.42,10.36,10.37,39200.0
2012-05-29 12:05:00,10.37,10.37,10.36,10.37,16800.0,10.37,10.37,10.36,10.37,16800.0
2012-05-29 12:10:00,10.37,10.38,10.35,10.35,36000.0,10.37,10.38,10.35,10.35,36000.0
2012-05-29 12:15:00,10.36,10.38,10.35,10.38,12600.0,10.36,10.38,10.35,10.38,12600.0
2012-05-29 12:20:00,10.38,10.39,10.38,10.39,25100.0,10.38,10.39,10.38,10.39,25100.0
2012-05-29 12:25:00,10.38,10.41,10.38,10.41,18600.0,10.38,10.41,10.38,10.41,18600.0
2012-05-29 12:30:00,10.41,10.42,10.4,10.42,35400.0,10.41,10.42,10.4,10.42,35400.0
2012-05-29 12:35:00,10.42,10.42,10.41,10.41,12100.0,10.42,10.42,10.41,10.41,12100.0
2012-05-29 12:40:00,10.4,10.41,10.4,10.41,1600.0,10.4,10.41,10.4,10.41,1600.0
2012-05-29 12:45:00,10.41,10.44,10.4,10.44,52000.0,10.41,10.44,10.4,10.44,52000.0
2012-05-29 12:50:00,10.44,10.45,10.43,10.45,8800.0,10.44,10.45,10.43,10.45,8800.0
2012-05-29 12:55:00,10.44,10.45,10.43,10.45,25300.0,10.44,10.45,10.43,10.45,25300.0
2012-05-29 13:00:00,10.44,10.45,10.43,10.44,24800.0,10.44,10.45,10.43,10.44,24800.0
2012-05-29 13:05:00,10.45,10.45,10.42,10.43,14000.0,10.45,10.45,10.42,10.43,14000.0
2012-05-29 13:10:00,10.43,10.46,10.42,10.45,14800.0,10.43,10.46,10.42,10.45,14800.0
2012-05-29 13:15:00,10.44,10.45,10.44,10.45,6000.0,10.44,10.45,10.44,10.45,6000.0
2012-05-29 13:20:00,10.45,10.45,10.43,10.44,11400.0,10.45,10.45,10.43,10.44,11400.0
2012-05-29 13:25:00,10.45,10.46,10.43,10.45,33200.0,10.45,10.46,10.43,10.45,33200.0
2012-05-29 13:30:00,10.45,10.45,10.43,10.43,4800.0,10.45,10.45,10.43,10.43,4800.0
2012-05-29 13:35:00,10.44,10.46,10.43,10.46,35300.0,10.44,10.46,10.43,10.46,35300.0
2012-05-29 13:40:00,10.45,10.47,10.45,10.46,16100.0,10.45,10.47,10.45,10.46,16100.0
2012-05-29 13:45:00,10.46,10.48,10.46,10.47,4400.0,10.46,10.48,10.46,10.47,4400.0
2012-05-29 13:50:00,10.48,10.48,10.47,10.47,3200.0,10.48,10.48,10.47,10.47,3200.0
2012-05-29 13:55:00,10.48,10.48,10.47,10.48,4500.0,10.48,10.48,10.47,10.48,4500.0
2012-05-29 14:00:00,10.47,10.48,10.45,10.45,21500.0,10.47,10.48,10.45,10.45,21500.0
2012-05-29 14:05:00,10.45,10.46,10.45,10.45,8800.0,10.45,10.46,10.45,10.45,8800.0
2012-05-29 14:10:00,10.45,10.49,10.45,10.48,27000.0,10.45,10.49,10.45,10.48,27000.0
2012-05-29 14:15:00,10.48,10.49,10.47,10.49,19400.0,10.48,10.49,10.47,10.49,19400.0
2012-05-29 14:20:00,10.49,10.49,10.46,10.46,14300.0,10.49,10.49,10.46,10.46,14300.0
2012-05-29 14:25:00,10.46,10.47,10.46,10.46,6600.0,10.46,10.47,10.46,10.46,6600.0
2012-05-29 14:30:00,10.46,10.47,10.46,10.46,4800.0,10.46,10.47,10.46,10.46,4800.0
2012-05-29 14:35:00,10.47,10.47,10.45,10.46,14600.0,10.47,10.47,10.45,10.46,14600.0
2012-05-29 14:40:00,10.45,10.46,10.45,10.45,2200.0,10.45,10.46,10.45,10.45,2200.0
2012-05-29 14:45:00,10.45,10.47,10.45,10.45,24700.0,10.45,10.47,10.45,10.45,24700.0
2012-05-29 14:50:00,10.46,10.5,10.45,10.49,78800.0,10.46,10.5,10.45,10.49,78800.0
2012-05-29 14:55:00,10.49,10.5,10.49,10.5,13700.0,10.49,10.5,10.49,10.5,13700.0
2012-05-29 15:00:00,10.5,10.5,10.48,10.48,23900.0,10.5,10.5,10.48,10.48,23900.0
2012-05-29 15:05:00,10.49,10.5,10.48,10.49,12200.0,10.49,10.5,10.48,10.49,12200.0
2012-05-29 15:10:00,10.49,10.52,10.49,10.52,20700.0,10.49,10.52,10.49,10.52,20700.0
2012-05-29 15:15:00,10.52,10.53,10.51,10.51,7200.0,10.52,10.53,10.51,10.51,7200.0
2012-05-29 15:20:00,10.52,10.52,10.5,10.51,27600.0,10.52,10.52,10.5,10.51,27600.0
2012-05-29 15:25:00,10.51,10.52,10.49,10.51,42600.0,10.51,10.52,10.49,10.51,42600.0
2012-05-29 15:30:00,10.5,10.51,10.49,10.5,16900.0,10.5,10.51,10.49,10.5,16900.0
2012-05-29 15:35:00,10.5,10.51,10.49,10.5,14100.0,10.5,10.51,10.49,10.5,14100.0
2012-05-29 15:40:00,10.5,10.53,10.5,10.52,55700.0,10.5,10.53,10.5,10.52,55700.0
2012-05-29 15:45:00,10.53,10.53,10.52,10.53,20900.0,10.53,10.53,10.52,10.53,20900.0
2012-05-29 15:50:00,10.53,10.53,10.51,10.51,58700.0,10.53,10.53,10.51,10.51,58700.0
2012-05-29 15:55:00,10.52,10.52,10.49,10.52,126300.0,10.52,10.52,10.49,10.52,126300.0
2012-05-30 09:30:00,10.41,10.44,10.32,10.32,27100.0,10.41,10.44,10.32,10.32,27100.0
2012-05-30 09:35:00,10.32,10.33,10.28,10.29,28800.0,10.32,10.33,10.28,10.29,28800.0
2012-05-30 09:40:00,10.29,10.33,10.25,10.32,43600.0,10.29,10.33,10.25,10.32,43600.0
2012-05-30 09:45:00,10.32,10.33,10.28,10.32,27200.0,10.32,10.33,10.28,10.32,27200.0
2012-05-30 09:50:00,10.32,10.36,10.29,10.36,78900.0,10.32,10.36,10.29,10.36,78900.0
2012-05-30 09:55:00,10.35,10.38,10.35,10.35,50900.0,10.35,10.38,10.35,10.35,50900.0
2012-05-30 10:00:00,10.36,10.36,10.32,10.35,55400.0,10.36,10.36,10.32,10.35,55400.0
2012-05-30 10:05:00,10.34,10.38,10.34,10.38,27600.0,10.34,10.38,10.34,10.38,27600.0
2012-05-30 10:10:00,10.37,10.38,10.34,10.36,59500.0,10.37,10.38,10.34,10.36,59500.0
2012-05-30 10:15:00,10.37,10.4,10.36,10.39,69300.0,10.37,10.4,10.36,10.39,69300.0
2012-05-30 10:20:00,10.39,10.39,10.35,10.38,80600.0,10.39,10.39,10.35,10.38,80600.0
2012-05-30 10:25:00,10.38,10.39,10.37,10.38,14700.0,10.38,10.39,10.37,10.38,14700.0
2012-05-30 10:30:00,10.38,10.38,10.37,10.38,10000.0,10.38,10.38,10.37,10.38,10000.0
2012-05-30 10:35:00,10.38,10.38,10.34,10.35,68800.0,10.38,10.38,10.34,10.35,68800.0
2012-05-30 10:40:00,10.34,10.35,10.29,10.32,69300.0,10.34,10.35,10.29,10.32,69300.0
2012-05-30 10:45:00,10.32,10.32,10.31,10.32,9100.0,10.32,10.32,10.31,10.32,9100.0
2012-05-30 10:50:00,10.32,10.33,10.31,10.32,11400.0,10.32,10.33,10.31,10.32,11400.0
2012-05-30 10:55:00,10.33,10.33,10.29,10.29,18400.0,10.33,10.33,10.29,10.29,18400.0
2012-05-30 11:00:00,10.29,10.3,10.29,10.3,7300.0,10.29,10.3,10.29,10.3,7300.0
2012-05-30 11:05:00,10.29,10.34,10.29,10.33,29400.0,10.29,10.34,10.29,10.33,29400.0
2012-05-30 11:10:00,10.34,10.34,10.33,10.33,4000.0,10.34,10.34,10.33,10.33,4000.0
2012-05-30 11:15:00,10.34,10.34,10.33,10.33,2000.0,10.34,10.34,10.33,10.33,2000.0
2012-05-30 11:20:00,10.34,10.34,10.32,10.33,8900.0,10.34,10.34,10.32,10.33,8900.0
2012-05-30 11:25:00,10.33,10.33,10.32,10.32,3800.0,10.33,10.33,10.32,10.32,3800.0
2012-05-30 11:30:00,10.33,10.33,10.29,10.29,11300.0,10.33,10.33,10.29,10.29,11300.0
2012-05-30 11:35:00,10.3,10.32,10.29,10.32,11300.0,10.3,10.32,10.29,10.32,11300.0
2012-05-30 11:40:00,10.31,10.32,10.3,10.3,78200.0,10.31,10.32,10.3,10.3,78200.0
2012-05-30 11:45:00,10.3,10.31,10.28,10.28,58400.0,10.3,10.31,10.28,10.28,58400.0
2012-05-30 11:50:00,10.29,10.33,10.29,10.3,145400.0,10.29,10.33,10.29,10.3,145400.0
2012-05-30 11:55:00,10.3,10.32,10.3,10.31,8000.0,10.3,10.32,10.3,10.31,8000.0
2012-05-30 12:00:00,10.31,10.32,10.28,10.28,10700.0,10.31,10.32,10.28,10.28,10700.0
2012-05-30 12:05:00,10.27,10.29,10.27,10.29,3500.0,10.27,10.29,10.27,10.29,3500.0
2012-05-30 12:10:00,10.28,10.29,10.28,10.28,1000.0,10.28,10.29,10.28,10.28,1000.0
2012-05-30 12:15:00,10.29,10.29,10.28,10.29,2400.0,10.29,10.29,10.28,10.29,2400.0
2012-05-30 12:20:00,10.29,10.29,10.27,10.27,7800.0,10.29,10.29,10.27,10.27,7800.0
2012-05-30 12:25:00,10.28,10.28,10.25,10.26,8300.0,10.28,10.28,10.25,10.26,8300.0
2012-05-30 12:30:00,10.25,10.26,10.25,10.25,20800.0,10.25,10.26,10.25,10.25,20800.0
2012-05-30 12:35:00,10.25,10.26,10.24,10.26,12700.0,10.25,10.26,10.24,10.26,12700.0
2012-05-30 12:40:00,10.25,10.26,10.25,10.26,10700.0,10.25,10.26,10.25,10.26,10700.0
2012-05-30 12:45:00,10.27,10.27,10.26,10.27,3300.0,10.27,10.27,10.26,10.27,3300.0
2012-05-30 12:50:00,10.27,10.27,10.26,10.27,2700.0,10.27,10.27,10.26,10.27,2700.0
2012-05-30 12:55:00,10.27,10.27,10.26,10.27,400.0,10.27,10.27,10.26,10.27,400.0
2012-05-30 13:00:00,10.27,10.27,10.25,10.25,86400.0,10.27,10.27,10.25,10.25,86400.0
2012-05-30 13:05:00,10.26,10.27,10.24,10.26,102800.0,10.26,10.27,10.24,10.26,102800.0
2012-05-30 13:10:00,10.26,10.26,10.23,10.23,17800.0,10.26,10.26,10.23,10.23,17800.0
2012-05-30 13:15:00,10.24,10.25,10.23,10.25,7000.0,10.24,10.25,10.23,10.25,7000.0
2012-05-30 13:20:00,10.25,10.26,10.24,10.25,56400.0,10.25,10.26,10.24,10.25,56400.0
2012-05-30 13:25:00,10.25,10.25,10.25,10.25,2900.0,10.25,10.25,10.25,10.25,2900.0
2012-05-30 13:30:00,10.25,10.27,10.25,10.27,50900.0,10.25,10.27,10.25,10.27,50900.0
2012-05-30 13:35:00,10.27,10.28,10.27,10.28,13000.0,10.27,10.28,10.27,10.28,13000.0
2012-05-30 13:40:00,10.28,10.28,10.27,10.28,2000.0,10.28,10.28,10.27,10.28,2000.0
2012-05-30 13:45:00,10.28,10.29,10.27,10.28,33800.0,10.28,10.29,10.27,10.28,33800.0
2012-05-30 13:50:00,10.28,10.28,10.27,10.28,3900.0,10.28,10.28,10.27,10.28,3900.0
2012-05-30 13:55:00,10.28,10.29,10.27,10.29,19700.0,10.28,10.29,10.27,10.29,19700.0
2012-05-30 14:00:00,10.29,10.31,10.29,10.3,9000.0,10.29,10.31,10.29,10.3,9000.0
2012-05-30 14:05:00,10.31,10.31,10.3,10.3,1600.0,10.31,10.31,10.3,10.3,1600.0
2012-05-30 14:10:00,10.3,10.3,10.28,10.28,18000.0,10.3,10.3,10.28,10.28,18000.0
2012-05-30 14:15:00,10.29,10.31,10.29,10.31,12400.0,10.29,10.31,10.29,10.31,12400.0
2012-05-30 14:20:00,10.31,10.31,10.3,10.3,9400.0,10.31,10.31,10.3,10.3,9400.0
2012-05-30 14:25:00,10.3,10.3,10.29,10.29,9700.0,10.3,10.3,10.29,10.29,9700.0
2012-05-30 14:30:00,10.29,10.3,10.28,10.3,10700.0,10.29,10.3,10.28,10.3,10700.0
2012-05-30 14:35:00,10.3,10.3,10.28,10.29,7600.0,10.3,10.3,10.28,10.29,7600.0
2012-05-30 14:40:00,10.29,10.3,10.28,10.3,5400.0,10.29,10.3,10.28,10.3,5400.0
2012-05-30 14:45:00,10.29,10.3,10.29,10.29,5600.0,10.29,10.3,10.29,10.29,5600.0
2012-05-30 14:50:00,10.28,10.29,10.26,10.26,55300.0,10.28,10.29,10.26,10.26,55300.0
2012-05-30 14:55:00,10.26,10.27,10.25,10.25,104400.0,10.26,10.27,10.25,10.25,104400.0
2012-05-30 15:00:00,10.25,10.26,10.24,10.24,30100.0,10.25,10.26,10.24,10.24,30100.0
2012-05-30 15:05:00,10.24,10.24,10.22,10.23,27700.0,10.24,10.24,10.22,10.23,27700.0
2012-05-30 15:10:00,10.22,10.23,10.2,10.21,16500.0,10.22,10.23,10.2,10.21,16500.0
2012-05-30 15:15:00,10.2,10.22,10.2,10.21,44800.0,10.2,10.22,10.2,10.21,44800.0
2012-05-30 15:20:00,10.21,10.24,10.2,10.24,34900.0,10.21,10.24,10.2,10.24,34900.0
2012-05-30 15:25:00,10.24,10.25,10.24,10.24,17200.0,10.24,10.25,10.24,10.24,17200.0
2012-05-30 15:30:00,10.25,10.25,10.23,10.24,22900.0,10.25,10.25,10.23,10.24,22900.0
2012-05-30 15:35:00,10.24,10.24,10.22,10.22,21900.0,10.24,10.24,10.22,10.22,21900.0
2012-05-30 15:40:00,10.23,10.23,10.21,10.21,23400.0,10.23,10.23,10.21,10.21,23400.0
2012-05-30 15:45:00,10.21,10.22,10.2,10.21,41800.0,10.21,10.22,10.2,10.21,41800.0
2012-05-30 15:50:00,10.21,10.25,10.21,10.23,100600.0,10.21,10.25,10.21,10.23,100600.0
2012-05-30 15:55:00,10.24,10.25,10.23,10.24,145900.0,10.24,10.25,10.23,10.24,145900.0
2012-05-31 09:30:00,10.24,10.29,10.22,10.25,21200.0,10.24,10.29,10.22,10.25,21200.0
2012-05-31 09:35:00,10.25,10.25,10.16,10.17,29500.0,10.25,10.25,10.16,10.17,29500.0
2012-05-31 09:40:00,10.17,10.19,10.13,10.14,22400.0,10.17,10.19,10.13,10.14,22400.0
2012-05-31 09:45:00,10.14,10.15,10.1,10.1,23700.0,10.14,10.15,10.1,10.1,23700.0
2012-05-31 09:50:00,10.1,10.14,10.09,10.11,19600.0,10.1,10.14,10.09,10.11,19600.0
2012-05-31 09:55:00,10.11,10.12,10.09,10.12,39700.0,10.11,10.12,10.09,10.12,39700.0
2012-05-31 10:00:00,10.11,10.13,10.11,10.12,46200.0,10.11,10.13,10.11,10.12,46200.0
2012-05-31 10:05:00,10.12,10.13,10.11,10.11,16700.0,10.12,10.13,10.11,10.11,16700.0
2012-05-31 10:10:00,10.11,10.12,10.1,10.12,51400.0,10.11,10.12,10.1,10.12,51400.0
2012-05-31 10:15:00,10.11,10.14,10.11,10.14,21800.0,10.11,10.14,10.11,10.14,21800.0
2012-05-31 10:20:00,10.13,10.13,10.11,10.12,7600.0,10.13,10.13,10.11,10.12,7600.0
2012-05-31 10:25:00,10.11,10.15,10.11,10.13,16300.0,10.11,10.15,10.11,10.13,16300.0
2012-05-31 10:30:00,10.13,10.14,10.12,10.14,4400.0,10.13,10.14,10.12,10.14,4400.0
2012-05-31 10:35:00,10.14,10.16,10.13,10.13,15900.0,10.14,10.16,10.13,10.13,15900.0
2012-05-31 10:40:00,10.12,10.12,10.11,10.12,34300.0,10.12,10.12,10.11,10.12,34300.0
2012-05-31 10:45:00,10.12,10.12,10.09,10.1,19800.0,10.12,10.12,10.09,10.1,19800.0
2012-05-31 10:50:00,10.1,10.1,10.09,10.09,4000.0,10.1,10.1,10.09,10.09,4000.0
2012-05-31 10:55:00,10.1,10.1,10.09,10.09,2100.0,10.1,10.1,10.09,10.09,2100.0
2012-05-31 11:00:00,10.09,10.1,10.05,10.06,31000.0,10.09,10.1,10.05,10.06,31000.0
2012-05-31 11:05:00,10.06,10.07,10.06,10.06,14000.0,10.06,10.07,10.06,10.06,14000.0
2012-05-31 11:10:00,10.06,10.06,10.04,10.04,15400.0,10.06,10.06,10.04,10.04,15400.0
2012-05-31 11:15:00,10.05,10.07,10.04,10.05,32300.0,10.05,10.07,10.04,10.05,32300.0
2012-05-31 11:20:00,10.05,10.1,10.05,10.09,65500.0,10.05,10.1,10.05,10.09,65500.0
2012-05-31 11:25:00,10.09,10.1,10.09,10.1,8000.0,10.09,10.1,10.09,10.1,8000.0
2012-05-31 11:30:00,10.1,10.14,10.09,10.14,24900.0,10.1,10.14,10.09,10.14,24900.0
2012-05-31 11:35:00,10.15,10.15,10.13,10.13,14000.0,10.15,10.15,10.13,10.13,14000.0
2012-05-31 11:40:00,10.13,10.14,10.13,10.14,7300.0,10.13,10.14,10.13,10.14,7300.0
2012-05-31 11:45:00,10.13,10.14,10.11,10.11,10500.0,10.13,10.14,10.11,10.11,10500.0
2012-05-31 11:50:00,10.11,10.11,10.1,10.1,5800.0,10.11,10.11,10.1,10.1,5800.0
2012-05-31 11:55:00,10.1,10.12,10.1,10.12,8400.0,10.1,10.12,10.1,10.12,8400.0
2012-05-31 12:00:00,10.12,10.13,10.1,10.11,29400.0,10.12,10.13,10.1,10.11,29400.0
2012-05-31 12:05:00,10.12,10.12,10.11,10.12,7200.0,10.12,10.12,10.11,10.12,7200.0
2012-05-31 12:10:00,10.13,10.15,10.12,10.15,56200.0,10.13,10.15,10.12,10.15,56200.0
2012-05-31 12:15:00,10.14,10.15,10.13,10.13,17000.0,10.14,10.15,10.13,10.13,17000.0
2012-05-31 12:20:00,10.14,10.17,10.14,10.16,39000.0,10.14,10.17,10.14,10.16,39000.0
2012-05-31 12:25:00,10.17,10.18,10.15,10.15,34800.0,10.17,10.18,10.15,10.15,34800.0
2012-05-31 12:30:00,10.15,10.17,10.15,10.15,14200.0,10.15,10.17,10.15,10.15,14200.0
2012-05-31 12:35:00,10.15,10.16,10.13,10.15,13800.0,10.15,10.16,10.13,10.15,13800.0
2012-05-31 12:40:00,10.15,10.15,10.13,10.15,16500.0,10.15,10.15,10.13,10.15,16500.0
2012-05-31 12:45:00,10.15,10.15,10.12,10.15,19600.0,10.15,10.15,10.12,10.15,19600.0
2012-05-31 12:50:00,10.16,10.16,10.15,10.15,7100.0,10.16,10.16,10.15,10.15,7100.0
2012-05-31 12:55:00,10.15,10.16,10.14,10.14,23200.0,10.15,10.16,10.14,10.14,23200.0
2012-05-31 13:00:00,10.14,10.17,10.14,10.16,12500.0,10.14,10.17,10.14,10.16,12500.0
2012-05-31 13:05:00,10.16,10.19,10.15,10.17,33600.0,10.16,10.19,10.15,10.17,33600.0
2012-05-31 13:10:00,10.17,10.19,10.17,10.18,4300.0,10.17,10.19,10.17,10.18,4300.0
2012-05-31 13:15:00,10.19,10.2,10.18,10.18,13000.0,10.19,10.2,10.18,10.18,13000.0
2012-05-31 13:20:00,10.18,10.18,10.17,10.17,6800.0,10.18,10.18,10.17,10.17,6800.0
2012-05-31 13:25:00,10.17,10.17,10.16,10.16,3500.0,10.17,10.17,10.16,10.16,3500.0
2012-05-31 13:30:00,10.16,10.17,10.15,10.16,10600.0,10.16,10.17,10.15,10.16,10600.0
2012-05-31 13:35:00,10.17,10.17,10.13,10.13,13400.0,10.17,10.17,10.13,10.13,13400.0
2012-05-31 13:40:00,10.13,10.14,10.13,10.14,13300.0,10.13,10.14,10.13,10.14,13300.0
2012-05-31 13:45:00,10.15,10.16,10.13,10.13,22300.0,10.15,10.16,10.13,10.13,22300.0
2012-05-31 13:50:00,10.13,10.14,10.13,10.14,3400.0,10.13,10.14,10.13,10.14,3400.0
2012-05-31 13:55:00,10.13,10.14,10.13,10.13,2300.0,10.13,10.14,10.13,10.13,2300.0
2012-05-31 14:00:00,10.13,10.15,10.13,10.15,18700.0,10.13,10.15,10.13,10.15,18700.0
2012-05-31 14:05:00,10.15,10.16,10.15,10.16,13600.0,10.15,10.16,10.15,10.16,13600.0
2012-05-31 14:10:00,10.17,10.18,10.16,10.16,12100.0,10.17,10.18,10.16,10.16,12100.0
2012-05-31 14:15:00,10.16,10.16,10.15,10.15,7900.0,10.16,10.16,10.15,10.15,7900.0
2012-05-31 14:20:00,10.15,10.15,10.14,10.14,11200.0,10.15,10.15,10.14,10.14,11200.0
2012-05-31 14:25:00,10.15,10.17,10.14,10.15,25500.0,10.15,10.17,10.14,10.15,25500.0
2012-05-31 14:30:00,10.14,10.16,10.13,10.15,18600.0,10.14,10.16,10.13,10.15,18600.0
2012-05-31 14:35:00,10.16,10.16,10.15,10.15,5800.0,10.16,10.16,10.15,10.15,5800.0
2012-05-31 14:40:00,10.15,10.16,10.15,10.16,3800.0,10.15,10.16,10.15,10.16,3800.0
2012-05-31 14:45:00,10.16,10.16,10.13,10.13,17000.0,10.16,10.16,10.13,10.13,17000.0
2012-05-31 14:50:00,10.13,10.15,10.13,10.14,48800.0,10.13,10.15,10.13,10.14,48800.0
2012-05-31 14:55:00,10.14,10.18,10.14,10.17,14500.0,10.14,10.18,10.14,10.17,14500.0
2012-05-31 15:00:00,10.18,10.18,10.15,10.16,18800.0,10.18,10.18,10.15,10.16,18800.0
2012-05-31 15:05:00,10.16,10.18,10.16,10.18,30200.0,10.16,10.18,10.16,10.18,30200.0
2012-05-31 15:10:00,10.18,10.2,10.18,10.2,12900.0,10.18,10.2,10.18,10.2,12900.0
2012-05-31 15:15:00,10.2,10.2,10.19,10.2,5800.0,10.2,10.2,10.19,10.2,5800.0
2012-05-31 15:20:00,10.19,10.2,10.19,10.2,8500.0,10.19,10.2,10.19,10.2,8500.0
2012-05-31 15:25:00,10.2,10.26,10.2,10.25,98800.0,10.2,10.26,10.2,10.25,98800.0
2012-05-31 15:30:00,10.24,10.25,10.23,10.23,17300.0,10.24,10.25,10.23,10.23,17300.0
2012-05-31 15:35:00,10.24,10.25,10.23,10.24,26600.0,10.24,10.25,10.23,10.24,26600.0
2012-05-31 15:40:00,10.24,10.25,10.22,10.22,22100.0,10.24,10.25,10.22,10.22,22100.0
2012-05-31 15:45:00,10.23,10.23,10.21,10.22,56100.0,10.23,10.23,10.21,10.22,56100.0
2012-05-31 15:50:00,10.21,10.21,10.19,10.2,82000.0,10.21,10.21,10.19,10.2,82000.0
2012-05-31 15:55:00,10.19,10.21,10.19,10.21,105300.0,10.19,10.21,10.19,10.21,105300.0
2012-06-01 09:30:00,9.94,10.05,9.91,10.02,47000.0,9.94,10.05,9.91,10.02,47000.0
2012-06-01 09:35:00,10.03,10.07,9.99,10.07,50200.0,10.03,10.07,9.99,10.07,50200.0
2012-06-01 09:40:00,10.06,10.07,10.03,10.05,27500.0,10.06,10.07,10.03,10.05,27500.0
2012-06-01 09:45:00,10.05,10.06,10.03,10.04,31100.0,10.05,10.06,10.03,10.04,31100.0
2012-06-01 09:50:00,10.04,10.04,10.03,10.03,44000.0,10.04,10.04,10.03,10.03,44000.0
2012-06-01 09:55:00,10.03,10.05,10.02,10.05,60200.0,10.03,10.05,10.02,10.05,60200.0
2012-06-01 10:00:00,10.04,10.08,10.04,10.07,65200.0,10.04,10.08,10.04,10.07,65200.0
2012-06-01 10:05:00,10.07,10.07,10.04,10.05,55800.0,10.07,10.07,10.04,10.05,55800.0
2012-06-01 10:10:00,10.06,10.06,10.0,10.0,57600.0,10.06,10.06,10.0,10.0,57600.0
2012-06-01 10:15:00,10.0,10.01,9.97,9.98,22300.0,10.0,10.01,9.97,9.98,22300.0
2012-06-01 10:20:00,9.97,9.97,9.95,9.97,37200.0,9.97,9.97,9.95,9.97,37200.0
2012-06-01 10:25:00,9.96,9.96,9.94,9.94,31800.0,9.96,9.96,9.94,9.94,31800.0
2012-06-01 10:30:00,9.94,9.94,9.92,9.92,14200.0,9.94,9.94,9.92,9.92,14200.0
2012-06-01 10:35:00,9.92,9.93,9.92,9.93,36400.0,9.92,9.93,9.92,9.93,36400.0
2012-06-01 10:40:00,9.92,9.95,9.92,9.95,26000.0,9.92,9.95,9.92,9.95,26000.0
2012-06-01 10:45:00,9.94,9.97,9.94,9.97,13400.0,9.94,9.97,9.94,9.97,13400.0
2012-06-01 10:50:00,9.96,9.96,9.94,9.94,9200.0,9.96,9.96,9.94,9.94,9200.0
2012-06-01 10:55:00,9.94,9.95,9.92,9.93,13000.0,9.94,9.95,9.92,9.93,13000.0
2012-06-01 11:00:00,9.93,9.93,9.91,9.92,30000.0,9.93,9.93,9.91,9.92,30000.0
2012-06-01 11:05:00,9.92,9.93,9.9,9.91,18100.0,9.92,9.93,9.9,9.91,18100.0
2012-06-01 11:10:00,9.91,9.91,9.9,9.91,9000.0,9.91,9.91,9.9,9.91,9000.0
2012-06-01 11:15:00,9.91,9.92,9.91,9.92,14100.0,9.91,9.92,9.91,9.92,14100.0
2012-06-01 11:20:00,9.92,9.92,9.9,9.91,10000.0,9.92,9.92,9.9,9.91,10000.0
2012-06-01 11:25:00,9.91,9.92,9.9,9.92,25500.0,9.91,9.92,9.9,9.92,25500.0
2012-06-01 11:30:00,9.91,9.91,9.89,9.89,24900.0,9.91,9.91,9.89,9.89,24900.0
2012-06-01 11:35:00,9.89,9.92,9.89,9.91,24700.0,9.89,9.92,9.89,9.91,24700.0
2012-06-01 11:40:00,9.92,9.92,9.9,9.92,77300.0,9.92,9.92,9.9,9.92,77300.0
2012-06-01 11:45:00,9.92,9.93,9.9,9.9,15500.0,9.92,9.93,9.9,9.9,15500.0
2012-06-01 11:50:00,9.91,9.92,9.9,9.92,16100.0,9.91,9.92,9.9,9.92,16100.0
2012-06-01 11:55:00,9.91,9.92,9.91,9.92,3900.0,9.91,9.92,9.91,9.92,3900.0
2012-06-01 12:00:00,9.91,9.91,9.9,9.9,9300.0,9.91,9.91,9.9,9.9,9300.0
2012-06-01 12:05:00,9.9,9.91,9.9,9.9,37200.0,9.9,9.91,9.9,9.9,37200.0
2012-06-01 12:10:00,9.91,9.92,9.9,9.92,26100.0,9.91,9.92,9.9,9.92,26100.0
2012-06-01 12:15:00,9.92,9.92,9.9,9.91,103500.0,9.92,9.92,9.9,9.91,103500.0
2012-06-01 12:20:00,9.9,9.92,9.89,9.92,58600.0,9.9,9.92,9.89,9.92,58600.0
2012-06-01 12:25:00,9.92,9.92,9.91,9.92,45900.0,9.92,9.92,9.91,9.92,45900.0
2012-06-01 12:30:00,9.92,9.94,9.91,9.94,66900.0,9.92,9.94,9.91,9.94,66900.0
2012-06-01 12:35:00,9.94,9.95,9.93,9.94,47900.0,9.94,9.95,9.93,9.94,47900.0
2012-06-01 12:40:00,9.94,9.95,9.93,9.93,7500.0,9.94,9.95,9.93,9.93,7500.0
2012-06-01 12:45:00,9.92,9.93,9.92,9.92,108300.0,9.92,9.93,9.92,9.92,108300.0
2012-06-01 12:50:00,9.92,9.92,9.91,9.91,10700.0,9.92,9.92,9.91,9.91,10700.0
2012-06-01 12:55:00,9.91,9.92,9.9,9.91,20600.0,9.91,9.92,9.9,9.91,20600.0
2012-06-01 13:00:00,9.9,9.92,9.9,9.91,12600.0,9.9,9.92,9.9,9.91,12600.0
2012-06-01 13:05:00,9.91,9.92,9.9,9.92,19800.0,9.91,9.92,9.9,9.92,19800.0
2012-06-01 13:10:00,9.91,9.92,9.91,9.91,4400.0,9.91,9.92,9.91,9.91,4400.0
2012-06-01 13:15:00,9.91,9.92,9.9,9.92,21000.0,9.91,9.92,9.9,9.92,21000.0
2012-06-01 13:20:00,9.91,9.92,9.9,9.91,20900.0,9.91,9.92,9.9,9.91,20900.0
2012-06-01 13:25:00,9.91,9.91,9.89,9.89,82200.0,9.91,9.91,9.89,9.89,82200.0
2012-06-01 13:30:00,9.89,9.89,9.87,9.87,25500.0,9.89,9.89,9.87,9.87,25500.0
2012-06-01 13:35:00,9.87,9.88,9.85,9.86,26300.0,9.87,9.88,9.85,9.86,26300.0
2012-06-01 13:40:00,9.85,9.88,9.85,9.87,22100.0,9.85,9.88,9.85,9.87,22100.0
2012-06-01 13:45:00,9.87,9.87,9.86,9.86,99400.0,9.87,9.87,9.86,9.86,99400.0
2012-06-01 13:50:00,9.87,9.87,9.86,9.87,38800.0,9.87,9.87,9.86,9.87,38800.0
2012-06-01 13:55:00,9.87,9.87,9.85,9.86,52600.0,9.87,9.87,9.85,9.86,52600.0
2012-06-01 14:00:00,9.86,9.88,9.83,9.83,43000.0,9.86,9.88,9.83,9.83,43000.0
2012-06-01 14:05:00,9.83,9.85,9.82,9.85,53900.0,9.83,9.85,9.82,9.85,53900.0
2012-06-01 14:10:00,9.85,9.86,9.84,9.85,12800.0,9.85,9.86,9.84,9.85,12800.0
2012-06-01 14:15:00,9.85,9.88,9.84,9.87,77800.0,9.85,9.88,9.84,9.87,77800.0
2012-06-01 14:20:00,9.87,9.92,9.87,9.92,92300.0,9.87,9.92,9.87,9.92,92300.0
2012-06-01 14:25:00,9.92,9.92,9.9,9.9,28200.0,9.92,9.92,9.9,9.9,28200.0
2012-06-01 14:30:00,9.91,9.91,9.9,9.91,4400.0,9.91,9.91,9.9,9.91,4400.0
2012-06-01 14:35:00,9.9,9.91,9.9,9.9,2900.0,9.9,9.91,9.9,9.9,2900.0
2012-06-01 14:40:00,9.9,9.91,9.9,9.91,6200.0,9.9,9.91,9.9,9.91,6200.0
2012-06-01 14:45:00,9.91,9.92,9.9,9.92,41800.0,9.91,9.92,9.9,9.92,41800.0
2012-06-01 14:50:00,9.92,9.92,9.88,9.88,111600.0,9.92,9.92,9.88,9.88,111600.0
2012-06-01 14:55:00,9.88,9.88,9.86,9.87,37100.0,9.88,9.88,9.86,9.87,37100.0
2012-06-01 15:00:00,9.87,9.88,9.85,9.86,18400.0,9.87,9.88,9.85,9.86,18400.0
2012-06-01 15:05:00,9.86,9.86,9.85,9.85,45500.0,9.86,9.86,9.85,9.85,45500.0
2012-06-01 15:10:00,9.85,9.87,9.85,9.85,23400.0,9.85,9.87,9.85,9.85,23400.0
2012-06-01 15:15:00,9.85,9.86,9.83,9.83,24100.0,9.85,9.86,9.83,9.83,24100.0
2012-06-01 15:20:00,9.83,9.83,9.81,9.81,42900.0,9.83,9.83,9.81,9.81,42900.0
2012-06-01 15:25:00,9.81,9.85,9.81,9.83,105800.0,9.81,9.85,9.81,9.83,105800.0
2012-06-01 15:30:00,9.83,9.84,9.81,9.82,89600.0,9.83,9.84,9.81,9.82,89600.0
2012-06-01 15:35:00,9.82,9.82,9.8,9.8,55500.0,9.82,9.82,9.8,9.8,55500.0
2012-06-01 15:40:00,9.8,9.81,9.8,9.8,13400.0,9.8,9.81,9.8,9.8,13400.0
2012-06-01 15:45:00,9.81,9.81,9.77,9.77,51900.0,9.81,9.81,9.77,9.77,51900.0
2012-06-01 15:50:00,9.77,9.8,9.77,9.8,67200.0,9.77,9.8,9.77,9.8,67200.0
2012-06-01 15:55:00,9.8,9.81,9.77,9.78,132300.0,9.8,9.81,9.77,9.78,132300.0
2012-06-04 09:30:00,9.84,9.9,9.82,9.89,25100.0,9.84,9.9,9.82,9.89,25100.0
2012-06-04 09:35:00,9.89,9.9,9.86,9.86,35300.0,9.89,9.9,9.86,9.86,35300.0
2012-06-04 09:40:00,9.87,9.87,9.85,9.85,26800.0,9.87,9.87,9.85,9.85,26800.0
2012-06-04 09:45:00,9.86,9.86,9.79,9.81,56200.0,9.86,9.86,9.79,9.81,56200.0
2012-06-04 09:50:00,9.82,9.82,9.79,9.82,19000.0,9.82,9.82,9.79,9.82,19000.0
2012-06-04 09:55:00,9.81,9.82,9.8,9.81,12200.0,9.81,9.82,9.8,9.81,12200.0
2012-06-04 10:00:00,9.81,9.81,9.75,9.76,52900.0,9.81,9.81,9.75,9.76,52900.0
2012-06-04 10:05:00,9.76,9.76,9.73,9.75,45100.0,9.76,9.76,9.73,9.75,45100.0
2012-06-04 10:10:00,9.75,9.79,9.74,9.79,51800.0,9.75,9.79,9.74,9.79,51800.0
2012-06-04 10:15:00,9.79,9.79,9.78,9.78,88700.0,9.79,9.79,9.78,9.78,88700.0
2012-06-04 10:20:00,9.78,9.79,9.77,9.77,47000.0,9.78,9.79,9.77,9.77,47000.0
2012-06-04 10:25:00,9.77,9.79,9.77,9.78,28600.0,9.77,9.79,9.77,9.78,28600.0
2012-06-04 10:30:00,9.78,9.79,9.77,9.78,43600.0,9.78,9.79,9.77,9.78,43600.0
2012-06-04 10:35:00,9.78,9.8,9.77,9.79,25100.0,9.78,9.8,9.77,9.79,25100.0
2012-06-04 10:40:00,9.79,9.8,9.79,9.8,22500.0,9.79,9.8,9.79,9.8,22500.0
2012-06-04 10:45:00,9.8,9.81,9.79,9.8,20700.0,9.8,9.81,9.79,9.8,20700.0
2012-06-04 10:50:00,9.8,9.81,9.79,9.8,49800.0,9.8,9.81,9.79,9.8,49800.0
2012-06-04 10:55:00,9.8,9.81,9.79,9.79,47700.0,9.8,9.81,9.79,9.79,47700.0
2012-06-04 11:00:00,9.8,9.81,9.79,9.8,15200.0,9.8,9.81,9.79,9.8,15200.0
2012-06-04 11:05:00,9.8,9.81,9.79,9.81,18400.0,9.8,9.81,9.79,9.81,18400.0
2012-06-04 11:10:00,9.81,9.82,9.8,9.81,15800.0,9.81,9.82,9.8,9.81,15800.0
2012-06-04 11:15:00,9.81,9.82,9.8,9.82,20400.0,9.81,9.82,9.8,9.82,20400.0
2012-06-04 11:20:00,9.82,9.82,9.81,9.82,16900.0,9.82,9.82,9.81,9.82,16900.0
2012-06-04 11:25:00,9.82,9.82,9.79,9.79,20600.0,9.82,9.82,9.79,9.79,20600.0
2012-06-04 11:30:00,9.79,9.8,9.79,9.8,45200.0,9.79,9.8,9.79,9.8,45200.0
2012-06-04 11:35:00,9.8,9.8,9.78,9.79,59200.0,9.8,9.8,9.78,9.79,59200.0
2012-06-04 11:40:00,9.79,9.79,9.76,9.76,82500.0,9.79,9.79,9.76,9.76,82500.0
2012-06-04 11:45:00,9.76,9.77,9.76,9.77,11100.0,9.76,9.77,9.76,9.77,11100.0
2012-06-04 11:50:00,9.77,9.78,9.75,9.78,39600.0,9.77,9.78,9.75,9.78,39600.0
2012-06-04 11:55:00,9.78,9.8,9.78,9.8,302400.0,9.78,9.8,9.78,9.8,302400.0
2012-06-04 12:00:00,9.8,9.81,9.79,9.8,83600.0,9.8,9.81,9.79,9.8,83600.0
2012-06-04 12:05:00,9.8,9.82,9.8,9.8,19600.0,9.8,9.82,9.8,9.8,19600.0
2012-06-04 12:10:00,9.8,9.81,9.79,9.8,72300.0,9.8,9.81,9.79,9.8,72300.0
2012-06-04 12:15:00,9.8,9.81,9.8,9.8,8500.0,9.8,9.81,9.8,9.8,8500.0
2012-06-04 12:20:00,9.81,9.81,9.8,9.8,5200.0,9.81,9.81,9.8,9.8,5200.0
2012-06-04 12:25:00,9.8,9.8,9.79,9.8,48900.0,9.8,9.8,9.79,9.8,48900.0
2012-06-04 12:30:00,9.8,9.81,9.8,9.81,3500.0,9.8,9.81,9.8,9.81,3500.0
2012-06-04 12:35:00,9.81,9.83,9.81,9.83,25000.0,9.81,9.83,9.81,9.83,25000.0
2012-06-04 12:40:00,9.83,9.84,9.83,9.84,11600.0,9.83,9.84,9.83,9.84,11600.0
2012-06-04 12:45:00,9.84,9.84,9.83,9.84,3600.0,9.84,9.84,9.83,9.84,3600.0
2012-06-04 12:50:00,9.83,9.84,9.82,9.82,5700.0,9.83,9.84,9.82,9.82,5700.0
2012-06-04 12:55:00,9.82,9.83,9.82,9.82,800.0,9.82,9.83,9.82,9.82,800.0
2012-06-04 13:00:00,9.83,9.84,9.82,9.84,7200.0,9.83,9.84,9.82,9.84,7200.0
2012-06-04 13:05:00,9.84,9.84,9.81,9.81,15500.0,9.84,9.84,9.81,9.81,15500.0
2012-06-04 13:10:00,9.81,9.82,9.81,9.82,12000.0,9.81,9.82,9.81,9.82,12000.0
2012-06-04 13:15:00,9.82,9.83,9.8,9.8,79900.0,9.82,9.83,9.8,9.8,79900.0
2012-06-04 13:20:00,9.8,9.81,9.8,9.8,50100.0,9.8,9.81,9.8,9.8,50100.0
2012-06-04 13:25:00,9.81,9.82,9.8,9.82,45700.0,9.81,9.82,9.8,9.82,45700.0
2012-06-04 13:30:00,9.82,9.82,9.82,9.82,3700.0,9.82,9.82,9.82,9.82,3700.0
2012-06-04 13:35:00,9.82,9.83,9.81,9.83,50900.0,9.82,9.83,9.81,9.83,50900.0
2012-06-04 13:40:00,9.83,9.83,9.82,9.83,2700.0,9.83,9.83,9.82,9.83,2700.0
2012-06-04 13:45:00,9.83,9.83,9.81,9.81,8900.0,9.83,9.83,9.81,9.81,8900.0
2012-06-04 13:50:00,9.81,9.82,9.8,9.81,13700.0,9.81,9.82,9.8,9.81,13700.0
2012-06-04 13:55:00,9.8,9.82,9.8,9.82,7400.0,9.8,9.82,9.8,9.82,7400.0
2012-06-04 14:00:00,9.82,9.83,9.8,9.82,44600.0,9.82,9.83,9.8,9.82,44600.0
2012-06-04 14:05:00,9.82,9.82,9.8,9.8,43800.0,9.82,9.82,9.8,9.8,43800.0
2012-06-04 14:10:00,9.81,9.82,9.8,9.8,152700.0,9.81,9.82,9.8,9.8,152700.0
2012-06-04 14:15:00,9.81,9.82,9.8,9.82,25200.0,9.81,9.82,9.8,9.82,25200.0
2012-06-04 14:20:00,9.81,9.82,9.8,9.82,31300.0,9.81,9.82,9.8,9.82,31300.0
2012-06-04 14:25:00,9.82,9.84,9.82,9.84,4600.0,9.82,9.84,9.82,9.84,4600.0
2012-06-04 14:30:00,9.83,9.84,9.82,9.83,14700.0,9.83,9.84,9.82,9.83,14700.0
2012-06-04 14:35:00,9.84,9.87,9.84,9.86,19500.0,9.84,9.87,9.84,9.86,19500.0
2012-06-04 14:40:00,9.87,9.87,9.85,9.86,21900.0,9.87,9.87,9.85,9.86,21900.0
2012-06-04 14:45:00,9.86,9.86,9.83,9.83,21900.0,9.86,9.86,9.83,9.83,21900.0
2012-06-04 14:50:00,9.83,9.84,9.83,9.84,3600.0,9.83,9.84,9.83,9.84,3600.0
2012-06-04 14:55:00,9.83,9.84,9.82,9.82,95200.0,9.83,9.84,9.82,9.82,95200.0
2012-06-04 15:00:00,9.83,9.85,9.82,9.85,31300.0,9.83,9.85,9.82,9.85,31300.0
2012-06-04 15:05:00,9.85,9.85,9.84,9.85,5200.0,9.85,9.85,9.84,9.85,5200.0
2012-06-04 15:10:00,9.84,9.85,9.83,9.84,23800.0,9.84,9.85,9.83,9.84,23800.0
2012-06-04 15:15:00,9.84,9.84,9.8,9.83,76800.0,9.84,9.84,9.8,9.83,76800.0
2012-06-04 15:20:00,9.83,9.83,9.81,9.82,17700.0,9.83,9.83,9.81,9.82,17700.0
2012-06-04 15:25:00,9.82,9.84,9.8,9.83,23800.0,9.82,9.84,9.8,9.83,23800.0
2012-06-04 15:30:00,9.83,9.83,9.8,9.82,47200.0,9.83,9.83,9.8,9.82,47200.0
2012-06-04 15:35:00,9.83,9.83,9.81,9.83,33600.0,9.83,9.83,9.81,9.83,33600.0
2012-06-04 15:40:00,9.83,9.85,9.83,9.85,41000.0,9.83,9.85,9.83,9.85,41000.0
2012-06-04 15:45:00,9.85,9.86,9.84,9.85,11700.0,9.85,9.86,9.84,9.85,11700.0
2012-06-04 15:50:00,9.85,9.89,9.84,9.87,90500.0,9.85,9.89,9.84,9.87,90500.0
2012-06-04 15:55:00,9.87,9.88,9.86,9.86,81400.0,9.87,9.88,9.86,9.86,81400.0
2012-06-05 09:30:00,9.8,9.89,9.74,9.89,26800.0,9.8,9.89,9.74,9.89,26800.0
2012-06-05 09:35:00,9.88,9.88,9.85,9.86,9200.0,9.88,9.88,9.85,9.86,9200.0
2012-06-05 09:40:00,9.85,9.9,9.84,9.89,26800.0,9.85,9.9,9.84,9.89,26800.0
2012-06-05 09:45:00,9.89,9.95,9.89,9.93,28200.0,9.89,9.95,9.89,9.93,28200.0
2012-06-05 09:50:00,9.93,9.93,9.93,9.93,16000.0,9.93,9.93,9.93,9.93,16000.0
2012-06-05 09:55:00,9.93,9.94,9.93,9.94,11400.0,9.93,9.94,9.93,9.94,11400.0
2012-06-05 10:00:00,9.95,9.99,9.95,9.99,25300.0,9.95,9.99,9.95,9.99,25300.0
2012-06-05 10:05:00,9.98,10.03,9.98,10.01,58600.0,9.98,10.03,9.98,10.01,58600.0
2012-06-05 10:10:00,10.01,10.03,10.01,10.02,15800.0,10.01,10.03,10.01,10.02,15800.0
2012-06-05 10:15:00,10.02,10.03,10.01,10.01,28100.0,10.02,10.03,10.01,10.01,28100.0
2012-06-05 10:20:00,10.01,10.06,10.01,10.06,24100.0,10.01,10.06,10.01,10.06,24100.0
2012-06-05 10:25:00,10.05,10.07,10.05,10.06,23900.0,10.05,10.07,10.05,10.06,23900.0
2012-06-05 10:30:00,10.05,10.05,10.04,10.04,15100.0,10.05,10.05,10.04,10.04,15100.0
2012-06-05 10:35:00,10.05,10.05,10.04,10.04,71800.0,10.05,10.05,10.04,10.04,71800.0
2012-06-05 10:40:00,10.04,10.07,10.04,10.05,151300.0,10.04,10.07,10.04,10.05,151300.0
2012-06-05 10:45:00,10.05,10.05,10.01,10.01,77100.0,10.05,10.05,10.01,10.01,77100.0
2012-06-05 10:50:00,10.01,10.02,10.0,10.01,9100.0,10.01,10.02,10.0,10.01,9100.0
2012-06-05 10:55:00,10.01,10.02,9.99,10.01,59000.0,10.01,10.02,9.99,10.01,59000.0
2012-06-05 11:00:00,10.01,10.01,9.99,10.0,27000.0,10.01,10.01,9.99,10.0,27000.0
2012-06-05 11:05:00,10.0,10.01,10.0,10.01,6500.0,10.0,10.01,10.0,10.01,6500.0
2012-06-05 11:10:00,10.01,10.02,10.01,10.02,5300.0,10.01,10.02,10.01,10.02,5300.0
2012-06-05 11:15:00,10.01,10.02,10.01,10.01,2200.0,10.01,10.02,10.01,10.01,2200.0
2012-06-05 11:20:00,10.02,10.03,10.01,10.01,16600.0,10.02,10.03,10.01,10.01,16600.0
2012-06-05 11:25:00,10.01,10.01,9.98,9.98,49800.0,10.01,10.01,9.98,9.98,49800.0
2012-06-05 11:30:00,9.98,10.0,9.98,9.99,71500.0,9.98,10.0,9.98,9.99,71500.0
2012-06-05 11:35:00,10.0,10.0,9.98,9.99,38800.0,10.0,10.0,9.98,9.99,38800.0
2012-06-05 11:40:00,9.98,10.0,9.98,9.99,18600.0,9.98,10.0,9.98,9.99,18600.0
2012-06-05 11:45:00,9.98,10.0,9.98,9.98,3000.0,9.98,10.0,9.98,9.98,3000.0
2012-06-05 11:50:00,9.99,9.99,9.97,9.97,9600.0,9.99,9.99,9.97,9.97,9600.0
2012-06-05 11:55:00,9.97,9.97,9.96,9.97,14200.0,9.97,9.97,9.96,9.97,14200.0
2012-06-05 12:00:00,9.98,10.0,9.98,10.0,12300.0,9.98,10.0,9.98,10.0,12300.0
2012-06-05 12:05:00,9.99,10.0,9.99,9.99,10700.0,9.99,10.0,9.99,9.99,10700.0
2012-06-05 12:10:00,10.0,10.0,9.99,9.99,1700.0,10.0,10.0,9.99,9.99,1700.0
2012-06-05 12:15:00,9.99,9.99,9.96,9.97,7300.0,9.99,9.99,9.96,9.97,7300.0
2012-06-05 12:20:00,9.97,9.98,9.97,9.97,6900.0,9.97,9.98,9.97,9.97,6900.0
2012-06-05 12:25:00,9.98,9.99,9.97,9.98,11700.0,9.98,9.99,9.97,9.98,11700.0
2012-06-05 12:30:00,9.98,10.01,9.98,10.01,45300.0,9.98,10.01,9.98,10.01,45300.0
2012-06-05 12:35:00,10.0,10.0,9.99,9.99,32200.0,10.0,10.0,9.99,9.99,32200.0
2012-06-05 12:40:00,10.0,10.0,9.99,10.0,5300.0,10.0,10.0,9.99,10.0,5300.0
2012-06-05 12:45:00,10.0,10.0,9.98,9.98,14100.0,10.0,10.0,9.98,9.98,14100.0
2012-06-05 12:50:00,9.98,10.0,9.98,9.99,16200.0,9.98,10.0,9.98,9.99,16200.0
2012-06-05 12:55:00,9.99,10.0,9.98,10.0,7600.0,9.99,10.0,9.98,10.0,7600.0
2012-06-05 13:00:00,10.0,10.0,9.97,9.98,4800.0,10.0,10.0,9.97,9.98,4800.0
2012-06-05 13:05:00,9.98,9.99,9.98,9.98,800.0,9.98,9.99,9.98,9.98,800.0
2012-06-05 13:10:00,9.98,9.99,9.98,9.98,5500.0,9.98,9.99,9.98,9.98,5500.0
2012-06-05 13:15:00,9.98,10.0,9.97,9.99,63600.0,9.98,10.0,9.97,9.99,63600.0
2012-06-05 13:20:00,9.99,9.99,9.98,9.99,14400.0,9.99,9.99,9.98,9.99,14400.0
2012-06-05 13:25:00,9.99,9.99,9.98,9.99,25700.0,9.99,9.99,9.98,9.99,25700.0
2012-06-05 13:30:00,9.99,9.99,9.98,9.98,4800.0,9.99,9.99,9.98,9.98,4800.0
2012-06-05 13:35:00,9.98,9.99,9.98,9.99,4100.0,9.98,9.99,9.98,9.99,4100.0
2012-06-05 13:40:00,9.99,10.02,9.99,10.01,24900.0,9.99,10.02,9.99,10.01,24900.0
2012-06-05 13:45:00,10.02,10.06,10.02,10.06,87300.0,10.02,10.06,10.02,10.06,87300.0
2012-06-05 13:50:00,10.05,10.09,10.05,10.08,37700.0,10.05,10.09,10.05,10.08,37700.0
2012-06-05 13:55:00,10.08,10.08,10.07,10.07,500.0,10.08,10.08,10.07,10.07,500.0
2012-06-05 14:00:00,10.07,10.1,10.07,10.09,56300.0,10.07,10.1,10.07,10.09,56300.0
2012-06-05 14:05:00,10.09,10.11,10.08,10.09,38400.0,10.09,10.11,10.08,10.09,38400.0
2012-06-05 14:10:00,10.09,10.1,10.08,10.09,20500.0,10.09,10.1,10.08,10.09,20500.0
2012-06-05 14:15:00,10.08,10.09,10.07,10.08,69200.0,10.08,10.09,10.07,10.08,69200.0
2012-06-05 14:20:00,10.08,10.08,10.07,10.08,7100.0,10.08,10.08,10.07,10.08,7100.0
2012-06-05 14:25:00,10.08,10.09,10.08,10.09,9100.0,10.08,10.09,10.08,10.09,9100.0
2012-06-05 14:30:00,10.09,10.1,10.08,10.09,9700.0,10.09,10.1,10.08,10.09,9700.0
2012-06-05 14:35:00,10.09,10.1,10.09,10.1,11100.0,10.09,10.1,10.09,10.1,11100.0
2012-06-05 14:40:00,10.1,10.1,10.07,10.09,22700.0,10.1,10.1,10.07,10.09,22700.0
2012-06-05 14:45:00,10.08,10.09,10.07,10.08,10000.0,10.08,10.09,10.07,10.08,10000.0
2012-06-05 14:50:00,10.08,10.1,10.08,10.1,11700.0,10.08,10.1,10.08,10.1,11700.0
2012-06-05 14:55:00,10.1,10.1,10.09,10.1,9000.0,10.1,10.1,10.09,10.1,9000.0
2012-06-05 15:00:00,10.1,10.13,10.1,10.1,30200.0,10.1,10.13,10.1,10.1,30200.0
2012-06-05 15:05:00,10.1,10.11,10.1,10.11,21000.0,10.1,10.11,10.1,10.11,21000.0
2012-06-05 15:10:00,10.11,10.11,10.1,10.11,14500.0,10.11,10.11,10.1,10.11,14500.0
2012-06-05 15:15:00,10.11,10.12,10.1,10.12,22300.0,10.11,10.12,10.1,10.12,22300.0
2012-06-05 15:20:00,10.12,10.16,10.12,10.16,94000.0,10.12,10.16,10.12,10.16,94000.0
2012-06-05 15:25:00,10.16,10.16,10.12,10.13,46400.0,10.16,10.16,10.12,10.13,46400.0
2012-06-05 15:30:00,10.12,10.13,10.12,10.12,22700.0,10.12,10.13,10.12,10.12,22700.0
2012-06-05 15:35:00,10.12,10.13,10.11,10.11,21600.0,10.12,10.13,10.11,10.11,21600.0
2012-06-05 15:40:00,10.11,10.13,10.11,10.13,39100.0,10.11,10.13,10.11,10.13,39100.0
2012-06-05 15:45:00,10.12,10.13,10.11,10.12,31700.0,10.12,10.13,10.11,10.12,31700.0
2012-06-05 15:50:00,10.12,10.12,10.08,10.09,126100.0,10.12,10.12,10.08,10.09,126100.0
2012-06-05 15:55:00,10.08,10.1,10.07,10.1,186900.0,10.08,10.1,10.07,10.1,186900.0
2012-06-06 09:30:00,10.2,10.23,10.15,10.22,9800.0,10.2,10.23,10.15,10.22,9800.0
2012-06-06 09:35:00,10.23,10.27,10.22,10.27,14600.0,10.23,10.27,10.22,10.27,14600.0
2012-06-06 09:40:00,10.26,10.3,10.26,10.3,31700.0,10.26,10.3,10.26,10.3,31700.0
2012-06-06 09:45:00,10.3,10.31,10.3,10.3,8800.0,10.3,10.31,10.3,10.3,8800.0
2012-06-06 09:50:00,10.3,10.32,10.29,10.29,60300.0,10.3,10.32,10.29,10.29,60300.0
2012-06-06 09:55:00,10.29,10.31,10.29,10.3,33100.0,10.29,10.31,10.29,10.3,33100.0
2012-06-06 10:00:00,10.31,10.31,10.3,10.3,32900.0,10.31,10.31,10.3,10.3,32900.0
2012-06-06 10:05:00,10.3,10.31,10.3,10.3,20500.0,10.3,10.31,10.3,10.3,20500.0
2012-06-06 10:10:00,10.3,10.3,10.3,10.3,300.0,10.3,10.3,10.3,10.3,300.0
2012-06-06 10:15:00,10.3,10.31,10.3,10.31,4100.0,10.3,10.31,10.3,10.31,4100.0
2012-06-06 10:20:00,10.31,10.31,10.28,10.28,109500.0,10.31,10.31,10.28,10.28,109500.0
2012-06-06 10:25:00,10.28,10.28,10.25,10.25,19700.0,10.28,10.28,10.25,10.25,19700.0
2012-06-06 10:30:00,10.25,10.27,10.23,10.25,122200.0,10.25,10.27,10.23,10.25,122200.0
2012-06-06 10:35:00,10.25,10.3,10.25,10.29,31100.0,10.25,10.3,10.25,10.29,31100.0
2012-06-06 10:40:00,10.29,10.31,10.29,10.31,21200.0,10.29,10.31,10.29,10.31,21200.0
2012-06-06 10:45:00,10.31,10.31,10.3,10.3,30700.0,10.31,10.31,10.3,10.3,30700.0
2012-06-06 10:50:00,10.31,10.33,10.3,10.33,140100.0,10.31,10.33,10.3,10.33,140100.0
2012-06-06 10:55:00,10.33,10.34,10.32,10.34,39600.0,10.33,10.34,10.32,10.34,39600.0
2012-06-06 11:00:00,10.34,10.37,10.34,10.36,54200.0,10.34,10.37,10.34,10.36,54200.0
2012-06-06 11:05:00,10.36,10.39,10.36,10.39,35200.0,10.36,10.39,10.36,10.39,35200.0
2012-06-06 11:10:00,10.39,10.47,10.39,10.47,243300.0,10.39,10.47,10.39,10.47,243300.0
2012-06-06 11:15:00,10.47,10.51,10.45,10.48,209900.0,10.47,10.51,10.45,10.48,209900.0
2012-06-06 11:20:00,10.49,10.49,10.46,10.46,49100.0,10.49,10.49,10.46,10.46,49100.0
2012-06-06 11:25:00,10.46,10.47,10.46,10.46,5400.0,10.46,10.47,10.46,10.46,5400.0
2012-06-06 11:30:00,10.46,10.47,10.42,10.42,28000.0,10.46,10.47,10.42,10.42,28000.0
2012-06-06 11:35:00,10.42,10.46,10.42,10.45,46900.0,10.42,10.46,10.42,10.45,46900.0
2012-06-06 11:40:00,10.45,10.47,10.45,10.46,33000.0,10.45,10.47,10.45,10.46,33000.0
2012-06-06 11:45:00,10.46,10.47,10.46,10.47,20500.0,10.46,10.47,10.46,10.47,20500.0
2012-06-06 11:50:00,10.46,10.47,10.46,10.46,5000.0,10.46,10.47,10.46,10.46,5000.0
2012-06-06 11:55:00,10.47,10.47,10.44,10.44,59900.0,10.47,10.47,10.44,10.44,59900.0
2012-06-06 12:00:00,10.45,10.46,10.44,10.45,54300.0,10.45,10.46,10.44,10.45,54300.0
2012-06-06 12:05:00,10.45,10.45,10.44,10.45,3600.0,10.45,10.45,10.44,10.45,3600.0
2012-06-06 12:10:00,10.45,10.46,10.44,10.46,17400.0,10.45,10.46,10.44,10.46,17400.0
2012-06-06 12:15:00,10.45,10.46,10.45,10.45,11000.0,10.45,10.46,10.45,10.45,11000.0
2012-06-06 12:20:00,10.45,10.46,10.45,10.45,6400.0,10.45,10.46,10.45,10.45,6400.0
2012-06-06 12:25:00,10.45,10.46,10.44,10.45,15400.0,10.45,10.46,10.44,10.45,15400.0
2012-06-06 12:30:00,10.45,10.45,10.44,10.45,2900.0,10.45,10.45,10.44,10.45,2900.0
2012-06-06 12:35:00,10.44,10.46,10.44,10.46,18900.0,10.44,10.46,10.44,10.46,18900.0
2012-06-06 12:40:00,10.46,10.48,10.46,10.47,47800.0,10.46,10.48,10.46,10.47,47800.0
2012-06-06 12:45:00,10.47,10.51,10.47,10.5,53400.0,10.47,10.51,10.47,10.5,53400.0
2012-06-06 12:50:00,10.5,10.51,10.5,10.5,22500.0,10.5,10.51,10.5,10.5,22500.0
2012-06-06 12:55:00,10.5,10.51,10.5,10.51,4300.0,10.5,10.51,10.5,10.51,4300.0
2012-06-06 13:00:00,10.5,10.5,10.49,10.49,20900.0,10.5,10.5,10.49,10.49,20900.0
2012-06-06 13:05:00,10.5,10.51,10.48,10.51,45300.0,10.5,10.51,10.48,10.51,45300.0
2012-06-06 13:10:00,10.5,10.51,10.5,10.5,20400.0,10.5,10.51,10.5,10.5,20400.0
2012-06-06 13:15:00,10.51,10.51,10.5,10.5,25600.0,10.51,10.51,10.5,10.5,25600.0
2012-06-06 13:20:00,10.5,10.5,10.49,10.5,38400.0,10.5,10.5,10.49,10.5,38400.0
2012-06-06 13:25:00,10.5,10.51,10.49,10.5,21200.0,10.5,10.51,10.49,10.5,21200.0
2012-06-06 13:30:00,10.5,10.51,10.5,10.5,27900.0,10.5,10.51,10.5,10.5,27900.0
2012-06-06 13:35:00,10.5,10.51,10.5,10.5,12700.0,10.5,10.51,10.5,10.5,12700.0
2012-06-06 13:40:00,10.5,10.51,10.5,10.5,16600.0,10.5,10.51,10.5,10.5,16600.0
2012-06-06 13:45:00,10.5,10.51,10.5,10.5,5700.0,10.5,10.51,10.5,10.5,5700.0
2012-06-06 13:50:00,10.5,10.51,10.5,10.5,58500.0,10.5,10.51,10.5,10.5,58500.0
2012-06-06 13:55:00,10.5,10.5,10.49,10.5,62600.0,10.5,10.5,10.49,10.5,62600.0
2012-06-06 14:00:00,10.49,10.5,10.49,10.5,10500.0,10.49,10.5,10.49,10.5,10500.0
2012-06-06 14:05:00,10.5,10.5,10.48,10.49,24400.0,10.5,10.5,10.48,10.49,24400.0
2012-06-06 14:10:00,10.49,10.49,10.47,10.47,12200.0,10.49,10.49,10.47,10.47,12200.0
2012-06-06 14:15:00,10.47,10.48,10.47,10.48,14400.0,10.47,10.48,10.47,10.48,14400.0
2012-06-06 14:20:00,10.47,10.48,10.46,10.46,38600.0,10.47,10.48,10.46,10.46,38600.0
2012-06-06 14:25:00,10.46,10.47,10.44,10.44,41000.0,10.46,10.47,10.44,10.44,41000.0
2012-06-06 14:30:00,10.44,10.48,10.44,10.47,59900.0,10.44,10.48,10.44,10.47,59900.0
2012-06-06 14:35:00,10.48,10.51,10.47,10.49,82900.0,10.48,10.51,10.47,10.49,82900.0
2012-06-06 14:40:00,10.49,10.5,10.49,10.5,7500.0,10.49,10.5,10.49,10.5,7500.0
2012-06-06 14:45:00,10.5,10.5,10.49,10.5,7300.0,10.5,10.5,10.49,10.5,7300.0
2012-06-06 14:50:00,10.5,10.5,10.49,10.5,63300.0,10.5,10.5,10.49,10.5,63300.0
2012-06-06 14:55:00,10.5,10.5,10.49,10.5,22100.0,10.5,10.5,10.49,10.5,22100.0
2012-06-06 15:00:00,10.5,10.5,10.49,10.5,23800.0,10.5,10.5,10.49,10.5,23800.0
2012-06-06 15:05:00,10.5,10.5,10.49,10.5,12300.0,10.5,10.5,10.49,10.5,12300.0
2012-06-06 15:10:00,10.5,10.52,10.49,10.49,109200.0,10.5,10.52,10.49,10.49,109200.0
2012-06-06 15:15:00,10.5,10.5,10.48,10.48,63100.0,10.5,10.5,10.48,10.48,63100.0
2012-06-06 15:20:00,10.48,10.51,10.47,10.51,134400.0,10.48,10.51,10.47,10.51,134400.0
2012-06-06 15:25:00,10.51,10.52,10.5,10.5,31800.0,10.51,10.52,10.5,10.5,31800.0
2012-06-06 15:30:00,10.51,10.51,10.5,10.51,16900.0,10.51,10.51,10.5,10.51,16900.0
2012-06-06 15:35:00,10.5,10.51,10.5,10.51,23600.0,10.5,10.51,10.5,10.51,23600.0
2012-06-06 15:40:00,10.51,10.55,10.5,10.54,51100.0,10.51,10.55,10.5,10.54,51100.0
2012-06-06 15:45:00,10.55,10.57,10.54,10.57,77300.0,10.55,10.57,10.54,10.57,77300.0
2012-06-06 15:50:00,10.57,10.57,10.55,10.55,49600.0,10.57,10.57,10.55,10.55,49600.0
2012-06-06 15:55:00,10.55,10.56,10.52,10.55,143700.0,10.55,10.56,10.52,10.55,143700.0
2012-06-07 09:30:00,10.6,10.65,10.6,10.63,35800.0,10.6,10.65,10.6,10.63,35800.0
2012-06-07 09:35:00,10.64,10.64,10.6,10.64,64000.0,10.64,10.64,10.6,10.64,64000.0
2012-06-07 09:40:00,10.63,10.64,10.62,10.64,25400.0,10.63,10.64,10.62,10.64,25400.0
2012-06-07 09:45:00,10.65,10.66,10.62,10.64,64800.0,10.65,10.66,10.62,10.64,64800.0
2012-06-07 09:50:00,10.64,10.68,10.64,10.68,41900.0,10.64,10.68,10.64,10.68,41900.0
2012-06-07 09:55:00,10.67,10.68,10.64,10.66,114900.0,10.67,10.68,10.64,10.66,114900.0
2012-06-07 10:00:00,10.65,10.69,10.65,10.65,183100.0,10.65,10.69,10.65,10.65,183100.0
2012-06-07 10:05:00,10.65,10.66,10.61,10.61,46800.0,10.65,10.66,10.61,10.61,46800.0
2012-06-07 10:10:00,10.61,10.61,10.58,10.6,41300.0,10.61,10.61,10.58,10.6,41300.0
2012-06-07 10:15:00,10.6,10.6,10.56,10.57,38900.0,10.6,10.6,10.56,10.57,38900.0
2012-06-07 10:20:00,10.56,10.57,10.53,10.56,43900.0,10.56,10.57,10.53,10.56,43900.0
2012-06-07 10:25:00,10.57,10.6,10.57,10.59,17300.0,10.57,10.6,10.57,10.59,17300.0
2012-06-07 10:30:00,10.59,10.61,10.59,10.6,38800.0,10.59,10.61,10.59,10.6,38800.0
2012-06-07 10:35:00,10.6,10.6,10.57,10.58,34100.0,10.6,10.6,10.57,10.58,34100.0
2012-06-07 10:40:00,10.57,10.59,10.56,10.57,25900.0,10.57,10.59,10.56,10.57,25900.0
2012-06-07 10:45:00,10.57,10.58,10.55,10.55,17800.0,10.57,10.58,10.55,10.55,17800.0
2012-06-07 10:50:00,10.55,10.55,10.51,10.53,20500.0,10.55,10.55,10.51,10.53,20500.0
2012-06-07 10:55:00,10.54,10.55,10.53,10.54,26500.0,10.54,10.55,10.53,10.54,26500.0
2012-06-07 11:00:00,10.55,10.56,10.54,10.56,15000.0,10.55,10.56,10.54,10.56,15000.0
2012-06-07 11:05:00,10.55,10.56,10.54,10.55,20800.0,10.55,10.56,10.54,10.55,20800.0
2012-06-07 11:10:00,10.55,10.56,10.54,10.54,23600.0,10.55,10.56,10.54,10.54,23600.0
2012-06-07 11:15:00,10.54,10.55,10.53,10.53,22100.0,10.54,10.55,10.53,10.53,22100.0
2012-06-07 11:20:00,10.54,10.56,10.53,10.56,34000.0,10.54,10.56,10.53,10.56,34000.0
2012-06-07 11:25:00,10.56,10.56,10.55,10.56,20900.0,10.56,10.56,10.55,10.56,20900.0
2012-06-07 11:30:00,10.55,10.55,10.54,10.55,8200.0,10.55,10.55,10.54,10.55,8200.0
2012-06-07 11:35:00,10.54,10.57,10.54,10.57,13500.0,10.54,10.57,10.54,10.57,13500.0
2012-06-07 11:40:00,10.57,10.59,10.56,10.56,23800.0,10.57,10.59,10.56,10.56,23800.0
2012-06-07 11:45:00,10.56,10.57,10.56,10.57,2400.0,10.56,10.57,10.56,10.57,2400.0
2012-06-07 11:50:00,10.57,10.58,10.57,10.57,12600.0,10.57,10.58,10.57,10.57,12600.0
2012-06-07 11:55:00,10.57,10.58,10.57,10.58,12600.0,10.57,10.58,10.57,10.58,12600.0
2012-06-07 12:00:00,10.58,10.58,10.56,10.57,11400.0,10.58,10.58,10.56,10.57,11400.0
2012-06-07 12:05:00,10.56,10.57,10.55,10.55,20700.0,10.56,10.57,10.55,10.55,20700.0
2012-06-07 12:10:00,10.55,10.57,10.55,10.56,24100.0,10.55,10.57,10.55,10.56,24100.0
2012-06-07 12:15:00,10.57,10.59,10.55,10.55,49300.0,10.57,10.59,10.55,10.55,49300.0
2012-06-07 12:20:00,10.56,10.59,10.56,10.56,42100.0,10.56,10.59,10.56,10.56,42100.0
2012-06-07 12:25:00,10.57,10.58,10.56,10.58,13300.0,10.57,10.58,10.56,10.58,13300.0
2012-06-07 12:30:00,10.58,10.59,10.58,10.59,11700.0,10.58,10.59,10.58,10.59,11700.0
2012-06-07 12:35:00,10.59,10.6,10.59,10.6,15800.0,10.59,10.6,10.59,10.6,15800.0
2012-06-07 12:40:00,10.59,10.6,10.57,10.58,29300.0,10.59,10.6,10.57,10.58,29300.0
2012-06-07 12:45:00,10.57,10.59,10.57,10.58,20600.0,10.57,10.59,10.57,10.58,20600.0
2012-06-07 12:50:00,10.57,10.59,10.57,10.59,6700.0,10.57,10.59,10.57,10.59,6700.0
2012-06-07 12:55:00,10.59,10.59,10.56,10.57,14200.0,10.59,10.59,10.56,10.57,14200.0
2012-06-07 13:00:00,10.57,10.58,10.56,10.57,14400.0,10.57,10.58,10.56,10.57,14400.0
2012-06-07 13:05:00,10.57,10.58,10.56,10.56,5700.0,10.57,10.58,10.56,10.56,5700.0
2012-06-07 13:10:00,10.57,10.58,10.57,10.58,9800.0,10.57,10.58,10.57,10.58,9800.0
2012-06-07 13:15:00,10.58,10.6,10.58,10.6,25500.0,10.58,10.6,10.58,10.6,25500.0
2012-06-07 13:20:00,10.6,10.63,10.59,10.63,17200.0,10.6,10.63,10.59,10.63,17200.0
2012-06-07 13:25:00,10.63,10.63,10.62,10.63,4000.0,10.63,10.63,10.62,10.63,4000.0
2012-06-07 13:30:00,10.63,10.63,10.62,10.63,21600.0,10.63,10.63,10.62,10.63,21600.0
2012-06-07 13:35:00,10.63,10.63,10.62,10.63,17500.0,10.63,10.63,10.62,10.63,17500.0
2012-06-07 13:40:00,10.62,10.63,10.62,10.63,27000.0,10.62,10.63,10.62,10.63,27000.0
2012-06-07 13:45:00,10.63,10.63,10.61,10.62,19100.0,10.63,10.63,10.61,10.62,19100.0
2012-06-07 13:50:00,10.62,10.62,10.59,10.59,27600.0,10.62,10.62,10.59,10.59,27600.0
2012-06-07 13:55:00,10.59,10.6,10.59,10.6,3100.0,10.59,10.6,10.59,10.6,3100.0
2012-06-07 14:00:00,10.6,10.6,10.59,10.59,16600.0,10.6,10.6,10.59,10.59,16600.0
2012-06-07 14:05:00,10.6,10.6,10.59,10.59,36900.0,10.6,10.6,10.59,10.59,36900.0
2012-06-07 14:10:00,10.6,10.6,10.57,10.57,59400.0,10.6,10.6,10.57,10.57,59400.0
2012-06-07 14:15:00,10.57,10.59,10.57,10.59,30200.0,10.57,10.59,10.57,10.59,30200.0
2012-06-07 14:20:00,10.58,10.59,10.58,10.58,9400.0,10.58,10.59,10.58,10.58,9400.0
2012-06-07 14:25:00,10.59,10.59,10.58,10.58,6700.0,10.59,10.59,10.58,10.58,6700.0
2012-06-07 14:30:00,10.59,10.59,10.56,10.58,55000.0,10.59,10.59,10.56,10.58,55000.0
2012-06-07 14:35:00,10.57,10.58,10.57,10.57,5000.0,10.57,10.58,10.57,10.57,5000.0
2012-06-07 14:40:00,10.57,10.58,10.57,10.58,7700.0,10.57,10.58,10.57,10.58,7700.0
2012-06-07 14:45:00,10.58,10.58,10.57,10.58,7300.0,10.58,10.58,10.57,10.58,7300.0
2012-06-07 14:50:00,10.58,10.58,10.56,10.57,151500.0,10.58,10.58,10.56,10.57,151500.0
2012-06-07 14:55:00,10.57,10.58,10.57,10.58,4200.0,10.57,10.58,10.57,10.58,4200.0
2012-06-07 15:00:00,10.58,10.58,10.56,10.57,115300.0,10.58,10.58,10.56,10.57,115300.0
2012-06-07 15:05:00,10.57,10.58,10.54,10.57,57400.0,10.57,10.58,10.54,10.57,57400.0
2012-06-07 15:10:00,10.57,10.57,10.56,10.57,17700.0,10.57,10.57,10.56,10.57,17700.0
2012-06-07 15:15:00,10.57,10.57,10.54,10.55,30800.0,10.57,10.57,10.54,10.55,30800.0
2012-06-07 15:20:00,10.54,10.55,10.53,10.55,79100.0,10.54,10.55,10.53,10.55,79100.0
2012-06-07 15:25:00,10.55,10.55,10.53,10.54,30400.0,10.55,10.55,10.53,10.54,30400.0
2012-06-07 15:30:00,10.54,10.55,10.52,10.53,46200.0,10.54,10.55,10.52,10.53,46200.0
2012-06-07 15:35:00,10.53,10.54,10.49,10.5,44700.0,10.53,10.54,10.49,10.5,44700.0
2012-06-07 15:40:00,10.49,10.5,10.45,10.46,112600.0,10.49,10.5,10.45,10.46,112600.0
2012-06-07 15:45:00,10.45,10.46,10.45,10.46,20600.0,10.45,10.46,10.45,10.46,20600.0
2012-06-07 15:50:00,10.45,10.47,10.45,10.47,39000.0,10.45,10.47,10.45,10.47,39000.0
2012-06-07 15:55:00,10.46,10.49,10.46,10.46,67200.0,10.46,10.49,10.46,10.46,67200.0
2012-06-08 09:30:00,10.48,10.49,10.37,10.41,25100.0,10.48,10.49,10.37,10.41,25100.0
2012-06-08 09:35:00,10.41,10.42,10.38,10.38,15100.0,10.41,10.42,10.38,10.38,15100.0
2012-06-08 09:40:00,10.38,10.39,10.35,10.38,32100.0,10.38,10.39,10.35,10.38,32100.0
2012-06-08 09:45:00,10.38,10.39,10.38,10.39,3300.0,10.38,10.39,10.38,10.39,3300.0
2012-06-08 09:50:00,10.38,10.42,10.37,10.42,43100.0,10.38,10.42,10.37,10.42,43100.0
2012-06-08 09:55:00,10.42,10.43,10.4,10.41,7800.0,10.42,10.43,10.4,10.41,7800.0
2012-06-08 10:00:00,10.4,10.45,10.4,10.45,8200.0,10.4,10.45,10.4,10.45,8200.0
2012-06-08 10:05:00,10.46,10.48,10.46,10.48,20500.0,10.46,10.48,10.46,10.48,20500.0
2012-06-08 10:10:00,10.47,10.47,10.44,10.45,13700.0,10.47,10.47,10.44,10.45,13700.0
2012-06-08 10:15:00,10.45,10.48,10.45,10.48,19500.0,10.45,10.48,10.45,10.48,19500.0
2012-06-08 10:20:00,10.48,10.48,10.45,10.46,18200.0,10.48,10.48,10.45,10.46,18200.0
2012-06-08 10:25:00,10.46,10.47,10.46,10.46,9300.0,10.46,10.47,10.46,10.46,9300.0
2012-06-08 10:30:00,10.46,10.48,10.46,10.48,4600.0,10.46,10.48,10.46,10.48,4600.0
2012-06-08 10:35:00,10.48,10.51,10.48,10.51,7700.0,10.48,10.51,10.48,10.51,7700.0
2012-06-08 10:40:00,10.51,10.52,10.5,10.52,5400.0,10.51,10.52,10.5,10.52,5400.0
2012-06-08 10:45:00,10.52,10.54,10.51,10.53,17400.0,10.52,10.54,10.51,10.53,17400.0
2012-06-08 10:50:00,10.53,10.54,10.52,10.53,8400.0,10.53,10.54,10.52,10.53,8400.0
2012-06-08 10:55:00,10.52,10.55,10.52,10.54,12700.0,10.52,10.55,10.52,10.54,12700.0
2012-06-08 11:00:00,10.55,10.55,10.53,10.54,6100.0,10.55,10.55,10.53,10.54,6100.0
2012-06-08 11:05:00,10.54,10.54,10.51,10.53,13300.0,10.54,10.54,10.51,10.53,13300.0
2012-06-08 11:10:00,10.53,10.53,10.51,10.52,20600.0,10.53,10.53,10.51,10.52,20600.0
2012-06-08 11:15:00,10.51,10.52,10.47,10.48,28900.0,10.51,10.52,10.47,10.48,28900.0
2012-06-08 11:20:00,10.47,10.5,10.47,10.5,13700.0,10.47,10.5,10.47,10.5,13700.0
2012-06-08 11:25:00,10.5,10.51,10.5,10.51,8100.0,10.5,10.51,10.5,10.51,8100.0
2012-06-08 11:30:00,10.5,10.51,10.49,10.49,6300.0,10.5,10.51,10.49,10.49,6300.0
2012-06-08 11:35:00,10.5,10.5,10.48,10.49,12900.0,10.5,10.5,10.48,10.49,12900.0
2012-06-08 11:40:00,10.49,10.5,10.49,10.49,1900.0,10.49,10.5,10.49,10.49,1900.0
2012-06-08 11:45:00,10.49,10.5,10.49,10.49,3400.0,10.49,10.5,10.49,10.49,3400.0
2012-06-08 11:50:00,10.49,10.5,10.49,10.5,5900.0,10.49,10.5,10.49,10.5,5900.0
2012-06-08 11:55:00,10.49,10.5,10.47,10.47,5800.0,10.49,10.5,10.47,10.47,5800.0
2012-06-08 12:00:00,10.47,10.48,10.47,10.47,3800.0,10.47,10.48,10.47,10.47,3800.0
2012-06-08 12:05:00,10.47,10.49,10.46,10.47,20300.0,10.47,10.49,10.46,10.47,20300.0
2012-06-08 12:10:00,10.46,10.47,10.45,10.46,10800.0,10.46,10.47,10.45,10.46,10800.0
2012-06-08 12:15:00,10.45,10.46,10.45,10.45,2500.0,10.45,10.46,10.45,10.45,2500.0
2012-06-08 12:20:00,10.45,10.46,10.45,10.45,5700.0,10.45,10.46,10.45,10.45,5700.0
2012-06-08 12:25:00,10.45,10.46,10.45,10.46,2400.0,10.45,10.46,10.45,10.46,2400.0
2012-06-08 12:30:00,10.46,10.5,10.46,10.5,26200.0,10.46,10.5,10.46,10.5,26200.0
2012-06-08 12:35:00,10.49,10.51,10.49,10.5,13900.0,10.49,10.51,10.49,10.5,13900.0
2012-06-08 12:40:00,10.51,10.52,10.5,10.5,14300.0,10.51,10.52,10.5,10.5,14300.0
2012-06-08 12:45:00,10.51,10.52,10.5,10.51,7200.0,10.51,10.52,10.5,10.51,7200.0
2012-06-08 12:50:00,10.51,10.52,10.51,10.51,16300.0,10.51,10.52,10.51,10.51,16300.0
2012-06-08 12:55:00,10.52,10.52,10.51,10.52,2600.0,10.52,10.52,10.51,10.52,2600.0
2012-06-08 13:00:00,10.51,10.53,10.51,10.53,13000.0,10.51,10.53,10.51,10.53,13000.0
2012-06-08 13:05:00,10.53,10.54,10.52,10.53,14800.0,10.53,10.54,10.52,10.53,14800.0
2012-06-08 13:10:00,10.54,10.54,10.52,10.53,6000.0,10.54,10.54,10.52,10.53,6000.0
2012-06-08 13:15:00,10.52,10.53,10.51,10.52,6300.0,10.52,10.53,10.51,10.52,6300.0
2012-06-08 13:20:00,10.52,10.52,10.51,10.51,12600.0,10.52,10.52,10.51,10.51,12600.0
2012-06-08 13:25:00,10.52,10.52,10.51,10.52,4800.0,10.52,10.52,10.51,10.52,4800.0
2012-06-08 13:30:00,10.51,10.52,10.51,10.52,4700.0,10.51,10.52,10.51,10.52,4700.0
2012-06-08 13:35:00,10.52,10.53,10.51,10.52,16200.0,10.52,10.53,10.51,10.52,16200.0
2012-06-08 13:40:00,10.51,10.52,10.5,10.5,16300.0,10.51,10.52,10.5,10.5,16300.0
2012-06-08 13:45:00,10.51,10.52,10.5,10.51,20300.0,10.51,10.52,10.5,10.51,20300.0
2012-06-08 13:50:00,10.52,10.52,10.51,10.52,4000.0,10.52,10.52,10.51,10.52,4000.0
2012-06-08 13:55:00,10.51,10.52,10.5,10.51,16200.0,10.51,10.52,10.5,10.51,16200.0
2012-06-08 14:00:00,10.5,10.51,10.49,10.5,11700.0,10.5,10.51,10.49,10.5,11700.0
2012-06-08 14:05:00,10.49,10.51,10.49,10.5,10500.0,10.49,10.51,10.49,10.5,10500.0
2012-06-08 14:10:00,10.51,10.51,10.49,10.51,21400.0,10.51,10.51,10.49,10.51,21400.0
2012-06-08 14:15:00,10.51,10.52,10.5,10.5,16300.0,10.51,10.52,10.5,10.5,16300.0
2012-06-08 14:20:00,10.51,10.52,10.5,10.52,8200.0,10.51,10.52,10.5,10.52,8200.0
2012-06-08 14:25:00,10.52,10.52,10.51,10.51,2300.0,10.52,10.52,10.51,10.51,2300.0
2012-06-08 14:30:00,10.51,10.52,10.51,10.52,4900.0,10.51,10.52,10.51,10.52,4900.0
2012-06-08 14:35:00,10.51,10.52,10.51,10.51,4600.0,10.51,10.52,10.51,10.51,4600.0
2012-06-08 14:40:00,10.52,10.52,10.5,10.51,45100.0,10.52,10.52,10.5,10.51,45100.0
2012-06-08 14:45:00,10.51,10.52,10.51,10.52,1800.0,10.51,10.52,10.51,10.52,1800.0
2012-06-08 14:50:00,10.52,10.52,10.51,10.51,14900.0,10.52,10.52,10.51,10.51,14900.0
2012-06-08 14:55:00,10.51,10.52,10.5,10.5,23500.0,10.51,10.52,10.5,10.5,23500.0
2012-06-08 15:00:00,10.5,10.52,10.5,10.51,20200.0,10.5,10.52,10.5,10.51,20200.0
2012-06-08 15:05:00,10.51,10.53,10.51,10.52,38900.0,10.51,10.53,10.51,10.52,38900.0
2012-06-08 15:10:00,10.51,10.54,10.51,10.54,15900.0,10.51,10.54,10.51,10.54,15900.0
2012-06-08 15:15:00,10.54,10.55,10.52,10.54,26500.0,10.54,10.55,10.52,10.54,26500.0
2012-06-08 15:20:00,10.54,10.55,10.53,10.54,14800.0,10.54,10.55,10.53,10.54,14800.0
2012-06-08 15:25:00,10.54,10.55,10.53,10.53,22200.0,10.54,10.55,10.53,10.53,22200.0
2012-06-08 15:30:00,10.53,10.54,10.52,10.54,27100.0,10.53,10.54,10.52,10.54,27100.0
2012-06-08 15:35:00,10.54,10.54,10.53,10.54,5600.0,10.54,10.54,10.53,10.54,5600.0
2012-06-08 15:40:00,10.53,10.54,10.53,10.54,9200.0,10.53,10.54,10.53,10.54,9200.0
2012-06-08 15:45:00,10.54,10.55,10.53,10.54,27700.0,10.54,10.55,10.53,10.54,27700.0
2012-06-08 15:50:00,10.55,10.55,10.53,10.53,65900.0,10.55,10.55,10.53,10.53,65900.0
2012-06-08 15:55:00,10.54,10.54,10.53,10.54,60200.0,10.54,10.54,10.53,10.54,60200.0
2012-06-11 09:30:00,10.64,10.69,10.58,10.62,26900.0,10.64,10.69,10.58,10.62,26900.0
2012-06-11 09:35:00,10.62,10.62,10.55,10.55,10100.0,10.62,10.62,10.55,10.55,10100.0
2012-06-11 09:40:00,10.55,10.56,10.53,10.53,2900.0,10.55,10.56,10.53,10.53,2900.0
2012-06-11 09:45:00,10.53,10.54,10.51,10.54,8100.0,10.53,10.54,10.51,10.54,8100.0
2012-06-11 09:50:00,10.53,10.56,10.53,10.54,24400.0,10.53,10.56,10.53,10.54,24400.0
2012-06-11 09:55:00,10.54,10.54,10.5,10.51,38300.0,10.54,10.54,10.5,10.51,38300.0
2012-06-11 10:00:00,10.51,10.52,10.49,10.5,20300.0,10.51,10.52,10.49,10.5,20300.0
2012-06-11 10:05:00,10.5,10.51,10.45,10.46,25700.0,10.5,10.51,10.45,10.46,25700.0
2012-06-11 10:10:00,10.45,10.5,10.44,10.5,96000.0,10.45,10.5,10.44,10.5,96000.0
2012-06-11 10:15:00,10.5,10.51,10.49,10.51,56600.0,10.5,10.51,10.49,10.51,56600.0
2012-06-11 10:20:00,10.5,10.53,10.49,10.51,78700.0,10.5,10.53,10.49,10.51,78700.0
2012-06-11 10:25:00,10.52,10.53,10.5,10.52,56000.0,10.52,10.53,10.5,10.52,56000.0
2012-06-11 10:30:00,10.52,10.56,10.51,10.56,47900.0,10.52,10.56,10.51,10.56,47900.0
2012-06-11 10:35:00,10.56,10.59,10.54,10.59,45300.0,10.56,10.59,10.54,10.59,45300.0
2012-06-11 10:40:00,10.59,10.59,10.55,10.55,24400.0,10.59,10.59,10.55,10.55,24400.0
2012-06-11 10:45:00,10.55,10.56,10.53,10.53,8900.0,10.55,10.56,10.53,10.53,8900.0
2012-06-11 10:50:00,10.53,10.54,10.49,10.52,39700.0,10.53,10.54,10.49,10.52,39700.0
2012-06-11 10:55:00,10.51,10.53,10.49,10.53,43200.0,10.51,10.53,10.49,10.53,43200.0
2012-06-11 11:00:00,10.53,10.54,10.51,10.53,106000.0,10.53,10.54,10.51,10.53,106000.0
2012-06-11 11:05:00,10.53,10.55,10.52,10.55,48200.0,10.53,10.55,10.52,10.55,48200.0
2012-06-11 11:10:00,10.55,10.56,10.53,10.53,10600.0,10.55,10.56,10.53,10.53,10600.0
2012-06-11 11:15:00,10.53,10.54,10.52,10.53,7700.0,10.53,10.54,10.52,10.53,7700.0
2012-06-11 11:20:00,10.52,10.54,10.51,10.53,21600.0,10.52,10.54,10.51,10.53,21600.0
2012-06-11 11:25:00,10.54,10.55,10.54,10.54,16500.0,10.54,10.55,10.54,10.54,16500.0
2012-06-11 11:30:00,10.55,10.56,10.54,10.56,7800.0,10.55,10.56,10.54,10.56,7800.0
2012-06-11 11:35:00,10.55,10.57,10.55,10.57,18000.0,10.55,10.57,10.55,10.57,18000.0
2012-06-11 11:40:00,10.57,10.57,10.56,10.56,6200.0,10.57,10.57,10.56,10.56,6200.0
2012-06-11 11:45:00,10.56,10.57,10.54,10.55,21900.0,10.56,10.57,10.54,10.55,21900.0
2012-06-11 11:50:00,10.55,10.55,10.52,10.53,20300.0,10.55,10.55,10.52,10.53,20300.0
2012-06-11 11:55:00,10.52,10.56,10.51,10.55,245300.0,10.52,10.56,10.51,10.55,245300.0
2012-06-11 12:00:00,10.55,10.57,10.54,10.55,34900.0,10.55,10.57,10.54,10.55,34900.0
2012-06-11 12:05:00,10.55,10.56,10.54,10.56,40500.0,10.55,10.56,10.54,10.56,40500.0
2012-06-11 12:10:00,10.55,10.56,10.55,10.55,25600.0,10.55,10.56,10.55,10.55,25600.0
2012-06-11 12:15:00,10.55,10.55,10.55,10.55,2500.0,10.55,10.55,10.55,10.55,2500.0
2012-06-11 12:20:00,10.55,10.57,10.55,10.55,47100.0,10.55,10.57,10.55,10.55,47100.0
2012-06-11 12:25:00,10.56,10.56,10.55,10.55,9100.0,10.56,10.56,10.55,10.55,9100.0
2012-06-11 12:30:00,10.56,10.57,10.55,10.56,11500.0,10.56,10.57,10.55,10.56,11500.0
2012-06-11 12:35:00,10.57,10.57,10.55,10.57,48400.0,10.57,10.57,10.55,10.57,48400.0
2012-06-11 12:40:00,10.56,10.57,10.56,10.57,10600.0,10.56,10.57,10.56,10.57,10600.0
2012-06-11 12:45:00,10.56,10.59,10.56,10.58,13200.0,10.56,10.59,10.56,10.58,13200.0
2012-06-11 12:50:00,10.59,10.61,10.58,10.58,29800.0,10.59,10.61,10.58,10.58,29800.0
2012-06-11 12:55:00,10.59,10.59,10.58,10.58,1500.0,10.59,10.59,10.58,10.58,1500.0
2012-06-11 13:00:00,10.58,10.59,10.57,10.58,28400.0,10.58,10.59,10.57,10.58,28400.0
2012-06-11 13:05:00,10.58,10.59,10.57,10.59,18200.0,10.58,10.59,10.57,10.59,18200.0
2012-06-11 13:10:00,10.59,10.59,10.58,10.59,4100.0,10.59,10.59,10.58,10.59,4100.0
2012-06-11 13:15:00,10.59,10.59,10.58,10.59,3600.0,10.59,10.59,10.58,10.59,3600.0
2012-06-11 13:20:00,10.58,10.62,10.58,10.61,149700.0,10.58,10.62,10.58,10.61,149700.0
2012-06-11 13:25:00,10.61,10.62,10.61,10.62,10600.0,10.61,10.62,10.61,10.62,10600.0
2012-06-11 13:30:00,10.62,10.62,10.59,10.59,31600.0,10.62,10.62,10.59,10.59,31600.0
2012-06-11 13:35:00,10.59,10.62,10.59,10.6,29500.0,10.59,10.62,10.59,10.6,29500.0
2012-06-11 13:40:00,10.61,10.62,10.6,10.61,22600.0,10.61,10.62,10.6,10.61,22600.0
2012-06-11 13:45:00,10.6,10.6,10.59,10.6,32900.0,10.6,10.6,10.59,10.6,32900.0
2012-06-11 13:50:00,10.6,10.61,10.59,10.6,32900.0,10.6,10.61,10.59,10.6,32900.0
2012-06-11 13:55:00,10.6,10.62,10.59,10.61,42800.0,10.6,10.62,10.59,10.61,42800.0
2012-06-11 14:00:00,10.6,10.61,10.55,10.55,89800.0,10.6,10.61,10.55,10.55,89800.0
2012-06-11 14:05:00,10.55,10.56,10.55,10.55,59500.0,10.55,10.56,10.55,10.55,59500.0
2012-06-11 14:10:00,10.55,10.56,10.53,10.55,105100.0,10.55,10.56,10.53,10.55,105100.0
2012-06-11 14:15:00,10.55,10.56,10.53,10.54,21500.0,10.55,10.56,10.53,10.54,21500.0
2012-06-11 14:20:00,10.54,10.55,10.53,10.55,13800.0,10.54,10.55,10.53,10.55,13800.0
2012-06-11 14:25:00,10.55,10.56,10.54,10.55,29600.0,10.55,10.56,10.54,10.55,29600.0
2012-06-11 14:30:00,10.55,10.55,10.53,10.54,61800.0,10.55,10.55,10.53,10.54,61800.0
2012-06-11 14:35:00,10.54,10.54,10.52,10.52,17600.0,10.54,10.54,10.52,10.52,17600.0
2012-06-11 14:40:00,10.53,10.54,10.52,10.54,21300.0,10.53,10.54,10.52,10.54,21300.0
2012-06-11 14:45:00,10.53,10.54,10.52,10.52,11800.0,10.53,10.54,10.52,10.52,11800.0
2012-06-11 14:50:00,10.52,10.52,10.5,10.5,41700.0,10.52,10.52,10.5,10.5,41700.0
2012-06-11 14:55:00,10.5,10.53,10.5,10.51,27400.0,10.5,10.53,10.5,10.51,27400.0
2012-06-11 15:00:00,10.51,10.52,10.5,10.51,6200.0,10.51,10.52,10.5,10.51,6200.0
2012-06-11 15:05:00,10.5,10.52,10.47,10.47,45400.0,10.5,10.52,10.47,10.47,45400.0
2012-06-11 15:10:00,10.48,10.48,10.45,10.46,26500.0,10.48,10.48,10.45,10.46,26500.0
2012-06-11 15:15:00,10.46,10.46,10.43,10.43,46900.0,10.46,10.46,10.43,10.43,46900.0
2012-06-11 15:20:00,10.44,10.44,10.41,10.43,12900.0,10.44,10.44,10.41,10.43,12900.0
2012-06-11 15:25:00,10.42,10.44,10.41,10.42,44700.0,10.42,10.44,10.41,10.42,44700.0
2012-06-11 15:30:00,10.43,10.45,10.42,10.44,28200.0,10.43,10.45,10.42,10.44,28200.0
2012-06-11 15:35:00,10.44,10.46,10.43,10.46,29600.0,10.44,10.46,10.43,10.46,29600.0
2012-06-11 15:40:00,10.47,10.48,10.46,10.47,114700.0,10.47,10.48,10.46,10.47,114700.0
2012-06-11 15:45:00,10.46,10.48,10.43,10.43,44700.0,10.46,10.48,10.43,10.43,44700.0
2012-06-11 15:50:00,10.43,10.43,10.39,10.41,144500.0,10.43,10.43,10.39,10.41,144500.0
2012-06-11 15:55:00,10.41,10.41,10.4,10.4,131100.0,10.41,10.41,10.4,10.4,131100.0
2012-06-12 09:30:00,10.44,10.45,10.38,10.44,31500.0,10.44,10.45,10.38,10.44,31500.0
2012-06-12 09:35:00,10.44,10.44,10.4,10.4,14000.0,10.44,10.44,10.4,10.4,14000.0
2012-06-12 09:40:00,10.4,10.43,10.38,10.39,60000.0,10.4,10.43,10.38,10.39,60000.0
2012-06-12 09:45:00,10.39,10.42,10.39,10.42,40100.0,10.39,10.42,10.39,10.42,40100.0
2012-06-12 09:50:00,10.43,10.44,10.39,10.39,16000.0,10.43,10.44,10.39,10.39,16000.0
2012-06-12 09:55:00,10.4,10.41,10.37,10.37,30100.0,10.4,10.41,10.37,10.37,30100.0
2012-06-12 10:00:00,10.37,10.39,10.36,10.36,82500.0,10.37,10.39,10.36,10.36,82500.0
2012-06-12 10:05:00,10.36,10.38,10.33,10.34,46900.0,10.36,10.38,10.33,10.34,46900.0
2012-06-12 10:10:00,10.34,10.34,10.3,10.3,50300.0,10.34,10.34,10.3,10.3,50300.0
2012-06-12 10:15:00,10.31,10.31,10.28,10.28,49400.0,10.31,10.31,10.28,10.28,49400.0
2012-06-12 10:20:00,10.28,10.31,10.27,10.3,26200.0,10.28,10.31,10.27,10.3,26200.0
2012-06-12 10:25:00,10.29,10.32,10.29,10.31,14800.0,10.29,10.32,10.29,10.31,14800.0
2012-06-12 10:30:00,10.32,10.32,10.28,10.29,19100.0,10.32,10.32,10.28,10.29,19100.0
2012-06-12 10:35:00,10.29,10.3,10.26,10.26,12800.0,10.29,10.3,10.26,10.26,12800.0
2012-06-12 10:40:00,10.27,10.32,10.26,10.31,45700.0,10.27,10.32,10.26,10.31,45700.0
2012-06-12 10:45:00,10.32,10.34,10.32,10.34,14200.0,10.32,10.34,10.32,10.34,14200.0
2012-06-12 10:50:00,10.34,10.34,10.32,10.33,16200.0,10.34,10.34,10.32,10.33,16200.0
2012-06-12 10:55:00,10.34,10.36,10.32,10.33,24000.0,10.34,10.36,10.32,10.33,24000.0
2012-06-12 11:00:00,10.33,10.4,10.33,10.4,28900.0,10.33,10.4,10.33,10.4,28900.0
2012-06-12 11:05:00,10.4,10.4,10.37,10.38,59100.0,10.4,10.4,10.37,10.38,59100.0
2012-06-12 11:10:00,10.38,10.43,10.37,10.42,75100.0,10.38,10.43,10.37,10.42,75100.0
2012-06-12 11:15:00,10.41,10.42,10.39,10.39,12200.0,10.41,10.42,10.39,10.39,12200.0
2012-06-12 11:20:00,10.39,10.44,10.39,10.43,21400.0,10.39,10.44,10.39,10.43,21400.0
2012-06-12 11:25:00,10.43,10.44,10.42,10.43,13300.0,10.43,10.44,10.42,10.43,13300.0
2012-06-12 11:30:00,10.44,10.44,10.42,10.43,4100.0,10.44,10.44,10.42,10.43,4100.0
2012-06-12 11:35:00,10.43,10.43,10.42,10.43,3300.0,10.43,10.43,10.42,10.43,3300.0
2012-06-12 11:40:00,10.43,10.44,10.42,10.44,17500.0,10.43,10.44,10.42,10.44,17500.0
2012-06-12 11:45:00,10.44,10.44,10.41,10.41,19700.0,10.44,10.44,10.41,10.41,19700.0
2012-06-12 11:50:00,10.42,10.42,10.38,10.38,14100.0,10.42,10.42,10.38,10.38,14100.0
2012-06-12 11:55:00,10.39,10.39,10.37,10.37,229800.0,10.39,10.39,10.37,10.37,229800.0
2012-06-12 12:00:00,10.37,10.4,10.37,10.4,20900.0,10.37,10.4,10.37,10.4,20900.0
2012-06-12 12:05:00,10.39,10.4,10.37,10.37,15300.0,10.39,10.4,10.37,10.37,15300.0
2012-06-12 12:10:00,10.37,10.37,10.35,10.36,17300.0,10.37,10.37,10.35,10.36,17300.0
2012-06-12 12:15:00,10.36,10.37,10.35,10.36,6500.0,10.36,10.37,10.35,10.36,6500.0
2012-06-12 12:20:00,10.36,10.37,10.35,10.36,12400.0,10.36,10.37,10.35,10.36,12400.0
2012-06-12 12:25:00,10.36,10.37,10.35,10.36,9000.0,10.36,10.37,10.35,10.36,9000.0
2012-06-12 12:30:00,10.36,10.37,10.35,10.37,5000.0,10.36,10.37,10.35,10.37,5000.0
2012-06-12 12:35:00,10.37,10.37,10.36,10.37,12700.0,10.37,10.37,10.36,10.37,12700.0
2012-06-12 12:40:00,10.37,10.37,10.36,10.37,4400.0,10.37,10.37,10.36,10.37,4400.0
2012-06-12 12:45:00,10.37,10.37,10.36,10.37,3800.0,10.37,10.37,10.36,10.37,3800.0
2012-06-12 12:50:00,10.37,10.37,10.37,10.37,20300.0,10.37,10.37,10.37,10.37,20300.0
2012-06-12 12:55:00,10.37,10.37,10.36,10.37,16800.0,10.37,10.37,10.36,10.37,16800.0
2012-06-12 13:00:00,10.37,10.4,10.37,10.4,43800.0,10.37,10.4,10.37,10.4,43800.0
2012-06-12 13:05:00,10.4,10.4,10.39,10.4,2200.0,10.4,10.4,10.39,10.4,2200.0
2012-06-12 13:10:00,10.4,10.45,10.4,10.45,21000.0,10.4,10.45,10.4,10.45,21000.0
2012-06-12 13:15:00,10.45,10.45,10.44,10.45,9000.0,10.45,10.45,10.44,10.45,9000.0
2012-06-12 13:20:00,10.45,10.47,10.42,10.43,48900.0,10.45,10.47,10.42,10.43,48900.0
2012-06-12 13:25:00,10.43,10.43,10.42,10.42,5500.0,10.43,10.43,10.42,10.42,5500.0
2012-06-12 13:30:00,10.42,10.44,10.42,10.43,11000.0,10.42,10.44,10.42,10.43,11000.0
2012-06-12 13:35:00,10.43,10.44,10.42,10.42,12300.0,10.43,10.44,10.42,10.42,12300.0
2012-06-12 13:40:00,10.42,10.43,10.41,10.42,21000.0,10.42,10.43,10.41,10.42,21000.0
2012-06-12 13:45:00,10.42,10.42,10.39,10.39,9900.0,10.42,10.42,10.39,10.39,9900.0
2012-06-12 13:50:00,10.39,10.4,10.37,10.37,44800.0,10.39,10.4,10.37,10.37,44800.0
2012-06-12 13:55:00,10.38,10.38,10.33,10.34,28900.0,10.38,10.38,10.33,10.34,28900.0
2012-06-12 14:00:00,10.33,10.35,10.33,10.35,31900.0,10.33,10.35,10.33,10.35,31900.0
2012-06-12 14:05:00,10.34,10.35,10.33,10.34,12600.0,10.34,10.35,10.33,10.34,12600.0
2012-06-12 14:10:00,10.34,10.35,10.33,10.35,12600.0,10.34,10.35,10.33,10.35,12600.0
2012-06-12 14:15:00,10.34,10.35,10.34,10.34,24500.0,10.34,10.35,10.34,10.34,24500.0
2012-06-12 14:20:00,10.33,10.35,10.33,10.33,12100.0,10.33,10.35,10.33,10.33,12100.0
2012-06-12 14:25:00,10.33,10.35,10.33,10.35,82100.0,10.33,10.35,10.33,10.35,82100.0
2012-06-12 14:30:00,10.35,10.39,10.34,10.39,45100.0,10.35,10.39,10.34,10.39,45100.0
2012-06-12 14:35:00,10.39,10.4,10.37,10.39,27100.0,10.39,10.4,10.37,10.39,27100.0
2012-06-12 14:40:00,10.38,10.38,10.37,10.38,11600.0,10.38,10.38,10.37,10.38,11600.0
2012-06-12 14:45:00,10.38,10.38,10.37,10.37,13800.0,10.38,10.38,10.37,10.37,13800.0
2012-06-12 14:50:00,10.37,10.38,10.36,10.36,47700.0,10.37,10.38,10.36,10.36,47700.0
2012-06-12 14:55:00,10.36,10.37,10.36,10.36,8200.0,10.36,10.37,10.36,10.36,8200.0
2012-06-12 15:00:00,10.37,10.37,10.36,10.37,13900.0,10.37,10.37,10.36,10.37,13900.0
2012-06-12 15:05:00,10.37,10.38,10.37,10.38,11200.0,10.37,10.38,10.37,10.38,11200.0
2012-06-12 15:10:00,10.38,10.38,10.37,10.38,9500.0,10.38,10.38,10.37,10.38,9500.0
2012-06-12 15:15:00,10.38,10.38,10.37,10.37,17000.0,10.38,10.38,10.37,10.37,17000.0
2012-06-12 15:20:00,10.38,10.38,10.37,10.38,20800.0,10.38,10.38,10.37,10.38,20800.0
2012-06-12 15:25:00,10.38,10.39,10.37,10.39,133400.0,10.38,10.39,10.37,10.39,133400.0
2012-06-12 15:30:00,10.39,10.39,10.37,10.37,26200.0,10.39,10.39,10.37,10.37,26200.0
2012-06-12 15:35:00,10.38,10.4,10.37,10.4,55000.0,10.38,10.4,10.37,10.4,55000.0
2012-06-12 15:40:00,10.4,10.49,10.4,10.48,148500.0,10.4,10.49,10.4,10.48,148500.0
2012-06-12 15:45:00,10.48,10.5,10.47,10.5,130500.0,10.48,10.5,10.47,10.5,130500.0
2012-06-12 15:50:00,10.5,10.51,10.46,10.5,181700.0,10.5,10.51,10.46,10.5,181700.0
2012-06-12 15:55:00,10.5,10.51,10.49,10.49,156200.0,10.5,10.51,10.49,10.49,156200.0
2012-06-13 09:30:00,10.46,10.52,10.36,10.37,70300.0,10.46,10.52,10.36,10.37,70300.0
2012-06-13 09:35:00,10.37,10.41,10.37,10.41,1400.0,10.37,10.41,10.37,10.41,1400.0
2012-06-13 09:40:00,10.4,10.44,10.39,10.42,15300.0,10.4,10.44,10.39,10.42,15300.0
2012-06-13 09:45:00,10.42,10.43,10.39,10.42,17700.0,10.42,10.43,10.39,10.42,17700.0
2012-06-13 09:50:00,10.43,10.43,10.38,10.4,9200.0,10.43,10.43,10.38,10.4,9200.0
2012-06-13 09:55:00,10.4,10.4,10.37,10.4,14500.0,10.4,10.4,10.37,10.4,14500.0
2012-06-13 10:00:00,10.39,10.44,10.38,10.44,27400.0,10.39,10.44,10.38,10.44,27400.0
2012-06-13 10:05:00,10.43,10.45,10.42,10.44,64900.0,10.43,10.45,10.42,10.44,64900.0
2012-06-13 10:10:00,10.44,10.48,10.44,10.47,25100.0,10.44,10.48,10.44,10.47,25100.0
2012-06-13 10:15:00,10.47,10.48,10.47,10.48,10000.0,10.47,10.48,10.47,10.48,10000.0
2012-06-13 10:20:00,10.48,10.51,10.46,10.46,18900.0,10.48,10.51,10.46,10.46,18900.0
2012-06-13 10:25:00,10.46,10.47,10.45,10.45,18200.0,10.46,10.47,10.45,10.45,18200.0
2012-06-13 10:30:00,10.46,10.5,10.46,10.5,34800.0,10.46,10.5,10.46,10.5,34800.0
2012-06-13 10:35:00,10.5,10.53,10.5,10.53,14000.0,10.5,10.53,10.5,10.53,14000.0
2012-06-13 10:40:00,10.53,10.54,10.51,10.54,40800.0,10.53,10.54,10.51,10.54,40800.0
2012-06-13 10:45:00,10.54,10.54,10.51,10.52,12300.0,10.54,10.54,10.51,10.52,12300.0
2012-06-13 10:50:00,10.53,10.54,10.51,10.52,4800.0,10.53,10.54,10.51,10.52,4800.0
2012-06-13 10:55:00,10.52,10.54,10.52,10.53,4800.0,10.52,10.54,10.52,10.53,4800.0
2012-06-13 11:00:00,10.53,10.54,10.49,10.5,26300.0,10.53,10.54,10.49,10.5,26300.0
2012-06-13 11:05:00,10.5,10.51,10.49,10.49,6600.0,10.5,10.51,10.49,10.49,6600.0
2012-06-13 11:10:00,10.48,10.51,10.47,10.5,20300.0,10.48,10.51,10.47,10.5,20300.0
2012-06-13 11:15:00,10.51,10.51,10.5,10.51,19400.0,10.51,10.51,10.5,10.51,19400.0
2012-06-13 11:20:00,10.51,10.52,10.51,10.51,2300.0,10.51,10.52,10.51,10.51,2300.0
2012-06-13 11:25:00,10.51,10.51,10.49,10.5,4600.0,10.51,10.51,10.49,10.5,4600.0
2012-06-13 11:30:00,10.5,10.51,10.49,10.51,4900.0,10.5,10.51,10.49,10.51,4900.0
2012-06-13 11:35:00,10.51,10.52,10.5,10.5,8300.0,10.51,10.52,10.5,10.5,8300.0
2012-06-13 11:40:00,10.51,10.51,10.51,10.51,400.0,10.51,10.51,10.51,10.51,400.0
2012-06-13 11:45:00,10.5,10.5,10.48,10.49,6700.0,10.5,10.5,10.48,10.49,6700.0
2012-06-13 11:50:00,10.49,10.5,10.46,10.47,10400.0,10.49,10.5,10.46,10.47,10400.0
2012-06-13 11:55:00,10.46,10.48,10.46,10.48,3400.0,10.46,10.48,10.46,10.48,3400.0
2012-06-13 12:00:00,10.47,10.47,10.46,10.46,6200.0,10.47,10.47,10.46,10.46,6200.0
2012-06-13 12:05:00,10.46,10.46,10.43,10.44,17600.0,10.46,10.46,10.43,10.44,17600.0
2012-06-13 12:10:00,10.44,10.46,10.44,10.45,4500.0,10.44,10.46,10.44,10.45,4500.0
2012-06-13 12:15:00,10.46,10.46,10.46,10.46,2400.0,10.46,10.46,10.46,10.46,2400.0
2012-06-13 12:20:00,10.47,10.47,10.46,10.46,6700.0,10.47,10.47,10.46,10.46,6700.0
2012-06-13 12:25:00,10.46,10.46,10.45,10.45,6500.0,10.46,10.46,10.45,10.45,6500.0
2012-06-13 12:30:00,10.46,10.47,10.45,10.47,24800.0,10.46,10.47,10.45,10.47,24800.0
2012-06-13 12:35:00,10.47,10.5,10.46,10.5,21600.0,10.47,10.5,10.46,10.5,21600.0
2012-06-13 12:40:00,10.49,10.52,10.49,10.51,20600.0,10.49,10.52,10.49,10.51,20600.0
2012-06-13 12:45:00,10.51,10.52,10.5,10.5,12000.0,10.51,10.52,10.5,10.5,12000.0
2012-06-13 12:50:00,10.5,10.5,10.49,10.49,1200.0,10.5,10.5,10.49,10.49,1200.0
2012-06-13 12:55:00,10.5,10.5,10.49,10.49,300.0,10.5,10.5,10.49,10.49,300.0
2012-06-13 13:00:00,10.49,10.5,10.49,10.5,3100.0,10.49,10.5,10.49,10.5,3100.0
2012-06-13 13:05:00,10.49,10.51,10.49,10.5,11500.0,10.49,10.51,10.49,10.5,11500.0
2012-06-13 13:10:00,10.5,10.51,10.49,10.5,17000.0,10.5,10.51,10.49,10.5,17000.0
2012-06-13 13:15:00,10.5,10.5,10.49,10.5,15200.0,10.5,10.5,10.49,10.5,15200.0
2012-06-13 13:20:00,10.5,10.5,10.49,10.49,3500.0,10.5,10.5,10.49,10.49,3500.0
2012-06-13 13:25:00,10.49,10.49,10.47,10.49,33900.0,10.49,10.49,10.47,10.49,33900.0
2012-06-13 13:30:00,10.49,10.5,10.48,10.5,6000.0,10.49,10.5,10.48,10.5,6000.0
2012-06-13 13:35:00,10.5,10.5,10.48,10.49,4800.0,10.5,10.5,10.48,10.49,4800.0
2012-06-13 13:40:00,10.5,10.5,10.49,10.49,12400.0,10.5,10.5,10.49,10.49,12400.0
2012-06-13 13:45:00,10.48,10.48,10.46,10.46,7700.0,10.48,10.48,10.46,10.46,7700.0
2012-06-13 13:50:00,10.46,10.49,10.46,10.47,8900.0,10.46,10.49,10.46,10.47,8900.0
2012-06-13 13:55:00,10.47,10.47,10.43,10.44,11200.0,10.47,10.47,10.43,10.44,11200.0
2012-06-13 14:00:00,10.43,10.44,10.43,10.43,2300.0,10.43,10.44,10.43,10.43,2300.0
2012-06-13 14:05:00,10.43,10.44,10.43,10.44,3800.0,10.43,10.44,10.43,10.44,3800.0
2012-06-13 14:10:00,10.44,10.44,10.4,10.42,25500.0,10.44,10.44,10.4,10.42,25500.0
2012-06-13 14:15:00,10.42,10.42,10.41,10.41,2100.0,10.42,10.42,10.41,10.41,2100.0
2012-06-13 14:20:00,10.41,10.42,10.41,10.42,4700.0,10.41,10.42,10.41,10.42,4700.0
2012-06-13 14:25:00,10.42,10.42,10.41,10.42,1500.0,10.42,10.42,10.41,10.42,1500.0
2012-06-13 14:30:00,10.42,10.42,10.38,10.39,18100.0,10.42,10.42,10.38,10.39,18100.0
2012-06-13 14:35:00,10.38,10.39,10.37,10.37,14200.0,10.38,10.39,10.37,10.37,14200.0
2012-06-13 14:40:00,10.38,10.38,10.35,10.35,12200.0,10.38,10.38,10.35,10.35,12200.0
2012-06-13 14:45:00,10.34,10.36,10.34,10.36,26700.0,10.34,10.36,10.34,10.36,26700.0
2012-06-13 14:50:00,10.36,10.37,10.35,10.35,23400.0,10.36,10.37,10.35,10.35,23400.0
2012-06-13 14:55:00,10.36,10.36,10.36,10.36,5700.0,10.36,10.36,10.36,10.36,5700.0
2012-06-13 15:00:00,10.35,10.36,10.32,10.33,18100.0,10.35,10.36,10.32,10.33,18100.0
2012-06-13 15:05:00,10.32,10.35,10.32,10.35,24600.0,10.32,10.35,10.32,10.35,24600.0
2012-06-13 15:10:00,10.35,10.35,10.35,10.35,7700.0,10.35,10.35,10.35,10.35,7700.0
2012-06-13 15:15:00,10.35,10.35,10.31,10.31,48500.0,10.35,10.35,10.31,10.31,48500.0
2012-06-13 15:20:00,10.3,10.31,10.28,10.3,37700.0,10.3,10.31,10.28,10.3,37700.0
2012-06-13 15:25:00,10.31,10.31,10.27,10.29,58700.0,10.31,10.31,10.27,10.29,58700.0
2012-06-13 15:30:00,10.29,10.3,10.28,10.3,19900.0,10.29,10.3,10.28,10.3,19900.0
2012-06-13 15:35:00,10.29,10.31,10.29,10.3,16900.0,10.29,10.31,10.29,10.3,16900.0
2012-06-13 15:40:00,10.31,10.31,10.29,10.3,43700.0,10.31,10.31,10.29,10.3,43700.0
2012-06-13 15:45:00,10.3,10.3,10.26,10.28,53300.0,10.3,10.3,10.26,10.28,53300.0
2012-06-13 15:50:00,10.28,10.3,10.27,10.29,70200.0,10.28,10.3,10.27,10.29,70200.0
2012-06-13 15:55:00,10.3,10.33,10.29,10.32,68500.0,10.3,10.33,10.29,10.32,68500.0
2012-06-14 09:30:00,10.35,10.37,10.31,10.35,21800.0,10.35,10.37,10.31,10.35,21800.0
2012-06-14 09:35:00,10.34,10.34,10.28,10.29,15300.0,10.34,10.34,10.28,10.29,15300.0
2012-06-14 09:40:00,10.28,10.31,10.26,10.31,63700.0,10.28,10.31,10.26,10.31,63700.0
2012-06-14 09:45:00,10.3,10.36,10.28,10.35,56400.0,10.3,10.36,10.28,10.35,56400.0
2012-06-14 09:50:00,10.34,10.37,10.34,10.34,48100.0,10.34,10.37,10.34,10.34,48100.0
2012-06-14 09:55:00,10.34,10.41,10.34,10.4,87700.0,10.34,10.41,10.34,10.4,87700.0
2012-06-14 10:00:00,10.4,10.42,10.4,10.41,43000.0,10.4,10.42,10.4,10.41,43000.0
2012-06-14 10:05:00,10.41,10.43,10.4,10.4,12300.0,10.41,10.43,10.4,10.4,12300.0
2012-06-14 10:10:00,10.41,10.41,10.4,10.41,700.0,10.41,10.41,10.4,10.41,700.0
2012-06-14 10:15:00,10.4,10.43,10.4,10.43,17100.0,10.4,10.43,10.4,10.43,17100.0
2012-06-14 10:20:00,10.42,10.43,10.4,10.41,13100.0,10.42,10.43,10.4,10.41,13100.0
2012-06-14 10:25:00,10.4,10.42,10.4,10.42,7500.0,10.4,10.42,10.4,10.42,7500.0
2012-06-14 10:30:00,10.42,10.44,10.42,10.44,25800.0,10.42,10.44,10.42,10.44,25800.0
2012-06-14 10:35:00,10.43,10.45,10.43,10.44,7600.0,10.43,10.45,10.43,10.44,7600.0
2012-06-14 10:40:00,10.45,10.46,10.45,10.45,6600.0,10.45,10.46,10.45,10.45,6600.0
2012-06-14 10:45:00,10.46,10.48,10.45,10.47,18100.0,10.46,10.48,10.45,10.47,18100.0
2012-06-14 10:50:00,10.48,10.49,10.47,10.49,8500.0,10.48,10.49,10.47,10.49,8500.0
2012-06-14 10:55:00,10.49,10.51,10.49,10.5,25800.0,10.49,10.51,10.49,10.5,25800.0
2012-06-14 11:00:00,10.49,10.5,10.49,10.5,5700.0,10.49,10.5,10.49,10.5,5700.0
2012-06-14 11:05:00,10.49,10.5,10.49,10.49,3200.0,10.49,10.5,10.49,10.49,3200.0
2012-06-14 11:10:00,10.5,10.51,10.48,10.51,30700.0,10.5,10.51,10.48,10.51,30700.0
2012-06-14 11:15:00,10.51,10.51,10.49,10.51,16200.0,10.51,10.51,10.49,10.51,16200.0
2012-06-14 11:20:00,10.51,10.53,10.51,10.53,18800.0,10.51,10.53,10.51,10.53,18800.0
2012-06-14 11:25:00,10.53,10.57,10.53,10.56,64000.0,10.53,10.57,10.53,10.56,64000.0
2012-06-14 11:30:00,10.55,10.55,10.52,10.52,13200.0,10.55,10.55,10.52,10.52,13200.0
2012-06-14 11:35:00,10.52,10.53,10.51,10.53,14800.0,10.52,10.53,10.51,10.53,14800.0
2012-06-14 11:40:00,10.53,10.54,10.53,10.53,12100.0,10.53,10.54,10.53,10.53,12100.0
2012-06-14 11:45:00,10.54,10.54,10.53,10.53,3400.0,10.54,10.54,10.53,10.53,3400.0
2012-06-14 11:50:00,10.54,10.54,10.53,10.54,5100.0,10.54,10.54,10.53,10.54,5100.0
2012-06-14 11:55:00,10.54,10.54,10.5,10.51,23600.0,10.54,10.54,10.5,10.51,23600.0
2012-06-14 12:00:00,10.5,10.51,10.49,10.5,22300.0,10.5,10.51,10.49,10.5,22300.0
2012-06-14 12:05:00,10.5,10.51,10.49,10.5,31700.0,10.5,10.51,10.49,10.5,31700.0
2012-06-14 12:10:00,10.5,10.51,10.48,10.49,36200.0,10.5,10.51,10.48,10.49,36200.0
2012-06-14 12:15:00,10.49,10.5,10.48,10.49,121900.0,10.49,10.5,10.48,10.49,121900.0
2012-06-14 12:20:00,10.5,10.51,10.49,10.5,34300.0,10.5,10.51,10.49,10.5,34300.0
2012-06-14 12:25:00,10.5,10.5,10.49,10.49,3800.0,10.5,10.5,10.49,10.49,3800.0
2012-06-14 12:30:00,10.5,10.5,10.49,10.49,10000.0,10.5,10.5,10.49,10.49,10000.0
2012-06-14 12:35:00,10.5,10.5,10.49,10.49,1100.0,10.5,10.5,10.49,10.49,1100.0
2012-06-14 12:40:00,10.49,10.5,10.49,10.5,4700.0,10.49,10.5,10.49,10.5,4700.0
2012-06-14 12:45:00,10.49,10.51,10.49,10.51,17400.0,10.49,10.51,10.49,10.51,17400.0
2012-06-14 12:50:00,10.51,10.51,10.5,10.51,3200.0,10.51,10.51,10.5,10.51,3200.0
2012-06-14 12:55:00,10.51,10.52,10.5,10.51,20800.0,10.51,10.52,10.5,10.51,20800.0
2012-06-14 13:00:00,10.5,10.52,10.5,10.52,10800.0,10.5,10.52,10.5,10.52,10800.0
2012-06-14 13:05:00,10.52,10.52,10.5,10.5,8600.0,10.52,10.52,10.5,10.5,8600.0
2012-06-14 13:10:00,10.51,10.51,10.5,10.5,4900.0,10.51,10.51,10.5,10.5,4900.0
2012-06-14 13:15:00,10.49,10.5,10.49,10.5,53100.0,10.49,10.5,10.49,10.5,53100.0
2012-06-14 13:20:00,10.5,10.51,10.48,10.48,84300.0,10.5,10.51,10.48,10.48,84300.0
2012-06-14 13:25:00,10.48,10.49,10.48,10.49,1400.0,10.48,10.49,10.48,10.49,1400.0
2012-06-14 13:30:00,10.48,10.5,10.48,10.5,10600.0,10.48,10.5,10.48,10.5,10600.0
2012-06-14 13:35:00,10.5,10.51,10.49,10.51,9200.0,10.5,10.51,10.49,10.51,9200.0
2012-06-14 13:40:00,10.51,10.51,10.49,10.49,3300.0,10.51,10.51,10.49,10.49,3300.0
2012-06-14 13:45:00,10.49,10.49,10.47,10.47,8400.0,10.49,10.49,10.47,10.47,8400.0
2012-06-14 13:50:00,10.47,10.48,10.47,10.48,5500.0,10.47,10.48,10.47,10.48,5500.0
2012-06-14 13:55:00,10.48,10.48,10.47,10.48,5700.0,10.48,10.48,10.47,10.48,5700.0
2012-06-14 14:00:00,10.47,10.48,10.47,10.47,1900.0,10.47,10.48,10.47,10.47,1900.0
2012-06-14 14:05:00,10.47,10.48,10.46,10.48,28200.0,10.47,10.48,10.46,10.48,28200.0
2012-06-14 14:10:00,10.47,10.48,10.47,10.48,2800.0,10.47,10.48,10.47,10.48,2800.0
2012-06-14 14:15:00,10.48,10.48,10.47,10.47,6300.0,10.48,10.48,10.47,10.47,6300.0
2012-06-14 14:20:00,10.47,10.48,10.44,10.45,22800.0,10.47,10.48,10.44,10.45,22800.0
2012-06-14 14:25:00,10.44,10.44,10.42,10.43,15000.0,10.44,10.44,10.42,10.43,15000.0
2012-06-14 14:30:00,10.42,10.42,10.41,10.41,12600.0,10.42,10.42,10.41,10.41,12600.0
2012-06-14 14:35:00,10.41,10.42,10.41,10.42,23900.0,10.41,10.42,10.41,10.42,23900.0
2012-06-14 14:40:00,10.41,10.45,10.41,10.43,94700.0,10.41,10.45,10.41,10.43,94700.0
2012-06-14 14:45:00,10.43,10.43,10.41,10.42,8100.0,10.43,10.43,10.41,10.42,8100.0
2012-06-14 14:50:00,10.41,10.42,10.41,10.41,8300.0,10.41,10.42,10.41,10.41,8300.0
2012-06-14 14:55:00,10.42,10.42,10.38,10.39,56400.0,10.42,10.42,10.38,10.39,56400.0
2012-06-14 15:00:00,10.38,10.42,10.38,10.42,30800.0,10.38,10.42,10.38,10.42,30800.0
2012-06-14 15:05:00,10.42,10.54,10.41,10.49,115900.0,10.42,10.54,10.41,10.49,115900.0
2012-06-14 15:10:00,10.48,10.51,10.48,10.51,68500.0,10.48,10.51,10.48,10.51,68500.0
2012-06-14 15:15:00,10.51,10.51,10.46,10.46,58100.0,10.51,10.51,10.46,10.46,58100.0
2012-06-14 15:20:00,10.45,10.48,10.43,10.43,91000.0,10.45,10.48,10.43,10.43,91000.0
2012-06-14 15:25:00,10.42,10.47,10.42,10.46,46600.0,10.42,10.47,10.42,10.46,46600.0
2012-06-14 15:30:00,10.45,10.48,10.45,10.47,33800.0,10.45,10.48,10.45,10.47,33800.0
2012-06-14 15:35:00,10.47,10.51,10.47,10.51,37300.0,10.47,10.51,10.47,10.51,37300.0
2012-06-14 15:40:00,10.5,10.51,10.5,10.51,17000.0,10.5,10.51,10.5,10.51,17000.0
2012-06-14 15:45:00,10.51,10.55,10.51,10.55,130200.0,10.51,10.55,10.51,10.55,130200.0
2012-06-14 15:50:00,10.54,10.54,10.52,10.52,52900.0,10.54,10.54,10.52,10.52,52900.0
2012-06-14 15:55:00,10.52,10.53,10.48,10.51,139300.0,10.52,10.53,10.48,10.51,139300.0
2012-06-15 09:30:00,10.5,10.56,10.46,10.48,357300.0,10.5,10.56,10.46,10.48,357300.0
2012-06-15 09:35:00,10.47,10.52,10.46,10.46,8800.0,10.47,10.52,10.46,10.46,8800.0
2012-06-15 09:40:00,10.47,10.57,10.47,10.55,13000.0,10.47,10.57,10.47,10.55,13000.0
2012-06-15 09:45:00,10.56,10.57,10.55,10.57,8500.0,10.56,10.57,10.55,10.57,8500.0
2012-06-15 09:50:00,10.57,10.59,10.55,10.55,12700.0,10.57,10.59,10.55,10.55,12700.0
2012-06-15 09:55:00,10.55,10.57,10.54,10.57,8400.0,10.55,10.57,10.54,10.57,8400.0
2012-06-15 10:00:00,10.57,10.58,10.57,10.58,7100.0,10.57,10.58,10.57,10.58,7100.0
2012-06-15 10:05:00,10.58,10.59,10.58,10.59,5700.0,10.58,10.59,10.58,10.59,5700.0
2012-06-15 10:10:00,10.59,10.6,10.58,10.6,9000.0,10.59,10.6,10.58,10.6,9000.0
2012-06-15 10:15:00,10.6,10.6,10.57,10.58,7800.0,10.6,10.6,10.57,10.58,7800.0
2012-06-15 10:20:00,10.57,10.58,10.55,10.55,9800.0,10.57,10.58,10.55,10.55,9800.0
2012-06-15 10:25:00,10.55,10.56,10.52,10.54,24000.0,10.55,10.56,10.52,10.54,24000.0
2012-06-15 10:30:00,10.54,10.58,10.54,10.58,15500.0,10.54,10.58,10.54,10.58,15500.0
2012-06-15 10:35:00,10.56,10.57,10.55,10.55,7300.0,10.56,10.57,10.55,10.55,7300.0
2012-06-15 10:40:00,10.55,10.56,10.54,10.55,11600.0,10.55,10.56,10.54,10.55,11600.0
2012-06-15 10:45:00,10.55,10.56,10.54,10.56,29500.0,10.55,10.56,10.54,10.56,29500.0
2012-06-15 10:50:00,10.56,10.56,10.55,10.56,3000.0,10.56,10.56,10.55,10.56,3000.0
2012-06-15 10:55:00,10.56,10.56,10.55,10.55,7400.0,10.56,10.56,10.55,10.55,7400.0
2012-06-15 11:00:00,10.55,10.56,10.54,10.54,5800.0,10.55,10.56,10.54,10.54,5800.0
2012-06-15 11:05:00,10.54,10.56,10.54,10.56,10000.0,10.54,10.56,10.54,10.56,10000.0
2012-06-15 11:10:00,10.56,10.58,10.56,10.58,7400.0,10.56,10.58,10.56,10.58,7400.0
2012-06-15 11:15:00,10.58,10.59,10.57,10.58,7900.0,10.58,10.59,10.57,10.58,7900.0
2012-06-15 11:20:00,10.59,10.59,10.58,10.59,3200.0,10.59,10.59,10.58,10.59,3200.0
2012-06-15 11:25:00,10.58,10.6,10.58,10.6,6200.0,10.58,10.6,10.58,10.6,6200.0
2012-06-15 11:30:00,10.59,10.6,10.59,10.59,7500.0,10.59,10.6,10.59,10.59,7500.0
2012-06-15 11:35:00,10.6,10.61,10.59,10.61,10800.0,10.6,10.61,10.59,10.61,10800.0
2012-06-15 11:40:00,10.61,10.62,10.6,10.6,17600.0,10.61,10.62,10.6,10.6,17600.0
2012-06-15 11:45:00,10.6,10.61,10.6,10.6,2900.0,10.6,10.61,10.6,10.6,2900.0
2012-06-15 11:50:00,10.61,10.61,10.6,10.61,2900.0,10.61,10.61,10.6,10.61,2900.0
2012-06-15 11:55:00,10.61,10.61,10.6,10.61,5100.0,10.61,10.61,10.6,10.61,5100.0
2012-06-15 12:00:00,10.6,10.61,10.6,10.61,3600.0,10.6,10.61,10.6,10.61,3600.0
2012-06-15 12:05:00,10.6,10.61,10.6,10.61,4700.0,10.6,10.61,10.6,10.61,4700.0
2012-06-15 12:10:00,10.61,10.61,10.6,10.61,2900.0,10.61,10.61,10.6,10.61,2900.0
2012-06-15 12:15:00,10.61,10.61,10.6,10.6,5100.0,10.61,10.61,10.6,10.6,5100.0
2012-06-15 12:20:00,10.61,10.62,10.6,10.62,20500.0,10.61,10.62,10.6,10.62,20500.0
2012-06-15 12:25:00,10.62,10.63,10.62,10.62,10200.0,10.62,10.63,10.62,10.62,10200.0
2012-06-15 12:30:00,10.62,10.63,10.62,10.63,3500.0,10.62,10.63,10.62,10.63,3500.0
2012-06-15 12:35:00,10.63,10.63,10.62,10.63,3000.0,10.63,10.63,10.62,10.63,3000.0
2012-06-15 12:40:00,10.63,10.63,10.62,10.63,3400.0,10.63,10.63,10.62,10.63,3400.0
2012-06-15 12:45:00,10.63,10.65,10.63,10.64,10400.0,10.63,10.65,10.63,10.64,10400.0
2012-06-15 12:50:00,10.65,10.65,10.64,10.65,2700.0,10.65,10.65,10.64,10.65,2700.0
2012-06-15 12:55:00,10.65,10.65,10.64,10.65,2300.0,10.65,10.65,10.64,10.65,2300.0
2012-06-15 13:00:00,10.64,10.67,10.64,10.67,17800.0,10.64,10.67,10.64,10.67,17800.0
2012-06-15 13:05:00,10.67,10.68,10.66,10.66,14700.0,10.67,10.68,10.66,10.66,14700.0
2012-06-15 13:10:00,10.66,10.67,10.66,10.66,11400.0,10.66,10.67,10.66,10.66,11400.0
2012-06-15 13:15:00,10.66,10.68,10.65,10.65,29900.0,10.66,10.68,10.65,10.65,29900.0
2012-06-15 13:20:00,10.66,10.66,10.65,10.65,5600.0,10.66,10.66,10.65,10.65,5600.0
2012-06-15 13:25:00,10.66,10.66,10.64,10.64,6900.0,10.66,10.66,10.64,10.64,6900.0
2012-06-15 13:30:00,10.64,10.65,10.64,10.64,4800.0,10.64,10.65,10.64,10.64,4800.0
2012-06-15 13:35:00,10.64,10.65,10.64,10.64,2300.0,10.64,10.65,10.64,10.64,2300.0
2012-06-15 13:40:00,10.65,10.65,10.64,10.64,6400.0,10.65,10.65,10.64,10.64,6400.0
2012-06-15 13:45:00,10.64,10.65,10.64,10.64,6900.0,10.64,10.65,10.64,10.64,6900.0
2012-06-15 13:50:00,10.65,10.65,10.64,10.64,4100.0,10.65,10.65,10.64,10.64,4100.0
2012-06-15 13:55:00,10.65,10.65,10.64,10.64,4000.0,10.65,10.65,10.64,10.64,4000.0
2012-06-15 14:00:00,10.65,10.65,10.64,10.65,4900.0,10.65,10.65,10.64,10.65,4900.0
2012-06-15 14:05:00,10.65,10.65,10.64,10.65,6800.0,10.65,10.65,10.64,10.65,6800.0
2012-06-15 14:10:00,10.64,10.65,10.64,10.65,5000.0,10.64,10.65,10.64,10.65,5000.0
2012-06-15 14:15:00,10.65,10.65,10.61,10.62,29600.0,10.65,10.65,10.61,10.62,29600.0
2012-06-15 14:20:00,10.62,10.62,10.61,10.61,9800.0,10.62,10.62,10.61,10.61,9800.0
2012-06-15 14:25:00,10.61,10.64,10.61,10.63,34200.0,10.61,10.64,10.61,10.63,34200.0
2012-06-15 14:30:00,10.64,10.64,10.63,10.64,7400.0,10.64,10.64,10.63,10.64,7400.0
2012-06-15 14:35:00,10.64,10.66,10.64,10.66,28600.0,10.64,10.66,10.64,10.66,28600.0
2012-06-15 14:40:00,10.66,10.66,10.65,10.66,10400.0,10.66,10.66,10.65,10.66,10400.0
2012-06-15 14:45:00,10.66,10.67,10.64,10.64,24300.0,10.66,10.67,10.64,10.64,24300.0
2012-06-15 14:50:00,10.65,10.65,10.64,10.64,3100.0,10.65,10.65,10.64,10.64,3100.0
2012-06-15 14:55:00,10.65,10.68,10.65,10.68,130000.0,10.65,10.68,10.65,10.68,130000.0
2012-06-15 15:00:00,10.67,10.69,10.67,10.69,10400.0,10.67,10.69,10.67,10.69,10400.0
2012-06-15 15:05:00,10.69,10.73,10.69,10.71,225200.0,10.69,10.73,10.69,10.71,225200.0
2012-06-15 15:10:00,10.72,10.72,10.7,10.72,31900.0,10.72,10.72,10.7,10.72,31900.0
2012-06-15 15:15:00,10.73,10.75,10.72,10.75,80400.0,10.73,10.75,10.72,10.75,80400.0
2012-06-15 15:20:00,10.75,10.77,10.74,10.76,78800.0,10.75,10.77,10.74,10.76,78800.0
2012-06-15 15:25:00,10.75,10.76,10.75,10.76,16300.0,10.75,10.76,10.75,10.76,16300.0
2012-06-15 15:30:00,10.76,10.8,10.75,10.79,140600.0,10.76,10.8,10.75,10.79,140600.0
2012-06-15 15:35:00,10.8,10.82,10.79,10.8,69400.0,10.8,10.82,10.79,10.8,69400.0
2012-06-15 15:40:00,10.8,10.81,10.79,10.8,114800.0,10.8,10.81,10.79,10.8,114800.0
2012-06-15 15:45:00,10.8,10.85,10.8,10.83,184100.0,10.8,10.85,10.8,10.83,184100.0
2012-06-15 15:50:00,10.84,10.85,10.82,10.82,172300.0,10.84,10.85,10.82,10.82,172300.0
2012-06-15 15:55:00,10.83,10.86,10.8,10.81,394800.0,10.83,10.86,10.8,10.81,394800.0
2012-06-18 09:30:00,10.73,10.74,10.68,10.69,31700.0,10.73,10.74,10.68,10.69,31700.0
2012-06-18 09:35:00,10.68,10.68,10.66,10.67,11700.0,10.68,10.68,10.66,10.67,11700.0
2012-06-18 09:40:00,10.67,10.71,10.66,10.7,23400.0,10.67,10.71,10.66,10.7,23400.0
2012-06-18 09:45:00,10.7,10.7,10.66,10.66,6400.0,10.7,10.7,10.66,10.66,6400.0
2012-06-18 09:50:00,10.66,10.67,10.63,10.67,32900.0,10.66,10.67,10.63,10.67,32900.0
2012-06-18 09:55:00,10.66,10.71,10.65,10.7,19200.0,10.66,10.71,10.65,10.7,19200.0
2012-06-18 10:00:00,10.71,10.75,10.7,10.75,34100.0,10.71,10.75,10.7,10.75,34100.0
2012-06-18 10:05:00,10.75,10.76,10.74,10.75,19600.0,10.75,10.76,10.74,10.75,19600.0
2012-06-18 10:10:00,10.74,10.74,10.71,10.73,23200.0,10.74,10.74,10.71,10.73,23200.0
2012-06-18 10:15:00,10.74,10.77,10.71,10.76,42900.0,10.74,10.77,10.71,10.76,42900.0
2012-06-18 10:20:00,10.76,10.76,10.73,10.73,15500.0,10.76,10.76,10.73,10.73,15500.0
2012-06-18 10:25:00,10.73,10.73,10.71,10.72,14500.0,10.73,10.73,10.71,10.72,14500.0
2012-06-18 10:30:00,10.71,10.71,10.7,10.7,9800.0,10.71,10.71,10.7,10.7,9800.0
2012-06-18 10:35:00,10.71,10.71,10.65,10.66,27100.0,10.71,10.71,10.65,10.66,27100.0
2012-06-18 10:40:00,10.66,10.68,10.66,10.67,18400.0,10.66,10.68,10.66,10.67,18400.0
2012-06-18 10:45:00,10.67,10.69,10.66,10.68,25400.0,10.67,10.69,10.66,10.68,25400.0
2012-06-18 10:50:00,10.68,10.69,10.65,10.65,18400.0,10.68,10.69,10.65,10.65,18400.0
2012-06-18 10:55:00,10.65,10.65,10.61,10.61,25000.0,10.65,10.65,10.61,10.61,25000.0
2012-06-18 11:00:00,10.62,10.64,10.61,10.62,24800.0,10.62,10.64,10.61,10.62,24800.0
2012-06-18 11:05:00,10.63,10.64,10.61,10.62,31900.0,10.63,10.64,10.61,10.62,31900.0
2012-06-18 11:10:00,10.62,10.63,10.61,10.62,18400.0,10.62,10.63,10.61,10.62,18400.0
2012-06-18 11:15:00,10.63,10.63,10.6,10.6,67900.0,10.63,10.63,10.6,10.6,67900.0
2012-06-18 11:20:00,10.6,10.6,10.57,10.57,44600.0,10.6,10.6,10.57,10.57,44600.0
2012-06-18 11:25:00,10.57,10.58,10.56,10.57,41300.0,10.57,10.58,10.56,10.57,41300.0
2012-06-18 11:30:00,10.58,10.59,10.57,10.57,30900.0,10.58,10.59,10.57,10.57,30900.0
2012-06-18 11:35:00,10.57,10.58,10.55,10.57,35000.0,10.57,10.58,10.55,10.57,35000.0
2012-06-18 11:40:00,10.57,10.6,10.56,10.6,28400.0,10.57,10.6,10.56,10.6,28400.0
2012-06-18 11:45:00,10.6,10.66,10.6,10.63,43500.0,10.6,10.66,10.6,10.63,43500.0
2012-06-18 11:50:00,10.64,10.67,10.63,10.66,24000.0,10.64,10.67,10.63,10.66,24000.0
2012-06-18 11:55:00,10.67,10.68,10.65,10.66,30700.0,10.67,10.68,10.65,10.66,30700.0
2012-06-18 12:00:00,10.66,10.67,10.65,10.66,12600.0,10.66,10.67,10.65,10.66,12600.0
2012-06-18 12:05:00,10.66,10.66,10.64,10.65,10400.0,10.66,10.66,10.64,10.65,10400.0
2012-06-18 12:10:00,10.64,10.66,10.64,10.66,13800.0,10.64,10.66,10.64,10.66,13800.0
2012-06-18 12:15:00,10.67,10.7,10.67,10.7,10000.0,10.67,10.7,10.67,10.7,10000.0
2012-06-18 12:20:00,10.69,10.7,10.66,10.67,38700.0,10.69,10.7,10.66,10.67,38700.0
2012-06-18 12:25:00,10.66,10.68,10.66,10.66,14400.0,10.66,10.68,10.66,10.66,14400.0
2012-06-18 12:30:00,10.67,10.67,10.66,10.66,4200.0,10.67,10.67,10.66,10.66,4200.0
2012-06-18 12:35:00,10.67,10.68,10.66,10.66,33900.0,10.67,10.68,10.66,10.66,33900.0
2012-06-18 12:40:00,10.66,10.67,10.66,10.66,3400.0,10.66,10.67,10.66,10.66,3400.0
2012-06-18 12:45:00,10.66,10.68,10.66,10.68,29700.0,10.66,10.68,10.66,10.68,29700.0
2012-06-18 12:50:00,10.68,10.69,10.68,10.68,16300.0,10.68,10.69,10.68,10.68,16300.0
2012-06-18 12:55:00,10.67,10.68,10.65,10.65,18500.0,10.67,10.68,10.65,10.65,18500.0
2012-06-18 13:00:00,10.65,10.67,10.65,10.66,23500.0,10.65,10.67,10.65,10.66,23500.0
2012-06-18 13:05:00,10.65,10.66,10.65,10.66,4500.0,10.65,10.66,10.65,10.66,4500.0
2012-06-18 13:10:00,10.66,10.66,10.65,10.65,6900.0,10.66,10.66,10.65,10.65,6900.0
2012-06-18 13:15:00,10.66,10.69,10.65,10.67,33900.0,10.66,10.69,10.65,10.67,33900.0
2012-06-18 13:20:00,10.68,10.7,10.68,10.7,25700.0,10.68,10.7,10.68,10.7,25700.0
2012-06-18 13:25:00,10.7,10.73,10.69,10.73,19400.0,10.7,10.73,10.69,10.73,19400.0
2012-06-18 13:30:00,10.73,10.73,10.72,10.72,4600.0,10.73,10.73,10.72,10.72,4600.0
2012-06-18 13:35:00,10.73,10.78,10.73,10.76,27000.0,10.73,10.78,10.73,10.76,27000.0
2012-06-18 13:40:00,10.77,10.77,10.76,10.76,7700.0,10.77,10.77,10.76,10.76,7700.0
2012-06-18 13:45:00,10.76,10.78,10.76,10.77,9000.0,10.76,10.78,10.76,10.77,9000.0
2012-06-18 13:50:00,10.77,10.78,10.75,10.75,27300.0,10.77,10.78,10.75,10.75,27300.0
2012-06-18 13:55:00,10.75,10.77,10.75,10.77,45100.0,10.75,10.77,10.75,10.77,45100.0
2012-06-18 14:00:00,10.77,10.77,10.74,10.74,24200.0,10.77,10.77,10.74,10.74,24200.0
2012-06-18 14:05:00,10.74,10.75,10.73,10.74,15900.0,10.74,10.75,10.73,10.74,15900.0
2012-06-18 14:10:00,10.74,10.75,10.73,10.75,39000.0,10.74,10.75,10.73,10.75,39000.0
2012-06-18 14:15:00,10.74,10.76,10.74,10.76,18000.0,10.74,10.76,10.74,10.76,18000.0
2012-06-18 14:20:00,10.76,10.76,10.75,10.76,10300.0,10.76,10.76,10.75,10.76,10300.0
2012-06-18 14:25:00,10.76,10.76,10.73,10.73,70100.0,10.76,10.76,10.73,10.73,70100.0
2012-06-18 14:30:00,10.73,10.74,10.73,10.74,11100.0,10.73,10.74,10.73,10.74,11100.0
2012-06-18 14:35:00,10.73,10.74,10.73,10.73,7700.0,10.73,10.74,10.73,10.73,7700.0
2012-06-18 14:40:00,10.74,10.74,10.71,10.71,58200.0,10.74,10.74,10.71,10.71,58200.0
2012-06-18 14:45:00,10.71,10.72,10.7,10.7,14800.0,10.71,10.72,10.7,10.7,14800.0
2012-06-18 14:50:00,10.7,10.72,10.7,10.71,18200.0,10.7,10.72,10.7,10.71,18200.0
2012-06-18 14:55:00,10.71,10.72,10.71,10.71,11700.0,10.71,10.72,10.71,10.71,11700.0
2012-06-18 15:00:00,10.71,10.75,10.71,10.75,28000.0,10.71,10.75,10.71,10.75,28000.0
2012-06-18 15:05:00,10.75,10.75,10.74,10.75,17200.0,10.75,10.75,10.74,10.75,17200.0
2012-06-18 15:10:00,10.74,10.76,10.71,10.71,41800.0,10.74,10.76,10.71,10.71,41800.0
2012-06-18 15:15:00,10.71,10.73,10.7,10.71,38900.0,10.71,10.73,10.7,10.71,38900.0
2012-06-18 15:20:00,10.71,10.72,10.71,10.71,27000.0,10.71,10.72,10.71,10.71,27000.0
2012-06-18 15:25:00,10.72,10.73,10.71,10.73,42700.0,10.72,10.73,10.71,10.73,42700.0
2012-06-18 15:30:00,10.73,10.76,10.72,10.73,72700.0,10.73,10.76,10.72,10.73,72700.0
2012-06-18 15:35:00,10.73,10.74,10.72,10.73,38300.0,10.73,10.74,10.72,10.73,38300.0
2012-06-18 15:40:00,10.74,10.77,10.73,10.75,84000.0,10.74,10.77,10.73,10.75,84000.0
2012-06-18 15:45:00,10.76,10.77,10.75,10.76,61000.0,10.76,10.77,10.75,10.76,61000.0
2012-06-18 15:50:00,10.76,10.82,10.76,10.78,262200.0,10.76,10.82,10.76,10.78,262200.0
2012-06-18 15:55:00,10.78,10.79,10.77,10.79,169200.0,10.78,10.79,10.77,10.79,169200.0
2012-06-19 09:30:00,10.86,10.93,10.82,10.9,33600.0,10.86,10.93,10.82,10.9,33600.0
2012-06-19 09:35:00,10.92,10.93,10.91,10.92,11800.0,10.92,10.93,10.91,10.92,11800.0
2012-06-19 09:40:00,10.91,10.92,10.88,10.88,13700.0,10.91,10.92,10.88,10.88,13700.0
2012-06-19 09:45:00,10.88,10.9,10.87,10.89,34300.0,10.88,10.9,10.87,10.89,34300.0
2012-06-19 09:50:00,10.91,10.95,10.91,10.94,33500.0,10.91,10.95,10.91,10.94,33500.0
2012-06-19 09:55:00,10.93,10.94,10.91,10.93,42900.0,10.93,10.94,10.91,10.93,42900.0
2012-06-19 10:00:00,10.92,10.93,10.89,10.9,73700.0,10.92,10.93,10.89,10.9,73700.0
2012-06-19 10:05:00,10.9,10.91,10.89,10.9,27300.0,10.9,10.91,10.89,10.9,27300.0
2012-06-19 10:10:00,10.9,10.92,10.89,10.92,37500.0,10.9,10.92,10.89,10.92,37500.0
2012-06-19 10:15:00,10.92,10.93,10.92,10.93,41400.0,10.92,10.93,10.92,10.93,41400.0
2012-06-19 10:20:00,10.92,10.94,10.92,10.93,55800.0,10.92,10.94,10.92,10.93,55800.0
2012-06-19 10:25:00,10.92,10.93,10.92,10.93,18500.0,10.92,10.93,10.92,10.93,18500.0
2012-06-19 10:30:00,10.92,10.96,10.92,10.96,50600.0,10.92,10.96,10.92,10.96,50600.0
2012-06-19 10:35:00,10.96,10.96,10.95,10.96,10800.0,10.96,10.96,10.95,10.96,10800.0
2012-06-19 10:40:00,10.96,10.96,10.93,10.94,31500.0,10.96,10.96,10.93,10.94,31500.0
2012-06-19 10:45:00,10.93,10.94,10.93,10.94,2900.0,10.93,10.94,10.93,10.94,2900.0
2012-06-19 10:50:00,10.93,10.94,10.93,10.93,19600.0,10.93,10.94,10.93,10.93,19600.0
2012-06-19 10:55:00,10.93,10.94,10.93,10.93,26900.0,10.93,10.94,10.93,10.93,26900.0
2012-06-19 11:00:00,10.94,10.97,10.93,10.95,76000.0,10.94,10.97,10.93,10.95,76000.0
2012-06-19 11:05:00,10.95,10.96,10.95,10.96,8300.0,10.95,10.96,10.95,10.96,8300.0
2012-06-19 11:10:00,10.95,10.97,10.95,10.96,25900.0,10.95,10.97,10.95,10.96,25900.0
2012-06-19 11:15:00,10.96,10.97,10.96,10.96,22700.0,10.96,10.97,10.96,10.96,22700.0
2012-06-19 11:20:00,10.96,10.97,10.96,10.96,22700.0,10.96,10.97,10.96,10.96,22700.0
2012-06-19 11:25:00,10.96,10.96,10.94,10.95,59000.0,10.96,10.96,10.94,10.95,59000.0
2012-06-19 11:30:00,10.94,10.95,10.94,10.94,31800.0,10.94,10.95,10.94,10.94,31800.0
2012-06-19 11:35:00,10.95,10.95,10.91,10.91,29700.0,10.95,10.95,10.91,10.91,29700.0
2012-06-19 11:40:00,10.92,10.92,10.91,10.91,27900.0,10.92,10.92,10.91,10.91,27900.0
2012-06-19 11:45:00,10.91,10.92,10.91,10.92,39200.0,10.91,10.92,10.91,10.92,39200.0
2012-06-19 11:50:00,10.92,10.92,10.91,10.91,8500.0,10.92,10.92,10.91,10.91,8500.0
2012-06-19 11:55:00,10.92,10.92,10.91,10.91,20700.0,10.92,10.92,10.91,10.91,20700.0
2012-06-19 12:00:00,10.92,10.92,10.91,10.92,14700.0,10.92,10.92,10.91,10.92,14700.0
2012-06-19 12:05:00,10.91,10.92,10.91,10.92,11700.0,10.91,10.92,10.91,10.92,11700.0
2012-06-19 12:10:00,10.92,10.92,10.91,10.91,8600.0,10.92,10.92,10.91,10.91,8600.0
2012-06-19 12:15:00,10.91,10.92,10.91,10.91,7600.0,10.91,10.92,10.91,10.91,7600.0
2012-06-19 12:20:00,10.91,10.92,10.91,10.91,6400.0,10.91,10.92,10.91,10.91,6400.0
2012-06-19 12:25:00,10.91,10.92,10.91,10.92,10600.0,10.91,10.92,10.91,10.92,10600.0
2012-06-19 12:30:00,10.92,10.92,10.91,10.92,9000.0,10.92,10.92,10.91,10.92,9000.0
2012-06-19 12:35:00,10.92,10.92,10.91,10.92,13400.0,10.92,10.92,10.91,10.92,13400.0
2012-06-19 12:40:00,10.91,10.92,10.91,10.91,8300.0,10.91,10.92,10.91,10.91,8300.0
2012-06-19 12:45:00,10.91,10.92,10.91,10.92,4000.0,10.91,10.92,10.91,10.92,4000.0
2012-06-19 12:50:00,10.92,10.95,10.91,10.95,105200.0,10.92,10.95,10.91,10.95,105200.0
2012-06-19 12:55:00,10.95,10.96,10.95,10.96,23600.0,10.95,10.96,10.95,10.96,23600.0
2012-06-19 13:00:00,10.96,10.96,10.95,10.96,4800.0,10.96,10.96,10.95,10.96,4800.0
2012-06-19 13:05:00,10.95,10.96,10.95,10.96,19000.0,10.95,10.96,10.95,10.96,19000.0
2012-06-19 13:10:00,10.96,10.96,10.95,10.95,7400.0,10.96,10.96,10.95,10.95,7400.0
2012-06-19 13:15:00,10.96,10.98,10.95,10.98,66800.0,10.96,10.98,10.95,10.98,66800.0
2012-06-19 13:20:00,10.97,11.01,10.97,10.98,50500.0,10.97,11.01,10.97,10.98,50500.0
2012-06-19 13:25:00,10.97,10.98,10.97,10.97,2800.0,10.97,10.98,10.97,10.97,2800.0
2012-06-19 13:30:00,10.97,10.98,10.97,10.97,21200.0,10.97,10.98,10.97,10.97,21200.0
2012-06-19 13:35:00,10.97,10.98,10.97,10.97,6100.0,10.97,10.98,10.97,10.97,6100.0
2012-06-19 13:40:00,10.98,10.98,10.97,10.98,5100.0,10.98,10.98,10.97,10.98,5100.0
2012-06-19 13:45:00,10.97,10.98,10.96,10.96,65600.0,10.97,10.98,10.96,10.96,65600.0
2012-06-19 13:50:00,10.97,10.97,10.96,10.96,17100.0,10.97,10.97,10.96,10.96,17100.0
2012-06-19 13:55:00,10.96,10.96,10.96,10.96,10200.0,10.96,10.96,10.96,10.96,10200.0
2012-06-19 14:00:00,10.96,10.97,10.95,10.96,59200.0,10.96,10.97,10.95,10.96,59200.0
2012-06-19 14:05:00,10.95,10.96,10.95,10.96,5000.0,10.95,10.96,10.95,10.96,5000.0
2012-06-19 14:10:00,10.96,10.96,10.95,10.95,3900.0,10.96,10.96,10.95,10.95,3900.0
2012-06-19 14:15:00,10.95,10.96,10.95,10.96,3500.0,10.95,10.96,10.95,10.96,3500.0
2012-06-19 14:20:00,10.95,10.96,10.95,10.95,5100.0,10.95,10.96,10.95,10.95,5100.0
2012-06-19 14:25:00,10.95,10.96,10.95,10.95,47600.0,10.95,10.96,10.95,10.95,47600.0
2012-06-19 14:30:00,10.95,10.96,10.93,10.93,127000.0,10.95,10.96,10.93,10.93,127000.0
2012-06-19 14:35:00,10.94,10.96,10.93,10.96,181600.0,10.94,10.96,10.93,10.96,181600.0
2012-06-19 14:40:00,10.96,10.97,10.96,10.96,22700.0,10.96,10.97,10.96,10.96,22700.0
2012-06-19 14:45:00,10.96,10.97,10.95,10.95,30800.0,10.96,10.97,10.95,10.95,30800.0
2012-06-19 14:50:00,10.95,10.96,10.95,10.95,29100.0,10.95,10.96,10.95,10.95,29100.0
2012-06-19 14:55:00,10.95,10.96,10.95,10.96,26900.0,10.95,10.96,10.95,10.96,26900.0
2012-06-19 15:00:00,10.96,10.96,10.95,10.96,23500.0,10.96,10.96,10.95,10.96,23500.0
2012-06-19 15:05:00,10.96,10.96,10.95,10.96,36600.0,10.96,10.96,10.95,10.96,36600.0
2012-06-19 15:10:00,10.96,10.96,10.95,10.96,24400.0,10.96,10.96,10.95,10.96,24400.0
2012-06-19 15:15:00,10.96,10.97,10.95,10.97,81900.0,10.96,10.97,10.95,10.97,81900.0
2012-06-19 15:20:00,10.97,10.97,10.96,10.96,16500.0,10.97,10.97,10.96,10.96,16500.0
2012-06-19 15:25:00,10.96,10.97,10.96,10.96,17700.0,10.96,10.97,10.96,10.96,17700.0
2012-06-19 15:30:00,10.96,10.97,10.96,10.96,42800.0,10.96,10.97,10.96,10.96,42800.0
2012-06-19 15:35:00,10.96,10.97,10.96,10.96,36900.0,10.96,10.97,10.96,10.96,36900.0
2012-06-19 15:40:00,10.96,10.97,10.96,10.96,37100.0,10.96,10.97,10.96,10.96,37100.0
2012-06-19 15:45:00,10.97,10.97,10.96,10.97,57200.0,10.97,10.97,10.96,10.97,57200.0
2012-06-19 15:50:00,10.96,10.97,10.93,10.94,332800.0,10.96,10.97,10.93,10.94,332800.0
2012-06-19 15:55:00,10.94,10.94,10.9,10.92,1072500.0,10.94,10.94,10.9,10.92,1072500.0
2012-06-20 09:30:00,10.88,10.9,10.86,10.87,16100.0,10.88,10.9,10.86,10.87,16100.0
2012-06-20 09:35:00,10.87,10.9,10.82,10.85,147300.0,10.87,10.9,10.82,10.85,147300.0
2012-06-20 09:40:00,10.84,10.85,10.79,10.84,278400.0,10.84,10.85,10.79,10.84,278400.0
2012-06-20 09:45:00,10.83,10.86,10.82,10.85,7700.0,10.83,10.86,10.82,10.85,7700.0
2012-06-20 09:50:00,10.86,10.89,10.86,10.87,13000.0,10.86,10.89,10.86,10.87,13000.0
2012-06-20 09:55:00,10.88,10.89,10.86,10.88,73900.0,10.88,10.89,10.86,10.88,73900.0
2012-06-20 10:00:00,10.88,10.9,10.85,10.85,141600.0,10.88,10.9,10.85,10.85,141600.0
2012-06-20 10:05:00,10.86,10.86,10.85,10.86,8700.0,10.86,10.86,10.85,10.86,8700.0
2012-06-20 10:10:00,10.86,10.87,10.85,10.87,10100.0,10.86,10.87,10.85,10.87,10100.0
2012-06-20 10:15:00,10.87,10.9,10.87,10.9,20500.0,10.87,10.9,10.87,10.9,20500.0
2012-06-20 10:20:00,10.9,10.92,10.9,10.91,11600.0,10.9,10.92,10.9,10.91,11600.0
2012-06-20 10:25:00,10.91,10.93,10.89,10.9,193400.0,10.91,10.93,10.89,10.9,193400.0
2012-06-20 10:30:00,10.89,10.91,10.88,10.9,17300.0,10.89,10.91,10.88,10.9,17300.0
2012-06-20 10:35:00,10.9,10.91,10.88,10.88,62600.0,10.9,10.91,10.88,10.88,62600.0
2012-06-20 10:40:00,10.88,10.89,10.88,10.89,18500.0,10.88,10.89,10.88,10.89,18500.0
2012-06-20 10:45:00,10.88,10.89,10.88,10.88,2800.0,10.88,10.89,10.88,10.88,2800.0
2012-06-20 10:50:00,10.88,10.88,10.86,10.86,31700.0,10.88,10.88,10.86,10.86,31700.0
2012-06-20 10:55:00,10.86,10.87,10.82,10.83,21600.0,10.86,10.87,10.82,10.83,21600.0
2012-06-20 11:00:00,10.83,10.83,10.79,10.81,99800.0,10.83,10.83,10.79,10.81,99800.0
2012-06-20 11:05:00,10.81,10.84,10.79,10.83,66600.0,10.81,10.84,10.79,10.83,66600.0
2012-06-20 11:10:00,10.84,10.85,10.83,10.83,44900.0,10.84,10.85,10.83,10.83,44900.0
2012-06-20 11:15:00,10.84,10.84,10.83,10.83,4900.0,10.84,10.84,10.83,10.83,4900.0
2012-06-20 11:20:00,10.84,10.86,10.82,10.86,43500.0,10.84,10.86,10.82,10.86,43500.0
2012-06-20 11:25:00,10.86,10.87,10.85,10.87,7200.0,10.86,10.87,10.85,10.87,7200.0
2012-06-20 11:30:00,10.87,10.87,10.85,10.86,10400.0,10.87,10.87,10.85,10.86,10400.0
2012-06-20 11:35:00,10.85,10.86,10.85,10.86,34900.0,10.85,10.86,10.85,10.86,34900.0
2012-06-20 11:40:00,10.86,10.87,10.85,10.87,9700.0,10.86,10.87,10.85,10.87,9700.0
2012-06-20 11:45:00,10.87,10.87,10.86,10.87,14400.0,10.87,10.87,10.86,10.87,14400.0
2012-06-20 11:50:00,10.86,10.87,10.86,10.86,9100.0,10.86,10.87,10.86,10.86,9100.0
2012-06-20 11:55:00,10.85,10.86,10.85,10.86,4400.0,10.85,10.86,10.85,10.86,4400.0
2012-06-20 12:00:00,10.86,10.86,10.83,10.84,25400.0,10.86,10.86,10.83,10.84,25400.0
2012-06-20 12:05:00,10.83,10.83,10.8,10.81,26800.0,10.83,10.83,10.8,10.81,26800.0
2012-06-20 12:10:00,10.8,10.81,10.8,10.8,1200.0,10.8,10.81,10.8,10.8,1200.0
2012-06-20 12:15:00,10.8,10.81,10.8,10.8,13300.0,10.8,10.81,10.8,10.8,13300.0
2012-06-20 12:20:00,10.79,10.8,10.78,10.78,5000.0,10.79,10.8,10.78,10.78,5000.0
2012-06-20 12:25:00,10.78,10.78,10.75,10.78,14900.0,10.78,10.78,10.75,10.78,14900.0
2012-06-20 12:30:00,10.78,10.81,10.74,10.79,57500.0,10.78,10.81,10.74,10.79,57500.0
2012-06-20 12:35:00,10.78,10.79,10.77,10.79,21800.0,10.78,10.79,10.77,10.79,21800.0
2012-06-20 12:40:00,10.78,10.79,10.77,10.78,31400.0,10.78,10.79,10.77,10.78,31400.0
2012-06-20 12:45:00,10.78,10.85,10.78,10.82,56500.0,10.78,10.85,10.78,10.82,56500.0
2012-06-20 12:50:00,10.82,10.82,10.78,10.82,59900.0,10.82,10.82,10.78,10.82,59900.0
2012-06-20 12:55:00,10.82,10.82,10.79,10.81,98500.0,10.82,10.82,10.79,10.81,98500.0
2012-06-20 13:00:00,10.81,10.87,10.81,10.86,105000.0,10.81,10.87,10.81,10.86,105000.0
2012-06-20 13:05:00,10.86,10.87,10.82,10.83,97500.0,10.86,10.87,10.82,10.83,97500.0
2012-06-20 13:10:00,10.83,10.84,10.8,10.81,17800.0,10.83,10.84,10.8,10.81,17800.0
2012-06-20 13:15:00,10.81,10.83,10.8,10.81,18400.0,10.81,10.83,10.8,10.81,18400.0
2012-06-20 13:20:00,10.8,10.82,10.8,10.81,21000.0,10.8,10.82,10.8,10.81,21000.0
2012-06-20 13:25:00,10.81,10.81,10.8,10.81,159900.0,10.81,10.81,10.8,10.81,159900.0
2012-06-20 13:30:00,10.81,10.82,10.8,10.8,27200.0,10.81,10.82,10.8,10.8,27200.0
2012-06-20 13:35:00,10.8,10.82,10.8,10.82,22100.0,10.8,10.82,10.8,10.82,22100.0
2012-06-20 13:40:00,10.81,10.82,10.8,10.82,78500.0,10.81,10.82,10.8,10.82,78500.0
2012-06-20 13:45:00,10.82,10.83,10.82,10.83,46000.0,10.82,10.83,10.82,10.83,46000.0
2012-06-20 13:50:00,10.83,10.83,10.82,10.82,113900.0,10.83,10.83,10.82,10.82,113900.0
2012-06-20 13:55:00,10.82,10.83,10.8,10.83,21100.0,10.82,10.83,10.8,10.83,21100.0
2012-06-20 14:00:00,10.83,10.83,10.79,10.81,43000.0,10.83,10.83,10.79,10.81,43000.0
2012-06-20 14:05:00,10.81,10.83,10.81,10.82,15400.0,10.81,10.83,10.81,10.82,15400.0
2012-06-20 14:10:00,10.82,10.83,10.8,10.8,89800.0,10.82,10.83,10.8,10.8,89800.0
2012-06-20 14:15:00,10.81,10.82,10.76,10.77,48500.0,10.81,10.82,10.76,10.77,48500.0
2012-06-20 14:20:00,10.77,10.77,10.75,10.77,24900.0,10.77,10.77,10.75,10.77,24900.0
2012-06-20 14:25:00,10.76,10.78,10.75,10.78,10200.0,10.76,10.78,10.75,10.78,10200.0
2012-06-20 14:30:00,10.78,10.81,10.78,10.8,13800.0,10.78,10.81,10.78,10.8,13800.0
2012-06-20 14:35:00,10.79,10.82,10.79,10.8,26700.0,10.79,10.82,10.79,10.8,26700.0
2012-06-20 14:40:00,10.79,10.79,10.77,10.78,16300.0,10.79,10.79,10.77,10.78,16300.0
2012-06-20 14:45:00,10.77,10.77,10.74,10.77,20800.0,10.77,10.77,10.74,10.77,20800.0
2012-06-20 14:50:00,10.77,10.79,10.76,10.79,12300.0,10.77,10.79,10.76,10.79,12300.0
2012-06-20 14:55:00,10.79,10.81,10.79,10.81,7700.0,10.79,10.81,10.79,10.81,7700.0
2012-06-20 15:00:00,10.8,10.81,10.78,10.78,27300.0,10.8,10.81,10.78,10.78,27300.0
2012-06-20 15:05:00,10.78,10.79,10.77,10.79,16900.0,10.78,10.79,10.77,10.79,16900.0
2012-06-20 15:10:00,10.79,10.8,10.77,10.8,89600.0,10.79,10.8,10.77,10.8,89600.0
2012-06-20 15:15:00,10.8,10.8,10.77,10.78,36600.0,10.8,10.8,10.77,10.78,36600.0
2012-06-20 15:20:00,10.77,10.78,10.76,10.77,45000.0,10.77,10.78,10.76,10.77,45000.0
2012-06-20 15:25:00,10.77,10.77,10.76,10.76,85300.0,10.77,10.77,10.76,10.76,85300.0
2012-06-20 15:30:00,10.77,10.79,10.76,10.78,52700.0,10.77,10.79,10.76,10.78,52700.0
2012-06-20 15:35:00,10.78,10.78,10.77,10.78,25400.0,10.78,10.78,10.77,10.78,25400.0
2012-06-20 15:40:00,10.77,10.79,10.77,10.79,36400.0,10.77,10.79,10.77,10.79,36400.0
2012-06-20 15:45:00,10.78,10.8,10.78,10.78,61800.0,10.78,10.8,10.78,10.78,61800.0
2012-06-20 15:50:00,10.79,10.82,10.79,10.8,109400.0,10.79,10.82,10.79,10.8,109400.0
2012-06-20 15:55:00,10.8,10.81,10.78,10.79,615000.0,10.8,10.81,10.78,10.79,615000.0
2012-06-21 09:30:00,10.82,10.82,10.77,10.82,6300.0,10.82,10.82,10.77,10.82,6300.0
2012-06-21 09:35:00,10.81,10.83,10.77,10.77,119000.0,10.81,10.83,10.77,10.77,119000.0
2012-06-21 09:40:00,10.77,10.77,10.71,10.71,15400.0,10.77,10.77,10.71,10.71,15400.0
2012-06-21 09:45:00,10.71,10.72,10.7,10.71,9600.0,10.71,10.72,10.7,10.71,9600.0
2012-06-21 09:50:00,10.71,10.79,10.71,10.77,18000.0,10.71,10.79,10.71,10.77,18000.0
2012-06-21 09:55:00,10.77,10.78,10.76,10.76,10400.0,10.77,10.78,10.76,10.76,10400.0
2012-06-21 10:00:00,10.76,10.76,10.7,10.7,23300.0,10.76,10.76,10.7,10.7,23300.0
2012-06-21 10:05:00,10.7,10.71,10.68,10.69,233800.0,10.7,10.71,10.68,10.69,233800.0
2012-06-21 10:10:00,10.69,10.72,10.69,10.72,11700.0,10.69,10.72,10.69,10.72,11700.0
2012-06-21 10:15:00,10.71,10.72,10.69,10.71,862600.0,10.71,10.72,10.69,10.71,862600.0
2012-06-21 10:20:00,10.71,10.73,10.71,10.73,19100.0,10.71,10.73,10.71,10.73,19100.0
2012-06-21 10:25:00,10.72,10.73,10.71,10.73,9200.0,10.72,10.73,10.71,10.73,9200.0
2012-06-21 10:30:00,10.72,10.75,10.72,10.75,20200.0,10.72,10.75,10.72,10.75,20200.0
2012-06-21 10:35:00,10.75,10.76,10.75,10.76,4500.0,10.75,10.76,10.75,10.76,4500.0
2012-06-21 10:40:00,10.75,10.77,10.75,10.77,3800.0,10.75,10.77,10.75,10.77,3800.0
2012-06-21 10:45:00,10.77,10.79,10.77,10.79,6500.0,10.77,10.79,10.77,10.79,6500.0
2012-06-21 10:50:00,10.78,10.84,10.78,10.84,33900.0,10.78,10.84,10.78,10.84,33900.0
2012-06-21 10:55:00,10.83,10.84,10.83,10.84,8400.0,10.83,10.84,10.83,10.84,8400.0
2012-06-21 11:00:00,10.84,10.84,10.75,10.75,104500.0,10.84,10.84,10.75,10.75,104500.0
2012-06-21 11:05:00,10.75,10.75,10.68,10.68,19000.0,10.75,10.75,10.68,10.68,19000.0
2012-06-21 11:10:00,10.68,10.69,10.65,10.65,63800.0,10.68,10.69,10.65,10.65,63800.0
2012-06-21 11:15:00,10.65,10.66,10.65,10.66,13700.0,10.65,10.66,10.65,10.66,13700.0
2012-06-21 11:20:00,10.66,10.66,10.65,10.66,13900.0,10.66,10.66,10.65,10.66,13900.0
2012-06-21 11:25:00,10.65,10.66,10.64,10.65,31600.0,10.65,10.66,10.64,10.65,31600.0
2012-06-21 11:30:00,10.66,10.66,10.65,10.66,6800.0,10.66,10.66,10.65,10.66,6800.0
2012-06-21 11:35:00,10.65,10.66,10.64,10.66,19600.0,10.65,10.66,10.64,10.66,19600.0
2012-06-21 11:40:00,10.65,10.65,10.63,10.65,30500.0,10.65,10.65,10.63,10.65,30500.0
2012-06-21 11:45:00,10.65,10.65,10.63,10.63,63700.0,10.65,10.65,10.63,10.63,63700.0
2012-06-21 11:50:00,10.64,10.65,10.62,10.63,55400.0,10.64,10.65,10.62,10.63,55400.0
2012-06-21 11:55:00,10.63,10.64,10.63,10.63,23300.0,10.63,10.64,10.63,10.63,23300.0
2012-06-21 12:00:00,10.63,10.63,10.6,10.62,28300.0,10.63,10.63,10.6,10.62,28300.0
2012-06-21 12:05:00,10.61,10.62,10.6,10.61,12200.0,10.61,10.62,10.6,10.61,12200.0
2012-06-21 12:10:00,10.62,10.62,10.6,10.6,47100.0,10.62,10.62,10.6,10.6,47100.0
2012-06-21 12:15:00,10.6,10.61,10.58,10.6,23900.0,10.6,10.61,10.58,10.6,23900.0
2012-06-21 12:20:00,10.59,10.6,10.57,10.57,9700.0,10.59,10.6,10.57,10.57,9700.0
2012-06-21 12:25:00,10.56,10.57,10.52,10.53,33200.0,10.56,10.57,10.52,10.53,33200.0
2012-06-21 12:30:00,10.54,10.54,10.52,10.52,24100.0,10.54,10.54,10.52,10.52,24100.0
2012-06-21 12:35:00,10.52,10.54,10.52,10.53,28100.0,10.52,10.54,10.52,10.53,28100.0
2012-06-21 12:40:00,10.54,10.55,10.52,10.53,58200.0,10.54,10.55,10.52,10.53,58200.0
2012-06-21 12:45:00,10.53,10.55,10.53,10.55,5700.0,10.53,10.55,10.53,10.55,5700.0
2012-06-21 12:50:00,10.55,10.56,10.53,10.56,61600.0,10.55,10.56,10.53,10.56,61600.0
2012-06-21 12:55:00,10.56,10.6,10.55,10.6,45000.0,10.56,10.6,10.55,10.6,45000.0
2012-06-21 13:00:00,10.6,10.6,10.58,10.59,35700.0,10.6,10.6,10.58,10.59,35700.0
2012-06-21 13:05:00,10.6,10.61,10.59,10.59,24400.0,10.6,10.61,10.59,10.59,24400.0
2012-06-21 13:10:00,10.59,10.6,10.58,10.58,7600.0,10.59,10.6,10.58,10.58,7600.0
2012-06-21 13:15:00,10.58,10.6,10.58,10.58,7600.0,10.58,10.6,10.58,10.58,7600.0
2012-06-21 13:20:00,10.58,10.6,10.58,10.58,11900.0,10.58,10.6,10.58,10.58,11900.0
2012-06-21 13:25:00,10.57,10.59,10.57,10.59,3200.0,10.57,10.59,10.57,10.59,3200.0
2012-06-21 13:30:00,10.58,10.59,10.57,10.58,17400.0,10.58,10.59,10.57,10.58,17400.0
2012-06-21 13:35:00,10.58,10.58,10.56,10.57,5200.0,10.58,10.58,10.56,10.57,5200.0
2012-06-21 13:40:00,10.56,10.58,10.55,10.58,47800.0,10.56,10.58,10.55,10.58,47800.0
2012-06-21 13:45:00,10.58,10.59,10.57,10.58,8200.0,10.58,10.59,10.57,10.58,8200.0
2012-06-21 13:50:00,10.59,10.61,10.59,10.61,58300.0,10.59,10.61,10.59,10.61,58300.0
2012-06-21 13:55:00,10.61,10.61,10.61,10.61,2500.0,10.61,10.61,10.61,10.61,2500.0
2012-06-21 14:00:00,10.61,10.61,10.6,10.61,2100.0,10.61,10.61,10.6,10.61,2100.0
2012-06-21 14:05:00,10.61,10.61,10.59,10.6,9500.0,10.61,10.61,10.59,10.6,9500.0
2012-06-21 14:10:00,10.59,10.59,10.57,10.58,10000.0,10.59,10.59,10.57,10.58,10000.0
2012-06-21 14:15:00,10.58,10.58,10.57,10.57,4500.0,10.58,10.58,10.57,10.57,4500.0
2012-06-21 14:20:00,10.57,10.58,10.56,10.57,38900.0,10.57,10.58,10.56,10.57,38900.0
2012-06-21 14:25:00,10.57,10.6,10.57,10.6,35200.0,10.57,10.6,10.57,10.6,35200.0
2012-06-21 14:30:00,10.6,10.6,10.59,10.59,2000.0,10.6,10.6,10.59,10.59,2000.0
2012-06-21 14:35:00,10.59,10.6,10.59,10.6,62900.0,10.59,10.6,10.59,10.6,62900.0
2012-06-21 14:40:00,10.6,10.62,10.59,10.61,30800.0,10.6,10.62,10.59,10.61,30800.0
2012-06-21 14:45:00,10.61,10.62,10.6,10.61,14200.0,10.61,10.62,10.6,10.61,14200.0
2012-06-21 14:50:00,10.61,10.61,10.59,10.6,8300.0,10.61,10.61,10.59,10.6,8300.0
2012-06-21 14:55:00,10.59,10.6,10.58,10.59,32300.0,10.59,10.6,10.58,10.59,32300.0
2012-06-21 15:00:00,10.6,10.6,10.59,10.59,12900.0,10.6,10.6,10.59,10.59,12900.0
2012-06-21 15:05:00,10.59,10.6,10.58,10.6,40100.0,10.59,10.6,10.58,10.6,40100.0
2012-06-21 15:10:00,10.59,10.6,10.58,10.58,13700.0,10.59,10.6,10.58,10.58,13700.0
2012-06-21 15:15:00,10.58,10.59,10.54,10.54,41300.0,10.58,10.59,10.54,10.54,41300.0
2012-06-21 15:20:00,10.54,10.55,10.52,10.55,35200.0,10.54,10.55,10.52,10.55,35200.0
2012-06-21 15:25:00,10.55,10.57,10.54,10.57,22100.0,10.55,10.57,10.54,10.57,22100.0
2012-06-21 15:30:00,10.57,10.57,10.53,10.54,90000.0,10.57,10.57,10.53,10.54,90000.0
2012-06-21 15:35:00,10.53,10.57,10.53,10.55,40100.0,10.53,10.57,10.53,10.55,40100.0
2012-06-21 15:40:00,10.55,10.55,10.53,10.53,26100.0,10.55,10.55,10.53,10.53,26100.0
2012-06-21 15:45:00,10.53,10.54,10.52,10.52,42500.0,10.53,10.54,10.52,10.52,42500.0
2012-06-21 15:50:00,10.52,10.55,10.52,10.52,47100.0,10.52,10.55,10.52,10.52,47100.0
2012-06-21 15:55:00,10.53,10.55,10.52,10.53,98000.0,10.53,10.55,10.52,10.53,98000.0
2012-06-22 09:30:00,10.6,10.6,10.5,10.51,25600.0,10.6,10.6,10.5,10.51,25600.0
2012-06-22 09:35:00,10.5,10.53,10.5,10.51,30700.0,10.5,10.53,10.5,10.51,30700.0
2012-06-22 09:40:00,10.52,10.57,10.52,10.55,54500.0,10.52,10.57,10.52,10.55,54500.0
2012-06-22 09:45:00,10.55,10.56,10.54,10.54,3500.0,10.55,10.56,10.54,10.54,3500.0
2012-06-22 09:50:00,10.55,10.59,10.54,10.59,46700.0,10.55,10.59,10.54,10.59,46700.0
2012-06-22 09:55:00,10.59,10.6,10.57,10.58,17200.0,10.59,10.6,10.57,10.58,17200.0
2012-06-22 10:00:00,10.59,10.64,10.59,10.64,17600.0,10.59,10.64,10.59,10.64,17600.0
2012-06-22 10:05:00,10.63,10.65,10.62,10.62,14600.0,10.63,10.65,10.62,10.62,14600.0
2012-06-22 10:10:00,10.62,10.63,10.59,10.6,16100.0,10.62,10.63,10.59,10.6,16100.0
2012-06-22 10:15:00,10.59,10.6,10.58,10.58,17000.0,10.59,10.6,10.58,10.58,17000.0
2012-06-22 10:20:00,10.58,10.61,10.58,10.61,33700.0,10.58,10.61,10.58,10.61,33700.0
2012-06-22 10:25:00,10.61,10.61,10.59,10.6,135500.0,10.61,10.61,10.59,10.6,135500.0
2012-06-22 10:30:00,10.6,10.61,10.59,10.61,32200.0,10.6,10.61,10.59,10.61,32200.0
2012-06-22 10:35:00,10.61,10.65,10.61,10.62,65100.0,10.61,10.65,10.61,10.62,65100.0
2012-06-22 10:40:00,10.61,10.63,10.61,10.62,28600.0,10.61,10.63,10.61,10.62,28600.0
2012-06-22 10:45:00,10.62,10.64,10.62,10.64,17000.0,10.62,10.64,10.62,10.64,17000.0
2012-06-22 10:50:00,10.64,10.68,10.63,10.67,82600.0,10.64,10.68,10.63,10.67,82600.0
2012-06-22 10:55:00,10.68,10.68,10.67,10.68,99900.0,10.68,10.68,10.67,10.68,99900.0
2012-06-22 11:00:00,10.67,10.68,10.66,10.66,58600.0,10.67,10.68,10.66,10.66,58600.0
2012-06-22 11:05:00,10.66,10.66,10.64,10.64,20300.0,10.66,10.66,10.64,10.64,20300.0
2012-06-22 11:10:00,10.65,10.66,10.65,10.66,5400.0,10.65,10.66,10.65,10.66,5400.0
2012-06-22 11:15:00,10.66,10.67,10.65,10.66,68000.0,10.66,10.67,10.65,10.66,68000.0
2012-06-22 11:20:00,10.66,10.67,10.65,10.65,13400.0,10.66,10.67,10.65,10.65,13400.0
2012-06-22 11:25:00,10.64,10.65,10.63,10.63,7700.0,10.64,10.65,10.63,10.63,7700.0
2012-06-22 11:30:00,10.63,10.64,10.63,10.63,33600.0,10.63,10.64,10.63,10.63,33600.0
2012-06-22 11:35:00,10.64,10.64,10.62,10.62,6700.0,10.64,10.64,10.62,10.62,6700.0
2012-06-22 11:40:00,10.63,10.64,10.62,10.64,5900.0,10.63,10.64,10.62,10.64,5900.0
2012-06-22 11:45:00,10.64,10.64,10.63,10.63,1100.0,10.64,10.64,10.63,10.63,1100.0
2012-06-22 11:50:00,10.64,10.64,10.63,10.63,1500.0,10.64,10.64,10.63,10.63,1500.0
2012-06-22 11:55:00,10.63,10.64,10.63,10.63,3200.0,10.63,10.64,10.63,10.63,3200.0
2012-06-22 12:00:00,10.63,10.64,10.63,10.63,4900.0,10.63,10.64,10.63,10.63,4900.0
2012-06-22 12:05:00,10.64,10.64,10.61,10.61,13500.0,10.64,10.64,10.61,10.61,13500.0
2012-06-22 12:10:00,10.61,10.62,10.61,10.62,1700.0,10.61,10.62,10.61,10.62,1700.0
2012-06-22 12:15:00,10.62,10.62,10.61,10.62,5500.0,10.62,10.62,10.61,10.62,5500.0
2012-06-22 12:20:00,10.62,10.62,10.61,10.62,2100.0,10.62,10.62,10.61,10.62,2100.0
2012-06-22 12:25:00,10.62,10.62,10.61,10.62,4400.0,10.62,10.62,10.61,10.62,4400.0
2012-06-22 12:30:00,10.62,10.62,10.61,10.62,2300.0,10.62,10.62,10.61,10.62,2300.0
2012-06-22 12:35:00,10.62,10.62,10.61,10.62,2400.0,10.62,10.62,10.61,10.62,2400.0
2012-06-22 12:40:00,10.62,10.63,10.61,10.62,123300.0,10.62,10.63,10.61,10.62,123300.0
2012-06-22 12:45:00,10.62,10.63,10.61,10.63,10600.0,10.62,10.63,10.61,10.63,10600.0
2012-06-22 12:50:00,10.63,10.63,10.62,10.63,5000.0,10.63,10.63,10.62,10.63,5000.0
2012-06-22 12:55:00,10.63,10.63,10.62,10.63,2600.0,10.63,10.63,10.62,10.63,2600.0
2012-06-22 13:00:00,10.63,10.63,10.61,10.61,19000.0,10.63,10.63,10.61,10.61,19000.0
2012-06-22 13:05:00,10.6,10.62,10.6,10.62,9000.0,10.6,10.62,10.6,10.62,9000.0
2012-06-22 13:10:00,10.62,10.62,10.61,10.62,3300.0,10.62,10.62,10.61,10.62,3300.0
2012-06-22 13:15:00,10.61,10.62,10.61,10.62,10600.0,10.61,10.62,10.61,10.62,10600.0
2012-06-22 13:20:00,10.62,10.62,10.61,10.62,3400.0,10.62,10.62,10.61,10.62,3400.0
2012-06-22 13:25:00,10.62,10.63,10.61,10.62,124600.0,10.62,10.63,10.61,10.62,124600.0
2012-06-22 13:30:00,10.61,10.62,10.61,10.62,10600.0,10.61,10.62,10.61,10.62,10600.0
2012-06-22 13:35:00,10.62,10.62,10.61,10.62,12200.0,10.62,10.62,10.61,10.62,12200.0
2012-06-22 13:40:00,10.62,10.62,10.59,10.6,46900.0,10.62,10.62,10.59,10.6,46900.0
2012-06-22 13:45:00,10.59,10.6,10.59,10.6,1800.0,10.59,10.6,10.59,10.6,1800.0
2012-06-22 13:50:00,10.6,10.6,10.59,10.6,2200.0,10.6,10.6,10.59,10.6,2200.0
2012-06-22 13:55:00,10.59,10.6,10.59,10.6,2600.0,10.59,10.6,10.59,10.6,2600.0
2012-06-22 14:00:00,10.6,10.61,10.59,10.6,56900.0,10.6,10.61,10.59,10.6,56900.0
2012-06-22 14:05:00,10.61,10.62,10.61,10.62,107500.0,10.61,10.62,10.61,10.62,107500.0
2012-06-22 14:10:00,10.62,10.62,10.62,10.62,42100.0,10.62,10.62,10.62,10.62,42100.0
2012-06-22 14:15:00,10.62,10.63,10.62,10.62,2400.0,10.62,10.63,10.62,10.62,2400.0
2012-06-22 14:20:00,10.63,10.63,10.62,10.62,3400.0,10.63,10.63,10.62,10.62,3400.0
2012-06-22 14:25:00,10.63,10.63,10.61,10.61,19100.0,10.63,10.63,10.61,10.61,19100.0
2012-06-22 14:30:00,10.62,10.62,10.61,10.62,7400.0,10.62,10.62,10.61,10.62,7400.0
2012-06-22 14:35:00,10.62,10.63,10.62,10.63,10000.0,10.62,10.63,10.62,10.63,10000.0
2012-06-22 14:40:00,10.63,10.64,10.62,10.63,44900.0,10.63,10.64,10.62,10.63,44900.0
2012-06-22 14:45:00,10.63,10.63,10.61,10.63,59900.0,10.63,10.63,10.61,10.63,59900.0
2012-06-22 14:50:00,10.64,10.64,10.62,10.63,170300.0,10.64,10.64,10.62,10.63,170300.0
2012-06-22 14:55:00,10.63,10.63,10.62,10.63,9100.0,10.63,10.63,10.62,10.63,9100.0
2012-06-22 15:00:00,10.64,10.64,10.63,10.63,23500.0,10.64,10.64,10.63,10.63,23500.0
2012-06-22 15:05:00,10.64,10.64,10.63,10.63,9300.0,10.64,10.64,10.63,10.63,9300.0
2012-06-22 15:10:00,10.64,10.65,10.63,10.65,66300.0,10.64,10.65,10.63,10.65,66300.0
2012-06-22 15:15:00,10.64,10.65,10.64,10.65,8700.0,10.64,10.65,10.64,10.65,8700.0
2012-06-22 15:20:00,10.65,10.66,10.64,10.66,13200.0,10.65,10.66,10.64,10.66,13200.0
2012-06-22 15:25:00,10.66,10.67,10.65,10.67,17700.0,10.66,10.67,10.65,10.67,17700.0
2012-06-22 15:30:00,10.67,10.68,10.67,10.68,9600.0,10.67,10.68,10.67,10.68,9600.0
2012-06-22 15:35:00,10.68,10.68,10.67,10.68,11300.0,10.68,10.68,10.67,10.68,11300.0
2012-06-22 15:40:00,10.68,10.69,10.68,10.68,22200.0,10.68,10.69,10.68,10.68,22200.0
2012-06-22 15:45:00,10.69,10.7,10.67,10.68,136200.0,10.69,10.7,10.67,10.68,136200.0
2012-06-22 15:50:00,10.68,10.69,10.68,10.69,65100.0,10.68,10.69,10.68,10.69,65100.0
2012-06-22 15:55:00,10.69,10.69,10.66,10.68,107300.0,10.69,10.69,10.66,10.68,107300.0
2012-06-25 09:30:00,10.5,10.56,10.38,10.38,48600.0,10.5,10.56,10.38,10.38,48600.0
2012-06-25 09:35:00,10.38,10.43,10.37,10.4,48300.0,10.38,10.43,10.37,10.4,48300.0
2012-06-25 09:40:00,10.4,10.41,10.4,10.4,6000.0,10.4,10.41,10.4,10.4,6000.0
2012-06-25 09:45:00,10.41,10.46,10.41,10.45,38200.0,10.41,10.46,10.41,10.45,38200.0
2012-06-25 09:50:00,10.46,10.46,10.45,10.46,1900.0,10.46,10.46,10.45,10.46,1900.0
2012-06-25 09:55:00,10.46,10.46,10.45,10.46,5100.0,10.46,10.46,10.45,10.46,5100.0
2012-06-25 10:00:00,10.46,10.48,10.43,10.43,80800.0,10.46,10.48,10.43,10.43,80800.0
2012-06-25 10:05:00,10.43,10.44,10.41,10.42,44500.0,10.43,10.44,10.41,10.42,44500.0
2012-06-25 10:10:00,10.42,10.42,10.4,10.42,22500.0,10.42,10.42,10.4,10.42,22500.0
2012-06-25 10:15:00,10.42,10.42,10.4,10.41,69000.0,10.42,10.42,10.4,10.41,69000.0
2012-06-25 10:20:00,10.41,10.42,10.4,10.41,37100.0,10.41,10.42,10.4,10.41,37100.0
2012-06-25 10:25:00,10.41,10.41,10.39,10.4,60600.0,10.41,10.41,10.39,10.4,60600.0
2012-06-25 10:30:00,10.4,10.43,10.4,10.43,11600.0,10.4,10.43,10.4,10.43,11600.0
2012-06-25 10:35:00,10.43,10.43,10.42,10.43,3400.0,10.43,10.43,10.42,10.43,3400.0
2012-06-25 10:40:00,10.42,10.43,10.42,10.42,3700.0,10.42,10.43,10.42,10.42,3700.0
2012-06-25 10:45:00,10.42,10.43,10.41,10.43,6500.0,10.42,10.43,10.41,10.43,6500.0
2012-06-25 10:50:00,10.43,10.43,10.42,10.43,17400.0,10.43,10.43,10.42,10.43,17400.0
2012-06-25 10:55:00,10.43,10.43,10.42,10.43,5700.0,10.43,10.43,10.42,10.43,5700.0
2012-06-25 11:00:00,10.43,10.43,10.41,10.42,24700.0,10.43,10.43,10.41,10.42,24700.0
2012-06-25 11:05:00,10.41,10.42,10.39,10.39,11500.0,10.41,10.42,10.39,10.39,11500.0
2012-06-25 11:10:00,10.39,10.41,10.37,10.38,22600.0,10.39,10.41,10.37,10.38,22600.0
2012-06-25 11:15:00,10.37,10.38,10.37,10.37,1400.0,10.37,10.38,10.37,10.37,1400.0
2012-06-25 11:20:00,10.38,10.41,10.38,10.4,31000.0,10.38,10.41,10.38,10.4,31000.0
2012-06-25 11:25:00,10.41,10.41,10.37,10.39,45500.0,10.41,10.41,10.37,10.39,45500.0
2012-06-25 11:30:00,10.39,10.39,10.35,10.35,16900.0,10.39,10.39,10.35,10.35,16900.0
2012-06-25 11:35:00,10.34,10.36,10.34,10.34,26700.0,10.34,10.36,10.34,10.34,26700.0
2012-06-25 11:40:00,10.34,10.36,10.34,10.36,5800.0,10.34,10.36,10.34,10.36,5800.0
2012-06-25 11:45:00,10.36,10.36,10.35,10.36,1900.0,10.36,10.36,10.35,10.36,1900.0
2012-06-25 11:50:00,10.35,10.36,10.35,10.35,3400.0,10.35,10.36,10.35,10.35,3400.0
2012-06-25 11:55:00,10.35,10.35,10.33,10.34,30000.0,10.35,10.35,10.33,10.34,30000.0
2012-06-25 12:00:00,10.34,10.34,10.32,10.34,21100.0,10.34,10.34,10.32,10.34,21100.0
2012-06-25 12:05:00,10.34,10.34,10.33,10.34,10300.0,10.34,10.34,10.33,10.34,10300.0
2012-06-25 12:10:00,10.34,10.34,10.33,10.34,19000.0,10.34,10.34,10.33,10.34,19000.0
2012-06-25 12:15:00,10.34,10.37,10.34,10.37,31600.0,10.34,10.37,10.34,10.37,31600.0
2012-06-25 12:20:00,10.37,10.38,10.37,10.38,3300.0,10.37,10.38,10.37,10.38,3300.0
2012-06-25 12:25:00,10.38,10.38,10.37,10.37,2500.0,10.38,10.38,10.37,10.37,2500.0
2012-06-25 12:30:00,10.38,10.38,10.37,10.37,3500.0,10.38,10.38,10.37,10.37,3500.0
2012-06-25 12:35:00,10.38,10.38,10.37,10.38,2700.0,10.38,10.38,10.37,10.38,2700.0
2012-06-25 12:40:00,10.38,10.4,10.37,10.4,14500.0,10.38,10.4,10.37,10.4,14500.0
2012-06-25 12:45:00,10.4,10.41,10.39,10.4,13400.0,10.4,10.41,10.39,10.4,13400.0
2012-06-25 12:50:00,10.41,10.41,10.4,10.41,3100.0,10.41,10.41,10.4,10.41,3100.0
2012-06-25 12:55:00,10.41,10.41,10.39,10.39,13300.0,10.41,10.41,10.39,10.39,13300.0
2012-06-25 13:00:00,10.4,10.41,10.4,10.41,15000.0,10.4,10.41,10.4,10.41,15000.0
2012-06-25 13:05:00,10.41,10.41,10.4,10.41,1800.0,10.41,10.41,10.4,10.41,1800.0
2012-06-25 13:10:00,10.41,10.41,10.39,10.39,21000.0,10.41,10.41,10.39,10.39,21000.0
2012-06-25 13:15:00,10.39,10.41,10.39,10.41,19000.0,10.39,10.41,10.39,10.41,19000.0
2012-06-25 13:20:00,10.41,10.42,10.41,10.42,7100.0,10.41,10.42,10.41,10.42,7100.0
2012-06-25 13:25:00,10.42,10.42,10.42,10.42,11800.0,10.42,10.42,10.42,10.42,11800.0
2012-06-25 13:30:00,10.42,10.44,10.42,10.43,9300.0,10.42,10.44,10.42,10.43,9300.0
2012-06-25 13:35:00,10.44,10.45,10.44,10.44,2700.0,10.44,10.45,10.44,10.44,2700.0
2012-06-25 13:40:00,10.45,10.45,10.44,10.44,2600.0,10.45,10.45,10.44,10.44,2600.0
2012-06-25 13:45:00,10.44,10.45,10.42,10.42,17400.0,10.44,10.45,10.42,10.42,17400.0
2012-06-25 13:50:00,10.42,10.43,10.42,10.42,3500.0,10.42,10.43,10.42,10.42,3500.0
2012-06-25 13:55:00,10.43,10.43,10.42,10.43,5500.0,10.43,10.43,10.42,10.43,5500.0
2012-06-25 14:00:00,10.42,10.44,10.42,10.43,15100.0,10.42,10.44,10.42,10.43,15100.0
2012-06-25 14:05:00,10.43,10.44,10.41,10.41,8900.0,10.43,10.44,10.41,10.41,8900.0
2012-06-25 14:10:00,10.42,10.42,10.41,10.42,5600.0,10.42,10.42,10.41,10.42,5600.0
2012-06-25 14:15:00,10.42,10.43,10.41,10.41,31200.0,10.42,10.43,10.41,10.41,31200.0
2012-06-25 14:20:00,10.41,10.41,10.4,10.41,11000.0,10.41,10.41,10.4,10.41,11000.0
2012-06-25 14:25:00,10.4,10.41,10.39,10.4,12400.0,10.4,10.41,10.39,10.4,12400.0
2012-06-25 14:30:00,10.39,10.4,10.38,10.4,54500.0,10.39,10.4,10.38,10.4,54500.0
2012-06-25 14:35:00,10.39,10.41,10.38,10.41,14200.0,10.39,10.41,10.38,10.41,14200.0
2012-06-25 14:40:00,10.41,10.41,10.39,10.4,21700.0,10.41,10.41,10.39,10.4,21700.0
2012-06-25 14:45:00,10.39,10.41,10.39,10.41,28900.0,10.39,10.41,10.39,10.41,28900.0
2012-06-25 14:50:00,10.4,10.41,10.4,10.41,6500.0,10.4,10.41,10.4,10.41,6500.0
2012-06-25 14:55:00,10.4,10.41,10.4,10.41,3200.0,10.4,10.41,10.4,10.41,3200.0
2012-06-25 15:00:00,10.4,10.41,10.39,10.4,32500.0,10.4,10.41,10.39,10.4,32500.0
2012-06-25 15:05:00,10.4,10.43,10.39,10.43,39000.0,10.4,10.43,10.39,10.43,39000.0
2012-06-25 15:10:00,10.43,10.43,10.42,10.43,11200.0,10.43,10.43,10.42,10.43,11200.0
2012-06-25 15:15:00,10.43,10.43,10.39,10.41,39500.0,10.43,10.43,10.39,10.41,39500.0
2012-06-25 15:20:00,10.41,10.44,10.4,10.43,41700.0,10.41,10.44,10.4,10.43,41700.0
2012-06-25 15:25:00,10.43,10.45,10.42,10.42,26100.0,10.43,10.45,10.42,10.42,26100.0
2012-06-25 15:30:00,10.42,10.43,10.4,10.41,49400.0,10.42,10.43,10.4,10.41,49400.0
2012-06-25 15:35:00,10.42,10.42,10.41,10.41,5800.0,10.42,10.42,10.41,10.41,5800.0
2012-06-25 15:40:00,10.41,10.42,10.39,10.39,35600.0,10.41,10.42,10.39,10.39,35600.0
2012-06-25 15:45:00,10.4,10.41,10.38,10.41,35700.0,10.4,10.41,10.38,10.41,35700.0
2012-06-25 15:50:00,10.41,10.42,10.4,10.4,54600.0,10.41,10.42,10.4,10.4,54600.0
2012-06-25 15:55:00,10.4,10.41,10.39,10.4,110500.0,10.4,10.41,10.39,10.4,110500.0
2012-06-26 09:30:00,10.4,10.44,10.39,10.4,29700.0,10.4,10.44,10.39,10.4,29700.0
2012-06-26 09:35:00,10.4,10.46,10.4,10.45,30100.0,10.4,10.46,10.4,10.45,30100.0
2012-06-26 09:40:00,10.44,10.47,10.44,10.46,18200.0,10.44,10.47,10.44,10.46,18200.0
2012-06-26 09:45:00,10.45,10.46,10.42,10.43,34800.0,10.45,10.46,10.42,10.43,34800.0
2012-06-26 09:50:00,10.43,10.43,10.4,10.42,29000.0,10.43,10.43,10.4,10.42,29000.0
2012-06-26 09:55:00,10.42,10.43,10.41,10.43,21000.0,10.42,10.43,10.41,10.43,21000.0
2012-06-26 10:00:00,10.43,10.47,10.41,10.47,80000.0,10.43,10.47,10.41,10.47,80000.0
2012-06-26 10:05:00,10.47,10.53,10.47,10.51,24300.0,10.47,10.53,10.47,10.51,24300.0
2012-06-26 10:10:00,10.51,10.51,10.47,10.47,38700.0,10.51,10.51,10.47,10.47,38700.0
2012-06-26 10:15:00,10.47,10.47,10.43,10.45,39600.0,10.47,10.47,10.43,10.45,39600.0
2012-06-26 10:20:00,10.45,10.46,10.44,10.46,39300.0,10.45,10.46,10.44,10.46,39300.0
2012-06-26 10:25:00,10.46,10.46,10.44,10.44,20000.0,10.46,10.46,10.44,10.44,20000.0
2012-06-26 10:30:00,10.44,10.45,10.43,10.45,33100.0,10.44,10.45,10.43,10.45,33100.0
2012-06-26 10:35:00,10.44,10.46,10.44,10.46,18400.0,10.44,10.46,10.44,10.46,18400.0
2012-06-26 10:40:00,10.46,10.46,10.44,10.44,23100.0,10.46,10.46,10.44,10.44,23100.0
2012-06-26 10:45:00,10.45,10.45,10.43,10.43,18200.0,10.45,10.45,10.43,10.43,18200.0
2012-06-26 10:50:00,10.43,10.46,10.41,10.45,46500.0,10.43,10.46,10.41,10.45,46500.0
2012-06-26 10:55:00,10.45,10.46,10.45,10.45,28200.0,10.45,10.46,10.45,10.45,28200.0
2012-06-26 11:00:00,10.45,10.47,10.44,10.47,36300.0,10.45,10.47,10.44,10.47,36300.0
2012-06-26 11:05:00,10.47,10.47,10.42,10.43,72000.0,10.47,10.47,10.42,10.43,72000.0
2012-06-26 11:10:00,10.43,10.43,10.39,10.43,24400.0,10.43,10.43,10.39,10.43,24400.0
2012-06-26 11:15:00,10.43,10.43,10.4,10.43,15300.0,10.43,10.43,10.4,10.43,15300.0
2012-06-26 11:20:00,10.42,10.44,10.42,10.44,12600.0,10.42,10.44,10.42,10.44,12600.0
2012-06-26 11:25:00,10.44,10.47,10.43,10.47,13900.0,10.44,10.47,10.43,10.47,13900.0
2012-06-26 11:30:00,10.47,10.48,10.46,10.48,11800.0,10.47,10.48,10.46,10.48,11800.0
2012-06-26 11:35:00,10.48,10.48,10.47,10.47,6500.0,10.48,10.48,10.47,10.47,6500.0
2012-06-26 11:40:00,10.48,10.48,10.47,10.48,10400.0,10.48,10.48,10.47,10.48,10400.0
2012-06-26 11:45:00,10.48,10.49,10.47,10.49,9300.0,10.48,10.49,10.47,10.49,9300.0
2012-06-26 11:50:00,10.48,10.53,10.48,10.52,21300.0,10.48,10.53,10.48,10.52,21300.0
2012-06-26 11:55:00,10.51,10.52,10.5,10.5,15900.0,10.51,10.52,10.5,10.5,15900.0
2012-06-26 12:00:00,10.51,10.51,10.5,10.51,7400.0,10.51,10.51,10.5,10.51,7400.0
2012-06-26 12:05:00,10.51,10.53,10.5,10.52,12300.0,10.51,10.53,10.5,10.52,12300.0
2012-06-26 12:10:00,10.51,10.53,10.5,10.5,11500.0,10.51,10.53,10.5,10.5,11500.0
2012-06-26 12:15:00,10.5,10.51,10.49,10.49,23800.0,10.5,10.51,10.49,10.49,23800.0
2012-06-26 12:20:00,10.49,10.49,10.47,10.47,10900.0,10.49,10.49,10.47,10.47,10900.0
2012-06-26 12:25:00,10.47,10.48,10.46,10.46,11700.0,10.47,10.48,10.46,10.46,11700.0
2012-06-26 12:30:00,10.46,10.48,10.46,10.48,29400.0,10.46,10.48,10.46,10.48,29400.0
2012-06-26 12:35:00,10.49,10.49,10.47,10.47,20900.0,10.49,10.49,10.47,10.47,20900.0
2012-06-26 12:40:00,10.47,10.48,10.47,10.48,5800.0,10.47,10.48,10.47,10.48,5800.0
2012-06-26 12:45:00,10.48,10.49,10.47,10.48,14600.0,10.48,10.49,10.47,10.48,14600.0
2012-06-26 12:50:00,10.49,10.49,10.48,10.48,4200.0,10.49,10.49,10.48,10.48,4200.0
2012-06-26 12:55:00,10.49,10.49,10.48,10.48,3700.0,10.49,10.49,10.48,10.48,3700.0
2012-06-26 13:00:00,10.48,10.49,10.48,10.48,8400.0,10.48,10.49,10.48,10.48,8400.0
2012-06-26 13:05:00,10.48,10.49,10.43,10.46,86000.0,10.48,10.49,10.43,10.46,86000.0
2012-06-26 13:10:00,10.46,10.48,10.46,10.48,10300.0,10.46,10.48,10.46,10.48,10300.0
2012-06-26 13:15:00,10.48,10.48,10.47,10.48,5600.0,10.48,10.48,10.47,10.48,5600.0
2012-06-26 13:20:00,10.48,10.5,10.47,10.49,36900.0,10.48,10.5,10.47,10.49,36900.0
2012-06-26 13:25:00,10.49,10.49,10.48,10.49,4700.0,10.49,10.49,10.48,10.49,4700.0
2012-06-26 13:30:00,10.49,10.49,10.47,10.48,22500.0,10.49,10.49,10.47,10.48,22500.0
2012-06-26 13:35:00,10.47,10.48,10.47,10.47,5200.0,10.47,10.48,10.47,10.47,5200.0
2012-06-26 13:40:00,10.47,10.48,10.47,10.47,7500.0,10.47,10.48,10.47,10.47,7500.0
2012-06-26 13:45:00,10.47,10.48,10.46,10.46,11800.0,10.47,10.48,10.46,10.46,11800.0
2012-06-26 13:50:00,10.47,10.49,10.46,10.48,19200.0,10.47,10.49,10.46,10.48,19200.0
2012-06-26 13:55:00,10.49,10.49,10.48,10.49,5500.0,10.49,10.49,10.48,10.49,5500.0
2012-06-26 14:00:00,10.49,10.51,10.48,10.51,26600.0,10.49,10.51,10.48,10.51,26600.0
2012-06-26 14:05:00,10.51,10.53,10.5,10.53,11800.0,10.51,10.53,10.5,10.53,11800.0
2012-06-26 14:10:00,10.52,10.56,10.52,10.56,56500.0,10.52,10.56,10.52,10.56,56500.0
2012-06-26 14:15:00,10.56,10.59,10.55,10.59,34700.0,10.56,10.59,10.55,10.59,34700.0
2012-06-26 14:20:00,10.59,10.59,10.58,10.59,8100.0,10.59,10.59,10.58,10.59,8100.0
2012-06-26 14:25:00,10.59,10.6,10.58,10.59,15400.0,10.59,10.6,10.58,10.59,15400.0
2012-06-26 14:30:00,10.58,10.59,10.56,10.57,22300.0,10.58,10.59,10.56,10.57,22300.0
2012-06-26 14:35:00,10.57,10.57,10.55,10.55,14000.0,10.57,10.57,10.55,10.55,14000.0
2012-06-26 14:40:00,10.55,10.56,10.55,10.55,8000.0,10.55,10.56,10.55,10.55,8000.0
2012-06-26 14:45:00,10.55,10.56,10.54,10.55,13200.0,10.55,10.56,10.54,10.55,13200.0
2012-06-26 14:50:00,10.54,10.55,10.53,10.54,49600.0,10.54,10.55,10.53,10.54,49600.0
2012-06-26 14:55:00,10.54,10.54,10.53,10.54,12000.0,10.54,10.54,10.53,10.54,12000.0
2012-06-26 15:00:00,10.54,10.58,10.53,10.58,50200.0,10.54,10.58,10.53,10.58,50200.0
2012-06-26 15:05:00,10.58,10.59,10.57,10.59,19300.0,10.58,10.59,10.57,10.59,19300.0
2012-06-26 15:10:00,10.59,10.59,10.58,10.58,18200.0,10.59,10.59,10.58,10.58,18200.0
2012-06-26 15:15:00,10.59,10.59,10.58,10.59,33900.0,10.59,10.59,10.58,10.59,33900.0
2012-06-26 15:20:00,10.58,10.59,10.58,10.59,46300.0,10.58,10.59,10.58,10.59,46300.0
2012-06-26 15:25:00,10.59,10.6,10.58,10.6,134300.0,10.59,10.6,10.58,10.6,134300.0
2012-06-26 15:30:00,10.6,10.61,10.59,10.61,53700.0,10.6,10.61,10.59,10.61,53700.0
2012-06-26 15:35:00,10.61,10.62,10.6,10.61,252800.0,10.61,10.62,10.6,10.61,252800.0
2012-06-26 15:40:00,10.62,10.63,10.61,10.63,134000.0,10.62,10.63,10.61,10.63,134000.0
2012-06-26 15:45:00,10.63,10.63,10.62,10.62,87200.0,10.63,10.63,10.62,10.62,87200.0
2012-06-26 15:50:00,10.62,10.63,10.58,10.59,161400.0,10.62,10.63,10.58,10.59,161400.0
2012-06-26 15:55:00,10.6,10.6,10.55,10.56,177700.0,10.6,10.6,10.55,10.56,177700.0
2012-06-27 09:30:00,10.56,10.57,10.53,10.55,34000.0,10.56,10.57,10.53,10.55,34000.0
2012-06-27 09:35:00,10.55,10.65,10.54,10.6,22000.0,10.55,10.65,10.54,10.6,22000.0
2012-06-27 09:40:00,10.6,10.6,10.59,10.59,4000.0,10.6,10.6,10.59,10.59,4000.0
2012-06-27 09:45:00,10.59,10.59,10.54,10.55,37700.0,10.59,10.59,10.54,10.55,37700.0
2012-06-27 09:50:00,10.55,10.55,10.54,10.54,5100.0,10.55,10.55,10.54,10.54,5100.0
2012-06-27 09:55:00,10.54,10.58,10.54,10.58,15200.0,10.54,10.58,10.54,10.58,15200.0
2012-06-27 10:00:00,10.58,10.59,10.57,10.58,45500.0,10.58,10.59,10.57,10.58,45500.0
2012-06-27 10:05:00,10.59,10.59,10.57,10.57,72400.0,10.59,10.59,10.57,10.57,72400.0
2012-06-27 10:10:00,10.57,10.59,10.57,10.58,57200.0,10.57,10.59,10.57,10.58,57200.0
2012-06-27 10:15:00,10.58,10.58,10.55,10.56,38000.0,10.58,10.58,10.55,10.56,38000.0
2012-06-27 10:20:00,10.56,10.57,10.56,10.57,9400.0,10.56,10.57,10.56,10.57,9400.0
2012-06-27 10:25:00,10.57,10.57,10.54,10.54,41400.0,10.57,10.57,10.54,10.54,41400.0
2012-06-27 10:30:00,10.54,10.56,10.54,10.54,116000.0,10.54,10.56,10.54,10.54,116000.0
2012-06-27 10:35:00,10.54,10.55,10.52,10.53,16800.0,10.54,10.55,10.52,10.53,16800.0
2012-06-27 10:40:00,10.52,10.52,10.51,10.52,16900.0,10.52,10.52,10.51,10.52,16900.0
2012-06-27 10:45:00,10.53,10.53,10.51,10.51,4200.0,10.53,10.53,10.51,10.51,4200.0
2012-06-27 10:50:00,10.51,10.52,10.5,10.51,17300.0,10.51,10.52,10.5,10.51,17300.0
2012-06-27 10:55:00,10.51,10.52,10.5,10.5,166200.0,10.51,10.52,10.5,10.5,166200.0
2012-06-27 11:00:00,10.5,10.52,10.5,10.5,77100.0,10.5,10.52,10.5,10.5,77100.0
2012-06-27 11:05:00,10.5,10.51,10.5,10.51,2500.0,10.5,10.51,10.5,10.51,2500.0
2012-06-27 11:10:00,10.51,10.51,10.48,10.48,10600.0,10.51,10.51,10.48,10.48,10600.0
2012-06-27 11:15:00,10.47,10.49,10.46,10.49,49800.0,10.47,10.49,10.46,10.49,49800.0
2012-06-27 11:20:00,10.49,10.5,10.49,10.5,6700.0,10.49,10.5,10.49,10.5,6700.0
2012-06-27 11:25:00,10.49,10.5,10.48,10.5,8600.0,10.49,10.5,10.48,10.5,8600.0
2012-06-27 11:30:00,10.5,10.51,10.5,10.5,20800.0,10.5,10.51,10.5,10.5,20800.0
2012-06-27 11:35:00,10.5,10.52,10.5,10.52,46500.0,10.5,10.52,10.5,10.52,46500.0
2012-06-27 11:40:00,10.52,10.56,10.52,10.55,25500.0,10.52,10.56,10.52,10.55,25500.0
2012-06-27 11:45:00,10.56,10.57,10.54,10.54,42900.0,10.56,10.57,10.54,10.54,42900.0
2012-06-27 11:50:00,10.54,10.54,10.5,10.51,153700.0,10.54,10.54,10.5,10.51,153700.0
2012-06-27 11:55:00,10.51,10.54,10.51,10.54,64700.0,10.51,10.54,10.51,10.54,64700.0
2012-06-27 12:00:00,10.54,10.54,10.52,10.53,65600.0,10.54,10.54,10.52,10.53,65600.0
2012-06-27 12:05:00,10.53,10.54,10.52,10.54,302800.0,10.53,10.54,10.52,10.54,302800.0
2012-06-27 12:10:00,10.54,10.55,10.53,10.55,6800.0,10.54,10.55,10.53,10.55,6800.0
2012-06-27 12:15:00,10.54,10.54,10.53,10.53,8400.0,10.54,10.54,10.53,10.53,8400.0
2012-06-27 12:20:00,10.54,10.54,10.53,10.53,2200.0,10.54,10.54,10.53,10.53,2200.0
2012-06-27 12:25:00,10.53,10.55,10.53,10.55,8700.0,10.53,10.55,10.53,10.55,8700.0
2012-06-27 12:30:00,10.54,10.54,10.52,10.53,8400.0,10.54,10.54,10.52,10.53,8400.0
2012-06-27 12:35:00,10.53,10.54,10.53,10.54,574500.0,10.53,10.54,10.53,10.54,574500.0
2012-06-27 12:40:00,10.54,10.55,10.54,10.55,5200.0,10.54,10.55,10.54,10.55,5200.0
2012-06-27 12:45:00,10.56,10.56,10.55,10.56,3900.0,10.56,10.56,10.55,10.56,3900.0
2012-06-27 12:50:00,10.55,10.57,10.55,10.57,5100.0,10.55,10.57,10.55,10.57,5100.0
2012-06-27 12:55:00,10.57,10.57,10.56,10.56,500.0,10.57,10.57,10.56,10.56,500.0
2012-06-27 13:00:00,10.56,10.56,10.54,10.55,27700.0,10.56,10.56,10.54,10.55,27700.0
2012-06-27 13:05:00,10.55,10.56,10.55,10.55,1600.0,10.55,10.56,10.55,10.55,1600.0
2012-06-27 13:10:00,10.56,10.57,10.55,10.57,6400.0,10.56,10.57,10.55,10.57,6400.0
2012-06-27 13:15:00,10.56,10.56,10.55,10.56,6400.0,10.56,10.56,10.55,10.56,6400.0
2012-06-27 13:20:00,10.56,10.56,10.55,10.55,700.0,10.56,10.56,10.55,10.55,700.0
2012-06-27 13:25:00,10.55,10.55,10.54,10.54,6200.0,10.55,10.55,10.54,10.54,6200.0
2012-06-27 13:30:00,10.54,10.54,10.52,10.52,9000.0,10.54,10.54,10.52,10.52,9000.0
2012-06-27 13:35:00,10.52,10.53,10.5,10.5,5900.0,10.52,10.53,10.5,10.5,5900.0
2012-06-27 13:40:00,10.5,10.51,10.5,10.51,2600.0,10.5,10.51,10.5,10.51,2600.0
2012-06-27 13:45:00,10.51,10.52,10.51,10.52,12900.0,10.51,10.52,10.51,10.52,12900.0
2012-06-27 13:50:00,10.51,10.52,10.48,10.48,10300.0,10.51,10.52,10.48,10.48,10300.0
2012-06-27 13:55:00,10.48,10.5,10.48,10.5,8800.0,10.48,10.5,10.48,10.5,8800.0
2012-06-27 14:00:00,10.5,10.5,10.49,10.49,4500.0,10.5,10.5,10.49,10.49,4500.0
2012-06-27 14:05:00,10.49,10.49,10.46,10.46,29300.0,10.49,10.49,10.46,10.46,29300.0
2012-06-27 14:10:00,10.46,10.46,10.45,10.45,2800.0,10.46,10.46,10.45,10.45,2800.0
2012-06-27 14:15:00,10.45,10.46,10.45,10.45,1300.0,10.45,10.46,10.45,10.45,1300.0
2012-06-27 14:20:00,10.45,10.46,10.45,10.45,21400.0,10.45,10.46,10.45,10.45,21400.0
2012-06-27 14:25:00,10.46,10.46,10.45,10.45,3100.0,10.46,10.46,10.45,10.45,3100.0
2012-06-27 14:30:00,10.46,10.46,10.45,10.45,10100.0,10.46,10.46,10.45,10.45,10100.0
2012-06-27 14:35:00,10.46,10.46,10.45,10.46,6300.0,10.46,10.46,10.45,10.46,6300.0
2012-06-27 14:40:00,10.45,10.46,10.45,10.46,4900.0,10.45,10.46,10.45,10.46,4900.0
2012-06-27 14:45:00,10.46,10.46,10.45,10.46,8600.0,10.46,10.46,10.45,10.46,8600.0
2012-06-27 14:50:00,10.46,10.46,10.45,10.46,13600.0,10.46,10.46,10.45,10.46,13600.0
2012-06-27 14:55:00,10.46,10.46,10.45,10.45,2200.0,10.46,10.46,10.45,10.45,2200.0
2012-06-27 15:00:00,10.46,10.46,10.45,10.46,2800.0,10.46,10.46,10.45,10.46,2800.0
2012-06-27 15:05:00,10.46,10.46,10.45,10.46,9700.0,10.46,10.46,10.45,10.46,9700.0
2012-06-27 15:10:00,10.46,10.46,10.45,10.45,20400.0,10.46,10.46,10.45,10.45,20400.0
2012-06-27 15:15:00,10.46,10.46,10.45,10.45,14200.0,10.46,10.46,10.45,10.45,14200.0
2012-06-27 15:20:00,10.46,10.46,10.45,10.45,17600.0,10.46,10.46,10.45,10.45,17600.0
2012-06-27 15:25:00,10.46,10.47,10.45,10.46,118000.0,10.46,10.47,10.45,10.46,118000.0
2012-06-27 15:30:00,10.47,10.47,10.46,10.46,105100.0,10.47,10.47,10.46,10.46,105100.0
2012-06-27 15:35:00,10.46,10.49,10.46,10.48,45400.0,10.46,10.49,10.46,10.48,45400.0
2012-06-27 15:40:00,10.49,10.52,10.48,10.52,90400.0,10.49,10.52,10.48,10.52,90400.0
2012-06-27 15:45:00,10.52,10.52,10.49,10.49,38300.0,10.52,10.52,10.49,10.49,38300.0
2012-06-27 15:50:00,10.5,10.5,10.48,10.49,24200.0,10.5,10.5,10.48,10.49,24200.0
2012-06-27 15:55:00,10.49,10.5,10.47,10.5,86900.0,10.49,10.5,10.47,10.5,86900.0
2012-06-28 09:30:00,10.39,10.46,10.3,10.32,23300.0,10.39,10.46,10.3,10.32,23300.0
2012-06-28 09:35:00,10.32,10.36,10.32,10.36,13100.0,10.32,10.36,10.32,10.36,13100.0
2012-06-28 09:40:00,10.36,10.36,10.35,10.36,3800.0,10.36,10.36,10.35,10.36,3800.0
2012-06-28 09:45:00,10.35,10.39,10.35,10.38,16900.0,10.35,10.39,10.35,10.38,16900.0
2012-06-28 09:50:00,10.38,10.45,10.38,10.45,20800.0,10.38,10.45,10.38,10.45,20800.0
2012-06-28 09:55:00,10.45,10.45,10.43,10.44,41200.0,10.45,10.45,10.43,10.44,41200.0
2012-06-28 10:00:00,10.44,10.45,10.43,10.44,20500.0,10.44,10.45,10.43,10.44,20500.0
2012-06-28 10:05:00,10.43,10.43,10.35,10.4,45900.0,10.43,10.43,10.35,10.4,45900.0
2012-06-28 10:10:00,10.41,10.44,10.39,10.4,40600.0,10.41,10.44,10.39,10.4,40600.0
2012-06-28 10:15:00,10.4,10.43,10.37,10.43,28200.0,10.4,10.43,10.37,10.43,28200.0
2012-06-28 10:20:00,10.43,10.45,10.43,10.44,22600.0,10.43,10.45,10.43,10.44,22600.0
2012-06-28 10:25:00,10.44,10.45,10.37,10.37,30300.0,10.44,10.45,10.37,10.37,30300.0
2012-06-28 10:30:00,10.37,10.37,10.33,10.33,11300.0,10.37,10.37,10.33,10.33,11300.0
2012-06-28 10:35:00,10.32,10.33,10.27,10.28,32200.0,10.32,10.33,10.27,10.28,32200.0
2012-06-28 10:40:00,10.28,10.3,10.27,10.3,21300.0,10.28,10.3,10.27,10.3,21300.0
2012-06-28 10:45:00,10.3,10.32,10.3,10.31,16800.0,10.3,10.32,10.3,10.31,16800.0
2012-06-28 10:50:00,10.31,10.32,10.3,10.31,7700.0,10.31,10.32,10.3,10.31,7700.0
2012-06-28 10:55:00,10.32,10.32,10.3,10.32,14000.0,10.32,10.32,10.3,10.32,14000.0
2012-06-28 11:00:00,10.32,10.32,10.3,10.32,5200.0,10.32,10.32,10.3,10.32,5200.0
2012-06-28 11:05:00,10.31,10.33,10.31,10.32,4700.0,10.31,10.33,10.31,10.32,4700.0
2012-06-28 11:10:00,10.33,10.33,10.33,10.33,3700.0,10.33,10.33,10.33,10.33,3700.0
2012-06-28 11:15:00,10.33,10.35,10.33,10.35,4600.0,10.33,10.35,10.33,10.35,4600.0
2012-06-28 11:20:00,10.35,10.36,10.34,10.36,5100.0,10.35,10.36,10.34,10.36,5100.0
2012-06-28 11:25:00,10.36,10.36,10.35,10.36,1500.0,10.36,10.36,10.35,10.36,1500.0
2012-06-28 11:30:00,10.36,10.38,10.36,10.38,7000.0,10.36,10.38,10.36,10.38,7000.0
2012-06-28 11:35:00,10.38,10.39,10.38,10.39,2500.0,10.38,10.39,10.38,10.39,2500.0
2012-06-28 11:40:00,10.38,10.39,10.38,10.38,4300.0,10.38,10.39,10.38,10.38,4300.0
2012-06-28 11:45:00,10.38,10.39,10.38,10.39,4500.0,10.38,10.39,10.38,10.39,4500.0
2012-06-28 11:50:00,10.38,10.39,10.38,10.39,14200.0,10.38,10.39,10.38,10.39,14200.0
2012-06-28 11:55:00,10.39,10.41,10.39,10.4,19400.0,10.39,10.41,10.39,10.4,19400.0
2012-06-28 12:00:00,10.4,10.41,10.38,10.4,27400.0,10.4,10.41,10.38,10.4,27400.0
2012-06-28 12:05:00,10.41,10.41,10.4,10.41,12800.0,10.41,10.41,10.4,10.41,12800.0
2012-06-28 12:10:00,10.41,10.41,10.4,10.4,2900.0,10.41,10.41,10.4,10.4,2900.0
2012-06-28 12:15:00,10.4,10.41,10.38,10.38,11400.0,10.4,10.41,10.38,10.38,11400.0
2012-06-28 12:20:00,10.38,10.39,10.36,10.36,10800.0,10.38,10.39,10.36,10.36,10800.0
2012-06-28 12:25:00,10.36,10.36,10.35,10.35,1900.0,10.36,10.36,10.35,10.35,1900.0
2012-06-28 12:30:00,10.35,10.36,10.33,10.33,26900.0,10.35,10.36,10.33,10.33,26900.0
2012-06-28 12:35:00,10.33,10.33,10.3,10.31,23900.0,10.33,10.33,10.3,10.31,23900.0
2012-06-28 12:40:00,10.31,10.31,10.3,10.3,3200.0,10.31,10.31,10.3,10.3,3200.0
2012-06-28 12:45:00,10.31,10.31,10.3,10.31,2600.0,10.31,10.31,10.3,10.31,2600.0
2012-06-28 12:50:00,10.3,10.31,10.3,10.31,5700.0,10.3,10.31,10.3,10.31,5700.0
2012-06-28 12:55:00,10.31,10.31,10.3,10.31,2400.0,10.31,10.31,10.3,10.31,2400.0
2012-06-28 13:00:00,10.3,10.31,10.28,10.31,44500.0,10.3,10.31,10.28,10.31,44500.0
2012-06-28 13:05:00,10.31,10.34,10.31,10.34,21100.0,10.31,10.34,10.31,10.34,21100.0
2012-06-28 13:10:00,10.33,10.34,10.33,10.34,9400.0,10.33,10.34,10.33,10.34,9400.0
2012-06-28 13:15:00,10.34,10.34,10.33,10.34,4900.0,10.34,10.34,10.33,10.34,4900.0
2012-06-28 13:20:00,10.34,10.34,10.33,10.34,6000.0,10.34,10.34,10.33,10.34,6000.0
2012-06-28 13:25:00,10.34,10.34,10.33,10.34,5400.0,10.34,10.34,10.33,10.34,5400.0
2012-06-28 13:30:00,10.34,10.34,10.33,10.34,3600.0,10.34,10.34,10.33,10.34,3600.0
2012-06-28 13:35:00,10.34,10.35,10.34,10.35,23300.0,10.34,10.35,10.34,10.35,23300.0
2012-06-28 13:40:00,10.35,10.35,10.35,10.35,12500.0,10.35,10.35,10.35,10.35,12500.0
2012-06-28 13:45:00,10.35,10.35,10.34,10.35,5900.0,10.35,10.35,10.34,10.35,5900.0
2012-06-28 13:50:00,10.35,10.35,10.34,10.35,5600.0,10.35,10.35,10.34,10.35,5600.0
2012-06-28 13:55:00,10.35,10.37,10.34,10.37,13800.0,10.35,10.37,10.34,10.37,13800.0
2012-06-28 14:00:00,10.37,10.37,10.36,10.37,5300.0,10.37,10.37,10.36,10.37,5300.0
2012-06-28 14:05:00,10.37,10.37,10.35,10.36,24800.0,10.37,10.37,10.35,10.36,24800.0
2012-06-28 14:10:00,10.35,10.36,10.35,10.36,5200.0,10.35,10.36,10.35,10.36,5200.0
2012-06-28 14:15:00,10.36,10.36,10.34,10.35,28600.0,10.36,10.36,10.34,10.35,28600.0
2012-06-28 14:20:00,10.35,10.35,10.34,10.34,5700.0,10.35,10.35,10.34,10.34,5700.0
2012-06-28 14:25:00,10.35,10.35,10.34,10.35,4600.0,10.35,10.35,10.34,10.35,4600.0
2012-06-28 14:30:00,10.34,10.35,10.34,10.35,8100.0,10.34,10.35,10.34,10.35,8100.0
2012-06-28 14:35:00,10.35,10.35,10.34,10.34,25400.0,10.35,10.35,10.34,10.34,25400.0
2012-06-28 14:40:00,10.35,10.35,10.34,10.35,6600.0,10.35,10.35,10.34,10.35,6600.0
2012-06-28 14:45:00,10.35,10.36,10.34,10.36,13400.0,10.35,10.36,10.34,10.36,13400.0
2012-06-28 14:50:00,10.35,10.37,10.35,10.37,10900.0,10.35,10.37,10.35,10.37,10900.0
2012-06-28 14:55:00,10.37,10.38,10.36,10.38,8300.0,10.37,10.38,10.36,10.38,8300.0
2012-06-28 15:00:00,10.37,10.38,10.36,10.36,20100.0,10.37,10.38,10.36,10.36,20100.0
2012-06-28 15:05:00,10.36,10.41,10.36,10.38,72500.0,10.36,10.41,10.36,10.38,72500.0
2012-06-28 15:10:00,10.38,10.39,10.37,10.37,16000.0,10.38,10.39,10.37,10.37,16000.0
2012-06-28 15:15:00,10.37,10.38,10.37,10.38,9400.0,10.37,10.38,10.37,10.38,9400.0
2012-06-28 15:20:00,10.37,10.4,10.37,10.4,30300.0,10.37,10.4,10.37,10.4,30300.0
2012-06-28 15:25:00,10.4,10.4,10.38,10.4,42600.0,10.4,10.4,10.38,10.4,42600.0
2012-06-28 15:30:00,10.39,10.49,10.39,10.47,105000.0,10.39,10.49,10.39,10.47,105000.0
2012-06-28 15:35:00,10.46,10.49,10.45,10.49,48000.0,10.46,10.49,10.45,10.49,48000.0
2012-06-28 15:40:00,10.49,10.5,10.45,10.46,84900.0,10.49,10.5,10.45,10.46,84900.0
2012-06-28 15:45:00,10.47,10.5,10.47,10.5,42300.0,10.47,10.5,10.47,10.5,42300.0
2012-06-28 15:50:00,10.5,10.5,10.47,10.48,137000.0,10.5,10.5,10.47,10.48,137000.0
2012-06-28 15:55:00,10.49,10.5,10.47,10.5,180400.0,10.49,10.5,10.47,10.5,180400.0
2012-06-29 09:30:00,10.69,10.8,10.69,10.74,23600.0,10.69,10.8,10.69,10.74,23600.0
2012-06-29 09:35:00,10.74,10.76,10.71,10.75,37800.0,10.74,10.76,10.71,10.75,37800.0
2012-06-29 09:40:00,10.74,10.75,10.73,10.74,12600.0,10.74,10.75,10.73,10.74,12600.0
2012-06-29 09:45:00,10.74,10.75,10.72,10.73,169100.0,10.74,10.75,10.72,10.73,169100.0
2012-06-29 09:50:00,10.73,10.74,10.72,10.74,46400.0,10.73,10.74,10.72,10.74,46400.0
2012-06-29 09:55:00,10.73,10.76,10.72,10.76,110700.0,10.73,10.76,10.72,10.76,110700.0
2012-06-29 10:00:00,10.76,10.78,10.75,10.78,385900.0,10.76,10.78,10.75,10.78,385900.0
2012-06-29 10:05:00,10.77,10.79,10.74,10.78,639200.0,10.77,10.79,10.74,10.78,639200.0
2012-06-29 10:10:00,10.77,10.86,10.77,10.85,79700.0,10.77,10.86,10.77,10.85,79700.0
2012-06-29 10:15:00,10.85,10.86,10.84,10.85,33000.0,10.85,10.86,10.84,10.85,33000.0
2012-06-29 10:20:00,10.85,10.87,10.83,10.85,42500.0,10.85,10.87,10.83,10.85,42500.0
2012-06-29 10:25:00,10.84,10.84,10.81,10.82,24400.0,10.84,10.84,10.81,10.82,24400.0
2012-06-29 10:30:00,10.82,10.82,10.8,10.81,56800.0,10.82,10.82,10.8,10.81,56800.0
2012-06-29 10:35:00,10.82,10.83,10.8,10.83,769600.0,10.82,10.83,10.8,10.83,769600.0
2012-06-29 10:40:00,10.82,10.84,10.8,10.84,604300.0,10.82,10.84,10.8,10.84,604300.0
2012-06-29 10:45:00,10.85,10.87,10.84,10.84,51800.0,10.85,10.87,10.84,10.84,51800.0
2012-06-29 10:50:00,10.84,10.85,10.82,10.83,21900.0,10.84,10.85,10.82,10.83,21900.0
2012-06-29 10:55:00,10.83,10.85,10.82,10.85,35800.0,10.83,10.85,10.82,10.85,35800.0
2012-06-29 11:00:00,10.85,10.87,10.85,10.87,21700.0,10.85,10.87,10.85,10.87,21700.0
2012-06-29 11:05:00,10.86,10.88,10.86,10.87,14300.0,10.86,10.88,10.86,10.87,14300.0
2012-06-29 11:10:00,10.87,10.89,10.86,10.88,34100.0,10.87,10.89,10.86,10.88,34100.0
2012-06-29 11:15:00,10.89,10.89,10.88,10.88,41800.0,10.89,10.89,10.88,10.88,41800.0
2012-06-29 11:20:00,10.89,10.93,10.88,10.93,25100.0,10.89,10.93,10.88,10.93,25100.0
2012-06-29 11:25:00,10.93,10.94,10.92,10.94,14300.0,10.93,10.94,10.92,10.94,14300.0
2012-06-29 11:30:00,10.94,10.95,10.92,10.92,37200.0,10.94,10.95,10.92,10.92,37200.0
2012-06-29 11:35:00,10.92,10.93,10.9,10.9,18300.0,10.92,10.93,10.9,10.9,18300.0
2012-06-29 11:40:00,10.9,10.91,10.89,10.89,6600.0,10.9,10.91,10.89,10.89,6600.0
2012-06-29 11:45:00,10.9,10.91,10.89,10.9,12700.0,10.9,10.91,10.89,10.9,12700.0
2012-06-29 11:50:00,10.91,10.91,10.9,10.9,5200.0,10.91,10.91,10.9,10.9,5200.0
2012-06-29 11:55:00,10.91,10.91,10.9,10.9,4600.0,10.91,10.91,10.9,10.9,4600.0
2012-06-29 12:00:00,10.91,10.91,10.9,10.91,3100.0,10.91,10.91,10.9,10.91,3100.0
2012-06-29 12:05:00,10.91,10.92,10.91,10.92,14900.0,10.91,10.92,10.91,10.92,14900.0
2012-06-29 12:10:00,10.91,10.92,10.9,10.91,22500.0,10.91,10.92,10.9,10.91,22500.0
2012-06-29 12:15:00,10.9,10.92,10.9,10.92,30100.0,10.9,10.92,10.9,10.92,30100.0
2012-06-29 12:20:00,10.93,10.93,10.92,10.93,4700.0,10.93,10.93,10.92,10.93,4700.0
2012-06-29 12:25:00,10.92,10.94,10.92,10.93,39400.0,10.92,10.94,10.92,10.93,39400.0
2012-06-29 12:30:00,10.94,10.95,10.93,10.94,8100.0,10.94,10.95,10.93,10.94,8100.0
2012-06-29 12:35:00,10.95,10.95,10.94,10.94,27400.0,10.95,10.95,10.94,10.94,27400.0
2012-06-29 12:40:00,10.94,10.94,10.93,10.93,7400.0,10.94,10.94,10.93,10.93,7400.0
2012-06-29 12:45:00,10.93,10.96,10.93,10.94,32800.0,10.93,10.96,10.93,10.94,32800.0
2012-06-29 12:50:00,10.95,10.95,10.91,10.92,61400.0,10.95,10.95,10.91,10.92,61400.0
2012-06-29 12:55:00,10.92,10.96,10.92,10.95,10200.0,10.92,10.96,10.92,10.95,10200.0
2012-06-29 13:00:00,10.96,10.97,10.95,10.96,6800.0,10.96,10.97,10.95,10.96,6800.0
2012-06-29 13:05:00,10.96,10.97,10.96,10.96,8000.0,10.96,10.97,10.96,10.96,8000.0
2012-06-29 13:10:00,10.96,10.97,10.94,10.94,17100.0,10.96,10.97,10.94,10.94,17100.0
2012-06-29 13:15:00,10.95,10.95,10.94,10.94,14300.0,10.95,10.95,10.94,10.94,14300.0
2012-06-29 13:20:00,10.94,10.95,10.94,10.94,2400.0,10.94,10.95,10.94,10.94,2400.0
2012-06-29 13:25:00,10.95,10.95,10.94,10.94,4400.0,10.95,10.95,10.94,10.94,4400.0
2012-06-29 13:30:00,10.94,10.95,10.94,10.94,3700.0,10.94,10.95,10.94,10.94,3700.0
2012-06-29 13:35:00,10.95,10.95,10.94,10.94,6800.0,10.95,10.95,10.94,10.94,6800.0
2012-06-29 13:40:00,10.95,10.95,10.93,10.93,26700.0,10.95,10.95,10.93,10.93,26700.0
2012-06-29 13:45:00,10.94,10.94,10.93,10.93,5300.0,10.94,10.94,10.93,10.93,5300.0
2012-06-29 13:50:00,10.93,10.94,10.93,10.93,5300.0,10.93,10.94,10.93,10.93,5300.0
2012-06-29 13:55:00,10.94,10.95,10.93,10.94,40400.0,10.94,10.95,10.93,10.94,40400.0
2012-06-29 14:00:00,10.95,10.95,10.94,10.94,5500.0,10.95,10.95,10.94,10.94,5500.0
2012-06-29 14:05:00,10.95,10.95,10.94,10.95,16700.0,10.95,10.95,10.94,10.95,16700.0
2012-06-29 14:10:00,10.94,10.97,10.94,10.95,15300.0,10.94,10.97,10.94,10.95,15300.0
2012-06-29 14:15:00,10.95,10.97,10.95,10.97,5000.0,10.95,10.97,10.95,10.97,5000.0
2012-06-29 14:20:00,10.96,10.97,10.96,10.97,14500.0,10.96,10.97,10.96,10.97,14500.0
2012-06-29 14:25:00,10.97,10.99,10.97,10.99,28800.0,10.97,10.99,10.97,10.99,28800.0
2012-06-29 14:30:00,10.98,10.98,10.96,10.96,15600.0,10.98,10.98,10.96,10.96,15600.0
2012-06-29 14:35:00,10.96,10.97,10.95,10.95,41200.0,10.96,10.97,10.95,10.95,41200.0
2012-06-29 14:40:00,10.96,10.97,10.96,10.97,9800.0,10.96,10.97,10.96,10.97,9800.0
2012-06-29 14:45:00,10.97,10.99,10.96,10.98,26200.0,10.97,10.99,10.96,10.98,26200.0
2012-06-29 14:50:00,10.98,10.99,10.97,10.98,17800.0,10.98,10.99,10.97,10.98,17800.0
2012-06-29 14:55:00,10.98,10.98,10.97,10.97,29600.0,10.98,10.98,10.97,10.97,29600.0
2012-06-29 15:00:00,10.97,10.97,10.94,10.94,47800.0,10.97,10.97,10.94,10.94,47800.0
2012-06-29 15:05:00,10.94,10.95,10.94,10.94,1900.0,10.94,10.95,10.94,10.94,1900.0
2012-06-29 15:10:00,10.95,10.95,10.94,10.94,2800.0,10.95,10.95,10.94,10.94,2800.0
2012-06-29 15:15:00,10.95,10.95,10.94,10.95,8000.0,10.95,10.95,10.94,10.95,8000.0
2012-06-29 15:20:00,10.95,10.95,10.94,10.95,12800.0,10.95,10.95,10.94,10.95,12800.0
2012-06-29 15:25:00,10.95,10.95,10.94,10.95,13900.0,10.95,10.95,10.94,10.95,13900.0
2012-06-29 15:30:00,10.94,10.96,10.92,10.96,68200.0,10.94,10.96,10.92,10.96,68200.0
2012-06-29 15:35:00,10.96,10.99,10.95,10.95,99300.0,10.96,10.99,10.95,10.95,99300.0
2012-06-29 15:40:00,10.96,10.97,10.95,10.96,42300.0,10.96,10.97,10.95,10.96,42300.0
2012-06-29 15:45:00,10.96,10.99,10.96,10.98,55900.0,10.96,10.99,10.96,10.98,55900.0
2012-06-29 15:50:00,10.99,10.99,10.98,10.99,24800.0,10.99,10.99,10.98,10.99,24800.0
2012-06-29 15:55:00,10.99,11.0,10.98,11.0,126800.0,10.99,11.0,10.98,11.0,126800.0
2012-07-02 09:30:00,11.08,11.2,10.96,10.96,208200.0,11.08,11.2,10.96,10.96,208200.0
2012-07-02 09:35:00,10.96,11.05,10.96,11.03,24300.0,10.96,11.05,10.96,11.03,24300.0
2012-07-02 09:40:00,11.04,11.05,11.04,11.05,8400.0,11.04,11.05,11.04,11.05,8400.0
2012-07-02 09:45:00,11.05,11.12,11.04,11.12,47200.0,11.05,11.12,11.04,11.12,47200.0
2012-07-02 09:50:00,11.12,11.13,11.08,11.09,20800.0,11.12,11.13,11.08,11.09,20800.0
2012-07-02 09:55:00,11.09,11.1,11.04,11.04,20500.0,11.09,11.1,11.04,11.04,20500.0
2012-07-02 10:00:00,11.04,11.04,10.99,11.01,74400.0,11.04,11.04,10.99,11.01,74400.0
2012-07-02 10:05:00,11.02,11.03,11.0,11.0,21600.0,11.02,11.03,11.0,11.0,21600.0
2012-07-02 10:10:00,11.0,11.04,11.0,11.04,14600.0,11.0,11.04,11.0,11.04,14600.0
2012-07-02 10:15:00,11.03,11.05,11.03,11.05,9800.0,11.03,11.05,11.03,11.05,9800.0
2012-07-02 10:20:00,11.04,11.08,11.04,11.08,21300.0,11.04,11.08,11.04,11.08,21300.0
2012-07-02 10:25:00,11.08,11.08,11.03,11.03,79400.0,11.08,11.08,11.03,11.03,79400.0
2012-07-02 10:30:00,11.04,11.04,11.03,11.04,15300.0,11.04,11.04,11.03,11.04,15300.0
2012-07-02 10:35:00,11.04,11.04,11.01,11.02,9300.0,11.04,11.04,11.01,11.02,9300.0
2012-07-02 10:40:00,11.01,11.03,11.0,11.0,19100.0,11.01,11.03,11.0,11.0,19100.0
2012-07-02 10:45:00,11.0,11.04,11.0,11.02,30700.0,11.0,11.04,11.0,11.02,30700.0
2012-07-02 10:50:00,11.02,11.05,11.02,11.03,82100.0,11.02,11.05,11.02,11.03,82100.0
2012-07-02 10:55:00,11.03,11.03,11.01,11.02,29200.0,11.03,11.03,11.01,11.02,29200.0
2012-07-02 11:00:00,11.02,11.02,11.0,11.01,12200.0,11.02,11.02,11.0,11.01,12200.0
2012-07-02 11:05:00,11.01,11.02,11.0,11.02,12200.0,11.01,11.02,11.0,11.02,12200.0
2012-07-02 11:10:00,11.02,11.02,10.97,10.98,29400.0,11.02,11.02,10.97,10.98,29400.0
2012-07-02 11:15:00,10.97,11.01,10.97,11.01,22900.0,10.97,11.01,10.97,11.01,22900.0
2012-07-02 11:20:00,11.01,11.01,11.0,11.01,46000.0,11.01,11.01,11.0,11.01,46000.0
2012-07-02 11:25:00,11.0,11.01,11.0,11.01,8900.0,11.0,11.01,11.0,11.01,8900.0
2012-07-02 11:30:00,11.0,11.02,11.0,11.02,87400.0,11.0,11.02,11.0,11.02,87400.0
2012-07-02 11:35:00,11.02,11.03,11.02,11.03,62200.0,11.02,11.03,11.02,11.03,62200.0
2012-07-02 11:40:00,11.03,11.03,11.02,11.03,5700.0,11.03,11.03,11.02,11.03,5700.0
2012-07-02 11:45:00,11.02,11.03,11.02,11.02,10500.0,11.02,11.03,11.02,11.02,10500.0
2012-07-02 11:50:00,11.02,11.07,11.02,11.07,69100.0,11.02,11.07,11.02,11.07,69100.0
2012-07-02 11:55:00,11.07,11.13,11.07,11.11,151400.0,11.07,11.13,11.07,11.11,151400.0
2012-07-02 12:00:00,11.12,11.12,11.09,11.11,116800.0,11.12,11.12,11.09,11.11,116800.0
2012-07-02 12:05:00,11.1,11.13,11.1,11.13,98500.0,11.1,11.13,11.1,11.13,98500.0
2012-07-02 12:10:00,11.13,11.19,11.12,11.19,62400.0,11.13,11.19,11.12,11.19,62400.0
2012-07-02 12:15:00,11.19,11.34,11.18,11.26,542500.0,11.19,11.34,11.18,11.26,542500.0
2012-07-02 12:20:00,11.25,11.3,11.25,11.27,85500.0,11.25,11.3,11.25,11.27,85500.0
2012-07-02 12:25:00,11.27,11.28,11.25,11.26,13200.0,11.27,11.28,11.25,11.26,13200.0
2012-07-02 12:30:00,11.25,11.26,11.2,11.24,183200.0,11.25,11.26,11.2,11.24,183200.0
2012-07-02 12:35:00,11.23,11.24,11.19,11.19,128100.0,11.23,11.24,11.19,11.19,128100.0
2012-07-02 12:40:00,11.19,11.19,11.16,11.18,30400.0,11.19,11.19,11.16,11.18,30400.0
2012-07-02 12:45:00,11.18,11.18,11.17,11.18,7900.0,11.18,11.18,11.17,11.18,7900.0
2012-07-02 12:50:00,11.18,11.21,11.17,11.18,46900.0,11.18,11.21,11.17,11.18,46900.0
2012-07-02 12:55:00,11.19,11.2,11.19,11.2,18800.0,11.19,11.2,11.19,11.2,18800.0
2012-07-02 13:00:00,11.2,11.2,11.17,11.17,16700.0,11.2,11.2,11.17,11.17,16700.0
2012-07-02 13:05:00,11.17,11.18,11.16,11.18,55500.0,11.17,11.18,11.16,11.18,55500.0
2012-07-02 13:10:00,11.18,11.18,11.17,11.18,12600.0,11.18,11.18,11.17,11.18,12600.0
2012-07-02 13:15:00,11.18,11.21,11.17,11.21,97600.0,11.18,11.21,11.17,11.21,97600.0
2012-07-02 13:20:00,11.21,11.22,11.19,11.21,75300.0,11.21,11.22,11.19,11.21,75300.0
2012-07-02 13:25:00,11.21,11.22,11.19,11.22,59600.0,11.21,11.22,11.19,11.22,59600.0
2012-07-02 13:30:00,11.21,11.24,11.21,11.24,108500.0,11.21,11.24,11.21,11.24,108500.0
2012-07-02 13:35:00,11.23,11.24,11.19,11.2,53000.0,11.23,11.24,11.19,11.2,53000.0
2012-07-02 13:40:00,11.19,11.2,11.18,11.18,12900.0,11.19,11.2,11.18,11.18,12900.0
2012-07-02 13:45:00,11.17,11.17,11.15,11.16,13600.0,11.17,11.17,11.15,11.16,13600.0
2012-07-02 13:50:00,11.16,11.16,11.13,11.15,43600.0,11.16,11.16,11.13,11.15,43600.0
2012-07-02 13:55:00,11.15,11.15,11.14,11.15,5700.0,11.15,11.15,11.14,11.15,5700.0
2012-07-02 14:00:00,11.14,11.16,11.13,11.15,48200.0,11.14,11.16,11.13,11.15,48200.0
2012-07-02 14:05:00,11.15,11.18,11.15,11.18,26100.0,11.15,11.18,11.15,11.18,26100.0
2012-07-02 14:10:00,11.18,11.19,11.17,11.17,30000.0,11.18,11.19,11.17,11.17,30000.0
2012-07-02 14:15:00,11.17,11.21,11.17,11.21,62400.0,11.17,11.21,11.17,11.21,62400.0
2012-07-02 14:20:00,11.21,11.22,11.2,11.21,32500.0,11.21,11.22,11.2,11.21,32500.0
2012-07-02 14:25:00,11.21,11.24,11.21,11.24,46600.0,11.21,11.24,11.21,11.24,46600.0
2012-07-02 14:30:00,11.24,11.25,11.23,11.24,70800.0,11.24,11.25,11.23,11.24,70800.0
2012-07-02 14:35:00,11.24,11.25,11.23,11.25,32800.0,11.24,11.25,11.23,11.25,32800.0
2012-07-02 14:40:00,11.24,11.25,11.22,11.22,21700.0,11.24,11.25,11.22,11.22,21700.0
2012-07-02 14:45:00,11.23,11.23,11.21,11.21,33800.0,11.23,11.23,11.21,11.21,33800.0
2012-07-02 14:50:00,11.21,11.21,11.2,11.2,14200.0,11.21,11.21,11.2,11.2,14200.0
2012-07-02 14:55:00,11.2,11.21,11.19,11.2,16100.0,11.2,11.21,11.19,11.2,16100.0
2012-07-02 15:00:00,11.2,11.21,11.19,11.19,31500.0,11.2,11.21,11.19,11.19,31500.0
2012-07-02 15:05:00,11.19,11.2,11.17,11.17,23200.0,11.19,11.2,11.17,11.17,23200.0
2012-07-02 15:10:00,11.17,11.17,11.16,11.17,81500.0,11.17,11.17,11.16,11.17,81500.0
2012-07-02 15:15:00,11.17,11.2,11.17,11.18,89900.0,11.17,11.2,11.17,11.18,89900.0
2012-07-02 15:20:00,11.18,11.18,11.16,11.17,33200.0,11.18,11.18,11.16,11.17,33200.0
2012-07-02 15:25:00,11.16,11.17,11.16,11.16,40200.0,11.16,11.17,11.16,11.16,40200.0
2012-07-02 15:30:00,11.17,11.19,11.16,11.19,33600.0,11.17,11.19,11.16,11.19,33600.0
2012-07-02 15:35:00,11.19,11.19,11.18,11.19,21800.0,11.19,11.19,11.18,11.19,21800.0
2012-07-02 15:40:00,11.19,11.21,11.18,11.21,25700.0,11.19,11.21,11.18,11.21,25700.0
2012-07-02 15:45:00,11.21,11.25,11.2,11.25,70800.0,11.21,11.25,11.2,11.25,70800.0
2012-07-02 15:50:00,11.24,11.25,11.19,11.2,141400.0,11.24,11.25,11.19,11.2,141400.0
2012-07-02 15:55:00,11.2,11.23,11.19,11.22,155400.0,11.2,11.23,11.19,11.22,155400.0
2012-07-03 09:30:00,11.25,11.28,11.2,11.27,23800.0,11.25,11.28,11.2,11.27,23800.0
2012-07-03 09:35:00,11.26,11.3,11.24,11.3,24900.0,11.26,11.3,11.24,11.3,24900.0
2012-07-03 09:40:00,11.3,11.36,11.3,11.35,25900.0,11.3,11.36,11.3,11.35,25900.0
2012-07-03 09:45:00,11.36,11.41,11.35,11.4,91700.0,11.36,11.41,11.35,11.4,91700.0
2012-07-03 09:50:00,11.41,11.48,11.4,11.47,118400.0,11.41,11.48,11.4,11.47,118400.0
2012-07-03 09:55:00,11.47,11.5,11.46,11.49,107800.0,11.47,11.5,11.46,11.49,107800.0
2012-07-03 10:00:00,11.48,11.51,11.48,11.49,20800.0,11.48,11.51,11.48,11.49,20800.0
2012-07-03 10:05:00,11.49,11.5,11.47,11.49,54400.0,11.49,11.5,11.47,11.49,54400.0
2012-07-03 10:10:00,11.49,11.49,11.44,11.44,16700.0,11.49,11.49,11.44,11.44,16700.0
2012-07-03 10:15:00,11.44,11.46,11.41,11.43,165500.0,11.44,11.46,11.41,11.43,165500.0
2012-07-03 10:20:00,11.43,11.43,11.41,11.42,42100.0,11.43,11.43,11.41,11.42,42100.0
2012-07-03 10:25:00,11.42,11.42,11.41,11.41,7900.0,11.42,11.42,11.41,11.41,7900.0
2012-07-03 10:30:00,11.42,11.43,11.4,11.42,47100.0,11.42,11.43,11.4,11.42,47100.0
2012-07-03 10:35:00,11.42,11.43,11.4,11.41,34300.0,11.42,11.43,11.4,11.41,34300.0
2012-07-03 10:40:00,11.41,11.44,11.4,11.43,37100.0,11.41,11.44,11.4,11.43,37100.0
2012-07-03 10:45:00,11.44,11.45,11.43,11.44,19400.0,11.44,11.45,11.43,11.44,19400.0
2012-07-03 10:50:00,11.44,11.46,11.44,11.46,20000.0,11.44,11.46,11.44,11.46,20000.0
2012-07-03 10:55:00,11.45,11.47,11.45,11.46,25400.0,11.45,11.47,11.45,11.46,25400.0
2012-07-03 11:00:00,11.46,11.48,11.46,11.46,54400.0,11.46,11.48,11.46,11.46,54400.0
2012-07-03 11:05:00,11.46,11.49,11.46,11.49,44100.0,11.46,11.49,11.46,11.49,44100.0
2012-07-03 11:10:00,11.49,11.5,11.48,11.48,11200.0,11.49,11.5,11.48,11.48,11200.0
2012-07-03 11:15:00,11.49,11.5,11.48,11.5,21800.0,11.49,11.5,11.48,11.5,21800.0
2012-07-03 11:20:00,11.5,11.54,11.49,11.54,68600.0,11.5,11.54,11.49,11.54,68600.0
2012-07-03 11:25:00,11.54,11.56,11.53,11.56,111700.0,11.54,11.56,11.53,11.56,111700.0
2012-07-03 11:30:00,11.55,11.55,11.52,11.52,38000.0,11.55,11.55,11.52,11.52,38000.0
2012-07-03 11:35:00,11.52,11.54,11.51,11.54,56400.0,11.52,11.54,11.51,11.54,56400.0
2012-07-03 11:40:00,11.54,11.57,11.54,11.55,82300.0,11.54,11.57,11.54,11.55,82300.0
2012-07-03 11:45:00,11.56,11.58,11.55,11.56,81000.0,11.56,11.58,11.55,11.56,81000.0
2012-07-03 11:50:00,11.56,11.57,11.54,11.54,95100.0,11.56,11.57,11.54,11.54,95100.0
2012-07-03 11:55:00,11.54,11.58,11.54,11.58,132200.0,11.54,11.58,11.54,11.58,132200.0
2012-07-03 12:00:00,11.58,11.61,11.57,11.59,115200.0,11.58,11.61,11.57,11.59,115200.0
2012-07-03 12:05:00,11.59,11.59,11.55,11.55,29800.0,11.59,11.59,11.55,11.55,29800.0
2012-07-03 12:10:00,11.55,11.57,11.55,11.56,80500.0,11.55,11.57,11.55,11.56,80500.0
2012-07-03 12:15:00,11.55,11.56,11.55,11.55,16000.0,11.55,11.56,11.55,11.55,16000.0
2012-07-03 12:20:00,11.56,11.56,11.53,11.54,52200.0,11.56,11.56,11.53,11.54,52200.0
2012-07-03 12:25:00,11.55,11.58,11.54,11.56,63300.0,11.55,11.58,11.54,11.56,63300.0
2012-07-03 12:30:00,11.57,11.57,11.53,11.53,24100.0,11.57,11.57,11.53,11.53,24100.0
2012-07-03 12:35:00,11.53,11.56,11.53,11.55,120100.0,11.53,11.56,11.53,11.55,120100.0
2012-07-03 12:40:00,11.55,11.55,11.52,11.54,86000.0,11.55,11.55,11.52,11.54,86000.0
2012-07-03 12:45:00,11.54,11.54,11.51,11.53,80400.0,11.54,11.54,11.51,11.53,80400.0
2012-07-03 12:50:00,11.53,11.54,11.52,11.53,35000.0,11.53,11.54,11.52,11.53,35000.0
2012-07-03 12:55:00,11.53,11.54,11.5,11.53,225200.0,11.53,11.54,11.5,11.53,225200.0
2012-07-05 09:30:00,11.45,11.54,11.45,11.54,37000.0,11.45,11.54,11.45,11.54,37000.0
2012-07-05 09:35:00,11.54,11.55,11.51,11.54,32200.0,11.54,11.55,11.51,11.54,32200.0
2012-07-05 09:40:00,11.53,11.56,11.52,11.55,29300.0,11.53,11.56,11.52,11.55,29300.0
2012-07-05 09:45:00,11.56,11.58,11.54,11.58,51400.0,11.56,11.58,11.54,11.58,51400.0
2012-07-05 09:50:00,11.58,11.63,11.55,11.63,149700.0,11.58,11.63,11.55,11.63,149700.0
2012-07-05 09:55:00,11.63,11.66,11.61,11.65,203100.0,11.63,11.66,11.61,11.65,203100.0
2012-07-05 10:00:00,11.63,11.68,11.63,11.63,346800.0,11.63,11.68,11.63,11.63,346800.0
2012-07-05 10:05:00,11.63,11.63,11.52,11.53,81000.0,11.63,11.63,11.52,11.53,81000.0
2012-07-05 10:10:00,11.52,11.53,11.49,11.5,32900.0,11.52,11.53,11.49,11.5,32900.0
2012-07-05 10:15:00,11.5,11.52,11.48,11.51,36900.0,11.5,11.52,11.48,11.51,36900.0
2012-07-05 10:20:00,11.52,11.6,11.52,11.59,71400.0,11.52,11.6,11.52,11.59,71400.0
2012-07-05 10:25:00,11.59,11.6,11.58,11.58,14600.0,11.59,11.6,11.58,11.58,14600.0
2012-07-05 10:30:00,11.58,11.62,11.58,11.61,35400.0,11.58,11.62,11.58,11.61,35400.0
2012-07-05 10:35:00,11.61,11.63,11.6,11.62,110900.0,11.61,11.63,11.6,11.62,110900.0
2012-07-05 10:40:00,11.62,11.7,11.62,11.7,56300.0,11.62,11.7,11.62,11.7,56300.0
2012-07-05 10:45:00,11.7,11.7,11.65,11.68,119500.0,11.7,11.7,11.65,11.68,119500.0
2012-07-05 10:50:00,11.68,11.68,11.63,11.64,87200.0,11.68,11.68,11.63,11.64,87200.0
2012-07-05 10:55:00,11.64,11.64,11.62,11.63,22800.0,11.64,11.64,11.62,11.63,22800.0
2012-07-05 11:00:00,11.63,11.69,11.63,11.69,48500.0,11.63,11.69,11.63,11.69,48500.0
2012-07-05 11:05:00,11.7,11.72,11.69,11.71,52200.0,11.7,11.72,11.69,11.71,52200.0
2012-07-05 11:10:00,11.7,11.7,11.67,11.67,17800.0,11.7,11.7,11.67,11.67,17800.0
2012-07-05 11:15:00,11.68,11.68,11.66,11.66,8000.0,11.68,11.68,11.66,11.66,8000.0
2012-07-05 11:20:00,11.66,11.67,11.63,11.63,21000.0,11.66,11.67,11.63,11.63,21000.0
2012-07-05 11:25:00,11.64,11.66,11.64,11.64,140600.0,11.64,11.66,11.64,11.64,140600.0
2012-07-05 11:30:00,11.65,11.65,11.64,11.65,8100.0,11.65,11.65,11.64,11.65,8100.0
2012-07-05 11:35:00,11.65,11.65,11.62,11.62,15300.0,11.65,11.65,11.62,11.62,15300.0
2012-07-05 11:40:00,11.62,11.62,11.59,11.6,16500.0,11.62,11.62,11.59,11.6,16500.0
2012-07-05 11:45:00,11.6,11.62,11.59,11.61,24800.0,11.6,11.62,11.59,11.61,24800.0
2012-07-05 11:50:00,11.62,11.62,11.61,11.62,3000.0,11.62,11.62,11.61,11.62,3000.0
2012-07-05 11:55:00,11.62,11.64,11.61,11.64,16700.0,11.62,11.64,11.61,11.64,16700.0
2012-07-05 12:00:00,11.64,11.64,11.63,11.63,4600.0,11.64,11.64,11.63,11.63,4600.0
2012-07-05 12:05:00,11.64,11.64,11.62,11.62,9100.0,11.64,11.64,11.62,11.62,9100.0
2012-07-05 12:10:00,11.62,11.63,11.62,11.63,2500.0,11.62,11.63,11.62,11.63,2500.0
2012-07-05 12:15:00,11.62,11.63,11.62,11.62,3400.0,11.62,11.63,11.62,11.62,3400.0
2012-07-05 12:20:00,11.62,11.63,11.62,11.63,5900.0,11.62,11.63,11.62,11.63,5900.0
2012-07-05 12:25:00,11.63,11.63,11.61,11.63,25200.0,11.63,11.63,11.61,11.63,25200.0
2012-07-05 12:30:00,11.62,11.63,11.61,11.62,14700.0,11.62,11.63,11.61,11.62,14700.0
2012-07-05 12:35:00,11.62,11.62,11.61,11.61,3500.0,11.62,11.62,11.61,11.61,3500.0
2012-07-05 12:40:00,11.61,11.62,11.61,11.61,2100.0,11.61,11.62,11.61,11.61,2100.0
2012-07-05 12:45:00,11.61,11.61,11.6,11.6,47900.0,11.61,11.61,11.6,11.6,47900.0
2012-07-05 12:50:00,11.6,11.61,11.6,11.61,13400.0,11.6,11.61,11.6,11.61,13400.0
2012-07-05 12:55:00,11.6,11.61,11.6,11.61,8100.0,11.6,11.61,11.6,11.61,8100.0
2012-07-05 13:00:00,11.61,11.61,11.6,11.6,4800.0,11.61,11.61,11.6,11.6,4800.0
2012-07-05 13:05:00,11.61,11.63,11.6,11.63,21900.0,11.61,11.63,11.6,11.63,21900.0
2012-07-05 13:10:00,11.63,11.63,11.61,11.61,11200.0,11.63,11.63,11.61,11.61,11200.0
2012-07-05 13:15:00,11.62,11.62,11.61,11.62,7100.0,11.62,11.62,11.61,11.62,7100.0
2012-07-05 13:20:00,11.62,11.62,11.61,11.61,6200.0,11.62,11.62,11.61,11.61,6200.0
2012-07-05 13:25:00,11.61,11.64,11.61,11.64,50300.0,11.61,11.64,11.61,11.64,50300.0
2012-07-05 13:30:00,11.63,11.65,11.63,11.64,35400.0,11.63,11.65,11.63,11.64,35400.0
2012-07-05 13:35:00,11.64,11.64,11.63,11.63,6200.0,11.64,11.64,11.63,11.63,6200.0
2012-07-05 13:40:00,11.64,11.64,11.63,11.64,6900.0,11.64,11.64,11.63,11.64,6900.0
2012-07-05 13:45:00,11.64,11.66,11.63,11.64,62900.0,11.64,11.66,11.63,11.64,62900.0
2012-07-05 13:50:00,11.64,11.65,11.64,11.64,4200.0,11.64,11.65,11.64,11.64,4200.0
2012-07-05 13:55:00,11.65,11.65,11.64,11.64,4100.0,11.65,11.65,11.64,11.64,4100.0
2012-07-05 14:00:00,11.64,11.65,11.64,11.65,7300.0,11.64,11.65,11.64,11.65,7300.0
2012-07-05 14:05:00,11.65,11.65,11.64,11.64,8100.0,11.65,11.65,11.64,11.64,8100.0
2012-07-05 14:10:00,11.65,11.66,11.63,11.66,94400.0,11.65,11.66,11.63,11.66,94400.0
2012-07-05 14:15:00,11.66,11.66,11.65,11.66,5400.0,11.66,11.66,11.65,11.66,5400.0
2012-07-05 14:20:00,11.65,11.67,11.65,11.67,10300.0,11.65,11.67,11.65,11.67,10300.0
2012-07-05 14:25:00,11.67,11.67,11.66,11.67,4600.0,11.67,11.67,11.66,11.67,4600.0
2012-07-05 14:30:00,11.66,11.67,11.66,11.67,4300.0,11.66,11.67,11.66,11.67,4300.0
2012-07-05 14:35:00,11.67,11.67,11.66,11.67,13100.0,11.67,11.67,11.66,11.67,13100.0
2012-07-05 14:40:00,11.67,11.67,11.66,11.67,16300.0,11.67,11.67,11.66,11.67,16300.0
2012-07-05 14:45:00,11.67,11.68,11.67,11.67,33000.0,11.67,11.68,11.67,11.67,33000.0
2012-07-05 14:50:00,11.67,11.68,11.66,11.67,27400.0,11.67,11.68,11.66,11.67,27400.0
2012-07-05 14:55:00,11.67,11.67,11.66,11.67,9200.0,11.67,11.67,11.66,11.67,9200.0
2012-07-05 15:00:00,11.66,11.67,11.65,11.66,29400.0,11.66,11.67,11.65,11.66,29400.0
2012-07-05 15:05:00,11.66,11.69,11.65,11.69,69700.0,11.66,11.69,11.65,11.69,69700.0
2012-07-05 15:10:00,11.69,11.69,11.68,11.69,8000.0,11.69,11.69,11.68,11.69,8000.0
2012-07-05 15:15:00,11.68,11.69,11.66,11.67,32500.0,11.68,11.69,11.66,11.67,32500.0
2012-07-05 15:20:00,11.66,11.68,11.66,11.68,54700.0,11.66,11.68,11.66,11.68,54700.0
2012-07-05 15:25:00,11.68,11.71,11.67,11.71,91600.0,11.68,11.71,11.67,11.71,91600.0
2012-07-05 15:30:00,11.7,11.71,11.68,11.7,66800.0,11.7,11.71,11.68,11.7,66800.0
2012-07-05 15:35:00,11.7,11.71,11.69,11.71,55400.0,11.7,11.71,11.69,11.71,55400.0
2012-07-05 15:40:00,11.71,11.71,11.7,11.71,43500.0,11.71,11.71,11.7,11.71,43500.0
2012-07-05 15:45:00,11.71,11.71,11.7,11.71,32200.0,11.71,11.71,11.7,11.71,32200.0
2012-07-05 15:50:00,11.71,11.74,11.68,11.7,176400.0,11.71,11.74,11.68,11.7,176400.0
2012-07-05 15:55:00,11.7,11.71,11.68,11.71,164700.0,11.7,11.71,11.68,11.71,164700.0
2012-07-06 09:30:00,11.58,11.63,11.51,11.52,47700.0,11.58,11.63,11.51,11.52,47700.0
2012-07-06 09:35:00,11.53,11.55,11.49,11.51,30000.0,11.53,11.55,11.49,11.51,30000.0
2012-07-06 09:40:00,11.51,11.52,11.49,11.5,25900.0,11.51,11.52,11.49,11.5,25900.0
2012-07-06 09:45:00,11.5,11.5,11.45,11.47,25900.0,11.5,11.5,11.45,11.47,25900.0
2012-07-06 09:50:00,11.47,11.47,11.42,11.42,22200.0,11.47,11.47,11.42,11.42,22200.0
2012-07-06 09:55:00,11.42,11.44,11.4,11.44,31100.0,11.42,11.44,11.4,11.44,31100.0
2012-07-06 10:00:00,11.43,11.44,11.4,11.41,19700.0,11.43,11.44,11.4,11.41,19700.0
2012-07-06 10:05:00,11.4,11.41,11.4,11.4,5900.0,11.4,11.41,11.4,11.4,5900.0
2012-07-06 10:10:00,11.41,11.42,11.39,11.42,71400.0,11.41,11.42,11.39,11.42,71400.0
2012-07-06 10:15:00,11.42,11.42,11.38,11.41,63200.0,11.42,11.42,11.38,11.41,63200.0
2012-07-06 10:20:00,11.41,11.44,11.41,11.44,15600.0,11.41,11.44,11.41,11.44,15600.0
2012-07-06 10:25:00,11.44,11.45,11.41,11.42,18200.0,11.44,11.45,11.41,11.42,18200.0
2012-07-06 10:30:00,11.42,11.42,11.37,11.38,24500.0,11.42,11.42,11.37,11.38,24500.0
2012-07-06 10:35:00,11.37,11.39,11.37,11.38,22900.0,11.37,11.39,11.37,11.38,22900.0
2012-07-06 10:40:00,11.39,11.39,11.37,11.38,16800.0,11.39,11.39,11.37,11.38,16800.0
2012-07-06 10:45:00,11.38,11.38,11.35,11.35,16200.0,11.38,11.38,11.35,11.35,16200.0
2012-07-06 10:50:00,11.36,11.36,11.35,11.36,19800.0,11.36,11.36,11.35,11.36,19800.0
2012-07-06 10:55:00,11.36,11.37,11.35,11.36,20800.0,11.36,11.37,11.35,11.36,20800.0
2012-07-06 11:00:00,11.35,11.36,11.34,11.34,24600.0,11.35,11.36,11.34,11.34,24600.0
2012-07-06 11:05:00,11.34,11.35,11.34,11.35,13000.0,11.34,11.35,11.34,11.35,13000.0
2012-07-06 11:10:00,11.35,11.37,11.34,11.37,22800.0,11.35,11.37,11.34,11.37,22800.0
2012-07-06 11:15:00,11.37,11.37,11.37,11.37,5900.0,11.37,11.37,11.37,11.37,5900.0
2012-07-06 11:20:00,11.37,11.37,11.36,11.37,11300.0,11.37,11.37,11.36,11.37,11300.0
2012-07-06 11:25:00,11.37,11.37,11.36,11.37,4700.0,11.37,11.37,11.36,11.37,4700.0
2012-07-06 11:30:00,11.37,11.39,11.37,11.38,22300.0,11.37,11.39,11.37,11.38,22300.0
2012-07-06 11:35:00,11.39,11.39,11.38,11.39,2800.0,11.39,11.39,11.38,11.39,2800.0
2012-07-06 11:40:00,11.38,11.39,11.38,11.38,9600.0,11.38,11.39,11.38,11.38,9600.0
2012-07-06 11:45:00,11.39,11.39,11.38,11.39,3400.0,11.39,11.39,11.38,11.39,3400.0
2012-07-06 11:50:00,11.39,11.39,11.38,11.39,34600.0,11.39,11.39,11.38,11.39,34600.0
2012-07-06 11:55:00,11.38,11.39,11.38,11.39,2000.0,11.38,11.39,11.38,11.39,2000.0
2012-07-06 12:00:00,11.38,11.4,11.37,11.38,64600.0,11.38,11.4,11.37,11.38,64600.0
2012-07-06 12:05:00,11.38,11.39,11.38,11.38,6300.0,11.38,11.39,11.38,11.38,6300.0
2012-07-06 12:10:00,11.38,11.39,11.38,11.38,31400.0,11.38,11.39,11.38,11.38,31400.0
2012-07-06 12:15:00,11.38,11.39,11.38,11.39,4700.0,11.38,11.39,11.38,11.39,4700.0
2012-07-06 12:20:00,11.38,11.39,11.37,11.38,46500.0,11.38,11.39,11.37,11.38,46500.0
2012-07-06 12:25:00,11.39,11.39,11.37,11.38,24900.0,11.39,11.39,11.37,11.38,24900.0
2012-07-06 12:30:00,11.38,11.39,11.37,11.39,18800.0,11.38,11.39,11.37,11.39,18800.0
2012-07-06 12:35:00,11.38,11.39,11.38,11.39,5100.0,11.38,11.39,11.38,11.39,5100.0
2012-07-06 12:40:00,11.39,11.4,11.37,11.4,31500.0,11.39,11.4,11.37,11.4,31500.0
2012-07-06 12:45:00,11.4,11.4,11.39,11.4,4400.0,11.4,11.4,11.39,11.4,4400.0
2012-07-06 12:50:00,11.4,11.4,11.4,11.4,7600.0,11.4,11.4,11.4,11.4,7600.0
2012-07-06 12:55:00,11.4,11.44,11.4,11.44,26200.0,11.4,11.44,11.4,11.44,26200.0
2012-07-06 13:00:00,11.44,11.44,11.4,11.4,27300.0,11.44,11.44,11.4,11.4,27300.0
2012-07-06 13:05:00,11.41,11.41,11.39,11.41,26700.0,11.41,11.41,11.39,11.41,26700.0
2012-07-06 13:10:00,11.41,11.41,11.38,11.38,42100.0,11.41,11.41,11.38,11.38,42100.0
2012-07-06 13:15:00,11.37,11.4,11.37,11.38,83500.0,11.37,11.4,11.37,11.38,83500.0
2012-07-06 13:20:00,11.38,11.38,11.37,11.38,52300.0,11.38,11.38,11.37,11.38,52300.0
2012-07-06 13:25:00,11.38,11.38,11.36,11.37,64300.0,11.38,11.38,11.36,11.37,64300.0
2012-07-06 13:30:00,11.37,11.37,11.36,11.37,6100.0,11.37,11.37,11.36,11.37,6100.0
2012-07-06 13:35:00,11.37,11.37,11.36,11.37,8800.0,11.37,11.37,11.36,11.37,8800.0
2012-07-06 13:40:00,11.37,11.37,11.36,11.37,11500.0,11.37,11.37,11.36,11.37,11500.0
2012-07-06 13:45:00,11.36,11.38,11.36,11.38,38700.0,11.36,11.38,11.36,11.38,38700.0
2012-07-06 13:50:00,11.38,11.38,11.37,11.37,16300.0,11.38,11.38,11.37,11.37,16300.0
2012-07-06 13:55:00,11.38,11.38,11.37,11.37,17300.0,11.38,11.38,11.37,11.37,17300.0
2012-07-06 14:00:00,11.37,11.38,11.37,11.37,29100.0,11.37,11.38,11.37,11.37,29100.0
2012-07-06 14:05:00,11.37,11.38,11.37,11.38,8100.0,11.37,11.38,11.37,11.38,8100.0
2012-07-06 14:10:00,11.37,11.38,11.37,11.38,7400.0,11.37,11.38,11.37,11.38,7400.0
2012-07-06 14:15:00,11.38,11.38,11.36,11.36,15000.0,11.38,11.38,11.36,11.36,15000.0
2012-07-06 14:20:00,11.36,11.37,11.35,11.36,13500.0,11.36,11.37,11.35,11.36,13500.0
2012-07-06 14:25:00,11.35,11.36,11.34,11.35,48900.0,11.35,11.36,11.34,11.35,48900.0
2012-07-06 14:30:00,11.35,11.35,11.34,11.34,21000.0,11.35,11.35,11.34,11.34,21000.0
2012-07-06 14:35:00,11.34,11.35,11.34,11.34,11900.0,11.34,11.35,11.34,11.34,11900.0
2012-07-06 14:40:00,11.35,11.35,11.33,11.33,17600.0,11.35,11.35,11.33,11.33,17600.0
2012-07-06 14:45:00,11.33,11.34,11.33,11.33,8100.0,11.33,11.34,11.33,11.33,8100.0
2012-07-06 14:50:00,11.33,11.34,11.32,11.33,45200.0,11.33,11.34,11.32,11.33,45200.0
2012-07-06 14:55:00,11.33,11.34,11.33,11.34,6000.0,11.33,11.34,11.33,11.34,6000.0
2012-07-06 15:00:00,11.34,11.34,11.33,11.33,12400.0,11.34,11.34,11.33,11.33,12400.0
2012-07-06 15:05:00,11.33,11.34,11.33,11.34,22200.0,11.33,11.34,11.33,11.34,22200.0
2012-07-06 15:10:00,11.34,11.36,11.33,11.34,75500.0,11.34,11.36,11.33,11.34,75500.0
2012-07-06 15:15:00,11.35,11.39,11.35,11.39,33300.0,11.35,11.39,11.35,11.39,33300.0
2012-07-06 15:20:00,11.39,11.4,11.38,11.4,39700.0,11.39,11.4,11.38,11.4,39700.0
2012-07-06 15:25:00,11.4,11.4,11.39,11.4,10900.0,11.4,11.4,11.39,11.4,10900.0
2012-07-06 15:30:00,11.4,11.41,11.39,11.41,34900.0,11.4,11.41,11.39,11.41,34900.0
2012-07-06 15:35:00,11.41,11.41,11.4,11.41,28700.0,11.41,11.41,11.4,11.41,28700.0
2012-07-06 15:40:00,11.4,11.42,11.4,11.41,49700.0,11.4,11.42,11.4,11.41,49700.0
2012-07-06 15:45:00,11.42,11.44,11.39,11.39,324800.0,11.42,11.44,11.39,11.39,324800.0
2012-07-06 15:50:00,11.39,11.41,11.37,11.4,77200.0,11.39,11.41,11.37,11.4,77200.0
2012-07-06 15:55:00,11.4,11.43,11.4,11.42,137200.0,11.4,11.43,11.4,11.42,137200.0
2012-07-09 09:30:00,11.38,11.49,11.38,11.43,18800.0,11.38,11.49,11.38,11.43,18800.0
2012-07-09 09:35:00,11.43,11.46,11.43,11.46,7900.0,11.43,11.46,11.43,11.46,7900.0
2012-07-09 09:40:00,11.45,11.45,11.39,11.41,17100.0,11.45,11.45,11.39,11.41,17100.0
2012-07-09 09:45:00,11.4,11.4,11.37,11.39,26000.0,11.4,11.4,11.37,11.39,26000.0
2012-07-09 09:50:00,11.39,11.39,11.35,11.35,4500.0,11.39,11.39,11.35,11.35,4500.0
2012-07-09 09:55:00,11.36,11.38,11.34,11.34,17000.0,11.36,11.38,11.34,11.34,17000.0
2012-07-09 10:00:00,11.34,11.35,11.32,11.35,21200.0,11.34,11.35,11.32,11.35,21200.0
2012-07-09 10:05:00,11.35,11.35,11.32,11.32,18400.0,11.35,11.35,11.32,11.32,18400.0
2012-07-09 10:10:00,11.31,11.32,11.3,11.32,27100.0,11.31,11.32,11.3,11.32,27100.0
2012-07-09 10:15:00,11.32,11.32,11.3,11.31,12800.0,11.32,11.32,11.3,11.31,12800.0
2012-07-09 10:20:00,11.3,11.3,11.28,11.29,9800.0,11.3,11.3,11.28,11.29,9800.0
2012-07-09 10:25:00,11.29,11.3,11.29,11.29,19000.0,11.29,11.3,11.29,11.29,19000.0
2012-07-09 10:30:00,11.29,11.3,11.26,11.26,27800.0,11.29,11.3,11.26,11.26,27800.0
2012-07-09 10:35:00,11.26,11.3,11.26,11.3,15500.0,11.26,11.3,11.26,11.3,15500.0
2012-07-09 10:40:00,11.3,11.3,11.28,11.28,32300.0,11.3,11.3,11.28,11.28,32300.0
2012-07-09 10:45:00,11.27,11.3,11.27,11.29,28400.0,11.27,11.3,11.27,11.29,28400.0
2012-07-09 10:50:00,11.3,11.3,11.29,11.29,15600.0,11.3,11.3,11.29,11.29,15600.0
2012-07-09 10:55:00,11.29,11.29,11.26,11.28,28400.0,11.29,11.29,11.26,11.28,28400.0
2012-07-09 11:00:00,11.27,11.28,11.27,11.27,3300.0,11.27,11.28,11.27,11.27,3300.0
2012-07-09 11:05:00,11.27,11.28,11.27,11.27,10200.0,11.27,11.28,11.27,11.27,10200.0
2012-07-09 11:10:00,11.27,11.28,11.24,11.26,19000.0,11.27,11.28,11.24,11.26,19000.0
2012-07-09 11:15:00,11.25,11.29,11.25,11.29,13400.0,11.25,11.29,11.25,11.29,13400.0
2012-07-09 11:20:00,11.29,11.29,11.28,11.29,7600.0,11.29,11.29,11.28,11.29,7600.0
2012-07-09 11:25:00,11.29,11.29,11.26,11.26,139200.0,11.29,11.29,11.26,11.26,139200.0
2012-07-09 11:30:00,11.26,11.26,11.21,11.21,37800.0,11.26,11.26,11.21,11.21,37800.0
2012-07-09 11:35:00,11.2,11.2,11.19,11.2,7900.0,11.2,11.2,11.19,11.2,7900.0
2012-07-09 11:40:00,11.19,11.21,11.19,11.21,42200.0,11.19,11.21,11.19,11.21,42200.0
2012-07-09 11:45:00,11.21,11.24,11.2,11.21,91000.0,11.21,11.24,11.2,11.21,91000.0
2012-07-09 11:50:00,11.21,11.22,11.2,11.21,13700.0,11.21,11.22,11.2,11.21,13700.0
2012-07-09 11:55:00,11.21,11.22,11.21,11.21,6000.0,11.21,11.22,11.21,11.21,6000.0
2012-07-09 12:00:00,11.2,11.22,11.2,11.22,16300.0,11.2,11.22,11.2,11.22,16300.0
2012-07-09 12:05:00,11.21,11.22,11.21,11.21,1900.0,11.21,11.22,11.21,11.21,1900.0
2012-07-09 12:10:00,11.21,11.22,11.21,11.21,1600.0,11.21,11.22,11.21,11.21,1600.0
2012-07-09 12:15:00,11.22,11.23,11.21,11.22,7500.0,11.22,11.23,11.21,11.22,7500.0
2012-07-09 12:20:00,11.22,11.24,11.22,11.23,9400.0,11.22,11.24,11.22,11.23,9400.0
2012-07-09 12:25:00,11.24,11.24,11.23,11.23,3500.0,11.24,11.24,11.23,11.23,3500.0
2012-07-09 12:30:00,11.23,11.24,11.23,11.23,8300.0,11.23,11.24,11.23,11.23,8300.0
2012-07-09 12:35:00,11.22,11.22,11.2,11.21,16800.0,11.22,11.22,11.2,11.21,16800.0
2012-07-09 12:40:00,11.21,11.23,11.21,11.22,13500.0,11.21,11.23,11.21,11.22,13500.0
2012-07-09 12:45:00,11.22,11.22,11.21,11.21,10900.0,11.22,11.22,11.21,11.21,10900.0
2012-07-09 12:50:00,11.22,11.23,11.21,11.23,5900.0,11.22,11.23,11.21,11.23,5900.0
2012-07-09 12:55:00,11.23,11.23,11.22,11.23,1000.0,11.23,11.23,11.22,11.23,1000.0
2012-07-09 13:00:00,11.23,11.23,11.22,11.23,6300.0,11.23,11.23,11.22,11.23,6300.0
2012-07-09 13:05:00,11.23,11.23,11.21,11.22,10000.0,11.23,11.23,11.21,11.22,10000.0
2012-07-09 13:10:00,11.22,11.22,11.21,11.21,600.0,11.22,11.22,11.21,11.21,600.0
2012-07-09 13:15:00,11.21,11.22,11.21,11.21,5100.0,11.21,11.22,11.21,11.21,5100.0
2012-07-09 13:20:00,11.22,11.24,11.22,11.23,74800.0,11.22,11.24,11.22,11.23,74800.0
2012-07-09 13:25:00,11.23,11.25,11.23,11.25,7900.0,11.23,11.25,11.23,11.25,7900.0
2012-07-09 13:30:00,11.25,11.25,11.25,11.25,800.0,11.25,11.25,11.25,11.25,800.0
2012-07-09 13:35:00,11.24,11.26,11.24,11.26,6200.0,11.24,11.26,11.24,11.26,6200.0
2012-07-09 13:40:00,11.26,11.27,11.25,11.25,30800.0,11.26,11.27,11.25,11.25,30800.0
2012-07-09 13:45:00,11.25,11.26,11.25,11.26,2200.0,11.25,11.26,11.25,11.26,2200.0
2012-07-09 13:50:00,11.26,11.26,11.25,11.26,1300.0,11.26,11.26,11.25,11.26,1300.0
2012-07-09 13:55:00,11.26,11.26,11.25,11.26,1500.0,11.26,11.26,11.25,11.26,1500.0
2012-07-09 14:00:00,11.25,11.26,11.24,11.25,12900.0,11.25,11.26,11.24,11.25,12900.0
2012-07-09 14:05:00,11.24,11.25,11.23,11.23,10100.0,11.24,11.25,11.23,11.23,10100.0
2012-07-09 14:10:00,11.23,11.24,11.23,11.24,26600.0,11.23,11.24,11.23,11.24,26600.0
2012-07-09 14:15:00,11.24,11.24,11.21,11.22,75700.0,11.24,11.24,11.21,11.22,75700.0
2012-07-09 14:20:00,11.21,11.21,11.2,11.2,15000.0,11.21,11.21,11.2,11.2,15000.0
2012-07-09 14:25:00,11.19,11.2,11.19,11.19,17900.0,11.19,11.2,11.19,11.19,17900.0
2012-07-09 14:30:00,11.19,11.2,11.19,11.19,8200.0,11.19,11.2,11.19,11.19,8200.0
2012-07-09 14:35:00,11.19,11.2,11.17,11.18,54800.0,11.19,11.2,11.17,11.18,54800.0
2012-07-09 14:40:00,11.17,11.18,11.15,11.15,12800.0,11.17,11.18,11.15,11.15,12800.0
2012-07-09 14:45:00,11.15,11.16,11.14,11.14,23400.0,11.15,11.16,11.14,11.14,23400.0
2012-07-09 14:50:00,11.15,11.16,11.14,11.14,68400.0,11.15,11.16,11.14,11.14,68400.0
2012-07-09 14:55:00,11.14,11.15,11.14,11.14,8300.0,11.14,11.15,11.14,11.14,8300.0
2012-07-09 15:00:00,11.14,11.15,11.14,11.15,16300.0,11.14,11.15,11.14,11.15,16300.0
2012-07-09 15:05:00,11.15,11.16,11.13,11.15,306300.0,11.15,11.16,11.13,11.15,306300.0
2012-07-09 15:10:00,11.15,11.15,11.14,11.14,19600.0,11.15,11.15,11.14,11.14,19600.0
2012-07-09 15:15:00,11.14,11.16,11.14,11.15,201300.0,11.14,11.16,11.14,11.15,201300.0
2012-07-09 15:20:00,11.16,11.17,11.13,11.14,112800.0,11.16,11.17,11.13,11.14,112800.0
2012-07-09 15:25:00,11.16,11.17,11.15,11.15,176400.0,11.16,11.17,11.15,11.15,176400.0
2012-07-09 15:30:00,11.16,11.16,11.14,11.15,97900.0,11.16,11.16,11.14,11.15,97900.0
2012-07-09 15:35:00,11.14,11.15,11.14,11.15,15300.0,11.14,11.15,11.14,11.15,15300.0
2012-07-09 15:40:00,11.15,11.16,11.13,11.16,119600.0,11.15,11.16,11.13,11.16,119600.0
2012-07-09 15:45:00,11.16,11.2,11.16,11.18,78800.0,11.16,11.2,11.16,11.18,78800.0
2012-07-09 15:50:00,11.19,11.21,11.19,11.21,123800.0,11.19,11.21,11.19,11.21,123800.0
2012-07-09 15:55:00,11.21,11.21,11.17,11.18,240200.0,11.21,11.21,11.17,11.18,240200.0
2012-07-10 09:30:00,11.35,11.39,11.3,11.38,47500.0,11.35,11.39,11.3,11.38,47500.0
2012-07-10 09:35:00,11.38,11.38,11.35,11.35,9900.0,11.38,11.38,11.35,11.35,9900.0
2012-07-10 09:40:00,11.36,11.36,11.32,11.32,18600.0,11.36,11.36,11.32,11.32,18600.0
2012-07-10 09:45:00,11.32,11.33,11.29,11.3,13400.0,11.32,11.33,11.29,11.3,13400.0
2012-07-10 09:50:00,11.3,11.31,11.29,11.31,117000.0,11.3,11.31,11.29,11.31,117000.0
2012-07-10 09:55:00,11.3,11.31,11.27,11.29,102400.0,11.3,11.31,11.27,11.29,102400.0
2012-07-10 10:00:00,11.29,11.33,11.27,11.31,23200.0,11.29,11.33,11.27,11.31,23200.0
2012-07-10 10:05:00,11.3,11.3,11.26,11.29,52000.0,11.3,11.3,11.26,11.29,52000.0
2012-07-10 10:10:00,11.28,11.28,11.26,11.27,16600.0,11.28,11.28,11.26,11.27,16600.0
2012-07-10 10:15:00,11.28,11.28,11.24,11.24,31600.0,11.28,11.28,11.24,11.24,31600.0
2012-07-10 10:20:00,11.23,11.24,11.21,11.24,101300.0,11.23,11.24,11.21,11.24,101300.0
2012-07-10 10:25:00,11.24,11.25,11.23,11.24,25500.0,11.24,11.25,11.23,11.24,25500.0
2012-07-10 10:30:00,11.24,11.26,11.23,11.25,38500.0,11.24,11.26,11.23,11.25,38500.0
2012-07-10 10:35:00,11.25,11.25,11.2,11.2,57600.0,11.25,11.25,11.2,11.2,57600.0
2012-07-10 10:40:00,11.2,11.2,11.16,11.19,158300.0,11.2,11.2,11.16,11.19,158300.0
2012-07-10 10:45:00,11.19,11.19,11.17,11.17,46700.0,11.19,11.19,11.17,11.17,46700.0
2012-07-10 10:50:00,11.17,11.19,11.16,11.18,24600.0,11.17,11.19,11.16,11.18,24600.0
2012-07-10 10:55:00,11.18,11.19,11.15,11.19,59500.0,11.18,11.19,11.15,11.19,59500.0
2012-07-10 11:00:00,11.18,11.18,11.15,11.15,19700.0,11.18,11.18,11.15,11.15,19700.0
2012-07-10 11:05:00,11.16,11.16,11.12,11.13,40900.0,11.16,11.16,11.12,11.13,40900.0
2012-07-10 11:10:00,11.13,11.15,11.12,11.15,10400.0,11.13,11.15,11.12,11.15,10400.0
2012-07-10 11:15:00,11.15,11.15,11.13,11.15,13000.0,11.15,11.15,11.13,11.15,13000.0
2012-07-10 11:20:00,11.15,11.16,11.15,11.15,14700.0,11.15,11.16,11.15,11.15,14700.0
2012-07-10 11:25:00,11.16,11.16,11.13,11.15,38100.0,11.16,11.16,11.13,11.15,38100.0
2012-07-10 11:30:00,11.14,11.15,11.12,11.13,29300.0,11.14,11.15,11.12,11.13,29300.0
2012-07-10 11:35:00,11.13,11.15,11.13,11.15,18600.0,11.13,11.15,11.13,11.15,18600.0
2012-07-10 11:40:00,11.15,11.17,11.13,11.14,21500.0,11.15,11.17,11.13,11.14,21500.0
2012-07-10 11:45:00,11.14,11.18,11.13,11.18,22000.0,11.14,11.18,11.13,11.18,22000.0
2012-07-10 11:50:00,11.18,11.19,11.17,11.18,24800.0,11.18,11.19,11.17,11.18,24800.0
2012-07-10 11:55:00,11.18,11.2,11.18,11.2,52400.0,11.18,11.2,11.18,11.2,52400.0
2012-07-10 12:00:00,11.2,11.21,11.19,11.21,7100.0,11.2,11.21,11.19,11.21,7100.0
2012-07-10 12:05:00,11.21,11.22,11.2,11.22,9800.0,11.21,11.22,11.2,11.22,9800.0
2012-07-10 12:10:00,11.21,11.21,11.17,11.17,47800.0,11.21,11.21,11.17,11.17,47800.0
2012-07-10 12:15:00,11.17,11.17,11.16,11.17,10000.0,11.17,11.17,11.16,11.17,10000.0
2012-07-10 12:20:00,11.17,11.17,11.17,11.17,28400.0,11.17,11.17,11.17,11.17,28400.0
2012-07-10 12:25:00,11.17,11.18,11.16,11.17,95300.0,11.17,11.18,11.16,11.17,95300.0
2012-07-10 12:30:00,11.16,11.19,11.16,11.18,10900.0,11.16,11.19,11.16,11.18,10900.0
2012-07-10 12:35:00,11.18,11.19,11.17,11.18,24000.0,11.18,11.19,11.17,11.18,24000.0
2012-07-10 12:40:00,11.18,11.18,11.13,11.13,31400.0,11.18,11.18,11.13,11.13,31400.0
2012-07-10 12:45:00,11.13,11.14,11.13,11.14,26200.0,11.13,11.14,11.13,11.14,26200.0
2012-07-10 12:50:00,11.13,11.14,11.13,11.14,16000.0,11.13,11.14,11.13,11.14,16000.0
2012-07-10 12:55:00,11.14,11.14,11.13,11.13,8600.0,11.14,11.14,11.13,11.13,8600.0
2012-07-10 13:00:00,11.13,11.14,11.13,11.14,4300.0,11.13,11.14,11.13,11.14,4300.0
2012-07-10 13:05:00,11.14,11.15,11.13,11.15,9900.0,11.14,11.15,11.13,11.15,9900.0
2012-07-10 13:10:00,11.15,11.15,11.14,11.15,105300.0,11.15,11.15,11.14,11.15,105300.0
2012-07-10 13:15:00,11.15,11.16,11.14,11.15,62100.0,11.15,11.16,11.14,11.15,62100.0
2012-07-10 13:20:00,11.15,11.15,11.13,11.15,62600.0,11.15,11.15,11.13,11.15,62600.0
2012-07-10 13:25:00,11.14,11.15,11.14,11.15,26100.0,11.14,11.15,11.14,11.15,26100.0
2012-07-10 13:30:00,11.15,11.15,11.13,11.14,39300.0,11.15,11.15,11.13,11.14,39300.0
2012-07-10 13:35:00,11.14,11.15,11.13,11.14,52600.0,11.14,11.15,11.13,11.14,52600.0
2012-07-10 13:40:00,11.14,11.15,11.13,11.14,51900.0,11.14,11.15,11.13,11.14,51900.0
2012-07-10 13:45:00,11.14,11.14,11.09,11.1,47100.0,11.14,11.14,11.09,11.1,47100.0
2012-07-10 13:50:00,11.1,11.1,11.09,11.1,193700.0,11.1,11.1,11.09,11.1,193700.0
2012-07-10 13:55:00,11.09,11.1,11.05,11.06,106300.0,11.09,11.1,11.05,11.06,106300.0
2012-07-10 14:00:00,11.06,11.08,11.06,11.07,37200.0,11.06,11.08,11.06,11.07,37200.0
2012-07-10 14:05:00,11.07,11.09,11.07,11.08,17300.0,11.07,11.09,11.07,11.08,17300.0
2012-07-10 14:10:00,11.08,11.09,11.07,11.08,24600.0,11.08,11.09,11.07,11.08,24600.0
2012-07-10 14:15:00,11.07,11.09,11.07,11.08,35500.0,11.07,11.09,11.07,11.08,35500.0
2012-07-10 14:20:00,11.08,11.1,11.07,11.1,15400.0,11.08,11.1,11.07,11.1,15400.0
2012-07-10 14:25:00,11.1,11.1,11.09,11.09,166100.0,11.1,11.1,11.09,11.09,166100.0
2012-07-10 14:30:00,11.08,11.09,11.05,11.05,19300.0,11.08,11.09,11.05,11.05,19300.0
2012-07-10 14:35:00,11.06,11.07,11.04,11.06,33100.0,11.06,11.07,11.04,11.06,33100.0
2012-07-10 14:40:00,11.05,11.06,11.03,11.03,36700.0,11.05,11.06,11.03,11.03,36700.0
2012-07-10 14:45:00,11.03,11.04,11.02,11.02,37100.0,11.03,11.04,11.02,11.02,37100.0
2012-07-10 14:50:00,11.03,11.03,10.99,11.01,102800.0,11.03,11.03,10.99,11.01,102800.0
2012-07-10 14:55:00,11.01,11.03,10.99,11.03,41900.0,11.01,11.03,10.99,11.03,41900.0
2012-07-10 15:00:00,11.03,11.05,11.02,11.03,66400.0,11.03,11.05,11.02,11.03,66400.0
2012-07-10 15:05:00,11.03,11.04,10.99,11.02,353500.0,11.03,11.04,10.99,11.02,353500.0
2012-07-10 15:10:00,11.02,11.02,10.97,11.0,42300.0,11.02,11.02,10.97,11.0,42300.0
2012-07-10 15:15:00,11.0,11.01,10.99,11.01,17700.0,11.0,11.01,10.99,11.01,17700.0
2012-07-10 15:20:00,11.01,11.04,10.99,11.0,53300.0,11.01,11.04,10.99,11.0,53300.0
2012-07-10 15:25:00,11.0,11.01,10.97,10.98,64900.0,11.0,11.01,10.97,10.98,64900.0
2012-07-10 15:30:00,10.98,11.0,10.97,10.98,50000.0,10.98,11.0,10.97,10.98,50000.0
2012-07-10 15:35:00,10.98,10.98,10.96,10.97,80800.0,10.98,10.98,10.96,10.97,80800.0
2012-07-10 15:40:00,10.97,10.98,10.96,10.98,46700.0,10.97,10.98,10.96,10.98,46700.0
2012-07-10 15:45:00,10.97,11.0,10.97,11.0,103300.0,10.97,11.0,10.97,11.0,103300.0
2012-07-10 15:50:00,11.0,11.02,11.0,11.0,140100.0,11.0,11.02,11.0,11.0,140100.0
2012-07-10 15:55:00,11.0,11.03,11.0,11.01,264200.0,11.0,11.03,11.0,11.01,264200.0
2012-07-11 09:30:00,11.05,11.09,11.01,11.01,27600.0,11.05,11.09,11.01,11.01,27600.0
2012-07-11 09:35:00,11.01,11.06,11.01,11.06,31300.0,11.01,11.06,11.01,11.06,31300.0
2012-07-11 09:40:00,11.05,11.06,11.04,11.06,19400.0,11.05,11.06,11.04,11.06,19400.0
2012-07-11 09:45:00,11.05,11.07,11.03,11.07,44500.0,11.05,11.07,11.03,11.07,44500.0
2012-07-11 09:50:00,11.07,11.12,11.07,11.12,20400.0,11.07,11.12,11.07,11.12,20400.0
2012-07-11 09:55:00,11.12,11.17,11.12,11.16,93200.0,11.12,11.17,11.12,11.16,93200.0
2012-07-11 10:00:00,11.15,11.18,11.11,11.13,37900.0,11.15,11.18,11.11,11.13,37900.0
2012-07-11 10:05:00,11.14,11.21,11.14,11.19,150100.0,11.14,11.21,11.14,11.19,150100.0
2012-07-11 10:10:00,11.19,11.22,11.18,11.18,161300.0,11.19,11.22,11.18,11.18,161300.0
2012-07-11 10:15:00,11.18,11.2,11.17,11.19,71700.0,11.18,11.2,11.17,11.19,71700.0
2012-07-11 10:20:00,11.19,11.23,11.19,11.22,52700.0,11.19,11.23,11.19,11.22,52700.0
2012-07-11 10:25:00,11.22,11.22,11.19,11.2,50000.0,11.22,11.22,11.19,11.2,50000.0
2012-07-11 10:30:00,11.2,11.21,11.19,11.19,60100.0,11.2,11.21,11.19,11.19,60100.0
2012-07-11 10:35:00,11.19,11.2,11.18,11.19,24800.0,11.19,11.2,11.18,11.19,24800.0
2012-07-11 10:40:00,11.19,11.21,11.18,11.21,29600.0,11.19,11.21,11.18,11.21,29600.0
2012-07-11 10:45:00,11.21,11.21,11.17,11.18,17900.0,11.21,11.21,11.17,11.18,17900.0
2012-07-11 10:50:00,11.18,11.18,11.17,11.18,15000.0,11.18,11.18,11.17,11.18,15000.0
2012-07-11 10:55:00,11.18,11.18,11.14,11.16,57100.0,11.18,11.18,11.14,11.16,57100.0
2012-07-11 11:00:00,11.16,11.16,11.14,11.16,49700.0,11.16,11.16,11.14,11.16,49700.0
2012-07-11 11:05:00,11.17,11.17,11.16,11.16,28600.0,11.17,11.17,11.16,11.16,28600.0
2012-07-11 11:10:00,11.16,11.17,11.1,11.1,49100.0,11.16,11.17,11.1,11.1,49100.0
2012-07-11 11:15:00,11.1,11.11,11.08,11.08,34400.0,11.1,11.11,11.08,11.08,34400.0
2012-07-11 11:20:00,11.08,11.09,11.08,11.08,20200.0,11.08,11.09,11.08,11.08,20200.0
2012-07-11 11:25:00,11.08,11.09,11.06,11.07,17200.0,11.08,11.09,11.06,11.07,17200.0
2012-07-11 11:30:00,11.07,11.08,11.05,11.07,103700.0,11.07,11.08,11.05,11.07,103700.0
2012-07-11 11:35:00,11.07,11.08,11.07,11.08,29200.0,11.07,11.08,11.07,11.08,29200.0
2012-07-11 11:40:00,11.08,11.08,11.07,11.08,6600.0,11.08,11.08,11.07,11.08,6600.0
2012-07-11 11:45:00,11.08,11.09,11.07,11.09,9900.0,11.08,11.09,11.07,11.09,9900.0
2012-07-11 11:50:00,11.09,11.1,11.08,11.1,10500.0,11.09,11.1,11.08,11.1,10500.0
2012-07-11 11:55:00,11.1,11.12,11.1,11.12,16500.0,11.1,11.12,11.1,11.12,16500.0
2012-07-11 12:00:00,11.11,11.15,11.11,11.15,33300.0,11.11,11.15,11.11,11.15,33300.0
2012-07-11 12:05:00,11.15,11.15,11.15,11.15,7100.0,11.15,11.15,11.15,11.15,7100.0
2012-07-11 12:10:00,11.15,11.15,11.13,11.13,23400.0,11.15,11.15,11.13,11.13,23400.0
2012-07-11 12:15:00,11.14,11.15,11.14,11.15,25800.0,11.14,11.15,11.14,11.15,25800.0
2012-07-11 12:20:00,11.15,11.15,11.12,11.12,27800.0,11.15,11.15,11.12,11.12,27800.0
2012-07-11 12:25:00,11.12,11.12,11.11,11.12,4600.0,11.12,11.12,11.11,11.12,4600.0
2012-07-11 12:30:00,11.11,11.12,11.11,11.12,4600.0,11.11,11.12,11.11,11.12,4600.0
2012-07-11 12:35:00,11.12,11.12,11.11,11.12,7900.0,11.12,11.12,11.11,11.12,7900.0
2012-07-11 12:40:00,11.11,11.13,11.1,11.13,43700.0,11.11,11.13,11.1,11.13,43700.0
2012-07-11 12:45:00,11.12,11.13,11.11,11.12,7100.0,11.12,11.13,11.11,11.12,7100.0
2012-07-11 12:50:00,11.12,11.13,11.11,11.11,18700.0,11.12,11.13,11.11,11.11,18700.0
2012-07-11 12:55:00,11.12,11.12,11.11,11.12,6100.0,11.12,11.12,11.11,11.12,6100.0
2012-07-11 13:00:00,11.12,11.12,11.09,11.11,41200.0,11.12,11.12,11.09,11.11,41200.0
2012-07-11 13:05:00,11.1,11.11,11.09,11.1,11700.0,11.1,11.11,11.09,11.1,11700.0
2012-07-11 13:10:00,11.1,11.11,11.08,11.09,12000.0,11.1,11.11,11.08,11.09,12000.0
2012-07-11 13:15:00,11.08,11.09,11.06,11.06,9600.0,11.08,11.09,11.06,11.06,9600.0
2012-07-11 13:20:00,11.06,11.08,11.05,11.08,13400.0,11.06,11.08,11.05,11.08,13400.0
2012-07-11 13:25:00,11.08,11.08,11.07,11.07,7000.0,11.08,11.08,11.07,11.07,7000.0
2012-07-11 13:30:00,11.07,11.08,11.06,11.08,97600.0,11.07,11.08,11.06,11.08,97600.0
2012-07-11 13:35:00,11.07,11.09,11.06,11.08,67300.0,11.07,11.09,11.06,11.08,67300.0
2012-07-11 13:40:00,11.08,11.1,11.08,11.1,44300.0,11.08,11.1,11.08,11.1,44300.0
2012-07-11 13:45:00,11.1,11.1,11.09,11.1,16900.0,11.1,11.1,11.09,11.1,16900.0
2012-07-11 13:50:00,11.1,11.1,11.09,11.1,20100.0,11.1,11.1,11.09,11.1,20100.0
2012-07-11 13:55:00,11.1,11.11,11.09,11.1,43000.0,11.1,11.11,11.09,11.1,43000.0
2012-07-11 14:00:00,11.1,11.11,11.05,11.08,211500.0,11.1,11.11,11.05,11.08,211500.0
2012-07-11 14:05:00,11.09,11.09,11.06,11.08,97500.0,11.09,11.09,11.06,11.08,97500.0
2012-07-11 14:10:00,11.07,11.08,11.03,11.04,73900.0,11.07,11.08,11.03,11.04,73900.0
2012-07-11 14:15:00,11.03,11.03,11.0,11.0,205500.0,11.03,11.03,11.0,11.0,205500.0
2012-07-11 14:20:00,11.01,11.01,10.95,10.95,196900.0,11.01,11.01,10.95,10.95,196900.0
2012-07-11 14:25:00,10.94,10.96,10.93,10.95,72600.0,10.94,10.96,10.93,10.95,72600.0
2012-07-11 14:30:00,10.94,10.95,10.91,10.93,41500.0,10.94,10.95,10.91,10.93,41500.0
2012-07-11 14:35:00,10.93,10.95,10.9,10.91,74700.0,10.93,10.95,10.9,10.91,74700.0
2012-07-11 14:40:00,10.91,10.92,10.89,10.9,120900.0,10.91,10.92,10.89,10.9,120900.0
2012-07-11 14:45:00,10.9,10.93,10.9,10.92,151600.0,10.9,10.93,10.9,10.92,151600.0
2012-07-11 14:50:00,10.93,10.98,10.93,10.98,48400.0,10.93,10.98,10.93,10.98,48400.0
2012-07-11 14:55:00,10.98,11.0,10.98,10.99,19800.0,10.98,11.0,10.98,10.99,19800.0
2012-07-11 15:00:00,10.99,11.01,10.98,11.0,89200.0,10.99,11.01,10.98,11.0,89200.0
2012-07-11 15:05:00,11.0,11.02,11.0,11.02,6200.0,11.0,11.02,11.0,11.02,6200.0
2012-07-11 15:10:00,11.02,11.02,11.01,11.02,11700.0,11.02,11.02,11.01,11.02,11700.0
2012-07-11 15:15:00,11.02,11.05,11.01,11.04,24100.0,11.02,11.05,11.01,11.04,24100.0
2012-07-11 15:20:00,11.05,11.05,11.04,11.05,15800.0,11.05,11.05,11.04,11.05,15800.0
2012-07-11 15:25:00,11.04,11.05,11.02,11.03,59700.0,11.04,11.05,11.02,11.03,59700.0
2012-07-11 15:30:00,11.02,11.05,11.02,11.05,112500.0,11.02,11.05,11.02,11.05,112500.0
2012-07-11 15:35:00,11.05,11.06,11.04,11.05,127500.0,11.05,11.06,11.04,11.05,127500.0
2012-07-11 15:40:00,11.05,11.1,11.05,11.08,33300.0,11.05,11.1,11.05,11.08,33300.0
2012-07-11 15:45:00,11.08,11.14,11.08,11.1,125300.0,11.08,11.14,11.08,11.1,125300.0
2012-07-11 15:50:00,11.09,11.1,11.05,11.05,184200.0,11.09,11.1,11.05,11.05,184200.0
2012-07-11 15:55:00,11.05,11.06,11.02,11.05,188700.0,11.05,11.06,11.02,11.05,188700.0
2012-07-12 09:30:00,10.97,11.07,10.95,11.05,89900.0,10.97,11.07,10.95,11.05,89900.0
2012-07-12 09:35:00,11.04,11.09,11.01,11.03,143100.0,11.04,11.09,11.01,11.03,143100.0
2012-07-12 09:40:00,11.03,11.06,10.96,10.96,235700.0,11.03,11.06,10.96,10.96,235700.0
2012-07-12 09:45:00,10.96,10.97,10.89,10.92,59900.0,10.96,10.97,10.89,10.92,59900.0
2012-07-12 09:50:00,10.91,10.93,10.88,10.93,45700.0,10.91,10.93,10.88,10.93,45700.0
2012-07-12 09:55:00,10.93,10.96,10.91,10.96,97100.0,10.93,10.96,10.91,10.96,97100.0
2012-07-12 10:00:00,10.96,10.97,10.91,10.97,48100.0,10.96,10.97,10.91,10.97,48100.0
2012-07-12 10:05:00,10.97,10.98,10.93,10.96,82700.0,10.97,10.98,10.93,10.96,82700.0
2012-07-12 10:10:00,10.96,10.96,10.92,10.94,98800.0,10.96,10.96,10.92,10.94,98800.0
2012-07-12 10:15:00,10.95,10.95,10.9,10.9,20400.0,10.95,10.95,10.9,10.9,20400.0
2012-07-12 10:20:00,10.91,10.93,10.9,10.93,49600.0,10.91,10.93,10.9,10.93,49600.0
2012-07-12 10:25:00,10.92,10.93,10.88,10.92,121000.0,10.92,10.93,10.88,10.92,121000.0
2012-07-12 10:30:00,10.93,10.93,10.89,10.89,214200.0,10.93,10.93,10.89,10.89,214200.0
2012-07-12 10:35:00,10.89,10.9,10.89,10.89,60900.0,10.89,10.9,10.89,10.89,60900.0
2012-07-12 10:40:00,10.89,10.9,10.84,10.86,44700.0,10.89,10.9,10.84,10.86,44700.0
2012-07-12 10:45:00,10.86,10.89,10.85,10.86,87000.0,10.86,10.89,10.85,10.86,87000.0
2012-07-12 10:50:00,10.86,10.87,10.83,10.84,197300.0,10.86,10.87,10.83,10.84,197300.0
2012-07-12 10:55:00,10.84,10.86,10.84,10.86,132700.0,10.84,10.86,10.84,10.86,132700.0
2012-07-12 11:00:00,10.86,10.88,10.86,10.88,22800.0,10.86,10.88,10.86,10.88,22800.0
2012-07-12 11:05:00,10.87,10.88,10.87,10.88,12400.0,10.87,10.88,10.87,10.88,12400.0
2012-07-12 11:10:00,10.88,10.88,10.86,10.87,44700.0,10.88,10.88,10.86,10.87,44700.0
2012-07-12 11:15:00,10.87,10.87,10.86,10.86,6400.0,10.87,10.87,10.86,10.86,6400.0
2012-07-12 11:20:00,10.87,10.88,10.86,10.87,23900.0,10.87,10.88,10.86,10.87,23900.0
2012-07-12 11:25:00,10.87,10.92,10.84,10.9,96400.0,10.87,10.92,10.84,10.9,96400.0
2012-07-12 11:30:00,10.9,10.9,10.89,10.9,14700.0,10.9,10.9,10.89,10.9,14700.0
2012-07-12 11:35:00,10.9,10.91,10.89,10.9,27200.0,10.9,10.91,10.89,10.9,27200.0
2012-07-12 11:40:00,10.9,10.9,10.89,10.9,15600.0,10.9,10.9,10.89,10.9,15600.0
2012-07-12 11:45:00,10.9,10.96,10.9,10.96,68100.0,10.9,10.96,10.9,10.96,68100.0
2012-07-12 11:50:00,10.96,10.99,10.96,10.99,15800.0,10.96,10.99,10.96,10.99,15800.0
2012-07-12 11:55:00,10.98,11.01,10.96,10.97,35600.0,10.98,11.01,10.96,10.97,35600.0
2012-07-12 12:00:00,10.97,10.98,10.96,10.98,16200.0,10.97,10.98,10.96,10.98,16200.0
2012-07-12 12:05:00,10.97,10.98,10.95,10.96,31900.0,10.97,10.98,10.95,10.96,31900.0
2012-07-12 12:10:00,10.97,10.97,10.96,10.97,7100.0,10.97,10.97,10.96,10.97,7100.0
2012-07-12 12:15:00,10.96,10.97,10.94,10.96,115200.0,10.96,10.97,10.94,10.96,115200.0
2012-07-12 12:20:00,10.96,10.96,10.93,10.94,16500.0,10.96,10.96,10.93,10.94,16500.0
2012-07-12 12:25:00,10.93,10.94,10.92,10.93,16100.0,10.93,10.94,10.92,10.93,16100.0
2012-07-12 12:30:00,10.93,10.94,10.91,10.92,33000.0,10.93,10.94,10.91,10.92,33000.0
2012-07-12 12:35:00,10.92,10.92,10.9,10.91,24800.0,10.92,10.92,10.9,10.91,24800.0
2012-07-12 12:40:00,10.91,10.91,10.91,10.91,27600.0,10.91,10.91,10.91,10.91,27600.0
2012-07-12 12:45:00,10.91,10.92,10.9,10.92,46800.0,10.91,10.92,10.9,10.92,46800.0
2012-07-12 12:50:00,10.92,10.93,10.92,10.93,16300.0,10.92,10.93,10.92,10.93,16300.0
2012-07-12 12:55:00,10.93,10.95,10.93,10.95,21100.0,10.93,10.95,10.93,10.95,21100.0
2012-07-12 13:00:00,10.95,10.95,10.93,10.95,28400.0,10.95,10.95,10.93,10.95,28400.0
2012-07-12 13:05:00,10.95,10.96,10.95,10.96,53100.0,10.95,10.96,10.95,10.96,53100.0
2012-07-12 13:10:00,10.96,10.97,10.95,10.96,106300.0,10.96,10.97,10.95,10.96,106300.0
2012-07-12 13:15:00,10.96,10.96,10.93,10.96,217200.0,10.96,10.96,10.93,10.96,217200.0
2012-07-12 13:20:00,10.96,11.0,10.96,11.0,60200.0,10.96,11.0,10.96,11.0,60200.0
2012-07-12 13:25:00,11.0,11.02,10.97,10.97,40900.0,11.0,11.02,10.97,10.97,40900.0
2012-07-12 13:30:00,10.98,11.0,10.97,11.0,11700.0,10.98,11.0,10.97,11.0,11700.0
2012-07-12 13:35:00,11.0,11.0,10.97,10.97,36800.0,11.0,11.0,10.97,10.97,36800.0
2012-07-12 13:40:00,10.97,10.99,10.95,10.96,33700.0,10.97,10.99,10.95,10.96,33700.0
2012-07-12 13:45:00,10.96,10.99,10.95,10.98,12100.0,10.96,10.99,10.95,10.98,12100.0
2012-07-12 13:50:00,10.99,10.99,10.95,10.96,28300.0,10.99,10.99,10.95,10.96,28300.0
2012-07-12 13:55:00,10.95,10.96,10.93,10.93,19200.0,10.95,10.96,10.93,10.93,19200.0
2012-07-12 14:00:00,10.93,10.95,10.91,10.92,19800.0,10.93,10.95,10.91,10.92,19800.0
2012-07-12 14:05:00,10.92,10.99,10.91,10.97,184600.0,10.92,10.99,10.91,10.97,184600.0
2012-07-12 14:10:00,10.96,10.97,10.94,10.96,57700.0,10.96,10.97,10.94,10.96,57700.0
2012-07-12 14:15:00,10.95,10.97,10.93,10.95,61000.0,10.95,10.97,10.93,10.95,61000.0
2012-07-12 14:20:00,10.95,10.95,10.93,10.94,37600.0,10.95,10.95,10.93,10.94,37600.0
2012-07-12 14:25:00,10.93,10.96,10.93,10.96,34900.0,10.93,10.96,10.93,10.96,34900.0
2012-07-12 14:30:00,10.95,10.97,10.94,10.94,224000.0,10.95,10.97,10.94,10.94,224000.0
2012-07-12 14:35:00,10.94,10.95,10.94,10.95,48900.0,10.94,10.95,10.94,10.95,48900.0
2012-07-12 14:40:00,10.95,10.97,10.94,10.97,127900.0,10.95,10.97,10.94,10.97,127900.0
2012-07-12 14:45:00,10.97,10.97,10.94,10.95,33800.0,10.97,10.97,10.94,10.95,33800.0
2012-07-12 14:50:00,10.95,10.97,10.95,10.96,101300.0,10.95,10.97,10.95,10.96,101300.0
2012-07-12 14:55:00,10.95,10.96,10.93,10.96,145700.0,10.95,10.96,10.93,10.96,145700.0
2012-07-12 15:00:00,10.96,10.96,10.94,10.95,59400.0,10.96,10.96,10.94,10.95,59400.0
2012-07-12 15:05:00,10.95,10.96,10.94,10.95,150000.0,10.95,10.96,10.94,10.95,150000.0
2012-07-12 15:10:00,10.95,10.95,10.93,10.94,253000.0,10.95,10.95,10.93,10.94,253000.0
2012-07-12 15:15:00,10.94,10.95,10.93,10.93,60400.0,10.94,10.95,10.93,10.93,60400.0
2012-07-12 15:20:00,10.94,10.95,10.94,10.95,156200.0,10.94,10.95,10.94,10.95,156200.0
2012-07-12 15:25:00,10.95,10.95,10.94,10.95,139000.0,10.95,10.95,10.94,10.95,139000.0
2012-07-12 15:30:00,10.95,10.95,10.91,10.92,173600.0,10.95,10.95,10.91,10.92,173600.0
2012-07-12 15:35:00,10.92,10.92,10.89,10.9,296200.0,10.92,10.92,10.89,10.9,296200.0
2012-07-12 15:40:00,10.9,10.92,10.89,10.9,196500.0,10.9,10.92,10.89,10.9,196500.0
2012-07-12 15:45:00,10.9,10.9,10.87,10.88,295900.0,10.9,10.9,10.87,10.88,295900.0
2012-07-12 15:50:00,10.88,10.89,10.84,10.86,346100.0,10.88,10.89,10.84,10.86,346100.0
2012-07-12 15:55:00,10.86,10.87,10.84,10.86,272000.0,10.86,10.87,10.84,10.86,272000.0
2012-07-13 09:30:00,10.9,10.94,10.89,10.91,53000.0,10.9,10.94,10.89,10.91,53000.0
2012-07-13 09:35:00,10.91,10.91,10.86,10.88,73800.0,10.91,10.91,10.86,10.88,73800.0
2012-07-13 09:40:00,10.88,10.9,10.86,10.88,62800.0,10.88,10.9,10.86,10.88,62800.0
2012-07-13 09:45:00,10.89,10.9,10.86,10.87,134100.0,10.89,10.9,10.86,10.87,134100.0
2012-07-13 09:50:00,10.87,10.87,10.84,10.85,29600.0,10.87,10.87,10.84,10.85,29600.0
2012-07-13 09:55:00,10.84,10.88,10.84,10.88,147500.0,10.84,10.88,10.84,10.88,147500.0
2012-07-13 10:00:00,10.88,10.92,10.88,10.92,178200.0,10.88,10.92,10.88,10.92,178200.0
2012-07-13 10:05:00,10.93,10.99,10.93,10.97,70300.0,10.93,10.99,10.93,10.97,70300.0
2012-07-13 10:10:00,10.97,10.98,10.96,10.97,74600.0,10.97,10.98,10.96,10.97,74600.0
2012-07-13 10:15:00,10.98,10.98,10.95,10.96,52700.0,10.98,10.98,10.95,10.96,52700.0
2012-07-13 10:20:00,10.97,11.0,10.96,10.97,143700.0,10.97,11.0,10.96,10.97,143700.0
2012-07-13 10:25:00,10.96,10.97,10.95,10.97,53700.0,10.96,10.97,10.95,10.97,53700.0
2012-07-13 10:30:00,10.97,11.0,10.96,10.99,102200.0,10.97,11.0,10.96,10.99,102200.0
2012-07-13 10:35:00,10.99,11.0,10.97,11.0,19000.0,10.99,11.0,10.97,11.0,19000.0
2012-07-13 10:40:00,11.0,11.03,11.0,11.02,173100.0,11.0,11.03,11.0,11.02,173100.0
2012-07-13 10:45:00,11.03,11.04,11.02,11.02,30100.0,11.03,11.04,11.02,11.02,30100.0
2012-07-13 10:50:00,11.03,11.03,11.02,11.03,7600.0,11.03,11.03,11.02,11.03,7600.0
2012-07-13 10:55:00,11.03,11.03,11.0,11.01,20600.0,11.03,11.03,11.0,11.01,20600.0
2012-07-13 11:00:00,11.01,11.01,10.96,10.96,62900.0,11.01,11.01,10.96,10.96,62900.0
2012-07-13 11:05:00,10.97,11.0,10.96,10.99,66600.0,10.97,11.0,10.96,10.99,66600.0
2012-07-13 11:10:00,10.99,10.99,10.97,10.98,8700.0,10.99,10.99,10.97,10.98,8700.0
2012-07-13 11:15:00,10.98,11.0,10.98,11.0,12600.0,10.98,11.0,10.98,11.0,12600.0
2012-07-13 11:20:00,11.0,11.0,10.99,10.99,20400.0,11.0,11.0,10.99,10.99,20400.0
2012-07-13 11:25:00,11.0,11.0,10.99,11.0,86500.0,11.0,11.0,10.99,11.0,86500.0
2012-07-13 11:30:00,11.0,11.0,10.99,11.0,199300.0,11.0,11.0,10.99,11.0,199300.0
2012-07-13 11:35:00,11.0,11.0,11.0,11.0,4600.0,11.0,11.0,11.0,11.0,4600.0
2012-07-13 11:40:00,11.0,11.0,10.99,11.0,16500.0,11.0,11.0,10.99,11.0,16500.0
2012-07-13 11:45:00,11.0,11.0,10.99,10.99,41600.0,11.0,11.0,10.99,10.99,41600.0
2012-07-13 11:50:00,11.0,11.0,11.0,11.0,9000.0,11.0,11.0,11.0,11.0,9000.0
2012-07-13 11:55:00,11.0,11.0,10.99,11.0,7000.0,11.0,11.0,10.99,11.0,7000.0
2012-07-13 12:00:00,11.0,11.0,10.99,10.99,25500.0,11.0,11.0,10.99,10.99,25500.0
2012-07-13 12:05:00,11.0,11.0,11.0,11.0,8100.0,11.0,11.0,11.0,11.0,8100.0
2012-07-13 12:10:00,11.0,11.0,10.98,10.99,136300.0,11.0,11.0,10.98,10.99,136300.0
2012-07-13 12:15:00,10.99,11.0,10.98,11.0,6100.0,10.99,11.0,10.98,11.0,6100.0
2012-07-13 12:20:00,11.0,11.0,10.99,11.0,8000.0,11.0,11.0,10.99,11.0,8000.0
2012-07-13 12:25:00,11.0,11.0,11.0,11.0,19300.0,11.0,11.0,11.0,11.0,19300.0
2012-07-13 12:30:00,11.0,11.0,10.99,11.0,35800.0,11.0,11.0,10.99,11.0,35800.0
2012-07-13 12:35:00,10.99,11.0,10.99,10.99,14100.0,10.99,11.0,10.99,10.99,14100.0
2012-07-13 12:40:00,10.99,10.99,10.99,10.99,1200.0,10.99,10.99,10.99,10.99,1200.0
2012-07-13 12:45:00,10.98,11.0,10.98,11.0,14600.0,10.98,11.0,10.98,11.0,14600.0
2012-07-13 12:50:00,11.0,11.0,10.99,10.99,28700.0,11.0,11.0,10.99,10.99,28700.0
2012-07-13 12:55:00,11.0,11.0,10.98,10.98,10400.0,11.0,11.0,10.98,10.98,10400.0
2012-07-13 13:00:00,10.99,11.0,10.98,11.0,11900.0,10.99,11.0,10.98,11.0,11900.0
2012-07-13 13:05:00,10.99,11.0,10.96,10.97,35000.0,10.99,11.0,10.96,10.97,35000.0
2012-07-13 13:10:00,10.97,10.98,10.97,10.97,1700.0,10.97,10.98,10.97,10.97,1700.0
2012-07-13 13:15:00,10.98,10.99,10.98,10.98,16400.0,10.98,10.99,10.98,10.98,16400.0
2012-07-13 13:20:00,10.98,10.99,10.98,10.99,17200.0,10.98,10.99,10.98,10.99,17200.0
2012-07-13 13:25:00,10.98,10.99,10.98,10.98,15400.0,10.98,10.99,10.98,10.98,15400.0
2012-07-13 13:30:00,10.98,10.99,10.98,10.99,10600.0,10.98,10.99,10.98,10.99,10600.0
2012-07-13 13:35:00,10.99,10.99,10.98,10.99,3900.0,10.99,10.99,10.98,10.99,3900.0
2012-07-13 13:40:00,10.99,11.0,10.98,10.98,34600.0,10.99,11.0,10.98,10.98,34600.0
2012-07-13 13:45:00,10.99,11.0,10.97,10.97,15900.0,10.99,11.0,10.97,10.97,15900.0
2012-07-13 13:50:00,10.98,11.0,10.97,11.0,42000.0,10.98,11.0,10.97,11.0,42000.0
2012-07-13 13:55:00,10.99,11.0,10.99,10.99,79400.0,10.99,11.0,10.99,10.99,79400.0
2012-07-13 14:00:00,10.99,11.0,10.98,10.99,17800.0,10.99,11.0,10.98,10.99,17800.0
2012-07-13 14:05:00,10.99,11.0,10.98,10.98,100200.0,10.99,11.0,10.98,10.98,100200.0
2012-07-13 14:10:00,10.99,10.99,10.98,10.98,2000.0,10.99,10.99,10.98,10.98,2000.0
2012-07-13 14:15:00,10.99,11.0,10.98,10.99,371400.0,10.99,11.0,10.98,10.99,371400.0
2012-07-13 14:20:00,11.0,11.0,10.98,10.98,71300.0,11.0,11.0,10.98,10.98,71300.0
2012-07-13 14:25:00,10.98,11.0,10.98,10.99,17000.0,10.98,11.0,10.98,10.99,17000.0
2012-07-13 14:30:00,10.99,11.0,10.98,10.98,26400.0,10.99,11.0,10.98,10.98,26400.0
2012-07-13 14:35:00,10.98,10.99,10.97,10.97,27700.0,10.98,10.99,10.97,10.97,27700.0
2012-07-13 14:40:00,10.97,10.98,10.97,10.97,3800.0,10.97,10.98,10.97,10.97,3800.0
2012-07-13 14:45:00,10.97,10.98,10.97,10.97,10300.0,10.97,10.98,10.97,10.97,10300.0
2012-07-13 14:50:00,10.98,10.99,10.97,10.98,18300.0,10.98,10.99,10.97,10.98,18300.0
2012-07-13 14:55:00,10.99,10.99,10.98,10.99,4100.0,10.99,10.99,10.98,10.99,4100.0
2012-07-13 15:00:00,10.99,11.0,10.98,10.99,34000.0,10.99,11.0,10.98,10.99,34000.0
2012-07-13 15:05:00,11.0,11.0,10.99,11.0,15500.0,11.0,11.0,10.99,11.0,15500.0
2012-07-13 15:10:00,11.0,11.0,10.99,11.0,5500.0,11.0,11.0,10.99,11.0,5500.0
2012-07-13 15:15:00,11.0,11.0,11.0,11.0,48700.0,11.0,11.0,11.0,11.0,48700.0
2012-07-13 15:20:00,11.0,11.0,11.0,11.0,18000.0,11.0,11.0,11.0,11.0,18000.0
2012-07-13 15:25:00,11.0,11.0,10.99,11.0,369100.0,11.0,11.0,10.99,11.0,369100.0
2012-07-13 15:30:00,11.0,11.0,10.99,11.0,78300.0,11.0,11.0,10.99,11.0,78300.0
2012-07-13 15:35:00,11.0,11.03,11.0,11.03,57900.0,11.0,11.03,11.0,11.03,57900.0
2012-07-13 15:40:00,11.03,11.06,11.03,11.04,42300.0,11.03,11.06,11.03,11.04,42300.0
2012-07-13 15:45:00,11.03,11.05,11.02,11.05,30000.0,11.03,11.05,11.02,11.05,30000.0
2012-07-13 15:50:00,11.05,11.06,11.02,11.03,104200.0,11.05,11.06,11.02,11.03,104200.0
2012-07-13 15:55:00,11.03,11.05,11.03,11.04,127000.0,11.03,11.05,11.03,11.04,127000.0
2012-07-16 09:30:00,10.99,11.11,10.93,11.03,53700.0,10.99,11.11,10.93,11.03,53700.0
2012-07-16 09:35:00,11.03,11.06,10.93,10.93,16700.0,11.03,11.06,10.93,10.93,16700.0
2012-07-16 09:40:00,10.94,10.94,10.92,10.93,13200.0,10.94,10.94,10.92,10.93,13200.0
2012-07-16 09:45:00,10.93,10.93,10.89,10.9,11300.0,10.93,10.93,10.89,10.9,11300.0
2012-07-16 09:50:00,10.89,10.93,10.89,10.92,31500.0,10.89,10.93,10.89,10.92,31500.0
2012-07-16 09:55:00,10.91,10.92,10.91,10.92,7300.0,10.91,10.92,10.91,10.92,7300.0
2012-07-16 10:00:00,10.92,10.95,10.92,10.95,13300.0,10.92,10.95,10.92,10.95,13300.0
2012-07-16 10:05:00,10.94,10.94,10.92,10.93,37000.0,10.94,10.94,10.92,10.93,37000.0
2012-07-16 10:10:00,10.93,10.94,10.93,10.94,7200.0,10.93,10.94,10.93,10.94,7200.0
2012-07-16 10:15:00,10.94,10.98,10.94,10.98,12200.0,10.94,10.98,10.94,10.98,12200.0
2012-07-16 10:20:00,10.97,10.98,10.97,10.98,4400.0,10.97,10.98,10.97,10.98,4400.0
2012-07-16 10:25:00,10.97,11.05,10.97,11.04,84500.0,10.97,11.05,10.97,11.04,84500.0
2012-07-16 10:30:00,11.04,11.08,11.04,11.07,61900.0,11.04,11.08,11.04,11.07,61900.0
2012-07-16 10:35:00,11.07,11.1,11.06,11.09,57300.0,11.07,11.1,11.06,11.09,57300.0
2012-07-16 10:40:00,11.1,11.12,11.05,11.06,44900.0,11.1,11.12,11.05,11.06,44900.0
2012-07-16 10:45:00,11.07,11.07,11.05,11.05,7100.0,11.07,11.07,11.05,11.05,7100.0
2012-07-16 10:50:00,11.05,11.06,11.05,11.05,700.0,11.05,11.06,11.05,11.05,700.0
2012-07-16 10:55:00,11.05,11.06,11.03,11.03,6900.0,11.05,11.06,11.03,11.03,6900.0
2012-07-16 11:00:00,11.04,11.04,11.01,11.03,8700.0,11.04,11.04,11.01,11.03,8700.0
2012-07-16 11:05:00,11.03,11.03,11.02,11.03,4800.0,11.03,11.03,11.02,11.03,4800.0
2012-07-16 11:10:00,11.02,11.06,11.02,11.04,16000.0,11.02,11.06,11.02,11.04,16000.0
2012-07-16 11:15:00,11.05,11.08,11.05,11.08,4200.0,11.05,11.08,11.05,11.08,4200.0
2012-07-16 11:20:00,11.07,11.07,11.04,11.04,23800.0,11.07,11.07,11.04,11.04,23800.0
2012-07-16 11:25:00,11.04,11.04,11.02,11.02,6600.0,11.04,11.04,11.02,11.02,6600.0
2012-07-16 11:30:00,11.02,11.02,11.0,11.0,14100.0,11.02,11.02,11.0,11.0,14100.0
2012-07-16 11:35:00,11.01,11.01,11.0,11.01,2600.0,11.01,11.01,11.0,11.01,2600.0
2012-07-16 11:40:00,11.01,11.01,10.99,10.99,4800.0,11.01,11.01,10.99,10.99,4800.0
2012-07-16 11:45:00,11.0,11.0,10.99,11.0,2800.0,11.0,11.0,10.99,11.0,2800.0
2012-07-16 11:50:00,11.0,11.02,10.99,11.01,11900.0,11.0,11.02,10.99,11.01,11900.0
2012-07-16 11:55:00,11.0,11.01,11.0,11.0,7800.0,11.0,11.01,11.0,11.0,7800.0
2012-07-16 12:00:00,11.0,11.02,11.0,11.02,7400.0,11.0,11.02,11.0,11.02,7400.0
2012-07-16 12:05:00,11.01,11.02,11.01,11.02,1100.0,11.01,11.02,11.01,11.02,1100.0
2012-07-16 12:10:00,11.02,11.02,10.99,11.0,7400.0,11.02,11.02,10.99,11.0,7400.0
2012-07-16 12:15:00,10.99,10.99,10.97,10.99,7200.0,10.99,10.99,10.97,10.99,7200.0
2012-07-16 12:20:00,10.99,10.99,10.98,10.99,1000.0,10.99,10.99,10.98,10.99,1000.0
2012-07-16 12:25:00,10.99,10.99,10.97,10.99,6200.0,10.99,10.99,10.97,10.99,6200.0
2012-07-16 12:30:00,10.99,11.0,10.99,11.0,3500.0,10.99,11.0,10.99,11.0,3500.0
2012-07-16 12:35:00,11.0,11.0,10.95,10.95,8500.0,11.0,11.0,10.95,10.95,8500.0
2012-07-16 12:40:00,10.96,10.97,10.96,10.96,42200.0,10.96,10.97,10.96,10.96,42200.0
2012-07-16 12:45:00,10.97,10.97,10.95,10.96,16200.0,10.97,10.97,10.95,10.96,16200.0
2012-07-16 12:50:00,10.96,10.99,10.96,10.99,12100.0,10.96,10.99,10.96,10.99,12100.0
2012-07-16 12:55:00,10.99,11.0,10.99,11.0,3200.0,10.99,11.0,10.99,11.0,3200.0
2012-07-16 13:00:00,11.01,11.02,11.0,11.02,9900.0,11.01,11.02,11.0,11.02,9900.0
2012-07-16 13:05:00,11.02,11.03,11.0,11.01,9100.0,11.02,11.03,11.0,11.01,9100.0
2012-07-16 13:10:00,11.0,11.01,11.0,11.01,8900.0,11.0,11.01,11.0,11.01,8900.0
2012-07-16 13:15:00,11.0,11.0,11.0,11.0,12200.0,11.0,11.0,11.0,11.0,12200.0
2012-07-16 13:20:00,11.0,11.0,10.99,11.0,2300.0,11.0,11.0,10.99,11.0,2300.0
2012-07-16 13:25:00,11.0,11.03,11.0,11.03,8800.0,11.0,11.03,11.0,11.03,8800.0
2012-07-16 13:30:00,11.03,11.04,11.03,11.03,6900.0,11.03,11.04,11.03,11.03,6900.0
2012-07-16 13:35:00,11.03,11.03,11.02,11.02,6400.0,11.03,11.03,11.02,11.02,6400.0
2012-07-16 13:40:00,11.02,11.05,11.0,11.05,41800.0,11.02,11.05,11.0,11.05,41800.0
2012-07-16 13:45:00,11.04,11.09,11.04,11.06,53100.0,11.04,11.09,11.04,11.06,53100.0
2012-07-16 13:50:00,11.07,11.07,11.06,11.06,2300.0,11.07,11.07,11.06,11.06,2300.0
2012-07-16 13:55:00,11.06,11.07,11.06,11.07,1600.0,11.06,11.07,11.06,11.07,1600.0
2012-07-16 14:00:00,11.06,11.07,11.05,11.07,21200.0,11.06,11.07,11.05,11.07,21200.0
2012-07-16 14:05:00,11.07,11.12,11.06,11.11,114000.0,11.07,11.12,11.06,11.11,114000.0
2012-07-16 14:10:00,11.11,11.14,11.11,11.13,108400.0,11.11,11.14,11.11,11.13,108400.0
2012-07-16 14:15:00,11.14,11.16,11.13,11.14,88900.0,11.14,11.16,11.13,11.14,88900.0
2012-07-16 14:20:00,11.14,11.16,11.14,11.16,57700.0,11.14,11.16,11.14,11.16,57700.0
2012-07-16 14:25:00,11.16,11.19,11.16,11.18,154200.0,11.16,11.19,11.16,11.18,154200.0
2012-07-16 14:30:00,11.18,11.21,11.17,11.2,179000.0,11.18,11.21,11.17,11.2,179000.0
2012-07-16 14:35:00,11.2,11.21,11.18,11.19,29300.0,11.2,11.21,11.18,11.19,29300.0
2012-07-16 14:40:00,11.19,11.26,11.19,11.24,357000.0,11.19,11.26,11.19,11.24,357000.0
2012-07-16 14:45:00,11.24,11.25,11.18,11.19,92800.0,11.24,11.25,11.18,11.19,92800.0
2012-07-16 14:50:00,11.18,11.19,11.13,11.13,15900.0,11.18,11.19,11.13,11.13,15900.0
2012-07-16 14:55:00,11.13,11.14,11.12,11.12,9400.0,11.13,11.14,11.12,11.12,9400.0
2012-07-16 15:00:00,11.13,11.14,11.11,11.12,93500.0,11.13,11.14,11.11,11.12,93500.0
2012-07-16 15:05:00,11.13,11.2,11.12,11.19,210900.0,11.13,11.2,11.12,11.19,210900.0
2012-07-16 15:10:00,11.19,11.21,11.19,11.21,58100.0,11.19,11.21,11.19,11.21,58100.0
2012-07-16 15:15:00,11.21,11.23,11.2,11.22,29400.0,11.21,11.23,11.2,11.22,29400.0
2012-07-16 15:20:00,11.23,11.31,11.23,11.29,371000.0,11.23,11.31,11.23,11.29,371000.0
2012-07-16 15:25:00,11.29,11.29,11.21,11.21,66600.0,11.29,11.29,11.21,11.21,66600.0
2012-07-16 15:30:00,11.21,11.21,11.19,11.2,51500.0,11.21,11.21,11.19,11.2,51500.0
2012-07-16 15:35:00,11.21,11.21,11.17,11.18,66500.0,11.21,11.21,11.17,11.18,66500.0
2012-07-16 15:40:00,11.18,11.19,11.17,11.19,73900.0,11.18,11.19,11.17,11.19,73900.0
2012-07-16 15:45:00,11.19,11.19,11.16,11.18,85300.0,11.19,11.19,11.16,11.18,85300.0
2012-07-16 15:50:00,11.19,11.19,11.18,11.18,13800.0,11.19,11.19,11.18,11.18,13800.0
2012-07-16 15:55:00,11.18,11.19,11.16,11.17,154600.0,11.18,11.19,11.16,11.17,154600.0
2012-07-17 09:30:00,11.2,11.26,11.19,11.21,34500.0,11.2,11.26,11.19,11.21,34500.0
2012-07-17 09:35:00,11.21,11.25,11.2,11.25,25400.0,11.21,11.25,11.2,11.25,25400.0
2012-07-17 09:40:00,11.25,11.25,11.21,11.21,39200.0,11.25,11.25,11.21,11.21,39200.0
2012-07-17 09:45:00,11.21,11.26,11.18,11.23,113900.0,11.21,11.26,11.18,11.23,113900.0
2012-07-17 09:50:00,11.22,11.35,11.21,11.33,155800.0,11.22,11.35,11.21,11.33,155800.0
2012-07-17 09:55:00,11.32,11.36,11.32,11.34,28500.0,11.32,11.36,11.32,11.34,28500.0
2012-07-17 10:00:00,11.34,11.35,11.27,11.33,293300.0,11.34,11.35,11.27,11.33,293300.0
2012-07-17 10:05:00,11.34,11.35,11.31,11.31,291500.0,11.34,11.35,11.31,11.31,291500.0
2012-07-17 10:10:00,11.3,11.3,11.27,11.28,51000.0,11.3,11.3,11.27,11.28,51000.0
2012-07-17 10:15:00,11.27,11.3,11.25,11.27,77100.0,11.27,11.3,11.25,11.27,77100.0
2012-07-17 10:20:00,11.26,11.26,11.22,11.22,9700.0,11.26,11.26,11.22,11.22,9700.0
2012-07-17 10:25:00,11.23,11.23,11.19,11.19,10100.0,11.23,11.23,11.19,11.19,10100.0
2012-07-17 10:30:00,11.2,11.2,11.18,11.19,9400.0,11.2,11.2,11.18,11.19,9400.0
2012-07-17 10:35:00,11.19,11.2,11.11,11.11,36900.0,11.19,11.2,11.11,11.11,36900.0
2012-07-17 10:40:00,11.11,11.14,11.09,11.13,31600.0,11.11,11.14,11.09,11.13,31600.0
2012-07-17 10:45:00,11.13,11.16,11.1,11.16,28700.0,11.13,11.16,11.1,11.16,28700.0
2012-07-17 10:50:00,11.16,11.18,11.15,11.18,15100.0,11.16,11.18,11.15,11.18,15100.0
2012-07-17 10:55:00,11.17,11.18,11.14,11.16,29200.0,11.17,11.18,11.14,11.16,29200.0
2012-07-17 11:00:00,11.16,11.19,11.15,11.18,15300.0,11.16,11.19,11.15,11.18,15300.0
2012-07-17 11:05:00,11.18,11.2,11.18,11.2,18000.0,11.18,11.2,11.18,11.2,18000.0
2012-07-17 11:10:00,11.2,11.23,11.19,11.21,29200.0,11.2,11.23,11.19,11.21,29200.0
2012-07-17 11:15:00,11.21,11.22,11.21,11.21,10200.0,11.21,11.22,11.21,11.21,10200.0
2012-07-17 11:20:00,11.22,11.26,11.21,11.26,58400.0,11.22,11.26,11.21,11.26,58400.0
2012-07-17 11:25:00,11.26,11.28,11.25,11.25,38500.0,11.26,11.28,11.25,11.25,38500.0
2012-07-17 11:30:00,11.25,11.26,11.22,11.26,32500.0,11.25,11.26,11.22,11.26,32500.0
2012-07-17 11:35:00,11.26,11.27,11.25,11.27,17800.0,11.26,11.27,11.25,11.27,17800.0
2012-07-17 11:40:00,11.28,11.28,11.25,11.26,37300.0,11.28,11.28,11.25,11.26,37300.0
2012-07-17 11:45:00,11.26,11.29,11.26,11.26,87400.0,11.26,11.29,11.26,11.26,87400.0
2012-07-17 11:50:00,11.26,11.27,11.25,11.25,12700.0,11.26,11.27,11.25,11.25,12700.0
2012-07-17 11:55:00,11.25,11.27,11.24,11.26,19100.0,11.25,11.27,11.24,11.26,19100.0
2012-07-17 12:00:00,11.27,11.29,11.27,11.29,8600.0,11.27,11.29,11.27,11.29,8600.0
2012-07-17 12:05:00,11.29,11.3,11.29,11.29,6700.0,11.29,11.3,11.29,11.29,6700.0
2012-07-17 12:10:00,11.3,11.3,11.25,11.26,14500.0,11.3,11.3,11.25,11.26,14500.0
2012-07-17 12:15:00,11.25,11.27,11.25,11.26,14500.0,11.25,11.27,11.25,11.26,14500.0
2012-07-17 12:20:00,11.26,11.29,11.26,11.27,12700.0,11.26,11.29,11.26,11.27,12700.0
2012-07-17 12:25:00,11.27,11.27,11.26,11.26,5200.0,11.27,11.27,11.26,11.26,5200.0
2012-07-17 12:30:00,11.26,11.29,11.26,11.27,23700.0,11.26,11.29,11.26,11.27,23700.0
2012-07-17 12:35:00,11.27,11.29,11.27,11.27,8100.0,11.27,11.29,11.27,11.27,8100.0
2012-07-17 12:40:00,11.26,11.27,11.25,11.27,8400.0,11.26,11.27,11.25,11.27,8400.0
2012-07-17 12:45:00,11.27,11.28,11.27,11.27,6800.0,11.27,11.28,11.27,11.27,6800.0
2012-07-17 12:50:00,11.28,11.28,11.26,11.26,4900.0,11.28,11.28,11.26,11.26,4900.0
2012-07-17 12:55:00,11.26,11.26,11.22,11.22,10500.0,11.26,11.26,11.22,11.22,10500.0
2012-07-17 13:00:00,11.22,11.22,11.2,11.2,51700.0,11.22,11.22,11.2,11.2,51700.0
2012-07-17 13:05:00,11.2,11.21,11.19,11.21,38300.0,11.2,11.21,11.19,11.21,38300.0
2012-07-17 13:10:00,11.21,11.22,11.21,11.21,5900.0,11.21,11.22,11.21,11.21,5900.0
2012-07-17 13:15:00,11.21,11.24,11.21,11.23,17100.0,11.21,11.24,11.21,11.23,17100.0
2012-07-17 13:20:00,11.24,11.25,11.23,11.25,29000.0,11.24,11.25,11.23,11.25,29000.0
2012-07-17 13:25:00,11.26,11.29,11.25,11.27,24000.0,11.26,11.29,11.25,11.27,24000.0
2012-07-17 13:30:00,11.27,11.28,11.26,11.28,17900.0,11.27,11.28,11.26,11.28,17900.0
2012-07-17 13:35:00,11.27,11.28,11.25,11.25,14400.0,11.27,11.28,11.25,11.25,14400.0
2012-07-17 13:40:00,11.26,11.26,11.25,11.26,6600.0,11.26,11.26,11.25,11.26,6600.0
2012-07-17 13:45:00,11.26,11.26,11.25,11.25,6400.0,11.26,11.26,11.25,11.25,6400.0
2012-07-17 13:50:00,11.25,11.26,11.24,11.24,8400.0,11.25,11.26,11.24,11.24,8400.0
2012-07-17 13:55:00,11.24,11.25,11.23,11.23,22100.0,11.24,11.25,11.23,11.23,22100.0
2012-07-17 14:00:00,11.23,11.24,11.23,11.23,16300.0,11.23,11.24,11.23,11.23,16300.0
2012-07-17 14:05:00,11.23,11.24,11.22,11.23,26900.0,11.23,11.24,11.22,11.23,26900.0
2012-07-17 14:10:00,11.22,11.23,11.22,11.23,5400.0,11.22,11.23,11.22,11.23,5400.0
2012-07-17 14:15:00,11.22,11.23,11.22,11.22,7900.0,11.22,11.23,11.22,11.22,7900.0
2012-07-17 14:20:00,11.22,11.26,11.22,11.26,29600.0,11.22,11.26,11.22,11.26,29600.0
2012-07-17 14:25:00,11.26,11.28,11.24,11.28,51900.0,11.26,11.28,11.24,11.28,51900.0
2012-07-17 14:30:00,11.28,11.28,11.26,11.28,13700.0,11.28,11.28,11.26,11.28,13700.0
2012-07-17 14:35:00,11.28,11.28,11.26,11.26,6700.0,11.28,11.28,11.26,11.26,6700.0
2012-07-17 14:40:00,11.26,11.26,11.25,11.25,10300.0,11.26,11.26,11.25,11.25,10300.0
2012-07-17 14:45:00,11.26,11.29,11.25,11.28,25300.0,11.26,11.29,11.25,11.28,25300.0
2012-07-17 14:50:00,11.27,11.28,11.26,11.27,9100.0,11.27,11.28,11.26,11.27,9100.0
2012-07-17 14:55:00,11.26,11.3,11.26,11.27,31300.0,11.26,11.3,11.26,11.27,31300.0
2012-07-17 15:00:00,11.28,11.28,11.24,11.24,24700.0,11.28,11.28,11.24,11.24,24700.0
2012-07-17 15:05:00,11.24,11.25,11.24,11.25,16100.0,11.24,11.25,11.24,11.25,16100.0
2012-07-17 15:10:00,11.24,11.26,11.23,11.23,29400.0,11.24,11.26,11.23,11.23,29400.0
2012-07-17 15:15:00,11.23,11.25,11.21,11.25,32500.0,11.23,11.25,11.21,11.25,32500.0
2012-07-17 15:20:00,11.25,11.25,11.23,11.24,22900.0,11.25,11.25,11.23,11.24,22900.0
2012-07-17 15:25:00,11.24,11.24,11.21,11.22,23900.0,11.24,11.24,11.21,11.22,23900.0
2012-07-17 15:30:00,11.21,11.22,11.21,11.21,13500.0,11.21,11.22,11.21,11.21,13500.0
2012-07-17 15:35:00,11.22,11.22,11.2,11.2,32400.0,11.22,11.22,11.2,11.2,32400.0
2012-07-17 15:40:00,11.21,11.21,11.2,11.2,14800.0,11.21,11.21,11.2,11.2,14800.0
2012-07-17 15:45:00,11.2,11.21,11.2,11.2,97000.0,11.2,11.21,11.2,11.2,97000.0
2012-07-17 15:50:00,11.21,11.24,11.2,11.24,46400.0,11.21,11.24,11.2,11.24,46400.0
2012-07-17 15:55:00,11.24,11.24,11.22,11.23,61400.0,11.24,11.24,11.22,11.23,61400.0
2012-07-18 09:30:00,11.25,11.28,11.22,11.28,12600.0,11.25,11.28,11.22,11.28,12600.0
2012-07-18 09:35:00,11.3,11.34,11.3,11.34,6300.0,11.3,11.34,11.3,11.34,6300.0
2012-07-18 09:40:00,11.34,11.36,11.31,11.31,19700.0,11.34,11.36,11.31,11.31,19700.0
2012-07-18 09:45:00,11.31,11.35,11.3,11.33,74000.0,11.31,11.35,11.3,11.33,74000.0
2012-07-18 09:50:00,11.34,11.41,11.32,11.41,28700.0,11.34,11.41,11.32,11.41,28700.0
2012-07-18 09:55:00,11.41,11.43,11.4,11.4,13600.0,11.41,11.43,11.4,11.4,13600.0
2012-07-18 10:00:00,11.4,11.45,11.4,11.42,19400.0,11.4,11.45,11.4,11.42,19400.0
2012-07-18 10:05:00,11.43,11.43,11.4,11.41,91000.0,11.43,11.43,11.4,11.41,91000.0
2012-07-18 10:10:00,11.41,11.42,11.4,11.4,21100.0,11.41,11.42,11.4,11.4,21100.0
2012-07-18 10:15:00,11.41,11.45,11.41,11.45,57000.0,11.41,11.45,11.41,11.45,57000.0
2012-07-18 10:20:00,11.45,11.46,11.42,11.44,29500.0,11.45,11.46,11.42,11.44,29500.0
2012-07-18 10:25:00,11.44,11.49,11.43,11.47,62500.0,11.44,11.49,11.43,11.47,62500.0
2012-07-18 10:30:00,11.47,11.47,11.44,11.46,58800.0,11.47,11.47,11.44,11.46,58800.0
2012-07-18 10:35:00,11.46,11.5,11.46,11.49,29300.0,11.46,11.5,11.46,11.49,29300.0
2012-07-18 10:40:00,11.49,11.5,11.48,11.48,8500.0,11.49,11.5,11.48,11.48,8500.0
2012-07-18 10:45:00,11.49,11.49,11.45,11.46,28500.0,11.49,11.49,11.45,11.46,28500.0
2012-07-18 10:50:00,11.46,11.48,11.45,11.45,61100.0,11.46,11.48,11.45,11.45,61100.0
2012-07-18 10:55:00,11.46,11.48,11.45,11.45,53100.0,11.46,11.48,11.45,11.45,53100.0
2012-07-18 11:00:00,11.45,11.46,11.43,11.43,15900.0,11.45,11.46,11.43,11.43,15900.0
2012-07-18 11:05:00,11.43,11.44,11.41,11.41,15500.0,11.43,11.44,11.41,11.41,15500.0
2012-07-18 11:10:00,11.41,11.45,11.41,11.45,26900.0,11.41,11.45,11.41,11.45,26900.0
2012-07-18 11:15:00,11.45,11.46,11.45,11.45,19600.0,11.45,11.46,11.45,11.45,19600.0
2012-07-18 11:20:00,11.46,11.46,11.45,11.46,5700.0,11.46,11.46,11.45,11.46,5700.0
2012-07-18 11:25:00,11.45,11.46,11.44,11.44,17100.0,11.45,11.46,11.44,11.44,17100.0
2012-07-18 11:30:00,11.44,11.46,11.44,11.46,29100.0,11.44,11.46,11.44,11.46,29100.0
2012-07-18 11:35:00,11.46,11.47,11.45,11.46,23000.0,11.46,11.47,11.45,11.46,23000.0
2012-07-18 11:40:00,11.46,11.47,11.45,11.46,21300.0,11.46,11.47,11.45,11.46,21300.0
2012-07-18 11:45:00,11.46,11.48,11.46,11.47,10900.0,11.46,11.48,11.46,11.47,10900.0
2012-07-18 11:50:00,11.48,11.49,11.47,11.48,29200.0,11.48,11.49,11.47,11.48,29200.0
2012-07-18 11:55:00,11.49,11.49,11.48,11.48,14900.0,11.49,11.49,11.48,11.48,14900.0
2012-07-18 12:00:00,11.48,11.51,11.48,11.5,21400.0,11.48,11.51,11.48,11.5,21400.0
2012-07-18 12:05:00,11.5,11.54,11.5,11.54,18300.0,11.5,11.54,11.5,11.54,18300.0
2012-07-18 12:10:00,11.54,11.54,11.53,11.53,6800.0,11.54,11.54,11.53,11.53,6800.0
2012-07-18 12:15:00,11.53,11.55,11.53,11.54,13700.0,11.53,11.55,11.53,11.54,13700.0
2012-07-18 12:20:00,11.54,11.57,11.54,11.56,16000.0,11.54,11.57,11.54,11.56,16000.0
2012-07-18 12:25:00,11.57,11.57,11.54,11.54,26000.0,11.57,11.57,11.54,11.54,26000.0
2012-07-18 12:30:00,11.53,11.55,11.53,11.54,7400.0,11.53,11.55,11.53,11.54,7400.0
2012-07-18 12:35:00,11.54,11.54,11.53,11.53,8100.0,11.54,11.54,11.53,11.53,8100.0
2012-07-18 12:40:00,11.53,11.54,11.53,11.53,4300.0,11.53,11.54,11.53,11.53,4300.0
2012-07-18 12:45:00,11.54,11.54,11.53,11.53,5700.0,11.54,11.54,11.53,11.53,5700.0
2012-07-18 12:50:00,11.54,11.54,11.53,11.54,6900.0,11.54,11.54,11.53,11.54,6900.0
2012-07-18 12:55:00,11.54,11.54,11.53,11.53,7900.0,11.54,11.54,11.53,11.53,7900.0
2012-07-18 13:00:00,11.54,11.54,11.53,11.54,5400.0,11.54,11.54,11.53,11.54,5400.0
2012-07-18 13:05:00,11.54,11.58,11.53,11.56,23000.0,11.54,11.58,11.53,11.56,23000.0
2012-07-18 13:10:00,11.57,11.58,11.56,11.58,7700.0,11.57,11.58,11.56,11.58,7700.0
2012-07-18 13:15:00,11.57,11.58,11.57,11.57,3700.0,11.57,11.58,11.57,11.57,3700.0
2012-07-18 13:20:00,11.58,11.58,11.57,11.58,5600.0,11.58,11.58,11.57,11.58,5600.0
2012-07-18 13:25:00,11.57,11.58,11.56,11.56,14300.0,11.57,11.58,11.56,11.56,14300.0
2012-07-18 13:30:00,11.56,11.56,11.53,11.53,45900.0,11.56,11.56,11.53,11.53,45900.0
2012-07-18 13:35:00,11.53,11.54,11.53,11.53,6100.0,11.53,11.54,11.53,11.53,6100.0
2012-07-18 13:40:00,11.53,11.53,11.52,11.52,10000.0,11.53,11.53,11.52,11.52,10000.0
2012-07-18 13:45:00,11.53,11.53,11.52,11.52,9000.0,11.53,11.53,11.52,11.52,9000.0
2012-07-18 13:50:00,11.53,11.53,11.49,11.49,19700.0,11.53,11.53,11.49,11.49,19700.0
2012-07-18 13:55:00,11.49,11.5,11.46,11.48,64200.0,11.49,11.5,11.46,11.48,64200.0
2012-07-18 14:00:00,11.48,11.5,11.47,11.5,94100.0,11.48,11.5,11.47,11.5,94100.0
2012-07-18 14:05:00,11.5,11.5,11.46,11.46,37400.0,11.5,11.5,11.46,11.46,37400.0
2012-07-18 14:10:00,11.46,11.47,11.46,11.46,4500.0,11.46,11.47,11.46,11.46,4500.0
2012-07-18 14:15:00,11.46,11.49,11.46,11.48,9100.0,11.46,11.49,11.46,11.48,9100.0
2012-07-18 14:20:00,11.49,11.5,11.48,11.49,8100.0,11.49,11.5,11.48,11.49,8100.0
2012-07-18 14:25:00,11.5,11.51,11.5,11.51,10700.0,11.5,11.51,11.5,11.51,10700.0
2012-07-18 14:30:00,11.51,11.51,11.49,11.49,12600.0,11.51,11.51,11.49,11.49,12600.0
2012-07-18 14:35:00,11.49,11.5,11.48,11.48,12800.0,11.49,11.5,11.48,11.48,12800.0
2012-07-18 14:40:00,11.48,11.48,11.45,11.45,13500.0,11.48,11.48,11.45,11.45,13500.0
2012-07-18 14:45:00,11.45,11.46,11.45,11.45,5900.0,11.45,11.46,11.45,11.45,5900.0
2012-07-18 14:50:00,11.45,11.46,11.44,11.45,101000.0,11.45,11.46,11.44,11.45,101000.0
2012-07-18 14:55:00,11.46,11.47,11.46,11.46,14800.0,11.46,11.47,11.46,11.46,14800.0
2012-07-18 15:00:00,11.47,11.51,11.47,11.51,17500.0,11.47,11.51,11.47,11.51,17500.0
2012-07-18 15:05:00,11.51,11.51,11.5,11.5,7600.0,11.51,11.51,11.5,11.5,7600.0
2012-07-18 15:10:00,11.51,11.52,11.5,11.51,20300.0,11.51,11.52,11.5,11.51,20300.0
2012-07-18 15:15:00,11.51,11.52,11.51,11.51,15800.0,11.51,11.52,11.51,11.51,15800.0
2012-07-18 15:20:00,11.52,11.54,11.52,11.53,32700.0,11.52,11.54,11.52,11.53,32700.0
2012-07-18 15:25:00,11.54,11.54,11.5,11.52,43500.0,11.54,11.54,11.5,11.52,43500.0
2012-07-18 15:30:00,11.53,11.54,11.52,11.52,18900.0,11.53,11.54,11.52,11.52,18900.0
2012-07-18 15:35:00,11.52,11.53,11.52,11.52,11700.0,11.52,11.53,11.52,11.52,11700.0
2012-07-18 15:40:00,11.52,11.53,11.52,11.53,20900.0,11.52,11.53,11.52,11.53,20900.0
2012-07-18 15:45:00,11.53,11.53,11.52,11.52,14500.0,11.53,11.53,11.52,11.52,14500.0
2012-07-18 15:50:00,11.52,11.53,11.51,11.51,46400.0,11.52,11.53,11.51,11.51,46400.0
2012-07-18 15:55:00,11.51,11.52,11.5,11.52,130300.0,11.51,11.52,11.5,11.52,130300.0
2012-07-19 09:30:00,11.59,11.68,11.59,11.67,27400.0,11.59,11.68,11.59,11.67,27400.0
2012-07-19 09:35:00,11.68,11.71,11.66,11.66,46100.0,11.68,11.71,11.66,11.66,46100.0
2012-07-19 09:40:00,11.66,11.66,11.63,11.63,16300.0,11.66,11.66,11.63,11.63,16300.0
2012-07-19 09:45:00,11.64,11.66,11.63,11.65,17900.0,11.64,11.66,11.63,11.65,17900.0
2012-07-19 09:50:00,11.65,11.69,11.65,11.68,108100.0,11.65,11.69,11.65,11.68,108100.0
2012-07-19 09:55:00,11.68,11.68,11.64,11.67,81500.0,11.68,11.68,11.64,11.67,81500.0
2012-07-19 10:00:00,11.66,11.66,11.61,11.64,20100.0,11.66,11.66,11.61,11.64,20100.0
2012-07-19 10:05:00,11.63,11.64,11.57,11.61,65700.0,11.63,11.64,11.57,11.61,65700.0
2012-07-19 10:10:00,11.6,11.62,11.6,11.62,93400.0,11.6,11.62,11.6,11.62,93400.0
2012-07-19 10:15:00,11.63,11.66,11.61,11.66,124100.0,11.63,11.66,11.61,11.66,124100.0
2012-07-19 10:20:00,11.67,11.68,11.66,11.66,19800.0,11.67,11.68,11.66,11.66,19800.0
2012-07-19 10:25:00,11.65,11.65,11.61,11.62,16100.0,11.65,11.65,11.61,11.62,16100.0
2012-07-19 10:30:00,11.61,11.62,11.58,11.62,67800.0,11.61,11.62,11.58,11.62,67800.0
2012-07-19 10:35:00,11.62,11.63,11.6,11.62,32200.0,11.62,11.63,11.6,11.62,32200.0
2012-07-19 10:40:00,11.62,11.67,11.6,11.67,27000.0,11.62,11.67,11.6,11.67,27000.0
2012-07-19 10:45:00,11.67,11.71,11.67,11.71,32700.0,11.67,11.71,11.67,11.71,32700.0
2012-07-19 10:50:00,11.7,11.71,11.69,11.71,74200.0,11.7,11.71,11.69,11.71,74200.0
2012-07-19 10:55:00,11.7,11.71,11.68,11.69,24100.0,11.7,11.71,11.68,11.69,24100.0
2012-07-19 11:00:00,11.68,11.7,11.68,11.7,22100.0,11.68,11.7,11.68,11.7,22100.0
2012-07-19 11:05:00,11.7,11.71,11.7,11.71,9800.0,11.7,11.71,11.7,11.71,9800.0
2012-07-19 11:10:00,11.71,11.71,11.7,11.71,4300.0,11.71,11.71,11.7,11.71,4300.0
2012-07-19 11:15:00,11.7,11.71,11.69,11.7,56600.0,11.7,11.71,11.69,11.7,56600.0
2012-07-19 11:20:00,11.7,11.71,11.68,11.69,21300.0,11.7,11.71,11.68,11.69,21300.0
2012-07-19 11:25:00,11.69,11.71,11.69,11.7,12600.0,11.69,11.71,11.69,11.7,12600.0
2012-07-19 11:30:00,11.69,11.71,11.69,11.7,15600.0,11.69,11.71,11.69,11.7,15600.0
2012-07-19 11:35:00,11.7,11.74,11.7,11.73,12300.0,11.7,11.74,11.7,11.73,12300.0
2012-07-19 11:40:00,11.73,11.73,11.72,11.73,11500.0,11.73,11.73,11.72,11.73,11500.0
2012-07-19 11:45:00,11.73,11.73,11.7,11.7,18700.0,11.73,11.73,11.7,11.7,18700.0
2012-07-19 11:50:00,11.71,11.72,11.68,11.69,61200.0,11.71,11.72,11.68,11.69,61200.0
2012-07-19 11:55:00,11.69,11.69,11.65,11.65,35000.0,11.69,11.69,11.65,11.65,35000.0
2012-07-19 12:00:00,11.65,11.66,11.63,11.65,53900.0,11.65,11.66,11.63,11.65,53900.0
2012-07-19 12:05:00,11.66,11.68,11.66,11.68,11300.0,11.66,11.68,11.66,11.68,11300.0
2012-07-19 12:10:00,11.68,11.69,11.67,11.69,7900.0,11.68,11.69,11.67,11.69,7900.0
2012-07-19 12:15:00,11.69,11.7,11.68,11.69,36300.0,11.69,11.7,11.68,11.69,36300.0
2012-07-19 12:20:00,11.69,11.69,11.68,11.69,10200.0,11.69,11.69,11.68,11.69,10200.0
2012-07-19 12:25:00,11.68,11.7,11.68,11.69,24100.0,11.68,11.7,11.68,11.69,24100.0
2012-07-19 12:30:00,11.69,11.69,11.68,11.68,15100.0,11.69,11.69,11.68,11.68,15100.0
2012-07-19 12:35:00,11.68,11.7,11.67,11.68,131300.0,11.68,11.7,11.67,11.68,131300.0
2012-07-19 12:40:00,11.68,11.71,11.68,11.71,15800.0,11.68,11.71,11.68,11.71,15800.0
2012-07-19 12:45:00,11.71,11.72,11.7,11.72,12400.0,11.71,11.72,11.7,11.72,12400.0
2012-07-19 12:50:00,11.72,11.72,11.71,11.72,9100.0,11.72,11.72,11.71,11.72,9100.0
2012-07-19 12:55:00,11.71,11.72,11.7,11.7,17500.0,11.71,11.72,11.7,11.7,17500.0
2012-07-19 13:00:00,11.7,11.71,11.7,11.71,9200.0,11.7,11.71,11.7,11.71,9200.0
2012-07-19 13:05:00,11.71,11.72,11.7,11.71,37000.0,11.71,11.72,11.7,11.71,37000.0
2012-07-19 13:10:00,11.72,11.73,11.71,11.73,14400.0,11.72,11.73,11.71,11.73,14400.0
2012-07-19 13:15:00,11.73,11.74,11.73,11.74,10900.0,11.73,11.74,11.73,11.74,10900.0
2012-07-19 13:20:00,11.74,11.75,11.73,11.75,10400.0,11.74,11.75,11.73,11.75,10400.0
2012-07-19 13:25:00,11.75,11.75,11.74,11.75,19100.0,11.75,11.75,11.74,11.75,19100.0
2012-07-19 13:30:00,11.75,11.76,11.74,11.75,13100.0,11.75,11.76,11.74,11.75,13100.0
2012-07-19 13:35:00,11.75,11.75,11.73,11.73,20500.0,11.75,11.75,11.73,11.73,20500.0
2012-07-19 13:40:00,11.74,11.74,11.73,11.73,4500.0,11.74,11.74,11.73,11.73,4500.0
2012-07-19 13:45:00,11.73,11.73,11.68,11.69,15200.0,11.73,11.73,11.68,11.69,15200.0
2012-07-19 13:50:00,11.69,11.69,11.67,11.68,6600.0,11.69,11.69,11.67,11.68,6600.0
2012-07-19 13:55:00,11.68,11.68,11.65,11.65,68000.0,11.68,11.68,11.65,11.65,68000.0
2012-07-19 14:00:00,11.66,11.7,11.66,11.69,26700.0,11.66,11.7,11.66,11.69,26700.0
2012-07-19 14:05:00,11.7,11.71,11.69,11.71,25100.0,11.7,11.71,11.69,11.71,25100.0
2012-07-19 14:10:00,11.71,11.74,11.7,11.73,34800.0,11.71,11.74,11.7,11.73,34800.0
2012-07-19 14:15:00,11.73,11.73,11.72,11.73,9100.0,11.73,11.73,11.72,11.73,9100.0
2012-07-19 14:20:00,11.73,11.74,11.72,11.72,19700.0,11.73,11.74,11.72,11.72,19700.0
2012-07-19 14:25:00,11.73,11.73,11.72,11.73,20100.0,11.73,11.73,11.72,11.73,20100.0
2012-07-19 14:30:00,11.72,11.75,11.72,11.75,29600.0,11.72,11.75,11.72,11.75,29600.0
2012-07-19 14:35:00,11.75,11.76,11.74,11.76,25000.0,11.75,11.76,11.74,11.76,25000.0
2012-07-19 14:40:00,11.76,11.76,11.75,11.76,17000.0,11.76,11.76,11.75,11.76,17000.0
2012-07-19 14:45:00,11.76,11.76,11.74,11.74,31200.0,11.76,11.76,11.74,11.74,31200.0
2012-07-19 14:50:00,11.74,11.75,11.74,11.74,13700.0,11.74,11.75,11.74,11.74,13700.0
2012-07-19 14:55:00,11.75,11.75,11.74,11.75,18100.0,11.75,11.75,11.74,11.75,18100.0
2012-07-19 15:00:00,11.75,11.76,11.71,11.71,63800.0,11.75,11.76,11.71,11.71,63800.0
2012-07-19 15:05:00,11.71,11.72,11.71,11.71,12700.0,11.71,11.72,11.71,11.71,12700.0
2012-07-19 15:10:00,11.72,11.72,11.7,11.71,59200.0,11.72,11.72,11.7,11.71,59200.0
2012-07-19 15:15:00,11.71,11.74,11.71,11.73,113800.0,11.71,11.74,11.71,11.73,113800.0
2012-07-19 15:20:00,11.74,11.76,11.73,11.75,74100.0,11.74,11.76,11.73,11.75,74100.0
2012-07-19 15:25:00,11.74,11.75,11.74,11.75,28100.0,11.74,11.75,11.74,11.75,28100.0
2012-07-19 15:30:00,11.75,11.75,11.74,11.75,26200.0,11.75,11.75,11.74,11.75,26200.0
2012-07-19 15:35:00,11.75,11.75,11.73,11.74,91600.0,11.75,11.75,11.73,11.74,91600.0
2012-07-19 15:40:00,11.73,11.74,11.73,11.74,27000.0,11.73,11.74,11.73,11.74,27000.0
2012-07-19 15:45:00,11.73,11.74,11.73,11.73,18100.0,11.73,11.74,11.73,11.73,18100.0
2012-07-19 15:50:00,11.73,11.74,11.7,11.7,60600.0,11.73,11.74,11.7,11.7,60600.0
2012-07-19 15:55:00,11.7,11.73,11.7,11.71,111700.0,11.7,11.73,11.7,11.71,111700.0
2012-07-20 09:30:00,11.65,11.65,11.55,11.58,62800.0,11.65,11.65,11.55,11.58,62800.0
2012-07-20 09:35:00,11.58,11.61,11.58,11.59,53000.0,11.58,11.61,11.58,11.59,53000.0
2012-07-20 09:40:00,11.6,11.65,11.6,11.64,32700.0,11.6,11.65,11.6,11.64,32700.0
2012-07-20 09:45:00,11.63,11.63,11.59,11.6,35600.0,11.63,11.63,11.59,11.6,35600.0
2012-07-20 09:50:00,11.6,11.61,11.57,11.61,50800.0,11.6,11.61,11.57,11.61,50800.0
2012-07-20 09:55:00,11.61,11.62,11.6,11.61,17700.0,11.61,11.62,11.6,11.61,17700.0
2012-07-20 10:00:00,11.6,11.67,11.6,11.65,48300.0,11.6,11.67,11.6,11.65,48300.0
2012-07-20 10:05:00,11.65,11.65,11.63,11.65,15800.0,11.65,11.65,11.63,11.65,15800.0
2012-07-20 10:10:00,11.65,11.66,11.63,11.66,31400.0,11.65,11.66,11.63,11.66,31400.0
2012-07-20 10:15:00,11.66,11.67,11.65,11.66,19300.0,11.66,11.67,11.65,11.66,19300.0
2012-07-20 10:20:00,11.67,11.67,11.65,11.65,25100.0,11.67,11.67,11.65,11.65,25100.0
2012-07-20 10:25:00,11.66,11.67,11.66,11.67,8100.0,11.66,11.67,11.66,11.67,8100.0
2012-07-20 10:30:00,11.67,11.67,11.66,11.67,38900.0,11.67,11.67,11.66,11.67,38900.0
2012-07-20 10:35:00,11.66,11.67,11.66,11.66,23400.0,11.66,11.67,11.66,11.66,23400.0
2012-07-20 10:40:00,11.67,11.67,11.66,11.67,14500.0,11.67,11.67,11.66,11.67,14500.0
2012-07-20 10:45:00,11.67,11.68,11.66,11.68,34200.0,11.67,11.68,11.66,11.68,34200.0
2012-07-20 10:50:00,11.68,11.72,11.66,11.72,53200.0,11.68,11.72,11.66,11.72,53200.0
2012-07-20 10:55:00,11.71,11.71,11.66,11.66,14700.0,11.71,11.71,11.66,11.66,14700.0
2012-07-20 11:00:00,11.66,11.71,11.64,11.71,24200.0,11.66,11.71,11.64,11.71,24200.0
2012-07-20 11:05:00,11.71,11.73,11.68,11.68,12500.0,11.71,11.73,11.68,11.68,12500.0
2012-07-20 11:10:00,11.68,11.68,11.65,11.66,24500.0,11.68,11.68,11.65,11.66,24500.0
2012-07-20 11:15:00,11.65,11.67,11.63,11.63,34600.0,11.65,11.67,11.63,11.63,34600.0
2012-07-20 11:20:00,11.63,11.67,11.63,11.67,16100.0,11.63,11.67,11.63,11.67,16100.0
2012-07-20 11:25:00,11.66,11.67,11.64,11.66,15600.0,11.66,11.67,11.64,11.66,15600.0
2012-07-20 11:30:00,11.65,11.66,11.61,11.61,8800.0,11.65,11.66,11.61,11.61,8800.0
2012-07-20 11:35:00,11.61,11.63,11.6,11.62,17600.0,11.61,11.63,11.6,11.62,17600.0
2012-07-20 11:40:00,11.62,11.66,11.62,11.63,130000.0,11.62,11.66,11.62,11.63,130000.0
2012-07-20 11:45:00,11.63,11.66,11.62,11.65,13800.0,11.63,11.66,11.62,11.65,13800.0
2012-07-20 11:50:00,11.65,11.66,11.64,11.64,5500.0,11.65,11.66,11.64,11.64,5500.0
2012-07-20 11:55:00,11.64,11.64,11.63,11.63,3700.0,11.64,11.64,11.63,11.63,3700.0
2012-07-20 12:00:00,11.63,11.63,11.6,11.6,6300.0,11.63,11.63,11.6,11.6,6300.0
2012-07-20 12:05:00,11.6,11.6,11.58,11.58,4700.0,11.6,11.6,11.58,11.58,4700.0
2012-07-20 12:10:00,11.58,11.59,11.58,11.59,7900.0,11.58,11.59,11.58,11.59,7900.0
2012-07-20 12:15:00,11.6,11.6,11.58,11.59,9100.0,11.6,11.6,11.58,11.59,9100.0
2012-07-20 12:20:00,11.59,11.6,11.58,11.6,18600.0,11.59,11.6,11.58,11.6,18600.0
2012-07-20 12:25:00,11.6,11.63,11.6,11.61,122400.0,11.6,11.63,11.6,11.61,122400.0
2012-07-20 12:30:00,11.6,11.6,11.59,11.59,7600.0,11.6,11.6,11.59,11.59,7600.0
2012-07-20 12:35:00,11.59,11.61,11.59,11.61,13900.0,11.59,11.61,11.59,11.61,13900.0
2012-07-20 12:40:00,11.62,11.62,11.61,11.61,2500.0,11.62,11.62,11.61,11.61,2500.0
2012-07-20 12:45:00,11.61,11.62,11.61,11.61,2400.0,11.61,11.62,11.61,11.61,2400.0
2012-07-20 12:50:00,11.61,11.63,11.61,11.63,9300.0,11.61,11.63,11.61,11.63,9300.0
2012-07-20 12:55:00,11.63,11.64,11.63,11.63,1500.0,11.63,11.64,11.63,11.63,1500.0
2012-07-20 13:00:00,11.63,11.63,11.61,11.61,17900.0,11.63,11.63,11.61,11.61,17900.0
2012-07-20 13:05:00,11.61,11.62,11.61,11.62,6100.0,11.61,11.62,11.61,11.62,6100.0
2012-07-20 13:10:00,11.61,11.62,11.61,11.62,20700.0,11.61,11.62,11.61,11.62,20700.0
2012-07-20 13:15:00,11.61,11.62,11.6,11.61,28800.0,11.61,11.62,11.6,11.61,28800.0
2012-07-20 13:20:00,11.61,11.62,11.61,11.61,12200.0,11.61,11.62,11.61,11.61,12200.0
2012-07-20 13:25:00,11.61,11.64,11.6,11.63,30000.0,11.61,11.64,11.6,11.63,30000.0
2012-07-20 13:30:00,11.63,11.65,11.63,11.63,19000.0,11.63,11.65,11.63,11.63,19000.0
2012-07-20 13:35:00,11.63,11.64,11.63,11.63,3800.0,11.63,11.64,11.63,11.63,3800.0
2012-07-20 13:40:00,11.63,11.64,11.62,11.63,14000.0,11.63,11.64,11.62,11.63,14000.0
2012-07-20 13:45:00,11.62,11.63,11.62,11.62,3500.0,11.62,11.63,11.62,11.62,3500.0
2012-07-20 13:50:00,11.62,11.63,11.62,11.63,2200.0,11.62,11.63,11.62,11.63,2200.0
2012-07-20 13:55:00,11.63,11.63,11.62,11.62,3500.0,11.63,11.63,11.62,11.62,3500.0
2012-07-20 14:00:00,11.62,11.63,11.62,11.62,4300.0,11.62,11.63,11.62,11.62,4300.0
2012-07-20 14:05:00,11.62,11.63,11.61,11.62,15600.0,11.62,11.63,11.61,11.62,15600.0
2012-07-20 14:10:00,11.62,11.62,11.61,11.62,5800.0,11.62,11.62,11.61,11.62,5800.0
2012-07-20 14:15:00,11.62,11.62,11.61,11.62,3600.0,11.62,11.62,11.61,11.62,3600.0
2012-07-20 14:20:00,11.62,11.62,11.6,11.61,28400.0,11.62,11.62,11.6,11.61,28400.0
2012-07-20 14:25:00,11.62,11.63,11.6,11.62,46000.0,11.62,11.63,11.6,11.62,46000.0
2012-07-20 14:30:00,11.61,11.63,11.61,11.62,48600.0,11.61,11.63,11.61,11.62,48600.0
2012-07-20 14:35:00,11.62,11.62,11.58,11.58,9600.0,11.62,11.62,11.58,11.58,9600.0
2012-07-20 14:40:00,11.58,11.59,11.57,11.57,11000.0,11.58,11.59,11.57,11.57,11000.0
2012-07-20 14:45:00,11.57,11.59,11.56,11.58,19600.0,11.57,11.59,11.56,11.58,19600.0
2012-07-20 14:50:00,11.59,11.59,11.58,11.58,4300.0,11.59,11.59,11.58,11.58,4300.0
2012-07-20 14:55:00,11.58,11.59,11.58,11.58,4300.0,11.58,11.59,11.58,11.58,4300.0
2012-07-20 15:00:00,11.59,11.59,11.58,11.59,2800.0,11.59,11.59,11.58,11.59,2800.0
2012-07-20 15:05:00,11.58,11.59,11.58,11.59,4600.0,11.58,11.59,11.58,11.59,4600.0
2012-07-20 15:10:00,11.59,11.59,11.57,11.58,14800.0,11.59,11.59,11.57,11.58,14800.0
2012-07-20 15:15:00,11.57,11.59,11.57,11.59,77200.0,11.57,11.59,11.57,11.59,77200.0
2012-07-20 15:20:00,11.58,11.59,11.58,11.58,6800.0,11.58,11.59,11.58,11.58,6800.0
2012-07-20 15:25:00,11.58,11.59,11.58,11.58,27000.0,11.58,11.59,11.58,11.58,27000.0
2012-07-20 15:30:00,11.58,11.58,11.57,11.57,20800.0,11.58,11.58,11.57,11.57,20800.0
2012-07-20 15:35:00,11.57,11.58,11.57,11.58,13800.0,11.57,11.58,11.57,11.58,13800.0
2012-07-20 15:40:00,11.57,11.58,11.56,11.56,27200.0,11.57,11.58,11.56,11.56,27200.0
2012-07-20 15:45:00,11.56,11.58,11.55,11.58,47900.0,11.56,11.58,11.55,11.58,47900.0
2012-07-20 15:50:00,11.58,11.59,11.57,11.58,38700.0,11.58,11.59,11.57,11.58,38700.0
2012-07-20 15:55:00,11.58,11.58,11.56,11.57,121900.0,11.58,11.58,11.56,11.57,121900.0
2012-07-23 09:30:00,11.35,11.4,11.21,11.27,76300.0,11.35,11.4,11.21,11.27,76300.0
2012-07-23 09:35:00,11.27,11.31,11.26,11.3,49600.0,11.27,11.31,11.26,11.3,49600.0
2012-07-23 09:40:00,11.3,11.31,11.28,11.29,69100.0,11.3,11.31,11.28,11.29,69100.0
2012-07-23 09:45:00,11.29,11.29,11.28,11.29,12300.0,11.29,11.29,11.28,11.29,12300.0
2012-07-23 09:50:00,11.29,11.3,11.28,11.3,34700.0,11.29,11.3,11.28,11.3,34700.0
2012-07-23 09:55:00,11.29,11.31,11.29,11.31,13900.0,11.29,11.31,11.29,11.31,13900.0
2012-07-23 10:00:00,11.3,11.34,11.27,11.28,117200.0,11.3,11.34,11.27,11.28,117200.0
2012-07-23 10:05:00,11.28,11.3,11.27,11.28,35400.0,11.28,11.3,11.27,11.28,35400.0
2012-07-23 10:10:00,11.29,11.29,11.26,11.26,18100.0,11.29,11.29,11.26,11.26,18100.0
2012-07-23 10:15:00,11.26,11.26,11.23,11.24,26600.0,11.26,11.26,11.23,11.24,26600.0
2012-07-23 10:20:00,11.24,11.24,11.23,11.23,5300.0,11.24,11.24,11.23,11.23,5300.0
2012-07-23 10:25:00,11.24,11.25,11.24,11.24,22700.0,11.24,11.25,11.24,11.24,22700.0
2012-07-23 10:30:00,11.25,11.25,11.21,11.24,21000.0,11.25,11.25,11.21,11.24,21000.0
2012-07-23 10:35:00,11.25,11.26,11.21,11.26,132600.0,11.25,11.26,11.21,11.26,132600.0
2012-07-23 10:40:00,11.25,11.28,11.23,11.28,45100.0,11.25,11.28,11.23,11.28,45100.0
2012-07-23 10:45:00,11.28,11.29,11.27,11.29,4600.0,11.28,11.29,11.27,11.29,4600.0
2012-07-23 10:50:00,11.29,11.3,11.26,11.27,14100.0,11.29,11.3,11.26,11.27,14100.0
2012-07-23 10:55:00,11.27,11.28,11.27,11.28,3000.0,11.27,11.28,11.27,11.28,3000.0
2012-07-23 11:00:00,11.28,11.31,11.27,11.31,8200.0,11.28,11.31,11.27,11.31,8200.0
2012-07-23 11:05:00,11.32,11.33,11.26,11.3,128400.0,11.32,11.33,11.26,11.3,128400.0
2012-07-23 11:10:00,11.3,11.32,11.28,11.28,197700.0,11.3,11.32,11.28,11.28,197700.0
2012-07-23 11:15:00,11.28,11.29,11.26,11.26,15000.0,11.28,11.29,11.26,11.26,15000.0
2012-07-23 11:20:00,11.27,11.27,11.26,11.27,1500.0,11.27,11.27,11.26,11.27,1500.0
2012-07-23 11:25:00,11.26,11.3,11.26,11.29,15800.0,11.26,11.3,11.26,11.29,15800.0
2012-07-23 11:30:00,11.29,11.3,11.28,11.29,10600.0,11.29,11.3,11.28,11.29,10600.0
2012-07-23 11:35:00,11.28,11.29,11.25,11.25,8200.0,11.28,11.29,11.25,11.25,8200.0
2012-07-23 11:40:00,11.26,11.27,11.25,11.27,3600.0,11.26,11.27,11.25,11.27,3600.0
2012-07-23 11:45:00,11.26,11.27,11.24,11.27,34900.0,11.26,11.27,11.24,11.27,34900.0
2012-07-23 11:50:00,11.27,11.28,11.25,11.28,34200.0,11.27,11.28,11.25,11.28,34200.0
2012-07-23 11:55:00,11.28,11.29,11.27,11.28,40900.0,11.28,11.29,11.27,11.28,40900.0
2012-07-23 12:00:00,11.28,11.29,11.24,11.24,39700.0,11.28,11.29,11.24,11.24,39700.0
2012-07-23 12:05:00,11.25,11.27,11.25,11.27,14700.0,11.25,11.27,11.25,11.27,14700.0
2012-07-23 12:10:00,11.27,11.28,11.26,11.28,3900.0,11.27,11.28,11.26,11.28,3900.0
2012-07-23 12:15:00,11.28,11.28,11.26,11.27,24900.0,11.28,11.28,11.26,11.27,24900.0
2012-07-23 12:20:00,11.27,11.29,11.25,11.25,70600.0,11.27,11.29,11.25,11.25,70600.0
2012-07-23 12:25:00,11.26,11.27,11.25,11.26,6900.0,11.26,11.27,11.25,11.26,6900.0
2012-07-23 12:30:00,11.26,11.26,11.22,11.26,14600.0,11.26,11.26,11.22,11.26,14600.0
2012-07-23 12:35:00,11.26,11.28,11.26,11.28,4700.0,11.26,11.28,11.26,11.28,4700.0
2012-07-23 12:40:00,11.28,11.29,11.28,11.29,36200.0,11.28,11.29,11.28,11.29,36200.0
2012-07-23 12:45:00,11.29,11.3,11.29,11.3,4200.0,11.29,11.3,11.29,11.3,4200.0
2012-07-23 12:50:00,11.3,11.31,11.3,11.3,28100.0,11.3,11.31,11.3,11.3,28100.0
2012-07-23 12:55:00,11.3,11.3,11.29,11.29,45100.0,11.3,11.3,11.29,11.29,45100.0
2012-07-23 13:00:00,11.3,11.3,11.29,11.29,5400.0,11.3,11.3,11.29,11.29,5400.0
2012-07-23 13:05:00,11.3,11.3,11.29,11.29,2600.0,11.3,11.3,11.29,11.29,2600.0
2012-07-23 13:10:00,11.3,11.3,11.29,11.29,2400.0,11.3,11.3,11.29,11.29,2400.0
2012-07-23 13:15:00,11.3,11.31,11.29,11.29,26500.0,11.3,11.31,11.29,11.29,26500.0
2012-07-23 13:20:00,11.29,11.3,11.29,11.3,30200.0,11.29,11.3,11.29,11.3,30200.0
2012-07-23 13:25:00,11.3,11.32,11.3,11.32,5800.0,11.3,11.32,11.3,11.32,5800.0
2012-07-23 13:30:00,11.32,11.39,11.32,11.39,213700.0,11.32,11.39,11.32,11.39,213700.0
2012-07-23 13:35:00,11.39,11.4,11.38,11.38,21200.0,11.39,11.4,11.38,11.38,21200.0
2012-07-23 13:40:00,11.38,11.38,11.35,11.36,67200.0,11.38,11.38,11.35,11.36,67200.0
2012-07-23 13:45:00,11.36,11.36,11.35,11.36,27100.0,11.36,11.36,11.35,11.36,27100.0
2012-07-23 13:50:00,11.36,11.36,11.35,11.35,9000.0,11.36,11.36,11.35,11.35,9000.0
2012-07-23 13:55:00,11.36,11.36,11.35,11.36,25800.0,11.36,11.36,11.35,11.36,25800.0
2012-07-23 14:00:00,11.35,11.36,11.33,11.36,82400.0,11.35,11.36,11.33,11.36,82400.0
2012-07-23 14:05:00,11.36,11.39,11.36,11.37,51400.0,11.36,11.39,11.36,11.37,51400.0
2012-07-23 14:10:00,11.37,11.38,11.37,11.38,7000.0,11.37,11.38,11.37,11.38,7000.0
2012-07-23 14:15:00,11.38,11.38,11.35,11.36,39400.0,11.38,11.38,11.35,11.36,39400.0
2012-07-23 14:20:00,11.36,11.36,11.36,11.36,2700.0,11.36,11.36,11.36,11.36,2700.0
2012-07-23 14:25:00,11.36,11.37,11.34,11.37,66700.0,11.36,11.37,11.34,11.37,66700.0
2012-07-23 14:30:00,11.37,11.39,11.35,11.36,70700.0,11.37,11.39,11.35,11.36,70700.0
2012-07-23 14:35:00,11.37,11.37,11.36,11.37,7900.0,11.37,11.37,11.36,11.37,7900.0
2012-07-23 14:40:00,11.37,11.38,11.37,11.38,6500.0,11.37,11.38,11.37,11.38,6500.0
2012-07-23 14:45:00,11.38,11.38,11.36,11.37,14000.0,11.38,11.38,11.36,11.37,14000.0
2012-07-23 14:50:00,11.37,11.38,11.37,11.38,6100.0,11.37,11.38,11.37,11.38,6100.0
2012-07-23 14:55:00,11.38,11.39,11.37,11.39,47700.0,11.38,11.39,11.37,11.39,47700.0
2012-07-23 15:00:00,11.38,11.41,11.38,11.4,142700.0,11.38,11.41,11.38,11.4,142700.0
2012-07-23 15:05:00,11.4,11.44,11.4,11.42,47900.0,11.4,11.44,11.4,11.42,47900.0
2012-07-23 15:10:00,11.41,11.42,11.4,11.41,22100.0,11.41,11.42,11.4,11.41,22100.0
2012-07-23 15:15:00,11.41,11.43,11.4,11.42,57200.0,11.41,11.43,11.4,11.42,57200.0
2012-07-23 15:20:00,11.43,11.45,11.4,11.44,70500.0,11.43,11.45,11.4,11.44,70500.0
2012-07-23 15:25:00,11.45,11.51,11.45,11.5,106200.0,11.45,11.51,11.45,11.5,106200.0
2012-07-23 15:30:00,11.5,11.51,11.48,11.48,79200.0,11.5,11.51,11.48,11.48,79200.0
2012-07-23 15:35:00,11.48,11.51,11.47,11.5,109500.0,11.48,11.51,11.47,11.5,109500.0
2012-07-23 15:40:00,11.51,11.51,11.47,11.47,26400.0,11.51,11.51,11.47,11.47,26400.0
2012-07-23 15:45:00,11.47,11.51,11.46,11.51,74600.0,11.47,11.51,11.46,11.51,74600.0
2012-07-23 15:50:00,11.51,11.52,11.46,11.49,118900.0,11.51,11.52,11.46,11.49,118900.0
2012-07-23 15:55:00,11.49,11.51,11.46,11.48,163600.0,11.49,11.51,11.46,11.48,163600.0
2012-07-24 09:30:00,11.47,11.5,11.45,11.45,12600.0,11.47,11.5,11.45,11.45,12600.0
2012-07-24 09:35:00,11.43,11.43,11.4,11.41,42100.0,11.43,11.43,11.4,11.41,42100.0
2012-07-24 09:40:00,11.4,11.41,11.36,11.36,27300.0,11.4,11.41,11.36,11.36,27300.0
2012-07-24 09:45:00,11.36,11.41,11.33,11.33,106700.0,11.36,11.41,11.33,11.33,106700.0
2012-07-24 09:50:00,11.34,11.35,11.26,11.29,220400.0,11.34,11.35,11.26,11.29,220400.0
2012-07-24 09:55:00,11.28,11.34,11.28,11.34,45200.0,11.28,11.34,11.28,11.34,45200.0
2012-07-24 10:00:00,11.34,11.34,11.3,11.31,17100.0,11.34,11.34,11.3,11.31,17100.0
2012-07-24 10:05:00,11.3,11.32,11.29,11.29,33300.0,11.3,11.32,11.29,11.29,33300.0
2012-07-24 10:10:00,11.29,11.3,11.25,11.27,31200.0,11.29,11.3,11.25,11.27,31200.0
2012-07-24 10:15:00,11.27,11.27,11.24,11.25,67500.0,11.27,11.27,11.24,11.25,67500.0
2012-07-24 10:20:00,11.25,11.28,11.24,11.27,27800.0,11.25,11.28,11.24,11.27,27800.0
2012-07-24 10:25:00,11.27,11.31,11.26,11.31,42000.0,11.27,11.31,11.26,11.31,42000.0
2012-07-24 10:30:00,11.31,11.33,11.31,11.33,21900.0,11.31,11.33,11.31,11.33,21900.0
2012-07-24 10:35:00,11.33,11.39,11.32,11.39,39800.0,11.33,11.39,11.32,11.39,39800.0
2012-07-24 10:40:00,11.39,11.39,11.35,11.36,31000.0,11.39,11.39,11.35,11.36,31000.0
2012-07-24 10:45:00,11.36,11.36,11.29,11.34,114300.0,11.36,11.36,11.29,11.34,114300.0
2012-07-24 10:50:00,11.35,11.39,11.33,11.38,22100.0,11.35,11.39,11.33,11.38,22100.0
2012-07-24 10:55:00,11.39,11.39,11.36,11.37,23400.0,11.39,11.39,11.36,11.37,23400.0
2012-07-24 11:00:00,11.36,11.37,11.34,11.37,22300.0,11.36,11.37,11.34,11.37,22300.0
2012-07-24 11:05:00,11.37,11.37,11.33,11.34,24300.0,11.37,11.37,11.33,11.34,24300.0
2012-07-24 11:10:00,11.33,11.34,11.31,11.33,7500.0,11.33,11.34,11.31,11.33,7500.0
2012-07-24 11:15:00,11.33,11.36,11.32,11.36,21400.0,11.33,11.36,11.32,11.36,21400.0
2012-07-24 11:20:00,11.36,11.41,11.36,11.41,6200.0,11.36,11.41,11.36,11.41,6200.0
2012-07-24 11:25:00,11.41,11.41,11.37,11.38,20800.0,11.41,11.41,11.37,11.38,20800.0
2012-07-24 11:30:00,11.37,11.38,11.36,11.36,9800.0,11.37,11.38,11.36,11.36,9800.0
2012-07-24 11:35:00,11.36,11.36,11.3,11.33,31800.0,11.36,11.36,11.3,11.33,31800.0
2012-07-24 11:40:00,11.33,11.34,11.32,11.32,6800.0,11.33,11.34,11.32,11.32,6800.0
2012-07-24 11:45:00,11.32,11.35,11.31,11.35,10900.0,11.32,11.35,11.31,11.35,10900.0
2012-07-24 11:50:00,11.34,11.34,11.32,11.32,5600.0,11.34,11.34,11.32,11.32,5600.0
2012-07-24 11:55:00,11.32,11.34,11.31,11.33,104700.0,11.32,11.34,11.31,11.33,104700.0
2012-07-24 12:00:00,11.33,11.33,11.27,11.27,16700.0,11.33,11.33,11.27,11.27,16700.0
2012-07-24 12:05:00,11.27,11.3,11.26,11.3,7000.0,11.27,11.3,11.26,11.3,7000.0
2012-07-24 12:10:00,11.29,11.34,11.25,11.31,137900.0,11.29,11.34,11.25,11.31,137900.0
2012-07-24 12:15:00,11.31,11.35,11.3,11.34,123700.0,11.31,11.35,11.3,11.34,123700.0
2012-07-24 12:20:00,11.33,11.33,11.27,11.3,34400.0,11.33,11.33,11.27,11.3,34400.0
2012-07-24 12:25:00,11.31,11.32,11.3,11.32,12200.0,11.31,11.32,11.3,11.32,12200.0
2012-07-24 12:30:00,11.31,11.32,11.3,11.31,7900.0,11.31,11.32,11.3,11.31,7900.0
2012-07-24 12:35:00,11.3,11.31,11.28,11.31,34100.0,11.3,11.31,11.28,11.31,34100.0
2012-07-24 12:40:00,11.3,11.34,11.3,11.33,13900.0,11.3,11.34,11.3,11.33,13900.0
2012-07-24 12:45:00,11.33,11.33,11.31,11.31,4000.0,11.33,11.33,11.31,11.31,4000.0
2012-07-24 12:50:00,11.32,11.32,11.3,11.32,8200.0,11.32,11.32,11.3,11.32,8200.0
2012-07-24 12:55:00,11.31,11.32,11.3,11.31,19300.0,11.31,11.32,11.3,11.31,19300.0
2012-07-24 13:00:00,11.31,11.32,11.31,11.32,12500.0,11.31,11.32,11.31,11.32,12500.0
2012-07-24 13:05:00,11.32,11.32,11.31,11.32,1600.0,11.32,11.32,11.31,11.32,1600.0
2012-07-24 13:10:00,11.31,11.33,11.31,11.32,19500.0,11.31,11.33,11.31,11.32,19500.0
2012-07-24 13:15:00,11.32,11.32,11.3,11.32,14000.0,11.32,11.32,11.3,11.32,14000.0
2012-07-24 13:20:00,11.31,11.32,11.31,11.32,5600.0,11.31,11.32,11.31,11.32,5600.0
2012-07-24 13:25:00,11.32,11.32,11.3,11.32,34500.0,11.32,11.32,11.3,11.32,34500.0
2012-07-24 13:30:00,11.31,11.33,11.3,11.33,46300.0,11.31,11.33,11.3,11.33,46300.0
2012-07-24 13:35:00,11.33,11.35,11.32,11.35,22600.0,11.33,11.35,11.32,11.35,22600.0
2012-07-24 13:40:00,11.35,11.35,11.33,11.33,42500.0,11.35,11.35,11.33,11.33,42500.0
2012-07-24 13:45:00,11.34,11.37,11.34,11.35,56200.0,11.34,11.37,11.34,11.35,56200.0
2012-07-24 13:50:00,11.35,11.38,11.34,11.37,32600.0,11.35,11.38,11.34,11.37,32600.0
2012-07-24 13:55:00,11.37,11.41,11.37,11.41,35600.0,11.37,11.41,11.37,11.41,35600.0
2012-07-24 14:00:00,11.41,11.41,11.32,11.32,43600.0,11.41,11.41,11.32,11.32,43600.0
2012-07-24 14:05:00,11.32,11.32,11.28,11.29,31100.0,11.32,11.32,11.28,11.29,31100.0
2012-07-24 14:10:00,11.3,11.3,11.29,11.29,12300.0,11.3,11.3,11.29,11.29,12300.0
2012-07-24 14:15:00,11.28,11.29,11.28,11.28,16000.0,11.28,11.29,11.28,11.28,16000.0
2012-07-24 14:20:00,11.29,11.29,11.27,11.27,16200.0,11.29,11.29,11.27,11.27,16200.0
2012-07-24 14:25:00,11.27,11.27,11.24,11.27,76300.0,11.27,11.27,11.24,11.27,76300.0
2012-07-24 14:30:00,11.26,11.26,11.22,11.23,48100.0,11.26,11.26,11.22,11.23,48100.0
2012-07-24 14:35:00,11.23,11.24,11.22,11.23,10600.0,11.23,11.24,11.22,11.23,10600.0
2012-07-24 14:40:00,11.24,11.26,11.23,11.25,26400.0,11.24,11.26,11.23,11.25,26400.0
2012-07-24 14:45:00,11.26,11.27,11.23,11.23,20600.0,11.26,11.27,11.23,11.23,20600.0
2012-07-24 14:50:00,11.23,11.25,11.22,11.23,26400.0,11.23,11.25,11.22,11.23,26400.0
2012-07-24 14:55:00,11.23,11.23,11.22,11.23,6500.0,11.23,11.23,11.22,11.23,6500.0
2012-07-24 15:00:00,11.24,11.24,11.22,11.23,14300.0,11.24,11.24,11.22,11.23,14300.0
2012-07-24 15:05:00,11.23,11.24,11.19,11.19,32200.0,11.23,11.24,11.19,11.19,32200.0
2012-07-24 15:10:00,11.19,11.2,11.18,11.19,27700.0,11.19,11.2,11.18,11.19,27700.0
2012-07-24 15:15:00,11.19,11.19,11.16,11.16,53400.0,11.19,11.19,11.16,11.16,53400.0
2012-07-24 15:20:00,11.16,11.19,11.15,11.19,46700.0,11.16,11.19,11.15,11.19,46700.0
2012-07-24 15:25:00,11.19,11.21,11.16,11.2,78000.0,11.19,11.21,11.16,11.2,78000.0
2012-07-24 15:30:00,11.2,11.21,11.19,11.2,39100.0,11.2,11.21,11.19,11.2,39100.0
2012-07-24 15:35:00,11.2,11.21,11.17,11.21,57600.0,11.2,11.21,11.17,11.21,57600.0
2012-07-24 15:40:00,11.2,11.22,11.17,11.19,65100.0,11.2,11.22,11.17,11.19,65100.0
2012-07-24 15:45:00,11.19,11.2,11.16,11.18,62200.0,11.19,11.2,11.16,11.18,62200.0
2012-07-24 15:50:00,11.18,11.23,11.18,11.23,152500.0,11.18,11.23,11.18,11.23,152500.0
2012-07-24 15:55:00,11.23,11.25,11.21,11.23,116800.0,11.23,11.25,11.21,11.23,116800.0
2012-07-25 09:30:00,11.31,11.41,11.14,11.41,42600.0,11.31,11.41,11.14,11.41,42600.0
2012-07-25 09:35:00,11.42,11.44,11.37,11.4,45200.0,11.42,11.44,11.37,11.4,45200.0
2012-07-25 09:40:00,11.4,11.43,11.38,11.4,48900.0,11.4,11.43,11.38,11.4,48900.0
2012-07-25 09:45:00,11.4,11.41,11.36,11.36,43400.0,11.4,11.41,11.36,11.36,43400.0
2012-07-25 09:50:00,11.36,11.36,11.33,11.35,25000.0,11.36,11.36,11.33,11.35,25000.0
2012-07-25 09:55:00,11.34,11.35,11.28,11.34,156500.0,11.34,11.35,11.28,11.34,156500.0
2012-07-25 10:00:00,11.33,11.33,11.24,11.25,77300.0,11.33,11.33,11.24,11.25,77300.0
2012-07-25 10:05:00,11.25,11.29,11.24,11.25,31500.0,11.25,11.29,11.24,11.25,31500.0
2012-07-25 10:10:00,11.25,11.29,11.23,11.29,24500.0,11.25,11.29,11.23,11.29,24500.0
2012-07-25 10:15:00,11.29,11.36,11.29,11.35,38500.0,11.29,11.36,11.29,11.35,38500.0
2012-07-25 10:20:00,11.36,11.36,11.29,11.3,69200.0,11.36,11.36,11.29,11.3,69200.0
2012-07-25 10:25:00,11.31,11.34,11.28,11.34,25200.0,11.31,11.34,11.28,11.34,25200.0
2012-07-25 10:30:00,11.33,11.34,11.29,11.31,109700.0,11.33,11.34,11.29,11.31,109700.0
2012-07-25 10:35:00,11.3,11.39,11.3,11.33,103100.0,11.3,11.39,11.3,11.33,103100.0
2012-07-25 10:40:00,11.33,11.36,11.31,11.35,90000.0,11.33,11.36,11.31,11.35,90000.0
2012-07-25 10:45:00,11.35,11.35,11.31,11.32,14600.0,11.35,11.35,11.31,11.32,14600.0
2012-07-25 10:50:00,11.33,11.33,11.28,11.29,9200.0,11.33,11.33,11.28,11.29,9200.0
2012-07-25 10:55:00,11.29,11.32,11.29,11.29,10000.0,11.29,11.32,11.29,11.29,10000.0
2012-07-25 11:00:00,11.3,11.33,11.29,11.3,59100.0,11.3,11.33,11.29,11.3,59100.0
2012-07-25 11:05:00,11.3,11.3,11.26,11.29,31100.0,11.3,11.3,11.26,11.29,31100.0
2012-07-25 11:10:00,11.29,11.36,11.29,11.36,5500.0,11.29,11.36,11.29,11.36,5500.0
2012-07-25 11:15:00,11.36,11.4,11.35,11.36,39300.0,11.36,11.4,11.35,11.36,39300.0
2012-07-25 11:20:00,11.37,11.4,11.34,11.36,48300.0,11.37,11.4,11.34,11.36,48300.0
2012-07-25 11:25:00,11.36,11.37,11.35,11.37,7500.0,11.36,11.37,11.35,11.37,7500.0
2012-07-25 11:30:00,11.37,11.37,11.36,11.37,1000.0,11.37,11.37,11.36,11.37,1000.0
2012-07-25 11:35:00,11.36,11.37,11.35,11.36,56200.0,11.36,11.37,11.35,11.36,56200.0
2012-07-25 11:40:00,11.36,11.36,11.33,11.33,12700.0,11.36,11.36,11.33,11.33,12700.0
2012-07-25 11:45:00,11.34,11.34,11.33,11.33,1100.0,11.34,11.34,11.33,11.33,1100.0
2012-07-25 11:50:00,11.33,11.36,11.33,11.36,12700.0,11.33,11.36,11.33,11.36,12700.0
2012-07-25 11:55:00,11.36,11.36,11.33,11.35,47700.0,11.36,11.36,11.33,11.35,47700.0
2012-07-25 12:00:00,11.35,11.36,11.35,11.35,52700.0,11.35,11.36,11.35,11.35,52700.0
2012-07-25 12:05:00,11.36,11.36,11.32,11.33,40700.0,11.36,11.36,11.32,11.33,40700.0
2012-07-25 12:10:00,11.33,11.33,11.28,11.3,72700.0,11.33,11.33,11.28,11.3,72700.0
2012-07-25 12:15:00,11.31,11.32,11.29,11.3,17100.0,11.31,11.32,11.29,11.3,17100.0
2012-07-25 12:20:00,11.3,11.32,11.3,11.3,15500.0,11.3,11.32,11.3,11.3,15500.0
2012-07-25 12:25:00,11.3,11.31,11.3,11.31,3700.0,11.3,11.31,11.3,11.31,3700.0
2012-07-25 12:30:00,11.3,11.4,11.3,11.38,168800.0,11.3,11.4,11.3,11.38,168800.0
2012-07-25 12:35:00,11.38,11.43,11.38,11.41,55300.0,11.38,11.43,11.38,11.41,55300.0
2012-07-25 12:40:00,11.41,11.46,11.4,11.42,72100.0,11.41,11.46,11.4,11.42,72100.0
2012-07-25 12:45:00,11.42,11.43,11.4,11.4,46800.0,11.42,11.43,11.4,11.4,46800.0
2012-07-25 12:50:00,11.41,11.41,11.4,11.41,44900.0,11.41,11.41,11.4,11.41,44900.0
2012-07-25 12:55:00,11.41,11.41,11.4,11.41,9500.0,11.41,11.41,11.4,11.41,9500.0
2012-07-25 13:00:00,11.41,11.47,11.4,11.47,245500.0,11.41,11.47,11.4,11.47,245500.0
2012-07-25 13:05:00,11.46,11.47,11.44,11.46,80600.0,11.46,11.47,11.44,11.46,80600.0
2012-07-25 13:10:00,11.45,11.46,11.42,11.42,38900.0,11.45,11.46,11.42,11.42,38900.0
2012-07-25 13:15:00,11.43,11.48,11.43,11.48,18100.0,11.43,11.48,11.43,11.48,18100.0
2012-07-25 13:20:00,11.48,11.49,11.48,11.48,29200.0,11.48,11.49,11.48,11.48,29200.0
2012-07-25 13:25:00,11.48,11.48,11.47,11.48,1100.0,11.48,11.48,11.47,11.48,1100.0
2012-07-25 13:30:00,11.48,11.48,11.47,11.48,3600.0,11.48,11.48,11.47,11.48,3600.0
2012-07-25 13:35:00,11.48,11.49,11.47,11.47,67600.0,11.48,11.49,11.47,11.47,67600.0
2012-07-25 13:40:00,11.48,11.48,11.45,11.46,20800.0,11.48,11.48,11.45,11.46,20800.0
2012-07-25 13:45:00,11.46,11.47,11.45,11.45,74400.0,11.46,11.47,11.45,11.45,74400.0
2012-07-25 13:50:00,11.45,11.48,11.45,11.46,75500.0,11.45,11.48,11.45,11.46,75500.0
2012-07-25 13:55:00,11.46,11.48,11.45,11.46,24400.0,11.46,11.48,11.45,11.46,24400.0
2012-07-25 14:00:00,11.46,11.47,11.46,11.47,8600.0,11.46,11.47,11.46,11.47,8600.0
2012-07-25 14:05:00,11.46,11.51,11.46,11.51,88100.0,11.46,11.51,11.46,11.51,88100.0
2012-07-25 14:10:00,11.51,11.54,11.5,11.53,26600.0,11.51,11.54,11.5,11.53,26600.0
2012-07-25 14:15:00,11.53,11.53,11.49,11.5,80900.0,11.53,11.53,11.49,11.5,80900.0
2012-07-25 14:20:00,11.5,11.51,11.44,11.5,166100.0,11.5,11.51,11.44,11.5,166100.0
2012-07-25 14:25:00,11.51,11.51,11.5,11.51,12500.0,11.51,11.51,11.5,11.51,12500.0
2012-07-25 14:30:00,11.51,11.51,11.5,11.51,11900.0,11.51,11.51,11.5,11.51,11900.0
2012-07-25 14:35:00,11.51,11.51,11.5,11.51,15100.0,11.51,11.51,11.5,11.51,15100.0
2012-07-25 14:40:00,11.51,11.51,11.5,11.51,26100.0,11.51,11.51,11.5,11.51,26100.0
2012-07-25 14:45:00,11.51,11.51,11.5,11.51,10500.0,11.51,11.51,11.5,11.51,10500.0
2012-07-25 14:50:00,11.51,11.51,11.49,11.51,29100.0,11.51,11.51,11.49,11.51,29100.0
2012-07-25 14:55:00,11.5,11.51,11.5,11.5,42300.0,11.5,11.51,11.5,11.5,42300.0
2012-07-25 15:00:00,11.5,11.51,11.5,11.51,25800.0,11.5,11.51,11.5,11.51,25800.0
2012-07-25 15:05:00,11.51,11.51,11.46,11.48,110500.0,11.51,11.51,11.46,11.48,110500.0
2012-07-25 15:10:00,11.48,11.51,11.46,11.5,224000.0,11.48,11.51,11.46,11.5,224000.0
2012-07-25 15:15:00,11.5,11.51,11.44,11.44,92600.0,11.5,11.51,11.44,11.44,92600.0
2012-07-25 15:20:00,11.44,11.45,11.42,11.45,87900.0,11.44,11.45,11.42,11.45,87900.0
2012-07-25 15:25:00,11.45,11.45,11.43,11.44,125600.0,11.45,11.45,11.43,11.44,125600.0
2012-07-25 15:30:00,11.45,11.47,11.42,11.45,177200.0,11.45,11.47,11.42,11.45,177200.0
2012-07-25 15:35:00,11.45,11.48,11.42,11.45,189200.0,11.45,11.48,11.42,11.45,189200.0
2012-07-25 15:40:00,11.44,11.45,11.37,11.38,191400.0,11.44,11.45,11.37,11.38,191400.0
2012-07-25 15:45:00,11.38,11.46,11.38,11.44,198200.0,11.38,11.46,11.38,11.44,198200.0
2012-07-25 15:50:00,11.44,11.44,11.4,11.43,586800.0,11.44,11.44,11.4,11.43,586800.0
2012-07-25 15:55:00,11.43,11.43,11.38,11.42,272600.0,11.43,11.43,11.38,11.42,272600.0
2012-07-26 09:30:00,11.74,11.9,11.51,11.65,166100.0,11.74,11.9,11.51,11.65,166100.0
2012-07-26 09:35:00,11.66,11.77,11.61,11.66,71200.0,11.66,11.77,11.61,11.66,71200.0
2012-07-26 09:40:00,11.7,11.77,11.7,11.77,303500.0,11.7,11.77,11.7,11.77,303500.0
2012-07-26 09:45:00,11.77,11.87,11.77,11.87,200700.0,11.77,11.87,11.77,11.87,200700.0
2012-07-26 09:50:00,11.88,11.94,11.88,11.9,133200.0,11.88,11.94,11.88,11.9,133200.0
2012-07-26 09:55:00,11.9,11.92,11.85,11.86,71200.0,11.9,11.92,11.85,11.86,71200.0
2012-07-26 10:00:00,11.85,11.88,11.78,11.87,259200.0,11.85,11.88,11.78,11.87,259200.0
2012-07-26 10:05:00,11.86,11.93,11.86,11.9,265800.0,11.86,11.93,11.86,11.9,265800.0
2012-07-26 10:10:00,11.89,11.93,11.87,11.92,106300.0,11.89,11.93,11.87,11.92,106300.0
2012-07-26 10:15:00,11.92,11.95,11.89,11.93,146600.0,11.92,11.95,11.89,11.93,146600.0
2012-07-26 10:20:00,11.94,11.96,11.91,11.94,122900.0,11.94,11.96,11.91,11.94,122900.0
2012-07-26 10:25:00,11.94,11.96,11.91,11.95,124900.0,11.94,11.96,11.91,11.95,124900.0
2012-07-26 10:30:00,11.95,11.98,11.93,11.93,91800.0,11.95,11.98,11.93,11.93,91800.0
2012-07-26 10:35:00,11.92,11.96,11.91,11.95,73000.0,11.92,11.96,11.91,11.95,73000.0
2012-07-26 10:40:00,11.95,11.97,11.92,11.92,144300.0,11.95,11.97,11.92,11.92,144300.0
2012-07-26 10:45:00,11.92,11.94,11.9,11.92,119200.0,11.92,11.94,11.9,11.92,119200.0
2012-07-26 10:50:00,11.91,11.95,11.87,11.95,40400.0,11.91,11.95,11.87,11.95,40400.0
2012-07-26 10:55:00,11.95,11.99,11.94,11.98,46900.0,11.95,11.99,11.94,11.98,46900.0
2012-07-26 11:00:00,11.98,11.99,11.91,11.96,182300.0,11.98,11.99,11.91,11.96,182300.0
2012-07-26 11:05:00,11.95,11.98,11.91,11.96,52400.0,11.95,11.98,11.91,11.96,52400.0
2012-07-26 11:10:00,11.96,11.98,11.94,11.95,53900.0,11.96,11.98,11.94,11.95,53900.0
2012-07-26 11:15:00,11.95,11.96,11.93,11.95,69100.0,11.95,11.96,11.93,11.95,69100.0
2012-07-26 11:20:00,11.93,11.94,11.91,11.92,92400.0,11.93,11.94,11.91,11.92,92400.0
2012-07-26 11:25:00,11.92,11.93,11.89,11.9,278000.0,11.92,11.93,11.89,11.9,278000.0
2012-07-26 11:30:00,11.91,11.93,11.89,11.91,227700.0,11.91,11.93,11.89,11.91,227700.0
2012-07-26 11:35:00,11.92,11.93,11.91,11.92,20200.0,11.92,11.93,11.91,11.92,20200.0
2012-07-26 11:40:00,11.93,11.94,11.91,11.92,23900.0,11.93,11.94,11.91,11.92,23900.0
2012-07-26 11:45:00,11.92,11.93,11.89,11.92,25400.0,11.92,11.93,11.89,11.92,25400.0
2012-07-26 11:50:00,11.92,11.93,11.91,11.92,20800.0,11.92,11.93,11.91,11.92,20800.0
2012-07-26 11:55:00,11.92,11.94,11.92,11.93,56000.0,11.92,11.94,11.92,11.93,56000.0
2012-07-26 12:00:00,11.94,11.95,11.92,11.92,18500.0,11.94,11.95,11.92,11.92,18500.0
2012-07-26 12:05:00,11.92,11.92,11.91,11.91,19300.0,11.92,11.92,11.91,11.91,19300.0
2012-07-26 12:10:00,11.91,11.92,11.91,11.91,11600.0,11.91,11.92,11.91,11.91,11600.0
2012-07-26 12:15:00,11.91,11.92,11.9,11.9,16600.0,11.91,11.92,11.9,11.9,16600.0
2012-07-26 12:20:00,11.9,11.92,11.87,11.9,132900.0,11.9,11.92,11.87,11.9,132900.0
2012-07-26 12:25:00,11.9,11.91,11.88,11.89,63000.0,11.9,11.91,11.88,11.89,63000.0
2012-07-26 12:30:00,11.88,11.88,11.86,11.86,10400.0,11.88,11.88,11.86,11.86,10400.0
2012-07-26 12:35:00,11.86,11.87,11.86,11.87,7900.0,11.86,11.87,11.86,11.87,7900.0
2012-07-26 12:40:00,11.87,11.9,11.86,11.89,100600.0,11.87,11.9,11.86,11.89,100600.0
2012-07-26 12:45:00,11.89,11.9,11.88,11.89,49000.0,11.89,11.9,11.88,11.89,49000.0
2012-07-26 12:50:00,11.89,11.89,11.85,11.85,36300.0,11.89,11.89,11.85,11.85,36300.0
2012-07-26 12:55:00,11.86,11.88,11.85,11.88,44500.0,11.86,11.88,11.85,11.88,44500.0
2012-07-26 13:00:00,11.88,11.93,11.87,11.91,88900.0,11.88,11.93,11.87,11.91,88900.0
2012-07-26 13:05:00,11.91,11.94,11.9,11.93,85000.0,11.91,11.94,11.9,11.93,85000.0
2012-07-26 13:10:00,11.92,11.95,11.92,11.95,16100.0,11.92,11.95,11.92,11.95,16100.0
2012-07-26 13:15:00,11.95,11.95,11.94,11.95,23100.0,11.95,11.95,11.94,11.95,23100.0
2012-07-26 13:20:00,11.95,11.97,11.94,11.97,22300.0,11.95,11.97,11.94,11.97,22300.0
2012-07-26 13:25:00,11.97,11.99,11.96,11.96,33000.0,11.97,11.99,11.96,11.96,33000.0
2012-07-26 13:30:00,11.96,11.98,11.92,11.92,29400.0,11.96,11.98,11.92,11.92,29400.0
2012-07-26 13:35:00,11.92,11.92,11.91,11.91,3000.0,11.92,11.92,11.91,11.91,3000.0
2012-07-26 13:40:00,11.92,11.92,11.9,11.91,16400.0,11.92,11.92,11.9,11.91,16400.0
2012-07-26 13:45:00,11.91,11.91,11.9,11.9,1200.0,11.91,11.91,11.9,11.9,1200.0
2012-07-26 13:50:00,11.9,11.92,11.9,11.9,212100.0,11.9,11.92,11.9,11.9,212100.0
2012-07-26 13:55:00,11.91,11.92,11.9,11.91,25300.0,11.91,11.92,11.9,11.91,25300.0
2012-07-26 14:00:00,11.9,11.92,11.9,11.92,51800.0,11.9,11.92,11.9,11.92,51800.0
2012-07-26 14:05:00,11.92,11.94,11.91,11.93,45100.0,11.92,11.94,11.91,11.93,45100.0
2012-07-26 14:10:00,11.93,11.94,11.92,11.93,15400.0,11.93,11.94,11.92,11.93,15400.0
2012-07-26 14:15:00,11.93,11.93,11.91,11.91,27000.0,11.93,11.93,11.91,11.91,27000.0
2012-07-26 14:20:00,11.91,11.95,11.91,11.95,17400.0,11.91,11.95,11.91,11.95,17400.0
2012-07-26 14:25:00,11.95,11.95,11.94,11.94,7000.0,11.95,11.95,11.94,11.94,7000.0
2012-07-26 14:30:00,11.95,11.96,11.94,11.96,25800.0,11.95,11.96,11.94,11.96,25800.0
2012-07-26 14:35:00,11.96,11.98,11.96,11.98,23400.0,11.96,11.98,11.96,11.98,23400.0
2012-07-26 14:40:00,11.98,11.99,11.97,11.98,19400.0,11.98,11.99,11.97,11.98,19400.0
2012-07-26 14:45:00,11.98,11.99,11.97,11.99,34700.0,11.98,11.99,11.97,11.99,34700.0
2012-07-26 14:50:00,11.99,12.04,11.98,12.01,212700.0,11.99,12.04,11.98,12.01,212700.0
2012-07-26 14:55:00,12.01,12.02,12.0,12.0,38000.0,12.01,12.02,12.0,12.0,38000.0
2012-07-26 15:00:00,12.01,12.03,12.0,12.03,28400.0,12.01,12.03,12.0,12.03,28400.0
2012-07-26 15:05:00,12.03,12.04,12.0,12.01,43200.0,12.03,12.04,12.0,12.01,43200.0
2012-07-26 15:10:00,12.0,12.02,12.0,12.01,320200.0,12.0,12.02,12.0,12.01,320200.0
2012-07-26 15:15:00,12.01,12.04,12.0,12.04,144700.0,12.01,12.04,12.0,12.04,144700.0
2012-07-26 15:20:00,12.04,12.05,12.0,12.03,129300.0,12.04,12.05,12.0,12.03,129300.0
2012-07-26 15:25:00,12.02,12.05,12.02,12.05,47100.0,12.02,12.05,12.02,12.05,47100.0
2012-07-26 15:30:00,12.05,12.07,12.04,12.07,94500.0,12.05,12.07,12.04,12.07,94500.0
2012-07-26 15:35:00,12.07,12.08,12.07,12.08,68500.0,12.07,12.08,12.07,12.08,68500.0
2012-07-26 15:40:00,12.08,12.13,12.07,12.13,109100.0,12.08,12.13,12.07,12.13,109100.0
2012-07-26 15:45:00,12.13,12.13,12.04,12.05,224400.0,12.13,12.13,12.04,12.05,224400.0
2012-07-26 15:50:00,12.05,12.05,11.99,12.0,231700.0,12.05,12.05,11.99,12.0,231700.0
2012-07-26 15:55:00,12.01,12.02,12.0,12.02,399000.0,12.01,12.02,12.0,12.02,399000.0
2012-07-27 09:30:00,11.75,12.05,11.74,12.04,135100.0,11.75,12.05,11.74,12.04,135100.0
2012-07-27 09:35:00,12.04,12.09,12.03,12.06,114300.0,12.04,12.09,12.03,12.06,114300.0
2012-07-27 09:40:00,12.05,12.05,12.0,12.02,31600.0,12.05,12.05,12.0,12.02,31600.0
2012-07-27 09:45:00,12.01,12.11,12.01,12.1,66600.0,12.01,12.11,12.01,12.1,66600.0
2012-07-27 09:50:00,12.1,12.15,12.1,12.12,70800.0,12.1,12.15,12.1,12.12,70800.0
2012-07-27 09:55:00,12.11,12.14,12.09,12.12,41400.0,12.11,12.14,12.09,12.12,41400.0
2012-07-27 10:00:00,12.12,12.19,12.11,12.17,169300.0,12.12,12.19,12.11,12.17,169300.0
2012-07-27 10:05:00,12.17,12.2,12.16,12.16,77500.0,12.17,12.2,12.16,12.16,77500.0
2012-07-27 10:10:00,12.17,12.17,12.09,12.09,51700.0,12.17,12.17,12.09,12.09,51700.0
2012-07-27 10:15:00,12.09,12.11,12.09,12.09,56100.0,12.09,12.11,12.09,12.09,56100.0
2012-07-27 10:20:00,12.09,12.1,12.06,12.07,27000.0,12.09,12.1,12.06,12.07,27000.0
2012-07-27 10:25:00,12.06,12.12,12.06,12.11,50900.0,12.06,12.12,12.06,12.11,50900.0
2012-07-27 10:30:00,12.1,12.13,12.1,12.13,31800.0,12.1,12.13,12.1,12.13,31800.0
2012-07-27 10:35:00,12.12,12.13,12.12,12.12,10800.0,12.12,12.13,12.12,12.12,10800.0
2012-07-27 10:40:00,12.12,12.13,12.11,12.12,16500.0,12.12,12.13,12.11,12.12,16500.0
2012-07-27 10:45:00,12.13,12.17,12.13,12.17,24200.0,12.13,12.17,12.13,12.17,24200.0
2012-07-27 10:50:00,12.16,12.17,12.15,12.15,6200.0,12.16,12.17,12.15,12.15,6200.0
2012-07-27 10:55:00,12.15,12.19,12.15,12.18,40500.0,12.15,12.19,12.15,12.18,40500.0
2012-07-27 11:00:00,12.18,12.19,12.18,12.18,10000.0,12.18,12.19,12.18,12.18,10000.0
2012-07-27 11:05:00,12.18,12.21,12.17,12.19,37900.0,12.18,12.21,12.17,12.19,37900.0
2012-07-27 11:10:00,12.2,12.21,12.19,12.19,24600.0,12.2,12.21,12.19,12.19,24600.0
2012-07-27 11:15:00,12.2,12.2,12.19,12.2,67100.0,12.2,12.2,12.19,12.2,67100.0
2012-07-27 11:20:00,12.19,12.2,12.18,12.18,61700.0,12.19,12.2,12.18,12.18,61700.0
2012-07-27 11:25:00,12.19,12.19,12.16,12.18,72900.0,12.19,12.19,12.16,12.18,72900.0
2012-07-27 11:30:00,12.17,12.3,12.17,12.3,239700.0,12.17,12.3,12.17,12.3,239700.0
2012-07-27 11:35:00,12.31,12.33,12.27,12.28,205300.0,12.31,12.33,12.27,12.28,205300.0
2012-07-27 11:40:00,12.27,12.28,12.23,12.23,31800.0,12.27,12.28,12.23,12.23,31800.0
2012-07-27 11:45:00,12.24,12.24,12.2,12.2,27000.0,12.24,12.24,12.2,12.2,27000.0
2012-07-27 11:50:00,12.21,12.21,12.2,12.2,8400.0,12.21,12.21,12.2,12.2,8400.0
2012-07-27 11:55:00,12.2,12.23,12.2,12.23,23400.0,12.2,12.23,12.2,12.23,23400.0
2012-07-27 12:00:00,12.23,12.23,12.22,12.22,10700.0,12.23,12.23,12.22,12.22,10700.0
2012-07-27 12:05:00,12.23,12.24,12.22,12.23,28300.0,12.23,12.24,12.22,12.23,28300.0
2012-07-27 12:10:00,12.23,12.23,12.22,12.23,5600.0,12.23,12.23,12.22,12.23,5600.0
2012-07-27 12:15:00,12.22,12.26,12.22,12.26,34800.0,12.22,12.26,12.22,12.26,34800.0
2012-07-27 12:20:00,12.26,12.29,12.26,12.29,19700.0,12.26,12.29,12.26,12.29,19700.0
2012-07-27 12:25:00,12.29,12.3,12.28,12.3,19300.0,12.29,12.3,12.28,12.3,19300.0
2012-07-27 12:30:00,12.3,12.32,12.29,12.32,18500.0,12.3,12.32,12.29,12.32,18500.0
2012-07-27 12:35:00,12.32,12.32,12.29,12.29,25900.0,12.32,12.32,12.29,12.29,25900.0
2012-07-27 12:40:00,12.29,12.31,12.29,12.31,7900.0,12.29,12.31,12.29,12.31,7900.0
2012-07-27 12:45:00,12.3,12.31,12.29,12.29,7800.0,12.3,12.31,12.29,12.29,7800.0
2012-07-27 12:50:00,12.29,12.29,12.28,12.28,7600.0,12.29,12.29,12.28,12.28,7600.0
2012-07-27 12:55:00,12.28,12.28,12.27,12.28,17300.0,12.28,12.28,12.27,12.28,17300.0
2012-07-27 13:00:00,12.28,12.29,12.27,12.29,35700.0,12.28,12.29,12.27,12.29,35700.0
2012-07-27 13:05:00,12.29,12.29,12.28,12.29,5200.0,12.29,12.29,12.28,12.29,5200.0
2012-07-27 13:10:00,12.28,12.29,12.28,12.29,12900.0,12.28,12.29,12.28,12.29,12900.0
2012-07-27 13:15:00,12.29,12.29,12.27,12.27,32900.0,12.29,12.29,12.27,12.27,32900.0
2012-07-27 13:20:00,12.26,12.27,12.25,12.25,35300.0,12.26,12.27,12.25,12.25,35300.0
2012-07-27 13:25:00,12.26,12.37,12.26,12.36,134800.0,12.26,12.37,12.26,12.36,134800.0
2012-07-27 13:30:00,12.36,12.37,12.34,12.34,110400.0,12.36,12.37,12.34,12.34,110400.0
2012-07-27 13:35:00,12.35,12.42,12.35,12.4,113100.0,12.35,12.42,12.35,12.4,113100.0
2012-07-27 13:40:00,12.4,12.4,12.33,12.34,164000.0,12.4,12.4,12.33,12.34,164000.0
2012-07-27 13:45:00,12.34,12.34,12.3,12.31,45700.0,12.34,12.34,12.3,12.31,45700.0
2012-07-27 13:50:00,12.3,12.33,12.3,12.33,43400.0,12.3,12.33,12.3,12.33,43400.0
2012-07-27 13:55:00,12.33,12.35,12.32,12.33,37100.0,12.33,12.35,12.32,12.33,37100.0
2012-07-27 14:00:00,12.32,12.33,12.32,12.33,24700.0,12.32,12.33,12.32,12.33,24700.0
2012-07-27 14:05:00,12.32,12.34,12.32,12.33,24000.0,12.32,12.34,12.32,12.33,24000.0
2012-07-27 14:10:00,12.33,12.34,12.31,12.31,54500.0,12.33,12.34,12.31,12.31,54500.0
2012-07-27 14:15:00,12.3,12.32,12.3,12.3,30700.0,12.3,12.32,12.3,12.3,30700.0
2012-07-27 14:20:00,12.3,12.32,12.3,12.3,41200.0,12.3,12.32,12.3,12.3,41200.0
2012-07-27 14:25:00,12.3,12.31,12.3,12.3,2600.0,12.3,12.31,12.3,12.3,2600.0
2012-07-27 14:30:00,12.3,12.32,12.3,12.32,39200.0,12.3,12.32,12.3,12.32,39200.0
2012-07-27 14:35:00,12.32,12.34,12.31,12.34,12800.0,12.32,12.34,12.31,12.34,12800.0
2012-07-27 14:40:00,12.34,12.34,12.33,12.33,4800.0,12.34,12.34,12.33,12.33,4800.0
2012-07-27 14:45:00,12.34,12.34,12.33,12.33,10500.0,12.34,12.34,12.33,12.33,10500.0
2012-07-27 14:50:00,12.33,12.38,12.33,12.38,71300.0,12.33,12.38,12.33,12.38,71300.0
2012-07-27 14:55:00,12.37,12.38,12.34,12.35,99300.0,12.37,12.38,12.34,12.35,99300.0
2012-07-27 15:00:00,12.35,12.35,12.33,12.33,20100.0,12.35,12.35,12.33,12.33,20100.0
2012-07-27 15:05:00,12.34,12.38,12.33,12.38,58100.0,12.34,12.38,12.33,12.38,58100.0
2012-07-27 15:10:00,12.38,12.4,12.37,12.38,31800.0,12.38,12.4,12.37,12.38,31800.0
2012-07-27 15:15:00,12.39,12.4,12.37,12.37,44200.0,12.39,12.4,12.37,12.37,44200.0
2012-07-27 15:20:00,12.37,12.4,12.37,12.39,57500.0,12.37,12.4,12.37,12.39,57500.0
2012-07-27 15:25:00,12.4,12.42,12.39,12.41,112300.0,12.4,12.42,12.39,12.41,112300.0
2012-07-27 15:30:00,12.42,12.42,12.4,12.41,42200.0,12.42,12.42,12.4,12.41,42200.0
2012-07-27 15:35:00,12.41,12.41,12.38,12.38,80200.0,12.41,12.41,12.38,12.38,80200.0
2012-07-27 15:40:00,12.38,12.41,12.38,12.41,71800.0,12.38,12.41,12.38,12.41,71800.0
2012-07-27 15:45:00,12.41,12.43,12.41,12.43,86800.0,12.41,12.43,12.41,12.43,86800.0
2012-07-27 15:50:00,12.43,12.43,12.36,12.36,157200.0,12.43,12.43,12.36,12.36,157200.0
2012-07-27 15:55:00,12.37,12.4,12.36,12.4,243500.0,12.37,12.4,12.36,12.4,243500.0
2012-07-30 09:30:00,12.16,12.29,12.12,12.21,234400.0,12.16,12.29,12.12,12.21,234400.0
2012-07-30 09:35:00,12.23,12.25,12.14,12.15,78800.0,12.23,12.25,12.14,12.15,78800.0
2012-07-30 09:40:00,12.15,12.17,12.12,12.17,79900.0,12.15,12.17,12.12,12.17,79900.0
2012-07-30 09:45:00,12.18,12.2,12.15,12.17,265500.0,12.18,12.2,12.15,12.17,265500.0
2012-07-30 09:50:00,12.18,12.23,12.18,12.2,218500.0,12.18,12.23,12.18,12.2,218500.0
2012-07-30 09:55:00,12.2,12.23,12.18,12.22,79400.0,12.2,12.23,12.18,12.22,79400.0
2012-07-30 10:00:00,12.22,12.27,12.21,12.25,62800.0,12.22,12.27,12.21,12.25,62800.0
2012-07-30 10:05:00,12.25,12.25,12.19,12.21,62400.0,12.25,12.25,12.19,12.21,62400.0
2012-07-30 10:10:00,12.21,12.23,12.2,12.21,42500.0,12.21,12.23,12.2,12.21,42500.0
2012-07-30 10:15:00,12.21,12.22,12.18,12.2,67300.0,12.21,12.22,12.18,12.2,67300.0
2012-07-30 10:20:00,12.2,12.27,12.19,12.27,48100.0,12.2,12.27,12.19,12.27,48100.0
2012-07-30 10:25:00,12.27,12.28,12.2,12.21,73600.0,12.27,12.28,12.2,12.21,73600.0
2012-07-30 10:30:00,12.21,12.21,12.14,12.17,86100.0,12.21,12.21,12.14,12.17,86100.0
2012-07-30 10:35:00,12.17,12.2,12.16,12.2,38900.0,12.17,12.2,12.16,12.2,38900.0
2012-07-30 10:40:00,12.19,12.19,12.17,12.18,31800.0,12.19,12.19,12.17,12.18,31800.0
2012-07-30 10:45:00,12.18,12.21,12.17,12.19,64300.0,12.18,12.21,12.17,12.19,64300.0
2012-07-30 10:50:00,12.18,12.19,12.17,12.17,40300.0,12.18,12.19,12.17,12.17,40300.0
2012-07-30 10:55:00,12.18,12.19,12.16,12.16,47800.0,12.18,12.19,12.16,12.16,47800.0
2012-07-30 11:00:00,12.16,12.2,12.16,12.2,9100.0,12.16,12.2,12.16,12.2,9100.0
2012-07-30 11:05:00,12.19,12.23,12.19,12.22,44900.0,12.19,12.23,12.19,12.22,44900.0
2012-07-30 11:10:00,12.22,12.24,12.22,12.24,13900.0,12.22,12.24,12.22,12.24,13900.0
2012-07-30 11:15:00,12.23,12.24,12.18,12.19,59900.0,12.23,12.24,12.18,12.19,59900.0
2012-07-30 11:20:00,12.21,12.22,12.19,12.21,47100.0,12.21,12.22,12.19,12.21,47100.0
2012-07-30 11:25:00,12.21,12.22,12.2,12.2,4900.0,12.21,12.22,12.2,12.2,4900.0
2012-07-30 11:30:00,12.2,12.22,12.2,12.2,32800.0,12.2,12.22,12.2,12.2,32800.0
2012-07-30 11:35:00,12.19,12.22,12.19,12.21,20100.0,12.19,12.22,12.19,12.21,20100.0
2012-07-30 11:40:00,12.21,12.23,12.19,12.23,42500.0,12.21,12.23,12.19,12.23,42500.0
2012-07-30 11:45:00,12.23,12.24,12.22,12.23,13200.0,12.23,12.24,12.22,12.23,13200.0
2012-07-30 11:50:00,12.22,12.27,12.22,12.25,65700.0,12.22,12.27,12.22,12.25,65700.0
2012-07-30 11:55:00,12.25,12.27,12.25,12.27,5500.0,12.25,12.27,12.25,12.27,5500.0
2012-07-30 12:00:00,12.27,12.27,12.25,12.25,7500.0,12.27,12.27,12.25,12.25,7500.0
2012-07-30 12:05:00,12.26,12.26,12.19,12.2,60000.0,12.26,12.26,12.19,12.2,60000.0
2012-07-30 12:10:00,12.2,12.22,12.19,12.2,17400.0,12.2,12.22,12.19,12.2,17400.0
2012-07-30 12:15:00,12.21,12.22,12.18,12.2,85600.0,12.21,12.22,12.18,12.2,85600.0
2012-07-30 12:20:00,12.21,12.22,12.2,12.21,33000.0,12.21,12.22,12.2,12.21,33000.0
2012-07-30 12:25:00,12.21,12.21,12.2,12.21,3900.0,12.21,12.21,12.2,12.21,3900.0
2012-07-30 12:30:00,12.2,12.21,12.19,12.19,11600.0,12.2,12.21,12.19,12.19,11600.0
2012-07-30 12:35:00,12.19,12.19,12.18,12.18,6500.0,12.19,12.19,12.18,12.18,6500.0
2012-07-30 12:40:00,12.18,12.22,12.18,12.2,41500.0,12.18,12.22,12.18,12.2,41500.0
2012-07-30 12:45:00,12.21,12.21,12.19,12.2,13200.0,12.21,12.21,12.19,12.2,13200.0
2012-07-30 12:50:00,12.2,12.22,12.19,12.22,33200.0,12.2,12.22,12.19,12.22,33200.0
2012-07-30 12:55:00,12.21,12.21,12.17,12.18,57700.0,12.21,12.21,12.17,12.18,57700.0
2012-07-30 13:00:00,12.19,12.21,12.18,12.2,31500.0,12.19,12.21,12.18,12.2,31500.0
2012-07-30 13:05:00,12.2,12.22,12.2,12.21,14000.0,12.2,12.22,12.2,12.21,14000.0
2012-07-30 13:10:00,12.21,12.22,12.2,12.21,8300.0,12.21,12.22,12.2,12.21,8300.0
2012-07-30 13:15:00,12.21,12.22,12.2,12.21,8600.0,12.21,12.22,12.2,12.21,8600.0
2012-07-30 13:20:00,12.21,12.23,12.21,12.23,14400.0,12.21,12.23,12.21,12.23,14400.0
2012-07-30 13:25:00,12.23,12.23,12.21,12.22,8700.0,12.23,12.23,12.21,12.22,8700.0
2012-07-30 13:30:00,12.22,12.23,12.22,12.23,14400.0,12.22,12.23,12.22,12.23,14400.0
2012-07-30 13:35:00,12.23,12.25,12.22,12.23,16900.0,12.23,12.25,12.22,12.23,16900.0
2012-07-30 13:40:00,12.22,12.23,12.19,12.21,117700.0,12.22,12.23,12.19,12.21,117700.0
2012-07-30 13:45:00,12.21,12.22,12.21,12.21,90400.0,12.21,12.22,12.21,12.21,90400.0
2012-07-30 13:50:00,12.21,12.24,12.2,12.24,28600.0,12.21,12.24,12.2,12.24,28600.0
2012-07-30 13:55:00,12.23,12.24,12.22,12.22,11800.0,12.23,12.24,12.22,12.22,11800.0
2012-07-30 14:00:00,12.21,12.23,12.19,12.22,19200.0,12.21,12.23,12.19,12.22,19200.0
2012-07-30 14:05:00,12.23,12.23,12.21,12.21,10900.0,12.23,12.23,12.21,12.21,10900.0
2012-07-30 14:10:00,12.21,12.23,12.2,12.22,13400.0,12.21,12.23,12.2,12.22,13400.0
2012-07-30 14:15:00,12.22,12.23,12.2,12.2,11300.0,12.22,12.23,12.2,12.2,11300.0
2012-07-30 14:20:00,12.2,12.23,12.2,12.22,16000.0,12.2,12.23,12.2,12.22,16000.0
2012-07-30 14:25:00,12.22,12.25,12.21,12.24,17600.0,12.22,12.25,12.21,12.24,17600.0
2012-07-30 14:30:00,12.24,12.25,12.22,12.22,36500.0,12.24,12.25,12.22,12.22,36500.0
2012-07-30 14:35:00,12.22,12.23,12.22,12.23,4900.0,12.22,12.23,12.22,12.23,4900.0
2012-07-30 14:40:00,12.22,12.25,12.22,12.25,12100.0,12.22,12.25,12.22,12.25,12100.0
2012-07-30 14:45:00,12.24,12.25,12.24,12.24,38100.0,12.24,12.25,12.24,12.24,38100.0
2012-07-30 14:50:00,12.24,12.26,12.24,12.26,10700.0,12.24,12.26,12.24,12.26,10700.0
2012-07-30 14:55:00,12.25,12.27,12.25,12.25,57200.0,12.25,12.27,12.25,12.25,57200.0
2012-07-30 15:00:00,12.25,12.26,12.24,12.24,38800.0,12.25,12.26,12.24,12.24,38800.0
2012-07-30 15:05:00,12.24,12.25,12.19,12.19,35000.0,12.24,12.25,12.19,12.19,35000.0
2012-07-30 15:10:00,12.19,12.21,12.19,12.19,24000.0,12.19,12.21,12.19,12.19,24000.0
2012-07-30 15:15:00,12.19,12.23,12.19,12.23,77300.0,12.19,12.23,12.19,12.23,77300.0
2012-07-30 15:20:00,12.23,12.24,12.22,12.23,15800.0,12.23,12.24,12.22,12.23,15800.0
2012-07-30 15:25:00,12.23,12.24,12.21,12.23,29800.0,12.23,12.24,12.21,12.23,29800.0
2012-07-30 15:30:00,12.23,12.24,12.21,12.21,26000.0,12.23,12.24,12.21,12.21,26000.0
2012-07-30 15:35:00,12.21,12.22,12.2,12.22,89500.0,12.21,12.22,12.2,12.22,89500.0
2012-07-30 15:40:00,12.21,12.23,12.21,12.22,142900.0,12.21,12.23,12.21,12.22,142900.0
2012-07-30 15:45:00,12.21,12.25,12.21,12.25,78000.0,12.21,12.25,12.21,12.25,78000.0
2012-07-30 15:50:00,12.24,12.26,12.23,12.26,69100.0,12.24,12.26,12.23,12.26,69100.0
2012-07-30 15:55:00,12.26,12.26,12.23,12.24,119600.0,12.26,12.26,12.23,12.24,119600.0
2012-07-31 09:30:00,12.15,12.36,12.15,12.35,68000.0,12.15,12.36,12.15,12.35,68000.0
2012-07-31 09:35:00,12.34,12.39,12.34,12.37,91400.0,12.34,12.39,12.34,12.37,91400.0
2012-07-31 09:40:00,12.36,12.36,12.27,12.32,39800.0,12.36,12.36,12.27,12.32,39800.0
2012-07-31 09:45:00,12.32,12.32,12.27,12.29,31900.0,12.32,12.32,12.27,12.29,31900.0
2012-07-31 09:50:00,12.3,12.3,12.27,12.28,33400.0,12.3,12.3,12.27,12.28,33400.0
2012-07-31 09:55:00,12.27,12.28,12.25,12.28,11700.0,12.27,12.28,12.25,12.28,11700.0
2012-07-31 10:00:00,12.29,12.33,12.25,12.27,62500.0,12.29,12.33,12.25,12.27,62500.0
2012-07-31 10:05:00,12.27,12.28,12.23,12.25,85400.0,12.27,12.28,12.23,12.25,85400.0
2012-07-31 10:10:00,12.25,12.29,12.25,12.28,30000.0,12.25,12.29,12.25,12.28,30000.0
2012-07-31 10:15:00,12.28,12.33,12.27,12.31,22900.0,12.28,12.33,12.27,12.31,22900.0
2012-07-31 10:20:00,12.31,12.34,12.29,12.34,23300.0,12.31,12.34,12.29,12.34,23300.0
2012-07-31 10:25:00,12.33,12.34,12.32,12.33,35300.0,12.33,12.34,12.32,12.33,35300.0
2012-07-31 10:30:00,12.32,12.34,12.28,12.28,27500.0,12.32,12.34,12.28,12.28,27500.0
2012-07-31 10:35:00,12.27,12.27,12.23,12.24,21900.0,12.27,12.27,12.23,12.24,21900.0
2012-07-31 10:40:00,12.24,12.3,12.23,12.3,62000.0,12.24,12.3,12.23,12.3,62000.0
2012-07-31 10:45:00,12.3,12.31,12.28,12.29,75100.0,12.3,12.31,12.28,12.29,75100.0
2012-07-31 10:50:00,12.29,12.29,12.26,12.28,17100.0,12.29,12.29,12.26,12.28,17100.0
2012-07-31 10:55:00,12.28,12.28,12.26,12.27,48500.0,12.28,12.28,12.26,12.27,48500.0
2012-07-31 11:00:00,12.27,12.29,12.25,12.26,74100.0,12.27,12.29,12.25,12.26,74100.0
2012-07-31 11:05:00,12.25,12.27,12.23,12.27,210500.0,12.25,12.27,12.23,12.27,210500.0
2012-07-31 11:10:00,12.28,12.34,12.26,12.33,86300.0,12.28,12.34,12.26,12.33,86300.0
2012-07-31 11:15:00,12.32,12.33,12.3,12.31,18400.0,12.32,12.33,12.3,12.31,18400.0
2012-07-31 11:20:00,12.32,12.33,12.31,12.32,8900.0,12.32,12.33,12.31,12.32,8900.0
2012-07-31 11:25:00,12.32,12.34,12.29,12.29,32600.0,12.32,12.34,12.29,12.29,32600.0
2012-07-31 11:30:00,12.3,12.3,12.27,12.27,8500.0,12.3,12.3,12.27,12.27,8500.0
2012-07-31 11:35:00,12.27,12.28,12.26,12.26,16300.0,12.27,12.28,12.26,12.26,16300.0
2012-07-31 11:40:00,12.26,12.32,12.25,12.31,135000.0,12.26,12.32,12.25,12.31,135000.0
2012-07-31 11:45:00,12.31,12.34,12.29,12.34,134800.0,12.31,12.34,12.29,12.34,134800.0
2012-07-31 11:50:00,12.34,12.34,12.31,12.32,90300.0,12.34,12.34,12.31,12.32,90300.0
2012-07-31 11:55:00,12.31,12.32,12.3,12.31,76500.0,12.31,12.32,12.3,12.31,76500.0
2012-07-31 12:00:00,12.32,12.32,12.28,12.3,178300.0,12.32,12.32,12.28,12.3,178300.0
2012-07-31 12:05:00,12.3,12.3,12.3,12.3,2700.0,12.3,12.3,12.3,12.3,2700.0
2012-07-31 12:10:00,12.3,12.32,12.29,12.3,50100.0,12.3,12.32,12.29,12.3,50100.0
2012-07-31 12:15:00,12.3,12.3,12.3,12.3,17900.0,12.3,12.3,12.3,12.3,17900.0
2012-07-31 12:20:00,12.31,12.31,12.3,12.3,22300.0,12.31,12.31,12.3,12.3,22300.0
2012-07-31 12:25:00,12.3,12.31,12.3,12.3,4900.0,12.3,12.31,12.3,12.3,4900.0
2012-07-31 12:30:00,12.31,12.31,12.3,12.31,8600.0,12.31,12.31,12.3,12.31,8600.0
2012-07-31 12:35:00,12.3,12.3,12.3,12.3,8000.0,12.3,12.3,12.3,12.3,8000.0
2012-07-31 12:40:00,12.3,12.31,12.26,12.26,39700.0,12.3,12.31,12.26,12.26,39700.0
2012-07-31 12:45:00,12.27,12.27,12.25,12.26,4700.0,12.27,12.27,12.25,12.26,4700.0
2012-07-31 12:50:00,12.25,12.26,12.25,12.25,13500.0,12.25,12.26,12.25,12.25,13500.0
2012-07-31 12:55:00,12.25,12.28,12.25,12.27,66200.0,12.25,12.28,12.25,12.27,66200.0
2012-07-31 13:00:00,12.26,12.26,12.23,12.26,47500.0,12.26,12.26,12.23,12.26,47500.0
2012-07-31 13:05:00,12.25,12.28,12.25,12.26,61400.0,12.25,12.28,12.25,12.26,61400.0
2012-07-31 13:10:00,12.27,12.28,12.25,12.28,25300.0,12.27,12.28,12.25,12.28,25300.0
2012-07-31 13:15:00,12.28,12.28,12.27,12.28,9400.0,12.28,12.28,12.27,12.28,9400.0
2012-07-31 13:20:00,12.28,12.3,12.28,12.3,20800.0,12.28,12.3,12.28,12.3,20800.0
2012-07-31 13:25:00,12.3,12.32,12.29,12.31,11600.0,12.3,12.32,12.29,12.31,11600.0
2012-07-31 13:30:00,12.31,12.32,12.3,12.3,26800.0,12.31,12.32,12.3,12.3,26800.0
2012-07-31 13:35:00,12.29,12.31,12.29,12.31,5000.0,12.29,12.31,12.29,12.31,5000.0
2012-07-31 13:40:00,12.3,12.31,12.29,12.29,29500.0,12.3,12.31,12.29,12.29,29500.0
2012-07-31 13:45:00,12.29,12.3,12.29,12.3,7100.0,12.29,12.3,12.29,12.3,7100.0
2012-07-31 13:50:00,12.3,12.31,12.29,12.31,14000.0,12.3,12.31,12.29,12.31,14000.0
2012-07-31 13:55:00,12.3,12.3,12.28,12.29,21300.0,12.3,12.3,12.28,12.29,21300.0
2012-07-31 14:00:00,12.28,12.3,12.28,12.29,11800.0,12.28,12.3,12.28,12.29,11800.0
2012-07-31 14:05:00,12.29,12.31,12.28,12.28,29400.0,12.29,12.31,12.28,12.28,29400.0
2012-07-31 14:10:00,12.28,12.31,12.28,12.3,54000.0,12.28,12.31,12.28,12.3,54000.0
2012-07-31 14:15:00,12.3,12.3,12.29,12.29,4200.0,12.3,12.3,12.29,12.29,4200.0
2012-07-31 14:20:00,12.28,12.3,12.27,12.29,19700.0,12.28,12.3,12.27,12.29,19700.0
2012-07-31 14:25:00,12.3,12.31,12.29,12.3,47000.0,12.3,12.31,12.29,12.3,47000.0
2012-07-31 14:30:00,12.31,12.31,12.28,12.29,16700.0,12.31,12.31,12.28,12.29,16700.0
2012-07-31 14:35:00,12.29,12.3,12.27,12.27,18100.0,12.29,12.3,12.27,12.27,18100.0
2012-07-31 14:40:00,12.27,12.28,12.25,12.26,13300.0,12.27,12.28,12.25,12.26,13300.0
2012-07-31 14:45:00,12.25,12.28,12.25,12.27,24000.0,12.25,12.28,12.25,12.27,24000.0
2012-07-31 14:50:00,12.27,12.28,12.25,12.27,86400.0,12.27,12.28,12.25,12.27,86400.0
2012-07-31 14:55:00,12.27,12.28,12.24,12.25,27700.0,12.27,12.28,12.24,12.25,27700.0
2012-07-31 15:00:00,12.25,12.28,12.24,12.28,92200.0,12.25,12.28,12.24,12.28,92200.0
2012-07-31 15:05:00,12.28,12.28,12.25,12.28,51200.0,12.28,12.28,12.25,12.28,51200.0
2012-07-31 15:10:00,12.27,12.27,12.25,12.25,12700.0,12.27,12.27,12.25,12.25,12700.0
2012-07-31 15:15:00,12.26,12.26,12.24,12.24,11100.0,12.26,12.26,12.24,12.24,11100.0
2012-07-31 15:20:00,12.24,12.25,12.22,12.22,26800.0,12.24,12.25,12.22,12.22,26800.0
2012-07-31 15:25:00,12.23,12.24,12.22,12.23,22500.0,12.23,12.24,12.22,12.23,22500.0
2012-07-31 15:30:00,12.24,12.25,12.23,12.25,145700.0,12.24,12.25,12.23,12.25,145700.0
2012-07-31 15:35:00,12.24,12.25,12.24,12.24,37900.0,12.24,12.25,12.24,12.24,37900.0
2012-07-31 15:40:00,12.24,12.25,12.21,12.25,136800.0,12.24,12.25,12.21,12.25,136800.0
2012-07-31 15:45:00,12.25,12.26,12.2,12.2,62500.0,12.25,12.26,12.2,12.2,62500.0
2012-07-31 15:50:00,12.21,12.25,12.2,12.24,152200.0,12.21,12.25,12.2,12.24,152200.0
2012-07-31 15:55:00,12.24,12.25,12.21,12.22,196200.0,12.24,12.25,12.21,12.22,196200.0
2012-08-01 09:30:00,12.24,12.34,12.21,12.25,83800.0,12.24,12.34,12.21,12.25,83800.0
2012-08-01 09:35:00,12.26,12.27,12.19,12.2,125700.0,12.26,12.27,12.19,12.2,125700.0
2012-08-01 09:40:00,12.2,12.21,12.16,12.16,15200.0,12.2,12.21,12.16,12.16,15200.0
2012-08-01 09:45:00,12.16,12.16,12.13,12.13,10800.0,12.16,12.16,12.13,12.13,10800.0
2012-08-01 09:50:00,12.14,12.23,12.13,12.2,78300.0,12.14,12.23,12.13,12.2,78300.0
2012-08-01 09:55:00,12.2,12.21,12.17,12.19,25500.0,12.2,12.21,12.17,12.19,25500.0
2012-08-01 10:00:00,12.19,12.2,12.16,12.19,24500.0,12.19,12.2,12.16,12.19,24500.0
2012-08-01 10:05:00,12.2,12.21,12.17,12.18,25900.0,12.2,12.21,12.17,12.18,25900.0
2012-08-01 10:10:00,12.18,12.19,12.13,12.14,73500.0,12.18,12.19,12.13,12.14,73500.0
2012-08-01 10:15:00,12.13,12.14,12.11,12.14,78700.0,12.13,12.14,12.11,12.14,78700.0
2012-08-01 10:20:00,12.13,12.16,12.13,12.15,49600.0,12.13,12.16,12.13,12.15,49600.0
2012-08-01 10:25:00,12.14,12.22,12.14,12.22,95400.0,12.14,12.22,12.14,12.22,95400.0
2012-08-01 10:30:00,12.21,12.21,12.14,12.14,56100.0,12.21,12.21,12.14,12.14,56100.0
2012-08-01 10:35:00,12.14,12.21,12.14,12.2,111600.0,12.14,12.21,12.14,12.2,111600.0
2012-08-01 10:40:00,12.2,12.21,12.2,12.2,96300.0,12.2,12.21,12.2,12.2,96300.0
2012-08-01 10:45:00,12.2,12.23,12.2,12.22,18000.0,12.2,12.23,12.2,12.22,18000.0
2012-08-01 10:50:00,12.22,12.22,12.2,12.2,12900.0,12.22,12.22,12.2,12.2,12900.0
2012-08-01 10:55:00,12.2,12.22,12.2,12.2,30900.0,12.2,12.22,12.2,12.2,30900.0
2012-08-01 11:00:00,12.2,12.21,12.2,12.2,24700.0,12.2,12.21,12.2,12.2,24700.0
2012-08-01 11:05:00,12.2,12.2,12.17,12.17,114500.0,12.2,12.2,12.17,12.17,114500.0
2012-08-01 11:10:00,12.18,12.2,12.15,12.16,30000.0,12.18,12.2,12.15,12.16,30000.0
2012-08-01 11:15:00,12.15,12.17,12.15,12.16,11500.0,12.15,12.17,12.15,12.16,11500.0
2012-08-01 11:20:00,12.16,12.18,12.16,12.17,28900.0,12.16,12.18,12.16,12.17,28900.0
2012-08-01 11:25:00,12.17,12.19,12.17,12.19,20000.0,12.17,12.19,12.17,12.19,20000.0
2012-08-01 11:30:00,12.18,12.2,12.18,12.19,14700.0,12.18,12.2,12.18,12.19,14700.0
2012-08-01 11:35:00,12.19,12.19,12.18,12.18,26400.0,12.19,12.19,12.18,12.18,26400.0
2012-08-01 11:40:00,12.19,12.19,12.16,12.19,162300.0,12.19,12.19,12.16,12.19,162300.0
2012-08-01 11:45:00,12.19,12.2,12.18,12.2,51300.0,12.19,12.2,12.18,12.2,51300.0
2012-08-01 11:50:00,12.2,12.22,12.19,12.22,42200.0,12.2,12.22,12.19,12.22,42200.0
2012-08-01 11:55:00,12.22,12.23,12.21,12.21,13200.0,12.22,12.23,12.21,12.21,13200.0
2012-08-01 12:00:00,12.21,12.21,12.21,12.21,1000.0,12.21,12.21,12.21,12.21,1000.0
2012-08-01 12:05:00,12.21,12.22,12.17,12.22,127200.0,12.21,12.22,12.17,12.22,127200.0
2012-08-01 12:10:00,12.22,12.28,12.22,12.26,140300.0,12.22,12.28,12.22,12.26,140300.0
2012-08-01 12:15:00,12.26,12.26,12.25,12.26,12600.0,12.26,12.26,12.25,12.26,12600.0
2012-08-01 12:20:00,12.25,12.25,12.23,12.24,35700.0,12.25,12.25,12.23,12.24,35700.0
2012-08-01 12:25:00,12.24,12.25,12.23,12.25,10300.0,12.24,12.25,12.23,12.25,10300.0
2012-08-01 12:30:00,12.25,12.25,12.22,12.23,16800.0,12.25,12.25,12.22,12.23,16800.0
2012-08-01 12:35:00,12.22,12.23,12.21,12.22,6100.0,12.22,12.23,12.21,12.22,6100.0
2012-08-01 12:40:00,12.22,12.22,12.21,12.22,8700.0,12.22,12.22,12.21,12.22,8700.0
2012-08-01 12:45:00,12.22,12.25,12.21,12.25,25200.0,12.22,12.25,12.21,12.25,25200.0
2012-08-01 12:50:00,12.25,12.26,12.25,12.26,34100.0,12.25,12.26,12.25,12.26,34100.0
2012-08-01 12:55:00,12.26,12.26,12.26,12.26,4500.0,12.26,12.26,12.26,12.26,4500.0
2012-08-01 13:00:00,12.26,12.3,12.26,12.3,27200.0,12.26,12.3,12.26,12.3,27200.0
2012-08-01 13:05:00,12.3,12.3,12.28,12.28,18100.0,12.3,12.3,12.28,12.28,18100.0
2012-08-01 13:10:00,12.29,12.29,12.28,12.29,2700.0,12.29,12.29,12.28,12.29,2700.0
2012-08-01 13:15:00,12.28,12.28,12.25,12.26,27500.0,12.28,12.28,12.25,12.26,27500.0
2012-08-01 13:20:00,12.26,12.28,12.25,12.28,17400.0,12.26,12.28,12.25,12.28,17400.0
2012-08-01 13:25:00,12.28,12.28,12.25,12.26,29600.0,12.28,12.28,12.25,12.26,29600.0
2012-08-01 13:30:00,12.26,12.26,12.23,12.25,26400.0,12.26,12.26,12.23,12.25,26400.0
2012-08-01 13:35:00,12.24,12.25,12.24,12.25,51800.0,12.24,12.25,12.24,12.25,51800.0
2012-08-01 13:40:00,12.24,12.28,12.24,12.28,48600.0,12.24,12.28,12.24,12.28,48600.0
2012-08-01 13:45:00,12.28,12.29,12.27,12.28,18200.0,12.28,12.29,12.27,12.28,18200.0
2012-08-01 13:50:00,12.27,12.28,12.27,12.28,4500.0,12.27,12.28,12.27,12.28,4500.0
2012-08-01 13:55:00,12.28,12.28,12.25,12.25,12100.0,12.28,12.28,12.25,12.25,12100.0
2012-08-01 14:00:00,12.25,12.25,12.24,12.24,20600.0,12.25,12.25,12.24,12.24,20600.0
2012-08-01 14:05:00,12.24,12.25,12.23,12.24,10600.0,12.24,12.25,12.23,12.24,10600.0
2012-08-01 14:10:00,12.25,12.25,12.16,12.2,80700.0,12.25,12.25,12.16,12.2,80700.0
2012-08-01 14:15:00,12.21,12.21,12.18,12.2,67000.0,12.21,12.21,12.18,12.2,67000.0
2012-08-01 14:20:00,12.2,12.23,12.2,12.21,79200.0,12.2,12.23,12.2,12.21,79200.0
2012-08-01 14:25:00,12.21,12.26,12.18,12.26,121700.0,12.21,12.26,12.18,12.26,121700.0
2012-08-01 14:30:00,12.27,12.29,12.21,12.23,86200.0,12.27,12.29,12.21,12.23,86200.0
2012-08-01 14:35:00,12.24,12.28,12.23,12.24,25400.0,12.24,12.28,12.23,12.24,25400.0
2012-08-01 14:40:00,12.25,12.27,12.23,12.24,30900.0,12.25,12.27,12.23,12.24,30900.0
2012-08-01 14:45:00,12.24,12.24,12.2,12.23,27000.0,12.24,12.24,12.2,12.23,27000.0
2012-08-01 14:50:00,12.23,12.24,12.22,12.23,36000.0,12.23,12.24,12.22,12.23,36000.0
2012-08-01 14:55:00,12.23,12.23,12.21,12.23,19700.0,12.23,12.23,12.21,12.23,19700.0
2012-08-01 15:00:00,12.22,12.23,12.21,12.21,36900.0,12.22,12.23,12.21,12.21,36900.0
2012-08-01 15:05:00,12.21,12.25,12.21,12.23,62900.0,12.21,12.25,12.21,12.23,62900.0
2012-08-01 15:10:00,12.23,12.24,12.21,12.22,32000.0,12.23,12.24,12.21,12.22,32000.0
2012-08-01 15:15:00,12.21,12.24,12.21,12.22,56900.0,12.21,12.24,12.21,12.22,56900.0
2012-08-01 15:20:00,12.21,12.24,12.2,12.2,78500.0,12.21,12.24,12.2,12.2,78500.0
2012-08-01 15:25:00,12.2,12.24,12.2,12.23,24700.0,12.2,12.24,12.2,12.23,24700.0
2012-08-01 15:30:00,12.24,12.25,12.2,12.21,60400.0,12.24,12.25,12.2,12.21,60400.0
2012-08-01 15:35:00,12.21,12.21,12.19,12.21,49900.0,12.21,12.21,12.19,12.21,49900.0
2012-08-01 15:40:00,12.21,12.22,12.2,12.21,49800.0,12.21,12.22,12.2,12.21,49800.0
2012-08-01 15:45:00,12.21,12.22,12.18,12.18,66700.0,12.21,12.22,12.18,12.18,66700.0
2012-08-01 15:50:00,12.19,12.23,12.18,12.22,162900.0,12.19,12.23,12.18,12.22,162900.0
2012-08-01 15:55:00,12.22,12.23,12.19,12.22,202700.0,12.22,12.23,12.19,12.22,202700.0
2012-08-02 09:30:00,12.12,12.13,12.02,12.11,54600.0,12.12,12.13,12.02,12.11,54600.0
2012-08-02 09:35:00,12.12,12.18,12.08,12.15,81900.0,12.12,12.18,12.08,12.15,81900.0
2012-08-02 09:40:00,12.14,12.18,12.14,12.17,84800.0,12.14,12.18,12.14,12.17,84800.0
2012-08-02 09:45:00,12.18,12.22,12.18,12.2,27000.0,12.18,12.22,12.18,12.2,27000.0
2012-08-02 09:50:00,12.2,12.21,12.15,12.18,130200.0,12.2,12.21,12.15,12.18,130200.0
2012-08-02 09:55:00,12.19,12.21,12.17,12.19,8000.0,12.19,12.21,12.17,12.19,8000.0
2012-08-02 10:00:00,12.2,12.21,12.18,12.19,21600.0,12.2,12.21,12.18,12.19,21600.0
2012-08-02 10:05:00,12.18,12.22,12.18,12.22,21800.0,12.18,12.22,12.18,12.22,21800.0
2012-08-02 10:10:00,12.23,12.25,12.22,12.24,9300.0,12.23,12.25,12.22,12.24,9300.0
2012-08-02 10:15:00,12.24,12.25,12.2,12.2,13600.0,12.24,12.25,12.2,12.2,13600.0
2012-08-02 10:20:00,12.2,12.22,12.2,12.2,18700.0,12.2,12.22,12.2,12.2,18700.0
2012-08-02 10:25:00,12.21,12.27,12.21,12.27,25800.0,12.21,12.27,12.21,12.27,25800.0
2012-08-02 10:30:00,12.26,12.26,12.21,12.22,22400.0,12.26,12.26,12.21,12.22,22400.0
2012-08-02 10:35:00,12.22,12.22,12.19,12.2,33700.0,12.22,12.22,12.19,12.2,33700.0
2012-08-02 10:40:00,12.19,12.21,12.19,12.2,40300.0,12.19,12.21,12.19,12.2,40300.0
2012-08-02 10:45:00,12.2,12.23,12.2,12.21,18400.0,12.2,12.23,12.2,12.21,18400.0
2012-08-02 10:50:00,12.21,12.24,12.2,12.21,34000.0,12.21,12.24,12.2,12.21,34000.0
2012-08-02 10:55:00,12.21,12.21,12.17,12.18,75700.0,12.21,12.21,12.17,12.18,75700.0
2012-08-02 11:00:00,12.18,12.22,12.16,12.17,43600.0,12.18,12.22,12.16,12.17,43600.0
2012-08-02 11:05:00,12.18,12.18,12.17,12.18,24400.0,12.18,12.18,12.17,12.18,24400.0
2012-08-02 11:10:00,12.17,12.21,12.17,12.21,28100.0,12.17,12.21,12.17,12.21,28100.0
2012-08-02 11:15:00,12.2,12.2,12.15,12.16,22700.0,12.2,12.2,12.15,12.16,22700.0
2012-08-02 11:20:00,12.16,12.16,12.13,12.15,75000.0,12.16,12.16,12.13,12.15,75000.0
2012-08-02 11:25:00,12.15,12.2,12.14,12.19,37200.0,12.15,12.2,12.14,12.19,37200.0
2012-08-02 11:30:00,12.2,12.2,12.16,12.17,87100.0,12.2,12.2,12.16,12.17,87100.0
2012-08-02 11:35:00,12.17,12.2,12.16,12.17,102600.0,12.17,12.2,12.16,12.17,102600.0
2012-08-02 11:40:00,12.17,12.19,12.17,12.18,39000.0,12.17,12.19,12.17,12.18,39000.0
2012-08-02 11:45:00,12.18,12.18,12.17,12.18,3500.0,12.18,12.18,12.17,12.18,3500.0
2012-08-02 11:50:00,12.18,12.18,12.16,12.17,110500.0,12.18,12.18,12.16,12.17,110500.0
2012-08-02 11:55:00,12.18,12.2,12.17,12.2,16900.0,12.18,12.2,12.17,12.2,16900.0
2012-08-02 12:00:00,12.2,12.22,12.2,12.21,7600.0,12.2,12.22,12.2,12.21,7600.0
2012-08-02 12:05:00,12.21,12.21,12.18,12.21,29600.0,12.21,12.21,12.18,12.21,29600.0
2012-08-02 12:10:00,12.2,12.2,12.17,12.18,15500.0,12.2,12.2,12.17,12.18,15500.0
2012-08-02 12:15:00,12.18,12.2,12.17,12.2,16800.0,12.18,12.2,12.17,12.2,16800.0
2012-08-02 12:20:00,12.2,12.21,12.17,12.18,27300.0,12.2,12.21,12.17,12.18,27300.0
2012-08-02 12:25:00,12.18,12.18,12.17,12.18,17200.0,12.18,12.18,12.17,12.18,17200.0
2012-08-02 12:30:00,12.17,12.17,12.15,12.15,73800.0,12.17,12.17,12.15,12.15,73800.0
2012-08-02 12:35:00,12.16,12.16,12.14,12.16,129000.0,12.16,12.16,12.14,12.16,129000.0
2012-08-02 12:40:00,12.17,12.19,12.15,12.16,90100.0,12.17,12.19,12.15,12.16,90100.0
2012-08-02 12:45:00,12.16,12.16,12.15,12.16,16800.0,12.16,12.16,12.15,12.16,16800.0
2012-08-02 12:50:00,12.15,12.16,12.14,12.15,42200.0,12.15,12.16,12.14,12.15,42200.0
2012-08-02 12:55:00,12.15,12.17,12.14,12.16,16000.0,12.15,12.17,12.14,12.16,16000.0
2012-08-02 13:00:00,12.16,12.16,12.15,12.15,4600.0,12.16,12.16,12.15,12.15,4600.0
2012-08-02 13:05:00,12.15,12.17,12.15,12.17,12000.0,12.15,12.17,12.15,12.17,12000.0
2012-08-02 13:10:00,12.17,12.17,12.14,12.15,93600.0,12.17,12.17,12.14,12.15,93600.0
2012-08-02 13:15:00,12.15,12.16,12.11,12.15,35800.0,12.15,12.16,12.11,12.15,35800.0
2012-08-02 13:20:00,12.16,12.16,12.13,12.14,26800.0,12.16,12.16,12.13,12.14,26800.0
2012-08-02 13:25:00,12.15,12.15,12.14,12.14,8400.0,12.15,12.15,12.14,12.14,8400.0
2012-08-02 13:30:00,12.14,12.16,12.14,12.16,21000.0,12.14,12.16,12.14,12.16,21000.0
2012-08-02 13:35:00,12.16,12.16,12.14,12.15,32900.0,12.16,12.16,12.14,12.15,32900.0
2012-08-02 13:40:00,12.15,12.15,12.13,12.14,43900.0,12.15,12.15,12.13,12.14,43900.0
2012-08-02 13:45:00,12.14,12.14,12.13,12.13,27400.0,12.14,12.14,12.13,12.13,27400.0
2012-08-02 13:50:00,12.13,12.14,12.12,12.14,45100.0,12.13,12.14,12.12,12.14,45100.0
2012-08-02 13:55:00,12.13,12.13,12.13,12.13,16100.0,12.13,12.13,12.13,12.13,16100.0
2012-08-02 14:00:00,12.13,12.14,12.13,12.13,13100.0,12.13,12.14,12.13,12.13,13100.0
2012-08-02 14:05:00,12.13,12.15,12.13,12.13,29800.0,12.13,12.15,12.13,12.13,29800.0
2012-08-02 14:10:00,12.13,12.17,12.13,12.16,76900.0,12.13,12.17,12.13,12.16,76900.0
2012-08-02 14:15:00,12.16,12.18,12.14,12.14,147700.0,12.16,12.18,12.14,12.14,147700.0
2012-08-02 14:20:00,12.14,12.15,12.13,12.14,21600.0,12.14,12.15,12.13,12.14,21600.0
2012-08-02 14:25:00,12.14,12.16,12.13,12.15,18500.0,12.14,12.16,12.13,12.15,18500.0
2012-08-02 14:30:00,12.15,12.15,12.14,12.14,12500.0,12.15,12.15,12.14,12.14,12500.0
2012-08-02 14:35:00,12.14,12.17,12.14,12.16,58100.0,12.14,12.17,12.14,12.16,58100.0
2012-08-02 14:40:00,12.16,12.17,12.14,12.15,50300.0,12.16,12.17,12.14,12.15,50300.0
2012-08-02 14:45:00,12.15,12.16,12.15,12.16,15300.0,12.15,12.16,12.15,12.16,15300.0
2012-08-02 14:50:00,12.15,12.15,12.14,12.15,34800.0,12.15,12.15,12.14,12.15,34800.0
2012-08-02 14:55:00,12.15,12.15,12.14,12.15,19900.0,12.15,12.15,12.14,12.15,19900.0
2012-08-02 15:00:00,12.15,12.16,12.14,12.15,37200.0,12.15,12.16,12.14,12.15,37200.0
2012-08-02 15:05:00,12.16,12.16,12.14,12.14,22000.0,12.16,12.16,12.14,12.14,22000.0
2012-08-02 15:10:00,12.14,12.15,12.14,12.14,30400.0,12.14,12.15,12.14,12.14,30400.0
2012-08-02 15:15:00,12.14,12.15,12.12,12.14,195900.0,12.14,12.15,12.12,12.14,195900.0
2012-08-02 15:20:00,12.14,12.16,12.14,12.14,68100.0,12.14,12.16,12.14,12.14,68100.0
2012-08-02 15:25:00,12.14,12.14,12.11,12.12,61500.0,12.14,12.14,12.11,12.12,61500.0
2012-08-02 15:30:00,12.13,12.17,12.11,12.15,127600.0,12.13,12.17,12.11,12.15,127600.0
2012-08-02 15:35:00,12.15,12.19,12.14,12.19,204600.0,12.15,12.19,12.14,12.19,204600.0
2012-08-02 15:40:00,12.19,12.21,12.18,12.2,79100.0,12.19,12.21,12.18,12.2,79100.0
2012-08-02 15:45:00,12.2,12.23,12.19,12.2,213100.0,12.2,12.23,12.19,12.2,213100.0
2012-08-02 15:50:00,12.2,12.21,12.2,12.21,78600.0,12.2,12.21,12.2,12.21,78600.0
2012-08-02 15:55:00,12.21,12.24,12.2,12.23,147500.0,12.21,12.24,12.2,12.23,147500.0
2012-08-03 09:30:00,12.4,12.42,12.31,12.42,57000.0,12.4,12.42,12.31,12.42,57000.0
2012-08-03 09:35:00,12.41,12.41,12.33,12.36,17800.0,12.41,12.41,12.33,12.36,17800.0
2012-08-03 09:40:00,12.36,12.44,12.36,12.43,32100.0,12.36,12.44,12.36,12.43,32100.0
2012-08-03 09:45:00,12.43,12.47,12.41,12.43,100000.0,12.43,12.47,12.41,12.43,100000.0
2012-08-03 09:50:00,12.42,12.45,12.41,12.45,23600.0,12.42,12.45,12.41,12.45,23600.0
2012-08-03 09:55:00,12.45,12.45,12.4,12.4,60200.0,12.45,12.45,12.4,12.4,60200.0
2012-08-03 10:00:00,12.41,12.44,12.4,12.4,119800.0,12.41,12.44,12.4,12.4,119800.0
2012-08-03 10:05:00,12.41,12.44,12.4,12.44,108100.0,12.41,12.44,12.4,12.44,108100.0
2012-08-03 10:10:00,12.43,12.44,12.43,12.43,3700.0,12.43,12.44,12.43,12.43,3700.0
2012-08-03 10:15:00,12.43,12.44,12.41,12.42,30500.0,12.43,12.44,12.41,12.42,30500.0
2012-08-03 10:20:00,12.42,12.43,12.4,12.4,57000.0,12.42,12.43,12.4,12.4,57000.0
2012-08-03 10:25:00,12.4,12.41,12.39,12.4,73600.0,12.4,12.41,12.39,12.4,73600.0
2012-08-03 10:30:00,12.41,12.42,12.4,12.4,29800.0,12.41,12.42,12.4,12.4,29800.0
2012-08-03 10:35:00,12.4,12.41,12.39,12.41,126100.0,12.4,12.41,12.39,12.41,126100.0
2012-08-03 10:40:00,12.41,12.42,12.4,12.41,14200.0,12.41,12.42,12.4,12.41,14200.0
2012-08-03 10:45:00,12.4,12.41,12.38,12.41,86300.0,12.4,12.41,12.38,12.41,86300.0
2012-08-03 10:50:00,12.41,12.41,12.4,12.41,30900.0,12.41,12.41,12.4,12.41,30900.0
2012-08-03 10:55:00,12.41,12.42,12.41,12.42,38100.0,12.41,12.42,12.41,12.42,38100.0
2012-08-03 11:00:00,12.42,12.43,12.39,12.4,136800.0,12.42,12.43,12.39,12.4,136800.0
2012-08-03 11:05:00,12.4,12.42,12.4,12.42,18300.0,12.4,12.42,12.4,12.42,18300.0
2012-08-03 11:10:00,12.42,12.45,12.41,12.43,91000.0,12.42,12.45,12.41,12.43,91000.0
2012-08-03 11:15:00,12.43,12.44,12.43,12.43,37300.0,12.43,12.44,12.43,12.43,37300.0
2012-08-03 11:20:00,12.43,12.43,12.42,12.42,22100.0,12.43,12.43,12.42,12.42,22100.0
2012-08-03 11:25:00,12.42,12.43,12.42,12.43,18100.0,12.42,12.43,12.42,12.43,18100.0
2012-08-03 11:30:00,12.43,12.43,12.42,12.43,18800.0,12.43,12.43,12.42,12.43,18800.0
2012-08-03 11:35:00,12.42,12.43,12.42,12.43,1800.0,12.42,12.43,12.42,12.43,1800.0
2012-08-03 11:40:00,12.42,12.43,12.41,12.41,19700.0,12.42,12.43,12.41,12.41,19700.0
2012-08-03 11:45:00,12.41,12.42,12.41,12.41,1600.0,12.41,12.42,12.41,12.41,1600.0
2012-08-03 11:50:00,12.42,12.44,12.41,12.43,42400.0,12.42,12.44,12.41,12.43,42400.0
2012-08-03 11:55:00,12.44,12.45,12.43,12.45,79800.0,12.44,12.45,12.43,12.45,79800.0
2012-08-03 12:00:00,12.45,12.46,12.44,12.46,44300.0,12.45,12.46,12.44,12.46,44300.0
2012-08-03 12:05:00,12.45,12.46,12.4,12.45,141700.0,12.45,12.46,12.4,12.45,141700.0
2012-08-03 12:10:00,12.45,12.46,12.45,12.45,14400.0,12.45,12.46,12.45,12.45,14400.0
2012-08-03 12:15:00,12.44,12.45,12.44,12.44,9800.0,12.44,12.45,12.44,12.44,9800.0
2012-08-03 12:20:00,12.44,12.45,12.44,12.44,500.0,12.44,12.45,12.44,12.44,500.0
2012-08-03 12:25:00,12.45,12.47,12.43,12.47,102300.0,12.45,12.47,12.43,12.47,102300.0
2012-08-03 12:30:00,12.46,12.47,12.46,12.46,15100.0,12.46,12.47,12.46,12.46,15100.0
2012-08-03 12:35:00,12.47,12.47,12.45,12.45,7500.0,12.47,12.47,12.45,12.45,7500.0
2012-08-03 12:40:00,12.45,12.46,12.45,12.45,1400.0,12.45,12.46,12.45,12.45,1400.0
2012-08-03 12:45:00,12.46,12.46,12.44,12.44,39800.0,12.46,12.46,12.44,12.44,39800.0
2012-08-03 12:50:00,12.44,12.46,12.44,12.46,41500.0,12.44,12.46,12.44,12.46,41500.0
2012-08-03 12:55:00,12.45,12.46,12.43,12.46,82400.0,12.45,12.46,12.43,12.46,82400.0
2012-08-03 13:00:00,12.46,12.48,12.46,12.47,41900.0,12.46,12.48,12.46,12.47,41900.0
2012-08-03 13:05:00,12.47,12.48,12.46,12.48,22400.0,12.47,12.48,12.46,12.48,22400.0
2012-08-03 13:10:00,12.47,12.48,12.46,12.46,21200.0,12.47,12.48,12.46,12.46,21200.0
2012-08-03 13:15:00,12.46,12.47,12.46,12.47,6300.0,12.46,12.47,12.46,12.47,6300.0
2012-08-03 13:20:00,12.46,12.47,12.46,12.46,32300.0,12.46,12.47,12.46,12.46,32300.0
2012-08-03 13:25:00,12.47,12.47,12.46,12.46,1700.0,12.47,12.47,12.46,12.46,1700.0
2012-08-03 13:30:00,12.46,12.47,12.46,12.46,82900.0,12.46,12.47,12.46,12.46,82900.0
2012-08-03 13:35:00,12.46,12.46,12.44,12.46,43800.0,12.46,12.46,12.44,12.46,43800.0
2012-08-03 13:40:00,12.46,12.46,12.45,12.46,38700.0,12.46,12.46,12.45,12.46,38700.0
2012-08-03 13:45:00,12.46,12.46,12.44,12.46,83500.0,12.46,12.46,12.44,12.46,83500.0
2012-08-03 13:50:00,12.45,12.47,12.45,12.46,38600.0,12.45,12.47,12.45,12.46,38600.0
2012-08-03 13:55:00,12.46,12.47,12.46,12.47,1800.0,12.46,12.47,12.46,12.47,1800.0
2012-08-03 14:00:00,12.46,12.46,12.45,12.46,20200.0,12.46,12.46,12.45,12.46,20200.0
2012-08-03 14:05:00,12.46,12.47,12.46,12.47,14400.0,12.46,12.47,12.46,12.47,14400.0
2012-08-03 14:10:00,12.46,12.48,12.46,12.48,9700.0,12.46,12.48,12.46,12.48,9700.0
2012-08-03 14:15:00,12.48,12.49,12.48,12.49,49800.0,12.48,12.49,12.48,12.49,49800.0
2012-08-03 14:20:00,12.49,12.49,12.47,12.49,72100.0,12.49,12.49,12.47,12.49,72100.0
2012-08-03 14:25:00,12.49,12.49,12.46,12.46,28500.0,12.49,12.49,12.46,12.46,28500.0
2012-08-03 14:30:00,12.46,12.47,12.45,12.45,30000.0,12.46,12.47,12.45,12.45,30000.0
2012-08-03 14:35:00,12.46,12.47,12.46,12.46,52300.0,12.46,12.47,12.46,12.46,52300.0
2012-08-03 14:40:00,12.46,12.49,12.44,12.49,140600.0,12.46,12.49,12.44,12.49,140600.0
2012-08-03 14:45:00,12.49,12.49,12.45,12.46,49000.0,12.49,12.49,12.45,12.46,49000.0
2012-08-03 14:50:00,12.45,12.46,12.45,12.46,31800.0,12.45,12.46,12.45,12.46,31800.0
2012-08-03 14:55:00,12.46,12.47,12.44,12.45,76500.0,12.46,12.47,12.44,12.45,76500.0
2012-08-03 15:00:00,12.45,12.46,12.44,12.45,59500.0,12.45,12.46,12.44,12.45,59500.0
2012-08-03 15:05:00,12.46,12.46,12.42,12.44,94500.0,12.46,12.46,12.42,12.44,94500.0
2012-08-03 15:10:00,12.44,12.46,12.44,12.46,19700.0,12.44,12.46,12.44,12.46,19700.0
2012-08-03 15:15:00,12.46,12.46,12.44,12.45,157200.0,12.46,12.46,12.44,12.45,157200.0
2012-08-03 15:20:00,12.45,12.46,12.44,12.45,91800.0,12.45,12.46,12.44,12.45,91800.0
2012-08-03 15:25:00,12.45,12.46,12.42,12.42,47600.0,12.45,12.46,12.42,12.42,47600.0
2012-08-03 15:30:00,12.43,12.43,12.41,12.42,41700.0,12.43,12.43,12.41,12.42,41700.0
2012-08-03 15:35:00,12.43,12.44,12.39,12.41,66500.0,12.43,12.44,12.39,12.41,66500.0
2012-08-03 15:40:00,12.41,12.43,12.41,12.43,47500.0,12.41,12.43,12.41,12.43,47500.0
2012-08-03 15:45:00,12.43,12.45,12.42,12.45,43800.0,12.43,12.45,12.42,12.45,43800.0
2012-08-03 15:50:00,12.45,12.45,12.41,12.42,81000.0,12.45,12.45,12.41,12.42,81000.0
2012-08-03 15:55:00,12.41,12.43,12.4,12.43,96800.0,12.41,12.43,12.4,12.43,96800.0
2012-08-06 09:30:00,12.43,12.48,12.4,12.45,22200.0,12.43,12.48,12.4,12.45,22200.0
2012-08-06 09:35:00,12.44,12.46,12.4,12.42,65900.0,12.44,12.46,12.4,12.42,65900.0
2012-08-06 09:40:00,12.41,12.42,12.38,12.4,108500.0,12.41,12.42,12.38,12.4,108500.0
2012-08-06 09:45:00,12.41,12.45,12.39,12.45,64500.0,12.41,12.45,12.39,12.45,64500.0
2012-08-06 09:50:00,12.45,12.46,12.43,12.44,27400.0,12.45,12.46,12.43,12.44,27400.0
2012-08-06 09:55:00,12.45,12.45,12.42,12.44,37300.0,12.45,12.45,12.42,12.44,37300.0
2012-08-06 10:00:00,12.44,12.48,12.44,12.47,32200.0,12.44,12.48,12.44,12.47,32200.0
2012-08-06 10:05:00,12.46,12.5,12.46,12.48,39400.0,12.46,12.5,12.46,12.48,39400.0
2012-08-06 10:10:00,12.49,12.5,12.48,12.5,72900.0,12.49,12.5,12.48,12.5,72900.0
2012-08-06 10:15:00,12.49,12.5,12.48,12.5,47100.0,12.49,12.5,12.48,12.5,47100.0
2012-08-06 10:20:00,12.5,12.5,12.47,12.48,14800.0,12.5,12.5,12.47,12.48,14800.0
2012-08-06 10:25:00,12.48,12.48,12.46,12.48,13500.0,12.48,12.48,12.46,12.48,13500.0
2012-08-06 10:30:00,12.48,12.48,12.44,12.44,102700.0,12.48,12.48,12.44,12.44,102700.0
2012-08-06 10:35:00,12.45,12.45,12.42,12.43,9300.0,12.45,12.45,12.42,12.43,9300.0
2012-08-06 10:40:00,12.42,12.44,12.41,12.44,22300.0,12.42,12.44,12.41,12.44,22300.0
2012-08-06 10:45:00,12.44,12.44,12.43,12.44,5800.0,12.44,12.44,12.43,12.44,5800.0
2012-08-06 10:50:00,12.43,12.44,12.43,12.43,4100.0,12.43,12.44,12.43,12.43,4100.0
2012-08-06 10:55:00,12.43,12.44,12.4,12.41,119700.0,12.43,12.44,12.4,12.41,119700.0
2012-08-06 11:00:00,12.41,12.44,12.4,12.43,56800.0,12.41,12.44,12.4,12.43,56800.0
2012-08-06 11:05:00,12.43,12.44,12.41,12.41,24100.0,12.43,12.44,12.41,12.41,24100.0
2012-08-06 11:10:00,12.41,12.41,12.39,12.41,50700.0,12.41,12.41,12.39,12.41,50700.0
2012-08-06 11:15:00,12.41,12.41,12.39,12.4,33600.0,12.41,12.41,12.39,12.4,33600.0
2012-08-06 11:20:00,12.4,12.42,12.4,12.42,24200.0,12.4,12.42,12.4,12.42,24200.0
2012-08-06 11:25:00,12.42,12.44,12.41,12.41,22900.0,12.42,12.44,12.41,12.41,22900.0
2012-08-06 11:30:00,12.41,12.43,12.4,12.43,48700.0,12.41,12.43,12.4,12.43,48700.0
2012-08-06 11:35:00,12.43,12.43,12.4,12.42,68100.0,12.43,12.43,12.4,12.42,68100.0
2012-08-06 11:40:00,12.42,12.42,12.41,12.41,9100.0,12.42,12.42,12.41,12.41,9100.0
2012-08-06 11:45:00,12.41,12.42,12.41,12.41,10300.0,12.41,12.42,12.41,12.41,10300.0
2012-08-06 11:50:00,12.42,12.42,12.4,12.4,21800.0,12.42,12.42,12.4,12.4,21800.0
2012-08-06 11:55:00,12.41,12.41,12.39,12.4,59700.0,12.41,12.41,12.39,12.4,59700.0
2012-08-06 12:00:00,12.4,12.43,12.4,12.43,20800.0,12.4,12.43,12.4,12.43,20800.0
2012-08-06 12:05:00,12.43,12.43,12.41,12.42,30000.0,12.43,12.43,12.41,12.42,30000.0
2012-08-06 12:10:00,12.42,12.42,12.41,12.41,45300.0,12.42,12.42,12.41,12.41,45300.0
2012-08-06 12:15:00,12.42,12.42,12.39,12.41,43200.0,12.42,12.42,12.39,12.41,43200.0
2012-08-06 12:20:00,12.41,12.41,12.39,12.4,55700.0,12.41,12.41,12.39,12.4,55700.0
2012-08-06 12:25:00,12.4,12.43,12.39,12.43,28100.0,12.4,12.43,12.39,12.43,28100.0
2012-08-06 12:30:00,12.43,12.45,12.42,12.45,9800.0,12.43,12.45,12.42,12.45,9800.0
2012-08-06 12:35:00,12.45,12.46,12.43,12.44,78700.0,12.45,12.46,12.43,12.44,78700.0
2012-08-06 12:40:00,12.44,12.45,12.43,12.44,13000.0,12.44,12.45,12.43,12.44,13000.0
2012-08-06 12:45:00,12.45,12.45,12.44,12.44,30200.0,12.45,12.45,12.44,12.44,30200.0
2012-08-06 12:50:00,12.45,12.45,12.44,12.44,18900.0,12.45,12.45,12.44,12.44,18900.0
2012-08-06 12:55:00,12.44,12.45,12.44,12.45,11100.0,12.44,12.45,12.44,12.45,11100.0
2012-08-06 13:00:00,12.44,12.45,12.42,12.42,28900.0,12.44,12.45,12.42,12.42,28900.0
2012-08-06 13:05:00,12.43,12.43,12.4,12.4,27600.0,12.43,12.43,12.4,12.4,27600.0
2012-08-06 13:10:00,12.4,12.42,12.39,12.4,73400.0,12.4,12.42,12.39,12.4,73400.0
2012-08-06 13:15:00,12.39,12.42,12.38,12.38,151200.0,12.39,12.42,12.38,12.38,151200.0
2012-08-06 13:20:00,12.39,12.41,12.39,12.4,179100.0,12.39,12.41,12.39,12.4,179100.0
2012-08-06 13:25:00,12.4,12.4,12.39,12.39,6700.0,12.4,12.4,12.39,12.39,6700.0
2012-08-06 13:30:00,12.4,12.41,12.36,12.4,130200.0,12.4,12.41,12.36,12.4,130200.0
2012-08-06 13:35:00,12.4,12.41,12.39,12.39,39000.0,12.4,12.41,12.39,12.39,39000.0
2012-08-06 13:40:00,12.39,12.41,12.39,12.41,23000.0,12.39,12.41,12.39,12.41,23000.0
2012-08-06 13:45:00,12.41,12.43,12.41,12.43,25900.0,12.41,12.43,12.41,12.43,25900.0
2012-08-06 13:50:00,12.43,12.45,12.43,12.45,11100.0,12.43,12.45,12.43,12.45,11100.0
2012-08-06 13:55:00,12.45,12.47,12.44,12.45,36800.0,12.45,12.47,12.44,12.45,36800.0
2012-08-06 14:00:00,12.45,12.45,12.43,12.43,18600.0,12.45,12.45,12.43,12.43,18600.0
2012-08-06 14:05:00,12.44,12.45,12.43,12.44,19100.0,12.44,12.45,12.43,12.44,19100.0
2012-08-06 14:10:00,12.44,12.45,12.44,12.44,15100.0,12.44,12.45,12.44,12.44,15100.0
2012-08-06 14:15:00,12.44,12.44,12.42,12.42,49200.0,12.44,12.44,12.42,12.42,49200.0
2012-08-06 14:20:00,12.42,12.43,12.42,12.42,58000.0,12.42,12.43,12.42,12.42,58000.0
2012-08-06 14:25:00,12.43,12.43,12.42,12.42,32000.0,12.43,12.43,12.42,12.42,32000.0
2012-08-06 14:30:00,12.42,12.43,12.42,12.43,24800.0,12.42,12.43,12.42,12.43,24800.0
2012-08-06 14:35:00,12.42,12.45,12.42,12.45,27800.0,12.42,12.45,12.42,12.45,27800.0
2012-08-06 14:40:00,12.45,12.45,12.44,12.45,8600.0,12.45,12.45,12.44,12.45,8600.0
2012-08-06 14:45:00,12.45,12.47,12.44,12.47,29800.0,12.45,12.47,12.44,12.47,29800.0
2012-08-06 14:50:00,12.47,12.48,12.45,12.46,45300.0,12.47,12.48,12.45,12.46,45300.0
2012-08-06 14:55:00,12.47,12.47,12.45,12.45,16400.0,12.47,12.47,12.45,12.45,16400.0
2012-08-06 15:00:00,12.45,12.46,12.44,12.44,32900.0,12.45,12.46,12.44,12.44,32900.0
2012-08-06 15:05:00,12.45,12.45,12.43,12.44,19100.0,12.45,12.45,12.43,12.44,19100.0
2012-08-06 15:10:00,12.43,12.45,12.43,12.45,14000.0,12.43,12.45,12.43,12.45,14000.0
2012-08-06 15:15:00,12.45,12.45,12.43,12.43,102200.0,12.45,12.45,12.43,12.43,102200.0
2012-08-06 15:20:00,12.43,12.45,12.43,12.45,66400.0,12.43,12.45,12.43,12.45,66400.0
2012-08-06 15:25:00,12.45,12.45,12.42,12.43,57900.0,12.45,12.45,12.42,12.43,57900.0
2012-08-06 15:30:00,12.42,12.43,12.4,12.42,171200.0,12.42,12.43,12.4,12.42,171200.0
2012-08-06 15:35:00,12.42,12.42,12.39,12.4,35100.0,12.42,12.42,12.39,12.4,35100.0
2012-08-06 15:40:00,12.41,12.41,12.39,12.4,51500.0,12.41,12.41,12.39,12.4,51500.0
2012-08-06 15:45:00,12.4,12.41,12.38,12.41,128200.0,12.4,12.41,12.38,12.41,128200.0
2012-08-06 15:50:00,12.41,12.41,12.37,12.4,157900.0,12.41,12.41,12.37,12.4,157900.0
2012-08-06 15:55:00,12.4,12.4,12.37,12.39,107900.0,12.4,12.4,12.37,12.39,107900.0
2012-08-07 09:30:00,12.42,12.49,12.42,12.46,39100.0,12.42,12.49,12.42,12.46,39100.0
2012-08-07 09:35:00,12.47,12.5,12.43,12.45,93200.0,12.47,12.5,12.43,12.45,93200.0
2012-08-07 09:40:00,12.46,12.5,12.46,12.5,60100.0,12.46,12.5,12.46,12.5,60100.0
2012-08-07 09:45:00,12.49,12.49,12.46,12.47,32800.0,12.49,12.49,12.46,12.47,32800.0
2012-08-07 09:50:00,12.46,12.47,12.46,12.46,25800.0,12.46,12.47,12.46,12.46,25800.0
2012-08-07 09:55:00,12.46,12.48,12.46,12.46,33100.0,12.46,12.48,12.46,12.46,33100.0
2012-08-07 10:00:00,12.46,12.47,12.44,12.44,141200.0,12.46,12.47,12.44,12.44,141200.0
2012-08-07 10:05:00,12.44,12.48,12.44,12.45,65900.0,12.44,12.48,12.44,12.45,65900.0
2012-08-07 10:10:00,12.46,12.5,12.44,12.49,68100.0,12.46,12.5,12.44,12.49,68100.0
2012-08-07 10:15:00,12.49,12.5,12.48,12.5,28000.0,12.49,12.5,12.48,12.5,28000.0
2012-08-07 10:20:00,12.5,12.5,12.47,12.48,24800.0,12.5,12.5,12.47,12.48,24800.0
2012-08-07 10:25:00,12.47,12.48,12.46,12.47,24600.0,12.47,12.48,12.46,12.47,24600.0
2012-08-07 10:30:00,12.46,12.48,12.46,12.47,35700.0,12.46,12.48,12.46,12.47,35700.0
2012-08-07 10:35:00,12.46,12.47,12.44,12.45,24400.0,12.46,12.47,12.44,12.45,24400.0
2012-08-07 10:40:00,12.44,12.47,12.44,12.46,62800.0,12.44,12.47,12.44,12.46,62800.0
2012-08-07 10:45:00,12.47,12.47,12.45,12.46,28800.0,12.47,12.47,12.45,12.46,28800.0
2012-08-07 10:50:00,12.46,12.49,12.46,12.48,24300.0,12.46,12.49,12.46,12.48,24300.0
2012-08-07 10:55:00,12.48,12.49,12.47,12.47,12900.0,12.48,12.49,12.47,12.47,12900.0
2012-08-07 11:00:00,12.47,12.49,12.47,12.48,30700.0,12.47,12.49,12.47,12.48,30700.0
2012-08-07 11:05:00,12.47,12.48,12.45,12.45,8700.0,12.47,12.48,12.45,12.45,8700.0
2012-08-07 11:10:00,12.46,12.46,12.43,12.43,11400.0,12.46,12.46,12.43,12.43,11400.0
2012-08-07 11:15:00,12.44,12.45,12.43,12.45,33400.0,12.44,12.45,12.43,12.45,33400.0
2012-08-07 11:20:00,12.45,12.47,12.44,12.45,17200.0,12.45,12.47,12.44,12.45,17200.0
2012-08-07 11:25:00,12.45,12.47,12.45,12.46,18800.0,12.45,12.47,12.45,12.46,18800.0
2012-08-07 11:30:00,12.45,12.47,12.45,12.46,24300.0,12.45,12.47,12.45,12.46,24300.0
2012-08-07 11:35:00,12.47,12.48,12.46,12.47,30200.0,12.47,12.48,12.46,12.47,30200.0
2012-08-07 11:40:00,12.46,12.47,12.45,12.45,65300.0,12.46,12.47,12.45,12.45,65300.0
2012-08-07 11:45:00,12.46,12.47,12.46,12.47,34700.0,12.46,12.47,12.46,12.47,34700.0
2012-08-07 11:50:00,12.47,12.48,12.46,12.47,68900.0,12.47,12.48,12.46,12.47,68900.0
2012-08-07 11:55:00,12.47,12.49,12.47,12.48,33200.0,12.47,12.49,12.47,12.48,33200.0
2012-08-07 12:00:00,12.48,12.48,12.46,12.48,37200.0,12.48,12.48,12.46,12.48,37200.0
2012-08-07 12:05:00,12.47,12.47,12.45,12.46,74500.0,12.47,12.47,12.45,12.46,74500.0
2012-08-07 12:10:00,12.45,12.45,12.43,12.44,59600.0,12.45,12.45,12.43,12.44,59600.0
2012-08-07 12:15:00,12.44,12.46,12.44,12.45,80700.0,12.44,12.46,12.44,12.45,80700.0
2012-08-07 12:20:00,12.45,12.46,12.44,12.45,36500.0,12.45,12.46,12.44,12.45,36500.0
2012-08-07 12:25:00,12.45,12.46,12.45,12.46,13100.0,12.45,12.46,12.45,12.46,13100.0
2012-08-07 12:30:00,12.46,12.46,12.45,12.46,18400.0,12.46,12.46,12.45,12.46,18400.0
2012-08-07 12:35:00,12.46,12.46,12.45,12.46,17300.0,12.46,12.46,12.45,12.46,17300.0
2012-08-07 12:40:00,12.46,12.49,12.46,12.48,20300.0,12.46,12.49,12.46,12.48,20300.0
2012-08-07 12:45:00,12.48,12.5,12.48,12.49,21000.0,12.48,12.5,12.48,12.49,21000.0
2012-08-07 12:50:00,12.5,12.5,12.46,12.46,42500.0,12.5,12.5,12.46,12.46,42500.0
2012-08-07 12:55:00,12.46,12.47,12.44,12.47,148900.0,12.46,12.47,12.44,12.47,148900.0
2012-08-07 13:00:00,12.47,12.48,12.43,12.43,111300.0,12.47,12.48,12.43,12.43,111300.0
2012-08-07 13:05:00,12.43,12.44,12.43,12.44,9400.0,12.43,12.44,12.43,12.44,9400.0
2012-08-07 13:10:00,12.43,12.46,12.42,12.43,175900.0,12.43,12.46,12.42,12.43,175900.0
2012-08-07 13:15:00,12.42,12.42,12.4,12.42,54200.0,12.42,12.42,12.4,12.42,54200.0
2012-08-07 13:20:00,12.41,12.42,12.41,12.42,9400.0,12.41,12.42,12.41,12.42,9400.0
2012-08-07 13:25:00,12.41,12.42,12.41,12.42,6000.0,12.41,12.42,12.41,12.42,6000.0
2012-08-07 13:30:00,12.41,12.42,12.41,12.42,38400.0,12.41,12.42,12.41,12.42,38400.0
2012-08-07 13:35:00,12.42,12.42,12.41,12.42,38800.0,12.42,12.42,12.41,12.42,38800.0
2012-08-07 13:40:00,12.42,12.42,12.41,12.41,14100.0,12.42,12.42,12.41,12.41,14100.0
2012-08-07 13:45:00,12.42,12.42,12.39,12.39,33200.0,12.42,12.42,12.39,12.39,33200.0
2012-08-07 13:50:00,12.4,12.4,12.39,12.39,11000.0,12.4,12.4,12.39,12.39,11000.0
2012-08-07 13:55:00,12.4,12.4,12.39,12.39,6000.0,12.4,12.4,12.39,12.39,6000.0
2012-08-07 14:00:00,12.4,12.41,12.39,12.41,56500.0,12.4,12.41,12.39,12.41,56500.0
2012-08-07 14:05:00,12.4,12.41,12.4,12.41,11800.0,12.4,12.41,12.4,12.41,11800.0
2012-08-07 14:10:00,12.41,12.41,12.4,12.41,10400.0,12.41,12.41,12.4,12.41,10400.0
2012-08-07 14:15:00,12.4,12.41,12.4,12.41,18600.0,12.4,12.41,12.4,12.41,18600.0
2012-08-07 14:20:00,12.41,12.41,12.39,12.39,58800.0,12.41,12.41,12.39,12.39,58800.0
2012-08-07 14:25:00,12.39,12.4,12.39,12.4,8300.0,12.39,12.4,12.39,12.4,8300.0
2012-08-07 14:30:00,12.4,12.4,12.39,12.4,9700.0,12.4,12.4,12.39,12.4,9700.0
2012-08-07 14:35:00,12.4,12.4,12.39,12.4,10700.0,12.4,12.4,12.39,12.4,10700.0
2012-08-07 14:40:00,12.4,12.4,12.39,12.4,9000.0,12.4,12.4,12.39,12.4,9000.0
2012-08-07 14:45:00,12.4,12.41,12.39,12.4,44300.0,12.4,12.41,12.39,12.4,44300.0
2012-08-07 14:50:00,12.4,12.41,12.4,12.41,18600.0,12.4,12.41,12.4,12.41,18600.0
2012-08-07 14:55:00,12.41,12.41,12.39,12.39,24800.0,12.41,12.41,12.39,12.39,24800.0
2012-08-07 15:00:00,12.4,12.4,12.39,12.4,8600.0,12.4,12.4,12.39,12.4,8600.0
2012-08-07 15:05:00,12.4,12.4,12.38,12.38,46300.0,12.4,12.4,12.38,12.38,46300.0
2012-08-07 15:10:00,12.39,12.39,12.35,12.37,110400.0,12.39,12.39,12.35,12.37,110400.0
2012-08-07 15:15:00,12.36,12.39,12.36,12.37,96500.0,12.36,12.39,12.36,12.37,96500.0
2012-08-07 15:20:00,12.38,12.4,12.38,12.4,71900.0,12.38,12.4,12.38,12.4,71900.0
2012-08-07 15:25:00,12.4,12.42,12.4,12.4,125100.0,12.4,12.42,12.4,12.4,125100.0
2012-08-07 15:30:00,12.4,12.41,12.39,12.41,45100.0,12.4,12.41,12.39,12.41,45100.0
2012-08-07 15:35:00,12.41,12.41,12.38,12.41,84700.0,12.41,12.41,12.38,12.41,84700.0
2012-08-07 15:40:00,12.41,12.41,12.38,12.39,82100.0,12.41,12.41,12.38,12.39,82100.0
2012-08-07 15:45:00,12.39,12.4,12.38,12.38,72800.0,12.39,12.4,12.38,12.38,72800.0
2012-08-07 15:50:00,12.38,12.4,12.38,12.39,53100.0,12.38,12.4,12.38,12.39,53100.0
2012-08-07 15:55:00,12.39,12.4,12.36,12.39,171200.0,12.39,12.4,12.36,12.39,171200.0
2012-08-08 09:30:00,12.35,12.37,12.3,12.34,22000.0,12.35,12.37,12.3,12.34,22000.0
2012-08-08 09:35:00,12.34,12.42,12.33,12.36,107600.0,12.34,12.42,12.33,12.36,107600.0
2012-08-08 09:40:00,12.36,12.39,12.36,12.37,16000.0,12.36,12.39,12.36,12.37,16000.0
2012-08-08 09:45:00,12.36,12.36,12.32,12.34,30600.0,12.36,12.36,12.32,12.34,30600.0
2012-08-08 09:50:00,12.35,12.38,12.34,12.36,17400.0,12.35,12.38,12.34,12.36,17400.0
2012-08-08 09:55:00,12.35,12.36,12.35,12.36,5600.0,12.35,12.36,12.35,12.36,5600.0
2012-08-08 10:00:00,12.36,12.39,12.36,12.37,12600.0,12.36,12.39,12.36,12.37,12600.0
2012-08-08 10:05:00,12.37,12.38,12.33,12.35,21900.0,12.37,12.38,12.33,12.35,21900.0
2012-08-08 10:10:00,12.35,12.38,12.34,12.37,20900.0,12.35,12.38,12.34,12.37,20900.0
2012-08-08 10:15:00,12.38,12.39,12.37,12.39,15100.0,12.38,12.39,12.37,12.39,15100.0
2012-08-08 10:20:00,12.39,12.4,12.39,12.4,3200.0,12.39,12.4,12.39,12.4,3200.0
2012-08-08 10:25:00,12.4,12.4,12.37,12.37,31200.0,12.4,12.4,12.37,12.37,31200.0
2012-08-08 10:30:00,12.38,12.38,12.32,12.33,18800.0,12.38,12.38,12.32,12.33,18800.0
2012-08-08 10:35:00,12.33,12.34,12.3,12.31,28100.0,12.33,12.34,12.3,12.31,28100.0
2012-08-08 10:40:00,12.31,12.32,12.3,12.31,13000.0,12.31,12.32,12.3,12.31,13000.0
2012-08-08 10:45:00,12.32,12.35,12.32,12.35,22500.0,12.32,12.35,12.32,12.35,22500.0
2012-08-08 10:50:00,12.35,12.38,12.35,12.38,11100.0,12.35,12.38,12.35,12.38,11100.0
2012-08-08 10:55:00,12.38,12.38,12.32,12.32,19800.0,12.38,12.38,12.32,12.32,19800.0
2012-08-08 11:00:00,12.33,12.35,12.33,12.35,12500.0,12.33,12.35,12.33,12.35,12500.0
2012-08-08 11:05:00,12.35,12.35,12.34,12.35,2800.0,12.35,12.35,12.34,12.35,2800.0
2012-08-08 11:10:00,12.34,12.37,12.34,12.37,13300.0,12.34,12.37,12.34,12.37,13300.0
2012-08-08 11:15:00,12.37,12.42,12.37,12.4,68400.0,12.37,12.42,12.37,12.4,68400.0
2012-08-08 11:20:00,12.41,12.41,12.38,12.39,55700.0,12.41,12.41,12.38,12.39,55700.0
2012-08-08 11:25:00,12.39,12.41,12.39,12.4,16100.0,12.39,12.41,12.39,12.4,16100.0
2012-08-08 11:30:00,12.41,12.42,12.4,12.4,29900.0,12.41,12.42,12.4,12.4,29900.0
2012-08-08 11:35:00,12.41,12.42,12.4,12.42,22500.0,12.41,12.42,12.4,12.42,22500.0
2012-08-08 11:40:00,12.42,12.42,12.41,12.41,7900.0,12.42,12.42,12.41,12.41,7900.0
2012-08-08 11:45:00,12.42,12.44,12.41,12.44,61600.0,12.42,12.44,12.41,12.44,61600.0
2012-08-08 11:50:00,12.44,12.44,12.43,12.43,22900.0,12.44,12.44,12.43,12.43,22900.0
2012-08-08 11:55:00,12.43,12.43,12.41,12.41,19300.0,12.43,12.43,12.41,12.41,19300.0
2012-08-08 12:00:00,12.42,12.42,12.4,12.41,21100.0,12.42,12.42,12.4,12.41,21100.0
2012-08-08 12:05:00,12.42,12.42,12.37,12.38,70600.0,12.42,12.42,12.37,12.38,70600.0
2012-08-08 12:10:00,12.39,12.4,12.38,12.39,11000.0,12.39,12.4,12.38,12.39,11000.0
2012-08-08 12:15:00,12.4,12.42,12.4,12.41,47800.0,12.4,12.42,12.4,12.41,47800.0
2012-08-08 12:20:00,12.42,12.42,12.41,12.42,3100.0,12.42,12.42,12.41,12.42,3100.0
2012-08-08 12:25:00,12.42,12.42,12.41,12.41,7500.0,12.42,12.42,12.41,12.41,7500.0
2012-08-08 12:30:00,12.41,12.42,12.39,12.4,60100.0,12.41,12.42,12.39,12.4,60100.0
2012-08-08 12:35:00,12.41,12.42,12.4,12.41,23700.0,12.41,12.42,12.4,12.41,23700.0
2012-08-08 12:40:00,12.41,12.42,12.38,12.38,51100.0,12.41,12.42,12.38,12.38,51100.0
2012-08-08 12:45:00,12.38,12.39,12.37,12.38,22200.0,12.38,12.39,12.37,12.38,22200.0
2012-08-08 12:50:00,12.39,12.39,12.36,12.36,15400.0,12.39,12.39,12.36,12.36,15400.0
2012-08-08 12:55:00,12.36,12.37,12.35,12.37,16200.0,12.36,12.37,12.35,12.37,16200.0
2012-08-08 13:00:00,12.38,12.41,12.38,12.41,22700.0,12.38,12.41,12.38,12.41,22700.0
2012-08-08 13:05:00,12.41,12.41,12.39,12.4,129500.0,12.41,12.41,12.39,12.4,129500.0
2012-08-08 13:10:00,12.4,12.41,12.4,12.4,89500.0,12.4,12.41,12.4,12.4,89500.0
2012-08-08 13:15:00,12.4,12.41,12.4,12.41,800.0,12.4,12.41,12.4,12.41,800.0
2012-08-08 13:20:00,12.4,12.43,12.4,12.41,37200.0,12.4,12.43,12.4,12.41,37200.0
2012-08-08 13:25:00,12.41,12.41,12.4,12.4,9900.0,12.41,12.41,12.4,12.4,9900.0
2012-08-08 13:30:00,12.41,12.41,12.4,12.4,4800.0,12.41,12.41,12.4,12.4,4800.0
2012-08-08 13:35:00,12.4,12.41,12.4,12.4,6400.0,12.4,12.41,12.4,12.4,6400.0
2012-08-08 13:40:00,12.4,12.41,12.39,12.39,33400.0,12.4,12.41,12.39,12.39,33400.0
2012-08-08 13:45:00,12.39,12.41,12.39,12.41,40200.0,12.39,12.41,12.39,12.41,40200.0
2012-08-08 13:50:00,12.4,12.42,12.39,12.4,36400.0,12.4,12.42,12.39,12.4,36400.0
2012-08-08 13:55:00,12.4,12.4,12.4,12.4,3900.0,12.4,12.4,12.4,12.4,3900.0
2012-08-08 14:00:00,12.41,12.41,12.38,12.4,59600.0,12.41,12.41,12.38,12.4,59600.0
2012-08-08 14:05:00,12.4,12.41,12.39,12.4,27500.0,12.4,12.41,12.39,12.4,27500.0
2012-08-08 14:10:00,12.41,12.41,12.39,12.4,22700.0,12.41,12.41,12.39,12.4,22700.0
2012-08-08 14:15:00,12.4,12.4,12.38,12.38,12000.0,12.4,12.4,12.38,12.38,12000.0
2012-08-08 14:20:00,12.38,12.39,12.37,12.37,12300.0,12.38,12.39,12.37,12.37,12300.0
2012-08-08 14:25:00,12.37,12.41,12.37,12.41,35800.0,12.37,12.41,12.37,12.41,35800.0
2012-08-08 14:30:00,12.4,12.41,12.4,12.41,2200.0,12.4,12.41,12.4,12.41,2200.0
2012-08-08 14:35:00,12.41,12.41,12.4,12.4,17100.0,12.41,12.41,12.4,12.4,17100.0
2012-08-08 14:40:00,12.4,12.4,12.38,12.39,14500.0,12.4,12.4,12.38,12.39,14500.0
2012-08-08 14:45:00,12.39,12.4,12.38,12.39,16000.0,12.39,12.4,12.38,12.39,16000.0
2012-08-08 14:50:00,12.39,12.39,12.37,12.37,10000.0,12.39,12.39,12.37,12.37,10000.0
2012-08-08 14:55:00,12.38,12.4,12.37,12.4,50700.0,12.38,12.4,12.37,12.4,50700.0
2012-08-08 15:00:00,12.4,12.47,12.4,12.46,141500.0,12.4,12.47,12.4,12.46,141500.0
2012-08-08 15:05:00,12.46,12.49,12.46,12.49,57400.0,12.46,12.49,12.46,12.49,57400.0
2012-08-08 15:10:00,12.49,12.49,12.48,12.49,7400.0,12.49,12.49,12.48,12.49,7400.0
2012-08-08 15:15:00,12.48,12.49,12.45,12.45,65600.0,12.48,12.49,12.45,12.45,65600.0
2012-08-08 15:20:00,12.45,12.46,12.45,12.45,15000.0,12.45,12.46,12.45,12.45,15000.0
2012-08-08 15:25:00,12.45,12.46,12.45,12.46,11800.0,12.45,12.46,12.45,12.46,11800.0
2012-08-08 15:30:00,12.45,12.46,12.45,12.46,18900.0,12.45,12.46,12.45,12.46,18900.0
2012-08-08 15:35:00,12.45,12.46,12.43,12.44,64600.0,12.45,12.46,12.43,12.44,64600.0
2012-08-08 15:40:00,12.44,12.44,12.41,12.43,53000.0,12.44,12.44,12.41,12.43,53000.0
2012-08-08 15:45:00,12.43,12.45,12.42,12.45,60300.0,12.43,12.45,12.42,12.45,60300.0
2012-08-08 15:50:00,12.45,12.45,12.44,12.44,40600.0,12.45,12.45,12.44,12.44,40600.0
2012-08-08 15:55:00,12.44,12.46,12.42,12.45,210000.0,12.44,12.46,12.42,12.45,210000.0
2012-08-09 09:30:00,12.41,12.5,12.41,12.5,79200.0,12.41,12.5,12.41,12.5,79200.0
2012-08-09 09:35:00,12.5,12.53,12.49,12.53,134100.0,12.5,12.53,12.49,12.53,134100.0
2012-08-09 09:40:00,12.53,12.56,12.51,12.51,35100.0,12.53,12.56,12.51,12.51,35100.0
2012-08-09 09:45:00,12.52,12.55,12.51,12.55,29400.0,12.52,12.55,12.51,12.55,29400.0
2012-08-09 09:50:00,12.54,12.58,12.52,12.56,31700.0,12.54,12.58,12.52,12.56,31700.0
2012-08-09 09:55:00,12.57,12.58,12.55,12.58,71900.0,12.57,12.58,12.55,12.58,71900.0
2012-08-09 10:00:00,12.57,12.57,12.56,12.57,13900.0,12.57,12.57,12.56,12.57,13900.0
2012-08-09 10:05:00,12.57,12.6,12.56,12.59,162500.0,12.57,12.6,12.56,12.59,162500.0
2012-08-09 10:10:00,12.59,12.59,12.56,12.57,134000.0,12.59,12.59,12.56,12.57,134000.0
2012-08-09 10:15:00,12.58,12.58,12.57,12.58,15500.0,12.58,12.58,12.57,12.58,15500.0
2012-08-09 10:20:00,12.58,12.6,12.53,12.53,98300.0,12.58,12.6,12.53,12.53,98300.0
2012-08-09 10:25:00,12.52,12.55,12.5,12.53,53300.0,12.52,12.55,12.5,12.53,53300.0
2012-08-09 10:30:00,12.53,12.56,12.52,12.56,39600.0,12.53,12.56,12.52,12.56,39600.0
2012-08-09 10:35:00,12.55,12.56,12.54,12.55,16800.0,12.55,12.56,12.54,12.55,16800.0
2012-08-09 10:40:00,12.55,12.56,12.54,12.54,5600.0,12.55,12.56,12.54,12.54,5600.0
2012-08-09 10:45:00,12.55,12.56,12.54,12.56,9400.0,12.55,12.56,12.54,12.56,9400.0
2012-08-09 10:50:00,12.56,12.6,12.55,12.59,77100.0,12.56,12.6,12.55,12.59,77100.0
2012-08-09 10:55:00,12.59,12.6,12.57,12.57,36100.0,12.59,12.6,12.57,12.57,36100.0
2012-08-09 11:00:00,12.58,12.58,12.56,12.57,19100.0,12.58,12.58,12.56,12.57,19100.0
2012-08-09 11:05:00,12.58,12.58,12.58,12.58,4800.0,12.58,12.58,12.58,12.58,4800.0
2012-08-09 11:10:00,12.58,12.58,12.55,12.55,19200.0,12.58,12.58,12.55,12.55,19200.0
2012-08-09 11:15:00,12.55,12.57,12.55,12.56,33300.0,12.55,12.57,12.55,12.56,33300.0
2012-08-09 11:20:00,12.56,12.57,12.56,12.56,1900.0,12.56,12.57,12.56,12.56,1900.0
2012-08-09 11:25:00,12.57,12.57,12.54,12.55,46700.0,12.57,12.57,12.54,12.55,46700.0
2012-08-09 11:30:00,12.56,12.57,12.55,12.57,29800.0,12.56,12.57,12.55,12.57,29800.0
2012-08-09 11:35:00,12.56,12.58,12.56,12.58,42100.0,12.56,12.58,12.56,12.58,42100.0
2012-08-09 11:40:00,12.58,12.58,12.53,12.53,25100.0,12.58,12.58,12.53,12.53,25100.0
2012-08-09 11:45:00,12.54,12.56,12.53,12.55,90500.0,12.54,12.56,12.53,12.55,90500.0
2012-08-09 11:50:00,12.54,12.56,12.52,12.53,101200.0,12.54,12.56,12.52,12.53,101200.0
2012-08-09 11:55:00,12.53,12.55,12.52,12.55,32400.0,12.53,12.55,12.52,12.55,32400.0
2012-08-09 12:00:00,12.55,12.55,12.52,12.53,64200.0,12.55,12.55,12.52,12.53,64200.0
2012-08-09 12:05:00,12.53,12.56,12.51,12.55,40900.0,12.53,12.56,12.51,12.55,40900.0
2012-08-09 12:10:00,12.55,12.56,12.54,12.54,7500.0,12.55,12.56,12.54,12.54,7500.0
2012-08-09 12:15:00,12.54,12.58,12.54,12.58,28500.0,12.54,12.58,12.54,12.58,28500.0
2012-08-09 12:20:00,12.57,12.58,12.55,12.55,18700.0,12.57,12.58,12.55,12.55,18700.0
2012-08-09 12:25:00,12.55,12.55,12.54,12.54,5900.0,12.55,12.55,12.54,12.54,5900.0
2012-08-09 12:30:00,12.55,12.58,12.55,12.56,23700.0,12.55,12.58,12.55,12.56,23700.0
2012-08-09 12:35:00,12.57,12.57,12.55,12.55,12800.0,12.57,12.57,12.55,12.55,12800.0
2012-08-09 12:40:00,12.56,12.58,12.56,12.57,20800.0,12.56,12.58,12.56,12.57,20800.0
2012-08-09 12:45:00,12.57,12.58,12.57,12.57,8700.0,12.57,12.58,12.57,12.57,8700.0
2012-08-09 12:50:00,12.57,12.59,12.57,12.59,10100.0,12.57,12.59,12.57,12.59,10100.0
2012-08-09 12:55:00,12.59,12.6,12.58,12.59,25700.0,12.59,12.6,12.58,12.59,25700.0
2012-08-09 13:00:00,12.6,12.65,12.6,12.63,85200.0,12.6,12.65,12.6,12.63,85200.0
2012-08-09 13:05:00,12.63,12.63,12.6,12.61,40800.0,12.63,12.63,12.6,12.61,40800.0
2012-08-09 13:10:00,12.6,12.62,12.6,12.62,56300.0,12.6,12.62,12.6,12.62,56300.0
2012-08-09 13:15:00,12.62,12.64,12.62,12.62,24100.0,12.62,12.64,12.62,12.62,24100.0
2012-08-09 13:20:00,12.62,12.63,12.61,12.62,12600.0,12.62,12.63,12.61,12.62,12600.0
2012-08-09 13:25:00,12.62,12.66,12.61,12.66,133600.0,12.62,12.66,12.61,12.66,133600.0
2012-08-09 13:30:00,12.66,12.66,12.63,12.63,111500.0,12.66,12.66,12.63,12.63,111500.0
2012-08-09 13:35:00,12.62,12.63,12.61,12.61,14000.0,12.62,12.63,12.61,12.61,14000.0
2012-08-09 13:40:00,12.62,12.66,12.62,12.66,67600.0,12.62,12.66,12.62,12.66,67600.0
2012-08-09 13:45:00,12.65,12.66,12.64,12.64,12500.0,12.65,12.66,12.64,12.64,12500.0
2012-08-09 13:50:00,12.64,12.65,12.64,12.64,5000.0,12.64,12.65,12.64,12.64,5000.0
2012-08-09 13:55:00,12.64,12.66,12.63,12.63,59200.0,12.64,12.66,12.63,12.63,59200.0
2012-08-09 14:00:00,12.63,12.65,12.62,12.62,22900.0,12.63,12.65,12.62,12.62,22900.0
2012-08-09 14:05:00,12.61,12.62,12.6,12.6,5500.0,12.61,12.62,12.6,12.6,5500.0
2012-08-09 14:10:00,12.6,12.61,12.6,12.61,8000.0,12.6,12.61,12.6,12.61,8000.0
2012-08-09 14:15:00,12.6,12.61,12.6,12.6,5000.0,12.6,12.61,12.6,12.6,5000.0
2012-08-09 14:20:00,12.6,12.61,12.59,12.59,9200.0,12.6,12.61,12.59,12.59,9200.0
2012-08-09 14:25:00,12.59,12.6,12.55,12.55,78600.0,12.59,12.6,12.55,12.55,78600.0
2012-08-09 14:30:00,12.55,12.55,12.55,12.55,14000.0,12.55,12.55,12.55,12.55,14000.0
2012-08-09 14:35:00,12.55,12.56,12.55,12.56,25300.0,12.55,12.56,12.55,12.56,25300.0
2012-08-09 14:40:00,12.56,12.58,12.56,12.57,26700.0,12.56,12.58,12.56,12.57,26700.0
2012-08-09 14:45:00,12.58,12.59,12.57,12.59,18000.0,12.58,12.59,12.57,12.59,18000.0
2012-08-09 14:50:00,12.59,12.6,12.58,12.6,18900.0,12.59,12.6,12.58,12.6,18900.0
2012-08-09 14:55:00,12.6,12.62,12.59,12.6,29000.0,12.6,12.62,12.59,12.6,29000.0
2012-08-09 15:00:00,12.6,12.6,12.58,12.58,13200.0,12.6,12.6,12.58,12.58,13200.0
2012-08-09 15:05:00,12.58,12.58,12.56,12.57,27800.0,12.58,12.58,12.56,12.57,27800.0
2012-08-09 15:10:00,12.56,12.58,12.56,12.58,15600.0,12.56,12.58,12.56,12.58,15600.0
2012-08-09 15:15:00,12.58,12.59,12.56,12.56,20600.0,12.58,12.59,12.56,12.56,20600.0
2012-08-09 15:20:00,12.56,12.59,12.56,12.59,34800.0,12.56,12.59,12.56,12.59,34800.0
2012-08-09 15:25:00,12.59,12.6,12.55,12.59,154200.0,12.59,12.6,12.55,12.59,154200.0
2012-08-09 15:30:00,12.59,12.59,12.56,12.58,31700.0,12.59,12.59,12.56,12.58,31700.0
2012-08-09 15:35:00,12.57,12.58,12.56,12.57,45800.0,12.57,12.58,12.56,12.57,45800.0
2012-08-09 15:40:00,12.58,12.6,12.58,12.59,34700.0,12.58,12.6,12.58,12.59,34700.0
2012-08-09 15:45:00,12.59,12.6,12.56,12.59,93800.0,12.59,12.6,12.56,12.59,93800.0
2012-08-09 15:50:00,12.6,12.61,12.58,12.58,96300.0,12.6,12.61,12.58,12.58,96300.0
2012-08-09 15:55:00,12.58,12.6,12.58,12.59,130200.0,12.58,12.6,12.58,12.59,130200.0
2012-08-10 09:30:00,12.55,12.58,12.48,12.54,59100.0,12.55,12.58,12.48,12.54,59100.0
2012-08-10 09:35:00,12.55,12.55,12.53,12.55,21600.0,12.55,12.55,12.53,12.55,21600.0
2012-08-10 09:40:00,12.55,12.65,12.55,12.63,56300.0,12.55,12.65,12.55,12.63,56300.0
2012-08-10 09:45:00,12.63,12.64,12.58,12.59,92600.0,12.63,12.64,12.58,12.59,92600.0
2012-08-10 09:50:00,12.58,12.59,12.53,12.54,18700.0,12.58,12.59,12.53,12.54,18700.0
2012-08-10 09:55:00,12.54,12.58,12.54,12.57,20600.0,12.54,12.58,12.54,12.57,20600.0
2012-08-10 10:00:00,12.57,12.59,12.54,12.56,16100.0,12.57,12.59,12.54,12.56,16100.0
2012-08-10 10:05:00,12.56,12.57,12.54,12.55,86600.0,12.56,12.57,12.54,12.55,86600.0
2012-08-10 10:10:00,12.56,12.6,12.56,12.57,13100.0,12.56,12.6,12.56,12.57,13100.0
2012-08-10 10:15:00,12.58,12.58,12.47,12.54,145500.0,12.58,12.58,12.47,12.54,145500.0
2012-08-10 10:20:00,12.54,12.55,12.53,12.54,9600.0,12.54,12.55,12.53,12.54,9600.0
2012-08-10 10:25:00,12.54,12.56,12.54,12.55,2600.0,12.54,12.56,12.54,12.55,2600.0
2012-08-10 10:30:00,12.56,12.59,12.56,12.57,41800.0,12.56,12.59,12.56,12.57,41800.0
2012-08-10 10:35:00,12.58,12.58,12.55,12.57,9200.0,12.58,12.58,12.55,12.57,9200.0
2012-08-10 10:40:00,12.56,12.57,12.53,12.55,23300.0,12.56,12.57,12.53,12.55,23300.0
2012-08-10 10:45:00,12.56,12.57,12.55,12.55,31300.0,12.56,12.57,12.55,12.55,31300.0
2012-08-10 10:50:00,12.55,12.55,12.53,12.54,13400.0,12.55,12.55,12.53,12.54,13400.0
2012-08-10 10:55:00,12.55,12.56,12.55,12.55,1800.0,12.55,12.56,12.55,12.55,1800.0
2012-08-10 11:00:00,12.56,12.57,12.52,12.52,25300.0,12.56,12.57,12.52,12.52,25300.0
2012-08-10 11:05:00,12.52,12.56,12.49,12.55,29400.0,12.52,12.56,12.49,12.55,29400.0
2012-08-10 11:10:00,12.56,12.56,12.53,12.55,55300.0,12.56,12.56,12.53,12.55,55300.0
2012-08-10 11:15:00,12.54,12.56,12.54,12.54,9600.0,12.54,12.56,12.54,12.54,9600.0
2012-08-10 11:20:00,12.53,12.55,12.53,12.54,6200.0,12.53,12.55,12.53,12.54,6200.0
2012-08-10 11:25:00,12.55,12.58,12.54,12.55,17100.0,12.55,12.58,12.54,12.55,17100.0
2012-08-10 11:30:00,12.55,12.58,12.54,12.56,20800.0,12.55,12.58,12.54,12.56,20800.0
2012-08-10 11:35:00,12.56,12.58,12.55,12.58,4700.0,12.56,12.58,12.55,12.58,4700.0
2012-08-10 11:40:00,12.58,12.58,12.55,12.55,7200.0,12.58,12.58,12.55,12.55,7200.0
2012-08-10 11:45:00,12.55,12.57,12.55,12.56,8100.0,12.55,12.57,12.55,12.56,8100.0
2012-08-10 11:50:00,12.57,12.58,12.56,12.57,8900.0,12.57,12.58,12.56,12.57,8900.0
2012-08-10 11:55:00,12.57,12.58,12.56,12.56,6300.0,12.57,12.58,12.56,12.56,6300.0
2012-08-10 12:00:00,12.56,12.58,12.55,12.55,6300.0,12.56,12.58,12.55,12.55,6300.0
2012-08-10 12:05:00,12.55,12.57,12.54,12.55,56000.0,12.55,12.57,12.54,12.55,56000.0
2012-08-10 12:10:00,12.55,12.56,12.54,12.56,31800.0,12.55,12.56,12.54,12.56,31800.0
2012-08-10 12:15:00,12.55,12.56,12.53,12.55,120600.0,12.55,12.56,12.53,12.55,120600.0
2012-08-10 12:20:00,12.54,12.55,12.53,12.53,145700.0,12.54,12.55,12.53,12.53,145700.0
2012-08-10 12:25:00,12.52,12.53,12.52,12.53,15500.0,12.52,12.53,12.52,12.53,15500.0
2012-08-10 12:30:00,12.53,12.53,12.48,12.49,56500.0,12.53,12.53,12.48,12.49,56500.0
2012-08-10 12:35:00,12.48,12.48,12.46,12.48,18100.0,12.48,12.48,12.46,12.48,18100.0
2012-08-10 12:40:00,12.48,12.49,12.47,12.49,3800.0,12.48,12.49,12.47,12.49,3800.0
2012-08-10 12:45:00,12.49,12.5,12.46,12.49,51000.0,12.49,12.5,12.46,12.49,51000.0
2012-08-10 12:50:00,12.48,12.5,12.48,12.5,17400.0,12.48,12.5,12.48,12.5,17400.0
2012-08-10 12:55:00,12.5,12.5,12.49,12.49,5700.0,12.5,12.5,12.49,12.49,5700.0
2012-08-10 13:00:00,12.49,12.49,12.48,12.49,4900.0,12.49,12.49,12.48,12.49,4900.0
2012-08-10 13:05:00,12.48,12.49,12.47,12.48,22300.0,12.48,12.49,12.47,12.48,22300.0
2012-08-10 13:10:00,12.47,12.5,12.46,12.5,9200.0,12.47,12.5,12.46,12.5,9200.0
2012-08-10 13:15:00,12.5,12.5,12.47,12.48,9200.0,12.5,12.5,12.47,12.48,9200.0
2012-08-10 13:20:00,12.47,12.5,12.46,12.5,46200.0,12.47,12.5,12.46,12.5,46200.0
2012-08-10 13:25:00,12.5,12.5,12.49,12.5,6300.0,12.5,12.5,12.49,12.5,6300.0
2012-08-10 13:30:00,12.5,12.5,12.49,12.5,9500.0,12.5,12.5,12.49,12.5,9500.0
2012-08-10 13:35:00,12.5,12.5,12.49,12.49,12700.0,12.5,12.5,12.49,12.49,12700.0
2012-08-10 13:40:00,12.49,12.54,12.49,12.54,54100.0,12.49,12.54,12.49,12.54,54100.0
2012-08-10 13:45:00,12.54,12.54,12.53,12.54,52800.0,12.54,12.54,12.53,12.54,52800.0
2012-08-10 13:50:00,12.54,12.54,12.52,12.52,47900.0,12.54,12.54,12.52,12.52,47900.0
2012-08-10 13:55:00,12.53,12.54,12.52,12.52,32900.0,12.53,12.54,12.52,12.52,32900.0
2012-08-10 14:00:00,12.53,12.55,12.52,12.54,34300.0,12.53,12.55,12.52,12.54,34300.0
2012-08-10 14:05:00,12.54,12.54,12.53,12.53,22000.0,12.54,12.54,12.53,12.53,22000.0
2012-08-10 14:10:00,12.53,12.55,12.53,12.53,27800.0,12.53,12.55,12.53,12.53,27800.0
2012-08-10 14:15:00,12.54,12.55,12.53,12.54,5100.0,12.54,12.55,12.53,12.54,5100.0
2012-08-10 14:20:00,12.54,12.55,12.54,12.55,5800.0,12.54,12.55,12.54,12.55,5800.0
2012-08-10 14:25:00,12.54,12.55,12.54,12.55,2300.0,12.54,12.55,12.54,12.55,2300.0
2012-08-10 14:30:00,12.54,12.55,12.54,12.55,4800.0,12.54,12.55,12.54,12.55,4800.0
2012-08-10 14:35:00,12.55,12.55,12.54,12.55,8900.0,12.55,12.55,12.54,12.55,8900.0
2012-08-10 14:40:00,12.54,12.55,12.53,12.53,29000.0,12.54,12.55,12.53,12.53,29000.0
2012-08-10 14:45:00,12.53,12.54,12.51,12.54,32700.0,12.53,12.54,12.51,12.54,32700.0
2012-08-10 14:50:00,12.54,12.55,12.53,12.54,17800.0,12.54,12.55,12.53,12.54,17800.0
2012-08-10 14:55:00,12.54,12.55,12.53,12.53,14500.0,12.54,12.55,12.53,12.53,14500.0
2012-08-10 15:00:00,12.54,12.55,12.53,12.54,36500.0,12.54,12.55,12.53,12.54,36500.0
2012-08-10 15:05:00,12.53,12.54,12.53,12.54,4100.0,12.53,12.54,12.53,12.54,4100.0
2012-08-10 15:10:00,12.54,12.55,12.53,12.53,13600.0,12.54,12.55,12.53,12.53,13600.0
2012-08-10 15:15:00,12.53,12.57,12.53,12.57,50600.0,12.53,12.57,12.53,12.57,50600.0
2012-08-10 15:20:00,12.57,12.57,12.55,12.55,10100.0,12.57,12.57,12.55,12.55,10100.0
2012-08-10 15:25:00,12.55,12.56,12.55,12.55,6700.0,12.55,12.56,12.55,12.55,6700.0
2012-08-10 15:30:00,12.55,12.59,12.54,12.59,27000.0,12.55,12.59,12.54,12.59,27000.0
2012-08-10 15:35:00,12.58,12.59,12.54,12.55,31200.0,12.58,12.59,12.54,12.55,31200.0
2012-08-10 15:40:00,12.55,12.56,12.54,12.56,11300.0,12.55,12.56,12.54,12.56,11300.0
2012-08-10 15:45:00,12.56,12.57,12.53,12.57,68400.0,12.56,12.57,12.53,12.57,68400.0
2012-08-10 15:50:00,12.57,12.57,12.55,12.56,19100.0,12.57,12.57,12.55,12.56,19100.0
2012-08-10 15:55:00,12.55,12.58,12.55,12.56,46400.0,12.55,12.58,12.55,12.56,46400.0
2012-08-13 09:30:00,12.47,12.59,12.47,12.59,25600.0,12.47,12.59,12.47,12.59,25600.0
2012-08-13 09:35:00,12.58,12.63,12.57,12.6,28000.0,12.58,12.63,12.57,12.6,28000.0
2012-08-13 09:40:00,12.6,12.64,12.55,12.55,140900.0,12.6,12.64,12.55,12.55,140900.0
2012-08-13 09:45:00,12.55,12.6,12.54,12.6,35200.0,12.55,12.6,12.54,12.6,35200.0
2012-08-13 09:50:00,12.6,12.61,12.58,12.58,10300.0,12.6,12.61,12.58,12.58,10300.0
2012-08-13 09:55:00,12.58,12.58,12.54,12.55,22700.0,12.58,12.58,12.54,12.55,22700.0
2012-08-13 10:00:00,12.56,12.57,12.53,12.53,41400.0,12.56,12.57,12.53,12.53,41400.0
2012-08-13 10:05:00,12.54,12.54,12.5,12.51,63500.0,12.54,12.54,12.5,12.51,63500.0
2012-08-13 10:10:00,12.52,12.52,12.46,12.5,37300.0,12.52,12.52,12.46,12.5,37300.0
2012-08-13 10:15:00,12.5,12.52,12.49,12.51,7500.0,12.5,12.52,12.49,12.51,7500.0
2012-08-13 10:20:00,12.51,12.51,12.48,12.48,31500.0,12.51,12.51,12.48,12.48,31500.0
2012-08-13 10:25:00,12.47,12.5,12.46,12.5,53400.0,12.47,12.5,12.46,12.5,53400.0
2012-08-13 10:30:00,12.5,12.5,12.47,12.5,20500.0,12.5,12.5,12.47,12.5,20500.0
2012-08-13 10:35:00,12.49,12.5,12.49,12.5,5400.0,12.49,12.5,12.49,12.5,5400.0
2012-08-13 10:40:00,12.5,12.51,12.5,12.5,12300.0,12.5,12.51,12.5,12.5,12300.0
2012-08-13 10:45:00,12.5,12.5,12.48,12.49,11000.0,12.5,12.5,12.48,12.49,11000.0
2012-08-13 10:50:00,12.5,12.51,12.5,12.51,51100.0,12.5,12.51,12.5,12.51,51100.0
2012-08-13 10:55:00,12.5,12.54,12.5,12.54,20700.0,12.5,12.54,12.5,12.54,20700.0
2012-08-13 11:00:00,12.54,12.55,12.5,12.52,81300.0,12.54,12.55,12.5,12.52,81300.0
2012-08-13 11:05:00,12.51,12.52,12.49,12.51,54900.0,12.51,12.52,12.49,12.51,54900.0
2012-08-13 11:10:00,12.51,12.52,12.51,12.52,2500.0,12.51,12.52,12.51,12.52,2500.0
2012-08-13 11:15:00,12.51,12.53,12.51,12.52,20700.0,12.51,12.53,12.51,12.52,20700.0
2012-08-13 11:20:00,12.52,12.55,12.52,12.54,19100.0,12.52,12.55,12.52,12.54,19100.0
2012-08-13 11:25:00,12.55,12.56,12.52,12.53,11400.0,12.55,12.56,12.52,12.53,11400.0
2012-08-13 11:30:00,12.52,12.58,12.52,12.57,166700.0,12.52,12.58,12.52,12.57,166700.0
2012-08-13 11:35:00,12.57,12.61,12.56,12.58,178600.0,12.57,12.61,12.56,12.58,178600.0
2012-08-13 11:40:00,12.58,12.58,12.54,12.54,21500.0,12.58,12.58,12.54,12.54,21500.0
2012-08-13 11:45:00,12.55,12.56,12.54,12.54,45000.0,12.55,12.56,12.54,12.54,45000.0
2012-08-13 11:50:00,12.54,12.54,12.51,12.51,9600.0,12.54,12.54,12.51,12.51,9600.0
2012-08-13 11:55:00,12.51,12.52,12.49,12.49,136200.0,12.51,12.52,12.49,12.49,136200.0
2012-08-13 12:00:00,12.5,12.5,12.48,12.49,16400.0,12.5,12.5,12.48,12.49,16400.0
2012-08-13 12:05:00,12.49,12.49,12.48,12.49,19800.0,12.49,12.49,12.48,12.49,19800.0
2012-08-13 12:10:00,12.5,12.5,12.49,12.5,86600.0,12.5,12.5,12.49,12.5,86600.0
2012-08-13 12:15:00,12.5,12.5,12.49,12.49,70000.0,12.5,12.5,12.49,12.49,70000.0
2012-08-13 12:20:00,12.5,12.5,12.47,12.47,60800.0,12.5,12.5,12.47,12.47,60800.0
2012-08-13 12:25:00,12.47,12.48,12.45,12.45,52000.0,12.47,12.48,12.45,12.45,52000.0
2012-08-13 12:30:00,12.46,12.48,12.46,12.48,7300.0,12.46,12.48,12.46,12.48,7300.0
2012-08-13 12:35:00,12.48,12.49,12.48,12.49,1200.0,12.48,12.49,12.48,12.49,1200.0
2012-08-13 12:40:00,12.48,12.5,12.48,12.5,19300.0,12.48,12.5,12.48,12.5,19300.0
2012-08-13 12:45:00,12.5,12.51,12.49,12.5,17200.0,12.5,12.51,12.49,12.5,17200.0
2012-08-13 12:50:00,12.5,12.52,12.5,12.52,48900.0,12.5,12.52,12.5,12.52,48900.0
2012-08-13 12:55:00,12.52,12.53,12.51,12.53,39300.0,12.52,12.53,12.51,12.53,39300.0
2012-08-13 13:00:00,12.53,12.53,12.51,12.52,28700.0,12.53,12.53,12.51,12.52,28700.0
2012-08-13 13:05:00,12.52,12.52,12.51,12.51,3500.0,12.52,12.52,12.51,12.51,3500.0
2012-08-13 13:10:00,12.51,12.52,12.51,12.52,2100.0,12.51,12.52,12.51,12.52,2100.0
2012-08-13 13:15:00,12.51,12.52,12.51,12.51,2700.0,12.51,12.52,12.51,12.51,2700.0
2012-08-13 13:20:00,12.52,12.52,12.5,12.5,14400.0,12.52,12.52,12.5,12.5,14400.0
2012-08-13 13:25:00,12.5,12.51,12.5,12.5,1200.0,12.5,12.51,12.5,12.5,1200.0
2012-08-13 13:30:00,12.51,12.51,12.49,12.5,28200.0,12.51,12.51,12.49,12.5,28200.0
2012-08-13 13:35:00,12.5,12.53,12.49,12.53,55500.0,12.5,12.53,12.49,12.53,55500.0
2012-08-13 13:40:00,12.53,12.53,12.52,12.52,7400.0,12.53,12.53,12.52,12.52,7400.0
2012-08-13 13:45:00,12.53,12.54,12.53,12.54,43200.0,12.53,12.54,12.53,12.54,43200.0
2012-08-13 13:50:00,12.54,12.56,12.53,12.53,51800.0,12.54,12.56,12.53,12.53,51800.0
2012-08-13 13:55:00,12.54,12.54,12.52,12.52,9700.0,12.54,12.54,12.52,12.52,9700.0
2012-08-13 14:00:00,12.53,12.54,12.52,12.52,25000.0,12.53,12.54,12.52,12.52,25000.0
2012-08-13 14:05:00,12.52,12.52,12.51,12.51,5400.0,12.52,12.52,12.51,12.51,5400.0
2012-08-13 14:10:00,12.52,12.53,12.51,12.52,12900.0,12.52,12.53,12.51,12.52,12900.0
2012-08-13 14:15:00,12.52,12.53,12.52,12.53,2500.0,12.52,12.53,12.52,12.53,2500.0
2012-08-13 14:20:00,12.53,12.53,12.52,12.52,2100.0,12.53,12.53,12.52,12.52,2100.0
2012-08-13 14:25:00,12.53,12.54,12.52,12.52,20000.0,12.53,12.54,12.52,12.52,20000.0
2012-08-13 14:30:00,12.53,12.53,12.52,12.52,2600.0,12.53,12.53,12.52,12.52,2600.0
2012-08-13 14:35:00,12.53,12.53,12.51,12.52,37700.0,12.53,12.53,12.51,12.52,37700.0
2012-08-13 14:40:00,12.52,12.53,12.52,12.52,4700.0,12.52,12.53,12.52,12.52,4700.0
2012-08-13 14:45:00,12.53,12.53,12.52,12.52,1800.0,12.53,12.53,12.52,12.52,1800.0
2012-08-13 14:50:00,12.53,12.54,12.52,12.54,13400.0,12.53,12.54,12.52,12.54,13400.0
2012-08-13 14:55:00,12.54,12.56,12.52,12.52,72500.0,12.54,12.56,12.52,12.52,72500.0
2012-08-13 15:00:00,12.52,12.53,12.5,12.52,31700.0,12.52,12.53,12.5,12.52,31700.0
2012-08-13 15:05:00,12.51,12.52,12.5,12.5,13500.0,12.51,12.52,12.5,12.5,13500.0
2012-08-13 15:10:00,12.5,12.5,12.49,12.49,4900.0,12.5,12.5,12.49,12.49,4900.0
2012-08-13 15:15:00,12.49,12.5,12.49,12.49,3800.0,12.49,12.5,12.49,12.49,3800.0
2012-08-13 15:20:00,12.49,12.49,12.45,12.48,99600.0,12.49,12.49,12.45,12.48,99600.0
2012-08-13 15:25:00,12.47,12.49,12.47,12.49,22200.0,12.47,12.49,12.47,12.49,22200.0
2012-08-13 15:30:00,12.49,12.52,12.48,12.52,22200.0,12.49,12.52,12.48,12.52,22200.0
2012-08-13 15:35:00,12.52,12.53,12.51,12.53,13900.0,12.52,12.53,12.51,12.53,13900.0
2012-08-13 15:40:00,12.53,12.53,12.52,12.53,12100.0,12.53,12.53,12.52,12.53,12100.0
2012-08-13 15:45:00,12.53,12.53,12.52,12.53,16900.0,12.53,12.53,12.52,12.53,16900.0
2012-08-13 15:50:00,12.53,12.53,12.49,12.5,81000.0,12.53,12.53,12.49,12.5,81000.0
2012-08-13 15:55:00,12.51,12.54,12.5,12.54,138600.0,12.51,12.54,12.5,12.54,138600.0
2012-08-14 09:30:00,12.56,12.65,12.56,12.61,63200.0,12.56,12.65,12.56,12.61,63200.0
2012-08-14 09:35:00,12.6,12.6,12.51,12.52,37400.0,12.6,12.6,12.51,12.52,37400.0
2012-08-14 09:40:00,12.52,12.54,12.49,12.53,35900.0,12.52,12.54,12.49,12.53,35900.0
2012-08-14 09:45:00,12.53,12.57,12.52,12.56,17800.0,12.53,12.57,12.52,12.56,17800.0
2012-08-14 09:50:00,12.57,12.57,12.51,12.51,38000.0,12.57,12.57,12.51,12.51,38000.0
2012-08-14 09:55:00,12.51,12.54,12.49,12.53,11500.0,12.51,12.54,12.49,12.53,11500.0
2012-08-14 10:00:00,12.53,12.54,12.51,12.54,21200.0,12.53,12.54,12.51,12.54,21200.0
2012-08-14 10:05:00,12.54,12.54,12.51,12.52,10200.0,12.54,12.54,12.51,12.52,10200.0
2012-08-14 10:10:00,12.51,12.54,12.5,12.54,14500.0,12.51,12.54,12.5,12.54,14500.0
2012-08-14 10:15:00,12.53,12.55,12.53,12.53,10500.0,12.53,12.55,12.53,12.53,10500.0
2012-08-14 10:20:00,12.53,12.53,12.49,12.49,13300.0,12.53,12.53,12.49,12.49,13300.0
2012-08-14 10:25:00,12.5,12.51,12.48,12.49,8800.0,12.5,12.51,12.48,12.49,8800.0
2012-08-14 10:30:00,12.5,12.51,12.48,12.49,8600.0,12.5,12.51,12.48,12.49,8600.0
2012-08-14 10:35:00,12.49,12.5,12.49,12.5,11300.0,12.49,12.5,12.49,12.5,11300.0
2012-08-14 10:40:00,12.5,12.51,12.49,12.49,8200.0,12.5,12.51,12.49,12.49,8200.0
2012-08-14 10:45:00,12.5,12.51,12.49,12.5,18900.0,12.5,12.51,12.49,12.5,18900.0
2012-08-14 10:50:00,12.51,12.53,12.51,12.52,6600.0,12.51,12.53,12.51,12.52,6600.0
2012-08-14 10:55:00,12.52,12.53,12.51,12.52,21300.0,12.52,12.53,12.51,12.52,21300.0
2012-08-14 11:00:00,12.52,12.52,12.51,12.51,11100.0,12.52,12.52,12.51,12.51,11100.0
2012-08-14 11:05:00,12.51,12.53,12.5,12.52,18400.0,12.51,12.53,12.5,12.52,18400.0
2012-08-14 11:10:00,12.52,12.53,12.52,12.53,19300.0,12.52,12.53,12.52,12.53,19300.0
2012-08-14 11:15:00,12.53,12.53,12.51,12.51,12200.0,12.53,12.53,12.51,12.51,12200.0
2012-08-14 11:20:00,12.51,12.52,12.5,12.52,11400.0,12.51,12.52,12.5,12.52,11400.0
2012-08-14 11:25:00,12.52,12.53,12.51,12.52,10100.0,12.52,12.53,12.51,12.52,10100.0
2012-08-14 11:30:00,12.52,12.53,12.51,12.52,11800.0,12.52,12.53,12.51,12.52,11800.0
2012-08-14 11:35:00,12.53,12.53,12.51,12.51,6400.0,12.53,12.53,12.51,12.51,6400.0
2012-08-14 11:40:00,12.52,12.53,12.51,12.52,44300.0,12.52,12.53,12.51,12.52,44300.0
2012-08-14 11:45:00,12.52,12.54,12.52,12.53,13700.0,12.52,12.54,12.52,12.53,13700.0
2012-08-14 11:50:00,12.53,12.53,12.51,12.51,3600.0,12.53,12.53,12.51,12.51,3600.0
2012-08-14 11:55:00,12.52,12.53,12.52,12.52,9300.0,12.52,12.53,12.52,12.52,9300.0
2012-08-14 12:00:00,12.52,12.53,12.51,12.51,3200.0,12.52,12.53,12.51,12.51,3200.0
2012-08-14 12:05:00,12.51,12.53,12.51,12.53,4500.0,12.51,12.53,12.51,12.53,4500.0
2012-08-14 12:10:00,12.53,12.53,12.5,12.51,10600.0,12.53,12.53,12.5,12.51,10600.0
2012-08-14 12:15:00,12.51,12.53,12.51,12.52,11100.0,12.51,12.53,12.51,12.52,11100.0
2012-08-14 12:20:00,12.52,12.53,12.52,12.53,600.0,12.52,12.53,12.52,12.53,600.0
2012-08-14 12:25:00,12.53,12.53,12.52,12.53,3400.0,12.53,12.53,12.52,12.53,3400.0
2012-08-14 12:30:00,12.53,12.54,12.52,12.53,12600.0,12.53,12.54,12.52,12.53,12600.0
2012-08-14 12:35:00,12.53,12.53,12.48,12.48,7100.0,12.53,12.53,12.48,12.48,7100.0
2012-08-14 12:40:00,12.48,12.49,12.45,12.48,41600.0,12.48,12.49,12.45,12.48,41600.0
2012-08-14 12:45:00,12.48,12.48,12.48,12.48,1300.0,12.48,12.48,12.48,12.48,1300.0
2012-08-14 12:50:00,12.48,12.49,12.48,12.49,6400.0,12.48,12.49,12.48,12.49,6400.0
2012-08-14 12:55:00,12.5,12.5,12.49,12.5,900.0,12.5,12.5,12.49,12.5,900.0
2012-08-14 13:00:00,12.5,12.5,12.49,12.5,3000.0,12.5,12.5,12.49,12.5,3000.0
2012-08-14 13:05:00,12.5,12.51,12.43,12.45,142400.0,12.5,12.51,12.43,12.45,142400.0
2012-08-14 13:10:00,12.45,12.46,12.44,12.45,4000.0,12.45,12.46,12.44,12.45,4000.0
2012-08-14 13:15:00,12.45,12.45,12.43,12.44,8400.0,12.45,12.45,12.43,12.44,8400.0
2012-08-14 13:20:00,12.43,12.44,12.43,12.43,3200.0,12.43,12.44,12.43,12.43,3200.0
2012-08-14 13:25:00,12.44,12.45,12.43,12.45,4400.0,12.44,12.45,12.43,12.45,4400.0
2012-08-14 13:30:00,12.44,12.45,12.44,12.45,1500.0,12.44,12.45,12.44,12.45,1500.0
2012-08-14 13:35:00,12.45,12.46,12.44,12.45,47200.0,12.45,12.46,12.44,12.45,47200.0
2012-08-14 13:40:00,12.46,12.48,12.45,12.46,34900.0,12.46,12.48,12.45,12.46,34900.0
2012-08-14 13:45:00,12.46,12.47,12.45,12.46,13200.0,12.46,12.47,12.45,12.46,13200.0
2012-08-14 13:50:00,12.46,12.46,12.45,12.46,11400.0,12.46,12.46,12.45,12.46,11400.0
2012-08-14 13:55:00,12.46,12.47,12.45,12.46,14200.0,12.46,12.47,12.45,12.46,14200.0
2012-08-14 14:00:00,12.46,12.46,12.46,12.46,7600.0,12.46,12.46,12.46,12.46,7600.0
2012-08-14 14:05:00,12.46,12.46,12.45,12.46,5900.0,12.46,12.46,12.45,12.46,5900.0
2012-08-14 14:10:00,12.46,12.46,12.42,12.42,26200.0,12.46,12.46,12.42,12.42,26200.0
2012-08-14 14:15:00,12.42,12.43,12.41,12.41,45600.0,12.42,12.43,12.41,12.41,45600.0
2012-08-14 14:20:00,12.42,12.42,12.4,12.42,14100.0,12.42,12.42,12.4,12.42,14100.0
2012-08-14 14:25:00,12.41,12.42,12.41,12.41,3300.0,12.41,12.42,12.41,12.41,3300.0
2012-08-14 14:30:00,12.42,12.43,12.41,12.43,11700.0,12.42,12.43,12.41,12.43,11700.0
2012-08-14 14:35:00,12.43,12.43,12.4,12.4,21400.0,12.43,12.43,12.4,12.4,21400.0
2012-08-14 14:40:00,12.4,12.42,12.4,12.41,10700.0,12.4,12.42,12.4,12.41,10700.0
2012-08-14 14:45:00,12.42,12.42,12.41,12.42,11100.0,12.42,12.42,12.41,12.42,11100.0
2012-08-14 14:50:00,12.41,12.42,12.4,12.42,13600.0,12.41,12.42,12.4,12.42,13600.0
2012-08-14 14:55:00,12.42,12.43,12.41,12.43,4000.0,12.42,12.43,12.41,12.43,4000.0
2012-08-14 15:00:00,12.43,12.43,12.4,12.4,14500.0,12.43,12.43,12.4,12.4,14500.0
2012-08-14 15:05:00,12.4,12.4,12.37,12.37,39000.0,12.4,12.4,12.37,12.37,39000.0
2012-08-14 15:10:00,12.38,12.38,12.36,12.37,22300.0,12.38,12.38,12.36,12.37,22300.0
2012-08-14 15:15:00,12.38,12.38,12.37,12.38,10200.0,12.38,12.38,12.37,12.38,10200.0
2012-08-14 15:20:00,12.38,12.38,12.37,12.37,6100.0,12.38,12.38,12.37,12.37,6100.0
2012-08-14 15:25:00,12.38,12.38,12.37,12.38,11900.0,12.38,12.38,12.37,12.38,11900.0
2012-08-14 15:30:00,12.37,12.38,12.36,12.36,17200.0,12.37,12.38,12.36,12.36,17200.0
2012-08-14 15:35:00,12.37,12.37,12.33,12.36,66600.0,12.37,12.37,12.33,12.36,66600.0
2012-08-14 15:40:00,12.36,12.37,12.36,12.37,12500.0,12.36,12.37,12.36,12.37,12500.0
2012-08-14 15:45:00,12.37,12.38,12.35,12.37,60600.0,12.37,12.38,12.35,12.37,60600.0
2012-08-14 15:50:00,12.38,12.38,12.35,12.37,156000.0,12.38,12.38,12.35,12.37,156000.0
2012-08-14 15:55:00,12.37,12.39,12.35,12.38,105000.0,12.37,12.39,12.35,12.38,105000.0
2012-08-15 09:30:00,12.3,12.41,12.29,12.41,46800.0,12.3,12.41,12.29,12.41,46800.0
2012-08-15 09:35:00,12.41,12.43,12.39,12.39,5700.0,12.41,12.43,12.39,12.39,5700.0
2012-08-15 09:40:00,12.4,12.42,12.39,12.4,11600.0,12.4,12.42,12.39,12.4,11600.0
2012-08-15 09:45:00,12.4,12.43,12.39,12.42,15400.0,12.4,12.43,12.39,12.42,15400.0
2012-08-15 09:50:00,12.42,12.44,12.41,12.41,12300.0,12.42,12.44,12.41,12.41,12300.0
2012-08-15 09:55:00,12.41,12.44,12.41,12.44,8300.0,12.41,12.44,12.41,12.44,8300.0
2012-08-15 10:00:00,12.43,12.45,12.43,12.45,19100.0,12.43,12.45,12.43,12.45,19100.0
2012-08-15 10:05:00,12.45,12.46,12.41,12.43,15900.0,12.45,12.46,12.41,12.43,15900.0
2012-08-15 10:10:00,12.43,12.45,12.41,12.43,13600.0,12.43,12.45,12.41,12.43,13600.0
2012-08-15 10:15:00,12.43,12.43,12.39,12.39,56800.0,12.43,12.43,12.39,12.39,56800.0
2012-08-15 10:20:00,12.39,12.41,12.36,12.4,127500.0,12.39,12.41,12.36,12.4,127500.0
2012-08-15 10:25:00,12.4,12.43,12.4,12.42,9400.0,12.4,12.43,12.4,12.42,9400.0
2012-08-15 10:30:00,12.43,12.46,12.43,12.45,8000.0,12.43,12.46,12.43,12.45,8000.0
2012-08-15 10:35:00,12.46,12.46,12.4,12.4,58300.0,12.46,12.46,12.4,12.4,58300.0
2012-08-15 10:40:00,12.39,12.41,12.38,12.4,37800.0,12.39,12.41,12.38,12.4,37800.0
2012-08-15 10:45:00,12.4,12.44,12.4,12.44,5600.0,12.4,12.44,12.4,12.44,5600.0
2012-08-15 10:50:00,12.44,12.46,12.43,12.45,7400.0,12.44,12.46,12.43,12.45,7400.0
2012-08-15 10:55:00,12.46,12.47,12.44,12.44,18800.0,12.46,12.47,12.44,12.44,18800.0
2012-08-15 11:00:00,12.44,12.44,12.44,12.44,500.0,12.44,12.44,12.44,12.44,500.0
2012-08-15 11:05:00,12.45,12.5,12.45,12.5,73100.0,12.45,12.5,12.45,12.5,73100.0
2012-08-15 11:10:00,12.5,12.51,12.5,12.5,7100.0,12.5,12.51,12.5,12.5,7100.0
2012-08-15 11:15:00,12.51,12.53,12.5,12.5,28200.0,12.51,12.53,12.5,12.5,28200.0
2012-08-15 11:20:00,12.5,12.51,12.49,12.49,24600.0,12.5,12.51,12.49,12.49,24600.0
2012-08-15 11:25:00,12.49,12.5,12.48,12.5,23200.0,12.49,12.5,12.48,12.5,23200.0
2012-08-15 11:30:00,12.5,12.52,12.49,12.51,16200.0,12.5,12.52,12.49,12.51,16200.0
2012-08-15 11:35:00,12.51,12.52,12.5,12.5,21000.0,12.51,12.52,12.5,12.5,21000.0
2012-08-15 11:40:00,12.5,12.52,12.5,12.52,7200.0,12.5,12.52,12.5,12.52,7200.0
2012-08-15 11:45:00,12.52,12.52,12.52,12.52,3100.0,12.52,12.52,12.52,12.52,3100.0
2012-08-15 11:50:00,12.52,12.53,12.51,12.51,16400.0,12.52,12.53,12.51,12.51,16400.0
2012-08-15 11:55:00,12.51,12.51,12.49,12.5,29700.0,12.51,12.51,12.49,12.5,29700.0
2012-08-15 12:00:00,12.5,12.5,12.49,12.5,70400.0,12.5,12.5,12.49,12.5,70400.0
2012-08-15 12:05:00,12.49,12.5,12.49,12.5,5800.0,12.49,12.5,12.49,12.5,5800.0
2012-08-15 12:10:00,12.5,12.5,12.49,12.5,3500.0,12.5,12.5,12.49,12.5,3500.0
2012-08-15 12:15:00,12.5,12.5,12.49,12.5,3300.0,12.5,12.5,12.49,12.5,3300.0
2012-08-15 12:20:00,12.5,12.52,12.49,12.51,19500.0,12.5,12.52,12.49,12.51,19500.0
2012-08-15 12:25:00,12.52,12.52,12.49,12.51,61000.0,12.52,12.52,12.49,12.51,61000.0
2012-08-15 12:30:00,12.51,12.51,12.49,12.5,18300.0,12.51,12.51,12.49,12.5,18300.0
2012-08-15 12:35:00,12.51,12.54,12.5,12.52,58400.0,12.51,12.54,12.5,12.52,58400.0
2012-08-15 12:40:00,12.51,12.52,12.5,12.51,6500.0,12.51,12.52,12.5,12.51,6500.0
2012-08-15 12:45:00,12.5,12.53,12.5,12.53,15700.0,12.5,12.53,12.5,12.53,15700.0
2012-08-15 12:50:00,12.53,12.53,12.52,12.53,4700.0,12.53,12.53,12.52,12.53,4700.0
2012-08-15 12:55:00,12.52,12.54,12.52,12.54,3700.0,12.52,12.54,12.52,12.54,3700.0
2012-08-15 13:00:00,12.53,12.54,12.53,12.53,13000.0,12.53,12.54,12.53,12.53,13000.0
2012-08-15 13:05:00,12.52,12.54,12.52,12.54,5900.0,12.52,12.54,12.52,12.54,5900.0
2012-08-15 13:10:00,12.54,12.54,12.53,12.54,2200.0,12.54,12.54,12.53,12.54,2200.0
2012-08-15 13:15:00,12.54,12.54,12.53,12.54,3400.0,12.54,12.54,12.53,12.54,3400.0
2012-08-15 13:20:00,12.54,12.55,12.54,12.55,9700.0,12.54,12.55,12.54,12.55,9700.0
2012-08-15 13:25:00,12.55,12.55,12.54,12.55,3100.0,12.55,12.55,12.54,12.55,3100.0
2012-08-15 13:30:00,12.55,12.56,12.54,12.54,36500.0,12.55,12.56,12.54,12.54,36500.0
2012-08-15 13:35:00,12.54,12.55,12.53,12.54,14600.0,12.54,12.55,12.53,12.54,14600.0
2012-08-15 13:40:00,12.54,12.55,12.54,12.54,3400.0,12.54,12.55,12.54,12.54,3400.0
2012-08-15 13:45:00,12.55,12.55,12.54,12.55,4100.0,12.55,12.55,12.54,12.55,4100.0
2012-08-15 13:50:00,12.55,12.56,12.54,12.54,34600.0,12.55,12.56,12.54,12.54,34600.0
2012-08-15 13:55:00,12.54,12.54,12.53,12.53,3500.0,12.54,12.54,12.53,12.53,3500.0
2012-08-15 14:00:00,12.53,12.54,12.53,12.54,3000.0,12.53,12.54,12.53,12.54,3000.0
2012-08-15 14:05:00,12.54,12.54,12.53,12.53,13700.0,12.54,12.54,12.53,12.53,13700.0
2012-08-15 14:10:00,12.53,12.54,12.53,12.54,13700.0,12.53,12.54,12.53,12.54,13700.0
2012-08-15 14:15:00,12.53,12.54,12.53,12.54,4100.0,12.53,12.54,12.53,12.54,4100.0
2012-08-15 14:20:00,12.54,12.54,12.53,12.54,186400.0,12.54,12.54,12.53,12.54,186400.0
2012-08-15 14:25:00,12.54,12.54,12.53,12.54,3900.0,12.54,12.54,12.53,12.54,3900.0
2012-08-15 14:30:00,12.54,12.55,12.53,12.54,50400.0,12.54,12.55,12.53,12.54,50400.0
2012-08-15 14:35:00,12.54,12.54,12.53,12.53,1300.0,12.54,12.54,12.53,12.53,1300.0
2012-08-15 14:40:00,12.54,12.54,12.53,12.54,3900.0,12.54,12.54,12.53,12.54,3900.0
2012-08-15 14:45:00,12.53,12.54,12.53,12.54,4300.0,12.53,12.54,12.53,12.54,4300.0
2012-08-15 14:50:00,12.54,12.56,12.53,12.54,43700.0,12.54,12.56,12.53,12.54,43700.0
2012-08-15 14:55:00,12.53,12.54,12.53,12.54,2500.0,12.53,12.54,12.53,12.54,2500.0
2012-08-15 15:00:00,12.54,12.54,12.53,12.54,14200.0,12.54,12.54,12.53,12.54,14200.0
2012-08-15 15:05:00,12.54,12.54,12.53,12.54,8500.0,12.54,12.54,12.53,12.54,8500.0
2012-08-15 15:10:00,12.54,12.54,12.53,12.54,9200.0,12.54,12.54,12.53,12.54,9200.0
2012-08-15 15:15:00,12.54,12.56,12.53,12.56,40100.0,12.54,12.56,12.53,12.56,40100.0
2012-08-15 15:20:00,12.56,12.58,12.55,12.57,38100.0,12.56,12.58,12.55,12.57,38100.0
2012-08-15 15:25:00,12.57,12.57,12.53,12.56,74100.0,12.57,12.57,12.53,12.56,74100.0
2012-08-15 15:30:00,12.55,12.56,12.53,12.54,41400.0,12.55,12.56,12.53,12.54,41400.0
2012-08-15 15:35:00,12.55,12.55,12.54,12.54,30300.0,12.55,12.55,12.54,12.54,30300.0
2012-08-15 15:40:00,12.54,12.56,12.52,12.56,45200.0,12.54,12.56,12.52,12.56,45200.0
2012-08-15 15:45:00,12.56,12.56,12.55,12.56,17500.0,12.56,12.56,12.55,12.56,17500.0
2012-08-15 15:50:00,12.56,12.56,12.53,12.54,97100.0,12.56,12.56,12.53,12.54,97100.0
2012-08-15 15:55:00,12.55,12.56,12.54,12.54,78800.0,12.55,12.56,12.54,12.54,78800.0
2012-08-16 09:30:00,12.51,12.56,12.46,12.51,43700.0,12.51,12.56,12.46,12.51,43700.0
2012-08-16 09:35:00,12.53,12.59,12.53,12.59,13400.0,12.53,12.59,12.53,12.59,13400.0
2012-08-16 09:40:00,12.59,12.59,12.57,12.59,8900.0,12.59,12.59,12.57,12.59,8900.0
2012-08-16 09:45:00,12.6,12.6,12.58,12.59,4300.0,12.6,12.6,12.58,12.59,4300.0
2012-08-16 09:50:00,12.6,12.6,12.59,12.6,6300.0,12.6,12.6,12.59,12.6,6300.0
2012-08-16 09:55:00,12.6,12.6,12.57,12.58,2300.0,12.6,12.6,12.57,12.58,2300.0
2012-08-16 10:00:00,12.58,12.58,12.54,12.55,8800.0,12.58,12.58,12.54,12.55,8800.0
2012-08-16 10:05:00,12.54,12.59,12.54,12.58,13600.0,12.54,12.59,12.54,12.58,13600.0
2012-08-16 10:10:00,12.58,12.58,12.56,12.57,5400.0,12.58,12.58,12.56,12.57,5400.0
2012-08-16 10:15:00,12.56,12.57,12.56,12.56,3800.0,12.56,12.57,12.56,12.56,3800.0
2012-08-16 10:20:00,12.56,12.6,12.56,12.58,7200.0,12.56,12.6,12.56,12.58,7200.0
2012-08-16 10:25:00,12.59,12.59,12.55,12.56,38900.0,12.59,12.59,12.55,12.56,38900.0
2012-08-16 10:30:00,12.57,12.58,12.54,12.55,15100.0,12.57,12.58,12.54,12.55,15100.0
2012-08-16 10:35:00,12.55,12.59,12.55,12.58,9900.0,12.55,12.59,12.55,12.58,9900.0
2012-08-16 10:40:00,12.59,12.6,12.58,12.59,12500.0,12.59,12.6,12.58,12.59,12500.0
2012-08-16 10:45:00,12.59,12.59,12.56,12.57,25500.0,12.59,12.59,12.56,12.57,25500.0
2012-08-16 10:50:00,12.57,12.65,12.57,12.64,157800.0,12.57,12.65,12.57,12.64,157800.0
2012-08-16 10:55:00,12.64,12.64,12.6,12.6,43700.0,12.64,12.64,12.6,12.6,43700.0
2012-08-16 11:00:00,12.59,12.59,12.58,12.59,5000.0,12.59,12.59,12.58,12.59,5000.0
2012-08-16 11:05:00,12.58,12.58,12.57,12.57,2700.0,12.58,12.58,12.57,12.57,2700.0
2012-08-16 11:10:00,12.57,12.59,12.57,12.58,6400.0,12.57,12.59,12.57,12.58,6400.0
2012-08-16 11:15:00,12.59,12.6,12.58,12.6,8100.0,12.59,12.6,12.58,12.6,8100.0
2012-08-16 11:20:00,12.6,12.62,12.59,12.61,12700.0,12.6,12.62,12.59,12.61,12700.0
2012-08-16 11:25:00,12.62,12.62,12.62,12.62,1600.0,12.62,12.62,12.62,12.62,1600.0
2012-08-16 11:30:00,12.62,12.62,12.61,12.61,17700.0,12.62,12.62,12.61,12.61,17700.0
2012-08-16 11:35:00,12.61,12.64,12.61,12.64,13300.0,12.61,12.64,12.61,12.64,13300.0
2012-08-16 11:40:00,12.64,12.65,12.63,12.65,4200.0,12.64,12.65,12.63,12.65,4200.0
2012-08-16 11:45:00,12.65,12.68,12.65,12.67,32100.0,12.65,12.68,12.65,12.67,32100.0
2012-08-16 11:50:00,12.68,12.68,12.66,12.67,16200.0,12.68,12.68,12.66,12.67,16200.0
2012-08-16 11:55:00,12.67,12.67,12.67,12.67,5600.0,12.67,12.67,12.67,12.67,5600.0
2012-08-16 12:00:00,12.67,12.68,12.66,12.68,6100.0,12.67,12.68,12.66,12.68,6100.0
2012-08-16 12:05:00,12.68,12.68,12.67,12.68,2100.0,12.68,12.68,12.67,12.68,2100.0
2012-08-16 12:10:00,12.68,12.68,12.68,12.68,2300.0,12.68,12.68,12.68,12.68,2300.0
2012-08-16 12:15:00,12.68,12.68,12.67,12.68,1600.0,12.68,12.68,12.67,12.68,1600.0
2012-08-16 12:20:00,12.68,12.69,12.67,12.69,5100.0,12.68,12.69,12.67,12.69,5100.0
2012-08-16 12:25:00,12.69,12.7,12.69,12.7,21900.0,12.69,12.7,12.69,12.7,21900.0
2012-08-16 12:30:00,12.69,12.7,12.68,12.7,10400.0,12.69,12.7,12.68,12.7,10400.0
2012-08-16 12:35:00,12.69,12.7,12.69,12.7,12100.0,12.69,12.7,12.69,12.7,12100.0
2012-08-16 12:40:00,12.7,12.7,12.69,12.7,3900.0,12.7,12.7,12.69,12.7,3900.0
2012-08-16 12:45:00,12.7,12.7,12.69,12.7,9200.0,12.7,12.7,12.69,12.7,9200.0
2012-08-16 12:50:00,12.69,12.7,12.68,12.68,14700.0,12.69,12.7,12.68,12.68,14700.0
2012-08-16 12:55:00,12.68,12.69,12.67,12.67,11000.0,12.68,12.69,12.67,12.67,11000.0
2012-08-16 13:00:00,12.67,12.68,12.66,12.67,24500.0,12.67,12.68,12.66,12.67,24500.0
2012-08-16 13:05:00,12.67,12.67,12.66,12.67,17700.0,12.67,12.67,12.66,12.67,17700.0
2012-08-16 13:10:00,12.67,12.68,12.66,12.67,21900.0,12.67,12.68,12.66,12.67,21900.0
2012-08-16 13:15:00,12.67,12.67,12.67,12.67,6500.0,12.67,12.67,12.67,12.67,6500.0
2012-08-16 13:20:00,12.67,12.67,12.66,12.66,7100.0,12.67,12.67,12.66,12.66,7100.0
2012-08-16 13:25:00,12.67,12.67,12.66,12.67,5400.0,12.67,12.67,12.66,12.67,5400.0
2012-08-16 13:30:00,12.67,12.67,12.66,12.67,5500.0,12.67,12.67,12.66,12.67,5500.0
2012-08-16 13:35:00,12.67,12.67,12.66,12.67,3600.0,12.67,12.67,12.66,12.67,3600.0
2012-08-16 13:40:00,12.67,12.67,12.63,12.63,24900.0,12.67,12.67,12.63,12.63,24900.0
2012-08-16 13:45:00,12.63,12.64,12.63,12.63,1100.0,12.63,12.64,12.63,12.63,1100.0
2012-08-16 13:50:00,12.64,12.65,12.63,12.64,5500.0,12.64,12.65,12.63,12.64,5500.0
2012-08-16 13:55:00,12.65,12.65,12.64,12.64,2300.0,12.65,12.65,12.64,12.64,2300.0
2012-08-16 14:00:00,12.65,12.66,12.64,12.66,5300.0,12.65,12.66,12.64,12.66,5300.0
2012-08-16 14:05:00,12.66,12.68,12.66,12.67,12800.0,12.66,12.68,12.66,12.67,12800.0
2012-08-16 14:10:00,12.67,12.68,12.66,12.66,16700.0,12.67,12.68,12.66,12.66,16700.0
2012-08-16 14:15:00,12.66,12.67,12.66,12.66,11400.0,12.66,12.67,12.66,12.66,11400.0
2012-08-16 14:20:00,12.67,12.67,12.66,12.67,2000.0,12.67,12.67,12.66,12.67,2000.0
2012-08-16 14:25:00,12.66,12.67,12.66,12.67,3700.0,12.66,12.67,12.66,12.67,3700.0
2012-08-16 14:30:00,12.67,12.68,12.66,12.67,29400.0,12.67,12.68,12.66,12.67,29400.0
2012-08-16 14:35:00,12.67,12.68,12.67,12.67,5200.0,12.67,12.68,12.67,12.67,5200.0
2012-08-16 14:40:00,12.68,12.68,12.65,12.68,71700.0,12.68,12.68,12.65,12.68,71700.0
2012-08-16 14:45:00,12.68,12.7,12.66,12.66,158000.0,12.68,12.7,12.66,12.66,158000.0
2012-08-16 14:50:00,12.66,12.67,12.66,12.67,8400.0,12.66,12.67,12.66,12.67,8400.0
2012-08-16 14:55:00,12.67,12.67,12.66,12.67,2200.0,12.67,12.67,12.66,12.67,2200.0
2012-08-16 15:00:00,12.67,12.67,12.66,12.66,12900.0,12.67,12.67,12.66,12.66,12900.0
2012-08-16 15:05:00,12.67,12.67,12.66,12.66,4900.0,12.67,12.67,12.66,12.66,4900.0
2012-08-16 15:10:00,12.67,12.7,12.66,12.7,21800.0,12.67,12.7,12.66,12.7,21800.0
2012-08-16 15:15:00,12.7,12.7,12.69,12.7,16600.0,12.7,12.7,12.69,12.7,16600.0
2012-08-16 15:20:00,12.7,12.7,12.69,12.7,11000.0,12.7,12.7,12.69,12.7,11000.0
2012-08-16 15:25:00,12.69,12.7,12.69,12.7,8800.0,12.69,12.7,12.69,12.7,8800.0
2012-08-16 15:30:00,12.7,12.71,12.69,12.7,43100.0,12.7,12.71,12.69,12.7,43100.0
2012-08-16 15:35:00,12.7,12.71,12.7,12.7,29900.0,12.7,12.71,12.7,12.7,29900.0
2012-08-16 15:40:00,12.7,12.71,12.67,12.67,51200.0,12.7,12.71,12.67,12.67,51200.0
2012-08-16 15:45:00,12.67,12.69,12.67,12.68,58800.0,12.67,12.69,12.67,12.68,58800.0
2012-08-16 15:50:00,12.69,12.69,12.63,12.63,67400.0,12.69,12.69,12.63,12.63,67400.0
2012-08-16 15:55:00,12.63,12.66,12.63,12.66,111600.0,12.63,12.66,12.63,12.66,111600.0
2012-08-17 09:30:00,12.64,12.72,12.6,12.67,89300.0,12.64,12.72,12.6,12.67,89300.0
2012-08-17 09:35:00,12.67,12.71,12.64,12.71,39000.0,12.67,12.71,12.64,12.71,39000.0
2012-08-17 09:40:00,12.71,12.73,12.7,12.7,20200.0,12.71,12.73,12.7,12.7,20200.0
2012-08-17 09:45:00,12.7,12.7,12.68,12.7,23000.0,12.7,12.7,12.68,12.7,23000.0
2012-08-17 09:50:00,12.7,12.72,12.7,12.71,8900.0,12.7,12.72,12.7,12.71,8900.0
2012-08-17 09:55:00,12.72,12.74,12.72,12.74,5300.0,12.72,12.74,12.72,12.74,5300.0
2012-08-17 10:00:00,12.74,12.74,12.7,12.7,12500.0,12.74,12.74,12.7,12.7,12500.0
2012-08-17 10:05:00,12.7,12.71,12.69,12.7,32300.0,12.7,12.71,12.69,12.7,32300.0
2012-08-17 10:10:00,12.7,12.71,12.69,12.7,14500.0,12.7,12.71,12.69,12.7,14500.0
2012-08-17 10:15:00,12.7,12.71,12.7,12.71,15200.0,12.7,12.71,12.7,12.71,15200.0
2012-08-17 10:20:00,12.7,12.7,12.69,12.69,7800.0,12.7,12.7,12.69,12.69,7800.0
2012-08-17 10:25:00,12.7,12.71,12.7,12.71,6000.0,12.7,12.71,12.7,12.71,6000.0
2012-08-17 10:30:00,12.71,12.71,12.69,12.7,7700.0,12.71,12.71,12.69,12.7,7700.0
2012-08-17 10:35:00,12.7,12.71,12.69,12.7,15400.0,12.7,12.71,12.69,12.7,15400.0
2012-08-17 10:40:00,12.7,12.71,12.69,12.69,9000.0,12.7,12.71,12.69,12.69,9000.0
2012-08-17 10:45:00,12.69,12.7,12.69,12.69,14000.0,12.69,12.7,12.69,12.69,14000.0
2012-08-17 10:50:00,12.69,12.72,12.69,12.7,22400.0,12.69,12.72,12.69,12.7,22400.0
2012-08-17 10:55:00,12.7,12.73,12.7,12.73,11800.0,12.7,12.73,12.7,12.73,11800.0
2012-08-17 11:00:00,12.73,12.74,12.72,12.74,6500.0,12.73,12.74,12.72,12.74,6500.0
2012-08-17 11:05:00,12.73,12.73,12.72,12.72,2300.0,12.73,12.73,12.72,12.72,2300.0
2012-08-17 11:10:00,12.73,12.73,12.72,12.72,5500.0,12.73,12.73,12.72,12.72,5500.0
2012-08-17 11:15:00,12.71,12.71,12.7,12.7,8000.0,12.71,12.71,12.7,12.7,8000.0
2012-08-17 11:20:00,12.71,12.72,12.7,12.71,15600.0,12.71,12.72,12.7,12.71,15600.0
2012-08-17 11:25:00,12.71,12.72,12.71,12.71,2100.0,12.71,12.72,12.71,12.71,2100.0
2012-08-17 11:30:00,12.71,12.73,12.71,12.72,8900.0,12.71,12.73,12.71,12.72,8900.0
2012-08-17 11:35:00,12.73,12.74,12.73,12.74,3600.0,12.73,12.74,12.73,12.74,3600.0
2012-08-17 11:40:00,12.74,12.74,12.72,12.73,7100.0,12.74,12.74,12.72,12.73,7100.0
2012-08-17 11:45:00,12.73,12.73,12.72,12.72,11000.0,12.73,12.73,12.72,12.72,11000.0
2012-08-17 11:50:00,12.73,12.74,12.73,12.73,4500.0,12.73,12.74,12.73,12.73,4500.0
2012-08-17 11:55:00,12.73,12.74,12.72,12.74,4400.0,12.73,12.74,12.72,12.74,4400.0
2012-08-17 12:00:00,12.74,12.75,12.74,12.75,11700.0,12.74,12.75,12.74,12.75,11700.0
2012-08-17 12:05:00,12.75,12.75,12.73,12.73,2600.0,12.75,12.75,12.73,12.73,2600.0
2012-08-17 12:10:00,12.74,12.75,12.73,12.75,13300.0,12.74,12.75,12.73,12.75,13300.0
2012-08-17 12:15:00,12.75,12.75,12.75,12.75,2000.0,12.75,12.75,12.75,12.75,2000.0
2012-08-17 12:20:00,12.75,12.75,12.74,12.75,1600.0,12.75,12.75,12.74,12.75,1600.0
2012-08-17 12:25:00,12.75,12.75,12.74,12.74,4600.0,12.75,12.75,12.74,12.74,4600.0
2012-08-17 12:30:00,12.75,12.75,12.73,12.74,21600.0,12.75,12.75,12.73,12.74,21600.0
2012-08-17 12:35:00,12.74,12.74,12.67,12.68,94500.0,12.74,12.74,12.67,12.68,94500.0
2012-08-17 12:40:00,12.67,12.68,12.65,12.67,119200.0,12.67,12.68,12.65,12.67,119200.0
2012-08-17 12:45:00,12.67,12.7,12.65,12.66,186300.0,12.67,12.7,12.65,12.66,186300.0
2012-08-17 12:50:00,12.66,12.69,12.66,12.68,89100.0,12.66,12.69,12.66,12.68,89100.0
2012-08-17 12:55:00,12.68,12.7,12.67,12.69,90700.0,12.68,12.7,12.67,12.69,90700.0
2012-08-17 13:00:00,12.69,12.72,12.69,12.71,27600.0,12.69,12.72,12.69,12.71,27600.0
2012-08-17 13:05:00,12.72,12.72,12.71,12.72,4600.0,12.72,12.72,12.71,12.72,4600.0
2012-08-17 13:10:00,12.72,12.73,12.71,12.73,3400.0,12.72,12.73,12.71,12.73,3400.0
2012-08-17 13:15:00,12.73,12.74,12.73,12.74,3600.0,12.73,12.74,12.73,12.74,3600.0
2012-08-17 13:20:00,12.74,12.74,12.73,12.74,1400.0,12.74,12.74,12.73,12.74,1400.0
2012-08-17 13:25:00,12.74,12.74,12.73,12.74,18000.0,12.74,12.74,12.73,12.74,18000.0
2012-08-17 13:30:00,12.74,12.74,12.73,12.74,3400.0,12.74,12.74,12.73,12.74,3400.0
2012-08-17 13:35:00,12.74,12.75,12.73,12.75,50800.0,12.74,12.75,12.73,12.75,50800.0
2012-08-17 13:40:00,12.74,12.75,12.74,12.75,29300.0,12.74,12.75,12.74,12.75,29300.0
2012-08-17 13:45:00,12.75,12.76,12.75,12.75,54100.0,12.75,12.76,12.75,12.75,54100.0
2012-08-17 13:50:00,12.76,12.76,12.75,12.76,24500.0,12.76,12.76,12.75,12.76,24500.0
2012-08-17 13:55:00,12.76,12.76,12.75,12.75,19400.0,12.76,12.76,12.75,12.75,19400.0
2012-08-17 14:00:00,12.76,12.76,12.75,12.76,2000.0,12.76,12.76,12.75,12.76,2000.0
2012-08-17 14:05:00,12.76,12.76,12.75,12.75,3100.0,12.76,12.76,12.75,12.75,3100.0
2012-08-17 14:10:00,12.76,12.76,12.75,12.75,3400.0,12.76,12.76,12.75,12.75,3400.0
2012-08-17 14:15:00,12.75,12.76,12.75,12.76,3100.0,12.75,12.76,12.75,12.76,3100.0
2012-08-17 14:20:00,12.75,12.78,12.75,12.77,22400.0,12.75,12.78,12.75,12.77,22400.0
2012-08-17 14:25:00,12.76,12.78,12.76,12.78,10200.0,12.76,12.78,12.76,12.78,10200.0
2012-08-17 14:30:00,12.77,12.78,12.76,12.77,10300.0,12.77,12.78,12.76,12.77,10300.0
2012-08-17 14:35:00,12.77,12.77,12.76,12.77,2500.0,12.77,12.77,12.76,12.77,2500.0
2012-08-17 14:40:00,12.77,12.77,12.76,12.77,4000.0,12.77,12.77,12.76,12.77,4000.0
2012-08-17 14:45:00,12.77,12.77,12.76,12.77,3900.0,12.77,12.77,12.76,12.77,3900.0
2012-08-17 14:50:00,12.77,12.77,12.76,12.76,3800.0,12.77,12.77,12.76,12.76,3800.0
2012-08-17 14:55:00,12.77,12.78,12.77,12.78,13100.0,12.77,12.78,12.77,12.78,13100.0
2012-08-17 15:00:00,12.78,12.78,12.77,12.78,7900.0,12.78,12.78,12.77,12.78,7900.0
2012-08-17 15:05:00,12.78,12.78,12.76,12.77,30700.0,12.78,12.78,12.76,12.77,30700.0
2012-08-17 15:10:00,12.77,12.77,12.76,12.77,15600.0,12.77,12.77,12.76,12.77,15600.0
2012-08-17 15:15:00,12.77,12.77,12.76,12.77,17400.0,12.77,12.77,12.76,12.77,17400.0
2012-08-17 15:20:00,12.77,12.77,12.76,12.76,22300.0,12.77,12.77,12.76,12.76,22300.0
2012-08-17 15:25:00,12.77,12.77,12.76,12.77,15900.0,12.77,12.77,12.76,12.77,15900.0
2012-08-17 15:30:00,12.77,12.77,12.76,12.77,32500.0,12.77,12.77,12.76,12.77,32500.0
2012-08-17 15:35:00,12.77,12.78,12.76,12.78,34300.0,12.77,12.78,12.76,12.78,34300.0
2012-08-17 15:40:00,12.78,12.78,12.77,12.78,24100.0,12.78,12.78,12.77,12.78,24100.0
2012-08-17 15:45:00,12.78,12.79,12.77,12.77,41100.0,12.78,12.79,12.77,12.77,41100.0
2012-08-17 15:50:00,12.77,12.78,12.77,12.77,22500.0,12.77,12.78,12.77,12.77,22500.0
2012-08-17 15:55:00,12.78,12.8,12.77,12.79,87100.0,12.78,12.8,12.77,12.79,87100.0
2012-08-20 09:30:00,12.69,12.73,12.64,12.71,39600.0,12.69,12.73,12.64,12.71,39600.0
2012-08-20 09:35:00,12.71,12.71,12.66,12.66,22900.0,12.71,12.71,12.66,12.66,22900.0
2012-08-20 09:40:00,12.67,12.73,12.66,12.72,38400.0,12.67,12.73,12.66,12.72,38400.0
2012-08-20 09:45:00,12.72,12.77,12.7,12.7,120500.0,12.72,12.77,12.7,12.7,120500.0
2012-08-20 09:50:00,12.71,12.76,12.69,12.75,43800.0,12.71,12.76,12.69,12.75,43800.0
2012-08-20 09:55:00,12.75,12.75,12.69,12.69,19900.0,12.75,12.75,12.69,12.69,19900.0
2012-08-20 10:00:00,12.68,12.71,12.67,12.71,25700.0,12.68,12.71,12.67,12.71,25700.0
2012-08-20 10:05:00,12.71,12.72,12.69,12.72,60900.0,12.71,12.72,12.69,12.72,60900.0
2012-08-20 10:10:00,12.72,12.73,12.71,12.72,37100.0,12.72,12.73,12.71,12.72,37100.0
2012-08-20 10:15:00,12.73,12.73,12.68,12.69,28200.0,12.73,12.73,12.68,12.69,28200.0
2012-08-20 10:20:00,12.68,12.69,12.64,12.64,66000.0,12.68,12.69,12.64,12.64,66000.0
2012-08-20 10:25:00,12.65,12.65,12.63,12.64,18100.0,12.65,12.65,12.63,12.64,18100.0
2012-08-20 10:30:00,12.64,12.64,12.59,12.62,114700.0,12.64,12.64,12.59,12.62,114700.0
2012-08-20 10:35:00,12.63,12.63,12.6,12.6,17200.0,12.63,12.63,12.6,12.6,17200.0
2012-08-20 10:40:00,12.6,12.6,12.59,12.59,6900.0,12.6,12.6,12.59,12.59,6900.0
2012-08-20 10:45:00,12.59,12.61,12.59,12.6,54700.0,12.59,12.61,12.59,12.6,54700.0
2012-08-20 10:50:00,12.6,12.6,12.59,12.59,1200.0,12.6,12.6,12.59,12.59,1200.0
2012-08-20 10:55:00,12.59,12.61,12.58,12.61,44600.0,12.59,12.61,12.58,12.61,44600.0
2012-08-20 11:00:00,12.6,12.61,12.58,12.6,23700.0,12.6,12.61,12.58,12.6,23700.0
2012-08-20 11:05:00,12.6,12.6,12.57,12.57,13900.0,12.6,12.6,12.57,12.57,13900.0
2012-08-20 11:10:00,12.57,12.58,12.57,12.57,14300.0,12.57,12.58,12.57,12.57,14300.0
2012-08-20 11:15:00,12.57,12.58,12.56,12.56,8400.0,12.57,12.58,12.56,12.56,8400.0
2012-08-20 11:20:00,12.56,12.59,12.56,12.59,45700.0,12.56,12.59,12.56,12.59,45700.0
2012-08-20 11:25:00,12.58,12.59,12.58,12.58,8100.0,12.58,12.59,12.58,12.58,8100.0
2012-08-20 11:30:00,12.58,12.59,12.57,12.57,28200.0,12.58,12.59,12.57,12.57,28200.0
2012-08-20 11:35:00,12.58,12.58,12.57,12.57,19300.0,12.58,12.58,12.57,12.57,19300.0
2012-08-20 11:40:00,12.58,12.58,12.57,12.58,41900.0,12.58,12.58,12.57,12.58,41900.0
2012-08-20 11:45:00,12.58,12.64,12.57,12.64,153000.0,12.58,12.64,12.57,12.64,153000.0
2012-08-20 11:50:00,12.64,12.67,12.63,12.65,92900.0,12.64,12.67,12.63,12.65,92900.0
2012-08-20 11:55:00,12.65,12.65,12.64,12.65,800.0,12.65,12.65,12.64,12.65,800.0
2012-08-20 12:00:00,12.64,12.65,12.64,12.64,18000.0,12.64,12.65,12.64,12.64,18000.0
2012-08-20 12:05:00,12.64,12.65,12.64,12.64,6500.0,12.64,12.65,12.64,12.64,6500.0
2012-08-20 12:10:00,12.63,12.67,12.63,12.66,18900.0,12.63,12.67,12.63,12.66,18900.0
2012-08-20 12:15:00,12.66,12.67,12.65,12.66,8700.0,12.66,12.67,12.65,12.66,8700.0
2012-08-20 12:20:00,12.65,12.66,12.64,12.65,13700.0,12.65,12.66,12.64,12.65,13700.0
2012-08-20 12:25:00,12.64,12.65,12.64,12.65,4400.0,12.64,12.65,12.64,12.65,4400.0
2012-08-20 12:30:00,12.65,12.65,12.63,12.63,9000.0,12.65,12.65,12.63,12.63,9000.0
2012-08-20 12:35:00,12.63,12.64,12.63,12.64,6500.0,12.63,12.64,12.63,12.64,6500.0
2012-08-20 12:40:00,12.63,12.68,12.62,12.67,94200.0,12.63,12.68,12.62,12.67,94200.0
2012-08-20 12:45:00,12.67,12.67,12.66,12.67,8800.0,12.67,12.67,12.66,12.67,8800.0
2012-08-20 12:50:00,12.67,12.68,12.65,12.68,33800.0,12.67,12.68,12.65,12.68,33800.0
2012-08-20 12:55:00,12.68,12.68,12.68,12.68,1400.0,12.68,12.68,12.68,12.68,1400.0
2012-08-20 13:00:00,12.67,12.68,12.66,12.67,7300.0,12.67,12.68,12.66,12.67,7300.0
2012-08-20 13:05:00,12.66,12.67,12.65,12.66,12300.0,12.66,12.67,12.65,12.66,12300.0
2012-08-20 13:10:00,12.66,12.66,12.65,12.65,5900.0,12.66,12.66,12.65,12.65,5900.0
2012-08-20 13:15:00,12.65,12.66,12.64,12.65,5900.0,12.65,12.66,12.64,12.65,5900.0
2012-08-20 13:20:00,12.65,12.65,12.64,12.65,5000.0,12.65,12.65,12.64,12.65,5000.0
2012-08-20 13:25:00,12.64,12.65,12.64,12.65,3800.0,12.64,12.65,12.64,12.65,3800.0
2012-08-20 13:30:00,12.64,12.65,12.62,12.62,7600.0,12.64,12.65,12.62,12.62,7600.0
2012-08-20 13:35:00,12.62,12.63,12.61,12.61,4900.0,12.62,12.63,12.61,12.61,4900.0
2012-08-20 13:40:00,12.61,12.63,12.59,12.59,74400.0,12.61,12.63,12.59,12.59,74400.0
2012-08-20 13:45:00,12.6,12.62,12.6,12.62,16600.0,12.6,12.62,12.6,12.62,16600.0
2012-08-20 13:50:00,12.62,12.62,12.61,12.61,4900.0,12.62,12.62,12.61,12.61,4900.0
2012-08-20 13:55:00,12.61,12.62,12.6,12.61,31800.0,12.61,12.62,12.6,12.61,31800.0
2012-08-20 14:00:00,12.61,12.61,12.6,12.61,4200.0,12.61,12.61,12.6,12.61,4200.0
2012-08-20 14:05:00,12.6,12.62,12.6,12.62,23100.0,12.6,12.62,12.6,12.62,23100.0
2012-08-20 14:10:00,12.62,12.64,12.62,12.64,19100.0,12.62,12.64,12.62,12.64,19100.0
2012-08-20 14:15:00,12.64,12.64,12.63,12.64,2300.0,12.64,12.64,12.63,12.64,2300.0
2012-08-20 14:20:00,12.64,12.64,12.63,12.64,5000.0,12.64,12.64,12.63,12.64,5000.0
2012-08-20 14:25:00,12.63,12.67,12.62,12.66,58500.0,12.63,12.67,12.62,12.66,58500.0
2012-08-20 14:30:00,12.66,12.69,12.66,12.69,36300.0,12.66,12.69,12.66,12.69,36300.0
2012-08-20 14:35:00,12.69,12.71,12.68,12.71,35700.0,12.69,12.71,12.68,12.71,35700.0
2012-08-20 14:40:00,12.71,12.71,12.7,12.7,3600.0,12.71,12.71,12.7,12.7,3600.0
2012-08-20 14:45:00,12.71,12.71,12.69,12.7,15500.0,12.71,12.71,12.69,12.7,15500.0
2012-08-20 14:50:00,12.7,12.7,12.69,12.69,2800.0,12.7,12.7,12.69,12.69,2800.0
2012-08-20 14:55:00,12.69,12.7,12.69,12.69,3900.0,12.69,12.7,12.69,12.69,3900.0
2012-08-20 15:00:00,12.7,12.7,12.68,12.68,14600.0,12.7,12.7,12.68,12.68,14600.0
2012-08-20 15:05:00,12.68,12.71,12.68,12.71,26200.0,12.68,12.71,12.68,12.71,26200.0
2012-08-20 15:10:00,12.7,12.72,12.69,12.72,52200.0,12.7,12.72,12.69,12.72,52200.0
2012-08-20 15:15:00,12.71,12.75,12.7,12.74,107900.0,12.71,12.75,12.7,12.74,107900.0
2012-08-20 15:20:00,12.74,12.75,12.72,12.75,62700.0,12.74,12.75,12.72,12.75,62700.0
2012-08-20 15:25:00,12.75,12.77,12.74,12.76,41800.0,12.75,12.77,12.74,12.76,41800.0
2012-08-20 15:30:00,12.76,12.81,12.76,12.79,226200.0,12.76,12.81,12.76,12.79,226200.0
2012-08-20 15:35:00,12.79,12.79,12.76,12.76,41200.0,12.79,12.79,12.76,12.76,41200.0
2012-08-20 15:40:00,12.76,12.77,12.74,12.76,64900.0,12.76,12.77,12.74,12.76,64900.0
2012-08-20 15:45:00,12.77,12.81,12.76,12.8,100600.0,12.77,12.81,12.76,12.8,100600.0
2012-08-20 15:50:00,12.8,12.81,12.76,12.76,71200.0,12.8,12.81,12.76,12.76,71200.0
2012-08-20 15:55:00,12.76,12.77,12.75,12.77,104600.0,12.76,12.77,12.75,12.77,104600.0
2012-08-21 09:30:00,12.75,12.8,12.61,12.78,53100.0,12.75,12.8,12.61,12.78,53100.0
2012-08-21 09:35:00,12.78,12.79,12.75,12.77,31600.0,12.78,12.79,12.75,12.77,31600.0
2012-08-21 09:40:00,12.76,12.83,12.76,12.82,46300.0,12.76,12.83,12.76,12.82,46300.0
2012-08-21 09:45:00,12.82,12.86,12.8,12.84,64400.0,12.82,12.86,12.8,12.84,64400.0
2012-08-21 09:50:00,12.85,12.85,12.8,12.81,30300.0,12.85,12.85,12.8,12.81,30300.0
2012-08-21 09:55:00,12.82,12.88,12.82,12.88,17800.0,12.82,12.88,12.82,12.88,17800.0
2012-08-21 10:00:00,12.88,12.9,12.88,12.9,26100.0,12.88,12.9,12.88,12.9,26100.0
2012-08-21 10:05:00,12.9,12.91,12.89,12.9,12400.0,12.9,12.91,12.89,12.9,12400.0
2012-08-21 10:10:00,12.91,12.91,12.87,12.89,144600.0,12.91,12.91,12.87,12.89,144600.0
2012-08-21 10:15:00,12.89,12.94,12.89,12.93,35900.0,12.89,12.94,12.89,12.93,35900.0
2012-08-21 10:20:00,12.93,12.93,12.91,12.93,37900.0,12.93,12.93,12.91,12.93,37900.0
2012-08-21 10:25:00,12.92,12.94,12.92,12.94,24000.0,12.92,12.94,12.92,12.94,24000.0
2012-08-21 10:30:00,12.93,13.0,12.93,12.99,242400.0,12.93,13.0,12.93,12.99,242400.0
2012-08-21 10:35:00,12.99,13.0,12.98,12.99,21500.0,12.99,13.0,12.98,12.99,21500.0
2012-08-21 10:40:00,12.98,12.99,12.94,12.96,59000.0,12.98,12.99,12.94,12.96,59000.0
2012-08-21 10:45:00,12.96,12.98,12.96,12.97,24600.0,12.96,12.98,12.96,12.97,24600.0
2012-08-21 10:50:00,12.97,12.98,12.93,12.94,44000.0,12.97,12.98,12.93,12.94,44000.0
2012-08-21 10:55:00,12.94,12.95,12.94,12.94,30700.0,12.94,12.95,12.94,12.94,30700.0
2012-08-21 11:00:00,12.94,12.94,12.93,12.94,10200.0,12.94,12.94,12.93,12.94,10200.0
2012-08-21 11:05:00,12.94,12.95,12.92,12.95,13000.0,12.94,12.95,12.92,12.95,13000.0
2012-08-21 11:10:00,12.95,12.95,12.92,12.92,9300.0,12.95,12.95,12.92,12.92,9300.0
2012-08-21 11:15:00,12.92,12.95,12.91,12.95,60200.0,12.92,12.95,12.91,12.95,60200.0
2012-08-21 11:20:00,12.95,12.95,12.92,12.93,66900.0,12.95,12.95,12.92,12.93,66900.0
2012-08-21 11:25:00,12.94,12.95,12.92,12.94,52100.0,12.94,12.95,12.92,12.94,52100.0
2012-08-21 11:30:00,12.94,12.95,12.92,12.94,45900.0,12.94,12.95,12.92,12.94,45900.0
2012-08-21 11:35:00,12.93,12.94,12.92,12.93,51700.0,12.93,12.94,12.92,12.93,51700.0
2012-08-21 11:40:00,12.93,12.94,12.91,12.93,61000.0,12.93,12.94,12.91,12.93,61000.0
2012-08-21 11:45:00,12.93,12.94,12.92,12.92,19500.0,12.93,12.94,12.92,12.92,19500.0
2012-08-21 11:50:00,12.92,12.94,12.92,12.94,20700.0,12.92,12.94,12.92,12.94,20700.0
2012-08-21 11:55:00,12.94,12.94,12.92,12.93,76900.0,12.94,12.94,12.92,12.93,76900.0
2012-08-21 12:00:00,12.93,12.94,12.91,12.91,36400.0,12.93,12.94,12.91,12.91,36400.0
2012-08-21 12:05:00,12.91,12.92,12.91,12.91,19400.0,12.91,12.92,12.91,12.91,19400.0
2012-08-21 12:10:00,12.92,12.93,12.91,12.91,43900.0,12.92,12.93,12.91,12.91,43900.0
2012-08-21 12:15:00,12.91,12.93,12.89,12.92,43700.0,12.91,12.93,12.89,12.92,43700.0
2012-08-21 12:20:00,12.93,12.93,12.92,12.92,1900.0,12.93,12.93,12.92,12.92,1900.0
2012-08-21 12:25:00,12.92,12.93,12.92,12.92,2500.0,12.92,12.93,12.92,12.92,2500.0
2012-08-21 12:30:00,12.93,12.93,12.91,12.91,22600.0,12.93,12.93,12.91,12.91,22600.0
2012-08-21 12:35:00,12.92,12.92,12.91,12.92,3700.0,12.92,12.92,12.91,12.92,3700.0
2012-08-21 12:40:00,12.91,12.94,12.91,12.92,33600.0,12.91,12.94,12.91,12.92,33600.0
2012-08-21 12:45:00,12.91,12.92,12.9,12.9,21100.0,12.91,12.92,12.9,12.9,21100.0
2012-08-21 12:50:00,12.91,12.91,12.9,12.9,20400.0,12.91,12.91,12.9,12.9,20400.0
2012-08-21 12:55:00,12.9,12.91,12.88,12.9,31800.0,12.9,12.91,12.88,12.9,31800.0
2012-08-21 13:00:00,12.9,12.9,12.86,12.86,17600.0,12.9,12.9,12.86,12.86,17600.0
2012-08-21 13:05:00,12.87,12.89,12.86,12.87,24800.0,12.87,12.89,12.86,12.87,24800.0
2012-08-21 13:10:00,12.87,12.88,12.84,12.84,40000.0,12.87,12.88,12.84,12.84,40000.0
2012-08-21 13:15:00,12.85,12.89,12.85,12.89,31800.0,12.85,12.89,12.85,12.89,31800.0
2012-08-21 13:20:00,12.89,12.89,12.88,12.89,2900.0,12.89,12.89,12.88,12.89,2900.0
2012-08-21 13:25:00,12.88,12.89,12.86,12.86,12300.0,12.88,12.89,12.86,12.86,12300.0
2012-08-21 13:30:00,12.86,12.87,12.86,12.86,13300.0,12.86,12.87,12.86,12.86,13300.0
2012-08-21 13:35:00,12.85,12.86,12.85,12.86,1600.0,12.85,12.86,12.85,12.86,1600.0
2012-08-21 13:40:00,12.86,12.86,12.83,12.83,20700.0,12.86,12.86,12.83,12.83,20700.0
2012-08-21 13:45:00,12.84,12.84,12.82,12.83,33000.0,12.84,12.84,12.82,12.83,33000.0
2012-08-21 13:50:00,12.82,12.83,12.81,12.81,5500.0,12.82,12.83,12.81,12.81,5500.0
2012-08-21 13:55:00,12.81,12.86,12.81,12.86,28900.0,12.81,12.86,12.81,12.86,28900.0
2012-08-21 14:00:00,12.85,12.86,12.84,12.84,8100.0,12.85,12.86,12.84,12.84,8100.0
2012-08-21 14:05:00,12.84,12.89,12.84,12.89,46500.0,12.84,12.89,12.84,12.89,46500.0
2012-08-21 14:10:00,12.88,12.89,12.88,12.88,18200.0,12.88,12.89,12.88,12.88,18200.0
2012-08-21 14:15:00,12.88,12.89,12.86,12.88,40200.0,12.88,12.89,12.86,12.88,40200.0
2012-08-21 14:20:00,12.88,12.91,12.84,12.9,229500.0,12.88,12.91,12.84,12.9,229500.0
2012-08-21 14:25:00,12.91,12.91,12.89,12.9,23500.0,12.91,12.91,12.89,12.9,23500.0
2012-08-21 14:30:00,12.89,12.9,12.89,12.89,5700.0,12.89,12.9,12.89,12.89,5700.0
2012-08-21 14:35:00,12.9,12.9,12.87,12.87,11800.0,12.9,12.9,12.87,12.87,11800.0
2012-08-21 14:40:00,12.88,12.88,12.87,12.88,22400.0,12.88,12.88,12.87,12.88,22400.0
2012-08-21 14:45:00,12.88,12.88,12.86,12.88,25700.0,12.88,12.88,12.86,12.88,25700.0
2012-08-21 14:50:00,12.88,12.88,12.87,12.87,5000.0,12.88,12.88,12.87,12.87,5000.0
2012-08-21 14:55:00,12.88,12.88,12.87,12.87,5400.0,12.88,12.88,12.87,12.87,5400.0
2012-08-21 15:00:00,12.88,12.88,12.84,12.85,48700.0,12.88,12.88,12.84,12.85,48700.0
2012-08-21 15:05:00,12.86,12.86,12.85,12.85,9800.0,12.86,12.86,12.85,12.85,9800.0
2012-08-21 15:10:00,12.84,12.84,12.83,12.83,8600.0,12.84,12.84,12.83,12.83,8600.0
2012-08-21 15:15:00,12.83,12.84,12.8,12.81,30300.0,12.83,12.84,12.8,12.81,30300.0
2012-08-21 15:20:00,12.81,12.82,12.8,12.8,22900.0,12.81,12.82,12.8,12.8,22900.0
2012-08-21 15:25:00,12.8,12.81,12.77,12.81,73200.0,12.8,12.81,12.77,12.81,73200.0
2012-08-21 15:30:00,12.81,12.85,12.81,12.85,32800.0,12.81,12.85,12.81,12.85,32800.0
2012-08-21 15:35:00,12.85,12.86,12.84,12.86,31700.0,12.85,12.86,12.84,12.86,31700.0
2012-08-21 15:40:00,12.86,12.86,12.83,12.83,36900.0,12.86,12.86,12.83,12.83,36900.0
2012-08-21 15:45:00,12.83,12.85,12.82,12.82,49800.0,12.83,12.85,12.82,12.82,49800.0
2012-08-21 15:50:00,12.82,12.84,12.81,12.83,90400.0,12.82,12.84,12.81,12.83,90400.0
2012-08-21 15:55:00,12.83,12.85,12.83,12.85,102300.0,12.83,12.85,12.83,12.85,102300.0
2012-08-22 09:30:00,12.77,12.83,12.72,12.73,55700.0,12.77,12.83,12.72,12.73,55700.0
2012-08-22 09:35:00,12.74,12.74,12.69,12.71,37200.0,12.74,12.74,12.69,12.71,37200.0
2012-08-22 09:40:00,12.73,12.73,12.68,12.7,104100.0,12.73,12.73,12.68,12.7,104100.0
2012-08-22 09:45:00,12.7,12.78,12.7,12.77,75800.0,12.7,12.78,12.7,12.77,75800.0
2012-08-22 09:50:00,12.78,12.82,12.78,12.78,10200.0,12.78,12.82,12.78,12.78,10200.0
2012-08-22 09:55:00,12.78,12.8,12.75,12.8,13200.0,12.78,12.8,12.75,12.8,13200.0
2012-08-22 10:00:00,12.79,12.81,12.75,12.79,17000.0,12.79,12.81,12.75,12.79,17000.0
2012-08-22 10:05:00,12.8,12.81,12.78,12.79,12700.0,12.8,12.81,12.78,12.79,12700.0
2012-08-22 10:10:00,12.79,12.79,12.76,12.76,12200.0,12.79,12.79,12.76,12.76,12200.0
2012-08-22 10:15:00,12.76,12.76,12.74,12.74,5000.0,12.76,12.76,12.74,12.74,5000.0
2012-08-22 10:20:00,12.74,12.76,12.74,12.75,23300.0,12.74,12.76,12.74,12.75,23300.0
2012-08-22 10:25:00,12.76,12.76,12.73,12.75,20900.0,12.76,12.76,12.73,12.75,20900.0
2012-08-22 10:30:00,12.75,12.77,12.74,12.74,12700.0,12.75,12.77,12.74,12.74,12700.0
2012-08-22 10:35:00,12.74,12.75,12.73,12.73,17900.0,12.74,12.75,12.73,12.73,17900.0
2012-08-22 10:40:00,12.73,12.75,12.73,12.75,12200.0,12.73,12.75,12.73,12.75,12200.0
2012-08-22 10:45:00,12.75,12.75,12.7,12.7,59100.0,12.75,12.75,12.7,12.7,59100.0
2012-08-22 10:50:00,12.7,12.73,12.69,12.73,57800.0,12.7,12.73,12.69,12.73,57800.0
2012-08-22 10:55:00,12.73,12.74,12.73,12.73,8000.0,12.73,12.74,12.73,12.73,8000.0
2012-08-22 11:00:00,12.73,12.74,12.71,12.74,29300.0,12.73,12.74,12.71,12.74,29300.0
2012-08-22 11:05:00,12.74,12.75,12.73,12.74,9000.0,12.74,12.75,12.73,12.74,9000.0
2012-08-22 11:10:00,12.74,12.74,12.71,12.71,8600.0,12.74,12.74,12.71,12.71,8600.0
2012-08-22 11:15:00,12.72,12.76,12.71,12.76,196500.0,12.72,12.76,12.71,12.76,196500.0
2012-08-22 11:20:00,12.77,12.79,12.77,12.78,34400.0,12.77,12.79,12.77,12.78,34400.0
2012-08-22 11:25:00,12.77,12.78,12.77,12.77,2500.0,12.77,12.78,12.77,12.77,2500.0
2012-08-22 11:30:00,12.78,12.78,12.77,12.78,2800.0,12.78,12.78,12.77,12.78,2800.0
2012-08-22 11:35:00,12.78,12.79,12.78,12.79,5200.0,12.78,12.79,12.78,12.79,5200.0
2012-08-22 11:40:00,12.79,12.79,12.78,12.79,3400.0,12.79,12.79,12.78,12.79,3400.0
2012-08-22 11:45:00,12.79,12.79,12.79,12.79,1100.0,12.79,12.79,12.79,12.79,1100.0
2012-08-22 11:50:00,12.79,12.79,12.78,12.78,3100.0,12.79,12.79,12.78,12.78,3100.0
2012-08-22 11:55:00,12.79,12.81,12.78,12.81,12500.0,12.79,12.81,12.78,12.81,12500.0
2012-08-22 12:00:00,12.82,12.83,12.8,12.8,15500.0,12.82,12.83,12.8,12.8,15500.0
2012-08-22 12:05:00,12.8,12.82,12.77,12.78,209300.0,12.8,12.82,12.77,12.78,209300.0
2012-08-22 12:10:00,12.78,12.78,12.74,12.78,37400.0,12.78,12.78,12.74,12.78,37400.0
2012-08-22 12:15:00,12.78,12.79,12.78,12.79,2500.0,12.78,12.79,12.78,12.79,2500.0
2012-08-22 12:20:00,12.78,12.81,12.77,12.79,31700.0,12.78,12.81,12.77,12.79,31700.0
2012-08-22 12:25:00,12.8,12.81,12.79,12.81,4500.0,12.8,12.81,12.79,12.81,4500.0
2012-08-22 12:30:00,12.8,12.81,12.77,12.77,11900.0,12.8,12.81,12.77,12.77,11900.0
2012-08-22 12:35:00,12.77,12.78,12.76,12.78,20000.0,12.77,12.78,12.76,12.78,20000.0
2012-08-22 12:40:00,12.78,12.81,12.76,12.8,17700.0,12.78,12.81,12.76,12.8,17700.0
2012-08-22 12:45:00,12.81,12.81,12.8,12.8,7600.0,12.81,12.81,12.8,12.8,7600.0
2012-08-22 12:50:00,12.8,12.8,12.78,12.79,7200.0,12.8,12.8,12.78,12.79,7200.0
2012-08-22 12:55:00,12.79,12.8,12.79,12.79,4100.0,12.79,12.8,12.79,12.79,4100.0
2012-08-22 13:00:00,12.78,12.79,12.78,12.79,15200.0,12.78,12.79,12.78,12.79,15200.0
2012-08-22 13:05:00,12.79,12.79,12.77,12.77,5200.0,12.79,12.79,12.77,12.77,5200.0
2012-08-22 13:10:00,12.78,12.79,12.77,12.79,4100.0,12.78,12.79,12.77,12.79,4100.0
2012-08-22 13:15:00,12.79,12.79,12.77,12.79,4800.0,12.79,12.79,12.77,12.79,4800.0
2012-08-22 13:20:00,12.79,12.81,12.79,12.81,2600.0,12.79,12.81,12.79,12.81,2600.0
2012-08-22 13:25:00,12.81,12.81,12.81,12.81,800.0,12.81,12.81,12.81,12.81,800.0
2012-08-22 13:30:00,12.81,12.81,12.79,12.8,8000.0,12.81,12.81,12.79,12.8,8000.0
2012-08-22 13:35:00,12.8,12.81,12.8,12.81,6800.0,12.8,12.81,12.8,12.81,6800.0
2012-08-22 13:40:00,12.81,12.82,12.81,12.82,10100.0,12.81,12.82,12.81,12.82,10100.0
2012-08-22 13:45:00,12.82,12.82,12.79,12.79,13600.0,12.82,12.82,12.79,12.79,13600.0
2012-08-22 13:50:00,12.8,12.8,12.79,12.8,1800.0,12.8,12.8,12.79,12.8,1800.0
2012-08-22 13:55:00,12.8,12.81,12.79,12.81,4300.0,12.8,12.81,12.79,12.81,4300.0
2012-08-22 14:00:00,12.81,12.85,12.81,12.85,41000.0,12.81,12.85,12.81,12.85,41000.0
2012-08-22 14:05:00,12.85,12.86,12.82,12.82,18900.0,12.85,12.86,12.82,12.82,18900.0
2012-08-22 14:10:00,12.82,12.84,12.81,12.81,12700.0,12.82,12.84,12.81,12.81,12700.0
2012-08-22 14:15:00,12.8,12.8,12.76,12.77,22800.0,12.8,12.8,12.76,12.77,22800.0
2012-08-22 14:20:00,12.78,12.79,12.77,12.77,7200.0,12.78,12.79,12.77,12.77,7200.0
2012-08-22 14:25:00,12.76,12.82,12.76,12.8,107500.0,12.76,12.82,12.76,12.8,107500.0
2012-08-22 14:30:00,12.81,12.86,12.81,12.84,116600.0,12.81,12.86,12.81,12.84,116600.0
2012-08-22 14:35:00,12.84,12.85,12.83,12.84,18200.0,12.84,12.85,12.83,12.84,18200.0
2012-08-22 14:40:00,12.84,12.85,12.83,12.85,6500.0,12.84,12.85,12.83,12.85,6500.0
2012-08-22 14:45:00,12.85,12.88,12.85,12.85,16000.0,12.85,12.88,12.85,12.85,16000.0
2012-08-22 14:50:00,12.85,12.87,12.85,12.86,7000.0,12.85,12.87,12.85,12.86,7000.0
2012-08-22 14:55:00,12.85,12.88,12.85,12.88,10200.0,12.85,12.88,12.85,12.88,10200.0
2012-08-22 15:00:00,12.88,12.88,12.86,12.87,24300.0,12.88,12.88,12.86,12.87,24300.0
2012-08-22 15:05:00,12.87,12.89,12.86,12.88,48900.0,12.87,12.89,12.86,12.88,48900.0
2012-08-22 15:10:00,12.88,12.89,12.87,12.87,8400.0,12.88,12.89,12.87,12.87,8400.0
2012-08-22 15:15:00,12.87,12.88,12.84,12.84,46300.0,12.87,12.88,12.84,12.84,46300.0
2012-08-22 15:20:00,12.84,12.86,12.83,12.84,35100.0,12.84,12.86,12.83,12.84,35100.0
2012-08-22 15:25:00,12.85,12.86,12.83,12.84,54300.0,12.85,12.86,12.83,12.84,54300.0
2012-08-22 15:30:00,12.83,12.85,12.8,12.82,47200.0,12.83,12.85,12.8,12.82,47200.0
2012-08-22 15:35:00,12.82,12.85,12.81,12.85,58200.0,12.82,12.85,12.81,12.85,58200.0
2012-08-22 15:40:00,12.85,12.89,12.84,12.88,220100.0,12.85,12.89,12.84,12.88,220100.0
2012-08-22 15:45:00,12.88,12.9,12.87,12.9,32200.0,12.88,12.9,12.87,12.9,32200.0
2012-08-22 15:50:00,12.9,12.92,12.88,12.89,120300.0,12.9,12.92,12.88,12.89,120300.0
2012-08-22 15:55:00,12.88,12.88,12.86,12.87,98800.0,12.88,12.88,12.86,12.87,98800.0
2012-08-23 09:30:00,12.85,12.97,12.81,12.94,97700.0,12.85,12.97,12.81,12.94,97700.0
2012-08-23 09:35:00,12.93,12.95,12.88,12.9,32600.0,12.93,12.95,12.88,12.9,32600.0
2012-08-23 09:40:00,12.91,12.96,12.89,12.91,21900.0,12.91,12.96,12.89,12.91,21900.0
2012-08-23 09:45:00,12.91,12.94,12.9,12.92,68000.0,12.91,12.94,12.9,12.92,68000.0
2012-08-23 09:50:00,12.92,12.93,12.88,12.91,54400.0,12.92,12.93,12.88,12.91,54400.0
2012-08-23 09:55:00,12.91,12.93,12.9,12.93,67700.0,12.91,12.93,12.9,12.93,67700.0
2012-08-23 10:00:00,12.93,12.94,12.91,12.91,23300.0,12.93,12.94,12.91,12.91,23300.0
2012-08-23 10:05:00,12.92,12.95,12.92,12.93,28900.0,12.92,12.95,12.92,12.93,28900.0
2012-08-23 10:10:00,12.93,12.94,12.91,12.92,39500.0,12.93,12.94,12.91,12.92,39500.0
2012-08-23 10:15:00,12.91,12.92,12.9,12.9,11000.0,12.91,12.92,12.9,12.9,11000.0
2012-08-23 10:20:00,12.91,12.93,12.89,12.92,126100.0,12.91,12.93,12.89,12.92,126100.0
2012-08-23 10:25:00,12.93,12.97,12.91,12.96,60800.0,12.93,12.97,12.91,12.96,60800.0
2012-08-23 10:30:00,12.97,13.02,12.96,13.02,119500.0,12.97,13.02,12.96,13.02,119500.0
2012-08-23 10:35:00,13.02,13.02,12.95,12.97,123500.0,13.02,13.02,12.95,12.97,123500.0
2012-08-23 10:40:00,12.96,13.0,12.95,13.0,92200.0,12.96,13.0,12.95,13.0,92200.0
2012-08-23 10:45:00,13.0,13.05,13.0,13.0,72600.0,13.0,13.05,13.0,13.0,72600.0
2012-08-23 10:50:00,13.01,13.03,13.0,13.02,36800.0,13.01,13.03,13.0,13.02,36800.0
2012-08-23 10:55:00,13.03,13.03,13.01,13.02,63600.0,13.03,13.03,13.01,13.02,63600.0
2012-08-23 11:00:00,13.02,13.02,13.0,13.0,68300.0,13.02,13.02,13.0,13.0,68300.0
2012-08-23 11:05:00,13.0,13.02,13.0,13.01,24900.0,13.0,13.02,13.0,13.01,24900.0
2012-08-23 11:10:00,13.0,13.03,12.99,13.02,94200.0,13.0,13.03,12.99,13.02,94200.0
2012-08-23 11:15:00,13.02,13.04,13.02,13.02,64600.0,13.02,13.04,13.02,13.02,64600.0
2012-08-23 11:20:00,13.02,13.04,13.01,13.03,36200.0,13.02,13.04,13.01,13.03,36200.0
2012-08-23 11:25:00,13.03,13.05,13.02,13.04,35400.0,13.03,13.05,13.02,13.04,35400.0
2012-08-23 11:30:00,13.04,13.05,13.04,13.04,5800.0,13.04,13.05,13.04,13.04,5800.0
2012-08-23 11:35:00,13.05,13.05,13.02,13.02,52200.0,13.05,13.05,13.02,13.02,52200.0
2012-08-23 11:40:00,13.02,13.03,13.02,13.02,5200.0,13.02,13.03,13.02,13.02,5200.0
2012-08-23 11:45:00,13.02,13.03,13.01,13.01,26800.0,13.02,13.03,13.01,13.01,26800.0
2012-08-23 11:50:00,13.01,13.02,13.01,13.02,5900.0,13.01,13.02,13.01,13.02,5900.0
2012-08-23 11:55:00,13.02,13.03,13.01,13.03,29500.0,13.02,13.03,13.01,13.03,29500.0
2012-08-23 12:00:00,13.02,13.03,12.95,12.96,60700.0,13.02,13.03,12.95,12.96,60700.0
2012-08-23 12:05:00,12.96,12.96,12.94,12.96,31300.0,12.96,12.96,12.94,12.96,31300.0
2012-08-23 12:10:00,12.96,12.97,12.94,12.94,30800.0,12.96,12.97,12.94,12.94,30800.0
2012-08-23 12:15:00,12.94,12.94,12.9,12.94,22000.0,12.94,12.94,12.9,12.94,22000.0
2012-08-23 12:20:00,12.94,12.95,12.94,12.95,13800.0,12.94,12.95,12.94,12.95,13800.0
2012-08-23 12:25:00,12.95,12.96,12.95,12.96,7800.0,12.95,12.96,12.95,12.96,7800.0
2012-08-23 12:30:00,12.96,12.98,12.96,12.98,11900.0,12.96,12.98,12.96,12.98,11900.0
2012-08-23 12:35:00,12.98,12.98,12.95,12.96,23600.0,12.98,12.98,12.95,12.96,23600.0
2012-08-23 12:40:00,12.96,12.99,12.96,12.99,14100.0,12.96,12.99,12.96,12.99,14100.0
2012-08-23 12:45:00,12.99,12.99,12.97,12.97,21300.0,12.99,12.99,12.97,12.97,21300.0
2012-08-23 12:50:00,12.97,12.98,12.97,12.97,900.0,12.97,12.98,12.97,12.97,900.0
2012-08-23 12:55:00,12.97,12.98,12.94,12.94,12000.0,12.97,12.98,12.94,12.94,12000.0
2012-08-23 13:00:00,12.94,12.94,12.91,12.91,8100.0,12.94,12.94,12.91,12.91,8100.0
2012-08-23 13:05:00,12.91,12.94,12.91,12.94,40900.0,12.91,12.94,12.91,12.94,40900.0
2012-08-23 13:10:00,12.93,12.96,12.91,12.92,39500.0,12.93,12.96,12.91,12.92,39500.0
2012-08-23 13:15:00,12.93,12.93,12.93,12.93,9300.0,12.93,12.93,12.93,12.93,9300.0
2012-08-23 13:20:00,12.94,12.94,12.9,12.9,16100.0,12.94,12.94,12.9,12.9,16100.0
2012-08-23 13:25:00,12.9,12.92,12.88,12.89,61900.0,12.9,12.92,12.88,12.89,61900.0
2012-08-23 13:30:00,12.9,12.91,12.88,12.91,51000.0,12.9,12.91,12.88,12.91,51000.0
2012-08-23 13:35:00,12.92,12.92,12.9,12.9,36300.0,12.92,12.92,12.9,12.9,36300.0
2012-08-23 13:40:00,12.9,12.9,12.89,12.89,32200.0,12.9,12.9,12.89,12.89,32200.0
2012-08-23 13:45:00,12.89,12.89,12.87,12.87,12600.0,12.89,12.89,12.87,12.87,12600.0
2012-08-23 13:50:00,12.88,12.88,12.85,12.88,41700.0,12.88,12.88,12.85,12.88,41700.0
2012-08-23 13:55:00,12.88,12.88,12.86,12.87,15800.0,12.88,12.88,12.86,12.87,15800.0
2012-08-23 14:00:00,12.87,12.87,12.84,12.85,37600.0,12.87,12.87,12.84,12.85,37600.0
2012-08-23 14:05:00,12.84,12.87,12.84,12.87,36900.0,12.84,12.87,12.84,12.87,36900.0
2012-08-23 14:10:00,12.86,12.87,12.86,12.87,3100.0,12.86,12.87,12.86,12.87,3100.0
2012-08-23 14:15:00,12.86,12.87,12.85,12.85,13500.0,12.86,12.87,12.85,12.85,13500.0
2012-08-23 14:20:00,12.86,12.86,12.83,12.86,31600.0,12.86,12.86,12.83,12.86,31600.0
2012-08-23 14:25:00,12.86,12.86,12.85,12.85,15000.0,12.86,12.86,12.85,12.85,15000.0
2012-08-23 14:30:00,12.86,12.86,12.85,12.86,13000.0,12.86,12.86,12.85,12.86,13000.0
2012-08-23 14:35:00,12.86,12.87,12.86,12.87,23400.0,12.86,12.87,12.86,12.87,23400.0
2012-08-23 14:40:00,12.87,12.88,12.86,12.87,36500.0,12.87,12.88,12.86,12.87,36500.0
2012-08-23 14:45:00,12.87,12.87,12.86,12.87,50400.0,12.87,12.87,12.86,12.87,50400.0
2012-08-23 14:50:00,12.87,12.87,12.85,12.86,48800.0,12.87,12.87,12.85,12.86,48800.0
2012-08-23 14:55:00,12.86,12.86,12.85,12.86,9000.0,12.86,12.86,12.85,12.86,9000.0
2012-08-23 15:00:00,12.86,12.86,12.85,12.86,17100.0,12.86,12.86,12.85,12.86,17100.0
2012-08-23 15:05:00,12.86,12.88,12.85,12.88,120700.0,12.86,12.88,12.85,12.88,120700.0
2012-08-23 15:10:00,12.88,12.91,12.88,12.9,28200.0,12.88,12.91,12.88,12.9,28200.0
2012-08-23 15:15:00,12.9,12.92,12.89,12.91,31700.0,12.9,12.92,12.89,12.91,31700.0
2012-08-23 15:20:00,12.91,12.91,12.85,12.86,65000.0,12.91,12.91,12.85,12.86,65000.0
2012-08-23 15:25:00,12.86,12.89,12.85,12.88,47000.0,12.86,12.89,12.85,12.88,47000.0
2012-08-23 15:30:00,12.88,12.89,12.87,12.88,43400.0,12.88,12.89,12.87,12.88,43400.0
2012-08-23 15:35:00,12.89,12.89,12.87,12.89,34200.0,12.89,12.89,12.87,12.89,34200.0
2012-08-23 15:40:00,12.88,12.89,12.88,12.88,18100.0,12.88,12.89,12.88,12.88,18100.0
2012-08-23 15:45:00,12.88,12.9,12.88,12.89,59900.0,12.88,12.9,12.88,12.89,59900.0
2012-08-23 15:50:00,12.89,12.89,12.88,12.89,63700.0,12.89,12.89,12.88,12.89,63700.0
2012-08-23 15:55:00,12.89,12.9,12.88,12.9,105500.0,12.89,12.9,12.88,12.9,105500.0
2012-08-24 09:30:00,12.88,12.89,12.83,12.85,18700.0,12.88,12.89,12.83,12.85,18700.0
2012-08-24 09:35:00,12.82,12.85,12.77,12.84,30000.0,12.82,12.85,12.77,12.84,30000.0
2012-08-24 09:40:00,12.84,12.84,12.81,12.81,30500.0,12.84,12.84,12.81,12.81,30500.0
2012-08-24 09:45:00,12.82,12.82,12.8,12.81,27300.0,12.82,12.82,12.8,12.81,27300.0
2012-08-24 09:50:00,12.82,12.86,12.81,12.81,109700.0,12.82,12.86,12.81,12.81,109700.0
2012-08-24 09:55:00,12.81,12.82,12.78,12.78,26600.0,12.81,12.82,12.78,12.78,26600.0
2012-08-24 10:00:00,12.78,12.83,12.77,12.81,24100.0,12.78,12.83,12.77,12.81,24100.0
2012-08-24 10:05:00,12.8,12.8,12.78,12.79,11500.0,12.8,12.8,12.78,12.79,11500.0
2012-08-24 10:10:00,12.79,12.82,12.79,12.79,16200.0,12.79,12.82,12.79,12.79,16200.0
2012-08-24 10:15:00,12.78,12.79,12.77,12.78,11200.0,12.78,12.79,12.77,12.78,11200.0
2012-08-24 10:20:00,12.78,12.8,12.77,12.78,11600.0,12.78,12.8,12.77,12.78,11600.0
2012-08-24 10:25:00,12.78,12.79,12.77,12.77,7100.0,12.78,12.79,12.77,12.77,7100.0
2012-08-24 10:30:00,12.77,12.77,12.75,12.77,24100.0,12.77,12.77,12.75,12.77,24100.0
2012-08-24 10:35:00,12.78,12.8,12.77,12.79,32000.0,12.78,12.8,12.77,12.79,32000.0
2012-08-24 10:40:00,12.79,12.81,12.79,12.81,11600.0,12.79,12.81,12.79,12.81,11600.0
2012-08-24 10:45:00,12.81,12.83,12.79,12.79,83800.0,12.81,12.83,12.79,12.79,83800.0
2012-08-24 10:50:00,12.79,12.79,12.77,12.78,8000.0,12.79,12.79,12.77,12.78,8000.0
2012-08-24 10:55:00,12.77,12.78,12.75,12.78,34100.0,12.77,12.78,12.75,12.78,34100.0
2012-08-24 11:00:00,12.78,12.8,12.78,12.79,9100.0,12.78,12.8,12.78,12.79,9100.0
2012-08-24 11:05:00,12.79,12.81,12.79,12.8,15400.0,12.79,12.81,12.79,12.8,15400.0
2012-08-24 11:10:00,12.79,12.79,12.78,12.79,54700.0,12.79,12.79,12.78,12.79,54700.0
2012-08-24 11:15:00,12.78,12.8,12.78,12.79,122500.0,12.78,12.8,12.78,12.79,122500.0
2012-08-24 11:20:00,12.79,12.8,12.77,12.77,17300.0,12.79,12.8,12.77,12.77,17300.0
2012-08-24 11:25:00,12.77,12.78,12.76,12.76,13400.0,12.77,12.78,12.76,12.76,13400.0
2012-08-24 11:30:00,12.76,12.77,12.76,12.76,10800.0,12.76,12.77,12.76,12.76,10800.0
2012-08-24 11:35:00,12.76,12.76,12.75,12.75,71200.0,12.76,12.76,12.75,12.75,71200.0
2012-08-24 11:40:00,12.76,12.76,12.75,12.75,15900.0,12.76,12.76,12.75,12.75,15900.0
2012-08-24 11:45:00,12.75,12.75,12.72,12.74,72300.0,12.75,12.75,12.72,12.74,72300.0
2012-08-24 11:50:00,12.74,12.75,12.73,12.73,34200.0,12.74,12.75,12.73,12.73,34200.0
2012-08-24 11:55:00,12.74,12.75,12.73,12.74,45300.0,12.74,12.75,12.73,12.74,45300.0
2012-08-24 12:00:00,12.73,12.75,12.73,12.74,23900.0,12.73,12.75,12.73,12.74,23900.0
2012-08-24 12:05:00,12.75,12.75,12.74,12.75,22300.0,12.75,12.75,12.74,12.75,22300.0
2012-08-24 12:10:00,12.75,12.75,12.75,12.75,3200.0,12.75,12.75,12.75,12.75,3200.0
2012-08-24 12:15:00,12.75,12.76,12.75,12.75,20100.0,12.75,12.76,12.75,12.75,20100.0
2012-08-24 12:20:00,12.75,12.76,12.75,12.75,15700.0,12.75,12.76,12.75,12.75,15700.0
2012-08-24 12:25:00,12.75,12.76,12.75,12.75,20500.0,12.75,12.76,12.75,12.75,20500.0
2012-08-24 12:30:00,12.75,12.77,12.75,12.76,26700.0,12.75,12.77,12.75,12.76,26700.0
2012-08-24 12:35:00,12.76,12.77,12.75,12.76,5300.0,12.76,12.77,12.75,12.76,5300.0
2012-08-24 12:40:00,12.76,12.77,12.75,12.77,3400.0,12.76,12.77,12.75,12.77,3400.0
2012-08-24 12:45:00,12.77,12.77,12.76,12.77,11100.0,12.77,12.77,12.76,12.77,11100.0
2012-08-24 12:50:00,12.77,12.78,12.77,12.77,2600.0,12.77,12.78,12.77,12.77,2600.0
2012-08-24 12:55:00,12.78,12.78,12.77,12.78,3200.0,12.78,12.78,12.77,12.78,3200.0
2012-08-24 13:00:00,12.78,12.78,12.78,12.78,600.0,12.78,12.78,12.78,12.78,600.0
2012-08-24 13:05:00,12.78,12.78,12.78,12.78,8100.0,12.78,12.78,12.78,12.78,8100.0
2012-08-24 13:10:00,12.78,12.78,12.74,12.76,104200.0,12.78,12.78,12.74,12.76,104200.0
2012-08-24 13:15:00,12.76,12.76,12.75,12.75,3200.0,12.76,12.76,12.75,12.75,3200.0
2012-08-24 13:20:00,12.75,12.76,12.75,12.75,1700.0,12.75,12.76,12.75,12.75,1700.0
2012-08-24 13:25:00,12.75,12.76,12.75,12.76,2000.0,12.75,12.76,12.75,12.76,2000.0
2012-08-24 13:30:00,12.76,12.77,12.76,12.77,21000.0,12.76,12.77,12.76,12.77,21000.0
2012-08-24 13:35:00,12.77,12.78,12.76,12.77,11300.0,12.77,12.78,12.76,12.77,11300.0
2012-08-24 13:40:00,12.78,12.78,12.77,12.77,14700.0,12.78,12.78,12.77,12.77,14700.0
2012-08-24 13:45:00,12.77,12.78,12.76,12.77,60100.0,12.77,12.78,12.76,12.77,60100.0
2012-08-24 13:50:00,12.77,12.77,12.76,12.76,19700.0,12.77,12.77,12.76,12.76,19700.0
2012-08-24 13:55:00,12.76,12.77,12.74,12.75,45400.0,12.76,12.77,12.74,12.75,45400.0
2012-08-24 14:00:00,12.76,12.77,12.76,12.77,8700.0,12.76,12.77,12.76,12.77,8700.0
2012-08-24 14:05:00,12.77,12.77,12.76,12.76,12400.0,12.77,12.77,12.76,12.76,12400.0
2012-08-24 14:10:00,12.76,12.76,12.75,12.76,2300.0,12.76,12.76,12.75,12.76,2300.0
2012-08-24 14:15:00,12.76,12.77,12.75,12.76,11200.0,12.76,12.77,12.75,12.76,11200.0
2012-08-24 14:20:00,12.76,12.77,12.76,12.76,14300.0,12.76,12.77,12.76,12.76,14300.0
2012-08-24 14:25:00,12.76,12.77,12.76,12.77,6100.0,12.76,12.77,12.76,12.77,6100.0
2012-08-24 14:30:00,12.77,12.77,12.75,12.75,12800.0,12.77,12.77,12.75,12.75,12800.0
2012-08-24 14:35:00,12.76,12.76,12.75,12.76,4500.0,12.76,12.76,12.75,12.76,4500.0
2012-08-24 14:40:00,12.76,12.76,12.75,12.76,3100.0,12.76,12.76,12.75,12.76,3100.0
2012-08-24 14:45:00,12.76,12.76,12.75,12.75,7100.0,12.76,12.76,12.75,12.75,7100.0
2012-08-24 14:50:00,12.76,12.76,12.75,12.76,8600.0,12.76,12.76,12.75,12.76,8600.0
2012-08-24 14:55:00,12.76,12.76,12.75,12.76,8300.0,12.76,12.76,12.75,12.76,8300.0
2012-08-24 15:00:00,12.76,12.76,12.74,12.74,33300.0,12.76,12.76,12.74,12.74,33300.0
2012-08-24 15:05:00,12.75,12.75,12.74,12.75,1900.0,12.75,12.75,12.74,12.75,1900.0
2012-08-24 15:10:00,12.75,12.76,12.74,12.74,49500.0,12.75,12.76,12.74,12.74,49500.0
2012-08-24 15:15:00,12.75,12.75,12.74,12.75,25400.0,12.75,12.75,12.74,12.75,25400.0
2012-08-24 15:20:00,12.75,12.75,12.74,12.74,14800.0,12.75,12.75,12.74,12.74,14800.0
2012-08-24 15:25:00,12.75,12.75,12.74,12.75,12400.0,12.75,12.75,12.74,12.75,12400.0
2012-08-24 15:30:00,12.75,12.75,12.74,12.75,33800.0,12.75,12.75,12.74,12.75,33800.0
2012-08-24 15:35:00,12.75,12.76,12.74,12.75,32400.0,12.75,12.76,12.74,12.75,32400.0
2012-08-24 15:40:00,12.75,12.76,12.75,12.76,29300.0,12.75,12.76,12.75,12.76,29300.0
2012-08-24 15:45:00,12.75,12.76,12.74,12.74,31100.0,12.75,12.76,12.74,12.74,31100.0
2012-08-24 15:50:00,12.75,12.75,12.71,12.71,65400.0,12.75,12.75,12.71,12.71,65400.0
2012-08-24 15:55:00,12.71,12.73,12.71,12.73,110700.0,12.71,12.73,12.71,12.73,110700.0
2012-08-27 09:30:00,12.84,12.84,12.74,12.75,27200.0,12.84,12.84,12.74,12.75,27200.0
2012-08-27 09:35:00,12.74,12.75,12.7,12.7,23200.0,12.74,12.75,12.7,12.7,23200.0
2012-08-27 09:40:00,12.7,12.72,12.68,12.72,39300.0,12.7,12.72,12.68,12.72,39300.0
2012-08-27 09:45:00,12.71,12.72,12.7,12.71,48600.0,12.71,12.72,12.7,12.71,48600.0
2012-08-27 09:50:00,12.71,12.73,12.7,12.73,30900.0,12.71,12.73,12.7,12.73,30900.0
2012-08-27 09:55:00,12.73,12.73,12.71,12.72,55100.0,12.73,12.73,12.71,12.72,55100.0
2012-08-27 10:00:00,12.72,12.73,12.72,12.72,62300.0,12.72,12.73,12.72,12.72,62300.0
2012-08-27 10:05:00,12.72,12.75,12.71,12.75,20300.0,12.72,12.75,12.71,12.75,20300.0
2012-08-27 10:10:00,12.74,12.76,12.74,12.75,16300.0,12.74,12.76,12.74,12.75,16300.0
2012-08-27 10:15:00,12.76,12.82,12.76,12.81,40700.0,12.76,12.82,12.76,12.81,40700.0
2012-08-27 10:20:00,12.8,12.82,12.77,12.81,73100.0,12.8,12.82,12.77,12.81,73100.0
2012-08-27 10:25:00,12.81,12.81,12.75,12.78,60500.0,12.81,12.81,12.75,12.78,60500.0
2012-08-27 10:30:00,12.77,12.78,12.77,12.78,5000.0,12.77,12.78,12.77,12.78,5000.0
2012-08-27 10:35:00,12.78,12.8,12.77,12.79,12600.0,12.78,12.8,12.77,12.79,12600.0
2012-08-27 10:40:00,12.8,12.81,12.79,12.8,15700.0,12.8,12.81,12.79,12.8,15700.0
2012-08-27 10:45:00,12.8,12.8,12.79,12.8,2700.0,12.8,12.8,12.79,12.8,2700.0
2012-08-27 10:50:00,12.79,12.8,12.78,12.78,16500.0,12.79,12.8,12.78,12.78,16500.0
2012-08-27 10:55:00,12.78,12.78,12.76,12.77,23900.0,12.78,12.78,12.76,12.77,23900.0
2012-08-27 11:00:00,12.76,12.77,12.76,12.77,4400.0,12.76,12.77,12.76,12.77,4400.0
2012-08-27 11:05:00,12.77,12.8,12.77,12.79,36900.0,12.77,12.8,12.77,12.79,36900.0
2012-08-27 11:10:00,12.79,12.79,12.76,12.77,35000.0,12.79,12.79,12.76,12.77,35000.0
2012-08-27 11:15:00,12.78,12.81,12.77,12.81,32500.0,12.78,12.81,12.77,12.81,32500.0
2012-08-27 11:20:00,12.81,12.81,12.78,12.79,27000.0,12.81,12.81,12.78,12.79,27000.0
2012-08-27 11:25:00,12.78,12.79,12.78,12.79,6500.0,12.78,12.79,12.78,12.79,6500.0
2012-08-27 11:30:00,12.79,12.8,12.79,12.8,18100.0,12.79,12.8,12.79,12.8,18100.0
2012-08-27 11:35:00,12.79,12.8,12.78,12.78,10400.0,12.79,12.8,12.78,12.78,10400.0
2012-08-27 11:40:00,12.78,12.79,12.77,12.78,7900.0,12.78,12.79,12.77,12.78,7900.0
2012-08-27 11:45:00,12.78,12.78,12.76,12.77,37500.0,12.78,12.78,12.76,12.77,37500.0
2012-08-27 11:50:00,12.78,12.78,12.76,12.76,6200.0,12.78,12.78,12.76,12.76,6200.0
2012-08-27 11:55:00,12.76,12.77,12.75,12.76,21300.0,12.76,12.77,12.75,12.76,21300.0
2012-08-27 12:00:00,12.76,12.76,12.75,12.76,6100.0,12.76,12.76,12.75,12.76,6100.0
2012-08-27 12:05:00,12.76,12.76,12.75,12.76,4100.0,12.76,12.76,12.75,12.76,4100.0
2012-08-27 12:10:00,12.75,12.77,12.75,12.77,13600.0,12.75,12.77,12.75,12.77,13600.0
2012-08-27 12:15:00,12.77,12.77,12.76,12.76,61900.0,12.77,12.77,12.76,12.76,61900.0
2012-08-27 12:20:00,12.75,12.76,12.72,12.73,91700.0,12.75,12.76,12.72,12.73,91700.0
2012-08-27 12:25:00,12.73,12.73,12.71,12.72,38700.0,12.73,12.73,12.71,12.72,38700.0
2012-08-27 12:30:00,12.73,12.73,12.71,12.71,51800.0,12.73,12.73,12.71,12.71,51800.0
2012-08-27 12:35:00,12.71,12.72,12.71,12.72,85900.0,12.71,12.72,12.71,12.72,85900.0
2012-08-27 12:40:00,12.72,12.72,12.71,12.72,21100.0,12.72,12.72,12.71,12.72,21100.0
2012-08-27 12:45:00,12.72,12.73,12.72,12.72,32400.0,12.72,12.73,12.72,12.72,32400.0
2012-08-27 12:50:00,12.73,12.73,12.71,12.72,10900.0,12.73,12.73,12.71,12.72,10900.0
2012-08-27 12:55:00,12.72,12.72,12.71,12.72,30000.0,12.72,12.72,12.71,12.72,30000.0
2012-08-27 13:00:00,12.72,12.72,12.71,12.72,2000.0,12.72,12.72,12.71,12.72,2000.0
2012-08-27 13:05:00,12.71,12.72,12.71,12.72,4000.0,12.71,12.72,12.71,12.72,4000.0
2012-08-27 13:10:00,12.71,12.72,12.69,12.7,59100.0,12.71,12.72,12.69,12.7,59100.0
2012-08-27 13:15:00,12.7,12.7,12.69,12.69,10300.0,12.7,12.7,12.69,12.69,10300.0
2012-08-27 13:20:00,12.7,12.7,12.69,12.7,7500.0,12.7,12.7,12.69,12.7,7500.0
2012-08-27 13:25:00,12.7,12.71,12.69,12.7,37000.0,12.7,12.71,12.69,12.7,37000.0
2012-08-27 13:30:00,12.7,12.7,12.69,12.7,8200.0,12.7,12.7,12.69,12.7,8200.0
2012-08-27 13:35:00,12.7,12.7,12.69,12.7,12300.0,12.7,12.7,12.69,12.7,12300.0
2012-08-27 13:40:00,12.7,12.71,12.68,12.71,45600.0,12.7,12.71,12.68,12.71,45600.0
2012-08-27 13:45:00,12.71,12.71,12.7,12.71,5000.0,12.71,12.71,12.7,12.71,5000.0
2012-08-27 13:50:00,12.7,12.72,12.7,12.72,19500.0,12.7,12.72,12.7,12.72,19500.0
2012-08-27 13:55:00,12.72,12.72,12.71,12.72,3400.0,12.72,12.72,12.71,12.72,3400.0
2012-08-27 14:00:00,12.72,12.73,12.71,12.73,67800.0,12.72,12.73,12.71,12.73,67800.0
2012-08-27 14:05:00,12.72,12.73,12.72,12.73,7900.0,12.72,12.73,12.72,12.73,7900.0
2012-08-27 14:10:00,12.72,12.73,12.72,12.72,14200.0,12.72,12.73,12.72,12.72,14200.0
2012-08-27 14:15:00,12.73,12.73,12.7,12.71,34400.0,12.73,12.73,12.7,12.71,34400.0
2012-08-27 14:20:00,12.7,12.73,12.7,12.73,27400.0,12.7,12.73,12.7,12.73,27400.0
2012-08-27 14:25:00,12.73,12.73,12.72,12.73,4000.0,12.73,12.73,12.72,12.73,4000.0
2012-08-27 14:30:00,12.73,12.74,12.73,12.74,6700.0,12.73,12.74,12.73,12.74,6700.0
2012-08-27 14:35:00,12.74,12.75,12.73,12.74,16100.0,12.74,12.75,12.73,12.74,16100.0
2012-08-27 14:40:00,12.74,12.75,12.74,12.75,6000.0,12.74,12.75,12.74,12.75,6000.0
2012-08-27 14:45:00,12.74,12.74,12.73,12.74,14400.0,12.74,12.74,12.73,12.74,14400.0
2012-08-27 14:50:00,12.74,12.74,12.73,12.73,5000.0,12.74,12.74,12.73,12.73,5000.0
2012-08-27 14:55:00,12.74,12.74,12.73,12.74,5900.0,12.74,12.74,12.73,12.74,5900.0
2012-08-27 15:00:00,12.74,12.74,12.73,12.74,25200.0,12.74,12.74,12.73,12.74,25200.0
2012-08-27 15:05:00,12.74,12.74,12.71,12.73,195500.0,12.74,12.74,12.71,12.73,195500.0
2012-08-27 15:10:00,12.73,12.74,12.72,12.74,65600.0,12.73,12.74,12.72,12.74,65600.0
2012-08-27 15:15:00,12.74,12.76,12.73,12.76,26000.0,12.74,12.76,12.73,12.76,26000.0
2012-08-27 15:20:00,12.76,12.76,12.73,12.75,48000.0,12.76,12.76,12.73,12.75,48000.0
2012-08-27 15:25:00,12.76,12.77,12.76,12.77,18500.0,12.76,12.77,12.76,12.77,18500.0
2012-08-27 15:30:00,12.77,12.77,12.76,12.76,13000.0,12.77,12.77,12.76,12.76,13000.0
2012-08-27 15:35:00,12.77,12.77,12.76,12.76,17500.0,12.77,12.77,12.76,12.76,17500.0
2012-08-27 15:40:00,12.77,12.77,12.76,12.76,10800.0,12.77,12.77,12.76,12.76,10800.0
2012-08-27 15:45:00,12.77,12.77,12.76,12.77,11600.0,12.77,12.77,12.76,12.77,11600.0
2012-08-27 15:50:00,12.77,12.79,12.76,12.79,86700.0,12.77,12.79,12.76,12.79,86700.0
2012-08-27 15:55:00,12.79,12.79,12.76,12.77,103800.0,12.79,12.79,12.76,12.77,103800.0
2012-08-28 09:30:00,12.76,12.8,12.71,12.76,61300.0,12.76,12.8,12.71,12.76,61300.0
2012-08-28 09:35:00,12.76,12.84,12.74,12.82,44900.0,12.76,12.84,12.74,12.82,44900.0
2012-08-28 09:40:00,12.82,12.86,12.81,12.86,33400.0,12.82,12.86,12.81,12.86,33400.0
2012-08-28 09:45:00,12.85,12.95,12.84,12.91,358700.0,12.85,12.95,12.84,12.91,358700.0
2012-08-28 09:50:00,12.92,12.94,12.9,12.93,130600.0,12.92,12.94,12.9,12.93,130600.0
2012-08-28 09:55:00,12.93,12.97,12.93,12.96,64100.0,12.93,12.97,12.93,12.96,64100.0
2012-08-28 10:00:00,12.95,12.99,12.93,12.98,174400.0,12.95,12.99,12.93,12.98,174400.0
2012-08-28 10:05:00,12.98,13.02,12.97,12.98,70100.0,12.98,13.02,12.97,12.98,70100.0
2012-08-28 10:10:00,12.99,13.05,12.98,13.02,150900.0,12.99,13.05,12.98,13.02,150900.0
2012-08-28 10:15:00,13.01,13.05,13.0,13.01,38900.0,13.01,13.05,13.0,13.01,38900.0
2012-08-28 10:20:00,13.01,13.05,13.01,13.03,24900.0,13.01,13.05,13.01,13.03,24900.0
2012-08-28 10:25:00,13.04,13.04,13.02,13.02,9800.0,13.04,13.04,13.02,13.02,9800.0
2012-08-28 10:30:00,13.02,13.04,13.0,13.01,28000.0,13.02,13.04,13.0,13.01,28000.0
2012-08-28 10:35:00,13.01,13.01,12.99,13.01,9300.0,13.01,13.01,12.99,13.01,9300.0
2012-08-28 10:40:00,13.0,13.01,13.0,13.0,8400.0,13.0,13.01,13.0,13.0,8400.0
2012-08-28 10:45:00,13.0,13.0,12.99,12.99,2800.0,13.0,13.0,12.99,12.99,2800.0
2012-08-28 10:50:00,12.99,13.01,12.99,12.99,30100.0,12.99,13.01,12.99,12.99,30100.0
2012-08-28 10:55:00,12.98,12.99,12.92,12.92,27200.0,12.98,12.99,12.92,12.92,27200.0
2012-08-28 11:00:00,12.92,12.93,12.88,12.92,56600.0,12.92,12.93,12.88,12.92,56600.0
2012-08-28 11:05:00,12.91,12.94,12.91,12.94,26700.0,12.91,12.94,12.91,12.94,26700.0
2012-08-28 11:10:00,12.94,12.94,12.88,12.88,18800.0,12.94,12.94,12.88,12.88,18800.0
2012-08-28 11:15:00,12.88,12.91,12.85,12.91,30600.0,12.88,12.91,12.85,12.91,30600.0
2012-08-28 11:20:00,12.91,12.91,12.89,12.9,17500.0,12.91,12.91,12.89,12.9,17500.0
2012-08-28 11:25:00,12.91,12.91,12.9,12.91,67800.0,12.91,12.91,12.9,12.91,67800.0
2012-08-28 11:30:00,12.91,12.92,12.89,12.92,26500.0,12.91,12.92,12.89,12.92,26500.0
2012-08-28 11:35:00,12.92,12.94,12.92,12.93,11300.0,12.92,12.94,12.92,12.93,11300.0
2012-08-28 11:40:00,12.94,12.94,12.92,12.92,11600.0,12.94,12.94,12.92,12.92,11600.0
2012-08-28 11:45:00,12.93,12.97,12.93,12.97,22900.0,12.93,12.97,12.93,12.97,22900.0
2012-08-28 11:50:00,12.96,12.97,12.95,12.96,34800.0,12.96,12.97,12.95,12.96,34800.0
2012-08-28 11:55:00,12.96,12.98,12.95,12.96,16600.0,12.96,12.98,12.95,12.96,16600.0
2012-08-28 12:00:00,12.96,13.01,12.96,13.01,100000.0,12.96,13.01,12.96,13.01,100000.0
2012-08-28 12:05:00,13.0,13.03,13.0,13.02,40200.0,13.0,13.03,13.0,13.02,40200.0
2012-08-28 12:10:00,13.02,13.07,13.02,13.06,87700.0,13.02,13.07,13.02,13.06,87700.0
2012-08-28 12:15:00,13.06,13.07,13.05,13.05,142500.0,13.06,13.07,13.05,13.05,142500.0
2012-08-28 12:20:00,13.05,13.06,13.02,13.02,21600.0,13.05,13.06,13.02,13.02,21600.0
2012-08-28 12:25:00,13.02,13.03,13.02,13.02,4800.0,13.02,13.03,13.02,13.02,4800.0
2012-08-28 12:30:00,13.03,13.03,13.02,13.03,17300.0,13.03,13.03,13.02,13.03,17300.0
2012-08-28 12:35:00,13.03,13.03,13.02,13.03,12300.0,13.03,13.03,13.02,13.03,12300.0
2012-08-28 12:40:00,13.03,13.03,13.02,13.02,7800.0,13.03,13.03,13.02,13.02,7800.0
2012-08-28 12:45:00,13.03,13.04,13.02,13.04,47100.0,13.03,13.04,13.02,13.04,47100.0
2012-08-28 12:50:00,13.03,13.03,12.99,13.0,44100.0,13.03,13.03,12.99,13.0,44100.0
2012-08-28 12:55:00,13.0,13.01,12.99,13.0,141400.0,13.0,13.01,12.99,13.0,141400.0
2012-08-28 13:00:00,13.0,13.0,12.95,12.96,39700.0,13.0,13.0,12.95,12.96,39700.0
2012-08-28 13:05:00,12.96,13.01,12.96,13.01,82900.0,12.96,13.01,12.96,13.01,82900.0
2012-08-28 13:10:00,13.0,13.01,12.98,12.98,14100.0,13.0,13.01,12.98,12.98,14100.0
2012-08-28 13:15:00,12.99,13.0,12.98,13.0,16700.0,12.99,13.0,12.98,13.0,16700.0
2012-08-28 13:20:00,13.0,13.01,12.99,13.0,39600.0,13.0,13.01,12.99,13.0,39600.0
2012-08-28 13:25:00,13.0,13.0,12.99,12.99,27400.0,13.0,13.0,12.99,12.99,27400.0
2012-08-28 13:30:00,12.98,13.0,12.98,13.0,11500.0,12.98,13.0,12.98,13.0,11500.0
2012-08-28 13:35:00,13.0,13.01,12.99,12.99,137800.0,13.0,13.01,12.99,12.99,137800.0
2012-08-28 13:40:00,12.99,12.99,12.98,12.98,10400.0,12.99,12.99,12.98,12.98,10400.0
2012-08-28 13:45:00,12.99,13.01,12.99,13.01,25800.0,12.99,13.01,12.99,13.01,25800.0
2012-08-28 13:50:00,13.01,13.02,12.99,13.01,58100.0,13.01,13.02,12.99,13.01,58100.0
2012-08-28 13:55:00,13.01,13.02,13.0,13.02,20400.0,13.01,13.02,13.0,13.02,20400.0
2012-08-28 14:00:00,13.01,13.02,12.99,12.99,27100.0,13.01,13.02,12.99,12.99,27100.0
2012-08-28 14:05:00,12.99,13.0,12.99,12.99,10400.0,12.99,13.0,12.99,12.99,10400.0
2012-08-28 14:10:00,12.99,13.02,12.99,13.0,32200.0,12.99,13.02,12.99,13.0,32200.0
2012-08-28 14:15:00,13.0,13.03,13.0,13.03,35300.0,13.0,13.03,13.0,13.03,35300.0
2012-08-28 14:20:00,13.03,13.06,13.02,13.06,28700.0,13.03,13.06,13.02,13.06,28700.0
2012-08-28 14:25:00,13.06,13.06,13.05,13.06,12500.0,13.06,13.06,13.05,13.06,12500.0
2012-08-28 14:30:00,13.05,13.06,13.05,13.05,31800.0,13.05,13.06,13.05,13.05,31800.0
2012-08-28 14:35:00,13.06,13.06,13.05,13.06,12200.0,13.06,13.06,13.05,13.06,12200.0
2012-08-28 14:40:00,13.05,13.06,13.05,13.05,10300.0,13.05,13.06,13.05,13.05,10300.0
2012-08-28 14:45:00,13.05,13.06,13.05,13.06,9800.0,13.05,13.06,13.05,13.06,9800.0
2012-08-28 14:50:00,13.05,13.06,13.05,13.06,26300.0,13.05,13.06,13.05,13.06,26300.0
2012-08-28 14:55:00,13.05,13.07,13.05,13.07,73100.0,13.05,13.07,13.05,13.07,73100.0
2012-08-28 15:00:00,13.06,13.08,13.06,13.07,24400.0,13.06,13.08,13.06,13.07,24400.0
2012-08-28 15:05:00,13.07,13.08,13.05,13.07,52700.0,13.07,13.08,13.05,13.07,52700.0
2012-08-28 15:10:00,13.07,13.08,13.06,13.07,25700.0,13.07,13.08,13.06,13.07,25700.0
2012-08-28 15:15:00,13.08,13.1,13.07,13.09,64300.0,13.08,13.1,13.07,13.09,64300.0
2012-08-28 15:20:00,13.08,13.08,13.06,13.08,34600.0,13.08,13.08,13.06,13.08,34600.0
2012-08-28 15:25:00,13.08,13.09,13.07,13.09,36000.0,13.08,13.09,13.07,13.09,36000.0
2012-08-28 15:30:00,13.09,13.09,13.07,13.09,47400.0,13.09,13.09,13.07,13.09,47400.0
2012-08-28 15:35:00,13.09,13.1,13.08,13.1,40500.0,13.09,13.1,13.08,13.1,40500.0
2012-08-28 15:40:00,13.1,13.1,13.09,13.1,43200.0,13.1,13.1,13.09,13.1,43200.0
2012-08-28 15:45:00,13.1,13.1,13.08,13.09,49200.0,13.1,13.1,13.08,13.09,49200.0
2012-08-28 15:50:00,13.08,13.08,13.06,13.07,70700.0,13.08,13.08,13.06,13.07,70700.0
2012-08-28 15:55:00,13.07,13.08,13.07,13.08,88200.0,13.07,13.08,13.07,13.08,88200.0
2012-08-29 09:30:00,13.03,13.07,12.93,13.05,29600.0,13.03,13.07,12.93,13.05,29600.0
2012-08-29 09:35:00,13.05,13.09,13.05,13.07,23300.0,13.05,13.09,13.05,13.07,23300.0
2012-08-29 09:40:00,13.07,13.07,13.03,13.05,30500.0,13.07,13.07,13.03,13.05,30500.0
2012-08-29 09:45:00,13.05,13.05,13.02,13.02,15100.0,13.05,13.05,13.02,13.02,15100.0
2012-08-29 09:50:00,13.02,13.03,13.02,13.03,12600.0,13.02,13.03,13.02,13.03,12600.0
2012-08-29 09:55:00,13.01,13.01,12.98,13.0,26100.0,13.01,13.01,12.98,13.0,26100.0
2012-08-29 10:00:00,13.0,13.04,12.99,13.02,21500.0,13.0,13.04,12.99,13.02,21500.0
2012-08-29 10:05:00,13.02,13.03,12.98,12.98,20200.0,13.02,13.03,12.98,12.98,20200.0
2012-08-29 10:10:00,12.98,13.02,12.98,13.02,21200.0,12.98,13.02,12.98,13.02,21200.0
2012-08-29 10:15:00,13.02,13.02,12.96,12.96,95000.0,13.02,13.02,12.96,12.96,95000.0
2012-08-29 10:20:00,12.96,12.97,12.95,12.97,10900.0,12.96,12.97,12.95,12.97,10900.0
2012-08-29 10:25:00,12.97,13.01,12.97,13.0,9800.0,12.97,13.01,12.97,13.0,9800.0
2012-08-29 10:30:00,12.99,13.0,12.97,12.97,17300.0,12.99,13.0,12.97,12.97,17300.0
2012-08-29 10:35:00,12.97,12.98,12.95,12.95,12100.0,12.97,12.98,12.95,12.95,12100.0
2012-08-29 10:40:00,12.95,12.96,12.92,12.96,46500.0,12.95,12.96,12.92,12.96,46500.0
2012-08-29 10:45:00,12.95,12.97,12.95,12.95,18900.0,12.95,12.97,12.95,12.95,18900.0
2012-08-29 10:50:00,12.96,12.96,12.94,12.94,16300.0,12.96,12.96,12.94,12.94,16300.0
2012-08-29 10:55:00,12.93,12.94,12.92,12.94,14100.0,12.93,12.94,12.92,12.94,14100.0
2012-08-29 11:00:00,12.94,12.95,12.94,12.95,18400.0,12.94,12.95,12.94,12.95,18400.0
2012-08-29 11:05:00,12.94,12.95,12.94,12.95,10300.0,12.94,12.95,12.94,12.95,10300.0
2012-08-29 11:10:00,12.96,12.99,12.96,12.98,16000.0,12.96,12.99,12.96,12.98,16000.0
2012-08-29 11:15:00,12.98,13.0,12.98,13.0,13500.0,12.98,13.0,12.98,13.0,13500.0
2012-08-29 11:20:00,13.0,13.01,12.99,13.01,7400.0,13.0,13.01,12.99,13.01,7400.0
2012-08-29 11:25:00,13.01,13.02,13.0,13.02,8600.0,13.01,13.02,13.0,13.02,8600.0
2012-08-29 11:30:00,13.02,13.04,13.02,13.04,21100.0,13.02,13.04,13.02,13.04,21100.0
2012-08-29 11:35:00,13.04,13.07,13.04,13.04,102800.0,13.04,13.07,13.04,13.04,102800.0
2012-08-29 11:40:00,13.04,13.07,13.04,13.04,19600.0,13.04,13.07,13.04,13.04,19600.0
2012-08-29 11:45:00,13.04,13.05,13.04,13.04,1700.0,13.04,13.05,13.04,13.04,1700.0
2012-08-29 11:50:00,13.04,13.05,13.02,13.02,47800.0,13.04,13.05,13.02,13.02,47800.0
2012-08-29 11:55:00,13.02,13.03,13.02,13.03,1100.0,13.02,13.03,13.02,13.03,1100.0
2012-08-29 12:00:00,13.02,13.03,13.02,13.02,2900.0,13.02,13.03,13.02,13.02,2900.0
2012-08-29 12:05:00,13.03,13.03,13.01,13.02,8200.0,13.03,13.03,13.01,13.02,8200.0
2012-08-29 12:10:00,13.03,13.03,13.02,13.03,1400.0,13.03,13.03,13.02,13.03,1400.0
2012-08-29 12:15:00,13.03,13.03,13.01,13.02,11800.0,13.03,13.03,13.01,13.02,11800.0
2012-08-29 12:20:00,13.01,13.02,13.01,13.01,1900.0,13.01,13.02,13.01,13.01,1900.0
2012-08-29 12:25:00,13.01,13.02,13.01,13.01,2300.0,13.01,13.02,13.01,13.01,2300.0
2012-08-29 12:30:00,13.02,13.02,13.01,13.02,2600.0,13.02,13.02,13.01,13.02,2600.0
2012-08-29 12:35:00,13.02,13.02,13.01,13.02,2000.0,13.02,13.02,13.01,13.02,2000.0
2012-08-29 12:40:00,13.01,13.02,13.01,13.01,1900.0,13.01,13.02,13.01,13.01,1900.0
2012-08-29 12:45:00,13.02,13.02,13.01,13.02,4300.0,13.02,13.02,13.01,13.02,4300.0
2012-08-29 12:50:00,13.01,13.01,12.99,12.99,8900.0,13.01,13.01,12.99,12.99,8900.0
2012-08-29 12:55:00,12.99,13.0,12.99,13.0,2200.0,12.99,13.0,12.99,13.0,2200.0
2012-08-29 13:00:00,12.99,13.01,12.99,13.01,31300.0,12.99,13.01,12.99,13.01,31300.0
2012-08-29 13:05:00,13.01,13.01,13.0,13.01,4300.0,13.01,13.01,13.0,13.01,4300.0
2012-08-29 13:10:00,13.01,13.04,13.0,13.04,12700.0,13.01,13.04,13.0,13.04,12700.0
2012-08-29 13:15:00,13.04,13.04,13.01,13.01,13100.0,13.04,13.04,13.01,13.01,13100.0
2012-08-29 13:20:00,13.01,13.03,13.01,13.02,49300.0,13.01,13.03,13.01,13.02,49300.0
2012-08-29 13:25:00,13.03,13.03,13.02,13.03,1800.0,13.03,13.03,13.02,13.03,1800.0
2012-08-29 13:30:00,13.03,13.03,13.02,13.02,1200.0,13.03,13.03,13.02,13.02,1200.0
2012-08-29 13:35:00,13.02,13.03,13.02,13.02,25100.0,13.02,13.03,13.02,13.02,25100.0
2012-08-29 13:40:00,13.02,13.04,13.02,13.04,6400.0,13.02,13.04,13.02,13.04,6400.0
2012-08-29 13:45:00,13.03,13.04,13.03,13.03,6100.0,13.03,13.04,13.03,13.03,6100.0
2012-08-29 13:50:00,13.03,13.04,13.02,13.02,18100.0,13.03,13.04,13.02,13.02,18100.0
2012-08-29 13:55:00,13.01,13.02,13.01,13.01,7400.0,13.01,13.02,13.01,13.01,7400.0
2012-08-29 14:00:00,13.02,13.03,13.02,13.02,9800.0,13.02,13.03,13.02,13.02,9800.0
2012-08-29 14:05:00,13.02,13.02,13.01,13.01,4600.0,13.02,13.02,13.01,13.01,4600.0
2012-08-29 14:10:00,13.01,13.02,13.0,13.02,25600.0,13.01,13.02,13.0,13.02,25600.0
2012-08-29 14:15:00,13.03,13.03,13.01,13.01,16800.0,13.03,13.03,13.01,13.01,16800.0
2012-08-29 14:20:00,13.01,13.02,13.01,13.01,11900.0,13.01,13.02,13.01,13.01,11900.0
2012-08-29 14:25:00,13.01,13.02,13.01,13.01,4600.0,13.01,13.02,13.01,13.01,4600.0
2012-08-29 14:30:00,13.01,13.02,13.01,13.01,8600.0,13.01,13.02,13.01,13.01,8600.0
2012-08-29 14:35:00,13.01,13.01,13.0,13.0,39600.0,13.01,13.01,13.0,13.0,39600.0
2012-08-29 14:40:00,13.0,13.01,13.0,13.01,13900.0,13.0,13.01,13.0,13.01,13900.0
2012-08-29 14:45:00,13.01,13.01,13.0,13.01,11700.0,13.01,13.01,13.0,13.01,11700.0
2012-08-29 14:50:00,13.0,13.01,13.0,13.01,4400.0,13.0,13.01,13.0,13.01,4400.0
2012-08-29 14:55:00,13.01,13.01,13.01,13.01,3900.0,13.01,13.01,13.01,13.01,3900.0
2012-08-29 15:00:00,13.01,13.02,13.0,13.01,29700.0,13.01,13.02,13.0,13.01,29700.0
2012-08-29 15:05:00,13.0,13.01,13.0,13.0,6000.0,13.0,13.01,13.0,13.0,6000.0
2012-08-29 15:10:00,13.01,13.02,13.0,13.02,29800.0,13.01,13.02,13.0,13.02,29800.0
2012-08-29 15:15:00,13.01,13.02,13.01,13.02,13900.0,13.01,13.02,13.01,13.02,13900.0
2012-08-29 15:20:00,13.02,13.03,13.01,13.02,46400.0,13.02,13.03,13.01,13.02,46400.0
2012-08-29 15:25:00,13.02,13.03,13.01,13.03,25700.0,13.02,13.03,13.01,13.03,25700.0
2012-08-29 15:30:00,13.02,13.03,13.02,13.02,16300.0,13.02,13.03,13.02,13.02,16300.0
2012-08-29 15:35:00,13.03,13.03,13.02,13.03,28600.0,13.03,13.03,13.02,13.03,28600.0
2012-08-29 15:40:00,13.03,13.03,13.02,13.03,20400.0,13.03,13.03,13.02,13.03,20400.0
2012-08-29 15:45:00,13.03,13.03,13.02,13.03,30800.0,13.03,13.03,13.02,13.03,30800.0
2012-08-29 15:50:00,13.03,13.03,13.02,13.03,61200.0,13.03,13.03,13.02,13.03,61200.0
2012-08-29 15:55:00,13.03,13.04,13.02,13.03,103800.0,13.03,13.04,13.02,13.03,103800.0
2012-08-30 09:30:00,12.92,13.0,12.9,12.96,51400.0,12.92,13.0,12.9,12.96,51400.0
2012-08-30 09:35:00,12.96,13.0,12.95,12.96,24700.0,12.96,13.0,12.95,12.96,24700.0
2012-08-30 09:40:00,12.96,12.97,12.96,12.96,22000.0,12.96,12.97,12.96,12.96,22000.0
2012-08-30 09:45:00,12.97,12.99,12.95,12.96,7900.0,12.97,12.99,12.95,12.96,7900.0
2012-08-30 09:50:00,12.96,12.97,12.95,12.97,9600.0,12.96,12.97,12.95,12.97,9600.0
2012-08-30 09:55:00,12.96,12.96,12.95,12.95,29200.0,12.96,12.96,12.95,12.95,29200.0
2012-08-30 10:00:00,12.95,12.95,12.92,12.93,23200.0,12.95,12.95,12.92,12.93,23200.0
2012-08-30 10:05:00,12.93,12.94,12.92,12.94,13100.0,12.93,12.94,12.92,12.94,13100.0
2012-08-30 10:10:00,12.94,12.94,12.91,12.93,16300.0,12.94,12.94,12.91,12.93,16300.0
2012-08-30 10:15:00,12.93,12.95,12.91,12.91,77200.0,12.93,12.95,12.91,12.91,77200.0
2012-08-30 10:20:00,12.91,12.91,12.88,12.89,10900.0,12.91,12.91,12.88,12.89,10900.0
2012-08-30 10:25:00,12.89,12.9,12.86,12.88,11000.0,12.89,12.9,12.86,12.88,11000.0
2012-08-30 10:30:00,12.87,12.9,12.85,12.9,16200.0,12.87,12.9,12.85,12.9,16200.0
2012-08-30 10:35:00,12.9,12.9,12.87,12.88,9500.0,12.9,12.9,12.87,12.88,9500.0
2012-08-30 10:40:00,12.87,12.9,12.86,12.9,14700.0,12.87,12.9,12.86,12.9,14700.0
2012-08-30 10:45:00,12.9,12.9,12.87,12.88,7500.0,12.9,12.9,12.87,12.88,7500.0
2012-08-30 10:50:00,12.87,12.87,12.83,12.85,21300.0,12.87,12.87,12.83,12.85,21300.0
2012-08-30 10:55:00,12.85,12.87,12.85,12.87,1500.0,12.85,12.87,12.85,12.87,1500.0
2012-08-30 11:00:00,12.87,12.88,12.87,12.88,2300.0,12.87,12.88,12.87,12.88,2300.0
2012-08-30 11:05:00,12.88,12.88,12.87,12.88,3600.0,12.88,12.88,12.87,12.88,3600.0
2012-08-30 11:10:00,12.88,12.88,12.86,12.88,13400.0,12.88,12.88,12.86,12.88,13400.0
2012-08-30 11:15:00,12.87,12.89,12.87,12.89,6600.0,12.87,12.89,12.87,12.89,6600.0
2012-08-30 11:20:00,12.89,12.89,12.88,12.89,2700.0,12.89,12.89,12.88,12.89,2700.0
2012-08-30 11:25:00,12.89,12.89,12.89,12.89,400.0,12.89,12.89,12.89,12.89,400.0
2012-08-30 11:30:00,12.89,12.9,12.88,12.89,34000.0,12.89,12.9,12.88,12.89,34000.0
2012-08-30 11:35:00,12.89,12.89,12.88,12.89,1400.0,12.89,12.89,12.88,12.89,1400.0
2012-08-30 11:40:00,12.89,12.91,12.88,12.91,17800.0,12.89,12.91,12.88,12.91,17800.0
2012-08-30 11:45:00,12.91,12.91,12.9,12.9,5600.0,12.91,12.91,12.9,12.9,5600.0
2012-08-30 11:50:00,12.91,12.91,12.91,12.91,500.0,12.91,12.91,12.91,12.91,500.0
2012-08-30 11:55:00,12.91,12.91,12.88,12.88,9000.0,12.91,12.91,12.88,12.88,9000.0
2012-08-30 12:00:00,12.89,12.89,12.87,12.87,15700.0,12.89,12.89,12.87,12.87,15700.0
2012-08-30 12:05:00,12.88,12.88,12.88,12.88,100.0,12.88,12.88,12.88,12.88,100.0
2012-08-30 12:10:00,12.88,12.88,12.87,12.87,4700.0,12.88,12.88,12.87,12.87,4700.0
2012-08-30 12:15:00,12.86,12.87,12.86,12.87,900.0,12.86,12.87,12.86,12.87,900.0
2012-08-30 12:20:00,12.87,12.87,12.86,12.86,1800.0,12.87,12.87,12.86,12.86,1800.0
2012-08-30 12:25:00,12.87,12.87,12.85,12.86,7600.0,12.87,12.87,12.85,12.86,7600.0
2012-08-30 12:30:00,12.85,12.88,12.85,12.88,14700.0,12.85,12.88,12.85,12.88,14700.0
2012-08-30 12:35:00,12.88,12.88,12.87,12.88,2400.0,12.88,12.88,12.87,12.88,2400.0
2012-08-30 12:40:00,12.88,12.88,12.88,12.88,400.0,12.88,12.88,12.88,12.88,400.0
2012-08-30 12:45:00,12.88,12.88,12.88,12.88,600.0,12.88,12.88,12.88,12.88,600.0
2012-08-30 12:50:00,12.88,12.88,12.87,12.88,300.0,12.88,12.88,12.87,12.88,300.0
2012-08-30 12:55:00,12.88,12.88,12.86,12.87,15000.0,12.88,12.88,12.86,12.87,15000.0
2012-08-30 13:00:00,12.87,12.87,12.86,12.87,2300.0,12.87,12.87,12.86,12.87,2300.0
2012-08-30 13:05:00,12.87,12.89,12.87,12.88,28100.0,12.87,12.89,12.87,12.88,28100.0
2012-08-30 13:10:00,12.88,12.89,12.88,12.88,22900.0,12.88,12.89,12.88,12.88,22900.0
2012-08-30 13:15:00,12.89,12.89,12.88,12.88,400.0,12.89,12.89,12.88,12.88,400.0
2012-08-30 13:20:00,12.89,12.89,12.87,12.87,3900.0,12.89,12.89,12.87,12.87,3900.0
2012-08-30 13:25:00,12.87,12.88,12.85,12.87,21700.0,12.87,12.88,12.85,12.87,21700.0
2012-08-30 13:30:00,12.86,12.87,12.84,12.85,33400.0,12.86,12.87,12.84,12.85,33400.0
2012-08-30 13:35:00,12.85,12.86,12.84,12.85,20600.0,12.85,12.86,12.84,12.85,20600.0
2012-08-30 13:40:00,12.85,12.87,12.85,12.87,51700.0,12.85,12.87,12.85,12.87,51700.0
2012-08-30 13:45:00,12.87,12.88,12.87,12.88,6400.0,12.87,12.88,12.87,12.88,6400.0
2012-08-30 13:50:00,12.88,12.88,12.88,12.88,100.0,12.88,12.88,12.88,12.88,100.0
2012-08-30 13:55:00,12.88,12.88,12.86,12.86,9700.0,12.88,12.88,12.86,12.86,9700.0
2012-08-30 14:00:00,12.86,12.87,12.86,12.87,7200.0,12.86,12.87,12.86,12.87,7200.0
2012-08-30 14:05:00,12.86,12.89,12.86,12.89,11900.0,12.86,12.89,12.86,12.89,11900.0
2012-08-30 14:10:00,12.89,12.9,12.88,12.88,6400.0,12.89,12.9,12.88,12.88,6400.0
2012-08-30 14:15:00,12.89,12.91,12.88,12.9,23900.0,12.89,12.91,12.88,12.9,23900.0
2012-08-30 14:20:00,12.89,12.89,12.87,12.89,17300.0,12.89,12.89,12.87,12.89,17300.0
2012-08-30 14:25:00,12.89,12.89,12.87,12.88,3400.0,12.89,12.89,12.87,12.88,3400.0
2012-08-30 14:30:00,12.87,12.88,12.87,12.88,1600.0,12.87,12.88,12.87,12.88,1600.0
2012-08-30 14:35:00,12.88,12.88,12.86,12.87,6300.0,12.88,12.88,12.86,12.87,6300.0
2012-08-30 14:40:00,12.86,12.87,12.86,12.86,3800.0,12.86,12.87,12.86,12.86,3800.0
2012-08-30 14:45:00,12.87,12.87,12.85,12.86,22100.0,12.87,12.87,12.85,12.86,22100.0
2012-08-30 14:50:00,12.86,12.87,12.86,12.86,10000.0,12.86,12.87,12.86,12.86,10000.0
2012-08-30 14:55:00,12.87,12.87,12.86,12.87,2700.0,12.87,12.87,12.86,12.87,2700.0
2012-08-30 15:00:00,12.87,12.87,12.87,12.87,4200.0,12.87,12.87,12.87,12.87,4200.0
2012-08-30 15:05:00,12.87,12.87,12.86,12.87,4700.0,12.87,12.87,12.86,12.87,4700.0
2012-08-30 15:10:00,12.87,12.87,12.87,12.87,2600.0,12.87,12.87,12.87,12.87,2600.0
2012-08-30 15:15:00,12.87,12.87,12.86,12.87,3500.0,12.87,12.87,12.86,12.87,3500.0
2012-08-30 15:20:00,12.87,12.87,12.86,12.87,3700.0,12.87,12.87,12.86,12.87,3700.0
2012-08-30 15:25:00,12.87,12.89,12.86,12.88,41000.0,12.87,12.89,12.86,12.88,41000.0
2012-08-30 15:30:00,12.88,12.89,12.87,12.88,38000.0,12.88,12.89,12.87,12.88,38000.0
2012-08-30 15:35:00,12.88,12.89,12.87,12.89,117900.0,12.88,12.89,12.87,12.89,117900.0
2012-08-30 15:40:00,12.88,12.89,12.87,12.88,17800.0,12.88,12.89,12.87,12.88,17800.0
2012-08-30 15:45:00,12.87,12.88,12.85,12.86,41300.0,12.87,12.88,12.85,12.86,41300.0
2012-08-30 15:50:00,12.86,12.86,12.85,12.86,8200.0,12.86,12.86,12.85,12.86,8200.0
2012-08-30 15:55:00,12.86,12.86,12.83,12.84,69900.0,12.86,12.86,12.83,12.84,69900.0
2012-08-31 09:30:00,12.95,13.05,12.83,13.02,33200.0,12.95,13.05,12.83,13.02,33200.0
2012-08-31 09:35:00,13.03,13.08,13.03,13.08,50900.0,13.03,13.08,13.03,13.08,50900.0
2012-08-31 09:40:00,13.08,13.08,13.02,13.04,41900.0,13.08,13.08,13.02,13.04,41900.0
2012-08-31 09:45:00,13.04,13.08,13.04,13.07,62700.0,13.04,13.08,13.04,13.07,62700.0
2012-08-31 09:50:00,13.06,13.07,13.05,13.06,38300.0,13.06,13.07,13.05,13.06,38300.0
2012-08-31 09:55:00,13.06,13.07,13.04,13.04,14000.0,13.06,13.07,13.04,13.04,14000.0
2012-08-31 10:00:00,13.05,13.05,12.97,13.0,67000.0,13.05,13.05,12.97,13.0,67000.0
2012-08-31 10:05:00,13.0,13.0,12.9,12.92,71900.0,13.0,13.0,12.9,12.92,71900.0
2012-08-31 10:10:00,12.92,13.01,12.92,13.01,31100.0,12.92,13.01,12.92,13.01,31100.0
2012-08-31 10:15:00,13.01,13.08,13.0,13.06,59900.0,13.01,13.08,13.0,13.06,59900.0
2012-08-31 10:20:00,13.06,13.09,13.06,13.07,28600.0,13.06,13.09,13.06,13.07,28600.0
2012-08-31 10:25:00,13.07,13.09,13.06,13.07,29700.0,13.07,13.09,13.06,13.07,29700.0
2012-08-31 10:30:00,13.06,13.1,13.05,13.1,19600.0,13.06,13.1,13.05,13.1,19600.0
2012-08-31 10:35:00,13.1,13.11,13.09,13.1,66300.0,13.1,13.11,13.09,13.1,66300.0
2012-08-31 10:40:00,13.1,13.1,13.08,13.08,19300.0,13.1,13.1,13.08,13.08,19300.0
2012-08-31 10:45:00,13.09,13.11,13.08,13.1,56400.0,13.09,13.11,13.08,13.1,56400.0
2012-08-31 10:50:00,13.09,13.1,13.08,13.1,22900.0,13.09,13.1,13.08,13.1,22900.0
2012-08-31 10:55:00,13.1,13.13,13.1,13.12,30000.0,13.1,13.13,13.1,13.12,30000.0
2012-08-31 11:00:00,13.12,13.17,13.12,13.16,85000.0,13.12,13.17,13.12,13.16,85000.0
2012-08-31 11:05:00,13.16,13.17,13.14,13.14,74800.0,13.16,13.17,13.14,13.14,74800.0
2012-08-31 11:10:00,13.15,13.17,13.14,13.16,47500.0,13.15,13.17,13.14,13.16,47500.0
2012-08-31 11:15:00,13.17,13.18,13.15,13.15,35200.0,13.17,13.18,13.15,13.15,35200.0
2012-08-31 11:20:00,13.16,13.17,13.15,13.17,18800.0,13.16,13.17,13.15,13.17,18800.0
2012-08-31 11:25:00,13.16,13.17,13.13,13.16,55700.0,13.16,13.17,13.13,13.16,55700.0
2012-08-31 11:30:00,13.16,13.17,13.15,13.15,26400.0,13.16,13.17,13.15,13.15,26400.0
2012-08-31 11:35:00,13.14,13.14,13.13,13.13,18400.0,13.14,13.14,13.13,13.13,18400.0
2012-08-31 11:40:00,13.13,13.14,13.13,13.14,2700.0,13.13,13.14,13.13,13.14,2700.0
2012-08-31 11:45:00,13.13,13.14,13.13,13.13,25300.0,13.13,13.14,13.13,13.13,25300.0
2012-08-31 11:50:00,13.13,13.14,13.13,13.13,10400.0,13.13,13.14,13.13,13.13,10400.0
2012-08-31 11:55:00,13.13,13.13,13.1,13.11,19500.0,13.13,13.13,13.1,13.11,19500.0
2012-08-31 12:00:00,13.1,13.11,13.1,13.1,10400.0,13.1,13.11,13.1,13.1,10400.0
2012-08-31 12:05:00,13.11,13.11,13.1,13.1,54100.0,13.11,13.11,13.1,13.1,54100.0
2012-08-31 12:10:00,13.1,13.1,13.04,13.06,26800.0,13.1,13.1,13.04,13.06,26800.0
2012-08-31 12:15:00,13.05,13.08,13.05,13.08,49300.0,13.05,13.08,13.05,13.08,49300.0
2012-08-31 12:20:00,13.08,13.1,13.08,13.1,34100.0,13.08,13.1,13.08,13.1,34100.0
2012-08-31 12:25:00,13.1,13.1,13.09,13.09,10900.0,13.1,13.1,13.09,13.09,10900.0
2012-08-31 12:30:00,13.09,13.12,13.09,13.12,27500.0,13.09,13.12,13.09,13.12,27500.0
2012-08-31 12:35:00,13.12,13.12,13.11,13.12,8100.0,13.12,13.12,13.11,13.12,8100.0
2012-08-31 12:40:00,13.12,13.13,13.12,13.13,12200.0,13.12,13.13,13.12,13.13,12200.0
2012-08-31 12:45:00,13.13,13.13,13.12,13.13,6000.0,13.13,13.13,13.12,13.13,6000.0
2012-08-31 12:50:00,13.13,13.13,13.12,13.13,3800.0,13.13,13.13,13.12,13.13,3800.0
2012-08-31 12:55:00,13.12,13.13,13.12,13.12,3100.0,13.12,13.13,13.12,13.12,3100.0
2012-08-31 13:00:00,13.13,13.13,13.12,13.12,10900.0,13.13,13.13,13.12,13.12,10900.0
2012-08-31 13:05:00,13.13,13.13,13.12,13.13,39300.0,13.13,13.13,13.12,13.13,39300.0
2012-08-31 13:10:00,13.13,13.13,13.1,13.1,59100.0,13.13,13.13,13.1,13.1,59100.0
2012-08-31 13:15:00,13.11,13.11,13.1,13.11,6100.0,13.11,13.11,13.1,13.11,6100.0
2012-08-31 13:20:00,13.11,13.11,13.1,13.1,2600.0,13.11,13.11,13.1,13.1,2600.0
2012-08-31 13:25:00,13.1,13.12,13.1,13.11,28200.0,13.1,13.12,13.1,13.11,28200.0
2012-08-31 13:30:00,13.12,13.12,13.11,13.12,3500.0,13.12,13.12,13.11,13.12,3500.0
2012-08-31 13:35:00,13.12,13.12,13.11,13.11,11600.0,13.12,13.12,13.11,13.11,11600.0
2012-08-31 13:40:00,13.11,13.13,13.11,13.11,34900.0,13.11,13.13,13.11,13.11,34900.0
2012-08-31 13:45:00,13.11,13.12,13.11,13.12,12600.0,13.11,13.12,13.11,13.12,12600.0
2012-08-31 13:50:00,13.12,13.13,13.11,13.13,12100.0,13.12,13.13,13.11,13.13,12100.0
2012-08-31 13:55:00,13.13,13.13,13.12,13.12,9200.0,13.13,13.13,13.12,13.12,9200.0
2012-08-31 14:00:00,13.13,13.13,13.12,13.13,7800.0,13.13,13.13,13.12,13.13,7800.0
2012-08-31 14:05:00,13.12,13.13,13.12,13.13,20400.0,13.12,13.13,13.12,13.13,20400.0
2012-08-31 14:10:00,13.13,13.13,13.12,13.13,2900.0,13.13,13.13,13.12,13.13,2900.0
2012-08-31 14:15:00,13.13,13.16,13.12,13.16,18400.0,13.13,13.16,13.12,13.16,18400.0
2012-08-31 14:20:00,13.16,13.16,13.14,13.16,12500.0,13.16,13.16,13.14,13.16,12500.0
2012-08-31 14:25:00,13.15,13.17,13.15,13.17,18100.0,13.15,13.17,13.15,13.17,18100.0
2012-08-31 14:30:00,13.17,13.17,13.16,13.17,9700.0,13.17,13.17,13.16,13.17,9700.0
2012-08-31 14:35:00,13.16,13.17,13.16,13.16,2500.0,13.16,13.17,13.16,13.16,2500.0
2012-08-31 14:40:00,13.17,13.18,13.16,13.17,20800.0,13.17,13.18,13.16,13.17,20800.0
2012-08-31 14:45:00,13.17,13.18,13.16,13.18,12000.0,13.17,13.18,13.16,13.18,12000.0
2012-08-31 14:50:00,13.17,13.18,13.17,13.17,10300.0,13.17,13.18,13.17,13.17,10300.0
2012-08-31 14:55:00,13.18,13.19,13.17,13.18,26400.0,13.18,13.19,13.17,13.18,26400.0
2012-08-31 15:00:00,13.18,13.19,13.16,13.16,48000.0,13.18,13.19,13.16,13.16,48000.0
2012-08-31 15:05:00,13.17,13.17,13.16,13.16,23500.0,13.17,13.17,13.16,13.16,23500.0
2012-08-31 15:10:00,13.16,13.17,13.16,13.16,8000.0,13.16,13.17,13.16,13.16,8000.0
2012-08-31 15:15:00,13.16,13.17,13.16,13.16,25100.0,13.16,13.17,13.16,13.16,25100.0
2012-08-31 15:20:00,13.17,13.19,13.16,13.18,59400.0,13.17,13.19,13.16,13.18,59400.0
2012-08-31 15:25:00,13.18,13.19,13.17,13.18,33200.0,13.18,13.19,13.17,13.18,33200.0
2012-08-31 15:30:00,13.18,13.18,13.16,13.16,243000.0,13.18,13.18,13.16,13.16,243000.0
2012-08-31 15:35:00,13.17,13.18,13.15,13.16,101100.0,13.17,13.18,13.15,13.16,101100.0
2012-08-31 15:40:00,13.16,13.17,13.15,13.16,104400.0,13.16,13.17,13.15,13.16,104400.0
2012-08-31 15:45:00,13.16,13.19,13.16,13.19,78000.0,13.16,13.19,13.16,13.19,78000.0
2012-08-31 15:50:00,13.19,13.2,13.18,13.19,76900.0,13.19,13.2,13.18,13.19,76900.0
2012-08-31 15:55:00,13.2,13.22,13.19,13.2,188500.0,13.2,13.22,13.19,13.2,188500.0
2012-09-04 09:30:00,13.16,13.2,13.14,13.16,36600.0,13.16,13.2,13.14,13.16,36600.0
2012-09-04 09:35:00,13.16,13.2,13.14,13.18,66700.0,13.16,13.2,13.14,13.18,66700.0
2012-09-04 09:40:00,13.17,13.19,13.15,13.17,52200.0,13.17,13.19,13.15,13.17,52200.0
2012-09-04 09:45:00,13.17,13.22,13.16,13.21,24600.0,13.17,13.22,13.16,13.21,24600.0
2012-09-04 09:50:00,13.21,13.23,13.2,13.21,53400.0,13.21,13.23,13.2,13.21,53400.0
2012-09-04 09:55:00,13.23,13.26,13.23,13.26,59200.0,13.23,13.26,13.23,13.26,59200.0
2012-09-04 10:00:00,13.25,13.26,13.2,13.23,59700.0,13.25,13.26,13.2,13.23,59700.0
2012-09-04 10:05:00,13.24,13.24,13.15,13.15,32700.0,13.24,13.24,13.15,13.15,32700.0
2012-09-04 10:10:00,13.15,13.17,13.14,13.15,51000.0,13.15,13.17,13.14,13.15,51000.0
2012-09-04 10:15:00,13.16,13.19,13.16,13.18,30100.0,13.16,13.19,13.16,13.18,30100.0
2012-09-04 10:20:00,13.18,13.2,13.17,13.18,22300.0,13.18,13.2,13.17,13.18,22300.0
2012-09-04 10:25:00,13.18,13.2,13.17,13.19,28900.0,13.18,13.2,13.17,13.19,28900.0
2012-09-04 10:30:00,13.19,13.19,13.16,13.19,78100.0,13.19,13.19,13.16,13.19,78100.0
2012-09-04 10:35:00,13.19,13.23,13.18,13.21,45700.0,13.19,13.23,13.18,13.21,45700.0
2012-09-04 10:40:00,13.21,13.25,13.2,13.21,118300.0,13.21,13.25,13.2,13.21,118300.0
2012-09-04 10:45:00,13.2,13.22,13.2,13.2,37700.0,13.2,13.22,13.2,13.2,37700.0
2012-09-04 10:50:00,13.2,13.22,13.2,13.2,25000.0,13.2,13.22,13.2,13.2,25000.0
2012-09-04 10:55:00,13.2,13.22,13.2,13.2,144200.0,13.2,13.22,13.2,13.2,144200.0
2012-09-04 11:00:00,13.2,13.21,13.18,13.2,61100.0,13.2,13.21,13.18,13.2,61100.0
2012-09-04 11:05:00,13.2,13.2,13.12,13.13,167300.0,13.2,13.2,13.12,13.13,167300.0
2012-09-04 11:10:00,13.13,13.13,13.11,13.11,138700.0,13.13,13.13,13.11,13.11,138700.0
2012-09-04 11:15:00,13.11,13.13,13.1,13.12,118000.0,13.11,13.13,13.1,13.12,118000.0
2012-09-04 11:20:00,13.13,13.14,13.11,13.13,21500.0,13.13,13.14,13.11,13.13,21500.0
2012-09-04 11:25:00,13.13,13.13,13.12,13.13,4900.0,13.13,13.13,13.12,13.13,4900.0
2012-09-04 11:30:00,13.13,13.14,13.11,13.14,21100.0,13.13,13.14,13.11,13.14,21100.0
2012-09-04 11:35:00,13.13,13.15,13.13,13.15,30800.0,13.13,13.15,13.13,13.15,30800.0
2012-09-04 11:40:00,13.15,13.16,13.14,13.16,7600.0,13.15,13.16,13.14,13.16,7600.0
2012-09-04 11:45:00,13.16,13.16,13.15,13.15,15500.0,13.16,13.16,13.15,13.15,15500.0
2012-09-04 11:50:00,13.16,13.18,13.15,13.17,11900.0,13.16,13.18,13.15,13.17,11900.0
2012-09-04 11:55:00,13.18,13.2,13.18,13.2,13400.0,13.18,13.2,13.18,13.2,13400.0
2012-09-04 12:00:00,13.19,13.2,13.18,13.19,36600.0,13.19,13.2,13.18,13.19,36600.0
2012-09-04 12:05:00,13.18,13.2,13.18,13.2,13800.0,13.18,13.2,13.18,13.2,13800.0
2012-09-04 12:10:00,13.19,13.2,13.19,13.19,1700.0,13.19,13.2,13.19,13.19,1700.0
2012-09-04 12:15:00,13.19,13.2,13.18,13.19,42100.0,13.19,13.2,13.18,13.19,42100.0
2012-09-04 12:20:00,13.18,13.19,13.17,13.17,20100.0,13.18,13.19,13.17,13.17,20100.0
2012-09-04 12:25:00,13.17,13.18,13.15,13.16,11400.0,13.17,13.18,13.15,13.16,11400.0
2012-09-04 12:30:00,13.15,13.17,13.15,13.16,11200.0,13.15,13.17,13.15,13.16,11200.0
2012-09-04 12:35:00,13.16,13.19,13.16,13.19,21100.0,13.16,13.19,13.16,13.19,21100.0
2012-09-04 12:40:00,13.19,13.19,13.18,13.18,11800.0,13.19,13.19,13.18,13.18,11800.0
2012-09-04 12:45:00,13.19,13.19,13.18,13.19,4000.0,13.19,13.19,13.18,13.19,4000.0
2012-09-04 12:50:00,13.18,13.19,13.18,13.19,4800.0,13.18,13.19,13.18,13.19,4800.0
2012-09-04 12:55:00,13.18,13.21,13.18,13.21,33200.0,13.18,13.21,13.18,13.21,33200.0
2012-09-04 13:00:00,13.2,13.21,13.2,13.21,10100.0,13.2,13.21,13.2,13.21,10100.0
2012-09-04 13:05:00,13.21,13.22,13.2,13.21,20700.0,13.21,13.22,13.2,13.21,20700.0
2012-09-04 13:10:00,13.21,13.22,13.21,13.21,2600.0,13.21,13.22,13.21,13.21,2600.0
2012-09-04 13:15:00,13.21,13.22,13.21,13.22,3000.0,13.21,13.22,13.21,13.22,3000.0
2012-09-04 13:20:00,13.21,13.21,13.21,13.21,1000.0,13.21,13.21,13.21,13.21,1000.0
2012-09-04 13:25:00,13.22,13.22,13.21,13.21,4000.0,13.22,13.22,13.21,13.21,4000.0
2012-09-04 13:30:00,13.21,13.22,13.21,13.21,33100.0,13.21,13.22,13.21,13.21,33100.0
2012-09-04 13:35:00,13.21,13.22,13.21,13.22,2300.0,13.21,13.22,13.21,13.22,2300.0
2012-09-04 13:40:00,13.22,13.22,13.21,13.22,3100.0,13.22,13.22,13.21,13.22,3100.0
2012-09-04 13:45:00,13.21,13.22,13.21,13.22,32500.0,13.21,13.22,13.21,13.22,32500.0
2012-09-04 13:50:00,13.22,13.23,13.21,13.23,40300.0,13.22,13.23,13.21,13.23,40300.0
2012-09-04 13:55:00,13.23,13.23,13.22,13.23,1600.0,13.23,13.23,13.22,13.23,1600.0
2012-09-04 14:00:00,13.22,13.23,13.22,13.22,5500.0,13.22,13.23,13.22,13.22,5500.0
2012-09-04 14:05:00,13.22,13.28,13.22,13.28,45600.0,13.22,13.28,13.22,13.28,45600.0
2012-09-04 14:10:00,13.28,13.28,13.27,13.28,7900.0,13.28,13.28,13.27,13.28,7900.0
2012-09-04 14:15:00,13.27,13.3,13.27,13.3,13800.0,13.27,13.3,13.27,13.3,13800.0
2012-09-04 14:20:00,13.3,13.32,13.29,13.31,34200.0,13.3,13.32,13.29,13.31,34200.0
2012-09-04 14:25:00,13.31,13.37,13.3,13.36,70800.0,13.31,13.37,13.3,13.36,70800.0
2012-09-04 14:30:00,13.35,13.38,13.34,13.38,48700.0,13.35,13.38,13.34,13.38,48700.0
2012-09-04 14:35:00,13.38,13.4,13.37,13.38,80700.0,13.38,13.4,13.37,13.38,80700.0
2012-09-04 14:40:00,13.38,13.39,13.37,13.38,11800.0,13.38,13.39,13.37,13.38,11800.0
2012-09-04 14:45:00,13.37,13.37,13.34,13.34,34900.0,13.37,13.37,13.34,13.34,34900.0
2012-09-04 14:50:00,13.34,13.34,13.31,13.31,43300.0,13.34,13.34,13.31,13.31,43300.0
2012-09-04 14:55:00,13.32,13.33,13.3,13.31,41600.0,13.32,13.33,13.3,13.31,41600.0
2012-09-04 15:00:00,13.31,13.33,13.29,13.31,40200.0,13.31,13.33,13.29,13.31,40200.0
2012-09-04 15:05:00,13.31,13.32,13.3,13.32,25900.0,13.31,13.32,13.3,13.32,25900.0
2012-09-04 15:10:00,13.32,13.32,13.31,13.32,19200.0,13.32,13.32,13.31,13.32,19200.0
2012-09-04 15:15:00,13.32,13.34,13.31,13.34,22200.0,13.32,13.34,13.31,13.34,22200.0
2012-09-04 15:20:00,13.33,13.36,13.33,13.36,53900.0,13.33,13.36,13.33,13.36,53900.0
2012-09-04 15:25:00,13.35,13.38,13.34,13.38,102400.0,13.35,13.38,13.34,13.38,102400.0
2012-09-04 15:30:00,13.38,13.4,13.38,13.4,46400.0,13.38,13.4,13.38,13.4,46400.0
2012-09-04 15:35:00,13.4,13.41,13.38,13.39,57500.0,13.4,13.41,13.38,13.39,57500.0
2012-09-04 15:40:00,13.38,13.4,13.38,13.38,43600.0,13.38,13.4,13.38,13.38,43600.0
2012-09-04 15:45:00,13.38,13.38,13.35,13.37,48400.0,13.38,13.38,13.35,13.37,48400.0
2012-09-04 15:50:00,13.36,13.39,13.36,13.38,45000.0,13.36,13.39,13.36,13.38,45000.0
2012-09-04 15:55:00,13.38,13.4,13.36,13.4,144800.0,13.38,13.4,13.36,13.4,144800.0
2012-09-05 09:30:00,13.35,13.39,13.32,13.36,33700.0,13.35,13.39,13.32,13.36,33700.0
2012-09-05 09:35:00,13.35,13.36,13.34,13.35,8100.0,13.35,13.36,13.34,13.35,8100.0
2012-09-05 09:40:00,13.34,13.35,13.31,13.33,19000.0,13.34,13.35,13.31,13.33,19000.0
2012-09-05 09:45:00,13.33,13.36,13.32,13.36,15200.0,13.33,13.36,13.32,13.36,15200.0
2012-09-05 09:50:00,13.35,13.37,13.34,13.37,17800.0,13.35,13.37,13.34,13.37,17800.0
2012-09-05 09:55:00,13.37,13.42,13.37,13.4,35600.0,13.37,13.42,13.37,13.4,35600.0
2012-09-05 10:00:00,13.39,13.43,13.38,13.39,45600.0,13.39,13.43,13.38,13.39,45600.0
2012-09-05 10:05:00,13.39,13.41,13.38,13.39,32700.0,13.39,13.41,13.38,13.39,32700.0
2012-09-05 10:10:00,13.38,13.42,13.37,13.39,52900.0,13.38,13.42,13.37,13.39,52900.0
2012-09-05 10:15:00,13.4,13.4,13.37,13.37,29500.0,13.4,13.4,13.37,13.37,29500.0
2012-09-05 10:20:00,13.37,13.38,13.36,13.37,6800.0,13.37,13.38,13.36,13.37,6800.0
2012-09-05 10:25:00,13.38,13.4,13.38,13.4,8700.0,13.38,13.4,13.38,13.4,8700.0
2012-09-05 10:30:00,13.4,13.42,13.4,13.41,31200.0,13.4,13.42,13.4,13.41,31200.0
2012-09-05 10:35:00,13.4,13.42,13.4,13.42,17600.0,13.4,13.42,13.4,13.42,17600.0
2012-09-05 10:40:00,13.42,13.42,13.4,13.4,41400.0,13.42,13.42,13.4,13.4,41400.0
2012-09-05 10:45:00,13.4,13.41,13.39,13.4,21300.0,13.4,13.41,13.39,13.4,21300.0
2012-09-05 10:50:00,13.4,13.4,13.38,13.38,11200.0,13.4,13.4,13.38,13.38,11200.0
2012-09-05 10:55:00,13.38,13.4,13.38,13.39,72000.0,13.38,13.4,13.38,13.39,72000.0
2012-09-05 11:00:00,13.39,13.4,13.39,13.39,47100.0,13.39,13.4,13.39,13.39,47100.0
2012-09-05 11:05:00,13.39,13.42,13.39,13.42,29300.0,13.39,13.42,13.39,13.42,29300.0
2012-09-05 11:10:00,13.42,13.44,13.41,13.44,40000.0,13.42,13.44,13.41,13.44,40000.0
2012-09-05 11:15:00,13.44,13.45,13.43,13.44,72900.0,13.44,13.45,13.43,13.44,72900.0
2012-09-05 11:20:00,13.45,13.48,13.44,13.46,74800.0,13.45,13.48,13.44,13.46,74800.0
2012-09-05 11:25:00,13.45,13.48,13.45,13.48,13600.0,13.45,13.48,13.45,13.48,13600.0
2012-09-05 11:30:00,13.48,13.49,13.47,13.48,167600.0,13.48,13.49,13.47,13.48,167600.0
2012-09-05 11:35:00,13.48,13.49,13.47,13.47,26400.0,13.48,13.49,13.47,13.47,26400.0
2012-09-05 11:40:00,13.47,13.48,13.47,13.47,9400.0,13.47,13.48,13.47,13.47,9400.0
2012-09-05 11:45:00,13.47,13.48,13.45,13.45,15000.0,13.47,13.48,13.45,13.45,15000.0
2012-09-05 11:50:00,13.45,13.45,13.44,13.44,8100.0,13.45,13.45,13.44,13.44,8100.0
2012-09-05 11:55:00,13.44,13.45,13.44,13.44,22200.0,13.44,13.45,13.44,13.44,22200.0
2012-09-05 12:00:00,13.44,13.45,13.44,13.44,10500.0,13.44,13.45,13.44,13.44,10500.0
2012-09-05 12:05:00,13.44,13.47,13.44,13.47,57300.0,13.44,13.47,13.44,13.47,57300.0
2012-09-05 12:10:00,13.46,13.46,13.44,13.44,18800.0,13.46,13.46,13.44,13.44,18800.0
2012-09-05 12:15:00,13.44,13.46,13.44,13.45,8200.0,13.44,13.46,13.44,13.45,8200.0
2012-09-05 12:20:00,13.45,13.47,13.45,13.47,19000.0,13.45,13.47,13.45,13.47,19000.0
2012-09-05 12:25:00,13.48,13.48,13.47,13.47,33800.0,13.48,13.48,13.47,13.47,33800.0
2012-09-05 12:30:00,13.47,13.47,13.46,13.46,33800.0,13.47,13.47,13.46,13.46,33800.0
2012-09-05 12:35:00,13.46,13.46,13.43,13.43,39200.0,13.46,13.46,13.43,13.43,39200.0
2012-09-05 12:40:00,13.43,13.44,13.43,13.44,67500.0,13.43,13.44,13.43,13.44,67500.0
2012-09-05 12:45:00,13.44,13.45,13.43,13.44,58200.0,13.44,13.45,13.43,13.44,58200.0
2012-09-05 12:50:00,13.45,13.45,13.42,13.42,48200.0,13.45,13.45,13.42,13.42,48200.0
2012-09-05 12:55:00,13.42,13.42,13.4,13.4,56000.0,13.42,13.42,13.4,13.4,56000.0
2012-09-05 13:00:00,13.4,13.4,13.39,13.4,1000.0,13.4,13.4,13.39,13.4,1000.0
2012-09-05 13:05:00,13.4,13.4,13.39,13.39,7200.0,13.4,13.4,13.39,13.39,7200.0
2012-09-05 13:10:00,13.39,13.4,13.39,13.4,18600.0,13.39,13.4,13.39,13.4,18600.0
2012-09-05 13:15:00,13.39,13.4,13.39,13.4,8300.0,13.39,13.4,13.39,13.4,8300.0
2012-09-05 13:20:00,13.4,13.41,13.4,13.41,27900.0,13.4,13.41,13.4,13.41,27900.0
2012-09-05 13:25:00,13.41,13.41,13.41,13.41,1400.0,13.41,13.41,13.41,13.41,1400.0
2012-09-05 13:30:00,13.4,13.41,13.4,13.4,35500.0,13.4,13.41,13.4,13.4,35500.0
2012-09-05 13:35:00,13.4,13.4,13.37,13.37,20000.0,13.4,13.4,13.37,13.37,20000.0
2012-09-05 13:40:00,13.37,13.38,13.37,13.38,4200.0,13.37,13.38,13.37,13.38,4200.0
2012-09-05 13:45:00,13.38,13.38,13.34,13.35,57100.0,13.38,13.38,13.34,13.35,57100.0
2012-09-05 13:50:00,13.35,13.35,13.34,13.35,1900.0,13.35,13.35,13.34,13.35,1900.0
2012-09-05 13:55:00,13.34,13.36,13.34,13.35,24000.0,13.34,13.36,13.34,13.35,24000.0
2012-09-05 14:00:00,13.35,13.35,13.34,13.34,3600.0,13.35,13.35,13.34,13.34,3600.0
2012-09-05 14:05:00,13.35,13.36,13.34,13.36,92800.0,13.35,13.36,13.34,13.36,92800.0
2012-09-05 14:10:00,13.36,13.38,13.36,13.37,28700.0,13.36,13.38,13.36,13.37,28700.0
2012-09-05 14:15:00,13.37,13.4,13.37,13.4,21500.0,13.37,13.4,13.37,13.4,21500.0
2012-09-05 14:20:00,13.4,13.41,13.39,13.4,21000.0,13.4,13.41,13.39,13.4,21000.0
2012-09-05 14:25:00,13.41,13.42,13.4,13.41,33100.0,13.41,13.42,13.4,13.41,33100.0
2012-09-05 14:30:00,13.41,13.43,13.41,13.43,53800.0,13.41,13.43,13.41,13.43,53800.0
2012-09-05 14:35:00,13.43,13.43,13.41,13.41,71100.0,13.43,13.43,13.41,13.41,71100.0
2012-09-05 14:40:00,13.42,13.42,13.41,13.41,3300.0,13.42,13.42,13.41,13.41,3300.0
2012-09-05 14:45:00,13.42,13.42,13.41,13.41,9800.0,13.42,13.42,13.41,13.41,9800.0
2012-09-05 14:50:00,13.41,13.42,13.41,13.41,33500.0,13.41,13.42,13.41,13.41,33500.0
2012-09-05 14:55:00,13.42,13.42,13.41,13.42,10500.0,13.42,13.42,13.41,13.42,10500.0
2012-09-05 15:00:00,13.41,13.43,13.41,13.42,43300.0,13.41,13.43,13.41,13.42,43300.0
2012-09-05 15:05:00,13.42,13.42,13.41,13.41,18800.0,13.42,13.42,13.41,13.41,18800.0
2012-09-05 15:10:00,13.41,13.42,13.41,13.41,6100.0,13.41,13.42,13.41,13.41,6100.0
2012-09-05 15:15:00,13.42,13.42,13.41,13.41,35100.0,13.42,13.42,13.41,13.41,35100.0
2012-09-05 15:20:00,13.42,13.42,13.39,13.4,49100.0,13.42,13.42,13.39,13.4,49100.0
2012-09-05 15:25:00,13.39,13.4,13.39,13.4,61900.0,13.39,13.4,13.39,13.4,61900.0
2012-09-05 15:30:00,13.39,13.41,13.39,13.4,83500.0,13.39,13.41,13.39,13.4,83500.0
2012-09-05 15:35:00,13.4,13.42,13.4,13.42,108400.0,13.4,13.42,13.4,13.42,108400.0
2012-09-05 15:40:00,13.42,13.43,13.41,13.43,13800.0,13.42,13.43,13.41,13.43,13800.0
2012-09-05 15:45:00,13.42,13.44,13.42,13.44,54300.0,13.42,13.44,13.42,13.44,54300.0
2012-09-05 15:50:00,13.43,13.43,13.41,13.42,75900.0,13.43,13.43,13.41,13.42,75900.0
2012-09-05 15:55:00,13.41,13.46,13.41,13.43,251600.0,13.41,13.46,13.41,13.43,251600.0
2012-09-06 09:30:00,13.41,13.49,13.41,13.48,60900.0,13.41,13.49,13.41,13.48,60900.0
2012-09-06 09:35:00,13.48,13.49,13.47,13.47,32600.0,13.48,13.49,13.47,13.47,32600.0
2012-09-06 09:40:00,13.48,13.49,13.47,13.48,13700.0,13.48,13.49,13.47,13.48,13700.0
2012-09-06 09:45:00,13.48,13.49,13.47,13.49,19500.0,13.48,13.49,13.47,13.49,19500.0
2012-09-06 09:50:00,13.49,13.49,13.48,13.48,18700.0,13.49,13.49,13.48,13.48,18700.0
2012-09-06 09:55:00,13.49,13.5,13.48,13.49,23400.0,13.49,13.5,13.48,13.49,23400.0
2012-09-06 10:00:00,13.49,13.53,13.49,13.51,101100.0,13.49,13.53,13.49,13.51,101100.0
2012-09-06 10:05:00,13.51,13.51,13.48,13.48,22100.0,13.51,13.51,13.48,13.48,22100.0
2012-09-06 10:10:00,13.49,13.51,13.49,13.51,33900.0,13.49,13.51,13.49,13.51,33900.0
2012-09-06 10:15:00,13.51,13.52,13.5,13.5,23200.0,13.51,13.52,13.5,13.5,23200.0
2012-09-06 10:20:00,13.5,13.51,13.49,13.51,28900.0,13.5,13.51,13.49,13.51,28900.0
2012-09-06 10:25:00,13.51,13.51,13.5,13.51,900.0,13.51,13.51,13.5,13.51,900.0
2012-09-06 10:30:00,13.51,13.51,13.5,13.51,9500.0,13.51,13.51,13.5,13.51,9500.0
2012-09-06 10:35:00,13.51,13.51,13.49,13.5,54200.0,13.51,13.51,13.49,13.5,54200.0
2012-09-06 10:40:00,13.51,13.51,13.46,13.46,48000.0,13.51,13.51,13.46,13.46,48000.0
2012-09-06 10:45:00,13.46,13.47,13.46,13.46,26200.0,13.46,13.47,13.46,13.46,26200.0
2012-09-06 10:50:00,13.46,13.47,13.45,13.46,39600.0,13.46,13.47,13.45,13.46,39600.0
2012-09-06 10:55:00,13.47,13.5,13.47,13.49,14800.0,13.47,13.5,13.47,13.49,14800.0
2012-09-06 11:00:00,13.5,13.5,13.49,13.49,8500.0,13.5,13.5,13.49,13.49,8500.0
2012-09-06 11:05:00,13.49,13.49,13.46,13.47,87000.0,13.49,13.49,13.46,13.47,87000.0
2012-09-06 11:10:00,13.47,13.49,13.46,13.49,10000.0,13.47,13.49,13.46,13.49,10000.0
2012-09-06 11:15:00,13.49,13.5,13.48,13.5,16600.0,13.49,13.5,13.48,13.5,16600.0
2012-09-06 11:20:00,13.49,13.5,13.48,13.5,10900.0,13.49,13.5,13.48,13.5,10900.0
2012-09-06 11:25:00,13.5,13.52,13.49,13.5,23700.0,13.5,13.52,13.49,13.5,23700.0
2012-09-06 11:30:00,13.5,13.52,13.5,13.52,14500.0,13.5,13.52,13.5,13.52,14500.0
2012-09-06 11:35:00,13.52,13.52,13.5,13.52,19300.0,13.52,13.52,13.5,13.52,19300.0
2012-09-06 11:40:00,13.52,13.53,13.51,13.53,16100.0,13.52,13.53,13.51,13.53,16100.0
2012-09-06 11:45:00,13.53,13.54,13.52,13.53,31200.0,13.53,13.54,13.52,13.53,31200.0
2012-09-06 11:50:00,13.53,13.54,13.49,13.49,92600.0,13.53,13.54,13.49,13.49,92600.0
2012-09-06 11:55:00,13.49,13.52,13.49,13.5,49400.0,13.49,13.52,13.49,13.5,49400.0
2012-09-06 12:00:00,13.51,13.51,13.48,13.5,57100.0,13.51,13.51,13.48,13.5,57100.0
2012-09-06 12:05:00,13.5,13.51,13.49,13.51,43000.0,13.5,13.51,13.49,13.51,43000.0
2012-09-06 12:10:00,13.5,13.51,13.49,13.5,24400.0,13.5,13.51,13.49,13.5,24400.0
2012-09-06 12:15:00,13.5,13.51,13.5,13.51,26200.0,13.5,13.51,13.5,13.51,26200.0
2012-09-06 12:20:00,13.5,13.51,13.5,13.5,4000.0,13.5,13.51,13.5,13.5,4000.0
2012-09-06 12:25:00,13.5,13.51,13.5,13.51,5600.0,13.5,13.51,13.5,13.51,5600.0
2012-09-06 12:30:00,13.5,13.51,13.5,13.51,4000.0,13.5,13.51,13.5,13.51,4000.0
2012-09-06 12:35:00,13.51,13.51,13.5,13.51,5000.0,13.51,13.51,13.5,13.51,5000.0
2012-09-06 12:40:00,13.51,13.51,13.5,13.51,5800.0,13.51,13.51,13.5,13.51,5800.0
2012-09-06 12:45:00,13.51,13.51,13.5,13.51,5100.0,13.51,13.51,13.5,13.51,5100.0
2012-09-06 12:50:00,13.51,13.51,13.5,13.5,4100.0,13.51,13.51,13.5,13.5,4100.0
2012-09-06 12:55:00,13.51,13.51,13.48,13.49,24600.0,13.51,13.51,13.48,13.49,24600.0
2012-09-06 13:00:00,13.49,13.5,13.48,13.5,11100.0,13.49,13.5,13.48,13.5,11100.0
2012-09-06 13:05:00,13.5,13.51,13.49,13.49,21600.0,13.5,13.51,13.49,13.49,21600.0
2012-09-06 13:10:00,13.5,13.51,13.5,13.51,13600.0,13.5,13.51,13.5,13.51,13600.0
2012-09-06 13:15:00,13.5,13.51,13.5,13.5,11400.0,13.5,13.51,13.5,13.5,11400.0
2012-09-06 13:20:00,13.5,13.51,13.5,13.51,6300.0,13.5,13.51,13.5,13.51,6300.0
2012-09-06 13:25:00,13.51,13.51,13.51,13.51,2900.0,13.51,13.51,13.51,13.51,2900.0
2012-09-06 13:30:00,13.5,13.51,13.5,13.51,2500.0,13.5,13.51,13.5,13.51,2500.0
2012-09-06 13:35:00,13.51,13.51,13.5,13.5,33300.0,13.51,13.51,13.5,13.5,33300.0
2012-09-06 13:40:00,13.5,13.51,13.5,13.51,2900.0,13.5,13.51,13.5,13.51,2900.0
2012-09-06 13:45:00,13.51,13.51,13.49,13.5,128200.0,13.51,13.51,13.49,13.5,128200.0
2012-09-06 13:50:00,13.49,13.5,13.49,13.49,2600.0,13.49,13.5,13.49,13.49,2600.0
2012-09-06 13:55:00,13.5,13.5,13.49,13.5,4700.0,13.5,13.5,13.49,13.5,4700.0
2012-09-06 14:00:00,13.5,13.5,13.49,13.5,9800.0,13.5,13.5,13.49,13.5,9800.0
2012-09-06 14:05:00,13.49,13.5,13.49,13.49,7600.0,13.49,13.5,13.49,13.49,7600.0
2012-09-06 14:10:00,13.49,13.51,13.49,13.5,24000.0,13.49,13.51,13.49,13.5,24000.0
2012-09-06 14:15:00,13.5,13.5,13.49,13.49,2600.0,13.5,13.5,13.49,13.49,2600.0
2012-09-06 14:20:00,13.49,13.5,13.49,13.5,2300.0,13.49,13.5,13.49,13.5,2300.0
2012-09-06 14:25:00,13.5,13.5,13.49,13.5,5800.0,13.5,13.5,13.49,13.5,5800.0
2012-09-06 14:30:00,13.5,13.5,13.49,13.5,2600.0,13.5,13.5,13.49,13.5,2600.0
2012-09-06 14:35:00,13.5,13.5,13.49,13.5,4900.0,13.5,13.5,13.49,13.5,4900.0
2012-09-06 14:40:00,13.5,13.5,13.49,13.5,3100.0,13.5,13.5,13.49,13.5,3100.0
2012-09-06 14:45:00,13.5,13.5,13.49,13.5,4800.0,13.5,13.5,13.49,13.5,4800.0
2012-09-06 14:50:00,13.5,13.5,13.49,13.5,31100.0,13.5,13.5,13.49,13.5,31100.0
2012-09-06 14:55:00,13.5,13.5,13.49,13.5,16500.0,13.5,13.5,13.49,13.5,16500.0
2012-09-06 15:00:00,13.5,13.5,13.49,13.5,4300.0,13.5,13.5,13.49,13.5,4300.0
2012-09-06 15:05:00,13.49,13.5,13.46,13.47,52500.0,13.49,13.5,13.46,13.47,52500.0
2012-09-06 15:10:00,13.46,13.47,13.46,13.46,9400.0,13.46,13.47,13.46,13.46,9400.0
2012-09-06 15:15:00,13.46,13.48,13.45,13.47,51400.0,13.46,13.48,13.45,13.47,51400.0
2012-09-06 15:20:00,13.47,13.47,13.46,13.47,10200.0,13.47,13.47,13.46,13.47,10200.0
2012-09-06 15:25:00,13.47,13.48,13.46,13.48,22200.0,13.47,13.48,13.46,13.48,22200.0
2012-09-06 15:30:00,13.48,13.5,13.47,13.5,23400.0,13.48,13.5,13.47,13.5,23400.0
2012-09-06 15:35:00,13.5,13.5,13.49,13.5,13000.0,13.5,13.5,13.49,13.5,13000.0
2012-09-06 15:40:00,13.5,13.5,13.49,13.5,9500.0,13.5,13.5,13.49,13.5,9500.0
2012-09-06 15:45:00,13.5,13.5,13.46,13.46,73400.0,13.5,13.5,13.46,13.46,73400.0
2012-09-06 15:50:00,13.47,13.47,13.46,13.46,42500.0,13.47,13.47,13.46,13.46,42500.0
2012-09-06 15:55:00,13.46,13.48,13.45,13.48,132000.0,13.46,13.48,13.45,13.48,132000.0
2012-09-07 09:30:00,13.45,13.45,13.34,13.37,63800.0,13.45,13.45,13.34,13.37,63800.0
2012-09-07 09:35:00,13.37,13.4,13.37,13.4,31600.0,13.37,13.4,13.37,13.4,31600.0
2012-09-07 09:40:00,13.41,13.48,13.41,13.47,18900.0,13.41,13.48,13.41,13.47,18900.0
2012-09-07 09:45:00,13.48,13.49,13.46,13.47,13600.0,13.48,13.49,13.46,13.47,13600.0
2012-09-07 09:50:00,13.47,13.48,13.44,13.44,14100.0,13.47,13.48,13.44,13.44,14100.0
2012-09-07 09:55:00,13.43,13.44,13.42,13.44,33500.0,13.43,13.44,13.42,13.44,33500.0
2012-09-07 10:00:00,13.44,13.45,13.42,13.45,65100.0,13.44,13.45,13.42,13.45,65100.0
2012-09-07 10:05:00,13.45,13.47,13.45,13.47,9200.0,13.45,13.47,13.45,13.47,9200.0
2012-09-07 10:10:00,13.47,13.48,13.45,13.45,12000.0,13.47,13.48,13.45,13.45,12000.0
2012-09-07 10:15:00,13.45,13.46,13.44,13.46,7500.0,13.45,13.46,13.44,13.46,7500.0
2012-09-07 10:20:00,13.47,13.5,13.47,13.5,24600.0,13.47,13.5,13.47,13.5,24600.0
2012-09-07 10:25:00,13.5,13.5,13.49,13.49,7900.0,13.5,13.5,13.49,13.49,7900.0
2012-09-07 10:30:00,13.5,13.5,13.47,13.49,32900.0,13.5,13.5,13.47,13.49,32900.0
2012-09-07 10:35:00,13.48,13.5,13.48,13.5,23700.0,13.48,13.5,13.48,13.5,23700.0
2012-09-07 10:40:00,13.49,13.5,13.49,13.49,2200.0,13.49,13.5,13.49,13.49,2200.0
2012-09-07 10:45:00,13.49,13.5,13.49,13.49,2200.0,13.49,13.5,13.49,13.49,2200.0
2012-09-07 10:50:00,13.5,13.51,13.5,13.5,22200.0,13.5,13.51,13.5,13.5,22200.0
2012-09-07 10:55:00,13.5,13.51,13.49,13.5,16900.0,13.5,13.51,13.49,13.5,16900.0
2012-09-07 11:00:00,13.51,13.51,13.49,13.5,23500.0,13.51,13.51,13.49,13.5,23500.0
2012-09-07 11:05:00,13.49,13.5,13.46,13.46,15800.0,13.49,13.5,13.46,13.46,15800.0
2012-09-07 11:10:00,13.46,13.49,13.46,13.48,27600.0,13.46,13.49,13.46,13.48,27600.0
2012-09-07 11:15:00,13.49,13.49,13.48,13.48,19700.0,13.49,13.49,13.48,13.48,19700.0
2012-09-07 11:20:00,13.48,13.49,13.48,13.49,2300.0,13.48,13.49,13.48,13.49,2300.0
2012-09-07 11:25:00,13.48,13.49,13.48,13.48,5900.0,13.48,13.49,13.48,13.48,5900.0
2012-09-07 11:30:00,13.48,13.49,13.48,13.49,9300.0,13.48,13.49,13.48,13.49,9300.0
2012-09-07 11:35:00,13.48,13.49,13.47,13.48,21400.0,13.48,13.49,13.47,13.48,21400.0
2012-09-07 11:40:00,13.47,13.48,13.47,13.47,10200.0,13.47,13.48,13.47,13.47,10200.0
2012-09-07 11:45:00,13.47,13.49,13.47,13.48,22000.0,13.47,13.49,13.47,13.48,22000.0
2012-09-07 11:50:00,13.48,13.49,13.48,13.48,24000.0,13.48,13.49,13.48,13.48,24000.0
2012-09-07 11:55:00,13.48,13.51,13.48,13.51,113800.0,13.48,13.51,13.48,13.51,113800.0
2012-09-07 12:00:00,13.5,13.51,13.5,13.5,16400.0,13.5,13.51,13.5,13.5,16400.0
2012-09-07 12:05:00,13.5,13.51,13.5,13.5,12800.0,13.5,13.51,13.5,13.5,12800.0
2012-09-07 12:10:00,13.5,13.51,13.49,13.5,16800.0,13.5,13.51,13.49,13.5,16800.0
2012-09-07 12:15:00,13.5,13.51,13.5,13.5,31500.0,13.5,13.51,13.5,13.5,31500.0
2012-09-07 12:20:00,13.5,13.5,13.47,13.47,20300.0,13.5,13.5,13.47,13.47,20300.0
2012-09-07 12:25:00,13.47,13.47,13.45,13.45,33200.0,13.47,13.47,13.45,13.45,33200.0
2012-09-07 12:30:00,13.46,13.46,13.45,13.45,10900.0,13.46,13.46,13.45,13.45,10900.0
2012-09-07 12:35:00,13.46,13.47,13.45,13.47,68000.0,13.46,13.47,13.45,13.47,68000.0
2012-09-07 12:40:00,13.47,13.49,13.46,13.48,45300.0,13.47,13.49,13.46,13.48,45300.0
2012-09-07 12:45:00,13.47,13.48,13.47,13.47,8800.0,13.47,13.48,13.47,13.47,8800.0
2012-09-07 12:50:00,13.48,13.48,13.47,13.47,2500.0,13.48,13.48,13.47,13.47,2500.0
2012-09-07 12:55:00,13.47,13.48,13.47,13.47,1300.0,13.47,13.48,13.47,13.47,1300.0
2012-09-07 13:00:00,13.48,13.48,13.46,13.48,43200.0,13.48,13.48,13.46,13.48,43200.0
2012-09-07 13:05:00,13.47,13.47,13.47,13.47,200.0,13.47,13.47,13.47,13.47,200.0
2012-09-07 13:10:00,13.47,13.48,13.46,13.48,17600.0,13.47,13.48,13.46,13.48,17600.0
2012-09-07 13:15:00,13.47,13.49,13.46,13.49,47500.0,13.47,13.49,13.46,13.49,47500.0
2012-09-07 13:20:00,13.49,13.49,13.49,13.49,2000.0,13.49,13.49,13.49,13.49,2000.0
2012-09-07 13:25:00,13.49,13.49,13.48,13.49,4500.0,13.49,13.49,13.48,13.49,4500.0
2012-09-07 13:30:00,13.49,13.49,13.48,13.49,1900.0,13.49,13.49,13.48,13.49,1900.0
2012-09-07 13:35:00,13.49,13.49,13.46,13.46,28300.0,13.49,13.49,13.46,13.46,28300.0
2012-09-07 13:40:00,13.47,13.48,13.46,13.48,25300.0,13.47,13.48,13.46,13.48,25300.0
2012-09-07 13:45:00,13.48,13.48,13.47,13.47,3100.0,13.48,13.48,13.47,13.47,3100.0
2012-09-07 13:50:00,13.48,13.48,13.47,13.48,30300.0,13.48,13.48,13.47,13.48,30300.0
2012-09-07 13:55:00,13.47,13.49,13.47,13.49,16200.0,13.47,13.49,13.47,13.49,16200.0
2012-09-07 14:00:00,13.49,13.49,13.48,13.48,2800.0,13.49,13.49,13.48,13.48,2800.0
2012-09-07 14:05:00,13.49,13.49,13.48,13.48,24700.0,13.49,13.49,13.48,13.48,24700.0
2012-09-07 14:10:00,13.48,13.5,13.48,13.48,25900.0,13.48,13.5,13.48,13.48,25900.0
2012-09-07 14:15:00,13.49,13.49,13.48,13.48,3900.0,13.49,13.49,13.48,13.48,3900.0
2012-09-07 14:20:00,13.49,13.52,13.48,13.5,103700.0,13.49,13.52,13.48,13.5,103700.0
2012-09-07 14:25:00,13.51,13.52,13.51,13.52,12600.0,13.51,13.52,13.51,13.52,12600.0
2012-09-07 14:30:00,13.52,13.54,13.51,13.53,224200.0,13.52,13.54,13.51,13.53,224200.0
2012-09-07 14:35:00,13.53,13.53,13.52,13.52,1400.0,13.53,13.53,13.52,13.52,1400.0
2012-09-07 14:40:00,13.53,13.53,13.5,13.51,16300.0,13.53,13.53,13.5,13.51,16300.0
2012-09-07 14:45:00,13.51,13.51,13.5,13.51,45000.0,13.51,13.51,13.5,13.51,45000.0
2012-09-07 14:50:00,13.51,13.51,13.5,13.5,12100.0,13.51,13.51,13.5,13.5,12100.0
2012-09-07 14:55:00,13.5,13.5,13.49,13.5,83100.0,13.5,13.5,13.49,13.5,83100.0
2012-09-07 15:00:00,13.49,13.52,13.49,13.51,153200.0,13.49,13.52,13.49,13.51,153200.0
2012-09-07 15:05:00,13.5,13.51,13.5,13.51,3200.0,13.5,13.51,13.5,13.51,3200.0
2012-09-07 15:10:00,13.51,13.51,13.5,13.51,27700.0,13.51,13.51,13.5,13.51,27700.0
2012-09-07 15:15:00,13.5,13.51,13.5,13.51,30700.0,13.5,13.51,13.5,13.51,30700.0
2012-09-07 15:20:00,13.51,13.51,13.5,13.51,3400.0,13.51,13.51,13.5,13.51,3400.0
2012-09-07 15:25:00,13.51,13.51,13.5,13.51,8500.0,13.51,13.51,13.5,13.51,8500.0
2012-09-07 15:30:00,13.51,13.51,13.5,13.51,141200.0,13.51,13.51,13.5,13.51,141200.0
2012-09-07 15:35:00,13.51,13.52,13.51,13.51,8400.0,13.51,13.52,13.51,13.51,8400.0
2012-09-07 15:40:00,13.51,13.52,13.51,13.52,16800.0,13.51,13.52,13.51,13.52,16800.0
2012-09-07 15:45:00,13.52,13.54,13.51,13.53,135100.0,13.52,13.54,13.51,13.53,135100.0
2012-09-07 15:50:00,13.54,13.54,13.53,13.53,33200.0,13.54,13.54,13.53,13.53,33200.0
2012-09-07 15:55:00,13.54,13.56,13.53,13.53,189300.0,13.54,13.56,13.53,13.53,189300.0
2012-09-10 09:30:00,13.59,13.66,13.48,13.64,102500.0,13.59,13.66,13.48,13.64,102500.0
2012-09-10 09:35:00,13.63,13.66,13.63,13.63,36400.0,13.63,13.66,13.63,13.63,36400.0
2012-09-10 09:40:00,13.62,13.63,13.58,13.6,62300.0,13.62,13.63,13.58,13.6,62300.0
2012-09-10 09:45:00,13.59,13.64,13.59,13.64,23100.0,13.59,13.64,13.59,13.64,23100.0
2012-09-10 09:50:00,13.64,13.67,13.64,13.65,14200.0,13.64,13.67,13.64,13.65,14200.0
2012-09-10 09:55:00,13.65,13.68,13.65,13.65,27400.0,13.65,13.68,13.65,13.65,27400.0
2012-09-10 10:00:00,13.66,13.67,13.64,13.67,25500.0,13.66,13.67,13.64,13.67,25500.0
2012-09-10 10:05:00,13.67,13.68,13.66,13.67,35000.0,13.67,13.68,13.66,13.67,35000.0
2012-09-10 10:10:00,13.66,13.67,13.64,13.64,9700.0,13.66,13.67,13.64,13.64,9700.0
2012-09-10 10:15:00,13.65,13.67,13.64,13.67,14900.0,13.65,13.67,13.64,13.67,14900.0
2012-09-10 10:20:00,13.67,13.69,13.66,13.68,69900.0,13.67,13.69,13.66,13.68,69900.0
2012-09-10 10:25:00,13.68,13.69,13.68,13.68,16000.0,13.68,13.69,13.68,13.68,16000.0
2012-09-10 10:30:00,13.68,13.69,13.67,13.68,35900.0,13.68,13.69,13.67,13.68,35900.0
2012-09-10 10:35:00,13.68,13.69,13.66,13.66,16600.0,13.68,13.69,13.66,13.66,16600.0
2012-09-10 10:40:00,13.66,13.67,13.64,13.64,7400.0,13.66,13.67,13.64,13.64,7400.0
2012-09-10 10:45:00,13.65,13.65,13.64,13.65,18900.0,13.65,13.65,13.64,13.65,18900.0
2012-09-10 10:50:00,13.65,13.66,13.64,13.65,34300.0,13.65,13.66,13.64,13.65,34300.0
2012-09-10 10:55:00,13.64,13.65,13.64,13.64,3300.0,13.64,13.65,13.64,13.64,3300.0
2012-09-10 11:00:00,13.64,13.64,13.62,13.63,42200.0,13.64,13.64,13.62,13.63,42200.0
2012-09-10 11:05:00,13.62,13.63,13.6,13.62,81900.0,13.62,13.63,13.6,13.62,81900.0
2012-09-10 11:10:00,13.61,13.62,13.61,13.62,27600.0,13.61,13.62,13.61,13.62,27600.0
2012-09-10 11:15:00,13.62,13.63,13.61,13.61,53100.0,13.62,13.63,13.61,13.61,53100.0
2012-09-10 11:20:00,13.62,13.62,13.58,13.58,11600.0,13.62,13.62,13.58,13.58,11600.0
2012-09-10 11:25:00,13.58,13.59,13.58,13.58,9700.0,13.58,13.59,13.58,13.58,9700.0
2012-09-10 11:30:00,13.59,13.59,13.55,13.56,23100.0,13.59,13.59,13.55,13.56,23100.0
2012-09-10 11:35:00,13.57,13.59,13.54,13.58,72200.0,13.57,13.59,13.54,13.58,72200.0
2012-09-10 11:40:00,13.58,13.58,13.57,13.58,4700.0,13.58,13.58,13.57,13.58,4700.0
2012-09-10 11:45:00,13.57,13.58,13.57,13.57,6800.0,13.57,13.58,13.57,13.57,6800.0
2012-09-10 11:50:00,13.58,13.58,13.56,13.56,29500.0,13.58,13.58,13.56,13.56,29500.0
2012-09-10 11:55:00,13.56,13.59,13.56,13.58,18600.0,13.56,13.59,13.56,13.58,18600.0
2012-09-10 12:00:00,13.58,13.59,13.58,13.58,9500.0,13.58,13.59,13.58,13.58,9500.0
2012-09-10 12:05:00,13.58,13.6,13.58,13.59,35900.0,13.58,13.6,13.58,13.59,35900.0
2012-09-10 12:10:00,13.59,13.6,13.58,13.58,10600.0,13.59,13.6,13.58,13.58,10600.0
2012-09-10 12:15:00,13.59,13.59,13.58,13.58,4200.0,13.59,13.59,13.58,13.58,4200.0
2012-09-10 12:20:00,13.59,13.59,13.58,13.58,3600.0,13.59,13.59,13.58,13.58,3600.0
2012-09-10 12:25:00,13.58,13.59,13.58,13.58,4700.0,13.58,13.59,13.58,13.58,4700.0
2012-09-10 12:30:00,13.58,13.59,13.57,13.58,15500.0,13.58,13.59,13.57,13.58,15500.0
2012-09-10 12:35:00,13.58,13.6,13.58,13.6,8800.0,13.58,13.6,13.58,13.6,8800.0
2012-09-10 12:40:00,13.6,13.6,13.59,13.6,7900.0,13.6,13.6,13.59,13.6,7900.0
2012-09-10 12:45:00,13.59,13.61,13.59,13.6,65900.0,13.59,13.61,13.59,13.6,65900.0
2012-09-10 12:50:00,13.6,13.6,13.59,13.6,5300.0,13.6,13.6,13.59,13.6,5300.0
2012-09-10 12:55:00,13.6,13.6,13.59,13.59,3600.0,13.6,13.6,13.59,13.59,3600.0
2012-09-10 13:00:00,13.59,13.6,13.59,13.6,5500.0,13.59,13.6,13.59,13.6,5500.0
2012-09-10 13:05:00,13.6,13.61,13.59,13.59,30500.0,13.6,13.61,13.59,13.59,30500.0
2012-09-10 13:10:00,13.6,13.62,13.59,13.61,37700.0,13.6,13.62,13.59,13.61,37700.0
2012-09-10 13:15:00,13.62,13.63,13.61,13.62,41000.0,13.62,13.63,13.61,13.62,41000.0
2012-09-10 13:20:00,13.62,13.63,13.62,13.62,24500.0,13.62,13.63,13.62,13.62,24500.0
2012-09-10 13:25:00,13.63,13.63,13.62,13.62,2700.0,13.63,13.63,13.62,13.62,2700.0
2012-09-10 13:30:00,13.63,13.63,13.62,13.62,26000.0,13.63,13.63,13.62,13.62,26000.0
2012-09-10 13:35:00,13.62,13.63,13.62,13.62,2600.0,13.62,13.63,13.62,13.62,2600.0
2012-09-10 13:40:00,13.63,13.63,13.6,13.6,27600.0,13.63,13.63,13.6,13.6,27600.0
2012-09-10 13:45:00,13.6,13.61,13.6,13.6,3700.0,13.6,13.61,13.6,13.6,3700.0
2012-09-10 13:50:00,13.6,13.61,13.6,13.61,27200.0,13.6,13.61,13.6,13.61,27200.0
2012-09-10 13:55:00,13.6,13.61,13.6,13.61,22600.0,13.6,13.61,13.6,13.61,22600.0
2012-09-10 14:00:00,13.61,13.61,13.6,13.61,3300.0,13.61,13.61,13.6,13.61,3300.0
2012-09-10 14:05:00,13.6,13.61,13.6,13.6,5900.0,13.6,13.61,13.6,13.6,5900.0
2012-09-10 14:10:00,13.6,13.62,13.6,13.61,35100.0,13.6,13.62,13.6,13.61,35100.0
2012-09-10 14:15:00,13.61,13.62,13.61,13.62,7500.0,13.61,13.62,13.61,13.62,7500.0
2012-09-10 14:20:00,13.62,13.65,13.62,13.65,52800.0,13.62,13.65,13.62,13.65,52800.0
2012-09-10 14:25:00,13.65,13.65,13.64,13.65,11200.0,13.65,13.65,13.64,13.65,11200.0
2012-09-10 14:30:00,13.65,13.67,13.65,13.65,43500.0,13.65,13.67,13.65,13.65,43500.0
2012-09-10 14:35:00,13.66,13.67,13.65,13.66,37000.0,13.66,13.67,13.65,13.66,37000.0
2012-09-10 14:40:00,13.66,13.67,13.66,13.66,43300.0,13.66,13.67,13.66,13.66,43300.0
2012-09-10 14:45:00,13.67,13.68,13.66,13.67,50300.0,13.67,13.68,13.66,13.67,50300.0
2012-09-10 14:50:00,13.67,13.67,13.64,13.65,38300.0,13.67,13.67,13.64,13.65,38300.0
2012-09-10 14:55:00,13.65,13.66,13.65,13.65,50100.0,13.65,13.66,13.65,13.65,50100.0
2012-09-10 15:00:00,13.65,13.67,13.65,13.66,37300.0,13.65,13.67,13.65,13.66,37300.0
2012-09-10 15:05:00,13.66,13.67,13.65,13.66,50900.0,13.66,13.67,13.65,13.66,50900.0
2012-09-10 15:10:00,13.66,13.67,13.64,13.64,51000.0,13.66,13.67,13.64,13.64,51000.0
2012-09-10 15:15:00,13.64,13.66,13.63,13.66,54500.0,13.64,13.66,13.63,13.66,54500.0
2012-09-10 15:20:00,13.66,13.67,13.64,13.65,59900.0,13.66,13.67,13.64,13.65,59900.0
2012-09-10 15:25:00,13.66,13.69,13.66,13.68,80000.0,13.66,13.69,13.66,13.68,80000.0
2012-09-10 15:30:00,13.67,13.68,13.67,13.68,7400.0,13.67,13.68,13.67,13.68,7400.0
2012-09-10 15:35:00,13.67,13.68,13.67,13.68,34500.0,13.67,13.68,13.67,13.68,34500.0
2012-09-10 15:40:00,13.68,13.68,13.67,13.68,53000.0,13.68,13.68,13.67,13.68,53000.0
2012-09-10 15:45:00,13.68,13.69,13.66,13.67,177700.0,13.68,13.69,13.66,13.67,177700.0
2012-09-10 15:50:00,13.67,13.69,13.67,13.69,88300.0,13.67,13.69,13.67,13.69,88300.0
2012-09-10 15:55:00,13.69,13.69,13.65,13.66,173700.0,13.69,13.69,13.65,13.66,173700.0
2012-09-11 09:30:00,13.39,13.64,13.39,13.58,26300.0,13.39,13.64,13.39,13.58,26300.0
2012-09-11 09:35:00,13.59,13.63,13.56,13.58,12200.0,13.59,13.63,13.56,13.58,12200.0
2012-09-11 09:40:00,13.59,13.6,13.57,13.57,17700.0,13.59,13.6,13.57,13.57,17700.0
2012-09-11 09:45:00,13.58,13.6,13.56,13.6,25200.0,13.58,13.6,13.56,13.6,25200.0
2012-09-11 09:50:00,13.6,13.64,13.6,13.63,36700.0,13.6,13.64,13.6,13.63,36700.0
2012-09-11 09:55:00,13.63,13.64,13.61,13.62,15600.0,13.63,13.64,13.61,13.62,15600.0
2012-09-11 10:00:00,13.62,13.62,13.58,13.58,13400.0,13.62,13.62,13.58,13.58,13400.0
2012-09-11 10:05:00,13.58,13.59,13.57,13.57,4900.0,13.58,13.59,13.57,13.57,4900.0
2012-09-11 10:10:00,13.58,13.59,13.57,13.58,7900.0,13.58,13.59,13.57,13.58,7900.0
2012-09-11 10:15:00,13.58,13.59,13.57,13.57,16400.0,13.58,13.59,13.57,13.57,16400.0
2012-09-11 10:20:00,13.57,13.58,13.56,13.56,18400.0,13.57,13.58,13.56,13.56,18400.0
2012-09-11 10:25:00,13.56,13.57,13.56,13.57,3200.0,13.56,13.57,13.56,13.57,3200.0
2012-09-11 10:30:00,13.57,13.58,13.57,13.58,10600.0,13.57,13.58,13.57,13.58,10600.0
2012-09-11 10:35:00,13.58,13.59,13.57,13.58,5200.0,13.58,13.59,13.57,13.58,5200.0
2012-09-11 10:40:00,13.58,13.59,13.58,13.58,3300.0,13.58,13.59,13.58,13.58,3300.0
2012-09-11 10:45:00,13.57,13.59,13.57,13.58,6700.0,13.57,13.59,13.57,13.58,6700.0
2012-09-11 10:50:00,13.58,13.58,13.57,13.58,5900.0,13.58,13.58,13.57,13.58,5900.0
2012-09-11 10:55:00,13.57,13.59,13.57,13.59,10600.0,13.57,13.59,13.57,13.59,10600.0
2012-09-11 11:00:00,13.58,13.59,13.58,13.58,1600.0,13.58,13.59,13.58,13.58,1600.0
2012-09-11 11:05:00,13.59,13.59,13.58,13.58,2900.0,13.59,13.59,13.58,13.58,2900.0
2012-09-11 11:10:00,13.58,13.59,13.58,13.58,25800.0,13.58,13.59,13.58,13.58,25800.0
2012-09-11 11:15:00,13.59,13.59,13.58,13.59,2200.0,13.59,13.59,13.58,13.59,2200.0
2012-09-11 11:20:00,13.59,13.6,13.59,13.59,14300.0,13.59,13.6,13.59,13.59,14300.0
2012-09-11 11:25:00,13.59,13.6,13.59,13.59,6000.0,13.59,13.6,13.59,13.59,6000.0
2012-09-11 11:30:00,13.6,13.6,13.59,13.59,16300.0,13.6,13.6,13.59,13.59,16300.0
2012-09-11 11:35:00,13.59,13.6,13.58,13.58,13200.0,13.59,13.6,13.58,13.58,13200.0
2012-09-11 11:40:00,13.59,13.59,13.57,13.57,8100.0,13.59,13.59,13.57,13.57,8100.0
2012-09-11 11:45:00,13.57,13.58,13.57,13.57,3500.0,13.57,13.58,13.57,13.57,3500.0
2012-09-11 11:50:00,13.58,13.58,13.57,13.57,6800.0,13.58,13.58,13.57,13.57,6800.0
2012-09-11 11:55:00,13.57,13.58,13.57,13.57,3900.0,13.57,13.58,13.57,13.57,3900.0
2012-09-11 12:00:00,13.57,13.58,13.57,13.57,18300.0,13.57,13.58,13.57,13.57,18300.0
2012-09-11 12:05:00,13.58,13.58,13.57,13.58,3400.0,13.58,13.58,13.57,13.58,3400.0
2012-09-11 12:10:00,13.57,13.58,13.53,13.53,31400.0,13.57,13.58,13.53,13.53,31400.0
2012-09-11 12:15:00,13.54,13.54,13.49,13.51,48100.0,13.54,13.54,13.49,13.51,48100.0
2012-09-11 12:20:00,13.51,13.53,13.51,13.53,5500.0,13.51,13.53,13.51,13.53,5500.0
2012-09-11 12:25:00,13.53,13.57,13.53,13.57,31000.0,13.53,13.57,13.53,13.57,31000.0
2012-09-11 12:30:00,13.57,13.58,13.57,13.58,6200.0,13.57,13.58,13.57,13.58,6200.0
2012-09-11 12:35:00,13.58,13.58,13.57,13.58,14700.0,13.58,13.58,13.57,13.58,14700.0
2012-09-11 12:40:00,13.58,13.58,13.57,13.58,5900.0,13.58,13.58,13.57,13.58,5900.0
2012-09-11 12:45:00,13.58,13.58,13.54,13.54,100400.0,13.58,13.58,13.54,13.54,100400.0
2012-09-11 12:50:00,13.55,13.56,13.54,13.56,4800.0,13.55,13.56,13.54,13.56,4800.0
2012-09-11 12:55:00,13.56,13.57,13.55,13.55,13100.0,13.56,13.57,13.55,13.55,13100.0
2012-09-11 13:00:00,13.55,13.56,13.55,13.55,4700.0,13.55,13.56,13.55,13.55,4700.0
2012-09-11 13:05:00,13.55,13.56,13.55,13.55,3100.0,13.55,13.56,13.55,13.55,3100.0
2012-09-11 13:10:00,13.55,13.56,13.55,13.55,4400.0,13.55,13.56,13.55,13.55,4400.0
2012-09-11 13:15:00,13.55,13.57,13.55,13.57,8900.0,13.55,13.57,13.55,13.57,8900.0
2012-09-11 13:20:00,13.56,13.57,13.56,13.56,2200.0,13.56,13.57,13.56,13.56,2200.0
2012-09-11 13:25:00,13.57,13.57,13.56,13.57,3100.0,13.57,13.57,13.56,13.57,3100.0
2012-09-11 13:30:00,13.57,13.57,13.55,13.55,12100.0,13.57,13.57,13.55,13.55,12100.0
2012-09-11 13:35:00,13.56,13.56,13.55,13.55,5400.0,13.56,13.56,13.55,13.55,5400.0
2012-09-11 13:40:00,13.56,13.56,13.55,13.56,5700.0,13.56,13.56,13.55,13.56,5700.0
2012-09-11 13:45:00,13.55,13.56,13.55,13.55,6700.0,13.55,13.56,13.55,13.55,6700.0
2012-09-11 13:50:00,13.55,13.57,13.54,13.57,57500.0,13.55,13.57,13.54,13.57,57500.0
2012-09-11 13:55:00,13.56,13.56,13.54,13.54,19300.0,13.56,13.56,13.54,13.54,19300.0
2012-09-11 14:00:00,13.54,13.55,13.53,13.53,62200.0,13.54,13.55,13.53,13.53,62200.0
2012-09-11 14:05:00,13.54,13.54,13.52,13.53,55500.0,13.54,13.54,13.52,13.53,55500.0
2012-09-11 14:10:00,13.53,13.55,13.52,13.53,125500.0,13.53,13.55,13.52,13.53,125500.0
2012-09-11 14:15:00,13.53,13.54,13.52,13.52,14600.0,13.53,13.54,13.52,13.52,14600.0
2012-09-11 14:20:00,13.52,13.52,13.48,13.49,99100.0,13.52,13.52,13.48,13.49,99100.0
2012-09-11 14:25:00,13.49,13.51,13.48,13.51,23600.0,13.49,13.51,13.48,13.51,23600.0
2012-09-11 14:30:00,13.51,13.51,13.5,13.5,13000.0,13.51,13.51,13.5,13.5,13000.0
2012-09-11 14:35:00,13.51,13.51,13.5,13.5,8100.0,13.51,13.51,13.5,13.5,8100.0
2012-09-11 14:40:00,13.51,13.51,13.5,13.5,10200.0,13.51,13.51,13.5,13.5,10200.0
2012-09-11 14:45:00,13.5,13.51,13.49,13.49,17300.0,13.5,13.51,13.49,13.49,17300.0
2012-09-11 14:50:00,13.5,13.5,13.49,13.49,2800.0,13.5,13.5,13.49,13.49,2800.0
2012-09-11 14:55:00,13.49,13.51,13.49,13.49,33200.0,13.49,13.51,13.49,13.49,33200.0
2012-09-11 15:00:00,13.5,13.5,13.49,13.49,8900.0,13.5,13.5,13.49,13.49,8900.0
2012-09-11 15:05:00,13.49,13.52,13.49,13.51,40200.0,13.49,13.52,13.49,13.51,40200.0
2012-09-11 15:10:00,13.5,13.51,13.49,13.49,16200.0,13.5,13.51,13.49,13.49,16200.0
2012-09-11 15:15:00,13.49,13.5,13.48,13.48,75400.0,13.49,13.5,13.48,13.48,75400.0
2012-09-11 15:20:00,13.48,13.49,13.48,13.49,45100.0,13.48,13.49,13.48,13.49,45100.0
2012-09-11 15:25:00,13.48,13.49,13.48,13.49,18500.0,13.48,13.49,13.48,13.49,18500.0
2012-09-11 15:30:00,13.49,13.5,13.48,13.5,72600.0,13.49,13.5,13.48,13.5,72600.0
2012-09-11 15:35:00,13.5,13.5,13.49,13.49,43600.0,13.5,13.5,13.49,13.49,43600.0
2012-09-11 15:40:00,13.5,13.5,13.49,13.5,49000.0,13.5,13.5,13.49,13.5,49000.0
2012-09-11 15:45:00,13.5,13.51,13.49,13.51,100800.0,13.5,13.51,13.49,13.51,100800.0
2012-09-11 15:50:00,13.5,13.51,13.48,13.5,101400.0,13.5,13.51,13.48,13.5,101400.0
2012-09-11 15:55:00,13.5,13.5,13.48,13.49,134800.0,13.5,13.5,13.48,13.49,134800.0
2012-09-12 09:30:00,13.49,13.55,13.49,13.53,17500.0,13.49,13.55,13.49,13.53,17500.0
2012-09-12 09:35:00,13.53,13.61,13.53,13.6,19700.0,13.53,13.61,13.53,13.6,19700.0
2012-09-12 09:40:00,13.61,13.63,13.58,13.62,41700.0,13.61,13.63,13.58,13.62,41700.0
2012-09-12 09:45:00,13.61,13.63,13.59,13.63,30600.0,13.61,13.63,13.59,13.63,30600.0
2012-09-12 09:50:00,13.63,13.64,13.61,13.61,15300.0,13.63,13.64,13.61,13.61,15300.0
2012-09-12 09:55:00,13.61,13.62,13.6,13.62,3500.0,13.61,13.62,13.6,13.62,3500.0
2012-09-12 10:00:00,13.62,13.64,13.62,13.63,25200.0,13.62,13.64,13.62,13.63,25200.0
2012-09-12 10:05:00,13.64,13.65,13.63,13.64,16100.0,13.64,13.65,13.63,13.64,16100.0
2012-09-12 10:10:00,13.64,13.65,13.64,13.65,4100.0,13.64,13.65,13.64,13.65,4100.0
2012-09-12 10:15:00,13.64,13.65,13.6,13.6,164100.0,13.64,13.65,13.6,13.6,164100.0
2012-09-12 10:20:00,13.6,13.6,13.58,13.58,60400.0,13.6,13.6,13.58,13.58,60400.0
2012-09-12 10:25:00,13.58,13.58,13.57,13.57,6900.0,13.58,13.58,13.57,13.57,6900.0
2012-09-12 10:30:00,13.58,13.58,13.57,13.58,13200.0,13.58,13.58,13.57,13.58,13200.0
2012-09-12 10:35:00,13.58,13.6,13.58,13.58,46900.0,13.58,13.6,13.58,13.58,46900.0
2012-09-12 10:40:00,13.59,13.59,13.57,13.58,8200.0,13.59,13.59,13.57,13.58,8200.0
2012-09-12 10:45:00,13.57,13.57,13.56,13.57,23600.0,13.57,13.57,13.56,13.57,23600.0
2012-09-12 10:50:00,13.56,13.57,13.56,13.57,6800.0,13.56,13.57,13.56,13.57,6800.0
2012-09-12 10:55:00,13.57,13.59,13.57,13.58,44800.0,13.57,13.59,13.57,13.58,44800.0
2012-09-12 11:00:00,13.59,13.6,13.58,13.6,53500.0,13.59,13.6,13.58,13.6,53500.0
2012-09-12 11:05:00,13.6,13.6,13.59,13.6,21800.0,13.6,13.6,13.59,13.6,21800.0
2012-09-12 11:10:00,13.6,13.61,13.59,13.6,41300.0,13.6,13.61,13.59,13.6,41300.0
2012-09-12 11:15:00,13.6,13.6,13.58,13.58,34800.0,13.6,13.6,13.58,13.58,34800.0
2012-09-12 11:20:00,13.59,13.61,13.58,13.61,11900.0,13.59,13.61,13.58,13.61,11900.0
2012-09-12 11:25:00,13.61,13.61,13.59,13.59,17200.0,13.61,13.61,13.59,13.59,17200.0
2012-09-12 11:30:00,13.6,13.61,13.6,13.6,37900.0,13.6,13.61,13.6,13.6,37900.0
2012-09-12 11:35:00,13.6,13.6,13.58,13.59,38300.0,13.6,13.6,13.58,13.59,38300.0
2012-09-12 11:40:00,13.59,13.6,13.58,13.6,18400.0,13.59,13.6,13.58,13.6,18400.0
2012-09-12 11:45:00,13.6,13.6,13.6,13.6,3000.0,13.6,13.6,13.6,13.6,3000.0
2012-09-12 11:50:00,13.6,13.6,13.59,13.6,5600.0,13.6,13.6,13.59,13.6,5600.0
2012-09-12 11:55:00,13.6,13.61,13.59,13.6,51700.0,13.6,13.61,13.59,13.6,51700.0
2012-09-12 12:00:00,13.61,13.62,13.61,13.62,7800.0,13.61,13.62,13.61,13.62,7800.0
2012-09-12 12:05:00,13.62,13.62,13.61,13.62,3900.0,13.62,13.62,13.61,13.62,3900.0
2012-09-12 12:10:00,13.62,13.62,13.61,13.62,2200.0,13.62,13.62,13.61,13.62,2200.0
2012-09-12 12:15:00,13.62,13.62,13.61,13.62,2500.0,13.62,13.62,13.61,13.62,2500.0
2012-09-12 12:20:00,13.62,13.63,13.61,13.62,43100.0,13.62,13.63,13.61,13.62,43100.0
2012-09-12 12:25:00,13.61,13.63,13.61,13.61,18200.0,13.61,13.63,13.61,13.61,18200.0
2012-09-12 12:30:00,13.62,13.62,13.61,13.62,2600.0,13.62,13.62,13.61,13.62,2600.0
2012-09-12 12:35:00,13.62,13.63,13.61,13.63,5700.0,13.62,13.63,13.61,13.63,5700.0
2012-09-12 12:40:00,13.62,13.63,13.62,13.62,9600.0,13.62,13.63,13.62,13.62,9600.0
2012-09-12 12:45:00,13.63,13.63,13.62,13.62,11900.0,13.63,13.63,13.62,13.62,11900.0
2012-09-12 12:50:00,13.62,13.63,13.62,13.62,31100.0,13.62,13.63,13.62,13.62,31100.0
2012-09-12 12:55:00,13.62,13.63,13.62,13.62,5400.0,13.62,13.63,13.62,13.62,5400.0
2012-09-12 13:00:00,13.63,13.64,13.62,13.62,37600.0,13.63,13.64,13.62,13.62,37600.0
2012-09-12 13:05:00,13.63,13.65,13.63,13.64,13000.0,13.63,13.65,13.63,13.64,13000.0
2012-09-12 13:10:00,13.64,13.65,13.61,13.62,55600.0,13.64,13.65,13.61,13.62,55600.0
2012-09-12 13:15:00,13.62,13.63,13.61,13.62,19300.0,13.62,13.63,13.61,13.62,19300.0
2012-09-12 13:20:00,13.62,13.64,13.6,13.61,68600.0,13.62,13.64,13.6,13.61,68600.0
2012-09-12 13:25:00,13.62,13.63,13.61,13.62,10800.0,13.62,13.63,13.61,13.62,10800.0
2012-09-12 13:30:00,13.63,13.63,13.62,13.63,2000.0,13.63,13.63,13.62,13.63,2000.0
2012-09-12 13:35:00,13.63,13.64,13.62,13.62,28500.0,13.63,13.64,13.62,13.62,28500.0
2012-09-12 13:40:00,13.63,13.64,13.62,13.64,11100.0,13.63,13.64,13.62,13.64,11100.0
2012-09-12 13:45:00,13.63,13.63,13.62,13.63,7600.0,13.63,13.63,13.62,13.63,7600.0
2012-09-12 13:50:00,13.63,13.63,13.62,13.63,1900.0,13.63,13.63,13.62,13.63,1900.0
2012-09-12 13:55:00,13.62,13.63,13.62,13.63,5600.0,13.62,13.63,13.62,13.63,5600.0
2012-09-12 14:00:00,13.62,13.62,13.6,13.6,45600.0,13.62,13.62,13.6,13.6,45600.0
2012-09-12 14:05:00,13.61,13.62,13.61,13.61,13100.0,13.61,13.62,13.61,13.61,13100.0
2012-09-12 14:10:00,13.62,13.63,13.61,13.63,8800.0,13.62,13.63,13.61,13.63,8800.0
2012-09-12 14:15:00,13.63,13.63,13.6,13.6,20400.0,13.63,13.63,13.6,13.6,20400.0
2012-09-12 14:20:00,13.61,13.62,13.6,13.62,12100.0,13.61,13.62,13.6,13.62,12100.0
2012-09-12 14:25:00,13.61,13.62,13.61,13.61,3000.0,13.61,13.62,13.61,13.61,3000.0
2012-09-12 14:30:00,13.61,13.62,13.61,13.61,6000.0,13.61,13.62,13.61,13.61,6000.0
2012-09-12 14:35:00,13.61,13.62,13.61,13.62,2800.0,13.61,13.62,13.61,13.62,2800.0
2012-09-12 14:40:00,13.62,13.62,13.59,13.6,25600.0,13.62,13.62,13.59,13.6,25600.0
2012-09-12 14:45:00,13.6,13.62,13.6,13.61,23900.0,13.6,13.62,13.6,13.61,23900.0
2012-09-12 14:50:00,13.61,13.61,13.59,13.61,8100.0,13.61,13.61,13.59,13.61,8100.0
2012-09-12 14:55:00,13.61,13.62,13.61,13.62,5600.0,13.61,13.62,13.61,13.62,5600.0
2012-09-12 15:00:00,13.61,13.62,13.59,13.61,33300.0,13.61,13.62,13.59,13.61,33300.0
2012-09-12 15:05:00,13.61,13.62,13.59,13.59,37100.0,13.61,13.62,13.59,13.59,37100.0
2012-09-12 15:10:00,13.59,13.6,13.58,13.6,26800.0,13.59,13.6,13.58,13.6,26800.0
2012-09-12 15:15:00,13.6,13.6,13.59,13.6,6000.0,13.6,13.6,13.59,13.6,6000.0
2012-09-12 15:20:00,13.6,13.61,13.59,13.61,23600.0,13.6,13.61,13.59,13.61,23600.0
2012-09-12 15:25:00,13.61,13.62,13.6,13.62,18700.0,13.61,13.62,13.6,13.62,18700.0
2012-09-12 15:30:00,13.62,13.62,13.58,13.6,63200.0,13.62,13.62,13.58,13.6,63200.0
2012-09-12 15:35:00,13.6,13.62,13.59,13.61,52900.0,13.6,13.62,13.59,13.61,52900.0
2012-09-12 15:40:00,13.61,13.61,13.6,13.61,9100.0,13.61,13.61,13.6,13.61,9100.0
2012-09-12 15:45:00,13.6,13.6,13.56,13.58,104600.0,13.6,13.6,13.56,13.58,104600.0
2012-09-12 15:50:00,13.58,13.6,13.57,13.6,60000.0,13.58,13.6,13.57,13.6,60000.0
2012-09-12 15:55:00,13.59,13.62,13.59,13.62,85500.0,13.59,13.62,13.59,13.62,85500.0
2012-09-13 09:30:00,13.57,13.65,13.57,13.58,36100.0,13.57,13.65,13.57,13.58,36100.0
2012-09-13 09:35:00,13.59,13.63,13.58,13.62,25300.0,13.59,13.63,13.58,13.62,25300.0
2012-09-13 09:40:00,13.62,13.65,13.6,13.65,24800.0,13.62,13.65,13.6,13.65,24800.0
2012-09-13 09:45:00,13.65,13.65,13.64,13.64,43300.0,13.65,13.65,13.64,13.64,43300.0
2012-09-13 09:50:00,13.65,13.7,13.64,13.7,47500.0,13.65,13.7,13.64,13.7,47500.0
2012-09-13 09:55:00,13.71,13.72,13.7,13.71,15700.0,13.71,13.72,13.7,13.71,15700.0
2012-09-13 10:00:00,13.71,13.72,13.7,13.71,50900.0,13.71,13.72,13.7,13.71,50900.0
2012-09-13 10:05:00,13.71,13.74,13.71,13.74,73200.0,13.71,13.74,13.71,13.74,73200.0
2012-09-13 10:10:00,13.74,13.76,13.74,13.76,77500.0,13.74,13.76,13.74,13.76,77500.0
2012-09-13 10:15:00,13.76,13.79,13.74,13.75,54200.0,13.76,13.79,13.74,13.75,54200.0
2012-09-13 10:20:00,13.75,13.76,13.74,13.75,15100.0,13.75,13.76,13.74,13.75,15100.0
2012-09-13 10:25:00,13.75,13.76,13.73,13.74,65300.0,13.75,13.76,13.73,13.74,65300.0
2012-09-13 10:30:00,13.74,13.76,13.74,13.76,95300.0,13.74,13.76,13.74,13.76,95300.0
2012-09-13 10:35:00,13.75,13.76,13.74,13.75,4500.0,13.75,13.76,13.74,13.75,4500.0
2012-09-13 10:40:00,13.75,13.75,13.73,13.74,5700.0,13.75,13.75,13.73,13.74,5700.0
2012-09-13 10:45:00,13.74,13.74,13.71,13.72,119900.0,13.74,13.74,13.71,13.72,119900.0
2012-09-13 10:50:00,13.72,13.72,13.66,13.67,39500.0,13.72,13.72,13.66,13.67,39500.0
2012-09-13 10:55:00,13.66,13.67,13.65,13.66,24500.0,13.66,13.67,13.65,13.66,24500.0
2012-09-13 11:00:00,13.67,13.72,13.67,13.7,120300.0,13.67,13.72,13.67,13.7,120300.0
2012-09-13 11:05:00,13.7,13.71,13.69,13.69,148800.0,13.7,13.71,13.69,13.69,148800.0
2012-09-13 11:10:00,13.7,13.71,13.69,13.7,27200.0,13.7,13.71,13.69,13.7,27200.0
2012-09-13 11:15:00,13.7,13.7,13.67,13.67,74300.0,13.7,13.7,13.67,13.67,74300.0
2012-09-13 11:20:00,13.67,13.68,13.63,13.63,46100.0,13.67,13.68,13.63,13.63,46100.0
2012-09-13 11:25:00,13.63,13.67,13.63,13.67,23200.0,13.63,13.67,13.63,13.67,23200.0
2012-09-13 11:30:00,13.66,13.67,13.65,13.65,17800.0,13.66,13.67,13.65,13.65,17800.0
2012-09-13 11:35:00,13.65,13.66,13.64,13.66,33400.0,13.65,13.66,13.64,13.66,33400.0
2012-09-13 11:40:00,13.66,13.66,13.65,13.65,12500.0,13.66,13.66,13.65,13.65,12500.0
2012-09-13 11:45:00,13.66,13.66,13.63,13.63,51500.0,13.66,13.66,13.63,13.63,51500.0
2012-09-13 11:50:00,13.63,13.65,13.63,13.65,108200.0,13.63,13.65,13.63,13.65,108200.0
2012-09-13 11:55:00,13.64,13.65,13.62,13.62,8400.0,13.64,13.65,13.62,13.62,8400.0
2012-09-13 12:00:00,13.63,13.63,13.59,13.59,50000.0,13.63,13.63,13.59,13.59,50000.0
2012-09-13 12:05:00,13.59,13.61,13.58,13.59,19000.0,13.59,13.61,13.58,13.59,19000.0
2012-09-13 12:10:00,13.59,13.6,13.56,13.57,80400.0,13.59,13.6,13.56,13.57,80400.0
2012-09-13 12:15:00,13.58,13.58,13.56,13.58,22800.0,13.58,13.58,13.56,13.58,22800.0
2012-09-13 12:20:00,13.58,13.62,13.58,13.59,126000.0,13.58,13.62,13.58,13.59,126000.0
2012-09-13 12:25:00,13.58,13.58,13.53,13.56,25000.0,13.58,13.58,13.53,13.56,25000.0
2012-09-13 12:30:00,13.57,13.67,13.56,13.63,16200.0,13.57,13.67,13.56,13.63,16200.0
2012-09-13 12:35:00,13.6,13.65,13.56,13.63,19400.0,13.6,13.65,13.56,13.63,19400.0
2012-09-13 12:40:00,13.63,13.67,13.62,13.64,69500.0,13.63,13.67,13.62,13.64,69500.0
2012-09-13 12:45:00,13.64,13.66,13.62,13.64,40100.0,13.64,13.66,13.62,13.64,40100.0
2012-09-13 12:50:00,13.63,13.64,13.6,13.6,195600.0,13.63,13.64,13.6,13.6,195600.0
2012-09-13 12:55:00,13.6,13.61,13.59,13.6,55600.0,13.6,13.61,13.59,13.6,55600.0
2012-09-13 13:00:00,13.61,13.62,13.58,13.59,140100.0,13.61,13.62,13.58,13.59,140100.0
2012-09-13 13:05:00,13.6,13.61,13.58,13.59,123100.0,13.6,13.61,13.58,13.59,123100.0
2012-09-13 13:10:00,13.59,13.63,13.57,13.62,53100.0,13.59,13.63,13.57,13.62,53100.0
2012-09-13 13:15:00,13.63,13.64,13.62,13.63,17200.0,13.63,13.64,13.62,13.63,17200.0
2012-09-13 13:20:00,13.63,13.64,13.6,13.61,163800.0,13.63,13.64,13.6,13.61,163800.0
2012-09-13 13:25:00,13.62,13.63,13.6,13.61,123700.0,13.62,13.63,13.6,13.61,123700.0
2012-09-13 13:30:00,13.61,13.63,13.6,13.63,112200.0,13.61,13.63,13.6,13.63,112200.0
2012-09-13 13:35:00,13.62,13.62,13.59,13.61,65800.0,13.62,13.62,13.59,13.61,65800.0
2012-09-13 13:40:00,13.62,13.64,13.6,13.63,27500.0,13.62,13.64,13.6,13.63,27500.0
2012-09-13 13:45:00,13.63,13.65,13.61,13.62,47300.0,13.63,13.65,13.61,13.62,47300.0
2012-09-13 13:50:00,13.62,13.62,13.6,13.6,21300.0,13.62,13.62,13.6,13.6,21300.0
2012-09-13 13:55:00,13.61,13.61,13.59,13.6,5800.0,13.61,13.61,13.59,13.6,5800.0
2012-09-13 14:00:00,13.6,13.64,13.6,13.64,26000.0,13.6,13.64,13.6,13.64,26000.0
2012-09-13 14:05:00,13.64,13.64,13.63,13.63,9600.0,13.64,13.64,13.63,13.63,9600.0
2012-09-13 14:10:00,13.63,13.64,13.63,13.64,29300.0,13.63,13.64,13.63,13.64,29300.0
2012-09-13 14:15:00,13.63,13.64,13.63,13.63,6800.0,13.63,13.64,13.63,13.63,6800.0
2012-09-13 14:20:00,13.63,13.64,13.63,13.64,32400.0,13.63,13.64,13.63,13.64,32400.0
2012-09-13 14:25:00,13.65,13.66,13.64,13.66,32800.0,13.65,13.66,13.64,13.66,32800.0
2012-09-13 14:30:00,13.65,13.66,13.62,13.62,29800.0,13.65,13.66,13.62,13.62,29800.0
2012-09-13 14:35:00,13.63,13.66,13.62,13.63,41400.0,13.63,13.66,13.62,13.63,41400.0
2012-09-13 14:40:00,13.63,13.65,13.62,13.64,153000.0,13.63,13.65,13.62,13.64,153000.0
2012-09-13 14:45:00,13.64,13.65,13.62,13.63,47100.0,13.64,13.65,13.62,13.63,47100.0
2012-09-13 14:50:00,13.63,13.64,13.62,13.63,10000.0,13.63,13.64,13.62,13.63,10000.0
2012-09-13 14:55:00,13.63,13.63,13.61,13.62,29400.0,13.63,13.63,13.61,13.62,29400.0
2012-09-13 15:00:00,13.62,13.62,13.59,13.6,42400.0,13.62,13.62,13.59,13.6,42400.0
2012-09-13 15:05:00,13.59,13.61,13.57,13.58,117300.0,13.59,13.61,13.57,13.58,117300.0
2012-09-13 15:10:00,13.57,13.6,13.57,13.59,178600.0,13.57,13.6,13.57,13.59,178600.0
2012-09-13 15:15:00,13.59,13.59,13.58,13.59,87700.0,13.59,13.59,13.58,13.59,87700.0
2012-09-13 15:20:00,13.59,13.59,13.58,13.59,17300.0,13.59,13.59,13.58,13.59,17300.0
2012-09-13 15:25:00,13.59,13.59,13.58,13.59,35200.0,13.59,13.59,13.58,13.59,35200.0
2012-09-13 15:30:00,13.59,13.59,13.58,13.59,30200.0,13.59,13.59,13.58,13.59,30200.0
2012-09-13 15:35:00,13.59,13.61,13.53,13.57,412000.0,13.59,13.61,13.53,13.57,412000.0
2012-09-13 15:40:00,13.56,13.57,13.56,13.57,47200.0,13.56,13.57,13.56,13.57,47200.0
2012-09-13 15:45:00,13.56,13.59,13.56,13.59,94200.0,13.56,13.59,13.56,13.59,94200.0
2012-09-13 15:50:00,13.59,13.59,13.58,13.59,48600.0,13.59,13.59,13.58,13.59,48600.0
2012-09-13 15:55:00,13.58,13.61,13.58,13.6,239200.0,13.58,13.61,13.58,13.6,239200.0
2012-09-14 09:30:00,13.6,13.65,13.4,13.64,33500.0,13.6,13.65,13.4,13.64,33500.0
2012-09-14 09:35:00,13.64,13.67,13.6,13.67,29300.0,13.64,13.67,13.6,13.67,29300.0
2012-09-14 09:40:00,13.67,13.71,13.67,13.7,22200.0,13.67,13.71,13.67,13.7,22200.0
2012-09-14 09:45:00,13.7,13.7,13.69,13.7,29300.0,13.7,13.7,13.69,13.7,29300.0
2012-09-14 09:50:00,13.7,13.72,13.69,13.71,118500.0,13.7,13.72,13.69,13.71,118500.0
2012-09-14 09:55:00,13.71,13.72,13.69,13.7,85100.0,13.71,13.72,13.69,13.7,85100.0
2012-09-14 10:00:00,13.7,13.71,13.64,13.67,59500.0,13.7,13.71,13.64,13.67,59500.0
2012-09-14 10:05:00,13.67,13.68,13.65,13.65,62300.0,13.67,13.68,13.65,13.65,62300.0
2012-09-14 10:10:00,13.66,13.66,13.64,13.64,50600.0,13.66,13.66,13.64,13.64,50600.0
2012-09-14 10:15:00,13.64,13.65,13.64,13.65,18800.0,13.64,13.65,13.64,13.65,18800.0
2012-09-14 10:20:00,13.65,13.66,13.64,13.65,76700.0,13.65,13.66,13.64,13.65,76700.0
2012-09-14 10:25:00,13.65,13.65,13.64,13.65,2100.0,13.65,13.65,13.64,13.65,2100.0
2012-09-14 10:30:00,13.65,13.67,13.64,13.65,43500.0,13.65,13.67,13.64,13.65,43500.0
2012-09-14 10:35:00,13.65,13.65,13.61,13.62,82700.0,13.65,13.65,13.61,13.62,82700.0
2012-09-14 10:40:00,13.62,13.62,13.61,13.61,115700.0,13.62,13.62,13.61,13.61,115700.0
2012-09-14 10:45:00,13.62,13.62,13.6,13.6,22700.0,13.62,13.62,13.6,13.6,22700.0
2012-09-14 10:50:00,13.6,13.61,13.57,13.6,54600.0,13.6,13.61,13.57,13.6,54600.0
2012-09-14 10:55:00,13.58,13.58,13.55,13.56,50100.0,13.58,13.58,13.55,13.56,50100.0
2012-09-14 11:00:00,13.56,13.59,13.54,13.54,103000.0,13.56,13.59,13.54,13.54,103000.0
2012-09-14 11:05:00,13.55,13.55,13.52,13.53,22500.0,13.55,13.55,13.52,13.53,22500.0
2012-09-14 11:10:00,13.54,13.55,13.53,13.53,47100.0,13.54,13.55,13.53,13.53,47100.0
2012-09-14 11:15:00,13.54,13.54,13.53,13.54,7000.0,13.54,13.54,13.53,13.54,7000.0
2012-09-14 11:20:00,13.54,13.55,13.53,13.55,73700.0,13.54,13.55,13.53,13.55,73700.0
2012-09-14 11:25:00,13.56,13.56,13.53,13.54,71400.0,13.56,13.56,13.53,13.54,71400.0
2012-09-14 11:30:00,13.53,13.55,13.53,13.54,100400.0,13.53,13.55,13.53,13.54,100400.0
2012-09-14 11:35:00,13.55,13.55,13.54,13.54,44200.0,13.55,13.55,13.54,13.54,44200.0
2012-09-14 11:40:00,13.55,13.55,13.54,13.54,21300.0,13.55,13.55,13.54,13.54,21300.0
2012-09-14 11:45:00,13.54,13.56,13.54,13.54,36800.0,13.54,13.56,13.54,13.54,36800.0
2012-09-14 11:50:00,13.54,13.54,13.53,13.53,32800.0,13.54,13.54,13.53,13.53,32800.0
2012-09-14 11:55:00,13.53,13.53,13.51,13.51,37000.0,13.53,13.53,13.51,13.51,37000.0
2012-09-14 12:00:00,13.52,13.53,13.51,13.53,18400.0,13.52,13.53,13.51,13.53,18400.0
2012-09-14 12:05:00,13.53,13.53,13.52,13.53,10400.0,13.53,13.53,13.52,13.53,10400.0
2012-09-14 12:10:00,13.53,13.55,13.52,13.55,112900.0,13.53,13.55,13.52,13.55,112900.0
2012-09-14 12:15:00,13.55,13.56,13.54,13.56,22100.0,13.55,13.56,13.54,13.56,22100.0
2012-09-14 12:20:00,13.56,13.56,13.54,13.54,79300.0,13.56,13.56,13.54,13.54,79300.0
2012-09-14 12:25:00,13.54,13.56,13.54,13.56,20000.0,13.54,13.56,13.54,13.56,20000.0
2012-09-14 12:30:00,13.56,13.56,13.55,13.56,11000.0,13.56,13.56,13.55,13.56,11000.0
2012-09-14 12:35:00,13.56,13.57,13.55,13.55,72000.0,13.56,13.57,13.55,13.55,72000.0
2012-09-14 12:40:00,13.56,13.57,13.55,13.56,25000.0,13.56,13.57,13.55,13.56,25000.0
2012-09-14 12:45:00,13.56,13.57,13.55,13.56,31100.0,13.56,13.57,13.55,13.56,31100.0
2012-09-14 12:50:00,13.57,13.57,13.56,13.57,41800.0,13.57,13.57,13.56,13.57,41800.0
2012-09-14 12:55:00,13.57,13.57,13.53,13.53,38500.0,13.57,13.57,13.53,13.53,38500.0
2012-09-14 13:00:00,13.53,13.54,13.52,13.54,131800.0,13.53,13.54,13.52,13.54,131800.0
2012-09-14 13:05:00,13.54,13.55,13.53,13.55,84400.0,13.54,13.55,13.53,13.55,84400.0
2012-09-14 13:10:00,13.55,13.58,13.54,13.56,59000.0,13.55,13.58,13.54,13.56,59000.0
2012-09-14 13:15:00,13.57,13.57,13.55,13.56,39800.0,13.57,13.57,13.55,13.56,39800.0
2012-09-14 13:20:00,13.56,13.56,13.5,13.5,134400.0,13.56,13.56,13.5,13.5,134400.0
2012-09-14 13:25:00,13.51,13.53,13.48,13.48,36400.0,13.51,13.53,13.48,13.48,36400.0
2012-09-14 13:30:00,13.48,13.52,13.48,13.49,50300.0,13.48,13.52,13.48,13.49,50300.0
2012-09-14 13:35:00,13.5,13.5,13.48,13.48,29100.0,13.5,13.5,13.48,13.48,29100.0
2012-09-14 13:40:00,13.49,13.49,13.48,13.49,24800.0,13.49,13.49,13.48,13.49,24800.0
2012-09-14 13:45:00,13.49,13.49,13.48,13.49,25500.0,13.49,13.49,13.48,13.49,25500.0
2012-09-14 13:50:00,13.49,13.49,13.48,13.48,4600.0,13.49,13.49,13.48,13.48,4600.0
2012-09-14 13:55:00,13.49,13.5,13.48,13.5,28800.0,13.49,13.5,13.48,13.5,28800.0
2012-09-14 14:00:00,13.5,13.51,13.5,13.51,14800.0,13.5,13.51,13.5,13.51,14800.0
2012-09-14 14:05:00,13.51,13.51,13.5,13.5,6000.0,13.51,13.51,13.5,13.5,6000.0
2012-09-14 14:10:00,13.51,13.51,13.5,13.51,79300.0,13.51,13.51,13.5,13.51,79300.0
2012-09-14 14:15:00,13.51,13.51,13.48,13.48,74100.0,13.51,13.51,13.48,13.48,74100.0
2012-09-14 14:20:00,13.49,13.5,13.48,13.5,20600.0,13.49,13.5,13.48,13.5,20600.0
2012-09-14 14:25:00,13.5,13.5,13.49,13.49,21300.0,13.5,13.5,13.49,13.49,21300.0
2012-09-14 14:30:00,13.5,13.51,13.49,13.49,36800.0,13.5,13.51,13.49,13.49,36800.0
2012-09-14 14:35:00,13.5,13.5,13.49,13.5,5900.0,13.5,13.5,13.49,13.5,5900.0
2012-09-14 14:40:00,13.5,13.5,13.49,13.5,18200.0,13.5,13.5,13.49,13.5,18200.0
2012-09-14 14:45:00,13.51,13.52,13.5,13.51,23200.0,13.51,13.52,13.5,13.51,23200.0
2012-09-14 14:50:00,13.51,13.51,13.49,13.5,54800.0,13.51,13.51,13.49,13.5,54800.0
2012-09-14 14:55:00,13.49,13.52,13.49,13.51,60200.0,13.49,13.52,13.49,13.51,60200.0
2012-09-14 15:00:00,13.52,13.52,13.51,13.52,9500.0,13.52,13.52,13.51,13.52,9500.0
2012-09-14 15:05:00,13.52,13.52,13.51,13.51,17000.0,13.52,13.52,13.51,13.51,17000.0
2012-09-14 15:10:00,13.52,13.52,13.5,13.5,54500.0,13.52,13.52,13.5,13.5,54500.0
2012-09-14 15:15:00,13.5,13.51,13.49,13.49,42900.0,13.5,13.51,13.49,13.49,42900.0
2012-09-14 15:20:00,13.49,13.51,13.49,13.5,116100.0,13.49,13.51,13.49,13.5,116100.0
2012-09-14 15:25:00,13.5,13.54,13.49,13.53,68300.0,13.5,13.54,13.49,13.53,68300.0
2012-09-14 15:30:00,13.53,13.55,13.52,13.53,92700.0,13.53,13.55,13.52,13.53,92700.0
2012-09-14 15:35:00,13.53,13.55,13.51,13.54,126900.0,13.53,13.55,13.51,13.54,126900.0
2012-09-14 15:40:00,13.55,13.55,13.54,13.54,38100.0,13.55,13.55,13.54,13.54,38100.0
2012-09-14 15:45:00,13.54,13.55,13.51,13.51,85100.0,13.54,13.55,13.51,13.51,85100.0
2012-09-14 15:50:00,13.51,13.54,13.51,13.53,94000.0,13.51,13.54,13.51,13.53,94000.0
2012-09-14 15:55:00,13.52,13.55,13.52,13.55,138100.0,13.52,13.55,13.52,13.55,138100.0
2012-09-17 09:30:00,13.56,13.56,13.43,13.5,38500.0,13.56,13.56,13.43,13.5,38500.0
2012-09-17 09:35:00,13.5,13.51,13.45,13.48,29100.0,13.5,13.51,13.45,13.48,29100.0
2012-09-17 09:40:00,13.48,13.53,13.48,13.49,14300.0,13.48,13.53,13.48,13.49,14300.0
2012-09-17 09:45:00,13.49,13.5,13.47,13.49,17100.0,13.49,13.5,13.47,13.49,17100.0
2012-09-17 09:50:00,13.49,13.5,13.48,13.5,9000.0,13.49,13.5,13.48,13.5,9000.0
2012-09-17 09:55:00,13.5,13.5,13.49,13.49,7500.0,13.5,13.5,13.49,13.49,7500.0
2012-09-17 10:00:00,13.5,13.54,13.5,13.54,15600.0,13.5,13.54,13.5,13.54,15600.0
2012-09-17 10:05:00,13.54,13.54,13.52,13.52,11100.0,13.54,13.54,13.52,13.52,11100.0
2012-09-17 10:10:00,13.52,13.53,13.5,13.52,10500.0,13.52,13.53,13.5,13.52,10500.0
2012-09-17 10:15:00,13.53,13.53,13.52,13.53,2100.0,13.53,13.53,13.52,13.53,2100.0
2012-09-17 10:20:00,13.53,13.54,13.52,13.53,4600.0,13.53,13.54,13.52,13.53,4600.0
2012-09-17 10:25:00,13.53,13.56,13.53,13.56,17400.0,13.53,13.56,13.53,13.56,17400.0
2012-09-17 10:30:00,13.57,13.57,13.56,13.56,9400.0,13.57,13.57,13.56,13.56,9400.0
2012-09-17 10:35:00,13.57,13.57,13.54,13.56,51300.0,13.57,13.57,13.54,13.56,51300.0
2012-09-17 10:40:00,13.56,13.56,13.54,13.55,17000.0,13.56,13.56,13.54,13.55,17000.0
2012-09-17 10:45:00,13.55,13.56,13.54,13.54,14000.0,13.55,13.56,13.54,13.54,14000.0
2012-09-17 10:50:00,13.54,13.56,13.53,13.56,55500.0,13.54,13.56,13.53,13.56,55500.0
2012-09-17 10:55:00,13.55,13.56,13.54,13.55,10800.0,13.55,13.56,13.54,13.55,10800.0
2012-09-17 11:00:00,13.56,13.57,13.55,13.57,27200.0,13.56,13.57,13.55,13.57,27200.0
2012-09-17 11:05:00,13.57,13.57,13.56,13.56,15300.0,13.57,13.57,13.56,13.56,15300.0
2012-09-17 11:10:00,13.57,13.57,13.56,13.57,9500.0,13.57,13.57,13.56,13.57,9500.0
2012-09-17 11:15:00,13.56,13.57,13.56,13.56,28000.0,13.56,13.57,13.56,13.56,28000.0
2012-09-17 11:20:00,13.57,13.58,13.56,13.57,23200.0,13.57,13.58,13.56,13.57,23200.0
2012-09-17 11:25:00,13.56,13.57,13.56,13.57,15100.0,13.56,13.57,13.56,13.57,15100.0
2012-09-17 11:30:00,13.57,13.57,13.56,13.56,5700.0,13.57,13.57,13.56,13.56,5700.0
2012-09-17 11:35:00,13.55,13.57,13.53,13.53,21100.0,13.55,13.57,13.53,13.53,21100.0
2012-09-17 11:40:00,13.53,13.54,13.52,13.54,24700.0,13.53,13.54,13.52,13.54,24700.0
2012-09-17 11:45:00,13.53,13.54,13.52,13.52,4700.0,13.53,13.54,13.52,13.52,4700.0
2012-09-17 11:50:00,13.53,13.53,13.52,13.53,3100.0,13.53,13.53,13.52,13.53,3100.0
2012-09-17 11:55:00,13.52,13.53,13.52,13.53,2200.0,13.52,13.53,13.52,13.53,2200.0
2012-09-17 12:00:00,13.53,13.53,13.52,13.53,5600.0,13.53,13.53,13.52,13.53,5600.0
2012-09-17 12:05:00,13.53,13.53,13.51,13.51,19400.0,13.53,13.53,13.51,13.51,19400.0
2012-09-17 12:10:00,13.52,13.52,13.51,13.51,1600.0,13.52,13.52,13.51,13.51,1600.0
2012-09-17 12:15:00,13.52,13.52,13.51,13.51,2000.0,13.52,13.52,13.51,13.51,2000.0
2012-09-17 12:20:00,13.52,13.52,13.51,13.51,1700.0,13.52,13.52,13.51,13.51,1700.0
2012-09-17 12:25:00,13.52,13.53,13.51,13.52,27500.0,13.52,13.53,13.51,13.52,27500.0
2012-09-17 12:30:00,13.53,13.53,13.52,13.52,6300.0,13.53,13.53,13.52,13.52,6300.0
2012-09-17 12:35:00,13.52,13.53,13.5,13.5,52900.0,13.52,13.53,13.5,13.5,52900.0
2012-09-17 12:40:00,13.51,13.51,13.5,13.5,4100.0,13.51,13.51,13.5,13.5,4100.0
2012-09-17 12:45:00,13.51,13.51,13.5,13.51,4300.0,13.51,13.51,13.5,13.51,4300.0
2012-09-17 12:50:00,13.51,13.51,13.5,13.51,1900.0,13.51,13.51,13.5,13.51,1900.0
2012-09-17 12:55:00,13.51,13.51,13.5,13.5,2800.0,13.51,13.51,13.5,13.5,2800.0
2012-09-17 13:00:00,13.51,13.51,13.5,13.51,3100.0,13.51,13.51,13.5,13.51,3100.0
2012-09-17 13:05:00,13.5,13.51,13.48,13.49,86800.0,13.5,13.51,13.48,13.49,86800.0
2012-09-17 13:10:00,13.49,13.5,13.48,13.49,49400.0,13.49,13.5,13.48,13.49,49400.0
2012-09-17 13:15:00,13.48,13.49,13.48,13.48,1200.0,13.48,13.49,13.48,13.48,1200.0
2012-09-17 13:20:00,13.49,13.49,13.48,13.49,2600.0,13.49,13.49,13.48,13.49,2600.0
2012-09-17 13:25:00,13.48,13.49,13.48,13.49,2100.0,13.48,13.49,13.48,13.49,2100.0
2012-09-17 13:30:00,13.49,13.49,13.48,13.48,11200.0,13.49,13.49,13.48,13.48,11200.0
2012-09-17 13:35:00,13.49,13.49,13.48,13.49,15000.0,13.49,13.49,13.48,13.49,15000.0
2012-09-17 13:40:00,13.49,13.49,13.48,13.49,4200.0,13.49,13.49,13.48,13.49,4200.0
2012-09-17 13:45:00,13.49,13.49,13.48,13.49,7500.0,13.49,13.49,13.48,13.49,7500.0
2012-09-17 13:50:00,13.49,13.49,13.46,13.46,33400.0,13.49,13.49,13.46,13.46,33400.0
2012-09-17 13:55:00,13.46,13.47,13.46,13.46,16000.0,13.46,13.47,13.46,13.46,16000.0
2012-09-17 14:00:00,13.46,13.47,13.46,13.47,17300.0,13.46,13.47,13.46,13.47,17300.0
2012-09-17 14:05:00,13.47,13.47,13.44,13.45,154100.0,13.47,13.47,13.44,13.45,154100.0
2012-09-17 14:10:00,13.45,13.47,13.44,13.46,10300.0,13.45,13.47,13.44,13.46,10300.0
2012-09-17 14:15:00,13.47,13.47,13.46,13.46,2100.0,13.47,13.47,13.46,13.46,2100.0
2012-09-17 14:20:00,13.46,13.48,13.46,13.48,12000.0,13.46,13.48,13.46,13.48,12000.0
2012-09-17 14:25:00,13.48,13.49,13.48,13.49,5700.0,13.48,13.49,13.48,13.49,5700.0
2012-09-17 14:30:00,13.49,13.49,13.48,13.49,16300.0,13.49,13.49,13.48,13.49,16300.0
2012-09-17 14:35:00,13.49,13.5,13.48,13.5,11100.0,13.49,13.5,13.48,13.5,11100.0
2012-09-17 14:40:00,13.49,13.5,13.49,13.49,33300.0,13.49,13.5,13.49,13.49,33300.0
2012-09-17 14:45:00,13.49,13.49,13.48,13.49,47100.0,13.49,13.49,13.48,13.49,47100.0
2012-09-17 14:50:00,13.49,13.49,13.48,13.49,13700.0,13.49,13.49,13.48,13.49,13700.0
2012-09-17 14:55:00,13.49,13.49,13.48,13.49,7100.0,13.49,13.49,13.48,13.49,7100.0
2012-09-17 15:00:00,13.48,13.49,13.48,13.49,11300.0,13.48,13.49,13.48,13.49,11300.0
2012-09-17 15:05:00,13.48,13.49,13.48,13.49,14700.0,13.48,13.49,13.48,13.49,14700.0
2012-09-17 15:10:00,13.48,13.49,13.48,13.49,6100.0,13.48,13.49,13.48,13.49,6100.0
2012-09-17 15:15:00,13.49,13.49,13.47,13.48,30800.0,13.49,13.49,13.47,13.48,30800.0
2012-09-17 15:20:00,13.48,13.48,13.46,13.47,16100.0,13.48,13.48,13.46,13.47,16100.0
2012-09-17 15:25:00,13.47,13.48,13.46,13.47,40600.0,13.47,13.48,13.46,13.47,40600.0
2012-09-17 15:30:00,13.47,13.47,13.46,13.47,5700.0,13.47,13.47,13.46,13.47,5700.0
2012-09-17 15:35:00,13.47,13.48,13.46,13.48,19800.0,13.47,13.48,13.46,13.48,19800.0
2012-09-17 15:40:00,13.48,13.51,13.47,13.51,130100.0,13.48,13.51,13.47,13.51,130100.0
2012-09-17 15:45:00,13.51,13.52,13.5,13.52,35100.0,13.51,13.52,13.5,13.52,35100.0
2012-09-17 15:50:00,13.52,13.52,13.49,13.49,116800.0,13.52,13.52,13.49,13.49,116800.0
2012-09-17 15:55:00,13.5,13.5,13.49,13.49,116300.0,13.5,13.5,13.49,13.49,116300.0
2012-09-18 09:30:00,13.43,13.46,13.34,13.4,26500.0,13.43,13.46,13.34,13.4,26500.0
2012-09-18 09:35:00,13.39,13.41,13.34,13.35,14700.0,13.39,13.41,13.34,13.35,14700.0
2012-09-18 09:40:00,13.34,13.42,13.33,13.42,16700.0,13.34,13.42,13.33,13.42,16700.0
2012-09-18 09:45:00,13.42,13.45,13.41,13.42,49200.0,13.42,13.45,13.41,13.42,49200.0
2012-09-18 09:50:00,13.41,13.43,13.41,13.43,17900.0,13.41,13.43,13.41,13.43,17900.0
2012-09-18 09:55:00,13.43,13.43,13.41,13.42,14500.0,13.43,13.43,13.41,13.42,14500.0
2012-09-18 10:00:00,13.42,13.45,13.41,13.42,21900.0,13.42,13.45,13.41,13.42,21900.0
2012-09-18 10:05:00,13.4,13.41,13.36,13.36,21000.0,13.4,13.41,13.36,13.36,21000.0
2012-09-18 10:10:00,13.37,13.39,13.36,13.38,18800.0,13.37,13.39,13.36,13.38,18800.0
2012-09-18 10:15:00,13.39,13.42,13.38,13.42,8500.0,13.39,13.42,13.38,13.42,8500.0
2012-09-18 10:20:00,13.42,13.44,13.4,13.41,47000.0,13.42,13.44,13.4,13.41,47000.0
2012-09-18 10:25:00,13.41,13.42,13.4,13.42,27800.0,13.41,13.42,13.4,13.42,27800.0
2012-09-18 10:30:00,13.42,13.43,13.41,13.42,23300.0,13.42,13.43,13.41,13.42,23300.0
2012-09-18 10:35:00,13.43,13.43,13.42,13.43,1500.0,13.43,13.43,13.42,13.43,1500.0
2012-09-18 10:40:00,13.43,13.44,13.42,13.43,26300.0,13.43,13.44,13.42,13.43,26300.0
2012-09-18 10:45:00,13.42,13.43,13.4,13.41,63700.0,13.42,13.43,13.4,13.41,63700.0
2012-09-18 10:50:00,13.42,13.42,13.41,13.42,1300.0,13.42,13.42,13.41,13.42,1300.0
2012-09-18 10:55:00,13.41,13.44,13.41,13.43,8200.0,13.41,13.44,13.41,13.43,8200.0
2012-09-18 11:00:00,13.44,13.46,13.44,13.45,27800.0,13.44,13.46,13.44,13.45,27800.0
2012-09-18 11:05:00,13.45,13.45,13.44,13.44,5600.0,13.45,13.45,13.44,13.44,5600.0
2012-09-18 11:10:00,13.45,13.45,13.44,13.45,6500.0,13.45,13.45,13.44,13.45,6500.0
2012-09-18 11:15:00,13.44,13.45,13.44,13.45,6900.0,13.44,13.45,13.44,13.45,6900.0
2012-09-18 11:20:00,13.44,13.45,13.43,13.43,51800.0,13.44,13.45,13.43,13.43,51800.0
2012-09-18 11:25:00,13.43,13.44,13.43,13.44,2000.0,13.43,13.44,13.43,13.44,2000.0
2012-09-18 11:30:00,13.43,13.44,13.43,13.44,17500.0,13.43,13.44,13.43,13.44,17500.0
2012-09-18 11:35:00,13.44,13.45,13.43,13.44,35000.0,13.44,13.45,13.43,13.44,35000.0
2012-09-18 11:40:00,13.44,13.45,13.43,13.43,20400.0,13.44,13.45,13.43,13.43,20400.0
2012-09-18 11:45:00,13.43,13.44,13.43,13.43,2800.0,13.43,13.44,13.43,13.43,2800.0
2012-09-18 11:50:00,13.43,13.44,13.43,13.43,1700.0,13.43,13.44,13.43,13.43,1700.0
2012-09-18 11:55:00,13.43,13.44,13.43,13.43,2600.0,13.43,13.44,13.43,13.43,2600.0
2012-09-18 12:00:00,13.44,13.44,13.43,13.43,2700.0,13.44,13.44,13.43,13.43,2700.0
2012-09-18 12:05:00,13.43,13.44,13.4,13.4,26000.0,13.43,13.44,13.4,13.4,26000.0
2012-09-18 12:10:00,13.41,13.41,13.38,13.38,17600.0,13.41,13.41,13.38,13.38,17600.0
2012-09-18 12:15:00,13.38,13.38,13.36,13.37,24900.0,13.38,13.38,13.36,13.37,24900.0
2012-09-18 12:20:00,13.38,13.38,13.37,13.37,4000.0,13.38,13.38,13.37,13.37,4000.0
2012-09-18 12:25:00,13.37,13.38,13.37,13.38,6000.0,13.37,13.38,13.37,13.38,6000.0
2012-09-18 12:30:00,13.37,13.4,13.37,13.4,15400.0,13.37,13.4,13.37,13.4,15400.0
2012-09-18 12:35:00,13.39,13.4,13.39,13.4,9600.0,13.39,13.4,13.39,13.4,9600.0
2012-09-18 12:40:00,13.39,13.4,13.39,13.39,3000.0,13.39,13.4,13.39,13.39,3000.0
2012-09-18 12:45:00,13.39,13.42,13.39,13.42,81700.0,13.39,13.42,13.39,13.42,81700.0
2012-09-18 12:50:00,13.42,13.44,13.42,13.43,7100.0,13.42,13.44,13.42,13.43,7100.0
2012-09-18 12:55:00,13.44,13.44,13.43,13.44,2800.0,13.44,13.44,13.43,13.44,2800.0
2012-09-18 13:00:00,13.44,13.44,13.43,13.44,2200.0,13.44,13.44,13.43,13.44,2200.0
2012-09-18 13:05:00,13.44,13.44,13.41,13.44,48100.0,13.44,13.44,13.41,13.44,48100.0
2012-09-18 13:10:00,13.44,13.44,13.43,13.43,1100.0,13.44,13.44,13.43,13.43,1100.0
2012-09-18 13:15:00,13.44,13.44,13.42,13.42,47400.0,13.44,13.44,13.42,13.42,47400.0
2012-09-18 13:20:00,13.43,13.44,13.42,13.44,231000.0,13.43,13.44,13.42,13.44,231000.0
2012-09-18 13:25:00,13.43,13.44,13.42,13.43,44700.0,13.43,13.44,13.42,13.43,44700.0
2012-09-18 13:30:00,13.43,13.43,13.41,13.42,16600.0,13.43,13.43,13.41,13.42,16600.0
2012-09-18 13:35:00,13.41,13.42,13.41,13.41,3700.0,13.41,13.42,13.41,13.41,3700.0
2012-09-18 13:40:00,13.42,13.42,13.4,13.41,23200.0,13.42,13.42,13.4,13.41,23200.0
2012-09-18 13:45:00,13.41,13.41,13.4,13.41,3200.0,13.41,13.41,13.4,13.41,3200.0
2012-09-18 13:50:00,13.41,13.41,13.4,13.4,4300.0,13.41,13.41,13.4,13.4,4300.0
2012-09-18 13:55:00,13.41,13.41,13.39,13.4,111600.0,13.41,13.41,13.39,13.4,111600.0
2012-09-18 14:00:00,13.4,13.4,13.39,13.39,4500.0,13.4,13.4,13.39,13.39,4500.0
2012-09-18 14:05:00,13.39,13.4,13.38,13.4,33100.0,13.39,13.4,13.38,13.4,33100.0
2012-09-18 14:10:00,13.4,13.4,13.39,13.39,1000.0,13.4,13.4,13.39,13.39,1000.0
2012-09-18 14:15:00,13.4,13.4,13.39,13.4,2800.0,13.4,13.4,13.39,13.4,2800.0
2012-09-18 14:20:00,13.4,13.4,13.38,13.38,13000.0,13.4,13.4,13.38,13.38,13000.0
2012-09-18 14:25:00,13.38,13.39,13.37,13.37,13100.0,13.38,13.39,13.37,13.37,13100.0
2012-09-18 14:30:00,13.38,13.39,13.38,13.39,9100.0,13.38,13.39,13.38,13.39,9100.0
2012-09-18 14:35:00,13.38,13.38,13.37,13.38,8900.0,13.38,13.38,13.37,13.38,8900.0
2012-09-18 14:40:00,13.37,13.38,13.37,13.38,6100.0,13.37,13.38,13.37,13.38,6100.0
2012-09-18 14:45:00,13.38,13.4,13.38,13.4,20500.0,13.38,13.4,13.38,13.4,20500.0
2012-09-18 14:50:00,13.4,13.4,13.39,13.4,3100.0,13.4,13.4,13.39,13.4,3100.0
2012-09-18 14:55:00,13.39,13.4,13.39,13.4,6900.0,13.39,13.4,13.39,13.4,6900.0
2012-09-18 15:00:00,13.4,13.4,13.39,13.4,49300.0,13.4,13.4,13.39,13.4,49300.0
2012-09-18 15:05:00,13.4,13.42,13.39,13.41,49000.0,13.4,13.42,13.39,13.41,49000.0
2012-09-18 15:10:00,13.41,13.41,13.4,13.4,12100.0,13.41,13.41,13.4,13.4,12100.0
2012-09-18 15:15:00,13.41,13.42,13.4,13.41,62700.0,13.41,13.42,13.4,13.41,62700.0
2012-09-18 15:20:00,13.4,13.41,13.39,13.4,18200.0,13.4,13.41,13.39,13.4,18200.0
2012-09-18 15:25:00,13.41,13.41,13.4,13.41,14700.0,13.41,13.41,13.4,13.41,14700.0
2012-09-18 15:30:00,13.41,13.44,13.4,13.44,40700.0,13.41,13.44,13.4,13.44,40700.0
2012-09-18 15:35:00,13.44,13.44,13.41,13.42,55400.0,13.44,13.44,13.41,13.42,55400.0
2012-09-18 15:40:00,13.42,13.43,13.39,13.4,71200.0,13.42,13.43,13.39,13.4,71200.0
2012-09-18 15:45:00,13.4,13.43,13.4,13.43,57600.0,13.4,13.43,13.4,13.43,57600.0
2012-09-18 15:50:00,13.43,13.43,13.4,13.41,45500.0,13.43,13.43,13.4,13.41,45500.0
2012-09-18 15:55:00,13.41,13.42,13.39,13.39,162700.0,13.41,13.42,13.39,13.39,162700.0
2012-09-19 09:30:00,13.32,13.4,13.31,13.36,40700.0,13.32,13.4,13.31,13.36,40700.0
2012-09-19 09:35:00,13.36,13.37,13.31,13.33,7300.0,13.36,13.37,13.31,13.33,7300.0
2012-09-19 09:40:00,13.33,13.33,13.32,13.33,6500.0,13.33,13.33,13.32,13.33,6500.0
2012-09-19 09:45:00,13.33,13.36,13.33,13.36,4400.0,13.33,13.36,13.33,13.36,4400.0
2012-09-19 09:50:00,13.36,13.37,13.35,13.37,8200.0,13.36,13.37,13.35,13.37,8200.0
2012-09-19 09:55:00,13.38,13.39,13.38,13.39,7700.0,13.38,13.39,13.38,13.39,7700.0
2012-09-19 10:00:00,13.39,13.44,13.39,13.44,27100.0,13.39,13.44,13.39,13.44,27100.0
2012-09-19 10:05:00,13.44,13.44,13.36,13.37,25500.0,13.44,13.44,13.36,13.37,25500.0
2012-09-19 10:10:00,13.37,13.38,13.36,13.36,23300.0,13.37,13.38,13.36,13.36,23300.0
2012-09-19 10:15:00,13.37,13.37,13.35,13.36,8900.0,13.37,13.37,13.35,13.36,8900.0
2012-09-19 10:20:00,13.35,13.36,13.34,13.34,7000.0,13.35,13.36,13.34,13.34,7000.0
2012-09-19 10:25:00,13.35,13.36,13.34,13.36,7700.0,13.35,13.36,13.34,13.36,7700.0
2012-09-19 10:30:00,13.35,13.36,13.32,13.34,15600.0,13.35,13.36,13.32,13.34,15600.0
2012-09-19 10:35:00,13.34,13.36,13.33,13.36,6800.0,13.34,13.36,13.33,13.36,6800.0
2012-09-19 10:40:00,13.36,13.36,13.34,13.35,14200.0,13.36,13.36,13.34,13.35,14200.0
2012-09-19 10:45:00,13.35,13.35,13.33,13.35,17000.0,13.35,13.35,13.33,13.35,17000.0
2012-09-19 10:50:00,13.35,13.35,13.32,13.34,21500.0,13.35,13.35,13.32,13.34,21500.0
2012-09-19 10:55:00,13.35,13.35,13.29,13.31,55800.0,13.35,13.35,13.29,13.31,55800.0
2012-09-19 11:00:00,13.31,13.34,13.31,13.34,48500.0,13.31,13.34,13.31,13.34,48500.0
2012-09-19 11:05:00,13.33,13.36,13.33,13.35,33100.0,13.33,13.36,13.33,13.35,33100.0
2012-09-19 11:10:00,13.35,13.39,13.34,13.36,64600.0,13.35,13.39,13.34,13.36,64600.0
2012-09-19 11:15:00,13.37,13.38,13.35,13.36,72400.0,13.37,13.38,13.35,13.36,72400.0
2012-09-19 11:20:00,13.37,13.37,13.35,13.36,47400.0,13.37,13.37,13.35,13.36,47400.0
2012-09-19 11:25:00,13.37,13.37,13.36,13.37,4000.0,13.37,13.37,13.36,13.37,4000.0
2012-09-19 11:30:00,13.37,13.37,13.36,13.36,4100.0,13.37,13.37,13.36,13.36,4100.0
2012-09-19 11:35:00,13.36,13.37,13.36,13.37,3400.0,13.36,13.37,13.36,13.37,3400.0
2012-09-19 11:40:00,13.37,13.4,13.37,13.39,56000.0,13.37,13.4,13.37,13.39,56000.0
2012-09-19 11:45:00,13.39,13.39,13.38,13.38,27700.0,13.39,13.39,13.38,13.38,27700.0
2012-09-19 11:50:00,13.38,13.39,13.38,13.39,72600.0,13.38,13.39,13.38,13.39,72600.0
2012-09-19 11:55:00,13.39,13.4,13.38,13.4,7300.0,13.39,13.4,13.38,13.4,7300.0
2012-09-19 12:00:00,13.4,13.42,13.39,13.39,50100.0,13.4,13.42,13.39,13.39,50100.0
2012-09-19 12:05:00,13.39,13.4,13.38,13.4,63600.0,13.39,13.4,13.38,13.4,63600.0
2012-09-19 12:10:00,13.4,13.4,13.39,13.4,4700.0,13.4,13.4,13.39,13.4,4700.0
2012-09-19 12:15:00,13.4,13.4,13.39,13.39,2700.0,13.4,13.4,13.39,13.39,2700.0
2012-09-19 12:20:00,13.39,13.4,13.39,13.39,6300.0,13.39,13.4,13.39,13.39,6300.0
2012-09-19 12:25:00,13.4,13.41,13.39,13.41,24500.0,13.4,13.41,13.39,13.41,24500.0
2012-09-19 12:30:00,13.4,13.41,13.39,13.39,31800.0,13.4,13.41,13.39,13.39,31800.0
2012-09-19 12:35:00,13.4,13.4,13.39,13.39,3400.0,13.4,13.4,13.39,13.39,3400.0
2012-09-19 12:40:00,13.4,13.41,13.39,13.4,17600.0,13.4,13.41,13.39,13.4,17600.0
2012-09-19 12:45:00,13.4,13.4,13.38,13.39,19200.0,13.4,13.4,13.38,13.39,19200.0
2012-09-19 12:50:00,13.38,13.39,13.37,13.39,13100.0,13.38,13.39,13.37,13.39,13100.0
2012-09-19 12:55:00,13.39,13.4,13.38,13.39,9200.0,13.39,13.4,13.38,13.39,9200.0
2012-09-19 13:00:00,13.39,13.4,13.39,13.4,2900.0,13.39,13.4,13.39,13.4,2900.0
2012-09-19 13:05:00,13.39,13.4,13.37,13.38,35100.0,13.39,13.4,13.37,13.38,35100.0
2012-09-19 13:10:00,13.38,13.4,13.38,13.4,8500.0,13.38,13.4,13.38,13.4,8500.0
2012-09-19 13:15:00,13.4,13.4,13.38,13.38,13800.0,13.4,13.4,13.38,13.38,13800.0
2012-09-19 13:20:00,13.38,13.39,13.38,13.38,3500.0,13.38,13.39,13.38,13.38,3500.0
2012-09-19 13:25:00,13.38,13.39,13.38,13.38,1900.0,13.38,13.39,13.38,13.38,1900.0
2012-09-19 13:30:00,13.38,13.39,13.38,13.39,4700.0,13.38,13.39,13.38,13.39,4700.0
2012-09-19 13:35:00,13.38,13.39,13.35,13.35,21300.0,13.38,13.39,13.35,13.35,21300.0
2012-09-19 13:40:00,13.35,13.36,13.35,13.35,3300.0,13.35,13.36,13.35,13.35,3300.0
2012-09-19 13:45:00,13.36,13.36,13.35,13.36,5200.0,13.36,13.36,13.35,13.36,5200.0
2012-09-19 13:50:00,13.36,13.36,13.35,13.36,4400.0,13.36,13.36,13.35,13.36,4400.0
2012-09-19 13:55:00,13.36,13.36,13.35,13.36,3300.0,13.36,13.36,13.35,13.36,3300.0
2012-09-19 14:00:00,13.36,13.36,13.35,13.36,3100.0,13.36,13.36,13.35,13.36,3100.0
2012-09-19 14:05:00,13.36,13.37,13.35,13.37,10800.0,13.36,13.37,13.35,13.37,10800.0
2012-09-19 14:10:00,13.36,13.37,13.35,13.36,17300.0,13.36,13.37,13.35,13.36,17300.0
2012-09-19 14:15:00,13.36,13.37,13.35,13.37,5600.0,13.36,13.37,13.35,13.37,5600.0
2012-09-19 14:20:00,13.37,13.38,13.37,13.38,17700.0,13.37,13.38,13.37,13.38,17700.0
2012-09-19 14:25:00,13.38,13.4,13.38,13.4,20700.0,13.38,13.4,13.38,13.4,20700.0
2012-09-19 14:30:00,13.4,13.4,13.4,13.4,3000.0,13.4,13.4,13.4,13.4,3000.0
2012-09-19 14:35:00,13.4,13.4,13.39,13.4,4400.0,13.4,13.4,13.39,13.4,4400.0
2012-09-19 14:40:00,13.4,13.42,13.4,13.42,27100.0,13.4,13.42,13.4,13.42,27100.0
2012-09-19 14:45:00,13.41,13.42,13.39,13.4,33900.0,13.41,13.42,13.39,13.4,33900.0
2012-09-19 14:50:00,13.4,13.41,13.4,13.41,2700.0,13.4,13.41,13.4,13.41,2700.0
2012-09-19 14:55:00,13.4,13.43,13.4,13.43,14700.0,13.4,13.43,13.4,13.43,14700.0
2012-09-19 15:00:00,13.43,13.43,13.4,13.42,27800.0,13.43,13.43,13.4,13.42,27800.0
2012-09-19 15:05:00,13.41,13.44,13.41,13.44,22800.0,13.41,13.44,13.41,13.44,22800.0
2012-09-19 15:10:00,13.44,13.45,13.43,13.45,13500.0,13.44,13.45,13.43,13.45,13500.0
2012-09-19 15:15:00,13.45,13.46,13.43,13.43,44400.0,13.45,13.46,13.43,13.43,44400.0
2012-09-19 15:20:00,13.44,13.44,13.43,13.43,10100.0,13.44,13.44,13.43,13.43,10100.0
2012-09-19 15:25:00,13.43,13.44,13.43,13.44,33100.0,13.43,13.44,13.43,13.44,33100.0
2012-09-19 15:30:00,13.44,13.45,13.43,13.45,10800.0,13.44,13.45,13.43,13.45,10800.0
2012-09-19 15:35:00,13.45,13.46,13.44,13.46,19200.0,13.45,13.46,13.44,13.46,19200.0
2012-09-19 15:40:00,13.47,13.47,13.46,13.47,14700.0,13.47,13.47,13.46,13.47,14700.0
2012-09-19 15:45:00,13.47,13.48,13.46,13.46,39500.0,13.47,13.48,13.46,13.46,39500.0
2012-09-19 15:50:00,13.46,13.47,13.45,13.46,40400.0,13.46,13.47,13.45,13.46,40400.0
2012-09-19 15:55:00,13.46,13.46,13.42,13.43,81100.0,13.46,13.46,13.42,13.43,81100.0
2012-09-20 09:30:00,13.35,13.39,13.31,13.38,12100.0,13.35,13.39,13.31,13.38,12100.0
2012-09-20 09:35:00,13.37,13.37,13.29,13.32,10300.0,13.37,13.37,13.29,13.32,10300.0
2012-09-20 09:40:00,13.34,13.36,13.32,13.36,10800.0,13.34,13.36,13.32,13.36,10800.0
2012-09-20 09:45:00,13.36,13.38,13.29,13.3,33700.0,13.36,13.38,13.29,13.3,33700.0
2012-09-20 09:50:00,13.29,13.29,13.25,13.25,11300.0,13.29,13.29,13.25,13.25,11300.0
2012-09-20 09:55:00,13.25,13.25,13.22,13.25,37100.0,13.25,13.25,13.22,13.25,37100.0
2012-09-20 10:00:00,13.25,13.29,13.25,13.28,10400.0,13.25,13.29,13.25,13.28,10400.0
2012-09-20 10:05:00,13.29,13.29,13.28,13.28,11400.0,13.29,13.29,13.28,13.28,11400.0
2012-09-20 10:10:00,13.29,13.34,13.28,13.31,20000.0,13.29,13.34,13.28,13.31,20000.0
2012-09-20 10:15:00,13.32,13.33,13.28,13.31,128200.0,13.32,13.33,13.28,13.31,128200.0
2012-09-20 10:20:00,13.31,13.31,13.29,13.3,56200.0,13.31,13.31,13.29,13.3,56200.0
2012-09-20 10:25:00,13.3,13.3,13.27,13.28,134000.0,13.3,13.3,13.27,13.28,134000.0
2012-09-20 10:30:00,13.28,13.29,13.25,13.25,68800.0,13.28,13.29,13.25,13.25,68800.0
2012-09-20 10:35:00,13.25,13.25,13.21,13.25,72000.0,13.25,13.25,13.21,13.25,72000.0
2012-09-20 10:40:00,13.25,13.27,13.25,13.27,7300.0,13.25,13.27,13.25,13.27,7300.0
2012-09-20 10:45:00,13.27,13.29,13.27,13.29,7500.0,13.27,13.29,13.27,13.29,7500.0
2012-09-20 10:50:00,13.28,13.28,13.26,13.26,15700.0,13.28,13.28,13.26,13.26,15700.0
2012-09-20 10:55:00,13.26,13.29,13.26,13.29,20600.0,13.26,13.29,13.26,13.29,20600.0
2012-09-20 11:00:00,13.29,13.3,13.29,13.29,5300.0,13.29,13.3,13.29,13.29,5300.0
2012-09-20 11:05:00,13.3,13.3,13.29,13.29,2000.0,13.3,13.3,13.29,13.29,2000.0
2012-09-20 11:10:00,13.29,13.3,13.27,13.27,17000.0,13.29,13.3,13.27,13.27,17000.0
2012-09-20 11:15:00,13.27,13.28,13.26,13.26,5100.0,13.27,13.28,13.26,13.26,5100.0
2012-09-20 11:20:00,13.26,13.27,13.26,13.26,2300.0,13.26,13.27,13.26,13.26,2300.0
2012-09-20 11:25:00,13.27,13.27,13.25,13.26,9000.0,13.27,13.27,13.25,13.26,9000.0
2012-09-20 11:30:00,13.26,13.27,13.26,13.27,13800.0,13.26,13.27,13.26,13.27,13800.0
2012-09-20 11:35:00,13.27,13.27,13.26,13.26,2600.0,13.27,13.27,13.26,13.26,2600.0
2012-09-20 11:40:00,13.27,13.27,13.25,13.27,8300.0,13.27,13.27,13.25,13.27,8300.0
2012-09-20 11:45:00,13.27,13.27,13.26,13.26,6100.0,13.27,13.27,13.26,13.26,6100.0
2012-09-20 11:50:00,13.26,13.27,13.26,13.27,5300.0,13.26,13.27,13.26,13.27,5300.0
2012-09-20 11:55:00,13.27,13.27,13.25,13.25,12600.0,13.27,13.27,13.25,13.25,12600.0
2012-09-20 12:00:00,13.25,13.27,13.25,13.27,26700.0,13.25,13.27,13.25,13.27,26700.0
2012-09-20 12:05:00,13.27,13.27,13.25,13.25,10700.0,13.27,13.27,13.25,13.25,10700.0
2012-09-20 12:10:00,13.25,13.26,13.24,13.24,21500.0,13.25,13.26,13.24,13.24,21500.0
2012-09-20 12:15:00,13.23,13.24,13.23,13.24,3600.0,13.23,13.24,13.23,13.24,3600.0
2012-09-20 12:20:00,13.23,13.24,13.23,13.23,1600.0,13.23,13.24,13.23,13.23,1600.0
2012-09-20 12:25:00,13.24,13.24,13.22,13.23,8900.0,13.24,13.24,13.22,13.23,8900.0
2012-09-20 12:30:00,13.22,13.23,13.22,13.23,4300.0,13.22,13.23,13.22,13.23,4300.0
2012-09-20 12:35:00,13.23,13.24,13.23,13.24,14100.0,13.23,13.24,13.23,13.24,14100.0
2012-09-20 12:40:00,13.24,13.25,13.24,13.25,6500.0,13.24,13.25,13.24,13.25,6500.0
2012-09-20 12:45:00,13.25,13.25,13.23,13.23,21900.0,13.25,13.25,13.23,13.23,21900.0
2012-09-20 12:50:00,13.22,13.25,13.22,13.25,8900.0,13.22,13.25,13.22,13.25,8900.0
2012-09-20 12:55:00,13.25,13.25,13.24,13.25,4300.0,13.25,13.25,13.24,13.25,4300.0
2012-09-20 13:00:00,13.25,13.25,13.24,13.25,3700.0,13.25,13.25,13.24,13.25,3700.0
2012-09-20 13:05:00,13.24,13.27,13.24,13.27,50200.0,13.24,13.27,13.24,13.27,50200.0
2012-09-20 13:10:00,13.27,13.27,13.26,13.27,16300.0,13.27,13.27,13.26,13.27,16300.0
2012-09-20 13:15:00,13.27,13.27,13.27,13.27,4300.0,13.27,13.27,13.27,13.27,4300.0
2012-09-20 13:20:00,13.27,13.27,13.26,13.27,5400.0,13.27,13.27,13.26,13.27,5400.0
2012-09-20 13:25:00,13.27,13.27,13.25,13.26,14800.0,13.27,13.27,13.25,13.26,14800.0
2012-09-20 13:30:00,13.26,13.27,13.25,13.27,13600.0,13.26,13.27,13.25,13.27,13600.0
2012-09-20 13:35:00,13.27,13.29,13.27,13.28,14200.0,13.27,13.29,13.27,13.28,14200.0
2012-09-20 13:40:00,13.27,13.27,13.26,13.26,12100.0,13.27,13.27,13.26,13.26,12100.0
2012-09-20 13:45:00,13.26,13.27,13.26,13.27,5100.0,13.26,13.27,13.26,13.27,5100.0
2012-09-20 13:50:00,13.26,13.27,13.26,13.26,2500.0,13.26,13.27,13.26,13.26,2500.0
2012-09-20 13:55:00,13.27,13.27,13.25,13.25,9100.0,13.27,13.27,13.25,13.25,9100.0
2012-09-20 14:00:00,13.25,13.26,13.24,13.24,10200.0,13.25,13.26,13.24,13.24,10200.0
2012-09-20 14:05:00,13.25,13.25,13.24,13.25,4900.0,13.25,13.25,13.24,13.25,4900.0
2012-09-20 14:10:00,13.25,13.25,13.24,13.25,4100.0,13.25,13.25,13.24,13.25,4100.0
2012-09-20 14:15:00,13.24,13.27,13.24,13.26,40300.0,13.24,13.27,13.24,13.26,40300.0
2012-09-20 14:20:00,13.26,13.26,13.25,13.25,11200.0,13.26,13.26,13.25,13.25,11200.0
2012-09-20 14:25:00,13.26,13.26,13.25,13.25,5100.0,13.26,13.26,13.25,13.25,5100.0
2012-09-20 14:30:00,13.25,13.26,13.25,13.26,5500.0,13.25,13.26,13.25,13.26,5500.0
2012-09-20 14:35:00,13.25,13.26,13.24,13.24,16800.0,13.25,13.26,13.24,13.24,16800.0
2012-09-20 14:40:00,13.24,13.25,13.24,13.24,9100.0,13.24,13.25,13.24,13.24,9100.0
2012-09-20 14:45:00,13.24,13.25,13.24,13.25,7700.0,13.24,13.25,13.24,13.25,7700.0
2012-09-20 14:50:00,13.25,13.25,13.24,13.25,12200.0,13.25,13.25,13.24,13.25,12200.0
2012-09-20 14:55:00,13.25,13.27,13.25,13.27,19200.0,13.25,13.27,13.25,13.27,19200.0
2012-09-20 15:00:00,13.27,13.27,13.27,13.27,8300.0,13.27,13.27,13.27,13.27,8300.0
2012-09-20 15:05:00,13.27,13.27,13.26,13.27,12500.0,13.27,13.27,13.26,13.27,12500.0
2012-09-20 15:10:00,13.27,13.28,13.27,13.28,26400.0,13.27,13.28,13.27,13.28,26400.0
2012-09-20 15:15:00,13.28,13.3,13.28,13.3,22200.0,13.28,13.3,13.28,13.3,22200.0
2012-09-20 15:20:00,13.3,13.33,13.29,13.32,44100.0,13.3,13.33,13.29,13.32,44100.0
2012-09-20 15:25:00,13.32,13.33,13.31,13.33,23800.0,13.32,13.33,13.31,13.33,23800.0
2012-09-20 15:30:00,13.33,13.33,13.32,13.32,27600.0,13.33,13.33,13.32,13.32,27600.0
2012-09-20 15:35:00,13.33,13.33,13.32,13.33,51700.0,13.33,13.33,13.32,13.33,51700.0
2012-09-20 15:40:00,13.33,13.33,13.31,13.31,56200.0,13.33,13.33,13.31,13.31,56200.0
2012-09-20 15:45:00,13.32,13.33,13.31,13.32,73400.0,13.32,13.33,13.31,13.32,73400.0
2012-09-20 15:50:00,13.32,13.33,13.32,13.33,22600.0,13.32,13.33,13.32,13.33,22600.0
2012-09-20 15:55:00,13.33,13.34,13.32,13.34,101600.0,13.33,13.34,13.32,13.34,101600.0
2012-09-21 09:30:00,13.44,13.52,13.41,13.49,458400.0,13.44,13.52,13.41,13.49,458400.0
2012-09-21 09:35:00,13.48,13.51,13.45,13.51,27900.0,13.48,13.51,13.45,13.51,27900.0
2012-09-21 09:40:00,13.5,13.51,13.46,13.48,26200.0,13.5,13.51,13.46,13.48,26200.0
2012-09-21 09:45:00,13.49,13.49,13.45,13.48,11300.0,13.49,13.49,13.45,13.48,11300.0
2012-09-21 09:50:00,13.48,13.5,13.47,13.5,13200.0,13.48,13.5,13.47,13.5,13200.0
2012-09-21 09:55:00,13.5,13.54,13.49,13.54,8800.0,13.5,13.54,13.49,13.54,8800.0
2012-09-21 10:00:00,13.54,13.54,13.5,13.51,24900.0,13.54,13.54,13.5,13.51,24900.0
2012-09-21 10:05:00,13.51,13.54,13.5,13.54,20700.0,13.51,13.54,13.5,13.54,20700.0
2012-09-21 10:10:00,13.54,13.54,13.51,13.51,6700.0,13.54,13.54,13.51,13.51,6700.0
2012-09-21 10:15:00,13.51,13.52,13.51,13.51,7400.0,13.51,13.52,13.51,13.51,7400.0
2012-09-21 10:20:00,13.52,13.55,13.51,13.55,10900.0,13.52,13.55,13.51,13.55,10900.0
2012-09-21 10:25:00,13.54,13.55,13.54,13.55,1900.0,13.54,13.55,13.54,13.55,1900.0
2012-09-21 10:30:00,13.55,13.56,13.54,13.54,12000.0,13.55,13.56,13.54,13.54,12000.0
2012-09-21 10:35:00,13.54,13.54,13.54,13.54,3800.0,13.54,13.54,13.54,13.54,3800.0
2012-09-21 10:40:00,13.54,13.54,13.52,13.52,8800.0,13.54,13.54,13.52,13.52,8800.0
2012-09-21 10:45:00,13.52,13.53,13.51,13.51,9900.0,13.52,13.53,13.51,13.51,9900.0
2012-09-21 10:50:00,13.51,13.51,13.48,13.48,31300.0,13.51,13.51,13.48,13.48,31300.0
2012-09-21 10:55:00,13.48,13.49,13.46,13.47,4000.0,13.48,13.49,13.46,13.47,4000.0
2012-09-21 11:00:00,13.46,13.46,13.46,13.46,6400.0,13.46,13.46,13.46,13.46,6400.0
2012-09-21 11:05:00,13.46,13.47,13.45,13.45,6200.0,13.46,13.47,13.45,13.45,6200.0
2012-09-21 11:10:00,13.46,13.46,13.44,13.45,11500.0,13.46,13.46,13.44,13.45,11500.0
2012-09-21 11:15:00,13.45,13.45,13.44,13.44,8200.0,13.45,13.45,13.44,13.44,8200.0
2012-09-21 11:20:00,13.45,13.45,13.43,13.43,12400.0,13.45,13.45,13.43,13.43,12400.0
2012-09-21 11:25:00,13.43,13.44,13.43,13.43,3200.0,13.43,13.44,13.43,13.43,3200.0
2012-09-21 11:30:00,13.43,13.43,13.42,13.43,7600.0,13.43,13.43,13.42,13.43,7600.0
2012-09-21 11:35:00,13.42,13.43,13.41,13.42,19200.0,13.42,13.43,13.41,13.42,19200.0
2012-09-21 11:40:00,13.42,13.42,13.41,13.41,2900.0,13.42,13.42,13.41,13.41,2900.0
2012-09-21 11:45:00,13.42,13.46,13.41,13.45,58400.0,13.42,13.46,13.41,13.45,58400.0
2012-09-21 11:50:00,13.45,13.45,13.43,13.43,8200.0,13.45,13.45,13.43,13.43,8200.0
2012-09-21 11:55:00,13.44,13.45,13.43,13.44,5800.0,13.44,13.45,13.43,13.44,5800.0
2012-09-21 12:00:00,13.45,13.46,13.43,13.45,14600.0,13.45,13.46,13.43,13.45,14600.0
2012-09-21 12:05:00,13.46,13.46,13.44,13.44,3800.0,13.46,13.46,13.44,13.44,3800.0
2012-09-21 12:10:00,13.44,13.45,13.44,13.44,2600.0,13.44,13.45,13.44,13.44,2600.0
2012-09-21 12:15:00,13.45,13.45,13.43,13.43,5000.0,13.45,13.45,13.43,13.43,5000.0
2012-09-21 12:20:00,13.44,13.44,13.43,13.43,7700.0,13.44,13.44,13.43,13.43,7700.0
2012-09-21 12:25:00,13.43,13.43,13.41,13.41,8300.0,13.43,13.43,13.41,13.41,8300.0
2012-09-21 12:30:00,13.41,13.42,13.41,13.41,7900.0,13.41,13.42,13.41,13.41,7900.0
2012-09-21 12:35:00,13.41,13.43,13.41,13.41,17200.0,13.41,13.43,13.41,13.41,17200.0
2012-09-21 12:40:00,13.41,13.42,13.41,13.42,8600.0,13.41,13.42,13.41,13.42,8600.0
2012-09-21 12:45:00,13.41,13.42,13.41,13.41,6500.0,13.41,13.42,13.41,13.41,6500.0
2012-09-21 12:50:00,13.41,13.42,13.41,13.42,2600.0,13.41,13.42,13.41,13.42,2600.0
2012-09-21 12:55:00,13.41,13.42,13.41,13.41,3800.0,13.41,13.42,13.41,13.41,3800.0
2012-09-21 13:00:00,13.41,13.42,13.4,13.4,12100.0,13.41,13.42,13.4,13.4,12100.0
2012-09-21 13:05:00,13.4,13.41,13.4,13.4,18700.0,13.4,13.41,13.4,13.4,18700.0
2012-09-21 13:10:00,13.4,13.41,13.4,13.41,27900.0,13.4,13.41,13.4,13.41,27900.0
2012-09-21 13:15:00,13.4,13.41,13.4,13.4,3300.0,13.4,13.41,13.4,13.4,3300.0
2012-09-21 13:20:00,13.41,13.41,13.39,13.4,6800.0,13.41,13.41,13.39,13.4,6800.0
2012-09-21 13:25:00,13.39,13.4,13.38,13.38,9800.0,13.39,13.4,13.38,13.38,9800.0
2012-09-21 13:30:00,13.38,13.39,13.38,13.38,5700.0,13.38,13.39,13.38,13.38,5700.0
2012-09-21 13:35:00,13.38,13.39,13.38,13.38,26700.0,13.38,13.39,13.38,13.38,26700.0
2012-09-21 13:40:00,13.38,13.4,13.38,13.38,24200.0,13.38,13.4,13.38,13.38,24200.0
2012-09-21 13:45:00,13.38,13.39,13.38,13.38,5400.0,13.38,13.39,13.38,13.38,5400.0
2012-09-21 13:50:00,13.38,13.39,13.38,13.38,5500.0,13.38,13.39,13.38,13.38,5500.0
2012-09-21 13:55:00,13.39,13.39,13.38,13.39,4400.0,13.39,13.39,13.38,13.39,4400.0
2012-09-21 14:00:00,13.38,13.39,13.38,13.38,5700.0,13.38,13.39,13.38,13.38,5700.0
2012-09-21 14:05:00,13.38,13.4,13.38,13.39,14300.0,13.38,13.4,13.38,13.39,14300.0
2012-09-21 14:10:00,13.4,13.41,13.39,13.41,21900.0,13.4,13.41,13.39,13.41,21900.0
2012-09-21 14:15:00,13.41,13.41,13.39,13.4,42700.0,13.41,13.41,13.39,13.4,42700.0
2012-09-21 14:20:00,13.4,13.4,13.37,13.37,19200.0,13.4,13.4,13.37,13.37,19200.0
2012-09-21 14:25:00,13.38,13.39,13.37,13.38,23700.0,13.38,13.39,13.37,13.38,23700.0
2012-09-21 14:30:00,13.38,13.38,13.37,13.38,12000.0,13.38,13.38,13.37,13.38,12000.0
2012-09-21 14:35:00,13.38,13.38,13.36,13.36,15400.0,13.38,13.38,13.36,13.36,15400.0
2012-09-21 14:40:00,13.36,13.37,13.36,13.36,4600.0,13.36,13.37,13.36,13.36,4600.0
2012-09-21 14:45:00,13.37,13.38,13.36,13.38,53500.0,13.37,13.38,13.36,13.38,53500.0
2012-09-21 14:50:00,13.37,13.38,13.36,13.37,6600.0,13.37,13.38,13.36,13.37,6600.0
2012-09-21 14:55:00,13.37,13.37,13.35,13.36,11600.0,13.37,13.37,13.35,13.36,11600.0
2012-09-21 15:00:00,13.35,13.36,13.35,13.35,13100.0,13.35,13.36,13.35,13.35,13100.0
2012-09-21 15:05:00,13.35,13.36,13.35,13.36,7500.0,13.35,13.36,13.35,13.36,7500.0
2012-09-21 15:10:00,13.35,13.36,13.34,13.35,20100.0,13.35,13.36,13.34,13.35,20100.0
2012-09-21 15:15:00,13.34,13.35,13.34,13.35,16600.0,13.34,13.35,13.34,13.35,16600.0
2012-09-21 15:20:00,13.35,13.35,13.34,13.35,18800.0,13.35,13.35,13.34,13.35,18800.0
2012-09-21 15:25:00,13.34,13.35,13.34,13.34,15600.0,13.34,13.35,13.34,13.34,15600.0
2012-09-21 15:30:00,13.35,13.39,13.34,13.39,54000.0,13.35,13.39,13.34,13.39,54000.0
2012-09-21 15:35:00,13.39,13.39,13.37,13.37,33400.0,13.39,13.39,13.37,13.37,33400.0
2012-09-21 15:40:00,13.37,13.38,13.36,13.37,31800.0,13.37,13.38,13.36,13.37,31800.0
2012-09-21 15:45:00,13.37,13.37,13.36,13.37,56900.0,13.37,13.37,13.36,13.37,56900.0
2012-09-21 15:50:00,13.36,13.37,13.34,13.34,77100.0,13.36,13.37,13.34,13.34,77100.0
2012-09-21 15:55:00,13.35,13.35,13.32,13.33,135300.0,13.35,13.35,13.32,13.33,135300.0
2012-09-24 09:30:00,13.27,13.29,13.13,13.16,65300.0,13.27,13.29,13.13,13.16,65300.0
2012-09-24 09:35:00,13.18,13.26,13.18,13.26,11500.0,13.18,13.26,13.18,13.26,11500.0
2012-09-24 09:40:00,13.27,13.27,13.25,13.25,2400.0,13.27,13.27,13.25,13.25,2400.0
2012-09-24 09:45:00,13.26,13.29,13.23,13.25,18900.0,13.26,13.29,13.23,13.25,18900.0
2012-09-24 09:50:00,13.24,13.24,13.21,13.23,17600.0,13.24,13.24,13.21,13.23,17600.0
2012-09-24 09:55:00,13.23,13.25,13.22,13.24,10500.0,13.23,13.25,13.22,13.24,10500.0
2012-09-24 10:00:00,13.24,13.24,13.22,13.23,6300.0,13.24,13.24,13.22,13.23,6300.0
2012-09-24 10:05:00,13.24,13.24,13.22,13.23,14000.0,13.24,13.24,13.22,13.23,14000.0
2012-09-24 10:10:00,13.23,13.23,13.2,13.2,13100.0,13.23,13.23,13.2,13.2,13100.0
2012-09-24 10:15:00,13.2,13.21,13.18,13.19,25900.0,13.2,13.21,13.18,13.19,25900.0
2012-09-24 10:20:00,13.19,13.19,13.17,13.18,11600.0,13.19,13.19,13.17,13.18,11600.0
2012-09-24 10:25:00,13.18,13.2,13.17,13.2,8600.0,13.18,13.2,13.17,13.2,8600.0
2012-09-24 10:30:00,13.2,13.24,13.2,13.21,45200.0,13.2,13.24,13.2,13.21,45200.0
2012-09-24 10:35:00,13.21,13.21,13.2,13.21,13900.0,13.21,13.21,13.2,13.21,13900.0
2012-09-24 10:40:00,13.21,13.22,13.2,13.21,8600.0,13.21,13.22,13.2,13.21,8600.0
2012-09-24 10:45:00,13.21,13.23,13.21,13.21,9900.0,13.21,13.23,13.21,13.21,9900.0
2012-09-24 10:50:00,13.22,13.23,13.21,13.23,4600.0,13.22,13.23,13.21,13.23,4600.0
2012-09-24 10:55:00,13.23,13.26,13.23,13.24,42500.0,13.23,13.26,13.23,13.24,42500.0
2012-09-24 11:00:00,13.24,13.24,13.23,13.23,16300.0,13.24,13.24,13.23,13.23,16300.0
2012-09-24 11:05:00,13.23,13.23,13.21,13.21,9400.0,13.23,13.23,13.21,13.21,9400.0
2012-09-24 11:10:00,13.21,13.21,13.18,13.19,5600.0,13.21,13.21,13.18,13.19,5600.0
2012-09-24 11:15:00,13.19,13.2,13.18,13.2,9000.0,13.19,13.2,13.18,13.2,9000.0
2012-09-24 11:20:00,13.2,13.23,13.2,13.21,16900.0,13.2,13.23,13.2,13.21,16900.0
2012-09-24 11:25:00,13.22,13.22,13.2,13.21,20200.0,13.22,13.22,13.2,13.21,20200.0
2012-09-24 11:30:00,13.21,13.22,13.21,13.21,3500.0,13.21,13.22,13.21,13.21,3500.0
2012-09-24 11:35:00,13.22,13.22,13.21,13.21,9600.0,13.22,13.22,13.21,13.21,9600.0
2012-09-24 11:40:00,13.2,13.21,13.2,13.21,27700.0,13.2,13.21,13.2,13.21,27700.0
2012-09-24 11:45:00,13.21,13.21,13.2,13.2,1500.0,13.21,13.21,13.2,13.2,1500.0
2012-09-24 11:50:00,13.2,13.21,13.2,13.21,1600.0,13.2,13.21,13.2,13.21,1600.0
2012-09-24 11:55:00,13.2,13.22,13.2,13.22,23300.0,13.2,13.22,13.2,13.22,23300.0
2012-09-24 12:00:00,13.22,13.22,13.2,13.2,8100.0,13.22,13.22,13.2,13.2,8100.0
2012-09-24 12:05:00,13.2,13.21,13.2,13.2,2000.0,13.2,13.21,13.2,13.2,2000.0
2012-09-24 12:10:00,13.21,13.21,13.2,13.2,1300.0,13.21,13.21,13.2,13.2,1300.0
2012-09-24 12:15:00,13.21,13.21,13.19,13.19,13200.0,13.21,13.21,13.19,13.19,13200.0
2012-09-24 12:20:00,13.18,13.2,13.18,13.18,14700.0,13.18,13.2,13.18,13.18,14700.0
2012-09-24 12:25:00,13.18,13.18,13.17,13.18,800.0,13.18,13.18,13.17,13.18,800.0
2012-09-24 12:30:00,13.18,13.18,13.16,13.17,13100.0,13.18,13.18,13.16,13.17,13100.0
2012-09-24 12:35:00,13.17,13.18,13.17,13.17,10700.0,13.17,13.18,13.17,13.17,10700.0
2012-09-24 12:40:00,13.16,13.19,13.16,13.19,11700.0,13.16,13.19,13.16,13.19,11700.0
2012-09-24 12:45:00,13.19,13.2,13.19,13.2,9300.0,13.19,13.2,13.19,13.2,9300.0
2012-09-24 12:50:00,13.2,13.2,13.19,13.19,10400.0,13.2,13.2,13.19,13.19,10400.0
2012-09-24 12:55:00,13.19,13.19,13.17,13.17,7200.0,13.19,13.19,13.17,13.17,7200.0
2012-09-24 13:00:00,13.18,13.18,13.17,13.17,300.0,13.18,13.18,13.17,13.17,300.0
2012-09-24 13:05:00,13.18,13.18,13.17,13.18,7600.0,13.18,13.18,13.17,13.18,7600.0
2012-09-24 13:10:00,13.18,13.18,13.17,13.17,5500.0,13.18,13.18,13.17,13.17,5500.0
2012-09-24 13:15:00,13.17,13.17,13.16,13.17,4600.0,13.17,13.17,13.16,13.17,4600.0
2012-09-24 13:20:00,13.16,13.17,13.16,13.16,3300.0,13.16,13.17,13.16,13.16,3300.0
2012-09-24 13:25:00,13.16,13.16,13.15,13.15,13400.0,13.16,13.16,13.15,13.15,13400.0
2012-09-24 13:30:00,13.15,13.15,13.13,13.14,5700.0,13.15,13.15,13.13,13.14,5700.0
2012-09-24 13:35:00,13.14,13.14,13.12,13.12,10400.0,13.14,13.14,13.12,13.12,10400.0
2012-09-24 13:40:00,13.12,13.13,13.12,13.12,7900.0,13.12,13.13,13.12,13.12,7900.0
2012-09-24 13:45:00,13.12,13.13,13.11,13.12,3400.0,13.12,13.13,13.11,13.12,3400.0
2012-09-24 13:50:00,13.11,13.12,13.11,13.12,10800.0,13.11,13.12,13.11,13.12,10800.0
2012-09-24 13:55:00,13.12,13.12,13.1,13.11,7700.0,13.12,13.12,13.1,13.11,7700.0
2012-09-24 14:00:00,13.1,13.11,13.1,13.11,3800.0,13.1,13.11,13.1,13.11,3800.0
2012-09-24 14:05:00,13.11,13.11,13.1,13.11,3300.0,13.11,13.11,13.1,13.11,3300.0
2012-09-24 14:10:00,13.11,13.13,13.11,13.13,46900.0,13.11,13.13,13.11,13.13,46900.0
2012-09-24 14:15:00,13.12,13.14,13.12,13.14,5300.0,13.12,13.14,13.12,13.14,5300.0
2012-09-24 14:20:00,13.14,13.14,13.12,13.12,49100.0,13.14,13.14,13.12,13.12,49100.0
2012-09-24 14:25:00,13.13,13.13,13.11,13.12,63600.0,13.13,13.13,13.11,13.12,63600.0
2012-09-24 14:30:00,13.11,13.12,13.11,13.12,12200.0,13.11,13.12,13.11,13.12,12200.0
2012-09-24 14:35:00,13.12,13.13,13.11,13.12,20400.0,13.12,13.13,13.11,13.12,20400.0
2012-09-24 14:40:00,13.12,13.14,13.11,13.14,11500.0,13.12,13.14,13.11,13.14,11500.0
2012-09-24 14:45:00,13.14,13.14,13.13,13.14,5800.0,13.14,13.14,13.13,13.14,5800.0
2012-09-24 14:50:00,13.14,13.15,13.13,13.14,33000.0,13.14,13.15,13.13,13.14,33000.0
2012-09-24 14:55:00,13.14,13.14,13.13,13.13,21800.0,13.14,13.14,13.13,13.13,21800.0
2012-09-24 15:00:00,13.13,13.14,13.12,13.12,19600.0,13.13,13.14,13.12,13.12,19600.0
2012-09-24 15:05:00,13.12,13.14,13.12,13.13,34900.0,13.12,13.14,13.12,13.13,34900.0
2012-09-24 15:10:00,13.13,13.14,13.13,13.14,22800.0,13.13,13.14,13.13,13.14,22800.0
2012-09-24 15:15:00,13.14,13.16,13.13,13.16,43300.0,13.14,13.16,13.13,13.16,43300.0
2012-09-24 15:20:00,13.16,13.16,13.13,13.13,99600.0,13.16,13.16,13.13,13.13,99600.0
2012-09-24 15:25:00,13.14,13.16,13.13,13.16,26500.0,13.14,13.16,13.13,13.16,26500.0
2012-09-24 15:30:00,13.16,13.16,13.14,13.15,32200.0,13.16,13.16,13.14,13.15,32200.0
2012-09-24 15:35:00,13.14,13.15,13.13,13.14,25300.0,13.14,13.15,13.13,13.14,25300.0
2012-09-24 15:40:00,13.14,13.14,13.12,13.12,135100.0,13.14,13.14,13.12,13.12,135100.0
2012-09-24 15:45:00,13.12,13.13,13.12,13.13,18600.0,13.12,13.13,13.12,13.13,18600.0
2012-09-24 15:50:00,13.13,13.13,13.11,13.12,41600.0,13.13,13.13,13.11,13.12,41600.0
2012-09-24 15:55:00,13.12,13.14,13.11,13.14,71900.0,13.12,13.14,13.11,13.14,71900.0
2012-09-25 09:30:00,13.14,13.2,13.14,13.17,37700.0,13.14,13.2,13.14,13.17,37700.0
2012-09-25 09:35:00,13.17,13.17,13.15,13.16,65900.0,13.17,13.17,13.15,13.16,65900.0
2012-09-25 09:40:00,13.16,13.16,13.04,13.06,67300.0,13.16,13.16,13.04,13.06,67300.0
2012-09-25 09:45:00,13.06,13.07,13.02,13.03,38000.0,13.06,13.07,13.02,13.03,38000.0
2012-09-25 09:50:00,13.02,13.02,13.01,13.01,22700.0,13.02,13.02,13.01,13.01,22700.0
2012-09-25 09:55:00,13.01,13.02,13.01,13.01,3700.0,13.01,13.02,13.01,13.01,3700.0
2012-09-25 10:00:00,13.02,13.06,13.0,13.0,40400.0,13.02,13.06,13.0,13.0,40400.0
2012-09-25 10:05:00,13.0,13.06,12.99,13.04,68900.0,13.0,13.06,12.99,13.04,68900.0
2012-09-25 10:10:00,13.05,13.07,13.02,13.04,59400.0,13.05,13.07,13.02,13.04,59400.0
2012-09-25 10:15:00,13.04,13.04,13.02,13.02,18000.0,13.04,13.04,13.02,13.02,18000.0
2012-09-25 10:20:00,13.03,13.03,13.0,13.0,61700.0,13.03,13.03,13.0,13.0,61700.0
2012-09-25 10:25:00,13.0,13.02,12.97,13.01,111100.0,13.0,13.02,12.97,13.01,111100.0
2012-09-25 10:30:00,13.0,13.01,12.98,12.98,58900.0,13.0,13.01,12.98,12.98,58900.0
2012-09-25 10:35:00,12.99,12.99,12.97,12.98,10900.0,12.99,12.99,12.97,12.98,10900.0
2012-09-25 10:40:00,12.97,12.99,12.97,12.99,6000.0,12.97,12.99,12.97,12.99,6000.0
2012-09-25 10:45:00,12.99,13.01,12.99,13.0,95800.0,12.99,13.01,12.99,13.0,95800.0
2012-09-25 10:50:00,12.99,13.0,12.99,12.99,18300.0,12.99,13.0,12.99,12.99,18300.0
2012-09-25 10:55:00,13.0,13.01,12.99,12.99,186400.0,13.0,13.01,12.99,12.99,186400.0
2012-09-25 11:00:00,13.0,13.03,12.99,13.0,168900.0,13.0,13.03,12.99,13.0,168900.0
2012-09-25 11:05:00,13.0,13.02,12.99,13.01,57700.0,13.0,13.02,12.99,13.01,57700.0
2012-09-25 11:10:00,13.02,13.03,12.99,12.99,90700.0,13.02,13.03,12.99,12.99,90700.0
2012-09-25 11:15:00,12.99,13.0,12.98,13.0,18200.0,12.99,13.0,12.98,13.0,18200.0
2012-09-25 11:20:00,12.99,12.99,12.96,12.98,39900.0,12.99,12.99,12.96,12.98,39900.0
2012-09-25 11:25:00,12.98,13.0,12.98,13.0,19300.0,12.98,13.0,12.98,13.0,19300.0
2012-09-25 11:30:00,13.0,13.0,12.99,13.0,10500.0,13.0,13.0,12.99,13.0,10500.0
2012-09-25 11:35:00,12.99,13.0,12.99,13.0,5200.0,12.99,13.0,12.99,13.0,5200.0
2012-09-25 11:40:00,12.99,13.0,12.98,12.98,30200.0,12.99,13.0,12.98,12.98,30200.0
2012-09-25 11:45:00,12.98,13.0,12.97,12.99,25600.0,12.98,13.0,12.97,12.99,25600.0
2012-09-25 11:50:00,12.99,13.0,12.99,12.99,6300.0,12.99,13.0,12.99,12.99,6300.0
2012-09-25 11:55:00,13.0,13.0,12.99,13.0,4800.0,13.0,13.0,12.99,13.0,4800.0
2012-09-25 12:00:00,12.99,13.0,12.99,12.99,4900.0,12.99,13.0,12.99,12.99,4900.0
2012-09-25 12:05:00,12.99,13.0,12.99,13.0,13100.0,12.99,13.0,12.99,13.0,13100.0
2012-09-25 12:10:00,13.0,13.01,12.99,12.99,67500.0,13.0,13.01,12.99,12.99,67500.0
2012-09-25 12:15:00,12.99,13.0,12.94,12.98,35000.0,12.99,13.0,12.94,12.98,35000.0
2012-09-25 12:20:00,12.97,12.98,12.97,12.98,9900.0,12.97,12.98,12.97,12.98,9900.0
2012-09-25 12:25:00,12.98,12.99,12.98,12.99,6800.0,12.98,12.99,12.98,12.99,6800.0
2012-09-25 12:30:00,12.99,13.0,12.99,13.0,19800.0,12.99,13.0,12.99,13.0,19800.0
2012-09-25 12:35:00,12.99,13.0,12.98,12.98,27300.0,12.99,13.0,12.98,12.98,27300.0
2012-09-25 12:40:00,12.97,12.98,12.95,12.95,32700.0,12.97,12.98,12.95,12.95,32700.0
2012-09-25 12:45:00,12.94,12.96,12.94,12.96,35800.0,12.94,12.96,12.94,12.96,35800.0
2012-09-25 12:50:00,12.95,12.99,12.94,12.98,140400.0,12.95,12.99,12.94,12.98,140400.0
2012-09-25 12:55:00,12.98,12.99,12.97,12.98,81900.0,12.98,12.99,12.97,12.98,81900.0
2012-09-25 13:00:00,12.98,12.98,12.97,12.98,16100.0,12.98,12.98,12.97,12.98,16100.0
2012-09-25 13:05:00,12.98,12.99,12.98,12.99,215600.0,12.98,12.99,12.98,12.99,215600.0
2012-09-25 13:10:00,12.99,12.99,12.98,12.98,18800.0,12.99,12.99,12.98,12.98,18800.0
2012-09-25 13:15:00,12.98,12.99,12.96,12.96,33600.0,12.98,12.99,12.96,12.96,33600.0
2012-09-25 13:20:00,12.97,12.98,12.94,12.95,15400.0,12.97,12.98,12.94,12.95,15400.0
2012-09-25 13:25:00,12.95,12.95,12.93,12.93,13600.0,12.95,12.95,12.93,12.93,13600.0
2012-09-25 13:30:00,12.93,12.94,12.92,12.93,24100.0,12.93,12.94,12.92,12.93,24100.0
2012-09-25 13:35:00,12.94,12.95,12.93,12.94,28000.0,12.94,12.95,12.93,12.94,28000.0
2012-09-25 13:40:00,12.93,12.93,12.9,12.9,13500.0,12.93,12.93,12.9,12.9,13500.0
2012-09-25 13:45:00,12.9,12.91,12.89,12.91,19600.0,12.9,12.91,12.89,12.91,19600.0
2012-09-25 13:50:00,12.9,12.91,12.9,12.9,1600.0,12.9,12.91,12.9,12.9,1600.0
2012-09-25 13:55:00,12.91,12.93,12.91,12.93,16100.0,12.91,12.93,12.91,12.93,16100.0
2012-09-25 14:00:00,12.93,12.94,12.92,12.94,11900.0,12.93,12.94,12.92,12.94,11900.0
2012-09-25 14:05:00,12.94,12.95,12.93,12.95,11700.0,12.94,12.95,12.93,12.95,11700.0
2012-09-25 14:10:00,12.95,12.97,12.95,12.97,22000.0,12.95,12.97,12.95,12.97,22000.0
2012-09-25 14:15:00,12.96,12.98,12.95,12.95,18700.0,12.96,12.98,12.95,12.95,18700.0
2012-09-25 14:20:00,12.95,12.95,12.93,12.93,7500.0,12.95,12.95,12.93,12.93,7500.0
2012-09-25 14:25:00,12.93,12.94,12.93,12.93,38100.0,12.93,12.94,12.93,12.93,38100.0
2012-09-25 14:30:00,12.93,12.95,12.93,12.94,42900.0,12.93,12.95,12.93,12.94,42900.0
2012-09-25 14:35:00,12.93,12.94,12.93,12.93,7800.0,12.93,12.94,12.93,12.93,7800.0
2012-09-25 14:40:00,12.92,12.93,12.91,12.91,7300.0,12.92,12.93,12.91,12.91,7300.0
2012-09-25 14:45:00,12.91,12.92,12.88,12.91,30800.0,12.91,12.92,12.88,12.91,30800.0
2012-09-25 14:50:00,12.91,12.92,12.9,12.9,9700.0,12.91,12.92,12.9,12.9,9700.0
2012-09-25 14:55:00,12.91,12.91,12.87,12.87,42100.0,12.91,12.91,12.87,12.87,42100.0
2012-09-25 15:00:00,12.87,12.89,12.86,12.86,16800.0,12.87,12.89,12.86,12.86,16800.0
2012-09-25 15:05:00,12.87,12.87,12.84,12.84,23900.0,12.87,12.87,12.84,12.84,23900.0
2012-09-25 15:10:00,12.83,12.84,12.8,12.82,206900.0,12.83,12.84,12.8,12.82,206900.0
2012-09-25 15:15:00,12.82,12.82,12.79,12.79,94200.0,12.82,12.82,12.79,12.79,94200.0
2012-09-25 15:20:00,12.79,12.83,12.79,12.81,153900.0,12.79,12.83,12.79,12.81,153900.0
2012-09-25 15:25:00,12.81,12.82,12.78,12.79,291200.0,12.81,12.82,12.78,12.79,291200.0
2012-09-25 15:30:00,12.8,12.87,12.79,12.87,83000.0,12.8,12.87,12.79,12.87,83000.0
2012-09-25 15:35:00,12.87,12.88,12.86,12.88,108400.0,12.87,12.88,12.86,12.88,108400.0
2012-09-25 15:40:00,12.88,12.92,12.87,12.91,92800.0,12.88,12.92,12.87,12.91,92800.0
2012-09-25 15:45:00,12.91,12.91,12.88,12.9,88100.0,12.91,12.91,12.88,12.9,88100.0
2012-09-25 15:50:00,12.9,12.91,12.86,12.87,53600.0,12.9,12.91,12.86,12.87,53600.0
2012-09-25 15:55:00,12.87,12.87,12.84,12.85,162000.0,12.87,12.87,12.84,12.85,162000.0
2012-09-26 09:30:00,12.85,12.96,12.83,12.87,45900.0,12.85,12.96,12.83,12.87,45900.0
2012-09-26 09:35:00,12.86,12.86,12.8,12.8,20000.0,12.86,12.86,12.8,12.8,20000.0
2012-09-26 09:40:00,12.79,12.81,12.72,12.8,20400.0,12.79,12.81,12.72,12.8,20400.0
2012-09-26 09:45:00,12.81,12.81,12.76,12.77,12200.0,12.81,12.81,12.76,12.77,12200.0
2012-09-26 09:50:00,12.77,12.8,12.77,12.79,17600.0,12.77,12.8,12.77,12.79,17600.0
2012-09-26 09:55:00,12.79,12.81,12.79,12.81,5100.0,12.79,12.81,12.79,12.81,5100.0
2012-09-26 10:00:00,12.81,12.81,12.77,12.8,18400.0,12.81,12.81,12.77,12.8,18400.0
2012-09-26 10:05:00,12.81,12.81,12.77,12.78,13600.0,12.81,12.81,12.77,12.78,13600.0
2012-09-26 10:10:00,12.79,12.79,12.73,12.74,17700.0,12.79,12.79,12.73,12.74,17700.0
2012-09-26 10:15:00,12.74,12.74,12.7,12.74,62000.0,12.74,12.74,12.7,12.74,62000.0
2012-09-26 10:20:00,12.74,12.74,12.68,12.68,46700.0,12.74,12.74,12.68,12.68,46700.0
2012-09-26 10:25:00,12.68,12.68,12.65,12.65,23500.0,12.68,12.68,12.65,12.65,23500.0
2012-09-26 10:30:00,12.65,12.65,12.62,12.63,91700.0,12.65,12.65,12.62,12.63,91700.0
2012-09-26 10:35:00,12.63,12.63,12.54,12.56,147200.0,12.63,12.63,12.54,12.56,147200.0
2012-09-26 10:40:00,12.56,12.59,12.56,12.59,77700.0,12.56,12.59,12.56,12.59,77700.0
2012-09-26 10:45:00,12.59,12.59,12.58,12.59,11500.0,12.59,12.59,12.58,12.59,11500.0
2012-09-26 10:50:00,12.59,12.64,12.58,12.64,57300.0,12.59,12.64,12.58,12.64,57300.0
2012-09-26 10:55:00,12.64,12.68,12.63,12.68,42000.0,12.64,12.68,12.63,12.68,42000.0
2012-09-26 11:00:00,12.67,12.7,12.67,12.7,29400.0,12.67,12.7,12.67,12.7,29400.0
2012-09-26 11:05:00,12.7,12.77,12.7,12.77,86000.0,12.7,12.77,12.7,12.77,86000.0
2012-09-26 11:10:00,12.77,12.77,12.76,12.76,44800.0,12.77,12.77,12.76,12.76,44800.0
2012-09-26 11:15:00,12.75,12.76,12.75,12.75,11100.0,12.75,12.76,12.75,12.75,11100.0
2012-09-26 11:20:00,12.76,12.76,12.75,12.76,6100.0,12.76,12.76,12.75,12.76,6100.0
2012-09-26 11:25:00,12.76,12.76,12.73,12.74,33400.0,12.76,12.76,12.73,12.74,33400.0
2012-09-26 11:30:00,12.73,12.73,12.7,12.7,28100.0,12.73,12.73,12.7,12.7,28100.0
2012-09-26 11:35:00,12.7,12.7,12.68,12.69,34300.0,12.7,12.7,12.68,12.69,34300.0
2012-09-26 11:40:00,12.7,12.74,12.69,12.74,18300.0,12.7,12.74,12.69,12.74,18300.0
2012-09-26 11:45:00,12.74,12.75,12.71,12.75,41200.0,12.74,12.75,12.71,12.75,41200.0
2012-09-26 11:50:00,12.75,12.76,12.75,12.76,16600.0,12.75,12.76,12.75,12.76,16600.0
2012-09-26 11:55:00,12.76,12.79,12.75,12.78,30500.0,12.76,12.79,12.75,12.78,30500.0
2012-09-26 12:00:00,12.78,12.78,12.77,12.78,15500.0,12.78,12.78,12.77,12.78,15500.0
2012-09-26 12:05:00,12.77,12.8,12.77,12.79,9400.0,12.77,12.8,12.77,12.79,9400.0
2012-09-26 12:10:00,12.79,12.82,12.78,12.8,81800.0,12.79,12.82,12.78,12.8,81800.0
2012-09-26 12:15:00,12.8,12.82,12.79,12.8,111800.0,12.8,12.82,12.79,12.8,111800.0
2012-09-26 12:20:00,12.8,12.8,12.78,12.78,6800.0,12.8,12.8,12.78,12.78,6800.0
2012-09-26 12:25:00,12.78,12.79,12.77,12.79,56700.0,12.78,12.79,12.77,12.79,56700.0
2012-09-26 12:30:00,12.78,12.79,12.78,12.78,3700.0,12.78,12.79,12.78,12.78,3700.0
2012-09-26 12:35:00,12.77,12.78,12.77,12.77,8000.0,12.77,12.78,12.77,12.77,8000.0
2012-09-26 12:40:00,12.77,12.78,12.76,12.76,13800.0,12.77,12.78,12.76,12.76,13800.0
2012-09-26 12:45:00,12.76,12.77,12.74,12.74,9800.0,12.76,12.77,12.74,12.74,9800.0
2012-09-26 12:50:00,12.74,12.75,12.74,12.75,2200.0,12.74,12.75,12.74,12.75,2200.0
2012-09-26 12:55:00,12.75,12.78,12.75,12.77,17200.0,12.75,12.78,12.75,12.77,17200.0
2012-09-26 13:00:00,12.77,12.77,12.76,12.77,1700.0,12.77,12.77,12.76,12.77,1700.0
2012-09-26 13:05:00,12.76,12.78,12.76,12.77,3500.0,12.76,12.78,12.76,12.77,3500.0
2012-09-26 13:10:00,12.78,12.78,12.77,12.77,1500.0,12.78,12.78,12.77,12.77,1500.0
2012-09-26 13:15:00,12.78,12.78,12.77,12.77,1200.0,12.78,12.78,12.77,12.77,1200.0
2012-09-26 13:20:00,12.77,12.78,12.77,12.78,1900.0,12.77,12.78,12.77,12.78,1900.0
2012-09-26 13:25:00,12.78,12.8,12.78,12.79,27100.0,12.78,12.8,12.78,12.79,27100.0
2012-09-26 13:30:00,12.8,12.81,12.79,12.8,4100.0,12.8,12.81,12.79,12.8,4100.0
2012-09-26 13:35:00,12.81,12.81,12.8,12.81,2100.0,12.81,12.81,12.8,12.81,2100.0
2012-09-26 13:40:00,12.8,12.81,12.8,12.81,1800.0,12.8,12.81,12.8,12.81,1800.0
2012-09-26 13:45:00,12.81,12.81,12.79,12.79,67100.0,12.81,12.81,12.79,12.79,67100.0
2012-09-26 13:50:00,12.79,12.8,12.79,12.79,15200.0,12.79,12.8,12.79,12.79,15200.0
2012-09-26 13:55:00,12.8,12.8,12.76,12.76,7500.0,12.8,12.8,12.76,12.76,7500.0
2012-09-26 14:00:00,12.76,12.78,12.76,12.77,6000.0,12.76,12.78,12.76,12.77,6000.0
2012-09-26 14:05:00,12.77,12.78,12.76,12.78,6200.0,12.77,12.78,12.76,12.78,6200.0
2012-09-26 14:10:00,12.78,12.78,12.77,12.77,3000.0,12.78,12.78,12.77,12.77,3000.0
2012-09-26 14:15:00,12.77,12.78,12.77,12.78,2500.0,12.77,12.78,12.77,12.78,2500.0
2012-09-26 14:20:00,12.78,12.79,12.77,12.78,10000.0,12.78,12.79,12.77,12.78,10000.0
2012-09-26 14:25:00,12.78,12.79,12.78,12.78,10700.0,12.78,12.79,12.78,12.78,10700.0
2012-09-26 14:30:00,12.78,12.81,12.78,12.81,42700.0,12.78,12.81,12.78,12.81,42700.0
2012-09-26 14:35:00,12.81,12.81,12.79,12.8,7700.0,12.81,12.81,12.79,12.8,7700.0
2012-09-26 14:40:00,12.79,12.8,12.79,12.79,2600.0,12.79,12.8,12.79,12.79,2600.0
2012-09-26 14:45:00,12.79,12.79,12.78,12.78,5600.0,12.79,12.79,12.78,12.78,5600.0
2012-09-26 14:50:00,12.78,12.79,12.77,12.77,5400.0,12.78,12.79,12.77,12.77,5400.0
2012-09-26 14:55:00,12.78,12.78,12.77,12.77,4900.0,12.78,12.78,12.77,12.77,4900.0
2012-09-26 15:00:00,12.78,12.78,12.77,12.78,6100.0,12.78,12.78,12.77,12.78,6100.0
2012-09-26 15:05:00,12.78,12.78,12.73,12.73,37700.0,12.78,12.78,12.73,12.73,37700.0
2012-09-26 15:10:00,12.74,12.75,12.74,12.74,25500.0,12.74,12.75,12.74,12.74,25500.0
2012-09-26 15:15:00,12.75,12.75,12.73,12.73,30500.0,12.75,12.75,12.73,12.73,30500.0
2012-09-26 15:20:00,12.73,12.73,12.71,12.71,53100.0,12.73,12.73,12.71,12.71,53100.0
2012-09-26 15:25:00,12.72,12.72,12.7,12.7,31800.0,12.72,12.72,12.7,12.7,31800.0
2012-09-26 15:30:00,12.7,12.71,12.7,12.7,14700.0,12.7,12.71,12.7,12.7,14700.0
2012-09-26 15:35:00,12.7,12.71,12.68,12.71,90100.0,12.7,12.71,12.68,12.71,90100.0
2012-09-26 15:40:00,12.71,12.77,12.7,12.77,80000.0,12.71,12.77,12.7,12.77,80000.0
2012-09-26 15:45:00,12.77,12.79,12.76,12.79,79600.0,12.77,12.79,12.76,12.79,79600.0
2012-09-26 15:50:00,12.79,12.79,12.78,12.79,35200.0,12.79,12.79,12.78,12.79,35200.0
2012-09-26 15:55:00,12.78,12.8,12.78,12.8,118100.0,12.78,12.8,12.78,12.8,118100.0
2012-09-27 09:30:00,12.88,12.92,12.79,12.89,27400.0,12.88,12.92,12.79,12.89,27400.0
2012-09-27 09:35:00,12.88,12.88,12.82,12.86,3700.0,12.88,12.88,12.82,12.86,3700.0
2012-09-27 09:40:00,12.85,12.85,12.79,12.82,8900.0,12.85,12.85,12.79,12.82,8900.0
2012-09-27 09:45:00,12.84,12.85,12.78,12.82,51500.0,12.84,12.85,12.78,12.82,51500.0
2012-09-27 09:50:00,12.81,12.83,12.79,12.79,5000.0,12.81,12.83,12.79,12.79,5000.0
2012-09-27 09:55:00,12.79,12.79,12.77,12.78,11300.0,12.79,12.79,12.77,12.78,11300.0
2012-09-27 10:00:00,12.78,12.78,12.73,12.76,14100.0,12.78,12.78,12.73,12.76,14100.0
2012-09-27 10:05:00,12.75,12.81,12.75,12.79,46000.0,12.75,12.81,12.75,12.79,46000.0
2012-09-27 10:10:00,12.79,12.8,12.77,12.8,6500.0,12.79,12.8,12.77,12.8,6500.0
2012-09-27 10:15:00,12.81,12.87,12.81,12.85,20100.0,12.81,12.87,12.81,12.85,20100.0
2012-09-27 10:20:00,12.85,12.85,12.84,12.84,8100.0,12.85,12.85,12.84,12.84,8100.0
2012-09-27 10:25:00,12.84,12.85,12.83,12.83,5100.0,12.84,12.85,12.83,12.83,5100.0
2012-09-27 10:30:00,12.84,12.88,12.83,12.88,10300.0,12.84,12.88,12.83,12.88,10300.0
2012-09-27 10:35:00,12.88,12.88,12.85,12.86,17400.0,12.88,12.88,12.85,12.86,17400.0
2012-09-27 10:40:00,12.85,12.86,12.85,12.85,9700.0,12.85,12.86,12.85,12.85,9700.0
2012-09-27 10:45:00,12.85,12.89,12.85,12.89,11300.0,12.85,12.89,12.85,12.89,11300.0
2012-09-27 10:50:00,12.89,12.89,12.87,12.88,2800.0,12.89,12.89,12.87,12.88,2800.0
2012-09-27 10:55:00,12.87,12.89,12.87,12.88,7400.0,12.87,12.89,12.87,12.88,7400.0
2012-09-27 11:00:00,12.88,12.89,12.88,12.89,2300.0,12.88,12.89,12.88,12.89,2300.0
2012-09-27 11:05:00,12.88,12.88,12.88,12.88,3600.0,12.88,12.88,12.88,12.88,3600.0
2012-09-27 11:10:00,12.87,12.88,12.86,12.87,14800.0,12.87,12.88,12.86,12.87,14800.0
2012-09-27 11:15:00,12.87,12.87,12.87,12.87,1100.0,12.87,12.87,12.87,12.87,1100.0
2012-09-27 11:20:00,12.88,12.88,12.85,12.85,12300.0,12.88,12.88,12.85,12.85,12300.0
2012-09-27 11:25:00,12.85,12.88,12.85,12.88,14900.0,12.85,12.88,12.85,12.88,14900.0
2012-09-27 11:30:00,12.87,12.87,12.86,12.87,10000.0,12.87,12.87,12.86,12.87,10000.0
2012-09-27 11:35:00,12.87,12.88,12.87,12.88,9500.0,12.87,12.88,12.87,12.88,9500.0
2012-09-27 11:40:00,12.88,12.88,12.88,12.88,6600.0,12.88,12.88,12.88,12.88,6600.0
2012-09-27 11:45:00,12.88,12.89,12.88,12.88,12500.0,12.88,12.89,12.88,12.88,12500.0
2012-09-27 11:50:00,12.89,12.89,12.88,12.88,5700.0,12.89,12.89,12.88,12.88,5700.0
2012-09-27 11:55:00,12.89,12.91,12.89,12.9,33900.0,12.89,12.91,12.89,12.9,33900.0
2012-09-27 12:00:00,12.91,12.91,12.9,12.91,85200.0,12.91,12.91,12.9,12.91,85200.0
2012-09-27 12:05:00,12.91,12.91,12.88,12.89,48600.0,12.91,12.91,12.88,12.89,48600.0
2012-09-27 12:10:00,12.89,12.89,12.88,12.88,20300.0,12.89,12.89,12.88,12.88,20300.0
2012-09-27 12:15:00,12.89,12.89,12.89,12.89,1200.0,12.89,12.89,12.89,12.89,1200.0
2012-09-27 12:20:00,12.89,12.89,12.88,12.89,1400.0,12.89,12.89,12.88,12.89,1400.0
2012-09-27 12:25:00,12.89,12.9,12.88,12.89,73700.0,12.89,12.9,12.88,12.89,73700.0
2012-09-27 12:30:00,12.89,12.89,12.88,12.88,12500.0,12.89,12.89,12.88,12.88,12500.0
2012-09-27 12:35:00,12.89,12.89,12.88,12.89,1200.0,12.89,12.89,12.88,12.89,1200.0
2012-09-27 12:40:00,12.88,12.89,12.88,12.88,700.0,12.88,12.89,12.88,12.88,700.0
2012-09-27 12:45:00,12.89,12.89,12.88,12.88,4700.0,12.89,12.89,12.88,12.88,4700.0
2012-09-27 12:50:00,12.88,12.89,12.88,12.88,4900.0,12.88,12.89,12.88,12.88,4900.0
2012-09-27 12:55:00,12.88,12.89,12.86,12.87,24600.0,12.88,12.89,12.86,12.87,24600.0
2012-09-27 13:00:00,12.87,12.87,12.86,12.87,31000.0,12.87,12.87,12.86,12.87,31000.0
2012-09-27 13:05:00,12.87,12.88,12.86,12.87,59100.0,12.87,12.88,12.86,12.87,59100.0
2012-09-27 13:10:00,12.88,12.88,12.88,12.88,800.0,12.88,12.88,12.88,12.88,800.0
2012-09-27 13:15:00,12.87,12.9,12.87,12.89,7800.0,12.87,12.9,12.87,12.89,7800.0
2012-09-27 13:20:00,12.9,12.9,12.87,12.87,16900.0,12.9,12.9,12.87,12.87,16900.0
2012-09-27 13:25:00,12.87,12.88,12.87,12.87,12300.0,12.87,12.88,12.87,12.87,12300.0
2012-09-27 13:30:00,12.88,12.88,12.87,12.88,6900.0,12.88,12.88,12.87,12.88,6900.0
2012-09-27 13:35:00,12.88,12.91,12.88,12.9,42700.0,12.88,12.91,12.88,12.9,42700.0
2012-09-27 13:40:00,12.91,12.91,12.88,12.89,55200.0,12.91,12.91,12.88,12.89,55200.0
2012-09-27 13:45:00,12.89,12.89,12.86,12.87,36400.0,12.89,12.89,12.86,12.87,36400.0
2012-09-27 13:50:00,12.86,12.87,12.86,12.87,3700.0,12.86,12.87,12.86,12.87,3700.0
2012-09-27 13:55:00,12.87,12.88,12.86,12.88,6700.0,12.87,12.88,12.86,12.88,6700.0
2012-09-27 14:00:00,12.88,12.88,12.86,12.87,15200.0,12.88,12.88,12.86,12.87,15200.0
2012-09-27 14:05:00,12.86,12.87,12.86,12.86,4700.0,12.86,12.87,12.86,12.86,4700.0
2012-09-27 14:10:00,12.86,12.88,12.85,12.86,62100.0,12.86,12.88,12.85,12.86,62100.0
2012-09-27 14:15:00,12.86,12.87,12.86,12.87,61800.0,12.86,12.87,12.86,12.87,61800.0
2012-09-27 14:20:00,12.87,12.87,12.85,12.86,53900.0,12.87,12.87,12.85,12.86,53900.0
2012-09-27 14:25:00,12.86,12.86,12.84,12.85,58500.0,12.86,12.86,12.84,12.85,58500.0
2012-09-27 14:30:00,12.85,12.86,12.84,12.85,132000.0,12.85,12.86,12.84,12.85,132000.0
2012-09-27 14:35:00,12.84,12.85,12.83,12.83,129100.0,12.84,12.85,12.83,12.83,129100.0
2012-09-27 14:40:00,12.84,12.85,12.83,12.84,57100.0,12.84,12.85,12.83,12.84,57100.0
2012-09-27 14:45:00,12.84,12.84,12.78,12.81,122400.0,12.84,12.84,12.78,12.81,122400.0
2012-09-27 14:50:00,12.81,12.84,12.81,12.83,166600.0,12.81,12.84,12.81,12.83,166600.0
2012-09-27 14:55:00,12.83,12.86,12.81,12.86,42200.0,12.83,12.86,12.81,12.86,42200.0
2012-09-27 15:00:00,12.86,12.93,12.86,12.91,68200.0,12.86,12.93,12.86,12.91,68200.0
2012-09-27 15:05:00,12.91,12.91,12.88,12.89,182600.0,12.91,12.91,12.88,12.89,182600.0
2012-09-27 15:10:00,12.9,12.9,12.84,12.86,51900.0,12.9,12.9,12.84,12.86,51900.0
2012-09-27 15:15:00,12.86,12.86,12.84,12.85,52400.0,12.86,12.86,12.84,12.85,52400.0
2012-09-27 15:20:00,12.84,12.91,12.84,12.9,52700.0,12.84,12.91,12.84,12.9,52700.0
2012-09-27 15:25:00,12.9,12.92,12.9,12.9,100100.0,12.9,12.92,12.9,12.9,100100.0
2012-09-27 15:30:00,12.9,12.91,12.89,12.91,56300.0,12.9,12.91,12.89,12.91,56300.0
2012-09-27 15:35:00,12.91,12.91,12.9,12.91,11600.0,12.91,12.91,12.9,12.91,11600.0
2012-09-27 15:40:00,12.9,12.91,12.89,12.9,33600.0,12.9,12.91,12.89,12.9,33600.0
2012-09-27 15:45:00,12.91,12.91,12.89,12.9,62400.0,12.91,12.91,12.89,12.9,62400.0
2012-09-27 15:50:00,12.9,12.91,12.88,12.88,109600.0,12.9,12.91,12.88,12.88,109600.0
2012-09-27 15:55:00,12.88,12.9,12.88,12.9,239900.0,12.88,12.9,12.88,12.9,239900.0
2012-09-28 09:30:00,12.87,12.91,12.75,12.83,27800.0,12.87,12.91,12.75,12.83,27800.0
2012-09-28 09:35:00,12.81,12.88,12.81,12.88,7800.0,12.81,12.88,12.81,12.88,7800.0
2012-09-28 09:40:00,12.88,12.92,12.84,12.87,27800.0,12.88,12.92,12.84,12.87,27800.0
2012-09-28 09:45:00,12.87,12.87,12.81,12.84,7700.0,12.87,12.87,12.81,12.84,7700.0
2012-09-28 09:50:00,12.83,12.84,12.76,12.81,22500.0,12.83,12.84,12.76,12.81,22500.0
2012-09-28 09:55:00,12.82,12.82,12.8,12.8,10400.0,12.82,12.82,12.8,12.8,10400.0
2012-09-28 10:00:00,12.81,12.81,12.8,12.81,15300.0,12.81,12.81,12.8,12.81,15300.0
2012-09-28 10:05:00,12.81,12.81,12.79,12.8,9700.0,12.81,12.81,12.79,12.8,9700.0
2012-09-28 10:10:00,12.79,12.82,12.79,12.82,9700.0,12.79,12.82,12.79,12.82,9700.0
2012-09-28 10:15:00,12.82,12.82,12.79,12.79,12200.0,12.82,12.82,12.79,12.79,12200.0
2012-09-28 10:20:00,12.8,12.8,12.78,12.79,16800.0,12.8,12.8,12.78,12.79,16800.0
2012-09-28 10:25:00,12.79,12.79,12.75,12.75,13000.0,12.79,12.79,12.75,12.75,13000.0
2012-09-28 10:30:00,12.75,12.77,12.74,12.76,50600.0,12.75,12.77,12.74,12.76,50600.0
2012-09-28 10:35:00,12.76,12.8,12.76,12.8,34500.0,12.76,12.8,12.76,12.8,34500.0
2012-09-28 10:40:00,12.81,12.82,12.8,12.82,22100.0,12.81,12.82,12.8,12.82,22100.0
2012-09-28 10:45:00,12.82,12.84,12.82,12.84,4700.0,12.82,12.84,12.82,12.84,4700.0
2012-09-28 10:50:00,12.84,12.85,12.83,12.85,58100.0,12.84,12.85,12.83,12.85,58100.0
2012-09-28 10:55:00,12.86,12.88,12.85,12.88,154000.0,12.86,12.88,12.85,12.88,154000.0
2012-09-28 11:00:00,12.88,12.92,12.88,12.91,51800.0,12.88,12.92,12.88,12.91,51800.0
2012-09-28 11:05:00,12.91,12.95,12.9,12.95,14600.0,12.91,12.95,12.9,12.95,14600.0
2012-09-28 11:10:00,12.96,12.96,12.92,12.95,54500.0,12.96,12.96,12.92,12.95,54500.0
2012-09-28 11:15:00,12.95,12.97,12.94,12.96,40300.0,12.95,12.97,12.94,12.96,40300.0
2012-09-28 11:20:00,12.96,12.97,12.95,12.95,12600.0,12.96,12.97,12.95,12.95,12600.0
2012-09-28 11:25:00,12.96,12.96,12.92,12.92,29700.0,12.96,12.96,12.92,12.92,29700.0
2012-09-28 11:30:00,12.93,12.94,12.89,12.9,52900.0,12.93,12.94,12.89,12.9,52900.0
2012-09-28 11:35:00,12.9,12.9,12.86,12.86,17900.0,12.9,12.9,12.86,12.86,17900.0
2012-09-28 11:40:00,12.87,12.88,12.86,12.87,43000.0,12.87,12.88,12.86,12.87,43000.0
2012-09-28 11:45:00,12.87,12.88,12.87,12.87,2700.0,12.87,12.88,12.87,12.87,2700.0
2012-09-28 11:50:00,12.87,12.88,12.87,12.88,2200.0,12.87,12.88,12.87,12.88,2200.0
2012-09-28 11:55:00,12.87,12.88,12.87,12.88,1000.0,12.87,12.88,12.87,12.88,1000.0
2012-09-28 12:00:00,12.87,12.88,12.87,12.87,4800.0,12.87,12.88,12.87,12.87,4800.0
2012-09-28 12:05:00,12.87,12.9,12.87,12.89,61900.0,12.87,12.9,12.87,12.89,61900.0
2012-09-28 12:10:00,12.9,12.91,12.88,12.89,30300.0,12.9,12.91,12.88,12.89,30300.0
2012-09-28 12:15:00,12.88,12.9,12.88,12.89,7000.0,12.88,12.9,12.88,12.89,7000.0
2012-09-28 12:20:00,12.89,12.9,12.89,12.89,7700.0,12.89,12.9,12.89,12.89,7700.0
2012-09-28 12:25:00,12.89,12.9,12.87,12.89,49700.0,12.89,12.9,12.87,12.89,49700.0
2012-09-28 12:30:00,12.88,12.89,12.88,12.89,500.0,12.88,12.89,12.88,12.89,500.0
2012-09-28 12:35:00,12.89,12.89,12.87,12.88,25800.0,12.89,12.89,12.87,12.88,25800.0
2012-09-28 12:40:00,12.87,12.89,12.87,12.88,8300.0,12.87,12.89,12.87,12.88,8300.0
2012-09-28 12:45:00,12.88,12.89,12.88,12.89,400.0,12.88,12.89,12.88,12.89,400.0
2012-09-28 12:50:00,12.89,12.89,12.88,12.89,1500.0,12.89,12.89,12.88,12.89,1500.0
2012-09-28 12:55:00,12.88,12.89,12.88,12.89,3400.0,12.88,12.89,12.88,12.89,3400.0
2012-09-28 13:00:00,12.89,12.93,12.88,12.93,47800.0,12.89,12.93,12.88,12.93,47800.0
2012-09-28 13:05:00,12.93,12.93,12.9,12.91,14800.0,12.93,12.93,12.9,12.91,14800.0
2012-09-28 13:10:00,12.91,12.91,12.89,12.9,58800.0,12.91,12.91,12.89,12.9,58800.0
2012-09-28 13:15:00,12.89,12.91,12.89,12.89,39600.0,12.89,12.91,12.89,12.89,39600.0
2012-09-28 13:20:00,12.89,12.91,12.89,12.91,11100.0,12.89,12.91,12.89,12.91,11100.0
2012-09-28 13:25:00,12.91,12.91,12.9,12.9,24500.0,12.91,12.91,12.9,12.9,24500.0
2012-09-28 13:30:00,12.91,12.92,12.91,12.92,11500.0,12.91,12.92,12.91,12.92,11500.0
2012-09-28 13:35:00,12.92,12.96,12.92,12.96,9700.0,12.92,12.96,12.92,12.96,9700.0
2012-09-28 13:40:00,12.96,12.99,12.96,12.98,20000.0,12.96,12.99,12.96,12.98,20000.0
2012-09-28 13:45:00,12.98,12.98,12.96,12.97,10600.0,12.98,12.98,12.96,12.97,10600.0
2012-09-28 13:50:00,12.97,12.97,12.94,12.95,95700.0,12.97,12.97,12.94,12.95,95700.0
2012-09-28 13:55:00,12.95,12.96,12.94,12.95,9700.0,12.95,12.96,12.94,12.95,9700.0
2012-09-28 14:00:00,12.94,12.98,12.94,12.97,36800.0,12.94,12.98,12.94,12.97,36800.0
2012-09-28 14:05:00,12.97,12.97,12.94,12.95,8700.0,12.97,12.97,12.94,12.95,8700.0
2012-09-28 14:10:00,12.95,12.95,12.94,12.95,3200.0,12.95,12.95,12.94,12.95,3200.0
2012-09-28 14:15:00,12.95,12.95,12.93,12.94,15700.0,12.95,12.95,12.93,12.94,15700.0
2012-09-28 14:20:00,12.94,12.96,12.93,12.94,229800.0,12.94,12.96,12.93,12.94,229800.0
2012-09-28 14:25:00,12.94,12.94,12.91,12.92,12700.0,12.94,12.94,12.91,12.92,12700.0
2012-09-28 14:30:00,12.92,12.93,12.91,12.92,20400.0,12.92,12.93,12.91,12.92,20400.0
2012-09-28 14:35:00,12.92,12.92,12.9,12.91,16800.0,12.92,12.92,12.9,12.91,16800.0
2012-09-28 14:40:00,12.92,12.93,12.92,12.93,5700.0,12.92,12.93,12.92,12.93,5700.0
2012-09-28 14:45:00,12.93,12.93,12.91,12.93,27700.0,12.93,12.93,12.91,12.93,27700.0
2012-09-28 14:50:00,12.93,12.93,12.92,12.93,6700.0,12.93,12.93,12.92,12.93,6700.0
2012-09-28 14:55:00,12.92,12.95,12.92,12.93,22400.0,12.92,12.95,12.92,12.93,22400.0
2012-09-28 15:00:00,12.94,12.94,12.92,12.93,9000.0,12.94,12.94,12.92,12.93,9000.0
2012-09-28 15:05:00,12.92,12.93,12.92,12.93,7200.0,12.92,12.93,12.92,12.93,7200.0
2012-09-28 15:10:00,12.92,12.93,12.92,12.92,5000.0,12.92,12.93,12.92,12.92,5000.0
2012-09-28 15:15:00,12.92,12.93,12.91,12.91,35000.0,12.92,12.93,12.91,12.91,35000.0
2012-09-28 15:20:00,12.91,12.92,12.91,12.92,19600.0,12.91,12.92,12.91,12.92,19600.0
2012-09-28 15:25:00,12.91,12.92,12.9,12.91,17900.0,12.91,12.92,12.9,12.91,17900.0
2012-09-28 15:30:00,12.9,12.93,12.89,12.89,40300.0,12.9,12.93,12.89,12.89,40300.0
2012-09-28 15:35:00,12.88,12.88,12.85,12.87,33800.0,12.88,12.88,12.85,12.87,33800.0
2012-09-28 15:40:00,12.87,12.92,12.87,12.91,39000.0,12.87,12.92,12.87,12.91,39000.0
2012-09-28 15:45:00,12.91,12.96,12.91,12.94,72900.0,12.91,12.96,12.91,12.94,72900.0
2012-09-28 15:50:00,12.93,12.93,12.9,12.91,65800.0,12.93,12.93,12.9,12.91,65800.0
2012-09-28 15:55:00,12.91,12.91,12.86,12.87,172600.0,12.91,12.91,12.86,12.87,172600.0
2012-10-01 09:30:00,12.86,12.89,12.78,12.8,80400.0,12.86,12.89,12.78,12.8,80400.0
2012-10-01 09:35:00,12.8,12.8,12.72,12.72,30300.0,12.8,12.8,12.72,12.72,30300.0
2012-10-01 09:40:00,12.72,12.72,12.66,12.68,34100.0,12.72,12.72,12.66,12.68,34100.0
2012-10-01 09:45:00,12.69,12.71,12.67,12.67,81600.0,12.69,12.71,12.67,12.67,81600.0
2012-10-01 09:50:00,12.67,12.67,12.63,12.65,96000.0,12.67,12.67,12.63,12.65,96000.0
2012-10-01 09:55:00,12.65,12.66,12.63,12.64,34400.0,12.65,12.66,12.63,12.64,34400.0
2012-10-01 10:00:00,12.64,12.75,12.63,12.74,70400.0,12.64,12.75,12.63,12.74,70400.0
2012-10-01 10:05:00,12.74,12.79,12.74,12.76,99500.0,12.74,12.79,12.74,12.76,99500.0
2012-10-01 10:10:00,12.77,12.79,12.75,12.76,56500.0,12.77,12.79,12.75,12.76,56500.0
2012-10-01 10:15:00,12.77,12.77,12.74,12.74,18400.0,12.77,12.77,12.74,12.74,18400.0
2012-10-01 10:20:00,12.74,12.74,12.72,12.72,13700.0,12.74,12.74,12.72,12.72,13700.0
2012-10-01 10:25:00,12.72,12.72,12.69,12.7,33800.0,12.72,12.72,12.69,12.7,33800.0
2012-10-01 10:30:00,12.69,12.71,12.67,12.7,27600.0,12.69,12.71,12.67,12.7,27600.0
2012-10-01 10:35:00,12.71,12.74,12.7,12.73,36900.0,12.71,12.74,12.7,12.73,36900.0
2012-10-01 10:40:00,12.73,12.73,12.7,12.7,52400.0,12.73,12.73,12.7,12.7,52400.0
2012-10-01 10:45:00,12.7,12.71,12.68,12.68,52100.0,12.7,12.71,12.68,12.68,52100.0
2012-10-01 10:50:00,12.67,12.69,12.66,12.69,66300.0,12.67,12.69,12.66,12.69,66300.0
2012-10-01 10:55:00,12.69,12.69,12.68,12.69,13900.0,12.69,12.69,12.68,12.69,13900.0
2012-10-01 11:00:00,12.69,12.69,12.68,12.69,9300.0,12.69,12.69,12.68,12.69,9300.0
2012-10-01 11:05:00,12.69,12.69,12.68,12.68,13100.0,12.69,12.69,12.68,12.68,13100.0
2012-10-01 11:10:00,12.68,12.69,12.68,12.69,7600.0,12.68,12.69,12.68,12.69,7600.0
2012-10-01 11:15:00,12.69,12.71,12.68,12.71,45600.0,12.69,12.71,12.68,12.71,45600.0
2012-10-01 11:20:00,12.71,12.71,12.7,12.71,9800.0,12.71,12.71,12.7,12.71,9800.0
2012-10-01 11:25:00,12.71,12.71,12.69,12.7,108200.0,12.71,12.71,12.69,12.7,108200.0
2012-10-01 11:30:00,12.7,12.71,12.69,12.69,21700.0,12.7,12.71,12.69,12.69,21700.0
2012-10-01 11:35:00,12.69,12.7,12.69,12.7,11200.0,12.69,12.7,12.69,12.7,11200.0
2012-10-01 11:40:00,12.69,12.7,12.69,12.7,9800.0,12.69,12.7,12.69,12.7,9800.0
2012-10-01 11:45:00,12.69,12.7,12.69,12.7,13100.0,12.69,12.7,12.69,12.7,13100.0
2012-10-01 11:50:00,12.69,12.7,12.66,12.67,88500.0,12.69,12.7,12.66,12.67,88500.0
2012-10-01 11:55:00,12.66,12.67,12.62,12.63,52300.0,12.66,12.67,12.62,12.63,52300.0
2012-10-01 12:00:00,12.63,12.65,12.63,12.65,26000.0,12.63,12.65,12.63,12.65,26000.0
2012-10-01 12:05:00,12.65,12.65,12.64,12.65,8300.0,12.65,12.65,12.64,12.65,8300.0
2012-10-01 12:10:00,12.65,12.65,12.64,12.65,14000.0,12.65,12.65,12.64,12.65,14000.0
2012-10-01 12:15:00,12.64,12.65,12.64,12.65,10400.0,12.64,12.65,12.64,12.65,10400.0
2012-10-01 12:20:00,12.64,12.65,12.64,12.65,11200.0,12.64,12.65,12.64,12.65,11200.0
2012-10-01 12:25:00,12.65,12.65,12.64,12.64,13600.0,12.65,12.65,12.64,12.64,13600.0
2012-10-01 12:30:00,12.65,12.65,12.57,12.57,123200.0,12.65,12.65,12.57,12.57,123200.0
2012-10-01 12:35:00,12.57,12.59,12.57,12.57,54700.0,12.57,12.59,12.57,12.57,54700.0
2012-10-01 12:40:00,12.57,12.58,12.56,12.57,24900.0,12.57,12.58,12.56,12.57,24900.0
2012-10-01 12:45:00,12.57,12.58,12.53,12.53,31400.0,12.57,12.58,12.53,12.53,31400.0
2012-10-01 12:50:00,12.53,12.54,12.52,12.53,28400.0,12.53,12.54,12.52,12.53,28400.0
2012-10-01 12:55:00,12.54,12.55,12.54,12.54,32800.0,12.54,12.55,12.54,12.54,32800.0
2012-10-01 13:00:00,12.55,12.55,12.54,12.55,9700.0,12.55,12.55,12.54,12.55,9700.0
2012-10-01 13:05:00,12.55,12.56,12.52,12.52,57600.0,12.55,12.56,12.52,12.52,57600.0
2012-10-01 13:10:00,12.52,12.52,12.48,12.49,55300.0,12.52,12.52,12.48,12.49,55300.0
2012-10-01 13:15:00,12.49,12.5,12.49,12.5,11800.0,12.49,12.5,12.49,12.5,11800.0
2012-10-01 13:20:00,12.49,12.5,12.48,12.49,28200.0,12.49,12.5,12.48,12.49,28200.0
2012-10-01 13:25:00,12.48,12.5,12.47,12.5,42900.0,12.48,12.5,12.47,12.5,42900.0
2012-10-01 13:30:00,12.5,12.5,12.49,12.5,29700.0,12.5,12.5,12.49,12.5,29700.0
2012-10-01 13:35:00,12.5,12.52,12.5,12.52,45400.0,12.5,12.52,12.5,12.52,45400.0
2012-10-01 13:40:00,12.51,12.51,12.48,12.51,51800.0,12.51,12.51,12.48,12.51,51800.0
2012-10-01 13:45:00,12.51,12.53,12.5,12.53,14100.0,12.51,12.53,12.5,12.53,14100.0
2012-10-01 13:50:00,12.53,12.57,12.53,12.57,40300.0,12.53,12.57,12.53,12.57,40300.0
2012-10-01 13:55:00,12.57,12.61,12.56,12.59,34400.0,12.57,12.61,12.56,12.59,34400.0
2012-10-01 14:00:00,12.6,12.62,12.59,12.61,18200.0,12.6,12.62,12.59,12.61,18200.0
2012-10-01 14:05:00,12.61,12.63,12.6,12.61,42300.0,12.61,12.63,12.6,12.61,42300.0
2012-10-01 14:10:00,12.61,12.61,12.6,12.61,9400.0,12.61,12.61,12.6,12.61,9400.0
2012-10-01 14:15:00,12.61,12.64,12.61,12.64,87600.0,12.61,12.64,12.61,12.64,87600.0
2012-10-01 14:20:00,12.64,12.66,12.63,12.65,112900.0,12.64,12.66,12.63,12.65,112900.0
2012-10-01 14:25:00,12.65,12.65,12.63,12.64,47600.0,12.65,12.65,12.63,12.64,47600.0
2012-10-01 14:30:00,12.65,12.68,12.64,12.68,42700.0,12.65,12.68,12.64,12.68,42700.0
2012-10-01 14:35:00,12.68,12.69,12.67,12.68,30100.0,12.68,12.69,12.67,12.68,30100.0
2012-10-01 14:40:00,12.68,12.69,12.67,12.67,21500.0,12.68,12.69,12.67,12.67,21500.0
2012-10-01 14:45:00,12.67,12.67,12.65,12.66,33700.0,12.67,12.67,12.65,12.66,33700.0
2012-10-01 14:50:00,12.66,12.67,12.66,12.67,13400.0,12.66,12.67,12.66,12.67,13400.0
2012-10-01 14:55:00,12.67,12.67,12.66,12.67,6800.0,12.67,12.67,12.66,12.67,6800.0
2012-10-01 15:00:00,12.67,12.67,12.64,12.66,70000.0,12.67,12.67,12.64,12.66,70000.0
2012-10-01 15:05:00,12.66,12.66,12.65,12.66,4100.0,12.66,12.66,12.65,12.66,4100.0
2012-10-01 15:10:00,12.65,12.66,12.64,12.65,57700.0,12.65,12.66,12.64,12.65,57700.0
2012-10-01 15:15:00,12.64,12.65,12.64,12.65,14600.0,12.64,12.65,12.64,12.65,14600.0
2012-10-01 15:20:00,12.65,12.65,12.62,12.62,62200.0,12.65,12.65,12.62,12.62,62200.0
2012-10-01 15:25:00,12.62,12.63,12.62,12.62,51500.0,12.62,12.63,12.62,12.62,51500.0
2012-10-01 15:30:00,12.63,12.65,12.62,12.64,76800.0,12.63,12.65,12.62,12.64,76800.0
2012-10-01 15:35:00,12.65,12.65,12.61,12.63,40300.0,12.65,12.65,12.61,12.63,40300.0
2012-10-01 15:40:00,12.62,12.65,12.62,12.64,45200.0,12.62,12.65,12.62,12.64,45200.0
2012-10-01 15:45:00,12.64,12.65,12.63,12.64,63100.0,12.64,12.65,12.63,12.64,63100.0
2012-10-01 15:50:00,12.65,12.7,12.65,12.68,143300.0,12.65,12.7,12.65,12.68,143300.0
2012-10-01 15:55:00,12.68,12.7,12.66,12.67,182500.0,12.68,12.7,12.66,12.67,182500.0
2012-10-02 09:30:00,12.71,12.75,12.61,12.75,12500.0,12.71,12.75,12.61,12.75,12500.0
2012-10-02 09:35:00,12.74,12.74,12.68,12.7,10700.0,12.74,12.74,12.68,12.7,10700.0
2012-10-02 09:40:00,12.7,12.73,12.68,12.73,17900.0,12.7,12.73,12.68,12.73,17900.0
2012-10-02 09:45:00,12.73,12.75,12.72,12.73,13600.0,12.73,12.75,12.72,12.73,13600.0
2012-10-02 09:50:00,12.72,12.74,12.7,12.74,11400.0,12.72,12.74,12.7,12.74,11400.0
2012-10-02 09:55:00,12.73,12.74,12.71,12.72,13400.0,12.73,12.74,12.71,12.72,13400.0
2012-10-02 10:00:00,12.72,12.72,12.67,12.67,17100.0,12.72,12.72,12.67,12.67,17100.0
2012-10-02 10:05:00,12.67,12.7,12.66,12.7,7700.0,12.67,12.7,12.66,12.7,7700.0
2012-10-02 10:10:00,12.71,12.75,12.7,12.73,24700.0,12.71,12.75,12.7,12.73,24700.0
2012-10-02 10:15:00,12.74,12.76,12.74,12.76,7900.0,12.74,12.76,12.74,12.76,7900.0
2012-10-02 10:20:00,12.77,12.78,12.77,12.78,5600.0,12.77,12.78,12.77,12.78,5600.0
2012-10-02 10:25:00,12.78,12.8,12.75,12.77,24200.0,12.78,12.8,12.75,12.77,24200.0
2012-10-02 10:30:00,12.77,12.8,12.77,12.79,37300.0,12.77,12.8,12.77,12.79,37300.0
2012-10-02 10:35:00,12.79,12.81,12.78,12.81,26700.0,12.79,12.81,12.78,12.81,26700.0
2012-10-02 10:40:00,12.81,12.83,12.81,12.82,17800.0,12.81,12.83,12.81,12.82,17800.0
2012-10-02 10:45:00,12.82,12.82,12.81,12.81,7800.0,12.82,12.82,12.81,12.81,7800.0
2012-10-02 10:50:00,12.82,12.83,12.79,12.79,42700.0,12.82,12.83,12.79,12.79,42700.0
2012-10-02 10:55:00,12.79,12.79,12.77,12.78,16600.0,12.79,12.79,12.77,12.78,16600.0
2012-10-02 11:00:00,12.78,12.78,12.77,12.78,5900.0,12.78,12.78,12.77,12.78,5900.0
2012-10-02 11:05:00,12.77,12.78,12.76,12.77,31400.0,12.77,12.78,12.76,12.77,31400.0
2012-10-02 11:10:00,12.77,12.77,12.76,12.76,6400.0,12.77,12.77,12.76,12.76,6400.0
2012-10-02 11:15:00,12.77,12.77,12.76,12.76,12100.0,12.77,12.77,12.76,12.76,12100.0
2012-10-02 11:20:00,12.77,12.77,12.76,12.77,10600.0,12.77,12.77,12.76,12.77,10600.0
2012-10-02 11:25:00,12.77,12.77,12.76,12.77,10100.0,12.77,12.77,12.76,12.77,10100.0
2012-10-02 11:30:00,12.77,12.79,12.75,12.76,85800.0,12.77,12.79,12.75,12.76,85800.0
2012-10-02 11:35:00,12.76,12.76,12.7,12.74,48600.0,12.76,12.76,12.7,12.74,48600.0
2012-10-02 11:40:00,12.75,12.77,12.73,12.77,126000.0,12.75,12.77,12.73,12.77,126000.0
2012-10-02 11:45:00,12.78,12.78,12.77,12.78,21200.0,12.78,12.78,12.77,12.78,21200.0
2012-10-02 11:50:00,12.78,12.83,12.78,12.81,20200.0,12.78,12.83,12.78,12.81,20200.0
2012-10-02 11:55:00,12.81,12.82,12.79,12.81,24700.0,12.81,12.82,12.79,12.81,24700.0
2012-10-02 12:00:00,12.81,12.81,12.79,12.8,9300.0,12.81,12.81,12.79,12.8,9300.0
2012-10-02 12:05:00,12.79,12.8,12.79,12.79,6300.0,12.79,12.8,12.79,12.79,6300.0
2012-10-02 12:10:00,12.8,12.83,12.79,12.83,31500.0,12.8,12.83,12.79,12.83,31500.0
2012-10-02 12:15:00,12.82,12.84,12.82,12.83,21600.0,12.82,12.84,12.82,12.83,21600.0
2012-10-02 12:20:00,12.83,12.83,12.82,12.83,5500.0,12.83,12.83,12.82,12.83,5500.0
2012-10-02 12:25:00,12.82,12.83,12.82,12.83,15100.0,12.82,12.83,12.82,12.83,15100.0
2012-10-02 12:30:00,12.83,12.83,12.81,12.82,18900.0,12.83,12.83,12.81,12.82,18900.0
2012-10-02 12:35:00,12.82,12.82,12.79,12.79,25300.0,12.82,12.82,12.79,12.79,25300.0
2012-10-02 12:40:00,12.79,12.8,12.79,12.79,5300.0,12.79,12.8,12.79,12.79,5300.0
2012-10-02 12:45:00,12.79,12.8,12.78,12.79,9100.0,12.79,12.8,12.78,12.79,9100.0
2012-10-02 12:50:00,12.79,12.79,12.78,12.79,4000.0,12.79,12.79,12.78,12.79,4000.0
2012-10-02 12:55:00,12.78,12.79,12.78,12.78,7900.0,12.78,12.79,12.78,12.78,7900.0
2012-10-02 13:00:00,12.79,12.79,12.77,12.77,22400.0,12.79,12.79,12.77,12.77,22400.0
2012-10-02 13:05:00,12.77,12.78,12.76,12.77,23400.0,12.77,12.78,12.76,12.77,23400.0
2012-10-02 13:10:00,12.77,12.77,12.76,12.76,5100.0,12.77,12.77,12.76,12.76,5100.0
2012-10-02 13:15:00,12.76,12.77,12.75,12.76,75000.0,12.76,12.77,12.75,12.76,75000.0
2012-10-02 13:20:00,12.76,12.77,12.75,12.75,51400.0,12.76,12.77,12.75,12.75,51400.0
2012-10-02 13:25:00,12.75,12.76,12.74,12.74,45200.0,12.75,12.76,12.74,12.74,45200.0
2012-10-02 13:30:00,12.75,12.75,12.74,12.74,26700.0,12.75,12.75,12.74,12.74,26700.0
2012-10-02 13:35:00,12.75,12.77,12.74,12.75,34400.0,12.75,12.77,12.74,12.75,34400.0
2012-10-02 13:40:00,12.76,12.76,12.74,12.74,14600.0,12.76,12.76,12.74,12.74,14600.0
2012-10-02 13:45:00,12.75,12.75,12.74,12.75,4800.0,12.75,12.75,12.74,12.75,4800.0
2012-10-02 13:50:00,12.75,12.76,12.75,12.76,5900.0,12.75,12.76,12.75,12.76,5900.0
2012-10-02 13:55:00,12.76,12.76,12.72,12.74,58300.0,12.76,12.76,12.72,12.74,58300.0
2012-10-02 14:00:00,12.75,12.76,12.73,12.76,33600.0,12.75,12.76,12.73,12.76,33600.0
2012-10-02 14:05:00,12.76,12.76,12.73,12.73,42000.0,12.76,12.76,12.73,12.73,42000.0
2012-10-02 14:10:00,12.74,12.75,12.74,12.75,16000.0,12.74,12.75,12.74,12.75,16000.0
2012-10-02 14:15:00,12.75,12.76,12.74,12.75,15500.0,12.75,12.76,12.74,12.75,15500.0
2012-10-02 14:20:00,12.75,12.75,12.74,12.75,2100.0,12.75,12.75,12.74,12.75,2100.0
2012-10-02 14:25:00,12.74,12.75,12.72,12.73,25800.0,12.74,12.75,12.72,12.73,25800.0
2012-10-02 14:30:00,12.72,12.73,12.71,12.72,14900.0,12.72,12.73,12.71,12.72,14900.0
2012-10-02 14:35:00,12.72,12.73,12.72,12.72,12900.0,12.72,12.73,12.72,12.72,12900.0
2012-10-02 14:40:00,12.72,12.72,12.7,12.71,19500.0,12.72,12.72,12.7,12.71,19500.0
2012-10-02 14:45:00,12.7,12.71,12.69,12.71,26800.0,12.7,12.71,12.69,12.71,26800.0
2012-10-02 14:50:00,12.71,12.72,12.71,12.71,21100.0,12.71,12.72,12.71,12.71,21100.0
2012-10-02 14:55:00,12.71,12.73,12.71,12.72,21100.0,12.71,12.73,12.71,12.72,21100.0
2012-10-02 15:00:00,12.73,12.73,12.71,12.73,7500.0,12.73,12.73,12.71,12.73,7500.0
2012-10-02 15:05:00,12.72,12.74,12.72,12.73,17700.0,12.72,12.74,12.72,12.73,17700.0
2012-10-02 15:10:00,12.74,12.74,12.72,12.73,12500.0,12.74,12.74,12.72,12.73,12500.0
2012-10-02 15:15:00,12.73,12.75,12.72,12.75,9800.0,12.73,12.75,12.72,12.75,9800.0
2012-10-02 15:20:00,12.75,12.77,12.74,12.77,21500.0,12.75,12.77,12.74,12.77,21500.0
2012-10-02 15:25:00,12.76,12.78,12.76,12.77,10000.0,12.76,12.78,12.76,12.77,10000.0
2012-10-02 15:30:00,12.77,12.77,12.75,12.75,12600.0,12.77,12.77,12.75,12.75,12600.0
2012-10-02 15:35:00,12.75,12.79,12.75,12.77,61000.0,12.75,12.79,12.75,12.77,61000.0
2012-10-02 15:40:00,12.77,12.79,12.77,12.79,12500.0,12.77,12.79,12.77,12.79,12500.0
2012-10-02 15:45:00,12.78,12.8,12.77,12.78,45100.0,12.78,12.8,12.77,12.78,45100.0
2012-10-02 15:50:00,12.78,12.79,12.77,12.79,51600.0,12.78,12.79,12.77,12.79,51600.0
2012-10-02 15:55:00,12.79,12.81,12.78,12.79,173900.0,12.79,12.81,12.78,12.79,173900.0
2012-10-03 09:30:00,12.86,12.92,12.86,12.9,20000.0,12.86,12.92,12.86,12.9,20000.0
2012-10-03 09:35:00,12.89,12.9,12.85,12.85,5400.0,12.89,12.9,12.85,12.85,5400.0
2012-10-03 09:40:00,12.86,12.88,12.82,12.84,16100.0,12.86,12.88,12.82,12.84,16100.0
2012-10-03 09:45:00,12.84,12.86,12.82,12.84,22400.0,12.84,12.86,12.82,12.84,22400.0
2012-10-03 09:50:00,12.85,12.87,12.85,12.86,4500.0,12.85,12.87,12.85,12.86,4500.0
2012-10-03 09:55:00,12.86,12.86,12.83,12.85,8400.0,12.86,12.86,12.83,12.85,8400.0
2012-10-03 10:00:00,12.85,12.88,12.77,12.79,42600.0,12.85,12.88,12.77,12.79,42600.0
2012-10-03 10:05:00,12.8,12.81,12.79,12.81,10800.0,12.8,12.81,12.79,12.81,10800.0
2012-10-03 10:10:00,12.82,12.84,12.81,12.83,16200.0,12.82,12.84,12.81,12.83,16200.0
2012-10-03 10:15:00,12.84,12.89,12.84,12.87,19000.0,12.84,12.89,12.84,12.87,19000.0
2012-10-03 10:20:00,12.88,12.88,12.85,12.85,13400.0,12.88,12.88,12.85,12.85,13400.0
2012-10-03 10:25:00,12.85,12.87,12.85,12.87,5000.0,12.85,12.87,12.85,12.87,5000.0
2012-10-03 10:30:00,12.87,12.88,12.82,12.84,29800.0,12.87,12.88,12.82,12.84,29800.0
2012-10-03 10:35:00,12.84,12.86,12.84,12.86,6700.0,12.84,12.86,12.84,12.86,6700.0
2012-10-03 10:40:00,12.86,12.86,12.83,12.86,28600.0,12.86,12.86,12.83,12.86,28600.0
2012-10-03 10:45:00,12.86,12.87,12.85,12.87,8100.0,12.86,12.87,12.85,12.87,8100.0
2012-10-03 10:50:00,12.86,12.86,12.85,12.85,58400.0,12.86,12.86,12.85,12.85,58400.0
2012-10-03 10:55:00,12.86,12.87,12.85,12.86,21200.0,12.86,12.87,12.85,12.86,21200.0
2012-10-03 11:00:00,12.87,12.91,12.87,12.91,25500.0,12.87,12.91,12.87,12.91,25500.0
2012-10-03 11:05:00,12.91,12.94,12.91,12.91,45300.0,12.91,12.94,12.91,12.91,45300.0
2012-10-03 11:10:00,12.92,12.98,12.92,12.98,42300.0,12.92,12.98,12.92,12.98,42300.0
2012-10-03 11:15:00,12.98,12.98,12.95,12.95,42500.0,12.98,12.98,12.95,12.95,42500.0
2012-10-03 11:20:00,12.95,12.97,12.95,12.95,23400.0,12.95,12.97,12.95,12.95,23400.0
2012-10-03 11:25:00,12.96,12.96,12.96,12.96,16000.0,12.96,12.96,12.96,12.96,16000.0
2012-10-03 11:30:00,12.95,12.96,12.95,12.95,8500.0,12.95,12.96,12.95,12.95,8500.0
2012-10-03 11:35:00,12.95,12.96,12.94,12.95,13300.0,12.95,12.96,12.94,12.95,13300.0
2012-10-03 11:40:00,12.95,12.95,12.94,12.95,6000.0,12.95,12.95,12.94,12.95,6000.0
2012-10-03 11:45:00,12.95,12.96,12.94,12.94,42300.0,12.95,12.96,12.94,12.94,42300.0
2012-10-03 11:50:00,12.95,12.96,12.93,12.94,31500.0,12.95,12.96,12.93,12.94,31500.0
2012-10-03 11:55:00,12.95,12.96,12.94,12.96,21900.0,12.95,12.96,12.94,12.96,21900.0
2012-10-03 12:00:00,12.95,12.96,12.95,12.96,32600.0,12.95,12.96,12.95,12.96,32600.0
2012-10-03 12:05:00,12.96,12.96,12.95,12.95,800.0,12.96,12.96,12.95,12.95,800.0
2012-10-03 12:10:00,12.95,12.96,12.95,12.95,1200.0,12.95,12.96,12.95,12.95,1200.0
2012-10-03 12:15:00,12.96,12.96,12.95,12.96,800.0,12.96,12.96,12.95,12.96,800.0
2012-10-03 12:20:00,12.96,12.96,12.95,12.96,2400.0,12.96,12.96,12.95,12.96,2400.0
2012-10-03 12:25:00,12.96,12.96,12.96,12.96,2200.0,12.96,12.96,12.96,12.96,2200.0
2012-10-03 12:30:00,12.96,12.98,12.96,12.98,35800.0,12.96,12.98,12.96,12.98,35800.0
2012-10-03 12:35:00,12.97,12.98,12.97,12.98,6000.0,12.97,12.98,12.97,12.98,6000.0
2012-10-03 12:40:00,12.98,12.98,12.97,12.98,2800.0,12.98,12.98,12.97,12.98,2800.0
2012-10-03 12:45:00,12.98,12.99,12.97,12.99,5300.0,12.98,12.99,12.97,12.99,5300.0
2012-10-03 12:50:00,12.99,12.99,12.98,12.99,4300.0,12.99,12.99,12.98,12.99,4300.0
2012-10-03 12:55:00,12.99,13.0,12.98,12.99,37900.0,12.99,13.0,12.98,12.99,37900.0
2012-10-03 13:00:00,12.99,13.0,12.99,12.99,21400.0,12.99,13.0,12.99,12.99,21400.0
2012-10-03 13:05:00,13.0,13.0,12.99,12.99,2300.0,13.0,13.0,12.99,12.99,2300.0
2012-10-03 13:10:00,13.0,13.0,12.99,13.0,2200.0,13.0,13.0,12.99,13.0,2200.0
2012-10-03 13:15:00,12.99,13.02,12.99,13.01,58500.0,12.99,13.02,12.99,13.01,58500.0
2012-10-03 13:20:00,13.0,13.01,13.0,13.0,6400.0,13.0,13.01,13.0,13.0,6400.0
2012-10-03 13:25:00,13.01,13.03,13.0,13.03,50100.0,13.01,13.03,13.0,13.03,50100.0
2012-10-03 13:30:00,13.02,13.03,12.99,13.0,52400.0,13.02,13.03,12.99,13.0,52400.0
2012-10-03 13:35:00,13.0,13.0,12.96,12.96,22000.0,13.0,13.0,12.96,12.96,22000.0
2012-10-03 13:40:00,12.96,12.97,12.94,12.95,11200.0,12.96,12.97,12.94,12.95,11200.0
2012-10-03 13:45:00,12.94,12.95,12.94,12.95,1800.0,12.94,12.95,12.94,12.95,1800.0
2012-10-03 13:50:00,12.94,12.96,12.94,12.95,8600.0,12.94,12.96,12.94,12.95,8600.0
2012-10-03 13:55:00,12.96,12.96,12.95,12.95,1900.0,12.96,12.96,12.95,12.95,1900.0
2012-10-03 14:00:00,12.95,12.96,12.94,12.95,13700.0,12.95,12.96,12.94,12.95,13700.0
2012-10-03 14:05:00,12.95,12.96,12.94,12.95,82300.0,12.95,12.96,12.94,12.95,82300.0
2012-10-03 14:10:00,12.96,12.96,12.95,12.96,5600.0,12.96,12.96,12.95,12.96,5600.0
2012-10-03 14:15:00,12.96,12.96,12.95,12.95,4600.0,12.96,12.96,12.95,12.95,4600.0
2012-10-03 14:20:00,12.96,12.96,12.94,12.95,17500.0,12.96,12.96,12.94,12.95,17500.0
2012-10-03 14:25:00,12.95,12.95,12.92,12.93,11300.0,12.95,12.95,12.92,12.93,11300.0
2012-10-03 14:30:00,12.93,12.96,12.92,12.96,29800.0,12.93,12.96,12.92,12.96,29800.0
2012-10-03 14:35:00,12.96,12.96,12.95,12.96,4800.0,12.96,12.96,12.95,12.96,4800.0
2012-10-03 14:40:00,12.96,12.96,12.95,12.96,3700.0,12.96,12.96,12.95,12.96,3700.0
2012-10-03 14:45:00,12.96,12.96,12.95,12.96,7200.0,12.96,12.96,12.95,12.96,7200.0
2012-10-03 14:50:00,12.96,12.96,12.95,12.96,11900.0,12.96,12.96,12.95,12.96,11900.0
2012-10-03 14:55:00,12.96,12.96,12.95,12.96,8600.0,12.96,12.96,12.95,12.96,8600.0
2012-10-03 15:00:00,12.96,12.96,12.95,12.96,7000.0,12.96,12.96,12.95,12.96,7000.0
2012-10-03 15:05:00,12.96,12.96,12.94,12.95,18000.0,12.96,12.96,12.94,12.95,18000.0
2012-10-03 15:10:00,12.95,12.95,12.92,12.93,21000.0,12.95,12.95,12.92,12.93,21000.0
2012-10-03 15:15:00,12.93,12.95,12.91,12.92,76700.0,12.93,12.95,12.91,12.92,76700.0
2012-10-03 15:20:00,12.92,12.92,12.91,12.91,11200.0,12.92,12.92,12.91,12.91,11200.0
2012-10-03 15:25:00,12.92,12.93,12.91,12.93,22000.0,12.92,12.93,12.91,12.93,22000.0
2012-10-03 15:30:00,12.93,12.93,12.91,12.91,24300.0,12.93,12.93,12.91,12.91,24300.0
2012-10-03 15:35:00,12.92,12.92,12.9,12.91,22300.0,12.92,12.92,12.9,12.91,22300.0
2012-10-03 15:40:00,12.91,12.92,12.89,12.91,68200.0,12.91,12.92,12.89,12.91,68200.0
2012-10-03 15:45:00,12.91,12.93,12.91,12.93,55300.0,12.91,12.93,12.91,12.93,55300.0
2012-10-03 15:50:00,12.93,12.94,12.92,12.93,37300.0,12.93,12.94,12.92,12.93,37300.0
2012-10-03 15:55:00,12.93,12.93,12.89,12.89,104700.0,12.93,12.93,12.89,12.89,104700.0
2012-10-04 09:30:00,12.91,12.96,12.91,12.94,38400.0,12.91,12.96,12.91,12.94,38400.0
2012-10-04 09:35:00,12.93,12.94,12.89,12.89,37500.0,12.93,12.94,12.89,12.89,37500.0
2012-10-04 09:40:00,12.88,12.89,12.86,12.89,11400.0,12.88,12.89,12.86,12.89,11400.0
2012-10-04 09:45:00,12.88,12.89,12.87,12.87,20400.0,12.88,12.89,12.87,12.87,20400.0
2012-10-04 09:50:00,12.87,12.88,12.85,12.87,24400.0,12.87,12.88,12.85,12.87,24400.0
2012-10-04 09:55:00,12.87,12.87,12.86,12.87,1400.0,12.87,12.87,12.86,12.87,1400.0
2012-10-04 10:00:00,12.87,12.89,12.86,12.89,30400.0,12.87,12.89,12.86,12.89,30400.0
2012-10-04 10:05:00,12.88,12.94,12.88,12.9,100800.0,12.88,12.94,12.88,12.9,100800.0
2012-10-04 10:10:00,12.89,12.94,12.88,12.92,153800.0,12.89,12.94,12.88,12.92,153800.0
2012-10-04 10:15:00,12.92,12.93,12.92,12.92,6600.0,12.92,12.93,12.92,12.92,6600.0
2012-10-04 10:20:00,12.93,12.94,12.92,12.94,31100.0,12.93,12.94,12.92,12.94,31100.0
2012-10-04 10:25:00,12.94,12.94,12.93,12.93,12300.0,12.94,12.94,12.93,12.93,12300.0
2012-10-04 10:30:00,12.94,12.94,12.89,12.89,16600.0,12.94,12.94,12.89,12.89,16600.0
2012-10-04 10:35:00,12.9,12.9,12.88,12.88,6700.0,12.9,12.9,12.88,12.88,6700.0
2012-10-04 10:40:00,12.88,12.89,12.86,12.88,31200.0,12.88,12.89,12.86,12.88,31200.0
2012-10-04 10:45:00,12.86,12.88,12.85,12.87,45600.0,12.86,12.88,12.85,12.87,45600.0
2012-10-04 10:50:00,12.88,12.89,12.88,12.88,8400.0,12.88,12.89,12.88,12.88,8400.0
2012-10-04 10:55:00,12.88,12.88,12.86,12.88,39800.0,12.88,12.88,12.86,12.88,39800.0
2012-10-04 11:00:00,12.88,12.9,12.87,12.9,36600.0,12.88,12.9,12.87,12.9,36600.0
2012-10-04 11:05:00,12.9,12.9,12.87,12.87,30100.0,12.9,12.9,12.87,12.87,30100.0
2012-10-04 11:10:00,12.87,12.89,12.87,12.88,19400.0,12.87,12.89,12.87,12.88,19400.0
2012-10-04 11:15:00,12.88,12.89,12.88,12.89,31200.0,12.88,12.89,12.88,12.89,31200.0
2012-10-04 11:20:00,12.89,12.89,12.88,12.89,45100.0,12.89,12.89,12.88,12.89,45100.0
2012-10-04 11:25:00,12.89,12.89,12.88,12.89,47000.0,12.89,12.89,12.88,12.89,47000.0
2012-10-04 11:30:00,12.9,12.9,12.88,12.9,17500.0,12.9,12.9,12.88,12.9,17500.0
2012-10-04 11:35:00,12.9,12.9,12.89,12.9,24100.0,12.9,12.9,12.89,12.9,24100.0
2012-10-04 11:40:00,12.9,12.9,12.89,12.89,1600.0,12.9,12.9,12.89,12.89,1600.0
2012-10-04 11:45:00,12.9,12.91,12.89,12.89,17200.0,12.9,12.91,12.89,12.89,17200.0
2012-10-04 11:50:00,12.9,12.9,12.89,12.9,7800.0,12.9,12.9,12.89,12.9,7800.0
2012-10-04 11:55:00,12.9,12.92,12.89,12.92,21400.0,12.9,12.92,12.89,12.92,21400.0
2012-10-04 12:00:00,12.92,12.92,12.9,12.9,4100.0,12.92,12.92,12.9,12.9,4100.0
2012-10-04 12:05:00,12.9,12.92,12.9,12.92,11200.0,12.9,12.92,12.9,12.92,11200.0
2012-10-04 12:10:00,12.91,12.93,12.91,12.93,5900.0,12.91,12.93,12.91,12.93,5900.0
2012-10-04 12:15:00,12.93,12.93,12.92,12.92,1100.0,12.93,12.93,12.92,12.92,1100.0
2012-10-04 12:20:00,12.93,12.93,12.92,12.93,2100.0,12.93,12.93,12.92,12.93,2100.0
2012-10-04 12:25:00,12.92,12.93,12.92,12.92,1700.0,12.92,12.93,12.92,12.92,1700.0
2012-10-04 12:30:00,12.93,12.93,12.92,12.93,1900.0,12.93,12.93,12.92,12.93,1900.0
2012-10-04 12:35:00,12.92,12.93,12.92,12.93,8000.0,12.92,12.93,12.92,12.93,8000.0
2012-10-04 12:40:00,12.93,12.93,12.9,12.9,26100.0,12.93,12.93,12.9,12.9,26100.0
2012-10-04 12:45:00,12.91,12.92,12.91,12.92,7100.0,12.91,12.92,12.91,12.92,7100.0
2012-10-04 12:50:00,12.92,12.92,12.9,12.91,11400.0,12.92,12.92,12.9,12.91,11400.0
2012-10-04 12:55:00,12.9,12.91,12.9,12.9,1100.0,12.9,12.91,12.9,12.9,1100.0
2012-10-04 13:00:00,12.91,12.91,12.9,12.91,800.0,12.91,12.91,12.9,12.91,800.0
2012-10-04 13:05:00,12.9,12.91,12.9,12.9,3200.0,12.9,12.91,12.9,12.9,3200.0
2012-10-04 13:10:00,12.9,12.91,12.9,12.91,2600.0,12.9,12.91,12.9,12.91,2600.0
2012-10-04 13:15:00,12.91,12.91,12.9,12.91,2300.0,12.91,12.91,12.9,12.91,2300.0
2012-10-04 13:20:00,12.91,12.91,12.9,12.9,8500.0,12.91,12.91,12.9,12.9,8500.0
2012-10-04 13:25:00,12.9,12.92,12.9,12.92,12700.0,12.9,12.92,12.9,12.92,12700.0
2012-10-04 13:30:00,12.92,12.92,12.9,12.91,47700.0,12.92,12.92,12.9,12.91,47700.0
2012-10-04 13:35:00,12.9,12.9,12.9,12.9,46800.0,12.9,12.9,12.9,12.9,46800.0
2012-10-04 13:40:00,12.9,12.9,12.89,12.9,3100.0,12.9,12.9,12.89,12.9,3100.0
2012-10-04 13:45:00,12.9,12.9,12.89,12.89,1900.0,12.9,12.9,12.89,12.89,1900.0
2012-10-04 13:50:00,12.9,12.9,12.89,12.9,1800.0,12.9,12.9,12.89,12.9,1800.0
2012-10-04 13:55:00,12.9,12.91,12.9,12.91,23100.0,12.9,12.91,12.9,12.91,23100.0
2012-10-04 14:00:00,12.91,12.91,12.89,12.9,31900.0,12.91,12.91,12.89,12.9,31900.0
2012-10-04 14:05:00,12.89,12.91,12.89,12.91,5600.0,12.89,12.91,12.89,12.91,5600.0
2012-10-04 14:10:00,12.91,12.91,12.9,12.91,800.0,12.91,12.91,12.9,12.91,800.0
2012-10-04 14:15:00,12.9,12.91,12.89,12.89,11400.0,12.9,12.91,12.89,12.89,11400.0
2012-10-04 14:20:00,12.9,12.9,12.89,12.9,1200.0,12.9,12.9,12.89,12.9,1200.0
2012-10-04 14:25:00,12.89,12.91,12.89,12.91,7200.0,12.89,12.91,12.89,12.91,7200.0
2012-10-04 14:30:00,12.91,12.92,12.91,12.92,9500.0,12.91,12.92,12.91,12.92,9500.0
2012-10-04 14:35:00,12.92,12.95,12.91,12.95,90900.0,12.92,12.95,12.91,12.95,90900.0
2012-10-04 14:40:00,12.95,12.96,12.94,12.96,11100.0,12.95,12.96,12.94,12.96,11100.0
2012-10-04 14:45:00,12.96,12.96,12.95,12.96,1400.0,12.96,12.96,12.95,12.96,1400.0
2012-10-04 14:50:00,12.96,12.97,12.96,12.96,28100.0,12.96,12.97,12.96,12.96,28100.0
2012-10-04 14:55:00,12.96,12.98,12.96,12.98,23900.0,12.96,12.98,12.96,12.98,23900.0
2012-10-04 15:00:00,12.97,13.0,12.97,13.0,43100.0,12.97,13.0,12.97,13.0,43100.0
2012-10-04 15:05:00,13.0,13.01,12.99,13.0,20200.0,13.0,13.01,12.99,13.0,20200.0
2012-10-04 15:10:00,13.0,13.02,13.0,13.01,26900.0,13.0,13.02,13.0,13.01,26900.0
2012-10-04 15:15:00,13.0,13.01,12.98,12.99,23900.0,13.0,13.01,12.98,12.99,23900.0
2012-10-04 15:20:00,13.0,13.0,12.98,12.99,15700.0,13.0,13.0,12.98,12.99,15700.0
2012-10-04 15:25:00,12.98,12.99,12.97,12.99,17200.0,12.98,12.99,12.97,12.99,17200.0
2012-10-04 15:30:00,12.99,13.0,12.98,12.99,18200.0,12.99,13.0,12.98,12.99,18200.0
2012-10-04 15:35:00,13.0,13.0,12.99,13.0,8000.0,13.0,13.0,12.99,13.0,8000.0
2012-10-04 15:40:00,13.0,13.0,12.99,13.0,11200.0,13.0,13.0,12.99,13.0,11200.0
2012-10-04 15:45:00,13.0,13.0,12.99,13.0,27600.0,13.0,13.0,12.99,13.0,27600.0
2012-10-04 15:50:00,13.0,13.01,12.99,13.01,110200.0,13.0,13.01,12.99,13.01,110200.0
2012-10-04 15:55:00,13.0,13.01,12.99,13.01,107200.0,13.0,13.01,12.99,13.01,107200.0
2012-10-05 09:30:00,13.08,13.1,13.04,13.05,26200.0,13.08,13.1,13.04,13.05,26200.0
2012-10-05 09:35:00,13.08,13.09,13.06,13.09,8900.0,13.08,13.09,13.06,13.09,8900.0
2012-10-05 09:40:00,13.08,13.1,13.04,13.04,28200.0,13.08,13.1,13.04,13.04,28200.0
2012-10-05 09:45:00,13.05,13.07,13.03,13.05,37500.0,13.05,13.07,13.03,13.05,37500.0
2012-10-05 09:50:00,13.06,13.08,13.05,13.08,27600.0,13.06,13.08,13.05,13.08,27600.0
2012-10-05 09:55:00,13.08,13.1,13.08,13.09,10200.0,13.08,13.1,13.08,13.09,10200.0
2012-10-05 10:00:00,13.08,13.1,13.07,13.08,13000.0,13.08,13.1,13.07,13.08,13000.0
2012-10-05 10:05:00,13.08,13.08,13.07,13.08,9500.0,13.08,13.08,13.07,13.08,9500.0
2012-10-05 10:10:00,13.08,13.1,13.08,13.1,9200.0,13.08,13.1,13.08,13.1,9200.0
2012-10-05 10:15:00,13.1,13.12,13.1,13.11,28700.0,13.1,13.12,13.1,13.11,28700.0
2012-10-05 10:20:00,13.12,13.14,13.11,13.14,28100.0,13.12,13.14,13.11,13.14,28100.0
2012-10-05 10:25:00,13.14,13.15,13.14,13.15,8100.0,13.14,13.15,13.14,13.15,8100.0
2012-10-05 10:30:00,13.14,13.15,13.14,13.15,5600.0,13.14,13.15,13.14,13.15,5600.0
2012-10-05 10:35:00,13.15,13.15,13.11,13.11,51300.0,13.15,13.15,13.11,13.11,51300.0
2012-10-05 10:40:00,13.12,13.13,13.11,13.12,20400.0,13.12,13.13,13.11,13.12,20400.0
2012-10-05 10:45:00,13.11,13.12,13.1,13.1,12600.0,13.11,13.12,13.1,13.1,12600.0
2012-10-05 10:50:00,13.1,13.1,13.06,13.08,26900.0,13.1,13.1,13.06,13.08,26900.0
2012-10-05 10:55:00,13.08,13.09,13.07,13.09,29900.0,13.08,13.09,13.07,13.09,29900.0
2012-10-05 11:00:00,13.09,13.09,13.07,13.08,29500.0,13.09,13.09,13.07,13.08,29500.0
2012-10-05 11:05:00,13.07,13.08,13.02,13.02,83300.0,13.07,13.08,13.02,13.02,83300.0
2012-10-05 11:10:00,13.02,13.03,13.0,13.03,46100.0,13.02,13.03,13.0,13.03,46100.0
2012-10-05 11:15:00,13.03,13.03,13.01,13.01,25900.0,13.03,13.03,13.01,13.01,25900.0
2012-10-05 11:20:00,13.01,13.02,13.0,13.01,17400.0,13.01,13.02,13.0,13.01,17400.0
2012-10-05 11:25:00,13.0,13.03,13.0,13.02,29000.0,13.0,13.03,13.0,13.02,29000.0
2012-10-05 11:30:00,13.03,13.05,13.02,13.05,26100.0,13.03,13.05,13.02,13.05,26100.0
2012-10-05 11:35:00,13.05,13.05,13.04,13.05,11200.0,13.05,13.05,13.04,13.05,11200.0
2012-10-05 11:40:00,13.04,13.04,12.99,13.0,35300.0,13.04,13.04,12.99,13.0,35300.0
2012-10-05 11:45:00,12.99,13.0,12.99,12.99,1600.0,12.99,13.0,12.99,12.99,1600.0
2012-10-05 11:50:00,13.0,13.0,12.99,13.0,15700.0,13.0,13.0,12.99,13.0,15700.0
2012-10-05 11:55:00,13.0,13.0,12.98,12.98,15500.0,13.0,13.0,12.98,12.98,15500.0
2012-10-05 12:00:00,12.98,12.99,12.98,12.99,7500.0,12.98,12.99,12.98,12.99,7500.0
2012-10-05 12:05:00,12.99,12.99,12.98,12.99,1200.0,12.99,12.99,12.98,12.99,1200.0
2012-10-05 12:10:00,12.99,13.01,12.98,13.01,25900.0,12.99,13.01,12.98,13.01,25900.0
2012-10-05 12:15:00,13.01,13.01,12.99,12.99,25200.0,13.01,13.01,12.99,12.99,25200.0
2012-10-05 12:20:00,13.0,13.01,12.99,13.0,21900.0,13.0,13.01,12.99,13.0,21900.0
2012-10-05 12:25:00,13.0,13.01,12.99,13.0,10300.0,13.0,13.01,12.99,13.0,10300.0
2012-10-05 12:30:00,13.0,13.01,13.0,13.01,11600.0,13.0,13.01,13.0,13.01,11600.0
2012-10-05 12:35:00,13.01,13.01,12.99,13.0,11200.0,13.01,13.01,12.99,13.0,11200.0
2012-10-05 12:40:00,13.0,13.03,13.0,13.02,41600.0,13.0,13.03,13.0,13.02,41600.0
2012-10-05 12:45:00,13.03,13.03,13.01,13.02,4800.0,13.03,13.03,13.01,13.02,4800.0
2012-10-05 12:50:00,13.02,13.02,13.0,13.01,27900.0,13.02,13.02,13.0,13.01,27900.0
2012-10-05 12:55:00,13.01,13.02,13.01,13.01,10900.0,13.01,13.02,13.01,13.01,10900.0
2012-10-05 13:00:00,13.01,13.01,13.0,13.0,25400.0,13.01,13.01,13.0,13.0,25400.0
2012-10-05 13:05:00,13.0,13.0,12.99,12.99,1900.0,13.0,13.0,12.99,12.99,1900.0
2012-10-05 13:10:00,13.0,13.0,12.99,13.0,6300.0,13.0,13.0,12.99,13.0,6300.0
2012-10-05 13:15:00,12.99,13.0,12.99,13.0,900.0,12.99,13.0,12.99,13.0,900.0
2012-10-05 13:20:00,13.0,13.0,12.98,12.99,13900.0,13.0,13.0,12.98,12.99,13900.0
2012-10-05 13:25:00,12.98,12.98,12.95,12.95,14200.0,12.98,12.98,12.95,12.95,14200.0
2012-10-05 13:30:00,12.96,12.97,12.95,12.96,17500.0,12.96,12.97,12.95,12.96,17500.0
2012-10-05 13:35:00,12.96,12.97,12.95,12.96,11600.0,12.96,12.97,12.95,12.96,11600.0
2012-10-05 13:40:00,12.96,12.96,12.95,12.95,9700.0,12.96,12.96,12.95,12.95,9700.0
2012-10-05 13:45:00,12.94,12.95,12.92,12.92,10500.0,12.94,12.95,12.92,12.92,10500.0
2012-10-05 13:50:00,12.93,12.94,12.92,12.93,17500.0,12.93,12.94,12.92,12.93,17500.0
2012-10-05 13:55:00,12.94,12.95,12.94,12.95,9400.0,12.94,12.95,12.94,12.95,9400.0
2012-10-05 14:00:00,12.94,12.95,12.94,12.94,16500.0,12.94,12.95,12.94,12.94,16500.0
2012-10-05 14:05:00,12.93,12.93,12.92,12.93,60700.0,12.93,12.93,12.92,12.93,60700.0
2012-10-05 14:10:00,12.93,12.93,12.91,12.93,70000.0,12.93,12.93,12.91,12.93,70000.0
2012-10-05 14:15:00,12.93,12.94,12.93,12.93,3700.0,12.93,12.94,12.93,12.93,3700.0
2012-10-05 14:20:00,12.94,12.94,12.93,12.94,7100.0,12.94,12.94,12.93,12.94,7100.0
2012-10-05 14:25:00,12.93,12.94,12.93,12.93,3300.0,12.93,12.94,12.93,12.93,3300.0
2012-10-05 14:30:00,12.94,12.94,12.92,12.92,13700.0,12.94,12.94,12.92,12.92,13700.0
2012-10-05 14:35:00,12.93,12.93,12.91,12.91,9700.0,12.93,12.93,12.91,12.91,9700.0
2012-10-05 14:40:00,12.91,12.92,12.91,12.91,3200.0,12.91,12.92,12.91,12.91,3200.0
2012-10-05 14:45:00,12.92,12.93,12.91,12.91,14000.0,12.92,12.93,12.91,12.91,14000.0
2012-10-05 14:50:00,12.91,12.91,12.86,12.86,27100.0,12.91,12.91,12.86,12.86,27100.0
2012-10-05 14:55:00,12.86,12.86,12.85,12.86,10600.0,12.86,12.86,12.85,12.86,10600.0
2012-10-05 15:00:00,12.86,12.86,12.85,12.86,5800.0,12.86,12.86,12.85,12.86,5800.0
2012-10-05 15:05:00,12.86,12.86,12.83,12.85,33800.0,12.86,12.86,12.83,12.85,33800.0
2012-10-05 15:10:00,12.84,12.85,12.82,12.84,22000.0,12.84,12.85,12.82,12.84,22000.0
2012-10-05 15:15:00,12.84,12.84,12.83,12.84,12400.0,12.84,12.84,12.83,12.84,12400.0
2012-10-05 15:20:00,12.84,12.85,12.83,12.85,34300.0,12.84,12.85,12.83,12.85,34300.0
2012-10-05 15:25:00,12.85,12.85,12.83,12.84,28000.0,12.85,12.85,12.83,12.84,28000.0
2012-10-05 15:30:00,12.84,12.84,12.81,12.83,43000.0,12.84,12.84,12.81,12.83,43000.0
2012-10-05 15:35:00,12.83,12.83,12.79,12.8,45000.0,12.83,12.83,12.79,12.8,45000.0
2012-10-05 15:40:00,12.79,12.82,12.79,12.81,27700.0,12.79,12.82,12.79,12.81,27700.0
2012-10-05 15:45:00,12.81,12.84,12.81,12.84,31500.0,12.81,12.84,12.81,12.84,31500.0
2012-10-05 15:50:00,12.84,12.84,12.82,12.83,15600.0,12.84,12.84,12.82,12.83,15600.0
2012-10-05 15:55:00,12.83,12.84,12.82,12.84,55800.0,12.83,12.84,12.82,12.84,55800.0
2012-10-08 09:30:00,12.76,12.82,12.72,12.75,39200.0,12.76,12.82,12.72,12.75,39200.0
2012-10-08 09:35:00,12.75,12.78,12.73,12.78,9800.0,12.75,12.78,12.73,12.78,9800.0
2012-10-08 09:40:00,12.78,12.86,12.77,12.85,34000.0,12.78,12.86,12.77,12.85,34000.0
2012-10-08 09:45:00,12.85,12.86,12.81,12.82,27200.0,12.85,12.86,12.81,12.82,27200.0
2012-10-08 09:50:00,12.82,12.83,12.8,12.83,16600.0,12.82,12.83,12.8,12.83,16600.0
2012-10-08 09:55:00,12.84,12.86,12.84,12.85,10200.0,12.84,12.86,12.84,12.85,10200.0
2012-10-08 10:00:00,12.85,12.9,12.85,12.87,25400.0,12.85,12.9,12.85,12.87,25400.0
2012-10-08 10:05:00,12.87,12.88,12.86,12.88,9000.0,12.87,12.88,12.86,12.88,9000.0
2012-10-08 10:10:00,12.88,12.89,12.81,12.84,997600.0,12.88,12.89,12.81,12.84,997600.0
2012-10-08 10:15:00,12.83,12.84,12.83,12.84,17200.0,12.83,12.84,12.83,12.84,17200.0
2012-10-08 10:20:00,12.84,12.86,12.84,12.86,25200.0,12.84,12.86,12.84,12.86,25200.0
2012-10-08 10:25:00,12.86,12.86,12.82,12.82,36000.0,12.86,12.86,12.82,12.82,36000.0
2012-10-08 10:30:00,12.83,12.84,12.81,12.84,102000.0,12.83,12.84,12.81,12.84,102000.0
2012-10-08 10:35:00,12.83,12.85,12.83,12.85,19200.0,12.83,12.85,12.83,12.85,19200.0
2012-10-08 10:40:00,12.85,12.9,12.85,12.88,47400.0,12.85,12.9,12.85,12.88,47400.0
2012-10-08 10:45:00,12.89,12.89,12.86,12.87,37200.0,12.89,12.89,12.86,12.87,37200.0
2012-10-08 10:50:00,12.86,12.87,12.84,12.86,71400.0,12.86,12.87,12.84,12.86,71400.0
2012-10-08 10:55:00,12.86,12.87,12.82,12.82,110400.0,12.86,12.87,12.82,12.82,110400.0
2012-10-08 11:00:00,12.82,12.82,12.8,12.81,40600.0,12.82,12.82,12.8,12.81,40600.0
2012-10-08 11:05:00,12.81,12.82,12.78,12.78,27800.0,12.81,12.82,12.78,12.78,27800.0
2012-10-08 11:10:00,12.78,12.79,12.75,12.77,52000.0,12.78,12.79,12.75,12.77,52000.0
2012-10-08 11:15:00,12.76,12.77,12.73,12.74,22400.0,12.76,12.77,12.73,12.74,22400.0
2012-10-08 11:20:00,12.74,12.76,12.73,12.75,26800.0,12.74,12.76,12.73,12.75,26800.0
2012-10-08 11:25:00,12.75,12.77,12.73,12.76,37600.0,12.75,12.77,12.73,12.76,37600.0
2012-10-08 11:30:00,12.77,12.77,12.74,12.74,22200.0,12.77,12.77,12.74,12.74,22200.0
2012-10-08 11:35:00,12.75,12.75,12.71,12.73,41400.0,12.75,12.75,12.71,12.73,41400.0
2012-10-08 11:40:00,12.73,12.73,12.71,12.72,12400.0,12.73,12.73,12.71,12.72,12400.0
2012-10-08 11:45:00,12.71,12.73,12.71,12.73,14800.0,12.71,12.73,12.71,12.73,14800.0
2012-10-08 11:50:00,12.72,12.74,12.72,12.74,43200.0,12.72,12.74,12.72,12.74,43200.0
2012-10-08 11:55:00,12.75,12.75,12.74,12.75,12600.0,12.75,12.75,12.74,12.75,12600.0
2012-10-08 12:00:00,12.75,12.76,12.74,12.76,17000.0,12.75,12.76,12.74,12.76,17000.0
2012-10-08 12:05:00,12.76,12.77,12.75,12.77,12200.0,12.76,12.77,12.75,12.77,12200.0
2012-10-08 12:10:00,12.77,12.79,12.77,12.78,40600.0,12.77,12.79,12.77,12.78,40600.0
2012-10-08 12:15:00,12.79,12.8,12.79,12.8,11800.0,12.79,12.8,12.79,12.8,11800.0
2012-10-08 12:20:00,12.79,12.8,12.79,12.8,3400.0,12.79,12.8,12.79,12.8,3400.0
2012-10-08 12:25:00,12.79,12.8,12.79,12.8,13600.0,12.79,12.8,12.79,12.8,13600.0
2012-10-08 12:30:00,12.79,12.8,12.79,12.8,8200.0,12.79,12.8,12.79,12.8,8200.0
2012-10-08 12:35:00,12.79,12.81,12.79,12.79,31000.0,12.79,12.81,12.79,12.79,31000.0
2012-10-08 12:40:00,12.79,12.8,12.79,12.79,2800.0,12.79,12.8,12.79,12.79,2800.0
2012-10-08 12:45:00,12.79,12.8,12.79,12.8,1800.0,12.79,12.8,12.79,12.8,1800.0
2012-10-08 12:50:00,12.79,12.8,12.78,12.78,30800.0,12.79,12.8,12.78,12.78,30800.0
2012-10-08 12:55:00,12.79,12.8,12.78,12.8,15000.0,12.79,12.8,12.78,12.8,15000.0
2012-10-08 13:00:00,12.79,12.8,12.78,12.79,38000.0,12.79,12.8,12.78,12.79,38000.0
2012-10-08 13:05:00,12.79,12.79,12.77,12.78,42200.0,12.79,12.79,12.77,12.78,42200.0
2012-10-08 13:10:00,12.78,12.78,12.77,12.78,3000.0,12.78,12.78,12.77,12.78,3000.0
2012-10-08 13:15:00,12.78,12.78,12.78,12.78,8200.0,12.78,12.78,12.78,12.78,8200.0
2012-10-08 13:20:00,12.78,12.78,12.77,12.78,5200.0,12.78,12.78,12.77,12.78,5200.0
2012-10-08 13:25:00,12.78,12.78,12.76,12.76,15600.0,12.78,12.78,12.76,12.76,15600.0
2012-10-08 13:30:00,12.77,12.78,12.76,12.78,33200.0,12.77,12.78,12.76,12.78,33200.0
2012-10-08 13:35:00,12.79,12.79,12.77,12.78,14800.0,12.79,12.79,12.77,12.78,14800.0
2012-10-08 13:40:00,12.78,12.78,12.76,12.77,24800.0,12.78,12.78,12.76,12.77,24800.0
2012-10-08 13:45:00,12.77,12.77,12.76,12.77,4200.0,12.77,12.77,12.76,12.77,4200.0
2012-10-08 13:50:00,12.77,12.77,12.76,12.77,4200.0,12.77,12.77,12.76,12.77,4200.0
2012-10-08 13:55:00,12.77,12.77,12.75,12.76,14000.0,12.77,12.77,12.75,12.76,14000.0
2012-10-08 14:00:00,12.76,12.77,12.75,12.76,22000.0,12.76,12.77,12.75,12.76,22000.0
2012-10-08 14:05:00,12.76,12.76,12.74,12.75,26800.0,12.76,12.76,12.74,12.75,26800.0
2012-10-08 14:10:00,12.75,12.75,12.74,12.75,1800.0,12.75,12.75,12.74,12.75,1800.0
2012-10-08 14:15:00,12.75,12.75,12.74,12.75,20800.0,12.75,12.75,12.74,12.75,20800.0
2012-10-08 14:20:00,12.75,12.75,12.72,12.74,129200.0,12.75,12.75,12.72,12.74,129200.0
2012-10-08 14:25:00,12.74,12.74,12.73,12.74,6000.0,12.74,12.74,12.73,12.74,6000.0
2012-10-08 14:30:00,12.74,12.74,12.73,12.74,63600.0,12.74,12.74,12.73,12.74,63600.0
2012-10-08 14:35:00,12.74,12.75,12.74,12.75,27200.0,12.74,12.75,12.74,12.75,27200.0
2012-10-08 14:40:00,12.74,12.75,12.74,12.75,20000.0,12.74,12.75,12.74,12.75,20000.0
2012-10-08 14:45:00,12.75,12.75,12.74,12.75,11800.0,12.75,12.75,12.74,12.75,11800.0
2012-10-08 14:50:00,12.75,12.75,12.74,12.75,11000.0,12.75,12.75,12.74,12.75,11000.0
2012-10-08 14:55:00,12.74,12.75,12.74,12.75,7000.0,12.74,12.75,12.74,12.75,7000.0
2012-10-08 15:00:00,12.75,12.76,12.75,12.76,43200.0,12.75,12.76,12.75,12.76,43200.0
2012-10-08 15:05:00,12.76,12.76,12.75,12.76,11200.0,12.76,12.76,12.75,12.76,11200.0
2012-10-08 15:10:00,12.76,12.77,12.75,12.77,20200.0,12.76,12.77,12.75,12.77,20200.0
2012-10-08 15:15:00,12.77,12.79,12.76,12.78,55400.0,12.77,12.79,12.76,12.78,55400.0
2012-10-08 15:20:00,12.77,12.78,12.76,12.77,52400.0,12.77,12.78,12.76,12.77,52400.0
2012-10-08 15:25:00,12.77,12.77,12.76,12.76,24400.0,12.77,12.77,12.76,12.76,24400.0
2012-10-08 15:30:00,12.77,12.77,12.75,12.76,51800.0,12.77,12.77,12.75,12.76,51800.0
2012-10-08 15:35:00,12.75,12.75,12.73,12.73,72800.0,12.75,12.75,12.73,12.73,72800.0
2012-10-08 15:40:00,12.73,12.74,12.69,12.71,136600.0,12.73,12.74,12.69,12.71,136600.0
2012-10-08 15:45:00,12.7,12.71,12.68,12.69,161200.0,12.7,12.71,12.68,12.69,161200.0
2012-10-08 15:50:00,12.69,12.7,12.66,12.67,147000.0,12.69,12.7,12.66,12.67,147000.0
2012-10-08 15:55:00,12.67,12.68,12.66,12.68,224800.0,12.67,12.68,12.66,12.68,224800.0
2012-10-09 09:30:00,12.68,12.68,12.56,12.61,36600.0,12.68,12.68,12.56,12.61,36600.0
2012-10-09 09:35:00,12.61,12.63,12.6,12.62,36300.0,12.61,12.63,12.6,12.62,36300.0
2012-10-09 09:40:00,12.61,12.64,12.59,12.64,18300.0,12.61,12.64,12.59,12.64,18300.0
2012-10-09 09:45:00,12.63,12.64,12.56,12.56,36700.0,12.63,12.64,12.56,12.56,36700.0
2012-10-09 09:50:00,12.55,12.59,12.55,12.59,6600.0,12.55,12.59,12.55,12.59,6600.0
2012-10-09 09:55:00,12.59,12.6,12.57,12.58,14600.0,12.59,12.6,12.57,12.58,14600.0
2012-10-09 10:00:00,12.57,12.61,12.57,12.6,19300.0,12.57,12.61,12.57,12.6,19300.0
2012-10-09 10:05:00,12.6,12.61,12.59,12.6,16200.0,12.6,12.61,12.59,12.6,16200.0
2012-10-09 10:10:00,12.59,12.61,12.59,12.61,23500.0,12.59,12.61,12.59,12.61,23500.0
2012-10-09 10:15:00,12.6,12.61,12.58,12.6,31600.0,12.6,12.61,12.58,12.6,31600.0
2012-10-09 10:20:00,12.59,12.6,12.59,12.59,25900.0,12.59,12.6,12.59,12.59,25900.0
2012-10-09 10:25:00,12.58,12.59,12.55,12.56,21400.0,12.58,12.59,12.55,12.56,21400.0
2012-10-09 10:30:00,12.56,12.59,12.56,12.57,35200.0,12.56,12.59,12.56,12.57,35200.0
2012-10-09 10:35:00,12.56,12.56,12.48,12.49,57500.0,12.56,12.56,12.48,12.49,57500.0
2012-10-09 10:40:00,12.5,12.52,12.49,12.5,36700.0,12.5,12.52,12.49,12.5,36700.0
2012-10-09 10:45:00,12.51,12.52,12.41,12.42,66700.0,12.51,12.52,12.41,12.42,66700.0
2012-10-09 10:50:00,12.43,12.43,12.38,12.41,114400.0,12.43,12.43,12.38,12.41,114400.0
2012-10-09 10:55:00,12.41,12.43,12.41,12.42,54600.0,12.41,12.43,12.41,12.42,54600.0
2012-10-09 11:00:00,12.42,12.43,12.39,12.43,18200.0,12.42,12.43,12.39,12.43,18200.0
2012-10-09 11:05:00,12.43,12.45,12.42,12.45,48000.0,12.43,12.45,12.42,12.45,48000.0
2012-10-09 11:10:00,12.45,12.46,12.44,12.45,72100.0,12.45,12.46,12.44,12.45,72100.0
2012-10-09 11:15:00,12.45,12.46,12.39,12.4,181300.0,12.45,12.46,12.39,12.4,181300.0
2012-10-09 11:20:00,12.4,12.42,12.4,12.42,92600.0,12.4,12.42,12.4,12.42,92600.0
2012-10-09 11:25:00,12.41,12.44,12.41,12.44,23900.0,12.41,12.44,12.41,12.44,23900.0
2012-10-09 11:30:00,12.44,12.47,12.43,12.46,31500.0,12.44,12.47,12.43,12.46,31500.0
2012-10-09 11:35:00,12.47,12.49,12.47,12.49,6800.0,12.47,12.49,12.47,12.49,6800.0
2012-10-09 11:40:00,12.5,12.5,12.44,12.45,41400.0,12.5,12.5,12.44,12.45,41400.0
2012-10-09 11:45:00,12.44,12.45,12.42,12.43,31800.0,12.44,12.45,12.42,12.43,31800.0
2012-10-09 11:50:00,12.43,12.48,12.43,12.45,128800.0,12.43,12.48,12.43,12.45,128800.0
2012-10-09 11:55:00,12.46,12.46,12.44,12.44,35900.0,12.46,12.46,12.44,12.44,35900.0
2012-10-09 12:00:00,12.44,12.45,12.43,12.45,17100.0,12.44,12.45,12.43,12.45,17100.0
2012-10-09 12:05:00,12.44,12.45,12.44,12.45,15700.0,12.44,12.45,12.44,12.45,15700.0
2012-10-09 12:10:00,12.44,12.49,12.44,12.49,28200.0,12.44,12.49,12.44,12.49,28200.0
2012-10-09 12:15:00,12.49,12.51,12.49,12.5,23000.0,12.49,12.51,12.49,12.5,23000.0
2012-10-09 12:20:00,12.5,12.51,12.5,12.5,7800.0,12.5,12.51,12.5,12.5,7800.0
2012-10-09 12:25:00,12.5,12.5,12.48,12.49,23900.0,12.5,12.5,12.48,12.49,23900.0
2012-10-09 12:30:00,12.49,12.49,12.46,12.46,19000.0,12.49,12.49,12.46,12.46,19000.0
2012-10-09 12:35:00,12.46,12.48,12.46,12.48,17600.0,12.46,12.48,12.46,12.48,17600.0
2012-10-09 12:40:00,12.48,12.48,12.47,12.48,15800.0,12.48,12.48,12.47,12.48,15800.0
2012-10-09 12:45:00,12.47,12.48,12.46,12.48,13300.0,12.47,12.48,12.46,12.48,13300.0
2012-10-09 12:50:00,12.47,12.49,12.47,12.49,13200.0,12.47,12.49,12.47,12.49,13200.0
2012-10-09 12:55:00,12.49,12.49,12.49,12.49,4400.0,12.49,12.49,12.49,12.49,4400.0
2012-10-09 13:00:00,12.49,12.5,12.48,12.5,39700.0,12.49,12.5,12.48,12.5,39700.0
2012-10-09 13:05:00,12.5,12.5,12.48,12.49,22700.0,12.5,12.5,12.48,12.49,22700.0
2012-10-09 13:10:00,12.49,12.5,12.48,12.5,48000.0,12.49,12.5,12.48,12.5,48000.0
2012-10-09 13:15:00,12.5,12.52,12.5,12.51,44900.0,12.5,12.52,12.5,12.51,44900.0
2012-10-09 13:20:00,12.51,12.51,12.5,12.5,11900.0,12.51,12.51,12.5,12.5,11900.0
2012-10-09 13:25:00,12.5,12.51,12.49,12.49,32100.0,12.5,12.51,12.49,12.49,32100.0
2012-10-09 13:30:00,12.49,12.51,12.49,12.5,21400.0,12.49,12.51,12.49,12.5,21400.0
2012-10-09 13:35:00,12.5,12.51,12.49,12.5,22900.0,12.5,12.51,12.49,12.5,22900.0
2012-10-09 13:40:00,12.49,12.5,12.49,12.5,7100.0,12.49,12.5,12.49,12.5,7100.0
2012-10-09 13:45:00,12.5,12.52,12.5,12.52,31300.0,12.5,12.52,12.5,12.52,31300.0
2012-10-09 13:50:00,12.52,12.54,12.51,12.54,21500.0,12.52,12.54,12.51,12.54,21500.0
2012-10-09 13:55:00,12.54,12.54,12.53,12.53,6300.0,12.54,12.54,12.53,12.53,6300.0
2012-10-09 14:00:00,12.53,12.54,12.52,12.52,20600.0,12.53,12.54,12.52,12.52,20600.0
2012-10-09 14:05:00,12.52,12.53,12.52,12.53,12800.0,12.52,12.53,12.52,12.53,12800.0
2012-10-09 14:10:00,12.53,12.54,12.52,12.53,29700.0,12.53,12.54,12.52,12.53,29700.0
2012-10-09 14:15:00,12.53,12.56,12.52,12.55,30300.0,12.53,12.56,12.52,12.55,30300.0
2012-10-09 14:20:00,12.55,12.56,12.54,12.55,17600.0,12.55,12.56,12.54,12.55,17600.0
2012-10-09 14:25:00,12.55,12.57,12.55,12.55,21000.0,12.55,12.57,12.55,12.55,21000.0
2012-10-09 14:30:00,12.55,12.57,12.55,12.57,15400.0,12.55,12.57,12.55,12.57,15400.0
2012-10-09 14:35:00,12.56,12.58,12.56,12.57,48800.0,12.56,12.58,12.56,12.57,48800.0
2012-10-09 14:40:00,12.56,12.57,12.54,12.57,42000.0,12.56,12.57,12.54,12.57,42000.0
2012-10-09 14:45:00,12.56,12.59,12.55,12.59,39100.0,12.56,12.59,12.55,12.59,39100.0
2012-10-09 14:50:00,12.59,12.59,12.57,12.59,26800.0,12.59,12.59,12.57,12.59,26800.0
2012-10-09 14:55:00,12.58,12.58,12.57,12.58,20100.0,12.58,12.58,12.57,12.58,20100.0
2012-10-09 15:00:00,12.57,12.58,12.55,12.55,24500.0,12.57,12.58,12.55,12.55,24500.0
2012-10-09 15:05:00,12.55,12.56,12.54,12.56,20400.0,12.55,12.56,12.54,12.56,20400.0
2012-10-09 15:10:00,12.55,12.57,12.55,12.57,43400.0,12.55,12.57,12.55,12.57,43400.0
2012-10-09 15:15:00,12.57,12.59,12.57,12.57,38600.0,12.57,12.59,12.57,12.57,38600.0
2012-10-09 15:20:00,12.57,12.58,12.54,12.55,63800.0,12.57,12.58,12.54,12.55,63800.0
2012-10-09 15:25:00,12.55,12.56,12.55,12.56,21600.0,12.55,12.56,12.55,12.56,21600.0
2012-10-09 15:30:00,12.56,12.57,12.55,12.56,46800.0,12.56,12.57,12.55,12.56,46800.0
2012-10-09 15:35:00,12.55,12.57,12.55,12.57,23900.0,12.55,12.57,12.55,12.57,23900.0
2012-10-09 15:40:00,12.57,12.58,12.57,12.58,29500.0,12.57,12.58,12.57,12.58,29500.0
2012-10-09 15:45:00,12.58,12.59,12.57,12.57,64700.0,12.58,12.59,12.57,12.57,64700.0
2012-10-09 15:50:00,12.57,12.58,12.57,12.58,39000.0,12.57,12.58,12.57,12.58,39000.0
2012-10-09 15:55:00,12.58,12.59,12.57,12.58,132900.0,12.58,12.59,12.57,12.58,132900.0
2012-10-10 09:30:00,12.57,12.65,12.57,12.62,27500.0,12.57,12.65,12.57,12.62,27500.0
2012-10-10 09:35:00,12.62,12.64,12.57,12.58,22200.0,12.62,12.64,12.57,12.58,22200.0
2012-10-10 09:40:00,12.58,12.6,12.55,12.6,28900.0,12.58,12.6,12.55,12.6,28900.0
2012-10-10 09:45:00,12.61,12.68,12.61,12.68,27700.0,12.61,12.68,12.61,12.68,27700.0
2012-10-10 09:50:00,12.68,12.7,12.64,12.64,20400.0,12.68,12.7,12.64,12.64,20400.0
2012-10-10 09:55:00,12.63,12.63,12.6,12.61,7400.0,12.63,12.63,12.6,12.61,7400.0
2012-10-10 10:00:00,12.6,12.65,12.6,12.64,7000.0,12.6,12.65,12.6,12.64,7000.0
2012-10-10 10:05:00,12.65,12.65,12.62,12.63,28600.0,12.65,12.65,12.62,12.63,28600.0
2012-10-10 10:10:00,12.64,12.67,12.63,12.65,52700.0,12.64,12.67,12.63,12.65,52700.0
2012-10-10 10:15:00,12.65,12.65,12.63,12.63,17700.0,12.65,12.65,12.63,12.63,17700.0
2012-10-10 10:20:00,12.63,12.64,12.62,12.62,25100.0,12.63,12.64,12.62,12.62,25100.0
2012-10-10 10:25:00,12.63,12.66,12.62,12.65,32400.0,12.63,12.66,12.62,12.65,32400.0
2012-10-10 10:30:00,12.65,12.67,12.64,12.67,65400.0,12.65,12.67,12.64,12.67,65400.0
2012-10-10 10:35:00,12.67,12.68,12.66,12.67,44600.0,12.67,12.68,12.66,12.67,44600.0
2012-10-10 10:40:00,12.67,12.68,12.66,12.68,64000.0,12.67,12.68,12.66,12.68,64000.0
2012-10-10 10:45:00,12.67,12.68,12.67,12.67,8500.0,12.67,12.68,12.67,12.67,8500.0
2012-10-10 10:50:00,12.68,12.68,12.67,12.68,15500.0,12.68,12.68,12.67,12.68,15500.0
2012-10-10 10:55:00,12.67,12.69,12.64,12.66,103800.0,12.67,12.69,12.64,12.66,103800.0
2012-10-10 11:00:00,12.67,12.67,12.63,12.64,45800.0,12.67,12.67,12.63,12.64,45800.0
2012-10-10 11:05:00,12.64,12.65,12.61,12.61,25500.0,12.64,12.65,12.61,12.61,25500.0
2012-10-10 11:10:00,12.61,12.62,12.61,12.62,1100.0,12.61,12.62,12.61,12.62,1100.0
2012-10-10 11:15:00,12.62,12.62,12.57,12.57,19600.0,12.62,12.62,12.57,12.57,19600.0
2012-10-10 11:20:00,12.57,12.58,12.57,12.58,1300.0,12.57,12.58,12.57,12.58,1300.0
2012-10-10 11:25:00,12.57,12.61,12.57,12.61,33700.0,12.57,12.61,12.57,12.61,33700.0
2012-10-10 11:30:00,12.6,12.6,12.58,12.58,27100.0,12.6,12.6,12.58,12.58,27100.0
2012-10-10 11:35:00,12.58,12.59,12.56,12.56,14800.0,12.58,12.59,12.56,12.56,14800.0
2012-10-10 11:40:00,12.57,12.59,12.56,12.59,13900.0,12.57,12.59,12.56,12.59,13900.0
2012-10-10 11:45:00,12.59,12.59,12.57,12.58,18400.0,12.59,12.59,12.57,12.58,18400.0
2012-10-10 11:50:00,12.58,12.58,12.52,12.55,30000.0,12.58,12.58,12.52,12.55,30000.0
2012-10-10 11:55:00,12.56,12.58,12.56,12.58,8900.0,12.56,12.58,12.56,12.58,8900.0
2012-10-10 12:00:00,12.58,12.59,12.57,12.58,31200.0,12.58,12.59,12.57,12.58,31200.0
2012-10-10 12:05:00,12.59,12.59,12.58,12.59,1800.0,12.59,12.59,12.58,12.59,1800.0
2012-10-10 12:10:00,12.59,12.59,12.58,12.59,4900.0,12.59,12.59,12.58,12.59,4900.0
2012-10-10 12:15:00,12.59,12.59,12.55,12.55,20600.0,12.59,12.59,12.55,12.55,20600.0
2012-10-10 12:20:00,12.55,12.56,12.55,12.55,1100.0,12.55,12.56,12.55,12.55,1100.0
2012-10-10 12:25:00,12.56,12.57,12.56,12.57,6800.0,12.56,12.57,12.56,12.57,6800.0
2012-10-10 12:30:00,12.56,12.57,12.56,12.57,9100.0,12.56,12.57,12.56,12.57,9100.0
2012-10-10 12:35:00,12.56,12.57,12.51,12.52,32900.0,12.56,12.57,12.51,12.52,32900.0
2012-10-10 12:40:00,12.51,12.52,12.51,12.51,20900.0,12.51,12.52,12.51,12.51,20900.0
2012-10-10 12:45:00,12.51,12.52,12.45,12.45,72200.0,12.51,12.52,12.45,12.45,72200.0
2012-10-10 12:50:00,12.45,12.48,12.45,12.48,16800.0,12.45,12.48,12.45,12.48,16800.0
2012-10-10 12:55:00,12.48,12.48,12.47,12.48,4500.0,12.48,12.48,12.47,12.48,4500.0
2012-10-10 13:00:00,12.48,12.49,12.43,12.44,63400.0,12.48,12.49,12.43,12.44,63400.0
2012-10-10 13:05:00,12.44,12.46,12.43,12.46,12100.0,12.44,12.46,12.43,12.46,12100.0
2012-10-10 13:10:00,12.46,12.48,12.46,12.48,6300.0,12.46,12.48,12.46,12.48,6300.0
2012-10-10 13:15:00,12.48,12.5,12.47,12.5,14900.0,12.48,12.5,12.47,12.5,14900.0
2012-10-10 13:20:00,12.5,12.5,12.49,12.5,4100.0,12.5,12.5,12.49,12.5,4100.0
2012-10-10 13:25:00,12.5,12.52,12.5,12.51,13200.0,12.5,12.52,12.5,12.51,13200.0
2012-10-10 13:30:00,12.51,12.52,12.5,12.51,9500.0,12.51,12.52,12.5,12.51,9500.0
2012-10-10 13:35:00,12.52,12.53,12.52,12.52,12200.0,12.52,12.53,12.52,12.52,12200.0
2012-10-10 13:40:00,12.51,12.51,12.5,12.51,5600.0,12.51,12.51,12.5,12.51,5600.0
2012-10-10 13:45:00,12.51,12.53,12.51,12.53,9200.0,12.51,12.53,12.51,12.53,9200.0
2012-10-10 13:50:00,12.52,12.53,12.5,12.51,15400.0,12.52,12.53,12.5,12.51,15400.0
2012-10-10 13:55:00,12.51,12.51,12.49,12.49,8700.0,12.51,12.51,12.49,12.49,8700.0
2012-10-10 14:00:00,12.5,12.53,12.5,12.52,17200.0,12.5,12.53,12.5,12.52,17200.0
2012-10-10 14:05:00,12.52,12.54,12.52,12.54,18700.0,12.52,12.54,12.52,12.54,18700.0
2012-10-10 14:10:00,12.53,12.54,12.52,12.54,17900.0,12.53,12.54,12.52,12.54,17900.0
2012-10-10 14:15:00,12.53,12.54,12.53,12.54,8700.0,12.53,12.54,12.53,12.54,8700.0
2012-10-10 14:20:00,12.54,12.54,12.5,12.52,20200.0,12.54,12.54,12.5,12.52,20200.0
2012-10-10 14:25:00,12.52,12.53,12.51,12.53,11200.0,12.52,12.53,12.51,12.53,11200.0
2012-10-10 14:30:00,12.52,12.53,12.51,12.53,14800.0,12.52,12.53,12.51,12.53,14800.0
2012-10-10 14:35:00,12.53,12.53,12.5,12.5,14900.0,12.53,12.53,12.5,12.5,14900.0
2012-10-10 14:40:00,12.51,12.52,12.49,12.5,23900.0,12.51,12.52,12.49,12.5,23900.0
2012-10-10 14:45:00,12.5,12.5,12.45,12.46,34200.0,12.5,12.5,12.45,12.46,34200.0
2012-10-10 14:50:00,12.45,12.48,12.45,12.47,23300.0,12.45,12.48,12.45,12.47,23300.0
2012-10-10 14:55:00,12.46,12.46,12.46,12.46,9400.0,12.46,12.46,12.46,12.46,9400.0
2012-10-10 15:00:00,12.46,12.46,12.44,12.45,57300.0,12.46,12.46,12.44,12.45,57300.0
2012-10-10 15:05:00,12.45,12.47,12.44,12.47,34800.0,12.45,12.47,12.44,12.47,34800.0
2012-10-10 15:10:00,12.47,12.48,12.46,12.47,26900.0,12.47,12.48,12.46,12.47,26900.0
2012-10-10 15:15:00,12.47,12.48,12.44,12.45,39700.0,12.47,12.48,12.44,12.45,39700.0
2012-10-10 15:20:00,12.46,12.46,12.44,12.44,16200.0,12.46,12.46,12.44,12.44,16200.0
2012-10-10 15:25:00,12.44,12.45,12.41,12.44,75500.0,12.44,12.45,12.41,12.44,75500.0
2012-10-10 15:30:00,12.45,12.45,12.44,12.45,17100.0,12.45,12.45,12.44,12.45,17100.0
2012-10-10 15:35:00,12.45,12.46,12.45,12.46,23200.0,12.45,12.46,12.45,12.46,23200.0
2012-10-10 15:40:00,12.46,12.49,12.45,12.48,59100.0,12.46,12.49,12.45,12.48,59100.0
2012-10-10 15:45:00,12.48,12.49,12.47,12.48,31000.0,12.48,12.49,12.47,12.48,31000.0
2012-10-10 15:50:00,12.49,12.49,12.47,12.47,58600.0,12.49,12.49,12.47,12.47,58600.0
2012-10-10 15:55:00,12.48,12.49,12.46,12.49,69000.0,12.48,12.49,12.46,12.49,69000.0
2012-10-11 09:30:00,12.55,12.62,12.55,12.6,13400.0,12.55,12.62,12.55,12.6,13400.0
2012-10-11 09:35:00,12.61,12.63,12.57,12.59,19400.0,12.61,12.63,12.57,12.59,19400.0
2012-10-11 09:40:00,12.59,12.6,12.57,12.59,7700.0,12.59,12.6,12.57,12.59,7700.0
2012-10-11 09:45:00,12.59,12.6,12.58,12.6,7000.0,12.59,12.6,12.58,12.6,7000.0
2012-10-11 09:50:00,12.59,12.61,12.59,12.59,7600.0,12.59,12.61,12.59,12.59,7600.0
2012-10-11 09:55:00,12.6,12.62,12.6,12.62,5400.0,12.6,12.62,12.6,12.62,5400.0
2012-10-11 10:00:00,12.62,12.64,12.62,12.62,12800.0,12.62,12.64,12.62,12.62,12800.0
2012-10-11 10:05:00,12.62,12.63,12.61,12.63,7000.0,12.62,12.63,12.61,12.63,7000.0
2012-10-11 10:10:00,12.62,12.63,12.59,12.59,11100.0,12.62,12.63,12.59,12.59,11100.0
2012-10-11 10:15:00,12.6,12.61,12.59,12.6,13500.0,12.6,12.61,12.59,12.6,13500.0
2012-10-11 10:20:00,12.6,12.61,12.59,12.6,44500.0,12.6,12.61,12.59,12.6,44500.0
2012-10-11 10:25:00,12.6,12.61,12.59,12.59,15900.0,12.6,12.61,12.59,12.59,15900.0
2012-10-11 10:30:00,12.6,12.6,12.59,12.59,1600.0,12.6,12.6,12.59,12.59,1600.0
2012-10-11 10:35:00,12.59,12.6,12.59,12.6,5100.0,12.59,12.6,12.59,12.6,5100.0
2012-10-11 10:40:00,12.6,12.64,12.59,12.61,53700.0,12.6,12.64,12.59,12.61,53700.0
2012-10-11 10:45:00,12.61,12.62,12.6,12.61,5100.0,12.61,12.62,12.6,12.61,5100.0
2012-10-11 10:50:00,12.61,12.63,12.61,12.63,4000.0,12.61,12.63,12.61,12.63,4000.0
2012-10-11 10:55:00,12.63,12.63,12.6,12.6,12900.0,12.63,12.63,12.6,12.6,12900.0
2012-10-11 11:00:00,12.6,12.61,12.57,12.58,17400.0,12.6,12.61,12.57,12.58,17400.0
2012-10-11 11:05:00,12.57,12.57,12.54,12.54,6000.0,12.57,12.57,12.54,12.54,6000.0
2012-10-11 11:10:00,12.54,12.56,12.54,12.54,6000.0,12.54,12.56,12.54,12.54,6000.0
2012-10-11 11:15:00,12.54,12.54,12.51,12.52,15200.0,12.54,12.54,12.51,12.52,15200.0
2012-10-11 11:20:00,12.52,12.53,12.5,12.5,14200.0,12.52,12.53,12.5,12.5,14200.0
2012-10-11 11:25:00,12.5,12.52,12.49,12.5,47300.0,12.5,12.52,12.49,12.5,47300.0
2012-10-11 11:30:00,12.49,12.5,12.49,12.5,2000.0,12.49,12.5,12.49,12.5,2000.0
2012-10-11 11:35:00,12.49,12.51,12.49,12.51,3600.0,12.49,12.51,12.49,12.51,3600.0
2012-10-11 11:40:00,12.51,12.51,12.48,12.48,10300.0,12.51,12.51,12.48,12.48,10300.0
2012-10-11 11:45:00,12.48,12.48,12.46,12.47,2400.0,12.48,12.48,12.46,12.47,2400.0
2012-10-11 11:50:00,12.46,12.47,12.44,12.44,5500.0,12.46,12.47,12.44,12.44,5500.0
2012-10-11 11:55:00,12.45,12.46,12.45,12.46,3000.0,12.45,12.46,12.45,12.46,3000.0
2012-10-11 12:00:00,12.46,12.46,12.45,12.46,400.0,12.46,12.46,12.45,12.46,400.0
2012-10-11 12:05:00,12.46,12.48,12.46,12.46,29000.0,12.46,12.48,12.46,12.46,29000.0
2012-10-11 12:10:00,12.46,12.48,12.46,12.48,8000.0,12.46,12.48,12.46,12.48,8000.0
2012-10-11 12:15:00,12.47,12.48,12.47,12.48,4100.0,12.47,12.48,12.47,12.48,4100.0
2012-10-11 12:20:00,12.48,12.49,12.47,12.48,47400.0,12.48,12.49,12.47,12.48,47400.0
2012-10-11 12:25:00,12.48,12.49,12.48,12.49,3900.0,12.48,12.49,12.48,12.49,3900.0
2012-10-11 12:30:00,12.49,12.53,12.48,12.53,34600.0,12.49,12.53,12.48,12.53,34600.0
2012-10-11 12:35:00,12.52,12.54,12.52,12.54,36200.0,12.52,12.54,12.52,12.54,36200.0
2012-10-11 12:40:00,12.54,12.55,12.53,12.54,14100.0,12.54,12.55,12.53,12.54,14100.0
2012-10-11 12:45:00,12.54,12.55,12.53,12.54,46800.0,12.54,12.55,12.53,12.54,46800.0
2012-10-11 12:50:00,12.54,12.55,12.54,12.55,700.0,12.54,12.55,12.54,12.55,700.0
2012-10-11 12:55:00,12.55,12.55,12.54,12.54,5100.0,12.55,12.55,12.54,12.54,5100.0
2012-10-11 13:00:00,12.54,12.55,12.53,12.53,24100.0,12.54,12.55,12.53,12.53,24100.0
2012-10-11 13:05:00,12.53,12.53,12.52,12.53,6600.0,12.53,12.53,12.52,12.53,6600.0
2012-10-11 13:10:00,12.52,12.52,12.52,12.52,1000.0,12.52,12.52,12.52,12.52,1000.0
2012-10-11 13:15:00,12.52,12.54,12.51,12.52,38800.0,12.52,12.54,12.51,12.52,38800.0
2012-10-11 13:20:00,12.52,12.52,12.51,12.51,5600.0,12.52,12.52,12.51,12.51,5600.0
2012-10-11 13:25:00,12.52,12.52,12.52,12.52,1200.0,12.52,12.52,12.52,12.52,1200.0
2012-10-11 13:30:00,12.52,12.52,12.49,12.51,36600.0,12.52,12.52,12.49,12.51,36600.0
2012-10-11 13:35:00,12.51,12.51,12.5,12.5,2900.0,12.51,12.51,12.5,12.5,2900.0
2012-10-11 13:40:00,12.5,12.51,12.5,12.51,2600.0,12.5,12.51,12.5,12.51,2600.0
2012-10-11 13:45:00,12.51,12.51,12.5,12.51,2700.0,12.51,12.51,12.5,12.51,2700.0
2012-10-11 13:50:00,12.51,12.52,12.5,12.52,67000.0,12.51,12.52,12.5,12.52,67000.0
2012-10-11 13:55:00,12.52,12.54,12.52,12.54,28200.0,12.52,12.54,12.52,12.54,28200.0
2012-10-11 14:00:00,12.54,12.54,12.53,12.54,17300.0,12.54,12.54,12.53,12.54,17300.0
2012-10-11 14:05:00,12.55,12.55,12.54,12.55,2000.0,12.55,12.55,12.54,12.55,2000.0
2012-10-11 14:10:00,12.54,12.58,12.54,12.58,10600.0,12.54,12.58,12.54,12.58,10600.0
2012-10-11 14:15:00,12.57,12.6,12.57,12.59,45600.0,12.57,12.6,12.57,12.59,45600.0
2012-10-11 14:20:00,12.59,12.59,12.57,12.58,17500.0,12.59,12.59,12.57,12.58,17500.0
2012-10-11 14:25:00,12.59,12.6,12.59,12.6,4400.0,12.59,12.6,12.59,12.6,4400.0
2012-10-11 14:30:00,12.6,12.61,12.58,12.6,55300.0,12.6,12.61,12.58,12.6,55300.0
2012-10-11 14:35:00,12.6,12.62,12.6,12.6,29800.0,12.6,12.62,12.6,12.6,29800.0
2012-10-11 14:40:00,12.6,12.61,12.59,12.6,11000.0,12.6,12.61,12.59,12.6,11000.0
2012-10-11 14:45:00,12.6,12.62,12.59,12.62,43000.0,12.6,12.62,12.59,12.62,43000.0
2012-10-11 14:50:00,12.62,12.63,12.61,12.62,22400.0,12.62,12.63,12.61,12.62,22400.0
2012-10-11 14:55:00,12.62,12.62,12.6,12.61,10700.0,12.62,12.62,12.6,12.61,10700.0
2012-10-11 15:00:00,12.61,12.62,12.6,12.62,34500.0,12.61,12.62,12.6,12.62,34500.0
2012-10-11 15:05:00,12.62,12.62,12.61,12.62,15300.0,12.62,12.62,12.61,12.62,15300.0
2012-10-11 15:10:00,12.62,12.63,12.62,12.63,25600.0,12.62,12.63,12.62,12.63,25600.0
2012-10-11 15:15:00,12.63,12.65,12.62,12.65,52700.0,12.63,12.65,12.62,12.65,52700.0
2012-10-11 15:20:00,12.65,12.66,12.64,12.65,58300.0,12.65,12.66,12.64,12.65,58300.0
2012-10-11 15:25:00,12.65,12.66,12.64,12.64,23300.0,12.65,12.66,12.64,12.64,23300.0
2012-10-11 15:30:00,12.64,12.66,12.63,12.64,88400.0,12.64,12.66,12.63,12.64,88400.0
2012-10-11 15:35:00,12.64,12.66,12.64,12.64,93100.0,12.64,12.66,12.64,12.64,93100.0
2012-10-11 15:40:00,12.64,12.65,12.63,12.63,8300.0,12.64,12.65,12.63,12.63,8300.0
2012-10-11 15:45:00,12.63,12.63,12.61,12.62,121100.0,12.63,12.63,12.61,12.62,121100.0
2012-10-11 15:50:00,12.62,12.62,12.58,12.6,92600.0,12.62,12.62,12.58,12.6,92600.0
2012-10-11 15:55:00,12.6,12.62,12.59,12.61,80000.0,12.6,12.62,12.59,12.61,80000.0
2012-10-12 09:30:00,12.55,12.6,12.55,12.57,24600.0,12.55,12.6,12.55,12.57,24600.0
2012-10-12 09:35:00,12.58,12.61,12.58,12.59,20900.0,12.58,12.61,12.58,12.59,20900.0
2012-10-12 09:40:00,12.6,12.62,12.53,12.53,16700.0,12.6,12.62,12.53,12.53,16700.0
2012-10-12 09:45:00,12.52,12.52,12.5,12.51,15300.0,12.52,12.52,12.5,12.51,15300.0
2012-10-12 09:50:00,12.52,12.53,12.5,12.51,7200.0,12.52,12.53,12.5,12.51,7200.0
2012-10-12 09:55:00,12.53,12.56,12.52,12.56,12500.0,12.53,12.56,12.52,12.56,12500.0
2012-10-12 10:00:00,12.56,12.58,12.56,12.57,7800.0,12.56,12.58,12.56,12.57,7800.0
2012-10-12 10:05:00,12.56,12.56,12.54,12.54,9000.0,12.56,12.56,12.54,12.54,9000.0
2012-10-12 10:10:00,12.54,12.56,12.54,12.56,13200.0,12.54,12.56,12.54,12.56,13200.0
2012-10-12 10:15:00,12.56,12.57,12.5,12.5,16600.0,12.56,12.57,12.5,12.5,16600.0
2012-10-12 10:20:00,12.5,12.51,12.5,12.51,7300.0,12.5,12.51,12.5,12.51,7300.0
2012-10-12 10:25:00,12.5,12.5,12.45,12.46,86200.0,12.5,12.5,12.45,12.46,86200.0
2012-10-12 10:30:00,12.46,12.49,12.46,12.47,53200.0,12.46,12.49,12.46,12.47,53200.0
2012-10-12 10:35:00,12.48,12.49,12.47,12.49,12400.0,12.48,12.49,12.47,12.49,12400.0
2012-10-12 10:40:00,12.49,12.51,12.48,12.49,88400.0,12.49,12.51,12.48,12.49,88400.0
2012-10-12 10:45:00,12.48,12.48,12.44,12.46,39200.0,12.48,12.48,12.44,12.46,39200.0
2012-10-12 10:50:00,12.46,12.48,12.46,12.47,9600.0,12.46,12.48,12.46,12.47,9600.0
2012-10-12 10:55:00,12.47,12.48,12.46,12.46,8000.0,12.47,12.48,12.46,12.46,8000.0
2012-10-12 11:00:00,12.46,12.47,12.45,12.45,8600.0,12.46,12.47,12.45,12.45,8600.0
2012-10-12 11:05:00,12.46,12.47,12.45,12.46,9000.0,12.46,12.47,12.45,12.46,9000.0
2012-10-12 11:10:00,12.45,12.46,12.4,12.4,49700.0,12.45,12.46,12.4,12.4,49700.0
2012-10-12 11:15:00,12.41,12.43,12.4,12.4,19300.0,12.41,12.43,12.4,12.4,19300.0
2012-10-12 11:20:00,12.41,12.42,12.41,12.42,2200.0,12.41,12.42,12.41,12.42,2200.0
2012-10-12 11:25:00,12.42,12.43,12.41,12.42,28300.0,12.42,12.43,12.41,12.42,28300.0
2012-10-12 11:30:00,12.41,12.41,12.37,12.4,44800.0,12.41,12.41,12.37,12.4,44800.0
2012-10-12 11:35:00,12.4,12.41,12.39,12.41,10000.0,12.4,12.41,12.39,12.41,10000.0
2012-10-12 11:40:00,12.4,12.41,12.39,12.41,24700.0,12.4,12.41,12.39,12.41,24700.0
2012-10-12 11:45:00,12.41,12.43,12.41,12.42,17500.0,12.41,12.43,12.41,12.42,17500.0
2012-10-12 11:50:00,12.42,12.42,12.4,12.42,11500.0,12.42,12.42,12.4,12.42,11500.0
2012-10-12 11:55:00,12.43,12.43,12.41,12.42,3400.0,12.43,12.43,12.41,12.42,3400.0
2012-10-12 12:00:00,12.42,12.43,12.41,12.43,6800.0,12.42,12.43,12.41,12.43,6800.0
2012-10-12 12:05:00,12.42,12.43,12.41,12.42,8300.0,12.42,12.43,12.41,12.42,8300.0
2012-10-12 12:10:00,12.43,12.43,12.41,12.41,11800.0,12.43,12.43,12.41,12.41,11800.0
2012-10-12 12:15:00,12.41,12.42,12.39,12.4,23400.0,12.41,12.42,12.39,12.4,23400.0
2012-10-12 12:20:00,12.39,12.4,12.38,12.4,32700.0,12.39,12.4,12.38,12.4,32700.0
2012-10-12 12:25:00,12.4,12.4,12.39,12.4,1700.0,12.4,12.4,12.39,12.4,1700.0
2012-10-12 12:30:00,12.39,12.42,12.39,12.41,19200.0,12.39,12.42,12.39,12.41,19200.0
2012-10-12 12:35:00,12.42,12.42,12.4,12.41,3500.0,12.42,12.42,12.4,12.41,3500.0
2012-10-12 12:40:00,12.41,12.42,12.4,12.42,7500.0,12.41,12.42,12.4,12.42,7500.0
2012-10-12 12:45:00,12.42,12.42,12.4,12.4,7600.0,12.42,12.42,12.4,12.4,7600.0
2012-10-12 12:50:00,12.41,12.42,12.4,12.42,11000.0,12.41,12.42,12.4,12.42,11000.0
2012-10-12 12:55:00,12.42,12.42,12.41,12.42,5800.0,12.42,12.42,12.41,12.42,5800.0
2012-10-12 13:00:00,12.42,12.42,12.41,12.42,13400.0,12.42,12.42,12.41,12.42,13400.0
2012-10-12 13:05:00,12.42,12.42,12.41,12.41,7200.0,12.42,12.42,12.41,12.41,7200.0
2012-10-12 13:10:00,12.41,12.42,12.41,12.42,9100.0,12.41,12.42,12.41,12.42,9100.0
2012-10-12 13:15:00,12.41,12.42,12.41,12.42,11000.0,12.41,12.42,12.41,12.42,11000.0
2012-10-12 13:20:00,12.42,12.43,12.41,12.43,8000.0,12.42,12.43,12.41,12.43,8000.0
2012-10-12 13:25:00,12.42,12.43,12.42,12.42,4200.0,12.42,12.43,12.42,12.42,4200.0
2012-10-12 13:30:00,12.43,12.43,12.42,12.42,3600.0,12.43,12.43,12.42,12.42,3600.0
2012-10-12 13:35:00,12.43,12.43,12.42,12.43,6300.0,12.43,12.43,12.42,12.43,6300.0
2012-10-12 13:40:00,12.42,12.43,12.42,12.43,2500.0,12.42,12.43,12.42,12.43,2500.0
2012-10-12 13:45:00,12.43,12.43,12.42,12.43,8800.0,12.43,12.43,12.42,12.43,8800.0
2012-10-12 13:50:00,12.42,12.43,12.42,12.42,4600.0,12.42,12.43,12.42,12.42,4600.0
2012-10-12 13:55:00,12.43,12.45,12.42,12.45,12700.0,12.43,12.45,12.42,12.45,12700.0
2012-10-12 14:00:00,12.45,12.45,12.44,12.45,3400.0,12.45,12.45,12.44,12.45,3400.0
2012-10-12 14:05:00,12.45,12.46,12.44,12.44,35900.0,12.45,12.46,12.44,12.44,35900.0
2012-10-12 14:10:00,12.45,12.45,12.44,12.44,22900.0,12.45,12.45,12.44,12.44,22900.0
2012-10-12 14:15:00,12.44,12.44,12.43,12.43,6700.0,12.44,12.44,12.43,12.43,6700.0
2012-10-12 14:20:00,12.43,12.44,12.43,12.44,44200.0,12.43,12.44,12.43,12.44,44200.0
2012-10-12 14:25:00,12.44,12.47,12.43,12.47,47200.0,12.44,12.47,12.43,12.47,47200.0
2012-10-12 14:30:00,12.46,12.51,12.46,12.51,212600.0,12.46,12.51,12.46,12.51,212600.0
2012-10-12 14:35:00,12.5,12.51,12.5,12.51,4400.0,12.5,12.51,12.5,12.51,4400.0
2012-10-12 14:40:00,12.5,12.5,12.49,12.49,8200.0,12.5,12.5,12.49,12.49,8200.0
2012-10-12 14:45:00,12.49,12.5,12.49,12.5,3200.0,12.49,12.5,12.49,12.5,3200.0
2012-10-12 14:50:00,12.49,12.52,12.49,12.52,8500.0,12.49,12.52,12.49,12.52,8500.0
2012-10-12 14:55:00,12.51,12.52,12.5,12.5,33700.0,12.51,12.52,12.5,12.5,33700.0
2012-10-12 15:00:00,12.51,12.51,12.49,12.5,6700.0,12.51,12.51,12.49,12.5,6700.0
2012-10-12 15:05:00,12.5,12.5,12.48,12.49,20500.0,12.5,12.5,12.48,12.49,20500.0
2012-10-12 15:10:00,12.5,12.5,12.49,12.5,4300.0,12.5,12.5,12.49,12.5,4300.0
2012-10-12 15:15:00,12.49,12.5,12.49,12.49,229800.0,12.49,12.5,12.49,12.49,229800.0
2012-10-12 15:20:00,12.49,12.51,12.49,12.5,22800.0,12.49,12.51,12.49,12.5,22800.0
2012-10-12 15:25:00,12.5,12.52,12.5,12.52,30700.0,12.5,12.52,12.5,12.52,30700.0
2012-10-12 15:30:00,12.51,12.52,12.51,12.51,13000.0,12.51,12.52,12.51,12.51,13000.0
2012-10-12 15:35:00,12.51,12.52,12.49,12.49,35500.0,12.51,12.52,12.49,12.49,35500.0
2012-10-12 15:40:00,12.5,12.51,12.49,12.5,44300.0,12.5,12.51,12.49,12.5,44300.0
2012-10-12 15:45:00,12.5,12.51,12.47,12.49,67700.0,12.5,12.51,12.47,12.49,67700.0
2012-10-12 15:50:00,12.48,12.52,12.48,12.5,73200.0,12.48,12.52,12.48,12.5,73200.0
2012-10-12 15:55:00,12.5,12.52,12.49,12.51,71300.0,12.5,12.52,12.49,12.51,71300.0
2012-10-15 09:30:00,12.49,12.54,12.46,12.47,38100.0,12.49,12.54,12.46,12.47,38100.0
2012-10-15 09:35:00,12.47,12.53,12.47,12.5,20000.0,12.47,12.53,12.47,12.5,20000.0
2012-10-15 09:40:00,12.5,12.55,12.5,12.52,44900.0,12.5,12.55,12.5,12.52,44900.0
2012-10-15 09:45:00,12.51,12.52,12.45,12.46,52400.0,12.51,12.52,12.45,12.46,52400.0
2012-10-15 09:50:00,12.46,12.48,12.46,12.46,34400.0,12.46,12.48,12.46,12.46,34400.0
2012-10-15 09:55:00,12.46,12.47,12.46,12.46,10900.0,12.46,12.47,12.46,12.46,10900.0
2012-10-15 10:00:00,12.47,12.5,12.45,12.48,37500.0,12.47,12.5,12.45,12.48,37500.0
2012-10-15 10:05:00,12.47,12.49,12.47,12.47,11100.0,12.47,12.49,12.47,12.47,11100.0
2012-10-15 10:10:00,12.48,12.48,12.46,12.47,35900.0,12.48,12.48,12.46,12.47,35900.0
2012-10-15 10:15:00,12.46,12.49,12.46,12.48,27900.0,12.46,12.49,12.46,12.48,27900.0
2012-10-15 10:20:00,12.48,12.49,12.46,12.48,35200.0,12.48,12.49,12.46,12.48,35200.0
2012-10-15 10:25:00,12.47,12.48,12.47,12.48,10600.0,12.47,12.48,12.47,12.48,10600.0
2012-10-15 10:30:00,12.48,12.51,12.46,12.49,34300.0,12.48,12.51,12.46,12.49,34300.0
2012-10-15 10:35:00,12.49,12.49,12.48,12.49,9800.0,12.49,12.49,12.48,12.49,9800.0
2012-10-15 10:40:00,12.49,12.51,12.48,12.5,25800.0,12.49,12.51,12.48,12.5,25800.0
2012-10-15 10:45:00,12.51,12.52,12.5,12.51,15300.0,12.51,12.52,12.5,12.51,15300.0
2012-10-15 10:50:00,12.51,12.51,12.49,12.5,12100.0,12.51,12.51,12.49,12.5,12100.0
2012-10-15 10:55:00,12.5,12.52,12.5,12.52,14100.0,12.5,12.52,12.5,12.52,14100.0
2012-10-15 11:00:00,12.52,12.52,12.51,12.52,10800.0,12.52,12.52,12.51,12.52,10800.0
2012-10-15 11:05:00,12.52,12.58,12.52,12.58,35300.0,12.52,12.58,12.52,12.58,35300.0
2012-10-15 11:10:00,12.57,12.59,12.57,12.58,50000.0,12.57,12.59,12.57,12.58,50000.0
2012-10-15 11:15:00,12.58,12.58,12.56,12.56,9700.0,12.58,12.58,12.56,12.56,9700.0
2012-10-15 11:20:00,12.57,12.59,12.56,12.58,29900.0,12.57,12.59,12.56,12.58,29900.0
2012-10-15 11:25:00,12.59,12.59,12.57,12.58,32700.0,12.59,12.59,12.57,12.58,32700.0
2012-10-15 11:30:00,12.58,12.58,12.57,12.58,17000.0,12.58,12.58,12.57,12.58,17000.0
2012-10-15 11:35:00,12.58,12.64,12.57,12.63,21100.0,12.58,12.64,12.57,12.63,21100.0
2012-10-15 11:40:00,12.63,12.65,12.63,12.64,18400.0,12.63,12.65,12.63,12.64,18400.0
2012-10-15 11:45:00,12.63,12.63,12.62,12.62,9000.0,12.63,12.63,12.62,12.62,9000.0
2012-10-15 11:50:00,12.63,12.63,12.62,12.62,13800.0,12.63,12.63,12.62,12.62,13800.0
2012-10-15 11:55:00,12.62,12.62,12.61,12.62,6400.0,12.62,12.62,12.61,12.62,6400.0
2012-10-15 12:00:00,12.62,12.62,12.61,12.62,6300.0,12.62,12.62,12.61,12.62,6300.0
2012-10-15 12:05:00,12.62,12.62,12.59,12.59,24500.0,12.62,12.62,12.59,12.59,24500.0
2012-10-15 12:10:00,12.6,12.6,12.6,12.6,11400.0,12.6,12.6,12.6,12.6,11400.0
2012-10-15 12:15:00,12.59,12.6,12.58,12.59,16500.0,12.59,12.6,12.58,12.59,16500.0
2012-10-15 12:20:00,12.59,12.59,12.58,12.58,4200.0,12.59,12.59,12.58,12.58,4200.0
2012-10-15 12:25:00,12.59,12.62,12.58,12.62,15900.0,12.59,12.62,12.58,12.62,15900.0
2012-10-15 12:30:00,12.62,12.62,12.59,12.59,16900.0,12.62,12.62,12.59,12.59,16900.0
2012-10-15 12:35:00,12.6,12.67,12.59,12.66,53700.0,12.6,12.67,12.59,12.66,53700.0
2012-10-15 12:40:00,12.66,12.68,12.66,12.67,15200.0,12.66,12.68,12.66,12.67,15200.0
2012-10-15 12:45:00,12.66,12.66,12.64,12.65,13100.0,12.66,12.66,12.64,12.65,13100.0
2012-10-15 12:50:00,12.64,12.65,12.63,12.63,48400.0,12.64,12.65,12.63,12.63,48400.0
2012-10-15 12:55:00,12.63,12.64,12.62,12.62,9300.0,12.63,12.64,12.62,12.62,9300.0
2012-10-15 13:00:00,12.63,12.64,12.62,12.64,19300.0,12.63,12.64,12.62,12.64,19300.0
2012-10-15 13:05:00,12.64,12.64,12.62,12.62,8200.0,12.64,12.64,12.62,12.62,8200.0
2012-10-15 13:10:00,12.63,12.64,12.62,12.62,16000.0,12.63,12.64,12.62,12.62,16000.0
2012-10-15 13:15:00,12.62,12.63,12.62,12.62,25700.0,12.62,12.63,12.62,12.62,25700.0
2012-10-15 13:20:00,12.62,12.63,12.62,12.62,12200.0,12.62,12.63,12.62,12.62,12200.0
2012-10-15 13:25:00,12.62,12.62,12.6,12.61,16300.0,12.62,12.62,12.6,12.61,16300.0
2012-10-15 13:30:00,12.6,12.61,12.6,12.61,19700.0,12.6,12.61,12.6,12.61,19700.0
2012-10-15 13:35:00,12.6,12.6,12.58,12.59,14800.0,12.6,12.6,12.58,12.59,14800.0
2012-10-15 13:40:00,12.58,12.59,12.58,12.59,4000.0,12.58,12.59,12.58,12.59,4000.0
2012-10-15 13:45:00,12.59,12.59,12.58,12.58,8700.0,12.59,12.59,12.58,12.58,8700.0
2012-10-15 13:50:00,12.58,12.58,12.56,12.57,25600.0,12.58,12.58,12.56,12.57,25600.0
2012-10-15 13:55:00,12.57,12.58,12.57,12.57,22700.0,12.57,12.58,12.57,12.57,22700.0
2012-10-15 14:00:00,12.58,12.58,12.57,12.57,7900.0,12.58,12.58,12.57,12.57,7900.0
2012-10-15 14:05:00,12.57,12.57,12.56,12.56,13200.0,12.57,12.57,12.56,12.56,13200.0
2012-10-15 14:10:00,12.56,12.57,12.55,12.55,23400.0,12.56,12.57,12.55,12.55,23400.0
2012-10-15 14:15:00,12.55,12.56,12.54,12.55,54000.0,12.55,12.56,12.54,12.55,54000.0
2012-10-15 14:20:00,12.56,12.56,12.54,12.55,14700.0,12.56,12.56,12.54,12.55,14700.0
2012-10-15 14:25:00,12.55,12.56,12.54,12.54,23400.0,12.55,12.56,12.54,12.54,23400.0
2012-10-15 14:30:00,12.54,12.54,12.53,12.54,17900.0,12.54,12.54,12.53,12.54,17900.0
2012-10-15 14:35:00,12.53,12.56,12.53,12.54,61400.0,12.53,12.56,12.53,12.54,61400.0
2012-10-15 14:40:00,12.54,12.55,12.53,12.54,26700.0,12.54,12.55,12.53,12.54,26700.0
2012-10-15 14:45:00,12.53,12.54,12.52,12.52,12700.0,12.53,12.54,12.52,12.52,12700.0
2012-10-15 14:50:00,12.52,12.53,12.51,12.53,29700.0,12.52,12.53,12.51,12.53,29700.0
2012-10-15 14:55:00,12.53,12.54,12.52,12.53,12900.0,12.53,12.54,12.52,12.53,12900.0
2012-10-15 15:00:00,12.53,12.54,12.53,12.54,18300.0,12.53,12.54,12.53,12.54,18300.0
2012-10-15 15:05:00,12.54,12.54,12.53,12.53,11800.0,12.54,12.54,12.53,12.53,11800.0
2012-10-15 15:10:00,12.53,12.55,12.53,12.54,98200.0,12.53,12.55,12.53,12.54,98200.0
2012-10-15 15:15:00,12.53,12.55,12.53,12.54,27000.0,12.53,12.55,12.53,12.54,27000.0
2012-10-15 15:20:00,12.54,12.55,12.53,12.54,22500.0,12.54,12.55,12.53,12.54,22500.0
2012-10-15 15:25:00,12.54,12.54,12.51,12.53,39000.0,12.54,12.54,12.51,12.53,39000.0
2012-10-15 15:30:00,12.53,12.55,12.53,12.54,30900.0,12.53,12.55,12.53,12.54,30900.0
2012-10-15 15:35:00,12.54,12.55,12.52,12.52,27800.0,12.54,12.55,12.52,12.52,27800.0
2012-10-15 15:40:00,12.52,12.55,12.51,12.55,55400.0,12.52,12.55,12.51,12.55,55400.0
2012-10-15 15:45:00,12.55,12.56,12.55,12.55,36900.0,12.55,12.56,12.55,12.55,36900.0
2012-10-15 15:50:00,12.55,12.58,12.54,12.55,69900.0,12.55,12.58,12.54,12.55,69900.0
2012-10-15 15:55:00,12.55,12.56,12.54,12.55,74700.0,12.55,12.56,12.54,12.55,74700.0
2012-10-16 09:30:00,12.67,12.75,12.65,12.7,59000.0,12.67,12.75,12.65,12.7,59000.0
2012-10-16 09:35:00,12.7,12.72,12.7,12.71,60000.0,12.7,12.72,12.7,12.71,60000.0
2012-10-16 09:40:00,12.7,12.71,12.68,12.7,54000.0,12.7,12.71,12.68,12.7,54000.0
2012-10-16 09:45:00,12.69,12.72,12.68,12.72,27800.0,12.69,12.72,12.68,12.72,27800.0
2012-10-16 09:50:00,12.73,12.76,12.73,12.74,12200.0,12.73,12.76,12.73,12.74,12200.0
2012-10-16 09:55:00,12.75,12.77,12.74,12.77,16800.0,12.75,12.77,12.74,12.77,16800.0
2012-10-16 10:00:00,12.76,12.76,12.75,12.75,5800.0,12.76,12.76,12.75,12.75,5800.0
2012-10-16 10:05:00,12.75,12.76,12.73,12.76,42800.0,12.75,12.76,12.73,12.76,42800.0
2012-10-16 10:10:00,12.76,12.78,12.75,12.76,16000.0,12.76,12.78,12.75,12.76,16000.0
2012-10-16 10:15:00,12.77,12.77,12.74,12.74,11800.0,12.77,12.77,12.74,12.74,11800.0
2012-10-16 10:20:00,12.74,12.74,12.73,12.74,30600.0,12.74,12.74,12.73,12.74,30600.0
2012-10-16 10:25:00,12.74,12.74,12.71,12.72,30400.0,12.74,12.74,12.71,12.72,30400.0
2012-10-16 10:30:00,12.73,12.74,12.71,12.74,28400.0,12.73,12.74,12.71,12.74,28400.0
2012-10-16 10:35:00,12.74,12.77,12.73,12.76,33200.0,12.74,12.77,12.73,12.76,33200.0
2012-10-16 10:40:00,12.77,12.79,12.77,12.78,49600.0,12.77,12.79,12.77,12.78,49600.0
2012-10-16 10:45:00,12.78,12.79,12.77,12.78,44400.0,12.78,12.79,12.77,12.78,44400.0
2012-10-16 10:50:00,12.78,12.78,12.77,12.78,51600.0,12.78,12.78,12.77,12.78,51600.0
2012-10-16 10:55:00,12.78,12.82,12.78,12.82,58600.0,12.78,12.82,12.78,12.82,58600.0
2012-10-16 11:00:00,12.82,12.84,12.81,12.84,54400.0,12.82,12.84,12.81,12.84,54400.0
2012-10-16 11:05:00,12.84,12.88,12.84,12.87,103800.0,12.84,12.88,12.84,12.87,103800.0
2012-10-16 11:10:00,12.87,12.87,12.86,12.86,32600.0,12.87,12.87,12.86,12.86,32600.0
2012-10-16 11:15:00,12.86,12.86,12.85,12.86,27200.0,12.86,12.86,12.85,12.86,27200.0
2012-10-16 11:20:00,12.86,12.86,12.84,12.85,135800.0,12.86,12.86,12.84,12.85,135800.0
2012-10-16 11:25:00,12.84,12.86,12.84,12.86,42400.0,12.84,12.86,12.84,12.86,42400.0
2012-10-16 11:30:00,12.86,12.87,12.86,12.87,26000.0,12.86,12.87,12.86,12.87,26000.0
2012-10-16 11:35:00,12.87,12.9,12.86,12.9,47000.0,12.87,12.9,12.86,12.9,47000.0
2012-10-16 11:40:00,12.9,12.9,12.89,12.9,24800.0,12.9,12.9,12.89,12.9,24800.0
2012-10-16 11:45:00,12.9,12.91,12.88,12.91,114000.0,12.9,12.91,12.88,12.91,114000.0
2012-10-16 11:50:00,12.91,12.91,12.9,12.91,26800.0,12.91,12.91,12.9,12.91,26800.0
2012-10-16 11:55:00,12.91,12.91,12.88,12.89,177800.0,12.91,12.91,12.88,12.89,177800.0
2012-10-16 12:00:00,12.88,12.89,12.88,12.89,16400.0,12.88,12.89,12.88,12.89,16400.0
2012-10-16 12:05:00,12.88,12.94,12.88,12.94,64600.0,12.88,12.94,12.88,12.94,64600.0
2012-10-16 12:10:00,12.94,12.96,12.93,12.94,186200.0,12.94,12.96,12.93,12.94,186200.0
2012-10-16 12:15:00,12.94,12.94,12.92,12.93,45400.0,12.94,12.94,12.92,12.93,45400.0
2012-10-16 12:20:00,12.92,12.92,12.9,12.91,58800.0,12.92,12.92,12.9,12.91,58800.0
2012-10-16 12:25:00,12.91,12.93,12.9,12.93,19800.0,12.91,12.93,12.9,12.93,19800.0
2012-10-16 12:30:00,12.92,12.95,12.92,12.95,34200.0,12.92,12.95,12.92,12.95,34200.0
2012-10-16 12:35:00,12.95,12.96,12.94,12.96,20200.0,12.95,12.96,12.94,12.96,20200.0
2012-10-16 12:40:00,12.96,12.98,12.95,12.98,43200.0,12.96,12.98,12.95,12.98,43200.0
2012-10-16 12:45:00,12.98,12.99,12.97,12.97,107000.0,12.98,12.99,12.97,12.97,107000.0
2012-10-16 12:50:00,12.97,12.97,12.96,12.96,4600.0,12.97,12.97,12.96,12.96,4600.0
2012-10-16 12:55:00,12.97,12.97,12.95,12.96,18600.0,12.97,12.97,12.95,12.96,18600.0
2012-10-16 13:00:00,12.95,12.96,12.95,12.95,3600.0,12.95,12.96,12.95,12.95,3600.0
2012-10-16 13:05:00,12.96,12.96,12.95,12.96,13000.0,12.96,12.96,12.95,12.96,13000.0
2012-10-16 13:10:00,12.96,12.98,12.96,12.97,49200.0,12.96,12.98,12.96,12.97,49200.0
2012-10-16 13:15:00,12.97,12.98,12.96,12.97,19200.0,12.97,12.98,12.96,12.97,19200.0
2012-10-16 13:20:00,12.98,12.98,12.97,12.98,4200.0,12.98,12.98,12.97,12.98,4200.0
2012-10-16 13:25:00,12.97,13.0,12.97,13.0,308000.0,12.97,13.0,12.97,13.0,308000.0
2012-10-16 13:30:00,13.0,13.0,12.97,12.97,30200.0,13.0,13.0,12.97,12.97,30200.0
2012-10-16 13:35:00,12.98,12.98,12.97,12.97,4600.0,12.98,12.98,12.97,12.97,4600.0
2012-10-16 13:40:00,12.98,12.98,12.96,12.96,11000.0,12.98,12.98,12.96,12.96,11000.0
2012-10-16 13:45:00,12.96,12.98,12.95,12.98,52200.0,12.96,12.98,12.95,12.98,52200.0
2012-10-16 13:50:00,12.98,12.98,12.97,12.98,7800.0,12.98,12.98,12.97,12.98,7800.0
2012-10-16 13:55:00,12.98,12.98,12.97,12.98,7400.0,12.98,12.98,12.97,12.98,7400.0
2012-10-16 14:00:00,12.98,12.99,12.97,12.98,43600.0,12.98,12.99,12.97,12.98,43600.0
2012-10-16 14:05:00,12.98,12.99,12.96,12.96,18600.0,12.98,12.99,12.96,12.96,18600.0
2012-10-16 14:10:00,12.97,12.97,12.96,12.96,13400.0,12.97,12.97,12.96,12.96,13400.0
2012-10-16 14:15:00,12.97,12.97,12.95,12.96,27400.0,12.97,12.97,12.95,12.96,27400.0
2012-10-16 14:20:00,12.95,12.97,12.95,12.96,23400.0,12.95,12.97,12.95,12.96,23400.0
2012-10-16 14:25:00,12.96,12.97,12.94,12.95,34000.0,12.96,12.97,12.94,12.95,34000.0
2012-10-16 14:30:00,12.96,12.96,12.95,12.96,10800.0,12.96,12.96,12.95,12.96,10800.0
2012-10-16 14:35:00,12.96,12.96,12.95,12.96,9800.0,12.96,12.96,12.95,12.96,9800.0
2012-10-16 14:40:00,12.95,12.97,12.95,12.97,41600.0,12.95,12.97,12.95,12.97,41600.0
2012-10-16 14:45:00,12.96,12.98,12.96,12.98,31200.0,12.96,12.98,12.96,12.98,31200.0
2012-10-16 14:50:00,12.97,12.98,12.96,12.98,31600.0,12.97,12.98,12.96,12.98,31600.0
2012-10-16 14:55:00,12.98,12.98,12.96,12.97,39200.0,12.98,12.98,12.96,12.97,39200.0
2012-10-16 15:00:00,12.97,12.98,12.96,12.97,55000.0,12.97,12.98,12.96,12.97,55000.0
2012-10-16 15:05:00,12.97,12.97,12.94,12.94,56400.0,12.97,12.97,12.94,12.94,56400.0
2012-10-16 15:10:00,12.94,12.95,12.94,12.95,23000.0,12.94,12.95,12.94,12.95,23000.0
2012-10-16 15:15:00,12.94,12.98,12.94,12.98,119200.0,12.94,12.98,12.94,12.98,119200.0
2012-10-16 15:20:00,12.98,13.0,12.98,13.0,101000.0,12.98,13.0,12.98,13.0,101000.0
2012-10-16 15:25:00,12.99,13.0,12.99,13.0,61800.0,12.99,13.0,12.99,13.0,61800.0
2012-10-16 15:30:00,13.0,13.0,12.99,13.0,50400.0,13.0,13.0,12.99,13.0,50400.0
2012-10-16 15:35:00,13.0,13.0,12.99,13.0,66600.0,13.0,13.0,12.99,13.0,66600.0
2012-10-16 15:40:00,13.0,13.0,12.99,13.0,234200.0,13.0,13.0,12.99,13.0,234200.0
2012-10-16 15:45:00,13.0,13.0,12.98,12.99,99400.0,13.0,13.0,12.98,12.99,99400.0
2012-10-16 15:50:00,12.98,13.0,12.98,13.0,109600.0,12.98,13.0,12.98,13.0,109600.0
2012-10-16 15:55:00,13.0,13.0,12.97,12.98,405400.0,13.0,13.0,12.97,12.98,405400.0
2012-10-17 09:30:00,12.92,12.97,12.89,12.89,22100.0,12.92,12.97,12.89,12.89,22100.0
2012-10-17 09:35:00,12.9,12.9,12.87,12.87,5400.0,12.9,12.9,12.87,12.87,5400.0
2012-10-17 09:40:00,12.87,12.9,12.87,12.89,12400.0,12.87,12.9,12.87,12.89,12400.0
2012-10-17 09:45:00,12.89,12.92,12.87,12.91,84800.0,12.89,12.92,12.87,12.91,84800.0
2012-10-17 09:50:00,12.9,12.9,12.88,12.88,2400.0,12.9,12.9,12.88,12.88,2400.0
2012-10-17 09:55:00,12.88,12.89,12.87,12.88,5900.0,12.88,12.89,12.87,12.88,5900.0
2012-10-17 10:00:00,12.88,12.91,12.88,12.9,12600.0,12.88,12.91,12.88,12.9,12600.0
2012-10-17 10:05:00,12.9,12.9,12.88,12.89,5900.0,12.9,12.9,12.88,12.89,5900.0
2012-10-17 10:10:00,12.9,12.9,12.87,12.88,9900.0,12.9,12.9,12.87,12.88,9900.0
2012-10-17 10:15:00,12.88,12.89,12.86,12.86,14700.0,12.88,12.89,12.86,12.86,14700.0
2012-10-17 10:20:00,12.86,12.86,12.85,12.85,7200.0,12.86,12.86,12.85,12.85,7200.0
2012-10-17 10:25:00,12.85,12.88,12.85,12.86,5700.0,12.85,12.88,12.85,12.86,5700.0
2012-10-17 10:30:00,12.87,12.88,12.87,12.87,5500.0,12.87,12.88,12.87,12.87,5500.0
2012-10-17 10:35:00,12.87,12.87,12.86,12.87,4700.0,12.87,12.87,12.86,12.87,4700.0
2012-10-17 10:40:00,12.87,12.88,12.87,12.88,19200.0,12.87,12.88,12.87,12.88,19200.0
2012-10-17 10:45:00,12.87,12.89,12.86,12.88,22700.0,12.87,12.89,12.86,12.88,22700.0
2012-10-17 10:50:00,12.87,12.88,12.87,12.88,11400.0,12.87,12.88,12.87,12.88,11400.0
2012-10-17 10:55:00,12.88,12.88,12.86,12.86,27600.0,12.88,12.88,12.86,12.86,27600.0
2012-10-17 11:00:00,12.86,12.86,12.84,12.85,1700.0,12.86,12.86,12.84,12.85,1700.0
2012-10-17 11:05:00,12.84,12.85,12.83,12.85,13800.0,12.84,12.85,12.83,12.85,13800.0
2012-10-17 11:10:00,12.85,12.87,12.85,12.87,15400.0,12.85,12.87,12.85,12.87,15400.0
2012-10-17 11:15:00,12.87,12.87,12.87,12.87,1200.0,12.87,12.87,12.87,12.87,1200.0
2012-10-17 11:20:00,12.87,12.87,12.86,12.87,1200.0,12.87,12.87,12.86,12.87,1200.0
2012-10-17 11:25:00,12.87,12.87,12.86,12.87,1600.0,12.87,12.87,12.86,12.87,1600.0
2012-10-17 11:30:00,12.87,12.88,12.86,12.88,7800.0,12.87,12.88,12.86,12.88,7800.0
2012-10-17 11:35:00,12.88,12.89,12.87,12.89,16200.0,12.88,12.89,12.87,12.89,16200.0
2012-10-17 11:40:00,12.88,12.9,12.88,12.9,10500.0,12.88,12.9,12.88,12.9,10500.0
2012-10-17 11:45:00,12.9,12.9,12.89,12.9,8600.0,12.9,12.9,12.89,12.9,8600.0
2012-10-17 11:50:00,12.9,12.91,12.9,12.91,1000.0,12.9,12.91,12.9,12.91,1000.0
2012-10-17 11:55:00,12.9,12.91,12.89,12.89,4500.0,12.9,12.91,12.89,12.89,4500.0
2012-10-17 12:00:00,12.9,12.9,12.89,12.9,1100.0,12.9,12.9,12.89,12.9,1100.0
2012-10-17 12:05:00,12.9,12.91,12.89,12.9,7100.0,12.9,12.91,12.89,12.9,7100.0
2012-10-17 12:10:00,12.9,12.92,12.9,12.91,40600.0,12.9,12.92,12.9,12.91,40600.0
2012-10-17 12:15:00,12.92,12.92,12.91,12.91,4400.0,12.92,12.92,12.91,12.91,4400.0
2012-10-17 12:20:00,12.91,12.93,12.91,12.93,17100.0,12.91,12.93,12.91,12.93,17100.0
2012-10-17 12:25:00,12.92,12.93,12.91,12.93,19000.0,12.92,12.93,12.91,12.93,19000.0
2012-10-17 12:30:00,12.93,12.93,12.93,12.93,1300.0,12.93,12.93,12.93,12.93,1300.0
2012-10-17 12:35:00,12.93,12.93,12.93,12.93,13800.0,12.93,12.93,12.93,12.93,13800.0
2012-10-17 12:40:00,12.93,12.93,12.92,12.92,2800.0,12.93,12.93,12.92,12.92,2800.0
2012-10-17 12:45:00,12.93,12.93,12.93,12.93,14800.0,12.93,12.93,12.93,12.93,14800.0
2012-10-17 12:50:00,12.93,12.93,12.92,12.93,4100.0,12.93,12.93,12.92,12.93,4100.0
2012-10-17 12:55:00,12.93,12.93,12.92,12.92,1400.0,12.93,12.93,12.92,12.92,1400.0
2012-10-17 13:00:00,12.92,12.93,12.92,12.93,3900.0,12.92,12.93,12.92,12.93,3900.0
2012-10-17 13:05:00,12.93,12.93,12.92,12.93,3100.0,12.93,12.93,12.92,12.93,3100.0
2012-10-17 13:10:00,12.93,12.95,12.92,12.93,49000.0,12.93,12.95,12.92,12.93,49000.0
2012-10-17 13:15:00,12.93,12.93,12.92,12.93,2000.0,12.93,12.93,12.92,12.93,2000.0
2012-10-17 13:20:00,12.93,12.93,12.92,12.92,39100.0,12.93,12.93,12.92,12.92,39100.0
2012-10-17 13:25:00,12.92,12.95,12.91,12.95,54500.0,12.92,12.95,12.91,12.95,54500.0
2012-10-17 13:30:00,12.95,12.96,12.93,12.93,14500.0,12.95,12.96,12.93,12.93,14500.0
2012-10-17 13:35:00,12.93,12.93,12.9,12.9,8100.0,12.93,12.93,12.9,12.9,8100.0
2012-10-17 13:40:00,12.9,12.9,12.89,12.9,7300.0,12.9,12.9,12.89,12.9,7300.0
2012-10-17 13:45:00,12.89,12.9,12.87,12.87,5600.0,12.89,12.9,12.87,12.87,5600.0
2012-10-17 13:50:00,12.88,12.89,12.87,12.89,7200.0,12.88,12.89,12.87,12.89,7200.0
2012-10-17 13:55:00,12.88,12.9,12.87,12.9,25700.0,12.88,12.9,12.87,12.9,25700.0
2012-10-17 14:00:00,12.89,12.9,12.88,12.89,15300.0,12.89,12.9,12.88,12.89,15300.0
2012-10-17 14:05:00,12.89,12.91,12.88,12.91,20900.0,12.89,12.91,12.88,12.91,20900.0
2012-10-17 14:10:00,12.91,12.91,12.9,12.9,10800.0,12.91,12.91,12.9,12.9,10800.0
2012-10-17 14:15:00,12.9,12.91,12.89,12.9,14400.0,12.9,12.91,12.89,12.9,14400.0
2012-10-17 14:20:00,12.9,12.9,12.89,12.9,9200.0,12.9,12.9,12.89,12.9,9200.0
2012-10-17 14:25:00,12.9,12.9,12.89,12.9,9300.0,12.9,12.9,12.89,12.9,9300.0
2012-10-17 14:30:00,12.9,12.9,12.89,12.9,4000.0,12.9,12.9,12.89,12.9,4000.0
2012-10-17 14:35:00,12.9,12.9,12.89,12.9,2200.0,12.9,12.9,12.89,12.9,2200.0
2012-10-17 14:40:00,12.9,12.9,12.88,12.9,23300.0,12.9,12.9,12.88,12.9,23300.0
2012-10-17 14:45:00,12.9,12.9,12.88,12.89,4500.0,12.9,12.9,12.88,12.89,4500.0
2012-10-17 14:50:00,12.88,12.88,12.87,12.87,9200.0,12.88,12.88,12.87,12.87,9200.0
2012-10-17 14:55:00,12.87,12.88,12.87,12.87,3700.0,12.87,12.88,12.87,12.87,3700.0
2012-10-17 15:00:00,12.87,12.88,12.86,12.86,9400.0,12.87,12.88,12.86,12.86,9400.0
2012-10-17 15:05:00,12.86,12.89,12.85,12.88,42000.0,12.86,12.89,12.85,12.88,42000.0
2012-10-17 15:10:00,12.89,12.9,12.88,12.89,11900.0,12.89,12.9,12.88,12.89,11900.0
2012-10-17 15:15:00,12.89,12.89,12.88,12.89,5500.0,12.89,12.89,12.88,12.89,5500.0
2012-10-17 15:20:00,12.88,12.89,12.88,12.88,9400.0,12.88,12.89,12.88,12.88,9400.0
2012-10-17 15:25:00,12.88,12.89,12.88,12.89,14600.0,12.88,12.89,12.88,12.89,14600.0
2012-10-17 15:30:00,12.89,12.9,12.88,12.89,24000.0,12.89,12.9,12.88,12.89,24000.0
2012-10-17 15:35:00,12.88,12.89,12.88,12.88,9800.0,12.88,12.89,12.88,12.88,9800.0
2012-10-17 15:40:00,12.89,12.89,12.88,12.89,21000.0,12.89,12.89,12.88,12.89,21000.0
2012-10-17 15:45:00,12.89,12.89,12.87,12.88,40600.0,12.89,12.89,12.87,12.88,40600.0
2012-10-17 15:50:00,12.87,12.87,12.83,12.83,120100.0,12.87,12.87,12.83,12.83,120100.0
2012-10-17 15:55:00,12.83,12.84,12.82,12.83,101600.0,12.83,12.84,12.82,12.83,101600.0
2012-10-18 09:30:00,12.82,12.86,12.79,12.84,12300.0,12.82,12.86,12.79,12.84,12300.0
2012-10-18 09:35:00,12.85,12.87,12.81,12.81,7500.0,12.85,12.87,12.81,12.81,7500.0
2012-10-18 09:40:00,12.79,12.8,12.74,12.79,16600.0,12.79,12.8,12.74,12.79,16600.0
2012-10-18 09:45:00,12.79,12.79,12.75,12.76,5300.0,12.79,12.79,12.75,12.76,5300.0
2012-10-18 09:50:00,12.77,12.8,12.76,12.77,30600.0,12.77,12.8,12.76,12.77,30600.0
2012-10-18 09:55:00,12.77,12.86,12.77,12.85,34800.0,12.77,12.86,12.77,12.85,34800.0
2012-10-18 10:00:00,12.85,12.87,12.81,12.83,21800.0,12.85,12.87,12.81,12.83,21800.0
2012-10-18 10:05:00,12.83,12.83,12.77,12.81,107600.0,12.83,12.83,12.77,12.81,107600.0
2012-10-18 10:10:00,12.81,12.81,12.79,12.8,8500.0,12.81,12.81,12.79,12.8,8500.0
2012-10-18 10:15:00,12.79,12.8,12.74,12.76,48500.0,12.79,12.8,12.74,12.76,48500.0
2012-10-18 10:20:00,12.77,12.79,12.77,12.79,14300.0,12.77,12.79,12.77,12.79,14300.0
2012-10-18 10:25:00,12.79,12.79,12.78,12.79,1500.0,12.79,12.79,12.78,12.79,1500.0
2012-10-18 10:30:00,12.79,12.83,12.78,12.82,120300.0,12.79,12.83,12.78,12.82,120300.0
2012-10-18 10:35:00,12.81,12.83,12.81,12.82,16300.0,12.81,12.83,12.81,12.82,16300.0
2012-10-18 10:40:00,12.81,12.81,12.78,12.81,22900.0,12.81,12.81,12.78,12.81,22900.0
2012-10-18 10:45:00,12.8,12.81,12.79,12.79,21400.0,12.8,12.81,12.79,12.79,21400.0
2012-10-18 10:50:00,12.8,12.81,12.79,12.79,18600.0,12.8,12.81,12.79,12.79,18600.0
2012-10-18 10:55:00,12.8,12.81,12.79,12.81,24200.0,12.8,12.81,12.79,12.81,24200.0
2012-10-18 11:00:00,12.8,12.83,12.8,12.82,6500.0,12.8,12.83,12.8,12.82,6500.0
2012-10-18 11:05:00,12.83,12.83,12.82,12.83,1000.0,12.83,12.83,12.82,12.83,1000.0
2012-10-18 11:10:00,12.83,12.83,12.82,12.83,1300.0,12.83,12.83,12.82,12.83,1300.0
2012-10-18 11:15:00,12.82,12.83,12.82,12.82,1800.0,12.82,12.83,12.82,12.82,1800.0
2012-10-18 11:20:00,12.82,12.83,12.81,12.82,10000.0,12.82,12.83,12.81,12.82,10000.0
2012-10-18 11:25:00,12.81,12.82,12.8,12.8,11400.0,12.81,12.82,12.8,12.8,11400.0
2012-10-18 11:30:00,12.81,12.83,12.81,12.82,9000.0,12.81,12.83,12.81,12.82,9000.0
2012-10-18 11:35:00,12.83,12.83,12.82,12.82,600.0,12.83,12.83,12.82,12.82,600.0
2012-10-18 11:40:00,12.82,12.83,12.82,12.82,3700.0,12.82,12.83,12.82,12.82,3700.0
2012-10-18 11:45:00,12.82,12.83,12.82,12.82,1500.0,12.82,12.83,12.82,12.82,1500.0
2012-10-18 11:50:00,12.82,12.83,12.82,12.82,2400.0,12.82,12.83,12.82,12.82,2400.0
2012-10-18 11:55:00,12.83,12.83,12.82,12.82,7600.0,12.83,12.83,12.82,12.82,7600.0
2012-10-18 12:00:00,12.83,12.84,12.82,12.84,8100.0,12.83,12.84,12.82,12.84,8100.0
2012-10-18 12:05:00,12.83,12.84,12.83,12.84,1300.0,12.83,12.84,12.83,12.84,1300.0
2012-10-18 12:10:00,12.84,12.84,12.83,12.83,2400.0,12.84,12.84,12.83,12.83,2400.0
2012-10-18 12:15:00,12.84,12.84,12.82,12.82,6800.0,12.84,12.84,12.82,12.82,6800.0
2012-10-18 12:20:00,12.82,12.83,12.82,12.82,3200.0,12.82,12.83,12.82,12.82,3200.0
2012-10-18 12:25:00,12.82,12.83,12.82,12.82,2000.0,12.82,12.83,12.82,12.82,2000.0
2012-10-18 12:30:00,12.83,12.83,12.77,12.79,90700.0,12.83,12.83,12.77,12.79,90700.0
2012-10-18 12:35:00,12.79,12.81,12.77,12.81,33500.0,12.79,12.81,12.77,12.81,33500.0
2012-10-18 12:40:00,12.81,12.83,12.81,12.83,11500.0,12.81,12.83,12.81,12.83,11500.0
2012-10-18 12:45:00,12.83,12.83,12.81,12.82,20400.0,12.83,12.83,12.81,12.82,20400.0
2012-10-18 12:50:00,12.81,12.82,12.79,12.79,19800.0,12.81,12.82,12.79,12.79,19800.0
2012-10-18 12:55:00,12.8,12.8,12.76,12.77,19700.0,12.8,12.8,12.76,12.77,19700.0
2012-10-18 13:00:00,12.76,12.79,12.76,12.78,17500.0,12.76,12.79,12.76,12.78,17500.0
2012-10-18 13:05:00,12.78,12.78,12.75,12.75,12900.0,12.78,12.78,12.75,12.75,12900.0
2012-10-18 13:10:00,12.76,12.76,12.72,12.72,8900.0,12.76,12.76,12.72,12.72,8900.0
2012-10-18 13:15:00,12.72,12.73,12.71,12.72,10800.0,12.72,12.73,12.71,12.72,10800.0
2012-10-18 13:20:00,12.73,12.74,12.72,12.73,7000.0,12.73,12.74,12.72,12.73,7000.0
2012-10-18 13:25:00,12.72,12.76,12.72,12.75,21600.0,12.72,12.76,12.72,12.75,21600.0
2012-10-18 13:30:00,12.75,12.75,12.73,12.73,5000.0,12.75,12.75,12.73,12.73,5000.0
2012-10-18 13:35:00,12.74,12.76,12.73,12.73,15200.0,12.74,12.76,12.73,12.73,15200.0
2012-10-18 13:40:00,12.73,12.74,12.72,12.72,3900.0,12.73,12.74,12.72,12.72,3900.0
2012-10-18 13:45:00,12.73,12.73,12.7,12.71,15900.0,12.73,12.73,12.7,12.71,15900.0
2012-10-18 13:50:00,12.72,12.72,12.7,12.7,3000.0,12.72,12.72,12.7,12.7,3000.0
2012-10-18 13:55:00,12.7,12.7,12.68,12.69,15100.0,12.7,12.7,12.68,12.69,15100.0
2012-10-18 14:00:00,12.7,12.71,12.7,12.71,4800.0,12.7,12.71,12.7,12.71,4800.0
2012-10-18 14:05:00,12.72,12.72,12.71,12.71,600.0,12.72,12.72,12.71,12.71,600.0
2012-10-18 14:10:00,12.71,12.72,12.7,12.7,4500.0,12.71,12.72,12.7,12.7,4500.0
2012-10-18 14:15:00,12.71,12.72,12.71,12.72,4100.0,12.71,12.72,12.71,12.72,4100.0
2012-10-18 14:20:00,12.72,12.72,12.71,12.71,2100.0,12.72,12.72,12.71,12.71,2100.0
2012-10-18 14:25:00,12.71,12.72,12.7,12.7,4200.0,12.71,12.72,12.7,12.7,4200.0
2012-10-18 14:30:00,12.7,12.7,12.69,12.7,4800.0,12.7,12.7,12.69,12.7,4800.0
2012-10-18 14:35:00,12.7,12.7,12.67,12.68,9700.0,12.7,12.7,12.67,12.68,9700.0
2012-10-18 14:40:00,12.68,12.68,12.66,12.66,3700.0,12.68,12.68,12.66,12.66,3700.0
2012-10-18 14:45:00,12.66,12.68,12.66,12.67,10500.0,12.66,12.68,12.66,12.67,10500.0
2012-10-18 14:50:00,12.67,12.68,12.67,12.68,4200.0,12.67,12.68,12.67,12.68,4200.0
2012-10-18 14:55:00,12.68,12.69,12.68,12.69,8000.0,12.68,12.69,12.68,12.69,8000.0
2012-10-18 15:00:00,12.69,12.69,12.67,12.68,10700.0,12.69,12.69,12.67,12.68,10700.0
2012-10-18 15:05:00,12.68,12.69,12.67,12.69,10600.0,12.68,12.69,12.67,12.69,10600.0
2012-10-18 15:10:00,12.69,12.7,12.69,12.69,21900.0,12.69,12.7,12.69,12.69,21900.0
2012-10-18 15:15:00,12.7,12.71,12.69,12.71,26500.0,12.7,12.71,12.69,12.71,26500.0
2012-10-18 15:20:00,12.7,12.72,12.69,12.72,58800.0,12.7,12.72,12.69,12.72,58800.0
2012-10-18 15:25:00,12.72,12.72,12.71,12.72,24700.0,12.72,12.72,12.71,12.72,24700.0
2012-10-18 15:30:00,12.72,12.72,12.71,12.72,18500.0,12.72,12.72,12.71,12.72,18500.0
2012-10-18 15:35:00,12.71,12.72,12.71,12.72,19400.0,12.71,12.72,12.71,12.72,19400.0
2012-10-18 15:40:00,12.72,12.72,12.71,12.72,34000.0,12.72,12.72,12.71,12.72,34000.0
2012-10-18 15:45:00,12.71,12.72,12.71,12.72,30400.0,12.71,12.72,12.71,12.72,30400.0
2012-10-18 15:50:00,12.71,12.72,12.71,12.72,37900.0,12.71,12.72,12.71,12.72,37900.0
2012-10-18 15:55:00,12.71,12.72,12.7,12.7,122400.0,12.71,12.72,12.7,12.7,122400.0
2012-10-19 09:30:00,12.68,12.7,12.6,12.68,114900.0,12.68,12.7,12.6,12.68,114900.0
2012-10-19 09:35:00,12.65,12.72,12.65,12.72,9100.0,12.65,12.72,12.65,12.72,9100.0
2012-10-19 09:40:00,12.72,12.72,12.65,12.66,17900.0,12.72,12.72,12.65,12.66,17900.0
2012-10-19 09:45:00,12.66,12.67,12.65,12.66,6200.0,12.66,12.67,12.65,12.66,6200.0
2012-10-19 09:50:00,12.65,12.68,12.65,12.68,5500.0,12.65,12.68,12.65,12.68,5500.0
2012-10-19 09:55:00,12.67,12.7,12.67,12.7,4400.0,12.67,12.7,12.67,12.7,4400.0
2012-10-19 10:00:00,12.69,12.7,12.68,12.69,15900.0,12.69,12.7,12.68,12.69,15900.0
2012-10-19 10:05:00,12.69,12.69,12.68,12.69,3800.0,12.69,12.69,12.68,12.69,3800.0
2012-10-19 10:10:00,12.7,12.7,12.69,12.7,7100.0,12.7,12.7,12.69,12.7,7100.0
2012-10-19 10:15:00,12.7,12.73,12.7,12.71,41300.0,12.7,12.73,12.7,12.71,41300.0
2012-10-19 10:20:00,12.71,12.71,12.69,12.71,18600.0,12.71,12.71,12.69,12.71,18600.0
2012-10-19 10:25:00,12.72,12.75,12.71,12.75,33700.0,12.72,12.75,12.71,12.75,33700.0
2012-10-19 10:30:00,12.75,12.75,12.73,12.74,14900.0,12.75,12.75,12.73,12.74,14900.0
2012-10-19 10:35:00,12.74,12.75,12.73,12.75,9100.0,12.74,12.75,12.73,12.75,9100.0
2012-10-19 10:40:00,12.75,12.75,12.73,12.74,22400.0,12.75,12.75,12.73,12.74,22400.0
2012-10-19 10:45:00,12.74,12.74,12.71,12.71,14800.0,12.74,12.74,12.71,12.71,14800.0
2012-10-19 10:50:00,12.71,12.73,12.71,12.71,13900.0,12.71,12.73,12.71,12.71,13900.0
2012-10-19 10:55:00,12.71,12.73,12.71,12.73,7400.0,12.71,12.73,12.71,12.73,7400.0
2012-10-19 11:00:00,12.72,12.73,12.7,12.71,16100.0,12.72,12.73,12.7,12.71,16100.0
2012-10-19 11:05:00,12.71,12.71,12.66,12.67,28700.0,12.71,12.71,12.66,12.67,28700.0
2012-10-19 11:10:00,12.67,12.67,12.62,12.63,28000.0,12.67,12.67,12.62,12.63,28000.0
2012-10-19 11:15:00,12.63,12.63,12.59,12.62,31800.0,12.63,12.63,12.59,12.62,31800.0
2012-10-19 11:20:00,12.62,12.63,12.61,12.63,10400.0,12.62,12.63,12.61,12.63,10400.0
2012-10-19 11:25:00,12.63,12.65,12.62,12.65,13800.0,12.63,12.65,12.62,12.65,13800.0
2012-10-19 11:30:00,12.65,12.65,12.64,12.65,8300.0,12.65,12.65,12.64,12.65,8300.0
2012-10-19 11:35:00,12.65,12.66,12.65,12.66,4800.0,12.65,12.66,12.65,12.66,4800.0
2012-10-19 11:40:00,12.66,12.66,12.65,12.66,2800.0,12.66,12.66,12.65,12.66,2800.0
2012-10-19 11:45:00,12.66,12.66,12.63,12.63,24800.0,12.66,12.66,12.63,12.63,24800.0
2012-10-19 11:50:00,12.63,12.64,12.59,12.61,32800.0,12.63,12.64,12.59,12.61,32800.0
2012-10-19 11:55:00,12.6,12.6,12.58,12.6,24400.0,12.6,12.6,12.58,12.6,24400.0
2012-10-19 12:00:00,12.6,12.6,12.59,12.6,4200.0,12.6,12.6,12.59,12.6,4200.0
2012-10-19 12:05:00,12.6,12.6,12.59,12.6,6600.0,12.6,12.6,12.59,12.6,6600.0
2012-10-19 12:10:00,12.6,12.6,12.58,12.59,27200.0,12.6,12.6,12.58,12.59,27200.0
2012-10-19 12:15:00,12.58,12.59,12.54,12.55,21700.0,12.58,12.59,12.54,12.55,21700.0
2012-10-19 12:20:00,12.55,12.6,12.55,12.6,20400.0,12.55,12.6,12.55,12.6,20400.0
2012-10-19 12:25:00,12.59,12.6,12.59,12.6,56900.0,12.59,12.6,12.59,12.6,56900.0
2012-10-19 12:30:00,12.59,12.6,12.59,12.6,2400.0,12.59,12.6,12.59,12.6,2400.0
2012-10-19 12:35:00,12.59,12.61,12.59,12.61,7300.0,12.59,12.61,12.59,12.61,7300.0
2012-10-19 12:40:00,12.61,12.62,12.61,12.62,4800.0,12.61,12.62,12.61,12.62,4800.0
2012-10-19 12:45:00,12.61,12.62,12.61,12.62,3500.0,12.61,12.62,12.61,12.62,3500.0
2012-10-19 12:50:00,12.62,12.63,12.6,12.61,22000.0,12.62,12.63,12.6,12.61,22000.0
2012-10-19 12:55:00,12.62,12.62,12.6,12.6,29200.0,12.62,12.62,12.6,12.6,29200.0
2012-10-19 13:00:00,12.6,12.61,12.59,12.6,16000.0,12.6,12.61,12.59,12.6,16000.0
2012-10-19 13:05:00,12.6,12.6,12.59,12.6,11700.0,12.6,12.6,12.59,12.6,11700.0
2012-10-19 13:10:00,12.6,12.63,12.6,12.63,9300.0,12.6,12.63,12.6,12.63,9300.0
2012-10-19 13:15:00,12.63,12.64,12.63,12.63,8600.0,12.63,12.64,12.63,12.63,8600.0
2012-10-19 13:20:00,12.64,12.64,12.63,12.64,3800.0,12.64,12.64,12.63,12.64,3800.0
2012-10-19 13:25:00,12.63,12.64,12.61,12.62,18000.0,12.63,12.64,12.61,12.62,18000.0
2012-10-19 13:30:00,12.62,12.62,12.6,12.6,10100.0,12.62,12.62,12.6,12.6,10100.0
2012-10-19 13:35:00,12.61,12.61,12.59,12.59,10500.0,12.61,12.61,12.59,12.59,10500.0
2012-10-19 13:40:00,12.59,12.6,12.58,12.6,22000.0,12.59,12.6,12.58,12.6,22000.0
2012-10-19 13:45:00,12.59,12.6,12.56,12.57,18100.0,12.59,12.6,12.56,12.57,18100.0
2012-10-19 13:50:00,12.57,12.58,12.57,12.58,7400.0,12.57,12.58,12.57,12.58,7400.0
2012-10-19 13:55:00,12.57,12.57,12.55,12.57,19200.0,12.57,12.57,12.55,12.57,19200.0
2012-10-19 14:00:00,12.56,12.58,12.55,12.58,9600.0,12.56,12.58,12.55,12.58,9600.0
2012-10-19 14:05:00,12.58,12.59,12.57,12.59,10800.0,12.58,12.59,12.57,12.59,10800.0
2012-10-19 14:10:00,12.59,12.59,12.57,12.58,10900.0,12.59,12.59,12.57,12.58,10900.0
2012-10-19 14:15:00,12.58,12.58,12.57,12.58,4600.0,12.58,12.58,12.57,12.58,4600.0
2012-10-19 14:20:00,12.58,12.58,12.56,12.56,15100.0,12.58,12.58,12.56,12.56,15100.0
2012-10-19 14:25:00,12.57,12.58,12.54,12.56,22600.0,12.57,12.58,12.54,12.56,22600.0
2012-10-19 14:30:00,12.56,12.57,12.55,12.57,14700.0,12.56,12.57,12.55,12.57,14700.0
2012-10-19 14:35:00,12.57,12.57,12.55,12.57,19500.0,12.57,12.57,12.55,12.57,19500.0
2012-10-19 14:40:00,12.57,12.58,12.56,12.58,19600.0,12.57,12.58,12.56,12.58,19600.0
2012-10-19 14:45:00,12.58,12.58,12.58,12.58,3900.0,12.58,12.58,12.58,12.58,3900.0
2012-10-19 14:50:00,12.58,12.58,12.57,12.58,16500.0,12.58,12.58,12.57,12.58,16500.0
2012-10-19 14:55:00,12.58,12.6,12.57,12.6,20900.0,12.58,12.6,12.57,12.6,20900.0
2012-10-19 15:00:00,12.59,12.59,12.57,12.58,31200.0,12.59,12.59,12.57,12.58,31200.0
2012-10-19 15:05:00,12.58,12.58,12.56,12.56,18800.0,12.58,12.58,12.56,12.56,18800.0
2012-10-19 15:10:00,12.56,12.57,12.55,12.56,26300.0,12.56,12.57,12.55,12.56,26300.0
2012-10-19 15:15:00,12.56,12.56,12.55,12.55,18400.0,12.56,12.56,12.55,12.55,18400.0
2012-10-19 15:20:00,12.56,12.56,12.55,12.55,8500.0,12.56,12.56,12.55,12.55,8500.0
2012-10-19 15:25:00,12.55,12.55,12.51,12.52,46600.0,12.55,12.55,12.51,12.52,46600.0
2012-10-19 15:30:00,12.52,12.55,12.51,12.55,48400.0,12.52,12.55,12.51,12.55,48400.0
2012-10-19 15:35:00,12.55,12.58,12.55,12.58,54900.0,12.55,12.58,12.55,12.58,54900.0
2012-10-19 15:40:00,12.57,12.59,12.56,12.58,68700.0,12.57,12.59,12.56,12.58,68700.0
2012-10-19 15:45:00,12.58,12.61,12.58,12.6,49400.0,12.58,12.61,12.58,12.6,49400.0
2012-10-19 15:50:00,12.6,12.63,12.6,12.62,90700.0,12.6,12.63,12.6,12.62,90700.0
2012-10-19 15:55:00,12.61,12.63,12.59,12.6,215900.0,12.61,12.63,12.59,12.6,215900.0
2012-10-22 09:30:00,12.57,12.63,12.55,12.63,11400.0,12.57,12.63,12.55,12.63,11400.0
2012-10-22 09:35:00,12.62,12.62,12.51,12.51,17200.0,12.62,12.62,12.51,12.51,17200.0
2012-10-22 09:40:00,12.52,12.53,12.49,12.5,30400.0,12.52,12.53,12.49,12.5,30400.0
2012-10-22 09:45:00,12.5,12.53,12.49,12.53,8100.0,12.5,12.53,12.49,12.53,8100.0
2012-10-22 09:50:00,12.54,12.58,12.52,12.53,99600.0,12.54,12.58,12.52,12.53,99600.0
2012-10-22 09:55:00,12.54,12.56,12.5,12.56,35100.0,12.54,12.56,12.5,12.56,35100.0
2012-10-22 10:00:00,12.56,12.58,12.54,12.58,39200.0,12.56,12.58,12.54,12.58,39200.0
2012-10-22 10:05:00,12.57,12.57,12.53,12.55,12400.0,12.57,12.57,12.53,12.55,12400.0
2012-10-22 10:10:00,12.54,12.57,12.53,12.53,16400.0,12.54,12.57,12.53,12.53,16400.0
2012-10-22 10:15:00,12.53,12.54,12.5,12.51,32200.0,12.53,12.54,12.5,12.51,32200.0
2012-10-22 10:20:00,12.5,12.51,12.49,12.49,5100.0,12.5,12.51,12.49,12.49,5100.0
2012-10-22 10:25:00,12.49,12.5,12.47,12.47,26300.0,12.49,12.5,12.47,12.47,26300.0
2012-10-22 10:30:00,12.48,12.5,12.42,12.43,72000.0,12.48,12.5,12.42,12.43,72000.0
2012-10-22 10:35:00,12.43,12.44,12.4,12.4,33600.0,12.43,12.44,12.4,12.4,33600.0
2012-10-22 10:40:00,12.4,12.42,12.39,12.4,26300.0,12.4,12.42,12.39,12.4,26300.0
2012-10-22 10:45:00,12.4,12.41,12.39,12.4,19600.0,12.4,12.41,12.39,12.4,19600.0
2012-10-22 10:50:00,12.41,12.42,12.4,12.42,16500.0,12.41,12.42,12.4,12.42,16500.0
2012-10-22 10:55:00,12.42,12.43,12.42,12.43,29900.0,12.42,12.43,12.42,12.43,29900.0
2012-10-22 11:00:00,12.42,12.43,12.42,12.43,25800.0,12.42,12.43,12.42,12.43,25800.0
2012-10-22 11:05:00,12.44,12.45,12.44,12.44,6400.0,12.44,12.45,12.44,12.44,6400.0
2012-10-22 11:10:00,12.45,12.45,12.42,12.42,33800.0,12.45,12.45,12.42,12.42,33800.0
2012-10-22 11:15:00,12.42,12.43,12.4,12.4,19000.0,12.42,12.43,12.4,12.4,19000.0
2012-10-22 11:20:00,12.41,12.41,12.4,12.4,2300.0,12.41,12.41,12.4,12.4,2300.0
2012-10-22 11:25:00,12.41,12.41,12.37,12.38,105500.0,12.41,12.41,12.37,12.38,105500.0
2012-10-22 11:30:00,12.39,12.4,12.38,12.38,125700.0,12.39,12.4,12.38,12.38,125700.0
2012-10-22 11:35:00,12.39,12.42,12.39,12.39,108200.0,12.39,12.42,12.39,12.39,108200.0
2012-10-22 11:40:00,12.39,12.43,12.38,12.42,75200.0,12.39,12.43,12.38,12.42,75200.0
2012-10-22 11:45:00,12.42,12.43,12.41,12.42,3000.0,12.42,12.43,12.41,12.42,3000.0
2012-10-22 11:50:00,12.42,12.44,12.41,12.44,27800.0,12.42,12.44,12.41,12.44,27800.0
2012-10-22 11:55:00,12.44,12.45,12.44,12.45,9400.0,12.44,12.45,12.44,12.45,9400.0
2012-10-22 12:00:00,12.44,12.44,12.43,12.44,9600.0,12.44,12.44,12.43,12.44,9600.0
2012-10-22 12:05:00,12.43,12.46,12.43,12.45,8700.0,12.43,12.46,12.43,12.45,8700.0
2012-10-22 12:10:00,12.46,12.46,12.43,12.44,8700.0,12.46,12.46,12.43,12.44,8700.0
2012-10-22 12:15:00,12.43,12.45,12.42,12.43,49000.0,12.43,12.45,12.42,12.43,49000.0
2012-10-22 12:20:00,12.43,12.44,12.42,12.42,15800.0,12.43,12.44,12.42,12.42,15800.0
2012-10-22 12:25:00,12.42,12.43,12.4,12.4,34500.0,12.42,12.43,12.4,12.4,34500.0
2012-10-22 12:30:00,12.4,12.4,12.39,12.39,26600.0,12.4,12.4,12.39,12.39,26600.0
2012-10-22 12:35:00,12.39,12.4,12.38,12.39,16300.0,12.39,12.4,12.38,12.39,16300.0
2012-10-22 12:40:00,12.39,12.4,12.39,12.4,2400.0,12.39,12.4,12.39,12.4,2400.0
2012-10-22 12:45:00,12.4,12.41,12.39,12.39,23500.0,12.4,12.41,12.39,12.39,23500.0
2012-10-22 12:50:00,12.39,12.4,12.39,12.39,2100.0,12.39,12.4,12.39,12.39,2100.0
2012-10-22 12:55:00,12.39,12.39,12.39,12.39,6400.0,12.39,12.39,12.39,12.39,6400.0
2012-10-22 13:00:00,12.38,12.4,12.38,12.4,11900.0,12.38,12.4,12.38,12.4,11900.0
2012-10-22 13:05:00,12.39,12.4,12.38,12.38,8700.0,12.39,12.4,12.38,12.38,8700.0
2012-10-22 13:10:00,12.38,12.39,12.37,12.39,22700.0,12.38,12.39,12.37,12.39,22700.0
2012-10-22 13:15:00,12.38,12.38,12.37,12.38,9000.0,12.38,12.38,12.37,12.38,9000.0
2012-10-22 13:20:00,12.37,12.38,12.36,12.38,109800.0,12.37,12.38,12.36,12.38,109800.0
2012-10-22 13:25:00,12.38,12.38,12.37,12.37,14700.0,12.38,12.38,12.37,12.37,14700.0
2012-10-22 13:30:00,12.37,12.39,12.37,12.39,12700.0,12.37,12.39,12.37,12.39,12700.0
2012-10-22 13:35:00,12.38,12.39,12.38,12.38,20500.0,12.38,12.39,12.38,12.38,20500.0
2012-10-22 13:40:00,12.38,12.38,12.36,12.36,68600.0,12.38,12.38,12.36,12.36,68600.0
2012-10-22 13:45:00,12.37,12.39,12.36,12.39,29300.0,12.37,12.39,12.36,12.39,29300.0
2012-10-22 13:50:00,12.38,12.39,12.36,12.37,46400.0,12.38,12.39,12.36,12.37,46400.0
2012-10-22 13:55:00,12.37,12.37,12.36,12.36,5400.0,12.37,12.37,12.36,12.36,5400.0
2012-10-22 14:00:00,12.36,12.38,12.36,12.37,17200.0,12.36,12.38,12.36,12.37,17200.0
2012-10-22 14:05:00,12.37,12.37,12.36,12.36,4200.0,12.37,12.37,12.36,12.36,4200.0
2012-10-22 14:10:00,12.36,12.37,12.36,12.37,6800.0,12.36,12.37,12.36,12.37,6800.0
2012-10-22 14:15:00,12.36,12.39,12.36,12.36,56300.0,12.36,12.39,12.36,12.36,56300.0
2012-10-22 14:20:00,12.37,12.37,12.36,12.37,1800.0,12.37,12.37,12.36,12.37,1800.0
2012-10-22 14:25:00,12.37,12.37,12.33,12.34,44300.0,12.37,12.37,12.33,12.34,44300.0
2012-10-22 14:30:00,12.34,12.36,12.34,12.36,12700.0,12.34,12.36,12.34,12.36,12700.0
2012-10-22 14:35:00,12.36,12.36,12.34,12.35,16800.0,12.36,12.36,12.34,12.35,16800.0
2012-10-22 14:40:00,12.34,12.35,12.34,12.35,12700.0,12.34,12.35,12.34,12.35,12700.0
2012-10-22 14:45:00,12.34,12.36,12.34,12.35,26100.0,12.34,12.36,12.34,12.35,26100.0
2012-10-22 14:50:00,12.35,12.35,12.34,12.35,7300.0,12.35,12.35,12.34,12.35,7300.0
2012-10-22 14:55:00,12.35,12.35,12.34,12.34,11400.0,12.35,12.35,12.34,12.34,11400.0
2012-10-22 15:00:00,12.35,12.35,12.32,12.32,55600.0,12.35,12.35,12.32,12.32,55600.0
2012-10-22 15:05:00,12.32,12.33,12.32,12.32,7700.0,12.32,12.33,12.32,12.32,7700.0
2012-10-22 15:10:00,12.33,12.38,12.32,12.37,31200.0,12.33,12.38,12.32,12.37,31200.0
2012-10-22 15:15:00,12.37,12.37,12.33,12.33,61300.0,12.37,12.37,12.33,12.33,61300.0
2012-10-22 15:20:00,12.33,12.34,12.33,12.33,13000.0,12.33,12.34,12.33,12.33,13000.0
2012-10-22 15:25:00,12.33,12.34,12.33,12.33,10800.0,12.33,12.34,12.33,12.33,10800.0
2012-10-22 15:30:00,12.34,12.34,12.32,12.32,69800.0,12.34,12.34,12.32,12.32,69800.0
2012-10-22 15:35:00,12.32,12.34,12.32,12.34,31100.0,12.32,12.34,12.32,12.34,31100.0
2012-10-22 15:40:00,12.34,12.34,12.33,12.34,38200.0,12.34,12.34,12.33,12.34,38200.0
2012-10-22 15:45:00,12.34,12.36,12.33,12.35,46900.0,12.34,12.36,12.33,12.35,46900.0
2012-10-22 15:50:00,12.35,12.37,12.35,12.37,34900.0,12.35,12.37,12.35,12.37,34900.0
2012-10-22 15:55:00,12.37,12.4,12.37,12.4,90200.0,12.37,12.4,12.37,12.4,90200.0
2012-10-23 09:30:00,12.26,12.31,12.11,12.11,50400.0,12.26,12.31,12.11,12.11,50400.0
2012-10-23 09:35:00,12.11,12.17,12.11,12.16,51400.0,12.11,12.17,12.11,12.16,51400.0
2012-10-23 09:40:00,12.15,12.16,12.12,12.16,59700.0,12.15,12.16,12.12,12.16,59700.0
2012-10-23 09:45:00,12.16,12.16,12.13,12.14,22400.0,12.16,12.16,12.13,12.14,22400.0
2012-10-23 09:50:00,12.15,12.15,12.14,12.15,15300.0,12.15,12.15,12.14,12.15,15300.0
2012-10-23 09:55:00,12.15,12.15,12.13,12.14,15200.0,12.15,12.15,12.13,12.14,15200.0
2012-10-23 10:00:00,12.13,12.18,12.13,12.18,55600.0,12.13,12.18,12.13,12.18,55600.0
2012-10-23 10:05:00,12.17,12.18,12.16,12.16,14500.0,12.17,12.18,12.16,12.16,14500.0
2012-10-23 10:10:00,12.17,12.2,12.16,12.18,59300.0,12.17,12.2,12.16,12.18,59300.0
2012-10-23 10:15:00,12.17,12.17,12.15,12.17,41800.0,12.17,12.17,12.15,12.17,41800.0
2012-10-23 10:20:00,12.17,12.18,12.15,12.15,27300.0,12.17,12.18,12.15,12.15,27300.0
2012-10-23 10:25:00,12.15,12.16,12.15,12.15,19700.0,12.15,12.16,12.15,12.15,19700.0
2012-10-23 10:30:00,12.16,12.17,12.15,12.15,53200.0,12.16,12.17,12.15,12.15,53200.0
2012-10-23 10:35:00,12.15,12.16,12.15,12.15,25700.0,12.15,12.16,12.15,12.15,25700.0
2012-10-23 10:40:00,12.15,12.16,12.15,12.15,23000.0,12.15,12.16,12.15,12.15,23000.0
2012-10-23 10:45:00,12.16,12.16,12.15,12.16,46200.0,12.16,12.16,12.15,12.16,46200.0
2012-10-23 10:50:00,12.16,12.16,12.15,12.15,2400.0,12.16,12.16,12.15,12.15,2400.0
2012-10-23 10:55:00,12.15,12.16,12.15,12.16,21200.0,12.15,12.16,12.15,12.16,21200.0
2012-10-23 11:00:00,12.16,12.16,12.15,12.15,19400.0,12.16,12.16,12.15,12.15,19400.0
2012-10-23 11:05:00,12.15,12.16,12.15,12.16,8900.0,12.15,12.16,12.15,12.16,8900.0
2012-10-23 11:10:00,12.15,12.16,12.15,12.15,4900.0,12.15,12.16,12.15,12.15,4900.0
2012-10-23 11:15:00,12.15,12.16,12.12,12.13,52300.0,12.15,12.16,12.12,12.13,52300.0
2012-10-23 11:20:00,12.13,12.13,12.12,12.12,3200.0,12.13,12.13,12.12,12.12,3200.0
2012-10-23 11:25:00,12.12,12.13,12.1,12.1,36200.0,12.12,12.13,12.1,12.1,36200.0
2012-10-23 11:30:00,12.1,12.11,12.08,12.09,33900.0,12.1,12.11,12.08,12.09,33900.0
2012-10-23 11:35:00,12.09,12.09,12.08,12.09,39200.0,12.09,12.09,12.08,12.09,39200.0
2012-10-23 11:40:00,12.09,12.09,12.08,12.09,23700.0,12.09,12.09,12.08,12.09,23700.0
2012-10-23 11:45:00,12.09,12.11,12.08,12.11,43900.0,12.09,12.11,12.08,12.11,43900.0
2012-10-23 11:50:00,12.11,12.12,12.1,12.11,79300.0,12.11,12.12,12.1,12.11,79300.0
2012-10-23 11:55:00,12.12,12.14,12.12,12.14,23100.0,12.12,12.14,12.12,12.14,23100.0
2012-10-23 12:00:00,12.14,12.16,12.14,12.16,20900.0,12.14,12.16,12.14,12.16,20900.0
2012-10-23 12:05:00,12.16,12.16,12.15,12.16,1300.0,12.16,12.16,12.15,12.16,1300.0
2012-10-23 12:10:00,12.16,12.19,12.16,12.19,37800.0,12.16,12.19,12.16,12.19,37800.0
2012-10-23 12:15:00,12.19,12.2,12.19,12.2,8900.0,12.19,12.2,12.19,12.2,8900.0
2012-10-23 12:20:00,12.2,12.2,12.2,12.2,6200.0,12.2,12.2,12.2,12.2,6200.0
2012-10-23 12:25:00,12.2,12.22,12.2,12.22,6800.0,12.2,12.22,12.2,12.22,6800.0
2012-10-23 12:30:00,12.22,12.24,12.22,12.24,32200.0,12.22,12.24,12.22,12.24,32200.0
2012-10-23 12:35:00,12.24,12.26,12.24,12.26,24700.0,12.24,12.26,12.24,12.26,24700.0
2012-10-23 12:40:00,12.26,12.3,12.26,12.29,61700.0,12.26,12.3,12.26,12.29,61700.0
2012-10-23 12:45:00,12.3,12.36,12.3,12.36,17300.0,12.3,12.36,12.3,12.36,17300.0
2012-10-23 12:50:00,12.36,12.37,12.35,12.36,23600.0,12.36,12.37,12.35,12.36,23600.0
2012-10-23 12:55:00,12.36,12.36,12.34,12.34,13100.0,12.36,12.36,12.34,12.34,13100.0
2012-10-23 13:00:00,12.33,12.35,12.33,12.35,14200.0,12.33,12.35,12.33,12.35,14200.0
2012-10-23 13:05:00,12.34,12.35,12.32,12.33,24700.0,12.34,12.35,12.32,12.33,24700.0
2012-10-23 13:10:00,12.33,12.33,12.31,12.32,12100.0,12.33,12.33,12.31,12.32,12100.0
2012-10-23 13:15:00,12.32,12.34,12.31,12.31,31400.0,12.32,12.34,12.31,12.31,31400.0
2012-10-23 13:20:00,12.3,12.3,12.28,12.29,23400.0,12.3,12.3,12.28,12.29,23400.0
2012-10-23 13:25:00,12.29,12.3,12.28,12.3,16200.0,12.29,12.3,12.28,12.3,16200.0
2012-10-23 13:30:00,12.29,12.3,12.29,12.3,4100.0,12.29,12.3,12.29,12.3,4100.0
2012-10-23 13:35:00,12.3,12.3,12.27,12.27,38100.0,12.3,12.3,12.27,12.27,38100.0
2012-10-23 13:40:00,12.28,12.28,12.26,12.27,18000.0,12.28,12.28,12.26,12.27,18000.0
2012-10-23 13:45:00,12.27,12.27,12.24,12.24,20200.0,12.27,12.27,12.24,12.24,20200.0
2012-10-23 13:50:00,12.25,12.25,12.22,12.25,55400.0,12.25,12.25,12.22,12.25,55400.0
2012-10-23 13:55:00,12.25,12.26,12.24,12.26,20700.0,12.25,12.26,12.24,12.26,20700.0
2012-10-23 14:00:00,12.26,12.3,12.25,12.29,17600.0,12.26,12.3,12.25,12.29,17600.0
2012-10-23 14:05:00,12.3,12.3,12.25,12.27,53200.0,12.3,12.3,12.25,12.27,53200.0
2012-10-23 14:10:00,12.27,12.27,12.21,12.23,29600.0,12.27,12.27,12.21,12.23,29600.0
2012-10-23 14:15:00,12.24,12.26,12.23,12.26,11700.0,12.24,12.26,12.23,12.26,11700.0
2012-10-23 14:20:00,12.25,12.27,12.25,12.27,26000.0,12.25,12.27,12.25,12.27,26000.0
2012-10-23 14:25:00,12.27,12.29,12.26,12.27,25500.0,12.27,12.29,12.26,12.27,25500.0
2012-10-23 14:30:00,12.27,12.28,12.26,12.27,20800.0,12.27,12.28,12.26,12.27,20800.0
2012-10-23 14:35:00,12.28,12.31,12.27,12.31,18400.0,12.28,12.31,12.27,12.31,18400.0
2012-10-23 14:40:00,12.31,12.31,12.3,12.31,7100.0,12.31,12.31,12.3,12.31,7100.0
2012-10-23 14:45:00,12.31,12.35,12.31,12.35,31600.0,12.31,12.35,12.31,12.35,31600.0
2012-10-23 14:50:00,12.35,12.35,12.33,12.33,21000.0,12.35,12.35,12.33,12.33,21000.0
2012-10-23 14:55:00,12.33,12.33,12.32,12.33,8800.0,12.33,12.33,12.32,12.33,8800.0
2012-10-23 15:00:00,12.33,12.34,12.33,12.34,20600.0,12.33,12.34,12.33,12.34,20600.0
2012-10-23 15:05:00,12.34,12.34,12.31,12.34,50700.0,12.34,12.34,12.31,12.34,50700.0
2012-10-23 15:10:00,12.34,12.41,12.34,12.41,122600.0,12.34,12.41,12.34,12.41,122600.0
2012-10-23 15:15:00,12.41,12.45,12.41,12.44,48600.0,12.41,12.45,12.41,12.44,48600.0
2012-10-23 15:20:00,12.45,12.45,12.41,12.41,35500.0,12.45,12.45,12.41,12.41,35500.0
2012-10-23 15:25:00,12.42,12.46,12.42,12.45,330900.0,12.42,12.46,12.42,12.45,330900.0
2012-10-23 15:30:00,12.45,12.48,12.44,12.46,148100.0,12.45,12.48,12.44,12.46,148100.0
2012-10-23 15:35:00,12.46,12.46,12.43,12.44,128500.0,12.46,12.46,12.43,12.44,128500.0
2012-10-23 15:40:00,12.44,12.45,12.43,12.44,88000.0,12.44,12.45,12.43,12.44,88000.0
2012-10-23 15:45:00,12.43,12.45,12.42,12.45,142000.0,12.43,12.45,12.42,12.45,142000.0
2012-10-23 15:50:00,12.44,12.45,12.42,12.43,54000.0,12.44,12.45,12.42,12.43,54000.0
2012-10-23 15:55:00,12.42,12.43,12.41,12.43,105300.0,12.42,12.43,12.41,12.43,105300.0
2012-10-24 09:30:00,12.49,12.56,12.49,12.55,35200.0,12.49,12.56,12.49,12.55,35200.0
2012-10-24 09:35:00,12.55,12.61,12.53,12.57,110500.0,12.55,12.61,12.53,12.57,110500.0
2012-10-24 09:40:00,12.57,12.57,12.5,12.51,108600.0,12.57,12.57,12.5,12.51,108600.0
2012-10-24 09:45:00,12.52,12.52,12.49,12.49,15000.0,12.52,12.52,12.49,12.49,15000.0
2012-10-24 09:50:00,12.5,12.5,12.48,12.49,16900.0,12.5,12.5,12.48,12.49,16900.0
2012-10-24 09:55:00,12.49,12.51,12.49,12.5,15100.0,12.49,12.51,12.49,12.5,15100.0
2012-10-24 10:00:00,12.5,12.51,12.45,12.5,87800.0,12.5,12.51,12.45,12.5,87800.0
2012-10-24 10:05:00,12.5,12.5,12.48,12.48,7400.0,12.5,12.5,12.48,12.48,7400.0
2012-10-24 10:10:00,12.49,12.52,12.49,12.51,30600.0,12.49,12.52,12.49,12.51,30600.0
2012-10-24 10:15:00,12.51,12.53,12.5,12.52,23600.0,12.51,12.53,12.5,12.52,23600.0
2012-10-24 10:20:00,12.52,12.53,12.51,12.51,7400.0,12.52,12.53,12.51,12.51,7400.0
2012-10-24 10:25:00,12.51,12.53,12.51,12.52,16300.0,12.51,12.53,12.51,12.52,16300.0
2012-10-24 10:30:00,12.51,12.51,12.49,12.5,48400.0,12.51,12.51,12.49,12.5,48400.0
2012-10-24 10:35:00,12.5,12.51,12.47,12.49,46000.0,12.5,12.51,12.47,12.49,46000.0
2012-10-24 10:40:00,12.49,12.5,12.46,12.49,38200.0,12.49,12.5,12.46,12.49,38200.0
2012-10-24 10:45:00,12.48,12.48,12.47,12.47,18900.0,12.48,12.48,12.47,12.47,18900.0
2012-10-24 10:50:00,12.47,12.48,12.41,12.42,58100.0,12.47,12.48,12.41,12.42,58100.0
2012-10-24 10:55:00,12.42,12.43,12.41,12.41,14400.0,12.42,12.43,12.41,12.41,14400.0
2012-10-24 11:00:00,12.42,12.43,12.41,12.41,26000.0,12.42,12.43,12.41,12.41,26000.0
2012-10-24 11:05:00,12.41,12.41,12.4,12.41,33600.0,12.41,12.41,12.4,12.41,33600.0
2012-10-24 11:10:00,12.4,12.42,12.39,12.39,24700.0,12.4,12.42,12.39,12.39,24700.0
2012-10-24 11:15:00,12.39,12.4,12.38,12.39,35200.0,12.39,12.4,12.38,12.39,35200.0
2012-10-24 11:20:00,12.4,12.4,12.39,12.4,15300.0,12.4,12.4,12.39,12.4,15300.0
2012-10-24 11:25:00,12.4,12.4,12.39,12.39,5600.0,12.4,12.4,12.39,12.39,5600.0
2012-10-24 11:30:00,12.4,12.43,12.39,12.42,43900.0,12.4,12.43,12.39,12.42,43900.0
2012-10-24 11:35:00,12.42,12.42,12.41,12.42,4500.0,12.42,12.42,12.41,12.42,4500.0
2012-10-24 11:40:00,12.41,12.43,12.41,12.43,12100.0,12.41,12.43,12.41,12.43,12100.0
2012-10-24 11:45:00,12.43,12.44,12.42,12.43,33700.0,12.43,12.44,12.42,12.43,33700.0
2012-10-24 11:50:00,12.43,12.46,12.43,12.46,21200.0,12.43,12.46,12.43,12.46,21200.0
2012-10-24 11:55:00,12.45,12.47,12.45,12.47,10200.0,12.45,12.47,12.45,12.47,10200.0
2012-10-24 12:00:00,12.47,12.48,12.45,12.46,38200.0,12.47,12.48,12.45,12.46,38200.0
2012-10-24 12:05:00,12.46,12.47,12.46,12.46,14200.0,12.46,12.47,12.46,12.46,14200.0
2012-10-24 12:10:00,12.46,12.48,12.46,12.47,9000.0,12.46,12.48,12.46,12.47,9000.0
2012-10-24 12:15:00,12.48,12.48,12.47,12.48,5200.0,12.48,12.48,12.47,12.48,5200.0
2012-10-24 12:20:00,12.48,12.49,12.47,12.48,14200.0,12.48,12.49,12.47,12.48,14200.0
2012-10-24 12:25:00,12.49,12.5,12.48,12.49,30400.0,12.49,12.5,12.48,12.49,30400.0
2012-10-24 12:30:00,12.5,12.51,12.49,12.51,10800.0,12.5,12.51,12.49,12.51,10800.0
2012-10-24 12:35:00,12.51,12.51,12.5,12.51,18500.0,12.51,12.51,12.5,12.51,18500.0
2012-10-24 12:40:00,12.51,12.52,12.5,12.51,10600.0,12.51,12.52,12.5,12.51,10600.0
2012-10-24 12:45:00,12.52,12.54,12.51,12.54,46800.0,12.52,12.54,12.51,12.54,46800.0
2012-10-24 12:50:00,12.54,12.56,12.54,12.55,11400.0,12.54,12.56,12.54,12.55,11400.0
2012-10-24 12:55:00,12.56,12.61,12.55,12.59,84400.0,12.56,12.61,12.55,12.59,84400.0
2012-10-24 13:00:00,12.59,12.6,12.59,12.59,11300.0,12.59,12.6,12.59,12.59,11300.0
2012-10-24 13:05:00,12.6,12.6,12.59,12.6,5900.0,12.6,12.6,12.59,12.6,5900.0
2012-10-24 13:10:00,12.6,12.61,12.59,12.6,39000.0,12.6,12.61,12.59,12.6,39000.0
2012-10-24 13:15:00,12.6,12.61,12.6,12.6,32300.0,12.6,12.61,12.6,12.6,32300.0
2012-10-24 13:20:00,12.6,12.62,12.6,12.62,23800.0,12.6,12.62,12.6,12.62,23800.0
2012-10-24 13:25:00,12.62,12.62,12.61,12.62,3800.0,12.62,12.62,12.61,12.62,3800.0
2012-10-24 13:30:00,12.61,12.61,12.6,12.6,44500.0,12.61,12.61,12.6,12.6,44500.0
2012-10-24 13:35:00,12.61,12.63,12.6,12.63,57000.0,12.61,12.63,12.6,12.63,57000.0
2012-10-24 13:40:00,12.63,12.64,12.62,12.64,16800.0,12.63,12.64,12.62,12.64,16800.0
2012-10-24 13:45:00,12.64,12.65,12.63,12.64,19000.0,12.64,12.65,12.63,12.64,19000.0
2012-10-24 13:50:00,12.64,12.65,12.64,12.65,10300.0,12.64,12.65,12.64,12.65,10300.0
2012-10-24 13:55:00,12.65,12.72,12.64,12.71,115700.0,12.65,12.72,12.64,12.71,115700.0
2012-10-24 14:00:00,12.71,12.73,12.7,12.73,100800.0,12.71,12.73,12.7,12.73,100800.0
2012-10-24 14:05:00,12.73,12.75,12.71,12.74,137100.0,12.73,12.75,12.71,12.74,137100.0
2012-10-24 14:10:00,12.74,12.84,12.74,12.81,119500.0,12.74,12.84,12.74,12.81,119500.0
2012-10-24 14:15:00,12.81,12.82,12.71,12.8,159400.0,12.81,12.82,12.71,12.8,159400.0
2012-10-24 14:20:00,12.81,12.81,12.71,12.71,25400.0,12.81,12.81,12.71,12.71,25400.0
2012-10-24 14:25:00,12.72,12.77,12.71,12.76,34800.0,12.72,12.77,12.71,12.76,34800.0
2012-10-24 14:30:00,12.77,12.79,12.76,12.78,62000.0,12.77,12.79,12.76,12.78,62000.0
2012-10-24 14:35:00,12.78,12.82,12.78,12.82,75000.0,12.78,12.82,12.78,12.82,75000.0
2012-10-24 14:40:00,12.81,12.87,12.81,12.85,98400.0,12.81,12.87,12.81,12.85,98400.0
2012-10-24 14:45:00,12.85,12.85,12.82,12.84,61100.0,12.85,12.85,12.82,12.84,61100.0
2012-10-24 14:50:00,12.84,12.84,12.79,12.79,42300.0,12.84,12.84,12.79,12.79,42300.0
2012-10-24 14:55:00,12.79,12.8,12.77,12.79,104100.0,12.79,12.8,12.77,12.79,104100.0
2012-10-24 15:00:00,12.79,12.79,12.67,12.7,124200.0,12.79,12.79,12.67,12.7,124200.0
2012-10-24 15:05:00,12.7,12.72,12.7,12.72,51400.0,12.7,12.72,12.7,12.72,51400.0
2012-10-24 15:10:00,12.71,12.74,12.7,12.7,62600.0,12.71,12.74,12.7,12.7,62600.0
2012-10-24 15:15:00,12.7,12.73,12.7,12.72,54600.0,12.7,12.73,12.7,12.72,54600.0
2012-10-24 15:20:00,12.73,12.76,12.72,12.76,117100.0,12.73,12.76,12.72,12.76,117100.0
2012-10-24 15:25:00,12.75,12.79,12.75,12.79,66100.0,12.75,12.79,12.75,12.79,66100.0
2012-10-24 15:30:00,12.79,12.79,12.71,12.71,73400.0,12.79,12.79,12.71,12.71,73400.0
2012-10-24 15:35:00,12.72,12.73,12.71,12.71,79700.0,12.72,12.73,12.71,12.71,79700.0
2012-10-24 15:40:00,12.71,12.71,12.67,12.68,136600.0,12.71,12.71,12.67,12.68,136600.0
2012-10-24 15:45:00,12.67,12.69,12.65,12.66,145900.0,12.67,12.69,12.65,12.66,145900.0
2012-10-24 15:50:00,12.66,12.76,12.62,12.66,309800.0,12.66,12.76,12.62,12.66,309800.0
2012-10-24 15:55:00,12.66,12.77,12.66,12.71,240700.0,12.66,12.77,12.66,12.71,240700.0
2012-10-25 09:30:00,12.8,12.91,12.78,12.83,860200.0,12.8,12.91,12.78,12.83,860200.0
2012-10-25 09:35:00,12.83,12.85,12.54,12.59,764400.0,12.83,12.85,12.54,12.59,764400.0
2012-10-25 09:40:00,12.57,12.58,12.3,12.39,673400.0,12.57,12.58,12.3,12.39,673400.0
2012-10-25 09:45:00,12.37,12.37,11.93,12.01,966200.0,12.37,12.37,11.93,12.01,966200.0
2012-10-25 09:50:00,12.01,12.12,11.61,12.07,1437400.0,12.01,12.12,11.61,12.07,1437400.0
2012-10-25 09:55:00,12.07,12.32,12.07,12.27,741600.0,12.07,12.32,12.07,12.27,741600.0
2012-10-25 10:00:00,12.27,12.36,12.22,12.32,730000.0,12.27,12.36,12.22,12.32,730000.0
2012-10-25 10:05:00,12.32,12.37,12.3,12.35,286400.0,12.32,12.37,12.3,12.35,286400.0
2012-10-25 10:10:00,12.35,12.44,12.35,12.44,422800.0,12.35,12.44,12.35,12.44,422800.0
2012-10-25 10:15:00,12.43,12.47,12.43,12.47,576000.0,12.43,12.47,12.43,12.47,576000.0
2012-10-25 10:20:00,12.47,12.5,12.45,12.5,378800.0,12.47,12.5,12.45,12.5,378800.0
2012-10-25 10:25:00,12.49,12.52,12.4,12.44,579400.0,12.49,12.52,12.4,12.44,579400.0
2012-10-25 10:30:00,12.44,12.55,12.44,12.53,297200.0,12.44,12.55,12.44,12.53,297200.0
2012-10-25 10:35:00,12.53,12.58,12.53,12.53,347000.0,12.53,12.58,12.53,12.53,347000.0
2012-10-25 10:40:00,12.52,12.59,12.44,12.59,256400.0,12.52,12.59,12.44,12.59,256400.0
2012-10-25 10:45:00,12.58,12.59,12.51,12.54,306200.0,12.58,12.59,12.51,12.54,306200.0
2012-10-25 10:50:00,12.54,12.55,12.39,12.48,340600.0,12.54,12.55,12.39,12.48,340600.0
2012-10-25 10:55:00,12.49,12.55,12.47,12.48,310000.0,12.49,12.55,12.47,12.48,310000.0
2012-10-25 11:00:00,12.49,12.5,12.47,12.5,278000.0,12.49,12.5,12.47,12.5,278000.0
2012-10-25 11:05:00,12.5,12.5,12.49,12.5,140800.0,12.5,12.5,12.49,12.5,140800.0
2012-10-25 11:10:00,12.5,12.5,12.49,12.5,81600.0,12.5,12.5,12.49,12.5,81600.0
2012-10-25 11:15:00,12.5,12.54,12.49,12.51,362600.0,12.5,12.54,12.49,12.51,362600.0
2012-10-25 11:20:00,12.52,12.55,12.51,12.51,169000.0,12.52,12.55,12.51,12.51,169000.0
2012-10-25 11:25:00,12.52,12.52,12.46,12.48,233400.0,12.52,12.52,12.46,12.48,233400.0
2012-10-25 11:30:00,12.48,12.5,12.45,12.46,165000.0,12.48,12.5,12.45,12.46,165000.0
2012-10-25 11:35:00,12.46,12.49,12.44,12.49,170000.0,12.46,12.49,12.44,12.49,170000.0
2012-10-25 11:40:00,12.49,12.55,12.48,12.54,285200.0,12.49,12.55,12.48,12.54,285200.0
2012-10-25 11:45:00,12.54,12.55,12.52,12.54,175200.0,12.54,12.55,12.52,12.54,175200.0
2012-10-25 11:50:00,12.54,12.58,12.51,12.57,197400.0,12.54,12.58,12.51,12.57,197400.0
2012-10-25 11:55:00,12.56,12.64,12.56,12.62,145000.0,12.56,12.64,12.56,12.62,145000.0
2012-10-25 12:00:00,12.62,12.66,12.61,12.64,220000.0,12.62,12.66,12.61,12.64,220000.0
2012-10-25 12:05:00,12.64,12.66,12.62,12.66,97200.0,12.64,12.66,12.62,12.66,97200.0
2012-10-25 12:10:00,12.66,12.7,12.66,12.68,250200.0,12.66,12.7,12.66,12.68,250200.0
2012-10-25 12:15:00,12.68,12.72,12.67,12.7,89800.0,12.68,12.72,12.67,12.7,89800.0
2012-10-25 12:20:00,12.7,12.73,12.69,12.7,117000.0,12.7,12.73,12.69,12.7,117000.0
2012-10-25 12:25:00,12.7,12.71,12.68,12.71,144200.0,12.7,12.71,12.68,12.71,144200.0
2012-10-25 12:30:00,12.71,12.72,12.69,12.71,131400.0,12.71,12.72,12.69,12.71,131400.0
2012-10-25 12:35:00,12.71,12.73,12.71,12.71,117800.0,12.71,12.73,12.71,12.71,117800.0
2012-10-25 12:40:00,12.72,12.72,12.64,12.64,275000.0,12.72,12.72,12.64,12.64,275000.0
2012-10-25 12:45:00,12.64,12.64,12.59,12.64,161000.0,12.64,12.64,12.59,12.64,161000.0
2012-10-25 12:50:00,12.65,12.66,12.62,12.63,135200.0,12.65,12.66,12.62,12.63,135200.0
2012-10-25 12:55:00,12.63,12.7,12.62,12.7,75000.0,12.63,12.7,12.62,12.7,75000.0
2012-10-25 13:00:00,12.7,12.7,12.68,12.7,95200.0,12.7,12.7,12.68,12.7,95200.0
2012-10-25 13:05:00,12.7,12.72,12.69,12.7,141200.0,12.7,12.72,12.69,12.7,141200.0
2012-10-25 13:10:00,12.69,12.72,12.69,12.71,75600.0,12.69,12.72,12.69,12.71,75600.0
2012-10-25 13:15:00,12.71,12.75,12.71,12.73,166800.0,12.71,12.75,12.71,12.73,166800.0
2012-10-25 13:20:00,12.73,12.74,12.7,12.72,102200.0,12.73,12.74,12.7,12.72,102200.0
2012-10-25 13:25:00,12.72,12.77,12.71,12.75,91400.0,12.72,12.77,12.71,12.75,91400.0
2012-10-25 13:30:00,12.75,12.75,12.73,12.74,60600.0,12.75,12.75,12.73,12.74,60600.0
2012-10-25 13:35:00,12.73,12.74,12.73,12.74,24000.0,12.73,12.74,12.73,12.74,24000.0
2012-10-25 13:40:00,12.73,12.78,12.73,12.76,158400.0,12.73,12.78,12.73,12.76,158400.0
2012-10-25 13:45:00,12.77,12.77,12.75,12.77,156400.0,12.77,12.77,12.75,12.77,156400.0
2012-10-25 13:50:00,12.76,12.77,12.75,12.75,26400.0,12.76,12.77,12.75,12.75,26400.0
2012-10-25 13:55:00,12.75,12.76,12.75,12.76,22600.0,12.75,12.76,12.75,12.76,22600.0
2012-10-25 14:00:00,12.75,12.76,12.66,12.68,234400.0,12.75,12.76,12.66,12.68,234400.0
2012-10-25 14:05:00,12.68,12.72,12.67,12.7,129000.0,12.68,12.72,12.67,12.7,129000.0
2012-10-25 14:10:00,12.7,12.7,12.66,12.66,86200.0,12.7,12.7,12.66,12.66,86200.0
2012-10-25 14:15:00,12.65,12.67,12.63,12.66,149400.0,12.65,12.67,12.63,12.66,149400.0
2012-10-25 14:20:00,12.66,12.73,12.66,12.72,101000.0,12.66,12.73,12.66,12.72,101000.0
2012-10-25 14:25:00,12.71,12.73,12.69,12.71,140600.0,12.71,12.73,12.69,12.71,140600.0
2012-10-25 14:30:00,12.71,12.72,12.71,12.71,64400.0,12.71,12.72,12.71,12.71,64400.0
2012-10-25 14:35:00,12.71,12.74,12.71,12.73,126600.0,12.71,12.74,12.71,12.73,126600.0
2012-10-25 14:40:00,12.74,12.77,12.73,12.77,62200.0,12.74,12.77,12.73,12.77,62200.0
2012-10-25 14:45:00,12.77,12.79,12.76,12.77,92400.0,12.77,12.79,12.76,12.77,92400.0
2012-10-25 14:50:00,12.78,12.78,12.73,12.76,134200.0,12.78,12.78,12.73,12.76,134200.0
2012-10-25 14:55:00,12.76,12.79,12.76,12.79,50600.0,12.76,12.79,12.76,12.79,50600.0
2012-10-25 15:00:00,12.78,12.79,12.76,12.77,119800.0,12.78,12.79,12.76,12.77,119800.0
2012-10-25 15:05:00,12.77,12.77,12.76,12.77,120800.0,12.77,12.77,12.76,12.77,120800.0
2012-10-25 15:10:00,12.76,12.77,12.76,12.76,93800.0,12.76,12.77,12.76,12.76,93800.0
2012-10-25 15:15:00,12.77,12.8,12.76,12.8,167000.0,12.77,12.8,12.76,12.8,167000.0
2012-10-25 15:20:00,12.8,12.81,12.72,12.74,409600.0,12.8,12.81,12.72,12.74,409600.0
2012-10-25 15:25:00,12.74,12.77,12.74,12.75,133600.0,12.74,12.77,12.74,12.75,133600.0
2012-10-25 15:30:00,12.75,12.76,12.71,12.72,277600.0,12.75,12.76,12.71,12.72,277600.0
2012-10-25 15:35:00,12.71,12.72,12.69,12.69,144600.0,12.71,12.72,12.69,12.69,144600.0
2012-10-25 15:40:00,12.69,12.74,12.69,12.73,138600.0,12.69,12.74,12.69,12.73,138600.0
2012-10-25 15:45:00,12.74,12.76,12.74,12.75,459600.0,12.74,12.76,12.74,12.75,459600.0
2012-10-25 15:50:00,12.75,12.77,12.72,12.76,556600.0,12.75,12.77,12.72,12.76,556600.0
2012-10-25 15:55:00,12.77,12.78,12.72,12.74,765200.0,12.77,12.78,12.72,12.74,765200.0
2012-10-26 09:30:00,12.39,12.79,12.39,12.77,123000.0,12.39,12.79,12.39,12.77,123000.0
2012-10-26 09:35:00,12.78,12.82,12.72,12.79,118800.0,12.78,12.82,12.72,12.79,118800.0
2012-10-26 09:40:00,12.8,12.81,12.78,12.79,58000.0,12.8,12.81,12.78,12.79,58000.0
2012-10-26 09:45:00,12.79,12.82,12.78,12.81,41000.0,12.79,12.82,12.78,12.81,41000.0
2012-10-26 09:50:00,12.81,12.82,12.8,12.82,45000.0,12.81,12.82,12.8,12.82,45000.0
2012-10-26 09:55:00,12.82,12.84,12.76,12.77,111600.0,12.82,12.84,12.76,12.77,111600.0
2012-10-26 10:00:00,12.77,12.81,12.77,12.79,96000.0,12.77,12.81,12.77,12.79,96000.0
2012-10-26 10:05:00,12.79,12.82,12.79,12.81,39400.0,12.79,12.82,12.79,12.81,39400.0
2012-10-26 10:10:00,12.81,12.84,12.8,12.84,56800.0,12.81,12.84,12.8,12.84,56800.0
2012-10-26 10:15:00,12.85,12.87,12.81,12.81,58600.0,12.85,12.87,12.81,12.81,58600.0
2012-10-26 10:20:00,12.82,12.83,12.77,12.77,50400.0,12.82,12.83,12.77,12.77,50400.0
2012-10-26 10:25:00,12.78,12.79,12.74,12.76,59600.0,12.78,12.79,12.74,12.76,59600.0
2012-10-26 10:30:00,12.75,12.78,12.75,12.77,11600.0,12.75,12.78,12.75,12.77,11600.0
2012-10-26 10:35:00,12.77,12.78,12.76,12.77,24600.0,12.77,12.78,12.76,12.77,24600.0
2012-10-26 10:40:00,12.78,12.79,12.78,12.78,33800.0,12.78,12.79,12.78,12.78,33800.0
2012-10-26 10:45:00,12.78,12.78,12.73,12.74,37400.0,12.78,12.78,12.73,12.74,37400.0
2012-10-26 10:50:00,12.74,12.74,12.71,12.72,19200.0,12.74,12.74,12.71,12.72,19200.0
2012-10-26 10:55:00,12.72,12.76,12.72,12.76,28800.0,12.72,12.76,12.72,12.76,28800.0
2012-10-26 11:00:00,12.76,12.76,12.75,12.76,27800.0,12.76,12.76,12.75,12.76,27800.0
2012-10-26 11:05:00,12.76,12.76,12.72,12.73,96200.0,12.76,12.76,12.72,12.73,96200.0
2012-10-26 11:10:00,12.73,12.75,12.73,12.74,54200.0,12.73,12.75,12.73,12.74,54200.0
2012-10-26 11:15:00,12.74,12.75,12.73,12.75,20200.0,12.74,12.75,12.73,12.75,20200.0
2012-10-26 11:20:00,12.75,12.75,12.71,12.73,158600.0,12.75,12.75,12.71,12.73,158600.0
2012-10-26 11:25:00,12.72,12.75,12.72,12.74,54600.0,12.72,12.75,12.72,12.74,54600.0
2012-10-26 11:30:00,12.74,12.75,12.73,12.74,73400.0,12.74,12.75,12.73,12.74,73400.0
2012-10-26 11:35:00,12.73,12.74,12.73,12.74,54400.0,12.73,12.74,12.73,12.74,54400.0
2012-10-26 11:40:00,12.74,12.75,12.72,12.72,35800.0,12.74,12.75,12.72,12.72,35800.0
2012-10-26 11:45:00,12.72,12.73,12.7,12.7,13200.0,12.72,12.73,12.7,12.7,13200.0
2012-10-26 11:50:00,12.7,12.71,12.7,12.7,13200.0,12.7,12.71,12.7,12.7,13200.0
2012-10-26 11:55:00,12.69,12.72,12.69,12.7,45600.0,12.69,12.72,12.69,12.7,45600.0
2012-10-26 12:00:00,12.7,12.7,12.65,12.65,46800.0,12.7,12.7,12.65,12.65,46800.0
2012-10-26 12:05:00,12.65,12.68,12.63,12.67,68200.0,12.65,12.68,12.63,12.67,68200.0
2012-10-26 12:10:00,12.67,12.69,12.67,12.69,34600.0,12.67,12.69,12.67,12.69,34600.0
2012-10-26 12:15:00,12.69,12.69,12.68,12.69,5400.0,12.69,12.69,12.68,12.69,5400.0
2012-10-26 12:20:00,12.69,12.75,12.69,12.75,186400.0,12.69,12.75,12.69,12.75,186400.0
2012-10-26 12:25:00,12.75,12.76,12.74,12.74,203000.0,12.75,12.76,12.74,12.74,203000.0
2012-10-26 12:30:00,12.75,12.75,12.71,12.71,85000.0,12.75,12.75,12.71,12.71,85000.0
2012-10-26 12:35:00,12.72,12.73,12.68,12.69,90800.0,12.72,12.73,12.68,12.69,90800.0
2012-10-26 12:40:00,12.69,12.71,12.61,12.64,194600.0,12.69,12.71,12.61,12.64,194600.0
2012-10-26 12:45:00,12.65,12.66,12.64,12.65,158400.0,12.65,12.66,12.64,12.65,158400.0
2012-10-26 12:50:00,12.64,12.66,12.64,12.66,31800.0,12.64,12.66,12.64,12.66,31800.0
2012-10-26 12:55:00,12.66,12.69,12.66,12.69,43200.0,12.66,12.69,12.66,12.69,43200.0
2012-10-26 13:00:00,12.69,12.69,12.67,12.68,31800.0,12.69,12.69,12.67,12.68,31800.0
2012-10-26 13:05:00,12.68,12.69,12.68,12.69,31200.0,12.68,12.69,12.68,12.69,31200.0
2012-10-26 13:10:00,12.68,12.69,12.68,12.69,2600.0,12.68,12.69,12.68,12.69,2600.0
2012-10-26 13:15:00,12.68,12.69,12.68,12.68,8400.0,12.68,12.69,12.68,12.68,8400.0
2012-10-26 13:20:00,12.68,12.69,12.67,12.68,58800.0,12.68,12.69,12.67,12.68,58800.0
2012-10-26 13:25:00,12.68,12.71,12.68,12.71,64200.0,12.68,12.71,12.68,12.71,64200.0
2012-10-26 13:30:00,12.71,12.75,12.71,12.75,110600.0,12.71,12.75,12.71,12.75,110600.0
2012-10-26 13:35:00,12.75,12.8,12.74,12.79,114400.0,12.75,12.8,12.74,12.79,114400.0
2012-10-26 13:40:00,12.78,12.81,12.78,12.81,61000.0,12.78,12.81,12.78,12.81,61000.0
2012-10-26 13:45:00,12.81,12.83,12.81,12.83,69200.0,12.81,12.83,12.81,12.83,69200.0
2012-10-26 13:50:00,12.83,12.83,12.81,12.82,101400.0,12.83,12.83,12.81,12.82,101400.0
2012-10-26 13:55:00,12.82,12.83,12.81,12.82,41400.0,12.82,12.83,12.81,12.82,41400.0
2012-10-26 14:00:00,12.82,12.84,12.81,12.83,69400.0,12.82,12.84,12.81,12.83,69400.0
2012-10-26 14:05:00,12.82,12.83,12.82,12.82,34400.0,12.82,12.83,12.82,12.82,34400.0
2012-10-26 14:10:00,12.82,12.83,12.79,12.79,93600.0,12.82,12.83,12.79,12.79,93600.0
2012-10-26 14:15:00,12.79,12.79,12.78,12.79,50200.0,12.79,12.79,12.78,12.79,50200.0
2012-10-26 14:20:00,12.79,12.79,12.74,12.75,62200.0,12.79,12.79,12.74,12.75,62200.0
2012-10-26 14:25:00,12.75,12.78,12.75,12.75,69400.0,12.75,12.78,12.75,12.75,69400.0
2012-10-26 14:30:00,12.76,12.77,12.74,12.77,64000.0,12.76,12.77,12.74,12.77,64000.0
2012-10-26 14:35:00,12.77,12.77,12.76,12.76,15200.0,12.77,12.77,12.76,12.76,15200.0
2012-10-26 14:40:00,12.77,12.77,12.76,12.76,24400.0,12.77,12.77,12.76,12.76,24400.0
2012-10-26 14:45:00,12.76,12.77,12.75,12.76,31000.0,12.76,12.77,12.75,12.76,31000.0
2012-10-26 14:50:00,12.75,12.78,12.75,12.77,45600.0,12.75,12.78,12.75,12.77,45600.0
2012-10-26 14:55:00,12.78,12.78,12.76,12.77,52200.0,12.78,12.78,12.76,12.77,52200.0
2012-10-26 15:00:00,12.76,12.77,12.76,12.76,20600.0,12.76,12.77,12.76,12.76,20600.0
2012-10-26 15:05:00,12.77,12.77,12.76,12.77,30200.0,12.77,12.77,12.76,12.77,30200.0
2012-10-26 15:10:00,12.77,12.82,12.76,12.82,70600.0,12.77,12.82,12.76,12.82,70600.0
2012-10-26 15:15:00,12.81,12.82,12.78,12.79,105000.0,12.81,12.82,12.78,12.79,105000.0
2012-10-26 15:20:00,12.79,12.8,12.77,12.79,118800.0,12.79,12.8,12.77,12.79,118800.0
2012-10-26 15:25:00,12.78,12.8,12.77,12.8,164200.0,12.78,12.8,12.77,12.8,164200.0
2012-10-26 15:30:00,12.79,12.81,12.77,12.77,175800.0,12.79,12.81,12.77,12.77,175800.0
2012-10-26 15:35:00,12.78,12.79,12.77,12.77,171200.0,12.78,12.79,12.77,12.77,171200.0
2012-10-26 15:40:00,12.77,12.79,12.77,12.78,794200.0,12.77,12.79,12.77,12.78,794200.0
2012-10-26 15:45:00,12.79,12.79,12.77,12.77,67800.0,12.79,12.79,12.77,12.77,67800.0
2012-10-26 15:50:00,12.78,12.79,12.77,12.78,171600.0,12.78,12.79,12.77,12.78,171600.0
2012-10-26 15:55:00,12.79,12.81,12.78,12.8,1327000.0,12.79,12.81,12.78,12.8,1327000.0
2012-10-31 09:30:00,12.79,12.79,12.63,12.72,51900.0,12.79,12.79,12.63,12.72,51900.0
2012-10-31 09:35:00,12.69,12.75,12.68,12.73,11800.0,12.69,12.75,12.68,12.73,11800.0
2012-10-31 09:40:00,12.73,12.73,12.68,12.68,14800.0,12.73,12.73,12.68,12.68,14800.0
2012-10-31 09:45:00,12.69,12.73,12.67,12.7,16500.0,12.69,12.73,12.67,12.7,16500.0
2012-10-31 09:50:00,12.72,12.75,12.71,12.73,14900.0,12.72,12.75,12.71,12.73,14900.0
2012-10-31 09:55:00,12.73,12.75,12.72,12.74,10100.0,12.73,12.75,12.72,12.74,10100.0
2012-10-31 10:00:00,12.73,12.77,12.71,12.77,30800.0,12.73,12.77,12.71,12.77,30800.0
2012-10-31 10:05:00,12.76,12.77,12.73,12.73,18200.0,12.76,12.77,12.73,12.73,18200.0
2012-10-31 10:10:00,12.74,12.74,12.71,12.71,23500.0,12.74,12.74,12.71,12.71,23500.0
2012-10-31 10:15:00,12.71,12.75,12.71,12.74,13700.0,12.71,12.75,12.71,12.74,13700.0
2012-10-31 10:20:00,12.75,12.75,12.73,12.75,6700.0,12.75,12.75,12.73,12.75,6700.0
2012-10-31 10:25:00,12.76,12.77,12.74,12.74,12300.0,12.76,12.77,12.74,12.74,12300.0
2012-10-31 10:30:00,12.74,12.76,12.73,12.76,14500.0,12.74,12.76,12.73,12.76,14500.0
2012-10-31 10:35:00,12.76,12.8,12.75,12.75,16100.0,12.76,12.8,12.75,12.75,16100.0
2012-10-31 10:40:00,12.75,12.75,12.7,12.7,30100.0,12.75,12.75,12.7,12.7,30100.0
2012-10-31 10:45:00,12.71,12.77,12.7,12.76,12500.0,12.71,12.77,12.7,12.76,12500.0
2012-10-31 10:50:00,12.75,12.75,12.73,12.74,5100.0,12.75,12.75,12.73,12.74,5100.0
2012-10-31 10:55:00,12.73,12.74,12.72,12.73,31900.0,12.73,12.74,12.72,12.73,31900.0
2012-10-31 11:00:00,12.74,12.74,12.7,12.73,21900.0,12.74,12.74,12.7,12.73,21900.0
2012-10-31 11:05:00,12.71,12.72,12.69,12.69,6900.0,12.71,12.72,12.69,12.69,6900.0
2012-10-31 11:10:00,12.7,12.71,12.69,12.7,7500.0,12.7,12.71,12.69,12.7,7500.0
2012-10-31 11:15:00,12.71,12.73,12.7,12.72,13900.0,12.71,12.73,12.7,12.72,13900.0
2012-10-31 11:20:00,12.71,12.72,12.71,12.72,1900.0,12.71,12.72,12.71,12.72,1900.0
2012-10-31 11:25:00,12.72,12.73,12.71,12.73,8300.0,12.72,12.73,12.71,12.73,8300.0
2012-10-31 11:30:00,12.73,12.73,12.7,12.71,34000.0,12.73,12.73,12.7,12.71,34000.0
2012-10-31 11:35:00,12.72,12.72,12.7,12.71,7800.0,12.72,12.72,12.7,12.71,7800.0
2012-10-31 11:40:00,12.71,12.72,12.71,12.71,7400.0,12.71,12.72,12.71,12.71,7400.0
2012-10-31 11:45:00,12.7,12.72,12.7,12.71,10800.0,12.7,12.72,12.7,12.71,10800.0
2012-10-31 11:50:00,12.71,12.71,12.7,12.7,3100.0,12.71,12.71,12.7,12.7,3100.0
2012-10-31 11:55:00,12.7,12.71,12.69,12.69,6600.0,12.7,12.71,12.69,12.69,6600.0
2012-10-31 12:00:00,12.7,12.72,12.69,12.71,14400.0,12.7,12.72,12.69,12.71,14400.0
2012-10-31 12:05:00,12.71,12.71,12.67,12.67,17800.0,12.71,12.71,12.67,12.67,17800.0
2012-10-31 12:10:00,12.67,12.68,12.67,12.68,2900.0,12.67,12.68,12.67,12.68,2900.0
2012-10-31 12:15:00,12.68,12.68,12.65,12.65,22400.0,12.68,12.68,12.65,12.65,22400.0
2012-10-31 12:20:00,12.65,12.66,12.65,12.65,2900.0,12.65,12.66,12.65,12.65,2900.0
2012-10-31 12:25:00,12.66,12.66,12.63,12.63,17200.0,12.66,12.66,12.63,12.63,17200.0
2012-10-31 12:30:00,12.63,12.64,12.62,12.62,10800.0,12.63,12.64,12.62,12.62,10800.0
2012-10-31 12:35:00,12.62,12.64,12.62,12.63,20300.0,12.62,12.64,12.62,12.63,20300.0
2012-10-31 12:40:00,12.62,12.64,12.62,12.64,8200.0,12.62,12.64,12.62,12.64,8200.0
2012-10-31 12:45:00,12.63,12.65,12.63,12.65,5800.0,12.63,12.65,12.63,12.65,5800.0
2012-10-31 12:50:00,12.64,12.65,12.64,12.65,6200.0,12.64,12.65,12.64,12.65,6200.0
2012-10-31 12:55:00,12.64,12.65,12.64,12.65,5700.0,12.64,12.65,12.64,12.65,5700.0
2012-10-31 13:00:00,12.64,12.65,12.63,12.64,11000.0,12.64,12.65,12.63,12.64,11000.0
2012-10-31 13:05:00,12.63,12.64,12.61,12.63,48100.0,12.63,12.64,12.61,12.63,48100.0
2012-10-31 13:10:00,12.63,12.68,12.63,12.68,10300.0,12.63,12.68,12.63,12.68,10300.0
2012-10-31 13:15:00,12.68,12.71,12.68,12.7,30800.0,12.68,12.71,12.68,12.7,30800.0
2012-10-31 13:20:00,12.7,12.7,12.68,12.69,14700.0,12.7,12.7,12.68,12.69,14700.0
2012-10-31 13:25:00,12.69,12.69,12.69,12.69,8800.0,12.69,12.69,12.69,12.69,8800.0
2012-10-31 13:30:00,12.69,12.71,12.69,12.69,15800.0,12.69,12.71,12.69,12.69,15800.0
2012-10-31 13:35:00,12.69,12.69,12.67,12.68,17200.0,12.69,12.69,12.67,12.68,17200.0
2012-10-31 13:40:00,12.68,12.69,12.67,12.69,14500.0,12.68,12.69,12.67,12.69,14500.0
2012-10-31 13:45:00,12.69,12.69,12.67,12.67,7400.0,12.69,12.69,12.67,12.67,7400.0
2012-10-31 13:50:00,12.68,12.68,12.67,12.68,3300.0,12.68,12.68,12.67,12.68,3300.0
2012-10-31 13:55:00,12.67,12.68,12.67,12.68,17600.0,12.67,12.68,12.67,12.68,17600.0
2012-10-31 14:00:00,12.67,12.68,12.66,12.67,11700.0,12.67,12.68,12.66,12.67,11700.0
2012-10-31 14:05:00,12.68,12.68,12.67,12.68,5300.0,12.68,12.68,12.67,12.68,5300.0
2012-10-31 14:10:00,12.67,12.67,12.66,12.67,8100.0,12.67,12.67,12.66,12.67,8100.0
2012-10-31 14:15:00,12.67,12.67,12.66,12.67,4400.0,12.67,12.67,12.66,12.67,4400.0
2012-10-31 14:20:00,12.67,12.67,12.66,12.67,27100.0,12.67,12.67,12.66,12.67,27100.0
2012-10-31 14:25:00,12.66,12.67,12.66,12.67,17800.0,12.66,12.67,12.66,12.67,17800.0
2012-10-31 14:30:00,12.67,12.67,12.66,12.67,15700.0,12.67,12.67,12.66,12.67,15700.0
2012-10-31 14:35:00,12.66,12.67,12.66,12.67,8500.0,12.66,12.67,12.66,12.67,8500.0
2012-10-31 14:40:00,12.66,12.67,12.66,12.67,12100.0,12.66,12.67,12.66,12.67,12100.0
2012-10-31 14:45:00,12.67,12.67,12.66,12.67,6900.0,12.67,12.67,12.66,12.67,6900.0
2012-10-31 14:50:00,12.67,12.67,12.65,12.66,42100.0,12.67,12.67,12.65,12.66,42100.0
2012-10-31 14:55:00,12.66,12.67,12.65,12.66,29300.0,12.66,12.67,12.65,12.66,29300.0
2012-10-31 15:00:00,12.67,12.67,12.65,12.67,66000.0,12.67,12.67,12.65,12.67,66000.0
2012-10-31 15:05:00,12.67,12.67,12.66,12.67,10500.0,12.67,12.67,12.66,12.67,10500.0
2012-10-31 15:10:00,12.67,12.67,12.64,12.66,163600.0,12.67,12.67,12.64,12.66,163600.0
2012-10-31 15:15:00,12.66,12.67,12.63,12.63,87600.0,12.66,12.67,12.63,12.63,87600.0
2012-10-31 15:20:00,12.63,12.64,12.59,12.62,109400.0,12.63,12.64,12.59,12.62,109400.0
2012-10-31 15:25:00,12.63,12.63,12.6,12.61,121300.0,12.63,12.63,12.6,12.61,121300.0
2012-10-31 15:30:00,12.61,12.64,12.61,12.63,68500.0,12.61,12.64,12.61,12.63,68500.0
2012-10-31 15:35:00,12.63,12.67,12.63,12.67,28800.0,12.63,12.67,12.63,12.67,28800.0
2012-10-31 15:40:00,12.67,12.67,12.61,12.64,136000.0,12.67,12.67,12.61,12.64,136000.0
2012-10-31 15:45:00,12.65,12.65,12.63,12.65,32300.0,12.65,12.65,12.63,12.65,32300.0
2012-10-31 15:50:00,12.65,12.65,12.64,12.64,27200.0,12.65,12.65,12.64,12.64,27200.0
2012-10-31 15:55:00,12.64,12.66,12.64,12.66,89200.0,12.64,12.66,12.64,12.66,89200.0
2012-11-01 09:30:00,12.77,12.77,12.49,12.73,21100.0,12.77,12.77,12.49,12.73,21100.0
2012-11-01 09:35:00,12.72,12.72,12.63,12.65,27500.0,12.72,12.72,12.63,12.65,27500.0
2012-11-01 09:40:00,12.66,12.68,12.64,12.68,13900.0,12.66,12.68,12.64,12.68,13900.0
2012-11-01 09:45:00,12.68,12.73,12.67,12.73,38100.0,12.68,12.73,12.67,12.73,38100.0
2012-11-01 09:50:00,12.73,12.78,12.73,12.78,25700.0,12.73,12.78,12.73,12.78,25700.0
2012-11-01 09:55:00,12.78,12.81,12.77,12.81,27100.0,12.78,12.81,12.77,12.81,27100.0
2012-11-01 10:00:00,12.81,12.87,12.81,12.86,46700.0,12.81,12.87,12.81,12.86,46700.0
2012-11-01 10:05:00,12.87,12.87,12.79,12.85,61300.0,12.87,12.87,12.79,12.85,61300.0
2012-11-01 10:10:00,12.85,12.89,12.84,12.85,34800.0,12.85,12.89,12.84,12.85,34800.0
2012-11-01 10:15:00,12.85,12.9,12.84,12.89,31300.0,12.85,12.9,12.84,12.89,31300.0
2012-11-01 10:20:00,12.89,12.94,12.89,12.93,49200.0,12.89,12.94,12.89,12.93,49200.0
2012-11-01 10:25:00,12.93,12.93,12.91,12.92,12200.0,12.93,12.93,12.91,12.92,12200.0
2012-11-01 10:30:00,12.91,12.93,12.91,12.92,32600.0,12.91,12.93,12.91,12.92,32600.0
2012-11-01 10:35:00,12.92,12.92,12.91,12.91,12800.0,12.92,12.92,12.91,12.91,12800.0
2012-11-01 10:40:00,12.92,12.95,12.91,12.93,49200.0,12.92,12.95,12.91,12.93,49200.0
2012-11-01 10:45:00,12.93,12.94,12.93,12.93,36100.0,12.93,12.94,12.93,12.93,36100.0
2012-11-01 10:50:00,12.94,12.94,12.93,12.94,7400.0,12.94,12.94,12.93,12.94,7400.0
2012-11-01 10:55:00,12.93,12.94,12.9,12.91,33000.0,12.93,12.94,12.9,12.91,33000.0
2012-11-01 11:00:00,12.91,12.92,12.9,12.92,23300.0,12.91,12.92,12.9,12.92,23300.0
2012-11-01 11:05:00,12.92,12.92,12.9,12.91,28100.0,12.92,12.92,12.9,12.91,28100.0
2012-11-01 11:10:00,12.91,12.91,12.9,12.91,15900.0,12.91,12.91,12.9,12.91,15900.0
2012-11-01 11:15:00,12.91,12.94,12.9,12.94,20800.0,12.91,12.94,12.9,12.94,20800.0
2012-11-01 11:20:00,12.93,12.97,12.93,12.97,49100.0,12.93,12.97,12.93,12.97,49100.0
2012-11-01 11:25:00,12.97,12.99,12.94,12.94,69100.0,12.97,12.99,12.94,12.94,69100.0
2012-11-01 11:30:00,12.95,12.95,12.93,12.94,13100.0,12.95,12.95,12.93,12.94,13100.0
2012-11-01 11:35:00,12.94,12.95,12.93,12.94,15900.0,12.94,12.95,12.93,12.94,15900.0
2012-11-01 11:40:00,12.95,12.95,12.94,12.94,8900.0,12.95,12.95,12.94,12.94,8900.0
2012-11-01 11:45:00,12.95,12.99,12.94,12.98,112100.0,12.95,12.99,12.94,12.98,112100.0
2012-11-01 11:50:00,12.99,12.99,12.97,12.97,41700.0,12.99,12.99,12.97,12.97,41700.0
2012-11-01 11:55:00,12.97,12.99,12.96,12.98,61800.0,12.97,12.99,12.96,12.98,61800.0
2012-11-01 12:00:00,12.98,12.99,12.95,12.97,77000.0,12.98,12.99,12.95,12.97,77000.0
2012-11-01 12:05:00,12.97,12.97,12.96,12.96,18600.0,12.97,12.97,12.96,12.96,18600.0
2012-11-01 12:10:00,12.96,12.97,12.96,12.96,24800.0,12.96,12.97,12.96,12.96,24800.0
2012-11-01 12:15:00,12.97,12.99,12.94,12.96,97200.0,12.97,12.99,12.94,12.96,97200.0
2012-11-01 12:20:00,12.97,12.97,12.95,12.96,43700.0,12.97,12.97,12.95,12.96,43700.0
2012-11-01 12:25:00,12.96,12.99,12.96,12.97,49000.0,12.96,12.99,12.96,12.97,49000.0
2012-11-01 12:30:00,12.96,12.97,12.96,12.97,4100.0,12.96,12.97,12.96,12.97,4100.0
2012-11-01 12:35:00,12.97,12.97,12.96,12.96,5100.0,12.97,12.97,12.96,12.96,5100.0
2012-11-01 12:40:00,12.96,12.97,12.95,12.97,43800.0,12.96,12.97,12.95,12.97,43800.0
2012-11-01 12:45:00,12.97,12.97,12.96,12.97,10300.0,12.97,12.97,12.96,12.97,10300.0
2012-11-01 12:50:00,12.97,12.98,12.96,12.97,33900.0,12.97,12.98,12.96,12.97,33900.0
2012-11-01 12:55:00,12.96,12.97,12.96,12.97,11200.0,12.96,12.97,12.96,12.97,11200.0
2012-11-01 13:00:00,12.96,12.97,12.96,12.96,13600.0,12.96,12.97,12.96,12.96,13600.0
2012-11-01 13:05:00,12.96,12.97,12.96,12.96,8200.0,12.96,12.97,12.96,12.96,8200.0
2012-11-01 13:10:00,12.97,12.97,12.96,12.97,10200.0,12.97,12.97,12.96,12.97,10200.0
2012-11-01 13:15:00,12.97,12.97,12.96,12.97,9100.0,12.97,12.97,12.96,12.97,9100.0
2012-11-01 13:20:00,12.97,12.99,12.95,12.99,420700.0,12.97,12.99,12.95,12.99,420700.0
2012-11-01 13:25:00,12.99,13.0,12.96,12.98,120200.0,12.99,13.0,12.96,12.98,120200.0
2012-11-01 13:30:00,12.99,13.0,12.98,12.98,108100.0,12.99,13.0,12.98,12.98,108100.0
2012-11-01 13:35:00,12.99,13.0,12.97,12.99,54100.0,12.99,13.0,12.97,12.99,54100.0
2012-11-01 13:40:00,12.99,13.0,12.98,12.99,17400.0,12.99,13.0,12.98,12.99,17400.0
2012-11-01 13:45:00,13.0,13.0,12.99,13.0,29400.0,13.0,13.0,12.99,13.0,29400.0
2012-11-01 13:50:00,13.0,13.0,12.99,12.99,51500.0,13.0,13.0,12.99,12.99,51500.0
2012-11-01 13:55:00,13.0,13.0,12.99,13.0,46200.0,13.0,13.0,12.99,13.0,46200.0
2012-11-01 14:00:00,13.0,13.0,12.99,13.0,21700.0,13.0,13.0,12.99,13.0,21700.0
2012-11-01 14:05:00,13.0,13.0,12.99,13.0,15500.0,13.0,13.0,12.99,13.0,15500.0
2012-11-01 14:10:00,13.0,13.0,12.99,13.0,19900.0,13.0,13.0,12.99,13.0,19900.0
2012-11-01 14:15:00,13.0,13.03,12.99,13.03,68200.0,13.0,13.03,12.99,13.03,68200.0
2012-11-01 14:20:00,13.03,13.05,12.99,13.0,127000.0,13.03,13.05,12.99,13.0,127000.0
2012-11-01 14:25:00,13.01,13.03,13.0,13.03,20900.0,13.01,13.03,13.0,13.03,20900.0
2012-11-01 14:30:00,13.03,13.04,13.02,13.03,15800.0,13.03,13.04,13.02,13.03,15800.0
2012-11-01 14:35:00,13.03,13.04,13.03,13.04,30900.0,13.03,13.04,13.03,13.04,30900.0
2012-11-01 14:40:00,13.04,13.05,13.04,13.04,13600.0,13.04,13.05,13.04,13.04,13600.0
2012-11-01 14:45:00,13.04,13.05,13.03,13.03,14200.0,13.04,13.05,13.03,13.03,14200.0
2012-11-01 14:50:00,13.03,13.04,13.03,13.04,4900.0,13.03,13.04,13.03,13.04,4900.0
2012-11-01 14:55:00,13.04,13.05,13.04,13.05,18400.0,13.04,13.05,13.04,13.05,18400.0
2012-11-01 15:00:00,13.05,13.07,13.04,13.07,35800.0,13.05,13.07,13.04,13.07,35800.0
2012-11-01 15:05:00,13.07,13.09,13.07,13.09,23700.0,13.07,13.09,13.07,13.09,23700.0
2012-11-01 15:10:00,13.09,13.1,13.05,13.06,69400.0,13.09,13.1,13.05,13.06,69400.0
2012-11-01 15:15:00,13.05,13.06,13.05,13.06,20300.0,13.05,13.06,13.05,13.06,20300.0
2012-11-01 15:20:00,13.06,13.07,13.05,13.05,32300.0,13.06,13.07,13.05,13.05,32300.0
2012-11-01 15:25:00,13.05,13.08,13.05,13.07,42200.0,13.05,13.08,13.05,13.07,42200.0
2012-11-01 15:30:00,13.07,13.07,13.04,13.04,89100.0,13.07,13.07,13.04,13.04,89100.0
2012-11-01 15:35:00,13.05,13.05,13.01,13.02,46800.0,13.05,13.05,13.01,13.02,46800.0
2012-11-01 15:40:00,13.01,13.05,13.01,13.05,46200.0,13.01,13.05,13.01,13.05,46200.0
2012-11-01 15:45:00,13.04,13.06,13.04,13.06,50800.0,13.04,13.06,13.04,13.06,50800.0
2012-11-01 15:50:00,13.06,13.08,13.06,13.08,80100.0,13.06,13.08,13.06,13.08,80100.0
2012-11-01 15:55:00,13.08,13.1,13.07,13.09,202200.0,13.08,13.1,13.07,13.09,202200.0
2012-11-02 09:30:00,13.11,13.13,13.05,13.07,22700.0,13.11,13.13,13.05,13.07,22700.0
2012-11-02 09:35:00,13.09,13.09,13.04,13.09,14400.0,13.09,13.09,13.04,13.09,14400.0
2012-11-02 09:40:00,13.09,13.09,13.03,13.06,18800.0,13.09,13.09,13.03,13.06,18800.0
2012-11-02 09:45:00,13.05,13.06,12.99,13.01,93300.0,13.05,13.06,12.99,13.01,93300.0
2012-11-02 09:50:00,13.01,13.05,12.98,13.04,18500.0,13.01,13.05,12.98,13.04,18500.0
2012-11-02 09:55:00,13.04,13.06,13.04,13.06,12100.0,13.04,13.06,13.04,13.06,12100.0
2012-11-02 10:00:00,13.06,13.06,13.01,13.04,40900.0,13.06,13.06,13.01,13.04,40900.0
2012-11-02 10:05:00,13.03,13.03,13.02,13.02,15400.0,13.03,13.03,13.02,13.02,15400.0
2012-11-02 10:10:00,13.02,13.03,12.96,12.97,26200.0,13.02,13.03,12.96,12.97,26200.0
2012-11-02 10:15:00,12.97,12.97,12.95,12.97,10900.0,12.97,12.97,12.95,12.97,10900.0
2012-11-02 10:20:00,12.96,12.97,12.95,12.97,14400.0,12.96,12.97,12.95,12.97,14400.0
2012-11-02 10:25:00,12.98,12.98,12.97,12.98,3400.0,12.98,12.98,12.97,12.98,3400.0
2012-11-02 10:30:00,12.98,13.0,12.98,12.99,8600.0,12.98,13.0,12.98,12.99,8600.0
2012-11-02 10:35:00,13.0,13.01,12.99,12.99,12000.0,13.0,13.01,12.99,12.99,12000.0
2012-11-02 10:40:00,12.98,12.99,12.97,12.98,12500.0,12.98,12.99,12.97,12.98,12500.0
2012-11-02 10:45:00,12.98,13.01,12.96,13.01,20000.0,12.98,13.01,12.96,13.01,20000.0
2012-11-02 10:50:00,13.0,13.01,12.99,13.01,8700.0,13.0,13.01,12.99,13.01,8700.0
2012-11-02 10:55:00,13.02,13.03,13.01,13.01,16700.0,13.02,13.03,13.01,13.01,16700.0
2012-11-02 11:00:00,13.0,13.0,12.94,12.96,79900.0,13.0,13.0,12.94,12.96,79900.0
2012-11-02 11:05:00,12.96,12.96,12.93,12.95,28600.0,12.96,12.96,12.93,12.95,28600.0
2012-11-02 11:10:00,12.95,12.95,12.94,12.95,4100.0,12.95,12.95,12.94,12.95,4100.0
2012-11-02 11:15:00,12.94,12.95,12.94,12.95,9600.0,12.94,12.95,12.94,12.95,9600.0
2012-11-02 11:20:00,12.94,12.95,12.93,12.94,6600.0,12.94,12.95,12.93,12.94,6600.0
2012-11-02 11:25:00,12.93,12.95,12.93,12.95,11900.0,12.93,12.95,12.93,12.95,11900.0
2012-11-02 11:30:00,12.94,12.95,12.93,12.95,14400.0,12.94,12.95,12.93,12.95,14400.0
2012-11-02 11:35:00,12.95,12.95,12.94,12.95,3800.0,12.95,12.95,12.94,12.95,3800.0
2012-11-02 11:40:00,12.95,12.95,12.95,12.95,3000.0,12.95,12.95,12.95,12.95,3000.0
2012-11-02 11:45:00,12.95,12.95,12.93,12.93,25700.0,12.95,12.95,12.93,12.93,25700.0
2012-11-02 11:50:00,12.93,12.95,12.92,12.95,21600.0,12.93,12.95,12.92,12.95,21600.0
2012-11-02 11:55:00,12.95,12.98,12.94,12.98,93400.0,12.95,12.98,12.94,12.98,93400.0
2012-11-02 12:00:00,12.98,13.0,12.97,12.99,59000.0,12.98,13.0,12.97,12.99,59000.0
2012-11-02 12:05:00,12.99,13.01,12.98,13.01,32900.0,12.99,13.01,12.98,13.01,32900.0
2012-11-02 12:10:00,13.01,13.02,13.0,13.02,14800.0,13.01,13.02,13.0,13.02,14800.0
2012-11-02 12:15:00,13.02,13.02,13.01,13.02,11200.0,13.02,13.02,13.01,13.02,11200.0
2012-11-02 12:20:00,13.02,13.03,13.01,13.03,21400.0,13.02,13.03,13.01,13.03,21400.0
2012-11-02 12:25:00,13.03,13.04,13.02,13.03,21600.0,13.03,13.04,13.02,13.03,21600.0
2012-11-02 12:30:00,13.03,13.03,13.03,13.03,13200.0,13.03,13.03,13.03,13.03,13200.0
2012-11-02 12:35:00,13.03,13.03,13.02,13.03,15600.0,13.03,13.03,13.02,13.03,15600.0
2012-11-02 12:40:00,13.03,13.04,12.99,12.99,35000.0,13.03,13.04,12.99,12.99,35000.0
2012-11-02 12:45:00,12.99,13.01,12.99,13.0,6200.0,12.99,13.01,12.99,13.0,6200.0
2012-11-02 12:50:00,13.0,13.02,13.0,13.01,103100.0,13.0,13.02,13.0,13.01,103100.0
2012-11-02 12:55:00,13.01,13.01,13.0,13.01,31200.0,13.01,13.01,13.0,13.01,31200.0
2012-11-02 13:00:00,13.01,13.01,13.0,13.01,1600.0,13.01,13.01,13.0,13.01,1600.0
2012-11-02 13:05:00,13.0,13.01,13.0,13.0,85200.0,13.0,13.01,13.0,13.0,85200.0
2012-11-02 13:10:00,12.99,13.0,12.98,12.99,9000.0,12.99,13.0,12.98,12.99,9000.0
2012-11-02 13:15:00,13.0,13.01,12.99,13.0,153400.0,13.0,13.01,12.99,13.0,153400.0
2012-11-02 13:20:00,13.0,13.03,13.0,13.03,23400.0,13.0,13.03,13.0,13.03,23400.0
2012-11-02 13:25:00,13.03,13.04,13.0,13.01,232700.0,13.03,13.04,13.0,13.01,232700.0
2012-11-02 13:30:00,13.0,13.01,12.99,12.99,20200.0,13.0,13.01,12.99,12.99,20200.0
2012-11-02 13:35:00,13.0,13.0,12.99,12.99,24600.0,13.0,13.0,12.99,12.99,24600.0
2012-11-02 13:40:00,12.99,13.0,12.99,12.99,10000.0,12.99,13.0,12.99,12.99,10000.0
2012-11-02 13:45:00,13.0,13.01,13.0,13.0,7600.0,13.0,13.01,13.0,13.0,7600.0
2012-11-02 13:50:00,13.0,13.0,12.98,12.99,108800.0,13.0,13.0,12.98,12.99,108800.0
2012-11-02 13:55:00,12.99,13.0,12.99,13.0,37300.0,12.99,13.0,12.99,13.0,37300.0
2012-11-02 14:00:00,13.0,13.0,12.99,12.99,18100.0,13.0,13.0,12.99,12.99,18100.0
2012-11-02 14:05:00,13.0,13.0,12.99,13.0,10900.0,13.0,13.0,12.99,13.0,10900.0
2012-11-02 14:10:00,13.0,13.0,12.98,12.99,48500.0,13.0,13.0,12.98,12.99,48500.0
2012-11-02 14:15:00,12.99,12.99,12.96,12.96,28000.0,12.99,12.99,12.96,12.96,28000.0
2012-11-02 14:20:00,12.96,12.98,12.96,12.98,25900.0,12.96,12.98,12.96,12.98,25900.0
2012-11-02 14:25:00,12.97,12.99,12.97,12.99,37800.0,12.97,12.99,12.97,12.99,37800.0
2012-11-02 14:30:00,12.98,13.0,12.98,12.99,176400.0,12.98,13.0,12.98,12.99,176400.0
2012-11-02 14:35:00,12.99,12.99,12.97,12.98,85400.0,12.99,12.99,12.97,12.98,85400.0
2012-11-02 14:40:00,12.98,12.99,12.97,12.98,22500.0,12.98,12.99,12.97,12.98,22500.0
2012-11-02 14:45:00,12.99,12.99,12.97,12.98,43800.0,12.99,12.99,12.97,12.98,43800.0
2012-11-02 14:50:00,12.99,12.99,12.97,12.98,101000.0,12.99,12.99,12.97,12.98,101000.0
2012-11-02 14:55:00,12.98,13.01,12.98,13.01,61100.0,12.98,13.01,12.98,13.01,61100.0
2012-11-02 15:00:00,13.01,13.02,13.0,13.01,26100.0,13.01,13.02,13.0,13.01,26100.0
2012-11-02 15:05:00,13.02,13.02,13.01,13.01,8100.0,13.02,13.02,13.01,13.01,8100.0
2012-11-02 15:10:00,13.01,13.04,13.0,13.04,74800.0,13.01,13.04,13.0,13.04,74800.0
2012-11-02 15:15:00,13.04,13.05,13.03,13.04,33600.0,13.04,13.05,13.03,13.04,33600.0
2012-11-02 15:20:00,13.05,13.06,13.04,13.04,53700.0,13.05,13.06,13.04,13.04,53700.0
2012-11-02 15:25:00,13.05,13.05,13.03,13.04,18700.0,13.05,13.05,13.03,13.04,18700.0
2012-11-02 15:30:00,13.04,13.04,13.02,13.03,126200.0,13.04,13.04,13.02,13.03,126200.0
2012-11-02 15:35:00,13.03,13.04,13.02,13.03,61800.0,13.03,13.04,13.02,13.03,61800.0
2012-11-02 15:40:00,13.03,13.06,13.03,13.05,78500.0,13.03,13.06,13.03,13.05,78500.0
2012-11-02 15:45:00,13.05,13.06,13.02,13.03,89700.0,13.05,13.06,13.02,13.03,89700.0
2012-11-02 15:50:00,13.02,13.03,13.0,13.02,103200.0,13.02,13.03,13.0,13.02,103200.0
2012-11-02 15:55:00,13.02,13.04,12.98,13.0,257500.0,13.02,13.04,12.98,13.0,257500.0
2012-11-05 09:30:00,12.91,12.96,12.89,12.93,38400.0,12.91,12.96,12.89,12.93,38400.0
2012-11-05 09:35:00,12.94,12.96,12.85,12.93,29300.0,12.94,12.96,12.85,12.93,29300.0
2012-11-05 09:40:00,12.92,12.95,12.87,12.88,9200.0,12.92,12.95,12.87,12.88,9200.0
2012-11-05 09:45:00,12.88,12.88,12.84,12.85,89700.0,12.88,12.88,12.84,12.85,89700.0
2012-11-05 09:50:00,12.84,12.86,12.82,12.83,52800.0,12.84,12.86,12.82,12.83,52800.0
2012-11-05 09:55:00,12.84,12.85,12.83,12.84,23500.0,12.84,12.85,12.83,12.84,23500.0
2012-11-05 10:00:00,12.84,12.87,12.81,12.82,52400.0,12.84,12.87,12.81,12.82,52400.0
2012-11-05 10:05:00,12.82,12.82,12.77,12.78,26000.0,12.82,12.82,12.77,12.78,26000.0
2012-11-05 10:10:00,12.79,12.83,12.78,12.8,121700.0,12.79,12.83,12.78,12.8,121700.0
2012-11-05 10:15:00,12.8,12.82,12.79,12.81,180300.0,12.8,12.82,12.79,12.81,180300.0
2012-11-05 10:20:00,12.81,12.81,12.8,12.81,15700.0,12.81,12.81,12.8,12.81,15700.0
2012-11-05 10:25:00,12.8,12.81,12.78,12.78,29700.0,12.8,12.81,12.78,12.78,29700.0
2012-11-05 10:30:00,12.78,12.8,12.77,12.8,21600.0,12.78,12.8,12.77,12.8,21600.0
2012-11-05 10:35:00,12.8,12.8,12.76,12.78,32500.0,12.8,12.8,12.76,12.78,32500.0
2012-11-05 10:40:00,12.79,12.79,12.77,12.79,9000.0,12.79,12.79,12.77,12.79,9000.0
2012-11-05 10:45:00,12.78,12.79,12.78,12.78,3800.0,12.78,12.79,12.78,12.78,3800.0
2012-11-05 10:50:00,12.78,12.79,12.77,12.79,25700.0,12.78,12.79,12.77,12.79,25700.0
2012-11-05 10:55:00,12.79,12.79,12.77,12.79,31100.0,12.79,12.79,12.77,12.79,31100.0
2012-11-05 11:00:00,12.79,12.81,12.78,12.8,17600.0,12.79,12.81,12.78,12.8,17600.0
2012-11-05 11:05:00,12.81,12.81,12.78,12.78,23100.0,12.81,12.81,12.78,12.78,23100.0
2012-11-05 11:10:00,12.79,12.79,12.78,12.78,2800.0,12.79,12.79,12.78,12.78,2800.0
2012-11-05 11:15:00,12.79,12.79,12.78,12.78,5900.0,12.79,12.79,12.78,12.78,5900.0
2012-11-05 11:20:00,12.78,12.79,12.77,12.77,12000.0,12.78,12.79,12.77,12.77,12000.0
2012-11-05 11:25:00,12.77,12.78,12.77,12.78,4900.0,12.77,12.78,12.77,12.78,4900.0
2012-11-05 11:30:00,12.78,12.78,12.75,12.76,33500.0,12.78,12.78,12.75,12.76,33500.0
2012-11-05 11:35:00,12.75,12.75,12.73,12.75,11700.0,12.75,12.75,12.73,12.75,11700.0
2012-11-05 11:40:00,12.75,12.76,12.75,12.75,12300.0,12.75,12.76,12.75,12.75,12300.0
2012-11-05 11:45:00,12.75,12.76,12.72,12.74,19400.0,12.75,12.76,12.72,12.74,19400.0
2012-11-05 11:50:00,12.74,12.74,12.72,12.73,8200.0,12.74,12.74,12.72,12.73,8200.0
2012-11-05 11:55:00,12.73,12.75,12.73,12.74,13700.0,12.73,12.75,12.73,12.74,13700.0
2012-11-05 12:00:00,12.74,12.75,12.72,12.73,69900.0,12.74,12.75,12.72,12.73,69900.0
2012-11-05 12:05:00,12.74,12.75,12.73,12.75,9800.0,12.74,12.75,12.73,12.75,9800.0
2012-11-05 12:10:00,12.75,12.75,12.74,12.75,3900.0,12.75,12.75,12.74,12.75,3900.0
2012-11-05 12:15:00,12.75,12.76,12.74,12.76,16100.0,12.75,12.76,12.74,12.76,16100.0
2012-11-05 12:20:00,12.76,12.76,12.74,12.75,15600.0,12.76,12.76,12.74,12.75,15600.0
2012-11-05 12:25:00,12.74,12.75,12.74,12.75,4700.0,12.74,12.75,12.74,12.75,4700.0
2012-11-05 12:30:00,12.74,12.78,12.74,12.78,24400.0,12.74,12.78,12.74,12.78,24400.0
2012-11-05 12:35:00,12.78,12.8,12.78,12.79,7200.0,12.78,12.8,12.78,12.79,7200.0
2012-11-05 12:40:00,12.8,12.81,12.78,12.8,38200.0,12.8,12.81,12.78,12.8,38200.0
2012-11-05 12:45:00,12.8,12.81,12.8,12.8,4100.0,12.8,12.81,12.8,12.8,4100.0
2012-11-05 12:50:00,12.8,12.81,12.8,12.81,3600.0,12.8,12.81,12.8,12.81,3600.0
2012-11-05 12:55:00,12.8,12.82,12.8,12.82,10400.0,12.8,12.82,12.8,12.82,10400.0
2012-11-05 13:00:00,12.82,12.83,12.81,12.83,13600.0,12.82,12.83,12.81,12.83,13600.0
2012-11-05 13:05:00,12.83,12.83,12.82,12.83,7000.0,12.83,12.83,12.82,12.83,7000.0
2012-11-05 13:10:00,12.83,12.85,12.8,12.81,63600.0,12.83,12.85,12.8,12.81,63600.0
2012-11-05 13:15:00,12.81,12.82,12.79,12.82,22700.0,12.81,12.82,12.79,12.82,22700.0
2012-11-05 13:20:00,12.82,12.82,12.8,12.8,9500.0,12.82,12.82,12.8,12.8,9500.0
2012-11-05 13:25:00,12.81,12.82,12.8,12.8,9000.0,12.81,12.82,12.8,12.8,9000.0
2012-11-05 13:30:00,12.8,12.82,12.8,12.81,8200.0,12.8,12.82,12.8,12.81,8200.0
2012-11-05 13:35:00,12.82,12.84,12.82,12.84,37000.0,12.82,12.84,12.82,12.84,37000.0
2012-11-05 13:40:00,12.83,12.85,12.83,12.85,66100.0,12.83,12.85,12.83,12.85,66100.0
2012-11-05 13:45:00,12.85,12.86,12.84,12.85,83300.0,12.85,12.86,12.84,12.85,83300.0
2012-11-05 13:50:00,12.84,12.85,12.83,12.84,45900.0,12.84,12.85,12.83,12.84,45900.0
2012-11-05 13:55:00,12.84,12.85,12.84,12.84,6200.0,12.84,12.85,12.84,12.84,6200.0
2012-11-05 14:00:00,12.85,12.85,12.84,12.85,10300.0,12.85,12.85,12.84,12.85,10300.0
2012-11-05 14:05:00,12.85,12.85,12.83,12.83,121900.0,12.85,12.85,12.83,12.83,121900.0
2012-11-05 14:10:00,12.84,12.84,12.83,12.84,16000.0,12.84,12.84,12.83,12.84,16000.0
2012-11-05 14:15:00,12.84,12.84,12.83,12.84,4500.0,12.84,12.84,12.83,12.84,4500.0
2012-11-05 14:20:00,12.83,12.84,12.82,12.82,15200.0,12.83,12.84,12.82,12.82,15200.0
2012-11-05 14:25:00,12.82,12.83,12.82,12.83,5500.0,12.82,12.83,12.82,12.83,5500.0
2012-11-05 14:30:00,12.82,12.85,12.82,12.83,33400.0,12.82,12.85,12.82,12.83,33400.0
2012-11-05 14:35:00,12.83,12.84,12.82,12.83,9400.0,12.83,12.84,12.82,12.83,9400.0
2012-11-05 14:40:00,12.82,12.84,12.82,12.83,8700.0,12.82,12.84,12.82,12.83,8700.0
2012-11-05 14:45:00,12.84,12.84,12.83,12.84,10200.0,12.84,12.84,12.83,12.84,10200.0
2012-11-05 14:50:00,12.84,12.85,12.83,12.84,17500.0,12.84,12.85,12.83,12.84,17500.0
2012-11-05 14:55:00,12.84,12.85,12.84,12.85,8400.0,12.84,12.85,12.84,12.85,8400.0
2012-11-05 15:00:00,12.84,12.85,12.84,12.84,6600.0,12.84,12.85,12.84,12.84,6600.0
2012-11-05 15:05:00,12.85,12.85,12.8,12.8,43700.0,12.85,12.85,12.8,12.8,43700.0
2012-11-05 15:10:00,12.8,12.81,12.8,12.8,8200.0,12.8,12.81,12.8,12.8,8200.0
2012-11-05 15:15:00,12.81,12.81,12.79,12.79,28000.0,12.81,12.81,12.79,12.79,28000.0
2012-11-05 15:20:00,12.79,12.8,12.79,12.79,12300.0,12.79,12.8,12.79,12.79,12300.0
2012-11-05 15:25:00,12.79,12.8,12.79,12.79,13000.0,12.79,12.8,12.79,12.79,13000.0
2012-11-05 15:30:00,12.79,12.8,12.79,12.79,14600.0,12.79,12.8,12.79,12.79,14600.0
2012-11-05 15:35:00,12.79,12.8,12.79,12.8,27400.0,12.79,12.8,12.79,12.8,27400.0
2012-11-05 15:40:00,12.79,12.84,12.79,12.84,147000.0,12.79,12.84,12.79,12.84,147000.0
2012-11-05 15:45:00,12.83,12.86,12.83,12.86,34900.0,12.83,12.86,12.83,12.86,34900.0
2012-11-05 15:50:00,12.86,12.87,12.83,12.84,93800.0,12.86,12.87,12.83,12.84,93800.0
2012-11-05 15:55:00,12.83,12.84,12.81,12.82,142200.0,12.83,12.84,12.81,12.82,142200.0
2012-11-06 09:30:00,12.93,12.99,12.91,12.93,39800.0,12.93,12.99,12.91,12.93,39800.0
2012-11-06 09:35:00,12.93,12.97,12.91,12.94,11000.0,12.93,12.97,12.91,12.94,11000.0
2012-11-06 09:40:00,12.95,12.98,12.92,12.94,26600.0,12.95,12.98,12.92,12.94,26600.0
2012-11-06 09:45:00,12.93,12.98,12.91,12.98,26600.0,12.93,12.98,12.91,12.98,26600.0
2012-11-06 09:50:00,12.98,12.98,12.95,12.97,15400.0,12.98,12.98,12.95,12.97,15400.0
2012-11-06 09:55:00,12.97,13.02,12.96,13.02,28400.0,12.97,13.02,12.96,13.02,28400.0
2012-11-06 10:00:00,13.01,13.02,12.97,12.97,16200.0,13.01,13.02,12.97,12.97,16200.0
2012-11-06 10:05:00,12.97,12.97,12.96,12.96,3600.0,12.97,12.97,12.96,12.96,3600.0
2012-11-06 10:10:00,12.97,12.97,12.93,12.93,10200.0,12.97,12.97,12.93,12.93,10200.0
2012-11-06 10:15:00,12.92,12.93,12.91,12.93,17600.0,12.92,12.93,12.91,12.93,17600.0
2012-11-06 10:20:00,12.92,12.95,12.92,12.95,10300.0,12.92,12.95,12.92,12.95,10300.0
2012-11-06 10:25:00,12.95,12.96,12.92,12.94,26100.0,12.95,12.96,12.92,12.94,26100.0
2012-11-06 10:30:00,12.94,12.95,12.94,12.95,4800.0,12.94,12.95,12.94,12.95,4800.0
2012-11-06 10:35:00,12.95,12.97,12.95,12.96,19400.0,12.95,12.97,12.95,12.96,19400.0
2012-11-06 10:40:00,12.96,12.97,12.95,12.95,24000.0,12.96,12.97,12.95,12.95,24000.0
2012-11-06 10:45:00,12.95,12.98,12.95,12.98,29300.0,12.95,12.98,12.95,12.98,29300.0
2012-11-06 10:50:00,12.98,12.98,12.95,12.95,21500.0,12.98,12.98,12.95,12.95,21500.0
2012-11-06 10:55:00,12.95,12.95,12.93,12.94,15000.0,12.95,12.95,12.93,12.94,15000.0
2012-11-06 11:00:00,12.94,12.97,12.93,12.93,125200.0,12.94,12.97,12.93,12.93,125200.0
2012-11-06 11:05:00,12.93,12.94,12.93,12.94,5500.0,12.93,12.94,12.93,12.94,5500.0
2012-11-06 11:10:00,12.94,12.95,12.93,12.95,8000.0,12.94,12.95,12.93,12.95,8000.0
2012-11-06 11:15:00,12.95,12.96,12.95,12.96,13600.0,12.95,12.96,12.95,12.96,13600.0
2012-11-06 11:20:00,12.95,12.96,12.93,12.93,25200.0,12.95,12.96,12.93,12.93,25200.0
2012-11-06 11:25:00,12.94,12.94,12.91,12.92,40800.0,12.94,12.94,12.91,12.92,40800.0
2012-11-06 11:30:00,12.91,12.92,12.91,12.91,9900.0,12.91,12.92,12.91,12.91,9900.0
2012-11-06 11:35:00,12.92,12.95,12.91,12.95,27000.0,12.92,12.95,12.91,12.95,27000.0
2012-11-06 11:40:00,12.95,12.97,12.94,12.96,56200.0,12.95,12.97,12.94,12.96,56200.0
2012-11-06 11:45:00,12.96,12.97,12.95,12.96,24200.0,12.96,12.97,12.95,12.96,24200.0
2012-11-06 11:50:00,12.96,12.97,12.96,12.96,13800.0,12.96,12.97,12.96,12.96,13800.0
2012-11-06 11:55:00,12.97,12.97,12.96,12.96,12900.0,12.97,12.97,12.96,12.96,12900.0
2012-11-06 12:00:00,12.97,13.01,12.96,13.01,45700.0,12.97,13.01,12.96,13.01,45700.0
2012-11-06 12:05:00,13.02,13.02,13.02,13.02,8900.0,13.02,13.02,13.02,13.02,8900.0
2012-11-06 12:10:00,13.02,13.09,13.02,13.05,132900.0,13.02,13.09,13.02,13.05,132900.0
2012-11-06 12:15:00,13.06,13.06,13.05,13.06,1400.0,13.06,13.06,13.05,13.06,1400.0
2012-11-06 12:20:00,13.06,13.08,13.06,13.08,14000.0,13.06,13.08,13.06,13.08,14000.0
2012-11-06 12:25:00,13.08,13.11,13.08,13.1,69500.0,13.08,13.11,13.08,13.1,69500.0
2012-11-06 12:30:00,13.1,13.1,13.09,13.1,17400.0,13.1,13.1,13.09,13.1,17400.0
2012-11-06 12:35:00,13.09,13.11,13.09,13.1,28200.0,13.09,13.11,13.09,13.1,28200.0
2012-11-06 12:40:00,13.11,13.12,13.1,13.11,21100.0,13.11,13.12,13.1,13.11,21100.0
2012-11-06 12:45:00,13.1,13.12,13.09,13.12,43400.0,13.1,13.12,13.09,13.12,43400.0
2012-11-06 12:50:00,13.12,13.12,13.11,13.12,4300.0,13.12,13.12,13.11,13.12,4300.0
2012-11-06 12:55:00,13.12,13.15,13.12,13.15,25900.0,13.12,13.15,13.12,13.15,25900.0
2012-11-06 13:00:00,13.15,13.16,13.13,13.15,43800.0,13.15,13.16,13.13,13.15,43800.0
2012-11-06 13:05:00,13.15,13.15,13.14,13.15,4000.0,13.15,13.15,13.14,13.15,4000.0
2012-11-06 13:10:00,13.15,13.16,13.13,13.16,13400.0,13.15,13.16,13.13,13.16,13400.0
2012-11-06 13:15:00,13.16,13.16,13.14,13.16,32000.0,13.16,13.16,13.14,13.16,32000.0
2012-11-06 13:20:00,13.16,13.2,13.16,13.19,65700.0,13.16,13.2,13.16,13.19,65700.0
2012-11-06 13:25:00,13.19,13.2,13.18,13.19,16300.0,13.19,13.2,13.18,13.19,16300.0
2012-11-06 13:30:00,13.19,13.2,13.18,13.18,14500.0,13.19,13.2,13.18,13.18,14500.0
2012-11-06 13:35:00,13.18,13.2,13.18,13.19,21200.0,13.18,13.2,13.18,13.19,21200.0
2012-11-06 13:40:00,13.2,13.2,13.19,13.2,3400.0,13.2,13.2,13.19,13.2,3400.0
2012-11-06 13:45:00,13.19,13.2,13.19,13.19,11000.0,13.19,13.2,13.19,13.19,11000.0
2012-11-06 13:50:00,13.19,13.22,13.16,13.16,128600.0,13.19,13.22,13.16,13.16,128600.0
2012-11-06 13:55:00,13.16,13.18,13.13,13.13,107500.0,13.16,13.18,13.13,13.13,107500.0
2012-11-06 14:00:00,13.13,13.14,13.11,13.12,9600.0,13.13,13.14,13.11,13.12,9600.0
2012-11-06 14:05:00,13.12,13.15,13.12,13.15,66800.0,13.12,13.15,13.12,13.15,66800.0
2012-11-06 14:10:00,13.14,13.15,13.14,13.14,6900.0,13.14,13.15,13.14,13.14,6900.0
2012-11-06 14:15:00,13.14,13.15,13.14,13.15,5900.0,13.14,13.15,13.14,13.15,5900.0
2012-11-06 14:20:00,13.15,13.15,13.13,13.13,42900.0,13.15,13.15,13.13,13.13,42900.0
2012-11-06 14:25:00,13.14,13.14,13.12,13.13,26200.0,13.14,13.14,13.12,13.13,26200.0
2012-11-06 14:30:00,13.13,13.14,13.12,13.13,11300.0,13.13,13.14,13.12,13.13,11300.0
2012-11-06 14:35:00,13.14,13.14,13.11,13.11,37900.0,13.14,13.14,13.11,13.11,37900.0
2012-11-06 14:40:00,13.12,13.13,13.11,13.13,13000.0,13.12,13.13,13.11,13.13,13000.0
2012-11-06 14:45:00,13.13,13.14,13.13,13.14,131900.0,13.13,13.14,13.13,13.14,131900.0
2012-11-06 14:50:00,13.13,13.15,13.13,13.13,27700.0,13.13,13.15,13.13,13.13,27700.0
2012-11-06 14:55:00,13.13,13.13,13.12,13.13,10500.0,13.13,13.13,13.12,13.13,10500.0
2012-11-06 15:00:00,13.13,13.15,13.13,13.15,16100.0,13.13,13.15,13.13,13.15,16100.0
2012-11-06 15:05:00,13.14,13.15,13.14,13.14,12800.0,13.14,13.15,13.14,13.14,12800.0
2012-11-06 15:10:00,13.15,13.15,13.14,13.15,6200.0,13.15,13.15,13.14,13.15,6200.0
2012-11-06 15:15:00,13.15,13.15,13.1,13.1,79000.0,13.15,13.15,13.1,13.1,79000.0
2012-11-06 15:20:00,13.1,13.11,13.1,13.1,22600.0,13.1,13.11,13.1,13.1,22600.0
2012-11-06 15:25:00,13.11,13.11,13.1,13.1,38300.0,13.11,13.11,13.1,13.1,38300.0
2012-11-06 15:30:00,13.1,13.11,13.09,13.11,81800.0,13.1,13.11,13.09,13.11,81800.0
2012-11-06 15:35:00,13.11,13.14,13.1,13.14,59600.0,13.11,13.14,13.1,13.14,59600.0
2012-11-06 15:40:00,13.14,13.15,13.12,13.13,79400.0,13.14,13.15,13.12,13.13,79400.0
2012-11-06 15:45:00,13.13,13.14,13.12,13.13,128500.0,13.13,13.14,13.12,13.13,128500.0
2012-11-06 15:50:00,13.12,13.13,13.09,13.11,131200.0,13.12,13.13,13.09,13.11,131200.0
2012-11-06 15:55:00,13.11,13.12,13.09,13.1,136400.0,13.11,13.12,13.09,13.1,136400.0
2012-11-07 09:30:00,12.98,13.05,12.91,12.92,34400.0,12.98,13.05,12.91,12.92,34400.0
2012-11-07 09:35:00,12.91,12.94,12.84,12.86,53400.0,12.91,12.94,12.84,12.86,53400.0
2012-11-07 09:40:00,12.86,12.9,12.82,12.86,43000.0,12.86,12.9,12.82,12.86,43000.0
2012-11-07 09:45:00,12.86,12.91,12.81,12.91,60000.0,12.86,12.91,12.81,12.91,60000.0
2012-11-07 09:50:00,12.91,12.92,12.88,12.91,69200.0,12.91,12.92,12.88,12.91,69200.0
2012-11-07 09:55:00,12.92,12.92,12.87,12.91,68600.0,12.92,12.92,12.87,12.91,68600.0
2012-11-07 10:00:00,12.9,12.91,12.86,12.9,54400.0,12.9,12.91,12.86,12.9,54400.0
2012-11-07 10:05:00,12.9,12.9,12.85,12.87,85400.0,12.9,12.9,12.85,12.87,85400.0
2012-11-07 10:10:00,12.87,12.88,12.83,12.85,21600.0,12.87,12.88,12.83,12.85,21600.0
2012-11-07 10:15:00,12.85,12.85,12.8,12.83,83000.0,12.85,12.85,12.8,12.83,83000.0
2012-11-07 10:20:00,12.81,12.85,12.8,12.83,47600.0,12.81,12.85,12.8,12.83,47600.0
2012-11-07 10:25:00,12.83,12.85,12.82,12.84,40000.0,12.83,12.85,12.82,12.84,40000.0
2012-11-07 10:30:00,12.84,12.89,12.81,12.88,100000.0,12.84,12.89,12.81,12.88,100000.0
2012-11-07 10:35:00,12.88,12.91,12.87,12.91,25200.0,12.88,12.91,12.87,12.91,25200.0
2012-11-07 10:40:00,12.91,12.92,12.89,12.9,31200.0,12.91,12.92,12.89,12.9,31200.0
2012-11-07 10:45:00,12.89,12.89,12.87,12.88,36000.0,12.89,12.89,12.87,12.88,36000.0
2012-11-07 10:50:00,12.87,12.87,12.81,12.81,61800.0,12.87,12.87,12.81,12.81,61800.0
2012-11-07 10:55:00,12.82,12.83,12.76,12.77,55800.0,12.82,12.83,12.76,12.77,55800.0
2012-11-07 11:00:00,12.78,12.84,12.78,12.83,53000.0,12.78,12.84,12.78,12.83,53000.0
2012-11-07 11:05:00,12.83,12.84,12.8,12.81,26400.0,12.83,12.84,12.8,12.81,26400.0
2012-11-07 11:10:00,12.8,12.8,12.78,12.79,14000.0,12.8,12.8,12.78,12.79,14000.0
2012-11-07 11:15:00,12.78,12.79,12.76,12.77,37000.0,12.78,12.79,12.76,12.77,37000.0
2012-11-07 11:20:00,12.77,12.79,12.75,12.75,20400.0,12.77,12.79,12.75,12.75,20400.0
2012-11-07 11:25:00,12.75,12.77,12.73,12.75,37600.0,12.75,12.77,12.73,12.75,37600.0
2012-11-07 11:30:00,12.76,12.77,12.72,12.77,51400.0,12.76,12.77,12.72,12.77,51400.0
2012-11-07 11:35:00,12.77,12.8,12.76,12.8,133400.0,12.77,12.8,12.76,12.8,133400.0
2012-11-07 11:40:00,12.79,12.8,12.77,12.79,52600.0,12.79,12.8,12.77,12.79,52600.0
2012-11-07 11:45:00,12.78,12.81,12.77,12.81,47200.0,12.78,12.81,12.77,12.81,47200.0
2012-11-07 11:50:00,12.82,12.82,12.8,12.81,15000.0,12.82,12.82,12.8,12.81,15000.0
2012-11-07 11:55:00,12.81,12.83,12.8,12.81,30000.0,12.81,12.83,12.8,12.81,30000.0
2012-11-07 12:00:00,12.81,12.82,12.8,12.8,12600.0,12.81,12.82,12.8,12.8,12600.0
2012-11-07 12:05:00,12.8,12.81,12.79,12.79,16200.0,12.8,12.81,12.79,12.79,16200.0
2012-11-07 12:10:00,12.79,12.8,12.76,12.76,24200.0,12.79,12.8,12.76,12.76,24200.0
2012-11-07 12:15:00,12.75,12.79,12.75,12.78,45800.0,12.75,12.79,12.75,12.78,45800.0
2012-11-07 12:20:00,12.78,12.79,12.78,12.79,15400.0,12.78,12.79,12.78,12.79,15400.0
2012-11-07 12:25:00,12.79,12.8,12.78,12.79,6000.0,12.79,12.8,12.78,12.79,6000.0
2012-11-07 12:30:00,12.79,12.81,12.78,12.8,84400.0,12.79,12.81,12.78,12.8,84400.0
2012-11-07 12:35:00,12.8,12.8,12.78,12.79,32000.0,12.8,12.8,12.78,12.79,32000.0
2012-11-07 12:40:00,12.79,12.8,12.78,12.8,51600.0,12.79,12.8,12.78,12.8,51600.0
2012-11-07 12:45:00,12.81,12.81,12.79,12.79,32600.0,12.81,12.81,12.79,12.79,32600.0
2012-11-07 12:50:00,12.79,12.8,12.79,12.79,15200.0,12.79,12.8,12.79,12.79,15200.0
2012-11-07 12:55:00,12.79,12.79,12.76,12.78,25000.0,12.79,12.79,12.76,12.78,25000.0
2012-11-07 13:00:00,12.78,12.8,12.78,12.79,36600.0,12.78,12.8,12.78,12.79,36600.0
2012-11-07 13:05:00,12.79,12.83,12.79,12.82,25600.0,12.79,12.83,12.79,12.82,25600.0
2012-11-07 13:10:00,12.82,12.84,12.82,12.83,21200.0,12.82,12.84,12.82,12.83,21200.0
2012-11-07 13:15:00,12.83,12.84,12.8,12.8,16000.0,12.83,12.84,12.8,12.8,16000.0
2012-11-07 13:20:00,12.8,12.84,12.8,12.84,17400.0,12.8,12.84,12.8,12.84,17400.0
2012-11-07 13:25:00,12.84,12.84,12.82,12.82,10800.0,12.84,12.84,12.82,12.82,10800.0
2012-11-07 13:30:00,12.82,12.85,12.81,12.84,34400.0,12.82,12.85,12.81,12.84,34400.0
2012-11-07 13:35:00,12.84,12.87,12.83,12.87,32600.0,12.84,12.87,12.83,12.87,32600.0
2012-11-07 13:40:00,12.86,12.87,12.85,12.86,37000.0,12.86,12.87,12.85,12.86,37000.0
2012-11-07 13:45:00,12.86,12.87,12.83,12.84,17000.0,12.86,12.87,12.83,12.84,17000.0
2012-11-07 13:50:00,12.84,12.85,12.82,12.84,19000.0,12.84,12.85,12.82,12.84,19000.0
2012-11-07 13:55:00,12.84,12.84,12.82,12.82,24000.0,12.84,12.84,12.82,12.82,24000.0
2012-11-07 14:00:00,12.83,12.86,12.82,12.86,16000.0,12.83,12.86,12.82,12.86,16000.0
2012-11-07 14:05:00,12.85,12.87,12.83,12.87,18200.0,12.85,12.87,12.83,12.87,18200.0
2012-11-07 14:10:00,12.87,12.87,12.82,12.86,289400.0,12.87,12.87,12.82,12.86,289400.0
2012-11-07 14:15:00,12.85,12.85,12.84,12.84,38600.0,12.85,12.85,12.84,12.84,38600.0
2012-11-07 14:20:00,12.85,12.86,12.84,12.85,16600.0,12.85,12.86,12.84,12.85,16600.0
2012-11-07 14:25:00,12.85,12.86,12.83,12.84,16000.0,12.85,12.86,12.83,12.84,16000.0
2012-11-07 14:30:00,12.84,12.84,12.81,12.82,25400.0,12.84,12.84,12.81,12.82,25400.0
2012-11-07 14:35:00,12.82,12.82,12.8,12.8,23400.0,12.82,12.82,12.8,12.8,23400.0
2012-11-07 14:40:00,12.8,12.81,12.79,12.81,19800.0,12.8,12.81,12.79,12.81,19800.0
2012-11-07 14:45:00,12.81,12.81,12.79,12.8,10200.0,12.81,12.81,12.79,12.8,10200.0
2012-11-07 14:50:00,12.8,12.81,12.79,12.8,12200.0,12.8,12.81,12.79,12.8,12200.0
2012-11-07 14:55:00,12.81,12.85,12.81,12.85,34400.0,12.81,12.85,12.81,12.85,34400.0
2012-11-07 15:00:00,12.85,12.85,12.79,12.81,45000.0,12.85,12.85,12.79,12.81,45000.0
2012-11-07 15:05:00,12.8,12.8,12.78,12.8,30800.0,12.8,12.8,12.78,12.8,30800.0
2012-11-07 15:10:00,12.8,12.81,12.79,12.81,40000.0,12.8,12.81,12.79,12.81,40000.0
2012-11-07 15:15:00,12.81,12.81,12.78,12.79,36000.0,12.81,12.81,12.78,12.79,36000.0
2012-11-07 15:20:00,12.79,12.82,12.78,12.82,31400.0,12.79,12.82,12.78,12.82,31400.0
2012-11-07 15:25:00,12.82,12.85,12.82,12.83,46800.0,12.82,12.85,12.82,12.83,46800.0
2012-11-07 15:30:00,12.83,12.84,12.81,12.83,51000.0,12.83,12.84,12.81,12.83,51000.0
2012-11-07 15:35:00,12.83,12.84,12.82,12.83,66800.0,12.83,12.84,12.82,12.83,66800.0
2012-11-07 15:40:00,12.84,12.85,12.82,12.85,82600.0,12.84,12.85,12.82,12.85,82600.0
2012-11-07 15:45:00,12.85,12.85,12.81,12.82,59600.0,12.85,12.85,12.81,12.82,59600.0
2012-11-07 15:50:00,12.82,12.85,12.81,12.82,92600.0,12.82,12.85,12.81,12.82,92600.0
2012-11-07 15:55:00,12.82,12.82,12.76,12.77,133800.0,12.82,12.82,12.76,12.77,133800.0
2012-11-08 09:30:00,12.75,12.87,12.7,12.77,28600.0,12.75,12.87,12.7,12.77,28600.0
2012-11-08 09:35:00,12.77,12.81,12.67,12.71,96200.0,12.77,12.81,12.67,12.71,96200.0
2012-11-08 09:40:00,12.72,12.76,12.7,12.71,27600.0,12.72,12.76,12.7,12.71,27600.0
2012-11-08 09:45:00,12.72,12.73,12.7,12.72,16800.0,12.72,12.73,12.7,12.72,16800.0
2012-11-08 09:50:00,12.73,12.73,12.7,12.7,21000.0,12.73,12.73,12.7,12.7,21000.0
2012-11-08 09:55:00,12.7,12.73,12.7,12.71,36800.0,12.7,12.73,12.7,12.71,36800.0
2012-11-08 10:00:00,12.71,12.72,12.69,12.69,28800.0,12.71,12.72,12.69,12.69,28800.0
2012-11-08 10:05:00,12.69,12.69,12.66,12.67,59400.0,12.69,12.69,12.66,12.67,59400.0
2012-11-08 10:10:00,12.68,12.69,12.67,12.69,15400.0,12.68,12.69,12.67,12.69,15400.0
2012-11-08 10:15:00,12.69,12.7,12.66,12.67,32400.0,12.69,12.7,12.66,12.67,32400.0
2012-11-08 10:20:00,12.68,12.69,12.66,12.66,13600.0,12.68,12.69,12.66,12.66,13600.0
2012-11-08 10:25:00,12.67,12.7,12.67,12.69,33200.0,12.67,12.7,12.67,12.69,33200.0
2012-11-08 10:30:00,12.7,12.74,12.68,12.73,33600.0,12.7,12.74,12.68,12.73,33600.0
2012-11-08 10:35:00,12.73,12.75,12.72,12.74,21800.0,12.73,12.75,12.72,12.74,21800.0
2012-11-08 10:40:00,12.74,12.74,12.69,12.72,61800.0,12.74,12.74,12.69,12.72,61800.0
2012-11-08 10:45:00,12.72,12.74,12.71,12.71,23200.0,12.72,12.74,12.71,12.71,23200.0
2012-11-08 10:50:00,12.71,12.73,12.69,12.71,45200.0,12.71,12.73,12.69,12.71,45200.0
2012-11-08 10:55:00,12.71,12.71,12.68,12.7,24000.0,12.71,12.71,12.68,12.7,24000.0
2012-11-08 11:00:00,12.71,12.73,12.68,12.68,42400.0,12.71,12.73,12.68,12.68,42400.0
2012-11-08 11:05:00,12.68,12.71,12.67,12.7,30800.0,12.68,12.71,12.67,12.7,30800.0
2012-11-08 11:10:00,12.69,12.7,12.68,12.69,19000.0,12.69,12.7,12.68,12.69,19000.0
2012-11-08 11:15:00,12.69,12.7,12.66,12.67,55400.0,12.69,12.7,12.66,12.67,55400.0
2012-11-08 11:20:00,12.67,12.67,12.66,12.67,30400.0,12.67,12.67,12.66,12.67,30400.0
2012-11-08 11:25:00,12.67,12.69,12.66,12.67,27200.0,12.67,12.69,12.66,12.67,27200.0
2012-11-08 11:30:00,12.67,12.68,12.66,12.66,27200.0,12.67,12.68,12.66,12.66,27200.0
2012-11-08 11:35:00,12.66,12.68,12.65,12.67,24000.0,12.66,12.68,12.65,12.67,24000.0
2012-11-08 11:40:00,12.67,12.69,12.66,12.69,13200.0,12.67,12.69,12.66,12.69,13200.0
2012-11-08 11:45:00,12.69,12.69,12.68,12.68,10200.0,12.69,12.69,12.68,12.68,10200.0
2012-11-08 11:50:00,12.68,12.68,12.66,12.67,17600.0,12.68,12.68,12.66,12.67,17600.0
2012-11-08 11:55:00,12.68,12.68,12.65,12.65,12600.0,12.68,12.68,12.65,12.65,12600.0
2012-11-08 12:00:00,12.66,12.67,12.63,12.63,28000.0,12.66,12.67,12.63,12.63,28000.0
2012-11-08 12:05:00,12.64,12.64,12.62,12.62,35400.0,12.64,12.64,12.62,12.62,35400.0
2012-11-08 12:10:00,12.61,12.62,12.6,12.62,20400.0,12.61,12.62,12.6,12.62,20400.0
2012-11-08 12:15:00,12.63,12.63,12.61,12.63,23800.0,12.63,12.63,12.61,12.63,23800.0
2012-11-08 12:20:00,12.62,12.65,12.62,12.65,6000.0,12.62,12.65,12.62,12.65,6000.0
2012-11-08 12:25:00,12.65,12.65,12.63,12.63,10200.0,12.65,12.65,12.63,12.63,10200.0
2012-11-08 12:30:00,12.63,12.63,12.63,12.63,5000.0,12.63,12.63,12.63,12.63,5000.0
2012-11-08 12:35:00,12.63,12.64,12.58,12.6,35200.0,12.63,12.64,12.58,12.6,35200.0
2012-11-08 12:40:00,12.61,12.63,12.6,12.62,15000.0,12.61,12.63,12.6,12.62,15000.0
2012-11-08 12:45:00,12.62,12.62,12.59,12.59,11800.0,12.62,12.62,12.59,12.59,11800.0
2012-11-08 12:50:00,12.6,12.6,12.59,12.6,3600.0,12.6,12.6,12.59,12.6,3600.0
2012-11-08 12:55:00,12.6,12.6,12.59,12.6,5800.0,12.6,12.6,12.59,12.6,5800.0
2012-11-08 13:00:00,12.6,12.61,12.6,12.6,41200.0,12.6,12.61,12.6,12.6,41200.0
2012-11-08 13:05:00,12.6,12.6,12.59,12.6,11000.0,12.6,12.6,12.59,12.6,11000.0
2012-11-08 13:10:00,12.59,12.63,12.59,12.61,50400.0,12.59,12.63,12.59,12.61,50400.0
2012-11-08 13:15:00,12.6,12.6,12.58,12.6,27600.0,12.6,12.6,12.58,12.6,27600.0
2012-11-08 13:20:00,12.6,12.62,12.6,12.61,27000.0,12.6,12.62,12.6,12.61,27000.0
2012-11-08 13:25:00,12.6,12.61,12.57,12.61,32200.0,12.6,12.61,12.57,12.61,32200.0
2012-11-08 13:30:00,12.61,12.63,12.59,12.63,28200.0,12.61,12.63,12.59,12.63,28200.0
2012-11-08 13:35:00,12.63,12.64,12.62,12.62,24600.0,12.63,12.64,12.62,12.62,24600.0
2012-11-08 13:40:00,12.62,12.63,12.61,12.62,10200.0,12.62,12.63,12.61,12.62,10200.0
2012-11-08 13:45:00,12.63,12.65,12.63,12.65,11600.0,12.63,12.65,12.63,12.65,11600.0
2012-11-08 13:50:00,12.65,12.66,12.65,12.66,6800.0,12.65,12.66,12.65,12.66,6800.0
2012-11-08 13:55:00,12.66,12.69,12.66,12.68,7600.0,12.66,12.69,12.66,12.68,7600.0
2012-11-08 14:00:00,12.69,12.69,12.66,12.67,33400.0,12.69,12.69,12.66,12.67,33400.0
2012-11-08 14:05:00,12.66,12.66,12.64,12.65,17400.0,12.66,12.66,12.64,12.65,17400.0
2012-11-08 14:10:00,12.65,12.67,12.64,12.66,28200.0,12.65,12.67,12.64,12.66,28200.0
2012-11-08 14:15:00,12.66,12.7,12.66,12.67,41400.0,12.66,12.7,12.66,12.67,41400.0
2012-11-08 14:20:00,12.66,12.66,12.65,12.66,5400.0,12.66,12.66,12.65,12.66,5400.0
2012-11-08 14:25:00,12.66,12.67,12.66,12.67,15600.0,12.66,12.67,12.66,12.67,15600.0
2012-11-08 14:30:00,12.67,12.67,12.65,12.65,19400.0,12.67,12.67,12.65,12.65,19400.0
2012-11-08 14:35:00,12.65,12.65,12.64,12.64,26800.0,12.65,12.65,12.64,12.64,26800.0
2012-11-08 14:40:00,12.63,12.65,12.63,12.64,23800.0,12.63,12.65,12.63,12.64,23800.0
2012-11-08 14:45:00,12.64,12.65,12.63,12.64,11600.0,12.64,12.65,12.63,12.64,11600.0
2012-11-08 14:50:00,12.64,12.65,12.63,12.64,27800.0,12.64,12.65,12.63,12.64,27800.0
2012-11-08 14:55:00,12.63,12.65,12.62,12.63,24800.0,12.63,12.65,12.62,12.63,24800.0
2012-11-08 15:00:00,12.63,12.64,12.61,12.63,27400.0,12.63,12.64,12.61,12.63,27400.0
2012-11-08 15:05:00,12.63,12.65,12.62,12.65,41200.0,12.63,12.65,12.62,12.65,41200.0
2012-11-08 15:10:00,12.65,12.67,12.63,12.64,67800.0,12.65,12.67,12.63,12.64,67800.0
2012-11-08 15:15:00,12.64,12.65,12.63,12.65,51600.0,12.64,12.65,12.63,12.65,51600.0
2012-11-08 15:20:00,12.65,12.66,12.61,12.64,172600.0,12.65,12.66,12.61,12.64,172600.0
2012-11-08 15:25:00,12.64,12.66,12.64,12.65,19200.0,12.64,12.66,12.64,12.65,19200.0
2012-11-08 15:30:00,12.65,12.65,12.62,12.62,49000.0,12.65,12.65,12.62,12.62,49000.0
2012-11-08 15:35:00,12.62,12.66,12.62,12.64,109800.0,12.62,12.66,12.62,12.64,109800.0
2012-11-08 15:40:00,12.64,12.66,12.63,12.66,232200.0,12.64,12.66,12.63,12.66,232200.0
2012-11-08 15:45:00,12.66,12.66,12.64,12.65,81200.0,12.66,12.66,12.64,12.65,81200.0
2012-11-08 15:50:00,12.65,12.66,12.64,12.65,94200.0,12.65,12.66,12.64,12.65,94200.0
2012-11-08 15:55:00,12.64,12.65,12.6,12.62,160200.0,12.64,12.65,12.6,12.62,160200.0
2012-11-09 09:30:00,12.6,12.74,12.53,12.57,15900.0,12.6,12.74,12.53,12.57,15900.0
2012-11-09 09:35:00,12.62,12.67,12.6,12.6,10000.0,12.62,12.67,12.6,12.6,10000.0
2012-11-09 09:40:00,12.58,12.7,12.58,12.66,16100.0,12.58,12.7,12.58,12.66,16100.0
2012-11-09 09:45:00,12.66,12.67,12.57,12.61,11700.0,12.66,12.67,12.57,12.61,11700.0
2012-11-09 09:50:00,12.6,12.61,12.57,12.61,10800.0,12.6,12.61,12.57,12.61,10800.0
2012-11-09 09:55:00,12.61,12.62,12.57,12.59,22500.0,12.61,12.62,12.57,12.59,22500.0
2012-11-09 10:00:00,12.57,12.62,12.56,12.61,14900.0,12.57,12.62,12.56,12.61,14900.0
2012-11-09 10:05:00,12.61,12.65,12.59,12.65,30100.0,12.61,12.65,12.59,12.65,30100.0
2012-11-09 10:10:00,12.65,12.66,12.63,12.66,8300.0,12.65,12.66,12.63,12.66,8300.0
2012-11-09 10:15:00,12.66,12.66,12.61,12.61,11900.0,12.66,12.66,12.61,12.61,11900.0
2012-11-09 10:20:00,12.62,12.65,12.61,12.65,14500.0,12.62,12.65,12.61,12.65,14500.0
2012-11-09 10:25:00,12.65,12.65,12.62,12.63,10600.0,12.65,12.65,12.62,12.63,10600.0
2012-11-09 10:30:00,12.64,12.65,12.62,12.65,30900.0,12.64,12.65,12.62,12.65,30900.0
2012-11-09 10:35:00,12.66,12.69,12.66,12.66,7600.0,12.66,12.69,12.66,12.66,7600.0
2012-11-09 10:40:00,12.66,12.7,12.65,12.69,16200.0,12.66,12.7,12.65,12.69,16200.0
2012-11-09 10:45:00,12.69,12.69,12.67,12.67,25700.0,12.69,12.69,12.67,12.67,25700.0
2012-11-09 10:50:00,12.67,12.71,12.66,12.71,21800.0,12.67,12.71,12.66,12.71,21800.0
2012-11-09 10:55:00,12.71,12.72,12.69,12.72,16900.0,12.71,12.72,12.69,12.72,16900.0
2012-11-09 11:00:00,12.72,12.73,12.7,12.71,10300.0,12.72,12.73,12.7,12.71,10300.0
2012-11-09 11:05:00,12.72,12.73,12.69,12.7,7800.0,12.72,12.73,12.69,12.7,7800.0
2012-11-09 11:10:00,12.7,12.71,12.69,12.69,14300.0,12.7,12.71,12.69,12.69,14300.0
2012-11-09 11:15:00,12.69,12.72,12.69,12.72,4500.0,12.69,12.72,12.69,12.72,4500.0
2012-11-09 11:20:00,12.72,12.72,12.67,12.67,12100.0,12.72,12.72,12.67,12.67,12100.0
2012-11-09 11:25:00,12.67,12.68,12.66,12.68,6600.0,12.67,12.68,12.66,12.68,6600.0
2012-11-09 11:30:00,12.68,12.68,12.66,12.67,3000.0,12.68,12.68,12.66,12.67,3000.0
2012-11-09 11:35:00,12.67,12.69,12.66,12.69,5900.0,12.67,12.69,12.66,12.69,5900.0
2012-11-09 11:40:00,12.69,12.69,12.68,12.68,7700.0,12.69,12.69,12.68,12.68,7700.0
2012-11-09 11:45:00,12.68,12.69,12.68,12.68,9700.0,12.68,12.69,12.68,12.68,9700.0
2012-11-09 11:50:00,12.69,12.69,12.67,12.68,6300.0,12.69,12.69,12.67,12.68,6300.0
2012-11-09 11:55:00,12.67,12.72,12.67,12.72,17100.0,12.67,12.72,12.67,12.72,17100.0
2012-11-09 12:00:00,12.72,12.75,12.72,12.73,9600.0,12.72,12.75,12.72,12.73,9600.0
2012-11-09 12:05:00,12.73,12.73,12.71,12.71,2600.0,12.73,12.73,12.71,12.71,2600.0
2012-11-09 12:10:00,12.72,12.74,12.72,12.74,4800.0,12.72,12.74,12.72,12.74,4800.0
2012-11-09 12:15:00,12.74,12.75,12.73,12.74,8000.0,12.74,12.75,12.73,12.74,8000.0
2012-11-09 12:20:00,12.75,12.75,12.74,12.75,9600.0,12.75,12.75,12.74,12.75,9600.0
2012-11-09 12:25:00,12.75,12.75,12.74,12.75,2000.0,12.75,12.75,12.74,12.75,2000.0
2012-11-09 12:30:00,12.75,12.76,12.74,12.76,6800.0,12.75,12.76,12.74,12.76,6800.0
2012-11-09 12:35:00,12.76,12.78,12.75,12.75,27200.0,12.76,12.78,12.75,12.75,27200.0
2012-11-09 12:40:00,12.75,12.75,12.73,12.73,9600.0,12.75,12.75,12.73,12.73,9600.0
2012-11-09 12:45:00,12.73,12.74,12.73,12.74,2600.0,12.73,12.74,12.73,12.74,2600.0
2012-11-09 12:50:00,12.74,12.74,12.72,12.73,5300.0,12.74,12.74,12.72,12.73,5300.0
2012-11-09 12:55:00,12.73,12.73,12.7,12.7,14000.0,12.73,12.73,12.7,12.7,14000.0
2012-11-09 13:00:00,12.7,12.72,12.7,12.7,19900.0,12.7,12.72,12.7,12.7,19900.0
2012-11-09 13:05:00,12.7,12.71,12.7,12.71,700.0,12.7,12.71,12.7,12.71,700.0
2012-11-09 13:10:00,12.71,12.71,12.63,12.65,23900.0,12.71,12.71,12.63,12.65,23900.0
2012-11-09 13:15:00,12.65,12.68,12.65,12.65,19400.0,12.65,12.68,12.65,12.65,19400.0
2012-11-09 13:20:00,12.65,12.66,12.62,12.62,8400.0,12.65,12.66,12.62,12.62,8400.0
2012-11-09 13:25:00,12.62,12.63,12.6,12.6,10400.0,12.62,12.63,12.6,12.6,10400.0
2012-11-09 13:30:00,12.6,12.62,12.59,12.61,18900.0,12.6,12.62,12.59,12.61,18900.0
2012-11-09 13:35:00,12.61,12.62,12.6,12.6,3600.0,12.61,12.62,12.6,12.6,3600.0
2012-11-09 13:40:00,12.6,12.61,12.58,12.6,8300.0,12.6,12.61,12.58,12.6,8300.0
2012-11-09 13:45:00,12.59,12.61,12.58,12.6,7200.0,12.59,12.61,12.58,12.6,7200.0
2012-11-09 13:50:00,12.6,12.63,12.6,12.63,12100.0,12.6,12.63,12.6,12.63,12100.0
2012-11-09 13:55:00,12.63,12.64,12.62,12.63,4900.0,12.63,12.64,12.62,12.63,4900.0
2012-11-09 14:00:00,12.63,12.64,12.62,12.62,10900.0,12.63,12.64,12.62,12.62,10900.0
2012-11-09 14:05:00,12.61,12.63,12.61,12.62,3400.0,12.61,12.63,12.61,12.62,3400.0
2012-11-09 14:10:00,12.62,12.63,12.62,12.62,9200.0,12.62,12.63,12.62,12.62,9200.0
2012-11-09 14:15:00,12.63,12.65,12.63,12.64,6000.0,12.63,12.65,12.63,12.64,6000.0
2012-11-09 14:20:00,12.65,12.66,12.63,12.65,10700.0,12.65,12.66,12.63,12.65,10700.0
2012-11-09 14:25:00,12.65,12.67,12.65,12.67,10400.0,12.65,12.67,12.65,12.67,10400.0
2012-11-09 14:30:00,12.67,12.69,12.67,12.69,10100.0,12.67,12.69,12.67,12.69,10100.0
2012-11-09 14:35:00,12.69,12.7,12.67,12.67,5000.0,12.69,12.7,12.67,12.67,5000.0
2012-11-09 14:40:00,12.67,12.68,12.66,12.67,9700.0,12.67,12.68,12.66,12.67,9700.0
2012-11-09 14:45:00,12.67,12.67,12.66,12.66,3100.0,12.67,12.67,12.66,12.66,3100.0
2012-11-09 14:50:00,12.65,12.66,12.64,12.64,4400.0,12.65,12.66,12.64,12.64,4400.0
2012-11-09 14:55:00,12.65,12.65,12.64,12.64,5800.0,12.65,12.65,12.64,12.64,5800.0
2012-11-09 15:00:00,12.65,12.65,12.63,12.64,11900.0,12.65,12.65,12.63,12.64,11900.0
2012-11-09 15:05:00,12.64,12.65,12.63,12.65,6000.0,12.64,12.65,12.63,12.65,6000.0
2012-11-09 15:10:00,12.65,12.67,12.64,12.66,14700.0,12.65,12.67,12.64,12.66,14700.0
2012-11-09 15:15:00,12.66,12.66,12.63,12.64,10700.0,12.66,12.66,12.63,12.64,10700.0
2012-11-09 15:20:00,12.65,12.67,12.64,12.66,10600.0,12.65,12.67,12.64,12.66,10600.0
2012-11-09 15:25:00,12.66,12.67,12.63,12.63,26300.0,12.66,12.67,12.63,12.63,26300.0
2012-11-09 15:30:00,12.63,12.63,12.6,12.6,41300.0,12.63,12.63,12.6,12.6,41300.0
2012-11-09 15:35:00,12.6,12.62,12.57,12.58,51100.0,12.6,12.62,12.57,12.58,51100.0
2012-11-09 15:40:00,12.58,12.62,12.58,12.61,35500.0,12.58,12.62,12.58,12.61,35500.0
2012-11-09 15:45:00,12.62,12.63,12.6,12.6,59200.0,12.62,12.63,12.6,12.6,59200.0
2012-11-09 15:50:00,12.61,12.62,12.57,12.62,42300.0,12.61,12.62,12.57,12.62,42300.0
2012-11-09 15:55:00,12.62,12.62,12.59,12.61,59200.0,12.62,12.62,12.59,12.61,59200.0
2012-11-12 09:30:00,12.68,12.75,12.62,12.62,6900.0,12.68,12.75,12.62,12.62,6900.0
2012-11-12 09:35:00,12.61,12.62,12.61,12.62,2200.0,12.61,12.62,12.61,12.62,2200.0
2012-11-12 09:40:00,12.62,12.63,12.6,12.61,15300.0,12.62,12.63,12.6,12.61,15300.0
2012-11-12 09:45:00,12.61,12.62,12.6,12.62,11900.0,12.61,12.62,12.6,12.62,11900.0
2012-11-12 09:50:00,12.63,12.63,12.59,12.6,17400.0,12.63,12.63,12.59,12.6,17400.0
2012-11-12 09:55:00,12.6,12.61,12.58,12.59,7600.0,12.6,12.61,12.58,12.59,7600.0
2012-11-12 10:00:00,12.59,12.6,12.57,12.59,14900.0,12.59,12.6,12.57,12.59,14900.0
2012-11-12 10:05:00,12.59,12.6,12.57,12.57,4900.0,12.59,12.6,12.57,12.57,4900.0
2012-11-12 10:10:00,12.58,12.58,12.55,12.55,29700.0,12.58,12.58,12.55,12.55,29700.0
2012-11-12 10:15:00,12.55,12.56,12.54,12.56,15000.0,12.55,12.56,12.54,12.56,15000.0
2012-11-12 10:20:00,12.55,12.56,12.53,12.53,5900.0,12.55,12.56,12.53,12.53,5900.0
2012-11-12 10:25:00,12.53,12.55,12.53,12.55,58600.0,12.53,12.55,12.53,12.55,58600.0
2012-11-12 10:30:00,12.54,12.58,12.54,12.58,19700.0,12.54,12.58,12.54,12.58,19700.0
2012-11-12 10:35:00,12.58,12.58,12.57,12.58,800.0,12.58,12.58,12.57,12.58,800.0
2012-11-12 10:40:00,12.58,12.58,12.56,12.57,5000.0,12.58,12.58,12.56,12.57,5000.0
2012-11-12 10:45:00,12.57,12.59,12.56,12.59,33000.0,12.57,12.59,12.56,12.59,33000.0
2012-11-12 10:50:00,12.59,12.59,12.56,12.56,15100.0,12.59,12.59,12.56,12.56,15100.0
2012-11-12 10:55:00,12.57,12.57,12.56,12.57,7700.0,12.57,12.57,12.56,12.57,7700.0
2012-11-12 11:00:00,12.57,12.57,12.56,12.57,3500.0,12.57,12.57,12.56,12.57,3500.0
2012-11-12 11:05:00,12.56,12.58,12.56,12.58,47700.0,12.56,12.58,12.56,12.58,47700.0
2012-11-12 11:10:00,12.58,12.58,12.56,12.57,7600.0,12.58,12.58,12.56,12.57,7600.0
2012-11-12 11:15:00,12.57,12.57,12.56,12.57,4800.0,12.57,12.57,12.56,12.57,4800.0
2012-11-12 11:20:00,12.56,12.57,12.56,12.57,8000.0,12.56,12.57,12.56,12.57,8000.0
2012-11-12 11:25:00,12.57,12.57,12.56,12.57,2300.0,12.57,12.57,12.56,12.57,2300.0
2012-11-12 11:30:00,12.57,12.57,12.57,12.57,6800.0,12.57,12.57,12.57,12.57,6800.0
2012-11-12 11:35:00,12.57,12.57,12.56,12.57,4100.0,12.57,12.57,12.56,12.57,4100.0
2012-11-12 11:40:00,12.57,12.57,12.56,12.57,1400.0,12.57,12.57,12.56,12.57,1400.0
2012-11-12 11:45:00,12.57,12.57,12.55,12.57,29100.0,12.57,12.57,12.55,12.57,29100.0
2012-11-12 11:50:00,12.57,12.57,12.56,12.57,1000.0,12.57,12.57,12.56,12.57,1000.0
2012-11-12 11:55:00,12.57,12.57,12.56,12.56,5900.0,12.57,12.57,12.56,12.56,5900.0
2012-11-12 12:00:00,12.56,12.57,12.56,12.56,500.0,12.56,12.57,12.56,12.56,500.0
2012-11-12 12:05:00,12.56,12.57,12.56,12.57,3200.0,12.56,12.57,12.56,12.57,3200.0
2012-11-12 12:10:00,12.56,12.57,12.55,12.56,22700.0,12.56,12.57,12.55,12.56,22700.0
2012-11-12 12:15:00,12.57,12.57,12.56,12.56,1000.0,12.57,12.57,12.56,12.56,1000.0
2012-11-12 12:20:00,12.56,12.59,12.56,12.59,14400.0,12.56,12.59,12.56,12.59,14400.0
2012-11-12 12:25:00,12.59,12.59,12.59,12.59,900.0,12.59,12.59,12.59,12.59,900.0
2012-11-12 12:30:00,12.59,12.59,12.58,12.58,5000.0,12.59,12.59,12.58,12.58,5000.0
2012-11-12 12:35:00,12.59,12.59,12.58,12.59,5100.0,12.59,12.59,12.58,12.59,5100.0
2012-11-12 12:40:00,12.59,12.6,12.58,12.6,12200.0,12.59,12.6,12.58,12.6,12200.0
2012-11-12 12:45:00,12.59,12.61,12.58,12.6,33600.0,12.59,12.61,12.58,12.6,33600.0
2012-11-12 12:50:00,12.6,12.6,12.6,12.6,1800.0,12.6,12.6,12.6,12.6,1800.0
2012-11-12 12:55:00,12.6,12.6,12.59,12.6,5600.0,12.6,12.6,12.59,12.6,5600.0
2012-11-12 13:00:00,12.6,12.63,12.59,12.62,39400.0,12.6,12.63,12.59,12.62,39400.0
2012-11-12 13:05:00,12.63,12.64,12.62,12.62,24000.0,12.63,12.64,12.62,12.62,24000.0
2012-11-12 13:10:00,12.63,12.65,12.63,12.65,7300.0,12.63,12.65,12.63,12.65,7300.0
2012-11-12 13:15:00,12.64,12.65,12.64,12.65,1100.0,12.64,12.65,12.64,12.65,1100.0
2012-11-12 13:20:00,12.65,12.65,12.64,12.64,2800.0,12.65,12.65,12.64,12.64,2800.0
2012-11-12 13:25:00,12.65,12.65,12.64,12.64,1000.0,12.65,12.65,12.64,12.64,1000.0
2012-11-12 13:30:00,12.64,12.65,12.61,12.61,33400.0,12.64,12.65,12.61,12.61,33400.0
2012-11-12 13:35:00,12.61,12.62,12.61,12.61,1400.0,12.61,12.62,12.61,12.61,1400.0
2012-11-12 13:40:00,12.62,12.62,12.58,12.58,24600.0,12.62,12.62,12.58,12.58,24600.0
2012-11-12 13:45:00,12.58,12.59,12.58,12.58,12700.0,12.58,12.59,12.58,12.58,12700.0
2012-11-12 13:50:00,12.59,12.59,12.58,12.59,1000.0,12.59,12.59,12.58,12.59,1000.0
2012-11-12 13:55:00,12.58,12.59,12.58,12.58,12500.0,12.58,12.59,12.58,12.58,12500.0
2012-11-12 14:00:00,12.58,12.58,12.57,12.58,16900.0,12.58,12.58,12.57,12.58,16900.0
2012-11-12 14:05:00,12.58,12.58,12.56,12.57,20000.0,12.58,12.58,12.56,12.57,20000.0
2012-11-12 14:10:00,12.57,12.58,12.56,12.58,18500.0,12.57,12.58,12.56,12.58,18500.0
2012-11-12 14:15:00,12.57,12.58,12.57,12.58,6700.0,12.57,12.58,12.57,12.58,6700.0
2012-11-12 14:20:00,12.58,12.59,12.57,12.59,5500.0,12.58,12.59,12.57,12.59,5500.0
2012-11-12 14:25:00,12.58,12.58,12.56,12.56,32600.0,12.58,12.58,12.56,12.56,32600.0
2012-11-12 14:30:00,12.57,12.57,12.55,12.55,8600.0,12.57,12.57,12.55,12.55,8600.0
2012-11-12 14:35:00,12.56,12.56,12.52,12.52,9200.0,12.56,12.56,12.52,12.52,9200.0
2012-11-12 14:40:00,12.51,12.52,12.5,12.51,7900.0,12.51,12.52,12.5,12.51,7900.0
2012-11-12 14:45:00,12.52,12.53,12.51,12.53,7000.0,12.52,12.53,12.51,12.53,7000.0
2012-11-12 14:50:00,12.53,12.54,12.52,12.54,14700.0,12.53,12.54,12.52,12.54,14700.0
2012-11-12 14:55:00,12.54,12.54,12.53,12.54,7700.0,12.54,12.54,12.53,12.54,7700.0
2012-11-12 15:00:00,12.54,12.55,12.53,12.55,7400.0,12.54,12.55,12.53,12.55,7400.0
2012-11-12 15:05:00,12.55,12.55,12.54,12.55,10500.0,12.55,12.55,12.54,12.55,10500.0
2012-11-12 15:10:00,12.54,12.55,12.52,12.53,37200.0,12.54,12.55,12.52,12.53,37200.0
2012-11-12 15:15:00,12.52,12.53,12.51,12.52,12900.0,12.52,12.53,12.51,12.52,12900.0
2012-11-12 15:20:00,12.52,12.55,12.51,12.55,64000.0,12.52,12.55,12.51,12.55,64000.0
2012-11-12 15:25:00,12.55,12.6,12.55,12.6,28900.0,12.55,12.6,12.55,12.6,28900.0
2012-11-12 15:30:00,12.6,12.61,12.59,12.6,40400.0,12.6,12.61,12.59,12.6,40400.0
2012-11-12 15:35:00,12.6,12.61,12.59,12.6,31100.0,12.6,12.61,12.59,12.6,31100.0
2012-11-12 15:40:00,12.6,12.6,12.59,12.59,7500.0,12.6,12.6,12.59,12.59,7500.0
2012-11-12 15:45:00,12.6,12.6,12.53,12.53,82600.0,12.6,12.6,12.53,12.53,82600.0
2012-11-12 15:50:00,12.53,12.54,12.53,12.54,58200.0,12.53,12.54,12.53,12.54,58200.0
2012-11-12 15:55:00,12.54,12.55,12.53,12.54,54600.0,12.54,12.55,12.53,12.54,54600.0
2012-11-13 09:30:00,12.48,12.49,12.44,12.44,33200.0,12.48,12.49,12.44,12.44,33200.0
2012-11-13 09:35:00,12.45,12.46,12.44,12.46,8000.0,12.45,12.46,12.44,12.46,8000.0
2012-11-13 09:40:00,12.46,12.49,12.46,12.48,39400.0,12.46,12.49,12.46,12.48,39400.0
2012-11-13 09:45:00,12.48,12.53,12.48,12.52,34200.0,12.48,12.53,12.48,12.52,34200.0
2012-11-13 09:50:00,12.52,12.52,12.48,12.49,42400.0,12.52,12.52,12.48,12.49,42400.0
2012-11-13 09:55:00,12.48,12.53,12.47,12.52,67000.0,12.48,12.53,12.47,12.52,67000.0
2012-11-13 10:00:00,12.52,12.53,12.47,12.47,43600.0,12.52,12.53,12.47,12.47,43600.0
2012-11-13 10:05:00,12.48,12.5,12.47,12.49,43200.0,12.48,12.5,12.47,12.49,43200.0
2012-11-13 10:10:00,12.5,12.54,12.5,12.53,25400.0,12.5,12.54,12.5,12.53,25400.0
2012-11-13 10:15:00,12.53,12.54,12.48,12.48,19200.0,12.53,12.54,12.48,12.48,19200.0
2012-11-13 10:20:00,12.48,12.49,12.46,12.47,82200.0,12.48,12.49,12.46,12.47,82200.0
2012-11-13 10:25:00,12.47,12.48,12.46,12.47,68000.0,12.47,12.48,12.46,12.47,68000.0
2012-11-13 10:30:00,12.46,12.48,12.46,12.48,61400.0,12.46,12.48,12.46,12.48,61400.0
2012-11-13 10:35:00,12.47,12.51,12.47,12.49,52000.0,12.47,12.51,12.47,12.49,52000.0
2012-11-13 10:40:00,12.49,12.5,12.46,12.46,92800.0,12.49,12.5,12.46,12.46,92800.0
2012-11-13 10:45:00,12.46,12.5,12.45,12.5,192000.0,12.46,12.5,12.45,12.5,192000.0
2012-11-13 10:50:00,12.5,12.55,12.49,12.55,26600.0,12.5,12.55,12.49,12.55,26600.0
2012-11-13 10:55:00,12.55,12.59,12.54,12.57,53000.0,12.55,12.59,12.54,12.57,53000.0
2012-11-13 11:00:00,12.57,12.61,12.57,12.6,72600.0,12.57,12.61,12.57,12.6,72600.0
2012-11-13 11:05:00,12.6,12.6,12.59,12.6,7200.0,12.6,12.6,12.59,12.6,7200.0
2012-11-13 11:10:00,12.6,12.6,12.59,12.6,7400.0,12.6,12.6,12.59,12.6,7400.0
2012-11-13 11:15:00,12.59,12.6,12.58,12.6,20600.0,12.59,12.6,12.58,12.6,20600.0
2012-11-13 11:20:00,12.6,12.62,12.6,12.62,44800.0,12.6,12.62,12.6,12.62,44800.0
2012-11-13 11:25:00,12.61,12.62,12.61,12.61,39000.0,12.61,12.62,12.61,12.61,39000.0
2012-11-13 11:30:00,12.61,12.62,12.6,12.61,12200.0,12.61,12.62,12.6,12.61,12200.0
2012-11-13 11:35:00,12.61,12.61,12.57,12.58,63400.0,12.61,12.61,12.57,12.58,63400.0
2012-11-13 11:40:00,12.57,12.58,12.56,12.57,68800.0,12.57,12.58,12.56,12.57,68800.0
2012-11-13 11:45:00,12.57,12.58,12.57,12.57,12800.0,12.57,12.58,12.57,12.57,12800.0
2012-11-13 11:50:00,12.58,12.58,12.56,12.57,32600.0,12.58,12.58,12.56,12.57,32600.0
2012-11-13 11:55:00,12.58,12.59,12.57,12.59,50000.0,12.58,12.59,12.57,12.59,50000.0
2012-11-13 12:00:00,12.59,12.6,12.58,12.59,24000.0,12.59,12.6,12.58,12.59,24000.0
2012-11-13 12:05:00,12.59,12.6,12.57,12.58,44200.0,12.59,12.6,12.57,12.58,44200.0
2012-11-13 12:10:00,12.57,12.58,12.56,12.58,19600.0,12.57,12.58,12.56,12.58,19600.0
2012-11-13 12:15:00,12.57,12.58,12.57,12.58,10600.0,12.57,12.58,12.57,12.58,10600.0
2012-11-13 12:20:00,12.57,12.58,12.56,12.57,17400.0,12.57,12.58,12.56,12.57,17400.0
2012-11-13 12:25:00,12.56,12.57,12.56,12.57,11800.0,12.56,12.57,12.56,12.57,11800.0
2012-11-13 12:30:00,12.56,12.57,12.55,12.55,23800.0,12.56,12.57,12.55,12.55,23800.0
2012-11-13 12:35:00,12.56,12.57,12.55,12.56,20800.0,12.56,12.57,12.55,12.56,20800.0
2012-11-13 12:40:00,12.56,12.57,12.56,12.57,11000.0,12.56,12.57,12.56,12.57,11000.0
2012-11-13 12:45:00,12.56,12.59,12.56,12.58,32200.0,12.56,12.59,12.56,12.58,32200.0
2012-11-13 12:50:00,12.58,12.6,12.58,12.6,15600.0,12.58,12.6,12.58,12.6,15600.0
2012-11-13 12:55:00,12.6,12.6,12.59,12.6,9400.0,12.6,12.6,12.59,12.6,9400.0
2012-11-13 13:00:00,12.59,12.61,12.59,12.6,14400.0,12.59,12.61,12.59,12.6,14400.0
2012-11-13 13:05:00,12.61,12.62,12.6,12.61,48200.0,12.61,12.62,12.6,12.61,48200.0
2012-11-13 13:10:00,12.61,12.63,12.61,12.62,24600.0,12.61,12.63,12.61,12.62,24600.0
2012-11-13 13:15:00,12.63,12.64,12.63,12.63,15800.0,12.63,12.64,12.63,12.63,15800.0
2012-11-13 13:20:00,12.64,12.65,12.63,12.63,52200.0,12.64,12.65,12.63,12.63,52200.0
2012-11-13 13:25:00,12.63,12.65,12.63,12.65,28400.0,12.63,12.65,12.63,12.65,28400.0
2012-11-13 13:30:00,12.65,12.67,12.64,12.66,89800.0,12.65,12.67,12.64,12.66,89800.0
2012-11-13 13:35:00,12.66,12.66,12.64,12.64,42200.0,12.66,12.66,12.64,12.64,42200.0
2012-11-13 13:40:00,12.65,12.68,12.64,12.68,41800.0,12.65,12.68,12.64,12.68,41800.0
2012-11-13 13:45:00,12.67,12.68,12.67,12.68,16400.0,12.67,12.68,12.67,12.68,16400.0
2012-11-13 13:50:00,12.67,12.69,12.67,12.69,31400.0,12.67,12.69,12.67,12.69,31400.0
2012-11-13 13:55:00,12.69,12.69,12.68,12.68,14400.0,12.69,12.69,12.68,12.68,14400.0
2012-11-13 14:00:00,12.68,12.69,12.67,12.68,65200.0,12.68,12.69,12.67,12.68,65200.0
2012-11-13 14:05:00,12.68,12.69,12.67,12.68,18400.0,12.68,12.69,12.67,12.68,18400.0
2012-11-13 14:10:00,12.68,12.68,12.67,12.68,20800.0,12.68,12.68,12.67,12.68,20800.0
2012-11-13 14:15:00,12.67,12.68,12.67,12.68,16400.0,12.67,12.68,12.67,12.68,16400.0
2012-11-13 14:20:00,12.68,12.68,12.67,12.67,13000.0,12.68,12.68,12.67,12.67,13000.0
2012-11-13 14:25:00,12.67,12.68,12.67,12.67,16400.0,12.67,12.68,12.67,12.67,16400.0
2012-11-13 14:30:00,12.67,12.68,12.64,12.64,43600.0,12.67,12.68,12.64,12.64,43600.0
2012-11-13 14:35:00,12.64,12.65,12.64,12.65,27400.0,12.64,12.65,12.64,12.65,27400.0
2012-11-13 14:40:00,12.65,12.66,12.64,12.66,32400.0,12.65,12.66,12.64,12.66,32400.0
2012-11-13 14:45:00,12.66,12.66,12.64,12.65,53600.0,12.66,12.66,12.64,12.65,53600.0
2012-11-13 14:50:00,12.65,12.65,12.64,12.65,24400.0,12.65,12.65,12.64,12.65,24400.0
2012-11-13 14:55:00,12.65,12.65,12.64,12.65,15400.0,12.65,12.65,12.64,12.65,15400.0
2012-11-13 15:00:00,12.65,12.65,12.61,12.61,73200.0,12.65,12.65,12.61,12.61,73200.0
2012-11-13 15:05:00,12.62,12.62,12.61,12.62,17800.0,12.62,12.62,12.61,12.62,17800.0
2012-11-13 15:10:00,12.62,12.62,12.61,12.61,17000.0,12.62,12.62,12.61,12.61,17000.0
2012-11-13 15:15:00,12.61,12.62,12.6,12.61,28400.0,12.61,12.62,12.6,12.61,28400.0
2012-11-13 15:20:00,12.6,12.61,12.59,12.59,61800.0,12.6,12.61,12.59,12.59,61800.0
2012-11-13 15:25:00,12.59,12.6,12.59,12.6,43800.0,12.59,12.6,12.59,12.6,43800.0
2012-11-13 15:30:00,12.59,12.6,12.58,12.59,75400.0,12.59,12.6,12.58,12.59,75400.0
2012-11-13 15:35:00,12.59,12.61,12.58,12.59,89400.0,12.59,12.61,12.58,12.59,89400.0
2012-11-13 15:40:00,12.59,12.6,12.58,12.58,29400.0,12.59,12.6,12.58,12.58,29400.0
2012-11-13 15:45:00,12.58,12.59,12.56,12.57,29200.0,12.58,12.59,12.56,12.57,29200.0
2012-11-13 15:50:00,12.57,12.57,12.55,12.56,59800.0,12.57,12.57,12.55,12.56,59800.0
2012-11-13 15:55:00,12.57,12.57,12.56,12.57,122600.0,12.57,12.57,12.56,12.57,122600.0
2012-11-14 09:30:00,12.62,12.68,12.56,12.57,16900.0,12.62,12.68,12.56,12.57,16900.0
2012-11-14 09:35:00,12.57,12.62,12.54,12.61,16800.0,12.57,12.62,12.54,12.61,16800.0
2012-11-14 09:40:00,12.63,12.63,12.58,12.59,5700.0,12.63,12.63,12.58,12.59,5700.0
2012-11-14 09:45:00,12.59,12.62,12.59,12.62,12800.0,12.59,12.62,12.59,12.62,12800.0
2012-11-14 09:50:00,12.61,12.63,12.6,12.62,20500.0,12.61,12.63,12.6,12.62,20500.0
2012-11-14 09:55:00,12.62,12.62,12.58,12.59,22500.0,12.62,12.62,12.58,12.59,22500.0
2012-11-14 10:00:00,12.59,12.6,12.58,12.59,11400.0,12.59,12.6,12.58,12.59,11400.0
2012-11-14 10:05:00,12.59,12.6,12.58,12.6,15000.0,12.59,12.6,12.58,12.6,15000.0
2012-11-14 10:10:00,12.6,12.6,12.57,12.57,36000.0,12.6,12.6,12.57,12.57,36000.0
2012-11-14 10:15:00,12.57,12.58,12.53,12.55,13900.0,12.57,12.58,12.53,12.55,13900.0
2012-11-14 10:20:00,12.56,12.57,12.52,12.54,13900.0,12.56,12.57,12.52,12.54,13900.0
2012-11-14 10:25:00,12.54,12.54,12.51,12.51,9700.0,12.54,12.54,12.51,12.51,9700.0
2012-11-14 10:30:00,12.51,12.53,12.5,12.5,12800.0,12.51,12.53,12.5,12.5,12800.0
2012-11-14 10:35:00,12.51,12.52,12.48,12.5,15500.0,12.51,12.52,12.48,12.5,15500.0
2012-11-14 10:40:00,12.49,12.49,12.48,12.48,18500.0,12.49,12.49,12.48,12.48,18500.0
2012-11-14 10:45:00,12.49,12.49,12.47,12.47,5800.0,12.49,12.49,12.47,12.47,5800.0
2012-11-14 10:50:00,12.47,12.48,12.45,12.46,11300.0,12.47,12.48,12.45,12.46,11300.0
2012-11-14 10:55:00,12.46,12.47,12.46,12.47,6800.0,12.46,12.47,12.46,12.47,6800.0
2012-11-14 11:00:00,12.47,12.47,12.46,12.47,35400.0,12.47,12.47,12.46,12.47,35400.0
2012-11-14 11:05:00,12.47,12.5,12.46,12.5,38700.0,12.47,12.5,12.46,12.5,38700.0
2012-11-14 11:10:00,12.51,12.54,12.51,12.52,27600.0,12.51,12.54,12.51,12.52,27600.0
2012-11-14 11:15:00,12.53,12.54,12.52,12.54,8400.0,12.53,12.54,12.52,12.54,8400.0
2012-11-14 11:20:00,12.54,12.54,12.51,12.52,13300.0,12.54,12.54,12.51,12.52,13300.0
2012-11-14 11:25:00,12.52,12.54,12.52,12.53,9100.0,12.52,12.54,12.52,12.53,9100.0
2012-11-14 11:30:00,12.53,12.54,12.5,12.5,10400.0,12.53,12.54,12.5,12.5,10400.0
2012-11-14 11:35:00,12.5,12.51,12.5,12.51,14400.0,12.5,12.51,12.5,12.51,14400.0
2012-11-14 11:40:00,12.52,12.54,12.51,12.54,2800.0,12.52,12.54,12.51,12.54,2800.0
2012-11-14 11:45:00,12.53,12.54,12.53,12.54,1500.0,12.53,12.54,12.53,12.54,1500.0
2012-11-14 11:50:00,12.54,12.55,12.53,12.54,5900.0,12.54,12.55,12.53,12.54,5900.0
2012-11-14 11:55:00,12.54,12.55,12.53,12.55,2300.0,12.54,12.55,12.53,12.55,2300.0
2012-11-14 12:00:00,12.54,12.54,12.52,12.52,5900.0,12.54,12.54,12.52,12.52,5900.0
2012-11-14 12:05:00,12.52,12.53,12.5,12.5,5900.0,12.52,12.53,12.5,12.5,5900.0
2012-11-14 12:10:00,12.5,12.5,12.48,12.49,25000.0,12.5,12.5,12.48,12.49,25000.0
2012-11-14 12:15:00,12.49,12.49,12.49,12.49,1200.0,12.49,12.49,12.49,12.49,1200.0
2012-11-14 12:20:00,12.49,12.5,12.47,12.48,10600.0,12.49,12.5,12.47,12.48,10600.0
2012-11-14 12:25:00,12.48,12.48,12.48,12.48,11900.0,12.48,12.48,12.48,12.48,11900.0
2012-11-14 12:30:00,12.48,12.49,12.47,12.47,6200.0,12.48,12.49,12.47,12.47,6200.0
2012-11-14 12:35:00,12.48,12.48,12.46,12.46,7100.0,12.48,12.48,12.46,12.46,7100.0
2012-11-14 12:40:00,12.46,12.47,12.45,12.47,21700.0,12.46,12.47,12.45,12.47,21700.0
2012-11-14 12:45:00,12.47,12.48,12.46,12.47,20300.0,12.47,12.48,12.46,12.47,20300.0
2012-11-14 12:50:00,12.47,12.47,12.46,12.46,3700.0,12.47,12.47,12.46,12.46,3700.0
2012-11-14 12:55:00,12.47,12.47,12.46,12.46,7000.0,12.47,12.47,12.46,12.46,7000.0
2012-11-14 13:00:00,12.46,12.48,12.46,12.48,9600.0,12.46,12.48,12.46,12.48,9600.0
2012-11-14 13:05:00,12.48,12.48,12.46,12.46,7300.0,12.48,12.48,12.46,12.46,7300.0
2012-11-14 13:10:00,12.46,12.46,12.46,12.46,900.0,12.46,12.46,12.46,12.46,900.0
2012-11-14 13:15:00,12.46,12.47,12.45,12.47,4700.0,12.46,12.47,12.45,12.47,4700.0
2012-11-14 13:20:00,12.47,12.5,12.47,12.5,38700.0,12.47,12.5,12.47,12.5,38700.0
2012-11-14 13:25:00,12.49,12.52,12.49,12.5,15900.0,12.49,12.52,12.49,12.5,15900.0
2012-11-14 13:30:00,12.49,12.5,12.48,12.49,8700.0,12.49,12.5,12.48,12.49,8700.0
2012-11-14 13:35:00,12.49,12.52,12.49,12.5,13900.0,12.49,12.52,12.49,12.5,13900.0
2012-11-14 13:40:00,12.51,12.53,12.5,12.51,14700.0,12.51,12.53,12.5,12.51,14700.0
2012-11-14 13:45:00,12.51,12.51,12.48,12.5,8500.0,12.51,12.51,12.48,12.5,8500.0
2012-11-14 13:50:00,12.5,12.5,12.49,12.49,4400.0,12.5,12.5,12.49,12.49,4400.0
2012-11-14 13:55:00,12.5,12.5,12.49,12.5,5400.0,12.5,12.5,12.49,12.5,5400.0
2012-11-14 14:00:00,12.5,12.52,12.49,12.5,12300.0,12.5,12.52,12.49,12.5,12300.0
2012-11-14 14:05:00,12.49,12.51,12.48,12.49,6700.0,12.49,12.51,12.48,12.49,6700.0
2012-11-14 14:10:00,12.49,12.49,12.46,12.46,15800.0,12.49,12.49,12.46,12.46,15800.0
2012-11-14 14:15:00,12.46,12.46,12.43,12.44,18200.0,12.46,12.46,12.43,12.44,18200.0
2012-11-14 14:20:00,12.44,12.45,12.44,12.44,2500.0,12.44,12.45,12.44,12.44,2500.0
2012-11-14 14:25:00,12.45,12.46,12.44,12.45,29600.0,12.45,12.46,12.44,12.45,29600.0
2012-11-14 14:30:00,12.45,12.46,12.44,12.45,5100.0,12.45,12.46,12.44,12.45,5100.0
2012-11-14 14:35:00,12.45,12.45,12.43,12.43,5800.0,12.45,12.45,12.43,12.43,5800.0
2012-11-14 14:40:00,12.43,12.44,12.42,12.44,23700.0,12.43,12.44,12.42,12.44,23700.0
2012-11-14 14:45:00,12.44,12.44,12.43,12.44,3100.0,12.44,12.44,12.43,12.44,3100.0
2012-11-14 14:50:00,12.44,12.44,12.43,12.43,11400.0,12.44,12.44,12.43,12.43,11400.0
2012-11-14 14:55:00,12.43,12.43,12.42,12.43,8800.0,12.43,12.43,12.42,12.43,8800.0
2012-11-14 15:00:00,12.43,12.43,12.41,12.42,38800.0,12.43,12.43,12.41,12.42,38800.0
2012-11-14 15:05:00,12.41,12.43,12.41,12.43,72400.0,12.41,12.43,12.41,12.43,72400.0
2012-11-14 15:10:00,12.43,12.43,12.42,12.43,8500.0,12.43,12.43,12.42,12.43,8500.0
2012-11-14 15:15:00,12.42,12.44,12.41,12.44,72900.0,12.42,12.44,12.41,12.44,72900.0
2012-11-14 15:20:00,12.44,12.45,12.43,12.45,44400.0,12.44,12.45,12.43,12.45,44400.0
2012-11-14 15:25:00,12.45,12.47,12.44,12.46,18700.0,12.45,12.47,12.44,12.46,18700.0
2012-11-14 15:30:00,12.46,12.48,12.46,12.48,44300.0,12.46,12.48,12.46,12.48,44300.0
2012-11-14 15:35:00,12.48,12.48,12.45,12.46,18100.0,12.48,12.48,12.45,12.46,18100.0
2012-11-14 15:40:00,12.46,12.46,12.42,12.43,40800.0,12.46,12.46,12.42,12.43,40800.0
2012-11-14 15:45:00,12.42,12.43,12.4,12.41,157700.0,12.42,12.43,12.4,12.41,157700.0
2012-11-14 15:50:00,12.42,12.42,12.38,12.39,56200.0,12.42,12.42,12.38,12.39,56200.0
2012-11-14 15:55:00,12.39,12.43,12.38,12.43,91700.0,12.39,12.43,12.38,12.43,91700.0
2012-11-15 09:30:00,12.4,12.63,12.32,12.36,40600.0,12.4,12.63,12.32,12.36,40600.0
2012-11-15 09:35:00,12.35,12.41,12.34,12.41,37400.0,12.35,12.41,12.34,12.41,37400.0
2012-11-15 09:40:00,12.41,12.41,12.31,12.33,123600.0,12.41,12.41,12.31,12.33,123600.0
2012-11-15 09:45:00,12.33,12.37,12.32,12.33,51800.0,12.33,12.37,12.32,12.33,51800.0
2012-11-15 09:50:00,12.33,12.34,12.29,12.29,91200.0,12.33,12.34,12.29,12.29,91200.0
2012-11-15 09:55:00,12.3,12.3,12.23,12.26,34200.0,12.3,12.3,12.23,12.26,34200.0
2012-11-15 10:00:00,12.26,12.33,12.22,12.3,81200.0,12.26,12.33,12.22,12.3,81200.0
2012-11-15 10:05:00,12.29,12.36,12.28,12.32,98800.0,12.29,12.36,12.28,12.32,98800.0
2012-11-15 10:10:00,12.32,12.33,12.29,12.33,71400.0,12.32,12.33,12.29,12.33,71400.0
2012-11-15 10:15:00,12.34,12.36,12.32,12.33,31400.0,12.34,12.36,12.32,12.33,31400.0
2012-11-15 10:20:00,12.32,12.32,12.28,12.3,76600.0,12.32,12.32,12.28,12.3,76600.0
2012-11-15 10:25:00,12.29,12.29,12.28,12.29,29200.0,12.29,12.29,12.28,12.29,29200.0
2012-11-15 10:30:00,12.29,12.3,12.28,12.29,26200.0,12.29,12.3,12.28,12.29,26200.0
2012-11-15 10:35:00,12.29,12.3,12.28,12.29,21200.0,12.29,12.3,12.28,12.29,21200.0
2012-11-15 10:40:00,12.29,12.29,12.25,12.27,97200.0,12.29,12.29,12.25,12.27,97200.0
2012-11-15 10:45:00,12.27,12.27,12.26,12.27,11400.0,12.27,12.27,12.26,12.27,11400.0
2012-11-15 10:50:00,12.27,12.31,12.26,12.29,47800.0,12.27,12.31,12.26,12.29,47800.0
2012-11-15 10:55:00,12.29,12.29,12.27,12.28,27200.0,12.29,12.29,12.27,12.28,27200.0
2012-11-15 11:00:00,12.28,12.28,12.27,12.27,33400.0,12.28,12.28,12.27,12.27,33400.0
2012-11-15 11:05:00,12.28,12.28,12.25,12.25,40200.0,12.28,12.28,12.25,12.25,40200.0
2012-11-15 11:10:00,12.25,12.29,12.25,12.29,26800.0,12.25,12.29,12.25,12.29,26800.0
2012-11-15 11:15:00,12.28,12.29,12.27,12.27,25400.0,12.28,12.29,12.27,12.27,25400.0
2012-11-15 11:20:00,12.27,12.3,12.27,12.3,26200.0,12.27,12.3,12.27,12.3,26200.0
2012-11-15 11:25:00,12.3,12.32,12.29,12.3,32000.0,12.3,12.32,12.29,12.3,32000.0
2012-11-15 11:30:00,12.3,12.34,12.3,12.33,52400.0,12.3,12.34,12.3,12.33,52400.0
2012-11-15 11:35:00,12.33,12.33,12.32,12.33,3800.0,12.33,12.33,12.32,12.33,3800.0
2012-11-15 11:40:00,12.32,12.33,12.32,12.32,8400.0,12.32,12.33,12.32,12.32,8400.0
2012-11-15 11:45:00,12.32,12.33,12.29,12.31,34800.0,12.32,12.33,12.29,12.31,34800.0
2012-11-15 11:50:00,12.32,12.32,12.28,12.3,206600.0,12.32,12.32,12.28,12.3,206600.0
2012-11-15 11:55:00,12.3,12.31,12.29,12.31,66600.0,12.3,12.31,12.29,12.31,66600.0
2012-11-15 12:00:00,12.3,12.3,12.29,12.3,26200.0,12.3,12.3,12.29,12.3,26200.0
2012-11-15 12:05:00,12.3,12.3,12.28,12.28,14800.0,12.3,12.3,12.28,12.28,14800.0
2012-11-15 12:10:00,12.28,12.3,12.28,12.29,94400.0,12.28,12.3,12.28,12.29,94400.0
2012-11-15 12:15:00,12.28,12.29,12.28,12.29,24400.0,12.28,12.29,12.28,12.29,24400.0
2012-11-15 12:20:00,12.29,12.29,12.27,12.28,23400.0,12.29,12.29,12.27,12.28,23400.0
2012-11-15 12:25:00,12.27,12.29,12.27,12.28,82400.0,12.27,12.29,12.27,12.28,82400.0
2012-11-15 12:30:00,12.28,12.3,12.28,12.29,26200.0,12.28,12.3,12.28,12.29,26200.0
2012-11-15 12:35:00,12.3,12.37,12.29,12.35,160000.0,12.3,12.37,12.29,12.35,160000.0
2012-11-15 12:40:00,12.36,12.36,12.31,12.32,59600.0,12.36,12.36,12.31,12.32,59600.0
2012-11-15 12:45:00,12.31,12.32,12.31,12.32,13600.0,12.31,12.32,12.31,12.32,13600.0
2012-11-15 12:50:00,12.31,12.32,12.31,12.31,6400.0,12.31,12.32,12.31,12.31,6400.0
2012-11-15 12:55:00,12.31,12.31,12.3,12.3,19600.0,12.31,12.31,12.3,12.3,19600.0
2012-11-15 13:00:00,12.31,12.32,12.3,12.3,69600.0,12.31,12.32,12.3,12.3,69600.0
2012-11-15 13:05:00,12.31,12.33,12.3,12.33,28200.0,12.31,12.33,12.3,12.33,28200.0
2012-11-15 13:10:00,12.32,12.35,12.32,12.34,50200.0,12.32,12.35,12.32,12.34,50200.0
2012-11-15 13:15:00,12.34,12.35,12.33,12.34,17400.0,12.34,12.35,12.33,12.34,17400.0
2012-11-15 13:20:00,12.34,12.35,12.33,12.35,14400.0,12.34,12.35,12.33,12.35,14400.0
2012-11-15 13:25:00,12.35,12.36,12.34,12.36,28000.0,12.35,12.36,12.34,12.36,28000.0
2012-11-15 13:30:00,12.36,12.37,12.35,12.35,14200.0,12.36,12.37,12.35,12.35,14200.0
2012-11-15 13:35:00,12.35,12.37,12.34,12.37,32200.0,12.35,12.37,12.34,12.37,32200.0
2012-11-15 13:40:00,12.36,12.39,12.36,12.37,26600.0,12.36,12.39,12.36,12.37,26600.0
2012-11-15 13:45:00,12.38,12.39,12.37,12.37,18800.0,12.38,12.39,12.37,12.37,18800.0
2012-11-15 13:50:00,12.37,12.4,12.36,12.38,76000.0,12.37,12.4,12.36,12.38,76000.0
2012-11-15 13:55:00,12.38,12.38,12.36,12.36,28600.0,12.38,12.38,12.36,12.36,28600.0
2012-11-15 14:00:00,12.36,12.38,12.35,12.35,66200.0,12.36,12.38,12.35,12.35,66200.0
2012-11-15 14:05:00,12.36,12.36,12.34,12.36,157000.0,12.36,12.36,12.34,12.36,157000.0
2012-11-15 14:10:00,12.36,12.38,12.35,12.36,89200.0,12.36,12.38,12.35,12.36,89200.0
2012-11-15 14:15:00,12.36,12.38,12.34,12.37,173000.0,12.36,12.38,12.34,12.37,173000.0
2012-11-15 14:20:00,12.36,12.38,12.35,12.37,182800.0,12.36,12.38,12.35,12.37,182800.0
2012-11-15 14:25:00,12.38,12.39,12.37,12.39,131800.0,12.38,12.39,12.37,12.39,131800.0
2012-11-15 14:30:00,12.38,12.39,12.37,12.37,98800.0,12.38,12.39,12.37,12.37,98800.0
2012-11-15 14:35:00,12.37,12.38,12.36,12.37,100800.0,12.37,12.38,12.36,12.37,100800.0
2012-11-15 14:40:00,12.37,12.38,12.36,12.38,56200.0,12.37,12.38,12.36,12.38,56200.0
2012-11-15 14:45:00,12.38,12.4,12.37,12.4,27200.0,12.38,12.4,12.37,12.4,27200.0
2012-11-15 14:50:00,12.4,12.41,12.39,12.39,97800.0,12.4,12.41,12.39,12.39,97800.0
2012-11-15 14:55:00,12.4,12.4,12.37,12.37,86200.0,12.4,12.4,12.37,12.37,86200.0
2012-11-15 15:00:00,12.38,12.38,12.29,12.29,129400.0,12.38,12.38,12.29,12.29,129400.0
2012-11-15 15:05:00,12.29,12.29,12.25,12.29,167400.0,12.29,12.29,12.25,12.29,167400.0
2012-11-15 15:10:00,12.28,12.3,12.28,12.29,30800.0,12.28,12.3,12.28,12.29,30800.0
2012-11-15 15:15:00,12.29,12.3,12.27,12.28,90000.0,12.29,12.3,12.27,12.28,90000.0
2012-11-15 15:20:00,12.28,12.28,12.25,12.25,46400.0,12.28,12.28,12.25,12.25,46400.0
2012-11-15 15:25:00,12.25,12.26,12.23,12.24,166200.0,12.25,12.26,12.23,12.24,166200.0
2012-11-15 15:30:00,12.24,12.25,12.23,12.23,138200.0,12.24,12.25,12.23,12.23,138200.0
2012-11-15 15:35:00,12.24,12.24,12.22,12.22,187200.0,12.24,12.24,12.22,12.22,187200.0
2012-11-15 15:40:00,12.23,12.31,12.22,12.29,258000.0,12.23,12.31,12.22,12.29,258000.0
2012-11-15 15:45:00,12.29,12.29,12.26,12.28,195200.0,12.29,12.29,12.26,12.28,195200.0
2012-11-15 15:50:00,12.28,12.31,12.26,12.26,269600.0,12.28,12.31,12.26,12.26,269600.0
2012-11-15 15:55:00,12.27,12.27,12.24,12.25,418600.0,12.27,12.27,12.24,12.25,418600.0
2012-11-16 09:30:00,12.3,12.49,12.2,12.26,28800.0,12.3,12.49,12.2,12.26,28800.0
2012-11-16 09:35:00,12.23,12.3,12.23,12.29,27000.0,12.23,12.3,12.23,12.29,27000.0
2012-11-16 09:40:00,12.29,12.29,12.25,12.25,66400.0,12.29,12.29,12.25,12.25,66400.0
2012-11-16 09:45:00,12.24,12.27,12.23,12.24,46200.0,12.24,12.27,12.23,12.24,46200.0
2012-11-16 09:50:00,12.24,12.26,12.23,12.23,21800.0,12.24,12.26,12.23,12.23,21800.0
2012-11-16 09:55:00,12.22,12.26,12.21,12.24,23400.0,12.22,12.26,12.21,12.24,23400.0
2012-11-16 10:00:00,12.24,12.26,12.23,12.25,68600.0,12.24,12.26,12.23,12.25,68600.0
2012-11-16 10:05:00,12.25,12.26,12.21,12.22,38000.0,12.25,12.26,12.21,12.22,38000.0
2012-11-16 10:10:00,12.22,12.22,12.15,12.18,49200.0,12.22,12.22,12.15,12.18,49200.0
2012-11-16 10:15:00,12.18,12.21,12.17,12.19,29800.0,12.18,12.21,12.17,12.19,29800.0
2012-11-16 10:20:00,12.2,12.22,12.19,12.2,42400.0,12.2,12.22,12.19,12.2,42400.0
2012-11-16 10:25:00,12.2,12.23,12.2,12.23,9200.0,12.2,12.23,12.2,12.23,9200.0
2012-11-16 10:30:00,12.23,12.25,12.22,12.24,23800.0,12.23,12.25,12.22,12.24,23800.0
2012-11-16 10:35:00,12.25,12.28,12.24,12.28,42800.0,12.25,12.28,12.24,12.28,42800.0
2012-11-16 10:40:00,12.27,12.29,12.26,12.27,23000.0,12.27,12.29,12.26,12.27,23000.0
2012-11-16 10:45:00,12.26,12.26,12.24,12.24,25400.0,12.26,12.26,12.24,12.24,25400.0
2012-11-16 10:50:00,12.24,12.25,12.23,12.24,17600.0,12.24,12.25,12.23,12.24,17600.0
2012-11-16 10:55:00,12.24,12.25,12.22,12.23,13600.0,12.24,12.25,12.22,12.23,13600.0
2012-11-16 11:00:00,12.23,12.24,12.23,12.24,10800.0,12.23,12.24,12.23,12.24,10800.0
2012-11-16 11:05:00,12.24,12.25,12.21,12.21,25400.0,12.24,12.25,12.21,12.21,25400.0
2012-11-16 11:10:00,12.21,12.23,12.21,12.23,32800.0,12.21,12.23,12.21,12.23,32800.0
2012-11-16 11:15:00,12.23,12.23,12.22,12.23,23200.0,12.23,12.23,12.22,12.23,23200.0
2012-11-16 11:20:00,12.23,12.23,12.22,12.23,8800.0,12.23,12.23,12.22,12.23,8800.0
2012-11-16 11:25:00,12.23,12.23,12.19,12.2,72800.0,12.23,12.23,12.19,12.2,72800.0
2012-11-16 11:30:00,12.2,12.22,12.19,12.19,61800.0,12.2,12.22,12.19,12.19,61800.0
2012-11-16 11:35:00,12.2,12.24,12.2,12.24,70200.0,12.2,12.24,12.2,12.24,70200.0
2012-11-16 11:40:00,12.24,12.31,12.23,12.28,65400.0,12.24,12.31,12.23,12.28,65400.0
2012-11-16 11:45:00,12.27,12.29,12.24,12.29,33400.0,12.27,12.29,12.24,12.29,33400.0
2012-11-16 11:50:00,12.29,12.32,12.28,12.29,68600.0,12.29,12.32,12.28,12.29,68600.0
2012-11-16 11:55:00,12.29,12.31,12.29,12.31,66600.0,12.29,12.31,12.29,12.31,66600.0
2012-11-16 12:00:00,12.31,12.33,12.3,12.33,34600.0,12.31,12.33,12.3,12.33,34600.0
2012-11-16 12:05:00,12.33,12.34,12.3,12.33,50200.0,12.33,12.34,12.3,12.33,50200.0
2012-11-16 12:10:00,12.32,12.33,12.31,12.31,18600.0,12.32,12.33,12.31,12.31,18600.0
2012-11-16 12:15:00,12.31,12.36,12.31,12.36,54000.0,12.31,12.36,12.31,12.36,54000.0
2012-11-16 12:20:00,12.36,12.36,12.34,12.35,36000.0,12.36,12.36,12.34,12.35,36000.0
2012-11-16 12:25:00,12.35,12.38,12.35,12.38,74400.0,12.35,12.38,12.35,12.38,74400.0
2012-11-16 12:30:00,12.38,12.38,12.38,12.38,19200.0,12.38,12.38,12.38,12.38,19200.0
2012-11-16 12:35:00,12.38,12.38,12.37,12.38,21000.0,12.38,12.38,12.37,12.38,21000.0
2012-11-16 12:40:00,12.38,12.39,12.37,12.38,11400.0,12.38,12.39,12.37,12.38,11400.0
2012-11-16 12:45:00,12.37,12.4,12.37,12.39,47400.0,12.37,12.4,12.37,12.39,47400.0
2012-11-16 12:50:00,12.38,12.39,12.37,12.38,49600.0,12.38,12.39,12.37,12.38,49600.0
2012-11-16 12:55:00,12.37,12.38,12.37,12.37,14200.0,12.37,12.38,12.37,12.37,14200.0
2012-11-16 13:00:00,12.37,12.37,12.37,12.37,9400.0,12.37,12.37,12.37,12.37,9400.0
2012-11-16 13:05:00,12.37,12.39,12.37,12.39,16400.0,12.37,12.39,12.37,12.39,16400.0
2012-11-16 13:10:00,12.38,12.4,12.38,12.38,17800.0,12.38,12.4,12.38,12.38,17800.0
2012-11-16 13:15:00,12.38,12.38,12.36,12.36,69400.0,12.38,12.38,12.36,12.36,69400.0
2012-11-16 13:20:00,12.36,12.39,12.36,12.38,54400.0,12.36,12.39,12.36,12.38,54400.0
2012-11-16 13:25:00,12.38,12.4,12.37,12.4,54600.0,12.38,12.4,12.37,12.4,54600.0
2012-11-16 13:30:00,12.39,12.4,12.39,12.39,14800.0,12.39,12.4,12.39,12.39,14800.0
2012-11-16 13:35:00,12.39,12.4,12.38,12.39,48600.0,12.39,12.4,12.38,12.39,48600.0
2012-11-16 13:40:00,12.38,12.39,12.38,12.38,23000.0,12.38,12.39,12.38,12.38,23000.0
2012-11-16 13:45:00,12.38,12.39,12.38,12.38,5000.0,12.38,12.39,12.38,12.38,5000.0
2012-11-16 13:50:00,12.38,12.4,12.38,12.4,10200.0,12.38,12.4,12.38,12.4,10200.0
2012-11-16 13:55:00,12.4,12.4,12.39,12.4,4400.0,12.4,12.4,12.39,12.4,4400.0
2012-11-16 14:00:00,12.4,12.4,12.38,12.38,36600.0,12.4,12.4,12.38,12.38,36600.0
2012-11-16 14:05:00,12.38,12.39,12.38,12.38,8400.0,12.38,12.39,12.38,12.38,8400.0
2012-11-16 14:10:00,12.39,12.39,12.37,12.37,25200.0,12.39,12.39,12.37,12.37,25200.0
2012-11-16 14:15:00,12.37,12.38,12.36,12.37,56600.0,12.37,12.38,12.36,12.37,56600.0
2012-11-16 14:20:00,12.37,12.38,12.34,12.34,44200.0,12.37,12.38,12.34,12.34,44200.0
2012-11-16 14:25:00,12.34,12.35,12.34,12.34,1400.0,12.34,12.35,12.34,12.34,1400.0
2012-11-16 14:30:00,12.35,12.35,12.33,12.33,19400.0,12.35,12.35,12.33,12.33,19400.0
2012-11-16 14:35:00,12.33,12.35,12.33,12.34,55200.0,12.33,12.35,12.33,12.34,55200.0
2012-11-16 14:40:00,12.35,12.37,12.35,12.36,17600.0,12.35,12.37,12.35,12.36,17600.0
2012-11-16 14:45:00,12.37,12.38,12.36,12.36,36000.0,12.37,12.38,12.36,12.36,36000.0
2012-11-16 14:50:00,12.36,12.37,12.36,12.36,10800.0,12.36,12.37,12.36,12.36,10800.0
2012-11-16 14:55:00,12.36,12.37,12.36,12.37,19200.0,12.36,12.37,12.36,12.37,19200.0
2012-11-16 15:00:00,12.37,12.37,12.35,12.35,28400.0,12.37,12.37,12.35,12.35,28400.0
2012-11-16 15:05:00,12.35,12.36,12.35,12.36,21400.0,12.35,12.36,12.35,12.36,21400.0
2012-11-16 15:10:00,12.36,12.36,12.35,12.35,16400.0,12.36,12.36,12.35,12.35,16400.0
2012-11-16 15:15:00,12.36,12.39,12.36,12.38,78200.0,12.36,12.39,12.36,12.38,78200.0
2012-11-16 15:20:00,12.38,12.39,12.37,12.38,31000.0,12.38,12.39,12.37,12.38,31000.0
2012-11-16 15:25:00,12.38,12.39,12.37,12.38,61200.0,12.38,12.39,12.37,12.38,61200.0
2012-11-16 15:30:00,12.38,12.43,12.38,12.41,73000.0,12.38,12.43,12.38,12.41,73000.0
2012-11-16 15:35:00,12.41,12.44,12.41,12.43,49400.0,12.41,12.44,12.41,12.43,49400.0
2012-11-16 15:40:00,12.42,12.44,12.42,12.43,34000.0,12.42,12.44,12.42,12.43,34000.0
2012-11-16 15:45:00,12.44,12.44,12.4,12.4,78800.0,12.44,12.44,12.4,12.4,78800.0
2012-11-16 15:50:00,12.4,12.41,12.38,12.39,141800.0,12.4,12.41,12.38,12.39,141800.0
2012-11-16 15:55:00,12.39,12.43,12.39,12.41,230200.0,12.39,12.43,12.39,12.41,230200.0
2012-11-19 09:30:00,12.56,12.56,12.49,12.5,9200.0,12.56,12.56,12.49,12.5,9200.0
2012-11-19 09:35:00,12.53,12.62,12.53,12.62,29900.0,12.53,12.62,12.53,12.62,29900.0
2012-11-19 09:40:00,12.62,12.64,12.58,12.6,37500.0,12.62,12.64,12.58,12.6,37500.0
2012-11-19 09:45:00,12.6,12.61,12.6,12.61,6300.0,12.6,12.61,12.6,12.61,6300.0
2012-11-19 09:50:00,12.59,12.61,12.57,12.59,9500.0,12.59,12.61,12.57,12.59,9500.0
2012-11-19 09:55:00,12.58,12.6,12.58,12.58,8500.0,12.58,12.6,12.58,12.58,8500.0
2012-11-19 10:00:00,12.59,12.6,12.53,12.54,17000.0,12.59,12.6,12.53,12.54,17000.0
2012-11-19 10:05:00,12.54,12.56,12.54,12.55,6200.0,12.54,12.56,12.54,12.55,6200.0
2012-11-19 10:10:00,12.55,12.57,12.54,12.54,9400.0,12.55,12.57,12.54,12.54,9400.0
2012-11-19 10:15:00,12.54,12.59,12.54,12.59,6700.0,12.54,12.59,12.54,12.59,6700.0
2012-11-19 10:20:00,12.59,12.6,12.57,12.57,4100.0,12.59,12.6,12.57,12.57,4100.0
2012-11-19 10:25:00,12.57,12.57,12.55,12.55,5200.0,12.57,12.57,12.55,12.55,5200.0
2012-11-19 10:30:00,12.55,12.57,12.54,12.57,8900.0,12.55,12.57,12.54,12.57,8900.0
2012-11-19 10:35:00,12.57,12.58,12.56,12.57,10400.0,12.57,12.58,12.56,12.57,10400.0
2012-11-19 10:40:00,12.56,12.6,12.56,12.6,7300.0,12.56,12.6,12.56,12.6,7300.0
2012-11-19 10:45:00,12.6,12.61,12.59,12.6,8100.0,12.6,12.61,12.59,12.6,8100.0
2012-11-19 10:50:00,12.6,12.6,12.58,12.58,7100.0,12.6,12.6,12.58,12.58,7100.0
2012-11-19 10:55:00,12.59,12.59,12.56,12.57,3100.0,12.59,12.59,12.56,12.57,3100.0
2012-11-19 11:00:00,12.57,12.6,12.57,12.59,26300.0,12.57,12.6,12.57,12.59,26300.0
2012-11-19 11:05:00,12.59,12.59,12.58,12.59,12100.0,12.59,12.59,12.58,12.59,12100.0
2012-11-19 11:10:00,12.59,12.6,12.58,12.59,7700.0,12.59,12.6,12.58,12.59,7700.0
2012-11-19 11:15:00,12.59,12.61,12.58,12.58,41100.0,12.59,12.61,12.58,12.58,41100.0
2012-11-19 11:20:00,12.57,12.58,12.57,12.57,3300.0,12.57,12.58,12.57,12.57,3300.0
2012-11-19 11:25:00,12.57,12.58,12.57,12.58,3100.0,12.57,12.58,12.57,12.58,3100.0
2012-11-19 11:30:00,12.58,12.58,12.54,12.55,28800.0,12.58,12.58,12.54,12.55,28800.0
2012-11-19 11:35:00,12.56,12.57,12.56,12.57,3000.0,12.56,12.57,12.56,12.57,3000.0
2012-11-19 11:40:00,12.57,12.58,12.57,12.58,11200.0,12.57,12.58,12.57,12.58,11200.0
2012-11-19 11:45:00,12.58,12.58,12.57,12.58,3200.0,12.58,12.58,12.57,12.58,3200.0
2012-11-19 11:50:00,12.58,12.58,12.56,12.57,5700.0,12.58,12.58,12.56,12.57,5700.0
2012-11-19 11:55:00,12.57,12.58,12.57,12.58,17200.0,12.57,12.58,12.57,12.58,17200.0
2012-11-19 12:00:00,12.58,12.6,12.57,12.59,12400.0,12.58,12.6,12.57,12.59,12400.0
2012-11-19 12:05:00,12.59,12.6,12.59,12.59,5200.0,12.59,12.6,12.59,12.59,5200.0
2012-11-19 12:10:00,12.59,12.62,12.59,12.61,6000.0,12.59,12.62,12.59,12.61,6000.0
2012-11-19 12:15:00,12.6,12.61,12.6,12.61,800.0,12.6,12.61,12.6,12.61,800.0
2012-11-19 12:20:00,12.6,12.63,12.6,12.63,8400.0,12.6,12.63,12.6,12.63,8400.0
2012-11-19 12:25:00,12.63,12.63,12.61,12.61,11500.0,12.63,12.63,12.61,12.61,11500.0
2012-11-19 12:30:00,12.62,12.64,12.62,12.64,11400.0,12.62,12.64,12.62,12.64,11400.0
2012-11-19 12:35:00,12.64,12.65,12.63,12.63,8400.0,12.64,12.65,12.63,12.63,8400.0
2012-11-19 12:40:00,12.63,12.64,12.63,12.64,1300.0,12.63,12.64,12.63,12.64,1300.0
2012-11-19 12:45:00,12.63,12.64,12.62,12.63,5300.0,12.63,12.64,12.62,12.63,5300.0
2012-11-19 12:50:00,12.63,12.64,12.63,12.63,3600.0,12.63,12.64,12.63,12.63,3600.0
2012-11-19 12:55:00,12.63,12.65,12.63,12.65,4300.0,12.63,12.65,12.63,12.65,4300.0
2012-11-19 13:00:00,12.65,12.65,12.63,12.64,6500.0,12.65,12.65,12.63,12.64,6500.0
2012-11-19 13:05:00,12.63,12.64,12.63,12.64,800.0,12.63,12.64,12.63,12.64,800.0
2012-11-19 13:10:00,12.63,12.64,12.63,12.64,800.0,12.63,12.64,12.63,12.64,800.0
2012-11-19 13:15:00,12.64,12.64,12.63,12.63,5600.0,12.64,12.64,12.63,12.63,5600.0
2012-11-19 13:20:00,12.63,12.64,12.62,12.64,4200.0,12.63,12.64,12.62,12.64,4200.0
2012-11-19 13:25:00,12.64,12.65,12.62,12.62,20300.0,12.64,12.65,12.62,12.62,20300.0
2012-11-19 13:30:00,12.62,12.63,12.62,12.63,3600.0,12.62,12.63,12.62,12.63,3600.0
2012-11-19 13:35:00,12.62,12.63,12.62,12.63,1300.0,12.62,12.63,12.62,12.63,1300.0
2012-11-19 13:40:00,12.63,12.63,12.62,12.63,3300.0,12.63,12.63,12.62,12.63,3300.0
2012-11-19 13:45:00,12.62,12.63,12.62,12.62,9300.0,12.62,12.63,12.62,12.62,9300.0
2012-11-19 13:50:00,12.62,12.63,12.62,12.62,5400.0,12.62,12.63,12.62,12.62,5400.0
2012-11-19 13:55:00,12.63,12.63,12.62,12.62,3200.0,12.63,12.63,12.62,12.62,3200.0
2012-11-19 14:00:00,12.63,12.64,12.62,12.63,13900.0,12.63,12.64,12.62,12.63,13900.0
2012-11-19 14:05:00,12.64,12.65,12.64,12.65,4300.0,12.64,12.65,12.64,12.65,4300.0
2012-11-19 14:10:00,12.64,12.67,12.64,12.67,27100.0,12.64,12.67,12.64,12.67,27100.0
2012-11-19 14:15:00,12.66,12.67,12.66,12.67,3300.0,12.66,12.67,12.66,12.67,3300.0
2012-11-19 14:20:00,12.67,12.67,12.66,12.67,2400.0,12.67,12.67,12.66,12.67,2400.0
2012-11-19 14:25:00,12.67,12.68,12.67,12.68,9400.0,12.67,12.68,12.67,12.68,9400.0
2012-11-19 14:30:00,12.68,12.68,12.67,12.67,3400.0,12.68,12.68,12.67,12.67,3400.0
2012-11-19 14:35:00,12.67,12.68,12.66,12.67,17100.0,12.67,12.68,12.66,12.67,17100.0
2012-11-19 14:40:00,12.67,12.7,12.67,12.7,19000.0,12.67,12.7,12.67,12.7,19000.0
2012-11-19 14:45:00,12.7,12.71,12.69,12.71,10700.0,12.7,12.71,12.69,12.71,10700.0
2012-11-19 14:50:00,12.71,12.72,12.69,12.69,17800.0,12.71,12.72,12.69,12.69,17800.0
2012-11-19 14:55:00,12.7,12.71,12.7,12.71,7800.0,12.7,12.71,12.7,12.71,7800.0
2012-11-19 15:00:00,12.71,12.71,12.7,12.71,7300.0,12.71,12.71,12.7,12.71,7300.0
2012-11-19 15:05:00,12.71,12.71,12.7,12.71,4400.0,12.71,12.71,12.7,12.71,4400.0
2012-11-19 15:10:00,12.71,12.73,12.7,12.72,38200.0,12.71,12.73,12.7,12.72,38200.0
2012-11-19 15:15:00,12.71,12.72,12.68,12.69,37100.0,12.71,12.72,12.68,12.69,37100.0
2012-11-19 15:20:00,12.69,12.7,12.68,12.7,23400.0,12.69,12.7,12.68,12.7,23400.0
2012-11-19 15:25:00,12.69,12.71,12.69,12.71,17000.0,12.69,12.71,12.69,12.71,17000.0
2012-11-19 15:30:00,12.71,12.71,12.7,12.71,19600.0,12.71,12.71,12.7,12.71,19600.0
2012-11-19 15:35:00,12.7,12.71,12.69,12.7,57200.0,12.7,12.71,12.69,12.7,57200.0
2012-11-19 15:40:00,12.69,12.7,12.69,12.7,17000.0,12.69,12.7,12.69,12.7,17000.0
2012-11-19 15:45:00,12.69,12.7,12.66,12.66,55100.0,12.69,12.7,12.66,12.66,55100.0
2012-11-19 15:50:00,12.66,12.7,12.64,12.67,157900.0,12.66,12.7,12.64,12.67,157900.0
2012-11-19 15:55:00,12.67,12.68,12.65,12.67,217700.0,12.67,12.68,12.65,12.67,217700.0
2012-11-20 09:30:00,12.66,12.71,12.6,12.6,10100.0,12.66,12.71,12.6,12.6,10100.0
2012-11-20 09:35:00,12.6,12.73,12.59,12.71,13000.0,12.6,12.73,12.59,12.71,13000.0
2012-11-20 09:40:00,12.69,12.69,12.62,12.67,10300.0,12.69,12.69,12.62,12.67,10300.0
2012-11-20 09:45:00,12.66,12.7,12.62,12.63,18900.0,12.66,12.7,12.62,12.63,18900.0
2012-11-20 09:50:00,12.63,12.63,12.61,12.62,7200.0,12.63,12.63,12.61,12.62,7200.0
2012-11-20 09:55:00,12.62,12.63,12.61,12.63,5200.0,12.62,12.63,12.61,12.63,5200.0
2012-11-20 10:00:00,12.63,12.64,12.62,12.62,10100.0,12.63,12.64,12.62,12.62,10100.0
2012-11-20 10:05:00,12.62,12.62,12.59,12.61,10400.0,12.62,12.62,12.59,12.61,10400.0
2012-11-20 10:10:00,12.6,12.64,12.6,12.64,6000.0,12.6,12.64,12.6,12.64,6000.0
2012-11-20 10:15:00,12.64,12.64,12.62,12.63,5300.0,12.64,12.64,12.62,12.63,5300.0
2012-11-20 10:20:00,12.63,12.63,12.59,12.61,10800.0,12.63,12.63,12.59,12.61,10800.0
2012-11-20 10:25:00,12.6,12.61,12.58,12.59,18900.0,12.6,12.61,12.58,12.59,18900.0
2012-11-20 10:30:00,12.6,12.6,12.58,12.6,6900.0,12.6,12.6,12.58,12.6,6900.0
2012-11-20 10:35:00,12.61,12.62,12.61,12.61,2000.0,12.61,12.62,12.61,12.61,2000.0
2012-11-20 10:40:00,12.61,12.62,12.6,12.6,5200.0,12.61,12.62,12.6,12.6,5200.0
2012-11-20 10:45:00,12.6,12.62,12.6,12.61,5200.0,12.6,12.62,12.6,12.61,5200.0
2012-11-20 10:50:00,12.61,12.61,12.59,12.59,7100.0,12.61,12.61,12.59,12.59,7100.0
2012-11-20 10:55:00,12.6,12.6,12.56,12.57,10900.0,12.6,12.6,12.56,12.57,10900.0
2012-11-20 11:00:00,12.56,12.56,12.55,12.56,6600.0,12.56,12.56,12.55,12.56,6600.0
2012-11-20 11:05:00,12.56,12.58,12.56,12.58,14200.0,12.56,12.58,12.56,12.58,14200.0
2012-11-20 11:10:00,12.57,12.58,12.57,12.57,1900.0,12.57,12.58,12.57,12.57,1900.0
2012-11-20 11:15:00,12.57,12.59,12.56,12.58,14800.0,12.57,12.59,12.56,12.58,14800.0
2012-11-20 11:20:00,12.59,12.6,12.59,12.6,7200.0,12.59,12.6,12.59,12.6,7200.0
2012-11-20 11:25:00,12.6,12.6,12.58,12.58,6300.0,12.6,12.6,12.58,12.58,6300.0
2012-11-20 11:30:00,12.59,12.59,12.58,12.59,3900.0,12.59,12.59,12.58,12.59,3900.0
2012-11-20 11:35:00,12.59,12.59,12.57,12.57,12300.0,12.59,12.59,12.57,12.57,12300.0
2012-11-20 11:40:00,12.57,12.59,12.57,12.59,10600.0,12.57,12.59,12.57,12.59,10600.0
2012-11-20 11:45:00,12.59,12.59,12.57,12.57,8500.0,12.59,12.59,12.57,12.57,8500.0
2012-11-20 11:50:00,12.57,12.63,12.57,12.62,27200.0,12.57,12.63,12.57,12.62,27200.0
2012-11-20 11:55:00,12.62,12.63,12.62,12.62,10100.0,12.62,12.63,12.62,12.62,10100.0
2012-11-20 12:00:00,12.62,12.63,12.62,12.62,7400.0,12.62,12.63,12.62,12.62,7400.0
2012-11-20 12:05:00,12.62,12.63,12.62,12.63,16200.0,12.62,12.63,12.62,12.63,16200.0
2012-11-20 12:10:00,12.63,12.65,12.63,12.64,10000.0,12.63,12.65,12.63,12.64,10000.0
2012-11-20 12:15:00,12.64,12.65,12.63,12.64,10500.0,12.64,12.65,12.63,12.64,10500.0
2012-11-20 12:20:00,12.63,12.64,12.62,12.63,10100.0,12.63,12.64,12.62,12.63,10100.0
2012-11-20 12:25:00,12.63,12.65,12.62,12.64,14100.0,12.63,12.65,12.62,12.64,14100.0
2012-11-20 12:30:00,12.64,12.65,12.64,12.65,4000.0,12.64,12.65,12.64,12.65,4000.0
2012-11-20 12:35:00,12.64,12.65,12.63,12.63,12900.0,12.64,12.65,12.63,12.63,12900.0
2012-11-20 12:40:00,12.63,12.64,12.63,12.64,2600.0,12.63,12.64,12.63,12.64,2600.0
2012-11-20 12:45:00,12.63,12.65,12.63,12.65,14200.0,12.63,12.65,12.63,12.65,14200.0
2012-11-20 12:50:00,12.64,12.66,12.64,12.66,24000.0,12.64,12.66,12.64,12.66,24000.0
2012-11-20 12:55:00,12.67,12.68,12.66,12.68,20000.0,12.67,12.68,12.66,12.68,20000.0
2012-11-20 13:00:00,12.68,12.68,12.65,12.67,51600.0,12.68,12.68,12.65,12.67,51600.0
2012-11-20 13:05:00,12.67,12.67,12.65,12.66,15600.0,12.67,12.67,12.65,12.66,15600.0
2012-11-20 13:10:00,12.65,12.65,12.61,12.63,21000.0,12.65,12.65,12.61,12.63,21000.0
2012-11-20 13:15:00,12.62,12.64,12.62,12.62,16700.0,12.62,12.64,12.62,12.62,16700.0
2012-11-20 13:20:00,12.62,12.64,12.62,12.63,10700.0,12.62,12.64,12.62,12.63,10700.0
2012-11-20 13:25:00,12.64,12.64,12.62,12.63,19500.0,12.64,12.64,12.62,12.63,19500.0
2012-11-20 13:30:00,12.63,12.65,12.63,12.65,20400.0,12.63,12.65,12.63,12.65,20400.0
2012-11-20 13:35:00,12.65,12.68,12.64,12.68,46000.0,12.65,12.68,12.64,12.68,46000.0
2012-11-20 13:40:00,12.68,12.68,12.67,12.68,6300.0,12.68,12.68,12.67,12.68,6300.0
2012-11-20 13:45:00,12.68,12.69,12.67,12.69,52300.0,12.68,12.69,12.67,12.69,52300.0
2012-11-20 13:50:00,12.69,12.69,12.68,12.69,6700.0,12.69,12.69,12.68,12.69,6700.0
2012-11-20 13:55:00,12.69,12.71,12.68,12.71,30800.0,12.69,12.71,12.68,12.71,30800.0
2012-11-20 14:00:00,12.71,12.71,12.68,12.68,18100.0,12.71,12.71,12.68,12.68,18100.0
2012-11-20 14:05:00,12.68,12.68,12.67,12.67,9800.0,12.68,12.68,12.67,12.67,9800.0
2012-11-20 14:10:00,12.67,12.68,12.65,12.66,20200.0,12.67,12.68,12.65,12.66,20200.0
2012-11-20 14:15:00,12.66,12.66,12.65,12.66,19800.0,12.66,12.66,12.65,12.66,19800.0
2012-11-20 14:20:00,12.65,12.66,12.65,12.65,10800.0,12.65,12.66,12.65,12.65,10800.0
2012-11-20 14:25:00,12.66,12.7,12.65,12.69,25800.0,12.66,12.7,12.65,12.69,25800.0
2012-11-20 14:30:00,12.69,12.7,12.69,12.69,9900.0,12.69,12.7,12.69,12.69,9900.0
2012-11-20 14:35:00,12.7,12.7,12.67,12.68,11300.0,12.7,12.7,12.67,12.68,11300.0
2012-11-20 14:40:00,12.67,12.68,12.66,12.66,15200.0,12.67,12.68,12.66,12.66,15200.0
2012-11-20 14:45:00,12.66,12.67,12.66,12.67,12400.0,12.66,12.67,12.66,12.67,12400.0
2012-11-20 14:50:00,12.67,12.68,12.67,12.68,3200.0,12.67,12.68,12.67,12.68,3200.0
2012-11-20 14:55:00,12.68,12.68,12.65,12.65,16300.0,12.68,12.68,12.65,12.65,16300.0
2012-11-20 15:00:00,12.65,12.67,12.64,12.66,17400.0,12.65,12.67,12.64,12.66,17400.0
2012-11-20 15:05:00,12.66,12.67,12.66,12.67,2400.0,12.66,12.67,12.66,12.67,2400.0
2012-11-20 15:10:00,12.67,12.67,12.66,12.67,8500.0,12.67,12.67,12.66,12.67,8500.0
2012-11-20 15:15:00,12.66,12.67,12.66,12.66,30700.0,12.66,12.67,12.66,12.66,30700.0
2012-11-20 15:20:00,12.66,12.66,12.63,12.63,24100.0,12.66,12.66,12.63,12.63,24100.0
2012-11-20 15:25:00,12.63,12.64,12.63,12.63,10200.0,12.63,12.64,12.63,12.63,10200.0
2012-11-20 15:30:00,12.64,12.67,12.63,12.66,47100.0,12.64,12.67,12.63,12.66,47100.0
2012-11-20 15:35:00,12.67,12.67,12.66,12.66,18800.0,12.67,12.67,12.66,12.66,18800.0
2012-11-20 15:40:00,12.66,12.67,12.65,12.66,18000.0,12.66,12.67,12.65,12.66,18000.0
2012-11-20 15:45:00,12.67,12.67,12.66,12.66,20300.0,12.67,12.67,12.66,12.66,20300.0
2012-11-20 15:50:00,12.66,12.67,12.64,12.65,82200.0,12.66,12.67,12.64,12.65,82200.0
2012-11-20 15:55:00,12.66,12.68,12.64,12.68,115500.0,12.66,12.68,12.64,12.68,115500.0
2012-11-21 09:30:00,12.71,12.71,12.64,12.7,4900.0,12.71,12.71,12.64,12.7,4900.0
2012-11-21 09:35:00,12.71,12.76,12.71,12.76,16900.0,12.71,12.76,12.71,12.76,16900.0
2012-11-21 09:40:00,12.76,12.8,12.75,12.78,18500.0,12.76,12.8,12.75,12.78,18500.0
2012-11-21 09:45:00,12.77,12.77,12.72,12.77,58300.0,12.77,12.77,12.72,12.77,58300.0
2012-11-21 09:50:00,12.76,12.77,12.73,12.74,14700.0,12.76,12.77,12.73,12.74,14700.0
2012-11-21 09:55:00,12.75,12.76,12.74,12.74,18400.0,12.75,12.76,12.74,12.74,18400.0
2012-11-21 10:00:00,12.74,12.75,12.73,12.73,9600.0,12.74,12.75,12.73,12.73,9600.0
2012-11-21 10:05:00,12.73,12.74,12.71,12.73,17400.0,12.73,12.74,12.71,12.73,17400.0
2012-11-21 10:10:00,12.73,12.74,12.73,12.73,34700.0,12.73,12.74,12.73,12.73,34700.0
2012-11-21 10:15:00,12.73,12.74,12.71,12.74,17100.0,12.73,12.74,12.71,12.74,17100.0
2012-11-21 10:20:00,12.74,12.78,12.74,12.75,42800.0,12.74,12.78,12.74,12.75,42800.0
2012-11-21 10:25:00,12.76,12.78,12.75,12.77,39300.0,12.76,12.78,12.75,12.77,39300.0
2012-11-21 10:30:00,12.78,12.8,12.78,12.79,19700.0,12.78,12.8,12.78,12.79,19700.0
2012-11-21 10:35:00,12.79,12.82,12.79,12.82,14900.0,12.79,12.82,12.79,12.82,14900.0
2012-11-21 10:40:00,12.82,12.82,12.79,12.8,22400.0,12.82,12.82,12.79,12.8,22400.0
2012-11-21 10:45:00,12.8,12.84,12.79,12.82,86400.0,12.8,12.84,12.79,12.82,86400.0
2012-11-21 10:50:00,12.83,12.86,12.82,12.84,27400.0,12.83,12.86,12.82,12.84,27400.0
2012-11-21 10:55:00,12.84,12.85,12.84,12.84,11100.0,12.84,12.85,12.84,12.84,11100.0
2012-11-21 11:00:00,12.84,12.85,12.83,12.84,74400.0,12.84,12.85,12.83,12.84,74400.0
2012-11-21 11:05:00,12.83,12.85,12.82,12.82,67600.0,12.83,12.85,12.82,12.82,67600.0
2012-11-21 11:10:00,12.82,12.82,12.79,12.79,31500.0,12.82,12.82,12.79,12.79,31500.0
2012-11-21 11:15:00,12.79,12.8,12.79,12.79,9000.0,12.79,12.8,12.79,12.79,9000.0
2012-11-21 11:20:00,12.79,12.79,12.78,12.78,5600.0,12.79,12.79,12.78,12.78,5600.0
2012-11-21 11:25:00,12.79,12.79,12.78,12.78,6600.0,12.79,12.79,12.78,12.78,6600.0
2012-11-21 11:30:00,12.79,12.79,12.75,12.75,19200.0,12.79,12.79,12.75,12.75,19200.0
2012-11-21 11:35:00,12.75,12.77,12.74,12.74,35800.0,12.75,12.77,12.74,12.74,35800.0
2012-11-21 11:40:00,12.74,12.76,12.74,12.75,7900.0,12.74,12.76,12.74,12.75,7900.0
2012-11-21 11:45:00,12.75,12.75,12.74,12.75,5500.0,12.75,12.75,12.74,12.75,5500.0
2012-11-21 11:50:00,12.74,12.76,12.74,12.75,6100.0,12.74,12.76,12.74,12.75,6100.0
2012-11-21 11:55:00,12.75,12.76,12.74,12.75,8600.0,12.75,12.76,12.74,12.75,8600.0
2012-11-21 12:00:00,12.75,12.75,12.73,12.73,25200.0,12.75,12.75,12.73,12.73,25200.0
2012-11-21 12:05:00,12.73,12.74,12.73,12.74,5500.0,12.73,12.74,12.73,12.74,5500.0
2012-11-21 12:10:00,12.74,12.75,12.74,12.75,3600.0,12.74,12.75,12.74,12.75,3600.0
2012-11-21 12:15:00,12.75,12.77,12.75,12.77,11200.0,12.75,12.77,12.75,12.77,11200.0
2012-11-21 12:20:00,12.77,12.79,12.76,12.79,9400.0,12.77,12.79,12.76,12.79,9400.0
2012-11-21 12:25:00,12.78,12.79,12.78,12.79,2000.0,12.78,12.79,12.78,12.79,2000.0
2012-11-21 12:30:00,12.79,12.79,12.78,12.78,1300.0,12.79,12.79,12.78,12.78,1300.0
2012-11-21 12:35:00,12.78,12.79,12.77,12.79,24400.0,12.78,12.79,12.77,12.79,24400.0
2012-11-21 12:40:00,12.78,12.79,12.78,12.79,700.0,12.78,12.79,12.78,12.79,700.0
2012-11-21 12:45:00,12.79,12.79,12.78,12.78,3700.0,12.79,12.79,12.78,12.78,3700.0
2012-11-21 12:50:00,12.78,12.79,12.78,12.78,11300.0,12.78,12.79,12.78,12.78,11300.0
2012-11-21 12:55:00,12.78,12.79,12.78,12.79,4100.0,12.78,12.79,12.78,12.79,4100.0
2012-11-21 13:00:00,12.78,12.78,12.78,12.78,4400.0,12.78,12.78,12.78,12.78,4400.0
2012-11-21 13:05:00,12.78,12.78,12.77,12.77,3000.0,12.78,12.78,12.77,12.77,3000.0
2012-11-21 13:10:00,12.77,12.78,12.77,12.77,800.0,12.77,12.78,12.77,12.77,800.0
2012-11-21 13:15:00,12.78,12.78,12.77,12.78,26900.0,12.78,12.78,12.77,12.78,26900.0
2012-11-21 13:20:00,12.78,12.78,12.77,12.78,700.0,12.78,12.78,12.77,12.78,700.0
2012-11-21 13:25:00,12.77,12.78,12.77,12.77,900.0,12.77,12.78,12.77,12.77,900.0
2012-11-21 13:30:00,12.78,12.78,12.77,12.78,900.0,12.78,12.78,12.77,12.78,900.0
2012-11-21 13:35:00,12.77,12.8,12.77,12.8,10900.0,12.77,12.8,12.77,12.8,10900.0
2012-11-21 13:40:00,12.79,12.8,12.79,12.79,12500.0,12.79,12.8,12.79,12.79,12500.0
2012-11-21 13:45:00,12.79,12.8,12.79,12.79,5400.0,12.79,12.8,12.79,12.79,5400.0
2012-11-21 13:50:00,12.79,12.8,12.79,12.79,2500.0,12.79,12.8,12.79,12.79,2500.0
2012-11-21 13:55:00,12.8,12.86,12.79,12.83,68700.0,12.8,12.86,12.79,12.83,68700.0
2012-11-21 14:00:00,12.83,12.85,12.81,12.83,82400.0,12.83,12.85,12.81,12.83,82400.0
2012-11-21 14:05:00,12.83,12.86,12.83,12.85,8900.0,12.83,12.86,12.83,12.85,8900.0
2012-11-21 14:10:00,12.86,12.93,12.86,12.91,95400.0,12.86,12.93,12.86,12.91,95400.0
2012-11-21 14:15:00,12.91,12.91,12.9,12.91,11300.0,12.91,12.91,12.9,12.91,11300.0
2012-11-21 14:20:00,12.9,12.91,12.9,12.91,11200.0,12.9,12.91,12.9,12.91,11200.0
2012-11-21 14:25:00,12.9,12.95,12.9,12.95,51800.0,12.9,12.95,12.9,12.95,51800.0
2012-11-21 14:30:00,12.94,12.96,12.94,12.95,21200.0,12.94,12.96,12.94,12.95,21200.0
2012-11-21 14:35:00,12.95,12.96,12.94,12.95,13500.0,12.95,12.96,12.94,12.95,13500.0
2012-11-21 14:40:00,12.95,12.95,12.94,12.95,4600.0,12.95,12.95,12.94,12.95,4600.0
2012-11-21 14:45:00,12.94,12.95,12.94,12.95,14600.0,12.94,12.95,12.94,12.95,14600.0
2012-11-21 14:50:00,12.95,12.95,12.94,12.95,6500.0,12.95,12.95,12.94,12.95,6500.0
2012-11-21 14:55:00,12.95,12.95,12.93,12.93,27200.0,12.95,12.95,12.93,12.93,27200.0
2012-11-21 15:00:00,12.93,12.94,12.93,12.93,2600.0,12.93,12.94,12.93,12.93,2600.0
2012-11-21 15:05:00,12.94,12.97,12.93,12.96,72800.0,12.94,12.97,12.93,12.96,72800.0
2012-11-21 15:10:00,12.96,12.96,12.95,12.96,20400.0,12.96,12.96,12.95,12.96,20400.0
2012-11-21 15:15:00,12.96,12.96,12.95,12.95,5300.0,12.96,12.96,12.95,12.95,5300.0
2012-11-21 15:20:00,12.96,12.96,12.9,12.9,60100.0,12.96,12.96,12.9,12.9,60100.0
2012-11-21 15:25:00,12.9,12.91,12.89,12.89,18400.0,12.9,12.91,12.89,12.89,18400.0
2012-11-21 15:30:00,12.9,12.9,12.89,12.9,35400.0,12.9,12.9,12.89,12.9,35400.0
2012-11-21 15:35:00,12.89,12.9,12.89,12.89,11800.0,12.89,12.9,12.89,12.89,11800.0
2012-11-21 15:40:00,12.89,12.9,12.89,12.89,14500.0,12.89,12.9,12.89,12.89,14500.0
2012-11-21 15:45:00,12.9,12.91,12.89,12.9,29300.0,12.9,12.91,12.89,12.9,29300.0
2012-11-21 15:50:00,12.91,12.91,12.9,12.9,27800.0,12.91,12.91,12.9,12.9,27800.0
2012-11-21 15:55:00,12.9,12.92,12.9,12.9,112900.0,12.9,12.92,12.9,12.9,112900.0
2012-11-23 09:30:00,12.9,12.96,12.86,12.93,13100.0,12.9,12.96,12.86,12.93,13100.0
2012-11-23 09:35:00,12.93,12.95,12.91,12.92,12900.0,12.93,12.95,12.91,12.92,12900.0
2012-11-23 09:40:00,12.92,12.94,12.89,12.91,4200.0,12.92,12.94,12.89,12.91,4200.0
2012-11-23 09:45:00,12.9,12.97,12.88,12.97,36400.0,12.9,12.97,12.88,12.97,36400.0
2012-11-23 09:50:00,12.95,12.98,12.94,12.98,9600.0,12.95,12.98,12.94,12.98,9600.0
2012-11-23 09:55:00,12.97,12.98,12.97,12.97,5400.0,12.97,12.98,12.97,12.97,5400.0
2012-11-23 10:00:00,12.97,12.98,12.96,12.98,6000.0,12.97,12.98,12.96,12.98,6000.0
2012-11-23 10:05:00,12.97,12.99,12.96,12.98,14500.0,12.97,12.99,12.96,12.98,14500.0
2012-11-23 10:10:00,12.97,13.0,12.97,13.0,10100.0,12.97,13.0,12.97,13.0,10100.0
2012-11-23 10:15:00,13.0,13.0,12.98,12.99,38500.0,13.0,13.0,12.98,12.99,38500.0
2012-11-23 10:20:00,12.99,13.02,12.99,13.02,21800.0,12.99,13.02,12.99,13.02,21800.0
2012-11-23 10:25:00,13.03,13.06,13.03,13.03,10800.0,13.03,13.06,13.03,13.03,10800.0
2012-11-23 10:30:00,13.03,13.03,13.01,13.03,10800.0,13.03,13.03,13.01,13.03,10800.0
2012-11-23 10:35:00,13.03,13.04,13.02,13.02,3300.0,13.03,13.04,13.02,13.02,3300.0
2012-11-23 10:40:00,13.02,13.03,13.0,13.0,17800.0,13.02,13.03,13.0,13.0,17800.0
2012-11-23 10:45:00,13.01,13.02,12.97,12.98,41000.0,13.01,13.02,12.97,12.98,41000.0
2012-11-23 10:50:00,12.98,13.01,12.98,13.01,4700.0,12.98,13.01,12.98,13.01,4700.0
2012-11-23 10:55:00,13.0,13.01,12.99,12.99,2300.0,13.0,13.01,12.99,12.99,2300.0
2012-11-23 11:00:00,12.98,12.99,12.98,12.99,4300.0,12.98,12.99,12.98,12.99,4300.0
2012-11-23 11:05:00,12.98,12.99,12.98,12.98,3900.0,12.98,12.99,12.98,12.98,3900.0
2012-11-23 11:10:00,12.97,12.98,12.97,12.97,1400.0,12.97,12.98,12.97,12.97,1400.0
2012-11-23 11:15:00,12.98,12.98,12.96,12.97,17400.0,12.98,12.98,12.96,12.97,17400.0
2012-11-23 11:20:00,12.97,12.98,12.97,12.97,3200.0,12.97,12.98,12.97,12.97,3200.0
2012-11-23 11:25:00,12.98,12.98,12.97,12.97,700.0,12.98,12.98,12.97,12.97,700.0
2012-11-23 11:30:00,12.98,12.99,12.98,12.99,3900.0,12.98,12.99,12.98,12.99,3900.0
2012-11-23 11:35:00,12.98,12.99,12.98,12.98,3000.0,12.98,12.99,12.98,12.98,3000.0
2012-11-23 11:40:00,12.98,12.98,12.96,12.96,3600.0,12.98,12.98,12.96,12.96,3600.0
2012-11-23 11:45:00,12.96,12.97,12.95,12.96,5100.0,12.96,12.97,12.95,12.96,5100.0
2012-11-23 11:50:00,12.95,12.97,12.94,12.96,5500.0,12.95,12.97,12.94,12.96,5500.0
2012-11-23 11:55:00,12.97,12.97,12.96,12.96,3900.0,12.97,12.97,12.96,12.96,3900.0
2012-11-23 12:00:00,12.97,12.97,12.96,12.97,4500.0,12.97,12.97,12.96,12.97,4500.0
2012-11-23 12:05:00,12.96,12.97,12.96,12.97,4500.0,12.96,12.97,12.96,12.97,4500.0
2012-11-23 12:10:00,12.97,12.97,12.93,12.94,27500.0,12.97,12.97,12.93,12.94,27500.0
2012-11-23 12:15:00,12.95,12.96,12.94,12.96,12900.0,12.95,12.96,12.94,12.96,12900.0
2012-11-23 12:20:00,12.96,12.96,12.93,12.94,31700.0,12.96,12.96,12.93,12.94,31700.0
2012-11-23 12:25:00,12.94,12.96,12.94,12.96,12200.0,12.94,12.96,12.94,12.96,12200.0
2012-11-23 12:30:00,12.96,13.01,12.96,13.01,24400.0,12.96,13.01,12.96,13.01,24400.0
2012-11-23 12:35:00,13.01,13.02,13.0,13.01,44700.0,13.01,13.02,13.0,13.01,44700.0
2012-11-23 12:40:00,13.01,13.02,13.01,13.02,32500.0,13.01,13.02,13.01,13.02,32500.0
2012-11-23 12:45:00,13.02,13.03,12.98,12.99,64800.0,13.02,13.03,12.98,12.99,64800.0
2012-11-23 12:50:00,12.98,13.0,12.98,13.0,26100.0,12.98,13.0,12.98,13.0,26100.0
2012-11-23 12:55:00,13.0,13.02,13.0,13.01,79300.0,13.0,13.02,13.0,13.01,79300.0
2012-11-26 09:30:00,12.96,12.97,12.89,12.95,18100.0,12.96,12.97,12.89,12.95,18100.0
2012-11-26 09:35:00,12.93,12.95,12.89,12.9,22600.0,12.93,12.95,12.89,12.9,22600.0
2012-11-26 09:40:00,12.89,12.96,12.89,12.96,58400.0,12.89,12.96,12.89,12.96,58400.0
2012-11-26 09:45:00,12.95,12.97,12.93,12.93,29800.0,12.95,12.97,12.93,12.93,29800.0
2012-11-26 09:50:00,12.93,12.96,12.93,12.94,8800.0,12.93,12.96,12.93,12.94,8800.0
2012-11-26 09:55:00,12.94,12.95,12.93,12.95,27800.0,12.94,12.95,12.93,12.95,27800.0
2012-11-26 10:00:00,12.94,12.94,12.92,12.94,9000.0,12.94,12.94,12.92,12.94,9000.0
2012-11-26 10:05:00,12.94,12.95,12.93,12.95,3500.0,12.94,12.95,12.93,12.95,3500.0
2012-11-26 10:10:00,12.96,12.96,12.92,12.93,14700.0,12.96,12.96,12.92,12.93,14700.0
2012-11-26 10:15:00,12.93,12.93,12.89,12.9,26400.0,12.93,12.93,12.89,12.9,26400.0
2012-11-26 10:20:00,12.9,12.9,12.88,12.88,21400.0,12.9,12.9,12.88,12.88,21400.0
2012-11-26 10:25:00,12.88,12.9,12.87,12.87,21700.0,12.88,12.9,12.87,12.87,21700.0
2012-11-26 10:30:00,12.87,12.88,12.85,12.87,20100.0,12.87,12.88,12.85,12.87,20100.0
2012-11-26 10:35:00,12.87,12.89,12.86,12.89,8900.0,12.87,12.89,12.86,12.89,8900.0
2012-11-26 10:40:00,12.89,12.91,12.89,12.91,11600.0,12.89,12.91,12.89,12.91,11600.0
2012-11-26 10:45:00,12.91,12.92,12.9,12.9,25100.0,12.91,12.92,12.9,12.9,25100.0
2012-11-26 10:50:00,12.91,12.91,12.87,12.88,20200.0,12.91,12.91,12.87,12.88,20200.0
2012-11-26 10:55:00,12.88,12.88,12.84,12.85,15300.0,12.88,12.88,12.84,12.85,15300.0
2012-11-26 11:00:00,12.85,12.86,12.83,12.83,11700.0,12.85,12.86,12.83,12.83,11700.0
2012-11-26 11:05:00,12.84,12.84,12.81,12.82,8600.0,12.84,12.84,12.81,12.82,8600.0
2012-11-26 11:10:00,12.82,12.83,12.78,12.83,59500.0,12.82,12.83,12.78,12.83,59500.0
2012-11-26 11:15:00,12.83,12.85,12.83,12.85,3400.0,12.83,12.85,12.83,12.85,3400.0
2012-11-26 11:20:00,12.85,12.85,12.84,12.85,5400.0,12.85,12.85,12.84,12.85,5400.0
2012-11-26 11:25:00,12.84,12.89,12.84,12.89,6700.0,12.84,12.89,12.84,12.89,6700.0
2012-11-26 11:30:00,12.88,12.92,12.88,12.92,12200.0,12.88,12.92,12.88,12.92,12200.0
2012-11-26 11:35:00,12.92,12.93,12.92,12.93,12500.0,12.92,12.93,12.92,12.93,12500.0
2012-11-26 11:40:00,12.93,12.94,12.92,12.93,26700.0,12.93,12.94,12.92,12.93,26700.0
2012-11-26 11:45:00,12.93,12.93,12.92,12.93,5000.0,12.93,12.93,12.92,12.93,5000.0
2012-11-26 11:50:00,12.93,12.95,12.92,12.95,19000.0,12.93,12.95,12.92,12.95,19000.0
2012-11-26 11:55:00,12.95,12.95,12.89,12.89,56300.0,12.95,12.95,12.89,12.89,56300.0
2012-11-26 12:00:00,12.89,12.89,12.86,12.87,29100.0,12.89,12.89,12.86,12.87,29100.0
2012-11-26 12:05:00,12.87,12.87,12.84,12.85,86700.0,12.87,12.87,12.84,12.85,86700.0
2012-11-26 12:10:00,12.85,12.86,12.84,12.85,14200.0,12.85,12.86,12.84,12.85,14200.0
2012-11-26 12:15:00,12.86,12.86,12.85,12.86,6800.0,12.86,12.86,12.85,12.86,6800.0
2012-11-26 12:20:00,12.86,12.86,12.85,12.85,17100.0,12.86,12.86,12.85,12.85,17100.0
2012-11-26 12:25:00,12.85,12.86,12.85,12.86,9800.0,12.85,12.86,12.85,12.86,9800.0
2012-11-26 12:30:00,12.86,12.86,12.84,12.84,7300.0,12.86,12.86,12.84,12.84,7300.0
2012-11-26 12:35:00,12.84,12.85,12.84,12.85,10200.0,12.84,12.85,12.84,12.85,10200.0
2012-11-26 12:40:00,12.85,12.86,12.84,12.86,11600.0,12.85,12.86,12.84,12.86,11600.0
2012-11-26 12:45:00,12.85,12.86,12.81,12.83,31100.0,12.85,12.86,12.81,12.83,31100.0
2012-11-26 12:50:00,12.83,12.84,12.81,12.82,32600.0,12.83,12.84,12.81,12.82,32600.0
2012-11-26 12:55:00,12.82,12.83,12.81,12.82,55900.0,12.82,12.83,12.81,12.82,55900.0
2012-11-26 13:00:00,12.82,12.83,12.8,12.81,15400.0,12.82,12.83,12.8,12.81,15400.0
2012-11-26 13:05:00,12.81,12.82,12.8,12.82,10000.0,12.81,12.82,12.8,12.82,10000.0
2012-11-26 13:10:00,12.82,12.82,12.81,12.82,13400.0,12.82,12.82,12.81,12.82,13400.0
2012-11-26 13:15:00,12.81,12.85,12.81,12.85,15600.0,12.81,12.85,12.81,12.85,15600.0
2012-11-26 13:20:00,12.85,12.85,12.84,12.84,5100.0,12.85,12.85,12.84,12.84,5100.0
2012-11-26 13:25:00,12.85,12.86,12.84,12.86,5200.0,12.85,12.86,12.84,12.86,5200.0
2012-11-26 13:30:00,12.86,12.86,12.85,12.86,4200.0,12.86,12.86,12.85,12.86,4200.0
2012-11-26 13:35:00,12.86,12.86,12.85,12.86,7000.0,12.86,12.86,12.85,12.86,7000.0
2012-11-26 13:40:00,12.86,12.86,12.85,12.86,12500.0,12.86,12.86,12.85,12.86,12500.0
2012-11-26 13:45:00,12.86,12.86,12.82,12.83,16700.0,12.86,12.86,12.82,12.83,16700.0
2012-11-26 13:50:00,12.83,12.84,12.82,12.84,14200.0,12.83,12.84,12.82,12.84,14200.0
2012-11-26 13:55:00,12.83,12.84,12.82,12.82,6000.0,12.83,12.84,12.82,12.82,6000.0
2012-11-26 14:00:00,12.83,12.83,12.79,12.8,16200.0,12.83,12.83,12.79,12.8,16200.0
2012-11-26 14:05:00,12.81,12.83,12.81,12.83,14200.0,12.81,12.83,12.81,12.83,14200.0
2012-11-26 14:10:00,12.84,12.84,12.83,12.84,6200.0,12.84,12.84,12.83,12.84,6200.0
2012-11-26 14:15:00,12.84,12.84,12.83,12.84,9700.0,12.84,12.84,12.83,12.84,9700.0
2012-11-26 14:20:00,12.83,12.85,12.83,12.84,12100.0,12.83,12.85,12.83,12.84,12100.0
2012-11-26 14:25:00,12.84,12.85,12.84,12.85,12500.0,12.84,12.85,12.84,12.85,12500.0
2012-11-26 14:30:00,12.84,12.86,12.84,12.86,6100.0,12.84,12.86,12.84,12.86,6100.0
2012-11-26 14:35:00,12.86,12.88,12.85,12.88,18900.0,12.86,12.88,12.85,12.88,18900.0
2012-11-26 14:40:00,12.88,12.89,12.88,12.89,7600.0,12.88,12.89,12.88,12.89,7600.0
2012-11-26 14:45:00,12.88,12.89,12.88,12.89,16000.0,12.88,12.89,12.88,12.89,16000.0
2012-11-26 14:50:00,12.89,12.92,12.88,12.91,37100.0,12.89,12.92,12.88,12.91,37100.0
2012-11-26 14:55:00,12.91,12.92,12.9,12.92,15400.0,12.91,12.92,12.9,12.92,15400.0
2012-11-26 15:00:00,12.92,12.94,12.92,12.94,17000.0,12.92,12.94,12.92,12.94,17000.0
2012-11-26 15:05:00,12.94,12.95,12.93,12.95,13600.0,12.94,12.95,12.93,12.95,13600.0
2012-11-26 15:10:00,12.95,12.96,12.94,12.95,27200.0,12.95,12.96,12.94,12.95,27200.0
2012-11-26 15:15:00,12.95,12.95,12.94,12.95,18400.0,12.95,12.95,12.94,12.95,18400.0
2012-11-26 15:20:00,12.94,12.95,12.91,12.94,115500.0,12.94,12.95,12.91,12.94,115500.0
2012-11-26 15:25:00,12.94,12.95,12.94,12.95,14400.0,12.94,12.95,12.94,12.95,14400.0
2012-11-26 15:30:00,12.95,12.95,12.94,12.95,11600.0,12.95,12.95,12.94,12.95,11600.0
2012-11-26 15:35:00,12.95,12.97,12.94,12.96,28900.0,12.95,12.97,12.94,12.96,28900.0
2012-11-26 15:40:00,12.97,12.97,12.96,12.96,16800.0,12.97,12.97,12.96,12.96,16800.0
2012-11-26 15:45:00,12.96,12.97,12.96,12.97,42300.0,12.96,12.97,12.96,12.97,42300.0
2012-11-26 15:50:00,12.96,12.97,12.95,12.95,36800.0,12.96,12.97,12.95,12.95,36800.0
2012-11-26 15:55:00,12.95,12.96,12.95,12.96,53000.0,12.95,12.96,12.95,12.96,53000.0
2012-11-27 09:30:00,12.9,12.96,12.69,12.73,73300.0,12.9,12.96,12.69,12.73,73300.0
2012-11-27 09:35:00,12.75,12.81,12.71,12.74,30100.0,12.75,12.81,12.71,12.74,30100.0
2012-11-27 09:40:00,12.75,12.8,12.75,12.8,9900.0,12.75,12.8,12.75,12.8,9900.0
2012-11-27 09:45:00,12.81,12.86,12.81,12.86,9100.0,12.81,12.86,12.81,12.86,9100.0
2012-11-27 09:50:00,12.87,12.89,12.86,12.86,12900.0,12.87,12.89,12.86,12.86,12900.0
2012-11-27 09:55:00,12.87,12.87,12.82,12.86,14400.0,12.87,12.87,12.82,12.86,14400.0
2012-11-27 10:00:00,12.86,12.86,12.78,12.78,11500.0,12.86,12.86,12.78,12.78,11500.0
2012-11-27 10:05:00,12.78,12.8,12.78,12.8,11800.0,12.78,12.8,12.78,12.8,11800.0
2012-11-27 10:10:00,12.8,12.8,12.79,12.8,4300.0,12.8,12.8,12.79,12.8,4300.0
2012-11-27 10:15:00,12.8,12.82,12.78,12.78,14600.0,12.8,12.82,12.78,12.78,14600.0
2012-11-27 10:20:00,12.78,12.79,12.75,12.76,24700.0,12.78,12.79,12.75,12.76,24700.0
2012-11-27 10:25:00,12.77,12.78,12.75,12.76,21900.0,12.77,12.78,12.75,12.76,21900.0
2012-11-27 10:30:00,12.77,12.79,12.75,12.79,7600.0,12.77,12.79,12.75,12.79,7600.0
2012-11-27 10:35:00,12.79,12.8,12.79,12.79,5300.0,12.79,12.8,12.79,12.79,5300.0
2012-11-27 10:40:00,12.79,12.81,12.79,12.8,8100.0,12.79,12.81,12.79,12.8,8100.0
2012-11-27 10:45:00,12.8,12.81,12.78,12.81,12300.0,12.8,12.81,12.78,12.81,12300.0
2012-11-27 10:50:00,12.82,12.83,12.8,12.83,6900.0,12.82,12.83,12.8,12.83,6900.0
2012-11-27 10:55:00,12.82,12.82,12.8,12.8,2800.0,12.82,12.82,12.8,12.8,2800.0
2012-11-27 11:00:00,12.81,12.83,12.8,12.82,4600.0,12.81,12.83,12.8,12.82,4600.0
2012-11-27 11:05:00,12.82,12.83,12.81,12.82,5800.0,12.82,12.83,12.81,12.82,5800.0
2012-11-27 11:10:00,12.82,12.84,12.81,12.81,28200.0,12.82,12.84,12.81,12.81,28200.0
2012-11-27 11:15:00,12.82,12.83,12.81,12.82,7200.0,12.82,12.83,12.81,12.82,7200.0
2012-11-27 11:20:00,12.82,12.82,12.81,12.82,3600.0,12.82,12.82,12.81,12.82,3600.0
2012-11-27 11:25:00,12.81,12.82,12.81,12.82,2200.0,12.81,12.82,12.81,12.82,2200.0
2012-11-27 11:30:00,12.82,12.82,12.81,12.81,7200.0,12.82,12.82,12.81,12.81,7200.0
2012-11-27 11:35:00,12.81,12.86,12.81,12.86,13700.0,12.81,12.86,12.81,12.86,13700.0
2012-11-27 11:40:00,12.87,12.87,12.85,12.85,8800.0,12.87,12.87,12.85,12.85,8800.0
2012-11-27 11:45:00,12.85,12.86,12.85,12.85,2600.0,12.85,12.86,12.85,12.85,2600.0
2012-11-27 11:50:00,12.85,12.88,12.85,12.86,28100.0,12.85,12.88,12.85,12.86,28100.0
2012-11-27 11:55:00,12.86,12.87,12.86,12.86,700.0,12.86,12.87,12.86,12.86,700.0
2012-11-27 12:00:00,12.87,12.88,12.87,12.87,6800.0,12.87,12.88,12.87,12.87,6800.0
2012-11-27 12:05:00,12.87,12.87,12.86,12.86,3300.0,12.87,12.87,12.86,12.86,3300.0
2012-11-27 12:10:00,12.86,12.87,12.84,12.85,3500.0,12.86,12.87,12.84,12.85,3500.0
2012-11-27 12:15:00,12.85,12.85,12.84,12.84,4000.0,12.85,12.85,12.84,12.84,4000.0
2012-11-27 12:20:00,12.85,12.85,12.83,12.84,11500.0,12.85,12.85,12.83,12.84,11500.0
2012-11-27 12:25:00,12.84,12.84,12.83,12.83,400.0,12.84,12.84,12.83,12.83,400.0
2012-11-27 12:30:00,12.84,12.84,12.82,12.83,3000.0,12.84,12.84,12.82,12.83,3000.0
2012-11-27 12:35:00,12.83,12.84,12.82,12.84,12300.0,12.83,12.84,12.82,12.84,12300.0
2012-11-27 12:40:00,12.85,12.85,12.83,12.84,3500.0,12.85,12.85,12.83,12.84,3500.0
2012-11-27 12:45:00,12.84,12.86,12.84,12.85,7700.0,12.84,12.86,12.84,12.85,7700.0
2012-11-27 12:50:00,12.85,12.86,12.85,12.85,1700.0,12.85,12.86,12.85,12.85,1700.0
2012-11-27 12:55:00,12.85,12.85,12.84,12.84,3500.0,12.85,12.85,12.84,12.84,3500.0
2012-11-27 13:00:00,12.84,12.85,12.82,12.83,5500.0,12.84,12.85,12.82,12.83,5500.0
2012-11-27 13:05:00,12.83,12.84,12.83,12.84,6000.0,12.83,12.84,12.83,12.84,6000.0
2012-11-27 13:10:00,12.84,12.84,12.82,12.83,4000.0,12.84,12.84,12.82,12.83,4000.0
2012-11-27 13:15:00,12.83,12.85,12.83,12.85,1900.0,12.83,12.85,12.83,12.85,1900.0
2012-11-27 13:20:00,12.85,12.85,12.83,12.85,6000.0,12.85,12.85,12.83,12.85,6000.0
2012-11-27 13:25:00,12.84,12.85,12.83,12.85,6500.0,12.84,12.85,12.83,12.85,6500.0
2012-11-27 13:30:00,12.85,12.87,12.85,12.87,3900.0,12.85,12.87,12.85,12.87,3900.0
2012-11-27 13:35:00,12.87,12.87,12.86,12.86,8200.0,12.87,12.87,12.86,12.86,8200.0
2012-11-27 13:40:00,12.87,12.9,12.87,12.9,15000.0,12.87,12.9,12.87,12.9,15000.0
2012-11-27 13:45:00,12.89,12.89,12.88,12.88,3700.0,12.89,12.89,12.88,12.88,3700.0
2012-11-27 13:50:00,12.88,12.88,12.87,12.87,7100.0,12.88,12.88,12.87,12.87,7100.0
2012-11-27 13:55:00,12.88,12.88,12.87,12.87,5000.0,12.88,12.88,12.87,12.87,5000.0
2012-11-27 14:00:00,12.88,12.88,12.86,12.88,24000.0,12.88,12.88,12.86,12.88,24000.0
2012-11-27 14:05:00,12.88,12.88,12.87,12.87,8100.0,12.88,12.88,12.87,12.87,8100.0
2012-11-27 14:10:00,12.88,12.89,12.88,12.88,11800.0,12.88,12.89,12.88,12.88,11800.0
2012-11-27 14:15:00,12.88,12.9,12.88,12.89,39100.0,12.88,12.9,12.88,12.89,39100.0
2012-11-27 14:20:00,12.88,12.89,12.85,12.85,19200.0,12.88,12.89,12.85,12.85,19200.0
2012-11-27 14:25:00,12.85,12.85,12.83,12.83,8600.0,12.85,12.85,12.83,12.83,8600.0
2012-11-27 14:30:00,12.84,12.85,12.83,12.83,8200.0,12.84,12.85,12.83,12.83,8200.0
2012-11-27 14:35:00,12.84,12.86,12.83,12.84,19600.0,12.84,12.86,12.83,12.84,19600.0
2012-11-27 14:40:00,12.84,12.85,12.83,12.84,11000.0,12.84,12.85,12.83,12.84,11000.0
2012-11-27 14:45:00,12.84,12.85,12.82,12.82,25100.0,12.84,12.85,12.82,12.82,25100.0
2012-11-27 14:50:00,12.83,12.83,12.82,12.82,4200.0,12.83,12.83,12.82,12.82,4200.0
2012-11-27 14:55:00,12.83,12.85,12.82,12.85,4800.0,12.83,12.85,12.82,12.85,4800.0
2012-11-27 15:00:00,12.84,12.86,12.84,12.85,9100.0,12.84,12.86,12.84,12.85,9100.0
2012-11-27 15:05:00,12.84,12.85,12.84,12.85,16200.0,12.84,12.85,12.84,12.85,16200.0
2012-11-27 15:10:00,12.84,12.85,12.84,12.84,34100.0,12.84,12.85,12.84,12.84,34100.0
2012-11-27 15:15:00,12.84,12.84,12.83,12.83,6700.0,12.84,12.84,12.83,12.83,6700.0
2012-11-27 15:20:00,12.83,12.84,12.82,12.84,31500.0,12.83,12.84,12.82,12.84,31500.0
2012-11-27 15:25:00,12.83,12.84,12.81,12.84,36900.0,12.83,12.84,12.81,12.84,36900.0
2012-11-27 15:30:00,12.84,12.84,12.83,12.83,4200.0,12.84,12.84,12.83,12.83,4200.0
2012-11-27 15:35:00,12.83,12.84,12.81,12.82,18300.0,12.83,12.84,12.81,12.82,18300.0
2012-11-27 15:40:00,12.82,12.83,12.81,12.82,12400.0,12.82,12.83,12.81,12.82,12400.0
2012-11-27 15:45:00,12.82,12.83,12.81,12.81,42500.0,12.82,12.83,12.81,12.81,42500.0
2012-11-27 15:50:00,12.82,12.82,12.81,12.82,11600.0,12.82,12.82,12.81,12.82,11600.0
2012-11-27 15:55:00,12.81,12.82,12.78,12.79,53100.0,12.81,12.82,12.78,12.79,53100.0
2012-11-28 09:30:00,12.71,12.88,12.68,12.71,34000.0,12.71,12.88,12.68,12.71,34000.0
2012-11-28 09:35:00,12.73,12.74,12.68,12.69,40800.0,12.73,12.74,12.68,12.69,40800.0
2012-11-28 09:40:00,12.68,12.68,12.65,12.65,32200.0,12.68,12.68,12.65,12.65,32200.0
2012-11-28 09:45:00,12.65,12.67,12.6,12.6,55800.0,12.65,12.67,12.6,12.6,55800.0
2012-11-28 09:50:00,12.6,12.66,12.59,12.64,66000.0,12.6,12.66,12.59,12.64,66000.0
2012-11-28 09:55:00,12.64,12.65,12.63,12.63,6600.0,12.64,12.65,12.63,12.63,6600.0
2012-11-28 10:00:00,12.63,12.63,12.54,12.54,47200.0,12.63,12.63,12.54,12.54,47200.0
2012-11-28 10:05:00,12.55,12.58,12.54,12.57,71600.0,12.55,12.58,12.54,12.57,71600.0
2012-11-28 10:10:00,12.57,12.62,12.57,12.62,47800.0,12.57,12.62,12.57,12.62,47800.0
2012-11-28 10:15:00,12.62,12.62,12.61,12.62,52400.0,12.62,12.62,12.61,12.62,52400.0
2012-11-28 10:20:00,12.62,12.73,12.62,12.71,97000.0,12.62,12.73,12.62,12.71,97000.0
2012-11-28 10:25:00,12.7,12.7,12.66,12.66,52600.0,12.7,12.7,12.66,12.66,52600.0
2012-11-28 10:30:00,12.66,12.67,12.66,12.67,5400.0,12.66,12.67,12.66,12.67,5400.0
2012-11-28 10:35:00,12.66,12.71,12.66,12.7,137200.0,12.66,12.71,12.66,12.7,137200.0
2012-11-28 10:40:00,12.71,12.71,12.68,12.68,28600.0,12.71,12.71,12.68,12.68,28600.0
2012-11-28 10:45:00,12.68,12.69,12.68,12.68,6400.0,12.68,12.69,12.68,12.68,6400.0
2012-11-28 10:50:00,12.68,12.69,12.64,12.64,130400.0,12.68,12.69,12.64,12.64,130400.0
2012-11-28 10:55:00,12.64,12.65,12.64,12.64,7400.0,12.64,12.65,12.64,12.64,7400.0
2012-11-28 11:00:00,12.65,12.66,12.64,12.64,42400.0,12.65,12.66,12.64,12.64,42400.0
2012-11-28 11:05:00,12.64,12.66,12.64,12.66,18800.0,12.64,12.66,12.64,12.66,18800.0
2012-11-28 11:10:00,12.66,12.7,12.65,12.69,86400.0,12.66,12.7,12.65,12.69,86400.0
2012-11-28 11:15:00,12.7,12.71,12.69,12.71,47000.0,12.7,12.71,12.69,12.71,47000.0
2012-11-28 11:20:00,12.71,12.72,12.7,12.7,17600.0,12.71,12.72,12.7,12.7,17600.0
2012-11-28 11:25:00,12.7,12.72,12.7,12.71,16400.0,12.7,12.72,12.7,12.71,16400.0
2012-11-28 11:30:00,12.72,12.72,12.67,12.68,50000.0,12.72,12.72,12.67,12.68,50000.0
2012-11-28 11:35:00,12.67,12.69,12.67,12.69,27000.0,12.67,12.69,12.67,12.69,27000.0
2012-11-28 11:40:00,12.69,12.69,12.68,12.69,17000.0,12.69,12.69,12.68,12.69,17000.0
2012-11-28 11:45:00,12.69,12.69,12.68,12.69,13000.0,12.69,12.69,12.68,12.69,13000.0
2012-11-28 11:50:00,12.69,12.69,12.67,12.68,13000.0,12.69,12.69,12.67,12.68,13000.0
2012-11-28 11:55:00,12.69,12.72,12.69,12.72,11600.0,12.69,12.72,12.69,12.72,11600.0
2012-11-28 12:00:00,12.71,12.74,12.7,12.71,21200.0,12.71,12.74,12.7,12.71,21200.0
2012-11-28 12:05:00,12.71,12.72,12.71,12.72,104400.0,12.71,12.72,12.71,12.72,104400.0
2012-11-28 12:10:00,12.71,12.75,12.71,12.75,120400.0,12.71,12.75,12.71,12.75,120400.0
2012-11-28 12:15:00,12.75,12.79,12.75,12.79,43800.0,12.75,12.79,12.75,12.79,43800.0
2012-11-28 12:20:00,12.79,12.79,12.77,12.78,9600.0,12.79,12.79,12.77,12.78,9600.0
2012-11-28 12:25:00,12.78,12.8,12.78,12.79,21800.0,12.78,12.8,12.78,12.79,21800.0
2012-11-28 12:30:00,12.8,12.82,12.79,12.8,24000.0,12.8,12.82,12.79,12.8,24000.0
2012-11-28 12:35:00,12.81,12.83,12.81,12.82,16400.0,12.81,12.83,12.81,12.82,16400.0
2012-11-28 12:40:00,12.82,12.83,12.81,12.81,3400.0,12.82,12.83,12.81,12.81,3400.0
2012-11-28 12:45:00,12.82,12.82,12.81,12.81,7400.0,12.82,12.82,12.81,12.81,7400.0
2012-11-28 12:50:00,12.8,12.81,12.79,12.81,95600.0,12.8,12.81,12.79,12.81,95600.0
2012-11-28 12:55:00,12.81,12.81,12.8,12.81,43200.0,12.81,12.81,12.8,12.81,43200.0
2012-11-28 13:00:00,12.81,12.81,12.8,12.8,2800.0,12.81,12.81,12.8,12.8,2800.0
2012-11-28 13:05:00,12.8,12.81,12.79,12.79,9600.0,12.8,12.81,12.79,12.79,9600.0
2012-11-28 13:10:00,12.8,12.82,12.79,12.82,18600.0,12.8,12.82,12.79,12.82,18600.0
2012-11-28 13:15:00,12.82,12.83,12.82,12.82,7600.0,12.82,12.83,12.82,12.82,7600.0
2012-11-28 13:20:00,12.82,12.83,12.81,12.83,19800.0,12.82,12.83,12.81,12.83,19800.0
2012-11-28 13:25:00,12.83,12.83,12.82,12.83,8000.0,12.83,12.83,12.82,12.83,8000.0
2012-11-28 13:30:00,12.83,12.86,12.83,12.85,56400.0,12.83,12.86,12.83,12.85,56400.0
2012-11-28 13:35:00,12.84,12.85,12.83,12.83,57800.0,12.84,12.85,12.83,12.83,57800.0
2012-11-28 13:40:00,12.84,12.85,12.83,12.85,19800.0,12.84,12.85,12.83,12.85,19800.0
2012-11-28 13:45:00,12.85,12.85,12.84,12.84,8000.0,12.85,12.85,12.84,12.84,8000.0
2012-11-28 13:50:00,12.85,12.85,12.84,12.85,6200.0,12.85,12.85,12.84,12.85,6200.0
2012-11-28 13:55:00,12.85,12.85,12.83,12.84,8200.0,12.85,12.85,12.83,12.84,8200.0
2012-11-28 14:00:00,12.84,12.84,12.82,12.83,6800.0,12.84,12.84,12.82,12.83,6800.0
2012-11-28 14:05:00,12.82,12.83,12.81,12.82,7400.0,12.82,12.83,12.81,12.82,7400.0
2012-11-28 14:10:00,12.81,12.82,12.81,12.82,9800.0,12.81,12.82,12.81,12.82,9800.0
2012-11-28 14:15:00,12.82,12.82,12.81,12.82,6800.0,12.82,12.82,12.81,12.82,6800.0
2012-11-28 14:20:00,12.81,12.82,12.8,12.81,7400.0,12.81,12.82,12.8,12.81,7400.0
2012-11-28 14:25:00,12.8,12.81,12.8,12.8,3800.0,12.8,12.81,12.8,12.8,3800.0
2012-11-28 14:30:00,12.81,12.82,12.8,12.82,36800.0,12.81,12.82,12.8,12.82,36800.0
2012-11-28 14:35:00,12.82,12.84,12.82,12.82,33800.0,12.82,12.84,12.82,12.82,33800.0
2012-11-28 14:40:00,12.83,12.85,12.83,12.84,15200.0,12.83,12.85,12.83,12.84,15200.0
2012-11-28 14:45:00,12.85,12.85,12.84,12.85,11600.0,12.85,12.85,12.84,12.85,11600.0
2012-11-28 14:50:00,12.85,12.86,12.84,12.86,28200.0,12.85,12.86,12.84,12.86,28200.0
2012-11-28 14:55:00,12.86,12.86,12.85,12.86,8800.0,12.86,12.86,12.85,12.86,8800.0
2012-11-28 15:00:00,12.85,12.88,12.85,12.87,61200.0,12.85,12.88,12.85,12.87,61200.0
2012-11-28 15:05:00,12.87,12.89,12.87,12.88,67400.0,12.87,12.89,12.87,12.88,67400.0
2012-11-28 15:10:00,12.89,12.9,12.88,12.9,55800.0,12.89,12.9,12.88,12.9,55800.0
2012-11-28 15:15:00,12.9,12.91,12.89,12.91,29800.0,12.9,12.91,12.89,12.91,29800.0
2012-11-28 15:20:00,12.9,12.92,12.9,12.91,58200.0,12.9,12.92,12.9,12.91,58200.0
2012-11-28 15:25:00,12.92,12.95,12.91,12.95,50400.0,12.92,12.95,12.91,12.95,50400.0
2012-11-28 15:30:00,12.95,12.96,12.94,12.95,46400.0,12.95,12.96,12.94,12.95,46400.0
2012-11-28 15:35:00,12.96,12.97,12.95,12.96,79400.0,12.96,12.97,12.95,12.96,79400.0
2012-11-28 15:40:00,12.96,12.97,12.95,12.96,37800.0,12.96,12.97,12.95,12.96,37800.0
2012-11-28 15:45:00,12.96,12.98,12.96,12.96,96000.0,12.96,12.98,12.96,12.96,96000.0
2012-11-28 15:50:00,12.96,12.98,12.96,12.98,67200.0,12.96,12.98,12.96,12.98,67200.0
2012-11-28 15:55:00,12.98,12.98,12.95,12.97,190800.0,12.98,12.98,12.95,12.97,190800.0
2012-11-29 09:30:00,12.98,13.0,12.96,13.0,27600.0,12.98,13.0,12.96,13.0,27600.0
2012-11-29 09:35:00,13.02,13.03,12.98,12.98,10700.0,13.02,13.03,12.98,12.98,10700.0
2012-11-29 09:40:00,12.99,12.99,12.95,12.96,40900.0,12.99,12.99,12.95,12.96,40900.0
2012-11-29 09:45:00,12.96,12.96,12.93,12.94,18000.0,12.96,12.96,12.93,12.94,18000.0
2012-11-29 09:50:00,12.95,12.95,12.92,12.93,10000.0,12.95,12.95,12.92,12.93,10000.0
2012-11-29 09:55:00,12.93,12.97,12.92,12.96,17800.0,12.93,12.97,12.92,12.96,17800.0
2012-11-29 10:00:00,12.97,12.99,12.94,12.94,8700.0,12.97,12.99,12.94,12.94,8700.0
2012-11-29 10:05:00,12.94,12.96,12.91,12.92,15800.0,12.94,12.96,12.91,12.92,15800.0
2012-11-29 10:10:00,12.92,12.95,12.91,12.95,38300.0,12.92,12.95,12.91,12.95,38300.0
2012-11-29 10:15:00,12.94,12.96,12.93,12.94,17200.0,12.94,12.96,12.93,12.94,17200.0
2012-11-29 10:20:00,12.94,12.96,12.93,12.95,38400.0,12.94,12.96,12.93,12.95,38400.0
2012-11-29 10:25:00,12.95,12.98,12.95,12.95,20700.0,12.95,12.98,12.95,12.95,20700.0
2012-11-29 10:30:00,12.94,12.95,12.93,12.94,11000.0,12.94,12.95,12.93,12.94,11000.0
2012-11-29 10:35:00,12.94,12.94,12.91,12.92,35200.0,12.94,12.94,12.91,12.92,35200.0
2012-11-29 10:40:00,12.91,12.94,12.91,12.93,15900.0,12.91,12.94,12.91,12.93,15900.0
2012-11-29 10:45:00,12.93,12.96,12.93,12.96,26500.0,12.93,12.96,12.93,12.96,26500.0
2012-11-29 10:50:00,12.96,12.99,12.96,12.97,32500.0,12.96,12.99,12.96,12.97,32500.0
2012-11-29 10:55:00,12.97,12.97,12.96,12.97,11500.0,12.97,12.97,12.96,12.97,11500.0
2012-11-29 11:00:00,12.96,12.96,12.94,12.95,10400.0,12.96,12.96,12.94,12.95,10400.0
2012-11-29 11:05:00,12.95,12.98,12.94,12.96,198700.0,12.95,12.98,12.94,12.96,198700.0
2012-11-29 11:10:00,12.96,12.97,12.96,12.97,5100.0,12.96,12.97,12.96,12.97,5100.0
2012-11-29 11:15:00,12.97,12.99,12.96,12.98,10500.0,12.97,12.99,12.96,12.98,10500.0
2012-11-29 11:20:00,12.97,12.97,12.94,12.94,6100.0,12.97,12.97,12.94,12.94,6100.0
2012-11-29 11:25:00,12.94,12.95,12.93,12.95,21100.0,12.94,12.95,12.93,12.95,21100.0
2012-11-29 11:30:00,12.95,12.97,12.95,12.95,9400.0,12.95,12.97,12.95,12.95,9400.0
2012-11-29 11:35:00,12.95,12.96,12.95,12.96,2500.0,12.95,12.96,12.95,12.96,2500.0
2012-11-29 11:40:00,12.96,12.96,12.87,12.92,72200.0,12.96,12.96,12.87,12.92,72200.0
2012-11-29 11:45:00,12.93,12.94,12.92,12.94,14800.0,12.93,12.94,12.92,12.94,14800.0
2012-11-29 11:50:00,12.95,12.96,12.94,12.95,15300.0,12.95,12.96,12.94,12.95,15300.0
2012-11-29 11:55:00,12.94,12.95,12.93,12.93,5900.0,12.94,12.95,12.93,12.93,5900.0
2012-11-29 12:00:00,12.93,12.94,12.92,12.93,9700.0,12.93,12.94,12.92,12.93,9700.0
2012-11-29 12:05:00,12.92,12.93,12.9,12.91,9000.0,12.92,12.93,12.9,12.91,9000.0
2012-11-29 12:10:00,12.91,12.94,12.91,12.94,6000.0,12.91,12.94,12.91,12.94,6000.0
2012-11-29 12:15:00,12.94,12.94,12.93,12.93,6900.0,12.94,12.94,12.93,12.93,6900.0
2012-11-29 12:20:00,12.93,12.94,12.93,12.94,3900.0,12.93,12.94,12.93,12.94,3900.0
2012-11-29 12:25:00,12.94,12.95,12.94,12.94,2700.0,12.94,12.95,12.94,12.94,2700.0
2012-11-29 12:30:00,12.94,12.95,12.93,12.94,5700.0,12.94,12.95,12.93,12.94,5700.0
2012-11-29 12:35:00,12.94,12.96,12.93,12.96,9000.0,12.94,12.96,12.93,12.96,9000.0
2012-11-29 12:40:00,12.95,12.96,12.93,12.94,12100.0,12.95,12.96,12.93,12.94,12100.0
2012-11-29 12:45:00,12.93,12.95,12.91,12.92,13800.0,12.93,12.95,12.91,12.92,13800.0
2012-11-29 12:50:00,12.93,12.94,12.93,12.94,10000.0,12.93,12.94,12.93,12.94,10000.0
2012-11-29 12:55:00,12.93,12.94,12.93,12.93,2500.0,12.93,12.94,12.93,12.93,2500.0
2012-11-29 13:00:00,12.93,12.95,12.93,12.94,5500.0,12.93,12.95,12.93,12.94,5500.0
2012-11-29 13:05:00,12.94,12.94,12.92,12.92,5800.0,12.94,12.94,12.92,12.92,5800.0
2012-11-29 13:10:00,12.93,12.93,12.91,12.91,3600.0,12.93,12.93,12.91,12.91,3600.0
2012-11-29 13:15:00,12.91,12.92,12.9,12.91,6000.0,12.91,12.92,12.9,12.91,6000.0
2012-11-29 13:20:00,12.91,12.92,12.9,12.91,4500.0,12.91,12.92,12.9,12.91,4500.0
2012-11-29 13:25:00,12.91,12.91,12.9,12.91,3200.0,12.91,12.91,12.9,12.91,3200.0
2012-11-29 13:30:00,12.91,12.94,12.9,12.94,11900.0,12.91,12.94,12.9,12.94,11900.0
2012-11-29 13:35:00,12.94,12.94,12.93,12.93,7300.0,12.94,12.94,12.93,12.93,7300.0
2012-11-29 13:40:00,12.94,12.94,12.92,12.93,7200.0,12.94,12.94,12.92,12.93,7200.0
2012-11-29 13:45:00,12.92,12.94,12.92,12.93,14600.0,12.92,12.94,12.92,12.93,14600.0
2012-11-29 13:50:00,12.93,12.94,12.93,12.94,12200.0,12.93,12.94,12.93,12.94,12200.0
2012-11-29 13:55:00,12.93,12.94,12.93,12.93,8900.0,12.93,12.94,12.93,12.93,8900.0
2012-11-29 14:00:00,12.93,12.94,12.93,12.93,9200.0,12.93,12.94,12.93,12.93,9200.0
2012-11-29 14:05:00,12.94,12.94,12.93,12.94,5600.0,12.94,12.94,12.93,12.94,5600.0
2012-11-29 14:10:00,12.94,12.94,12.93,12.94,11600.0,12.94,12.94,12.93,12.94,11600.0
2012-11-29 14:15:00,12.94,12.95,12.93,12.93,44600.0,12.94,12.95,12.93,12.93,44600.0
2012-11-29 14:20:00,12.94,12.95,12.94,12.95,8800.0,12.94,12.95,12.94,12.95,8800.0
2012-11-29 14:25:00,12.96,12.96,12.95,12.95,1700.0,12.96,12.96,12.95,12.95,1700.0
2012-11-29 14:30:00,12.96,12.97,12.96,12.96,6700.0,12.96,12.97,12.96,12.96,6700.0
2012-11-29 14:35:00,12.97,12.97,12.96,12.96,2200.0,12.97,12.97,12.96,12.96,2200.0
2012-11-29 14:40:00,12.96,12.98,12.94,12.94,37100.0,12.96,12.98,12.94,12.94,37100.0
2012-11-29 14:45:00,12.94,12.96,12.94,12.95,6100.0,12.94,12.96,12.94,12.95,6100.0
2012-11-29 14:50:00,12.96,12.96,12.94,12.94,15500.0,12.96,12.96,12.94,12.94,15500.0
2012-11-29 14:55:00,12.94,12.95,12.94,12.94,1400.0,12.94,12.95,12.94,12.94,1400.0
2012-11-29 15:00:00,12.94,12.96,12.94,12.95,12700.0,12.94,12.96,12.94,12.95,12700.0
2012-11-29 15:05:00,12.94,12.95,12.93,12.95,22100.0,12.94,12.95,12.93,12.95,22100.0
2012-11-29 15:10:00,12.95,12.95,12.94,12.95,2100.0,12.95,12.95,12.94,12.95,2100.0
2012-11-29 15:15:00,12.94,12.95,12.94,12.94,5400.0,12.94,12.95,12.94,12.94,5400.0
2012-11-29 15:20:00,12.95,12.95,12.92,12.92,13000.0,12.95,12.95,12.92,12.92,13000.0
2012-11-29 15:25:00,12.92,12.94,12.92,12.94,18700.0,12.92,12.94,12.92,12.94,18700.0
2012-11-29 15:30:00,12.94,12.95,12.93,12.93,15900.0,12.94,12.95,12.93,12.93,15900.0
2012-11-29 15:35:00,12.94,12.95,12.9,12.95,122300.0,12.94,12.95,12.9,12.95,122300.0
2012-11-29 15:40:00,12.94,12.96,12.94,12.95,29000.0,12.94,12.96,12.94,12.95,29000.0
2012-11-29 15:45:00,12.95,12.96,12.93,12.93,41200.0,12.95,12.96,12.93,12.93,41200.0
2012-11-29 15:50:00,12.94,12.94,12.91,12.91,62300.0,12.94,12.94,12.91,12.91,62300.0
2012-11-29 15:55:00,12.92,12.92,12.89,12.91,127500.0,12.92,12.92,12.89,12.91,127500.0
2012-11-30 09:30:00,12.88,12.92,12.74,12.76,61700.0,12.88,12.92,12.74,12.76,61700.0
2012-11-30 09:35:00,12.76,12.76,12.67,12.67,71000.0,12.76,12.76,12.67,12.67,71000.0
2012-11-30 09:40:00,12.67,12.71,12.65,12.71,39100.0,12.67,12.71,12.65,12.71,39100.0
2012-11-30 09:45:00,12.71,12.71,12.62,12.63,88400.0,12.71,12.71,12.62,12.63,88400.0
2012-11-30 09:50:00,12.63,12.7,12.61,12.68,56900.0,12.63,12.7,12.61,12.68,56900.0
2012-11-30 09:55:00,12.68,12.69,12.66,12.66,24300.0,12.68,12.69,12.66,12.66,24300.0
2012-11-30 10:00:00,12.66,12.68,12.65,12.67,40600.0,12.66,12.68,12.65,12.67,40600.0
2012-11-30 10:05:00,12.68,12.68,12.64,12.65,34400.0,12.68,12.68,12.64,12.65,34400.0
2012-11-30 10:10:00,12.64,12.66,12.63,12.66,26700.0,12.64,12.66,12.63,12.66,26700.0
2012-11-30 10:15:00,12.66,12.7,12.66,12.7,50400.0,12.66,12.7,12.66,12.7,50400.0
2012-11-30 10:20:00,12.7,12.71,12.68,12.69,10300.0,12.7,12.71,12.68,12.69,10300.0
2012-11-30 10:25:00,12.68,12.69,12.68,12.69,8800.0,12.68,12.69,12.68,12.69,8800.0
2012-11-30 10:30:00,12.69,12.7,12.69,12.69,22000.0,12.69,12.7,12.69,12.69,22000.0
2012-11-30 10:35:00,12.7,12.72,12.69,12.72,18100.0,12.7,12.72,12.69,12.72,18100.0
2012-11-30 10:40:00,12.71,12.73,12.7,12.72,22300.0,12.71,12.73,12.7,12.72,22300.0
2012-11-30 10:45:00,12.72,12.73,12.7,12.7,7400.0,12.72,12.73,12.7,12.7,7400.0
2012-11-30 10:50:00,12.7,12.7,12.69,12.69,2600.0,12.7,12.7,12.69,12.69,2600.0
2012-11-30 10:55:00,12.7,12.71,12.69,12.71,20000.0,12.7,12.71,12.69,12.71,20000.0
2012-11-30 11:00:00,12.71,12.73,12.71,12.73,31900.0,12.71,12.73,12.71,12.73,31900.0
2012-11-30 11:05:00,12.73,12.74,12.72,12.72,12300.0,12.73,12.74,12.72,12.72,12300.0
2012-11-30 11:10:00,12.72,12.72,12.71,12.71,9500.0,12.72,12.72,12.71,12.71,9500.0
2012-11-30 11:15:00,12.71,12.71,12.69,12.69,12800.0,12.71,12.71,12.69,12.69,12800.0
2012-11-30 11:20:00,12.7,12.7,12.68,12.7,11700.0,12.7,12.7,12.68,12.7,11700.0
2012-11-30 11:25:00,12.7,12.71,12.7,12.7,5500.0,12.7,12.71,12.7,12.7,5500.0
2012-11-30 11:30:00,12.7,12.71,12.69,12.69,5500.0,12.7,12.71,12.69,12.69,5500.0
2012-11-30 11:35:00,12.7,12.7,12.69,12.7,8000.0,12.7,12.7,12.69,12.7,8000.0
2012-11-30 11:40:00,12.71,12.71,12.7,12.7,10200.0,12.71,12.71,12.7,12.7,10200.0
2012-11-30 11:45:00,12.71,12.71,12.7,12.7,4100.0,12.71,12.71,12.7,12.7,4100.0
2012-11-30 11:50:00,12.7,12.71,12.7,12.71,2400.0,12.7,12.71,12.7,12.71,2400.0
2012-11-30 11:55:00,12.71,12.72,12.7,12.7,22400.0,12.71,12.72,12.7,12.7,22400.0
2012-11-30 12:00:00,12.71,12.71,12.7,12.7,7700.0,12.71,12.71,12.7,12.7,7700.0
2012-11-30 12:05:00,12.7,12.7,12.69,12.7,3800.0,12.7,12.7,12.69,12.7,3800.0
2012-11-30 12:10:00,12.7,12.7,12.69,12.7,5800.0,12.7,12.7,12.69,12.7,5800.0
2012-11-30 12:15:00,12.7,12.7,12.69,12.7,6000.0,12.7,12.7,12.69,12.7,6000.0
2012-11-30 12:20:00,12.7,12.7,12.7,12.7,7100.0,12.7,12.7,12.7,12.7,7100.0
2012-11-30 12:25:00,12.7,12.7,12.69,12.7,10800.0,12.7,12.7,12.69,12.7,10800.0
2012-11-30 12:30:00,12.7,12.71,12.7,12.7,9500.0,12.7,12.71,12.7,12.7,9500.0
2012-11-30 12:35:00,12.71,12.73,12.71,12.73,15000.0,12.71,12.73,12.71,12.73,15000.0
2012-11-30 12:40:00,12.73,12.73,12.72,12.72,4100.0,12.73,12.73,12.72,12.72,4100.0
2012-11-30 12:45:00,12.72,12.73,12.69,12.7,19500.0,12.72,12.73,12.69,12.7,19500.0
2012-11-30 12:50:00,12.7,12.71,12.69,12.7,7100.0,12.7,12.71,12.69,12.7,7100.0
2012-11-30 12:55:00,12.7,12.7,12.68,12.7,16300.0,12.7,12.7,12.68,12.7,16300.0
2012-11-30 13:00:00,12.69,12.71,12.69,12.71,17700.0,12.69,12.71,12.69,12.71,17700.0
2012-11-30 13:05:00,12.71,12.72,12.71,12.72,7200.0,12.71,12.72,12.71,12.72,7200.0
2012-11-30 13:10:00,12.72,12.73,12.71,12.72,38200.0,12.72,12.73,12.71,12.72,38200.0
2012-11-30 13:15:00,12.71,12.73,12.71,12.71,15100.0,12.71,12.73,12.71,12.71,15100.0
2012-11-30 13:20:00,12.71,12.75,12.71,12.74,19200.0,12.71,12.75,12.71,12.74,19200.0
2012-11-30 13:25:00,12.74,12.75,12.74,12.75,12600.0,12.74,12.75,12.74,12.75,12600.0
2012-11-30 13:30:00,12.75,12.76,12.73,12.73,19100.0,12.75,12.76,12.73,12.73,19100.0
2012-11-30 13:35:00,12.74,12.74,12.73,12.73,6200.0,12.74,12.74,12.73,12.73,6200.0
2012-11-30 13:40:00,12.73,12.74,12.71,12.74,17800.0,12.73,12.74,12.71,12.74,17800.0
2012-11-30 13:45:00,12.74,12.74,12.73,12.74,7100.0,12.74,12.74,12.73,12.74,7100.0
2012-11-30 13:50:00,12.73,12.73,12.72,12.73,18100.0,12.73,12.73,12.72,12.73,18100.0
2012-11-30 13:55:00,12.73,12.75,12.73,12.74,45000.0,12.73,12.75,12.73,12.74,45000.0
2012-11-30 14:00:00,12.74,12.75,12.72,12.73,15000.0,12.74,12.75,12.72,12.73,15000.0
2012-11-30 14:05:00,12.74,12.74,12.73,12.73,2200.0,12.74,12.74,12.73,12.73,2200.0
2012-11-30 14:10:00,12.74,12.74,12.72,12.73,21700.0,12.74,12.74,12.72,12.73,21700.0
2012-11-30 14:15:00,12.73,12.75,12.71,12.75,42400.0,12.73,12.75,12.71,12.75,42400.0
2012-11-30 14:20:00,12.75,12.75,12.73,12.74,72300.0,12.75,12.75,12.73,12.74,72300.0
2012-11-30 14:25:00,12.75,12.75,12.73,12.74,26600.0,12.75,12.75,12.73,12.74,26600.0
2012-11-30 14:30:00,12.73,12.74,12.7,12.71,35200.0,12.73,12.74,12.7,12.71,35200.0
2012-11-30 14:35:00,12.7,12.71,12.7,12.71,11100.0,12.7,12.71,12.7,12.71,11100.0
2012-11-30 14:40:00,12.7,12.71,12.69,12.7,6400.0,12.7,12.71,12.69,12.7,6400.0
2012-11-30 14:45:00,12.7,12.7,12.69,12.7,5100.0,12.7,12.7,12.69,12.7,5100.0
2012-11-30 14:50:00,12.7,12.7,12.66,12.67,14000.0,12.7,12.7,12.66,12.67,14000.0
2012-11-30 14:55:00,12.68,12.68,12.67,12.67,4500.0,12.68,12.68,12.67,12.67,4500.0
2012-11-30 15:00:00,12.68,12.68,12.66,12.68,13800.0,12.68,12.68,12.66,12.68,13800.0
2012-11-30 15:05:00,12.68,12.69,12.67,12.69,22500.0,12.68,12.69,12.67,12.69,22500.0
2012-11-30 15:10:00,12.69,12.7,12.69,12.7,15100.0,12.69,12.7,12.69,12.7,15100.0
2012-11-30 15:15:00,12.69,12.7,12.69,12.7,14900.0,12.69,12.7,12.69,12.7,14900.0
2012-11-30 15:20:00,12.69,12.7,12.69,12.69,9100.0,12.69,12.7,12.69,12.69,9100.0
2012-11-30 15:25:00,12.7,12.7,12.68,12.69,14900.0,12.7,12.7,12.68,12.69,14900.0
2012-11-30 15:30:00,12.69,12.69,12.68,12.69,18100.0,12.69,12.69,12.68,12.69,18100.0
2012-11-30 15:35:00,12.69,12.7,12.68,12.7,38800.0,12.69,12.7,12.68,12.7,38800.0
2012-11-30 15:40:00,12.7,12.7,12.69,12.7,13600.0,12.7,12.7,12.69,12.7,13600.0
2012-11-30 15:45:00,12.7,12.7,12.69,12.7,44900.0,12.7,12.7,12.69,12.7,44900.0
2012-11-30 15:50:00,12.7,12.7,12.69,12.7,50800.0,12.7,12.7,12.69,12.7,50800.0
2012-11-30 15:55:00,12.7,12.76,12.69,12.72,380200.0,12.7,12.76,12.69,12.72,380200.0
2012-12-03 09:30:00,12.8,12.84,12.71,12.74,24600.0,12.8,12.84,12.71,12.74,24600.0
2012-12-03 09:35:00,12.78,12.79,12.76,12.78,6600.0,12.78,12.79,12.76,12.78,6600.0
2012-12-03 09:40:00,12.78,12.79,12.72,12.73,14700.0,12.78,12.79,12.72,12.73,14700.0
2012-12-03 09:45:00,12.73,12.74,12.7,12.73,15900.0,12.73,12.74,12.7,12.73,15900.0
2012-12-03 09:50:00,12.73,12.73,12.69,12.69,9600.0,12.73,12.73,12.69,12.69,9600.0
2012-12-03 09:55:00,12.71,12.72,12.71,12.72,2800.0,12.71,12.72,12.71,12.72,2800.0
2012-12-03 10:00:00,12.71,12.71,12.61,12.65,81200.0,12.71,12.71,12.61,12.65,81200.0
2012-12-03 10:05:00,12.64,12.69,12.64,12.68,15000.0,12.64,12.69,12.64,12.68,15000.0
2012-12-03 10:10:00,12.68,12.7,12.68,12.7,5000.0,12.68,12.7,12.68,12.7,5000.0
2012-12-03 10:15:00,12.7,12.72,12.69,12.72,15200.0,12.7,12.72,12.69,12.72,15200.0
2012-12-03 10:20:00,12.73,12.75,12.73,12.75,3500.0,12.73,12.75,12.73,12.75,3500.0
2012-12-03 10:25:00,12.74,12.76,12.73,12.76,12900.0,12.74,12.76,12.73,12.76,12900.0
2012-12-03 10:30:00,12.75,12.76,12.75,12.75,18000.0,12.75,12.76,12.75,12.75,18000.0
2012-12-03 10:35:00,12.76,12.76,12.75,12.75,8600.0,12.76,12.76,12.75,12.75,8600.0
2012-12-03 10:40:00,12.76,12.77,12.75,12.76,7800.0,12.76,12.77,12.75,12.76,7800.0
2012-12-03 10:45:00,12.76,12.78,12.75,12.78,8500.0,12.76,12.78,12.75,12.78,8500.0
2012-12-03 10:50:00,12.78,12.79,12.72,12.73,16800.0,12.78,12.79,12.72,12.73,16800.0
2012-12-03 10:55:00,12.72,12.75,12.71,12.75,11700.0,12.72,12.75,12.71,12.75,11700.0
2012-12-03 11:00:00,12.74,12.75,12.74,12.74,3300.0,12.74,12.75,12.74,12.74,3300.0
2012-12-03 11:05:00,12.75,12.75,12.74,12.74,2700.0,12.75,12.75,12.74,12.74,2700.0
2012-12-03 11:10:00,12.75,12.75,12.74,12.74,2900.0,12.75,12.75,12.74,12.74,2900.0
2012-12-03 11:15:00,12.74,12.75,12.74,12.75,1500.0,12.74,12.75,12.74,12.75,1500.0
2012-12-03 11:20:00,12.75,12.75,12.69,12.7,29300.0,12.75,12.75,12.69,12.7,29300.0
2012-12-03 11:25:00,12.7,12.72,12.7,12.72,2400.0,12.7,12.72,12.7,12.72,2400.0
2012-12-03 11:30:00,12.71,12.74,12.7,12.74,16400.0,12.71,12.74,12.7,12.74,16400.0
2012-12-03 11:35:00,12.74,12.74,12.73,12.74,2100.0,12.74,12.74,12.73,12.74,2100.0
2012-12-03 11:40:00,12.74,12.74,12.73,12.74,5900.0,12.74,12.74,12.73,12.74,5900.0
2012-12-03 11:45:00,12.74,12.75,12.74,12.75,2700.0,12.74,12.75,12.74,12.75,2700.0
2012-12-03 11:50:00,12.75,12.77,12.75,12.77,7200.0,12.75,12.77,12.75,12.77,7200.0
2012-12-03 11:55:00,12.77,12.77,12.76,12.76,1200.0,12.77,12.77,12.76,12.76,1200.0
2012-12-03 12:00:00,12.77,12.77,12.74,12.76,14300.0,12.77,12.77,12.74,12.76,14300.0
2012-12-03 12:05:00,12.76,12.76,12.75,12.75,1100.0,12.76,12.76,12.75,12.75,1100.0
2012-12-03 12:10:00,12.76,12.76,12.75,12.76,4800.0,12.76,12.76,12.75,12.76,4800.0
2012-12-03 12:15:00,12.76,12.76,12.73,12.74,12300.0,12.76,12.76,12.73,12.74,12300.0
2012-12-03 12:20:00,12.74,12.74,12.73,12.74,3100.0,12.74,12.74,12.73,12.74,3100.0
2012-12-03 12:25:00,12.73,12.75,12.73,12.74,14100.0,12.73,12.75,12.73,12.74,14100.0
2012-12-03 12:30:00,12.74,12.75,12.73,12.73,8700.0,12.74,12.75,12.73,12.73,8700.0
2012-12-03 12:35:00,12.73,12.74,12.73,12.74,3500.0,12.73,12.74,12.73,12.74,3500.0
2012-12-03 12:40:00,12.73,12.74,12.71,12.71,9200.0,12.73,12.74,12.71,12.71,9200.0
2012-12-03 12:45:00,12.72,12.72,12.71,12.72,3100.0,12.72,12.72,12.71,12.72,3100.0
2012-12-03 12:50:00,12.72,12.73,12.71,12.72,8100.0,12.72,12.73,12.71,12.72,8100.0
2012-12-03 12:55:00,12.73,12.73,12.7,12.7,22500.0,12.73,12.73,12.7,12.7,22500.0
2012-12-03 13:00:00,12.7,12.7,12.66,12.66,13700.0,12.7,12.7,12.66,12.66,13700.0
2012-12-03 13:05:00,12.67,12.7,12.66,12.68,20500.0,12.67,12.7,12.66,12.68,20500.0
2012-12-03 13:10:00,12.69,12.69,12.68,12.68,1500.0,12.69,12.69,12.68,12.68,1500.0
2012-12-03 13:15:00,12.68,12.69,12.68,12.68,1200.0,12.68,12.69,12.68,12.68,1200.0
2012-12-03 13:20:00,12.69,12.69,12.68,12.69,1500.0,12.69,12.69,12.68,12.69,1500.0
2012-12-03 13:25:00,12.69,12.69,12.68,12.69,10800.0,12.69,12.69,12.68,12.69,10800.0
2012-12-03 13:30:00,12.69,12.69,12.68,12.68,1800.0,12.69,12.69,12.68,12.68,1800.0
2012-12-03 13:35:00,12.69,12.69,12.63,12.65,21300.0,12.69,12.69,12.63,12.65,21300.0
2012-12-03 13:40:00,12.64,12.65,12.62,12.64,26900.0,12.64,12.65,12.62,12.64,26900.0
2012-12-03 13:45:00,12.63,12.65,12.63,12.65,9500.0,12.63,12.65,12.63,12.65,9500.0
2012-12-03 13:50:00,12.65,12.65,12.63,12.64,10500.0,12.65,12.65,12.63,12.64,10500.0
2012-12-03 13:55:00,12.63,12.65,12.63,12.64,10500.0,12.63,12.65,12.63,12.64,10500.0
2012-12-03 14:00:00,12.65,12.68,12.65,12.68,23100.0,12.65,12.68,12.65,12.68,23100.0
2012-12-03 14:05:00,12.68,12.7,12.68,12.7,4800.0,12.68,12.7,12.68,12.7,4800.0
2012-12-03 14:10:00,12.7,12.7,12.7,12.7,18400.0,12.7,12.7,12.7,12.7,18400.0
2012-12-03 14:15:00,12.7,12.71,12.69,12.7,11100.0,12.7,12.71,12.69,12.7,11100.0
2012-12-03 14:20:00,12.7,12.7,12.69,12.7,1100.0,12.7,12.7,12.69,12.7,1100.0
2012-12-03 14:25:00,12.69,12.7,12.69,12.7,10300.0,12.69,12.7,12.69,12.7,10300.0
2012-12-03 14:30:00,12.69,12.7,12.69,12.7,19800.0,12.69,12.7,12.69,12.7,19800.0
2012-12-03 14:35:00,12.7,12.7,12.69,12.7,4700.0,12.7,12.7,12.69,12.7,4700.0
2012-12-03 14:40:00,12.69,12.7,12.69,12.7,3900.0,12.69,12.7,12.69,12.7,3900.0
2012-12-03 14:45:00,12.7,12.7,12.69,12.7,1300.0,12.7,12.7,12.69,12.7,1300.0
2012-12-03 14:50:00,12.7,12.7,12.69,12.7,3700.0,12.7,12.7,12.69,12.7,3700.0
2012-12-03 14:55:00,12.7,12.7,12.69,12.7,4400.0,12.7,12.7,12.69,12.7,4400.0
2012-12-03 15:00:00,12.69,12.71,12.69,12.69,59100.0,12.69,12.71,12.69,12.69,59100.0
2012-12-03 15:05:00,12.7,12.7,12.69,12.7,7700.0,12.7,12.7,12.69,12.7,7700.0
2012-12-03 15:10:00,12.69,12.7,12.69,12.7,14400.0,12.69,12.7,12.69,12.7,14400.0
2012-12-03 15:15:00,12.69,12.7,12.66,12.66,23300.0,12.69,12.7,12.66,12.66,23300.0
2012-12-03 15:20:00,12.67,12.69,12.67,12.69,21200.0,12.67,12.69,12.67,12.69,21200.0
2012-12-03 15:25:00,12.69,12.7,12.69,12.7,11000.0,12.69,12.7,12.69,12.7,11000.0
2012-12-03 15:30:00,12.7,12.7,12.69,12.7,16900.0,12.7,12.7,12.69,12.7,16900.0
2012-12-03 15:35:00,12.7,12.7,12.69,12.7,4900.0,12.7,12.7,12.69,12.7,4900.0
2012-12-03 15:40:00,12.7,12.7,12.69,12.69,11100.0,12.7,12.7,12.69,12.69,11100.0
2012-12-03 15:45:00,12.7,12.7,12.69,12.7,45500.0,12.7,12.7,12.69,12.7,45500.0
2012-12-03 15:50:00,12.7,12.72,12.69,12.71,47900.0,12.7,12.72,12.69,12.71,47900.0
2012-12-03 15:55:00,12.71,12.72,12.68,12.7,67900.0,12.71,12.72,12.68,12.7,67900.0
2012-12-04 09:30:00,12.71,12.75,12.67,12.71,7400.0,12.71,12.75,12.67,12.71,7400.0
2012-12-04 09:35:00,12.7,12.73,12.7,12.71,6800.0,12.7,12.73,12.7,12.71,6800.0
2012-12-04 09:40:00,12.71,12.74,12.69,12.69,12900.0,12.71,12.74,12.69,12.69,12900.0
2012-12-04 09:45:00,12.69,12.7,12.68,12.68,3800.0,12.69,12.7,12.68,12.68,3800.0
2012-12-04 09:50:00,12.69,12.73,12.69,12.71,13700.0,12.69,12.73,12.69,12.71,13700.0
2012-12-04 09:55:00,12.71,12.73,12.67,12.69,6800.0,12.71,12.73,12.67,12.69,6800.0
2012-12-04 10:00:00,12.68,12.71,12.67,12.67,40800.0,12.68,12.71,12.67,12.67,40800.0
2012-12-04 10:05:00,12.68,12.73,12.67,12.73,11600.0,12.68,12.73,12.67,12.73,11600.0
2012-12-04 10:10:00,12.71,12.75,12.71,12.74,7200.0,12.71,12.75,12.71,12.74,7200.0
2012-12-04 10:15:00,12.74,12.75,12.73,12.74,8300.0,12.74,12.75,12.73,12.74,8300.0
2012-12-04 10:20:00,12.74,12.74,12.71,12.71,14800.0,12.74,12.74,12.71,12.71,14800.0
2012-12-04 10:25:00,12.71,12.71,12.69,12.69,4800.0,12.71,12.71,12.69,12.69,4800.0
2012-12-04 10:30:00,12.69,12.7,12.66,12.67,14400.0,12.69,12.7,12.66,12.67,14400.0
2012-12-04 10:35:00,12.67,12.67,12.63,12.65,21800.0,12.67,12.67,12.63,12.65,21800.0
2012-12-04 10:40:00,12.65,12.66,12.64,12.66,12900.0,12.65,12.66,12.64,12.66,12900.0
2012-12-04 10:45:00,12.66,12.67,12.63,12.67,10600.0,12.66,12.67,12.63,12.67,10600.0
2012-12-04 10:50:00,12.66,12.67,12.64,12.67,6400.0,12.66,12.67,12.64,12.67,6400.0
2012-12-04 10:55:00,12.66,12.66,12.64,12.66,6900.0,12.66,12.66,12.64,12.66,6900.0
2012-12-04 11:00:00,12.67,12.68,12.66,12.66,7700.0,12.67,12.68,12.66,12.66,7700.0
2012-12-04 11:05:00,12.66,12.66,12.65,12.65,3800.0,12.66,12.66,12.65,12.65,3800.0
2012-12-04 11:10:00,12.64,12.65,12.63,12.64,3900.0,12.64,12.65,12.63,12.64,3900.0
2012-12-04 11:15:00,12.64,12.67,12.64,12.67,2900.0,12.64,12.67,12.64,12.67,2900.0
2012-12-04 11:20:00,12.67,12.67,12.65,12.65,10800.0,12.67,12.67,12.65,12.65,10800.0
2012-12-04 11:25:00,12.66,12.66,12.59,12.6,76500.0,12.66,12.66,12.59,12.6,76500.0
2012-12-04 11:30:00,12.59,12.6,12.58,12.59,30800.0,12.59,12.6,12.58,12.59,30800.0
2012-12-04 11:35:00,12.59,12.59,12.56,12.56,62100.0,12.59,12.59,12.56,12.56,62100.0
2012-12-04 11:40:00,12.57,12.58,12.55,12.57,47000.0,12.57,12.58,12.55,12.57,47000.0
2012-12-04 11:45:00,12.58,12.61,12.58,12.59,20100.0,12.58,12.61,12.58,12.59,20100.0
2012-12-04 11:50:00,12.59,12.6,12.59,12.59,6100.0,12.59,12.6,12.59,12.59,6100.0
2012-12-04 11:55:00,12.58,12.59,12.57,12.57,4700.0,12.58,12.59,12.57,12.57,4700.0
2012-12-04 12:00:00,12.58,12.58,12.53,12.53,28700.0,12.58,12.58,12.53,12.53,28700.0
2012-12-04 12:05:00,12.53,12.54,12.52,12.54,11000.0,12.53,12.54,12.52,12.54,11000.0
2012-12-04 12:10:00,12.54,12.54,12.53,12.53,7300.0,12.54,12.54,12.53,12.53,7300.0
2012-12-04 12:15:00,12.54,12.54,12.53,12.54,5100.0,12.54,12.54,12.53,12.54,5100.0
2012-12-04 12:20:00,12.54,12.54,12.52,12.52,10400.0,12.54,12.54,12.52,12.52,10400.0
2012-12-04 12:25:00,12.52,12.57,12.52,12.56,25600.0,12.52,12.57,12.52,12.56,25600.0
2012-12-04 12:30:00,12.57,12.59,12.57,12.58,6500.0,12.57,12.59,12.57,12.58,6500.0
2012-12-04 12:35:00,12.59,12.62,12.58,12.6,19300.0,12.59,12.62,12.58,12.6,19300.0
2012-12-04 12:40:00,12.61,12.61,12.6,12.61,3800.0,12.61,12.61,12.6,12.61,3800.0
2012-12-04 12:45:00,12.61,12.62,12.61,12.61,5200.0,12.61,12.62,12.61,12.61,5200.0
2012-12-04 12:50:00,12.62,12.62,12.6,12.6,7500.0,12.62,12.62,12.6,12.6,7500.0
2012-12-04 12:55:00,12.59,12.6,12.59,12.59,2200.0,12.59,12.6,12.59,12.59,2200.0
2012-12-04 13:00:00,12.59,12.59,12.54,12.55,19300.0,12.59,12.59,12.54,12.55,19300.0
2012-12-04 13:05:00,12.55,12.57,12.54,12.55,5900.0,12.55,12.57,12.54,12.55,5900.0
2012-12-04 13:10:00,12.55,12.57,12.55,12.57,16600.0,12.55,12.57,12.55,12.57,16600.0
2012-12-04 13:15:00,12.58,12.58,12.57,12.58,2600.0,12.58,12.58,12.57,12.58,2600.0
2012-12-04 13:20:00,12.57,12.58,12.57,12.57,3700.0,12.57,12.58,12.57,12.57,3700.0
2012-12-04 13:25:00,12.58,12.58,12.57,12.58,7800.0,12.58,12.58,12.57,12.58,7800.0
2012-12-04 13:30:00,12.57,12.58,12.57,12.58,2200.0,12.57,12.58,12.57,12.58,2200.0
2012-12-04 13:35:00,12.58,12.58,12.57,12.58,6900.0,12.58,12.58,12.57,12.58,6900.0
2012-12-04 13:40:00,12.57,12.66,12.57,12.65,84000.0,12.57,12.66,12.57,12.65,84000.0
2012-12-04 13:45:00,12.66,12.66,12.66,12.66,1400.0,12.66,12.66,12.66,12.66,1400.0
2012-12-04 13:50:00,12.66,12.7,12.66,12.7,34000.0,12.66,12.7,12.66,12.7,34000.0
2012-12-04 13:55:00,12.7,12.71,12.7,12.7,2300.0,12.7,12.71,12.7,12.7,2300.0
2012-12-04 14:00:00,12.71,12.72,12.71,12.72,8200.0,12.71,12.72,12.71,12.72,8200.0
2012-12-04 14:05:00,12.72,12.72,12.71,12.72,4300.0,12.72,12.72,12.71,12.72,4300.0
2012-12-04 14:10:00,12.71,12.71,12.66,12.66,22400.0,12.71,12.71,12.66,12.66,22400.0
2012-12-04 14:15:00,12.67,12.67,12.65,12.65,7300.0,12.67,12.67,12.65,12.65,7300.0
2012-12-04 14:20:00,12.65,12.66,12.65,12.65,4100.0,12.65,12.66,12.65,12.65,4100.0
2012-12-04 14:25:00,12.65,12.68,12.64,12.68,35000.0,12.65,12.68,12.64,12.68,35000.0
2012-12-04 14:30:00,12.68,12.68,12.66,12.66,8200.0,12.68,12.68,12.66,12.66,8200.0
2012-12-04 14:35:00,12.66,12.67,12.65,12.65,17400.0,12.66,12.67,12.65,12.65,17400.0
2012-12-04 14:40:00,12.66,12.7,12.65,12.69,23500.0,12.66,12.7,12.65,12.69,23500.0
2012-12-04 14:45:00,12.69,12.69,12.68,12.69,4000.0,12.69,12.69,12.68,12.69,4000.0
2012-12-04 14:50:00,12.68,12.7,12.68,12.69,8800.0,12.68,12.7,12.68,12.69,8800.0
2012-12-04 14:55:00,12.69,12.7,12.66,12.66,14500.0,12.69,12.7,12.66,12.66,14500.0
2012-12-04 15:00:00,12.67,12.7,12.67,12.7,10700.0,12.67,12.7,12.67,12.7,10700.0
2012-12-04 15:05:00,12.7,12.76,12.7,12.75,20600.0,12.7,12.76,12.7,12.75,20600.0
2012-12-04 15:10:00,12.75,12.75,12.73,12.74,9800.0,12.75,12.75,12.73,12.74,9800.0
2012-12-04 15:15:00,12.74,12.76,12.73,12.75,26200.0,12.74,12.76,12.73,12.75,26200.0
2012-12-04 15:20:00,12.75,12.75,12.74,12.75,6400.0,12.75,12.75,12.74,12.75,6400.0
2012-12-04 15:25:00,12.75,12.77,12.75,12.77,9400.0,12.75,12.77,12.75,12.77,9400.0
2012-12-04 15:30:00,12.77,12.77,12.74,12.74,31000.0,12.77,12.77,12.74,12.74,31000.0
2012-12-04 15:35:00,12.75,12.75,12.74,12.74,3800.0,12.75,12.75,12.74,12.74,3800.0
2012-12-04 15:40:00,12.75,12.75,12.74,12.75,6700.0,12.75,12.75,12.74,12.75,6700.0
2012-12-04 15:45:00,12.75,12.75,12.71,12.71,50200.0,12.75,12.75,12.71,12.71,50200.0
2012-12-04 15:50:00,12.71,12.73,12.71,12.72,44600.0,12.71,12.73,12.71,12.72,44600.0
2012-12-04 15:55:00,12.71,12.74,12.71,12.73,68500.0,12.71,12.74,12.71,12.73,68500.0
2012-12-05 09:30:00,12.83,12.83,12.66,12.74,53000.0,12.83,12.83,12.66,12.74,53000.0
2012-12-05 09:35:00,12.73,12.79,12.73,12.77,17200.0,12.73,12.79,12.73,12.77,17200.0
2012-12-05 09:40:00,12.77,12.77,12.72,12.73,10400.0,12.77,12.77,12.72,12.73,10400.0
2012-12-05 09:45:00,12.72,12.75,12.7,12.7,11300.0,12.72,12.75,12.7,12.7,11300.0
2012-12-05 09:50:00,12.7,12.73,12.69,12.7,11200.0,12.7,12.73,12.69,12.7,11200.0
2012-12-05 09:55:00,12.69,12.7,12.65,12.66,8800.0,12.69,12.7,12.65,12.66,8800.0
2012-12-05 10:00:00,12.67,12.69,12.62,12.64,30800.0,12.67,12.69,12.62,12.64,30800.0
2012-12-05 10:05:00,12.62,12.69,12.62,12.66,17900.0,12.62,12.69,12.62,12.66,17900.0
2012-12-05 10:10:00,12.66,12.66,12.63,12.64,13700.0,12.66,12.66,12.63,12.64,13700.0
2012-12-05 10:15:00,12.65,12.67,12.64,12.67,14000.0,12.65,12.67,12.64,12.67,14000.0
2012-12-05 10:20:00,12.66,12.68,12.65,12.65,15900.0,12.66,12.68,12.65,12.65,15900.0
2012-12-05 10:25:00,12.65,12.66,12.62,12.62,12700.0,12.65,12.66,12.62,12.62,12700.0
2012-12-05 10:30:00,12.61,12.61,12.57,12.6,15500.0,12.61,12.61,12.57,12.6,15500.0
2012-12-05 10:35:00,12.61,12.63,12.61,12.62,14700.0,12.61,12.63,12.61,12.62,14700.0
2012-12-05 10:40:00,12.61,12.61,12.57,12.59,21400.0,12.61,12.61,12.57,12.59,21400.0
2012-12-05 10:45:00,12.58,12.61,12.56,12.59,10200.0,12.58,12.61,12.56,12.59,10200.0
2012-12-05 10:50:00,12.59,12.61,12.58,12.59,12900.0,12.59,12.61,12.58,12.59,12900.0
2012-12-05 10:55:00,12.58,12.6,12.55,12.6,13700.0,12.58,12.6,12.55,12.6,13700.0
2012-12-05 11:00:00,12.6,12.64,12.6,12.63,19200.0,12.6,12.64,12.6,12.63,19200.0
2012-12-05 11:05:00,12.63,12.66,12.63,12.65,12600.0,12.63,12.66,12.63,12.65,12600.0
2012-12-05 11:10:00,12.65,12.69,12.63,12.67,18800.0,12.65,12.69,12.63,12.67,18800.0
2012-12-05 11:15:00,12.67,12.67,12.63,12.63,17400.0,12.67,12.67,12.63,12.63,17400.0
2012-12-05 11:20:00,12.64,12.65,12.63,12.65,11200.0,12.64,12.65,12.63,12.65,11200.0
2012-12-05 11:25:00,12.65,12.68,12.65,12.67,15900.0,12.65,12.68,12.65,12.67,15900.0
2012-12-05 11:30:00,12.66,12.7,12.66,12.7,18100.0,12.66,12.7,12.66,12.7,18100.0
2012-12-05 11:35:00,12.7,12.7,12.69,12.69,4400.0,12.7,12.7,12.69,12.69,4400.0
2012-12-05 11:40:00,12.69,12.73,12.69,12.71,24500.0,12.69,12.73,12.69,12.71,24500.0
2012-12-05 11:45:00,12.71,12.72,12.71,12.72,7500.0,12.71,12.72,12.71,12.72,7500.0
2012-12-05 11:50:00,12.72,12.73,12.71,12.73,6100.0,12.72,12.73,12.71,12.73,6100.0
2012-12-05 11:55:00,12.73,12.77,12.73,12.75,24400.0,12.73,12.77,12.73,12.75,24400.0
2012-12-05 12:00:00,12.75,12.76,12.74,12.76,16100.0,12.75,12.76,12.74,12.76,16100.0
2012-12-05 12:05:00,12.76,12.79,12.76,12.78,25200.0,12.76,12.79,12.76,12.78,25200.0
2012-12-05 12:10:00,12.77,12.77,12.76,12.76,3400.0,12.77,12.77,12.76,12.76,3400.0
2012-12-05 12:15:00,12.76,12.79,12.76,12.78,11400.0,12.76,12.79,12.76,12.78,11400.0
2012-12-05 12:20:00,12.78,12.79,12.77,12.78,10400.0,12.78,12.79,12.77,12.78,10400.0
2012-12-05 12:25:00,12.78,12.78,12.76,12.77,8800.0,12.78,12.78,12.76,12.77,8800.0
2012-12-05 12:30:00,12.77,12.8,12.77,12.79,17000.0,12.77,12.8,12.77,12.79,17000.0
2012-12-05 12:35:00,12.78,12.81,12.78,12.81,11300.0,12.78,12.81,12.78,12.81,11300.0
2012-12-05 12:40:00,12.81,12.81,12.79,12.79,20500.0,12.81,12.81,12.79,12.79,20500.0
2012-12-05 12:45:00,12.78,12.79,12.75,12.76,10300.0,12.78,12.79,12.75,12.76,10300.0
2012-12-05 12:50:00,12.75,12.76,12.75,12.76,1800.0,12.75,12.76,12.75,12.76,1800.0
2012-12-05 12:55:00,12.75,12.76,12.75,12.76,4100.0,12.75,12.76,12.75,12.76,4100.0
2012-12-05 13:00:00,12.76,12.76,12.75,12.75,2700.0,12.76,12.76,12.75,12.75,2700.0
2012-12-05 13:05:00,12.75,12.76,12.74,12.76,13200.0,12.75,12.76,12.74,12.76,13200.0
2012-12-05 13:10:00,12.76,12.79,12.75,12.78,20500.0,12.76,12.79,12.75,12.78,20500.0
2012-12-05 13:15:00,12.77,12.77,12.76,12.77,13600.0,12.77,12.77,12.76,12.77,13600.0
2012-12-05 13:20:00,12.76,12.77,12.76,12.77,3200.0,12.76,12.77,12.76,12.77,3200.0
2012-12-05 13:25:00,12.77,12.77,12.76,12.76,3600.0,12.77,12.77,12.76,12.76,3600.0
2012-12-05 13:30:00,12.76,12.77,12.76,12.77,7800.0,12.76,12.77,12.76,12.77,7800.0
2012-12-05 13:35:00,12.76,12.77,12.76,12.77,6300.0,12.76,12.77,12.76,12.77,6300.0
2012-12-05 13:40:00,12.76,12.77,12.75,12.75,10700.0,12.76,12.77,12.75,12.75,10700.0
2012-12-05 13:45:00,12.76,12.76,12.73,12.74,9300.0,12.76,12.76,12.73,12.74,9300.0
2012-12-05 13:50:00,12.74,12.77,12.74,12.76,15900.0,12.74,12.77,12.74,12.76,15900.0
2012-12-05 13:55:00,12.77,12.77,12.76,12.76,6900.0,12.77,12.77,12.76,12.76,6900.0
2012-12-05 14:00:00,12.77,12.77,12.76,12.76,6800.0,12.77,12.77,12.76,12.76,6800.0
2012-12-05 14:05:00,12.77,12.77,12.76,12.77,9700.0,12.77,12.77,12.76,12.77,9700.0
2012-12-05 14:10:00,12.77,12.79,12.76,12.79,18900.0,12.77,12.79,12.76,12.79,18900.0
2012-12-05 14:15:00,12.78,12.8,12.78,12.8,11700.0,12.78,12.8,12.78,12.8,11700.0
2012-12-05 14:20:00,12.79,12.81,12.77,12.77,32600.0,12.79,12.81,12.77,12.77,32600.0
2012-12-05 14:25:00,12.78,12.78,12.77,12.78,7300.0,12.78,12.78,12.77,12.78,7300.0
2012-12-05 14:30:00,12.77,12.79,12.77,12.78,28200.0,12.77,12.79,12.77,12.78,28200.0
2012-12-05 14:35:00,12.77,12.77,12.76,12.76,17300.0,12.77,12.77,12.76,12.76,17300.0
2012-12-05 14:40:00,12.77,12.78,12.76,12.77,13700.0,12.77,12.78,12.76,12.77,13700.0
2012-12-05 14:45:00,12.78,12.78,12.77,12.78,20600.0,12.78,12.78,12.77,12.78,20600.0
2012-12-05 14:50:00,12.78,12.78,12.75,12.76,21900.0,12.78,12.78,12.75,12.76,21900.0
2012-12-05 14:55:00,12.75,12.77,12.74,12.77,35000.0,12.75,12.77,12.74,12.77,35000.0
2012-12-05 15:00:00,12.77,12.79,12.76,12.76,47500.0,12.77,12.79,12.76,12.76,47500.0
2012-12-05 15:05:00,12.77,12.79,12.76,12.79,49700.0,12.77,12.79,12.76,12.79,49700.0
2012-12-05 15:10:00,12.79,12.84,12.77,12.83,48000.0,12.79,12.84,12.77,12.83,48000.0
2012-12-05 15:15:00,12.84,12.84,12.83,12.83,17400.0,12.84,12.84,12.83,12.83,17400.0
2012-12-05 15:20:00,12.84,12.84,12.81,12.81,30900.0,12.84,12.84,12.81,12.81,30900.0
2012-12-05 15:25:00,12.82,12.82,12.81,12.82,16600.0,12.82,12.82,12.81,12.82,16600.0
2012-12-05 15:30:00,12.81,12.83,12.81,12.82,22500.0,12.81,12.83,12.81,12.82,22500.0
2012-12-05 15:35:00,12.83,12.83,12.82,12.83,16000.0,12.83,12.83,12.82,12.83,16000.0
2012-12-05 15:40:00,12.83,12.83,12.8,12.81,44200.0,12.83,12.83,12.8,12.81,44200.0
2012-12-05 15:45:00,12.8,12.8,12.78,12.79,41000.0,12.8,12.8,12.78,12.79,41000.0
2012-12-05 15:50:00,12.78,12.83,12.78,12.82,55600.0,12.78,12.83,12.78,12.82,55600.0
2012-12-05 15:55:00,12.83,12.83,12.79,12.8,120100.0,12.83,12.83,12.79,12.8,120100.0
2012-12-06 09:30:00,12.77,12.79,12.72,12.77,17800.0,12.77,12.79,12.72,12.77,17800.0
2012-12-06 09:35:00,12.79,12.8,12.75,12.78,14900.0,12.79,12.8,12.75,12.78,14900.0
2012-12-06 09:40:00,12.78,12.78,12.76,12.77,11700.0,12.78,12.78,12.76,12.77,11700.0
2012-12-06 09:45:00,12.77,12.78,12.76,12.77,18800.0,12.77,12.78,12.76,12.77,18800.0
2012-12-06 09:50:00,12.77,12.8,12.77,12.8,16800.0,12.77,12.8,12.77,12.8,16800.0
2012-12-06 09:55:00,12.81,12.81,12.78,12.78,14200.0,12.81,12.81,12.78,12.78,14200.0
2012-12-06 10:00:00,12.79,12.84,12.78,12.83,13100.0,12.79,12.84,12.78,12.83,13100.0
2012-12-06 10:05:00,12.83,12.84,12.8,12.8,17400.0,12.83,12.84,12.8,12.8,17400.0
2012-12-06 10:10:00,12.8,12.8,12.77,12.79,18400.0,12.8,12.8,12.77,12.79,18400.0
2012-12-06 10:15:00,12.79,12.8,12.74,12.77,35500.0,12.79,12.8,12.74,12.77,35500.0
2012-12-06 10:20:00,12.77,12.79,12.74,12.79,46200.0,12.77,12.79,12.74,12.79,46200.0
2012-12-06 10:25:00,12.78,12.79,12.76,12.79,11900.0,12.78,12.79,12.76,12.79,11900.0
2012-12-06 10:30:00,12.78,12.8,12.78,12.79,16800.0,12.78,12.8,12.78,12.79,16800.0
2012-12-06 10:35:00,12.8,12.84,12.79,12.84,15000.0,12.8,12.84,12.79,12.84,15000.0
2012-12-06 10:40:00,12.83,12.85,12.83,12.84,10900.0,12.83,12.85,12.83,12.84,10900.0
2012-12-06 10:45:00,12.85,12.86,12.84,12.86,15500.0,12.85,12.86,12.84,12.86,15500.0
2012-12-06 10:50:00,12.86,12.87,12.85,12.86,11600.0,12.86,12.87,12.85,12.86,11600.0
2012-12-06 10:55:00,12.86,12.87,12.85,12.86,8800.0,12.86,12.87,12.85,12.86,8800.0
2012-12-06 11:00:00,12.86,12.88,12.86,12.86,17400.0,12.86,12.88,12.86,12.86,17400.0
2012-12-06 11:05:00,12.87,12.87,12.85,12.86,19000.0,12.87,12.87,12.85,12.86,19000.0
2012-12-06 11:10:00,12.86,12.88,12.86,12.87,18000.0,12.86,12.88,12.86,12.87,18000.0
2012-12-06 11:15:00,12.88,12.88,12.86,12.86,24100.0,12.88,12.88,12.86,12.86,24100.0
2012-12-06 11:20:00,12.87,12.88,12.86,12.88,7300.0,12.87,12.88,12.86,12.88,7300.0
2012-12-06 11:25:00,12.87,12.88,12.87,12.87,3700.0,12.87,12.88,12.87,12.87,3700.0
2012-12-06 11:30:00,12.88,12.89,12.87,12.87,30600.0,12.88,12.89,12.87,12.87,30600.0
2012-12-06 11:35:00,12.88,12.91,12.87,12.9,20800.0,12.88,12.91,12.87,12.9,20800.0
2012-12-06 11:40:00,12.9,12.91,12.9,12.91,3500.0,12.9,12.91,12.9,12.91,3500.0
2012-12-06 11:45:00,12.91,12.91,12.91,12.91,1800.0,12.91,12.91,12.91,12.91,1800.0
2012-12-06 11:50:00,12.91,12.91,12.9,12.91,11000.0,12.91,12.91,12.9,12.91,11000.0
2012-12-06 11:55:00,12.9,12.91,12.9,12.9,7500.0,12.9,12.91,12.9,12.9,7500.0
2012-12-06 12:00:00,12.9,12.91,12.9,12.9,4500.0,12.9,12.91,12.9,12.9,4500.0
2012-12-06 12:05:00,12.9,12.91,12.9,12.91,3800.0,12.9,12.91,12.9,12.91,3800.0
2012-12-06 12:10:00,12.9,12.91,12.9,12.9,3900.0,12.9,12.91,12.9,12.9,3900.0
2012-12-06 12:15:00,12.9,12.91,12.87,12.87,22700.0,12.9,12.91,12.87,12.87,22700.0
2012-12-06 12:20:00,12.87,12.87,12.85,12.86,8000.0,12.87,12.87,12.85,12.86,8000.0
2012-12-06 12:25:00,12.85,12.86,12.8,12.81,52600.0,12.85,12.86,12.8,12.81,52600.0
2012-12-06 12:30:00,12.8,12.81,12.77,12.79,22300.0,12.8,12.81,12.77,12.79,22300.0
2012-12-06 12:35:00,12.79,12.81,12.78,12.8,9000.0,12.79,12.81,12.78,12.8,9000.0
2012-12-06 12:40:00,12.81,12.81,12.8,12.8,1100.0,12.81,12.81,12.8,12.8,1100.0
2012-12-06 12:45:00,12.81,12.82,12.81,12.82,5000.0,12.81,12.82,12.81,12.82,5000.0
2012-12-06 12:50:00,12.82,12.83,12.8,12.81,54600.0,12.82,12.83,12.8,12.81,54600.0
2012-12-06 12:55:00,12.81,12.82,12.81,12.81,11800.0,12.81,12.82,12.81,12.81,11800.0
2012-12-06 13:00:00,12.81,12.82,12.81,12.82,3500.0,12.81,12.82,12.81,12.82,3500.0
2012-12-06 13:05:00,12.82,12.82,12.8,12.81,21600.0,12.82,12.82,12.8,12.81,21600.0
2012-12-06 13:10:00,12.8,12.83,12.79,12.8,53100.0,12.8,12.83,12.79,12.8,53100.0
2012-12-06 13:15:00,12.8,12.84,12.8,12.83,18400.0,12.8,12.84,12.8,12.83,18400.0
2012-12-06 13:20:00,12.83,12.86,12.83,12.86,9200.0,12.83,12.86,12.83,12.86,9200.0
2012-12-06 13:25:00,12.86,12.86,12.85,12.85,7900.0,12.86,12.86,12.85,12.85,7900.0
2012-12-06 13:30:00,12.85,12.86,12.85,12.86,2600.0,12.85,12.86,12.85,12.86,2600.0
2012-12-06 13:35:00,12.85,12.87,12.85,12.87,8300.0,12.85,12.87,12.85,12.87,8300.0
2012-12-06 13:40:00,12.87,12.87,12.86,12.86,7600.0,12.87,12.87,12.86,12.86,7600.0
2012-12-06 13:45:00,12.87,12.88,12.84,12.85,45600.0,12.87,12.88,12.84,12.85,45600.0
2012-12-06 13:50:00,12.85,12.86,12.84,12.86,8800.0,12.85,12.86,12.84,12.86,8800.0
2012-12-06 13:55:00,12.85,12.87,12.85,12.87,13400.0,12.85,12.87,12.85,12.87,13400.0
2012-12-06 14:00:00,12.88,12.88,12.87,12.87,7800.0,12.88,12.88,12.87,12.87,7800.0
2012-12-06 14:05:00,12.87,12.88,12.86,12.87,12000.0,12.87,12.88,12.86,12.87,12000.0
2012-12-06 14:10:00,12.87,12.87,12.84,12.84,12600.0,12.87,12.87,12.84,12.84,12600.0
2012-12-06 14:15:00,12.85,12.85,12.83,12.83,13100.0,12.85,12.85,12.83,12.83,13100.0
2012-12-06 14:20:00,12.83,12.84,12.82,12.82,10200.0,12.83,12.84,12.82,12.82,10200.0
2012-12-06 14:25:00,12.82,12.83,12.82,12.82,7200.0,12.82,12.83,12.82,12.82,7200.0
2012-12-06 14:30:00,12.82,12.83,12.82,12.83,9400.0,12.82,12.83,12.82,12.83,9400.0
2012-12-06 14:35:00,12.82,12.83,12.82,12.83,7300.0,12.82,12.83,12.82,12.83,7300.0
2012-12-06 14:40:00,12.83,12.83,12.82,12.83,19400.0,12.83,12.83,12.82,12.83,19400.0
2012-12-06 14:45:00,12.83,12.84,12.82,12.84,14700.0,12.83,12.84,12.82,12.84,14700.0
2012-12-06 14:50:00,12.84,12.85,12.83,12.85,13500.0,12.84,12.85,12.83,12.85,13500.0
2012-12-06 14:55:00,12.85,12.85,12.84,12.85,9500.0,12.85,12.85,12.84,12.85,9500.0
2012-12-06 15:00:00,12.85,12.85,12.84,12.85,14900.0,12.85,12.85,12.84,12.85,14900.0
2012-12-06 15:05:00,12.84,12.85,12.82,12.83,38300.0,12.84,12.85,12.82,12.83,38300.0
2012-12-06 15:10:00,12.83,12.85,12.82,12.83,65400.0,12.83,12.85,12.82,12.83,65400.0
2012-12-06 15:15:00,12.83,12.86,12.83,12.86,14500.0,12.83,12.86,12.83,12.86,14500.0
2012-12-06 15:20:00,12.86,12.87,12.85,12.86,23800.0,12.86,12.87,12.85,12.86,23800.0
2012-12-06 15:25:00,12.86,12.86,12.85,12.86,16900.0,12.86,12.86,12.85,12.86,16900.0
2012-12-06 15:30:00,12.85,12.86,12.83,12.86,26400.0,12.85,12.86,12.83,12.86,26400.0
2012-12-06 15:35:00,12.86,12.87,12.85,12.87,12500.0,12.86,12.87,12.85,12.87,12500.0
2012-12-06 15:40:00,12.87,12.88,12.86,12.88,9600.0,12.87,12.88,12.86,12.88,9600.0
2012-12-06 15:45:00,12.88,12.89,12.83,12.85,75200.0,12.88,12.89,12.83,12.85,75200.0
2012-12-06 15:50:00,12.85,12.86,12.84,12.84,75200.0,12.85,12.86,12.84,12.84,75200.0
2012-12-06 15:55:00,12.85,12.89,12.83,12.88,200900.0,12.85,12.89,12.83,12.88,200900.0
2012-12-07 09:30:00,12.91,12.91,12.76,12.86,31300.0,12.91,12.91,12.76,12.86,31300.0
2012-12-07 09:35:00,12.87,12.92,12.84,12.84,13500.0,12.87,12.92,12.84,12.84,13500.0
2012-12-07 09:40:00,12.85,12.89,12.85,12.88,3500.0,12.85,12.89,12.85,12.88,3500.0
2012-12-07 09:45:00,12.89,12.93,12.84,12.86,32500.0,12.89,12.93,12.84,12.86,32500.0
2012-12-07 09:50:00,12.85,12.87,12.82,12.82,6200.0,12.85,12.87,12.82,12.82,6200.0
2012-12-07 09:55:00,12.81,12.83,12.8,12.81,13100.0,12.81,12.83,12.8,12.81,13100.0
2012-12-07 10:00:00,12.81,12.84,12.8,12.81,9800.0,12.81,12.84,12.8,12.81,9800.0
2012-12-07 10:05:00,12.81,12.86,12.8,12.84,16500.0,12.81,12.86,12.8,12.84,16500.0
2012-12-07 10:10:00,12.84,12.85,12.82,12.82,8300.0,12.84,12.85,12.82,12.82,8300.0
2012-12-07 10:15:00,12.81,12.86,12.81,12.85,11000.0,12.81,12.86,12.81,12.85,11000.0
2012-12-07 10:20:00,12.85,12.85,12.82,12.83,14200.0,12.85,12.85,12.82,12.83,14200.0
2012-12-07 10:25:00,12.83,12.83,12.8,12.82,7800.0,12.83,12.83,12.8,12.82,7800.0
2012-12-07 10:30:00,12.82,12.82,12.77,12.79,12800.0,12.82,12.82,12.77,12.79,12800.0
2012-12-07 10:35:00,12.78,12.82,12.76,12.82,20700.0,12.78,12.82,12.76,12.82,20700.0
2012-12-07 10:40:00,12.81,12.82,12.79,12.81,14500.0,12.81,12.82,12.79,12.81,14500.0
2012-12-07 10:45:00,12.82,12.87,12.82,12.83,17400.0,12.82,12.87,12.82,12.83,17400.0
2012-12-07 10:50:00,12.82,12.84,12.81,12.82,9400.0,12.82,12.84,12.81,12.82,9400.0
2012-12-07 10:55:00,12.81,12.84,12.8,12.8,7600.0,12.81,12.84,12.8,12.8,7600.0
2012-12-07 11:00:00,12.8,12.82,12.76,12.8,23400.0,12.8,12.82,12.76,12.8,23400.0
2012-12-07 11:05:00,12.79,12.83,12.79,12.83,16500.0,12.79,12.83,12.79,12.83,16500.0
2012-12-07 11:10:00,12.83,12.84,12.81,12.83,11200.0,12.83,12.84,12.81,12.83,11200.0
2012-12-07 11:15:00,12.84,12.87,12.83,12.85,12100.0,12.84,12.87,12.83,12.85,12100.0
2012-12-07 11:20:00,12.85,12.87,12.84,12.84,12400.0,12.85,12.87,12.84,12.84,12400.0
2012-12-07 11:25:00,12.85,12.87,12.85,12.86,13300.0,12.85,12.87,12.85,12.86,13300.0
2012-12-07 11:30:00,12.86,12.86,12.83,12.84,17300.0,12.86,12.86,12.83,12.84,17300.0
2012-12-07 11:35:00,12.84,12.84,12.82,12.82,10500.0,12.84,12.84,12.82,12.82,10500.0
2012-12-07 11:40:00,12.82,12.83,12.81,12.82,8000.0,12.82,12.83,12.81,12.82,8000.0
2012-12-07 11:45:00,12.83,12.84,12.81,12.81,13300.0,12.83,12.84,12.81,12.81,13300.0
2012-12-07 11:50:00,12.81,12.82,12.79,12.8,10000.0,12.81,12.82,12.79,12.8,10000.0
2012-12-07 11:55:00,12.79,12.79,12.78,12.78,4600.0,12.79,12.79,12.78,12.78,4600.0
2012-12-07 12:00:00,12.79,12.79,12.78,12.78,2100.0,12.79,12.79,12.78,12.78,2100.0
2012-12-07 12:05:00,12.79,12.82,12.79,12.82,12700.0,12.79,12.82,12.79,12.82,12700.0
2012-12-07 12:10:00,12.81,12.82,12.8,12.8,7600.0,12.81,12.82,12.8,12.8,7600.0
2012-12-07 12:15:00,12.8,12.83,12.8,12.83,5800.0,12.8,12.83,12.8,12.83,5800.0
2012-12-07 12:20:00,12.83,12.83,12.8,12.81,22100.0,12.83,12.83,12.8,12.81,22100.0
2012-12-07 12:25:00,12.81,12.82,12.8,12.82,4300.0,12.81,12.82,12.8,12.82,4300.0
2012-12-07 12:30:00,12.82,12.82,12.81,12.81,4400.0,12.82,12.82,12.81,12.81,4400.0
2012-12-07 12:35:00,12.81,12.82,12.81,12.81,4600.0,12.81,12.82,12.81,12.81,4600.0
2012-12-07 12:40:00,12.82,12.86,12.81,12.86,21500.0,12.82,12.86,12.81,12.86,21500.0
2012-12-07 12:45:00,12.86,12.86,12.85,12.86,10900.0,12.86,12.86,12.85,12.86,10900.0
2012-12-07 12:50:00,12.86,12.87,12.85,12.87,9100.0,12.86,12.87,12.85,12.87,9100.0
2012-12-07 12:55:00,12.86,12.87,12.86,12.87,7700.0,12.86,12.87,12.86,12.87,7700.0
2012-12-07 13:00:00,12.87,12.91,12.87,12.9,51300.0,12.87,12.91,12.87,12.9,51300.0
2012-12-07 13:05:00,12.9,12.91,12.89,12.91,14400.0,12.9,12.91,12.89,12.91,14400.0
2012-12-07 13:10:00,12.9,12.91,12.9,12.9,6800.0,12.9,12.91,12.9,12.9,6800.0
2012-12-07 13:15:00,12.9,12.91,12.89,12.89,24900.0,12.9,12.91,12.89,12.89,24900.0
2012-12-07 13:20:00,12.89,12.89,12.86,12.87,25300.0,12.89,12.89,12.86,12.87,25300.0
2012-12-07 13:25:00,12.86,12.87,12.86,12.87,5300.0,12.86,12.87,12.86,12.87,5300.0
2012-12-07 13:30:00,12.86,12.88,12.86,12.88,34200.0,12.86,12.88,12.86,12.88,34200.0
2012-12-07 13:35:00,12.88,12.9,12.87,12.9,11300.0,12.88,12.9,12.87,12.9,11300.0
2012-12-07 13:40:00,12.89,12.91,12.89,12.91,7300.0,12.89,12.91,12.89,12.91,7300.0
2012-12-07 13:45:00,12.9,12.91,12.9,12.91,3300.0,12.9,12.91,12.9,12.91,3300.0
2012-12-07 13:50:00,12.91,12.92,12.9,12.91,8500.0,12.91,12.92,12.9,12.91,8500.0
2012-12-07 13:55:00,12.91,12.91,12.9,12.91,5700.0,12.91,12.91,12.9,12.91,5700.0
2012-12-07 14:00:00,12.9,12.91,12.9,12.9,5700.0,12.9,12.91,12.9,12.9,5700.0
2012-12-07 14:05:00,12.91,12.93,12.91,12.93,10300.0,12.91,12.93,12.91,12.93,10300.0
2012-12-07 14:10:00,12.92,12.95,12.92,12.94,18200.0,12.92,12.95,12.92,12.94,18200.0
2012-12-07 14:15:00,12.95,12.96,12.95,12.96,7300.0,12.95,12.96,12.95,12.96,7300.0
2012-12-07 14:20:00,12.96,13.0,12.95,12.99,94800.0,12.96,13.0,12.95,12.99,94800.0
2012-12-07 14:25:00,12.99,13.01,12.98,12.99,77800.0,12.99,13.01,12.98,12.99,77800.0
2012-12-07 14:30:00,13.0,13.0,12.98,12.98,40300.0,13.0,13.0,12.98,12.98,40300.0
2012-12-07 14:35:00,12.99,12.99,12.98,12.99,2700.0,12.99,12.99,12.98,12.99,2700.0
2012-12-07 14:40:00,12.98,12.99,12.94,12.95,11100.0,12.98,12.99,12.94,12.95,11100.0
2012-12-07 14:45:00,12.94,12.95,12.94,12.94,4300.0,12.94,12.95,12.94,12.94,4300.0
2012-12-07 14:50:00,12.95,12.96,12.94,12.95,11800.0,12.95,12.96,12.94,12.95,11800.0
2012-12-07 14:55:00,12.95,12.95,12.94,12.94,14200.0,12.95,12.95,12.94,12.94,14200.0
2012-12-07 15:00:00,12.94,12.95,12.93,12.95,14100.0,12.94,12.95,12.93,12.95,14100.0
2012-12-07 15:05:00,12.95,12.95,12.93,12.93,23900.0,12.95,12.95,12.93,12.93,23900.0
2012-12-07 15:10:00,12.94,12.95,12.93,12.94,82400.0,12.94,12.95,12.93,12.94,82400.0
2012-12-07 15:15:00,12.94,12.97,12.93,12.95,39600.0,12.94,12.97,12.93,12.95,39600.0
2012-12-07 15:20:00,12.95,12.95,12.93,12.94,43200.0,12.95,12.95,12.93,12.94,43200.0
2012-12-07 15:25:00,12.93,12.96,12.93,12.95,99000.0,12.93,12.96,12.93,12.95,99000.0
2012-12-07 15:30:00,12.95,13.0,12.95,12.98,62400.0,12.95,13.0,12.95,12.98,62400.0
2012-12-07 15:35:00,12.98,12.98,12.97,12.97,8400.0,12.98,12.98,12.97,12.97,8400.0
2012-12-07 15:40:00,12.97,12.98,12.97,12.98,13400.0,12.97,12.98,12.97,12.98,13400.0
2012-12-07 15:45:00,12.97,12.98,12.97,12.97,17600.0,12.97,12.98,12.97,12.97,17600.0
2012-12-07 15:50:00,12.97,12.98,12.94,12.95,53000.0,12.97,12.98,12.94,12.95,53000.0
2012-12-07 15:55:00,12.95,12.96,12.93,12.95,145800.0,12.95,12.96,12.93,12.95,145800.0
2012-12-10 09:30:00,12.93,12.93,12.91,12.92,18700.0,12.93,12.93,12.91,12.92,18700.0
2012-12-10 09:35:00,12.9,12.95,12.9,12.93,13500.0,12.9,12.95,12.9,12.93,13500.0
2012-12-10 09:40:00,12.93,12.98,12.93,12.97,32800.0,12.93,12.98,12.93,12.97,32800.0
2012-12-10 09:45:00,12.97,13.01,12.96,13.0,53700.0,12.97,13.01,12.96,13.0,53700.0
2012-12-10 09:50:00,13.0,13.01,12.99,13.0,16200.0,13.0,13.01,12.99,13.0,16200.0
2012-12-10 09:55:00,12.99,13.01,12.98,13.0,9000.0,12.99,13.01,12.98,13.0,9000.0
2012-12-10 10:00:00,13.0,13.03,12.99,13.03,17400.0,13.0,13.03,12.99,13.03,17400.0
2012-12-10 10:05:00,13.03,13.03,13.0,13.0,39300.0,13.03,13.03,13.0,13.0,39300.0
2012-12-10 10:10:00,13.0,13.04,13.0,13.01,27300.0,13.0,13.04,13.0,13.01,27300.0
2012-12-10 10:15:00,13.02,13.02,12.99,13.0,39200.0,13.02,13.02,12.99,13.0,39200.0
2012-12-10 10:20:00,13.0,13.01,12.99,13.0,20400.0,13.0,13.01,12.99,13.0,20400.0
2012-12-10 10:25:00,13.0,13.03,12.99,13.03,9000.0,13.0,13.03,12.99,13.03,9000.0
2012-12-10 10:30:00,13.02,13.04,13.02,13.04,5900.0,13.02,13.04,13.02,13.04,5900.0
2012-12-10 10:35:00,13.04,13.05,13.03,13.04,13400.0,13.04,13.05,13.03,13.04,13400.0
2012-12-10 10:40:00,13.04,13.05,13.03,13.05,11200.0,13.04,13.05,13.03,13.05,11200.0
2012-12-10 10:45:00,13.05,13.06,13.04,13.05,38800.0,13.05,13.06,13.04,13.05,38800.0
2012-12-10 10:50:00,13.04,13.07,13.04,13.07,55900.0,13.04,13.07,13.04,13.07,55900.0
2012-12-10 10:55:00,13.07,13.07,13.06,13.07,15000.0,13.07,13.07,13.06,13.07,15000.0
2012-12-10 11:00:00,13.07,13.07,13.06,13.07,12800.0,13.07,13.07,13.06,13.07,12800.0
2012-12-10 11:05:00,13.07,13.07,13.06,13.07,14600.0,13.07,13.07,13.06,13.07,14600.0
2012-12-10 11:10:00,13.07,13.07,13.06,13.07,7500.0,13.07,13.07,13.06,13.07,7500.0
2012-12-10 11:15:00,13.07,13.07,13.06,13.07,6200.0,13.07,13.07,13.06,13.07,6200.0
2012-12-10 11:20:00,13.07,13.07,13.06,13.07,8300.0,13.07,13.07,13.06,13.07,8300.0
2012-12-10 11:25:00,13.07,13.07,13.06,13.07,9400.0,13.07,13.07,13.06,13.07,9400.0
2012-12-10 11:30:00,13.07,13.07,13.04,13.04,21600.0,13.07,13.07,13.04,13.04,21600.0
2012-12-10 11:35:00,13.04,13.05,13.02,13.04,27700.0,13.04,13.05,13.02,13.04,27700.0
2012-12-10 11:40:00,13.05,13.05,13.04,13.04,8800.0,13.05,13.05,13.04,13.04,8800.0
2012-12-10 11:45:00,13.05,13.05,13.04,13.04,9900.0,13.05,13.05,13.04,13.04,9900.0
2012-12-10 11:50:00,13.05,13.05,13.02,13.02,32000.0,13.05,13.05,13.02,13.02,32000.0
2012-12-10 11:55:00,13.02,13.03,13.0,13.02,16200.0,13.02,13.03,13.0,13.02,16200.0
2012-12-10 12:00:00,13.01,13.02,13.0,13.01,15900.0,13.01,13.02,13.0,13.01,15900.0
2012-12-10 12:05:00,13.01,13.02,13.0,13.02,8700.0,13.01,13.02,13.0,13.02,8700.0
2012-12-10 12:10:00,13.03,13.03,13.02,13.03,10300.0,13.03,13.03,13.02,13.03,10300.0
2012-12-10 12:15:00,13.03,13.04,13.02,13.03,7000.0,13.03,13.04,13.02,13.03,7000.0
2012-12-10 12:20:00,13.04,13.05,13.03,13.04,8300.0,13.04,13.05,13.03,13.04,8300.0
2012-12-10 12:25:00,13.05,13.06,13.03,13.04,31100.0,13.05,13.06,13.03,13.04,31100.0
2012-12-10 12:30:00,13.05,13.05,13.03,13.04,11000.0,13.05,13.05,13.03,13.04,11000.0
2012-12-10 12:35:00,13.05,13.05,13.03,13.04,2400.0,13.05,13.05,13.03,13.04,2400.0
2012-12-10 12:40:00,13.04,13.04,13.02,13.02,4400.0,13.04,13.04,13.02,13.02,4400.0
2012-12-10 12:45:00,13.02,13.03,13.0,13.02,30800.0,13.02,13.03,13.0,13.02,30800.0
2012-12-10 12:50:00,13.01,13.02,13.01,13.01,2300.0,13.01,13.02,13.01,13.01,2300.0
2012-12-10 12:55:00,13.02,13.03,13.01,13.02,13800.0,13.02,13.03,13.01,13.02,13800.0
2012-12-10 13:00:00,13.02,13.03,13.02,13.03,400.0,13.02,13.03,13.02,13.03,400.0
2012-12-10 13:05:00,13.03,13.03,12.99,13.0,21700.0,13.03,13.03,12.99,13.0,21700.0
2012-12-10 13:10:00,13.0,13.0,12.98,12.98,11800.0,13.0,13.0,12.98,12.98,11800.0
2012-12-10 13:15:00,12.98,13.0,12.98,12.99,14100.0,12.98,13.0,12.98,12.99,14100.0
2012-12-10 13:20:00,12.99,12.99,12.98,12.98,1300.0,12.99,12.99,12.98,12.98,1300.0
2012-12-10 13:25:00,12.98,12.98,12.97,12.97,1000.0,12.98,12.98,12.97,12.97,1000.0
2012-12-10 13:30:00,12.97,13.0,12.97,13.0,6100.0,12.97,13.0,12.97,13.0,6100.0
2012-12-10 13:35:00,12.99,13.0,12.97,12.98,5500.0,12.99,13.0,12.97,12.98,5500.0
2012-12-10 13:40:00,12.97,13.0,12.96,12.99,29600.0,12.97,13.0,12.96,12.99,29600.0
2012-12-10 13:45:00,13.0,13.01,13.0,13.01,22400.0,13.0,13.01,13.0,13.01,22400.0
2012-12-10 13:50:00,13.01,13.03,13.01,13.03,10200.0,13.01,13.03,13.01,13.03,10200.0
2012-12-10 13:55:00,13.03,13.03,13.02,13.03,5700.0,13.03,13.03,13.02,13.03,5700.0
2012-12-10 14:00:00,13.02,13.03,13.02,13.03,3200.0,13.02,13.03,13.02,13.03,3200.0
2012-12-10 14:05:00,13.03,13.03,13.02,13.03,2200.0,13.03,13.03,13.02,13.03,2200.0
2012-12-10 14:10:00,13.02,13.03,13.02,13.03,3000.0,13.02,13.03,13.02,13.03,3000.0
2012-12-10 14:15:00,13.03,13.03,13.02,13.03,3000.0,13.03,13.03,13.02,13.03,3000.0
2012-12-10 14:20:00,13.02,13.03,13.01,13.02,10200.0,13.02,13.03,13.01,13.02,10200.0
2012-12-10 14:25:00,13.02,13.03,13.01,13.03,6700.0,13.02,13.03,13.01,13.03,6700.0
2012-12-10 14:30:00,13.03,13.03,13.01,13.02,6200.0,13.03,13.03,13.01,13.02,6200.0
2012-12-10 14:35:00,13.02,13.02,13.01,13.01,2100.0,13.02,13.02,13.01,13.01,2100.0
2012-12-10 14:40:00,13.02,13.02,13.01,13.02,3200.0,13.02,13.02,13.01,13.02,3200.0
2012-12-10 14:45:00,13.02,13.03,13.01,13.01,19600.0,13.02,13.03,13.01,13.01,19600.0
2012-12-10 14:50:00,13.02,13.03,13.01,13.03,14400.0,13.02,13.03,13.01,13.03,14400.0
2012-12-10 14:55:00,13.03,13.04,13.02,13.04,9300.0,13.03,13.04,13.02,13.04,9300.0
2012-12-10 15:00:00,13.04,13.05,13.04,13.05,5800.0,13.04,13.05,13.04,13.05,5800.0
2012-12-10 15:05:00,13.05,13.05,13.04,13.05,6000.0,13.05,13.05,13.04,13.05,6000.0
2012-12-10 15:10:00,13.05,13.06,13.04,13.05,10500.0,13.05,13.06,13.04,13.05,10500.0
2012-12-10 15:15:00,13.06,13.06,13.05,13.05,11200.0,13.06,13.06,13.05,13.05,11200.0
2012-12-10 15:20:00,13.06,13.06,13.05,13.06,7300.0,13.06,13.06,13.05,13.06,7300.0
2012-12-10 15:25:00,13.05,13.06,13.05,13.06,12400.0,13.05,13.06,13.05,13.06,12400.0
2012-12-10 15:30:00,13.05,13.06,13.05,13.05,9400.0,13.05,13.06,13.05,13.05,9400.0
2012-12-10 15:35:00,13.06,13.07,13.05,13.07,171400.0,13.06,13.07,13.05,13.07,171400.0
2012-12-10 15:40:00,13.07,13.08,13.06,13.06,86700.0,13.07,13.08,13.06,13.06,86700.0
2012-12-10 15:45:00,13.07,13.1,13.07,13.1,51400.0,13.07,13.1,13.07,13.1,51400.0
2012-12-10 15:50:00,13.09,13.12,13.09,13.11,65200.0,13.09,13.12,13.09,13.11,65200.0
2012-12-10 15:55:00,13.1,13.11,13.08,13.1,130400.0,13.1,13.11,13.08,13.1,130400.0
2012-12-11 09:30:00,13.14,13.2,13.1,13.2,91000.0,13.14,13.2,13.1,13.2,91000.0
2012-12-11 09:35:00,13.21,13.24,13.18,13.21,41600.0,13.21,13.24,13.18,13.21,41600.0
2012-12-11 09:40:00,13.19,13.21,13.17,13.19,32800.0,13.19,13.21,13.17,13.19,32800.0
2012-12-11 09:45:00,13.19,13.2,13.17,13.2,16400.0,13.19,13.2,13.17,13.2,16400.0
2012-12-11 09:50:00,13.2,13.23,13.2,13.21,30600.0,13.2,13.23,13.2,13.21,30600.0
2012-12-11 09:55:00,13.22,13.24,13.22,13.24,10600.0,13.22,13.24,13.22,13.24,10600.0
2012-12-11 10:00:00,13.24,13.24,13.22,13.23,19600.0,13.24,13.24,13.22,13.23,19600.0
2012-12-11 10:05:00,13.23,13.24,13.22,13.22,28800.0,13.23,13.24,13.22,13.22,28800.0
2012-12-11 10:10:00,13.21,13.23,13.21,13.21,21400.0,13.21,13.23,13.21,13.21,21400.0
2012-12-11 10:15:00,13.22,13.22,13.2,13.2,19600.0,13.22,13.22,13.2,13.2,19600.0
2012-12-11 10:20:00,13.21,13.22,13.2,13.2,20800.0,13.21,13.22,13.2,13.2,20800.0
2012-12-11 10:25:00,13.2,13.22,13.2,13.21,11800.0,13.2,13.22,13.2,13.21,11800.0
2012-12-11 10:30:00,13.22,13.23,13.22,13.22,16000.0,13.22,13.23,13.22,13.22,16000.0
2012-12-11 10:35:00,13.23,13.23,13.21,13.21,9400.0,13.23,13.23,13.21,13.21,9400.0
2012-12-11 10:40:00,13.22,13.24,13.21,13.22,30800.0,13.22,13.24,13.21,13.22,30800.0
2012-12-11 10:45:00,13.21,13.22,13.18,13.2,53000.0,13.21,13.22,13.18,13.2,53000.0
2012-12-11 10:50:00,13.21,13.22,13.2,13.2,10800.0,13.21,13.22,13.2,13.2,10800.0
2012-12-11 10:55:00,13.2,13.22,13.2,13.21,20600.0,13.2,13.22,13.2,13.21,20600.0
2012-12-11 11:00:00,13.2,13.22,13.2,13.21,18000.0,13.2,13.22,13.2,13.21,18000.0
2012-12-11 11:05:00,13.21,13.24,13.21,13.24,75000.0,13.21,13.24,13.21,13.24,75000.0
2012-12-11 11:10:00,13.24,13.25,13.23,13.23,152000.0,13.24,13.25,13.23,13.23,152000.0
2012-12-11 11:15:00,13.24,13.27,13.23,13.23,54400.0,13.24,13.27,13.23,13.23,54400.0
2012-12-11 11:20:00,13.23,13.28,13.23,13.23,49800.0,13.23,13.28,13.23,13.23,49800.0
2012-12-11 11:25:00,13.23,13.24,13.21,13.21,59800.0,13.23,13.24,13.21,13.21,59800.0
2012-12-11 11:30:00,13.21,13.21,13.2,13.2,21600.0,13.21,13.21,13.2,13.2,21600.0
2012-12-11 11:35:00,13.21,13.22,13.2,13.2,25600.0,13.21,13.22,13.2,13.2,25600.0
2012-12-11 11:40:00,13.2,13.21,13.18,13.18,34600.0,13.2,13.21,13.18,13.18,34600.0
2012-12-11 11:45:00,13.18,13.2,13.17,13.18,24800.0,13.18,13.2,13.17,13.18,24800.0
2012-12-11 11:50:00,13.19,13.2,13.18,13.19,5000.0,13.19,13.2,13.18,13.19,5000.0
2012-12-11 11:55:00,13.2,13.2,13.19,13.19,6400.0,13.2,13.2,13.19,13.19,6400.0
2012-12-11 12:00:00,13.2,13.2,13.15,13.17,33200.0,13.2,13.2,13.15,13.17,33200.0
2012-12-11 12:05:00,13.17,13.19,13.15,13.18,48000.0,13.17,13.19,13.15,13.18,48000.0
2012-12-11 12:10:00,13.17,13.18,13.17,13.17,3000.0,13.17,13.18,13.17,13.17,3000.0
2012-12-11 12:15:00,13.17,13.18,13.17,13.18,4600.0,13.17,13.18,13.17,13.18,4600.0
2012-12-11 12:20:00,13.17,13.21,13.17,13.2,13600.0,13.17,13.21,13.17,13.2,13600.0
2012-12-11 12:25:00,13.21,13.21,13.17,13.18,11000.0,13.21,13.21,13.17,13.18,11000.0
2012-12-11 12:30:00,13.19,13.19,13.18,13.18,2400.0,13.19,13.19,13.18,13.18,2400.0
2012-12-11 12:35:00,13.18,13.19,13.17,13.17,4200.0,13.18,13.19,13.17,13.17,4200.0
2012-12-11 12:40:00,13.17,13.18,13.17,13.17,2400.0,13.17,13.18,13.17,13.17,2400.0
2012-12-11 12:45:00,13.18,13.18,13.17,13.18,2400.0,13.18,13.18,13.17,13.18,2400.0
2012-12-11 12:50:00,13.17,13.18,13.17,13.17,2000.0,13.17,13.18,13.17,13.17,2000.0
2012-12-11 12:55:00,13.17,13.2,13.17,13.19,15200.0,13.17,13.2,13.17,13.19,15200.0
2012-12-11 13:00:00,13.19,13.2,13.19,13.2,2200.0,13.19,13.2,13.19,13.2,2200.0
2012-12-11 13:05:00,13.2,13.2,13.17,13.17,11000.0,13.2,13.2,13.17,13.17,11000.0
2012-12-11 13:10:00,13.17,13.19,13.17,13.18,51800.0,13.17,13.19,13.17,13.18,51800.0
2012-12-11 13:15:00,13.18,13.19,13.17,13.17,19600.0,13.18,13.19,13.17,13.17,19600.0
2012-12-11 13:20:00,13.17,13.18,13.17,13.17,1200.0,13.17,13.18,13.17,13.17,1200.0
2012-12-11 13:25:00,13.18,13.18,13.17,13.17,5800.0,13.18,13.18,13.17,13.17,5800.0
2012-12-11 13:30:00,13.17,13.18,13.15,13.16,30000.0,13.17,13.18,13.15,13.16,30000.0
2012-12-11 13:35:00,13.16,13.17,13.15,13.16,20200.0,13.16,13.17,13.15,13.16,20200.0
2012-12-11 13:40:00,13.15,13.16,13.15,13.16,4000.0,13.15,13.16,13.15,13.16,4000.0
2012-12-11 13:45:00,13.15,13.16,13.15,13.16,3000.0,13.15,13.16,13.15,13.16,3000.0
2012-12-11 13:50:00,13.16,13.17,13.15,13.17,17200.0,13.16,13.17,13.15,13.17,17200.0
2012-12-11 13:55:00,13.17,13.18,13.16,13.18,36600.0,13.17,13.18,13.16,13.18,36600.0
2012-12-11 14:00:00,13.18,13.19,13.18,13.19,6800.0,13.18,13.19,13.18,13.19,6800.0
2012-12-11 14:05:00,13.19,13.19,13.18,13.19,13000.0,13.19,13.19,13.18,13.19,13000.0
2012-12-11 14:10:00,13.19,13.2,13.18,13.2,46800.0,13.19,13.2,13.18,13.2,46800.0
2012-12-11 14:15:00,13.2,13.2,13.19,13.2,7800.0,13.2,13.2,13.19,13.2,7800.0
2012-12-11 14:20:00,13.2,13.21,13.19,13.21,28600.0,13.2,13.21,13.19,13.21,28600.0
2012-12-11 14:25:00,13.21,13.21,13.19,13.19,100600.0,13.21,13.21,13.19,13.19,100600.0
2012-12-11 14:30:00,13.19,13.2,13.18,13.19,18800.0,13.19,13.2,13.18,13.19,18800.0
2012-12-11 14:35:00,13.18,13.19,13.18,13.19,6000.0,13.18,13.19,13.18,13.19,6000.0
2012-12-11 14:40:00,13.19,13.19,13.18,13.19,15000.0,13.19,13.19,13.18,13.19,15000.0
2012-12-11 14:45:00,13.18,13.19,13.15,13.15,53000.0,13.18,13.19,13.15,13.15,53000.0
2012-12-11 14:50:00,13.15,13.17,13.15,13.16,19800.0,13.15,13.17,13.15,13.16,19800.0
2012-12-11 14:55:00,13.17,13.17,13.16,13.16,13600.0,13.17,13.17,13.16,13.16,13600.0
2012-12-11 15:00:00,13.16,13.16,13.1,13.12,150800.0,13.16,13.16,13.1,13.12,150800.0
2012-12-11 15:05:00,13.12,13.12,13.09,13.12,57200.0,13.12,13.12,13.09,13.12,57200.0
2012-12-11 15:10:00,13.11,13.12,13.1,13.11,18200.0,13.11,13.12,13.1,13.11,18200.0
2012-12-11 15:15:00,13.12,13.12,13.09,13.1,49800.0,13.12,13.12,13.09,13.1,49800.0
2012-12-11 15:20:00,13.1,13.12,13.09,13.12,27600.0,13.1,13.12,13.09,13.12,27600.0
2012-12-11 15:25:00,13.12,13.12,13.11,13.12,21000.0,13.12,13.12,13.11,13.12,21000.0
2012-12-11 15:30:00,13.13,13.14,13.12,13.13,16400.0,13.13,13.14,13.12,13.13,16400.0
2012-12-11 15:35:00,13.14,13.15,13.13,13.15,22400.0,13.14,13.15,13.13,13.15,22400.0
2012-12-11 15:40:00,13.14,13.16,13.14,13.16,28400.0,13.14,13.16,13.14,13.16,28400.0
2012-12-11 15:45:00,13.15,13.16,13.11,13.11,179200.0,13.15,13.16,13.11,13.11,179200.0
2012-12-11 15:50:00,13.11,13.15,13.11,13.15,61000.0,13.11,13.15,13.11,13.15,61000.0
2012-12-11 15:55:00,13.14,13.15,13.11,13.15,201800.0,13.14,13.15,13.11,13.15,201800.0
2012-12-12 09:30:00,13.2,13.2,13.1,13.15,13600.0,13.2,13.2,13.1,13.15,13600.0
2012-12-12 09:35:00,13.15,13.19,13.14,13.19,12800.0,13.15,13.19,13.14,13.19,12800.0
2012-12-12 09:40:00,13.19,13.2,13.19,13.2,9600.0,13.19,13.2,13.19,13.2,9600.0
2012-12-12 09:45:00,13.2,13.22,13.19,13.22,14900.0,13.2,13.22,13.19,13.22,14900.0
2012-12-12 09:50:00,13.21,13.23,13.19,13.22,35900.0,13.21,13.23,13.19,13.22,35900.0
2012-12-12 09:55:00,13.22,13.23,13.2,13.2,27800.0,13.22,13.23,13.2,13.2,27800.0
2012-12-12 10:00:00,13.2,13.2,13.15,13.17,13700.0,13.2,13.2,13.15,13.17,13700.0
2012-12-12 10:05:00,13.18,13.19,13.16,13.17,5700.0,13.18,13.19,13.16,13.17,5700.0
2012-12-12 10:10:00,13.17,13.18,13.16,13.17,31900.0,13.17,13.18,13.16,13.17,31900.0
2012-12-12 10:15:00,13.17,13.17,13.15,13.15,64600.0,13.17,13.17,13.15,13.15,64600.0
2012-12-12 10:20:00,13.15,13.17,13.13,13.16,71200.0,13.15,13.17,13.13,13.16,71200.0
2012-12-12 10:25:00,13.16,13.16,13.15,13.16,4400.0,13.16,13.16,13.15,13.16,4400.0
2012-12-12 10:30:00,13.16,13.16,13.15,13.16,13200.0,13.16,13.16,13.15,13.16,13200.0
2012-12-12 10:35:00,13.15,13.16,13.14,13.14,35700.0,13.15,13.16,13.14,13.14,35700.0
2012-12-12 10:40:00,13.15,13.17,13.15,13.16,76200.0,13.15,13.17,13.15,13.16,76200.0
2012-12-12 10:45:00,13.17,13.17,13.16,13.17,17100.0,13.17,13.17,13.16,13.17,17100.0
2012-12-12 10:50:00,13.16,13.17,13.16,13.17,12600.0,13.16,13.17,13.16,13.17,12600.0
2012-12-12 10:55:00,13.17,13.17,13.16,13.16,17900.0,13.17,13.17,13.16,13.16,17900.0
2012-12-12 11:00:00,13.17,13.17,13.16,13.16,4900.0,13.17,13.17,13.16,13.16,4900.0
2012-12-12 11:05:00,13.16,13.17,13.15,13.16,113500.0,13.16,13.17,13.15,13.16,113500.0
2012-12-12 11:10:00,13.17,13.18,13.17,13.18,15300.0,13.17,13.18,13.17,13.18,15300.0
2012-12-12 11:15:00,13.18,13.18,13.17,13.18,11900.0,13.18,13.18,13.17,13.18,11900.0
2012-12-12 11:20:00,13.18,13.22,13.18,13.22,25600.0,13.18,13.22,13.18,13.22,25600.0
2012-12-12 11:25:00,13.21,13.22,13.19,13.19,23100.0,13.21,13.22,13.19,13.19,23100.0
2012-12-12 11:30:00,13.19,13.2,13.17,13.19,58000.0,13.19,13.2,13.17,13.19,58000.0
2012-12-12 11:35:00,13.19,13.2,13.19,13.19,7800.0,13.19,13.2,13.19,13.19,7800.0
2012-12-12 11:40:00,13.19,13.2,13.18,13.18,3300.0,13.19,13.2,13.18,13.18,3300.0
2012-12-12 11:45:00,13.18,13.19,13.16,13.17,7000.0,13.18,13.19,13.16,13.17,7000.0
2012-12-12 11:50:00,13.17,13.18,13.15,13.18,18200.0,13.17,13.18,13.15,13.18,18200.0
2012-12-12 11:55:00,13.17,13.17,13.15,13.16,12700.0,13.17,13.17,13.15,13.16,12700.0
2012-12-12 12:00:00,13.16,13.16,13.15,13.15,3900.0,13.16,13.16,13.15,13.15,3900.0
2012-12-12 12:05:00,13.15,13.16,13.14,13.15,8000.0,13.15,13.16,13.14,13.15,8000.0
2012-12-12 12:10:00,13.14,13.15,13.13,13.15,26500.0,13.14,13.15,13.13,13.15,26500.0
2012-12-12 12:15:00,13.15,13.16,13.12,13.14,38200.0,13.15,13.16,13.12,13.14,38200.0
2012-12-12 12:20:00,13.14,13.14,13.13,13.14,500.0,13.14,13.14,13.13,13.14,500.0
2012-12-12 12:25:00,13.14,13.14,13.13,13.14,3900.0,13.14,13.14,13.13,13.14,3900.0
2012-12-12 12:30:00,13.15,13.18,13.13,13.16,61900.0,13.15,13.18,13.13,13.16,61900.0
2012-12-12 12:35:00,13.16,13.2,13.14,13.2,66000.0,13.16,13.2,13.14,13.2,66000.0
2012-12-12 12:40:00,13.19,13.23,13.18,13.23,45700.0,13.19,13.23,13.18,13.23,45700.0
2012-12-12 12:45:00,13.22,13.24,13.2,13.21,37200.0,13.22,13.24,13.2,13.21,37200.0
2012-12-12 12:50:00,13.21,13.25,13.21,13.23,27200.0,13.21,13.25,13.21,13.23,27200.0
2012-12-12 12:55:00,13.24,13.25,13.22,13.24,55200.0,13.24,13.25,13.22,13.24,55200.0
2012-12-12 13:00:00,13.24,13.25,13.23,13.24,6500.0,13.24,13.25,13.23,13.24,6500.0
2012-12-12 13:05:00,13.23,13.24,13.23,13.23,25500.0,13.23,13.24,13.23,13.23,25500.0
2012-12-12 13:10:00,13.23,13.23,13.19,13.2,51800.0,13.23,13.23,13.19,13.2,51800.0
2012-12-12 13:15:00,13.2,13.2,13.2,13.2,2500.0,13.2,13.2,13.2,13.2,2500.0
2012-12-12 13:20:00,13.2,13.22,13.2,13.22,26800.0,13.2,13.22,13.2,13.22,26800.0
2012-12-12 13:25:00,13.21,13.21,13.19,13.2,3600.0,13.21,13.21,13.19,13.2,3600.0
2012-12-12 13:30:00,13.19,13.21,13.19,13.2,4700.0,13.19,13.21,13.19,13.2,4700.0
2012-12-12 13:35:00,13.2,13.2,13.19,13.2,700.0,13.2,13.2,13.19,13.2,700.0
2012-12-12 13:40:00,13.2,13.21,13.17,13.18,27600.0,13.2,13.21,13.17,13.18,27600.0
2012-12-12 13:45:00,13.18,13.19,13.17,13.19,6600.0,13.18,13.19,13.17,13.19,6600.0
2012-12-12 13:50:00,13.19,13.19,13.16,13.16,14300.0,13.19,13.19,13.16,13.16,14300.0
2012-12-12 13:55:00,13.16,13.17,13.16,13.16,5600.0,13.16,13.17,13.16,13.16,5600.0
2012-12-12 14:00:00,13.16,13.17,13.16,13.16,4900.0,13.16,13.17,13.16,13.16,4900.0
2012-12-12 14:05:00,13.16,13.17,13.16,13.17,4600.0,13.16,13.17,13.16,13.17,4600.0
2012-12-12 14:10:00,13.18,13.18,13.17,13.18,2800.0,13.18,13.18,13.17,13.18,2800.0
2012-12-12 14:15:00,13.19,13.19,13.18,13.18,2000.0,13.19,13.19,13.18,13.18,2000.0
2012-12-12 14:20:00,13.19,13.19,13.18,13.19,2700.0,13.19,13.19,13.18,13.19,2700.0
2012-12-12 14:25:00,13.19,13.19,13.14,13.16,21100.0,13.19,13.19,13.14,13.16,21100.0
2012-12-12 14:30:00,13.16,13.16,13.13,13.16,22400.0,13.16,13.16,13.13,13.16,22400.0
2012-12-12 14:35:00,13.17,13.17,13.15,13.15,14400.0,13.17,13.17,13.15,13.15,14400.0
2012-12-12 14:40:00,13.15,13.16,13.14,13.15,6800.0,13.15,13.16,13.14,13.15,6800.0
2012-12-12 14:45:00,13.15,13.16,13.15,13.16,14000.0,13.15,13.16,13.15,13.16,14000.0
2012-12-12 14:50:00,13.16,13.17,13.15,13.16,8000.0,13.16,13.17,13.15,13.16,8000.0
2012-12-12 14:55:00,13.16,13.16,13.15,13.16,3100.0,13.16,13.16,13.15,13.16,3100.0
2012-12-12 15:00:00,13.16,13.16,13.1,13.11,18800.0,13.16,13.16,13.1,13.11,18800.0
2012-12-12 15:05:00,13.11,13.12,13.1,13.12,3800.0,13.11,13.12,13.1,13.12,3800.0
2012-12-12 15:10:00,13.12,13.12,13.09,13.09,15700.0,13.12,13.12,13.09,13.09,15700.0
2012-12-12 15:15:00,13.1,13.11,13.09,13.09,11800.0,13.1,13.11,13.09,13.09,11800.0
2012-12-12 15:20:00,13.1,13.1,13.09,13.09,10500.0,13.1,13.1,13.09,13.09,10500.0
2012-12-12 15:25:00,13.09,13.09,13.04,13.04,28600.0,13.09,13.09,13.04,13.04,28600.0
2012-12-12 15:30:00,13.05,13.07,13.04,13.06,20500.0,13.05,13.07,13.04,13.06,20500.0
2012-12-12 15:35:00,13.06,13.07,13.03,13.04,9500.0,13.06,13.07,13.03,13.04,9500.0
2012-12-12 15:40:00,13.03,13.05,13.03,13.04,7900.0,13.03,13.05,13.03,13.04,7900.0
2012-12-12 15:45:00,13.05,13.05,13.03,13.04,63600.0,13.05,13.05,13.03,13.04,63600.0
2012-12-12 15:50:00,13.04,13.07,13.03,13.07,91900.0,13.04,13.07,13.03,13.07,91900.0
2012-12-12 15:55:00,13.07,13.09,13.06,13.08,78800.0,13.07,13.09,13.06,13.08,78800.0
2012-12-13 09:30:00,13.07,13.17,13.06,13.17,27700.0,13.07,13.17,13.06,13.17,27700.0
2012-12-13 09:35:00,13.15,13.16,13.1,13.14,12100.0,13.15,13.16,13.1,13.14,12100.0
2012-12-13 09:40:00,13.15,13.15,13.05,13.06,19900.0,13.15,13.15,13.05,13.06,19900.0
2012-12-13 09:45:00,13.05,13.1,13.04,13.1,16300.0,13.05,13.1,13.04,13.1,16300.0
2012-12-13 09:50:00,13.1,13.1,13.09,13.1,6900.0,13.1,13.1,13.09,13.1,6900.0
2012-12-13 09:55:00,13.1,13.1,13.07,13.1,5000.0,13.1,13.1,13.07,13.1,5000.0
2012-12-13 10:00:00,13.1,13.1,13.08,13.1,9000.0,13.1,13.1,13.08,13.1,9000.0
2012-12-13 10:05:00,13.1,13.1,13.08,13.09,9900.0,13.1,13.1,13.08,13.09,9900.0
2012-12-13 10:10:00,13.1,13.11,13.1,13.11,7500.0,13.1,13.11,13.1,13.11,7500.0
2012-12-13 10:15:00,13.1,13.11,13.1,13.11,5800.0,13.1,13.11,13.1,13.11,5800.0
2012-12-13 10:20:00,13.12,13.15,13.12,13.14,11000.0,13.12,13.15,13.12,13.14,11000.0
2012-12-13 10:25:00,13.14,13.15,13.11,13.12,6400.0,13.14,13.15,13.11,13.12,6400.0
2012-12-13 10:30:00,13.11,13.13,13.11,13.11,5600.0,13.11,13.13,13.11,13.11,5600.0
2012-12-13 10:35:00,13.11,13.12,13.1,13.1,1200.0,13.11,13.12,13.1,13.1,1200.0
2012-12-13 10:40:00,13.1,13.1,13.07,13.08,53200.0,13.1,13.1,13.07,13.08,53200.0
2012-12-13 10:45:00,13.08,13.09,13.08,13.08,5800.0,13.08,13.09,13.08,13.08,5800.0
2012-12-13 10:50:00,13.09,13.09,13.05,13.06,9200.0,13.09,13.09,13.05,13.06,9200.0
2012-12-13 10:55:00,13.06,13.06,13.04,13.06,18200.0,13.06,13.06,13.04,13.06,18200.0
2012-12-13 11:00:00,13.06,13.06,13.05,13.05,3300.0,13.06,13.06,13.05,13.05,3300.0
2012-12-13 11:05:00,13.06,13.06,13.04,13.04,42200.0,13.06,13.06,13.04,13.04,42200.0
2012-12-13 11:10:00,13.04,13.04,12.92,12.93,117500.0,13.04,13.04,12.92,12.93,117500.0
2012-12-13 11:15:00,12.94,12.94,12.88,12.9,88500.0,12.94,12.94,12.88,12.9,88500.0
2012-12-13 11:20:00,12.9,12.91,12.86,12.86,79900.0,12.9,12.91,12.86,12.86,79900.0
2012-12-13 11:25:00,12.86,12.92,12.86,12.92,16500.0,12.86,12.92,12.86,12.92,16500.0
2012-12-13 11:30:00,12.93,12.94,12.92,12.94,6400.0,12.93,12.94,12.92,12.94,6400.0
2012-12-13 11:35:00,12.94,12.96,12.91,12.93,187100.0,12.94,12.96,12.91,12.93,187100.0
2012-12-13 11:40:00,12.93,12.94,12.93,12.93,1400.0,12.93,12.94,12.93,12.93,1400.0
2012-12-13 11:45:00,12.93,12.95,12.93,12.95,111800.0,12.93,12.95,12.93,12.95,111800.0
2012-12-13 11:50:00,12.94,12.96,12.93,12.95,30300.0,12.94,12.96,12.93,12.95,30300.0
2012-12-13 11:55:00,12.95,12.95,12.94,12.94,17700.0,12.95,12.95,12.94,12.94,17700.0
2012-12-13 12:00:00,12.95,12.97,12.94,12.97,11400.0,12.95,12.97,12.94,12.97,11400.0
2012-12-13 12:05:00,12.97,12.97,12.96,12.96,5700.0,12.97,12.97,12.96,12.96,5700.0
2012-12-13 12:10:00,12.96,12.97,12.95,12.95,13200.0,12.96,12.97,12.95,12.95,13200.0
2012-12-13 12:15:00,12.95,12.96,12.95,12.96,2500.0,12.95,12.96,12.95,12.96,2500.0
2012-12-13 12:20:00,12.95,12.96,12.95,12.96,1500.0,12.95,12.96,12.95,12.96,1500.0
2012-12-13 12:25:00,12.95,12.96,12.94,12.95,33800.0,12.95,12.96,12.94,12.95,33800.0
2012-12-13 12:30:00,12.95,12.95,12.94,12.95,13500.0,12.95,12.95,12.94,12.95,13500.0
2012-12-13 12:35:00,12.94,12.95,12.94,12.95,10200.0,12.94,12.95,12.94,12.95,10200.0
2012-12-13 12:40:00,12.95,12.95,12.91,12.92,17500.0,12.95,12.95,12.91,12.92,17500.0
2012-12-13 12:45:00,12.91,12.92,12.91,12.91,1000.0,12.91,12.92,12.91,12.91,1000.0
2012-12-13 12:50:00,12.92,12.93,12.92,12.92,28200.0,12.92,12.93,12.92,12.92,28200.0
2012-12-13 12:55:00,12.92,12.93,12.91,12.92,7300.0,12.92,12.93,12.91,12.92,7300.0
2012-12-13 13:00:00,12.92,12.94,12.91,12.92,27000.0,12.92,12.94,12.91,12.92,27000.0
2012-12-13 13:05:00,12.93,12.93,12.92,12.92,2600.0,12.93,12.93,12.92,12.92,2600.0
2012-12-13 13:10:00,12.92,12.93,12.92,12.93,6100.0,12.92,12.93,12.92,12.93,6100.0
2012-12-13 13:15:00,12.93,12.94,12.93,12.93,4300.0,12.93,12.94,12.93,12.93,4300.0
2012-12-13 13:20:00,12.93,12.94,12.93,12.93,4100.0,12.93,12.94,12.93,12.93,4100.0
2012-12-13 13:25:00,12.94,12.94,12.94,12.94,3100.0,12.94,12.94,12.94,12.94,3100.0
2012-12-13 13:30:00,12.94,12.94,12.93,12.94,4800.0,12.94,12.94,12.93,12.94,4800.0
2012-12-13 13:35:00,12.94,12.94,12.93,12.93,2300.0,12.94,12.94,12.93,12.93,2300.0
2012-12-13 13:40:00,12.94,12.95,12.94,12.95,11700.0,12.94,12.95,12.94,12.95,11700.0
2012-12-13 13:45:00,12.95,12.95,12.94,12.95,5300.0,12.95,12.95,12.94,12.95,5300.0
2012-12-13 13:50:00,12.95,12.95,12.94,12.95,7800.0,12.95,12.95,12.94,12.95,7800.0
2012-12-13 13:55:00,12.94,12.96,12.94,12.95,4200.0,12.94,12.96,12.94,12.95,4200.0
2012-12-13 14:00:00,12.96,12.96,12.93,12.95,27600.0,12.96,12.96,12.93,12.95,27600.0
2012-12-13 14:05:00,12.94,12.95,12.92,12.94,9300.0,12.94,12.95,12.92,12.94,9300.0
2012-12-13 14:10:00,12.94,12.94,12.91,12.92,12300.0,12.94,12.94,12.91,12.92,12300.0
2012-12-13 14:15:00,12.92,12.92,12.91,12.92,6700.0,12.92,12.92,12.91,12.92,6700.0
2012-12-13 14:20:00,12.92,12.92,12.91,12.92,3900.0,12.92,12.92,12.91,12.92,3900.0
2012-12-13 14:25:00,12.92,12.92,12.91,12.92,1400.0,12.92,12.92,12.91,12.92,1400.0
2012-12-13 14:30:00,12.92,12.97,12.92,12.97,35100.0,12.92,12.97,12.92,12.97,35100.0
2012-12-13 14:35:00,12.97,12.97,12.95,12.96,17700.0,12.97,12.97,12.95,12.96,17700.0
2012-12-13 14:40:00,12.96,12.96,12.94,12.95,16700.0,12.96,12.96,12.94,12.95,16700.0
2012-12-13 14:45:00,12.94,12.96,12.94,12.96,4100.0,12.94,12.96,12.94,12.96,4100.0
2012-12-13 14:50:00,12.96,12.96,12.95,12.96,4900.0,12.96,12.96,12.95,12.96,4900.0
2012-12-13 14:55:00,12.96,12.96,12.94,12.96,20000.0,12.96,12.96,12.94,12.96,20000.0
2012-12-13 15:00:00,12.96,12.97,12.95,12.97,16600.0,12.96,12.97,12.95,12.97,16600.0
2012-12-13 15:05:00,12.97,12.97,12.96,12.97,8400.0,12.97,12.97,12.96,12.97,8400.0
2012-12-13 15:10:00,12.96,12.97,12.95,12.96,36200.0,12.96,12.97,12.95,12.96,36200.0
2012-12-13 15:15:00,12.96,12.96,12.95,12.96,9300.0,12.96,12.96,12.95,12.96,9300.0
2012-12-13 15:20:00,12.95,12.96,12.95,12.95,11400.0,12.95,12.96,12.95,12.95,11400.0
2012-12-13 15:25:00,12.96,12.96,12.95,12.95,10500.0,12.96,12.96,12.95,12.95,10500.0
2012-12-13 15:30:00,12.96,12.99,12.95,12.98,51800.0,12.96,12.99,12.95,12.98,51800.0
2012-12-13 15:35:00,12.98,13.01,12.97,13.0,38200.0,12.98,13.01,12.97,13.0,38200.0
2012-12-13 15:40:00,13.0,13.03,12.99,13.0,35200.0,13.0,13.03,12.99,13.0,35200.0
2012-12-13 15:45:00,13.0,13.01,12.99,13.0,51900.0,13.0,13.01,12.99,13.0,51900.0
2012-12-13 15:50:00,12.99,13.0,12.98,12.98,20500.0,12.99,13.0,12.98,12.98,20500.0
2012-12-13 15:55:00,12.99,13.02,12.98,13.01,148800.0,12.99,13.02,12.98,13.01,148800.0
2012-12-14 09:30:00,12.96,13.01,12.96,12.99,9500.0,12.96,13.01,12.96,12.99,9500.0
2012-12-14 09:35:00,13.0,13.04,13.0,13.01,5400.0,13.0,13.04,13.0,13.01,5400.0
2012-12-14 09:40:00,13.02,13.05,13.01,13.04,6400.0,13.02,13.05,13.01,13.04,6400.0
2012-12-14 09:45:00,13.05,13.06,13.04,13.05,22500.0,13.05,13.06,13.04,13.05,22500.0
2012-12-14 09:50:00,13.05,13.06,13.04,13.04,10100.0,13.05,13.06,13.04,13.04,10100.0
2012-12-14 09:55:00,13.05,13.07,13.05,13.05,16500.0,13.05,13.07,13.05,13.05,16500.0
2012-12-14 10:00:00,13.06,13.06,13.02,13.06,14100.0,13.06,13.06,13.02,13.06,14100.0
2012-12-14 10:05:00,13.07,13.07,13.05,13.05,4100.0,13.07,13.07,13.05,13.05,4100.0
2012-12-14 10:10:00,13.06,13.1,13.05,13.1,9300.0,13.06,13.1,13.05,13.1,9300.0
2012-12-14 10:15:00,13.1,13.1,13.06,13.06,15200.0,13.1,13.1,13.06,13.06,15200.0
2012-12-14 10:20:00,13.06,13.08,13.04,13.07,17200.0,13.06,13.08,13.04,13.07,17200.0
2012-12-14 10:25:00,13.08,13.1,13.06,13.08,15000.0,13.08,13.1,13.06,13.08,15000.0
2012-12-14 10:30:00,13.09,13.1,13.06,13.07,11200.0,13.09,13.1,13.06,13.07,11200.0
2012-12-14 10:35:00,13.07,13.07,13.05,13.06,5200.0,13.07,13.07,13.05,13.06,5200.0
2012-12-14 10:40:00,13.06,13.06,13.05,13.06,8000.0,13.06,13.06,13.05,13.06,8000.0
2012-12-14 10:45:00,13.06,13.12,13.06,13.12,17800.0,13.06,13.12,13.06,13.12,17800.0
2012-12-14 10:50:00,13.12,13.14,13.1,13.1,42700.0,13.12,13.14,13.1,13.1,42700.0
2012-12-14 10:55:00,13.11,13.11,13.09,13.1,11900.0,13.11,13.11,13.09,13.1,11900.0
2012-12-14 11:00:00,13.09,13.09,13.08,13.08,5000.0,13.09,13.09,13.08,13.08,5000.0
2012-12-14 11:05:00,13.09,13.13,13.09,13.12,31100.0,13.09,13.13,13.09,13.12,31100.0
2012-12-14 11:10:00,13.13,13.14,13.12,13.14,16000.0,13.13,13.14,13.12,13.14,16000.0
2012-12-14 11:15:00,13.14,13.14,13.12,13.12,38500.0,13.14,13.14,13.12,13.12,38500.0
2012-12-14 11:20:00,13.13,13.14,13.12,13.14,15800.0,13.13,13.14,13.12,13.14,15800.0
2012-12-14 11:25:00,13.14,13.15,13.13,13.15,11300.0,13.14,13.15,13.13,13.15,11300.0
2012-12-14 11:30:00,13.15,13.15,13.13,13.14,25600.0,13.15,13.15,13.13,13.14,25600.0
2012-12-14 11:35:00,13.14,13.14,13.12,13.13,8400.0,13.14,13.14,13.12,13.13,8400.0
2012-12-14 11:40:00,13.12,13.14,13.12,13.14,31200.0,13.12,13.14,13.12,13.14,31200.0
2012-12-14 11:45:00,13.13,13.14,13.12,13.14,29500.0,13.13,13.14,13.12,13.14,29500.0
2012-12-14 11:50:00,13.13,13.13,13.12,13.13,14300.0,13.13,13.13,13.12,13.13,14300.0
2012-12-14 11:55:00,13.12,13.14,13.12,13.14,10800.0,13.12,13.14,13.12,13.14,10800.0
2012-12-14 12:00:00,13.13,13.17,13.13,13.16,36400.0,13.13,13.17,13.13,13.16,36400.0
2012-12-14 12:05:00,13.16,13.16,13.15,13.16,8100.0,13.16,13.16,13.15,13.16,8100.0
2012-12-14 12:10:00,13.15,13.18,13.15,13.18,17800.0,13.15,13.18,13.15,13.18,17800.0
2012-12-14 12:15:00,13.18,13.19,13.17,13.17,22700.0,13.18,13.19,13.17,13.17,22700.0
2012-12-14 12:20:00,13.18,13.18,13.17,13.18,5700.0,13.18,13.18,13.17,13.18,5700.0
2012-12-14 12:25:00,13.18,13.18,13.17,13.18,3900.0,13.18,13.18,13.17,13.18,3900.0
2012-12-14 12:30:00,13.18,13.18,13.17,13.18,6800.0,13.18,13.18,13.17,13.18,6800.0
2012-12-14 12:35:00,13.18,13.18,13.16,13.17,19200.0,13.18,13.18,13.16,13.17,19200.0
2012-12-14 12:40:00,13.16,13.17,13.15,13.15,14600.0,13.16,13.17,13.15,13.15,14600.0
2012-12-14 12:45:00,13.16,13.16,13.15,13.15,3700.0,13.16,13.16,13.15,13.15,3700.0
2012-12-14 12:50:00,13.15,13.16,13.15,13.16,12600.0,13.15,13.16,13.15,13.16,12600.0
2012-12-14 12:55:00,13.16,13.17,13.15,13.17,19600.0,13.16,13.17,13.15,13.17,19600.0
2012-12-14 13:00:00,13.17,13.17,13.15,13.15,49100.0,13.17,13.17,13.15,13.15,49100.0
2012-12-14 13:05:00,13.15,13.16,13.15,13.15,7700.0,13.15,13.16,13.15,13.15,7700.0
2012-12-14 13:10:00,13.15,13.16,13.15,13.16,5500.0,13.15,13.16,13.15,13.16,5500.0
2012-12-14 13:15:00,13.16,13.17,13.15,13.17,48300.0,13.16,13.17,13.15,13.17,48300.0
2012-12-14 13:20:00,13.17,13.17,13.16,13.17,59900.0,13.17,13.17,13.16,13.17,59900.0
2012-12-14 13:25:00,13.16,13.17,13.15,13.15,62500.0,13.16,13.17,13.15,13.15,62500.0
2012-12-14 13:30:00,13.15,13.17,13.15,13.17,151600.0,13.15,13.17,13.15,13.17,151600.0
2012-12-14 13:35:00,13.17,13.17,13.16,13.16,6500.0,13.17,13.17,13.16,13.16,6500.0
2012-12-14 13:40:00,13.16,13.17,13.15,13.16,26700.0,13.16,13.17,13.15,13.16,26700.0
2012-12-14 13:45:00,13.15,13.16,13.15,13.15,5700.0,13.15,13.16,13.15,13.15,5700.0
2012-12-14 13:50:00,13.15,13.16,13.15,13.15,2800.0,13.15,13.16,13.15,13.15,2800.0
2012-12-14 13:55:00,13.15,13.16,13.15,13.15,17600.0,13.15,13.16,13.15,13.15,17600.0
2012-12-14 14:00:00,13.15,13.16,13.15,13.15,6300.0,13.15,13.16,13.15,13.15,6300.0
2012-12-14 14:05:00,13.16,13.17,13.16,13.16,24000.0,13.16,13.17,13.16,13.16,24000.0
2012-12-14 14:10:00,13.16,13.17,13.15,13.16,21300.0,13.16,13.17,13.15,13.16,21300.0
2012-12-14 14:15:00,13.16,13.16,13.15,13.16,3500.0,13.16,13.16,13.15,13.16,3500.0
2012-12-14 14:20:00,13.15,13.16,13.15,13.16,10600.0,13.15,13.16,13.15,13.16,10600.0
2012-12-14 14:25:00,13.15,13.16,13.15,13.15,9800.0,13.15,13.16,13.15,13.15,9800.0
2012-12-14 14:30:00,13.16,13.16,13.14,13.14,24100.0,13.16,13.16,13.14,13.14,24100.0
2012-12-14 14:35:00,13.14,13.16,13.14,13.15,28500.0,13.14,13.16,13.14,13.15,28500.0
2012-12-14 14:40:00,13.15,13.16,13.15,13.15,29200.0,13.15,13.16,13.15,13.15,29200.0
2012-12-14 14:45:00,13.16,13.16,13.15,13.16,10700.0,13.16,13.16,13.15,13.16,10700.0
2012-12-14 14:50:00,13.16,13.17,13.15,13.16,32900.0,13.16,13.17,13.15,13.16,32900.0
2012-12-14 14:55:00,13.17,13.17,13.16,13.16,47700.0,13.17,13.17,13.16,13.16,47700.0
2012-12-14 15:00:00,13.16,13.17,13.16,13.17,18100.0,13.16,13.17,13.16,13.17,18100.0
2012-12-14 15:05:00,13.17,13.17,13.16,13.16,15600.0,13.17,13.17,13.16,13.16,15600.0
2012-12-14 15:10:00,13.16,13.17,13.16,13.16,22700.0,13.16,13.17,13.16,13.16,22700.0
2012-12-14 15:15:00,13.16,13.17,13.16,13.16,21800.0,13.16,13.17,13.16,13.16,21800.0
2012-12-14 15:20:00,13.16,13.17,13.16,13.17,14200.0,13.16,13.17,13.16,13.17,14200.0
2012-12-14 15:25:00,13.17,13.18,13.16,13.17,50200.0,13.17,13.18,13.16,13.17,50200.0
2012-12-14 15:30:00,13.17,13.18,13.17,13.17,25400.0,13.17,13.18,13.17,13.17,25400.0
2012-12-14 15:35:00,13.18,13.18,13.17,13.17,7800.0,13.18,13.18,13.17,13.17,7800.0
2012-12-14 15:40:00,13.17,13.18,13.17,13.17,11100.0,13.17,13.18,13.17,13.17,11100.0
2012-12-14 15:45:00,13.18,13.18,13.17,13.18,31400.0,13.18,13.18,13.17,13.18,31400.0
2012-12-14 15:50:00,13.18,13.18,13.17,13.17,18000.0,13.18,13.18,13.17,13.17,18000.0
2012-12-14 15:55:00,13.18,13.18,13.17,13.18,100800.0,13.18,13.18,13.17,13.18,100800.0
2012-12-17 09:30:00,13.2,13.24,13.17,13.21,22300.0,13.2,13.24,13.17,13.21,22300.0
2012-12-17 09:35:00,13.21,13.26,13.2,13.22,48200.0,13.21,13.26,13.2,13.22,48200.0
2012-12-17 09:40:00,13.22,13.33,13.21,13.33,49300.0,13.22,13.33,13.21,13.33,49300.0
2012-12-17 09:45:00,13.32,13.35,13.31,13.32,27300.0,13.32,13.35,13.31,13.32,27300.0
2012-12-17 09:50:00,13.33,13.45,13.33,13.43,174000.0,13.33,13.45,13.33,13.43,174000.0
2012-12-17 09:55:00,13.43,13.44,13.42,13.43,32500.0,13.43,13.44,13.42,13.43,32500.0
2012-12-17 10:00:00,13.43,13.44,13.42,13.43,24700.0,13.43,13.44,13.42,13.43,24700.0
2012-12-17 10:05:00,13.43,13.46,13.33,13.34,150900.0,13.43,13.46,13.33,13.34,150900.0
2012-12-17 10:10:00,13.34,13.34,13.29,13.29,66700.0,13.34,13.34,13.29,13.29,66700.0
2012-12-17 10:15:00,13.29,13.29,13.23,13.23,36500.0,13.29,13.29,13.23,13.23,36500.0
2012-12-17 10:20:00,13.23,13.23,13.2,13.23,24300.0,13.23,13.23,13.2,13.23,24300.0
2012-12-17 10:25:00,13.22,13.23,13.21,13.23,15800.0,13.22,13.23,13.21,13.23,15800.0
2012-12-17 10:30:00,13.24,13.26,13.24,13.24,6100.0,13.24,13.26,13.24,13.24,6100.0
2012-12-17 10:35:00,13.25,13.32,13.25,13.27,73200.0,13.25,13.32,13.25,13.27,73200.0
2012-12-17 10:40:00,13.27,13.27,13.25,13.25,16100.0,13.27,13.27,13.25,13.25,16100.0
2012-12-17 10:45:00,13.26,13.26,13.25,13.26,6500.0,13.26,13.26,13.25,13.26,6500.0
2012-12-17 10:50:00,13.26,13.27,13.26,13.26,9700.0,13.26,13.27,13.26,13.26,9700.0
2012-12-17 10:55:00,13.26,13.28,13.26,13.28,10500.0,13.26,13.28,13.26,13.28,10500.0
2012-12-17 11:00:00,13.27,13.31,13.27,13.31,20400.0,13.27,13.31,13.27,13.31,20400.0
2012-12-17 11:05:00,13.31,13.33,13.29,13.32,43100.0,13.31,13.33,13.29,13.32,43100.0
2012-12-17 11:10:00,13.32,13.44,13.32,13.36,205700.0,13.32,13.44,13.32,13.36,205700.0
2012-12-17 11:15:00,13.36,13.37,13.34,13.37,18200.0,13.36,13.37,13.34,13.37,18200.0
2012-12-17 11:20:00,13.37,13.38,13.34,13.34,16700.0,13.37,13.38,13.34,13.34,16700.0
2012-12-17 11:25:00,13.34,13.34,13.31,13.32,6200.0,13.34,13.34,13.31,13.32,6200.0
2012-12-17 11:30:00,13.32,13.33,13.3,13.31,35900.0,13.32,13.33,13.3,13.31,35900.0
2012-12-17 11:35:00,13.31,13.32,13.28,13.28,19400.0,13.31,13.32,13.28,13.28,19400.0
2012-12-17 11:40:00,13.29,13.3,13.28,13.29,55800.0,13.29,13.3,13.28,13.29,55800.0
2012-12-17 11:45:00,13.3,13.3,13.29,13.29,2000.0,13.3,13.3,13.29,13.29,2000.0
2012-12-17 11:50:00,13.29,13.3,13.29,13.3,9400.0,13.29,13.3,13.29,13.3,9400.0
2012-12-17 11:55:00,13.3,13.3,13.28,13.29,2600.0,13.3,13.3,13.28,13.29,2600.0
2012-12-17 12:00:00,13.28,13.29,13.27,13.28,23600.0,13.28,13.29,13.27,13.28,23600.0
2012-12-17 12:05:00,13.28,13.3,13.28,13.29,8200.0,13.28,13.3,13.28,13.29,8200.0
2012-12-17 12:10:00,13.29,13.3,13.28,13.29,2800.0,13.29,13.3,13.28,13.29,2800.0
2012-12-17 12:15:00,13.28,13.29,13.26,13.28,8300.0,13.28,13.29,13.26,13.28,8300.0
2012-12-17 12:20:00,13.28,13.3,13.27,13.29,8500.0,13.28,13.3,13.27,13.29,8500.0
2012-12-17 12:25:00,13.3,13.31,13.29,13.29,6200.0,13.3,13.31,13.29,13.29,6200.0
2012-12-17 12:30:00,13.3,13.3,13.29,13.29,2000.0,13.3,13.3,13.29,13.29,2000.0
2012-12-17 12:35:00,13.29,13.3,13.26,13.26,5700.0,13.29,13.3,13.26,13.26,5700.0
2012-12-17 12:40:00,13.26,13.26,13.24,13.25,16900.0,13.26,13.26,13.24,13.25,16900.0
2012-12-17 12:45:00,13.25,13.26,13.25,13.25,3500.0,13.25,13.26,13.25,13.25,3500.0
2012-12-17 12:50:00,13.26,13.26,13.25,13.26,1700.0,13.26,13.26,13.25,13.26,1700.0
2012-12-17 12:55:00,13.25,13.26,13.24,13.24,26500.0,13.25,13.26,13.24,13.24,26500.0
2012-12-17 13:00:00,13.25,13.26,13.24,13.26,18500.0,13.25,13.26,13.24,13.26,18500.0
2012-12-17 13:05:00,13.26,13.26,13.25,13.26,2600.0,13.26,13.26,13.25,13.26,2600.0
2012-12-17 13:10:00,13.26,13.26,13.25,13.25,2300.0,13.26,13.26,13.25,13.25,2300.0
2012-12-17 13:15:00,13.25,13.26,13.24,13.26,64600.0,13.25,13.26,13.24,13.26,64600.0
2012-12-17 13:20:00,13.26,13.26,13.26,13.26,1000.0,13.26,13.26,13.26,13.26,1000.0
2012-12-17 13:25:00,13.26,13.26,13.25,13.25,1400.0,13.26,13.26,13.25,13.25,1400.0
2012-12-17 13:30:00,13.26,13.26,13.25,13.26,4800.0,13.26,13.26,13.25,13.26,4800.0
2012-12-17 13:35:00,13.26,13.26,13.25,13.25,1900.0,13.26,13.26,13.25,13.25,1900.0
2012-12-17 13:40:00,13.26,13.29,13.25,13.28,90100.0,13.26,13.29,13.25,13.28,90100.0
2012-12-17 13:45:00,13.28,13.29,13.28,13.29,6200.0,13.28,13.29,13.28,13.29,6200.0
2012-12-17 13:50:00,13.3,13.32,13.28,13.28,49200.0,13.3,13.32,13.28,13.28,49200.0
2012-12-17 13:55:00,13.29,13.29,13.28,13.28,800.0,13.29,13.29,13.28,13.28,800.0
2012-12-17 14:00:00,13.29,13.32,13.26,13.26,55000.0,13.29,13.32,13.26,13.26,55000.0
2012-12-17 14:05:00,13.27,13.29,13.27,13.29,45900.0,13.27,13.29,13.27,13.29,45900.0
2012-12-17 14:10:00,13.3,13.31,13.28,13.3,23200.0,13.3,13.31,13.28,13.3,23200.0
2012-12-17 14:15:00,13.3,13.31,13.28,13.28,8800.0,13.3,13.31,13.28,13.28,8800.0
2012-12-17 14:20:00,13.28,13.28,13.24,13.26,23300.0,13.28,13.28,13.24,13.26,23300.0
2012-12-17 14:25:00,13.25,13.27,13.25,13.27,50200.0,13.25,13.27,13.25,13.27,50200.0
2012-12-17 14:30:00,13.27,13.28,13.26,13.28,6000.0,13.27,13.28,13.26,13.28,6000.0
2012-12-17 14:35:00,13.28,13.29,13.27,13.29,16100.0,13.28,13.29,13.27,13.29,16100.0
2012-12-17 14:40:00,13.28,13.28,13.27,13.27,4900.0,13.28,13.28,13.27,13.27,4900.0
2012-12-17 14:45:00,13.27,13.28,13.27,13.28,11300.0,13.27,13.28,13.27,13.28,11300.0
2012-12-17 14:50:00,13.27,13.28,13.27,13.27,13000.0,13.27,13.28,13.27,13.27,13000.0
2012-12-17 14:55:00,13.28,13.28,13.27,13.27,47600.0,13.28,13.28,13.27,13.27,47600.0
2012-12-17 15:00:00,13.28,13.28,13.27,13.28,5500.0,13.28,13.28,13.27,13.28,5500.0
2012-12-17 15:05:00,13.28,13.29,13.27,13.28,22600.0,13.28,13.29,13.27,13.28,22600.0
2012-12-17 15:10:00,13.29,13.29,13.28,13.28,23800.0,13.29,13.29,13.28,13.28,23800.0
2012-12-17 15:15:00,13.29,13.29,13.26,13.26,17400.0,13.29,13.29,13.26,13.26,17400.0
2012-12-17 15:20:00,13.26,13.29,13.26,13.26,93500.0,13.26,13.29,13.26,13.26,93500.0
2012-12-17 15:25:00,13.26,13.29,13.26,13.27,40100.0,13.26,13.29,13.26,13.27,40100.0
2012-12-17 15:30:00,13.27,13.28,13.27,13.27,34100.0,13.27,13.28,13.27,13.27,34100.0
2012-12-17 15:35:00,13.27,13.31,13.27,13.31,52300.0,13.27,13.31,13.27,13.31,52300.0
2012-12-17 15:40:00,13.32,13.32,13.28,13.29,58900.0,13.32,13.32,13.28,13.29,58900.0
2012-12-17 15:45:00,13.28,13.31,13.28,13.29,78300.0,13.28,13.31,13.28,13.29,78300.0
2012-12-17 15:50:00,13.3,13.32,13.29,13.32,90300.0,13.3,13.32,13.29,13.32,90300.0
2012-12-17 15:55:00,13.32,13.35,13.31,13.35,141400.0,13.32,13.35,13.31,13.35,141400.0
2012-12-18 09:30:00,13.39,13.41,13.3,13.32,46400.0,13.39,13.41,13.3,13.32,46400.0
2012-12-18 09:35:00,13.32,13.42,13.28,13.42,34500.0,13.32,13.42,13.28,13.42,34500.0
2012-12-18 09:40:00,13.42,13.43,13.4,13.42,7600.0,13.42,13.43,13.4,13.42,7600.0
2012-12-18 09:45:00,13.43,13.45,13.41,13.44,19500.0,13.43,13.45,13.41,13.44,19500.0
2012-12-18 09:50:00,13.44,13.45,13.43,13.43,90500.0,13.44,13.45,13.43,13.43,90500.0
2012-12-18 09:55:00,13.43,13.44,13.4,13.4,15900.0,13.43,13.44,13.4,13.4,15900.0
2012-12-18 10:00:00,13.39,13.42,13.39,13.41,19500.0,13.39,13.42,13.39,13.41,19500.0
2012-12-18 10:05:00,13.41,13.43,13.4,13.4,12400.0,13.41,13.43,13.4,13.4,12400.0
2012-12-18 10:10:00,13.4,13.42,13.4,13.41,23800.0,13.4,13.42,13.4,13.41,23800.0
2012-12-18 10:15:00,13.42,13.42,13.4,13.4,12800.0,13.42,13.42,13.4,13.4,12800.0
2012-12-18 10:20:00,13.4,13.4,13.37,13.4,23500.0,13.4,13.4,13.37,13.4,23500.0
2012-12-18 10:25:00,13.4,13.41,13.39,13.41,31200.0,13.4,13.41,13.39,13.41,31200.0
2012-12-18 10:30:00,13.41,13.41,13.4,13.41,12000.0,13.41,13.41,13.4,13.41,12000.0
2012-12-18 10:35:00,13.41,13.41,13.4,13.4,5600.0,13.41,13.41,13.4,13.4,5600.0
2012-12-18 10:40:00,13.41,13.41,13.4,13.41,14400.0,13.41,13.41,13.4,13.41,14400.0
2012-12-18 10:45:00,13.41,13.42,13.4,13.42,47800.0,13.41,13.42,13.4,13.42,47800.0
2012-12-18 10:50:00,13.41,13.42,13.41,13.42,20000.0,13.41,13.42,13.41,13.42,20000.0
2012-12-18 10:55:00,13.42,13.42,13.39,13.39,57700.0,13.42,13.42,13.39,13.39,57700.0
2012-12-18 11:00:00,13.39,13.4,13.38,13.38,17900.0,13.39,13.4,13.38,13.38,17900.0
2012-12-18 11:05:00,13.39,13.4,13.38,13.4,6900.0,13.39,13.4,13.38,13.4,6900.0
2012-12-18 11:10:00,13.39,13.42,13.39,13.42,19000.0,13.39,13.42,13.39,13.42,19000.0
2012-12-18 11:15:00,13.42,13.45,13.42,13.44,46900.0,13.42,13.45,13.42,13.44,46900.0
2012-12-18 11:20:00,13.43,13.44,13.38,13.38,102700.0,13.43,13.44,13.38,13.38,102700.0
2012-12-18 11:25:00,13.38,13.4,13.38,13.39,11300.0,13.38,13.4,13.38,13.39,11300.0
2012-12-18 11:30:00,13.4,13.4,13.39,13.39,5200.0,13.4,13.4,13.39,13.39,5200.0
2012-12-18 11:35:00,13.4,13.4,13.38,13.38,6800.0,13.4,13.4,13.38,13.38,6800.0
2012-12-18 11:40:00,13.38,13.39,13.38,13.39,6400.0,13.38,13.39,13.38,13.39,6400.0
2012-12-18 11:45:00,13.39,13.39,13.37,13.38,9400.0,13.39,13.39,13.37,13.38,9400.0
2012-12-18 11:50:00,13.37,13.38,13.37,13.37,6700.0,13.37,13.38,13.37,13.37,6700.0
2012-12-18 11:55:00,13.37,13.38,13.34,13.35,22700.0,13.37,13.38,13.34,13.35,22700.0
2012-12-18 12:00:00,13.34,13.35,13.32,13.34,73300.0,13.34,13.35,13.32,13.34,73300.0
2012-12-18 12:05:00,13.34,13.35,13.33,13.35,49200.0,13.34,13.35,13.33,13.35,49200.0
2012-12-18 12:10:00,13.35,13.35,13.32,13.32,24100.0,13.35,13.35,13.32,13.32,24100.0
2012-12-18 12:15:00,13.32,13.34,13.32,13.34,7100.0,13.32,13.34,13.32,13.34,7100.0
2012-12-18 12:20:00,13.34,13.34,13.32,13.33,14000.0,13.34,13.34,13.32,13.33,14000.0
2012-12-18 12:25:00,13.32,13.33,13.31,13.33,13300.0,13.32,13.33,13.31,13.33,13300.0
2012-12-18 12:30:00,13.32,13.33,13.32,13.33,4800.0,13.32,13.33,13.32,13.33,4800.0
2012-12-18 12:35:00,13.32,13.33,13.31,13.33,44000.0,13.32,13.33,13.31,13.33,44000.0
2012-12-18 12:40:00,13.32,13.33,13.31,13.31,37400.0,13.32,13.33,13.31,13.31,37400.0
2012-12-18 12:45:00,13.31,13.32,13.31,13.32,10700.0,13.31,13.32,13.31,13.32,10700.0
2012-12-18 12:50:00,13.32,13.33,13.31,13.32,24400.0,13.32,13.33,13.31,13.32,24400.0
2012-12-18 12:55:00,13.31,13.32,13.3,13.32,24900.0,13.31,13.32,13.3,13.32,24900.0
2012-12-18 13:00:00,13.32,13.33,13.31,13.33,15900.0,13.32,13.33,13.31,13.33,15900.0
2012-12-18 13:05:00,13.32,13.34,13.31,13.34,42400.0,13.32,13.34,13.31,13.34,42400.0
2012-12-18 13:10:00,13.34,13.36,13.34,13.35,6100.0,13.34,13.36,13.34,13.35,6100.0
2012-12-18 13:15:00,13.34,13.35,13.33,13.34,5900.0,13.34,13.35,13.33,13.34,5900.0
2012-12-18 13:20:00,13.34,13.35,13.34,13.35,4400.0,13.34,13.35,13.34,13.35,4400.0
2012-12-18 13:25:00,13.34,13.35,13.34,13.35,3700.0,13.34,13.35,13.34,13.35,3700.0
2012-12-18 13:30:00,13.35,13.36,13.34,13.35,35500.0,13.35,13.36,13.34,13.35,35500.0
2012-12-18 13:35:00,13.35,13.38,13.35,13.37,47100.0,13.35,13.38,13.35,13.37,47100.0
2012-12-18 13:40:00,13.37,13.42,13.36,13.42,54400.0,13.37,13.42,13.36,13.42,54400.0
2012-12-18 13:45:00,13.42,13.44,13.42,13.44,14800.0,13.42,13.44,13.42,13.44,14800.0
2012-12-18 13:50:00,13.44,13.45,13.43,13.44,10300.0,13.44,13.45,13.43,13.44,10300.0
2012-12-18 13:55:00,13.45,13.46,13.45,13.45,25000.0,13.45,13.46,13.45,13.45,25000.0
2012-12-18 14:00:00,13.45,13.45,13.44,13.45,14900.0,13.45,13.45,13.44,13.45,14900.0
2012-12-18 14:05:00,13.45,13.45,13.44,13.44,8600.0,13.45,13.45,13.44,13.44,8600.0
2012-12-18 14:10:00,13.45,13.45,13.44,13.45,11200.0,13.45,13.45,13.44,13.45,11200.0
2012-12-18 14:15:00,13.45,13.46,13.42,13.43,22700.0,13.45,13.46,13.42,13.43,22700.0
2012-12-18 14:20:00,13.44,13.44,13.42,13.43,16800.0,13.44,13.44,13.42,13.43,16800.0
2012-12-18 14:25:00,13.43,13.44,13.42,13.42,16300.0,13.43,13.44,13.42,13.42,16300.0
2012-12-18 14:30:00,13.42,13.43,13.42,13.42,9700.0,13.42,13.43,13.42,13.42,9700.0
2012-12-18 14:35:00,13.43,13.43,13.4,13.41,82100.0,13.43,13.43,13.4,13.41,82100.0
2012-12-18 14:40:00,13.41,13.41,13.35,13.36,66500.0,13.41,13.41,13.35,13.36,66500.0
2012-12-18 14:45:00,13.37,13.38,13.36,13.37,12100.0,13.37,13.38,13.36,13.37,12100.0
2012-12-18 14:50:00,13.38,13.38,13.37,13.37,5200.0,13.38,13.38,13.37,13.37,5200.0
2012-12-18 14:55:00,13.38,13.39,13.37,13.38,27600.0,13.38,13.39,13.37,13.38,27600.0
2012-12-18 15:00:00,13.38,13.39,13.37,13.38,43200.0,13.38,13.39,13.37,13.38,43200.0
2012-12-18 15:05:00,13.38,13.39,13.37,13.37,15700.0,13.38,13.39,13.37,13.37,15700.0
2012-12-18 15:10:00,13.38,13.39,13.38,13.39,12900.0,13.38,13.39,13.38,13.39,12900.0
2012-12-18 15:15:00,13.39,13.41,13.38,13.41,24400.0,13.39,13.41,13.38,13.41,24400.0
2012-12-18 15:20:00,13.41,13.42,13.4,13.41,11600.0,13.41,13.42,13.4,13.41,11600.0
2012-12-18 15:25:00,13.41,13.41,13.38,13.41,61700.0,13.41,13.41,13.38,13.41,61700.0
2012-12-18 15:30:00,13.4,13.41,13.4,13.41,11700.0,13.4,13.41,13.4,13.41,11700.0
2012-12-18 15:35:00,13.41,13.41,13.4,13.41,39200.0,13.41,13.41,13.4,13.41,39200.0
2012-12-18 15:40:00,13.41,13.43,13.4,13.4,24800.0,13.41,13.43,13.4,13.4,24800.0
2012-12-18 15:45:00,13.4,13.41,13.38,13.39,38600.0,13.4,13.41,13.38,13.39,38600.0
2012-12-18 15:50:00,13.39,13.42,13.39,13.42,31500.0,13.39,13.42,13.39,13.42,31500.0
2012-12-18 15:55:00,13.42,13.42,13.4,13.41,80600.0,13.42,13.42,13.4,13.41,80600.0
2012-12-19 09:30:00,13.39,13.43,13.38,13.42,69100.0,13.39,13.43,13.38,13.42,69100.0
2012-12-19 09:35:00,13.42,13.46,13.42,13.45,9200.0,13.42,13.46,13.42,13.45,9200.0
2012-12-19 09:40:00,13.45,13.46,13.43,13.45,4900.0,13.45,13.46,13.43,13.45,4900.0
2012-12-19 09:45:00,13.45,13.46,13.45,13.45,8800.0,13.45,13.46,13.45,13.45,8800.0
2012-12-19 09:50:00,13.45,13.45,13.42,13.43,10900.0,13.45,13.45,13.42,13.43,10900.0
2012-12-19 09:55:00,13.43,13.43,13.42,13.42,6200.0,13.43,13.43,13.42,13.42,6200.0
2012-12-19 10:00:00,13.42,13.43,13.41,13.41,7500.0,13.42,13.43,13.41,13.41,7500.0
2012-12-19 10:05:00,13.41,13.43,13.41,13.42,11600.0,13.41,13.43,13.41,13.42,11600.0
2012-12-19 10:10:00,13.43,13.43,13.41,13.41,9400.0,13.43,13.43,13.41,13.41,9400.0
2012-12-19 10:15:00,13.41,13.42,13.4,13.4,16200.0,13.41,13.42,13.4,13.4,16200.0
2012-12-19 10:20:00,13.41,13.41,13.4,13.41,3900.0,13.41,13.41,13.4,13.41,3900.0
2012-12-19 10:25:00,13.41,13.42,13.4,13.42,20700.0,13.41,13.42,13.4,13.42,20700.0
2012-12-19 10:30:00,13.42,13.42,13.4,13.4,14200.0,13.42,13.42,13.4,13.4,14200.0
2012-12-19 10:35:00,13.41,13.42,13.4,13.41,42400.0,13.41,13.42,13.4,13.41,42400.0
2012-12-19 10:40:00,13.41,13.42,13.41,13.41,1800.0,13.41,13.42,13.41,13.41,1800.0
2012-12-19 10:45:00,13.42,13.45,13.41,13.45,12400.0,13.42,13.45,13.41,13.45,12400.0
2012-12-19 10:50:00,13.45,13.45,13.43,13.43,15700.0,13.45,13.45,13.43,13.43,15700.0
2012-12-19 10:55:00,13.43,13.44,13.42,13.43,4600.0,13.43,13.44,13.42,13.43,4600.0
2012-12-19 11:00:00,13.43,13.43,13.43,13.43,900.0,13.43,13.43,13.43,13.43,900.0
2012-12-19 11:05:00,13.42,13.46,13.42,13.43,16600.0,13.42,13.46,13.42,13.43,16600.0
2012-12-19 11:10:00,13.44,13.45,13.44,13.44,6800.0,13.44,13.45,13.44,13.44,6800.0
2012-12-19 11:15:00,13.44,13.44,13.43,13.44,1500.0,13.44,13.44,13.43,13.44,1500.0
2012-12-19 11:20:00,13.43,13.44,13.42,13.43,12100.0,13.43,13.44,13.42,13.43,12100.0
2012-12-19 11:25:00,13.43,13.43,13.42,13.43,7000.0,13.43,13.43,13.42,13.43,7000.0
2012-12-19 11:30:00,13.42,13.44,13.42,13.44,14000.0,13.42,13.44,13.42,13.44,14000.0
2012-12-19 11:35:00,13.44,13.44,13.42,13.42,8700.0,13.44,13.44,13.42,13.42,8700.0
2012-12-19 11:40:00,13.43,13.43,13.42,13.42,7100.0,13.43,13.43,13.42,13.42,7100.0
2012-12-19 11:45:00,13.43,13.43,13.42,13.42,2300.0,13.43,13.43,13.42,13.42,2300.0
2012-12-19 11:50:00,13.43,13.43,13.41,13.42,6900.0,13.43,13.43,13.41,13.42,6900.0
2012-12-19 11:55:00,13.41,13.42,13.41,13.42,4100.0,13.41,13.42,13.41,13.42,4100.0
2012-12-19 12:00:00,13.41,13.42,13.4,13.41,15200.0,13.41,13.42,13.4,13.41,15200.0
2012-12-19 12:05:00,13.42,13.42,13.41,13.42,2000.0,13.42,13.42,13.41,13.42,2000.0
2012-12-19 12:10:00,13.42,13.42,13.41,13.41,1600.0,13.42,13.42,13.41,13.41,1600.0
2012-12-19 12:15:00,13.41,13.42,13.41,13.42,3800.0,13.41,13.42,13.41,13.42,3800.0
2012-12-19 12:20:00,13.41,13.42,13.41,13.42,1800.0,13.41,13.42,13.41,13.42,1800.0
2012-12-19 12:25:00,13.42,13.42,13.41,13.42,7700.0,13.42,13.42,13.41,13.42,7700.0
2012-12-19 12:30:00,13.42,13.42,13.41,13.42,2600.0,13.42,13.42,13.41,13.42,2600.0
2012-12-19 12:35:00,13.42,13.44,13.41,13.44,23300.0,13.42,13.44,13.41,13.44,23300.0
2012-12-19 12:40:00,13.44,13.46,13.43,13.45,14700.0,13.44,13.46,13.43,13.45,14700.0
2012-12-19 12:45:00,13.46,13.47,13.45,13.45,7000.0,13.46,13.47,13.45,13.45,7000.0
2012-12-19 12:50:00,13.46,13.46,13.44,13.45,11700.0,13.46,13.46,13.44,13.45,11700.0
2012-12-19 12:55:00,13.44,13.47,13.44,13.45,33800.0,13.44,13.47,13.44,13.45,33800.0
2012-12-19 13:00:00,13.45,13.45,13.44,13.45,4400.0,13.45,13.45,13.44,13.45,4400.0
2012-12-19 13:05:00,13.44,13.45,13.44,13.45,3700.0,13.44,13.45,13.44,13.45,3700.0
2012-12-19 13:10:00,13.45,13.45,13.42,13.42,19200.0,13.45,13.45,13.42,13.42,19200.0
2012-12-19 13:15:00,13.42,13.43,13.39,13.39,84400.0,13.42,13.43,13.39,13.39,84400.0
2012-12-19 13:20:00,13.39,13.41,13.39,13.4,36200.0,13.39,13.41,13.39,13.4,36200.0
2012-12-19 13:25:00,13.4,13.41,13.39,13.4,11100.0,13.4,13.41,13.39,13.4,11100.0
2012-12-19 13:30:00,13.39,13.4,13.38,13.38,38600.0,13.39,13.4,13.38,13.38,38600.0
2012-12-19 13:35:00,13.38,13.39,13.38,13.39,38000.0,13.38,13.39,13.38,13.39,38000.0
2012-12-19 13:40:00,13.38,13.39,13.38,13.38,1900.0,13.38,13.39,13.38,13.38,1900.0
2012-12-19 13:45:00,13.38,13.39,13.37,13.38,12400.0,13.38,13.39,13.37,13.38,12400.0
2012-12-19 13:50:00,13.39,13.39,13.38,13.39,1300.0,13.39,13.39,13.38,13.39,1300.0
2012-12-19 13:55:00,13.39,13.4,13.38,13.39,17800.0,13.39,13.4,13.38,13.39,17800.0
2012-12-19 14:00:00,13.39,13.4,13.38,13.39,12100.0,13.39,13.4,13.38,13.39,12100.0
2012-12-19 14:05:00,13.39,13.4,13.39,13.4,9300.0,13.39,13.4,13.39,13.4,9300.0
2012-12-19 14:10:00,13.39,13.4,13.39,13.4,1600.0,13.39,13.4,13.39,13.4,1600.0
2012-12-19 14:15:00,13.4,13.4,13.36,13.37,16900.0,13.4,13.4,13.36,13.37,16900.0
2012-12-19 14:20:00,13.37,13.38,13.36,13.37,4200.0,13.37,13.38,13.36,13.37,4200.0
2012-12-19 14:25:00,13.38,13.38,13.37,13.37,2900.0,13.38,13.38,13.37,13.37,2900.0
2012-12-19 14:30:00,13.38,13.38,13.37,13.38,4400.0,13.38,13.38,13.37,13.38,4400.0
2012-12-19 14:35:00,13.37,13.38,13.37,13.38,3800.0,13.37,13.38,13.37,13.38,3800.0
2012-12-19 14:40:00,13.38,13.39,13.38,13.38,10100.0,13.38,13.39,13.38,13.38,10100.0
2012-12-19 14:45:00,13.39,13.39,13.35,13.35,25500.0,13.39,13.39,13.35,13.35,25500.0
2012-12-19 14:50:00,13.36,13.37,13.35,13.35,55300.0,13.36,13.37,13.35,13.35,55300.0
2012-12-19 14:55:00,13.36,13.36,13.35,13.35,8500.0,13.36,13.36,13.35,13.35,8500.0
2012-12-19 15:00:00,13.36,13.36,13.35,13.35,15900.0,13.36,13.36,13.35,13.35,15900.0
2012-12-19 15:05:00,13.35,13.36,13.35,13.36,933800.0,13.35,13.36,13.35,13.36,933800.0
2012-12-19 15:10:00,13.36,13.37,13.35,13.37,29700.0,13.36,13.37,13.35,13.37,29700.0
2012-12-19 15:15:00,13.37,13.38,13.37,13.37,34700.0,13.37,13.38,13.37,13.37,34700.0
2012-12-19 15:20:00,13.38,13.38,13.35,13.37,78700.0,13.38,13.38,13.35,13.37,78700.0
2012-12-19 15:25:00,13.37,13.38,13.37,13.37,19500.0,13.37,13.38,13.37,13.37,19500.0
2012-12-19 15:30:00,13.38,13.38,13.37,13.37,62700.0,13.38,13.38,13.37,13.37,62700.0
2012-12-19 15:35:00,13.37,13.37,13.36,13.36,29400.0,13.37,13.37,13.36,13.36,29400.0
2012-12-19 15:40:00,13.37,13.37,13.36,13.36,21000.0,13.37,13.37,13.36,13.36,21000.0
2012-12-19 15:45:00,13.36,13.37,13.36,13.36,31200.0,13.36,13.37,13.36,13.36,31200.0
2012-12-19 15:50:00,13.37,13.37,13.36,13.37,54300.0,13.37,13.37,13.36,13.37,54300.0
2012-12-19 15:55:00,13.37,13.37,13.34,13.36,112800.0,13.37,13.37,13.34,13.36,112800.0
2012-12-20 09:30:00,13.4,13.45,13.37,13.45,41600.0,13.4,13.45,13.37,13.45,41600.0
2012-12-20 09:35:00,13.43,13.44,13.4,13.4,65400.0,13.43,13.44,13.4,13.4,65400.0
2012-12-20 09:40:00,13.41,13.43,13.39,13.41,60200.0,13.41,13.43,13.39,13.41,60200.0
2012-12-20 09:45:00,13.4,13.44,13.38,13.43,71600.0,13.4,13.44,13.38,13.43,71600.0
2012-12-20 09:50:00,13.43,13.45,13.43,13.43,32400.0,13.43,13.45,13.43,13.43,32400.0
2012-12-20 09:55:00,13.43,13.45,13.42,13.45,16600.0,13.43,13.45,13.42,13.45,16600.0
2012-12-20 10:00:00,13.45,13.47,13.44,13.45,112400.0,13.45,13.47,13.44,13.45,112400.0
2012-12-20 10:05:00,13.45,13.48,13.44,13.47,23400.0,13.45,13.48,13.44,13.47,23400.0
2012-12-20 10:10:00,13.46,13.48,13.46,13.47,21000.0,13.46,13.48,13.46,13.47,21000.0
2012-12-20 10:15:00,13.47,13.47,13.43,13.44,36000.0,13.47,13.47,13.43,13.44,36000.0
2012-12-20 10:20:00,13.45,13.45,13.42,13.42,14400.0,13.45,13.45,13.42,13.42,14400.0
2012-12-20 10:25:00,13.43,13.44,13.42,13.42,8200.0,13.43,13.44,13.42,13.42,8200.0
2012-12-20 10:30:00,13.43,13.45,13.43,13.45,22000.0,13.43,13.45,13.43,13.45,22000.0
2012-12-20 10:35:00,13.44,13.49,13.44,13.49,23600.0,13.44,13.49,13.44,13.49,23600.0
2012-12-20 10:40:00,13.48,13.49,13.48,13.49,17600.0,13.48,13.49,13.48,13.49,17600.0
2012-12-20 10:45:00,13.48,13.5,13.48,13.5,80800.0,13.48,13.5,13.48,13.5,80800.0
2012-12-20 10:50:00,13.5,13.5,13.46,13.49,139600.0,13.5,13.5,13.46,13.49,139600.0
2012-12-20 10:55:00,13.49,13.49,13.49,13.49,7400.0,13.49,13.49,13.49,13.49,7400.0
2012-12-20 11:00:00,13.49,13.5,13.49,13.5,21800.0,13.49,13.5,13.49,13.5,21800.0
2012-12-20 11:05:00,13.5,13.52,13.5,13.5,110200.0,13.5,13.52,13.5,13.5,110200.0
2012-12-20 11:10:00,13.51,13.51,13.49,13.49,22400.0,13.51,13.51,13.49,13.49,22400.0
2012-12-20 11:15:00,13.49,13.5,13.49,13.5,11000.0,13.49,13.5,13.49,13.5,11000.0
2012-12-20 11:20:00,13.5,13.5,13.47,13.47,36200.0,13.5,13.5,13.47,13.47,36200.0
2012-12-20 11:25:00,13.47,13.48,13.45,13.46,39800.0,13.47,13.48,13.45,13.46,39800.0
2012-12-20 11:30:00,13.46,13.47,13.45,13.46,10400.0,13.46,13.47,13.45,13.46,10400.0
2012-12-20 11:35:00,13.47,13.48,13.47,13.47,8600.0,13.47,13.48,13.47,13.47,8600.0
2012-12-20 11:40:00,13.48,13.48,13.46,13.47,14800.0,13.48,13.48,13.46,13.47,14800.0
2012-12-20 11:45:00,13.47,13.48,13.46,13.47,12600.0,13.47,13.48,13.46,13.47,12600.0
2012-12-20 11:50:00,13.47,13.48,13.45,13.45,13200.0,13.47,13.48,13.45,13.45,13200.0
2012-12-20 11:55:00,13.45,13.47,13.44,13.46,19400.0,13.45,13.47,13.44,13.46,19400.0
2012-12-20 12:00:00,13.47,13.48,13.47,13.47,6600.0,13.47,13.48,13.47,13.47,6600.0
2012-12-20 12:05:00,13.48,13.48,13.47,13.47,3600.0,13.48,13.48,13.47,13.47,3600.0
2012-12-20 12:10:00,13.48,13.49,13.48,13.49,11200.0,13.48,13.49,13.48,13.49,11200.0
2012-12-20 12:15:00,13.49,13.49,13.47,13.49,12400.0,13.49,13.49,13.47,13.49,12400.0
2012-12-20 12:20:00,13.48,13.49,13.48,13.49,3000.0,13.48,13.49,13.48,13.49,3000.0
2012-12-20 12:25:00,13.49,13.49,13.48,13.48,17400.0,13.49,13.49,13.48,13.48,17400.0
2012-12-20 12:30:00,13.48,13.49,13.48,13.48,14000.0,13.48,13.49,13.48,13.48,14000.0
2012-12-20 12:35:00,13.48,13.49,13.48,13.49,4200.0,13.48,13.49,13.48,13.49,4200.0
2012-12-20 12:40:00,13.49,13.49,13.48,13.49,22400.0,13.49,13.49,13.48,13.49,22400.0
2012-12-20 12:45:00,13.49,13.49,13.48,13.48,4600.0,13.49,13.49,13.48,13.48,4600.0
2012-12-20 12:50:00,13.49,13.49,13.47,13.48,18200.0,13.49,13.49,13.47,13.48,18200.0
2012-12-20 12:55:00,13.49,13.49,13.48,13.49,1400.0,13.49,13.49,13.48,13.49,1400.0
2012-12-20 13:00:00,13.48,13.49,13.46,13.46,13200.0,13.48,13.49,13.46,13.46,13200.0
2012-12-20 13:05:00,13.46,13.47,13.46,13.47,11600.0,13.46,13.47,13.46,13.47,11600.0
2012-12-20 13:10:00,13.47,13.48,13.46,13.47,20600.0,13.47,13.48,13.46,13.47,20600.0
2012-12-20 13:15:00,13.47,13.47,13.44,13.45,16600.0,13.47,13.47,13.44,13.45,16600.0
2012-12-20 13:20:00,13.44,13.46,13.43,13.46,14200.0,13.44,13.46,13.43,13.46,14200.0
2012-12-20 13:25:00,13.46,13.49,13.46,13.49,15600.0,13.46,13.49,13.46,13.49,15600.0
2012-12-20 13:30:00,13.49,13.49,13.48,13.49,6400.0,13.49,13.49,13.48,13.49,6400.0
2012-12-20 13:35:00,13.48,13.5,13.48,13.5,20800.0,13.48,13.5,13.48,13.5,20800.0
2012-12-20 13:40:00,13.5,13.5,13.49,13.5,3000.0,13.5,13.5,13.49,13.5,3000.0
2012-12-20 13:45:00,13.5,13.51,13.5,13.51,19000.0,13.5,13.51,13.5,13.51,19000.0
2012-12-20 13:50:00,13.51,13.51,13.5,13.51,7000.0,13.51,13.51,13.5,13.51,7000.0
2012-12-20 13:55:00,13.51,13.51,13.5,13.51,3200.0,13.51,13.51,13.5,13.51,3200.0
2012-12-20 14:00:00,13.5,13.52,13.5,13.51,18400.0,13.5,13.52,13.5,13.51,18400.0
2012-12-20 14:05:00,13.51,13.52,13.5,13.51,15600.0,13.51,13.52,13.5,13.51,15600.0
2012-12-20 14:10:00,13.5,13.52,13.5,13.52,14800.0,13.5,13.52,13.5,13.52,14800.0
2012-12-20 14:15:00,13.52,13.54,13.52,13.53,42800.0,13.52,13.54,13.52,13.53,42800.0
2012-12-20 14:20:00,13.53,13.53,13.51,13.53,25200.0,13.53,13.53,13.51,13.53,25200.0
2012-12-20 14:25:00,13.52,13.53,13.51,13.52,43600.0,13.52,13.53,13.51,13.52,43600.0
2012-12-20 14:30:00,13.52,13.53,13.52,13.52,43000.0,13.52,13.53,13.52,13.52,43000.0
2012-12-20 14:35:00,13.53,13.53,13.52,13.53,8600.0,13.53,13.53,13.52,13.53,8600.0
2012-12-20 14:40:00,13.53,13.53,13.52,13.52,9800.0,13.53,13.53,13.52,13.52,9800.0
2012-12-20 14:45:00,13.52,13.53,13.52,13.53,22000.0,13.52,13.53,13.52,13.53,22000.0
2012-12-20 14:50:00,13.53,13.53,13.52,13.53,17400.0,13.53,13.53,13.52,13.53,17400.0
2012-12-20 14:55:00,13.53,13.53,13.52,13.53,12800.0,13.53,13.53,13.52,13.53,12800.0
2012-12-20 15:00:00,13.53,13.53,13.5,13.5,45400.0,13.53,13.53,13.5,13.5,45400.0
2012-12-20 15:05:00,13.5,13.51,13.5,13.51,10400.0,13.5,13.51,13.5,13.51,10400.0
2012-12-20 15:10:00,13.5,13.51,13.5,13.51,20000.0,13.5,13.51,13.5,13.51,20000.0
2012-12-20 15:15:00,13.5,13.51,13.48,13.48,59600.0,13.5,13.51,13.48,13.48,59600.0
2012-12-20 15:20:00,13.48,13.49,13.47,13.47,50800.0,13.48,13.49,13.47,13.47,50800.0
2012-12-20 15:25:00,13.47,13.48,13.47,13.48,17400.0,13.47,13.48,13.47,13.48,17400.0
2012-12-20 15:30:00,13.48,13.49,13.47,13.48,57400.0,13.48,13.49,13.47,13.48,57400.0
2012-12-20 15:35:00,13.49,13.49,13.48,13.49,29800.0,13.49,13.49,13.48,13.49,29800.0
2012-12-20 15:40:00,13.48,13.49,13.47,13.48,49200.0,13.48,13.49,13.47,13.48,49200.0
2012-12-20 15:45:00,13.48,13.49,13.48,13.49,73400.0,13.48,13.49,13.48,13.49,73400.0
2012-12-20 15:50:00,13.49,13.49,13.48,13.49,52800.0,13.49,13.49,13.48,13.49,52800.0
2012-12-20 15:55:00,13.49,13.51,13.48,13.51,140200.0,13.49,13.51,13.48,13.51,140200.0
2012-12-21 09:30:00,13.24,13.34,13.13,13.33,619600.0,13.24,13.34,13.13,13.33,619600.0
2012-12-21 09:35:00,13.28,13.36,13.27,13.35,6000.0,13.28,13.36,13.27,13.35,6000.0
2012-12-21 09:40:00,13.35,13.39,13.31,13.32,38300.0,13.35,13.39,13.31,13.32,38300.0
2012-12-21 09:45:00,13.31,13.37,13.31,13.36,12700.0,13.31,13.37,13.31,13.36,12700.0
2012-12-21 09:50:00,13.37,13.4,13.36,13.36,14000.0,13.37,13.4,13.36,13.36,14000.0
2012-12-21 09:55:00,13.37,13.39,13.33,13.35,30600.0,13.37,13.39,13.33,13.35,30600.0
2012-12-21 10:00:00,13.36,13.37,13.34,13.34,12200.0,13.36,13.37,13.34,13.34,12200.0
2012-12-21 10:05:00,13.34,13.37,13.33,13.34,7300.0,13.34,13.37,13.33,13.34,7300.0
2012-12-21 10:10:00,13.33,13.38,13.32,13.37,11800.0,13.33,13.38,13.32,13.37,11800.0
2012-12-21 10:15:00,13.37,13.38,13.35,13.38,8200.0,13.37,13.38,13.35,13.38,8200.0
2012-12-21 10:20:00,13.37,13.37,13.34,13.34,9700.0,13.37,13.37,13.34,13.34,9700.0
2012-12-21 10:25:00,13.33,13.34,13.33,13.33,3000.0,13.33,13.34,13.33,13.33,3000.0
2012-12-21 10:30:00,13.33,13.34,13.32,13.34,12600.0,13.33,13.34,13.32,13.34,12600.0
2012-12-21 10:35:00,13.34,13.35,13.34,13.34,2500.0,13.34,13.35,13.34,13.34,2500.0
2012-12-21 10:40:00,13.34,13.35,13.33,13.34,9500.0,13.34,13.35,13.33,13.34,9500.0
2012-12-21 10:45:00,13.33,13.36,13.33,13.36,10700.0,13.33,13.36,13.33,13.36,10700.0
2012-12-21 10:50:00,13.35,13.38,13.35,13.38,16700.0,13.35,13.38,13.35,13.38,16700.0
2012-12-21 10:55:00,13.38,13.41,13.38,13.39,23200.0,13.38,13.41,13.38,13.39,23200.0
2012-12-21 11:00:00,13.39,13.4,13.39,13.39,3900.0,13.39,13.4,13.39,13.39,3900.0
2012-12-21 11:05:00,13.4,13.4,13.36,13.36,17600.0,13.4,13.4,13.36,13.36,17600.0
2012-12-21 11:10:00,13.37,13.38,13.36,13.38,7200.0,13.37,13.38,13.36,13.38,7200.0
2012-12-21 11:15:00,13.38,13.38,13.37,13.37,4300.0,13.38,13.38,13.37,13.37,4300.0
2012-12-21 11:20:00,13.37,13.38,13.35,13.38,40900.0,13.37,13.38,13.35,13.38,40900.0
2012-12-21 11:25:00,13.38,13.39,13.37,13.38,4000.0,13.38,13.39,13.37,13.38,4000.0
2012-12-21 11:30:00,13.39,13.4,13.38,13.39,19200.0,13.39,13.4,13.38,13.39,19200.0
2012-12-21 11:35:00,13.38,13.38,13.33,13.36,19900.0,13.38,13.38,13.33,13.36,19900.0
2012-12-21 11:40:00,13.36,13.36,13.34,13.35,12100.0,13.36,13.36,13.34,13.35,12100.0
2012-12-21 11:45:00,13.34,13.35,13.34,13.34,7300.0,13.34,13.35,13.34,13.34,7300.0
2012-12-21 11:50:00,13.35,13.37,13.34,13.36,6500.0,13.35,13.37,13.34,13.36,6500.0
2012-12-21 11:55:00,13.37,13.39,13.36,13.39,6500.0,13.37,13.39,13.36,13.39,6500.0
2012-12-21 12:00:00,13.38,13.41,13.38,13.38,17300.0,13.38,13.41,13.38,13.38,17300.0
2012-12-21 12:05:00,13.39,13.39,13.38,13.39,12700.0,13.39,13.39,13.38,13.39,12700.0
2012-12-21 12:10:00,13.39,13.39,13.38,13.39,1900.0,13.39,13.39,13.38,13.39,1900.0
2012-12-21 12:15:00,13.39,13.39,13.38,13.39,4800.0,13.39,13.39,13.38,13.39,4800.0
2012-12-21 12:20:00,13.39,13.39,13.38,13.39,5000.0,13.39,13.39,13.38,13.39,5000.0
2012-12-21 12:25:00,13.39,13.39,13.37,13.37,6600.0,13.39,13.39,13.37,13.37,6600.0
2012-12-21 12:30:00,13.37,13.38,13.37,13.38,5300.0,13.37,13.38,13.37,13.38,5300.0
2012-12-21 12:35:00,13.38,13.4,13.37,13.37,23200.0,13.38,13.4,13.37,13.37,23200.0
2012-12-21 12:40:00,13.38,13.4,13.37,13.39,10700.0,13.38,13.4,13.37,13.39,10700.0
2012-12-21 12:45:00,13.4,13.41,13.39,13.4,21100.0,13.4,13.41,13.39,13.4,21100.0
2012-12-21 12:50:00,13.39,13.4,13.39,13.4,3000.0,13.39,13.4,13.39,13.4,3000.0
2012-12-21 12:55:00,13.4,13.41,13.39,13.39,37700.0,13.4,13.41,13.39,13.39,37700.0
2012-12-21 13:00:00,13.4,13.4,13.38,13.38,19100.0,13.4,13.4,13.38,13.38,19100.0
2012-12-21 13:05:00,13.38,13.39,13.38,13.38,6700.0,13.38,13.39,13.38,13.38,6700.0
2012-12-21 13:10:00,13.38,13.38,13.37,13.37,2300.0,13.38,13.38,13.37,13.37,2300.0
2012-12-21 13:15:00,13.37,13.38,13.36,13.36,7800.0,13.37,13.38,13.36,13.36,7800.0
2012-12-21 13:20:00,13.36,13.37,13.36,13.36,3300.0,13.36,13.37,13.36,13.36,3300.0
2012-12-21 13:25:00,13.36,13.37,13.36,13.36,21600.0,13.36,13.37,13.36,13.36,21600.0
2012-12-21 13:30:00,13.37,13.37,13.36,13.37,3600.0,13.37,13.37,13.36,13.37,3600.0
2012-12-21 13:35:00,13.37,13.37,13.36,13.37,7800.0,13.37,13.37,13.36,13.37,7800.0
2012-12-21 13:40:00,13.37,13.38,13.35,13.36,46200.0,13.37,13.38,13.35,13.36,46200.0
2012-12-21 13:45:00,13.37,13.37,13.36,13.36,4800.0,13.37,13.37,13.36,13.36,4800.0
2012-12-21 13:50:00,13.37,13.38,13.36,13.38,21200.0,13.37,13.38,13.36,13.38,21200.0
2012-12-21 13:55:00,13.38,13.39,13.37,13.39,13100.0,13.38,13.39,13.37,13.39,13100.0
2012-12-21 14:00:00,13.39,13.4,13.37,13.39,53900.0,13.39,13.4,13.37,13.39,53900.0
2012-12-21 14:05:00,13.39,13.4,13.37,13.37,13200.0,13.39,13.4,13.37,13.37,13200.0
2012-12-21 14:10:00,13.38,13.38,13.37,13.38,3300.0,13.38,13.38,13.37,13.38,3300.0
2012-12-21 14:15:00,13.37,13.38,13.37,13.38,7000.0,13.37,13.38,13.37,13.38,7000.0
2012-12-21 14:20:00,13.38,13.38,13.37,13.37,4200.0,13.38,13.38,13.37,13.37,4200.0
2012-12-21 14:25:00,13.37,13.38,13.37,13.37,3700.0,13.37,13.38,13.37,13.37,3700.0
2012-12-21 14:30:00,13.38,13.38,13.37,13.38,11000.0,13.38,13.38,13.37,13.38,11000.0
2012-12-21 14:35:00,13.38,13.39,13.38,13.39,8100.0,13.38,13.39,13.38,13.39,8100.0
2012-12-21 14:40:00,13.39,13.4,13.38,13.4,14500.0,13.39,13.4,13.38,13.4,14500.0
2012-12-21 14:45:00,13.4,13.4,13.39,13.39,11800.0,13.4,13.4,13.39,13.39,11800.0
2012-12-21 14:50:00,13.4,13.41,13.39,13.4,32100.0,13.4,13.41,13.39,13.4,32100.0
2012-12-21 14:55:00,13.4,13.41,13.39,13.39,27200.0,13.4,13.41,13.39,13.39,27200.0
2012-12-21 15:00:00,13.39,13.41,13.39,13.41,16000.0,13.39,13.41,13.39,13.41,16000.0
2012-12-21 15:05:00,13.41,13.41,13.4,13.41,12700.0,13.41,13.41,13.4,13.41,12700.0
2012-12-21 15:10:00,13.41,13.41,13.38,13.4,27000.0,13.41,13.41,13.38,13.4,27000.0
2012-12-21 15:15:00,13.4,13.42,13.39,13.42,17500.0,13.4,13.42,13.39,13.42,17500.0
2012-12-21 15:20:00,13.42,13.42,13.4,13.42,31700.0,13.42,13.42,13.4,13.42,31700.0
2012-12-21 15:25:00,13.42,13.44,13.41,13.44,23500.0,13.42,13.44,13.41,13.44,23500.0
2012-12-21 15:30:00,13.44,13.45,13.44,13.45,26500.0,13.44,13.45,13.44,13.45,26500.0
2012-12-21 15:35:00,13.46,13.47,13.44,13.44,52800.0,13.46,13.47,13.44,13.44,52800.0
2012-12-21 15:40:00,13.45,13.45,13.44,13.45,16600.0,13.45,13.45,13.44,13.45,16600.0
2012-12-21 15:45:00,13.44,13.45,13.41,13.43,38300.0,13.44,13.45,13.41,13.43,38300.0
2012-12-21 15:50:00,13.44,13.45,13.44,13.45,36100.0,13.44,13.45,13.44,13.45,36100.0
2012-12-21 15:55:00,13.45,13.47,13.44,13.47,95200.0,13.45,13.47,13.44,13.47,95200.0
2012-12-24 09:30:00,13.47,13.48,13.36,13.42,27000.0,13.47,13.48,13.36,13.42,27000.0
2012-12-24 09:35:00,13.4,13.43,13.36,13.37,24600.0,13.4,13.43,13.36,13.37,24600.0
2012-12-24 09:40:00,13.39,13.46,13.39,13.46,22800.0,13.39,13.46,13.39,13.46,22800.0
2012-12-24 09:45:00,13.45,13.46,13.41,13.42,14400.0,13.45,13.46,13.41,13.42,14400.0
2012-12-24 09:50:00,13.43,13.44,13.41,13.42,11200.0,13.43,13.44,13.41,13.42,11200.0
2012-12-24 09:55:00,13.41,13.43,13.38,13.38,36700.0,13.41,13.43,13.38,13.38,36700.0
2012-12-24 10:00:00,13.38,13.4,13.38,13.38,30300.0,13.38,13.4,13.38,13.38,30300.0
2012-12-24 10:05:00,13.38,13.4,13.35,13.36,34000.0,13.38,13.4,13.35,13.36,34000.0
2012-12-24 10:10:00,13.35,13.43,13.34,13.41,38900.0,13.35,13.43,13.34,13.41,38900.0
2012-12-24 10:15:00,13.41,13.44,13.4,13.43,19200.0,13.41,13.44,13.4,13.43,19200.0
2012-12-24 10:20:00,13.44,13.45,13.44,13.45,6200.0,13.44,13.45,13.44,13.45,6200.0
2012-12-24 10:25:00,13.44,13.47,13.44,13.47,24900.0,13.44,13.47,13.44,13.47,24900.0
2012-12-24 10:30:00,13.47,13.48,13.46,13.48,6700.0,13.47,13.48,13.46,13.48,6700.0
2012-12-24 10:35:00,13.47,13.48,13.46,13.46,12500.0,13.47,13.48,13.46,13.46,12500.0
2012-12-24 10:40:00,13.46,13.47,13.46,13.46,6100.0,13.46,13.47,13.46,13.46,6100.0
2012-12-24 10:45:00,13.46,13.46,13.45,13.45,5100.0,13.46,13.46,13.45,13.45,5100.0
2012-12-24 10:50:00,13.46,13.49,13.45,13.48,54300.0,13.46,13.49,13.45,13.48,54300.0
2012-12-24 10:55:00,13.49,13.53,13.49,13.53,82200.0,13.49,13.53,13.49,13.53,82200.0
2012-12-24 11:00:00,13.53,13.55,13.53,13.55,65100.0,13.53,13.55,13.53,13.55,65100.0
2012-12-24 11:05:00,13.55,13.55,13.52,13.54,18400.0,13.55,13.55,13.52,13.54,18400.0
2012-12-24 11:10:00,13.54,13.55,13.53,13.55,16400.0,13.54,13.55,13.53,13.55,16400.0
2012-12-24 11:15:00,13.55,13.55,13.53,13.55,83900.0,13.55,13.55,13.53,13.55,83900.0
2012-12-24 11:20:00,13.54,13.56,13.54,13.56,29700.0,13.54,13.56,13.54,13.56,29700.0
2012-12-24 11:25:00,13.56,13.56,13.54,13.56,50300.0,13.56,13.56,13.54,13.56,50300.0
2012-12-24 11:30:00,13.55,13.56,13.55,13.56,27800.0,13.55,13.56,13.55,13.56,27800.0
2012-12-24 11:35:00,13.55,13.56,13.54,13.54,120000.0,13.55,13.56,13.54,13.54,120000.0
2012-12-24 11:40:00,13.55,13.56,13.53,13.54,18200.0,13.55,13.56,13.53,13.54,18200.0
2012-12-24 11:45:00,13.53,13.54,13.52,13.54,19300.0,13.53,13.54,13.52,13.54,19300.0
2012-12-24 11:50:00,13.53,13.54,13.53,13.54,28200.0,13.53,13.54,13.53,13.54,28200.0
2012-12-24 11:55:00,13.53,13.54,13.53,13.53,8200.0,13.53,13.54,13.53,13.53,8200.0
2012-12-24 12:00:00,13.53,13.54,13.53,13.54,6900.0,13.53,13.54,13.53,13.54,6900.0
2012-12-24 12:05:00,13.54,13.54,13.53,13.54,28800.0,13.54,13.54,13.53,13.54,28800.0
2012-12-24 12:10:00,13.53,13.54,13.53,13.54,7300.0,13.53,13.54,13.53,13.54,7300.0
2012-12-24 12:15:00,13.54,13.56,13.53,13.56,26100.0,13.54,13.56,13.53,13.56,26100.0
2012-12-24 12:20:00,13.56,13.59,13.55,13.59,37200.0,13.56,13.59,13.55,13.59,37200.0
2012-12-24 12:25:00,13.59,13.6,13.59,13.6,25600.0,13.59,13.6,13.59,13.6,25600.0
2012-12-24 12:30:00,13.59,13.6,13.58,13.59,17800.0,13.59,13.6,13.58,13.59,17800.0
2012-12-24 12:35:00,13.58,13.59,13.58,13.59,5700.0,13.58,13.59,13.58,13.59,5700.0
2012-12-24 12:40:00,13.58,13.59,13.56,13.57,30700.0,13.58,13.59,13.56,13.57,30700.0
2012-12-24 12:45:00,13.56,13.57,13.56,13.57,18800.0,13.56,13.57,13.56,13.57,18800.0
2012-12-24 12:50:00,13.57,13.58,13.56,13.58,42700.0,13.57,13.58,13.56,13.58,42700.0
2012-12-24 12:55:00,13.58,13.6,13.57,13.58,61900.0,13.58,13.6,13.57,13.58,61900.0
2012-12-26 09:30:00,13.58,13.6,13.53,13.53,37100.0,13.58,13.6,13.53,13.53,37100.0
2012-12-26 09:35:00,13.54,13.57,13.53,13.54,38300.0,13.54,13.57,13.53,13.54,38300.0
2012-12-26 09:40:00,13.54,13.54,13.48,13.48,38800.0,13.54,13.54,13.48,13.48,38800.0
2012-12-26 09:45:00,13.47,13.48,13.46,13.47,14100.0,13.47,13.48,13.46,13.47,14100.0
2012-12-26 09:50:00,13.46,13.46,13.41,13.42,25400.0,13.46,13.46,13.41,13.42,25400.0
2012-12-26 09:55:00,13.42,13.46,13.42,13.45,17700.0,13.42,13.46,13.42,13.45,17700.0
2012-12-26 10:00:00,13.44,13.47,13.44,13.45,13500.0,13.44,13.47,13.44,13.45,13500.0
2012-12-26 10:05:00,13.45,13.46,13.43,13.43,26300.0,13.45,13.46,13.43,13.43,26300.0
2012-12-26 10:10:00,13.44,13.44,13.42,13.42,13100.0,13.44,13.44,13.42,13.42,13100.0
2012-12-26 10:15:00,13.42,13.43,13.39,13.41,11300.0,13.42,13.43,13.39,13.41,11300.0
2012-12-26 10:20:00,13.4,13.41,13.38,13.38,8900.0,13.4,13.41,13.38,13.38,8900.0
2012-12-26 10:25:00,13.38,13.45,13.37,13.45,31700.0,13.38,13.45,13.37,13.45,31700.0
2012-12-26 10:30:00,13.45,13.46,13.45,13.46,7200.0,13.45,13.46,13.45,13.46,7200.0
2012-12-26 10:35:00,13.46,13.46,13.42,13.42,9500.0,13.46,13.46,13.42,13.42,9500.0
2012-12-26 10:40:00,13.43,13.43,13.41,13.41,19200.0,13.43,13.43,13.41,13.41,19200.0
2012-12-26 10:45:00,13.4,13.41,13.39,13.4,7200.0,13.4,13.41,13.39,13.4,7200.0
2012-12-26 10:50:00,13.4,13.41,13.4,13.41,2100.0,13.4,13.41,13.4,13.41,2100.0
2012-12-26 10:55:00,13.41,13.41,13.35,13.35,18100.0,13.41,13.41,13.35,13.35,18100.0
2012-12-26 11:00:00,13.36,13.36,13.32,13.34,31300.0,13.36,13.36,13.32,13.34,31300.0
2012-12-26 11:05:00,13.33,13.34,13.32,13.32,6200.0,13.33,13.34,13.32,13.32,6200.0
2012-12-26 11:10:00,13.32,13.33,13.31,13.33,13200.0,13.32,13.33,13.31,13.33,13200.0
2012-12-26 11:15:00,13.33,13.33,13.31,13.31,6000.0,13.33,13.33,13.31,13.31,6000.0
2012-12-26 11:20:00,13.31,13.32,13.31,13.32,3500.0,13.31,13.32,13.31,13.32,3500.0
2012-12-26 11:25:00,13.31,13.32,13.29,13.29,6800.0,13.31,13.32,13.29,13.29,6800.0
2012-12-26 11:30:00,13.3,13.33,13.25,13.33,38900.0,13.3,13.33,13.25,13.33,38900.0
2012-12-26 11:35:00,13.33,13.33,13.32,13.33,6600.0,13.33,13.33,13.32,13.33,6600.0
2012-12-26 11:40:00,13.33,13.33,13.32,13.32,4000.0,13.33,13.33,13.32,13.32,4000.0
2012-12-26 11:45:00,13.32,13.33,13.32,13.32,3100.0,13.32,13.33,13.32,13.32,3100.0
2012-12-26 11:50:00,13.32,13.36,13.32,13.36,16200.0,13.32,13.36,13.32,13.36,16200.0
2012-12-26 11:55:00,13.36,13.38,13.36,13.38,6500.0,13.36,13.38,13.36,13.38,6500.0
2012-12-26 12:00:00,13.38,13.4,13.36,13.36,29000.0,13.38,13.4,13.36,13.36,29000.0
2012-12-26 12:05:00,13.37,13.37,13.34,13.34,3100.0,13.37,13.37,13.34,13.34,3100.0
2012-12-26 12:10:00,13.34,13.37,13.34,13.36,27100.0,13.34,13.37,13.34,13.36,27100.0
2012-12-26 12:15:00,13.37,13.38,13.36,13.36,9900.0,13.37,13.38,13.36,13.36,9900.0
2012-12-26 12:20:00,13.37,13.38,13.36,13.37,7600.0,13.37,13.38,13.36,13.37,7600.0
2012-12-26 12:25:00,13.38,13.38,13.36,13.37,2200.0,13.38,13.38,13.36,13.37,2200.0
2012-12-26 12:30:00,13.36,13.4,13.35,13.4,19700.0,13.36,13.4,13.35,13.4,19700.0
2012-12-26 12:35:00,13.39,13.41,13.38,13.41,17700.0,13.39,13.41,13.38,13.41,17700.0
2012-12-26 12:40:00,13.4,13.43,13.4,13.43,33500.0,13.4,13.43,13.4,13.43,33500.0
2012-12-26 12:45:00,13.43,13.43,13.41,13.43,18800.0,13.43,13.43,13.41,13.43,18800.0
2012-12-26 12:50:00,13.43,13.44,13.43,13.44,14700.0,13.43,13.44,13.43,13.44,14700.0
2012-12-26 12:55:00,13.44,13.45,13.44,13.45,7700.0,13.44,13.45,13.44,13.45,7700.0
2012-12-26 13:00:00,13.45,13.45,13.43,13.43,12100.0,13.45,13.45,13.43,13.43,12100.0
2012-12-26 13:05:00,13.43,13.44,13.43,13.43,5200.0,13.43,13.44,13.43,13.43,5200.0
2012-12-26 13:10:00,13.43,13.44,13.43,13.43,3800.0,13.43,13.44,13.43,13.43,3800.0
2012-12-26 13:15:00,13.44,13.45,13.43,13.45,7400.0,13.44,13.45,13.43,13.45,7400.0
2012-12-26 13:20:00,13.45,13.45,13.45,13.45,5200.0,13.45,13.45,13.45,13.45,5200.0
2012-12-26 13:25:00,13.45,13.45,13.42,13.43,26600.0,13.45,13.45,13.42,13.43,26600.0
2012-12-26 13:30:00,13.42,13.42,13.4,13.41,32400.0,13.42,13.42,13.4,13.41,32400.0
2012-12-26 13:35:00,13.4,13.41,13.4,13.4,3300.0,13.4,13.41,13.4,13.4,3300.0
2012-12-26 13:40:00,13.41,13.41,13.4,13.4,5000.0,13.41,13.41,13.4,13.4,5000.0
2012-12-26 13:45:00,13.41,13.41,13.39,13.39,16300.0,13.41,13.41,13.39,13.39,16300.0
2012-12-26 13:50:00,13.39,13.4,13.39,13.39,3800.0,13.39,13.4,13.39,13.39,3800.0
2012-12-26 13:55:00,13.4,13.4,13.39,13.4,5000.0,13.4,13.4,13.39,13.4,5000.0
2012-12-26 14:00:00,13.39,13.41,13.39,13.41,23900.0,13.39,13.41,13.39,13.41,23900.0
2012-12-26 14:05:00,13.41,13.41,13.4,13.41,3400.0,13.41,13.41,13.4,13.41,3400.0
2012-12-26 14:10:00,13.4,13.41,13.4,13.41,13800.0,13.4,13.41,13.4,13.41,13800.0
2012-12-26 14:15:00,13.41,13.44,13.4,13.44,18400.0,13.41,13.44,13.4,13.44,18400.0
2012-12-26 14:20:00,13.44,13.45,13.44,13.44,10800.0,13.44,13.45,13.44,13.44,10800.0
2012-12-26 14:25:00,13.44,13.45,13.44,13.45,8700.0,13.44,13.45,13.44,13.45,8700.0
2012-12-26 14:30:00,13.44,13.45,13.44,13.45,27400.0,13.44,13.45,13.44,13.45,27400.0
2012-12-26 14:35:00,13.45,13.46,13.43,13.43,33100.0,13.45,13.46,13.43,13.43,33100.0
2012-12-26 14:40:00,13.44,13.44,13.43,13.43,42000.0,13.44,13.44,13.43,13.43,42000.0
2012-12-26 14:45:00,13.44,13.44,13.41,13.42,22300.0,13.44,13.44,13.41,13.42,22300.0
2012-12-26 14:50:00,13.42,13.43,13.42,13.43,9200.0,13.42,13.43,13.42,13.43,9200.0
2012-12-26 14:55:00,13.43,13.43,13.42,13.43,7400.0,13.43,13.43,13.42,13.43,7400.0
2012-12-26 15:00:00,13.43,13.43,13.42,13.43,2100.0,13.43,13.43,13.42,13.43,2100.0
2012-12-26 15:05:00,13.43,13.43,13.42,13.42,2300.0,13.43,13.43,13.42,13.42,2300.0
2012-12-26 15:10:00,13.42,13.43,13.42,13.43,6700.0,13.42,13.43,13.42,13.43,6700.0
2012-12-26 15:15:00,13.42,13.43,13.42,13.42,3700.0,13.42,13.43,13.42,13.42,3700.0
2012-12-26 15:20:00,13.42,13.42,13.41,13.42,16500.0,13.42,13.42,13.41,13.42,16500.0
2012-12-26 15:25:00,13.42,13.42,13.41,13.41,6000.0,13.42,13.42,13.41,13.41,6000.0
2012-12-26 15:30:00,13.41,13.42,13.4,13.42,13700.0,13.41,13.42,13.4,13.42,13700.0
2012-12-26 15:35:00,13.41,13.42,13.41,13.42,7000.0,13.41,13.42,13.41,13.42,7000.0
2012-12-26 15:40:00,13.41,13.41,13.37,13.37,23800.0,13.41,13.41,13.37,13.37,23800.0
2012-12-26 15:45:00,13.37,13.37,13.35,13.37,90500.0,13.37,13.37,13.35,13.37,90500.0
2012-12-26 15:50:00,13.36,13.36,13.33,13.36,61400.0,13.36,13.36,13.33,13.36,61400.0
2012-12-26 15:55:00,13.36,13.36,13.35,13.35,127100.0,13.36,13.36,13.35,13.35,127100.0
2012-12-27 09:30:00,13.38,13.42,13.36,13.36,18300.0,13.38,13.42,13.36,13.36,18300.0
2012-12-27 09:35:00,13.34,13.35,13.33,13.35,12300.0,13.34,13.35,13.33,13.35,12300.0
2012-12-27 09:40:00,13.35,13.38,13.35,13.36,3800.0,13.35,13.38,13.35,13.36,3800.0
2012-12-27 09:45:00,13.36,13.41,13.36,13.41,14600.0,13.36,13.41,13.36,13.41,14600.0
2012-12-27 09:50:00,13.41,13.42,13.38,13.39,8300.0,13.41,13.42,13.38,13.39,8300.0
2012-12-27 09:55:00,13.38,13.43,13.38,13.39,9100.0,13.38,13.43,13.38,13.39,9100.0
2012-12-27 10:00:00,13.39,13.45,13.37,13.44,45300.0,13.39,13.45,13.37,13.44,45300.0
2012-12-27 10:05:00,13.44,13.45,13.41,13.44,149000.0,13.44,13.45,13.41,13.44,149000.0
2012-12-27 10:10:00,13.44,13.44,13.42,13.43,8200.0,13.44,13.44,13.42,13.43,8200.0
2012-12-27 10:15:00,13.43,13.44,13.37,13.37,13300.0,13.43,13.44,13.37,13.37,13300.0
2012-12-27 10:20:00,13.37,13.39,13.33,13.36,18100.0,13.37,13.39,13.33,13.36,18100.0
2012-12-27 10:25:00,13.36,13.37,13.36,13.36,13800.0,13.36,13.37,13.36,13.36,13800.0
2012-12-27 10:30:00,13.36,13.36,13.32,13.33,18200.0,13.36,13.36,13.32,13.33,18200.0
2012-12-27 10:35:00,13.34,13.34,13.32,13.32,10400.0,13.34,13.34,13.32,13.32,10400.0
2012-12-27 10:40:00,13.33,13.36,13.33,13.36,12700.0,13.33,13.36,13.33,13.36,12700.0
2012-12-27 10:45:00,13.36,13.41,13.36,13.41,24100.0,13.36,13.41,13.36,13.41,24100.0
2012-12-27 10:50:00,13.41,13.41,13.39,13.4,49400.0,13.41,13.41,13.39,13.4,49400.0
2012-12-27 10:55:00,13.41,13.44,13.41,13.44,8900.0,13.41,13.44,13.41,13.44,8900.0
2012-12-27 11:00:00,13.44,13.44,13.43,13.44,3500.0,13.44,13.44,13.43,13.44,3500.0
2012-12-27 11:05:00,13.43,13.44,13.43,13.43,10200.0,13.43,13.44,13.43,13.43,10200.0
2012-12-27 11:10:00,13.43,13.44,13.4,13.4,36600.0,13.43,13.44,13.4,13.4,36600.0
2012-12-27 11:15:00,13.4,13.41,13.4,13.4,1600.0,13.4,13.41,13.4,13.4,1600.0
2012-12-27 11:20:00,13.41,13.41,13.4,13.4,14900.0,13.41,13.41,13.4,13.4,14900.0
2012-12-27 11:25:00,13.4,13.43,13.4,13.41,24100.0,13.4,13.43,13.4,13.41,24100.0
2012-12-27 11:30:00,13.41,13.42,13.4,13.41,18000.0,13.41,13.42,13.4,13.41,18000.0
2012-12-27 11:35:00,13.42,13.43,13.41,13.43,9700.0,13.42,13.43,13.41,13.43,9700.0
2012-12-27 11:40:00,13.43,13.46,13.43,13.45,13900.0,13.43,13.46,13.43,13.45,13900.0
2012-12-27 11:45:00,13.45,13.45,13.42,13.42,12900.0,13.45,13.45,13.42,13.42,12900.0
2012-12-27 11:50:00,13.42,13.45,13.42,13.45,30000.0,13.42,13.45,13.42,13.45,30000.0
2012-12-27 11:55:00,13.44,13.44,13.39,13.4,18100.0,13.44,13.44,13.39,13.4,18100.0
2012-12-27 12:00:00,13.41,13.41,13.37,13.38,16300.0,13.41,13.41,13.37,13.38,16300.0
2012-12-27 12:05:00,13.38,13.38,13.36,13.38,38900.0,13.38,13.38,13.36,13.38,38900.0
2012-12-27 12:10:00,13.38,13.4,13.37,13.4,16200.0,13.38,13.4,13.37,13.4,16200.0
2012-12-27 12:15:00,13.41,13.42,13.4,13.42,15200.0,13.41,13.42,13.4,13.42,15200.0
2012-12-27 12:20:00,13.41,13.42,13.41,13.42,13400.0,13.41,13.42,13.41,13.42,13400.0
2012-12-27 12:25:00,13.41,13.42,13.41,13.41,5800.0,13.41,13.42,13.41,13.41,5800.0
2012-12-27 12:30:00,13.42,13.42,13.37,13.37,17300.0,13.42,13.42,13.37,13.37,17300.0
2012-12-27 12:35:00,13.37,13.38,13.32,13.34,12500.0,13.37,13.38,13.32,13.34,12500.0
2012-12-27 12:40:00,13.34,13.34,13.33,13.34,1600.0,13.34,13.34,13.33,13.34,1600.0
2012-12-27 12:45:00,13.34,13.34,13.33,13.34,7300.0,13.34,13.34,13.33,13.34,7300.0
2012-12-27 12:50:00,13.34,13.34,13.33,13.33,3600.0,13.34,13.34,13.33,13.33,3600.0
2012-12-27 12:55:00,13.33,13.34,13.31,13.34,36200.0,13.33,13.34,13.31,13.34,36200.0
2012-12-27 13:00:00,13.34,13.35,13.34,13.34,1400.0,13.34,13.35,13.34,13.34,1400.0
2012-12-27 13:05:00,13.35,13.36,13.34,13.36,12700.0,13.35,13.36,13.34,13.36,12700.0
2012-12-27 13:10:00,13.35,13.42,13.35,13.42,9900.0,13.35,13.42,13.35,13.42,9900.0
2012-12-27 13:15:00,13.42,13.43,13.41,13.43,4700.0,13.42,13.43,13.41,13.43,4700.0
2012-12-27 13:20:00,13.42,13.43,13.41,13.43,26100.0,13.42,13.43,13.41,13.43,26100.0
2012-12-27 13:25:00,13.42,13.43,13.42,13.43,4100.0,13.42,13.43,13.42,13.43,4100.0
2012-12-27 13:30:00,13.42,13.43,13.41,13.42,4600.0,13.42,13.43,13.41,13.42,4600.0
2012-12-27 13:35:00,13.42,13.42,13.37,13.41,21200.0,13.42,13.42,13.37,13.41,21200.0
2012-12-27 13:40:00,13.41,13.41,13.39,13.39,6700.0,13.41,13.41,13.39,13.39,6700.0
2012-12-27 13:45:00,13.4,13.4,13.37,13.37,10600.0,13.4,13.4,13.37,13.37,10600.0
2012-12-27 13:50:00,13.38,13.38,13.35,13.35,8100.0,13.38,13.38,13.35,13.35,8100.0
2012-12-27 13:55:00,13.36,13.36,13.35,13.36,8700.0,13.36,13.36,13.35,13.36,8700.0
2012-12-27 14:00:00,13.36,13.36,13.35,13.35,9200.0,13.36,13.36,13.35,13.35,9200.0
2012-12-27 14:05:00,13.36,13.36,13.33,13.33,8100.0,13.36,13.36,13.33,13.33,8100.0
2012-12-27 14:10:00,13.33,13.36,13.33,13.35,23500.0,13.33,13.36,13.33,13.35,23500.0
2012-12-27 14:15:00,13.36,13.36,13.35,13.35,2800.0,13.36,13.36,13.35,13.35,2800.0
2012-12-27 14:20:00,13.36,13.37,13.35,13.37,10400.0,13.36,13.37,13.35,13.37,10400.0
2012-12-27 14:25:00,13.37,13.38,13.35,13.37,21600.0,13.37,13.38,13.35,13.37,21600.0
2012-12-27 14:30:00,13.37,13.38,13.36,13.36,7500.0,13.37,13.38,13.36,13.36,7500.0
2012-12-27 14:35:00,13.36,13.38,13.36,13.37,12700.0,13.36,13.38,13.36,13.37,12700.0
2012-12-27 14:40:00,13.38,13.41,13.37,13.41,20300.0,13.38,13.41,13.37,13.41,20300.0
2012-12-27 14:45:00,13.42,13.45,13.4,13.4,103700.0,13.42,13.45,13.4,13.4,103700.0
2012-12-27 14:50:00,13.4,13.42,13.4,13.42,32700.0,13.4,13.42,13.4,13.42,32700.0
2012-12-27 14:55:00,13.42,13.42,13.4,13.42,13900.0,13.42,13.42,13.4,13.42,13900.0
2012-12-27 15:00:00,13.42,13.43,13.41,13.43,23000.0,13.42,13.43,13.41,13.43,23000.0
2012-12-27 15:05:00,13.43,13.47,13.43,13.47,15600.0,13.43,13.47,13.43,13.47,15600.0
2012-12-27 15:10:00,13.47,13.47,13.46,13.46,10200.0,13.47,13.47,13.46,13.46,10200.0
2012-12-27 15:15:00,13.46,13.46,13.44,13.44,62700.0,13.46,13.46,13.44,13.44,62700.0
2012-12-27 15:20:00,13.44,13.52,13.43,13.49,65500.0,13.44,13.52,13.43,13.49,65500.0
2012-12-27 15:25:00,13.5,13.5,13.48,13.49,4800.0,13.5,13.5,13.48,13.49,4800.0
2012-12-27 15:30:00,13.49,13.51,13.48,13.49,29700.0,13.49,13.51,13.48,13.49,29700.0
2012-12-27 15:35:00,13.5,13.5,13.49,13.49,11200.0,13.5,13.5,13.49,13.49,11200.0
2012-12-27 15:40:00,13.5,13.5,13.49,13.5,19700.0,13.5,13.5,13.49,13.5,19700.0
2012-12-27 15:45:00,13.5,13.5,13.47,13.47,39500.0,13.5,13.5,13.47,13.47,39500.0
2012-12-27 15:50:00,13.47,13.48,13.46,13.47,41800.0,13.47,13.48,13.46,13.47,41800.0
2012-12-27 15:55:00,13.46,13.47,13.43,13.43,133600.0,13.46,13.47,13.43,13.43,133600.0
2012-12-28 09:30:00,13.35,13.39,13.33,13.39,34600.0,13.35,13.39,13.33,13.39,34600.0
2012-12-28 09:35:00,13.36,13.43,13.36,13.43,35000.0,13.36,13.43,13.36,13.43,35000.0
2012-12-28 09:40:00,13.43,13.47,13.42,13.45,25200.0,13.43,13.47,13.42,13.45,25200.0
2012-12-28 09:45:00,13.45,13.47,13.45,13.45,86600.0,13.45,13.47,13.45,13.45,86600.0
2012-12-28 09:50:00,13.45,13.45,13.42,13.43,16200.0,13.45,13.45,13.42,13.43,16200.0
2012-12-28 09:55:00,13.43,13.44,13.4,13.44,22200.0,13.43,13.44,13.4,13.44,22200.0
2012-12-28 10:00:00,13.44,13.48,13.44,13.46,34400.0,13.44,13.48,13.44,13.46,34400.0
2012-12-28 10:05:00,13.47,13.48,13.42,13.43,24000.0,13.47,13.48,13.42,13.43,24000.0
2012-12-28 10:10:00,13.42,13.43,13.39,13.41,41600.0,13.42,13.43,13.39,13.41,41600.0
2012-12-28 10:15:00,13.4,13.42,13.39,13.41,21800.0,13.4,13.42,13.39,13.41,21800.0
2012-12-28 10:20:00,13.42,13.42,13.41,13.42,11600.0,13.42,13.42,13.41,13.42,11600.0
2012-12-28 10:25:00,13.42,13.42,13.4,13.41,8000.0,13.42,13.42,13.4,13.41,8000.0
2012-12-28 10:30:00,13.41,13.45,13.4,13.43,50800.0,13.41,13.45,13.4,13.43,50800.0
2012-12-28 10:35:00,13.42,13.44,13.42,13.44,11400.0,13.42,13.44,13.42,13.44,11400.0
2012-12-28 10:40:00,13.44,13.48,13.43,13.46,48400.0,13.44,13.48,13.43,13.46,48400.0
2012-12-28 10:45:00,13.46,13.5,13.46,13.48,63000.0,13.46,13.5,13.46,13.48,63000.0
2012-12-28 10:50:00,13.47,13.48,13.46,13.47,12000.0,13.47,13.48,13.46,13.47,12000.0
2012-12-28 10:55:00,13.47,13.51,13.46,13.49,24600.0,13.47,13.51,13.46,13.49,24600.0
2012-12-28 11:00:00,13.49,13.52,13.49,13.52,29800.0,13.49,13.52,13.49,13.52,29800.0
2012-12-28 11:05:00,13.52,13.52,13.49,13.5,17400.0,13.52,13.52,13.49,13.5,17400.0
2012-12-28 11:10:00,13.5,13.5,13.49,13.5,10600.0,13.5,13.5,13.49,13.5,10600.0
2012-12-28 11:15:00,13.49,13.51,13.49,13.51,25000.0,13.49,13.51,13.49,13.51,25000.0
2012-12-28 11:20:00,13.51,13.51,13.49,13.49,10800.0,13.51,13.51,13.49,13.49,10800.0
2012-12-28 11:25:00,13.49,13.51,13.49,13.51,17800.0,13.49,13.51,13.49,13.51,17800.0
2012-12-28 11:30:00,13.51,13.53,13.5,13.53,90600.0,13.51,13.53,13.5,13.53,90600.0
2012-12-28 11:35:00,13.53,13.53,13.52,13.52,12200.0,13.53,13.53,13.52,13.52,12200.0
2012-12-28 11:40:00,13.52,13.53,13.51,13.52,14600.0,13.52,13.53,13.51,13.52,14600.0
2012-12-28 11:45:00,13.52,13.56,13.51,13.56,111000.0,13.52,13.56,13.51,13.56,111000.0
2012-12-28 11:50:00,13.55,13.57,13.55,13.56,24200.0,13.55,13.57,13.55,13.56,24200.0
2012-12-28 11:55:00,13.57,13.57,13.56,13.57,15200.0,13.57,13.57,13.56,13.57,15200.0
2012-12-28 12:00:00,13.57,13.57,13.55,13.56,32800.0,13.57,13.57,13.55,13.56,32800.0
2012-12-28 12:05:00,13.56,13.58,13.55,13.58,149200.0,13.56,13.58,13.55,13.58,149200.0
2012-12-28 12:10:00,13.58,13.59,13.57,13.59,37800.0,13.58,13.59,13.57,13.59,37800.0
2012-12-28 12:15:00,13.59,13.61,13.59,13.61,22600.0,13.59,13.61,13.59,13.61,22600.0
2012-12-28 12:20:00,13.61,13.61,13.59,13.59,17600.0,13.61,13.61,13.59,13.59,17600.0
2012-12-28 12:25:00,13.59,13.59,13.58,13.58,4800.0,13.59,13.59,13.58,13.58,4800.0
2012-12-28 12:30:00,13.59,13.6,13.58,13.6,10600.0,13.59,13.6,13.58,13.6,10600.0
2012-12-28 12:35:00,13.59,13.6,13.58,13.59,10600.0,13.59,13.6,13.58,13.59,10600.0
2012-12-28 12:40:00,13.59,13.59,13.57,13.58,16600.0,13.59,13.59,13.57,13.58,16600.0
2012-12-28 12:45:00,13.57,13.58,13.54,13.55,18800.0,13.57,13.58,13.54,13.55,18800.0
2012-12-28 12:50:00,13.54,13.55,13.54,13.54,12800.0,13.54,13.55,13.54,13.54,12800.0
2012-12-28 12:55:00,13.54,13.56,13.54,13.56,19400.0,13.54,13.56,13.54,13.56,19400.0
2012-12-28 13:00:00,13.56,13.58,13.55,13.58,68600.0,13.56,13.58,13.55,13.58,68600.0
2012-12-28 13:05:00,13.57,13.58,13.57,13.58,24400.0,13.57,13.58,13.57,13.58,24400.0
2012-12-28 13:10:00,13.57,13.58,13.57,13.57,10400.0,13.57,13.58,13.57,13.57,10400.0
2012-12-28 13:15:00,13.58,13.58,13.57,13.57,14600.0,13.58,13.58,13.57,13.57,14600.0
2012-12-28 13:20:00,13.58,13.58,13.57,13.58,5800.0,13.58,13.58,13.57,13.58,5800.0
2012-12-28 13:25:00,13.58,13.58,13.56,13.56,9600.0,13.58,13.58,13.56,13.56,9600.0
2012-12-28 13:30:00,13.57,13.58,13.56,13.58,13600.0,13.57,13.58,13.56,13.58,13600.0
2012-12-28 13:35:00,13.58,13.58,13.57,13.57,23400.0,13.58,13.58,13.57,13.57,23400.0
2012-12-28 13:40:00,13.58,13.58,13.57,13.58,6400.0,13.58,13.58,13.57,13.58,6400.0
2012-12-28 13:45:00,13.58,13.59,13.57,13.59,17000.0,13.58,13.59,13.57,13.59,17000.0
2012-12-28 13:50:00,13.59,13.59,13.59,13.59,6400.0,13.59,13.59,13.59,13.59,6400.0
2012-12-28 13:55:00,13.59,13.59,13.55,13.56,23400.0,13.59,13.59,13.55,13.56,23400.0
2012-12-28 14:00:00,13.56,13.57,13.56,13.57,2800.0,13.56,13.57,13.56,13.57,2800.0
2012-12-28 14:05:00,13.57,13.57,13.56,13.56,15600.0,13.57,13.57,13.56,13.56,15600.0
2012-12-28 14:10:00,13.56,13.57,13.55,13.55,14600.0,13.56,13.57,13.55,13.55,14600.0
2012-12-28 14:15:00,13.55,13.56,13.52,13.52,57400.0,13.55,13.56,13.52,13.52,57400.0
2012-12-28 14:20:00,13.52,13.53,13.52,13.52,8600.0,13.52,13.53,13.52,13.52,8600.0
2012-12-28 14:25:00,13.52,13.53,13.5,13.51,20200.0,13.52,13.53,13.5,13.51,20200.0
2012-12-28 14:30:00,13.5,13.51,13.5,13.51,10800.0,13.5,13.51,13.5,13.51,10800.0
2012-12-28 14:35:00,13.51,13.51,13.5,13.51,7400.0,13.51,13.51,13.5,13.51,7400.0
2012-12-28 14:40:00,13.51,13.52,13.5,13.52,32000.0,13.51,13.52,13.5,13.52,32000.0
2012-12-28 14:45:00,13.51,13.52,13.51,13.52,23000.0,13.51,13.52,13.51,13.52,23000.0
2012-12-28 14:50:00,13.52,13.52,13.51,13.52,46800.0,13.52,13.52,13.51,13.52,46800.0
2012-12-28 14:55:00,13.51,13.52,13.51,13.51,14600.0,13.51,13.52,13.51,13.51,14600.0
2012-12-28 15:00:00,13.52,13.52,13.51,13.52,8200.0,13.52,13.52,13.51,13.52,8200.0
2012-12-28 15:05:00,13.51,13.52,13.48,13.48,35400.0,13.51,13.52,13.48,13.48,35400.0
2012-12-28 15:10:00,13.49,13.49,13.45,13.46,40200.0,13.49,13.49,13.45,13.46,40200.0
2012-12-28 15:15:00,13.46,13.49,13.46,13.49,37600.0,13.46,13.49,13.46,13.49,37600.0
2012-12-28 15:20:00,13.48,13.49,13.48,13.49,45200.0,13.48,13.49,13.48,13.49,45200.0
2012-12-28 15:25:00,13.49,13.5,13.48,13.5,27600.0,13.49,13.5,13.48,13.5,27600.0
2012-12-28 15:30:00,13.5,13.5,13.49,13.49,18600.0,13.5,13.5,13.49,13.49,18600.0
2012-12-28 15:35:00,13.5,13.51,13.42,13.44,145200.0,13.5,13.51,13.42,13.44,145200.0
2012-12-28 15:40:00,13.44,13.47,13.44,13.46,71800.0,13.44,13.47,13.44,13.46,71800.0
2012-12-28 15:45:00,13.45,13.46,13.42,13.43,116200.0,13.45,13.46,13.42,13.43,116200.0
2012-12-28 15:50:00,13.43,13.46,13.42,13.46,69400.0,13.43,13.46,13.42,13.46,69400.0
2012-12-28 15:55:00,13.46,13.47,13.43,13.44,144800.0,13.46,13.47,13.43,13.44,144800.0
2012-12-31 09:30:00,13.38,13.42,13.38,13.41,41400.0,13.38,13.42,13.38,13.41,41400.0
2012-12-31 09:35:00,13.42,13.44,13.39,13.44,46800.0,13.42,13.44,13.39,13.44,46800.0
2012-12-31 09:40:00,13.44,13.48,13.44,13.46,26600.0,13.44,13.48,13.44,13.46,26600.0
2012-12-31 09:45:00,13.47,13.47,13.42,13.43,24000.0,13.47,13.47,13.42,13.43,24000.0
2012-12-31 09:50:00,13.43,13.45,13.41,13.43,29800.0,13.43,13.45,13.41,13.43,29800.0
2012-12-31 09:55:00,13.43,13.49,13.43,13.47,26800.0,13.43,13.49,13.43,13.47,26800.0
2012-12-31 10:00:00,13.46,13.48,13.44,13.45,26000.0,13.46,13.48,13.44,13.45,26000.0
2012-12-31 10:05:00,13.45,13.48,13.44,13.44,32200.0,13.45,13.48,13.44,13.44,32200.0
2012-12-31 10:10:00,13.45,13.46,13.42,13.44,24800.0,13.45,13.46,13.42,13.44,24800.0
2012-12-31 10:15:00,13.44,13.46,13.43,13.43,13000.0,13.44,13.46,13.43,13.43,13000.0
2012-12-31 10:20:00,13.43,13.44,13.41,13.43,23600.0,13.43,13.44,13.41,13.43,23600.0
2012-12-31 10:25:00,13.43,13.48,13.43,13.45,35400.0,13.43,13.48,13.43,13.45,35400.0
2012-12-31 10:30:00,13.45,13.46,13.44,13.45,12200.0,13.45,13.46,13.44,13.45,12200.0
2012-12-31 10:35:00,13.45,13.46,13.44,13.44,12800.0,13.45,13.46,13.44,13.44,12800.0
2012-12-31 10:40:00,13.44,13.45,13.43,13.43,9600.0,13.44,13.45,13.43,13.43,9600.0
2012-12-31 10:45:00,13.42,13.44,13.41,13.41,23400.0,13.42,13.44,13.41,13.41,23400.0
2012-12-31 10:50:00,13.41,13.42,13.39,13.41,199000.0,13.41,13.42,13.39,13.41,199000.0
2012-12-31 10:55:00,13.42,13.42,13.38,13.38,28600.0,13.42,13.42,13.38,13.38,28600.0
2012-12-31 11:00:00,13.38,13.45,13.38,13.45,26800.0,13.38,13.45,13.38,13.45,26800.0
2012-12-31 11:05:00,13.44,13.45,13.41,13.42,21400.0,13.44,13.45,13.41,13.42,21400.0
2012-12-31 11:10:00,13.42,13.46,13.42,13.45,17600.0,13.42,13.46,13.42,13.45,17600.0
2012-12-31 11:15:00,13.44,13.46,13.43,13.43,12800.0,13.44,13.46,13.43,13.43,12800.0
2012-12-31 11:20:00,13.43,13.45,13.42,13.42,154200.0,13.43,13.45,13.42,13.42,154200.0
2012-12-31 11:25:00,13.43,13.43,13.4,13.41,23200.0,13.43,13.43,13.4,13.41,23200.0
2012-12-31 11:30:00,13.41,13.42,13.4,13.41,15000.0,13.41,13.42,13.4,13.41,15000.0
2012-12-31 11:35:00,13.42,13.42,13.4,13.41,10800.0,13.42,13.42,13.4,13.41,10800.0
2012-12-31 11:40:00,13.41,13.42,13.41,13.41,5000.0,13.41,13.42,13.41,13.41,5000.0
2012-12-31 11:45:00,13.42,13.43,13.4,13.41,15400.0,13.42,13.43,13.4,13.41,15400.0
2012-12-31 11:50:00,13.4,13.41,13.39,13.39,29600.0,13.4,13.41,13.39,13.39,29600.0
2012-12-31 11:55:00,13.39,13.4,13.39,13.4,32200.0,13.39,13.4,13.39,13.4,32200.0
2012-12-31 12:00:00,13.4,13.4,13.4,13.4,16600.0,13.4,13.4,13.4,13.4,16600.0
2012-12-31 12:05:00,13.39,13.4,13.38,13.39,24600.0,13.39,13.4,13.38,13.39,24600.0
2012-12-31 12:10:00,13.39,13.4,13.38,13.4,12200.0,13.39,13.4,13.38,13.4,12200.0
2012-12-31 12:15:00,13.4,13.4,13.38,13.38,11600.0,13.4,13.4,13.38,13.38,11600.0
2012-12-31 12:20:00,13.39,13.39,13.38,13.39,3600.0,13.39,13.39,13.38,13.39,3600.0
2012-12-31 12:25:00,13.38,13.39,13.38,13.38,10200.0,13.38,13.39,13.38,13.38,10200.0
2012-12-31 12:30:00,13.39,13.41,13.38,13.4,47000.0,13.39,13.41,13.38,13.4,47000.0
2012-12-31 12:35:00,13.4,13.4,13.39,13.4,3000.0,13.4,13.4,13.39,13.4,3000.0
2012-12-31 12:40:00,13.4,13.43,13.39,13.39,97600.0,13.4,13.43,13.39,13.39,97600.0
2012-12-31 12:45:00,13.39,13.44,13.39,13.43,27800.0,13.39,13.44,13.39,13.43,27800.0
2012-12-31 12:50:00,13.43,13.44,13.41,13.42,39600.0,13.43,13.44,13.41,13.42,39600.0
2012-12-31 12:55:00,13.42,13.42,13.39,13.4,25600.0,13.42,13.42,13.39,13.4,25600.0
2012-12-31 13:00:00,13.41,13.42,13.41,13.41,23400.0,13.41,13.42,13.41,13.41,23400.0
2012-12-31 13:05:00,13.41,13.42,13.39,13.42,24400.0,13.41,13.42,13.39,13.42,24400.0
2012-12-31 13:10:00,13.42,13.44,13.41,13.43,37000.0,13.42,13.44,13.41,13.43,37000.0
2012-12-31 13:15:00,13.43,13.43,13.42,13.42,22800.0,13.43,13.43,13.42,13.42,22800.0
2012-12-31 13:20:00,13.42,13.43,13.42,13.43,13400.0,13.42,13.43,13.42,13.43,13400.0
2012-12-31 13:25:00,13.42,13.43,13.42,13.42,24400.0,13.42,13.43,13.42,13.42,24400.0
2012-12-31 13:30:00,13.42,13.43,13.41,13.42,27800.0,13.42,13.43,13.41,13.42,27800.0
2012-12-31 13:35:00,13.42,13.42,13.41,13.41,32600.0,13.42,13.42,13.41,13.41,32600.0
2012-12-31 13:40:00,13.42,13.43,13.41,13.41,22000.0,13.42,13.43,13.41,13.41,22000.0
2012-12-31 13:45:00,13.41,13.45,13.38,13.39,99600.0,13.41,13.45,13.38,13.39,99600.0
2012-12-31 13:50:00,13.39,13.4,13.37,13.4,34600.0,13.39,13.4,13.37,13.4,34600.0
2012-12-31 13:55:00,13.4,13.4,13.38,13.39,30600.0,13.4,13.4,13.38,13.39,30600.0
2012-12-31 14:00:00,13.4,13.4,13.38,13.4,18800.0,13.4,13.4,13.38,13.4,18800.0
2012-12-31 14:05:00,13.4,13.4,13.39,13.4,10400.0,13.4,13.4,13.39,13.4,10400.0
2012-12-31 14:10:00,13.4,13.41,13.39,13.41,7800.0,13.4,13.41,13.39,13.41,7800.0
2012-12-31 14:15:00,13.41,13.41,13.4,13.41,6600.0,13.41,13.41,13.4,13.41,6600.0
2012-12-31 14:20:00,13.4,13.41,13.4,13.41,16800.0,13.4,13.41,13.4,13.41,16800.0
2012-12-31 14:25:00,13.41,13.42,13.41,13.42,23200.0,13.41,13.42,13.41,13.42,23200.0
2012-12-31 14:30:00,13.41,13.43,13.41,13.43,69200.0,13.41,13.43,13.41,13.43,69200.0
2012-12-31 14:35:00,13.42,13.45,13.42,13.44,63800.0,13.42,13.45,13.42,13.44,63800.0
2012-12-31 14:40:00,13.44,13.47,13.44,13.46,32200.0,13.44,13.47,13.44,13.46,32200.0
2012-12-31 14:45:00,13.48,13.49,13.46,13.48,59200.0,13.48,13.49,13.46,13.48,59200.0
2012-12-31 14:50:00,13.47,13.49,13.46,13.48,19400.0,13.47,13.49,13.46,13.48,19400.0
2012-12-31 14:55:00,13.48,13.53,13.48,13.52,41800.0,13.48,13.53,13.48,13.52,41800.0
2012-12-31 15:00:00,13.52,13.54,13.51,13.52,48400.0,13.52,13.54,13.51,13.52,48400.0
2012-12-31 15:05:00,13.52,13.52,13.5,13.52,19800.0,13.52,13.52,13.5,13.52,19800.0
2012-12-31 15:10:00,13.51,13.52,13.5,13.52,44200.0,13.51,13.52,13.5,13.52,44200.0
2012-12-31 15:15:00,13.52,13.53,13.51,13.52,30600.0,13.52,13.53,13.51,13.52,30600.0
2012-12-31 15:20:00,13.52,13.52,13.51,13.52,5400.0,13.52,13.52,13.51,13.52,5400.0
2012-12-31 15:25:00,13.51,13.52,13.45,13.48,85600.0,13.51,13.52,13.45,13.48,85600.0
2012-12-31 15:30:00,13.47,13.5,13.47,13.49,51400.0,13.47,13.5,13.47,13.49,51400.0
2012-12-31 15:35:00,13.5,13.51,13.49,13.51,22000.0,13.5,13.51,13.49,13.51,22000.0
2012-12-31 15:40:00,13.51,13.51,13.48,13.48,52600.0,13.51,13.51,13.48,13.48,52600.0
2012-12-31 15:45:00,13.48,13.52,13.48,13.51,81800.0,13.48,13.52,13.48,13.51,81800.0
2012-12-31 15:50:00,13.51,13.53,13.5,13.52,95600.0,13.51,13.53,13.5,13.52,95600.0
2012-12-31 15:55:00,13.52,13.53,13.5,13.53,180800.0,13.52,13.53,13.5,13.53,180800.0
2013-01-02 09:30:00,13.74,13.82,13.68,13.79,112700.0,13.74,13.82,13.68,13.79,112700.0
2013-01-02 09:35:00,13.79,13.8,13.74,13.75,115900.0,13.79,13.8,13.74,13.75,115900.0
2013-01-02 09:40:00,13.74,13.74,13.7,13.71,51700.0,13.74,13.74,13.7,13.71,51700.0
2013-01-02 09:45:00,13.71,13.73,13.66,13.73,161800.0,13.71,13.73,13.66,13.73,161800.0
2013-01-02 09:50:00,13.72,13.76,13.72,13.76,113800.0,13.72,13.76,13.72,13.76,113800.0
2013-01-02 09:55:00,13.75,13.77,13.74,13.76,84000.0,13.75,13.77,13.74,13.76,84000.0
2013-01-02 10:00:00,13.76,13.79,13.76,13.77,68800.0,13.76,13.79,13.76,13.77,68800.0
2013-01-02 10:05:00,13.78,13.79,13.76,13.77,20000.0,13.78,13.79,13.76,13.77,20000.0
2013-01-02 10:10:00,13.77,13.82,13.77,13.82,70200.0,13.77,13.82,13.77,13.82,70200.0
2013-01-02 10:15:00,13.82,13.85,13.81,13.84,25200.0,13.82,13.85,13.81,13.84,25200.0
2013-01-02 10:20:00,13.83,13.87,13.83,13.86,29500.0,13.83,13.87,13.83,13.86,29500.0
2013-01-02 10:25:00,13.86,13.91,13.86,13.89,49600.0,13.86,13.91,13.86,13.89,49600.0
2013-01-02 10:30:00,13.89,13.89,13.87,13.88,26500.0,13.89,13.89,13.87,13.88,26500.0
2013-01-02 10:35:00,13.88,13.88,13.84,13.88,397900.0,13.88,13.88,13.84,13.88,397900.0
2013-01-02 10:40:00,13.88,13.88,13.84,13.85,245100.0,13.88,13.88,13.84,13.85,245100.0
2013-01-02 10:45:00,13.84,13.85,13.82,13.83,124200.0,13.84,13.85,13.82,13.83,124200.0
2013-01-02 10:50:00,13.83,13.86,13.83,13.85,22800.0,13.83,13.86,13.83,13.85,22800.0
2013-01-02 10:55:00,13.84,13.86,13.83,13.85,15100.0,13.84,13.86,13.83,13.85,15100.0
2013-01-02 11:00:00,13.85,13.86,13.85,13.85,30400.0,13.85,13.86,13.85,13.85,30400.0
2013-01-02 11:05:00,13.85,13.86,13.84,13.85,22400.0,13.85,13.86,13.84,13.85,22400.0
2013-01-02 11:10:00,13.85,13.86,13.84,13.85,51100.0,13.85,13.86,13.84,13.85,51100.0
2013-01-02 11:15:00,13.85,13.85,13.79,13.8,54900.0,13.85,13.85,13.79,13.8,54900.0
2013-01-02 11:20:00,13.79,13.8,13.79,13.79,37400.0,13.79,13.8,13.79,13.79,37400.0
2013-01-02 11:25:00,13.79,13.8,13.76,13.76,56600.0,13.79,13.8,13.76,13.76,56600.0
2013-01-02 11:30:00,13.77,13.79,13.75,13.78,27300.0,13.77,13.79,13.75,13.78,27300.0
2013-01-02 11:35:00,13.78,13.8,13.77,13.8,295500.0,13.78,13.8,13.77,13.8,295500.0
2013-01-02 11:40:00,13.8,13.81,13.79,13.81,72500.0,13.8,13.81,13.79,13.81,72500.0
2013-01-02 11:45:00,13.81,13.83,13.81,13.83,35000.0,13.81,13.83,13.81,13.83,35000.0
2013-01-02 11:50:00,13.82,13.83,13.8,13.81,34600.0,13.82,13.83,13.8,13.81,34600.0
2013-01-02 11:55:00,13.81,13.82,13.81,13.81,12200.0,13.81,13.82,13.81,13.81,12200.0
2013-01-02 12:00:00,13.82,13.83,13.81,13.83,11600.0,13.82,13.83,13.81,13.83,11600.0
2013-01-02 12:05:00,13.83,13.84,13.8,13.81,68000.0,13.83,13.84,13.8,13.81,68000.0
2013-01-02 12:10:00,13.82,13.85,13.81,13.83,44100.0,13.82,13.85,13.81,13.83,44100.0
2013-01-02 12:15:00,13.84,13.84,13.82,13.83,22100.0,13.84,13.84,13.82,13.83,22100.0
2013-01-02 12:20:00,13.83,13.84,13.82,13.82,15000.0,13.83,13.84,13.82,13.82,15000.0
2013-01-02 12:25:00,13.82,13.83,13.82,13.82,20900.0,13.82,13.83,13.82,13.82,20900.0
2013-01-02 12:30:00,13.83,13.86,13.82,13.84,59900.0,13.83,13.86,13.82,13.84,59900.0
2013-01-02 12:35:00,13.85,13.86,13.83,13.85,54900.0,13.85,13.86,13.83,13.85,54900.0
2013-01-02 12:40:00,13.85,13.85,13.84,13.85,63600.0,13.85,13.85,13.84,13.85,63600.0
2013-01-02 12:45:00,13.85,13.87,13.81,13.82,158100.0,13.85,13.87,13.81,13.82,158100.0
2013-01-02 12:50:00,13.82,13.82,13.81,13.81,7600.0,13.82,13.82,13.81,13.81,7600.0
2013-01-02 12:55:00,13.82,13.82,13.81,13.82,7500.0,13.82,13.82,13.81,13.82,7500.0
2013-01-02 13:00:00,13.82,13.85,13.81,13.83,41000.0,13.82,13.85,13.81,13.83,41000.0
2013-01-02 13:05:00,13.84,13.86,13.83,13.86,28200.0,13.84,13.86,13.83,13.86,28200.0
2013-01-02 13:10:00,13.86,13.86,13.81,13.82,216000.0,13.86,13.86,13.81,13.82,216000.0
2013-01-02 13:15:00,13.82,13.83,13.81,13.82,86800.0,13.82,13.83,13.81,13.82,86800.0
2013-01-02 13:20:00,13.82,13.82,13.81,13.82,38300.0,13.82,13.82,13.81,13.82,38300.0
2013-01-02 13:25:00,13.82,13.83,13.8,13.81,61800.0,13.82,13.83,13.8,13.81,61800.0
2013-01-02 13:30:00,13.81,13.83,13.81,13.81,44300.0,13.81,13.83,13.81,13.81,44300.0
2013-01-02 13:35:00,13.81,13.84,13.81,13.82,24700.0,13.81,13.84,13.81,13.82,24700.0
2013-01-02 13:40:00,13.83,13.85,13.83,13.85,41200.0,13.83,13.85,13.83,13.85,41200.0
2013-01-02 13:45:00,13.84,13.86,13.84,13.86,38400.0,13.84,13.86,13.84,13.86,38400.0
2013-01-02 13:50:00,13.85,13.86,13.85,13.86,61200.0,13.85,13.86,13.85,13.86,61200.0
2013-01-02 13:55:00,13.86,13.9,13.85,13.9,35500.0,13.86,13.9,13.85,13.9,35500.0
2013-01-02 14:00:00,13.9,13.9,13.89,13.9,12800.0,13.9,13.9,13.89,13.9,12800.0
2013-01-02 14:05:00,13.9,13.9,13.89,13.9,32600.0,13.9,13.9,13.89,13.9,32600.0
2013-01-02 14:10:00,13.9,13.91,13.88,13.9,101400.0,13.9,13.91,13.88,13.9,101400.0
2013-01-02 14:15:00,13.89,13.91,13.89,13.9,59800.0,13.89,13.91,13.89,13.9,59800.0
2013-01-02 14:20:00,13.89,13.9,13.88,13.89,27300.0,13.89,13.9,13.88,13.89,27300.0
2013-01-02 14:25:00,13.89,13.89,13.88,13.89,7500.0,13.89,13.89,13.88,13.89,7500.0
2013-01-02 14:30:00,13.88,13.89,13.88,13.88,8900.0,13.88,13.89,13.88,13.88,8900.0
2013-01-02 14:35:00,13.88,13.89,13.88,13.89,9900.0,13.88,13.89,13.88,13.89,9900.0
2013-01-02 14:40:00,13.88,13.89,13.88,13.89,50400.0,13.88,13.89,13.88,13.89,50400.0
2013-01-02 14:45:00,13.89,13.89,13.88,13.89,24000.0,13.89,13.89,13.88,13.89,24000.0
2013-01-02 14:50:00,13.88,13.89,13.88,13.89,18100.0,13.88,13.89,13.88,13.89,18100.0
2013-01-02 14:55:00,13.89,13.89,13.88,13.89,37500.0,13.89,13.89,13.88,13.89,37500.0
2013-01-02 15:00:00,13.89,13.9,13.88,13.89,200600.0,13.89,13.9,13.88,13.89,200600.0
2013-01-02 15:05:00,13.89,13.9,13.88,13.9,65400.0,13.89,13.9,13.88,13.9,65400.0
2013-01-02 15:10:00,13.9,13.95,13.9,13.95,68300.0,13.9,13.95,13.9,13.95,68300.0
2013-01-02 15:15:00,13.95,13.95,13.94,13.95,14300.0,13.95,13.95,13.94,13.95,14300.0
2013-01-02 15:20:00,13.95,13.96,13.94,13.95,117500.0,13.95,13.96,13.94,13.95,117500.0
2013-01-02 15:25:00,13.95,13.95,13.94,13.94,39100.0,13.95,13.95,13.94,13.94,39100.0
2013-01-02 15:30:00,13.95,13.95,13.93,13.94,79200.0,13.95,13.95,13.93,13.94,79200.0
2013-01-02 15:35:00,13.94,13.95,13.93,13.94,22700.0,13.94,13.95,13.93,13.94,22700.0
2013-01-02 15:40:00,13.95,13.98,13.94,13.97,107800.0,13.95,13.98,13.94,13.97,107800.0
2013-01-02 15:45:00,13.96,13.97,13.91,13.91,135600.0,13.96,13.97,13.91,13.91,135600.0
2013-01-02 15:50:00,13.92,13.96,13.92,13.95,105900.0,13.92,13.96,13.92,13.95,105900.0
2013-01-02 15:55:00,13.96,14.0,13.95,14.0,109000.0,13.96,14.0,13.95,14.0,109000.0
2013-01-03 09:30:00,14.0,14.0,13.89,13.93,27200.0,14.0,14.0,13.89,13.93,27200.0
2013-01-03 09:35:00,13.94,13.96,13.94,13.95,30600.0,13.94,13.96,13.94,13.95,30600.0
2013-01-03 09:40:00,13.95,13.96,13.93,13.94,34000.0,13.95,13.96,13.93,13.94,34000.0
2013-01-03 09:45:00,13.93,13.95,13.9,13.9,43100.0,13.93,13.95,13.9,13.9,43100.0
2013-01-03 09:50:00,13.9,13.91,13.83,13.84,51300.0,13.9,13.91,13.83,13.84,51300.0
2013-01-03 09:55:00,13.84,13.87,13.83,13.85,32500.0,13.84,13.87,13.83,13.85,32500.0
2013-01-03 10:00:00,13.85,13.86,13.8,13.81,26500.0,13.85,13.86,13.8,13.81,26500.0
2013-01-03 10:05:00,13.81,13.85,13.8,13.85,24300.0,13.81,13.85,13.8,13.85,24300.0
2013-01-03 10:10:00,13.85,13.85,13.83,13.84,16900.0,13.85,13.85,13.83,13.84,16900.0
2013-01-03 10:15:00,13.84,13.84,13.79,13.8,17400.0,13.84,13.84,13.79,13.8,17400.0
2013-01-03 10:20:00,13.8,13.84,13.8,13.83,14800.0,13.8,13.84,13.8,13.83,14800.0
2013-01-03 10:25:00,13.83,13.83,13.8,13.8,18300.0,13.83,13.83,13.8,13.8,18300.0
2013-01-03 10:30:00,13.8,13.85,13.8,13.84,27700.0,13.8,13.85,13.8,13.84,27700.0
2013-01-03 10:35:00,13.84,13.85,13.83,13.85,14400.0,13.84,13.85,13.83,13.85,14400.0
2013-01-03 10:40:00,13.84,13.85,13.84,13.85,11100.0,13.84,13.85,13.84,13.85,11100.0
2013-01-03 10:45:00,13.84,13.85,13.81,13.81,22300.0,13.84,13.85,13.81,13.81,22300.0
2013-01-03 10:50:00,13.81,13.81,13.79,13.8,25400.0,13.81,13.81,13.79,13.8,25400.0
2013-01-03 10:55:00,13.79,13.8,13.75,13.76,51900.0,13.79,13.8,13.75,13.76,51900.0
2013-01-03 11:00:00,13.77,13.79,13.77,13.77,35500.0,13.77,13.79,13.77,13.77,35500.0
2013-01-03 11:05:00,13.77,13.77,13.72,13.74,61000.0,13.77,13.77,13.72,13.74,61000.0
2013-01-03 11:10:00,13.73,13.74,13.72,13.74,21000.0,13.73,13.74,13.72,13.74,21000.0
2013-01-03 11:15:00,13.74,13.74,13.72,13.73,55900.0,13.74,13.74,13.72,13.73,55900.0
2013-01-03 11:20:00,13.72,13.75,13.72,13.75,26100.0,13.72,13.75,13.72,13.75,26100.0
2013-01-03 11:25:00,13.75,13.75,13.72,13.72,34800.0,13.75,13.75,13.72,13.72,34800.0
2013-01-03 11:30:00,13.72,13.75,13.72,13.72,70100.0,13.72,13.75,13.72,13.72,70100.0
2013-01-03 11:35:00,13.72,13.76,13.72,13.76,49000.0,13.72,13.76,13.72,13.76,49000.0
2013-01-03 11:40:00,13.76,13.77,13.76,13.77,12800.0,13.76,13.77,13.76,13.77,12800.0
2013-01-03 11:45:00,13.77,13.77,13.76,13.77,30100.0,13.77,13.77,13.76,13.77,30100.0
2013-01-03 11:50:00,13.76,13.78,13.73,13.73,57300.0,13.76,13.78,13.73,13.73,57300.0
2013-01-03 11:55:00,13.74,13.78,13.73,13.74,101900.0,13.74,13.78,13.73,13.74,101900.0
2013-01-03 12:00:00,13.74,13.75,13.73,13.75,14200.0,13.74,13.75,13.73,13.75,14200.0
2013-01-03 12:05:00,13.76,13.77,13.75,13.75,20300.0,13.76,13.77,13.75,13.75,20300.0
2013-01-03 12:10:00,13.76,13.76,13.74,13.76,20800.0,13.76,13.76,13.74,13.76,20800.0
2013-01-03 12:15:00,13.75,13.77,13.75,13.77,8500.0,13.75,13.77,13.75,13.77,8500.0
2013-01-03 12:20:00,13.77,13.79,13.77,13.79,7700.0,13.77,13.79,13.77,13.79,7700.0
2013-01-03 12:25:00,13.79,13.79,13.78,13.78,6300.0,13.79,13.79,13.78,13.78,6300.0
2013-01-03 12:30:00,13.78,13.79,13.73,13.73,34600.0,13.78,13.79,13.73,13.73,34600.0
2013-01-03 12:35:00,13.73,13.73,13.71,13.73,27600.0,13.73,13.73,13.71,13.73,27600.0
2013-01-03 12:40:00,13.72,13.73,13.71,13.71,19100.0,13.72,13.73,13.71,13.71,19100.0
2013-01-03 12:45:00,13.72,13.72,13.71,13.72,4400.0,13.72,13.72,13.71,13.72,4400.0
2013-01-03 12:50:00,13.72,13.72,13.71,13.72,5000.0,13.72,13.72,13.71,13.72,5000.0
2013-01-03 12:55:00,13.71,13.73,13.71,13.72,37500.0,13.71,13.73,13.71,13.72,37500.0
2013-01-03 13:00:00,13.71,13.74,13.71,13.74,20700.0,13.71,13.74,13.71,13.74,20700.0
2013-01-03 13:05:00,13.74,13.75,13.74,13.75,21400.0,13.74,13.75,13.74,13.75,21400.0
2013-01-03 13:10:00,13.75,13.76,13.74,13.75,29600.0,13.75,13.76,13.74,13.75,29600.0
2013-01-03 13:15:00,13.75,13.75,13.71,13.71,15100.0,13.75,13.75,13.71,13.71,15100.0
2013-01-03 13:20:00,13.71,13.72,13.7,13.71,51800.0,13.71,13.72,13.7,13.71,51800.0
2013-01-03 13:25:00,13.71,13.73,13.7,13.72,12800.0,13.71,13.73,13.7,13.72,12800.0
2013-01-03 13:30:00,13.73,13.74,13.73,13.74,9100.0,13.73,13.74,13.73,13.74,9100.0
2013-01-03 13:35:00,13.74,13.74,13.74,13.74,600.0,13.74,13.74,13.74,13.74,600.0
2013-01-03 13:40:00,13.74,13.74,13.74,13.74,0.0,13.74,13.74,13.74,13.74,0.0
2013-01-03 13:45:00,13.74,13.74,13.74,13.74,0.0,13.74,13.74,13.74,13.74,0.0
2013-01-03 13:50:00,13.73,13.74,13.7,13.71,10500.0,13.73,13.74,13.7,13.71,10500.0
2013-01-03 13:55:00,13.7,13.71,13.7,13.7,13300.0,13.7,13.71,13.7,13.7,13300.0
2013-01-03 14:00:00,13.7,13.71,13.69,13.7,57200.0,13.7,13.71,13.69,13.7,57200.0
2013-01-03 14:05:00,13.69,13.71,13.67,13.71,28500.0,13.69,13.71,13.67,13.71,28500.0
2013-01-03 14:10:00,13.7,13.71,13.7,13.71,13100.0,13.7,13.71,13.7,13.71,13100.0
2013-01-03 14:15:00,13.71,13.71,13.69,13.69,6300.0,13.71,13.71,13.69,13.69,6300.0
2013-01-03 14:20:00,13.71,13.71,13.68,13.7,13100.0,13.71,13.71,13.68,13.7,13100.0
2013-01-03 14:25:00,13.7,13.71,13.67,13.67,14900.0,13.7,13.71,13.67,13.67,14900.0
2013-01-03 14:30:00,13.68,13.68,13.65,13.66,8100.0,13.68,13.68,13.65,13.66,8100.0
2013-01-03 14:35:00,13.66,13.66,13.61,13.62,21900.0,13.66,13.66,13.61,13.62,21900.0
2013-01-03 14:40:00,13.62,13.63,13.62,13.62,6200.0,13.62,13.63,13.62,13.62,6200.0
2013-01-03 14:45:00,13.63,13.63,13.62,13.63,9100.0,13.63,13.63,13.62,13.63,9100.0
2013-01-03 14:50:00,13.63,13.64,13.63,13.63,36800.0,13.63,13.64,13.63,13.63,36800.0
2013-01-03 14:55:00,13.64,13.64,13.63,13.64,6800.0,13.64,13.64,13.63,13.64,6800.0
2013-01-03 15:00:00,13.63,13.65,13.63,13.65,24300.0,13.63,13.65,13.63,13.65,24300.0
2013-01-03 15:05:00,13.64,13.65,13.64,13.65,11200.0,13.64,13.65,13.64,13.65,11200.0
2013-01-03 15:10:00,13.65,13.65,13.64,13.64,14100.0,13.65,13.65,13.64,13.64,14100.0
2013-01-03 15:15:00,13.64,13.65,13.56,13.58,84900.0,13.64,13.65,13.56,13.58,84900.0
2013-01-03 15:20:00,13.58,13.61,13.58,13.6,66400.0,13.58,13.61,13.58,13.6,66400.0
2013-01-03 15:25:00,13.6,13.62,13.6,13.61,71600.0,13.6,13.62,13.6,13.61,71600.0
2013-01-03 15:30:00,13.61,13.62,13.6,13.62,52700.0,13.61,13.62,13.6,13.62,52700.0
2013-01-03 15:35:00,13.62,13.62,13.61,13.62,43300.0,13.62,13.62,13.61,13.62,43300.0
2013-01-03 15:40:00,13.62,13.62,13.61,13.62,53800.0,13.62,13.62,13.61,13.62,53800.0
2013-01-03 15:45:00,13.62,13.62,13.58,13.59,133900.0,13.62,13.62,13.58,13.59,133900.0
2013-01-03 15:50:00,13.59,13.61,13.59,13.61,84500.0,13.59,13.61,13.59,13.61,84500.0
2013-01-03 15:55:00,13.61,13.64,13.6,13.64,194500.0,13.61,13.64,13.6,13.64,194500.0
2013-01-04 09:30:00,13.73,13.73,13.55,13.56,24900.0,13.73,13.73,13.55,13.56,24900.0
2013-01-04 09:35:00,13.56,13.57,13.52,13.53,48500.0,13.56,13.57,13.52,13.53,48500.0
2013-01-04 09:40:00,13.52,13.6,13.52,13.6,21800.0,13.52,13.6,13.52,13.6,21800.0
2013-01-04 09:45:00,13.6,13.61,13.58,13.61,47800.0,13.6,13.61,13.58,13.61,47800.0
2013-01-04 09:50:00,13.61,13.63,13.6,13.6,17000.0,13.61,13.63,13.6,13.6,17000.0
2013-01-04 09:55:00,13.6,13.63,13.6,13.61,33200.0,13.6,13.63,13.6,13.61,33200.0
2013-01-04 10:00:00,13.62,13.64,13.55,13.57,22200.0,13.62,13.64,13.55,13.57,22200.0
2013-01-04 10:05:00,13.57,13.59,13.56,13.56,18700.0,13.57,13.59,13.56,13.56,18700.0
2013-01-04 10:10:00,13.57,13.61,13.57,13.58,29000.0,13.57,13.61,13.57,13.58,29000.0
2013-01-04 10:15:00,13.58,13.59,13.56,13.58,13600.0,13.58,13.59,13.56,13.58,13600.0
2013-01-04 10:20:00,13.59,13.6,13.58,13.58,13900.0,13.59,13.6,13.58,13.58,13900.0
2013-01-04 10:25:00,13.58,13.58,13.54,13.58,127400.0,13.58,13.58,13.54,13.58,127400.0
2013-01-04 10:30:00,13.57,13.58,13.53,13.54,72200.0,13.57,13.58,13.53,13.54,72200.0
2013-01-04 10:35:00,13.54,13.58,13.54,13.56,82900.0,13.54,13.58,13.54,13.56,82900.0
2013-01-04 10:40:00,13.57,13.57,13.52,13.52,20400.0,13.57,13.57,13.52,13.52,20400.0
2013-01-04 10:45:00,13.52,13.59,13.52,13.57,126800.0,13.52,13.59,13.52,13.57,126800.0
2013-01-04 10:50:00,13.57,13.59,13.56,13.59,14100.0,13.57,13.59,13.56,13.59,14100.0
2013-01-04 10:55:00,13.58,13.59,13.57,13.57,8300.0,13.58,13.59,13.57,13.57,8300.0
2013-01-04 11:00:00,13.57,13.57,13.56,13.56,22100.0,13.57,13.57,13.56,13.56,22100.0
2013-01-04 11:05:00,13.56,13.56,13.55,13.55,6800.0,13.56,13.56,13.55,13.55,6800.0
2013-01-04 11:10:00,13.55,13.56,13.53,13.54,30400.0,13.55,13.56,13.53,13.54,30400.0
2013-01-04 11:15:00,13.53,13.54,13.51,13.52,40300.0,13.53,13.54,13.51,13.52,40300.0
2013-01-04 11:20:00,13.53,13.53,13.51,13.51,14800.0,13.53,13.53,13.51,13.51,14800.0
2013-01-04 11:25:00,13.52,13.53,13.45,13.46,83300.0,13.52,13.53,13.45,13.46,83300.0
2013-01-04 11:30:00,13.46,13.5,13.45,13.5,60800.0,13.46,13.5,13.45,13.5,60800.0
2013-01-04 11:35:00,13.51,13.52,13.5,13.52,18500.0,13.51,13.52,13.5,13.52,18500.0
2013-01-04 11:40:00,13.52,13.52,13.51,13.52,3200.0,13.52,13.52,13.51,13.52,3200.0
2013-01-04 11:45:00,13.52,13.52,13.51,13.51,13000.0,13.52,13.52,13.51,13.51,13000.0
2013-01-04 11:50:00,13.51,13.52,13.51,13.51,16800.0,13.51,13.52,13.51,13.51,16800.0
2013-01-04 11:55:00,13.52,13.52,13.51,13.52,7800.0,13.52,13.52,13.51,13.52,7800.0
2013-01-04 12:00:00,13.51,13.52,13.5,13.5,24400.0,13.51,13.52,13.5,13.5,24400.0
2013-01-04 12:05:00,13.5,13.51,13.5,13.51,25100.0,13.5,13.51,13.5,13.51,25100.0
2013-01-04 12:10:00,13.51,13.53,13.49,13.53,52200.0,13.51,13.53,13.49,13.53,52200.0
2013-01-04 12:15:00,13.53,13.54,13.53,13.54,10800.0,13.53,13.54,13.53,13.54,10800.0
2013-01-04 12:20:00,13.53,13.54,13.53,13.54,4000.0,13.53,13.54,13.53,13.54,4000.0
2013-01-04 12:25:00,13.54,13.54,13.53,13.54,4700.0,13.54,13.54,13.53,13.54,4700.0
2013-01-04 12:30:00,13.54,13.54,13.52,13.53,22800.0,13.54,13.54,13.52,13.53,22800.0
2013-01-04 12:35:00,13.53,13.53,13.52,13.52,11900.0,13.53,13.53,13.52,13.52,11900.0
2013-01-04 12:40:00,13.52,13.52,13.51,13.52,20200.0,13.52,13.52,13.51,13.52,20200.0
2013-01-04 12:45:00,13.52,13.53,13.51,13.53,10300.0,13.52,13.53,13.51,13.53,10300.0
2013-01-04 12:50:00,13.53,13.53,13.52,13.53,14000.0,13.53,13.53,13.52,13.53,14000.0
2013-01-04 12:55:00,13.53,13.53,13.52,13.52,10600.0,13.53,13.53,13.52,13.52,10600.0
2013-01-04 13:00:00,13.53,13.53,13.51,13.51,21300.0,13.53,13.53,13.51,13.51,21300.0
2013-01-04 13:05:00,13.52,13.52,13.51,13.51,13400.0,13.52,13.52,13.51,13.51,13400.0
2013-01-04 13:10:00,13.52,13.52,13.51,13.52,17500.0,13.52,13.52,13.51,13.52,17500.0
2013-01-04 13:15:00,13.52,13.52,13.51,13.51,9700.0,13.52,13.52,13.51,13.51,9700.0
2013-01-04 13:20:00,13.52,13.52,13.51,13.51,11600.0,13.52,13.52,13.51,13.51,11600.0
2013-01-04 13:25:00,13.51,13.52,13.51,13.51,4800.0,13.51,13.52,13.51,13.51,4800.0
2013-01-04 13:30:00,13.52,13.52,13.49,13.49,17600.0,13.52,13.52,13.49,13.49,17600.0
2013-01-04 13:35:00,13.49,13.5,13.49,13.5,9700.0,13.49,13.5,13.49,13.5,9700.0
2013-01-04 13:40:00,13.49,13.5,13.49,13.49,8200.0,13.49,13.5,13.49,13.49,8200.0
2013-01-04 13:45:00,13.49,13.51,13.49,13.51,14500.0,13.49,13.51,13.49,13.51,14500.0
2013-01-04 13:50:00,13.51,13.51,13.49,13.49,15400.0,13.51,13.51,13.49,13.49,15400.0
2013-01-04 13:55:00,13.49,13.5,13.48,13.5,16800.0,13.49,13.5,13.48,13.5,16800.0
2013-01-04 14:00:00,13.5,13.5,13.48,13.49,18000.0,13.5,13.5,13.48,13.49,18000.0
2013-01-04 14:05:00,13.5,13.5,13.49,13.49,7500.0,13.5,13.5,13.49,13.49,7500.0
2013-01-04 14:10:00,13.49,13.49,13.48,13.48,11200.0,13.49,13.49,13.48,13.48,11200.0
2013-01-04 14:15:00,13.48,13.49,13.44,13.45,38300.0,13.48,13.49,13.44,13.45,38300.0
2013-01-04 14:20:00,13.44,13.45,13.44,13.45,14600.0,13.44,13.45,13.44,13.45,14600.0
2013-01-04 14:25:00,13.44,13.45,13.44,13.45,5000.0,13.44,13.45,13.44,13.45,5000.0
2013-01-04 14:30:00,13.45,13.45,13.41,13.41,21700.0,13.45,13.45,13.41,13.41,21700.0
2013-01-04 14:35:00,13.41,13.42,13.4,13.41,30200.0,13.41,13.42,13.4,13.41,30200.0
2013-01-04 14:40:00,13.41,13.42,13.4,13.42,31100.0,13.41,13.42,13.4,13.42,31100.0
2013-01-04 14:45:00,13.41,13.42,13.41,13.42,24300.0,13.41,13.42,13.41,13.42,24300.0
2013-01-04 14:50:00,13.42,13.42,13.41,13.41,25600.0,13.42,13.42,13.41,13.41,25600.0
2013-01-04 14:55:00,13.42,13.42,13.39,13.39,42000.0,13.42,13.42,13.39,13.39,42000.0
2013-01-04 15:00:00,13.4,13.4,13.38,13.4,43600.0,13.4,13.4,13.38,13.4,43600.0
2013-01-04 15:05:00,13.4,13.4,13.35,13.36,101500.0,13.4,13.4,13.35,13.36,101500.0
2013-01-04 15:10:00,13.35,13.36,13.35,13.36,29100.0,13.35,13.36,13.35,13.36,29100.0
2013-01-04 15:15:00,13.36,13.39,13.35,13.38,47400.0,13.36,13.39,13.35,13.38,47400.0
2013-01-04 15:20:00,13.38,13.43,13.38,13.43,90100.0,13.38,13.43,13.38,13.43,90100.0
2013-01-04 15:25:00,13.43,13.44,13.42,13.44,42500.0,13.43,13.44,13.42,13.44,42500.0
2013-01-04 15:30:00,13.44,13.44,13.43,13.44,29700.0,13.44,13.44,13.43,13.44,29700.0
2013-01-04 15:35:00,13.44,13.48,13.43,13.48,155400.0,13.44,13.48,13.43,13.48,155400.0
2013-01-04 15:40:00,13.48,13.49,13.47,13.49,35300.0,13.48,13.49,13.47,13.49,35300.0
2013-01-04 15:45:00,13.49,13.49,13.42,13.43,175000.0,13.49,13.49,13.42,13.43,175000.0
2013-01-04 15:50:00,13.44,13.44,13.43,13.44,65600.0,13.44,13.44,13.43,13.44,65600.0
2013-01-04 15:55:00,13.44,13.46,13.43,13.44,164800.0,13.44,13.46,13.43,13.44,164800.0
2013-01-07 09:30:00,13.44,13.45,13.42,13.43,48600.0,13.44,13.45,13.42,13.43,48600.0
2013-01-07 09:35:00,13.42,13.45,13.42,13.43,112200.0,13.42,13.45,13.42,13.43,112200.0
2013-01-07 09:40:00,13.43,13.47,13.42,13.46,48000.0,13.43,13.47,13.42,13.46,48000.0
2013-01-07 09:45:00,13.46,13.47,13.42,13.43,112400.0,13.46,13.47,13.42,13.43,112400.0
2013-01-07 09:50:00,13.43,13.43,13.35,13.37,158400.0,13.43,13.43,13.35,13.37,158400.0
2013-01-07 09:55:00,13.37,13.41,13.37,13.4,44000.0,13.37,13.41,13.37,13.4,44000.0
2013-01-07 10:00:00,13.4,13.44,13.39,13.42,123400.0,13.4,13.44,13.39,13.42,123400.0
2013-01-07 10:05:00,13.42,13.43,13.4,13.4,46800.0,13.42,13.43,13.4,13.4,46800.0
2013-01-07 10:10:00,13.41,13.42,13.39,13.39,54400.0,13.41,13.42,13.39,13.39,54400.0
2013-01-07 10:15:00,13.39,13.42,13.37,13.4,611200.0,13.39,13.42,13.37,13.4,611200.0
2013-01-07 10:20:00,13.4,13.4,13.33,13.35,230200.0,13.4,13.4,13.33,13.35,230200.0
2013-01-07 10:25:00,13.35,13.4,13.34,13.38,288800.0,13.35,13.4,13.34,13.38,288800.0
2013-01-07 10:30:00,13.37,13.4,13.36,13.39,80600.0,13.37,13.4,13.36,13.39,80600.0
2013-01-07 10:35:00,13.4,13.4,13.38,13.39,51600.0,13.4,13.4,13.38,13.39,51600.0
2013-01-07 10:40:00,13.39,13.41,13.36,13.37,203800.0,13.39,13.41,13.36,13.37,203800.0
2013-01-07 10:45:00,13.36,13.42,13.36,13.39,225400.0,13.36,13.42,13.36,13.39,225400.0
2013-01-07 10:50:00,13.39,13.4,13.39,13.4,11200.0,13.39,13.4,13.39,13.4,11200.0
2013-01-07 10:55:00,13.39,13.4,13.39,13.39,16000.0,13.39,13.4,13.39,13.39,16000.0
2013-01-07 11:00:00,13.39,13.41,13.39,13.4,32000.0,13.39,13.41,13.39,13.4,32000.0
2013-01-07 11:05:00,13.4,13.42,13.39,13.4,91600.0,13.4,13.42,13.39,13.4,91600.0
2013-01-07 11:10:00,13.39,13.4,13.39,13.4,13200.0,13.39,13.4,13.39,13.4,13200.0
2013-01-07 11:15:00,13.39,13.4,13.39,13.39,11200.0,13.39,13.4,13.39,13.39,11200.0
2013-01-07 11:20:00,13.39,13.4,13.39,13.4,23200.0,13.39,13.4,13.39,13.4,23200.0
2013-01-07 11:25:00,13.39,13.4,13.39,13.39,10200.0,13.39,13.4,13.39,13.39,10200.0
2013-01-07 11:30:00,13.39,13.41,13.39,13.4,35800.0,13.39,13.41,13.39,13.4,35800.0
2013-01-07 11:35:00,13.4,13.41,13.39,13.4,45800.0,13.4,13.41,13.39,13.4,45800.0
2013-01-07 11:40:00,13.39,13.4,13.39,13.4,16000.0,13.39,13.4,13.39,13.4,16000.0
2013-01-07 11:45:00,13.4,13.41,13.39,13.41,28000.0,13.4,13.41,13.39,13.41,28000.0
2013-01-07 11:50:00,13.4,13.41,13.4,13.4,8800.0,13.4,13.41,13.4,13.4,8800.0
2013-01-07 11:55:00,13.4,13.4,13.39,13.4,17600.0,13.4,13.4,13.39,13.4,17600.0
2013-01-07 12:00:00,13.39,13.4,13.39,13.39,11600.0,13.39,13.4,13.39,13.39,11600.0
2013-01-07 12:05:00,13.39,13.4,13.39,13.39,5000.0,13.39,13.4,13.39,13.39,5000.0
2013-01-07 12:10:00,13.39,13.4,13.39,13.4,7000.0,13.39,13.4,13.39,13.4,7000.0
2013-01-07 12:15:00,13.39,13.41,13.38,13.4,115000.0,13.39,13.41,13.38,13.4,115000.0
2013-01-07 12:20:00,13.4,13.4,13.37,13.37,65600.0,13.4,13.4,13.37,13.37,65600.0
2013-01-07 12:25:00,13.37,13.39,13.34,13.38,243200.0,13.37,13.39,13.34,13.38,243200.0
2013-01-07 12:30:00,13.38,13.39,13.38,13.38,148800.0,13.38,13.39,13.38,13.38,148800.0
2013-01-07 12:35:00,13.38,13.4,13.38,13.4,29400.0,13.38,13.4,13.38,13.4,29400.0
2013-01-07 12:40:00,13.4,13.42,13.4,13.41,93000.0,13.4,13.42,13.4,13.41,93000.0
2013-01-07 12:45:00,13.42,13.46,13.42,13.44,111800.0,13.42,13.46,13.42,13.44,111800.0
2013-01-07 12:50:00,13.43,13.45,13.43,13.43,16400.0,13.43,13.45,13.43,13.43,16400.0
2013-01-07 12:55:00,13.43,13.43,13.42,13.43,40200.0,13.43,13.43,13.42,13.43,40200.0
2013-01-07 13:00:00,13.42,13.44,13.42,13.43,31800.0,13.42,13.44,13.42,13.43,31800.0
2013-01-07 13:05:00,13.42,13.45,13.42,13.44,72000.0,13.42,13.45,13.42,13.44,72000.0
2013-01-07 13:10:00,13.45,13.45,13.43,13.43,18800.0,13.45,13.45,13.43,13.43,18800.0
2013-01-07 13:15:00,13.44,13.44,13.43,13.44,13800.0,13.44,13.44,13.43,13.44,13800.0
2013-01-07 13:20:00,13.44,13.47,13.43,13.45,92400.0,13.44,13.47,13.43,13.45,92400.0
2013-01-07 13:25:00,13.46,13.46,13.45,13.45,30400.0,13.46,13.46,13.45,13.45,30400.0
2013-01-07 13:30:00,13.45,13.46,13.45,13.45,15600.0,13.45,13.46,13.45,13.45,15600.0
2013-01-07 13:35:00,13.45,13.46,13.45,13.45,7200.0,13.45,13.46,13.45,13.45,7200.0
2013-01-07 13:40:00,13.45,13.46,13.43,13.43,213800.0,13.45,13.46,13.43,13.43,213800.0
2013-01-07 13:45:00,13.43,13.46,13.42,13.44,90000.0,13.43,13.46,13.42,13.44,90000.0
2013-01-07 13:50:00,13.44,13.45,13.44,13.44,66000.0,13.44,13.45,13.44,13.44,66000.0
2013-01-07 13:55:00,13.44,13.45,13.42,13.43,39600.0,13.44,13.45,13.42,13.43,39600.0
2013-01-07 14:00:00,13.42,13.43,13.41,13.42,20800.0,13.42,13.43,13.41,13.42,20800.0
2013-01-07 14:05:00,13.41,13.42,13.41,13.41,5200.0,13.41,13.42,13.41,13.41,5200.0
2013-01-07 14:10:00,13.41,13.44,13.41,13.42,49800.0,13.41,13.44,13.41,13.42,49800.0
2013-01-07 14:15:00,13.41,13.43,13.41,13.42,12000.0,13.41,13.43,13.41,13.42,12000.0
2013-01-07 14:20:00,13.43,13.43,13.42,13.43,16000.0,13.43,13.43,13.42,13.43,16000.0
2013-01-07 14:25:00,13.42,13.45,13.42,13.45,82200.0,13.42,13.45,13.42,13.45,82200.0
2013-01-07 14:30:00,13.45,13.47,13.42,13.42,72800.0,13.45,13.47,13.42,13.42,72800.0
2013-01-07 14:35:00,13.42,13.44,13.42,13.44,48000.0,13.42,13.44,13.42,13.44,48000.0
2013-01-07 14:40:00,13.44,13.44,13.42,13.42,13000.0,13.44,13.44,13.42,13.42,13000.0
2013-01-07 14:45:00,13.42,13.43,13.4,13.4,62400.0,13.42,13.43,13.4,13.4,62400.0
2013-01-07 14:50:00,13.4,13.41,13.4,13.4,26600.0,13.4,13.41,13.4,13.4,26600.0
2013-01-07 14:55:00,13.4,13.42,13.4,13.42,24600.0,13.4,13.42,13.4,13.42,24600.0
2013-01-07 15:00:00,13.41,13.44,13.41,13.44,34800.0,13.41,13.44,13.41,13.44,34800.0
2013-01-07 15:05:00,13.44,13.45,13.43,13.45,27200.0,13.44,13.45,13.43,13.45,27200.0
2013-01-07 15:10:00,13.45,13.46,13.44,13.45,27200.0,13.45,13.46,13.44,13.45,27200.0
2013-01-07 15:15:00,13.46,13.46,13.45,13.46,87800.0,13.46,13.46,13.45,13.46,87800.0
2013-01-07 15:20:00,13.46,13.46,13.43,13.44,78200.0,13.46,13.46,13.43,13.44,78200.0
2013-01-07 15:25:00,13.44,13.47,13.44,13.45,71600.0,13.44,13.47,13.44,13.45,71600.0
2013-01-07 15:30:00,13.46,13.46,13.45,13.45,20200.0,13.46,13.46,13.45,13.45,20200.0
2013-01-07 15:35:00,13.45,13.46,13.4,13.4,155600.0,13.45,13.46,13.4,13.4,155600.0
2013-01-07 15:40:00,13.4,13.41,13.4,13.41,141000.0,13.4,13.41,13.4,13.41,141000.0
2013-01-07 15:45:00,13.41,13.43,13.41,13.43,253600.0,13.41,13.43,13.41,13.43,253600.0
2013-01-07 15:50:00,13.43,13.43,13.41,13.41,195800.0,13.43,13.43,13.41,13.41,195800.0
2013-01-07 15:55:00,13.41,13.42,13.39,13.41,587000.0,13.41,13.42,13.39,13.41,587000.0
2013-01-08 09:30:00,13.47,13.51,13.45,13.46,74500.0,13.47,13.51,13.45,13.46,74500.0
2013-01-08 09:35:00,13.47,13.5,13.46,13.46,5200.0,13.47,13.5,13.46,13.46,5200.0
2013-01-08 09:40:00,13.47,13.51,13.46,13.51,30100.0,13.47,13.51,13.46,13.51,30100.0
2013-01-08 09:45:00,13.51,13.51,13.48,13.48,25800.0,13.51,13.51,13.48,13.48,25800.0
2013-01-08 09:50:00,13.47,13.48,13.46,13.46,28200.0,13.47,13.48,13.46,13.46,28200.0
2013-01-08 09:55:00,13.46,13.5,13.46,13.48,79600.0,13.46,13.5,13.46,13.48,79600.0
2013-01-08 10:00:00,13.47,13.55,13.47,13.54,193400.0,13.47,13.55,13.47,13.54,193400.0
2013-01-08 10:05:00,13.54,13.58,13.53,13.58,83200.0,13.54,13.58,13.53,13.58,83200.0
2013-01-08 10:10:00,13.58,13.58,13.5,13.5,81800.0,13.58,13.58,13.5,13.5,81800.0
2013-01-08 10:15:00,13.5,13.52,13.48,13.52,120100.0,13.5,13.52,13.48,13.52,120100.0
2013-01-08 10:20:00,13.52,13.54,13.51,13.53,123100.0,13.52,13.54,13.51,13.53,123100.0
2013-01-08 10:25:00,13.53,13.56,13.53,13.55,76000.0,13.53,13.56,13.53,13.55,76000.0
2013-01-08 10:30:00,13.55,13.55,13.54,13.54,48300.0,13.55,13.55,13.54,13.54,48300.0
2013-01-08 10:35:00,13.54,13.54,13.5,13.5,28700.0,13.54,13.54,13.5,13.5,28700.0
2013-01-08 10:40:00,13.5,13.53,13.49,13.53,156600.0,13.5,13.53,13.49,13.53,156600.0
2013-01-08 10:45:00,13.53,13.56,13.52,13.54,73400.0,13.53,13.56,13.52,13.54,73400.0
2013-01-08 10:50:00,13.54,13.6,13.53,13.58,123300.0,13.54,13.6,13.53,13.58,123300.0
2013-01-08 10:55:00,13.58,13.59,13.54,13.56,202500.0,13.58,13.59,13.54,13.56,202500.0
2013-01-08 11:00:00,13.57,13.58,13.55,13.57,110900.0,13.57,13.58,13.55,13.57,110900.0
2013-01-08 11:05:00,13.57,13.62,13.57,13.6,113500.0,13.57,13.62,13.57,13.6,113500.0
2013-01-08 11:10:00,13.6,13.61,13.6,13.6,20200.0,13.6,13.61,13.6,13.6,20200.0
2013-01-08 11:15:00,13.6,13.6,13.6,13.6,12800.0,13.6,13.6,13.6,13.6,12800.0
2013-01-08 11:20:00,13.6,13.6,13.56,13.57,68200.0,13.6,13.6,13.56,13.57,68200.0
2013-01-08 11:25:00,13.57,13.57,13.54,13.54,29100.0,13.57,13.57,13.54,13.54,29100.0
2013-01-08 11:30:00,13.54,13.55,13.54,13.55,11700.0,13.54,13.55,13.54,13.55,11700.0
2013-01-08 11:35:00,13.54,13.54,13.53,13.53,35700.0,13.54,13.54,13.53,13.53,35700.0
2013-01-08 11:40:00,13.54,13.54,13.51,13.52,106500.0,13.54,13.54,13.51,13.52,106500.0
2013-01-08 11:45:00,13.53,13.61,13.52,13.59,217600.0,13.53,13.61,13.52,13.59,217600.0
2013-01-08 11:50:00,13.59,13.59,13.57,13.58,63700.0,13.59,13.59,13.57,13.58,63700.0
2013-01-08 11:55:00,13.58,13.61,13.57,13.6,54600.0,13.58,13.61,13.57,13.6,54600.0
2013-01-08 12:00:00,13.6,13.6,13.57,13.58,128100.0,13.6,13.6,13.57,13.58,128100.0
2013-01-08 12:05:00,13.59,13.6,13.58,13.6,53500.0,13.59,13.6,13.58,13.6,53500.0
2013-01-08 12:10:00,13.6,13.61,13.59,13.59,124200.0,13.6,13.61,13.59,13.59,124200.0
2013-01-08 12:15:00,13.59,13.61,13.59,13.6,18000.0,13.59,13.61,13.59,13.6,18000.0
2013-01-08 12:20:00,13.6,13.62,13.6,13.62,9400.0,13.6,13.62,13.6,13.62,9400.0
2013-01-08 12:25:00,13.62,13.63,13.6,13.62,29500.0,13.62,13.63,13.6,13.62,29500.0
2013-01-08 12:30:00,13.62,13.63,13.61,13.62,12400.0,13.62,13.63,13.61,13.62,12400.0
2013-01-08 12:35:00,13.61,13.62,13.61,13.62,11900.0,13.61,13.62,13.61,13.62,11900.0
2013-01-08 12:40:00,13.61,13.62,13.61,13.61,3800.0,13.61,13.62,13.61,13.61,3800.0
2013-01-08 12:45:00,13.61,13.62,13.6,13.6,60200.0,13.61,13.62,13.6,13.6,60200.0
2013-01-08 12:50:00,13.6,13.62,13.6,13.62,48500.0,13.6,13.62,13.6,13.62,48500.0
2013-01-08 12:55:00,13.62,13.64,13.61,13.63,28800.0,13.62,13.64,13.61,13.63,28800.0
2013-01-08 13:00:00,13.63,13.64,13.63,13.63,10700.0,13.63,13.64,13.63,13.63,10700.0
2013-01-08 13:05:00,13.64,13.65,13.63,13.65,17200.0,13.64,13.65,13.63,13.65,17200.0
2013-01-08 13:10:00,13.65,13.65,13.63,13.63,17100.0,13.65,13.65,13.63,13.63,17100.0
2013-01-08 13:15:00,13.63,13.64,13.63,13.63,25900.0,13.63,13.64,13.63,13.63,25900.0
2013-01-08 13:20:00,13.64,13.64,13.63,13.63,19700.0,13.64,13.64,13.63,13.63,19700.0
2013-01-08 13:25:00,13.63,13.65,13.63,13.65,34500.0,13.63,13.65,13.63,13.65,34500.0
2013-01-08 13:30:00,13.65,13.67,13.64,13.66,53600.0,13.65,13.67,13.64,13.66,53600.0
2013-01-08 13:35:00,13.67,13.67,13.65,13.65,24100.0,13.67,13.67,13.65,13.65,24100.0
2013-01-08 13:40:00,13.66,13.66,13.65,13.66,12600.0,13.66,13.66,13.65,13.66,12600.0
2013-01-08 13:45:00,13.66,13.72,13.65,13.72,62000.0,13.66,13.72,13.65,13.72,62000.0
2013-01-08 13:50:00,13.71,13.73,13.71,13.71,50300.0,13.71,13.73,13.71,13.71,50300.0
2013-01-08 13:55:00,13.71,13.71,13.7,13.7,14700.0,13.71,13.71,13.7,13.7,14700.0
2013-01-08 14:00:00,13.7,13.73,13.67,13.67,144900.0,13.7,13.73,13.67,13.67,144900.0
2013-01-08 14:05:00,13.67,13.67,13.64,13.64,26200.0,13.67,13.67,13.64,13.64,26200.0
2013-01-08 14:10:00,13.65,13.65,13.63,13.63,15500.0,13.65,13.65,13.63,13.63,15500.0
2013-01-08 14:15:00,13.63,13.64,13.63,13.64,20600.0,13.63,13.64,13.63,13.64,20600.0
2013-01-08 14:20:00,13.63,13.66,13.63,13.66,27800.0,13.63,13.66,13.63,13.66,27800.0
2013-01-08 14:25:00,13.66,13.66,13.64,13.65,16700.0,13.66,13.66,13.64,13.65,16700.0
2013-01-08 14:30:00,13.65,13.65,13.64,13.65,9100.0,13.65,13.65,13.64,13.65,9100.0
2013-01-08 14:35:00,13.65,13.65,13.64,13.65,20000.0,13.65,13.65,13.64,13.65,20000.0
2013-01-08 14:40:00,13.65,13.65,13.64,13.65,12600.0,13.65,13.65,13.64,13.65,12600.0
2013-01-08 14:45:00,13.64,13.68,13.64,13.68,47300.0,13.64,13.68,13.64,13.68,47300.0
2013-01-08 14:50:00,13.68,13.69,13.66,13.67,45600.0,13.68,13.69,13.66,13.67,45600.0
2013-01-08 14:55:00,13.67,13.67,13.63,13.64,212600.0,13.67,13.67,13.63,13.64,212600.0
2013-01-08 15:00:00,13.64,13.68,13.63,13.68,288300.0,13.64,13.68,13.63,13.68,288300.0
2013-01-08 15:05:00,13.68,13.69,13.67,13.69,55800.0,13.68,13.69,13.67,13.69,55800.0
2013-01-08 15:10:00,13.69,13.69,13.68,13.69,19900.0,13.69,13.69,13.68,13.69,19900.0
2013-01-08 15:15:00,13.69,13.73,13.68,13.71,102900.0,13.69,13.73,13.68,13.71,102900.0
2013-01-08 15:20:00,13.72,13.73,13.7,13.71,89200.0,13.72,13.73,13.7,13.71,89200.0
2013-01-08 15:25:00,13.71,13.72,13.71,13.71,17600.0,13.71,13.72,13.71,13.71,17600.0
2013-01-08 15:30:00,13.71,13.72,13.7,13.71,46100.0,13.71,13.72,13.7,13.71,46100.0
2013-01-08 15:35:00,13.71,13.71,13.7,13.7,37100.0,13.71,13.71,13.7,13.7,37100.0
2013-01-08 15:40:00,13.71,13.71,13.7,13.71,51700.0,13.71,13.71,13.7,13.71,51700.0
2013-01-08 15:45:00,13.7,13.71,13.68,13.68,144000.0,13.7,13.71,13.68,13.68,144000.0
2013-01-08 15:50:00,13.68,13.7,13.66,13.69,197600.0,13.68,13.7,13.66,13.69,197600.0
2013-01-08 15:55:00,13.7,13.7,13.68,13.69,461500.0,13.7,13.7,13.68,13.69,461500.0
2013-01-09 09:30:00,13.69,13.72,13.63,13.71,31000.0,13.69,13.72,13.63,13.71,31000.0
2013-01-09 09:35:00,13.72,13.75,13.67,13.69,55500.0,13.72,13.75,13.67,13.69,55500.0
2013-01-09 09:40:00,13.69,13.81,13.69,13.76,140000.0,13.69,13.81,13.69,13.76,140000.0
2013-01-09 09:45:00,13.76,13.8,13.75,13.77,25400.0,13.76,13.8,13.75,13.77,25400.0
2013-01-09 09:50:00,13.77,13.81,13.76,13.79,22400.0,13.77,13.81,13.76,13.79,22400.0
2013-01-09 09:55:00,13.79,13.82,13.79,13.81,16900.0,13.79,13.82,13.79,13.81,16900.0
2013-01-09 10:00:00,13.81,13.84,13.8,13.83,30200.0,13.81,13.84,13.8,13.83,30200.0
2013-01-09 10:05:00,13.83,13.83,13.8,13.82,15900.0,13.83,13.83,13.8,13.82,15900.0
2013-01-09 10:10:00,13.82,13.83,13.81,13.82,6000.0,13.82,13.83,13.81,13.82,6000.0
2013-01-09 10:15:00,13.83,13.89,13.82,13.89,24900.0,13.83,13.89,13.82,13.89,24900.0
2013-01-09 10:20:00,13.88,13.9,13.88,13.89,13500.0,13.88,13.9,13.88,13.89,13500.0
2013-01-09 10:25:00,13.9,13.91,13.89,13.91,7800.0,13.9,13.91,13.89,13.91,7800.0
2013-01-09 10:30:00,13.91,13.93,13.88,13.93,64800.0,13.91,13.93,13.88,13.93,64800.0
2013-01-09 10:35:00,13.93,13.94,13.91,13.93,55800.0,13.93,13.94,13.91,13.93,55800.0
2013-01-09 10:40:00,13.92,13.93,13.9,13.93,45800.0,13.92,13.93,13.9,13.93,45800.0
2013-01-09 10:45:00,13.92,13.93,13.9,13.9,24700.0,13.92,13.93,13.9,13.9,24700.0
2013-01-09 10:50:00,13.9,13.91,13.84,13.84,62900.0,13.9,13.91,13.84,13.84,62900.0
2013-01-09 10:55:00,13.84,13.85,13.81,13.81,17900.0,13.84,13.85,13.81,13.81,17900.0
2013-01-09 11:00:00,13.81,13.82,13.8,13.8,5700.0,13.81,13.82,13.8,13.8,5700.0
2013-01-09 11:05:00,13.8,13.83,13.8,13.82,21900.0,13.8,13.83,13.8,13.82,21900.0
2013-01-09 11:10:00,13.83,13.83,13.82,13.82,21700.0,13.83,13.83,13.82,13.82,21700.0
2013-01-09 11:15:00,13.82,13.82,13.76,13.76,427600.0,13.82,13.82,13.76,13.76,427600.0
2013-01-09 11:20:00,13.77,13.77,13.73,13.75,22700.0,13.77,13.77,13.73,13.75,22700.0
2013-01-09 11:25:00,13.74,13.75,13.74,13.74,1700.0,13.74,13.75,13.74,13.74,1700.0
2013-01-09 11:30:00,13.74,13.76,13.74,13.74,28900.0,13.74,13.76,13.74,13.74,28900.0
2013-01-09 11:35:00,13.74,13.75,13.74,13.75,7500.0,13.74,13.75,13.74,13.75,7500.0
2013-01-09 11:40:00,13.74,13.75,13.74,13.74,6100.0,13.74,13.75,13.74,13.74,6100.0
2013-01-09 11:45:00,13.74,13.77,13.74,13.76,12400.0,13.74,13.77,13.74,13.76,12400.0
2013-01-09 11:50:00,13.76,13.77,13.75,13.75,20600.0,13.76,13.77,13.75,13.75,20600.0
2013-01-09 11:55:00,13.74,13.75,13.73,13.75,12700.0,13.74,13.75,13.73,13.75,12700.0
2013-01-09 12:00:00,13.74,13.75,13.74,13.75,6400.0,13.74,13.75,13.74,13.75,6400.0
2013-01-09 12:05:00,13.74,13.77,13.74,13.77,17400.0,13.74,13.77,13.74,13.77,17400.0
2013-01-09 12:10:00,13.76,13.77,13.75,13.75,9500.0,13.76,13.77,13.75,13.75,9500.0
2013-01-09 12:15:00,13.75,13.76,13.75,13.76,5800.0,13.75,13.76,13.75,13.76,5800.0
2013-01-09 12:20:00,13.76,13.76,13.75,13.75,3600.0,13.76,13.76,13.75,13.75,3600.0
2013-01-09 12:25:00,13.75,13.76,13.75,13.75,6500.0,13.75,13.76,13.75,13.75,6500.0
2013-01-09 12:30:00,13.76,13.77,13.75,13.76,24400.0,13.76,13.77,13.75,13.76,24400.0
2013-01-09 12:35:00,13.75,13.76,13.74,13.76,6200.0,13.75,13.76,13.74,13.76,6200.0
2013-01-09 12:40:00,13.76,13.76,13.71,13.73,22900.0,13.76,13.76,13.71,13.73,22900.0
2013-01-09 12:45:00,13.73,13.76,13.71,13.76,15400.0,13.73,13.76,13.71,13.76,15400.0
2013-01-09 12:50:00,13.75,13.78,13.75,13.78,16900.0,13.75,13.78,13.75,13.78,16900.0
2013-01-09 12:55:00,13.78,13.78,13.77,13.78,3400.0,13.78,13.78,13.77,13.78,3400.0
2013-01-09 13:00:00,13.78,13.78,13.77,13.78,4900.0,13.78,13.78,13.77,13.78,4900.0
2013-01-09 13:05:00,13.78,13.79,13.77,13.78,10100.0,13.78,13.79,13.77,13.78,10100.0
2013-01-09 13:10:00,13.78,13.79,13.77,13.79,7800.0,13.78,13.79,13.77,13.79,7800.0
2013-01-09 13:15:00,13.79,13.79,13.78,13.79,13000.0,13.79,13.79,13.78,13.79,13000.0
2013-01-09 13:20:00,13.78,13.79,13.78,13.79,3400.0,13.78,13.79,13.78,13.79,3400.0
2013-01-09 13:25:00,13.78,13.81,13.78,13.81,10200.0,13.78,13.81,13.78,13.81,10200.0
2013-01-09 13:30:00,13.81,13.81,13.8,13.81,5400.0,13.81,13.81,13.8,13.81,5400.0
2013-01-09 13:35:00,13.81,13.84,13.8,13.84,15800.0,13.81,13.84,13.8,13.84,15800.0
2013-01-09 13:40:00,13.84,13.84,13.81,13.81,33600.0,13.84,13.84,13.81,13.81,33600.0
2013-01-09 13:45:00,13.82,13.85,13.81,13.84,22600.0,13.82,13.85,13.81,13.84,22600.0
2013-01-09 13:50:00,13.85,13.85,13.83,13.83,11200.0,13.85,13.85,13.83,13.83,11200.0
2013-01-09 13:55:00,13.83,13.84,13.82,13.83,10000.0,13.83,13.84,13.82,13.83,10000.0
2013-01-09 14:00:00,13.82,13.83,13.81,13.81,35200.0,13.82,13.83,13.81,13.81,35200.0
2013-01-09 14:05:00,13.81,13.83,13.81,13.82,7600.0,13.81,13.83,13.81,13.82,7600.0
2013-01-09 14:10:00,13.83,13.83,13.82,13.82,6500.0,13.83,13.83,13.82,13.82,6500.0
2013-01-09 14:15:00,13.83,13.84,13.82,13.84,6900.0,13.83,13.84,13.82,13.84,6900.0
2013-01-09 14:20:00,13.84,13.84,13.83,13.83,6100.0,13.84,13.84,13.83,13.83,6100.0
2013-01-09 14:25:00,13.83,13.84,13.83,13.84,16000.0,13.83,13.84,13.83,13.84,16000.0
2013-01-09 14:30:00,13.83,13.84,13.83,13.84,24200.0,13.83,13.84,13.83,13.84,24200.0
2013-01-09 14:35:00,13.84,13.85,13.82,13.82,266100.0,13.84,13.85,13.82,13.82,266100.0
2013-01-09 14:40:00,13.83,13.83,13.79,13.79,63900.0,13.83,13.83,13.79,13.79,63900.0
2013-01-09 14:45:00,13.79,13.8,13.79,13.79,19700.0,13.79,13.8,13.79,13.79,19700.0
2013-01-09 14:50:00,13.79,13.8,13.73,13.73,117700.0,13.79,13.8,13.73,13.73,117700.0
2013-01-09 14:55:00,13.73,13.76,13.73,13.76,22600.0,13.73,13.76,13.73,13.76,22600.0
2013-01-09 15:00:00,13.75,13.76,13.74,13.74,10200.0,13.75,13.76,13.74,13.74,10200.0
2013-01-09 15:05:00,13.74,13.75,13.74,13.75,19400.0,13.74,13.75,13.74,13.75,19400.0
2013-01-09 15:10:00,13.74,13.75,13.73,13.74,14900.0,13.74,13.75,13.73,13.74,14900.0
2013-01-09 15:15:00,13.73,13.74,13.72,13.74,34800.0,13.73,13.74,13.72,13.74,34800.0
2013-01-09 15:20:00,13.75,13.77,13.74,13.77,29600.0,13.75,13.77,13.74,13.77,29600.0
2013-01-09 15:25:00,13.77,13.77,13.74,13.75,42200.0,13.77,13.77,13.74,13.75,42200.0
2013-01-09 15:30:00,13.76,13.76,13.73,13.73,39800.0,13.76,13.76,13.73,13.73,39800.0
2013-01-09 15:35:00,13.74,13.74,13.73,13.74,47300.0,13.74,13.74,13.73,13.74,47300.0
2013-01-09 15:40:00,13.74,13.75,13.73,13.75,31700.0,13.74,13.75,13.73,13.75,31700.0
2013-01-09 15:45:00,13.75,13.75,13.71,13.72,71100.0,13.75,13.75,13.71,13.72,71100.0
2013-01-09 15:50:00,13.72,13.77,13.72,13.77,51900.0,13.72,13.77,13.72,13.77,51900.0
2013-01-09 15:55:00,13.76,13.78,13.74,13.78,133400.0,13.76,13.78,13.74,13.78,133400.0
2013-01-10 09:30:00,13.87,13.87,13.82,13.86,21900.0,13.87,13.87,13.82,13.86,21900.0
2013-01-10 09:35:00,13.86,13.91,13.85,13.9,66400.0,13.86,13.91,13.85,13.9,66400.0
2013-01-10 09:40:00,13.89,13.95,13.89,13.93,68300.0,13.89,13.95,13.89,13.93,68300.0
2013-01-10 09:45:00,13.92,13.93,13.88,13.88,31000.0,13.92,13.93,13.88,13.88,31000.0
2013-01-10 09:50:00,13.89,13.89,13.87,13.88,45400.0,13.89,13.89,13.87,13.88,45400.0
2013-01-10 09:55:00,13.88,13.89,13.88,13.88,19800.0,13.88,13.89,13.88,13.88,19800.0
2013-01-10 10:00:00,13.88,13.89,13.84,13.88,57200.0,13.88,13.89,13.84,13.88,57200.0
2013-01-10 10:05:00,13.89,13.89,13.88,13.89,16600.0,13.89,13.89,13.88,13.89,16600.0
2013-01-10 10:10:00,13.89,13.89,13.88,13.89,29200.0,13.89,13.89,13.88,13.89,29200.0
2013-01-10 10:15:00,13.88,13.89,13.87,13.89,23400.0,13.88,13.89,13.87,13.89,23400.0
2013-01-10 10:20:00,13.89,13.91,13.88,13.89,46900.0,13.89,13.91,13.88,13.89,46900.0
2013-01-10 10:25:00,13.9,13.92,13.9,13.9,35300.0,13.9,13.92,13.9,13.9,35300.0
2013-01-10 10:30:00,13.89,13.92,13.87,13.91,212300.0,13.89,13.92,13.87,13.91,212300.0
2013-01-10 10:35:00,13.9,13.92,13.9,13.91,143600.0,13.9,13.92,13.9,13.91,143600.0
2013-01-10 10:40:00,13.91,13.92,13.9,13.91,27000.0,13.91,13.92,13.9,13.91,27000.0
2013-01-10 10:45:00,13.91,13.91,13.88,13.88,42800.0,13.91,13.91,13.88,13.88,42800.0
2013-01-10 10:50:00,13.89,13.92,13.88,13.92,32100.0,13.89,13.92,13.88,13.92,32100.0
2013-01-10 10:55:00,13.92,13.92,13.9,13.9,33200.0,13.92,13.92,13.9,13.9,33200.0
2013-01-10 11:00:00,13.9,13.9,13.86,13.86,11100.0,13.9,13.9,13.86,13.86,11100.0
2013-01-10 11:05:00,13.86,13.86,13.84,13.84,8600.0,13.86,13.86,13.84,13.84,8600.0
2013-01-10 11:10:00,13.84,13.84,13.81,13.81,8100.0,13.84,13.84,13.81,13.81,8100.0
2013-01-10 11:15:00,13.8,13.81,13.78,13.81,40300.0,13.8,13.81,13.78,13.81,40300.0
2013-01-10 11:20:00,13.81,13.84,13.81,13.82,16000.0,13.81,13.84,13.81,13.82,16000.0
2013-01-10 11:25:00,13.83,13.83,13.81,13.81,6500.0,13.83,13.83,13.81,13.81,6500.0
2013-01-10 11:30:00,13.82,13.82,13.79,13.79,4800.0,13.82,13.82,13.79,13.79,4800.0
2013-01-10 11:35:00,13.79,13.8,13.77,13.78,10500.0,13.79,13.8,13.77,13.78,10500.0
2013-01-10 11:40:00,13.78,13.79,13.76,13.79,88000.0,13.78,13.79,13.76,13.79,88000.0
2013-01-10 11:45:00,13.79,13.79,13.76,13.76,7300.0,13.79,13.79,13.76,13.76,7300.0
2013-01-10 11:50:00,13.77,13.78,13.76,13.77,17000.0,13.77,13.78,13.76,13.77,17000.0
2013-01-10 11:55:00,13.76,13.78,13.76,13.76,16400.0,13.76,13.78,13.76,13.76,16400.0
2013-01-10 12:00:00,13.77,13.77,13.76,13.76,1900.0,13.77,13.77,13.76,13.76,1900.0
2013-01-10 12:05:00,13.76,13.77,13.76,13.76,1000.0,13.76,13.77,13.76,13.76,1000.0
2013-01-10 12:10:00,13.76,13.78,13.76,13.78,19500.0,13.76,13.78,13.76,13.78,19500.0
2013-01-10 12:15:00,13.77,13.78,13.76,13.77,14000.0,13.77,13.78,13.76,13.77,14000.0
2013-01-10 12:20:00,13.78,13.78,13.77,13.77,3400.0,13.78,13.78,13.77,13.77,3400.0
2013-01-10 12:25:00,13.78,13.78,13.77,13.78,3100.0,13.78,13.78,13.77,13.78,3100.0
2013-01-10 12:30:00,13.77,13.78,13.77,13.77,5200.0,13.77,13.78,13.77,13.77,5200.0
2013-01-10 12:35:00,13.76,13.78,13.76,13.77,6000.0,13.76,13.78,13.76,13.77,6000.0
2013-01-10 12:40:00,13.77,13.78,13.77,13.77,1600.0,13.77,13.78,13.77,13.77,1600.0
2013-01-10 12:45:00,13.78,13.78,13.77,13.78,4500.0,13.78,13.78,13.77,13.78,4500.0
2013-01-10 12:50:00,13.77,13.78,13.77,13.78,2000.0,13.77,13.78,13.77,13.78,2000.0
2013-01-10 12:55:00,13.78,13.8,13.78,13.79,12800.0,13.78,13.8,13.78,13.79,12800.0
2013-01-10 13:00:00,13.79,13.8,13.79,13.8,5100.0,13.79,13.8,13.79,13.8,5100.0
2013-01-10 13:05:00,13.8,13.8,13.8,13.8,2000.0,13.8,13.8,13.8,13.8,2000.0
2013-01-10 13:10:00,13.8,13.8,13.79,13.79,2500.0,13.8,13.8,13.79,13.79,2500.0
2013-01-10 13:15:00,13.79,13.8,13.77,13.78,6700.0,13.79,13.8,13.77,13.78,6700.0
2013-01-10 13:20:00,13.78,13.83,13.78,13.83,16100.0,13.78,13.83,13.78,13.83,16100.0
2013-01-10 13:25:00,13.83,13.83,13.82,13.83,1000.0,13.83,13.83,13.82,13.83,1000.0
2013-01-10 13:30:00,13.82,13.83,13.82,13.83,2500.0,13.82,13.83,13.82,13.83,2500.0
2013-01-10 13:35:00,13.83,13.85,13.82,13.84,10600.0,13.83,13.85,13.82,13.84,10600.0
2013-01-10 13:40:00,13.84,13.85,13.84,13.85,800.0,13.84,13.85,13.84,13.85,800.0
2013-01-10 13:45:00,13.85,13.85,13.84,13.85,4700.0,13.85,13.85,13.84,13.85,4700.0
2013-01-10 13:50:00,13.85,13.85,13.84,13.85,4800.0,13.85,13.85,13.84,13.85,4800.0
2013-01-10 13:55:00,13.85,13.86,13.84,13.86,7300.0,13.85,13.86,13.84,13.86,7300.0
2013-01-10 14:00:00,13.85,13.86,13.85,13.85,4500.0,13.85,13.86,13.85,13.85,4500.0
2013-01-10 14:05:00,13.86,13.86,13.85,13.85,5700.0,13.86,13.86,13.85,13.85,5700.0
2013-01-10 14:10:00,13.86,13.86,13.83,13.84,13900.0,13.86,13.86,13.83,13.84,13900.0
2013-01-10 14:15:00,13.84,13.84,13.82,13.82,8200.0,13.84,13.84,13.82,13.82,8200.0
2013-01-10 14:20:00,13.83,13.83,13.82,13.83,1800.0,13.83,13.83,13.82,13.83,1800.0
2013-01-10 14:25:00,13.83,13.83,13.82,13.82,9400.0,13.83,13.83,13.82,13.82,9400.0
2013-01-10 14:30:00,13.82,13.82,13.81,13.81,2400.0,13.82,13.82,13.81,13.81,2400.0
2013-01-10 14:35:00,13.81,13.82,13.81,13.81,3000.0,13.81,13.82,13.81,13.81,3000.0
2013-01-10 14:40:00,13.82,13.84,13.81,13.84,23100.0,13.82,13.84,13.81,13.84,23100.0
2013-01-10 14:45:00,13.83,13.88,13.83,13.88,24200.0,13.83,13.88,13.83,13.88,24200.0
2013-01-10 14:50:00,13.88,13.89,13.87,13.89,8500.0,13.88,13.89,13.87,13.89,8500.0
2013-01-10 14:55:00,13.89,13.89,13.88,13.88,17500.0,13.89,13.89,13.88,13.88,17500.0
2013-01-10 15:00:00,13.88,13.89,13.88,13.88,4400.0,13.88,13.89,13.88,13.88,4400.0
2013-01-10 15:05:00,13.89,13.9,13.86,13.87,59400.0,13.89,13.9,13.86,13.87,59400.0
2013-01-10 15:10:00,13.87,13.87,13.86,13.86,6800.0,13.87,13.87,13.86,13.86,6800.0
2013-01-10 15:15:00,13.87,13.87,13.86,13.87,9600.0,13.87,13.87,13.86,13.87,9600.0
2013-01-10 15:20:00,13.87,13.87,13.86,13.87,10500.0,13.87,13.87,13.86,13.87,10500.0
2013-01-10 15:25:00,13.87,13.87,13.86,13.86,17400.0,13.87,13.87,13.86,13.86,17400.0
2013-01-10 15:30:00,13.87,13.87,13.84,13.85,46200.0,13.87,13.87,13.84,13.85,46200.0
2013-01-10 15:35:00,13.85,13.87,13.84,13.87,19900.0,13.85,13.87,13.84,13.87,19900.0
2013-01-10 15:40:00,13.86,13.86,13.85,13.85,16700.0,13.86,13.86,13.85,13.85,16700.0
2013-01-10 15:45:00,13.86,13.86,13.83,13.83,30600.0,13.86,13.86,13.83,13.83,30600.0
2013-01-10 15:50:00,13.83,13.84,13.82,13.84,52000.0,13.83,13.84,13.82,13.84,52000.0
2013-01-10 15:55:00,13.84,13.84,13.83,13.83,60700.0,13.84,13.84,13.83,13.83,60700.0
2013-01-11 09:30:00,13.86,13.87,13.82,13.82,9200.0,13.86,13.87,13.82,13.82,9200.0
2013-01-11 09:35:00,13.83,13.87,13.83,13.86,19700.0,13.83,13.87,13.83,13.86,19700.0
2013-01-11 09:40:00,13.87,13.94,13.87,13.93,27500.0,13.87,13.94,13.87,13.93,27500.0
2013-01-11 09:45:00,13.92,13.95,13.89,13.9,22000.0,13.92,13.95,13.89,13.9,22000.0
2013-01-11 09:50:00,13.91,13.94,13.9,13.94,15900.0,13.91,13.94,13.9,13.94,15900.0
2013-01-11 09:55:00,13.93,13.94,13.9,13.9,11200.0,13.93,13.94,13.9,13.9,11200.0
2013-01-11 10:00:00,13.9,13.9,13.87,13.9,16800.0,13.9,13.9,13.87,13.9,16800.0
2013-01-11 10:05:00,13.89,13.9,13.85,13.85,5400.0,13.89,13.9,13.85,13.85,5400.0
2013-01-11 10:10:00,13.86,13.87,13.85,13.85,14700.0,13.86,13.87,13.85,13.85,14700.0
2013-01-11 10:15:00,13.84,13.86,13.84,13.86,67500.0,13.84,13.86,13.84,13.86,67500.0
2013-01-11 10:20:00,13.86,13.86,13.82,13.83,71700.0,13.86,13.86,13.82,13.83,71700.0
2013-01-11 10:25:00,13.82,13.86,13.81,13.84,87500.0,13.82,13.86,13.81,13.84,87500.0
2013-01-11 10:30:00,13.84,13.84,13.81,13.81,42300.0,13.84,13.84,13.81,13.81,42300.0
2013-01-11 10:35:00,13.81,13.86,13.8,13.86,84000.0,13.81,13.86,13.8,13.86,84000.0
2013-01-11 10:40:00,13.86,13.88,13.83,13.88,155000.0,13.86,13.88,13.83,13.88,155000.0
2013-01-11 10:45:00,13.88,13.89,13.84,13.89,98500.0,13.88,13.89,13.84,13.89,98500.0
2013-01-11 10:50:00,13.88,13.9,13.88,13.88,13100.0,13.88,13.9,13.88,13.88,13100.0
2013-01-11 10:55:00,13.88,13.91,13.88,13.9,16300.0,13.88,13.91,13.88,13.9,16300.0
2013-01-11 11:00:00,13.9,13.93,13.9,13.92,15200.0,13.9,13.93,13.9,13.92,15200.0
2013-01-11 11:05:00,13.92,13.93,13.91,13.92,15600.0,13.92,13.93,13.91,13.92,15600.0
2013-01-11 11:10:00,13.92,13.92,13.91,13.91,11900.0,13.92,13.92,13.91,13.91,11900.0
2013-01-11 11:15:00,13.92,13.93,13.91,13.91,13200.0,13.92,13.93,13.91,13.91,13200.0
2013-01-11 11:20:00,13.91,13.91,13.9,13.9,9100.0,13.91,13.91,13.9,13.9,9100.0
2013-01-11 11:25:00,13.9,13.9,13.86,13.87,20900.0,13.9,13.9,13.86,13.87,20900.0
2013-01-11 11:30:00,13.86,13.87,13.86,13.87,11500.0,13.86,13.87,13.86,13.87,11500.0
2013-01-11 11:35:00,13.86,13.87,13.86,13.87,10400.0,13.86,13.87,13.86,13.87,10400.0
2013-01-11 11:40:00,13.86,13.88,13.86,13.87,12400.0,13.86,13.88,13.86,13.87,12400.0
2013-01-11 11:45:00,13.87,13.87,13.85,13.85,6800.0,13.87,13.87,13.85,13.85,6800.0
2013-01-11 11:50:00,13.85,13.87,13.85,13.86,11500.0,13.85,13.87,13.85,13.86,11500.0
2013-01-11 11:55:00,13.86,13.87,13.86,13.86,9700.0,13.86,13.87,13.86,13.86,9700.0
2013-01-11 12:00:00,13.86,13.87,13.86,13.87,1400.0,13.86,13.87,13.86,13.87,1400.0
2013-01-11 12:05:00,13.86,13.87,13.86,13.86,1100.0,13.86,13.87,13.86,13.86,1100.0
2013-01-11 12:10:00,13.86,13.87,13.86,13.86,600.0,13.86,13.87,13.86,13.86,600.0
2013-01-11 12:15:00,13.86,13.86,13.86,13.86,1000.0,13.86,13.86,13.86,13.86,1000.0
2013-01-11 12:20:00,13.86,13.87,13.86,13.87,4500.0,13.86,13.87,13.86,13.87,4500.0
2013-01-11 12:25:00,13.87,13.88,13.87,13.88,21900.0,13.87,13.88,13.87,13.88,21900.0
2013-01-11 12:30:00,13.88,13.88,13.85,13.87,16600.0,13.88,13.88,13.85,13.87,16600.0
2013-01-11 12:35:00,13.87,13.89,13.87,13.89,24800.0,13.87,13.89,13.87,13.89,24800.0
2013-01-11 12:40:00,13.88,13.89,13.88,13.89,400.0,13.88,13.89,13.88,13.89,400.0
2013-01-11 12:45:00,13.88,13.89,13.88,13.88,800.0,13.88,13.89,13.88,13.88,800.0
2013-01-11 12:50:00,13.88,13.89,13.88,13.88,2400.0,13.88,13.89,13.88,13.88,2400.0
2013-01-11 12:55:00,13.89,13.89,13.87,13.88,22900.0,13.89,13.89,13.87,13.88,22900.0
2013-01-11 13:00:00,13.88,13.9,13.87,13.9,14600.0,13.88,13.9,13.87,13.9,14600.0
2013-01-11 13:05:00,13.9,13.9,13.89,13.89,6000.0,13.9,13.9,13.89,13.89,6000.0
2013-01-11 13:10:00,13.9,13.9,13.88,13.89,15000.0,13.9,13.9,13.88,13.89,15000.0
2013-01-11 13:15:00,13.9,13.9,13.89,13.9,5500.0,13.9,13.9,13.89,13.9,5500.0
2013-01-11 13:20:00,13.9,13.9,13.9,13.9,12800.0,13.9,13.9,13.9,13.9,12800.0
2013-01-11 13:25:00,13.9,13.9,13.89,13.89,5500.0,13.9,13.9,13.89,13.89,5500.0
2013-01-11 13:30:00,13.89,13.9,13.88,13.9,31300.0,13.89,13.9,13.88,13.9,31300.0
2013-01-11 13:35:00,13.9,13.93,13.9,13.91,14300.0,13.9,13.93,13.9,13.91,14300.0
2013-01-11 13:40:00,13.9,13.91,13.89,13.89,6200.0,13.9,13.91,13.89,13.89,6200.0
2013-01-11 13:45:00,13.9,13.9,13.88,13.9,4600.0,13.9,13.9,13.88,13.9,4600.0
2013-01-11 13:50:00,13.89,13.9,13.89,13.9,8800.0,13.89,13.9,13.89,13.9,8800.0
2013-01-11 13:55:00,13.89,13.9,13.88,13.9,12800.0,13.89,13.9,13.88,13.9,12800.0
2013-01-11 14:00:00,13.9,13.9,13.89,13.89,1200.0,13.9,13.9,13.89,13.89,1200.0
2013-01-11 14:05:00,13.9,13.91,13.89,13.91,8100.0,13.9,13.91,13.89,13.91,8100.0
2013-01-11 14:10:00,13.91,13.93,13.9,13.93,15400.0,13.91,13.93,13.9,13.93,15400.0
2013-01-11 14:15:00,13.92,13.95,13.92,13.93,38000.0,13.92,13.95,13.92,13.93,38000.0
2013-01-11 14:20:00,13.94,13.95,13.93,13.95,13900.0,13.94,13.95,13.93,13.95,13900.0
2013-01-11 14:25:00,13.95,13.96,13.94,13.96,26300.0,13.95,13.96,13.94,13.96,26300.0
2013-01-11 14:30:00,13.96,13.99,13.95,13.96,35700.0,13.96,13.99,13.95,13.96,35700.0
2013-01-11 14:35:00,13.96,13.97,13.93,13.94,57900.0,13.96,13.97,13.93,13.94,57900.0
2013-01-11 14:40:00,13.95,13.95,13.91,13.91,37300.0,13.95,13.95,13.91,13.91,37300.0
2013-01-11 14:45:00,13.92,13.92,13.88,13.89,76900.0,13.92,13.92,13.88,13.89,76900.0
2013-01-11 14:50:00,13.9,13.9,13.88,13.9,20900.0,13.9,13.9,13.88,13.9,20900.0
2013-01-11 14:55:00,13.9,13.9,13.88,13.89,10500.0,13.9,13.9,13.88,13.89,10500.0
2013-01-11 15:00:00,13.89,13.89,13.88,13.89,8600.0,13.89,13.89,13.88,13.89,8600.0
2013-01-11 15:05:00,13.88,13.88,13.87,13.88,23700.0,13.88,13.88,13.87,13.88,23700.0
2013-01-11 15:10:00,13.88,13.89,13.88,13.89,8200.0,13.88,13.89,13.88,13.89,8200.0
2013-01-11 15:15:00,13.89,13.91,13.88,13.9,27600.0,13.89,13.91,13.88,13.9,27600.0
2013-01-11 15:20:00,13.9,13.92,13.9,13.92,10400.0,13.9,13.92,13.9,13.92,10400.0
2013-01-11 15:25:00,13.92,13.93,13.91,13.92,12500.0,13.92,13.93,13.91,13.92,12500.0
2013-01-11 15:30:00,13.92,13.92,13.91,13.92,10600.0,13.92,13.92,13.91,13.92,10600.0
2013-01-11 15:35:00,13.92,13.93,13.91,13.93,14500.0,13.92,13.93,13.91,13.93,14500.0
2013-01-11 15:40:00,13.92,13.94,13.91,13.94,46600.0,13.92,13.94,13.91,13.94,46600.0
2013-01-11 15:45:00,13.93,13.94,13.92,13.94,24300.0,13.93,13.94,13.92,13.94,24300.0
2013-01-11 15:50:00,13.94,13.96,13.92,13.93,98200.0,13.94,13.96,13.92,13.93,98200.0
2013-01-11 15:55:00,13.93,13.94,13.92,13.94,93000.0,13.93,13.94,13.92,13.94,93000.0
2013-01-14 09:30:00,13.9,13.96,13.86,13.92,37200.0,13.9,13.96,13.86,13.92,37200.0
2013-01-14 09:35:00,13.92,13.96,13.92,13.96,4300.0,13.92,13.96,13.92,13.96,4300.0
2013-01-14 09:40:00,13.94,13.98,13.94,13.96,16300.0,13.94,13.98,13.94,13.96,16300.0
2013-01-14 09:45:00,13.96,13.97,13.95,13.95,32100.0,13.96,13.97,13.95,13.95,32100.0
2013-01-14 09:50:00,13.95,13.98,13.92,13.93,24500.0,13.95,13.98,13.92,13.93,24500.0
2013-01-14 09:55:00,13.93,13.98,13.93,13.97,27600.0,13.93,13.98,13.93,13.97,27600.0
2013-01-14 10:00:00,13.97,13.98,13.92,13.96,152500.0,13.97,13.98,13.92,13.96,152500.0
2013-01-14 10:05:00,13.96,13.96,13.93,13.95,63000.0,13.96,13.96,13.93,13.95,63000.0
2013-01-14 10:10:00,13.95,13.95,13.91,13.91,45000.0,13.95,13.95,13.91,13.91,45000.0
2013-01-14 10:15:00,13.9,13.92,13.89,13.9,109500.0,13.9,13.92,13.89,13.9,109500.0
2013-01-14 10:20:00,13.9,13.91,13.89,13.9,52100.0,13.9,13.91,13.89,13.9,52100.0
2013-01-14 10:25:00,13.91,13.92,13.91,13.91,28100.0,13.91,13.92,13.91,13.91,28100.0
2013-01-14 10:30:00,13.91,13.93,13.88,13.88,113700.0,13.91,13.93,13.88,13.88,113700.0
2013-01-14 10:35:00,13.88,13.91,13.86,13.86,88900.0,13.88,13.91,13.86,13.86,88900.0
2013-01-14 10:40:00,13.87,13.88,13.86,13.88,42400.0,13.87,13.88,13.86,13.88,42400.0
2013-01-14 10:45:00,13.88,13.88,13.87,13.88,17500.0,13.88,13.88,13.87,13.88,17500.0
2013-01-14 10:50:00,13.88,13.89,13.87,13.89,45600.0,13.88,13.89,13.87,13.89,45600.0
2013-01-14 10:55:00,13.89,13.9,13.86,13.87,46800.0,13.89,13.9,13.86,13.87,46800.0
2013-01-14 11:00:00,13.87,13.87,13.85,13.87,28400.0,13.87,13.87,13.85,13.87,28400.0
2013-01-14 11:05:00,13.87,13.87,13.87,13.87,19800.0,13.87,13.87,13.87,13.87,19800.0
2013-01-14 11:10:00,13.87,13.89,13.86,13.87,36700.0,13.87,13.89,13.86,13.87,36700.0
2013-01-14 11:15:00,13.87,13.9,13.87,13.9,16600.0,13.87,13.9,13.87,13.9,16600.0
2013-01-14 11:20:00,13.9,13.91,13.9,13.91,15100.0,13.9,13.91,13.9,13.91,15100.0
2013-01-14 11:25:00,13.91,13.91,13.9,13.91,14500.0,13.91,13.91,13.9,13.91,14500.0
2013-01-14 11:30:00,13.91,13.92,13.9,13.91,20800.0,13.91,13.92,13.9,13.91,20800.0
2013-01-14 11:35:00,13.91,13.92,13.91,13.92,9700.0,13.91,13.92,13.91,13.92,9700.0
2013-01-14 11:40:00,13.92,13.93,13.91,13.92,15500.0,13.92,13.93,13.91,13.92,15500.0
2013-01-14 11:45:00,13.93,13.94,13.92,13.94,22100.0,13.93,13.94,13.92,13.94,22100.0
2013-01-14 11:50:00,13.94,13.94,13.9,13.9,83000.0,13.94,13.94,13.9,13.9,83000.0
2013-01-14 11:55:00,13.9,13.94,13.9,13.93,80400.0,13.9,13.94,13.9,13.93,80400.0
2013-01-14 12:00:00,13.94,13.94,13.92,13.93,38000.0,13.94,13.94,13.92,13.93,38000.0
2013-01-14 12:05:00,13.92,13.94,13.92,13.93,37700.0,13.92,13.94,13.92,13.93,37700.0
2013-01-14 12:10:00,13.93,13.94,13.92,13.93,20300.0,13.93,13.94,13.92,13.93,20300.0
2013-01-14 12:15:00,13.93,13.94,13.92,13.94,22500.0,13.93,13.94,13.92,13.94,22500.0
2013-01-14 12:20:00,13.93,13.94,13.93,13.93,10900.0,13.93,13.94,13.93,13.93,10900.0
2013-01-14 12:25:00,13.94,13.94,13.93,13.94,4400.0,13.94,13.94,13.93,13.94,4400.0
2013-01-14 12:30:00,13.93,13.94,13.92,13.93,16000.0,13.93,13.94,13.92,13.93,16000.0
2013-01-14 12:35:00,13.93,13.93,13.92,13.93,11800.0,13.93,13.93,13.92,13.93,11800.0
2013-01-14 12:40:00,13.93,13.93,13.92,13.92,16600.0,13.93,13.93,13.92,13.92,16600.0
2013-01-14 12:45:00,13.92,13.92,13.91,13.92,13900.0,13.92,13.92,13.91,13.92,13900.0
2013-01-14 12:50:00,13.92,13.92,13.89,13.92,183600.0,13.92,13.92,13.89,13.92,183600.0
2013-01-14 12:55:00,13.92,13.92,13.91,13.92,7200.0,13.92,13.92,13.91,13.92,7200.0
2013-01-14 13:00:00,13.92,13.93,13.91,13.92,35800.0,13.92,13.93,13.91,13.92,35800.0
2013-01-14 13:05:00,13.92,13.93,13.92,13.92,12600.0,13.92,13.93,13.92,13.92,12600.0
2013-01-14 13:10:00,13.93,13.93,13.92,13.92,21600.0,13.93,13.93,13.92,13.92,21600.0
2013-01-14 13:15:00,13.92,13.96,13.92,13.96,24500.0,13.92,13.96,13.92,13.96,24500.0
2013-01-14 13:20:00,13.96,13.97,13.96,13.97,18600.0,13.96,13.97,13.96,13.97,18600.0
2013-01-14 13:25:00,13.97,13.97,13.96,13.97,7700.0,13.97,13.97,13.96,13.97,7700.0
2013-01-14 13:30:00,13.97,13.98,13.96,13.98,24800.0,13.97,13.98,13.96,13.98,24800.0
2013-01-14 13:35:00,13.98,13.98,13.97,13.98,18500.0,13.98,13.98,13.97,13.98,18500.0
2013-01-14 13:40:00,13.98,13.99,13.97,13.98,20400.0,13.98,13.99,13.97,13.98,20400.0
2013-01-14 13:45:00,13.99,13.99,13.97,13.97,19100.0,13.99,13.99,13.97,13.97,19100.0
2013-01-14 13:50:00,13.98,13.99,13.97,13.98,21700.0,13.98,13.99,13.97,13.98,21700.0
2013-01-14 13:55:00,13.98,13.99,13.98,13.99,12700.0,13.98,13.99,13.98,13.99,12700.0
2013-01-14 14:00:00,13.98,14.0,13.98,13.99,91500.0,13.98,14.0,13.98,13.99,91500.0
2013-01-14 14:05:00,13.99,13.99,13.98,13.99,24400.0,13.99,13.99,13.98,13.99,24400.0
2013-01-14 14:10:00,13.99,13.99,13.97,13.98,38600.0,13.99,13.99,13.97,13.98,38600.0
2013-01-14 14:15:00,13.98,13.99,13.97,13.97,68000.0,13.98,13.99,13.97,13.97,68000.0
2013-01-14 14:20:00,13.98,13.98,13.97,13.98,15500.0,13.98,13.98,13.97,13.98,15500.0
2013-01-14 14:25:00,13.98,13.99,13.97,13.99,41100.0,13.98,13.99,13.97,13.99,41100.0
2013-01-14 14:30:00,13.98,14.0,13.97,13.98,53300.0,13.98,14.0,13.97,13.98,53300.0
2013-01-14 14:35:00,13.97,13.99,13.96,13.98,37900.0,13.97,13.99,13.96,13.98,37900.0
2013-01-14 14:40:00,13.98,13.99,13.96,13.97,91600.0,13.98,13.99,13.96,13.97,91600.0
2013-01-14 14:45:00,13.98,13.99,13.97,13.97,37300.0,13.98,13.99,13.97,13.97,37300.0
2013-01-14 14:50:00,13.98,13.98,13.97,13.97,3200.0,13.98,13.98,13.97,13.97,3200.0
2013-01-14 14:55:00,13.98,13.99,13.96,13.98,22200.0,13.98,13.99,13.96,13.98,22200.0
2013-01-14 15:00:00,13.98,13.99,13.97,13.97,20600.0,13.98,13.99,13.97,13.97,20600.0
2013-01-14 15:05:00,13.97,13.99,13.97,13.97,18200.0,13.97,13.99,13.97,13.97,18200.0
2013-01-14 15:10:00,13.98,13.98,13.96,13.97,35000.0,13.98,13.98,13.96,13.97,35000.0
2013-01-14 15:15:00,13.98,13.98,13.97,13.97,25200.0,13.98,13.98,13.97,13.97,25200.0
2013-01-14 15:20:00,13.98,13.98,13.97,13.98,43600.0,13.98,13.98,13.97,13.98,43600.0
2013-01-14 15:25:00,13.97,13.98,13.97,13.97,26500.0,13.97,13.98,13.97,13.97,26500.0
2013-01-14 15:30:00,13.97,13.99,13.97,13.97,54900.0,13.97,13.99,13.97,13.97,54900.0
2013-01-14 15:35:00,13.97,13.99,13.97,13.99,37200.0,13.97,13.99,13.97,13.99,37200.0
2013-01-14 15:40:00,13.99,13.99,13.97,13.98,147300.0,13.99,13.99,13.97,13.98,147300.0
2013-01-14 15:45:00,13.97,14.0,13.96,14.0,91700.0,13.97,14.0,13.96,14.0,91700.0
2013-01-14 15:50:00,14.0,14.04,14.0,14.04,205200.0,14.0,14.04,14.0,14.04,205200.0
2013-01-14 15:55:00,14.03,14.04,14.0,14.03,347300.0,14.03,14.04,14.0,14.03,347300.0
2013-01-15 09:30:00,13.97,14.0,13.93,13.95,14200.0,13.97,14.0,13.93,13.95,14200.0
2013-01-15 09:35:00,13.95,13.97,13.94,13.97,4500.0,13.95,13.97,13.94,13.97,4500.0
2013-01-15 09:40:00,13.98,13.99,13.96,13.98,12500.0,13.98,13.99,13.96,13.98,12500.0
2013-01-15 09:45:00,13.97,13.98,13.94,13.96,10900.0,13.97,13.98,13.94,13.96,10900.0
2013-01-15 09:50:00,13.95,13.96,13.94,13.94,5800.0,13.95,13.96,13.94,13.94,5800.0
2013-01-15 09:55:00,13.94,13.97,13.94,13.97,10300.0,13.94,13.97,13.94,13.97,10300.0
2013-01-15 10:00:00,13.96,13.96,13.94,13.96,11100.0,13.96,13.96,13.94,13.96,11100.0
2013-01-15 10:05:00,13.96,13.97,13.95,13.95,7800.0,13.96,13.97,13.95,13.95,7800.0
2013-01-15 10:10:00,13.96,13.99,13.96,13.99,23200.0,13.96,13.99,13.96,13.99,23200.0
2013-01-15 10:15:00,13.99,14.0,13.97,13.98,7700.0,13.99,14.0,13.97,13.98,7700.0
2013-01-15 10:20:00,13.97,13.98,13.96,13.97,8800.0,13.97,13.98,13.96,13.97,8800.0
2013-01-15 10:25:00,13.97,13.98,13.94,13.95,21600.0,13.97,13.98,13.94,13.95,21600.0
2013-01-15 10:30:00,13.95,13.96,13.94,13.95,10600.0,13.95,13.96,13.94,13.95,10600.0
2013-01-15 10:35:00,13.96,13.96,13.94,13.94,12400.0,13.96,13.96,13.94,13.94,12400.0
2013-01-15 10:40:00,13.95,13.95,13.93,13.94,30900.0,13.95,13.95,13.93,13.94,30900.0
2013-01-15 10:45:00,13.94,13.94,13.93,13.93,14200.0,13.94,13.94,13.93,13.93,14200.0
2013-01-15 10:50:00,13.94,13.94,13.93,13.93,12900.0,13.94,13.94,13.93,13.93,12900.0
2013-01-15 10:55:00,13.94,13.95,13.93,13.95,11500.0,13.94,13.95,13.93,13.95,11500.0
2013-01-15 11:00:00,13.95,13.98,13.94,13.98,24500.0,13.95,13.98,13.94,13.98,24500.0
2013-01-15 11:05:00,13.96,13.98,13.96,13.96,31700.0,13.96,13.98,13.96,13.96,31700.0
2013-01-15 11:10:00,13.96,13.98,13.95,13.96,20000.0,13.96,13.98,13.95,13.96,20000.0
2013-01-15 11:15:00,13.95,13.97,13.94,13.97,77600.0,13.95,13.97,13.94,13.97,77600.0
2013-01-15 11:20:00,13.96,13.97,13.94,13.96,92800.0,13.96,13.97,13.94,13.96,92800.0
2013-01-15 11:25:00,13.96,13.96,13.94,13.96,26000.0,13.96,13.96,13.94,13.96,26000.0
2013-01-15 11:30:00,13.95,13.96,13.94,13.94,14000.0,13.95,13.96,13.94,13.94,14000.0
2013-01-15 11:35:00,13.94,13.95,13.94,13.95,30300.0,13.94,13.95,13.94,13.95,30300.0
2013-01-15 11:40:00,13.95,13.97,13.95,13.95,12400.0,13.95,13.97,13.95,13.95,12400.0
2013-01-15 11:45:00,13.96,13.97,13.95,13.97,20000.0,13.96,13.97,13.95,13.97,20000.0
2013-01-15 11:50:00,13.96,13.97,13.95,13.96,13000.0,13.96,13.97,13.95,13.96,13000.0
2013-01-15 11:55:00,13.96,13.97,13.96,13.97,8600.0,13.96,13.97,13.96,13.97,8600.0
2013-01-15 12:00:00,13.96,13.98,13.96,13.97,22500.0,13.96,13.98,13.96,13.97,22500.0
2013-01-15 12:05:00,13.97,13.99,13.96,13.99,26300.0,13.97,13.99,13.96,13.99,26300.0
2013-01-15 12:10:00,13.99,14.0,13.99,13.99,25000.0,13.99,14.0,13.99,13.99,25000.0
2013-01-15 12:15:00,13.99,14.0,13.98,13.99,46300.0,13.99,14.0,13.98,13.99,46300.0
2013-01-15 12:20:00,14.0,14.0,13.98,14.0,33200.0,14.0,14.0,13.98,14.0,33200.0
2013-01-15 12:25:00,14.0,14.0,13.98,14.0,21100.0,14.0,14.0,13.98,14.0,21100.0
2013-01-15 12:30:00,14.0,14.0,14.0,14.0,15300.0,14.0,14.0,14.0,14.0,15300.0
2013-01-15 12:35:00,14.0,14.0,13.99,14.0,11400.0,14.0,14.0,13.99,14.0,11400.0
2013-01-15 12:40:00,14.0,14.0,13.99,14.0,15800.0,14.0,14.0,13.99,14.0,15800.0
2013-01-15 12:45:00,13.99,14.0,13.99,14.0,3800.0,13.99,14.0,13.99,14.0,3800.0
2013-01-15 12:50:00,13.99,14.0,13.99,14.0,1900.0,13.99,14.0,13.99,14.0,1900.0
2013-01-15 12:55:00,14.0,14.0,13.99,14.0,1400.0,14.0,14.0,13.99,14.0,1400.0
2013-01-15 13:00:00,14.0,14.0,13.99,14.0,6200.0,14.0,14.0,13.99,14.0,6200.0
2013-01-15 13:05:00,14.0,14.0,13.99,14.0,11900.0,14.0,14.0,13.99,14.0,11900.0
2013-01-15 13:10:00,14.0,14.0,13.99,13.99,7800.0,14.0,14.0,13.99,13.99,7800.0
2013-01-15 13:15:00,14.0,14.0,13.98,13.99,32100.0,14.0,14.0,13.98,13.99,32100.0
2013-01-15 13:20:00,13.99,13.99,13.97,13.98,20100.0,13.99,13.99,13.97,13.98,20100.0
2013-01-15 13:25:00,13.98,14.0,13.97,14.0,21400.0,13.98,14.0,13.97,14.0,21400.0
2013-01-15 13:30:00,13.99,14.0,13.98,13.98,6000.0,13.99,14.0,13.98,13.98,6000.0
2013-01-15 13:35:00,13.99,14.0,13.98,14.0,13200.0,13.99,14.0,13.98,14.0,13200.0
2013-01-15 13:40:00,14.0,14.0,13.98,14.0,17900.0,14.0,14.0,13.98,14.0,17900.0
2013-01-15 13:45:00,14.0,14.0,13.98,14.0,16000.0,14.0,14.0,13.98,14.0,16000.0
2013-01-15 13:50:00,14.0,14.0,13.99,14.0,10300.0,14.0,14.0,13.99,14.0,10300.0
2013-01-15 13:55:00,13.99,13.99,13.97,13.98,45500.0,13.99,13.99,13.97,13.98,45500.0
2013-01-15 14:00:00,13.97,13.98,13.96,13.96,26900.0,13.97,13.98,13.96,13.96,26900.0
2013-01-15 14:05:00,13.96,13.97,13.96,13.96,17600.0,13.96,13.97,13.96,13.96,17600.0
2013-01-15 14:10:00,13.96,13.97,13.95,13.95,26200.0,13.96,13.97,13.95,13.95,26200.0
2013-01-15 14:15:00,13.95,13.95,13.94,13.94,32900.0,13.95,13.95,13.94,13.94,32900.0
2013-01-15 14:20:00,13.94,13.95,13.94,13.95,4600.0,13.94,13.95,13.94,13.95,4600.0
2013-01-15 14:25:00,13.94,13.95,13.92,13.92,13400.0,13.94,13.95,13.92,13.92,13400.0
2013-01-15 14:30:00,13.93,13.93,13.89,13.89,34800.0,13.93,13.93,13.89,13.89,34800.0
2013-01-15 14:35:00,13.9,13.91,13.89,13.9,26500.0,13.9,13.91,13.89,13.9,26500.0
2013-01-15 14:40:00,13.91,13.94,13.91,13.94,30000.0,13.91,13.94,13.91,13.94,30000.0
2013-01-15 14:45:00,13.94,13.95,13.93,13.93,35500.0,13.94,13.95,13.93,13.93,35500.0
2013-01-15 14:50:00,13.93,13.95,13.93,13.95,62100.0,13.93,13.95,13.93,13.95,62100.0
2013-01-15 14:55:00,13.95,13.95,13.91,13.92,54900.0,13.95,13.95,13.91,13.92,54900.0
2013-01-15 15:00:00,13.93,13.95,13.92,13.95,79100.0,13.93,13.95,13.92,13.95,79100.0
2013-01-15 15:05:00,13.95,13.95,13.92,13.92,39500.0,13.95,13.95,13.92,13.92,39500.0
2013-01-15 15:10:00,13.92,13.93,13.9,13.91,26800.0,13.92,13.93,13.9,13.91,26800.0
2013-01-15 15:15:00,13.91,13.92,13.89,13.9,108000.0,13.91,13.92,13.89,13.9,108000.0
2013-01-15 15:20:00,13.9,13.91,13.89,13.9,44700.0,13.9,13.91,13.89,13.9,44700.0
2013-01-15 15:25:00,13.9,13.9,13.89,13.9,9300.0,13.9,13.9,13.89,13.9,9300.0
2013-01-15 15:30:00,13.9,13.9,13.89,13.9,44700.0,13.9,13.9,13.89,13.9,44700.0
2013-01-15 15:35:00,13.9,13.91,13.89,13.9,125900.0,13.9,13.91,13.89,13.9,125900.0
2013-01-15 15:40:00,13.9,13.91,13.9,13.9,87600.0,13.9,13.91,13.9,13.9,87600.0
2013-01-15 15:45:00,13.9,13.91,13.89,13.89,25700.0,13.9,13.91,13.89,13.89,25700.0
2013-01-15 15:50:00,13.9,13.91,13.88,13.91,82500.0,13.9,13.91,13.88,13.91,82500.0
2013-01-15 15:55:00,13.91,13.92,13.89,13.9,93800.0,13.91,13.92,13.89,13.9,93800.0
2013-01-16 09:30:00,13.99,13.99,13.91,13.95,42300.0,13.99,13.99,13.91,13.95,42300.0
2013-01-16 09:35:00,13.95,13.96,13.9,13.9,20800.0,13.95,13.96,13.9,13.9,20800.0
2013-01-16 09:40:00,13.9,13.93,13.9,13.93,20200.0,13.9,13.93,13.9,13.93,20200.0
2013-01-16 09:45:00,13.93,13.97,13.93,13.97,15400.0,13.93,13.97,13.93,13.97,15400.0
2013-01-16 09:50:00,13.97,14.0,13.96,14.0,189200.0,13.97,14.0,13.96,14.0,189200.0
2013-01-16 09:55:00,14.01,14.03,14.0,14.01,25200.0,14.01,14.03,14.0,14.01,25200.0
2013-01-16 10:00:00,14.01,14.01,14.0,14.0,11400.0,14.01,14.01,14.0,14.0,11400.0
2013-01-16 10:05:00,14.0,14.01,13.99,14.0,25700.0,14.0,14.01,13.99,14.0,25700.0
2013-01-16 10:10:00,14.01,14.01,14.0,14.01,75600.0,14.01,14.01,14.0,14.01,75600.0
2013-01-16 10:15:00,14.01,14.03,14.0,14.03,21900.0,14.01,14.03,14.0,14.03,21900.0
2013-01-16 10:20:00,14.03,14.05,14.02,14.05,32900.0,14.03,14.05,14.02,14.05,32900.0
2013-01-16 10:25:00,14.05,14.07,14.05,14.07,9000.0,14.05,14.07,14.05,14.07,9000.0
2013-01-16 10:30:00,14.07,14.07,14.05,14.06,9600.0,14.07,14.07,14.05,14.06,9600.0
2013-01-16 10:35:00,14.05,14.07,14.05,14.06,24100.0,14.05,14.07,14.05,14.06,24100.0
2013-01-16 10:40:00,14.07,14.08,14.05,14.05,111100.0,14.07,14.08,14.05,14.05,111100.0
2013-01-16 10:45:00,14.05,14.06,14.05,14.05,3100.0,14.05,14.06,14.05,14.05,3100.0
2013-01-16 10:50:00,14.05,14.07,14.05,14.05,17800.0,14.05,14.07,14.05,14.05,17800.0
2013-01-16 10:55:00,14.05,14.07,14.04,14.05,37400.0,14.05,14.07,14.04,14.05,37400.0
2013-01-16 11:00:00,14.05,14.08,14.05,14.08,6400.0,14.05,14.08,14.05,14.08,6400.0
2013-01-16 11:05:00,14.08,14.09,14.07,14.09,6300.0,14.08,14.09,14.07,14.09,6300.0
2013-01-16 11:10:00,14.09,14.09,14.08,14.08,4600.0,14.09,14.09,14.08,14.08,4600.0
2013-01-16 11:15:00,14.08,14.1,14.07,14.07,18900.0,14.08,14.1,14.07,14.07,18900.0
2013-01-16 11:20:00,14.07,14.09,14.07,14.07,11400.0,14.07,14.09,14.07,14.07,11400.0
2013-01-16 11:25:00,14.08,14.08,14.07,14.08,9400.0,14.08,14.08,14.07,14.08,9400.0
2013-01-16 11:30:00,14.08,14.08,14.07,14.08,37500.0,14.08,14.08,14.07,14.08,37500.0
2013-01-16 11:35:00,14.08,14.08,14.06,14.07,13700.0,14.08,14.08,14.06,14.07,13700.0
2013-01-16 11:40:00,14.06,14.07,14.06,14.07,2800.0,14.06,14.07,14.06,14.07,2800.0
2013-01-16 11:45:00,14.06,14.07,14.06,14.07,5100.0,14.06,14.07,14.06,14.07,5100.0
2013-01-16 11:50:00,14.06,14.07,14.05,14.05,6000.0,14.06,14.07,14.05,14.05,6000.0
2013-01-16 11:55:00,14.06,14.06,14.05,14.06,5600.0,14.06,14.06,14.05,14.06,5600.0
2013-01-16 12:00:00,14.06,14.06,14.04,14.04,7700.0,14.06,14.06,14.04,14.04,7700.0
2013-01-16 12:05:00,14.05,14.05,14.03,14.05,23400.0,14.05,14.05,14.03,14.05,23400.0
2013-01-16 12:10:00,14.04,14.04,14.04,14.04,1300.0,14.04,14.04,14.04,14.04,1300.0
2013-01-16 12:15:00,14.04,14.05,14.04,14.04,67400.0,14.04,14.05,14.04,14.04,67400.0
2013-01-16 12:20:00,14.04,14.05,14.04,14.04,26400.0,14.04,14.05,14.04,14.04,26400.0
2013-01-16 12:25:00,14.04,14.05,14.03,14.03,67400.0,14.04,14.05,14.03,14.03,67400.0
2013-01-16 12:30:00,14.04,14.05,14.01,14.05,118000.0,14.04,14.05,14.01,14.05,118000.0
2013-01-16 12:35:00,14.05,14.08,14.04,14.07,20700.0,14.05,14.08,14.04,14.07,20700.0
2013-01-16 12:40:00,14.08,14.08,14.06,14.06,11700.0,14.08,14.08,14.06,14.06,11700.0
2013-01-16 12:45:00,14.07,14.07,14.04,14.04,20900.0,14.07,14.07,14.04,14.04,20900.0
2013-01-16 12:50:00,14.05,14.06,14.04,14.04,38500.0,14.05,14.06,14.04,14.04,38500.0
2013-01-16 12:55:00,14.04,14.05,14.03,14.04,18900.0,14.04,14.05,14.03,14.04,18900.0
2013-01-16 13:00:00,14.03,14.04,14.03,14.04,4300.0,14.03,14.04,14.03,14.04,4300.0
2013-01-16 13:05:00,14.03,14.04,14.02,14.02,33400.0,14.03,14.04,14.02,14.02,33400.0
2013-01-16 13:10:00,14.03,14.04,14.02,14.04,189800.0,14.03,14.04,14.02,14.04,189800.0
2013-01-16 13:15:00,14.04,14.06,14.04,14.06,14800.0,14.04,14.06,14.04,14.06,14800.0
2013-01-16 13:20:00,14.06,14.08,14.06,14.07,12400.0,14.06,14.08,14.06,14.07,12400.0
2013-01-16 13:25:00,14.08,14.08,14.06,14.07,12600.0,14.08,14.08,14.06,14.07,12600.0
2013-01-16 13:30:00,14.07,14.1,14.07,14.09,33800.0,14.07,14.1,14.07,14.09,33800.0
2013-01-16 13:35:00,14.1,14.1,14.09,14.1,5200.0,14.1,14.1,14.09,14.1,5200.0
2013-01-16 13:40:00,14.1,14.12,14.09,14.09,49200.0,14.1,14.12,14.09,14.09,49200.0
2013-01-16 13:45:00,14.1,14.1,14.09,14.09,11600.0,14.1,14.1,14.09,14.09,11600.0
2013-01-16 13:50:00,14.1,14.1,14.07,14.08,30600.0,14.1,14.1,14.07,14.08,30600.0
2013-01-16 13:55:00,14.08,14.09,14.08,14.09,4500.0,14.08,14.09,14.08,14.09,4500.0
2013-01-16 14:00:00,14.08,14.09,14.07,14.09,14100.0,14.08,14.09,14.07,14.09,14100.0
2013-01-16 14:05:00,14.09,14.09,14.08,14.09,26200.0,14.09,14.09,14.08,14.09,26200.0
2013-01-16 14:10:00,14.08,14.09,14.06,14.08,27100.0,14.08,14.09,14.06,14.08,27100.0
2013-01-16 14:15:00,14.07,14.08,14.07,14.07,3300.0,14.07,14.08,14.07,14.07,3300.0
2013-01-16 14:20:00,14.07,14.09,14.07,14.08,6500.0,14.07,14.09,14.07,14.08,6500.0
2013-01-16 14:25:00,14.08,14.11,14.08,14.08,57000.0,14.08,14.11,14.08,14.08,57000.0
2013-01-16 14:30:00,14.09,14.11,14.09,14.1,115400.0,14.09,14.11,14.09,14.1,115400.0
2013-01-16 14:35:00,14.1,14.11,14.09,14.1,76700.0,14.1,14.11,14.09,14.1,76700.0
2013-01-16 14:40:00,14.1,14.11,14.09,14.1,22000.0,14.1,14.11,14.09,14.1,22000.0
2013-01-16 14:45:00,14.1,14.12,14.1,14.12,18400.0,14.1,14.12,14.1,14.12,18400.0
2013-01-16 14:50:00,14.12,14.14,14.11,14.13,41100.0,14.12,14.14,14.11,14.13,41100.0
2013-01-16 14:55:00,14.13,14.14,14.12,14.14,22100.0,14.13,14.14,14.12,14.14,22100.0
2013-01-16 15:00:00,14.14,14.14,14.11,14.14,112400.0,14.14,14.14,14.11,14.14,112400.0
2013-01-16 15:05:00,14.13,14.15,14.13,14.14,37800.0,14.13,14.15,14.13,14.14,37800.0
2013-01-16 15:10:00,14.13,14.14,14.13,14.13,10700.0,14.13,14.14,14.13,14.13,10700.0
2013-01-16 15:15:00,14.14,14.14,14.12,14.12,27600.0,14.14,14.14,14.12,14.12,27600.0
2013-01-16 15:20:00,14.12,14.12,14.1,14.1,10300.0,14.12,14.12,14.1,14.1,10300.0
2013-01-16 15:25:00,14.1,14.11,14.09,14.09,9000.0,14.1,14.11,14.09,14.09,9000.0
2013-01-16 15:30:00,14.09,14.11,14.09,14.1,62100.0,14.09,14.11,14.09,14.1,62100.0
2013-01-16 15:35:00,14.09,14.1,14.09,14.09,15100.0,14.09,14.1,14.09,14.09,15100.0
2013-01-16 15:40:00,14.1,14.12,14.09,14.11,94200.0,14.1,14.12,14.09,14.11,94200.0
2013-01-16 15:45:00,14.1,14.11,14.09,14.09,22300.0,14.1,14.11,14.09,14.09,22300.0
2013-01-16 15:50:00,14.1,14.1,14.07,14.08,89700.0,14.1,14.1,14.07,14.08,89700.0
2013-01-16 15:55:00,14.07,14.15,14.07,14.13,476300.0,14.07,14.15,14.07,14.13,476300.0
2013-01-17 09:30:00,14.12,14.25,14.09,14.2,83100.0,14.12,14.25,14.09,14.2,83100.0
2013-01-17 09:35:00,14.22,14.24,14.18,14.22,67000.0,14.22,14.24,14.18,14.22,67000.0
2013-01-17 09:40:00,14.22,14.23,14.19,14.21,20200.0,14.22,14.23,14.19,14.21,20200.0
2013-01-17 09:45:00,14.2,14.23,14.2,14.21,13200.0,14.2,14.23,14.2,14.21,13200.0
2013-01-17 09:50:00,14.21,14.23,14.19,14.22,10900.0,14.21,14.23,14.19,14.22,10900.0
2013-01-17 09:55:00,14.23,14.23,14.2,14.2,29800.0,14.23,14.23,14.2,14.2,29800.0
2013-01-17 10:00:00,14.2,14.2,14.15,14.18,22200.0,14.2,14.2,14.15,14.18,22200.0
2013-01-17 10:05:00,14.18,14.21,14.18,14.19,20100.0,14.18,14.21,14.18,14.19,20100.0
2013-01-17 10:10:00,14.19,14.21,14.18,14.2,19200.0,14.19,14.21,14.18,14.2,19200.0
2013-01-17 10:15:00,14.21,14.22,14.2,14.2,15100.0,14.21,14.22,14.2,14.2,15100.0
2013-01-17 10:20:00,14.2,14.22,14.19,14.21,22700.0,14.2,14.22,14.19,14.21,22700.0
2013-01-17 10:25:00,14.21,14.22,14.21,14.21,7300.0,14.21,14.22,14.21,14.21,7300.0
2013-01-17 10:30:00,14.21,14.22,14.21,14.21,8000.0,14.21,14.22,14.21,14.21,8000.0
2013-01-17 10:35:00,14.22,14.22,14.19,14.19,21300.0,14.22,14.22,14.19,14.19,21300.0
2013-01-17 10:40:00,14.19,14.19,14.17,14.17,9200.0,14.19,14.19,14.17,14.17,9200.0
2013-01-17 10:45:00,14.17,14.18,14.16,14.18,6100.0,14.17,14.18,14.16,14.18,6100.0
2013-01-17 10:50:00,14.18,14.27,14.18,14.26,100500.0,14.18,14.27,14.18,14.26,100500.0
2013-01-17 10:55:00,14.26,14.27,14.25,14.27,23700.0,14.26,14.27,14.25,14.27,23700.0
2013-01-17 11:00:00,14.26,14.28,14.25,14.25,26500.0,14.26,14.28,14.25,14.25,26500.0
2013-01-17 11:05:00,14.25,14.26,14.22,14.22,48500.0,14.25,14.26,14.22,14.22,48500.0
2013-01-17 11:10:00,14.22,14.22,14.21,14.21,10800.0,14.22,14.22,14.21,14.21,10800.0
2013-01-17 11:15:00,14.21,14.22,14.2,14.2,54000.0,14.21,14.22,14.2,14.2,54000.0
2013-01-17 11:20:00,14.2,14.22,14.2,14.21,61000.0,14.2,14.22,14.2,14.21,61000.0
2013-01-17 11:25:00,14.21,14.21,14.18,14.18,49800.0,14.21,14.21,14.18,14.18,49800.0
2013-01-17 11:30:00,14.18,14.21,14.18,14.2,31300.0,14.18,14.21,14.18,14.2,31300.0
2013-01-17 11:35:00,14.21,14.21,14.17,14.18,81300.0,14.21,14.21,14.17,14.18,81300.0
2013-01-17 11:40:00,14.17,14.18,14.17,14.17,27200.0,14.17,14.18,14.17,14.17,27200.0
2013-01-17 11:45:00,14.17,14.19,14.17,14.18,25800.0,14.17,14.19,14.17,14.18,25800.0
2013-01-17 11:50:00,14.18,14.19,14.18,14.19,12600.0,14.18,14.19,14.18,14.19,12600.0
2013-01-17 11:55:00,14.19,14.23,14.18,14.21,34000.0,14.19,14.23,14.18,14.21,34000.0
2013-01-17 12:00:00,14.21,14.22,14.21,14.21,11100.0,14.21,14.22,14.21,14.21,11100.0
2013-01-17 12:05:00,14.21,14.22,14.21,14.21,7100.0,14.21,14.22,14.21,14.21,7100.0
2013-01-17 12:10:00,14.22,14.23,14.21,14.22,48600.0,14.22,14.23,14.21,14.22,48600.0
2013-01-17 12:15:00,14.22,14.25,14.22,14.25,41000.0,14.22,14.25,14.22,14.25,41000.0
2013-01-17 12:20:00,14.24,14.25,14.24,14.25,4000.0,14.24,14.25,14.24,14.25,4000.0
2013-01-17 12:25:00,14.25,14.27,14.25,14.26,12600.0,14.25,14.27,14.25,14.26,12600.0
2013-01-17 12:30:00,14.26,14.27,14.25,14.25,16100.0,14.26,14.27,14.25,14.25,16100.0
2013-01-17 12:35:00,14.25,14.26,14.23,14.25,19800.0,14.25,14.26,14.23,14.25,19800.0
2013-01-17 12:40:00,14.25,14.25,14.23,14.25,22200.0,14.25,14.25,14.23,14.25,22200.0
2013-01-17 12:45:00,14.24,14.25,14.23,14.23,5100.0,14.24,14.25,14.23,14.23,5100.0
2013-01-17 12:50:00,14.23,14.24,14.23,14.24,3800.0,14.23,14.24,14.23,14.24,3800.0
2013-01-17 12:55:00,14.23,14.24,14.23,14.23,2300.0,14.23,14.24,14.23,14.23,2300.0
2013-01-17 13:00:00,14.23,14.24,14.22,14.22,11100.0,14.23,14.24,14.22,14.22,11100.0
2013-01-17 13:05:00,14.22,14.24,14.22,14.23,10000.0,14.22,14.24,14.22,14.23,10000.0
2013-01-17 13:10:00,14.24,14.28,14.23,14.28,88100.0,14.24,14.28,14.23,14.28,88100.0
2013-01-17 13:15:00,14.28,14.28,14.25,14.27,57700.0,14.28,14.28,14.25,14.27,57700.0
2013-01-17 13:20:00,14.26,14.28,14.25,14.27,10000.0,14.26,14.28,14.25,14.27,10000.0
2013-01-17 13:25:00,14.27,14.27,14.25,14.27,13700.0,14.27,14.27,14.25,14.27,13700.0
2013-01-17 13:30:00,14.27,14.27,14.24,14.24,26900.0,14.27,14.27,14.24,14.24,26900.0
2013-01-17 13:35:00,14.24,14.25,14.24,14.24,5800.0,14.24,14.25,14.24,14.24,5800.0
2013-01-17 13:40:00,14.24,14.25,14.24,14.25,1300.0,14.24,14.25,14.24,14.25,1300.0
2013-01-17 13:45:00,14.25,14.25,14.24,14.24,130300.0,14.25,14.25,14.24,14.24,130300.0
2013-01-17 13:50:00,14.24,14.26,14.24,14.25,7300.0,14.24,14.26,14.24,14.25,7300.0
2013-01-17 13:55:00,14.26,14.26,14.25,14.25,21500.0,14.26,14.26,14.25,14.25,21500.0
2013-01-17 14:00:00,14.25,14.26,14.24,14.25,17500.0,14.25,14.26,14.24,14.25,17500.0
2013-01-17 14:05:00,14.26,14.27,14.25,14.27,17000.0,14.26,14.27,14.25,14.27,17000.0
2013-01-17 14:10:00,14.27,14.29,14.27,14.28,15700.0,14.27,14.29,14.27,14.28,15700.0
2013-01-17 14:15:00,14.27,14.28,14.26,14.26,177100.0,14.27,14.28,14.26,14.26,177100.0
2013-01-17 14:20:00,14.26,14.27,14.24,14.25,42200.0,14.26,14.27,14.24,14.25,42200.0
2013-01-17 14:25:00,14.25,14.25,14.24,14.24,12600.0,14.25,14.25,14.24,14.24,12600.0
2013-01-17 14:30:00,14.25,14.25,14.24,14.24,3900.0,14.25,14.25,14.24,14.24,3900.0
2013-01-17 14:35:00,14.24,14.27,14.24,14.26,76100.0,14.24,14.27,14.24,14.26,76100.0
2013-01-17 14:40:00,14.26,14.27,14.25,14.27,38300.0,14.26,14.27,14.25,14.27,38300.0
2013-01-17 14:45:00,14.27,14.27,14.26,14.26,52400.0,14.27,14.27,14.26,14.26,52400.0
2013-01-17 14:50:00,14.27,14.27,14.23,14.23,53100.0,14.27,14.27,14.23,14.23,53100.0
2013-01-17 14:55:00,14.22,14.23,14.21,14.21,18700.0,14.22,14.23,14.21,14.21,18700.0
2013-01-17 15:00:00,14.21,14.23,14.21,14.21,53700.0,14.21,14.23,14.21,14.21,53700.0
2013-01-17 15:05:00,14.21,14.24,14.21,14.24,24800.0,14.21,14.24,14.21,14.24,24800.0
2013-01-17 15:10:00,14.23,14.24,14.23,14.23,900.0,14.23,14.24,14.23,14.23,900.0
2013-01-17 15:15:00,14.24,14.24,14.21,14.22,17400.0,14.24,14.24,14.21,14.22,17400.0
2013-01-17 15:20:00,14.22,14.23,14.2,14.2,9300.0,14.22,14.23,14.2,14.2,9300.0
2013-01-17 15:25:00,14.2,14.22,14.2,14.21,10800.0,14.2,14.22,14.2,14.21,10800.0
2013-01-17 15:30:00,14.22,14.22,14.21,14.22,5000.0,14.22,14.22,14.21,14.22,5000.0
2013-01-17 15:35:00,14.21,14.22,14.19,14.2,30600.0,14.21,14.22,14.19,14.2,30600.0
2013-01-17 15:40:00,14.2,14.22,14.2,14.22,27100.0,14.2,14.22,14.2,14.22,27100.0
2013-01-17 15:45:00,14.22,14.22,14.2,14.22,111500.0,14.22,14.22,14.2,14.22,111500.0
2013-01-17 15:50:00,14.21,14.21,14.19,14.19,67300.0,14.21,14.21,14.19,14.19,67300.0
2013-01-17 15:55:00,14.19,14.22,14.19,14.22,91900.0,14.19,14.22,14.19,14.22,91900.0
2013-01-18 09:30:00,14.24,14.25,14.21,14.22,23100.0,14.24,14.25,14.21,14.22,23100.0
2013-01-18 09:35:00,14.21,14.21,14.19,14.19,13200.0,14.21,14.21,14.19,14.19,13200.0
2013-01-18 09:40:00,14.19,14.2,14.17,14.17,13200.0,14.19,14.2,14.17,14.17,13200.0
2013-01-18 09:45:00,14.17,14.19,14.17,14.19,2700.0,14.17,14.19,14.17,14.19,2700.0
2013-01-18 09:50:00,14.18,14.2,14.18,14.19,1900.0,14.18,14.2,14.18,14.19,1900.0
2013-01-18 09:55:00,14.18,14.18,14.16,14.17,3300.0,14.18,14.18,14.16,14.17,3300.0
2013-01-18 10:00:00,14.18,14.18,14.16,14.17,3600.0,14.18,14.18,14.16,14.17,3600.0
2013-01-18 10:05:00,14.16,14.18,14.15,14.18,14700.0,14.16,14.18,14.15,14.18,14700.0
2013-01-18 10:10:00,14.17,14.18,14.17,14.18,1200.0,14.17,14.18,14.17,14.18,1200.0
2013-01-18 10:15:00,14.18,14.2,14.18,14.18,4500.0,14.18,14.2,14.18,14.18,4500.0
2013-01-18 10:20:00,14.18,14.18,14.17,14.17,5200.0,14.18,14.18,14.17,14.17,5200.0
2013-01-18 10:25:00,14.17,14.18,14.17,14.18,1200.0,14.17,14.18,14.17,14.18,1200.0
2013-01-18 10:30:00,14.17,14.17,14.16,14.17,8100.0,14.17,14.17,14.16,14.17,8100.0
2013-01-18 10:35:00,14.17,14.17,14.12,14.13,27100.0,14.17,14.17,14.12,14.13,27100.0
2013-01-18 10:40:00,14.12,14.13,14.12,14.12,30800.0,14.12,14.13,14.12,14.12,30800.0
2013-01-18 10:45:00,14.12,14.13,14.12,14.13,5000.0,14.12,14.13,14.12,14.13,5000.0
2013-01-18 10:50:00,14.13,14.13,14.1,14.11,16500.0,14.13,14.13,14.1,14.11,16500.0
2013-01-18 10:55:00,14.11,14.11,14.06,14.08,47300.0,14.11,14.11,14.06,14.08,47300.0
2013-01-18 11:00:00,14.08,14.09,14.05,14.07,17700.0,14.08,14.09,14.05,14.07,17700.0
2013-01-18 11:05:00,14.08,14.11,14.08,14.11,57900.0,14.08,14.11,14.08,14.11,57900.0
2013-01-18 11:10:00,14.11,14.11,14.09,14.1,25000.0,14.11,14.11,14.09,14.1,25000.0
2013-01-18 11:15:00,14.1,14.12,14.09,14.12,26800.0,14.1,14.12,14.09,14.12,26800.0
2013-01-18 11:20:00,14.11,14.12,14.1,14.11,11400.0,14.11,14.12,14.1,14.11,11400.0
2013-01-18 11:25:00,14.11,14.12,14.1,14.11,27500.0,14.11,14.12,14.1,14.11,27500.0
2013-01-18 11:30:00,14.11,14.12,14.11,14.12,39100.0,14.11,14.12,14.11,14.12,39100.0
2013-01-18 11:35:00,14.12,14.12,14.12,14.12,3200.0,14.12,14.12,14.12,14.12,3200.0
2013-01-18 11:40:00,14.11,14.12,14.11,14.11,4700.0,14.11,14.12,14.11,14.11,4700.0
2013-01-18 11:45:00,14.12,14.12,14.09,14.1,4400.0,14.12,14.12,14.09,14.1,4400.0
2013-01-18 11:50:00,14.1,14.1,14.09,14.1,11500.0,14.1,14.1,14.09,14.1,11500.0
2013-01-18 11:55:00,14.1,14.1,14.1,14.1,3100.0,14.1,14.1,14.1,14.1,3100.0
2013-01-18 12:00:00,14.1,14.11,14.1,14.11,3700.0,14.1,14.11,14.1,14.11,3700.0
2013-01-18 12:05:00,14.11,14.11,14.1,14.1,103100.0,14.11,14.11,14.1,14.1,103100.0
2013-01-18 12:10:00,14.11,14.12,14.1,14.11,4700.0,14.11,14.12,14.1,14.11,4700.0
2013-01-18 12:15:00,14.11,14.11,14.08,14.09,65900.0,14.11,14.11,14.08,14.09,65900.0
2013-01-18 12:20:00,14.09,14.1,14.07,14.1,41900.0,14.09,14.1,14.07,14.1,41900.0
2013-01-18 12:25:00,14.1,14.1,14.09,14.09,2300.0,14.1,14.1,14.09,14.09,2300.0
2013-01-18 12:30:00,14.09,14.1,14.09,14.1,3700.0,14.09,14.1,14.09,14.1,3700.0
2013-01-18 12:35:00,14.1,14.1,14.08,14.09,10500.0,14.1,14.1,14.08,14.09,10500.0
2013-01-18 12:40:00,14.09,14.09,14.08,14.08,2900.0,14.09,14.09,14.08,14.08,2900.0
2013-01-18 12:45:00,14.09,14.09,14.08,14.08,4400.0,14.09,14.09,14.08,14.08,4400.0
2013-01-18 12:50:00,14.08,14.11,14.07,14.1,17100.0,14.08,14.11,14.07,14.1,17100.0
2013-01-18 12:55:00,14.1,14.12,14.1,14.12,190900.0,14.1,14.12,14.1,14.12,190900.0
2013-01-18 13:00:00,14.11,14.12,14.11,14.12,35000.0,14.11,14.12,14.11,14.12,35000.0
2013-01-18 13:05:00,14.12,14.12,14.1,14.1,17300.0,14.12,14.12,14.1,14.1,17300.0
2013-01-18 13:10:00,14.11,14.12,14.11,14.11,27000.0,14.11,14.12,14.11,14.11,27000.0
2013-01-18 13:15:00,14.12,14.12,14.1,14.1,10100.0,14.12,14.12,14.1,14.1,10100.0
2013-01-18 13:20:00,14.11,14.11,14.1,14.1,3200.0,14.11,14.11,14.1,14.1,3200.0
2013-01-18 13:25:00,14.1,14.11,14.1,14.1,3200.0,14.1,14.11,14.1,14.1,3200.0
2013-01-18 13:30:00,14.1,14.11,14.09,14.09,6500.0,14.1,14.11,14.09,14.09,6500.0
2013-01-18 13:35:00,14.1,14.11,14.1,14.1,3300.0,14.1,14.11,14.1,14.1,3300.0
2013-01-18 13:40:00,14.1,14.12,14.1,14.11,2200.0,14.1,14.12,14.1,14.11,2200.0
2013-01-18 13:45:00,14.12,14.12,14.12,14.12,1100.0,14.12,14.12,14.12,14.12,1100.0
2013-01-18 13:50:00,14.12,14.12,14.11,14.12,4500.0,14.12,14.12,14.11,14.12,4500.0
2013-01-18 13:55:00,14.11,14.12,14.11,14.11,3300.0,14.11,14.12,14.11,14.11,3300.0
2013-01-18 14:00:00,14.11,14.12,14.11,14.11,7700.0,14.11,14.12,14.11,14.11,7700.0
2013-01-18 14:05:00,14.1,14.11,14.09,14.09,3200.0,14.1,14.11,14.09,14.09,3200.0
2013-01-18 14:10:00,14.09,14.11,14.09,14.1,20300.0,14.09,14.11,14.09,14.1,20300.0
2013-01-18 14:15:00,14.09,14.1,14.09,14.09,2100.0,14.09,14.1,14.09,14.09,2100.0
2013-01-18 14:20:00,14.09,14.09,14.08,14.09,4400.0,14.09,14.09,14.08,14.09,4400.0
2013-01-18 14:25:00,14.09,14.09,14.08,14.08,3800.0,14.09,14.09,14.08,14.08,3800.0
2013-01-18 14:30:00,14.08,14.11,14.08,14.11,11500.0,14.08,14.11,14.08,14.11,11500.0
2013-01-18 14:35:00,14.11,14.11,14.1,14.11,1400.0,14.11,14.11,14.1,14.11,1400.0
2013-01-18 14:40:00,14.11,14.11,14.09,14.09,23000.0,14.11,14.11,14.09,14.09,23000.0
2013-01-18 14:45:00,14.1,14.1,14.08,14.08,57300.0,14.1,14.1,14.08,14.08,57300.0
2013-01-18 14:50:00,14.08,14.09,14.07,14.08,28900.0,14.08,14.09,14.07,14.08,28900.0
2013-01-18 14:55:00,14.09,14.09,14.08,14.09,2400.0,14.09,14.09,14.08,14.09,2400.0
2013-01-18 15:00:00,14.08,14.09,14.07,14.07,21900.0,14.08,14.09,14.07,14.07,21900.0
2013-01-18 15:05:00,14.07,14.08,14.06,14.07,17400.0,14.07,14.08,14.06,14.07,17400.0
2013-01-18 15:10:00,14.06,14.08,14.05,14.06,62200.0,14.06,14.08,14.05,14.06,62200.0
2013-01-18 15:15:00,14.06,14.06,14.03,14.05,70400.0,14.06,14.06,14.03,14.05,70400.0
2013-01-18 15:20:00,14.06,14.06,14.04,14.04,10300.0,14.06,14.06,14.04,14.04,10300.0
2013-01-18 15:25:00,14.04,14.05,14.02,14.04,110900.0,14.04,14.05,14.02,14.04,110900.0
2013-01-18 15:30:00,14.04,14.05,14.02,14.05,68800.0,14.04,14.05,14.02,14.05,68800.0
2013-01-18 15:35:00,14.05,14.06,14.04,14.06,21200.0,14.05,14.06,14.04,14.06,21200.0
2013-01-18 15:40:00,14.06,14.06,14.02,14.03,58400.0,14.06,14.06,14.02,14.03,58400.0
2013-01-18 15:45:00,14.03,14.04,14.02,14.02,117400.0,14.03,14.04,14.02,14.02,117400.0
2013-01-18 15:50:00,14.02,14.03,14.0,14.0,175500.0,14.02,14.03,14.0,14.0,175500.0
2013-01-18 15:55:00,14.0,14.01,13.99,14.0,122200.0,14.0,14.01,13.99,14.0,122200.0
2013-01-22 09:30:00,14.03,14.05,13.95,14.0,15600.0,14.03,14.05,13.95,14.0,15600.0
2013-01-22 09:35:00,14.0,14.02,13.99,14.0,11500.0,14.0,14.02,13.99,14.0,11500.0
2013-01-22 09:40:00,13.98,13.99,13.94,13.96,12400.0,13.98,13.99,13.94,13.96,12400.0
2013-01-22 09:45:00,13.96,13.98,13.95,13.98,12700.0,13.96,13.98,13.95,13.98,12700.0
2013-01-22 09:50:00,13.98,13.98,13.98,13.98,18800.0,13.98,13.98,13.98,13.98,18800.0
2013-01-22 09:55:00,13.98,13.98,13.95,13.95,27700.0,13.98,13.98,13.95,13.95,27700.0
2013-01-22 10:00:00,13.95,13.96,13.94,13.95,11500.0,13.95,13.96,13.94,13.95,11500.0
2013-01-22 10:05:00,13.94,13.96,13.92,13.93,23200.0,13.94,13.96,13.92,13.93,23200.0
2013-01-22 10:10:00,13.93,13.95,13.92,13.92,19400.0,13.93,13.95,13.92,13.92,19400.0
2013-01-22 10:15:00,13.91,13.92,13.91,13.92,5900.0,13.91,13.92,13.91,13.92,5900.0
2013-01-22 10:20:00,13.92,13.97,13.91,13.96,11700.0,13.92,13.97,13.91,13.96,11700.0
2013-01-22 10:25:00,13.96,13.96,13.95,13.96,5300.0,13.96,13.96,13.95,13.96,5300.0
2013-01-22 10:30:00,13.96,13.96,13.95,13.96,3400.0,13.96,13.96,13.95,13.96,3400.0
2013-01-22 10:35:00,13.96,13.96,13.95,13.96,2500.0,13.96,13.96,13.95,13.96,2500.0
2013-01-22 10:40:00,13.96,13.96,13.95,13.96,3200.0,13.96,13.96,13.95,13.96,3200.0
2013-01-22 10:45:00,13.96,13.96,13.95,13.96,5400.0,13.96,13.96,13.95,13.96,5400.0
2013-01-22 10:50:00,13.96,13.96,13.95,13.96,17800.0,13.96,13.96,13.95,13.96,17800.0
2013-01-22 10:55:00,13.96,13.96,13.94,13.96,17000.0,13.96,13.96,13.94,13.96,17000.0
2013-01-22 11:00:00,13.96,13.96,13.94,13.96,34700.0,13.96,13.96,13.94,13.96,34700.0
2013-01-22 11:05:00,13.96,13.96,13.96,13.96,6900.0,13.96,13.96,13.96,13.96,6900.0
2013-01-22 11:10:00,13.96,13.97,13.96,13.96,5100.0,13.96,13.97,13.96,13.96,5100.0
2013-01-22 11:15:00,13.97,13.97,13.95,13.96,11300.0,13.97,13.97,13.95,13.96,11300.0
2013-01-22 11:20:00,13.96,13.96,13.95,13.96,5700.0,13.96,13.96,13.95,13.96,5700.0
2013-01-22 11:25:00,13.96,13.96,13.94,13.95,13000.0,13.96,13.96,13.94,13.95,13000.0
2013-01-22 11:30:00,13.95,13.95,13.94,13.94,16800.0,13.95,13.95,13.94,13.94,16800.0
2013-01-22 11:35:00,13.95,13.96,13.94,13.94,32200.0,13.95,13.96,13.94,13.94,32200.0
2013-01-22 11:40:00,13.95,13.95,13.91,13.92,15300.0,13.95,13.95,13.91,13.92,15300.0
2013-01-22 11:45:00,13.92,13.92,13.91,13.91,5500.0,13.92,13.92,13.91,13.91,5500.0
2013-01-22 11:50:00,13.92,13.93,13.91,13.93,20800.0,13.92,13.93,13.91,13.93,20800.0
2013-01-22 11:55:00,13.93,13.93,13.92,13.93,6000.0,13.93,13.93,13.92,13.93,6000.0
2013-01-22 12:00:00,13.93,13.94,13.93,13.94,2500.0,13.93,13.94,13.93,13.94,2500.0
2013-01-22 12:05:00,13.94,13.94,13.93,13.94,4200.0,13.94,13.94,13.93,13.94,4200.0
2013-01-22 12:10:00,13.94,13.96,13.93,13.95,15500.0,13.94,13.96,13.93,13.95,15500.0
2013-01-22 12:15:00,13.95,13.96,13.95,13.96,17300.0,13.95,13.96,13.95,13.96,17300.0
2013-01-22 12:20:00,13.96,13.97,13.95,13.96,14000.0,13.96,13.97,13.95,13.96,14000.0
2013-01-22 12:25:00,13.96,13.97,13.96,13.97,2100.0,13.96,13.97,13.96,13.97,2100.0
2013-01-22 12:30:00,13.96,13.97,13.96,13.97,3700.0,13.96,13.97,13.96,13.97,3700.0
2013-01-22 12:35:00,13.96,13.97,13.96,13.96,2200.0,13.96,13.97,13.96,13.96,2200.0
2013-01-22 12:40:00,13.97,13.98,13.96,13.98,26100.0,13.97,13.98,13.96,13.98,26100.0
2013-01-22 12:45:00,13.97,13.98,13.95,13.95,22200.0,13.97,13.98,13.95,13.95,22200.0
2013-01-22 12:50:00,13.96,13.96,13.95,13.96,25500.0,13.96,13.96,13.95,13.96,25500.0
2013-01-22 12:55:00,13.96,13.96,13.95,13.95,21400.0,13.96,13.96,13.95,13.95,21400.0
2013-01-22 13:00:00,13.95,13.97,13.95,13.97,12700.0,13.95,13.97,13.95,13.97,12700.0
2013-01-22 13:05:00,13.97,13.97,13.96,13.97,9200.0,13.97,13.97,13.96,13.97,9200.0
2013-01-22 13:10:00,13.97,13.97,13.96,13.97,6600.0,13.97,13.97,13.96,13.97,6600.0
2013-01-22 13:15:00,13.97,13.99,13.96,13.99,25100.0,13.97,13.99,13.96,13.99,25100.0
2013-01-22 13:20:00,13.99,13.99,13.99,13.99,28400.0,13.99,13.99,13.99,13.99,28400.0
2013-01-22 13:25:00,13.99,13.99,13.98,13.98,4900.0,13.99,13.99,13.98,13.98,4900.0
2013-01-22 13:30:00,13.99,13.99,13.97,13.98,17600.0,13.99,13.99,13.97,13.98,17600.0
2013-01-22 13:35:00,13.98,13.98,13.97,13.98,8100.0,13.98,13.98,13.97,13.98,8100.0
2013-01-22 13:40:00,13.98,13.99,13.98,13.99,15600.0,13.98,13.99,13.98,13.99,15600.0
2013-01-22 13:45:00,13.99,13.99,13.98,13.99,28200.0,13.99,13.99,13.98,13.99,28200.0
2013-01-22 13:50:00,13.99,13.99,13.98,13.99,3500.0,13.99,13.99,13.98,13.99,3500.0
2013-01-22 13:55:00,13.99,14.0,13.98,13.99,41100.0,13.99,14.0,13.98,13.99,41100.0
2013-01-22 14:00:00,13.99,14.0,13.98,14.0,64400.0,13.99,14.0,13.98,14.0,64400.0
2013-01-22 14:05:00,14.0,14.01,14.0,14.0,17100.0,14.0,14.01,14.0,14.0,17100.0
2013-01-22 14:10:00,14.01,14.01,14.0,14.01,6200.0,14.01,14.01,14.0,14.01,6200.0
2013-01-22 14:15:00,14.01,14.01,13.98,13.99,187300.0,14.01,14.01,13.98,13.99,187300.0
2013-01-22 14:20:00,13.99,13.99,13.98,13.99,3900.0,13.99,13.99,13.98,13.99,3900.0
2013-01-22 14:25:00,13.99,14.0,13.98,13.99,28800.0,13.99,14.0,13.98,13.99,28800.0
2013-01-22 14:30:00,13.99,13.99,13.98,13.99,13500.0,13.99,13.99,13.98,13.99,13500.0
2013-01-22 14:35:00,13.99,13.99,13.98,13.99,6500.0,13.99,13.99,13.98,13.99,6500.0
2013-01-22 14:40:00,13.99,13.99,13.99,13.99,10500.0,13.99,13.99,13.99,13.99,10500.0
2013-01-22 14:45:00,13.99,13.99,13.99,13.99,11100.0,13.99,13.99,13.99,13.99,11100.0
2013-01-22 14:50:00,13.99,14.0,13.97,13.99,34800.0,13.99,14.0,13.97,13.99,34800.0
2013-01-22 14:55:00,13.99,14.0,13.99,13.99,13300.0,13.99,14.0,13.99,13.99,13300.0
2013-01-22 15:00:00,13.99,13.99,13.98,13.99,14800.0,13.99,13.99,13.98,13.99,14800.0
2013-01-22 15:05:00,13.99,13.99,13.98,13.99,7000.0,13.99,13.99,13.98,13.99,7000.0
2013-01-22 15:10:00,13.99,13.99,13.98,13.99,16100.0,13.99,13.99,13.98,13.99,16100.0
2013-01-22 15:15:00,13.99,13.99,13.98,13.99,19700.0,13.99,13.99,13.98,13.99,19700.0
2013-01-22 15:20:00,13.99,13.99,13.98,13.99,22200.0,13.99,13.99,13.98,13.99,22200.0
2013-01-22 15:25:00,13.99,14.0,13.98,14.0,31000.0,13.99,14.0,13.98,14.0,31000.0
2013-01-22 15:30:00,14.0,14.0,13.99,14.0,22900.0,14.0,14.0,13.99,14.0,22900.0
2013-01-22 15:35:00,14.0,14.0,13.99,14.0,20800.0,14.0,14.0,13.99,14.0,20800.0
2013-01-22 15:40:00,14.0,14.0,13.98,13.99,43500.0,14.0,14.0,13.98,13.99,43500.0
2013-01-22 15:45:00,13.99,13.99,13.98,13.99,26500.0,13.99,13.99,13.98,13.99,26500.0
2013-01-22 15:50:00,13.99,14.0,13.99,14.0,107900.0,13.99,14.0,13.99,14.0,107900.0
2013-01-22 15:55:00,14.0,14.0,13.99,14.0,114600.0,14.0,14.0,13.99,14.0,114600.0
2013-01-23 09:30:00,14.0,14.0,13.97,13.99,19900.0,14.0,14.0,13.97,13.99,19900.0
2013-01-23 09:35:00,13.99,14.05,13.99,14.04,91500.0,13.99,14.05,13.99,14.04,91500.0
2013-01-23 09:40:00,14.04,14.08,14.04,14.07,19800.0,14.04,14.08,14.04,14.07,19800.0
2013-01-23 09:45:00,14.07,14.09,14.07,14.08,6600.0,14.07,14.09,14.07,14.08,6600.0
2013-01-23 09:50:00,14.08,14.1,14.08,14.08,34300.0,14.08,14.1,14.08,14.08,34300.0
2013-01-23 09:55:00,14.08,14.09,14.07,14.09,21300.0,14.08,14.09,14.07,14.09,21300.0
2013-01-23 10:00:00,14.09,14.12,14.08,14.12,17700.0,14.09,14.12,14.08,14.12,17700.0
2013-01-23 10:05:00,14.12,14.14,14.12,14.12,12900.0,14.12,14.14,14.12,14.12,12900.0
2013-01-23 10:10:00,14.12,14.13,14.11,14.12,22500.0,14.12,14.13,14.11,14.12,22500.0
2013-01-23 10:15:00,14.12,14.12,14.09,14.09,13400.0,14.12,14.12,14.09,14.09,13400.0
2013-01-23 10:20:00,14.1,14.1,14.09,14.09,9100.0,14.1,14.1,14.09,14.09,9100.0
2013-01-23 10:25:00,14.09,14.09,14.05,14.05,5400.0,14.09,14.09,14.05,14.05,5400.0
2013-01-23 10:30:00,14.05,14.11,14.05,14.1,133200.0,14.05,14.11,14.05,14.1,133200.0
2013-01-23 10:35:00,14.1,14.11,14.1,14.11,9900.0,14.1,14.11,14.1,14.11,9900.0
2013-01-23 10:40:00,14.11,14.11,14.09,14.09,4700.0,14.11,14.11,14.09,14.09,4700.0
2013-01-23 10:45:00,14.09,14.09,14.08,14.08,3100.0,14.09,14.09,14.08,14.08,3100.0
2013-01-23 10:50:00,14.08,14.09,14.07,14.08,5700.0,14.08,14.09,14.07,14.08,5700.0
2013-01-23 10:55:00,14.07,14.07,14.03,14.03,46600.0,14.07,14.07,14.03,14.03,46600.0
2013-01-23 11:00:00,14.04,14.06,14.04,14.05,32100.0,14.04,14.06,14.04,14.05,32100.0
2013-01-23 11:05:00,14.04,14.05,14.03,14.04,26800.0,14.04,14.05,14.03,14.04,26800.0
2013-01-23 11:10:00,14.03,14.06,14.03,14.06,43300.0,14.03,14.06,14.03,14.06,43300.0
2013-01-23 11:15:00,14.05,14.06,14.05,14.06,20600.0,14.05,14.06,14.05,14.06,20600.0
2013-01-23 11:20:00,14.06,14.08,14.05,14.08,58600.0,14.06,14.08,14.05,14.08,58600.0
2013-01-23 11:25:00,14.08,14.08,14.06,14.07,18700.0,14.08,14.08,14.06,14.07,18700.0
2013-01-23 11:30:00,14.07,14.07,14.06,14.06,6300.0,14.07,14.07,14.06,14.06,6300.0
2013-01-23 11:35:00,14.05,14.06,14.05,14.06,39900.0,14.05,14.06,14.05,14.06,39900.0
2013-01-23 11:40:00,14.05,14.05,14.03,14.04,16200.0,14.05,14.05,14.03,14.04,16200.0
2013-01-23 11:45:00,14.04,14.04,14.03,14.03,4300.0,14.04,14.04,14.03,14.03,4300.0
2013-01-23 11:50:00,14.04,14.05,14.04,14.04,21000.0,14.04,14.05,14.04,14.04,21000.0
2013-01-23 11:55:00,14.05,14.05,14.02,14.02,63800.0,14.05,14.05,14.02,14.02,63800.0
2013-01-23 12:00:00,14.02,14.03,14.02,14.02,9900.0,14.02,14.03,14.02,14.02,9900.0
2013-01-23 12:05:00,14.02,14.06,14.01,14.05,257700.0,14.02,14.06,14.01,14.05,257700.0
2013-01-23 12:10:00,14.05,14.05,14.03,14.03,139600.0,14.05,14.05,14.03,14.03,139600.0
2013-01-23 12:15:00,14.03,14.04,14.02,14.02,45300.0,14.03,14.04,14.02,14.02,45300.0
2013-01-23 12:20:00,14.03,14.03,14.02,14.03,3900.0,14.03,14.03,14.02,14.03,3900.0
2013-01-23 12:25:00,14.03,14.03,14.02,14.03,3600.0,14.03,14.03,14.02,14.03,3600.0
2013-01-23 12:30:00,14.02,14.03,14.02,14.03,1000.0,14.02,14.03,14.02,14.03,1000.0
2013-01-23 12:35:00,14.02,14.02,14.0,14.01,15300.0,14.02,14.02,14.0,14.01,15300.0
2013-01-23 12:40:00,14.0,14.01,14.0,14.01,18200.0,14.0,14.01,14.0,14.01,18200.0
2013-01-23 12:45:00,14.01,14.01,14.0,14.0,1800.0,14.01,14.01,14.0,14.0,1800.0
2013-01-23 12:50:00,14.0,14.01,14.0,14.01,4700.0,14.0,14.01,14.0,14.01,4700.0
2013-01-23 12:55:00,14.01,14.01,14.0,14.01,8600.0,14.01,14.01,14.0,14.01,8600.0
2013-01-23 13:00:00,14.01,14.02,14.01,14.02,10800.0,14.01,14.02,14.01,14.02,10800.0
2013-01-23 13:05:00,14.02,14.02,14.01,14.02,7600.0,14.02,14.02,14.01,14.02,7600.0
2013-01-23 13:10:00,14.02,14.02,14.01,14.02,16100.0,14.02,14.02,14.01,14.02,16100.0
2013-01-23 13:15:00,14.01,14.02,14.01,14.02,5300.0,14.01,14.02,14.01,14.02,5300.0
2013-01-23 13:20:00,14.01,14.02,14.01,14.02,17300.0,14.01,14.02,14.01,14.02,17300.0
2013-01-23 13:25:00,14.01,14.02,14.0,14.01,13400.0,14.01,14.02,14.0,14.01,13400.0
2013-01-23 13:30:00,14.0,14.01,13.99,14.0,18900.0,14.0,14.01,13.99,14.0,18900.0
2013-01-23 13:35:00,14.0,14.0,13.99,14.0,19700.0,14.0,14.0,13.99,14.0,19700.0
2013-01-23 13:40:00,14.0,14.0,13.99,14.0,12500.0,14.0,14.0,13.99,14.0,12500.0
2013-01-23 13:45:00,14.0,14.0,13.99,14.0,3400.0,14.0,14.0,13.99,14.0,3400.0
2013-01-23 13:50:00,14.0,14.01,13.99,14.01,9600.0,14.0,14.01,13.99,14.01,9600.0
2013-01-23 13:55:00,14.0,14.01,14.0,14.01,4100.0,14.0,14.01,14.0,14.01,4100.0
2013-01-23 14:00:00,14.0,14.01,14.0,14.0,7500.0,14.0,14.01,14.0,14.0,7500.0
2013-01-23 14:05:00,14.01,14.01,13.99,14.0,24500.0,14.01,14.01,13.99,14.0,24500.0
2013-01-23 14:10:00,13.99,14.0,13.99,14.0,45900.0,13.99,14.0,13.99,14.0,45900.0
2013-01-23 14:15:00,14.0,14.0,14.0,14.0,16700.0,14.0,14.0,14.0,14.0,16700.0
2013-01-23 14:20:00,14.0,14.0,14.0,14.0,4600.0,14.0,14.0,14.0,14.0,4600.0
2013-01-23 14:25:00,14.0,14.0,14.0,14.0,6700.0,14.0,14.0,14.0,14.0,6700.0
2013-01-23 14:30:00,14.0,14.0,13.99,14.0,5400.0,14.0,14.0,13.99,14.0,5400.0
2013-01-23 14:35:00,14.0,14.01,14.0,14.01,13700.0,14.0,14.01,14.0,14.01,13700.0
2013-01-23 14:40:00,14.01,14.02,14.0,14.02,8700.0,14.01,14.02,14.0,14.02,8700.0
2013-01-23 14:45:00,14.02,14.02,14.01,14.02,6100.0,14.02,14.02,14.01,14.02,6100.0
2013-01-23 14:50:00,14.02,14.02,14.01,14.01,6700.0,14.02,14.02,14.01,14.01,6700.0
2013-01-23 14:55:00,14.02,14.02,14.01,14.01,6900.0,14.02,14.02,14.01,14.01,6900.0
2013-01-23 15:00:00,14.02,14.02,14.01,14.01,81100.0,14.02,14.02,14.01,14.01,81100.0
2013-01-23 15:05:00,14.02,14.02,14.01,14.01,8400.0,14.02,14.02,14.01,14.01,8400.0
2013-01-23 15:10:00,14.02,14.05,14.02,14.05,23700.0,14.02,14.05,14.02,14.05,23700.0
2013-01-23 15:15:00,14.05,14.05,14.04,14.05,11100.0,14.05,14.05,14.04,14.05,11100.0
2013-01-23 15:20:00,14.04,14.05,14.02,14.02,53400.0,14.04,14.05,14.02,14.02,53400.0
2013-01-23 15:25:00,14.02,14.03,14.02,14.03,6600.0,14.02,14.03,14.02,14.03,6600.0
2013-01-23 15:30:00,14.03,14.03,14.02,14.03,5000.0,14.03,14.03,14.02,14.03,5000.0
2013-01-23 15:35:00,14.03,14.05,14.02,14.04,48300.0,14.03,14.05,14.02,14.04,48300.0
2013-01-23 15:40:00,14.04,14.05,14.03,14.03,33200.0,14.04,14.05,14.03,14.03,33200.0
2013-01-23 15:45:00,14.03,14.04,14.03,14.04,20000.0,14.03,14.04,14.03,14.04,20000.0
2013-01-23 15:50:00,14.04,14.05,14.03,14.04,59800.0,14.04,14.05,14.03,14.04,59800.0
2013-01-23 15:55:00,14.05,14.05,14.01,14.02,106100.0,14.05,14.05,14.01,14.02,106100.0
2013-01-24 09:30:00,13.99,13.99,13.91,13.97,76800.0,13.99,13.99,13.91,13.97,76800.0
2013-01-24 09:35:00,13.97,14.01,13.96,13.99,111800.0,13.97,14.01,13.96,13.99,111800.0
2013-01-24 09:40:00,14.0,14.05,14.0,14.04,141200.0,14.0,14.05,14.0,14.04,141200.0
2013-01-24 09:45:00,14.04,14.04,14.01,14.04,26400.0,14.04,14.04,14.01,14.04,26400.0
2013-01-24 09:50:00,14.04,14.09,14.04,14.06,30600.0,14.04,14.09,14.04,14.06,30600.0
2013-01-24 09:55:00,14.05,14.08,14.02,14.03,74200.0,14.05,14.08,14.02,14.03,74200.0
2013-01-24 10:00:00,14.04,14.04,14.0,14.03,51200.0,14.04,14.04,14.0,14.03,51200.0
2013-01-24 10:05:00,14.03,14.07,13.98,14.03,518000.0,14.03,14.07,13.98,14.03,518000.0
2013-01-24 10:10:00,14.03,14.03,13.98,13.99,67400.0,14.03,14.03,13.98,13.99,67400.0
2013-01-24 10:15:00,13.99,14.0,13.98,13.99,23000.0,13.99,14.0,13.98,13.99,23000.0
2013-01-24 10:20:00,14.0,14.0,13.99,14.0,39600.0,14.0,14.0,13.99,14.0,39600.0
2013-01-24 10:25:00,13.99,14.0,13.95,13.96,121800.0,13.99,14.0,13.95,13.96,121800.0
2013-01-24 10:30:00,13.96,13.97,13.94,13.96,253200.0,13.96,13.97,13.94,13.96,253200.0
2013-01-24 10:35:00,13.96,13.97,13.95,13.97,96000.0,13.96,13.97,13.95,13.97,96000.0
2013-01-24 10:40:00,13.97,13.99,13.95,13.96,135800.0,13.97,13.99,13.95,13.96,135800.0
2013-01-24 10:45:00,13.96,13.99,13.96,13.98,17800.0,13.96,13.99,13.96,13.98,17800.0
2013-01-24 10:50:00,13.98,13.98,13.96,13.96,43600.0,13.98,13.98,13.96,13.96,43600.0
2013-01-24 10:55:00,13.97,13.97,13.95,13.97,8600.0,13.97,13.97,13.95,13.97,8600.0
2013-01-24 11:00:00,13.97,13.99,13.96,13.99,20400.0,13.97,13.99,13.96,13.99,20400.0
2013-01-24 11:05:00,13.99,13.99,13.97,13.97,95200.0,13.99,13.99,13.97,13.97,95200.0
2013-01-24 11:10:00,13.97,13.99,13.96,13.99,53600.0,13.97,13.99,13.96,13.99,53600.0
2013-01-24 11:15:00,13.99,14.0,13.99,14.0,32000.0,13.99,14.0,13.99,14.0,32000.0
2013-01-24 11:20:00,14.0,14.0,13.99,14.0,69400.0,14.0,14.0,13.99,14.0,69400.0
2013-01-24 11:25:00,14.0,14.02,13.99,14.02,39000.0,14.0,14.02,13.99,14.02,39000.0
2013-01-24 11:30:00,14.02,14.02,14.0,14.0,55800.0,14.02,14.02,14.0,14.0,55800.0
2013-01-24 11:35:00,14.0,14.0,13.99,14.0,9400.0,14.0,14.0,13.99,14.0,9400.0
2013-01-24 11:40:00,14.0,14.0,13.98,14.0,72000.0,14.0,14.0,13.98,14.0,72000.0
2013-01-24 11:45:00,14.0,14.0,13.99,14.0,11200.0,14.0,14.0,13.99,14.0,11200.0
2013-01-24 11:50:00,14.0,14.0,14.0,14.0,10000.0,14.0,14.0,14.0,14.0,10000.0
2013-01-24 11:55:00,14.0,14.0,13.99,14.0,7200.0,14.0,14.0,13.99,14.0,7200.0
2013-01-24 12:00:00,14.0,14.0,13.99,14.0,7600.0,14.0,14.0,13.99,14.0,7600.0
2013-01-24 12:05:00,14.0,14.0,13.99,13.99,17600.0,14.0,14.0,13.99,13.99,17600.0
2013-01-24 12:10:00,13.99,14.0,13.98,13.99,18400.0,13.99,14.0,13.98,13.99,18400.0
2013-01-24 12:15:00,13.99,13.99,13.98,13.99,9200.0,13.99,13.99,13.98,13.99,9200.0
2013-01-24 12:20:00,13.99,14.0,13.98,13.99,45200.0,13.99,14.0,13.98,13.99,45200.0
2013-01-24 12:25:00,14.0,14.01,13.98,14.01,61800.0,14.0,14.01,13.98,14.01,61800.0
2013-01-24 12:30:00,14.01,14.01,13.99,14.01,22600.0,14.01,14.01,13.99,14.01,22600.0
2013-01-24 12:35:00,14.01,14.01,13.99,13.99,29000.0,14.01,14.01,13.99,13.99,29000.0
2013-01-24 12:40:00,13.99,14.0,13.99,14.0,12000.0,13.99,14.0,13.99,14.0,12000.0
2013-01-24 12:45:00,14.0,14.0,13.99,14.0,18200.0,14.0,14.0,13.99,14.0,18200.0
2013-01-24 12:50:00,13.99,14.0,13.99,13.99,23000.0,13.99,14.0,13.99,13.99,23000.0
2013-01-24 12:55:00,13.99,13.99,13.95,13.95,69200.0,13.99,13.99,13.95,13.95,69200.0
2013-01-24 13:00:00,13.95,13.96,13.95,13.96,16400.0,13.95,13.96,13.95,13.96,16400.0
2013-01-24 13:05:00,13.96,13.96,13.95,13.96,10600.0,13.96,13.96,13.95,13.96,10600.0
2013-01-24 13:10:00,13.96,13.96,13.95,13.95,6200.0,13.96,13.96,13.95,13.95,6200.0
2013-01-24 13:15:00,13.95,13.96,13.95,13.96,16400.0,13.95,13.96,13.95,13.96,16400.0
2013-01-24 13:20:00,13.96,13.99,13.95,13.99,25400.0,13.96,13.99,13.95,13.99,25400.0
2013-01-24 13:25:00,13.99,14.01,13.98,14.01,11400.0,13.99,14.01,13.98,14.01,11400.0
2013-01-24 13:30:00,14.01,14.01,14.0,14.01,10000.0,14.01,14.01,14.0,14.01,10000.0
2013-01-24 13:35:00,14.01,14.01,14.0,14.0,13400.0,14.01,14.01,14.0,14.0,13400.0
2013-01-24 13:40:00,14.0,14.01,13.97,13.99,43800.0,14.0,14.01,13.97,13.99,43800.0
2013-01-24 13:45:00,13.99,13.99,13.95,13.95,18000.0,13.99,13.99,13.95,13.95,18000.0
2013-01-24 13:50:00,13.96,13.97,13.96,13.97,7800.0,13.96,13.97,13.96,13.97,7800.0
2013-01-24 13:55:00,13.97,13.98,13.96,13.97,23000.0,13.97,13.98,13.96,13.97,23000.0
2013-01-24 14:00:00,13.96,13.97,13.95,13.96,22800.0,13.96,13.97,13.95,13.96,22800.0
2013-01-24 14:05:00,13.96,13.96,13.95,13.96,29000.0,13.96,13.96,13.95,13.96,29000.0
2013-01-24 14:10:00,13.96,13.97,13.94,13.96,57200.0,13.96,13.97,13.94,13.96,57200.0
2013-01-24 14:15:00,13.96,13.96,13.94,13.94,13600.0,13.96,13.96,13.94,13.94,13600.0
2013-01-24 14:20:00,13.94,13.95,13.94,13.95,21000.0,13.94,13.95,13.94,13.95,21000.0
2013-01-24 14:25:00,13.95,13.95,13.94,13.95,23400.0,13.95,13.95,13.94,13.95,23400.0
2013-01-24 14:30:00,13.95,13.96,13.94,13.95,38200.0,13.95,13.96,13.94,13.95,38200.0
2013-01-24 14:35:00,13.95,13.98,13.93,13.93,60200.0,13.95,13.98,13.93,13.93,60200.0
2013-01-24 14:40:00,13.94,13.96,13.93,13.94,45800.0,13.94,13.96,13.93,13.94,45800.0
2013-01-24 14:45:00,13.94,13.94,13.93,13.94,18200.0,13.94,13.94,13.93,13.94,18200.0
2013-01-24 14:50:00,13.94,13.94,13.93,13.94,20000.0,13.94,13.94,13.93,13.94,20000.0
2013-01-24 14:55:00,13.94,13.94,13.93,13.94,22000.0,13.94,13.94,13.93,13.94,22000.0
2013-01-24 15:00:00,13.94,13.94,13.92,13.94,60600.0,13.94,13.94,13.92,13.94,60600.0
2013-01-24 15:05:00,13.94,13.94,13.92,13.94,58000.0,13.94,13.94,13.92,13.94,58000.0
2013-01-24 15:10:00,13.93,13.94,13.91,13.92,126600.0,13.93,13.94,13.91,13.92,126600.0
2013-01-24 15:15:00,13.91,13.94,13.91,13.92,39000.0,13.91,13.94,13.91,13.92,39000.0
2013-01-24 15:20:00,13.93,13.94,13.92,13.94,97000.0,13.93,13.94,13.92,13.94,97000.0
2013-01-24 15:25:00,13.94,13.95,13.93,13.95,141200.0,13.94,13.95,13.93,13.95,141200.0
2013-01-24 15:30:00,13.96,13.96,13.93,13.94,159400.0,13.96,13.96,13.93,13.94,159400.0
2013-01-24 15:35:00,13.94,13.95,13.93,13.94,107200.0,13.94,13.95,13.93,13.94,107200.0
2013-01-24 15:40:00,13.95,13.95,13.9,13.91,156800.0,13.95,13.95,13.9,13.91,156800.0
2013-01-24 15:45:00,13.92,13.92,13.86,13.89,307400.0,13.92,13.92,13.86,13.89,307400.0
2013-01-24 15:50:00,13.89,13.92,13.88,13.9,225000.0,13.89,13.92,13.88,13.9,225000.0
2013-01-24 15:55:00,13.9,13.92,13.89,13.9,338400.0,13.9,13.92,13.89,13.9,338400.0
2013-01-25 09:30:00,13.98,13.98,13.94,13.96,40200.0,13.98,13.98,13.94,13.96,40200.0
2013-01-25 09:35:00,13.95,13.96,13.94,13.94,21600.0,13.95,13.96,13.94,13.94,21600.0
2013-01-25 09:40:00,13.95,14.0,13.95,13.99,78500.0,13.95,14.0,13.95,13.99,78500.0
2013-01-25 09:45:00,13.99,13.99,13.98,13.98,28300.0,13.99,13.99,13.98,13.98,28300.0
2013-01-25 09:50:00,13.99,14.03,13.98,14.02,77500.0,13.99,14.03,13.98,14.02,77500.0
2013-01-25 09:55:00,14.03,14.03,14.01,14.02,24000.0,14.03,14.03,14.01,14.02,24000.0
2013-01-25 10:00:00,14.01,14.03,14.0,14.01,65400.0,14.01,14.03,14.0,14.01,65400.0
2013-01-25 10:05:00,14.02,14.02,14.01,14.01,10900.0,14.02,14.02,14.01,14.01,10900.0
2013-01-25 10:10:00,14.01,14.02,14.0,14.0,18700.0,14.01,14.02,14.0,14.0,18700.0
2013-01-25 10:15:00,14.0,14.01,13.99,14.01,19500.0,14.0,14.01,13.99,14.01,19500.0
2013-01-25 10:20:00,14.0,14.01,13.99,13.99,14900.0,14.0,14.01,13.99,13.99,14900.0
2013-01-25 10:25:00,13.98,13.99,13.92,13.92,49800.0,13.98,13.99,13.92,13.92,49800.0
2013-01-25 10:30:00,13.93,13.98,13.93,13.96,29500.0,13.93,13.98,13.93,13.96,29500.0
2013-01-25 10:35:00,13.96,13.98,13.96,13.98,27300.0,13.96,13.98,13.96,13.98,27300.0
2013-01-25 10:40:00,13.98,14.01,13.98,14.0,28300.0,13.98,14.01,13.98,14.0,28300.0
2013-01-25 10:45:00,14.0,14.01,14.0,14.0,16700.0,14.0,14.01,14.0,14.0,16700.0
2013-01-25 10:50:00,14.0,14.01,14.0,14.01,8400.0,14.0,14.01,14.0,14.01,8400.0
2013-01-25 10:55:00,14.01,14.02,14.0,14.02,12100.0,14.01,14.02,14.0,14.02,12100.0
2013-01-25 11:00:00,14.02,14.08,14.02,14.05,59200.0,14.02,14.08,14.02,14.05,59200.0
2013-01-25 11:05:00,14.05,14.06,14.04,14.04,18500.0,14.05,14.06,14.04,14.04,18500.0
2013-01-25 11:10:00,14.04,14.05,14.04,14.04,7400.0,14.04,14.05,14.04,14.04,7400.0
2013-01-25 11:15:00,14.04,14.05,14.03,14.03,8400.0,14.04,14.05,14.03,14.03,8400.0
2013-01-25 11:20:00,14.03,14.04,14.03,14.04,1700.0,14.03,14.04,14.03,14.04,1700.0
2013-01-25 11:25:00,14.03,14.04,14.03,14.03,9000.0,14.03,14.04,14.03,14.03,9000.0
2013-01-25 11:30:00,14.03,14.04,14.01,14.01,38900.0,14.03,14.04,14.01,14.01,38900.0
2013-01-25 11:35:00,14.01,14.02,14.01,14.02,8500.0,14.01,14.02,14.01,14.02,8500.0
2013-01-25 11:40:00,14.02,14.02,14.01,14.02,7100.0,14.02,14.02,14.01,14.02,7100.0
2013-01-25 11:45:00,14.02,14.02,14.01,14.01,18100.0,14.02,14.02,14.01,14.01,18100.0
2013-01-25 11:50:00,14.01,14.02,14.01,14.01,8300.0,14.01,14.02,14.01,14.01,8300.0
2013-01-25 11:55:00,14.01,14.02,13.99,14.0,26200.0,14.01,14.02,13.99,14.0,26200.0
2013-01-25 12:00:00,13.99,14.01,13.99,14.01,31800.0,13.99,14.01,13.99,14.01,31800.0
2013-01-25 12:05:00,14.01,14.01,13.99,14.01,39800.0,14.01,14.01,13.99,14.01,39800.0
2013-01-25 12:10:00,14.01,14.01,13.98,13.98,23900.0,14.01,14.01,13.98,13.98,23900.0
2013-01-25 12:15:00,13.99,14.01,13.99,14.0,58100.0,13.99,14.01,13.99,14.0,58100.0
2013-01-25 12:20:00,14.0,14.0,13.99,13.99,3600.0,14.0,14.0,13.99,13.99,3600.0
2013-01-25 12:25:00,14.0,14.0,13.99,14.0,8000.0,14.0,14.0,13.99,14.0,8000.0
2013-01-25 12:30:00,14.0,14.01,14.0,14.0,46300.0,14.0,14.01,14.0,14.0,46300.0
2013-01-25 12:35:00,14.0,14.01,13.99,14.0,34000.0,14.0,14.01,13.99,14.0,34000.0
2013-01-25 12:40:00,14.0,14.0,13.99,14.0,33800.0,14.0,14.0,13.99,14.0,33800.0
2013-01-25 12:45:00,14.0,14.0,13.96,13.98,68000.0,14.0,14.0,13.96,13.98,68000.0
2013-01-25 12:50:00,13.98,14.0,13.97,13.99,10100.0,13.98,14.0,13.97,13.99,10100.0
2013-01-25 12:55:00,14.0,14.0,13.99,14.0,5100.0,14.0,14.0,13.99,14.0,5100.0
2013-01-25 13:00:00,13.99,14.0,13.99,13.99,13200.0,13.99,14.0,13.99,13.99,13200.0
2013-01-25 13:05:00,14.0,14.0,13.99,13.99,6700.0,14.0,14.0,13.99,13.99,6700.0
2013-01-25 13:10:00,14.0,14.03,13.99,14.03,40400.0,14.0,14.03,13.99,14.03,40400.0
2013-01-25 13:15:00,14.04,14.05,14.04,14.05,18100.0,14.04,14.05,14.04,14.05,18100.0
2013-01-25 13:20:00,14.05,14.05,14.04,14.05,5400.0,14.05,14.05,14.04,14.05,5400.0
2013-01-25 13:25:00,14.04,14.05,14.04,14.05,6400.0,14.04,14.05,14.04,14.05,6400.0
2013-01-25 13:30:00,14.05,14.05,14.04,14.04,24900.0,14.05,14.05,14.04,14.04,24900.0
2013-01-25 13:35:00,14.05,14.05,14.04,14.04,11000.0,14.05,14.05,14.04,14.04,11000.0
2013-01-25 13:40:00,14.04,14.06,14.04,14.05,62300.0,14.04,14.06,14.04,14.05,62300.0
2013-01-25 13:45:00,14.06,14.06,14.05,14.05,33500.0,14.06,14.06,14.05,14.05,33500.0
2013-01-25 13:50:00,14.06,14.06,14.05,14.05,19300.0,14.06,14.06,14.05,14.05,19300.0
2013-01-25 13:55:00,14.06,14.09,14.05,14.09,36000.0,14.06,14.09,14.05,14.09,36000.0
2013-01-25 14:00:00,14.08,14.09,14.08,14.08,26600.0,14.08,14.09,14.08,14.08,26600.0
2013-01-25 14:05:00,14.08,14.09,14.08,14.08,27100.0,14.08,14.09,14.08,14.08,27100.0
2013-01-25 14:10:00,14.08,14.09,14.05,14.05,65400.0,14.08,14.09,14.05,14.05,65400.0
2013-01-25 14:15:00,14.06,14.06,14.05,14.06,6000.0,14.06,14.06,14.05,14.06,6000.0
2013-01-25 14:20:00,14.06,14.12,14.05,14.12,33700.0,14.06,14.12,14.05,14.12,33700.0
2013-01-25 14:25:00,14.12,14.17,14.12,14.17,33500.0,14.12,14.17,14.12,14.17,33500.0
2013-01-25 14:30:00,14.17,14.18,14.15,14.15,29600.0,14.17,14.18,14.15,14.15,29600.0
2013-01-25 14:35:00,14.15,14.17,14.15,14.17,7600.0,14.15,14.17,14.15,14.17,7600.0
2013-01-25 14:40:00,14.17,14.17,14.15,14.16,21400.0,14.17,14.17,14.15,14.16,21400.0
2013-01-25 14:45:00,14.16,14.2,14.16,14.2,65500.0,14.16,14.2,14.16,14.2,65500.0
2013-01-25 14:50:00,14.2,14.22,14.18,14.19,39100.0,14.2,14.22,14.18,14.19,39100.0
2013-01-25 14:55:00,14.19,14.2,14.19,14.2,15800.0,14.19,14.2,14.19,14.2,15800.0
2013-01-25 15:00:00,14.19,14.22,14.19,14.2,23600.0,14.19,14.22,14.19,14.2,23600.0
2013-01-25 15:05:00,14.2,14.2,14.18,14.19,29900.0,14.2,14.2,14.18,14.19,29900.0
2013-01-25 15:10:00,14.2,14.2,14.17,14.18,20100.0,14.2,14.2,14.17,14.18,20100.0
2013-01-25 15:15:00,14.18,14.19,14.17,14.19,8700.0,14.18,14.19,14.17,14.19,8700.0
2013-01-25 15:20:00,14.19,14.2,14.18,14.19,43200.0,14.19,14.2,14.18,14.19,43200.0
2013-01-25 15:25:00,14.18,14.21,14.18,14.2,19600.0,14.18,14.21,14.18,14.2,19600.0
2013-01-25 15:30:00,14.19,14.2,14.19,14.19,23600.0,14.19,14.2,14.19,14.19,23600.0
2013-01-25 15:35:00,14.19,14.2,14.17,14.17,38900.0,14.19,14.2,14.17,14.17,38900.0
2013-01-25 15:40:00,14.17,14.18,14.17,14.17,20600.0,14.17,14.18,14.17,14.17,20600.0
2013-01-25 15:45:00,14.17,14.18,14.16,14.17,111400.0,14.17,14.18,14.16,14.17,111400.0
2013-01-25 15:50:00,14.17,14.18,14.16,14.18,87500.0,14.17,14.18,14.16,14.18,87500.0
2013-01-25 15:55:00,14.18,14.2,14.17,14.2,114200.0,14.18,14.2,14.17,14.2,114200.0
2013-01-28 09:30:00,14.17,14.27,14.16,14.27,49900.0,14.17,14.27,14.16,14.27,49900.0
2013-01-28 09:35:00,14.27,14.27,14.24,14.26,16300.0,14.27,14.27,14.24,14.26,16300.0
2013-01-28 09:40:00,14.26,14.3,14.26,14.27,59700.0,14.26,14.3,14.26,14.27,59700.0
2013-01-28 09:45:00,14.27,14.28,14.25,14.25,25100.0,14.27,14.28,14.25,14.25,25100.0
2013-01-28 09:50:00,14.25,14.28,14.24,14.28,21100.0,14.25,14.28,14.24,14.28,21100.0
2013-01-28 09:55:00,14.28,14.3,14.28,14.29,17800.0,14.28,14.3,14.28,14.29,17800.0
2013-01-28 10:00:00,14.29,14.29,14.21,14.28,52500.0,14.29,14.29,14.21,14.28,52500.0
2013-01-28 10:05:00,14.28,14.28,14.16,14.16,30000.0,14.28,14.28,14.16,14.16,30000.0
2013-01-28 10:10:00,14.16,14.16,14.12,14.14,25200.0,14.16,14.16,14.12,14.14,25200.0
2013-01-28 10:15:00,14.14,14.15,14.13,14.15,14300.0,14.14,14.15,14.13,14.15,14300.0
2013-01-28 10:20:00,14.15,14.21,14.14,14.21,19600.0,14.15,14.21,14.14,14.21,19600.0
2013-01-28 10:25:00,14.21,14.23,14.21,14.22,10400.0,14.21,14.23,14.21,14.22,10400.0
2013-01-28 10:30:00,14.22,14.25,14.22,14.23,13100.0,14.22,14.25,14.22,14.23,13100.0
2013-01-28 10:35:00,14.23,14.24,14.21,14.21,6600.0,14.23,14.24,14.21,14.21,6600.0
2013-01-28 10:40:00,14.21,14.21,14.15,14.17,23900.0,14.21,14.21,14.15,14.17,23900.0
2013-01-28 10:45:00,14.16,14.18,14.14,14.15,121300.0,14.16,14.18,14.14,14.15,121300.0
2013-01-28 10:50:00,14.15,14.16,14.14,14.15,13600.0,14.15,14.16,14.14,14.15,13600.0
2013-01-28 10:55:00,14.15,14.16,14.15,14.15,39600.0,14.15,14.16,14.15,14.15,39600.0
2013-01-28 11:00:00,14.15,14.17,14.14,14.15,31600.0,14.15,14.17,14.14,14.15,31600.0
2013-01-28 11:05:00,14.14,14.15,14.14,14.14,2700.0,14.14,14.15,14.14,14.14,2700.0
2013-01-28 11:10:00,14.15,14.15,14.13,14.15,17400.0,14.15,14.15,14.13,14.15,17400.0
2013-01-28 11:15:00,14.14,14.15,14.12,14.13,35200.0,14.14,14.15,14.12,14.13,35200.0
2013-01-28 11:20:00,14.13,14.13,14.11,14.11,18300.0,14.13,14.13,14.11,14.11,18300.0
2013-01-28 11:25:00,14.12,14.14,14.12,14.13,31200.0,14.12,14.14,14.12,14.13,31200.0
2013-01-28 11:30:00,14.13,14.14,14.12,14.13,29700.0,14.13,14.14,14.12,14.13,29700.0
2013-01-28 11:35:00,14.12,14.13,14.11,14.12,13200.0,14.12,14.13,14.11,14.12,13200.0
2013-01-28 11:40:00,14.12,14.14,14.11,14.14,18500.0,14.12,14.14,14.11,14.14,18500.0
2013-01-28 11:45:00,14.15,14.15,14.13,14.13,24900.0,14.15,14.15,14.13,14.13,24900.0
2013-01-28 11:50:00,14.12,14.14,14.12,14.13,20700.0,14.12,14.14,14.12,14.13,20700.0
2013-01-28 11:55:00,14.14,14.15,14.14,14.15,5400.0,14.14,14.15,14.14,14.15,5400.0
2013-01-28 12:00:00,14.15,14.15,14.14,14.15,32800.0,14.15,14.15,14.14,14.15,32800.0
2013-01-28 12:05:00,14.15,14.15,14.15,14.15,9100.0,14.15,14.15,14.15,14.15,9100.0
2013-01-28 12:10:00,14.15,14.15,14.14,14.14,2300.0,14.15,14.15,14.14,14.14,2300.0
2013-01-28 12:15:00,14.15,14.15,14.14,14.15,18500.0,14.15,14.15,14.14,14.15,18500.0
2013-01-28 12:20:00,14.15,14.15,14.13,14.13,22900.0,14.15,14.15,14.13,14.13,22900.0
2013-01-28 12:25:00,14.13,14.14,14.12,14.14,11300.0,14.13,14.14,14.12,14.14,11300.0
2013-01-28 12:30:00,14.13,14.14,14.13,14.13,6200.0,14.13,14.14,14.13,14.13,6200.0
2013-01-28 12:35:00,14.14,14.15,14.13,14.13,19900.0,14.14,14.15,14.13,14.13,19900.0
2013-01-28 12:40:00,14.14,14.14,14.12,14.13,10400.0,14.14,14.14,14.12,14.13,10400.0
2013-01-28 12:45:00,14.13,14.13,14.12,14.13,6300.0,14.13,14.13,14.12,14.13,6300.0
2013-01-28 12:50:00,14.13,14.13,14.12,14.12,9700.0,14.13,14.13,14.12,14.12,9700.0
2013-01-28 12:55:00,14.12,14.13,14.11,14.11,17600.0,14.12,14.13,14.11,14.11,17600.0
2013-01-28 13:00:00,14.11,14.12,14.1,14.11,10700.0,14.11,14.12,14.1,14.11,10700.0
2013-01-28 13:05:00,14.11,14.11,14.07,14.08,29200.0,14.11,14.11,14.07,14.08,29200.0
2013-01-28 13:10:00,14.07,14.08,14.06,14.07,13900.0,14.07,14.08,14.06,14.07,13900.0
2013-01-28 13:15:00,14.07,14.07,14.06,14.06,17700.0,14.07,14.07,14.06,14.06,17700.0
2013-01-28 13:20:00,14.07,14.1,14.06,14.1,10100.0,14.07,14.1,14.06,14.1,10100.0
2013-01-28 13:25:00,14.1,14.11,14.1,14.11,5900.0,14.1,14.11,14.1,14.11,5900.0
2013-01-28 13:30:00,14.11,14.11,14.1,14.11,6800.0,14.11,14.11,14.1,14.11,6800.0
2013-01-28 13:35:00,14.11,14.12,14.1,14.11,34100.0,14.11,14.12,14.1,14.11,34100.0
2013-01-28 13:40:00,14.12,14.13,14.11,14.13,8600.0,14.12,14.13,14.11,14.13,8600.0
2013-01-28 13:45:00,14.13,14.13,14.11,14.12,14100.0,14.13,14.13,14.11,14.12,14100.0
2013-01-28 13:50:00,14.12,14.13,14.11,14.13,6100.0,14.12,14.13,14.11,14.13,6100.0
2013-01-28 13:55:00,14.13,14.16,14.12,14.16,18900.0,14.13,14.16,14.12,14.16,18900.0
2013-01-28 14:00:00,14.16,14.16,14.14,14.14,9600.0,14.16,14.16,14.14,14.14,9600.0
2013-01-28 14:05:00,14.15,14.15,14.14,14.15,7100.0,14.15,14.15,14.14,14.15,7100.0
2013-01-28 14:10:00,14.15,14.15,14.14,14.15,22600.0,14.15,14.15,14.14,14.15,22600.0
2013-01-28 14:15:00,14.15,14.15,14.14,14.15,5500.0,14.15,14.15,14.14,14.15,5500.0
2013-01-28 14:20:00,14.15,14.15,14.14,14.15,16000.0,14.15,14.15,14.14,14.15,16000.0
2013-01-28 14:25:00,14.15,14.17,14.14,14.15,35500.0,14.15,14.17,14.14,14.15,35500.0
2013-01-28 14:30:00,14.16,14.17,14.15,14.17,8600.0,14.16,14.17,14.15,14.17,8600.0
2013-01-28 14:35:00,14.17,14.17,14.14,14.14,25900.0,14.17,14.17,14.14,14.14,25900.0
2013-01-28 14:40:00,14.15,14.15,14.14,14.14,13600.0,14.15,14.15,14.14,14.14,13600.0
2013-01-28 14:45:00,14.15,14.16,14.15,14.16,4700.0,14.15,14.16,14.15,14.16,4700.0
2013-01-28 14:50:00,14.16,14.17,14.15,14.16,17800.0,14.16,14.17,14.15,14.16,17800.0
2013-01-28 14:55:00,14.15,14.16,14.15,14.16,15800.0,14.15,14.16,14.15,14.16,15800.0
2013-01-28 15:00:00,14.15,14.18,14.15,14.18,21100.0,14.15,14.18,14.15,14.18,21100.0
2013-01-28 15:05:00,14.18,14.18,14.15,14.16,21800.0,14.18,14.18,14.15,14.16,21800.0
2013-01-28 15:10:00,14.16,14.16,14.14,14.15,26700.0,14.16,14.16,14.14,14.15,26700.0
2013-01-28 15:15:00,14.15,14.17,14.14,14.16,47600.0,14.15,14.17,14.14,14.16,47600.0
2013-01-28 15:20:00,14.16,14.16,14.14,14.16,31600.0,14.16,14.16,14.14,14.16,31600.0
2013-01-28 15:25:00,14.16,14.17,14.15,14.17,27700.0,14.16,14.17,14.15,14.17,27700.0
2013-01-28 15:30:00,14.17,14.17,14.14,14.14,64700.0,14.17,14.17,14.14,14.14,64700.0
2013-01-28 15:35:00,14.14,14.15,14.14,14.15,35000.0,14.14,14.15,14.14,14.15,35000.0
2013-01-28 15:40:00,14.14,14.15,14.14,14.15,6900.0,14.14,14.15,14.14,14.15,6900.0
2013-01-28 15:45:00,14.15,14.15,14.14,14.15,20800.0,14.15,14.15,14.14,14.15,20800.0
2013-01-28 15:50:00,14.15,14.15,14.14,14.14,44200.0,14.15,14.15,14.14,14.14,44200.0
2013-01-28 15:55:00,14.14,14.14,14.11,14.13,116100.0,14.14,14.14,14.11,14.13,116100.0
2013-01-29 09:30:00,14.1,14.17,13.94,13.97,36900.0,14.1,14.17,13.94,13.97,36900.0
2013-01-29 09:35:00,13.98,13.98,13.95,13.96,14400.0,13.98,13.98,13.95,13.96,14400.0
2013-01-29 09:40:00,13.97,14.04,13.97,14.04,8000.0,13.97,14.04,13.97,14.04,8000.0
2013-01-29 09:45:00,14.04,14.06,14.03,14.05,18700.0,14.04,14.06,14.03,14.05,18700.0
2013-01-29 09:50:00,14.06,14.09,14.01,14.01,98100.0,14.06,14.09,14.01,14.01,98100.0
2013-01-29 09:55:00,14.01,14.04,14.0,14.0,114400.0,14.01,14.04,14.0,14.0,114400.0
2013-01-29 10:00:00,14.0,14.01,13.96,13.97,13800.0,14.0,14.01,13.96,13.97,13800.0
2013-01-29 10:05:00,13.96,13.96,13.93,13.93,8500.0,13.96,13.96,13.93,13.93,8500.0
2013-01-29 10:10:00,13.94,13.96,13.93,13.94,43700.0,13.94,13.96,13.93,13.94,43700.0
2013-01-29 10:15:00,13.94,13.99,13.94,13.99,36400.0,13.94,13.99,13.94,13.99,36400.0
2013-01-29 10:20:00,13.99,14.01,13.99,14.0,41900.0,13.99,14.01,13.99,14.0,41900.0
2013-01-29 10:25:00,14.0,14.0,13.98,13.99,19400.0,14.0,14.0,13.98,13.99,19400.0
2013-01-29 10:30:00,13.99,14.0,13.98,13.99,8400.0,13.99,14.0,13.98,13.99,8400.0
2013-01-29 10:35:00,13.99,14.0,13.99,14.0,9500.0,13.99,14.0,13.99,14.0,9500.0
2013-01-29 10:40:00,14.0,14.05,14.0,14.05,45500.0,14.0,14.05,14.0,14.05,45500.0
2013-01-29 10:45:00,14.05,14.05,14.02,14.02,5700.0,14.05,14.05,14.02,14.02,5700.0
2013-01-29 10:50:00,14.03,14.03,14.02,14.02,4000.0,14.03,14.03,14.02,14.02,4000.0
2013-01-29 10:55:00,14.03,14.03,14.02,14.03,15600.0,14.03,14.03,14.02,14.03,15600.0
2013-01-29 11:00:00,14.03,14.04,14.03,14.04,14500.0,14.03,14.04,14.03,14.04,14500.0
2013-01-29 11:05:00,14.04,14.07,14.04,14.07,11300.0,14.04,14.07,14.04,14.07,11300.0
2013-01-29 11:10:00,14.07,14.07,14.04,14.05,7900.0,14.07,14.07,14.04,14.05,7900.0
2013-01-29 11:15:00,14.04,14.06,14.03,14.06,10700.0,14.04,14.06,14.03,14.06,10700.0
2013-01-29 11:20:00,14.06,14.09,14.06,14.08,27700.0,14.06,14.09,14.06,14.08,27700.0
2013-01-29 11:25:00,14.08,14.09,14.07,14.08,4900.0,14.08,14.09,14.07,14.08,4900.0
2013-01-29 11:30:00,14.09,14.09,14.08,14.08,3900.0,14.09,14.09,14.08,14.08,3900.0
2013-01-29 11:35:00,14.09,14.1,14.08,14.1,3100.0,14.09,14.1,14.08,14.1,3100.0
2013-01-29 11:40:00,14.09,14.1,14.08,14.09,11300.0,14.09,14.1,14.08,14.09,11300.0
2013-01-29 11:45:00,14.09,14.09,14.08,14.09,25900.0,14.09,14.09,14.08,14.09,25900.0
2013-01-29 11:50:00,14.09,14.1,14.09,14.1,5500.0,14.09,14.1,14.09,14.1,5500.0
2013-01-29 11:55:00,14.1,14.1,14.08,14.08,5300.0,14.1,14.1,14.08,14.08,5300.0
2013-01-29 12:00:00,14.07,14.08,14.06,14.07,5900.0,14.07,14.08,14.06,14.07,5900.0
2013-01-29 12:05:00,14.07,14.07,14.04,14.04,8200.0,14.07,14.07,14.04,14.04,8200.0
2013-01-29 12:10:00,14.04,14.09,14.02,14.07,179000.0,14.04,14.09,14.02,14.07,179000.0
2013-01-29 12:15:00,14.08,14.1,14.08,14.09,6000.0,14.08,14.1,14.08,14.09,6000.0
2013-01-29 12:20:00,14.09,14.1,14.09,14.09,5400.0,14.09,14.1,14.09,14.09,5400.0
2013-01-29 12:25:00,14.09,14.09,14.08,14.08,3500.0,14.09,14.09,14.08,14.08,3500.0
2013-01-29 12:30:00,14.08,14.09,14.08,14.09,1800.0,14.08,14.09,14.08,14.09,1800.0
2013-01-29 12:35:00,14.09,14.1,14.08,14.09,10100.0,14.09,14.1,14.08,14.09,10100.0
2013-01-29 12:40:00,14.09,14.1,14.09,14.1,7400.0,14.09,14.1,14.09,14.1,7400.0
2013-01-29 12:45:00,14.1,14.1,14.09,14.1,1900.0,14.1,14.1,14.09,14.1,1900.0
2013-01-29 12:50:00,14.1,14.12,14.1,14.11,30500.0,14.1,14.12,14.1,14.11,30500.0
2013-01-29 12:55:00,14.11,14.11,14.1,14.1,4600.0,14.11,14.11,14.1,14.1,4600.0
2013-01-29 13:00:00,14.1,14.11,14.09,14.1,7000.0,14.1,14.11,14.09,14.1,7000.0
2013-01-29 13:05:00,14.1,14.1,14.09,14.09,4800.0,14.1,14.1,14.09,14.09,4800.0
2013-01-29 13:10:00,14.1,14.1,14.09,14.1,1700.0,14.1,14.1,14.09,14.1,1700.0
2013-01-29 13:15:00,14.09,14.1,14.09,14.1,3200.0,14.09,14.1,14.09,14.1,3200.0
2013-01-29 13:20:00,14.1,14.1,14.09,14.1,1500.0,14.1,14.1,14.09,14.1,1500.0
2013-01-29 13:25:00,14.09,14.1,14.09,14.09,2800.0,14.09,14.1,14.09,14.09,2800.0
2013-01-29 13:30:00,14.1,14.1,14.09,14.1,7700.0,14.1,14.1,14.09,14.1,7700.0
2013-01-29 13:35:00,14.1,14.11,14.09,14.11,10700.0,14.1,14.11,14.09,14.11,10700.0
2013-01-29 13:40:00,14.11,14.11,14.1,14.11,1700.0,14.11,14.11,14.1,14.11,1700.0
2013-01-29 13:45:00,14.1,14.11,14.1,14.11,3800.0,14.1,14.11,14.1,14.11,3800.0
2013-01-29 13:50:00,14.11,14.11,14.1,14.11,2400.0,14.11,14.11,14.1,14.11,2400.0
2013-01-29 13:55:00,14.11,14.12,14.1,14.11,24900.0,14.11,14.12,14.1,14.11,24900.0
2013-01-29 14:00:00,14.1,14.11,14.1,14.11,6800.0,14.1,14.11,14.1,14.11,6800.0
2013-01-29 14:05:00,14.11,14.11,14.09,14.1,19900.0,14.11,14.11,14.09,14.1,19900.0
2013-01-29 14:10:00,14.1,14.1,14.08,14.09,5800.0,14.1,14.1,14.08,14.09,5800.0
2013-01-29 14:15:00,14.08,14.09,14.08,14.09,2000.0,14.08,14.09,14.08,14.09,2000.0
2013-01-29 14:20:00,14.09,14.09,14.07,14.08,43900.0,14.09,14.09,14.07,14.08,43900.0
2013-01-29 14:25:00,14.08,14.08,14.04,14.04,46500.0,14.08,14.08,14.04,14.04,46500.0
2013-01-29 14:30:00,14.04,14.06,14.04,14.06,31600.0,14.04,14.06,14.04,14.06,31600.0
2013-01-29 14:35:00,14.05,14.05,14.04,14.04,19600.0,14.05,14.05,14.04,14.04,19600.0
2013-01-29 14:40:00,14.05,14.05,14.03,14.04,25800.0,14.05,14.05,14.03,14.04,25800.0
2013-01-29 14:45:00,14.05,14.05,14.04,14.05,128800.0,14.05,14.05,14.04,14.05,128800.0
2013-01-29 14:50:00,14.05,14.05,14.04,14.05,4100.0,14.05,14.05,14.04,14.05,4100.0
2013-01-29 14:55:00,14.05,14.05,14.03,14.04,22300.0,14.05,14.05,14.03,14.04,22300.0
2013-01-29 15:00:00,14.04,14.04,14.03,14.04,5200.0,14.04,14.04,14.03,14.04,5200.0
2013-01-29 15:05:00,14.04,14.04,14.03,14.04,7500.0,14.04,14.04,14.03,14.04,7500.0
2013-01-29 15:10:00,14.04,14.06,14.04,14.05,21300.0,14.04,14.06,14.04,14.05,21300.0
2013-01-29 15:15:00,14.05,14.06,14.04,14.06,13000.0,14.05,14.06,14.04,14.06,13000.0
2013-01-29 15:20:00,14.06,14.06,14.05,14.06,7600.0,14.06,14.06,14.05,14.06,7600.0
2013-01-29 15:25:00,14.06,14.07,14.05,14.06,15700.0,14.06,14.07,14.05,14.06,15700.0
2013-01-29 15:30:00,14.06,14.07,14.05,14.06,42600.0,14.06,14.07,14.05,14.06,42600.0
2013-01-29 15:35:00,14.07,14.09,14.06,14.09,58600.0,14.07,14.09,14.06,14.09,58600.0
2013-01-29 15:40:00,14.09,14.09,14.08,14.09,11700.0,14.09,14.09,14.08,14.09,11700.0
2013-01-29 15:45:00,14.08,14.09,14.07,14.08,53600.0,14.08,14.09,14.07,14.08,53600.0
2013-01-29 15:50:00,14.08,14.08,14.07,14.08,21800.0,14.08,14.08,14.07,14.08,21800.0
2013-01-29 15:55:00,14.08,14.08,14.04,14.04,134500.0,14.08,14.08,14.04,14.04,134500.0
2013-01-30 09:30:00,13.98,14.05,13.98,14.04,26400.0,13.98,14.05,13.98,14.04,26400.0
2013-01-30 09:35:00,14.03,14.06,14.03,14.05,17500.0,14.03,14.06,14.03,14.05,17500.0
2013-01-30 09:40:00,14.05,14.06,14.05,14.05,6800.0,14.05,14.06,14.05,14.05,6800.0
2013-01-30 09:45:00,14.06,14.06,14.04,14.05,25800.0,14.06,14.06,14.04,14.05,25800.0
2013-01-30 09:50:00,14.05,14.06,14.05,14.06,21500.0,14.05,14.06,14.05,14.06,21500.0
2013-01-30 09:55:00,14.06,14.06,14.04,14.05,29600.0,14.06,14.06,14.04,14.05,29600.0
2013-01-30 10:00:00,14.05,14.05,14.02,14.02,8800.0,14.05,14.05,14.02,14.02,8800.0
2013-01-30 10:05:00,14.02,14.03,14.0,14.0,61700.0,14.02,14.03,14.0,14.0,61700.0
2013-01-30 10:10:00,14.0,14.0,13.99,14.0,43100.0,14.0,14.0,13.99,14.0,43100.0
2013-01-30 10:15:00,13.99,14.01,13.98,14.0,49800.0,13.99,14.01,13.98,14.0,49800.0
2013-01-30 10:20:00,14.0,14.0,13.97,13.97,10100.0,14.0,14.0,13.97,13.97,10100.0
2013-01-30 10:25:00,13.97,13.97,13.96,13.97,3000.0,13.97,13.97,13.96,13.97,3000.0
2013-01-30 10:30:00,13.96,14.0,13.96,14.0,20700.0,13.96,14.0,13.96,14.0,20700.0
2013-01-30 10:35:00,13.99,14.03,13.99,14.01,134300.0,13.99,14.03,13.99,14.01,134300.0
2013-01-30 10:40:00,14.01,14.01,13.95,13.99,197500.0,14.01,14.01,13.95,13.99,197500.0
2013-01-30 10:45:00,13.99,13.99,13.97,13.99,12000.0,13.99,13.99,13.97,13.99,12000.0
2013-01-30 10:50:00,13.99,13.99,13.98,13.99,2100.0,13.99,13.99,13.98,13.99,2100.0
2013-01-30 10:55:00,13.99,13.99,13.98,13.98,4600.0,13.99,13.99,13.98,13.98,4600.0
2013-01-30 11:00:00,13.98,14.0,13.98,13.99,33000.0,13.98,14.0,13.98,13.99,33000.0
2013-01-30 11:05:00,13.99,13.99,13.98,13.98,10700.0,13.99,13.99,13.98,13.98,10700.0
2013-01-30 11:10:00,13.98,13.98,13.97,13.98,10500.0,13.98,13.98,13.97,13.98,10500.0
2013-01-30 11:15:00,13.97,13.98,13.96,13.98,58200.0,13.97,13.98,13.96,13.98,58200.0
2013-01-30 11:20:00,13.98,13.98,13.97,13.97,1300.0,13.98,13.98,13.97,13.97,1300.0
2013-01-30 11:25:00,13.97,13.98,13.95,13.95,21600.0,13.97,13.98,13.95,13.95,21600.0
2013-01-30 11:30:00,13.96,13.98,13.95,13.98,54200.0,13.96,13.98,13.95,13.98,54200.0
2013-01-30 11:35:00,13.98,14.02,13.97,14.02,65200.0,13.98,14.02,13.97,14.02,65200.0
2013-01-30 11:40:00,14.02,14.02,14.01,14.02,3500.0,14.02,14.02,14.01,14.02,3500.0
2013-01-30 11:45:00,14.02,14.02,14.0,14.0,23100.0,14.02,14.02,14.0,14.0,23100.0
2013-01-30 11:50:00,13.99,14.0,13.99,13.99,15400.0,13.99,14.0,13.99,13.99,15400.0
2013-01-30 11:55:00,13.98,13.99,13.95,13.95,40300.0,13.98,13.99,13.95,13.95,40300.0
2013-01-30 12:00:00,13.96,13.96,13.95,13.96,7100.0,13.96,13.96,13.95,13.96,7100.0
2013-01-30 12:05:00,13.96,13.96,13.95,13.95,7900.0,13.96,13.96,13.95,13.95,7900.0
2013-01-30 12:10:00,13.95,13.96,13.95,13.96,3800.0,13.95,13.96,13.95,13.96,3800.0
2013-01-30 12:15:00,13.96,13.96,13.93,13.93,16800.0,13.96,13.96,13.93,13.93,16800.0
2013-01-30 12:20:00,13.93,13.94,13.93,13.94,3100.0,13.93,13.94,13.93,13.94,3100.0
2013-01-30 12:25:00,13.94,13.94,13.92,13.92,26200.0,13.94,13.94,13.92,13.92,26200.0
2013-01-30 12:30:00,13.92,13.97,13.92,13.97,33400.0,13.92,13.97,13.92,13.97,33400.0
2013-01-30 12:35:00,13.97,13.99,13.97,13.98,60100.0,13.97,13.99,13.97,13.98,60100.0
2013-01-30 12:40:00,13.98,13.98,13.97,13.98,18400.0,13.98,13.98,13.97,13.98,18400.0
2013-01-30 12:45:00,13.98,13.99,13.96,13.98,63100.0,13.98,13.99,13.96,13.98,63100.0
2013-01-30 12:50:00,13.97,13.98,13.96,13.97,45200.0,13.97,13.98,13.96,13.97,45200.0
2013-01-30 12:55:00,13.97,13.97,13.96,13.96,36100.0,13.97,13.97,13.96,13.96,36100.0
2013-01-30 13:00:00,13.96,13.97,13.95,13.96,52500.0,13.96,13.97,13.95,13.96,52500.0
2013-01-30 13:05:00,13.95,13.97,13.94,13.94,40400.0,13.95,13.97,13.94,13.94,40400.0
2013-01-30 13:10:00,13.95,13.98,13.94,13.97,53900.0,13.95,13.98,13.94,13.97,53900.0
2013-01-30 13:15:00,13.97,13.97,13.96,13.97,4000.0,13.97,13.97,13.96,13.97,4000.0
2013-01-30 13:20:00,13.97,13.97,13.96,13.96,4500.0,13.97,13.97,13.96,13.96,4500.0
2013-01-30 13:25:00,13.97,13.97,13.96,13.97,12100.0,13.97,13.97,13.96,13.97,12100.0
2013-01-30 13:30:00,13.96,13.97,13.96,13.96,3300.0,13.96,13.97,13.96,13.96,3300.0
2013-01-30 13:35:00,13.97,13.97,13.96,13.96,2400.0,13.97,13.97,13.96,13.96,2400.0
2013-01-30 13:40:00,13.96,13.97,13.96,13.96,9300.0,13.96,13.97,13.96,13.96,9300.0
2013-01-30 13:45:00,13.97,13.97,13.96,13.96,5700.0,13.97,13.97,13.96,13.96,5700.0
2013-01-30 13:50:00,13.97,13.97,13.96,13.96,18300.0,13.97,13.97,13.96,13.96,18300.0
2013-01-30 13:55:00,13.97,13.97,13.96,13.97,4100.0,13.97,13.97,13.96,13.97,4100.0
2013-01-30 14:00:00,13.96,13.97,13.96,13.97,7000.0,13.96,13.97,13.96,13.97,7000.0
2013-01-30 14:05:00,13.97,13.97,13.96,13.97,10400.0,13.97,13.97,13.96,13.97,10400.0
2013-01-30 14:10:00,13.96,13.97,13.96,13.96,15300.0,13.96,13.97,13.96,13.96,15300.0
2013-01-30 14:15:00,13.96,13.96,13.93,13.94,53600.0,13.96,13.96,13.93,13.94,53600.0
2013-01-30 14:20:00,13.95,13.95,13.94,13.94,10500.0,13.95,13.95,13.94,13.94,10500.0
2013-01-30 14:25:00,13.94,13.94,13.93,13.94,24100.0,13.94,13.94,13.93,13.94,24100.0
2013-01-30 14:30:00,13.93,13.94,13.9,13.92,61000.0,13.93,13.94,13.9,13.92,61000.0
2013-01-30 14:35:00,13.92,13.94,13.91,13.93,24200.0,13.92,13.94,13.91,13.93,24200.0
2013-01-30 14:40:00,13.94,13.95,13.93,13.94,14900.0,13.94,13.95,13.93,13.94,14900.0
2013-01-30 14:45:00,13.94,13.94,13.9,13.92,29400.0,13.94,13.94,13.9,13.92,29400.0
2013-01-30 14:50:00,13.91,13.92,13.91,13.92,7300.0,13.91,13.92,13.91,13.92,7300.0
2013-01-30 14:55:00,13.92,13.93,13.91,13.93,14400.0,13.92,13.93,13.91,13.93,14400.0
2013-01-30 15:00:00,13.93,13.95,13.93,13.95,34200.0,13.93,13.95,13.93,13.95,34200.0
2013-01-30 15:05:00,13.95,13.96,13.94,13.95,13900.0,13.95,13.96,13.94,13.95,13900.0
2013-01-30 15:10:00,13.94,13.95,13.92,13.92,33500.0,13.94,13.95,13.92,13.92,33500.0
2013-01-30 15:15:00,13.92,13.93,13.92,13.93,13000.0,13.92,13.93,13.92,13.93,13000.0
2013-01-30 15:20:00,13.93,13.94,13.88,13.9,55900.0,13.93,13.94,13.88,13.9,55900.0
2013-01-30 15:25:00,13.89,13.92,13.88,13.9,91000.0,13.89,13.92,13.88,13.9,91000.0
2013-01-30 15:30:00,13.9,13.93,13.89,13.92,35700.0,13.9,13.93,13.89,13.92,35700.0
2013-01-30 15:35:00,13.92,13.92,13.9,13.91,50100.0,13.92,13.92,13.9,13.91,50100.0
2013-01-30 15:40:00,13.9,13.92,13.89,13.91,44500.0,13.9,13.92,13.89,13.91,44500.0
2013-01-30 15:45:00,13.91,13.92,13.9,13.9,89500.0,13.91,13.92,13.9,13.9,89500.0
2013-01-30 15:50:00,13.91,13.91,13.9,13.91,34700.0,13.91,13.91,13.9,13.91,34700.0
2013-01-30 15:55:00,13.9,13.96,13.9,13.93,126900.0,13.9,13.96,13.9,13.93,126900.0
2013-01-31 09:30:00,13.94,13.94,13.7,13.8,73800.0,13.94,13.94,13.7,13.8,73800.0
2013-01-31 09:35:00,13.8,13.82,13.65,13.71,84200.0,13.8,13.82,13.65,13.71,84200.0
2013-01-31 09:40:00,13.74,13.97,13.72,13.89,90100.0,13.74,13.97,13.72,13.89,90100.0
2013-01-31 09:45:00,13.88,13.88,13.76,13.79,73200.0,13.88,13.88,13.76,13.79,73200.0
2013-01-31 09:50:00,13.8,13.81,13.71,13.71,58100.0,13.8,13.81,13.71,13.71,58100.0
2013-01-31 09:55:00,13.72,13.75,13.7,13.7,70900.0,13.72,13.75,13.7,13.7,70900.0
2013-01-31 10:00:00,13.7,13.71,13.62,13.63,121700.0,13.7,13.71,13.62,13.63,121700.0
2013-01-31 10:05:00,13.63,13.68,13.63,13.67,109100.0,13.63,13.68,13.63,13.67,109100.0
2013-01-31 10:10:00,13.67,13.71,13.62,13.64,150200.0,13.67,13.71,13.62,13.64,150200.0
2013-01-31 10:15:00,13.64,13.66,13.58,13.6,155700.0,13.64,13.66,13.58,13.6,155700.0
2013-01-31 10:20:00,13.61,13.67,13.61,13.67,97300.0,13.61,13.67,13.61,13.67,97300.0
2013-01-31 10:25:00,13.68,13.78,13.68,13.75,145100.0,13.68,13.78,13.68,13.75,145100.0
2013-01-31 10:30:00,13.76,13.8,13.75,13.8,57700.0,13.76,13.8,13.75,13.8,57700.0
2013-01-31 10:35:00,13.8,13.8,13.77,13.79,146600.0,13.8,13.8,13.77,13.79,146600.0
2013-01-31 10:40:00,13.78,13.84,13.78,13.8,80200.0,13.78,13.84,13.78,13.8,80200.0
2013-01-31 10:45:00,13.8,13.81,13.74,13.74,34000.0,13.8,13.81,13.74,13.74,34000.0
2013-01-31 10:50:00,13.74,13.76,13.7,13.72,89200.0,13.74,13.76,13.7,13.72,89200.0
2013-01-31 10:55:00,13.71,13.76,13.71,13.75,44600.0,13.71,13.76,13.71,13.75,44600.0
2013-01-31 11:00:00,13.75,13.76,13.74,13.75,44400.0,13.75,13.76,13.74,13.75,44400.0
2013-01-31 11:05:00,13.75,13.76,13.73,13.73,57300.0,13.75,13.76,13.73,13.73,57300.0
2013-01-31 11:10:00,13.74,13.75,13.73,13.75,66500.0,13.74,13.75,13.73,13.75,66500.0
2013-01-31 11:15:00,13.74,13.75,13.71,13.72,40600.0,13.74,13.75,13.71,13.72,40600.0
2013-01-31 11:20:00,13.73,13.74,13.72,13.74,26900.0,13.73,13.74,13.72,13.74,26900.0
2013-01-31 11:25:00,13.74,13.74,13.72,13.73,12700.0,13.74,13.74,13.72,13.73,12700.0
2013-01-31 11:30:00,13.72,13.72,13.7,13.7,31100.0,13.72,13.72,13.7,13.7,31100.0
2013-01-31 11:35:00,13.7,13.76,13.7,13.72,250200.0,13.7,13.76,13.7,13.72,250200.0
2013-01-31 11:40:00,13.72,13.73,13.72,13.73,16700.0,13.72,13.73,13.72,13.73,16700.0
2013-01-31 11:45:00,13.73,13.76,13.73,13.76,23900.0,13.73,13.76,13.73,13.76,23900.0
2013-01-31 11:50:00,13.76,13.76,13.75,13.75,13400.0,13.76,13.76,13.75,13.75,13400.0
2013-01-31 11:55:00,13.76,13.76,13.75,13.76,12700.0,13.76,13.76,13.75,13.76,12700.0
2013-01-31 12:00:00,13.76,13.8,13.76,13.8,60100.0,13.76,13.8,13.76,13.8,60100.0
2013-01-31 12:05:00,13.8,13.87,13.8,13.86,62700.0,13.8,13.87,13.8,13.86,62700.0
2013-01-31 12:10:00,13.85,13.86,13.84,13.84,27900.0,13.85,13.86,13.84,13.84,27900.0
2013-01-31 12:15:00,13.85,13.85,13.84,13.85,17300.0,13.85,13.85,13.84,13.85,17300.0
2013-01-31 12:20:00,13.85,13.86,13.84,13.85,64500.0,13.85,13.86,13.84,13.85,64500.0
2013-01-31 12:25:00,13.85,13.85,13.84,13.85,4100.0,13.85,13.85,13.84,13.85,4100.0
2013-01-31 12:30:00,13.85,13.86,13.84,13.85,30900.0,13.85,13.86,13.84,13.85,30900.0
2013-01-31 12:35:00,13.86,13.87,13.84,13.85,27400.0,13.86,13.87,13.84,13.85,27400.0
2013-01-31 12:40:00,13.85,13.86,13.84,13.86,10100.0,13.85,13.86,13.84,13.86,10100.0
2013-01-31 12:45:00,13.86,13.88,13.85,13.88,15700.0,13.86,13.88,13.85,13.88,15700.0
2013-01-31 12:50:00,13.88,13.9,13.88,13.9,9200.0,13.88,13.9,13.88,13.9,9200.0
2013-01-31 12:55:00,13.9,13.9,13.89,13.9,8000.0,13.9,13.9,13.89,13.9,8000.0
2013-01-31 13:00:00,13.9,13.9,13.86,13.86,23700.0,13.9,13.9,13.86,13.86,23700.0
2013-01-31 13:05:00,13.86,13.87,13.85,13.85,21700.0,13.86,13.87,13.85,13.85,21700.0
2013-01-31 13:10:00,13.86,13.88,13.85,13.88,15800.0,13.86,13.88,13.85,13.88,15800.0
2013-01-31 13:15:00,13.88,13.93,13.88,13.93,16400.0,13.88,13.93,13.88,13.93,16400.0
2013-01-31 13:20:00,13.93,13.94,13.92,13.94,15800.0,13.93,13.94,13.92,13.94,15800.0
2013-01-31 13:25:00,13.94,13.95,13.93,13.95,21500.0,13.94,13.95,13.93,13.95,21500.0
2013-01-31 13:30:00,13.95,13.96,13.9,13.91,157900.0,13.95,13.96,13.9,13.91,157900.0
2013-01-31 13:35:00,13.9,13.92,13.9,13.92,12000.0,13.9,13.92,13.9,13.92,12000.0
2013-01-31 13:40:00,13.93,13.94,13.92,13.94,12400.0,13.93,13.94,13.92,13.94,12400.0
2013-01-31 13:45:00,13.94,13.97,13.93,13.93,64600.0,13.94,13.97,13.93,13.93,64600.0
2013-01-31 13:50:00,13.93,13.94,13.92,13.93,16700.0,13.93,13.94,13.92,13.93,16700.0
2013-01-31 13:55:00,13.92,13.94,13.92,13.94,20400.0,13.92,13.94,13.92,13.94,20400.0
2013-01-31 14:00:00,13.94,13.94,13.92,13.93,25000.0,13.94,13.94,13.92,13.93,25000.0
2013-01-31 14:05:00,13.92,13.92,13.86,13.87,42000.0,13.92,13.92,13.86,13.87,42000.0
2013-01-31 14:10:00,13.87,13.87,13.86,13.87,9600.0,13.87,13.87,13.86,13.87,9600.0
2013-01-31 14:15:00,13.86,13.87,13.86,13.86,23800.0,13.86,13.87,13.86,13.86,23800.0
2013-01-31 14:20:00,13.86,13.87,13.86,13.87,9900.0,13.86,13.87,13.86,13.87,9900.0
2013-01-31 14:25:00,13.87,13.88,13.86,13.88,29500.0,13.87,13.88,13.86,13.88,29500.0
2013-01-31 14:30:00,13.88,13.89,13.87,13.88,41600.0,13.88,13.89,13.87,13.88,41600.0
2013-01-31 14:35:00,13.88,13.91,13.87,13.87,97900.0,13.88,13.91,13.87,13.87,97900.0
2013-01-31 14:40:00,13.87,13.89,13.87,13.89,7600.0,13.87,13.89,13.87,13.89,7600.0
2013-01-31 14:45:00,13.89,13.9,13.88,13.88,43100.0,13.89,13.9,13.88,13.88,43100.0
2013-01-31 14:50:00,13.88,13.9,13.87,13.9,84900.0,13.88,13.9,13.87,13.9,84900.0
2013-01-31 14:55:00,13.89,13.9,13.86,13.86,121000.0,13.89,13.9,13.86,13.86,121000.0
2013-01-31 15:00:00,13.86,13.88,13.85,13.87,42000.0,13.86,13.88,13.85,13.87,42000.0
2013-01-31 15:05:00,13.88,13.89,13.87,13.88,11300.0,13.88,13.89,13.87,13.88,11300.0
2013-01-31 15:10:00,13.89,13.91,13.88,13.91,42800.0,13.89,13.91,13.88,13.91,42800.0
2013-01-31 15:15:00,13.91,13.91,13.89,13.91,115100.0,13.91,13.91,13.89,13.91,115100.0
2013-01-31 15:20:00,13.91,13.91,13.9,13.9,9400.0,13.91,13.91,13.9,13.9,9400.0
2013-01-31 15:25:00,13.91,13.92,13.9,13.92,162000.0,13.91,13.92,13.9,13.92,162000.0
2013-01-31 15:30:00,13.92,13.95,13.91,13.95,63800.0,13.92,13.95,13.91,13.95,63800.0
2013-01-31 15:35:00,13.94,13.95,13.91,13.92,95900.0,13.94,13.95,13.91,13.92,95900.0
2013-01-31 15:40:00,13.93,13.93,13.92,13.92,24000.0,13.93,13.93,13.92,13.92,24000.0
2013-01-31 15:45:00,13.93,13.96,13.92,13.96,152200.0,13.93,13.96,13.92,13.96,152200.0
2013-01-31 15:50:00,13.96,13.96,13.92,13.96,164900.0,13.96,13.96,13.92,13.96,164900.0
2013-01-31 15:55:00,13.96,13.96,13.9,13.94,240000.0,13.96,13.96,13.9,13.94,240000.0
2013-02-01 09:30:00,13.96,13.97,13.9,13.96,32900.0,13.96,13.97,13.9,13.96,32900.0
2013-02-01 09:35:00,13.94,14.0,13.94,14.0,13500.0,13.94,14.0,13.94,14.0,13500.0
2013-02-01 09:40:00,13.99,14.07,13.99,14.05,35500.0,13.99,14.07,13.99,14.05,35500.0
2013-02-01 09:45:00,14.05,14.06,14.04,14.04,11300.0,14.05,14.06,14.04,14.04,11300.0
2013-02-01 09:50:00,14.04,14.05,14.03,14.05,19200.0,14.04,14.05,14.03,14.05,19200.0
2013-02-01 09:55:00,14.04,14.05,14.02,14.02,11000.0,14.04,14.05,14.02,14.02,11000.0
2013-02-01 10:00:00,14.03,14.05,14.03,14.05,28400.0,14.03,14.05,14.03,14.05,28400.0
2013-02-01 10:05:00,14.04,14.06,14.02,14.02,87900.0,14.04,14.06,14.02,14.02,87900.0
2013-02-01 10:10:00,14.02,14.04,14.02,14.03,23300.0,14.02,14.04,14.02,14.03,23300.0
2013-02-01 10:15:00,14.04,14.04,14.03,14.04,10100.0,14.04,14.04,14.03,14.04,10100.0
2013-02-01 10:20:00,14.03,14.05,14.02,14.03,26500.0,14.03,14.05,14.02,14.03,26500.0
2013-02-01 10:25:00,14.03,14.05,14.03,14.04,37300.0,14.03,14.05,14.03,14.04,37300.0
2013-02-01 10:30:00,14.04,14.04,14.03,14.03,7400.0,14.04,14.04,14.03,14.03,7400.0
2013-02-01 10:35:00,14.04,14.08,14.01,14.08,91900.0,14.04,14.08,14.01,14.08,91900.0
2013-02-01 10:40:00,14.08,14.14,14.08,14.13,39100.0,14.08,14.14,14.08,14.13,39100.0
2013-02-01 10:45:00,14.13,14.14,14.12,14.12,28100.0,14.13,14.14,14.12,14.12,28100.0
2013-02-01 10:50:00,14.12,14.14,14.12,14.12,82800.0,14.12,14.14,14.12,14.12,82800.0
2013-02-01 10:55:00,14.12,14.18,14.12,14.17,260800.0,14.12,14.18,14.12,14.17,260800.0
2013-02-01 11:00:00,14.17,14.18,14.15,14.17,44000.0,14.17,14.18,14.15,14.17,44000.0
2013-02-01 11:05:00,14.17,14.17,14.15,14.15,42000.0,14.17,14.17,14.15,14.15,42000.0
2013-02-01 11:10:00,14.15,14.16,14.15,14.15,4300.0,14.15,14.16,14.15,14.15,4300.0
2013-02-01 11:15:00,14.15,14.18,14.15,14.18,15200.0,14.15,14.18,14.15,14.18,15200.0
2013-02-01 11:20:00,14.18,14.2,14.18,14.2,26000.0,14.18,14.2,14.18,14.2,26000.0
2013-02-01 11:25:00,14.19,14.19,14.17,14.17,30000.0,14.19,14.19,14.17,14.17,30000.0
2013-02-01 11:30:00,14.17,14.18,14.17,14.18,16200.0,14.17,14.18,14.17,14.18,16200.0
2013-02-01 11:35:00,14.18,14.18,14.16,14.16,18200.0,14.18,14.18,14.16,14.16,18200.0
2013-02-01 11:40:00,14.16,14.19,14.16,14.18,17200.0,14.16,14.19,14.16,14.18,17200.0
2013-02-01 11:45:00,14.18,14.19,14.18,14.19,11500.0,14.18,14.19,14.18,14.19,11500.0
2013-02-01 11:50:00,14.19,14.19,14.18,14.18,10800.0,14.19,14.19,14.18,14.18,10800.0
2013-02-01 11:55:00,14.18,14.19,14.16,14.17,39400.0,14.18,14.19,14.16,14.17,39400.0
2013-02-01 12:00:00,14.18,14.18,14.17,14.18,8100.0,14.18,14.18,14.17,14.18,8100.0
2013-02-01 12:05:00,14.17,14.2,14.17,14.19,24800.0,14.17,14.2,14.17,14.19,24800.0
2013-02-01 12:10:00,14.2,14.2,14.19,14.2,2800.0,14.2,14.2,14.19,14.2,2800.0
2013-02-01 12:15:00,14.2,14.2,14.19,14.19,15900.0,14.2,14.2,14.19,14.19,15900.0
2013-02-01 12:20:00,14.19,14.21,14.19,14.19,25600.0,14.19,14.21,14.19,14.19,25600.0
2013-02-01 12:25:00,14.19,14.2,14.19,14.2,4500.0,14.19,14.2,14.19,14.2,4500.0
2013-02-01 12:30:00,14.2,14.21,14.19,14.2,22100.0,14.2,14.21,14.19,14.2,22100.0
2013-02-01 12:35:00,14.2,14.21,14.18,14.18,17300.0,14.2,14.21,14.18,14.18,17300.0
2013-02-01 12:40:00,14.18,14.19,14.17,14.19,11200.0,14.18,14.19,14.17,14.19,11200.0
2013-02-01 12:45:00,14.19,14.19,14.18,14.19,9000.0,14.19,14.19,14.18,14.19,9000.0
2013-02-01 12:50:00,14.19,14.19,14.19,14.19,3900.0,14.19,14.19,14.19,14.19,3900.0
2013-02-01 12:55:00,14.19,14.19,14.18,14.19,3300.0,14.19,14.19,14.18,14.19,3300.0
2013-02-01 13:00:00,14.19,14.21,14.19,14.2,18000.0,14.19,14.21,14.19,14.2,18000.0
2013-02-01 13:05:00,14.2,14.22,14.2,14.21,8500.0,14.2,14.22,14.2,14.21,8500.0
2013-02-01 13:10:00,14.22,14.23,14.21,14.23,10600.0,14.22,14.23,14.21,14.23,10600.0
2013-02-01 13:15:00,14.23,14.23,14.2,14.21,40200.0,14.23,14.23,14.2,14.21,40200.0
2013-02-01 13:20:00,14.2,14.2,14.18,14.18,24700.0,14.2,14.2,14.18,14.18,24700.0
2013-02-01 13:25:00,14.19,14.19,14.18,14.19,9600.0,14.19,14.19,14.18,14.19,9600.0
2013-02-01 13:30:00,14.19,14.21,14.18,14.2,30600.0,14.19,14.21,14.18,14.2,30600.0
2013-02-01 13:35:00,14.2,14.22,14.2,14.22,4700.0,14.2,14.22,14.2,14.22,4700.0
2013-02-01 13:40:00,14.22,14.22,14.21,14.21,5900.0,14.22,14.22,14.21,14.21,5900.0
2013-02-01 13:45:00,14.21,14.22,14.2,14.2,21100.0,14.21,14.22,14.2,14.2,21100.0
2013-02-01 13:50:00,14.19,14.2,14.19,14.2,4700.0,14.19,14.2,14.19,14.2,4700.0
2013-02-01 13:55:00,14.19,14.2,14.19,14.19,4400.0,14.19,14.2,14.19,14.19,4400.0
2013-02-01 14:00:00,14.19,14.2,14.19,14.19,4200.0,14.19,14.2,14.19,14.19,4200.0
2013-02-01 14:05:00,14.19,14.2,14.19,14.19,8100.0,14.19,14.2,14.19,14.19,8100.0
2013-02-01 14:10:00,14.19,14.2,14.19,14.2,9000.0,14.19,14.2,14.19,14.2,9000.0
2013-02-01 14:15:00,14.19,14.2,14.19,14.2,9300.0,14.19,14.2,14.19,14.2,9300.0
2013-02-01 14:20:00,14.2,14.2,14.19,14.19,27400.0,14.2,14.2,14.19,14.19,27400.0
2013-02-01 14:25:00,14.19,14.2,14.19,14.19,14800.0,14.19,14.2,14.19,14.19,14800.0
2013-02-01 14:30:00,14.19,14.2,14.19,14.19,5600.0,14.19,14.2,14.19,14.19,5600.0
2013-02-01 14:35:00,14.2,14.2,14.17,14.18,38000.0,14.2,14.2,14.17,14.18,38000.0
2013-02-01 14:40:00,14.17,14.18,14.17,14.17,9900.0,14.17,14.18,14.17,14.17,9900.0
2013-02-01 14:45:00,14.18,14.18,14.15,14.15,53000.0,14.18,14.18,14.15,14.15,53000.0
2013-02-01 14:50:00,14.14,14.15,14.14,14.15,6100.0,14.14,14.15,14.14,14.15,6100.0
2013-02-01 14:55:00,14.15,14.15,14.14,14.15,5000.0,14.15,14.15,14.14,14.15,5000.0
2013-02-01 15:00:00,14.15,14.15,14.13,14.13,44100.0,14.15,14.15,14.13,14.13,44100.0
2013-02-01 15:05:00,14.13,14.14,14.13,14.13,9400.0,14.13,14.14,14.13,14.13,9400.0
2013-02-01 15:10:00,14.14,14.15,14.13,14.14,24900.0,14.14,14.15,14.13,14.14,24900.0
2013-02-01 15:15:00,14.14,14.16,14.14,14.15,33400.0,14.14,14.16,14.14,14.15,33400.0
2013-02-01 15:20:00,14.15,14.16,14.15,14.16,33400.0,14.15,14.16,14.15,14.16,33400.0
2013-02-01 15:25:00,14.15,14.16,14.15,14.16,18200.0,14.15,14.16,14.15,14.16,18200.0
2013-02-01 15:30:00,14.15,14.16,14.14,14.14,41900.0,14.15,14.16,14.14,14.14,41900.0
2013-02-01 15:35:00,14.14,14.15,14.14,14.15,10000.0,14.14,14.15,14.14,14.15,10000.0
2013-02-01 15:40:00,14.14,14.17,14.14,14.17,85300.0,14.14,14.17,14.14,14.17,85300.0
2013-02-01 15:45:00,14.16,14.17,14.16,14.17,29200.0,14.16,14.17,14.16,14.17,29200.0
2013-02-01 15:50:00,14.16,14.17,14.14,14.14,78100.0,14.16,14.17,14.14,14.14,78100.0
2013-02-01 15:55:00,14.15,14.15,14.14,14.15,100500.0,14.15,14.15,14.14,14.15,100500.0
2013-02-04 09:30:00,13.95,13.99,13.91,13.94,62100.0,13.95,13.99,13.91,13.94,62100.0
2013-02-04 09:35:00,13.94,13.95,13.9,13.92,111300.0,13.94,13.95,13.9,13.92,111300.0
2013-02-04 09:40:00,13.92,13.95,13.9,13.94,75300.0,13.92,13.95,13.9,13.94,75300.0
2013-02-04 09:45:00,13.94,13.96,13.93,13.96,160000.0,13.94,13.96,13.93,13.96,160000.0
2013-02-04 09:50:00,13.95,13.96,13.95,13.96,27500.0,13.95,13.96,13.95,13.96,27500.0
2013-02-04 09:55:00,13.96,13.96,13.93,13.93,53600.0,13.96,13.96,13.93,13.93,53600.0
2013-02-04 10:00:00,13.94,13.96,13.93,13.95,50900.0,13.94,13.96,13.93,13.95,50900.0
2013-02-04 10:05:00,13.95,13.97,13.95,13.96,44100.0,13.95,13.97,13.95,13.96,44100.0
2013-02-04 10:10:00,13.96,13.96,13.92,13.94,90900.0,13.96,13.96,13.92,13.94,90900.0
2013-02-04 10:15:00,13.94,13.96,13.94,13.96,82500.0,13.94,13.96,13.94,13.96,82500.0
2013-02-04 10:20:00,13.96,13.98,13.94,13.95,171900.0,13.96,13.98,13.94,13.95,171900.0
2013-02-04 10:25:00,13.95,13.97,13.93,13.96,77000.0,13.95,13.97,13.93,13.96,77000.0
2013-02-04 10:30:00,13.96,13.97,13.95,13.95,38200.0,13.96,13.97,13.95,13.95,38200.0
2013-02-04 10:35:00,13.96,13.97,13.93,13.94,64600.0,13.96,13.97,13.93,13.94,64600.0
2013-02-04 10:40:00,13.94,13.95,13.92,13.92,33100.0,13.94,13.95,13.92,13.92,33100.0
2013-02-04 10:45:00,13.92,13.93,13.86,13.88,77400.0,13.92,13.93,13.86,13.88,77400.0
2013-02-04 10:50:00,13.88,13.89,13.85,13.87,60200.0,13.88,13.89,13.85,13.87,60200.0
2013-02-04 10:55:00,13.88,13.88,13.87,13.87,14100.0,13.88,13.88,13.87,13.87,14100.0
2013-02-04 11:00:00,13.87,13.9,13.87,13.87,90200.0,13.87,13.9,13.87,13.87,90200.0
2013-02-04 11:05:00,13.88,13.89,13.87,13.88,26800.0,13.88,13.89,13.87,13.88,26800.0
2013-02-04 11:10:00,13.88,13.9,13.88,13.88,106600.0,13.88,13.9,13.88,13.88,106600.0
2013-02-04 11:15:00,13.88,13.9,13.88,13.89,115200.0,13.88,13.9,13.88,13.89,115200.0
2013-02-04 11:20:00,13.9,13.9,13.89,13.9,67200.0,13.9,13.9,13.89,13.9,67200.0
2013-02-04 11:25:00,13.9,13.9,13.87,13.88,62200.0,13.9,13.9,13.87,13.88,62200.0
2013-02-04 11:30:00,13.87,13.87,13.82,13.86,53600.0,13.87,13.87,13.82,13.86,53600.0
2013-02-04 11:35:00,13.85,13.87,13.79,13.79,73100.0,13.85,13.87,13.79,13.79,73100.0
2013-02-04 11:40:00,13.79,13.8,13.74,13.74,102300.0,13.79,13.8,13.74,13.74,102300.0
2013-02-04 11:45:00,13.73,13.74,13.72,13.72,29800.0,13.73,13.74,13.72,13.72,29800.0
2013-02-04 11:50:00,13.73,13.74,13.71,13.74,65400.0,13.73,13.74,13.71,13.74,65400.0
2013-02-04 11:55:00,13.73,13.74,13.72,13.72,22900.0,13.73,13.74,13.72,13.72,22900.0
2013-02-04 12:00:00,13.71,13.74,13.7,13.74,52000.0,13.71,13.74,13.7,13.74,52000.0
2013-02-04 12:05:00,13.74,13.75,13.71,13.71,67600.0,13.74,13.75,13.71,13.71,67600.0
2013-02-04 12:10:00,13.71,13.74,13.7,13.72,52200.0,13.71,13.74,13.7,13.72,52200.0
2013-02-04 12:15:00,13.72,13.73,13.72,13.73,7700.0,13.72,13.73,13.72,13.73,7700.0
2013-02-04 12:20:00,13.73,13.74,13.73,13.74,7600.0,13.73,13.74,13.73,13.74,7600.0
2013-02-04 12:25:00,13.74,13.81,13.74,13.81,38500.0,13.74,13.81,13.74,13.81,38500.0
2013-02-04 12:30:00,13.81,13.82,13.81,13.81,13200.0,13.81,13.82,13.81,13.81,13200.0
2013-02-04 12:35:00,13.82,13.82,13.81,13.82,10800.0,13.82,13.82,13.81,13.82,10800.0
2013-02-04 12:40:00,13.82,13.82,13.81,13.82,36300.0,13.82,13.82,13.81,13.82,36300.0
2013-02-04 12:45:00,13.82,13.83,13.81,13.83,105700.0,13.82,13.83,13.81,13.83,105700.0
2013-02-04 12:50:00,13.83,13.84,13.83,13.84,80900.0,13.83,13.84,13.83,13.84,80900.0
2013-02-04 12:55:00,13.83,13.85,13.83,13.85,17300.0,13.83,13.85,13.83,13.85,17300.0
2013-02-04 13:00:00,13.84,13.86,13.83,13.83,40400.0,13.84,13.86,13.83,13.83,40400.0
2013-02-04 13:05:00,13.83,13.84,13.82,13.83,15900.0,13.83,13.84,13.82,13.83,15900.0
2013-02-04 13:10:00,13.82,13.84,13.82,13.84,16000.0,13.82,13.84,13.82,13.84,16000.0
2013-02-04 13:15:00,13.84,13.85,13.83,13.84,22700.0,13.84,13.85,13.83,13.84,22700.0
2013-02-04 13:20:00,13.83,13.85,13.83,13.85,14000.0,13.83,13.85,13.83,13.85,14000.0
2013-02-04 13:25:00,13.85,13.87,13.85,13.87,19600.0,13.85,13.87,13.85,13.87,19600.0
2013-02-04 13:30:00,13.86,13.87,13.81,13.81,29000.0,13.86,13.87,13.81,13.81,29000.0
2013-02-04 13:35:00,13.82,13.83,13.81,13.83,12600.0,13.82,13.83,13.81,13.83,12600.0
2013-02-04 13:40:00,13.83,13.83,13.81,13.82,72800.0,13.83,13.83,13.81,13.82,72800.0
2013-02-04 13:45:00,13.82,13.82,13.8,13.81,20400.0,13.82,13.82,13.8,13.81,20400.0
2013-02-04 13:50:00,13.81,13.82,13.81,13.82,8500.0,13.81,13.82,13.81,13.82,8500.0
2013-02-04 13:55:00,13.82,13.83,13.82,13.83,23000.0,13.82,13.83,13.82,13.83,23000.0
2013-02-04 14:00:00,13.83,13.83,13.8,13.82,32800.0,13.83,13.83,13.8,13.82,32800.0
2013-02-04 14:05:00,13.82,13.82,13.81,13.82,3200.0,13.82,13.82,13.81,13.82,3200.0
2013-02-04 14:10:00,13.82,13.82,13.81,13.82,29700.0,13.82,13.82,13.81,13.82,29700.0
2013-02-04 14:15:00,13.82,13.82,13.8,13.8,20300.0,13.82,13.82,13.8,13.8,20300.0
2013-02-04 14:20:00,13.79,13.8,13.77,13.77,30400.0,13.79,13.8,13.77,13.77,30400.0
2013-02-04 14:25:00,13.77,13.81,13.75,13.8,126500.0,13.77,13.81,13.75,13.8,126500.0
2013-02-04 14:30:00,13.8,13.82,13.8,13.81,50500.0,13.8,13.82,13.8,13.81,50500.0
2013-02-04 14:35:00,13.81,13.82,13.81,13.82,24700.0,13.81,13.82,13.81,13.82,24700.0
2013-02-04 14:40:00,13.82,13.82,13.81,13.82,9900.0,13.82,13.82,13.81,13.82,9900.0
2013-02-04 14:45:00,13.82,13.82,13.81,13.81,6500.0,13.82,13.82,13.81,13.81,6500.0
2013-02-04 14:50:00,13.81,13.82,13.81,13.82,9400.0,13.81,13.82,13.81,13.82,9400.0
2013-02-04 14:55:00,13.82,13.82,13.81,13.82,17300.0,13.82,13.82,13.81,13.82,17300.0
2013-02-04 15:00:00,13.81,13.82,13.81,13.82,5100.0,13.81,13.82,13.81,13.82,5100.0
2013-02-04 15:05:00,13.81,13.82,13.79,13.79,25700.0,13.81,13.82,13.79,13.79,25700.0
2013-02-04 15:10:00,13.79,13.8,13.77,13.78,33200.0,13.79,13.8,13.77,13.78,33200.0
2013-02-04 15:15:00,13.77,13.8,13.77,13.79,71300.0,13.77,13.8,13.77,13.79,71300.0
2013-02-04 15:20:00,13.8,13.8,13.79,13.79,14200.0,13.8,13.8,13.79,13.79,14200.0
2013-02-04 15:25:00,13.79,13.8,13.79,13.79,16200.0,13.79,13.8,13.79,13.79,16200.0
2013-02-04 15:30:00,13.8,13.8,13.77,13.78,52700.0,13.8,13.8,13.77,13.78,52700.0
2013-02-04 15:35:00,13.78,13.79,13.77,13.77,31700.0,13.78,13.79,13.77,13.77,31700.0
2013-02-04 15:40:00,13.77,13.78,13.77,13.77,23100.0,13.77,13.78,13.77,13.77,23100.0
2013-02-04 15:45:00,13.78,13.78,13.77,13.77,49700.0,13.78,13.78,13.77,13.77,49700.0
2013-02-04 15:50:00,13.78,13.78,13.75,13.76,46800.0,13.78,13.78,13.75,13.76,46800.0
2013-02-04 15:55:00,13.76,13.78,13.75,13.75,155100.0,13.76,13.78,13.75,13.75,155100.0
2013-02-05 09:30:00,13.84,13.84,13.77,13.78,14500.0,13.84,13.84,13.77,13.78,14500.0
2013-02-05 09:35:00,13.78,13.8,13.77,13.79,5300.0,13.78,13.8,13.77,13.79,5300.0
2013-02-05 09:40:00,13.78,13.8,13.76,13.79,8800.0,13.78,13.8,13.76,13.79,8800.0
2013-02-05 09:45:00,13.8,13.81,13.79,13.8,17500.0,13.8,13.81,13.79,13.8,17500.0
2013-02-05 09:50:00,13.8,13.82,13.79,13.8,36800.0,13.8,13.82,13.79,13.8,36800.0
2013-02-05 09:55:00,13.8,13.82,13.8,13.81,29200.0,13.8,13.82,13.8,13.81,29200.0
2013-02-05 10:00:00,13.81,13.82,13.8,13.82,42600.0,13.81,13.82,13.8,13.82,42600.0
2013-02-05 10:05:00,13.82,13.82,13.81,13.82,11900.0,13.82,13.82,13.81,13.82,11900.0
2013-02-05 10:10:00,13.82,13.82,13.81,13.81,9800.0,13.82,13.82,13.81,13.81,9800.0
2013-02-05 10:15:00,13.81,13.82,13.81,13.81,12200.0,13.81,13.82,13.81,13.81,12200.0
2013-02-05 10:20:00,13.81,13.83,13.81,13.83,19200.0,13.81,13.83,13.81,13.83,19200.0
2013-02-05 10:25:00,13.83,13.85,13.82,13.84,22300.0,13.83,13.85,13.82,13.84,22300.0
2013-02-05 10:30:00,13.83,13.85,13.83,13.84,23200.0,13.83,13.85,13.83,13.84,23200.0
2013-02-05 10:35:00,13.84,13.87,13.84,13.86,33800.0,13.84,13.87,13.84,13.86,33800.0
2013-02-05 10:40:00,13.86,13.87,13.86,13.86,8600.0,13.86,13.87,13.86,13.86,8600.0
2013-02-05 10:45:00,13.85,13.85,13.83,13.84,26500.0,13.85,13.85,13.83,13.84,26500.0
2013-02-05 10:50:00,13.85,13.85,13.83,13.83,12800.0,13.85,13.85,13.83,13.83,12800.0
2013-02-05 10:55:00,13.84,13.85,13.83,13.84,30200.0,13.84,13.85,13.83,13.84,30200.0
2013-02-05 11:00:00,13.84,13.85,13.84,13.84,16100.0,13.84,13.85,13.84,13.84,16100.0
2013-02-05 11:05:00,13.85,13.85,13.84,13.85,14700.0,13.85,13.85,13.84,13.85,14700.0
2013-02-05 11:10:00,13.85,13.85,13.83,13.83,5700.0,13.85,13.85,13.83,13.83,5700.0
2013-02-05 11:15:00,13.83,13.83,13.82,13.82,8100.0,13.83,13.83,13.82,13.82,8100.0
2013-02-05 11:20:00,13.82,13.84,13.81,13.83,25400.0,13.82,13.84,13.81,13.83,25400.0
2013-02-05 11:25:00,13.84,13.85,13.83,13.85,11700.0,13.84,13.85,13.83,13.85,11700.0
2013-02-05 11:30:00,13.85,13.86,13.84,13.86,9300.0,13.85,13.86,13.84,13.86,9300.0
2013-02-05 11:35:00,13.85,13.86,13.84,13.84,7700.0,13.85,13.86,13.84,13.84,7700.0
2013-02-05 11:40:00,13.84,13.85,13.83,13.83,20000.0,13.84,13.85,13.83,13.83,20000.0
2013-02-05 11:45:00,13.83,13.84,13.81,13.83,32400.0,13.83,13.84,13.81,13.83,32400.0
2013-02-05 11:50:00,13.83,13.83,13.81,13.83,24600.0,13.83,13.83,13.81,13.83,24600.0
2013-02-05 11:55:00,13.82,13.83,13.81,13.81,18200.0,13.82,13.83,13.81,13.81,18200.0
2013-02-05 12:00:00,13.81,13.83,13.8,13.83,20100.0,13.81,13.83,13.8,13.83,20100.0
2013-02-05 12:05:00,13.83,13.83,13.82,13.82,17900.0,13.83,13.83,13.82,13.82,17900.0
2013-02-05 12:10:00,13.83,13.83,13.82,13.82,7500.0,13.83,13.83,13.82,13.82,7500.0
2013-02-05 12:15:00,13.82,13.83,13.82,13.83,12600.0,13.82,13.83,13.82,13.83,12600.0
2013-02-05 12:20:00,13.82,13.83,13.81,13.81,11500.0,13.82,13.83,13.81,13.81,11500.0
2013-02-05 12:25:00,13.81,13.81,13.8,13.8,12100.0,13.81,13.81,13.8,13.8,12100.0
2013-02-05 12:30:00,13.8,13.81,13.79,13.8,7100.0,13.8,13.81,13.79,13.8,7100.0
2013-02-05 12:35:00,13.79,13.8,13.79,13.8,12700.0,13.79,13.8,13.79,13.8,12700.0
2013-02-05 12:40:00,13.8,13.8,13.79,13.8,3600.0,13.8,13.8,13.79,13.8,3600.0
2013-02-05 12:45:00,13.79,13.81,13.79,13.81,11600.0,13.79,13.81,13.79,13.81,11600.0
2013-02-05 12:50:00,13.81,13.81,13.81,13.81,1300.0,13.81,13.81,13.81,13.81,1300.0
2013-02-05 12:55:00,13.81,13.81,13.8,13.81,2600.0,13.81,13.81,13.8,13.81,2600.0
2013-02-05 13:00:00,13.8,13.82,13.8,13.82,15300.0,13.8,13.82,13.8,13.82,15300.0
2013-02-05 13:05:00,13.81,13.82,13.8,13.82,17300.0,13.81,13.82,13.8,13.82,17300.0
2013-02-05 13:10:00,13.82,13.82,13.81,13.82,5600.0,13.82,13.82,13.81,13.82,5600.0
2013-02-05 13:15:00,13.82,13.82,13.81,13.82,6500.0,13.82,13.82,13.81,13.82,6500.0
2013-02-05 13:20:00,13.81,13.82,13.8,13.82,56900.0,13.81,13.82,13.8,13.82,56900.0
2013-02-05 13:25:00,13.81,13.84,13.81,13.84,15700.0,13.81,13.84,13.81,13.84,15700.0
2013-02-05 13:30:00,13.84,13.84,13.81,13.82,29100.0,13.84,13.84,13.81,13.82,29100.0
2013-02-05 13:35:00,13.82,13.84,13.81,13.83,149500.0,13.82,13.84,13.81,13.83,149500.0
2013-02-05 13:40:00,13.83,13.84,13.82,13.83,20700.0,13.83,13.84,13.82,13.83,20700.0
2013-02-05 13:45:00,13.82,13.85,13.82,13.85,14700.0,13.82,13.85,13.82,13.85,14700.0
2013-02-05 13:50:00,13.85,13.85,13.83,13.83,25300.0,13.85,13.85,13.83,13.83,25300.0
2013-02-05 13:55:00,13.83,13.84,13.82,13.82,22500.0,13.83,13.84,13.82,13.82,22500.0
2013-02-05 14:00:00,13.82,13.83,13.81,13.81,16900.0,13.82,13.83,13.81,13.81,16900.0
2013-02-05 14:05:00,13.82,13.84,13.81,13.84,26600.0,13.82,13.84,13.81,13.84,26600.0
2013-02-05 14:10:00,13.84,13.84,13.83,13.84,3700.0,13.84,13.84,13.83,13.84,3700.0
2013-02-05 14:15:00,13.84,13.86,13.84,13.86,26700.0,13.84,13.86,13.84,13.86,26700.0
2013-02-05 14:20:00,13.85,13.87,13.85,13.85,161800.0,13.85,13.87,13.85,13.85,161800.0
2013-02-05 14:25:00,13.86,13.88,13.85,13.88,49700.0,13.86,13.88,13.85,13.88,49700.0
2013-02-05 14:30:00,13.87,13.9,13.87,13.9,54100.0,13.87,13.9,13.87,13.9,54100.0
2013-02-05 14:35:00,13.89,13.9,13.88,13.89,57500.0,13.89,13.9,13.88,13.89,57500.0
2013-02-05 14:40:00,13.88,13.89,13.87,13.87,24600.0,13.88,13.89,13.87,13.87,24600.0
2013-02-05 14:45:00,13.88,13.88,13.87,13.88,32400.0,13.88,13.88,13.87,13.88,32400.0
2013-02-05 14:50:00,13.88,13.88,13.85,13.85,44100.0,13.88,13.88,13.85,13.85,44100.0
2013-02-05 14:55:00,13.86,13.87,13.82,13.83,195900.0,13.86,13.87,13.82,13.83,195900.0
2013-02-05 15:00:00,13.84,13.84,13.83,13.83,11300.0,13.84,13.84,13.83,13.83,11300.0
2013-02-05 15:05:00,13.83,13.84,13.82,13.83,29200.0,13.83,13.84,13.82,13.83,29200.0
2013-02-05 15:10:00,13.82,13.84,13.82,13.84,35300.0,13.82,13.84,13.82,13.84,35300.0
2013-02-05 15:15:00,13.83,13.86,13.83,13.84,75400.0,13.83,13.86,13.83,13.84,75400.0
2013-02-05 15:20:00,13.84,13.85,13.84,13.85,54000.0,13.84,13.85,13.84,13.85,54000.0
2013-02-05 15:25:00,13.84,13.85,13.84,13.84,18900.0,13.84,13.85,13.84,13.84,18900.0
2013-02-05 15:30:00,13.85,13.85,13.84,13.84,26800.0,13.85,13.85,13.84,13.84,26800.0
2013-02-05 15:35:00,13.85,13.85,13.84,13.84,15100.0,13.85,13.85,13.84,13.84,15100.0
2013-02-05 15:40:00,13.85,13.86,13.84,13.86,112400.0,13.85,13.86,13.84,13.86,112400.0
2013-02-05 15:45:00,13.85,13.86,13.84,13.84,51400.0,13.85,13.86,13.84,13.84,51400.0
2013-02-05 15:50:00,13.84,13.85,13.83,13.84,128800.0,13.84,13.85,13.83,13.84,128800.0
2013-02-05 15:55:00,13.85,13.85,13.81,13.81,278000.0,13.85,13.85,13.81,13.81,278000.0
2013-02-06 09:30:00,13.81,13.81,13.71,13.73,49800.0,13.81,13.81,13.71,13.73,49800.0
2013-02-06 09:35:00,13.73,13.76,13.73,13.75,48400.0,13.73,13.76,13.73,13.75,48400.0
2013-02-06 09:40:00,13.75,13.83,13.73,13.73,202200.0,13.75,13.83,13.73,13.73,202200.0
2013-02-06 09:45:00,13.73,13.81,13.72,13.8,340600.0,13.73,13.81,13.72,13.8,340600.0
2013-02-06 09:50:00,13.8,13.89,13.8,13.88,45400.0,13.8,13.89,13.8,13.88,45400.0
2013-02-06 09:55:00,13.88,13.89,13.86,13.88,27600.0,13.88,13.89,13.86,13.88,27600.0
2013-02-06 10:00:00,13.88,13.88,13.85,13.88,62200.0,13.88,13.88,13.85,13.88,62200.0
2013-02-06 10:05:00,13.88,13.91,13.87,13.91,88800.0,13.88,13.91,13.87,13.91,88800.0
2013-02-06 10:10:00,13.91,13.92,13.9,13.91,285800.0,13.91,13.92,13.9,13.91,285800.0
2013-02-06 10:15:00,13.91,13.91,13.89,13.91,38400.0,13.91,13.91,13.89,13.91,38400.0
2013-02-06 10:20:00,13.91,13.92,13.9,13.92,52600.0,13.91,13.92,13.9,13.92,52600.0
2013-02-06 10:25:00,13.92,13.95,13.91,13.94,90000.0,13.92,13.95,13.91,13.94,90000.0
2013-02-06 10:30:00,13.94,13.96,13.91,13.91,81800.0,13.94,13.96,13.91,13.91,81800.0
2013-02-06 10:35:00,13.91,13.93,13.91,13.93,32400.0,13.91,13.93,13.91,13.93,32400.0
2013-02-06 10:40:00,13.92,13.95,13.92,13.94,116800.0,13.92,13.95,13.92,13.94,116800.0
2013-02-06 10:45:00,13.94,13.96,13.93,13.96,28800.0,13.94,13.96,13.93,13.96,28800.0
2013-02-06 10:50:00,13.96,13.98,13.94,13.97,64200.0,13.96,13.98,13.94,13.97,64200.0
2013-02-06 10:55:00,13.97,13.98,13.96,13.98,17200.0,13.97,13.98,13.96,13.98,17200.0
2013-02-06 11:00:00,13.98,14.0,13.98,13.99,63800.0,13.98,14.0,13.98,13.99,63800.0
2013-02-06 11:05:00,13.99,13.99,13.98,13.99,14800.0,13.99,13.99,13.98,13.99,14800.0
2013-02-06 11:10:00,13.99,14.01,13.99,14.0,61000.0,13.99,14.01,13.99,14.0,61000.0
2013-02-06 11:15:00,14.01,14.02,14.0,14.01,37000.0,14.01,14.02,14.0,14.01,37000.0
2013-02-06 11:20:00,14.01,14.03,14.01,14.02,38400.0,14.01,14.03,14.01,14.02,38400.0
2013-02-06 11:25:00,14.02,14.02,14.0,14.01,19400.0,14.02,14.02,14.0,14.01,19400.0
2013-02-06 11:30:00,14.01,14.02,14.01,14.02,14400.0,14.01,14.02,14.01,14.02,14400.0
2013-02-06 11:35:00,14.02,14.02,14.0,14.01,52800.0,14.02,14.02,14.0,14.01,52800.0
2013-02-06 11:40:00,14.01,14.03,14.01,14.03,23200.0,14.01,14.03,14.01,14.03,23200.0
2013-02-06 11:45:00,14.02,14.03,14.01,14.02,37000.0,14.02,14.03,14.01,14.02,37000.0
2013-02-06 11:50:00,14.02,14.03,14.02,14.03,40000.0,14.02,14.03,14.02,14.03,40000.0
2013-02-06 11:55:00,14.03,14.03,14.02,14.03,21200.0,14.03,14.03,14.02,14.03,21200.0
2013-02-06 12:00:00,14.02,14.04,14.01,14.01,39400.0,14.02,14.04,14.01,14.01,39400.0
2013-02-06 12:05:00,14.02,14.04,14.01,14.04,20400.0,14.02,14.04,14.01,14.04,20400.0
2013-02-06 12:10:00,14.04,14.04,14.02,14.04,47600.0,14.04,14.04,14.02,14.04,47600.0
2013-02-06 12:15:00,14.03,14.05,14.03,14.05,24200.0,14.03,14.05,14.03,14.05,24200.0
2013-02-06 12:20:00,14.05,14.05,14.01,14.02,255000.0,14.05,14.05,14.01,14.02,255000.0
2013-02-06 12:25:00,14.02,14.02,14.01,14.02,29600.0,14.02,14.02,14.01,14.02,29600.0
2013-02-06 12:30:00,14.02,14.04,14.01,14.04,123400.0,14.02,14.04,14.01,14.04,123400.0
2013-02-06 12:35:00,14.04,14.05,14.03,14.05,32200.0,14.04,14.05,14.03,14.05,32200.0
2013-02-06 12:40:00,14.04,14.05,14.03,14.04,77000.0,14.04,14.05,14.03,14.04,77000.0
2013-02-06 12:45:00,14.04,14.04,14.03,14.03,14000.0,14.04,14.04,14.03,14.03,14000.0
2013-02-06 12:50:00,14.04,14.04,14.03,14.03,11400.0,14.04,14.04,14.03,14.03,11400.0
2013-02-06 12:55:00,14.04,14.04,14.0,14.0,86600.0,14.04,14.04,14.0,14.0,86600.0
2013-02-06 13:00:00,14.0,14.01,13.97,13.98,40000.0,14.0,14.01,13.97,13.98,40000.0
2013-02-06 13:05:00,13.99,13.99,13.97,13.97,17200.0,13.99,13.99,13.97,13.97,17200.0
2013-02-06 13:10:00,13.97,13.99,13.97,13.97,28400.0,13.97,13.99,13.97,13.97,28400.0
2013-02-06 13:15:00,13.98,13.99,13.97,13.99,15600.0,13.98,13.99,13.97,13.99,15600.0
2013-02-06 13:20:00,13.99,13.99,13.94,13.94,38200.0,13.99,13.99,13.94,13.94,38200.0
2013-02-06 13:25:00,13.94,13.94,13.91,13.93,27000.0,13.94,13.94,13.91,13.93,27000.0
2013-02-06 13:30:00,13.92,13.95,13.92,13.94,50200.0,13.92,13.95,13.92,13.94,50200.0
2013-02-06 13:35:00,13.95,13.95,13.94,13.94,23400.0,13.95,13.95,13.94,13.94,23400.0
2013-02-06 13:40:00,13.95,13.99,13.94,13.99,61000.0,13.95,13.99,13.94,13.99,61000.0
2013-02-06 13:45:00,13.99,14.0,13.97,13.99,34400.0,13.99,14.0,13.97,13.99,34400.0
2013-02-06 13:50:00,14.0,14.0,13.99,13.99,21200.0,14.0,14.0,13.99,13.99,21200.0
2013-02-06 13:55:00,14.0,14.0,13.99,13.99,11400.0,14.0,14.0,13.99,13.99,11400.0
2013-02-06 14:00:00,13.99,14.0,13.97,13.97,39000.0,13.99,14.0,13.97,13.97,39000.0
2013-02-06 14:05:00,13.97,13.98,13.96,13.97,26600.0,13.97,13.98,13.96,13.97,26600.0
2013-02-06 14:10:00,13.97,13.97,13.96,13.97,14000.0,13.97,13.97,13.96,13.97,14000.0
2013-02-06 14:15:00,13.97,13.97,13.96,13.96,11200.0,13.97,13.97,13.96,13.96,11200.0
2013-02-06 14:20:00,13.97,13.97,13.96,13.97,12800.0,13.97,13.97,13.96,13.97,12800.0
2013-02-06 14:25:00,13.96,13.97,13.96,13.97,23000.0,13.96,13.97,13.96,13.97,23000.0
2013-02-06 14:30:00,13.97,13.97,13.96,13.97,18400.0,13.97,13.97,13.96,13.97,18400.0
2013-02-06 14:35:00,13.97,13.97,13.96,13.97,13800.0,13.97,13.97,13.96,13.97,13800.0
2013-02-06 14:40:00,13.97,13.99,13.96,13.99,48800.0,13.97,13.99,13.96,13.99,48800.0
2013-02-06 14:45:00,13.99,13.99,13.98,13.99,11600.0,13.99,13.99,13.98,13.99,11600.0
2013-02-06 14:50:00,13.99,13.99,13.97,13.98,49600.0,13.99,13.99,13.97,13.98,49600.0
2013-02-06 14:55:00,13.98,13.99,13.97,13.99,28400.0,13.98,13.99,13.97,13.99,28400.0
2013-02-06 15:00:00,13.99,14.03,13.99,14.0,158200.0,13.99,14.03,13.99,14.0,158200.0
2013-02-06 15:05:00,14.0,14.01,13.99,14.01,70200.0,14.0,14.01,13.99,14.01,70200.0
2013-02-06 15:10:00,14.01,14.01,13.99,13.99,88800.0,14.01,14.01,13.99,13.99,88800.0
2013-02-06 15:15:00,14.0,14.0,13.99,14.0,13400.0,14.0,14.0,13.99,14.0,13400.0
2013-02-06 15:20:00,14.0,14.0,13.99,14.0,17800.0,14.0,14.0,13.99,14.0,17800.0
2013-02-06 15:25:00,14.0,14.01,13.99,14.0,32800.0,14.0,14.01,13.99,14.0,32800.0
2013-02-06 15:30:00,14.0,14.01,13.99,14.01,92000.0,14.0,14.01,13.99,14.01,92000.0
2013-02-06 15:35:00,14.01,14.03,14.01,14.03,85200.0,14.01,14.03,14.01,14.03,85200.0
2013-02-06 15:40:00,14.02,14.03,14.01,14.03,72200.0,14.02,14.03,14.01,14.03,72200.0
2013-02-06 15:45:00,14.03,14.04,14.02,14.04,58000.0,14.03,14.04,14.02,14.04,58000.0
2013-02-06 15:50:00,14.03,14.04,14.03,14.03,73600.0,14.03,14.04,14.03,14.03,73600.0
2013-02-06 15:55:00,14.03,14.05,14.02,14.05,187400.0,14.03,14.05,14.02,14.05,187400.0
2013-02-07 09:30:00,14.02,14.04,13.93,13.93,16500.0,14.02,14.04,13.93,13.93,16500.0
2013-02-07 09:35:00,13.94,14.01,13.94,13.95,14900.0,13.94,14.01,13.94,13.95,14900.0
2013-02-07 09:40:00,13.95,13.98,13.94,13.98,11600.0,13.95,13.98,13.94,13.98,11600.0
2013-02-07 09:45:00,13.98,13.98,13.95,13.96,10000.0,13.98,13.98,13.95,13.96,10000.0
2013-02-07 09:50:00,13.96,13.96,13.91,13.93,86100.0,13.96,13.96,13.91,13.93,86100.0
2013-02-07 09:55:00,13.93,13.96,13.93,13.96,11100.0,13.93,13.96,13.93,13.96,11100.0
2013-02-07 10:00:00,13.95,13.96,13.94,13.96,13100.0,13.95,13.96,13.94,13.96,13100.0
2013-02-07 10:05:00,13.96,13.96,13.92,13.94,18900.0,13.96,13.96,13.92,13.94,18900.0
2013-02-07 10:10:00,13.94,13.95,13.93,13.93,22700.0,13.94,13.95,13.93,13.93,22700.0
2013-02-07 10:15:00,13.93,13.96,13.93,13.94,17400.0,13.93,13.96,13.93,13.94,17400.0
2013-02-07 10:20:00,13.94,13.96,13.87,13.87,51000.0,13.94,13.96,13.87,13.87,51000.0
2013-02-07 10:25:00,13.87,13.89,13.85,13.88,11900.0,13.87,13.89,13.85,13.88,11900.0
2013-02-07 10:30:00,13.88,13.9,13.88,13.89,45100.0,13.88,13.9,13.88,13.89,45100.0
2013-02-07 10:35:00,13.88,13.91,13.88,13.89,17500.0,13.88,13.91,13.88,13.89,17500.0
2013-02-07 10:40:00,13.89,13.91,13.89,13.89,8000.0,13.89,13.91,13.89,13.89,8000.0
2013-02-07 10:45:00,13.89,13.9,13.87,13.89,6400.0,13.89,13.9,13.87,13.89,6400.0
2013-02-07 10:50:00,13.9,13.9,13.87,13.87,10000.0,13.9,13.9,13.87,13.87,10000.0
2013-02-07 10:55:00,13.88,13.91,13.88,13.9,9800.0,13.88,13.91,13.88,13.9,9800.0
2013-02-07 11:00:00,13.91,13.92,13.9,13.91,9500.0,13.91,13.92,13.9,13.91,9500.0
2013-02-07 11:05:00,13.92,13.95,13.92,13.95,14100.0,13.92,13.95,13.92,13.95,14100.0
2013-02-07 11:10:00,13.95,13.95,13.92,13.93,14600.0,13.95,13.95,13.92,13.93,14600.0
2013-02-07 11:15:00,13.93,13.93,13.92,13.93,3400.0,13.93,13.93,13.92,13.93,3400.0
2013-02-07 11:20:00,13.92,13.95,13.92,13.95,54200.0,13.92,13.95,13.92,13.95,54200.0
2013-02-07 11:25:00,13.95,13.95,13.92,13.93,14500.0,13.95,13.95,13.92,13.93,14500.0
2013-02-07 11:30:00,13.92,13.94,13.92,13.92,8700.0,13.92,13.94,13.92,13.92,8700.0
2013-02-07 11:35:00,13.91,13.92,13.9,13.92,14100.0,13.91,13.92,13.9,13.92,14100.0
2013-02-07 11:40:00,13.91,13.93,13.91,13.92,10500.0,13.91,13.93,13.91,13.92,10500.0
2013-02-07 11:45:00,13.92,13.92,13.91,13.91,10700.0,13.92,13.92,13.91,13.91,10700.0
2013-02-07 11:50:00,13.91,13.92,13.91,13.92,1600.0,13.91,13.92,13.91,13.92,1600.0
2013-02-07 11:55:00,13.92,13.92,13.91,13.92,2500.0,13.92,13.92,13.91,13.92,2500.0
2013-02-07 12:00:00,13.92,13.93,13.91,13.93,13300.0,13.92,13.93,13.91,13.93,13300.0
2013-02-07 12:05:00,13.92,13.93,13.92,13.93,6200.0,13.92,13.93,13.92,13.93,6200.0
2013-02-07 12:10:00,13.93,13.93,13.92,13.93,5300.0,13.93,13.93,13.92,13.93,5300.0
2013-02-07 12:15:00,13.93,13.93,13.92,13.92,4500.0,13.93,13.93,13.92,13.92,4500.0
2013-02-07 12:20:00,13.93,13.93,13.92,13.92,3200.0,13.93,13.93,13.92,13.92,3200.0
2013-02-07 12:25:00,13.92,13.94,13.92,13.93,27700.0,13.92,13.94,13.92,13.93,27700.0
2013-02-07 12:30:00,13.93,13.94,13.92,13.94,23000.0,13.93,13.94,13.92,13.94,23000.0
2013-02-07 12:35:00,13.94,13.94,13.93,13.93,9500.0,13.94,13.94,13.93,13.93,9500.0
2013-02-07 12:40:00,13.94,13.94,13.94,13.94,1000.0,13.94,13.94,13.94,13.94,1000.0
2013-02-07 12:45:00,13.93,13.94,13.93,13.94,13800.0,13.93,13.94,13.93,13.94,13800.0
2013-02-07 12:50:00,13.94,13.94,13.93,13.93,3300.0,13.94,13.94,13.93,13.93,3300.0
2013-02-07 12:55:00,13.94,13.94,13.93,13.93,7400.0,13.94,13.94,13.93,13.93,7400.0
2013-02-07 13:00:00,13.94,13.94,13.92,13.93,26700.0,13.94,13.94,13.92,13.93,26700.0
2013-02-07 13:05:00,13.93,13.93,13.9,13.9,10100.0,13.93,13.93,13.9,13.9,10100.0
2013-02-07 13:10:00,13.9,13.93,13.9,13.93,12300.0,13.9,13.93,13.9,13.93,12300.0
2013-02-07 13:15:00,13.93,13.93,13.92,13.92,4500.0,13.93,13.93,13.92,13.92,4500.0
2013-02-07 13:20:00,13.92,13.93,13.92,13.93,5600.0,13.92,13.93,13.92,13.93,5600.0
2013-02-07 13:25:00,13.93,13.93,13.92,13.93,15300.0,13.93,13.93,13.92,13.93,15300.0
2013-02-07 13:30:00,13.93,13.93,13.92,13.92,2800.0,13.93,13.93,13.92,13.92,2800.0
2013-02-07 13:35:00,13.92,13.93,13.92,13.93,5900.0,13.92,13.93,13.92,13.93,5900.0
2013-02-07 13:40:00,13.93,13.93,13.93,13.93,24000.0,13.93,13.93,13.93,13.93,24000.0
2013-02-07 13:45:00,13.93,13.94,13.93,13.94,15500.0,13.93,13.94,13.93,13.94,15500.0
2013-02-07 13:50:00,13.94,13.94,13.94,13.94,5300.0,13.94,13.94,13.94,13.94,5300.0
2013-02-07 13:55:00,13.94,13.94,13.93,13.94,9400.0,13.94,13.94,13.93,13.94,9400.0
2013-02-07 14:00:00,13.94,13.95,13.94,13.95,27300.0,13.94,13.95,13.94,13.95,27300.0
2013-02-07 14:05:00,13.94,13.95,13.94,13.95,7000.0,13.94,13.95,13.94,13.95,7000.0
2013-02-07 14:10:00,13.95,13.95,13.94,13.95,20600.0,13.95,13.95,13.94,13.95,20600.0
2013-02-07 14:15:00,13.95,13.95,13.94,13.95,10900.0,13.95,13.95,13.94,13.95,10900.0
2013-02-07 14:20:00,13.94,13.95,13.93,13.94,20700.0,13.94,13.95,13.93,13.94,20700.0
2013-02-07 14:25:00,13.93,13.93,13.91,13.92,33600.0,13.93,13.93,13.91,13.92,33600.0
2013-02-07 14:30:00,13.92,13.92,13.91,13.91,500.0,13.92,13.92,13.91,13.91,500.0
2013-02-07 14:35:00,13.92,13.92,13.9,13.9,11700.0,13.92,13.92,13.9,13.9,11700.0
2013-02-07 14:40:00,13.91,13.92,13.9,13.92,13600.0,13.91,13.92,13.9,13.92,13600.0
2013-02-07 14:45:00,13.91,13.92,13.91,13.92,6000.0,13.91,13.92,13.91,13.92,6000.0
2013-02-07 14:50:00,13.92,13.92,13.91,13.92,7800.0,13.92,13.92,13.91,13.92,7800.0
2013-02-07 14:55:00,13.92,13.94,13.91,13.93,215800.0,13.92,13.94,13.91,13.93,215800.0
2013-02-07 15:00:00,13.93,13.93,13.92,13.93,158300.0,13.93,13.93,13.92,13.93,158300.0
2013-02-07 15:05:00,13.93,13.94,13.92,13.93,52500.0,13.93,13.94,13.92,13.93,52500.0
2013-02-07 15:10:00,13.93,13.93,13.92,13.93,5300.0,13.93,13.93,13.92,13.93,5300.0
2013-02-07 15:15:00,13.93,13.93,13.92,13.93,3600.0,13.93,13.93,13.92,13.93,3600.0
2013-02-07 15:20:00,13.93,13.93,13.91,13.92,20600.0,13.93,13.93,13.91,13.92,20600.0
2013-02-07 15:25:00,13.91,13.92,13.91,13.91,7600.0,13.91,13.92,13.91,13.91,7600.0
2013-02-07 15:30:00,13.92,13.93,13.92,13.93,13700.0,13.92,13.93,13.92,13.93,13700.0
2013-02-07 15:35:00,13.92,13.93,13.89,13.93,89500.0,13.92,13.93,13.89,13.93,89500.0
2013-02-07 15:40:00,13.93,13.93,13.92,13.92,52400.0,13.93,13.93,13.92,13.92,52400.0
2013-02-07 15:45:00,13.92,13.92,13.9,13.9,63200.0,13.92,13.92,13.9,13.9,63200.0
2013-02-07 15:50:00,13.91,13.93,13.91,13.92,65600.0,13.91,13.93,13.91,13.92,65600.0
2013-02-07 15:55:00,13.92,13.93,13.9,13.92,134500.0,13.92,13.93,13.9,13.92,134500.0
2013-02-08 09:30:00,13.96,13.98,13.9,13.92,13100.0,13.96,13.98,13.9,13.92,13100.0
2013-02-08 09:35:00,13.93,14.0,13.93,14.0,7800.0,13.93,14.0,13.93,14.0,7800.0
2013-02-08 09:40:00,14.0,14.06,14.0,14.06,20300.0,14.0,14.06,14.0,14.06,20300.0
2013-02-08 09:45:00,14.05,14.06,14.03,14.03,5800.0,14.05,14.06,14.03,14.03,5800.0
2013-02-08 09:50:00,14.03,14.06,14.03,14.06,5900.0,14.03,14.06,14.03,14.06,5900.0
2013-02-08 09:55:00,14.06,14.08,14.06,14.08,9500.0,14.06,14.08,14.06,14.08,9500.0
2013-02-08 10:00:00,14.07,14.1,14.06,14.09,107600.0,14.07,14.1,14.06,14.09,107600.0
2013-02-08 10:05:00,14.09,14.1,14.07,14.08,12500.0,14.09,14.1,14.07,14.08,12500.0
2013-02-08 10:10:00,14.08,14.08,14.06,14.07,3000.0,14.08,14.08,14.06,14.07,3000.0
2013-02-08 10:15:00,14.07,14.09,14.07,14.07,13400.0,14.07,14.09,14.07,14.07,13400.0
2013-02-08 10:20:00,14.08,14.08,14.06,14.07,6900.0,14.08,14.08,14.06,14.07,6900.0
2013-02-08 10:25:00,14.07,14.08,14.07,14.08,13500.0,14.07,14.08,14.07,14.08,13500.0
2013-02-08 10:30:00,14.07,14.08,14.06,14.06,11900.0,14.07,14.08,14.06,14.06,11900.0
2013-02-08 10:35:00,14.07,14.09,14.06,14.09,8500.0,14.07,14.09,14.06,14.09,8500.0
2013-02-08 10:40:00,14.08,14.08,14.07,14.07,13200.0,14.08,14.08,14.07,14.07,13200.0
2013-02-08 10:45:00,14.07,14.08,14.07,14.07,6500.0,14.07,14.08,14.07,14.07,6500.0
2013-02-08 10:50:00,14.07,14.08,14.06,14.06,6400.0,14.07,14.08,14.06,14.06,6400.0
2013-02-08 10:55:00,14.07,14.07,14.06,14.06,5500.0,14.07,14.07,14.06,14.06,5500.0
2013-02-08 11:00:00,14.06,14.06,14.05,14.05,9100.0,14.06,14.06,14.05,14.05,9100.0
2013-02-08 11:05:00,14.05,14.06,14.05,14.05,6400.0,14.05,14.06,14.05,14.05,6400.0
2013-02-08 11:10:00,14.05,14.05,14.04,14.04,9200.0,14.05,14.05,14.04,14.04,9200.0
2013-02-08 11:15:00,14.04,14.05,14.04,14.05,6900.0,14.04,14.05,14.04,14.05,6900.0
2013-02-08 11:20:00,14.04,14.06,14.03,14.05,33900.0,14.04,14.06,14.03,14.05,33900.0
2013-02-08 11:25:00,14.05,14.06,14.04,14.06,19100.0,14.05,14.06,14.04,14.06,19100.0
2013-02-08 11:30:00,14.06,14.06,14.03,14.04,28700.0,14.06,14.06,14.03,14.04,28700.0
2013-02-08 11:35:00,14.04,14.06,14.03,14.06,15300.0,14.04,14.06,14.03,14.06,15300.0
2013-02-08 11:40:00,14.06,14.09,14.06,14.08,29800.0,14.06,14.09,14.06,14.08,29800.0
2013-02-08 11:45:00,14.09,14.1,14.08,14.09,19500.0,14.09,14.1,14.08,14.09,19500.0
2013-02-08 11:50:00,14.09,14.1,14.08,14.1,11600.0,14.09,14.1,14.08,14.1,11600.0
2013-02-08 11:55:00,14.09,14.1,14.08,14.1,31800.0,14.09,14.1,14.08,14.1,31800.0
2013-02-08 12:00:00,14.1,14.1,14.09,14.1,8400.0,14.1,14.1,14.09,14.1,8400.0
2013-02-08 12:05:00,14.1,14.1,14.09,14.1,12600.0,14.1,14.1,14.09,14.1,12600.0
2013-02-08 12:10:00,14.1,14.1,14.09,14.09,1900.0,14.1,14.1,14.09,14.09,1900.0
2013-02-08 12:15:00,14.1,14.12,14.09,14.11,46400.0,14.1,14.12,14.09,14.11,46400.0
2013-02-08 12:20:00,14.11,14.12,14.1,14.11,33400.0,14.11,14.12,14.1,14.11,33400.0
2013-02-08 12:25:00,14.11,14.11,14.09,14.09,14100.0,14.11,14.11,14.09,14.09,14100.0
2013-02-08 12:30:00,14.09,14.1,14.08,14.09,24400.0,14.09,14.1,14.08,14.09,24400.0
2013-02-08 12:35:00,14.1,14.1,14.09,14.1,2400.0,14.1,14.1,14.09,14.1,2400.0
2013-02-08 12:40:00,14.1,14.11,14.09,14.11,14000.0,14.1,14.11,14.09,14.11,14000.0
2013-02-08 12:45:00,14.1,14.11,14.1,14.11,4800.0,14.1,14.11,14.1,14.11,4800.0
2013-02-08 12:50:00,14.11,14.11,14.1,14.11,13100.0,14.11,14.11,14.1,14.11,13100.0
2013-02-08 12:55:00,14.11,14.11,14.1,14.11,2900.0,14.11,14.11,14.1,14.11,2900.0
2013-02-08 13:00:00,14.1,14.11,14.1,14.11,2100.0,14.1,14.11,14.1,14.11,2100.0
2013-02-08 13:05:00,14.1,14.11,14.1,14.11,17700.0,14.1,14.11,14.1,14.11,17700.0
2013-02-08 13:10:00,14.11,14.11,14.1,14.11,2600.0,14.11,14.11,14.1,14.11,2600.0
2013-02-08 13:15:00,14.11,14.11,14.08,14.09,21200.0,14.11,14.11,14.08,14.09,21200.0
2013-02-08 13:20:00,14.09,14.09,14.08,14.08,9900.0,14.09,14.09,14.08,14.08,9900.0
2013-02-08 13:25:00,14.09,14.09,14.08,14.08,8700.0,14.09,14.09,14.08,14.08,8700.0
2013-02-08 13:30:00,14.08,14.09,14.08,14.09,2100.0,14.08,14.09,14.08,14.09,2100.0
2013-02-08 13:35:00,14.09,14.09,14.08,14.09,2400.0,14.09,14.09,14.08,14.09,2400.0
2013-02-08 13:40:00,14.08,14.09,14.08,14.09,6000.0,14.08,14.09,14.08,14.09,6000.0
2013-02-08 13:45:00,14.09,14.09,14.08,14.08,4800.0,14.09,14.09,14.08,14.08,4800.0
2013-02-08 13:50:00,14.09,14.09,14.07,14.07,11700.0,14.09,14.09,14.07,14.07,11700.0
2013-02-08 13:55:00,14.07,14.08,14.07,14.08,3500.0,14.07,14.08,14.07,14.08,3500.0
2013-02-08 14:00:00,14.07,14.1,14.07,14.1,355900.0,14.07,14.1,14.07,14.1,355900.0
2013-02-08 14:05:00,14.1,14.13,14.1,14.12,17200.0,14.1,14.13,14.1,14.12,17200.0
2013-02-08 14:10:00,14.12,14.13,14.12,14.13,800.0,14.12,14.13,14.12,14.13,800.0
2013-02-08 14:15:00,14.12,14.13,14.12,14.13,1800.0,14.12,14.13,14.12,14.13,1800.0
2013-02-08 14:20:00,14.13,14.13,14.12,14.13,4100.0,14.13,14.13,14.12,14.13,4100.0
2013-02-08 14:25:00,14.13,14.14,14.12,14.14,13600.0,14.13,14.14,14.12,14.14,13600.0
2013-02-08 14:30:00,14.14,14.14,14.12,14.13,28000.0,14.14,14.14,14.12,14.13,28000.0
2013-02-08 14:35:00,14.13,14.13,14.12,14.12,2100.0,14.13,14.13,14.12,14.12,2100.0
2013-02-08 14:40:00,14.12,14.14,14.12,14.14,26000.0,14.12,14.14,14.12,14.14,26000.0
2013-02-08 14:45:00,14.13,14.14,14.13,14.13,4400.0,14.13,14.14,14.13,14.13,4400.0
2013-02-08 14:50:00,14.14,14.14,14.13,14.14,13200.0,14.14,14.14,14.13,14.14,13200.0
2013-02-08 14:55:00,14.13,14.14,14.13,14.13,13000.0,14.13,14.14,14.13,14.13,13000.0
2013-02-08 15:00:00,14.13,14.14,14.11,14.11,56100.0,14.13,14.14,14.11,14.11,56100.0
2013-02-08 15:05:00,14.11,14.12,14.11,14.12,6800.0,14.11,14.12,14.11,14.12,6800.0
2013-02-08 15:10:00,14.13,14.13,14.12,14.12,2300.0,14.13,14.13,14.12,14.12,2300.0
2013-02-08 15:15:00,14.13,14.14,14.12,14.12,13000.0,14.13,14.14,14.12,14.12,13000.0
2013-02-08 15:20:00,14.12,14.13,14.12,14.12,5800.0,14.12,14.13,14.12,14.12,5800.0
2013-02-08 15:25:00,14.13,14.13,14.12,14.13,6700.0,14.13,14.13,14.12,14.13,6700.0
2013-02-08 15:30:00,14.13,14.13,14.11,14.11,22500.0,14.13,14.13,14.11,14.11,22500.0
2013-02-08 15:35:00,14.12,14.12,14.11,14.11,10300.0,14.12,14.12,14.11,14.11,10300.0
2013-02-08 15:40:00,14.11,14.13,14.11,14.13,24700.0,14.11,14.13,14.11,14.13,24700.0
2013-02-08 15:45:00,14.13,14.14,14.12,14.14,73700.0,14.13,14.14,14.12,14.14,73700.0
2013-02-08 15:50:00,14.14,14.14,14.13,14.14,22900.0,14.14,14.14,14.13,14.14,22900.0
2013-02-08 15:55:00,14.13,14.15,14.13,14.15,149200.0,14.13,14.15,14.13,14.15,149200.0
2013-02-11 09:30:00,14.18,14.2,14.15,14.19,28600.0,14.18,14.2,14.15,14.19,28600.0
2013-02-11 09:35:00,14.19,14.19,14.16,14.18,14500.0,14.19,14.19,14.16,14.18,14500.0
2013-02-11 09:40:00,14.18,14.18,14.14,14.15,11100.0,14.18,14.18,14.14,14.15,11100.0
2013-02-11 09:45:00,14.15,14.15,14.11,14.13,11600.0,14.15,14.15,14.11,14.13,11600.0
2013-02-11 09:50:00,14.13,14.14,14.12,14.13,9700.0,14.13,14.14,14.12,14.13,9700.0
2013-02-11 09:55:00,14.13,14.13,14.1,14.13,10700.0,14.13,14.13,14.1,14.13,10700.0
2013-02-11 10:00:00,14.13,14.15,14.13,14.14,14100.0,14.13,14.15,14.13,14.14,14100.0
2013-02-11 10:05:00,14.14,14.17,14.11,14.15,78400.0,14.14,14.17,14.11,14.15,78400.0
2013-02-11 10:10:00,14.14,14.16,14.12,14.12,21200.0,14.14,14.16,14.12,14.12,21200.0
2013-02-11 10:15:00,14.12,14.15,14.09,14.11,56600.0,14.12,14.15,14.09,14.11,56600.0
2013-02-11 10:20:00,14.12,14.13,14.11,14.11,8700.0,14.12,14.13,14.11,14.11,8700.0
2013-02-11 10:25:00,14.1,14.12,14.1,14.12,2900.0,14.1,14.12,14.1,14.12,2900.0
2013-02-11 10:30:00,14.11,14.12,14.1,14.11,13000.0,14.11,14.12,14.1,14.11,13000.0
2013-02-11 10:35:00,14.11,14.11,14.09,14.09,22300.0,14.11,14.11,14.09,14.09,22300.0
2013-02-11 10:40:00,14.1,14.1,14.09,14.1,2200.0,14.1,14.1,14.09,14.1,2200.0
2013-02-11 10:45:00,14.1,14.12,14.1,14.12,5900.0,14.1,14.12,14.1,14.12,5900.0
2013-02-11 10:50:00,14.12,14.12,14.1,14.11,4200.0,14.12,14.12,14.1,14.11,4200.0
2013-02-11 10:55:00,14.1,14.11,14.1,14.11,3000.0,14.1,14.11,14.1,14.11,3000.0
2013-02-11 11:00:00,14.11,14.13,14.1,14.13,11000.0,14.11,14.13,14.1,14.13,11000.0
2013-02-11 11:05:00,14.13,14.15,14.12,14.15,9700.0,14.13,14.15,14.12,14.15,9700.0
2013-02-11 11:10:00,14.15,14.15,14.14,14.15,900.0,14.15,14.15,14.14,14.15,900.0
2013-02-11 11:15:00,14.14,14.15,14.14,14.14,6800.0,14.14,14.15,14.14,14.14,6800.0
2013-02-11 11:20:00,14.14,14.17,14.14,14.17,66500.0,14.14,14.17,14.14,14.17,66500.0
2013-02-11 11:25:00,14.17,14.2,14.16,14.2,84300.0,14.17,14.2,14.16,14.2,84300.0
2013-02-11 11:30:00,14.19,14.2,14.18,14.18,13700.0,14.19,14.2,14.18,14.18,13700.0
2013-02-11 11:35:00,14.19,14.19,14.18,14.19,5400.0,14.19,14.19,14.18,14.19,5400.0
2013-02-11 11:40:00,14.18,14.19,14.18,14.19,1000.0,14.18,14.19,14.18,14.19,1000.0
2013-02-11 11:45:00,14.19,14.21,14.19,14.21,26900.0,14.19,14.21,14.19,14.21,26900.0
2013-02-11 11:50:00,14.2,14.21,14.2,14.21,14200.0,14.2,14.21,14.2,14.21,14200.0
2013-02-11 11:55:00,14.2,14.21,14.2,14.21,14300.0,14.2,14.21,14.2,14.21,14300.0
2013-02-11 12:00:00,14.21,14.21,14.18,14.18,51900.0,14.21,14.21,14.18,14.18,51900.0
2013-02-11 12:05:00,14.19,14.19,14.18,14.18,2400.0,14.19,14.19,14.18,14.18,2400.0
2013-02-11 12:10:00,14.19,14.19,14.17,14.17,10000.0,14.19,14.19,14.17,14.17,10000.0
2013-02-11 12:15:00,14.17,14.18,14.17,14.18,200.0,14.17,14.18,14.17,14.18,200.0
2013-02-11 12:20:00,14.18,14.18,14.17,14.17,2500.0,14.18,14.18,14.17,14.17,2500.0
2013-02-11 12:25:00,14.17,14.17,14.17,14.17,2400.0,14.17,14.17,14.17,14.17,2400.0
2013-02-11 12:30:00,14.17,14.19,14.15,14.18,85800.0,14.17,14.19,14.15,14.18,85800.0
2013-02-11 12:35:00,14.18,14.19,14.18,14.18,1400.0,14.18,14.19,14.18,14.18,1400.0
2013-02-11 12:40:00,14.19,14.19,14.17,14.17,10900.0,14.19,14.19,14.17,14.17,10900.0
2013-02-11 12:45:00,14.17,14.2,14.17,14.2,100900.0,14.17,14.2,14.17,14.2,100900.0
2013-02-11 12:50:00,14.19,14.2,14.19,14.2,1200.0,14.19,14.2,14.19,14.2,1200.0
2013-02-11 12:55:00,14.19,14.2,14.18,14.18,21500.0,14.19,14.2,14.18,14.18,21500.0
2013-02-11 13:00:00,14.18,14.19,14.18,14.19,5100.0,14.18,14.19,14.18,14.19,5100.0
2013-02-11 13:05:00,14.18,14.21,14.18,14.21,80100.0,14.18,14.21,14.18,14.21,80100.0
2013-02-11 13:10:00,14.2,14.21,14.2,14.2,3900.0,14.2,14.21,14.2,14.2,3900.0
2013-02-11 13:15:00,14.2,14.21,14.19,14.2,89200.0,14.2,14.21,14.19,14.2,89200.0
2013-02-11 13:20:00,14.21,14.21,14.2,14.2,19900.0,14.21,14.21,14.2,14.2,19900.0
2013-02-11 13:25:00,14.21,14.21,14.2,14.21,4700.0,14.21,14.21,14.2,14.21,4700.0
2013-02-11 13:30:00,14.2,14.21,14.19,14.2,35700.0,14.2,14.21,14.19,14.2,35700.0
2013-02-11 13:35:00,14.19,14.21,14.19,14.21,49900.0,14.19,14.21,14.19,14.21,49900.0
2013-02-11 13:40:00,14.2,14.21,14.19,14.19,28600.0,14.2,14.21,14.19,14.19,28600.0
2013-02-11 13:45:00,14.19,14.19,14.18,14.18,54800.0,14.19,14.19,14.18,14.18,54800.0
2013-02-11 13:50:00,14.18,14.19,14.18,14.19,18200.0,14.18,14.19,14.18,14.19,18200.0
2013-02-11 13:55:00,14.19,14.19,14.17,14.18,32500.0,14.19,14.19,14.17,14.18,32500.0
2013-02-11 14:00:00,14.18,14.18,14.17,14.18,10200.0,14.18,14.18,14.17,14.18,10200.0
2013-02-11 14:05:00,14.17,14.18,14.15,14.16,65200.0,14.17,14.18,14.15,14.16,65200.0
2013-02-11 14:10:00,14.16,14.16,14.15,14.15,107200.0,14.16,14.16,14.15,14.15,107200.0
2013-02-11 14:15:00,14.16,14.18,14.15,14.18,105600.0,14.16,14.18,14.15,14.18,105600.0
2013-02-11 14:20:00,14.18,14.18,14.17,14.18,4800.0,14.18,14.18,14.17,14.18,4800.0
2013-02-11 14:25:00,14.18,14.19,14.16,14.18,116700.0,14.18,14.19,14.16,14.18,116700.0
2013-02-11 14:30:00,14.18,14.21,14.18,14.21,60300.0,14.18,14.21,14.18,14.21,60300.0
2013-02-11 14:35:00,14.21,14.21,14.2,14.21,4400.0,14.21,14.21,14.2,14.21,4400.0
2013-02-11 14:40:00,14.2,14.21,14.19,14.2,29000.0,14.2,14.21,14.19,14.2,29000.0
2013-02-11 14:45:00,14.2,14.21,14.19,14.2,65400.0,14.2,14.21,14.19,14.2,65400.0
2013-02-11 14:50:00,14.21,14.21,14.2,14.21,44800.0,14.21,14.21,14.2,14.21,44800.0
2013-02-11 14:55:00,14.21,14.24,14.21,14.24,63100.0,14.21,14.24,14.21,14.24,63100.0
2013-02-11 15:00:00,14.24,14.26,14.23,14.24,153100.0,14.24,14.26,14.23,14.24,153100.0
2013-02-11 15:05:00,14.24,14.25,14.22,14.25,78800.0,14.24,14.25,14.22,14.25,78800.0
2013-02-11 15:10:00,14.25,14.26,14.25,14.26,15200.0,14.25,14.26,14.25,14.26,15200.0
2013-02-11 15:15:00,14.25,14.26,14.25,14.26,25200.0,14.25,14.26,14.25,14.26,25200.0
2013-02-11 15:20:00,14.25,14.26,14.25,14.26,42700.0,14.25,14.26,14.25,14.26,42700.0
2013-02-11 15:25:00,14.26,14.26,14.25,14.26,41500.0,14.26,14.26,14.25,14.26,41500.0
2013-02-11 15:30:00,14.26,14.27,14.25,14.27,52600.0,14.26,14.27,14.25,14.27,52600.0
2013-02-11 15:35:00,14.26,14.27,14.23,14.24,68000.0,14.26,14.27,14.23,14.24,68000.0
2013-02-11 15:40:00,14.23,14.25,14.23,14.25,93000.0,14.23,14.25,14.23,14.25,93000.0
2013-02-11 15:45:00,14.24,14.26,14.24,14.25,90400.0,14.24,14.26,14.24,14.25,90400.0
2013-02-11 15:50:00,14.25,14.26,14.24,14.24,55200.0,14.25,14.26,14.24,14.24,55200.0
2013-02-11 15:55:00,14.24,14.24,14.22,14.23,201600.0,14.24,14.24,14.22,14.23,201600.0
2013-02-12 09:30:00,14.18,14.25,14.16,14.25,45100.0,14.18,14.25,14.16,14.25,45100.0
2013-02-12 09:35:00,14.25,14.26,14.25,14.26,13800.0,14.25,14.26,14.25,14.26,13800.0
2013-02-12 09:40:00,14.26,14.28,14.24,14.25,67800.0,14.26,14.28,14.24,14.25,67800.0
2013-02-12 09:45:00,14.25,14.25,14.24,14.24,13400.0,14.25,14.25,14.24,14.24,13400.0
2013-02-12 09:50:00,14.24,14.25,14.24,14.24,15600.0,14.24,14.25,14.24,14.24,15600.0
2013-02-12 09:55:00,14.25,14.3,14.24,14.29,84600.0,14.25,14.3,14.24,14.29,84600.0
2013-02-12 10:00:00,14.29,14.34,14.28,14.34,87300.0,14.29,14.34,14.28,14.34,87300.0
2013-02-12 10:05:00,14.34,14.39,14.34,14.39,90800.0,14.34,14.39,14.34,14.39,90800.0
2013-02-12 10:10:00,14.39,14.39,14.37,14.37,27600.0,14.39,14.39,14.37,14.37,27600.0
2013-02-12 10:15:00,14.38,14.39,14.37,14.37,26900.0,14.38,14.39,14.37,14.37,26900.0
2013-02-12 10:20:00,14.37,14.38,14.36,14.38,31800.0,14.37,14.38,14.36,14.38,31800.0
2013-02-12 10:25:00,14.38,14.41,14.38,14.4,43200.0,14.38,14.41,14.38,14.4,43200.0
2013-02-12 10:30:00,14.4,14.4,14.37,14.38,23800.0,14.4,14.4,14.37,14.38,23800.0
2013-02-12 10:35:00,14.38,14.38,14.37,14.37,18800.0,14.38,14.38,14.37,14.37,18800.0
2013-02-12 10:40:00,14.37,14.41,14.36,14.41,51400.0,14.37,14.41,14.36,14.41,51400.0
2013-02-12 10:45:00,14.41,14.41,14.4,14.41,45000.0,14.41,14.41,14.4,14.41,45000.0
2013-02-12 10:50:00,14.4,14.41,14.4,14.41,25900.0,14.4,14.41,14.4,14.41,25900.0
2013-02-12 10:55:00,14.4,14.42,14.4,14.42,35300.0,14.4,14.42,14.4,14.42,35300.0
2013-02-12 11:00:00,14.42,14.42,14.41,14.42,25400.0,14.42,14.42,14.41,14.42,25400.0
2013-02-12 11:05:00,14.41,14.42,14.41,14.42,64200.0,14.41,14.42,14.41,14.42,64200.0
2013-02-12 11:10:00,14.42,14.42,14.4,14.42,44400.0,14.42,14.42,14.4,14.42,44400.0
2013-02-12 11:15:00,14.41,14.41,14.38,14.39,31600.0,14.41,14.41,14.38,14.39,31600.0
2013-02-12 11:20:00,14.39,14.39,14.34,14.35,195400.0,14.39,14.39,14.34,14.35,195400.0
2013-02-12 11:25:00,14.35,14.36,14.34,14.35,28200.0,14.35,14.36,14.34,14.35,28200.0
2013-02-12 11:30:00,14.35,14.37,14.35,14.37,59600.0,14.35,14.37,14.35,14.37,59600.0
2013-02-12 11:35:00,14.37,14.37,14.34,14.35,28100.0,14.37,14.37,14.34,14.35,28100.0
2013-02-12 11:40:00,14.35,14.37,14.35,14.37,32600.0,14.35,14.37,14.35,14.37,32600.0
2013-02-12 11:45:00,14.37,14.38,14.35,14.35,31100.0,14.37,14.38,14.35,14.35,31100.0
2013-02-12 11:50:00,14.36,14.36,14.35,14.36,4100.0,14.36,14.36,14.35,14.36,4100.0
2013-02-12 11:55:00,14.36,14.36,14.35,14.36,13600.0,14.36,14.36,14.35,14.36,13600.0
2013-02-12 12:00:00,14.36,14.38,14.35,14.38,27300.0,14.36,14.38,14.35,14.38,27300.0
2013-02-12 12:05:00,14.38,14.38,14.37,14.38,10500.0,14.38,14.38,14.37,14.38,10500.0
2013-02-12 12:10:00,14.38,14.38,14.37,14.38,15100.0,14.38,14.38,14.37,14.38,15100.0
2013-02-12 12:15:00,14.38,14.39,14.38,14.39,25300.0,14.38,14.39,14.38,14.39,25300.0
2013-02-12 12:20:00,14.39,14.41,14.38,14.41,79600.0,14.39,14.41,14.38,14.41,79600.0
2013-02-12 12:25:00,14.41,14.42,14.41,14.42,19600.0,14.41,14.42,14.41,14.42,19600.0
2013-02-12 12:30:00,14.41,14.42,14.41,14.42,24600.0,14.41,14.42,14.41,14.42,24600.0
2013-02-12 12:35:00,14.42,14.42,14.4,14.41,38500.0,14.42,14.42,14.4,14.41,38500.0
2013-02-12 12:40:00,14.41,14.42,14.4,14.42,8500.0,14.41,14.42,14.4,14.42,8500.0
2013-02-12 12:45:00,14.42,14.42,14.41,14.41,13100.0,14.42,14.42,14.41,14.41,13100.0
2013-02-12 12:50:00,14.42,14.44,14.41,14.42,42100.0,14.42,14.44,14.41,14.42,42100.0
2013-02-12 12:55:00,14.42,14.42,14.41,14.42,9200.0,14.42,14.42,14.41,14.42,9200.0
2013-02-12 13:00:00,14.42,14.42,14.41,14.42,8800.0,14.42,14.42,14.41,14.42,8800.0
2013-02-12 13:05:00,14.42,14.43,14.41,14.43,11700.0,14.42,14.43,14.41,14.43,11700.0
2013-02-12 13:10:00,14.43,14.44,14.42,14.44,16000.0,14.43,14.44,14.42,14.44,16000.0
2013-02-12 13:15:00,14.43,14.45,14.43,14.45,14200.0,14.43,14.45,14.43,14.45,14200.0
2013-02-12 13:20:00,14.45,14.45,14.44,14.45,6900.0,14.45,14.45,14.44,14.45,6900.0
2013-02-12 13:25:00,14.45,14.45,14.44,14.45,9500.0,14.45,14.45,14.44,14.45,9500.0
2013-02-12 13:30:00,14.45,14.46,14.45,14.46,13200.0,14.45,14.46,14.45,14.46,13200.0
2013-02-12 13:35:00,14.45,14.46,14.43,14.43,18800.0,14.45,14.46,14.43,14.43,18800.0
2013-02-12 13:40:00,14.44,14.46,14.43,14.46,27900.0,14.44,14.46,14.43,14.46,27900.0
2013-02-12 13:45:00,14.46,14.46,14.45,14.46,14700.0,14.46,14.46,14.45,14.46,14700.0
2013-02-12 13:50:00,14.46,14.47,14.45,14.47,26400.0,14.46,14.47,14.45,14.47,26400.0
2013-02-12 13:55:00,14.46,14.49,14.46,14.47,75000.0,14.46,14.49,14.46,14.47,75000.0
2013-02-12 14:00:00,14.48,14.48,14.47,14.47,10800.0,14.48,14.48,14.47,14.47,10800.0
2013-02-12 14:05:00,14.48,14.5,14.47,14.49,53600.0,14.48,14.5,14.47,14.49,53600.0
2013-02-12 14:10:00,14.49,14.49,14.48,14.49,8400.0,14.49,14.49,14.48,14.49,8400.0
2013-02-12 14:15:00,14.48,14.5,14.48,14.5,66500.0,14.48,14.5,14.48,14.5,66500.0
2013-02-12 14:20:00,14.49,14.5,14.48,14.49,17100.0,14.49,14.5,14.48,14.49,17100.0
2013-02-12 14:25:00,14.48,14.49,14.46,14.48,71400.0,14.48,14.49,14.46,14.48,71400.0
2013-02-12 14:30:00,14.48,14.49,14.47,14.48,63300.0,14.48,14.49,14.47,14.48,63300.0
2013-02-12 14:35:00,14.49,14.49,14.48,14.48,8300.0,14.49,14.49,14.48,14.48,8300.0
2013-02-12 14:40:00,14.49,14.5,14.49,14.5,249700.0,14.49,14.5,14.49,14.5,249700.0
2013-02-12 14:45:00,14.49,14.5,14.49,14.49,17600.0,14.49,14.5,14.49,14.49,17600.0
2013-02-12 14:50:00,14.49,14.5,14.49,14.5,70500.0,14.49,14.5,14.49,14.5,70500.0
2013-02-12 14:55:00,14.5,14.5,14.49,14.5,18100.0,14.5,14.5,14.49,14.5,18100.0
2013-02-12 15:00:00,14.49,14.5,14.46,14.46,42800.0,14.49,14.5,14.46,14.46,42800.0
2013-02-12 15:05:00,14.46,14.47,14.46,14.46,16300.0,14.46,14.47,14.46,14.46,16300.0
2013-02-12 15:10:00,14.46,14.47,14.43,14.43,41500.0,14.46,14.47,14.43,14.43,41500.0
2013-02-12 15:15:00,14.43,14.44,14.4,14.4,27600.0,14.43,14.44,14.4,14.4,27600.0
2013-02-12 15:20:00,14.41,14.41,14.37,14.37,65800.0,14.41,14.41,14.37,14.37,65800.0
2013-02-12 15:25:00,14.38,14.38,14.36,14.36,13500.0,14.38,14.38,14.36,14.36,13500.0
2013-02-12 15:30:00,14.37,14.38,14.36,14.38,47300.0,14.37,14.38,14.36,14.38,47300.0
2013-02-12 15:35:00,14.38,14.39,14.37,14.39,37300.0,14.38,14.39,14.37,14.39,37300.0
2013-02-12 15:40:00,14.39,14.39,14.38,14.39,21300.0,14.39,14.39,14.38,14.39,21300.0
2013-02-12 15:45:00,14.38,14.39,14.36,14.37,60100.0,14.38,14.39,14.36,14.37,60100.0
2013-02-12 15:50:00,14.37,14.37,14.36,14.37,42400.0,14.37,14.37,14.36,14.37,42400.0
2013-02-12 15:55:00,14.36,14.37,14.35,14.36,110200.0,14.36,14.37,14.35,14.36,110200.0
2013-02-13 09:30:00,14.35,14.39,14.32,14.39,12900.0,14.35,14.39,14.32,14.39,12900.0
2013-02-13 09:35:00,14.39,14.4,14.38,14.39,8500.0,14.39,14.4,14.38,14.39,8500.0
2013-02-13 09:40:00,14.39,14.39,14.38,14.39,4700.0,14.39,14.39,14.38,14.39,4700.0
2013-02-13 09:45:00,14.38,14.38,14.35,14.35,7900.0,14.38,14.38,14.35,14.35,7900.0
2013-02-13 09:50:00,14.36,14.36,14.33,14.34,33400.0,14.36,14.36,14.33,14.34,33400.0
2013-02-13 09:55:00,14.34,14.38,14.33,14.38,35600.0,14.34,14.38,14.33,14.38,35600.0
2013-02-13 10:00:00,14.37,14.38,14.34,14.34,19300.0,14.37,14.38,14.34,14.34,19300.0
2013-02-13 10:05:00,14.34,14.35,14.34,14.34,11200.0,14.34,14.35,14.34,14.34,11200.0
2013-02-13 10:10:00,14.34,14.35,14.33,14.34,8900.0,14.34,14.35,14.33,14.34,8900.0
2013-02-13 10:15:00,14.33,14.33,14.32,14.32,9700.0,14.33,14.33,14.32,14.32,9700.0
2013-02-13 10:20:00,14.33,14.33,14.31,14.31,5300.0,14.33,14.33,14.31,14.31,5300.0
2013-02-13 10:25:00,14.31,14.32,14.3,14.31,15800.0,14.31,14.32,14.3,14.31,15800.0
2013-02-13 10:30:00,14.31,14.31,14.27,14.29,262800.0,14.31,14.31,14.27,14.29,262800.0
2013-02-13 10:35:00,14.29,14.3,14.29,14.3,20700.0,14.29,14.3,14.29,14.3,20700.0
2013-02-13 10:40:00,14.3,14.3,14.26,14.26,33900.0,14.3,14.3,14.26,14.26,33900.0
2013-02-13 10:45:00,14.27,14.27,14.23,14.24,17200.0,14.27,14.27,14.23,14.24,17200.0
2013-02-13 10:50:00,14.24,14.24,14.23,14.23,2900.0,14.24,14.24,14.23,14.23,2900.0
2013-02-13 10:55:00,14.24,14.24,14.23,14.23,2900.0,14.24,14.24,14.23,14.23,2900.0
2013-02-13 11:00:00,14.23,14.24,14.22,14.23,9500.0,14.23,14.24,14.22,14.23,9500.0
2013-02-13 11:05:00,14.22,14.22,14.21,14.21,9000.0,14.22,14.22,14.21,14.21,9000.0
2013-02-13 11:10:00,14.22,14.22,14.21,14.22,9500.0,14.22,14.22,14.21,14.22,9500.0
2013-02-13 11:15:00,14.22,14.22,14.16,14.16,40000.0,14.22,14.22,14.16,14.16,40000.0
2013-02-13 11:20:00,14.16,14.17,14.15,14.15,54100.0,14.16,14.17,14.15,14.15,54100.0
2013-02-13 11:25:00,14.15,14.16,14.15,14.16,7300.0,14.15,14.16,14.15,14.16,7300.0
2013-02-13 11:30:00,14.15,14.2,14.14,14.2,89400.0,14.15,14.2,14.14,14.2,89400.0
2013-02-13 11:35:00,14.2,14.2,14.19,14.2,6700.0,14.2,14.2,14.19,14.2,6700.0
2013-02-13 11:40:00,14.2,14.2,14.18,14.19,16900.0,14.2,14.2,14.18,14.19,16900.0
2013-02-13 11:45:00,14.19,14.19,14.18,14.18,2900.0,14.19,14.19,14.18,14.18,2900.0
2013-02-13 11:50:00,14.18,14.2,14.17,14.2,42200.0,14.18,14.2,14.17,14.2,42200.0
2013-02-13 11:55:00,14.2,14.2,14.19,14.19,2800.0,14.2,14.2,14.19,14.19,2800.0
2013-02-13 12:00:00,14.2,14.2,14.19,14.19,1600.0,14.2,14.2,14.19,14.19,1600.0
2013-02-13 12:05:00,14.19,14.22,14.19,14.22,43200.0,14.19,14.22,14.19,14.22,43200.0
2013-02-13 12:10:00,14.22,14.23,14.21,14.22,15200.0,14.22,14.23,14.21,14.22,15200.0
2013-02-13 12:15:00,14.23,14.24,14.23,14.23,33900.0,14.23,14.24,14.23,14.23,33900.0
2013-02-13 12:20:00,14.23,14.24,14.23,14.23,2100.0,14.23,14.24,14.23,14.23,2100.0
2013-02-13 12:25:00,14.24,14.24,14.22,14.23,11600.0,14.24,14.24,14.22,14.23,11600.0
2013-02-13 12:30:00,14.22,14.23,14.2,14.2,11500.0,14.22,14.23,14.2,14.2,11500.0
2013-02-13 12:35:00,14.21,14.21,14.2,14.21,4300.0,14.21,14.21,14.2,14.21,4300.0
2013-02-13 12:40:00,14.21,14.21,14.2,14.21,13900.0,14.21,14.21,14.2,14.21,13900.0
2013-02-13 12:45:00,14.2,14.21,14.2,14.21,3500.0,14.2,14.21,14.2,14.21,3500.0
2013-02-13 12:50:00,14.2,14.21,14.2,14.21,10700.0,14.2,14.21,14.2,14.21,10700.0
2013-02-13 12:55:00,14.22,14.22,14.2,14.2,16400.0,14.22,14.22,14.2,14.2,16400.0
2013-02-13 13:00:00,14.2,14.21,14.2,14.21,8200.0,14.2,14.21,14.2,14.21,8200.0
2013-02-13 13:05:00,14.21,14.21,14.2,14.2,2300.0,14.21,14.21,14.2,14.2,2300.0
2013-02-13 13:10:00,14.2,14.21,14.2,14.2,2800.0,14.2,14.21,14.2,14.2,2800.0
2013-02-13 13:15:00,14.21,14.21,14.2,14.21,5900.0,14.21,14.21,14.2,14.21,5900.0
2013-02-13 13:20:00,14.21,14.23,14.2,14.23,13200.0,14.21,14.23,14.2,14.23,13200.0
2013-02-13 13:25:00,14.23,14.24,14.23,14.24,5000.0,14.23,14.24,14.23,14.24,5000.0
2013-02-13 13:30:00,14.24,14.25,14.23,14.23,31300.0,14.24,14.25,14.23,14.23,31300.0
2013-02-13 13:35:00,14.24,14.24,14.22,14.22,7400.0,14.24,14.24,14.22,14.22,7400.0
2013-02-13 13:40:00,14.22,14.23,14.22,14.23,2300.0,14.22,14.23,14.22,14.23,2300.0
2013-02-13 13:45:00,14.23,14.23,14.22,14.22,3000.0,14.23,14.23,14.22,14.22,3000.0
2013-02-13 13:50:00,14.23,14.23,14.2,14.2,20400.0,14.23,14.23,14.2,14.2,20400.0
2013-02-13 13:55:00,14.2,14.21,14.19,14.19,16500.0,14.2,14.21,14.19,14.19,16500.0
2013-02-13 14:00:00,14.2,14.2,14.19,14.19,2600.0,14.2,14.2,14.19,14.19,2600.0
2013-02-13 14:05:00,14.19,14.2,14.18,14.18,13200.0,14.19,14.2,14.18,14.18,13200.0
2013-02-13 14:10:00,14.18,14.19,14.17,14.19,25200.0,14.18,14.19,14.17,14.19,25200.0
2013-02-13 14:15:00,14.19,14.2,14.18,14.19,52000.0,14.19,14.2,14.18,14.19,52000.0
2013-02-13 14:20:00,14.19,14.2,14.19,14.19,5300.0,14.19,14.2,14.19,14.19,5300.0
2013-02-13 14:25:00,14.2,14.21,14.19,14.21,21800.0,14.2,14.21,14.19,14.21,21800.0
2013-02-13 14:30:00,14.21,14.21,14.19,14.2,29700.0,14.21,14.21,14.19,14.2,29700.0
2013-02-13 14:35:00,14.2,14.2,14.18,14.19,38000.0,14.2,14.2,14.18,14.19,38000.0
2013-02-13 14:40:00,14.18,14.2,14.18,14.2,24300.0,14.18,14.2,14.18,14.2,24300.0
2013-02-13 14:45:00,14.2,14.2,14.19,14.2,6200.0,14.2,14.2,14.19,14.2,6200.0
2013-02-13 14:50:00,14.2,14.2,14.19,14.19,18100.0,14.2,14.2,14.19,14.19,18100.0
2013-02-13 14:55:00,14.2,14.2,14.19,14.2,9300.0,14.2,14.2,14.19,14.2,9300.0
2013-02-13 15:00:00,14.2,14.2,14.19,14.2,23400.0,14.2,14.2,14.19,14.2,23400.0
2013-02-13 15:05:00,14.2,14.2,14.19,14.2,8400.0,14.2,14.2,14.19,14.2,8400.0
2013-02-13 15:10:00,14.19,14.2,14.19,14.2,11900.0,14.19,14.2,14.19,14.2,11900.0
2013-02-13 15:15:00,14.2,14.21,14.19,14.2,45500.0,14.2,14.21,14.19,14.2,45500.0
2013-02-13 15:20:00,14.2,14.22,14.2,14.22,42500.0,14.2,14.22,14.2,14.22,42500.0
2013-02-13 15:25:00,14.21,14.22,14.19,14.19,53400.0,14.21,14.22,14.19,14.19,53400.0
2013-02-13 15:30:00,14.2,14.2,14.19,14.2,18600.0,14.2,14.2,14.19,14.2,18600.0
2013-02-13 15:35:00,14.2,14.23,14.2,14.22,67400.0,14.2,14.23,14.2,14.22,67400.0
2013-02-13 15:40:00,14.22,14.23,14.21,14.21,54500.0,14.22,14.23,14.21,14.21,54500.0
2013-02-13 15:45:00,14.22,14.22,14.21,14.22,24700.0,14.22,14.22,14.21,14.22,24700.0
2013-02-13 15:50:00,14.22,14.25,14.22,14.24,149000.0,14.22,14.25,14.22,14.24,149000.0
2013-02-13 15:55:00,14.24,14.26,14.23,14.25,159500.0,14.24,14.26,14.23,14.25,159500.0
2013-02-14 09:30:00,14.21,14.21,14.17,14.2,8800.0,14.21,14.21,14.17,14.2,8800.0
2013-02-14 09:35:00,14.21,14.24,14.21,14.22,5100.0,14.21,14.24,14.21,14.22,5100.0
2013-02-14 09:40:00,14.21,14.21,14.21,14.21,500.0,14.21,14.21,14.21,14.21,500.0
2013-02-14 09:45:00,14.21,14.23,14.21,14.22,8700.0,14.21,14.23,14.21,14.22,8700.0
2013-02-14 09:50:00,14.22,14.23,14.22,14.23,8800.0,14.22,14.23,14.22,14.23,8800.0
2013-02-14 09:55:00,14.22,14.22,14.18,14.19,7600.0,14.22,14.22,14.18,14.19,7600.0
2013-02-14 10:00:00,14.18,14.2,14.18,14.2,13400.0,14.18,14.2,14.18,14.2,13400.0
2013-02-14 10:05:00,14.19,14.19,14.18,14.19,5200.0,14.19,14.19,14.18,14.19,5200.0
2013-02-14 10:10:00,14.19,14.2,14.19,14.19,5300.0,14.19,14.2,14.19,14.19,5300.0
2013-02-14 10:15:00,14.2,14.21,14.18,14.19,24200.0,14.2,14.21,14.18,14.19,24200.0
2013-02-14 10:20:00,14.2,14.2,14.18,14.19,6300.0,14.2,14.2,14.18,14.19,6300.0
2013-02-14 10:25:00,14.19,14.21,14.19,14.2,11700.0,14.19,14.21,14.19,14.2,11700.0
2013-02-14 10:30:00,14.2,14.22,14.19,14.21,5300.0,14.2,14.22,14.19,14.21,5300.0
2013-02-14 10:35:00,14.22,14.23,14.2,14.23,14000.0,14.22,14.23,14.2,14.23,14000.0
2013-02-14 10:40:00,14.23,14.26,14.23,14.23,31800.0,14.23,14.26,14.23,14.23,31800.0
2013-02-14 10:45:00,14.23,14.24,14.23,14.24,2300.0,14.23,14.24,14.23,14.24,2300.0
2013-02-14 10:50:00,14.24,14.26,14.22,14.26,41800.0,14.24,14.26,14.22,14.26,41800.0
2013-02-14 10:55:00,14.26,14.26,14.25,14.25,31200.0,14.26,14.26,14.25,14.25,31200.0
2013-02-14 11:00:00,14.25,14.26,14.24,14.24,8200.0,14.25,14.26,14.24,14.24,8200.0
2013-02-14 11:05:00,14.24,14.25,14.23,14.24,5100.0,14.24,14.25,14.23,14.24,5100.0
2013-02-14 11:10:00,14.24,14.24,14.23,14.24,1500.0,14.24,14.24,14.23,14.24,1500.0
2013-02-14 11:15:00,14.23,14.24,14.23,14.24,1800.0,14.23,14.24,14.23,14.24,1800.0
2013-02-14 11:20:00,14.23,14.25,14.23,14.25,8700.0,14.23,14.25,14.23,14.25,8700.0
2013-02-14 11:25:00,14.25,14.26,14.24,14.25,24000.0,14.25,14.26,14.24,14.25,24000.0
2013-02-14 11:30:00,14.24,14.25,14.23,14.23,5900.0,14.24,14.25,14.23,14.23,5900.0
2013-02-14 11:35:00,14.23,14.23,14.22,14.23,15700.0,14.23,14.23,14.22,14.23,15700.0
2013-02-14 11:40:00,14.23,14.23,14.22,14.22,10300.0,14.23,14.23,14.22,14.22,10300.0
2013-02-14 11:45:00,14.23,14.23,14.2,14.21,19200.0,14.23,14.23,14.2,14.21,19200.0
2013-02-14 11:50:00,14.21,14.21,14.2,14.21,3500.0,14.21,14.21,14.2,14.21,3500.0
2013-02-14 11:55:00,14.21,14.21,14.2,14.21,1700.0,14.21,14.21,14.2,14.21,1700.0
2013-02-14 12:00:00,14.21,14.23,14.21,14.23,8500.0,14.21,14.23,14.21,14.23,8500.0
2013-02-14 12:05:00,14.23,14.25,14.23,14.24,55700.0,14.23,14.25,14.23,14.24,55700.0
2013-02-14 12:10:00,14.24,14.25,14.24,14.24,12900.0,14.24,14.25,14.24,14.24,12900.0
2013-02-14 12:15:00,14.24,14.25,14.24,14.24,8300.0,14.24,14.25,14.24,14.24,8300.0
2013-02-14 12:20:00,14.25,14.25,14.23,14.23,5600.0,14.25,14.25,14.23,14.23,5600.0
2013-02-14 12:25:00,14.23,14.24,14.23,14.24,1400.0,14.23,14.24,14.23,14.24,1400.0
2013-02-14 12:30:00,14.23,14.24,14.23,14.24,900.0,14.23,14.24,14.23,14.24,900.0
2013-02-14 12:35:00,14.23,14.24,14.23,14.23,37900.0,14.23,14.24,14.23,14.23,37900.0
2013-02-14 12:40:00,14.23,14.24,14.23,14.24,6600.0,14.23,14.24,14.23,14.24,6600.0
2013-02-14 12:45:00,14.24,14.27,14.24,14.27,11100.0,14.24,14.27,14.24,14.27,11100.0
2013-02-14 12:50:00,14.27,14.29,14.27,14.27,39000.0,14.27,14.29,14.27,14.27,39000.0
2013-02-14 12:55:00,14.27,14.28,14.27,14.28,3000.0,14.27,14.28,14.27,14.28,3000.0
2013-02-14 13:00:00,14.27,14.28,14.27,14.28,1800.0,14.27,14.28,14.27,14.28,1800.0
2013-02-14 13:05:00,14.28,14.3,14.28,14.29,14400.0,14.28,14.3,14.28,14.29,14400.0
2013-02-14 13:10:00,14.3,14.32,14.29,14.29,75000.0,14.3,14.32,14.29,14.29,75000.0
2013-02-14 13:15:00,14.29,14.31,14.29,14.31,28500.0,14.29,14.31,14.29,14.31,28500.0
2013-02-14 13:20:00,14.32,14.32,14.32,14.32,1400.0,14.32,14.32,14.32,14.32,1400.0
2013-02-14 13:25:00,14.32,14.33,14.29,14.3,50900.0,14.32,14.33,14.29,14.3,50900.0
2013-02-14 13:30:00,14.29,14.3,14.27,14.27,20200.0,14.29,14.3,14.27,14.27,20200.0
2013-02-14 13:35:00,14.27,14.28,14.27,14.28,400.0,14.27,14.28,14.27,14.28,400.0
2013-02-14 13:40:00,14.28,14.28,14.27,14.28,7700.0,14.28,14.28,14.27,14.28,7700.0
2013-02-14 13:45:00,14.28,14.29,14.26,14.27,50100.0,14.28,14.29,14.26,14.27,50100.0
2013-02-14 13:50:00,14.27,14.29,14.27,14.28,18800.0,14.27,14.29,14.27,14.28,18800.0
2013-02-14 13:55:00,14.29,14.3,14.28,14.29,53900.0,14.29,14.3,14.28,14.29,53900.0
2013-02-14 14:00:00,14.28,14.28,14.27,14.27,13500.0,14.28,14.28,14.27,14.27,13500.0
2013-02-14 14:05:00,14.27,14.28,14.27,14.28,1900.0,14.27,14.28,14.27,14.28,1900.0
2013-02-14 14:10:00,14.28,14.29,14.26,14.26,10500.0,14.28,14.29,14.26,14.26,10500.0
2013-02-14 14:15:00,14.26,14.27,14.26,14.27,3100.0,14.26,14.27,14.26,14.27,3100.0
2013-02-14 14:20:00,14.27,14.28,14.26,14.27,7300.0,14.27,14.28,14.26,14.27,7300.0
2013-02-14 14:25:00,14.27,14.28,14.27,14.27,3500.0,14.27,14.28,14.27,14.27,3500.0
2013-02-14 14:30:00,14.28,14.28,14.25,14.26,8300.0,14.28,14.28,14.25,14.26,8300.0
2013-02-14 14:35:00,14.25,14.26,14.25,14.26,1100.0,14.25,14.26,14.25,14.26,1100.0
2013-02-14 14:40:00,14.26,14.26,14.24,14.24,14300.0,14.26,14.26,14.24,14.24,14300.0
2013-02-14 14:45:00,14.24,14.25,14.24,14.24,2000.0,14.24,14.25,14.24,14.24,2000.0
2013-02-14 14:50:00,14.25,14.25,14.24,14.25,6200.0,14.25,14.25,14.24,14.25,6200.0
2013-02-14 14:55:00,14.24,14.25,14.22,14.22,18200.0,14.24,14.25,14.22,14.22,18200.0
2013-02-14 15:00:00,14.22,14.23,14.22,14.23,2700.0,14.22,14.23,14.22,14.23,2700.0
2013-02-14 15:05:00,14.23,14.23,14.2,14.2,46100.0,14.23,14.23,14.2,14.2,46100.0
2013-02-14 15:10:00,14.2,14.21,14.19,14.2,52300.0,14.2,14.21,14.19,14.2,52300.0
2013-02-14 15:15:00,14.2,14.23,14.2,14.22,40700.0,14.2,14.23,14.2,14.22,40700.0
2013-02-14 15:20:00,14.23,14.23,14.22,14.23,2300.0,14.23,14.23,14.22,14.23,2300.0
2013-02-14 15:25:00,14.23,14.23,14.22,14.22,7000.0,14.23,14.23,14.22,14.22,7000.0
2013-02-14 15:30:00,14.22,14.24,14.21,14.22,34200.0,14.22,14.24,14.21,14.22,34200.0
2013-02-14 15:35:00,14.22,14.24,14.22,14.24,23700.0,14.22,14.24,14.22,14.24,23700.0
2013-02-14 15:40:00,14.24,14.24,14.22,14.23,10000.0,14.24,14.24,14.22,14.23,10000.0
2013-02-14 15:45:00,14.22,14.23,14.22,14.22,11800.0,14.22,14.23,14.22,14.22,11800.0
2013-02-14 15:50:00,14.22,14.22,14.21,14.21,22800.0,14.22,14.22,14.21,14.21,22800.0
2013-02-14 15:55:00,14.21,14.22,14.2,14.2,88500.0,14.21,14.22,14.2,14.2,88500.0
2013-02-15 09:30:00,14.23,14.25,14.2,14.24,309100.0,14.23,14.25,14.2,14.24,309100.0
2013-02-15 09:35:00,14.23,14.23,14.17,14.19,15900.0,14.23,14.23,14.17,14.19,15900.0
2013-02-15 09:40:00,14.18,14.21,14.18,14.21,23100.0,14.18,14.21,14.18,14.21,23100.0
2013-02-15 09:45:00,14.21,14.22,14.2,14.22,327700.0,14.21,14.22,14.2,14.22,327700.0
2013-02-15 09:50:00,14.22,14.25,14.22,14.22,27200.0,14.22,14.25,14.22,14.22,27200.0
2013-02-15 09:55:00,14.22,14.27,14.21,14.25,149800.0,14.22,14.27,14.21,14.25,149800.0
2013-02-15 10:00:00,14.25,14.29,14.22,14.25,205600.0,14.25,14.29,14.22,14.25,205600.0
2013-02-15 10:05:00,14.25,14.25,14.24,14.25,25900.0,14.25,14.25,14.24,14.25,25900.0
2013-02-15 10:10:00,14.25,14.25,14.24,14.25,1300.0,14.25,14.25,14.24,14.25,1300.0
2013-02-15 10:15:00,14.25,14.25,14.24,14.25,1200.0,14.25,14.25,14.24,14.25,1200.0
2013-02-15 10:20:00,14.25,14.25,14.24,14.25,1500.0,14.25,14.25,14.24,14.25,1500.0
2013-02-15 10:25:00,14.25,14.25,14.24,14.25,7300.0,14.25,14.25,14.24,14.25,7300.0
2013-02-15 10:30:00,14.25,14.25,14.22,14.24,69400.0,14.25,14.25,14.22,14.24,69400.0
2013-02-15 10:35:00,14.24,14.27,14.23,14.27,67800.0,14.24,14.27,14.23,14.27,67800.0
2013-02-15 10:40:00,14.26,14.27,14.26,14.27,20000.0,14.26,14.27,14.26,14.27,20000.0
2013-02-15 10:45:00,14.27,14.28,14.26,14.27,31400.0,14.27,14.28,14.26,14.27,31400.0
2013-02-15 10:50:00,14.27,14.3,14.27,14.29,14600.0,14.27,14.3,14.27,14.29,14600.0
2013-02-15 10:55:00,14.3,14.31,14.29,14.3,11700.0,14.3,14.31,14.29,14.3,11700.0
2013-02-15 11:00:00,14.3,14.3,14.29,14.29,21500.0,14.3,14.3,14.29,14.29,21500.0
2013-02-15 11:05:00,14.29,14.3,14.29,14.29,6500.0,14.29,14.3,14.29,14.29,6500.0
2013-02-15 11:10:00,14.29,14.29,14.28,14.29,7000.0,14.29,14.29,14.28,14.29,7000.0
2013-02-15 11:15:00,14.28,14.29,14.27,14.27,7700.0,14.28,14.29,14.27,14.27,7700.0
2013-02-15 11:20:00,14.27,14.29,14.27,14.28,12300.0,14.27,14.29,14.27,14.28,12300.0
2013-02-15 11:25:00,14.29,14.3,14.29,14.29,22100.0,14.29,14.3,14.29,14.29,22100.0
2013-02-15 11:30:00,14.29,14.3,14.27,14.28,37100.0,14.29,14.3,14.27,14.28,37100.0
2013-02-15 11:35:00,14.28,14.28,14.27,14.27,5700.0,14.28,14.28,14.27,14.27,5700.0
2013-02-15 11:40:00,14.27,14.28,14.25,14.26,8800.0,14.27,14.28,14.25,14.26,8800.0
2013-02-15 11:45:00,14.25,14.27,14.25,14.27,8600.0,14.25,14.27,14.25,14.27,8600.0
2013-02-15 11:50:00,14.28,14.28,14.27,14.28,1600.0,14.28,14.28,14.27,14.28,1600.0
2013-02-15 11:55:00,14.28,14.28,14.27,14.28,3400.0,14.28,14.28,14.27,14.28,3400.0
2013-02-15 12:00:00,14.28,14.28,14.27,14.27,600.0,14.28,14.28,14.27,14.27,600.0
2013-02-15 12:05:00,14.27,14.28,14.27,14.27,1400.0,14.27,14.28,14.27,14.27,1400.0
2013-02-15 12:10:00,14.27,14.27,14.24,14.24,35700.0,14.27,14.27,14.24,14.24,35700.0
2013-02-15 12:15:00,14.24,14.24,14.22,14.22,4500.0,14.24,14.24,14.22,14.22,4500.0
2013-02-15 12:20:00,14.23,14.24,14.23,14.23,8500.0,14.23,14.24,14.23,14.23,8500.0
2013-02-15 12:25:00,14.24,14.24,14.22,14.24,15300.0,14.24,14.24,14.22,14.24,15300.0
2013-02-15 12:30:00,14.24,14.25,14.24,14.25,8900.0,14.24,14.25,14.24,14.25,8900.0
2013-02-15 12:35:00,14.25,14.25,14.24,14.24,400.0,14.25,14.25,14.24,14.24,400.0
2013-02-15 12:40:00,14.25,14.26,14.24,14.26,13200.0,14.25,14.26,14.24,14.26,13200.0
2013-02-15 12:45:00,14.26,14.27,14.25,14.27,11700.0,14.26,14.27,14.25,14.27,11700.0
2013-02-15 12:50:00,14.27,14.27,14.25,14.26,12800.0,14.27,14.27,14.25,14.26,12800.0
2013-02-15 12:55:00,14.26,14.26,14.26,14.26,13600.0,14.26,14.26,14.26,14.26,13600.0
2013-02-15 13:00:00,14.26,14.28,14.26,14.28,22800.0,14.26,14.28,14.26,14.28,22800.0
2013-02-15 13:05:00,14.28,14.28,14.27,14.27,3700.0,14.28,14.28,14.27,14.27,3700.0
2013-02-15 13:10:00,14.27,14.28,14.27,14.28,7100.0,14.27,14.28,14.27,14.28,7100.0
2013-02-15 13:15:00,14.27,14.28,14.27,14.28,4900.0,14.27,14.28,14.27,14.28,4900.0
2013-02-15 13:20:00,14.28,14.28,14.26,14.26,5600.0,14.28,14.28,14.26,14.26,5600.0
2013-02-15 13:25:00,14.26,14.26,14.25,14.25,5800.0,14.26,14.26,14.25,14.25,5800.0
2013-02-15 13:30:00,14.25,14.27,14.25,14.27,17200.0,14.25,14.27,14.25,14.27,17200.0
2013-02-15 13:35:00,14.27,14.27,14.27,14.27,400.0,14.27,14.27,14.27,14.27,400.0
2013-02-15 13:40:00,14.27,14.27,14.26,14.27,700.0,14.27,14.27,14.26,14.27,700.0
2013-02-15 13:45:00,14.26,14.27,14.26,14.27,300.0,14.26,14.27,14.26,14.27,300.0
2013-02-15 13:50:00,14.27,14.28,14.27,14.27,9200.0,14.27,14.28,14.27,14.27,9200.0
2013-02-15 13:55:00,14.27,14.29,14.26,14.26,119600.0,14.27,14.29,14.26,14.26,119600.0
2013-02-15 14:00:00,14.27,14.29,14.24,14.25,223700.0,14.27,14.29,14.24,14.25,223700.0
2013-02-15 14:05:00,14.25,14.25,14.24,14.25,10200.0,14.25,14.25,14.24,14.25,10200.0
2013-02-15 14:10:00,14.25,14.25,14.22,14.22,17400.0,14.25,14.25,14.22,14.22,17400.0
2013-02-15 14:15:00,14.21,14.24,14.2,14.2,34500.0,14.21,14.24,14.2,14.2,34500.0
2013-02-15 14:20:00,14.21,14.23,14.21,14.22,11400.0,14.21,14.23,14.21,14.22,11400.0
2013-02-15 14:25:00,14.23,14.23,14.19,14.2,17100.0,14.23,14.23,14.19,14.2,17100.0
2013-02-15 14:30:00,14.21,14.23,14.21,14.23,13100.0,14.21,14.23,14.21,14.23,13100.0
2013-02-15 14:35:00,14.23,14.23,14.21,14.23,21400.0,14.23,14.23,14.21,14.23,21400.0
2013-02-15 14:40:00,14.23,14.23,14.2,14.2,19000.0,14.23,14.23,14.2,14.2,19000.0
2013-02-15 14:45:00,14.2,14.23,14.2,14.23,19300.0,14.2,14.23,14.2,14.23,19300.0
2013-02-15 14:50:00,14.23,14.23,14.22,14.22,9700.0,14.23,14.23,14.22,14.22,9700.0
2013-02-15 14:55:00,14.23,14.23,14.22,14.22,1900.0,14.23,14.23,14.22,14.22,1900.0
2013-02-15 15:00:00,14.22,14.23,14.21,14.23,14400.0,14.22,14.23,14.21,14.23,14400.0
2013-02-15 15:05:00,14.23,14.23,14.22,14.22,6300.0,14.23,14.23,14.22,14.22,6300.0
2013-02-15 15:10:00,14.22,14.24,14.22,14.22,12400.0,14.22,14.24,14.22,14.22,12400.0
2013-02-15 15:15:00,14.22,14.25,14.22,14.25,7400.0,14.22,14.25,14.22,14.25,7400.0
2013-02-15 15:20:00,14.25,14.25,14.24,14.24,1400.0,14.25,14.25,14.24,14.24,1400.0
2013-02-15 15:25:00,14.25,14.25,14.24,14.24,15100.0,14.25,14.25,14.24,14.24,15100.0
2013-02-15 15:30:00,14.24,14.25,14.23,14.24,8400.0,14.24,14.25,14.23,14.24,8400.0
2013-02-15 15:35:00,14.23,14.27,14.23,14.26,38200.0,14.23,14.27,14.23,14.26,38200.0
2013-02-15 15:40:00,14.26,14.27,14.25,14.27,34900.0,14.26,14.27,14.25,14.27,34900.0
2013-02-15 15:45:00,14.27,14.27,14.24,14.24,17400.0,14.27,14.27,14.24,14.24,17400.0
2013-02-15 15:50:00,14.25,14.27,14.25,14.25,42900.0,14.25,14.27,14.25,14.25,42900.0
2013-02-15 15:55:00,14.26,14.27,14.25,14.27,79300.0,14.26,14.27,14.25,14.27,79300.0
2013-02-19 09:30:00,14.23,14.25,14.16,14.18,138800.0,14.23,14.25,14.16,14.18,138800.0
2013-02-19 09:35:00,14.16,14.17,14.14,14.17,191200.0,14.16,14.17,14.14,14.17,191200.0
2013-02-19 09:40:00,14.17,14.19,14.16,14.18,20200.0,14.17,14.19,14.16,14.18,20200.0
2013-02-19 09:45:00,14.19,14.25,14.18,14.25,21100.0,14.19,14.25,14.18,14.25,21100.0
2013-02-19 09:50:00,14.25,14.29,14.25,14.27,10100.0,14.25,14.29,14.25,14.27,10100.0
2013-02-19 09:55:00,14.27,14.32,14.27,14.3,18400.0,14.27,14.32,14.27,14.3,18400.0
2013-02-19 10:00:00,14.3,14.32,14.29,14.31,35700.0,14.3,14.32,14.29,14.31,35700.0
2013-02-19 10:05:00,14.31,14.32,14.3,14.31,16300.0,14.31,14.32,14.3,14.31,16300.0
2013-02-19 10:10:00,14.31,14.31,14.28,14.3,37700.0,14.31,14.31,14.28,14.3,37700.0
2013-02-19 10:15:00,14.29,14.31,14.29,14.29,40400.0,14.29,14.31,14.29,14.29,40400.0
2013-02-19 10:20:00,14.3,14.3,14.27,14.27,19500.0,14.3,14.3,14.27,14.27,19500.0
2013-02-19 10:25:00,14.27,14.29,14.26,14.28,35900.0,14.27,14.29,14.26,14.28,35900.0
2013-02-19 10:30:00,14.28,14.29,14.25,14.25,33300.0,14.28,14.29,14.25,14.25,33300.0
2013-02-19 10:35:00,14.26,14.3,14.25,14.3,35600.0,14.26,14.3,14.25,14.3,35600.0
2013-02-19 10:40:00,14.29,14.3,14.29,14.3,15100.0,14.29,14.3,14.29,14.3,15100.0
2013-02-19 10:45:00,14.3,14.3,14.28,14.28,21600.0,14.3,14.3,14.28,14.28,21600.0
2013-02-19 10:50:00,14.28,14.29,14.27,14.27,53900.0,14.28,14.29,14.27,14.27,53900.0
2013-02-19 10:55:00,14.27,14.3,14.27,14.29,32200.0,14.27,14.3,14.27,14.29,32200.0
2013-02-19 11:00:00,14.3,14.31,14.29,14.31,16900.0,14.3,14.31,14.29,14.31,16900.0
2013-02-19 11:05:00,14.3,14.31,14.3,14.3,8600.0,14.3,14.31,14.3,14.3,8600.0
2013-02-19 11:10:00,14.31,14.31,14.3,14.3,5300.0,14.31,14.31,14.3,14.3,5300.0
2013-02-19 11:15:00,14.31,14.31,14.3,14.3,4200.0,14.31,14.31,14.3,14.3,4200.0
2013-02-19 11:20:00,14.3,14.31,14.3,14.3,4400.0,14.3,14.31,14.3,14.3,4400.0
2013-02-19 11:25:00,14.31,14.32,14.3,14.32,25600.0,14.31,14.32,14.3,14.32,25600.0
2013-02-19 11:30:00,14.32,14.32,14.31,14.32,2600.0,14.32,14.32,14.31,14.32,2600.0
2013-02-19 11:35:00,14.32,14.32,14.31,14.32,2100.0,14.32,14.32,14.31,14.32,2100.0
2013-02-19 11:40:00,14.32,14.32,14.3,14.32,21800.0,14.32,14.32,14.3,14.32,21800.0
2013-02-19 11:45:00,14.31,14.32,14.29,14.3,80400.0,14.31,14.32,14.29,14.3,80400.0
2013-02-19 11:50:00,14.3,14.3,14.29,14.3,5900.0,14.3,14.3,14.29,14.3,5900.0
2013-02-19 11:55:00,14.29,14.3,14.28,14.28,36300.0,14.29,14.3,14.28,14.28,36300.0
2013-02-19 12:00:00,14.28,14.29,14.28,14.28,16300.0,14.28,14.29,14.28,14.28,16300.0
2013-02-19 12:05:00,14.28,14.28,14.26,14.26,15500.0,14.28,14.28,14.26,14.26,15500.0
2013-02-19 12:10:00,14.26,14.26,14.23,14.24,8300.0,14.26,14.26,14.23,14.24,8300.0
2013-02-19 12:15:00,14.24,14.24,14.23,14.23,4200.0,14.24,14.24,14.23,14.23,4200.0
2013-02-19 12:20:00,14.23,14.24,14.23,14.23,1200.0,14.23,14.24,14.23,14.23,1200.0
2013-02-19 12:25:00,14.23,14.23,14.23,14.23,2000.0,14.23,14.23,14.23,14.23,2000.0
2013-02-19 12:30:00,14.23,14.24,14.22,14.22,5800.0,14.23,14.24,14.22,14.22,5800.0
2013-02-19 12:35:00,14.22,14.23,14.22,14.22,4700.0,14.22,14.23,14.22,14.22,4700.0
2013-02-19 12:40:00,14.23,14.24,14.23,14.24,4400.0,14.23,14.24,14.23,14.24,4400.0
2013-02-19 12:45:00,14.23,14.25,14.23,14.24,7300.0,14.23,14.25,14.23,14.24,7300.0
2013-02-19 12:50:00,14.24,14.25,14.23,14.23,8400.0,14.24,14.25,14.23,14.23,8400.0
2013-02-19 12:55:00,14.23,14.24,14.23,14.24,2900.0,14.23,14.24,14.23,14.24,2900.0
2013-02-19 13:00:00,14.23,14.25,14.23,14.24,28800.0,14.23,14.25,14.23,14.24,28800.0
2013-02-19 13:05:00,14.24,14.24,14.23,14.23,3200.0,14.24,14.24,14.23,14.23,3200.0
2013-02-19 13:10:00,14.23,14.24,14.23,14.23,2600.0,14.23,14.24,14.23,14.23,2600.0
2013-02-19 13:15:00,14.24,14.24,14.23,14.24,13300.0,14.24,14.24,14.23,14.24,13300.0
2013-02-19 13:20:00,14.24,14.26,14.24,14.26,20700.0,14.24,14.26,14.24,14.26,20700.0
2013-02-19 13:25:00,14.25,14.26,14.25,14.26,1800.0,14.25,14.26,14.25,14.26,1800.0
2013-02-19 13:30:00,14.26,14.26,14.25,14.25,3200.0,14.26,14.26,14.25,14.25,3200.0
2013-02-19 13:35:00,14.25,14.26,14.23,14.23,40000.0,14.25,14.26,14.23,14.23,40000.0
2013-02-19 13:40:00,14.23,14.24,14.23,14.23,2400.0,14.23,14.24,14.23,14.23,2400.0
2013-02-19 13:45:00,14.23,14.24,14.23,14.24,2800.0,14.23,14.24,14.23,14.24,2800.0
2013-02-19 13:50:00,14.23,14.23,14.22,14.22,25100.0,14.23,14.23,14.22,14.22,25100.0
2013-02-19 13:55:00,14.22,14.23,14.22,14.22,4700.0,14.22,14.23,14.22,14.22,4700.0
2013-02-19 14:00:00,14.22,14.24,14.22,14.24,23900.0,14.22,14.24,14.22,14.24,23900.0
2013-02-19 14:05:00,14.24,14.24,14.22,14.23,29000.0,14.24,14.24,14.22,14.23,29000.0
2013-02-19 14:10:00,14.23,14.23,14.22,14.22,15400.0,14.23,14.23,14.22,14.22,15400.0
2013-02-19 14:15:00,14.21,14.22,14.21,14.22,9000.0,14.21,14.22,14.21,14.22,9000.0
2013-02-19 14:20:00,14.21,14.22,14.21,14.21,8700.0,14.21,14.22,14.21,14.21,8700.0
2013-02-19 14:25:00,14.22,14.22,14.2,14.2,35100.0,14.22,14.22,14.2,14.2,35100.0
2013-02-19 14:30:00,14.2,14.21,14.19,14.2,129000.0,14.2,14.21,14.19,14.2,129000.0
2013-02-19 14:35:00,14.2,14.22,14.19,14.19,52800.0,14.2,14.22,14.19,14.19,52800.0
2013-02-19 14:40:00,14.2,14.21,14.19,14.2,67000.0,14.2,14.21,14.19,14.2,67000.0
2013-02-19 14:45:00,14.21,14.21,14.2,14.21,5400.0,14.21,14.21,14.2,14.21,5400.0
2013-02-19 14:50:00,14.21,14.21,14.19,14.2,57600.0,14.21,14.21,14.19,14.2,57600.0
2013-02-19 14:55:00,14.19,14.2,14.19,14.2,6700.0,14.19,14.2,14.19,14.2,6700.0
2013-02-19 15:00:00,14.19,14.2,14.19,14.19,7300.0,14.19,14.2,14.19,14.19,7300.0
2013-02-19 15:05:00,14.2,14.2,14.19,14.2,13900.0,14.2,14.2,14.19,14.2,13900.0
2013-02-19 15:10:00,14.2,14.2,14.19,14.2,28000.0,14.2,14.2,14.19,14.2,28000.0
2013-02-19 15:15:00,14.19,14.2,14.19,14.2,15400.0,14.19,14.2,14.19,14.2,15400.0
2013-02-19 15:20:00,14.2,14.2,14.19,14.2,15400.0,14.2,14.2,14.19,14.2,15400.0
2013-02-19 15:25:00,14.2,14.2,14.19,14.2,19900.0,14.2,14.2,14.19,14.2,19900.0
2013-02-19 15:30:00,14.19,14.2,14.19,14.19,26400.0,14.19,14.2,14.19,14.19,26400.0
2013-02-19 15:35:00,14.2,14.2,14.19,14.2,21500.0,14.2,14.2,14.19,14.2,21500.0
2013-02-19 15:40:00,14.2,14.2,14.19,14.2,47400.0,14.2,14.2,14.19,14.2,47400.0
2013-02-19 15:45:00,14.19,14.23,14.19,14.2,157400.0,14.19,14.23,14.19,14.2,157400.0
2013-02-19 15:50:00,14.21,14.25,14.2,14.24,161400.0,14.21,14.25,14.2,14.24,161400.0
2013-02-19 15:55:00,14.24,14.25,14.22,14.25,146200.0,14.24,14.25,14.22,14.25,146200.0
2013-02-20 09:30:00,14.26,14.32,14.14,14.14,48900.0,14.26,14.32,14.14,14.14,48900.0
2013-02-20 09:35:00,14.15,14.17,14.14,14.14,22400.0,14.15,14.17,14.14,14.14,22400.0
2013-02-20 09:40:00,14.15,14.16,14.14,14.14,19300.0,14.15,14.16,14.14,14.14,19300.0
2013-02-20 09:45:00,14.14,14.18,14.14,14.17,10700.0,14.14,14.18,14.14,14.17,10700.0
2013-02-20 09:50:00,14.17,14.17,14.14,14.14,3800.0,14.17,14.17,14.14,14.14,3800.0
2013-02-20 09:55:00,14.14,14.14,14.12,14.12,10200.0,14.14,14.14,14.12,14.12,10200.0
2013-02-20 10:00:00,14.12,14.15,14.11,14.11,60600.0,14.12,14.15,14.11,14.11,60600.0
2013-02-20 10:05:00,14.11,14.12,14.1,14.12,14700.0,14.11,14.12,14.1,14.12,14700.0
2013-02-20 10:10:00,14.12,14.13,14.08,14.08,252100.0,14.12,14.13,14.08,14.08,252100.0
2013-02-20 10:15:00,14.08,14.1,14.08,14.09,5700.0,14.08,14.1,14.08,14.09,5700.0
2013-02-20 10:20:00,14.1,14.12,14.09,14.09,88200.0,14.1,14.12,14.09,14.09,88200.0
2013-02-20 10:25:00,14.09,14.09,14.07,14.07,21700.0,14.09,14.09,14.07,14.07,21700.0
2013-02-20 10:30:00,14.08,14.09,14.08,14.09,3600.0,14.08,14.09,14.08,14.09,3600.0
2013-02-20 10:35:00,14.09,14.14,14.09,14.14,48200.0,14.09,14.14,14.09,14.14,48200.0
2013-02-20 10:40:00,14.14,14.19,14.14,14.19,18900.0,14.14,14.19,14.14,14.19,18900.0
2013-02-20 10:45:00,14.19,14.19,14.18,14.18,13100.0,14.19,14.19,14.18,14.18,13100.0
2013-02-20 10:50:00,14.17,14.2,14.17,14.2,30200.0,14.17,14.2,14.17,14.2,30200.0
2013-02-20 10:55:00,14.2,14.2,14.19,14.2,4700.0,14.2,14.2,14.19,14.2,4700.0
2013-02-20 11:00:00,14.19,14.2,14.15,14.15,31200.0,14.19,14.2,14.15,14.15,31200.0
2013-02-20 11:05:00,14.15,14.16,14.13,14.13,10100.0,14.15,14.16,14.13,14.13,10100.0
2013-02-20 11:10:00,14.13,14.14,14.12,14.13,20200.0,14.13,14.14,14.12,14.13,20200.0
2013-02-20 11:15:00,14.12,14.13,14.12,14.13,18900.0,14.12,14.13,14.12,14.13,18900.0
2013-02-20 11:20:00,14.14,14.14,14.13,14.14,2100.0,14.14,14.14,14.13,14.14,2100.0
2013-02-20 11:25:00,14.14,14.14,14.13,14.13,5500.0,14.14,14.14,14.13,14.13,5500.0
2013-02-20 11:30:00,14.14,14.15,14.14,14.14,13300.0,14.14,14.15,14.14,14.14,13300.0
2013-02-20 11:35:00,14.13,14.14,14.09,14.09,14600.0,14.13,14.14,14.09,14.09,14600.0
2013-02-20 11:40:00,14.1,14.11,14.07,14.09,13500.0,14.1,14.11,14.07,14.09,13500.0
2013-02-20 11:45:00,14.09,14.11,14.09,14.09,15500.0,14.09,14.11,14.09,14.09,15500.0
2013-02-20 11:50:00,14.09,14.11,14.09,14.1,3200.0,14.09,14.11,14.09,14.1,3200.0
2013-02-20 11:55:00,14.1,14.11,14.1,14.1,1400.0,14.1,14.11,14.1,14.1,1400.0
2013-02-20 12:00:00,14.11,14.11,14.09,14.1,8600.0,14.11,14.11,14.09,14.1,8600.0
2013-02-20 12:05:00,14.1,14.11,14.1,14.11,7100.0,14.1,14.11,14.1,14.11,7100.0
2013-02-20 12:10:00,14.11,14.12,14.11,14.12,17300.0,14.11,14.12,14.11,14.12,17300.0
2013-02-20 12:15:00,14.12,14.12,14.12,14.12,2100.0,14.12,14.12,14.12,14.12,2100.0
2013-02-20 12:20:00,14.13,14.14,14.13,14.13,24000.0,14.13,14.14,14.13,14.13,24000.0
2013-02-20 12:25:00,14.13,14.14,14.13,14.13,2700.0,14.13,14.14,14.13,14.13,2700.0
2013-02-20 12:30:00,14.13,14.14,14.12,14.14,17900.0,14.13,14.14,14.12,14.14,17900.0
2013-02-20 12:35:00,14.14,14.15,14.14,14.15,5900.0,14.14,14.15,14.14,14.15,5900.0
2013-02-20 12:40:00,14.15,14.15,14.13,14.13,5600.0,14.15,14.15,14.13,14.13,5600.0
2013-02-20 12:45:00,14.13,14.15,14.13,14.14,3100.0,14.13,14.15,14.13,14.14,3100.0
2013-02-20 12:50:00,14.14,14.15,14.13,14.13,8100.0,14.14,14.15,14.13,14.13,8100.0
2013-02-20 12:55:00,14.14,14.14,14.14,14.14,100.0,14.14,14.14,14.14,14.14,100.0
2013-02-20 13:00:00,14.14,14.14,14.12,14.12,12100.0,14.14,14.14,14.12,14.12,12100.0
2013-02-20 13:05:00,14.12,14.13,14.11,14.12,3500.0,14.12,14.13,14.11,14.12,3500.0
2013-02-20 13:10:00,14.12,14.13,14.11,14.13,8300.0,14.12,14.13,14.11,14.13,8300.0
2013-02-20 13:15:00,14.13,14.16,14.13,14.14,12300.0,14.13,14.16,14.13,14.14,12300.0
2013-02-20 13:20:00,14.15,14.15,14.14,14.14,6800.0,14.15,14.15,14.14,14.14,6800.0
2013-02-20 13:25:00,14.15,14.15,14.14,14.14,1800.0,14.15,14.15,14.14,14.14,1800.0
2013-02-20 13:30:00,14.14,14.15,14.13,14.13,11300.0,14.14,14.15,14.13,14.13,11300.0
2013-02-20 13:35:00,14.13,14.14,14.12,14.13,7200.0,14.13,14.14,14.12,14.13,7200.0
2013-02-20 13:40:00,14.14,14.16,14.14,14.15,13600.0,14.14,14.16,14.14,14.15,13600.0
2013-02-20 13:45:00,14.15,14.15,14.14,14.14,1600.0,14.15,14.15,14.14,14.14,1600.0
2013-02-20 13:50:00,14.14,14.15,14.14,14.14,1000.0,14.14,14.15,14.14,14.14,1000.0
2013-02-20 13:55:00,14.15,14.15,14.14,14.14,1100.0,14.15,14.15,14.14,14.14,1100.0
2013-02-20 14:00:00,14.15,14.16,14.12,14.15,32100.0,14.15,14.16,14.12,14.15,32100.0
2013-02-20 14:05:00,14.16,14.16,14.15,14.16,7000.0,14.16,14.16,14.15,14.16,7000.0
2013-02-20 14:10:00,14.15,14.16,14.14,14.14,9800.0,14.15,14.16,14.14,14.14,9800.0
2013-02-20 14:15:00,14.14,14.15,14.13,14.14,13300.0,14.14,14.15,14.13,14.14,13300.0
2013-02-20 14:20:00,14.14,14.14,14.12,14.12,13500.0,14.14,14.14,14.12,14.12,13500.0
2013-02-20 14:25:00,14.12,14.14,14.12,14.13,11100.0,14.12,14.14,14.12,14.13,11100.0
2013-02-20 14:30:00,14.14,14.14,14.13,14.13,7500.0,14.14,14.14,14.13,14.13,7500.0
2013-02-20 14:35:00,14.13,14.14,14.12,14.14,8300.0,14.13,14.14,14.12,14.14,8300.0
2013-02-20 14:40:00,14.13,14.14,14.11,14.13,12200.0,14.13,14.14,14.11,14.13,12200.0
2013-02-20 14:45:00,14.13,14.13,14.07,14.08,33600.0,14.13,14.13,14.07,14.08,33600.0
2013-02-20 14:50:00,14.08,14.09,14.05,14.06,24700.0,14.08,14.09,14.05,14.06,24700.0
2013-02-20 14:55:00,14.07,14.08,14.06,14.07,11200.0,14.07,14.08,14.06,14.07,11200.0
2013-02-20 15:00:00,14.07,14.08,14.03,14.04,27500.0,14.07,14.08,14.03,14.04,27500.0
2013-02-20 15:05:00,14.04,14.04,14.02,14.04,35200.0,14.04,14.04,14.02,14.04,35200.0
2013-02-20 15:10:00,14.04,14.06,14.04,14.06,51100.0,14.04,14.06,14.04,14.06,51100.0
2013-02-20 15:15:00,14.06,14.07,14.04,14.04,80900.0,14.06,14.07,14.04,14.04,80900.0
2013-02-20 15:20:00,14.04,14.08,14.04,14.08,45800.0,14.04,14.08,14.04,14.08,45800.0
2013-02-20 15:25:00,14.08,14.09,14.07,14.08,33700.0,14.08,14.09,14.07,14.08,33700.0
2013-02-20 15:30:00,14.08,14.1,14.07,14.09,208800.0,14.08,14.1,14.07,14.09,208800.0
2013-02-20 15:35:00,14.09,14.11,14.09,14.1,36800.0,14.09,14.11,14.09,14.1,36800.0
2013-02-20 15:40:00,14.1,14.1,14.09,14.1,17100.0,14.1,14.1,14.09,14.1,17100.0
2013-02-20 15:45:00,14.1,14.12,14.08,14.12,285600.0,14.1,14.12,14.08,14.12,285600.0
2013-02-20 15:50:00,14.12,14.14,14.11,14.14,110400.0,14.12,14.14,14.11,14.14,110400.0
2013-02-20 15:55:00,14.14,14.15,14.12,14.13,416800.0,14.14,14.15,14.12,14.13,416800.0
2013-02-21 09:30:00,14.14,14.2,14.13,14.2,99300.0,14.14,14.2,14.13,14.2,99300.0
2013-02-21 09:35:00,14.19,14.31,14.18,14.31,78500.0,14.19,14.31,14.18,14.31,78500.0
2013-02-21 09:40:00,14.3,14.31,14.21,14.24,197700.0,14.3,14.31,14.21,14.24,197700.0
2013-02-21 09:45:00,14.23,14.27,14.2,14.25,268300.0,14.23,14.27,14.2,14.25,268300.0
2013-02-21 09:50:00,14.25,14.26,14.19,14.22,91300.0,14.25,14.26,14.19,14.22,91300.0
2013-02-21 09:55:00,14.21,14.22,14.19,14.21,78800.0,14.21,14.22,14.19,14.21,78800.0
2013-02-21 10:00:00,14.2,14.25,14.19,14.23,170800.0,14.2,14.25,14.19,14.23,170800.0
2013-02-21 10:05:00,14.24,14.27,14.22,14.26,80600.0,14.24,14.27,14.22,14.26,80600.0
2013-02-21 10:10:00,14.27,14.35,14.27,14.32,67700.0,14.27,14.35,14.27,14.32,67700.0
2013-02-21 10:15:00,14.32,14.32,14.29,14.31,83400.0,14.32,14.32,14.29,14.31,83400.0
2013-02-21 10:20:00,14.31,14.35,14.31,14.35,36400.0,14.31,14.35,14.31,14.35,36400.0
2013-02-21 10:25:00,14.35,14.35,14.32,14.34,60400.0,14.35,14.35,14.32,14.34,60400.0
2013-02-21 10:30:00,14.34,14.37,14.33,14.35,96700.0,14.34,14.37,14.33,14.35,96700.0
2013-02-21 10:35:00,14.35,14.37,14.35,14.37,50900.0,14.35,14.37,14.35,14.37,50900.0
2013-02-21 10:40:00,14.37,14.4,14.36,14.4,57300.0,14.37,14.4,14.36,14.4,57300.0
2013-02-21 10:45:00,14.4,14.43,14.39,14.43,85300.0,14.4,14.43,14.39,14.43,85300.0
2013-02-21 10:50:00,14.42,14.44,14.4,14.41,76200.0,14.42,14.44,14.4,14.41,76200.0
2013-02-21 10:55:00,14.41,14.41,14.4,14.4,4700.0,14.41,14.41,14.4,14.4,4700.0
2013-02-21 11:00:00,14.41,14.42,14.4,14.41,84900.0,14.41,14.42,14.4,14.41,84900.0
2013-02-21 11:05:00,14.41,14.42,14.41,14.41,16400.0,14.41,14.42,14.41,14.41,16400.0
2013-02-21 11:10:00,14.41,14.42,14.39,14.39,56300.0,14.41,14.42,14.39,14.39,56300.0
2013-02-21 11:15:00,14.38,14.41,14.38,14.4,33500.0,14.38,14.41,14.38,14.4,33500.0
2013-02-21 11:20:00,14.4,14.42,14.39,14.41,29800.0,14.4,14.42,14.39,14.41,29800.0
2013-02-21 11:25:00,14.42,14.43,14.41,14.42,55800.0,14.42,14.43,14.41,14.42,55800.0
2013-02-21 11:30:00,14.42,14.43,14.4,14.41,43100.0,14.42,14.43,14.4,14.41,43100.0
2013-02-21 11:35:00,14.41,14.42,14.4,14.4,46700.0,14.41,14.42,14.4,14.4,46700.0
2013-02-21 11:40:00,14.4,14.43,14.4,14.42,64600.0,14.4,14.43,14.4,14.42,64600.0
2013-02-21 11:45:00,14.42,14.44,14.42,14.42,60900.0,14.42,14.44,14.42,14.42,60900.0
2013-02-21 11:50:00,14.43,14.43,14.4,14.4,61300.0,14.43,14.43,14.4,14.4,61300.0
2013-02-21 11:55:00,14.4,14.4,14.35,14.35,28800.0,14.4,14.4,14.35,14.35,28800.0
2013-02-21 12:00:00,14.36,14.36,14.31,14.31,21000.0,14.36,14.36,14.31,14.31,21000.0
2013-02-21 12:05:00,14.31,14.32,14.3,14.32,25700.0,14.31,14.32,14.3,14.32,25700.0
2013-02-21 12:10:00,14.32,14.33,14.29,14.3,59400.0,14.32,14.33,14.29,14.3,59400.0
2013-02-21 12:15:00,14.29,14.29,14.25,14.28,38800.0,14.29,14.29,14.25,14.28,38800.0
2013-02-21 12:20:00,14.27,14.28,14.26,14.27,12400.0,14.27,14.28,14.26,14.27,12400.0
2013-02-21 12:25:00,14.27,14.27,14.26,14.26,5300.0,14.27,14.27,14.26,14.26,5300.0
2013-02-21 12:30:00,14.26,14.27,14.25,14.26,5800.0,14.26,14.27,14.25,14.26,5800.0
2013-02-21 12:35:00,14.26,14.26,14.24,14.25,7100.0,14.26,14.26,14.24,14.25,7100.0
2013-02-21 12:40:00,14.24,14.25,14.23,14.23,14800.0,14.24,14.25,14.23,14.23,14800.0
2013-02-21 12:45:00,14.23,14.27,14.23,14.27,100800.0,14.23,14.27,14.23,14.27,100800.0
2013-02-21 12:50:00,14.26,14.27,14.26,14.27,5000.0,14.26,14.27,14.26,14.27,5000.0
2013-02-21 12:55:00,14.26,14.32,14.26,14.3,56500.0,14.26,14.32,14.26,14.3,56500.0
2013-02-21 13:00:00,14.31,14.31,14.29,14.31,24600.0,14.31,14.31,14.29,14.31,24600.0
2013-02-21 13:05:00,14.3,14.31,14.29,14.3,25100.0,14.3,14.31,14.29,14.3,25100.0
2013-02-21 13:10:00,14.29,14.29,14.26,14.27,72500.0,14.29,14.29,14.26,14.27,72500.0
2013-02-21 13:15:00,14.27,14.29,14.26,14.27,26400.0,14.27,14.29,14.26,14.27,26400.0
2013-02-21 13:20:00,14.27,14.29,14.27,14.29,37900.0,14.27,14.29,14.27,14.29,37900.0
2013-02-21 13:25:00,14.28,14.29,14.27,14.29,21300.0,14.28,14.29,14.27,14.29,21300.0
2013-02-21 13:30:00,14.28,14.29,14.27,14.27,31000.0,14.28,14.29,14.27,14.27,31000.0
2013-02-21 13:35:00,14.27,14.28,14.26,14.26,15400.0,14.27,14.28,14.26,14.26,15400.0
2013-02-21 13:40:00,14.27,14.27,14.22,14.23,13700.0,14.27,14.27,14.22,14.23,13700.0
2013-02-21 13:45:00,14.22,14.25,14.22,14.22,40100.0,14.22,14.25,14.22,14.22,40100.0
2013-02-21 13:50:00,14.22,14.23,14.2,14.23,29400.0,14.22,14.23,14.2,14.23,29400.0
2013-02-21 13:55:00,14.23,14.23,14.22,14.23,12000.0,14.23,14.23,14.22,14.23,12000.0
2013-02-21 14:00:00,14.23,14.23,14.21,14.22,60400.0,14.23,14.23,14.21,14.22,60400.0
2013-02-21 14:05:00,14.22,14.22,14.2,14.22,26500.0,14.22,14.22,14.2,14.22,26500.0
2013-02-21 14:10:00,14.22,14.22,14.21,14.22,8300.0,14.22,14.22,14.21,14.22,8300.0
2013-02-21 14:15:00,14.21,14.23,14.21,14.22,22700.0,14.21,14.23,14.21,14.22,22700.0
2013-02-21 14:20:00,14.22,14.23,14.21,14.22,51400.0,14.22,14.23,14.21,14.22,51400.0
2013-02-21 14:25:00,14.22,14.23,14.21,14.23,23200.0,14.22,14.23,14.21,14.23,23200.0
2013-02-21 14:30:00,14.23,14.28,14.23,14.28,50100.0,14.23,14.28,14.23,14.28,50100.0
2013-02-21 14:35:00,14.28,14.28,14.26,14.26,9500.0,14.28,14.28,14.26,14.26,9500.0
2013-02-21 14:40:00,14.26,14.27,14.25,14.25,50400.0,14.26,14.27,14.25,14.25,50400.0
2013-02-21 14:45:00,14.25,14.27,14.25,14.26,50000.0,14.25,14.27,14.25,14.26,50000.0
2013-02-21 14:50:00,14.26,14.26,14.25,14.25,25100.0,14.26,14.26,14.25,14.25,25100.0
2013-02-21 14:55:00,14.25,14.28,14.25,14.26,61300.0,14.25,14.28,14.25,14.26,61300.0
2013-02-21 15:00:00,14.25,14.27,14.24,14.27,107500.0,14.25,14.27,14.24,14.27,107500.0
2013-02-21 15:05:00,14.27,14.31,14.27,14.28,73200.0,14.27,14.31,14.27,14.28,73200.0
2013-02-21 15:10:00,14.29,14.29,14.26,14.28,40100.0,14.29,14.29,14.26,14.28,40100.0
2013-02-21 15:15:00,14.29,14.31,14.29,14.3,114200.0,14.29,14.31,14.29,14.3,114200.0
2013-02-21 15:20:00,14.3,14.31,14.3,14.3,23200.0,14.3,14.31,14.3,14.3,23200.0
2013-02-21 15:25:00,14.3,14.31,14.3,14.31,18900.0,14.3,14.31,14.3,14.31,18900.0
2013-02-21 15:30:00,14.3,14.36,14.3,14.35,156400.0,14.3,14.36,14.3,14.35,156400.0
2013-02-21 15:35:00,14.35,14.35,14.32,14.34,97900.0,14.35,14.35,14.32,14.34,97900.0
2013-02-21 15:40:00,14.33,14.34,14.28,14.28,49800.0,14.33,14.34,14.28,14.28,49800.0
2013-02-21 15:45:00,14.28,14.3,14.25,14.25,115500.0,14.28,14.3,14.25,14.25,115500.0
2013-02-21 15:50:00,14.25,14.28,14.24,14.24,110200.0,14.25,14.28,14.24,14.24,110200.0
2013-02-21 15:55:00,14.24,14.26,14.23,14.23,206900.0,14.24,14.26,14.23,14.23,206900.0
2013-02-22 09:30:00,14.27,14.38,14.23,14.34,34200.0,14.27,14.38,14.23,14.34,34200.0
2013-02-22 09:35:00,14.38,14.42,14.35,14.38,37200.0,14.38,14.42,14.35,14.38,37200.0
2013-02-22 09:40:00,14.39,14.39,14.31,14.32,36400.0,14.39,14.39,14.31,14.32,36400.0
2013-02-22 09:45:00,14.32,14.32,14.26,14.27,51000.0,14.32,14.32,14.26,14.27,51000.0
2013-02-22 09:50:00,14.28,14.3,14.27,14.29,39000.0,14.28,14.3,14.27,14.29,39000.0
2013-02-22 09:55:00,14.3,14.33,14.29,14.31,20200.0,14.3,14.33,14.29,14.31,20200.0
2013-02-22 10:00:00,14.32,14.35,14.31,14.31,19200.0,14.32,14.35,14.31,14.31,19200.0
2013-02-22 10:05:00,14.31,14.38,14.31,14.38,41200.0,14.31,14.38,14.31,14.38,41200.0
2013-02-22 10:10:00,14.38,14.39,14.32,14.34,362600.0,14.38,14.39,14.32,14.34,362600.0
2013-02-22 10:15:00,14.34,14.38,14.34,14.37,14400.0,14.34,14.38,14.34,14.37,14400.0
2013-02-22 10:20:00,14.38,14.38,14.36,14.37,27000.0,14.38,14.38,14.36,14.37,27000.0
2013-02-22 10:25:00,14.37,14.37,14.36,14.36,8200.0,14.37,14.37,14.36,14.36,8200.0
2013-02-22 10:30:00,14.36,14.37,14.32,14.32,27800.0,14.36,14.37,14.32,14.32,27800.0
2013-02-22 10:35:00,14.32,14.35,14.31,14.34,60000.0,14.32,14.35,14.31,14.34,60000.0
2013-02-22 10:40:00,14.34,14.35,14.33,14.35,12800.0,14.34,14.35,14.33,14.35,12800.0
2013-02-22 10:45:00,14.36,14.38,14.35,14.36,20000.0,14.36,14.38,14.35,14.36,20000.0
2013-02-22 10:50:00,14.36,14.36,14.32,14.33,33400.0,14.36,14.36,14.32,14.33,33400.0
2013-02-22 10:55:00,14.33,14.33,14.3,14.3,9600.0,14.33,14.33,14.3,14.3,9600.0
2013-02-22 11:00:00,14.3,14.31,14.29,14.31,29200.0,14.3,14.31,14.29,14.31,29200.0
2013-02-22 11:05:00,14.31,14.32,14.31,14.31,12600.0,14.31,14.32,14.31,14.31,12600.0
2013-02-22 11:10:00,14.32,14.32,14.28,14.3,20600.0,14.32,14.32,14.28,14.3,20600.0
2013-02-22 11:15:00,14.3,14.3,14.28,14.28,12800.0,14.3,14.3,14.28,14.28,12800.0
2013-02-22 11:20:00,14.29,14.29,14.26,14.28,30800.0,14.29,14.29,14.26,14.28,30800.0
2013-02-22 11:25:00,14.28,14.31,14.27,14.3,21800.0,14.28,14.31,14.27,14.3,21800.0
2013-02-22 11:30:00,14.3,14.31,14.29,14.29,15000.0,14.3,14.31,14.29,14.29,15000.0
2013-02-22 11:35:00,14.3,14.32,14.29,14.31,28200.0,14.3,14.32,14.29,14.31,28200.0
2013-02-22 11:40:00,14.31,14.33,14.31,14.32,19000.0,14.31,14.33,14.31,14.32,19000.0
2013-02-22 11:45:00,14.32,14.32,14.3,14.31,23600.0,14.32,14.32,14.3,14.31,23600.0
2013-02-22 11:50:00,14.31,14.31,14.3,14.31,10800.0,14.31,14.31,14.3,14.31,10800.0
2013-02-22 11:55:00,14.31,14.31,14.3,14.31,10000.0,14.31,14.31,14.3,14.31,10000.0
2013-02-22 12:00:00,14.31,14.31,14.3,14.31,12400.0,14.31,14.31,14.3,14.31,12400.0
2013-02-22 12:05:00,14.31,14.31,14.28,14.28,49600.0,14.31,14.31,14.28,14.28,49600.0
2013-02-22 12:10:00,14.28,14.29,14.28,14.29,12600.0,14.28,14.29,14.28,14.29,12600.0
2013-02-22 12:15:00,14.29,14.29,14.28,14.29,10600.0,14.29,14.29,14.28,14.29,10600.0
2013-02-22 12:20:00,14.28,14.29,14.28,14.29,5400.0,14.28,14.29,14.28,14.29,5400.0
2013-02-22 12:25:00,14.29,14.29,14.28,14.28,9600.0,14.29,14.29,14.28,14.28,9600.0
2013-02-22 12:30:00,14.29,14.29,14.28,14.29,11800.0,14.29,14.29,14.28,14.29,11800.0
2013-02-22 12:35:00,14.29,14.29,14.28,14.28,11400.0,14.29,14.29,14.28,14.28,11400.0
2013-02-22 12:40:00,14.29,14.31,14.29,14.31,56200.0,14.29,14.31,14.29,14.31,56200.0
2013-02-22 12:45:00,14.31,14.34,14.31,14.33,26600.0,14.31,14.34,14.31,14.33,26600.0
2013-02-22 12:50:00,14.33,14.38,14.33,14.38,96400.0,14.33,14.38,14.33,14.38,96400.0
2013-02-22 12:55:00,14.38,14.39,14.37,14.38,34600.0,14.38,14.39,14.37,14.38,34600.0
2013-02-22 13:00:00,14.37,14.38,14.34,14.34,43400.0,14.37,14.38,14.34,14.34,43400.0
2013-02-22 13:05:00,14.34,14.34,14.32,14.32,20600.0,14.34,14.34,14.32,14.32,20600.0
2013-02-22 13:10:00,14.32,14.33,14.32,14.33,12200.0,14.32,14.33,14.32,14.33,12200.0
2013-02-22 13:15:00,14.33,14.33,14.31,14.31,17600.0,14.33,14.33,14.31,14.31,17600.0
2013-02-22 13:20:00,14.32,14.32,14.31,14.31,11600.0,14.32,14.32,14.31,14.31,11600.0
2013-02-22 13:25:00,14.32,14.32,14.3,14.3,23400.0,14.32,14.32,14.3,14.3,23400.0
2013-02-22 13:30:00,14.31,14.31,14.3,14.3,14000.0,14.31,14.31,14.3,14.3,14000.0
2013-02-22 13:35:00,14.3,14.31,14.3,14.3,18800.0,14.3,14.31,14.3,14.3,18800.0
2013-02-22 13:40:00,14.3,14.35,14.3,14.35,66800.0,14.3,14.35,14.3,14.35,66800.0
2013-02-22 13:45:00,14.34,14.35,14.34,14.34,10400.0,14.34,14.35,14.34,14.34,10400.0
2013-02-22 13:50:00,14.35,14.36,14.34,14.36,27400.0,14.35,14.36,14.34,14.36,27400.0
2013-02-22 13:55:00,14.36,14.37,14.35,14.37,19000.0,14.36,14.37,14.35,14.37,19000.0
2013-02-22 14:00:00,14.37,14.37,14.36,14.37,8800.0,14.37,14.37,14.36,14.37,8800.0
2013-02-22 14:05:00,14.36,14.37,14.34,14.36,67400.0,14.36,14.37,14.34,14.36,67400.0
2013-02-22 14:10:00,14.35,14.36,14.35,14.35,9800.0,14.35,14.36,14.35,14.35,9800.0
2013-02-22 14:15:00,14.36,14.36,14.35,14.35,27800.0,14.36,14.36,14.35,14.35,27800.0
2013-02-22 14:20:00,14.35,14.38,14.35,14.37,79800.0,14.35,14.38,14.35,14.37,79800.0
2013-02-22 14:25:00,14.37,14.37,14.36,14.36,37800.0,14.37,14.37,14.36,14.36,37800.0
2013-02-22 14:30:00,14.36,14.37,14.33,14.33,45800.0,14.36,14.37,14.33,14.33,45800.0
2013-02-22 14:35:00,14.33,14.34,14.32,14.32,39400.0,14.33,14.34,14.32,14.32,39400.0
2013-02-22 14:40:00,14.31,14.32,14.29,14.3,52400.0,14.31,14.32,14.29,14.3,52400.0
2013-02-22 14:45:00,14.29,14.3,14.29,14.29,18000.0,14.29,14.3,14.29,14.29,18000.0
2013-02-22 14:50:00,14.29,14.3,14.29,14.29,26200.0,14.29,14.3,14.29,14.29,26200.0
2013-02-22 14:55:00,14.29,14.29,14.28,14.29,93400.0,14.29,14.29,14.28,14.29,93400.0
2013-02-22 15:00:00,14.28,14.29,14.28,14.28,17400.0,14.28,14.29,14.28,14.28,17400.0
2013-02-22 15:05:00,14.28,14.31,14.28,14.31,76600.0,14.28,14.31,14.28,14.31,76600.0
2013-02-22 15:10:00,14.31,14.31,14.3,14.31,6000.0,14.31,14.31,14.3,14.31,6000.0
2013-02-22 15:15:00,14.31,14.31,14.3,14.31,30600.0,14.31,14.31,14.3,14.31,30600.0
2013-02-22 15:20:00,14.31,14.31,14.29,14.29,73800.0,14.31,14.31,14.29,14.29,73800.0
2013-02-22 15:25:00,14.29,14.33,14.29,14.32,101200.0,14.29,14.33,14.29,14.32,101200.0
2013-02-22 15:30:00,14.32,14.34,14.31,14.33,42800.0,14.32,14.34,14.31,14.33,42800.0
2013-02-22 15:35:00,14.34,14.34,14.33,14.34,12800.0,14.34,14.34,14.33,14.34,12800.0
2013-02-22 15:40:00,14.34,14.35,14.33,14.35,67800.0,14.34,14.35,14.33,14.35,67800.0
2013-02-22 15:45:00,14.35,14.36,14.34,14.34,72400.0,14.35,14.36,14.34,14.34,72400.0
2013-02-22 15:50:00,14.35,14.35,14.34,14.34,53800.0,14.35,14.35,14.34,14.34,53800.0
2013-02-22 15:55:00,14.35,14.37,14.34,14.37,255200.0,14.35,14.37,14.34,14.37,255200.0
2013-02-25 09:30:00,14.42,14.46,14.39,14.46,25400.0,14.42,14.46,14.39,14.46,25400.0
2013-02-25 09:35:00,14.45,14.48,14.45,14.48,31900.0,14.45,14.48,14.45,14.48,31900.0
2013-02-25 09:40:00,14.47,14.5,14.45,14.49,44000.0,14.47,14.5,14.45,14.49,44000.0
2013-02-25 09:45:00,14.49,14.5,14.46,14.48,10400.0,14.49,14.5,14.46,14.48,10400.0
2013-02-25 09:50:00,14.46,14.49,14.45,14.48,69400.0,14.46,14.49,14.45,14.48,69400.0
2013-02-25 09:55:00,14.48,14.51,14.47,14.51,69700.0,14.48,14.51,14.47,14.51,69700.0
2013-02-25 10:00:00,14.51,14.52,14.5,14.51,38300.0,14.51,14.52,14.5,14.51,38300.0
2013-02-25 10:05:00,14.51,14.54,14.5,14.51,45300.0,14.51,14.54,14.5,14.51,45300.0
2013-02-25 10:10:00,14.5,14.5,14.47,14.47,6800.0,14.5,14.5,14.47,14.47,6800.0
2013-02-25 10:15:00,14.47,14.47,14.42,14.47,139000.0,14.47,14.47,14.42,14.47,139000.0
2013-02-25 10:20:00,14.47,14.5,14.43,14.44,131800.0,14.47,14.5,14.43,14.44,131800.0
2013-02-25 10:25:00,14.44,14.47,14.43,14.44,24300.0,14.44,14.47,14.43,14.44,24300.0
2013-02-25 10:30:00,14.43,14.46,14.43,14.45,8000.0,14.43,14.46,14.43,14.45,8000.0
2013-02-25 10:35:00,14.44,14.45,14.4,14.4,21700.0,14.44,14.45,14.4,14.4,21700.0
2013-02-25 10:40:00,14.4,14.4,14.36,14.4,30000.0,14.4,14.4,14.36,14.4,30000.0
2013-02-25 10:45:00,14.4,14.4,14.34,14.34,29900.0,14.4,14.4,14.34,14.34,29900.0
2013-02-25 10:50:00,14.35,14.35,14.29,14.31,54100.0,14.35,14.35,14.29,14.31,54100.0
2013-02-25 10:55:00,14.31,14.33,14.31,14.33,12900.0,14.31,14.33,14.31,14.33,12900.0
2013-02-25 11:00:00,14.32,14.36,14.3,14.36,40300.0,14.32,14.36,14.3,14.36,40300.0
2013-02-25 11:05:00,14.35,14.41,14.34,14.41,13900.0,14.35,14.41,14.34,14.41,13900.0
2013-02-25 11:10:00,14.4,14.4,14.37,14.38,9300.0,14.4,14.4,14.37,14.38,9300.0
2013-02-25 11:15:00,14.38,14.41,14.38,14.38,20800.0,14.38,14.41,14.38,14.38,20800.0
2013-02-25 11:20:00,14.37,14.38,14.36,14.38,12800.0,14.37,14.38,14.36,14.38,12800.0
2013-02-25 11:25:00,14.39,14.41,14.38,14.39,10400.0,14.39,14.41,14.38,14.39,10400.0
2013-02-25 11:30:00,14.4,14.4,14.38,14.38,7200.0,14.4,14.4,14.38,14.38,7200.0
2013-02-25 11:35:00,14.37,14.37,14.33,14.35,19600.0,14.37,14.37,14.33,14.35,19600.0
2013-02-25 11:40:00,14.34,14.35,14.33,14.35,4400.0,14.34,14.35,14.33,14.35,4400.0
2013-02-25 11:45:00,14.35,14.35,14.32,14.32,10800.0,14.35,14.35,14.32,14.32,10800.0
2013-02-25 11:50:00,14.32,14.32,14.3,14.32,4200.0,14.32,14.32,14.3,14.32,4200.0
2013-02-25 11:55:00,14.32,14.32,14.29,14.31,4300.0,14.32,14.32,14.29,14.31,4300.0
2013-02-25 12:00:00,14.31,14.31,14.28,14.3,3500.0,14.31,14.31,14.28,14.3,3500.0
2013-02-25 12:05:00,14.31,14.32,14.3,14.31,3500.0,14.31,14.32,14.3,14.31,3500.0
2013-02-25 12:10:00,14.31,14.33,14.31,14.32,3800.0,14.31,14.33,14.31,14.32,3800.0
2013-02-25 12:15:00,14.32,14.32,14.31,14.31,8400.0,14.32,14.32,14.31,14.31,8400.0
2013-02-25 12:20:00,14.31,14.32,14.31,14.31,1600.0,14.31,14.32,14.31,14.31,1600.0
2013-02-25 12:25:00,14.31,14.32,14.3,14.32,2600.0,14.31,14.32,14.3,14.32,2600.0
2013-02-25 12:30:00,14.32,14.34,14.3,14.34,23900.0,14.32,14.34,14.3,14.34,23900.0
2013-02-25 12:35:00,14.34,14.35,14.34,14.34,17300.0,14.34,14.35,14.34,14.34,17300.0
2013-02-25 12:40:00,14.35,14.35,14.33,14.34,7200.0,14.35,14.35,14.33,14.34,7200.0
2013-02-25 12:45:00,14.34,14.4,14.34,14.39,27800.0,14.34,14.4,14.34,14.39,27800.0
2013-02-25 12:50:00,14.39,14.4,14.38,14.39,11300.0,14.39,14.4,14.38,14.39,11300.0
2013-02-25 12:55:00,14.38,14.4,14.38,14.4,10800.0,14.38,14.4,14.38,14.4,10800.0
2013-02-25 13:00:00,14.39,14.4,14.38,14.38,9800.0,14.39,14.4,14.38,14.38,9800.0
2013-02-25 13:05:00,14.38,14.39,14.37,14.38,31900.0,14.38,14.39,14.37,14.38,31900.0
2013-02-25 13:10:00,14.39,14.4,14.38,14.39,16300.0,14.39,14.4,14.38,14.39,16300.0
2013-02-25 13:15:00,14.4,14.4,14.38,14.39,10900.0,14.4,14.4,14.38,14.39,10900.0
2013-02-25 13:20:00,14.38,14.39,14.38,14.38,10900.0,14.38,14.39,14.38,14.38,10900.0
2013-02-25 13:25:00,14.39,14.39,14.37,14.38,4100.0,14.39,14.39,14.37,14.38,4100.0
2013-02-25 13:30:00,14.37,14.38,14.36,14.37,21100.0,14.37,14.38,14.36,14.37,21100.0
2013-02-25 13:35:00,14.37,14.38,14.36,14.38,8300.0,14.37,14.38,14.36,14.38,8300.0
2013-02-25 13:40:00,14.38,14.38,14.35,14.36,4000.0,14.38,14.38,14.35,14.36,4000.0
2013-02-25 13:45:00,14.35,14.36,14.34,14.35,2600.0,14.35,14.36,14.34,14.35,2600.0
2013-02-25 13:50:00,14.35,14.36,14.34,14.34,18700.0,14.35,14.36,14.34,14.34,18700.0
2013-02-25 13:55:00,14.35,14.35,14.32,14.33,8900.0,14.35,14.35,14.32,14.33,8900.0
2013-02-25 14:00:00,14.33,14.34,14.31,14.32,11000.0,14.33,14.34,14.31,14.32,11000.0
2013-02-25 14:05:00,14.32,14.33,14.3,14.33,12500.0,14.32,14.33,14.3,14.33,12500.0
2013-02-25 14:10:00,14.33,14.35,14.32,14.35,20100.0,14.33,14.35,14.32,14.35,20100.0
2013-02-25 14:15:00,14.34,14.35,14.32,14.34,14000.0,14.34,14.35,14.32,14.34,14000.0
2013-02-25 14:20:00,14.33,14.34,14.33,14.34,8300.0,14.33,14.34,14.33,14.34,8300.0
2013-02-25 14:25:00,14.34,14.34,14.33,14.34,6800.0,14.34,14.34,14.33,14.34,6800.0
2013-02-25 14:30:00,14.34,14.35,14.34,14.35,14600.0,14.34,14.35,14.34,14.35,14600.0
2013-02-25 14:35:00,14.35,14.35,14.34,14.34,6600.0,14.35,14.35,14.34,14.34,6600.0
2013-02-25 14:40:00,14.34,14.35,14.33,14.34,18600.0,14.34,14.35,14.33,14.34,18600.0
2013-02-25 14:45:00,14.34,14.34,14.31,14.32,14400.0,14.34,14.34,14.31,14.32,14400.0
2013-02-25 14:50:00,14.31,14.33,14.31,14.32,12300.0,14.31,14.33,14.31,14.32,12300.0
2013-02-25 14:55:00,14.33,14.35,14.33,14.33,14400.0,14.33,14.35,14.33,14.33,14400.0
2013-02-25 15:00:00,14.33,14.34,14.32,14.33,10900.0,14.33,14.34,14.32,14.33,10900.0
2013-02-25 15:05:00,14.33,14.34,14.33,14.34,10200.0,14.33,14.34,14.33,14.34,10200.0
2013-02-25 15:10:00,14.34,14.34,14.31,14.31,23600.0,14.34,14.34,14.31,14.31,23600.0
2013-02-25 15:15:00,14.32,14.32,14.3,14.3,9300.0,14.32,14.32,14.3,14.3,9300.0
2013-02-25 15:20:00,14.3,14.3,14.28,14.3,40200.0,14.3,14.3,14.28,14.3,40200.0
2013-02-25 15:25:00,14.3,14.3,14.26,14.28,29100.0,14.3,14.3,14.26,14.28,29100.0
2013-02-25 15:30:00,14.28,14.28,14.25,14.26,17500.0,14.28,14.28,14.25,14.26,17500.0
2013-02-25 15:35:00,14.25,14.29,14.25,14.26,43700.0,14.25,14.29,14.25,14.26,43700.0
2013-02-25 15:40:00,14.26,14.26,14.22,14.22,39900.0,14.26,14.26,14.22,14.22,39900.0
2013-02-25 15:45:00,14.22,14.24,14.22,14.23,37100.0,14.22,14.24,14.22,14.23,37100.0
2013-02-25 15:50:00,14.23,14.23,14.18,14.2,129500.0,14.23,14.23,14.18,14.2,129500.0
2013-02-25 15:55:00,14.2,14.2,14.18,14.19,100600.0,14.2,14.2,14.18,14.19,100600.0
2013-02-26 09:30:00,14.12,14.19,14.01,14.16,32400.0,14.12,14.19,14.01,14.16,32400.0
2013-02-26 09:35:00,14.15,14.18,14.13,14.13,22500.0,14.15,14.18,14.13,14.13,22500.0
2013-02-26 09:40:00,14.13,14.22,14.12,14.19,248300.0,14.13,14.22,14.12,14.19,248300.0
2013-02-26 09:45:00,14.17,14.17,14.09,14.12,106700.0,14.17,14.17,14.09,14.12,106700.0
2013-02-26 09:50:00,14.12,14.15,14.11,14.13,29300.0,14.12,14.15,14.11,14.13,29300.0
2013-02-26 09:55:00,14.13,14.14,14.12,14.13,5500.0,14.13,14.14,14.12,14.13,5500.0
2013-02-26 10:00:00,14.14,14.23,14.14,14.19,44000.0,14.14,14.23,14.14,14.19,44000.0
2013-02-26 10:05:00,14.2,14.21,14.16,14.16,22300.0,14.2,14.21,14.16,14.16,22300.0
2013-02-26 10:10:00,14.16,14.17,14.12,14.13,9100.0,14.16,14.17,14.12,14.13,9100.0
2013-02-26 10:15:00,14.13,14.16,14.13,14.15,36000.0,14.13,14.16,14.13,14.15,36000.0
2013-02-26 10:20:00,14.15,14.15,14.08,14.12,27200.0,14.15,14.15,14.08,14.12,27200.0
2013-02-26 10:25:00,14.12,14.14,14.09,14.1,17100.0,14.12,14.14,14.09,14.1,17100.0
2013-02-26 10:30:00,14.09,14.1,14.08,14.08,9000.0,14.09,14.1,14.08,14.08,9000.0
2013-02-26 10:35:00,14.08,14.1,14.08,14.1,12200.0,14.08,14.1,14.08,14.1,12200.0
2013-02-26 10:40:00,14.1,14.1,14.07,14.07,11900.0,14.1,14.1,14.07,14.07,11900.0
2013-02-26 10:45:00,14.07,14.1,14.06,14.1,23000.0,14.07,14.1,14.06,14.1,23000.0
2013-02-26 10:50:00,14.1,14.1,14.07,14.1,38700.0,14.1,14.1,14.07,14.1,38700.0
2013-02-26 10:55:00,14.09,14.09,14.04,14.04,54500.0,14.09,14.09,14.04,14.04,54500.0
2013-02-26 11:00:00,14.04,14.04,13.99,13.99,70900.0,14.04,14.04,13.99,13.99,70900.0
2013-02-26 11:05:00,13.99,14.0,13.97,13.97,21300.0,13.99,14.0,13.97,13.97,21300.0
2013-02-26 11:10:00,13.97,14.0,13.96,13.99,31300.0,13.97,14.0,13.96,13.99,31300.0
2013-02-26 11:15:00,13.99,14.03,13.99,14.02,18300.0,13.99,14.03,13.99,14.02,18300.0
2013-02-26 11:20:00,14.02,14.02,13.98,13.98,14900.0,14.02,14.02,13.98,13.98,14900.0
2013-02-26 11:25:00,13.99,14.01,13.98,13.98,32400.0,13.99,14.01,13.98,13.98,32400.0
2013-02-26 11:30:00,13.98,14.0,13.97,13.99,17400.0,13.98,14.0,13.97,13.99,17400.0
2013-02-26 11:35:00,13.99,13.99,13.97,13.97,15600.0,13.99,13.99,13.97,13.97,15600.0
2013-02-26 11:40:00,13.97,13.98,13.95,13.96,26900.0,13.97,13.98,13.95,13.96,26900.0
2013-02-26 11:45:00,13.96,13.96,13.95,13.96,11900.0,13.96,13.96,13.95,13.96,11900.0
2013-02-26 11:50:00,13.95,13.97,13.95,13.96,22400.0,13.95,13.97,13.95,13.96,22400.0
2013-02-26 11:55:00,13.95,13.96,13.94,13.94,7600.0,13.95,13.96,13.94,13.94,7600.0
2013-02-26 12:00:00,13.94,13.98,13.92,13.98,35300.0,13.94,13.98,13.92,13.98,35300.0
2013-02-26 12:05:00,13.97,13.98,13.95,13.96,18800.0,13.97,13.98,13.95,13.96,18800.0
2013-02-26 12:10:00,13.95,13.96,13.94,13.94,11500.0,13.95,13.96,13.94,13.94,11500.0
2013-02-26 12:15:00,13.95,13.96,13.94,13.95,18000.0,13.95,13.96,13.94,13.95,18000.0
2013-02-26 12:20:00,13.95,13.95,13.94,13.95,15800.0,13.95,13.95,13.94,13.95,15800.0
2013-02-26 12:25:00,13.95,13.97,13.94,13.95,32300.0,13.95,13.97,13.94,13.95,32300.0
2013-02-26 12:30:00,13.94,13.98,13.94,13.97,31900.0,13.94,13.98,13.94,13.97,31900.0
2013-02-26 12:35:00,13.97,13.99,13.96,13.98,61100.0,13.97,13.99,13.96,13.98,61100.0
2013-02-26 12:40:00,13.99,13.99,13.96,13.96,27300.0,13.99,13.99,13.96,13.96,27300.0
2013-02-26 12:45:00,13.96,13.97,13.96,13.97,12100.0,13.96,13.97,13.96,13.97,12100.0
2013-02-26 12:50:00,13.97,13.99,13.97,13.98,47700.0,13.97,13.99,13.97,13.98,47700.0
2013-02-26 12:55:00,13.99,13.99,13.98,13.99,1700.0,13.99,13.99,13.98,13.99,1700.0
2013-02-26 13:00:00,13.98,14.05,13.98,14.05,51000.0,13.98,14.05,13.98,14.05,51000.0
2013-02-26 13:05:00,14.05,14.05,14.03,14.03,9600.0,14.05,14.05,14.03,14.03,9600.0
2013-02-26 13:10:00,14.03,14.03,14.01,14.02,11800.0,14.03,14.03,14.01,14.02,11800.0
2013-02-26 13:15:00,14.02,14.03,14.0,14.0,41600.0,14.02,14.03,14.0,14.0,41600.0
2013-02-26 13:20:00,14.0,14.01,14.0,14.01,20900.0,14.0,14.01,14.0,14.01,20900.0
2013-02-26 13:25:00,14.01,14.01,14.0,14.0,23600.0,14.01,14.01,14.0,14.0,23600.0
2013-02-26 13:30:00,14.0,14.02,14.0,14.01,17400.0,14.0,14.02,14.0,14.01,17400.0
2013-02-26 13:35:00,14.0,14.01,13.99,14.01,36100.0,14.0,14.01,13.99,14.01,36100.0
2013-02-26 13:40:00,14.01,14.04,14.0,14.02,35900.0,14.01,14.04,14.0,14.02,35900.0
2013-02-26 13:45:00,14.03,14.04,14.02,14.04,14900.0,14.03,14.04,14.02,14.04,14900.0
2013-02-26 13:50:00,14.04,14.07,14.04,14.06,42300.0,14.04,14.07,14.04,14.06,42300.0
2013-02-26 13:55:00,14.07,14.07,14.04,14.04,24100.0,14.07,14.07,14.04,14.04,24100.0
2013-02-26 14:00:00,14.04,14.07,14.04,14.07,21200.0,14.04,14.07,14.04,14.07,21200.0
2013-02-26 14:05:00,14.07,14.08,14.06,14.07,18900.0,14.07,14.08,14.06,14.07,18900.0
2013-02-26 14:10:00,14.06,14.07,14.05,14.06,13700.0,14.06,14.07,14.05,14.06,13700.0
2013-02-26 14:15:00,14.06,14.08,14.06,14.07,22800.0,14.06,14.08,14.06,14.07,22800.0
2013-02-26 14:20:00,14.07,14.1,14.07,14.08,29100.0,14.07,14.1,14.07,14.08,29100.0
2013-02-26 14:25:00,14.08,14.09,14.06,14.09,33900.0,14.08,14.09,14.06,14.09,33900.0
2013-02-26 14:30:00,14.08,14.09,14.08,14.09,5900.0,14.08,14.09,14.08,14.09,5900.0
2013-02-26 14:35:00,14.09,14.1,14.09,14.09,15100.0,14.09,14.1,14.09,14.09,15100.0
2013-02-26 14:40:00,14.09,14.09,14.07,14.08,15700.0,14.09,14.09,14.07,14.08,15700.0
2013-02-26 14:45:00,14.08,14.08,14.04,14.04,53200.0,14.08,14.08,14.04,14.04,53200.0
2013-02-26 14:50:00,14.04,14.05,14.04,14.04,4100.0,14.04,14.05,14.04,14.04,4100.0
2013-02-26 14:55:00,14.04,14.06,14.03,14.04,40800.0,14.04,14.06,14.03,14.04,40800.0
2013-02-26 15:00:00,14.04,14.05,14.03,14.04,31300.0,14.04,14.05,14.03,14.04,31300.0
2013-02-26 15:05:00,14.04,14.05,14.04,14.04,15300.0,14.04,14.05,14.04,14.04,15300.0
2013-02-26 15:10:00,14.04,14.04,14.02,14.02,39300.0,14.04,14.04,14.02,14.02,39300.0
2013-02-26 15:15:00,14.01,14.02,14.0,14.0,46200.0,14.01,14.02,14.0,14.0,46200.0
2013-02-26 15:20:00,14.0,14.01,14.0,14.0,51500.0,14.0,14.01,14.0,14.0,51500.0
2013-02-26 15:25:00,14.0,14.01,13.99,14.01,38700.0,14.0,14.01,13.99,14.01,38700.0
2013-02-26 15:30:00,14.01,14.02,14.0,14.01,67800.0,14.01,14.02,14.0,14.01,67800.0
2013-02-26 15:35:00,14.01,14.02,14.0,14.02,36100.0,14.01,14.02,14.0,14.02,36100.0
2013-02-26 15:40:00,14.02,14.05,14.02,14.04,51000.0,14.02,14.05,14.02,14.04,51000.0
2013-02-26 15:45:00,14.04,14.04,14.03,14.04,28700.0,14.04,14.04,14.03,14.04,28700.0
2013-02-26 15:50:00,14.03,14.03,14.01,14.02,97100.0,14.03,14.03,14.01,14.02,97100.0
2013-02-26 15:55:00,14.02,14.03,14.01,14.01,168700.0,14.02,14.03,14.01,14.01,168700.0
2013-02-27 09:30:00,13.99,14.02,13.95,14.02,25800.0,13.99,14.02,13.95,14.02,25800.0
2013-02-27 09:35:00,14.02,14.02,13.99,14.0,19600.0,14.02,14.02,13.99,14.0,19600.0
2013-02-27 09:40:00,14.0,14.05,14.0,14.01,39800.0,14.0,14.05,14.0,14.01,39800.0
2013-02-27 09:45:00,14.01,14.02,13.99,13.99,28800.0,14.01,14.02,13.99,13.99,28800.0
2013-02-27 09:50:00,13.99,14.01,13.98,14.01,62200.0,13.99,14.01,13.98,14.01,62200.0
2013-02-27 09:55:00,14.0,14.02,14.0,14.02,45200.0,14.0,14.02,14.0,14.02,45200.0
2013-02-27 10:00:00,14.02,14.07,14.0,14.01,74400.0,14.02,14.07,14.0,14.01,74400.0
2013-02-27 10:05:00,14.01,14.02,14.0,14.0,41600.0,14.01,14.02,14.0,14.0,41600.0
2013-02-27 10:10:00,14.01,14.03,14.01,14.02,14800.0,14.01,14.03,14.01,14.02,14800.0
2013-02-27 10:15:00,14.03,14.04,14.01,14.01,14800.0,14.03,14.04,14.01,14.01,14800.0
2013-02-27 10:20:00,14.02,14.09,14.01,14.09,45800.0,14.02,14.09,14.01,14.09,45800.0
2013-02-27 10:25:00,14.09,14.09,14.06,14.06,8200.0,14.09,14.09,14.06,14.06,8200.0
2013-02-27 10:30:00,14.07,14.08,14.07,14.07,13000.0,14.07,14.08,14.07,14.07,13000.0
2013-02-27 10:35:00,14.08,14.09,14.05,14.09,87200.0,14.08,14.09,14.05,14.09,87200.0
2013-02-27 10:40:00,14.1,14.11,14.08,14.08,30000.0,14.1,14.11,14.08,14.08,30000.0
2013-02-27 10:45:00,14.09,14.09,14.04,14.05,26600.0,14.09,14.09,14.04,14.05,26600.0
2013-02-27 10:50:00,14.05,14.07,14.04,14.07,20800.0,14.05,14.07,14.04,14.07,20800.0
2013-02-27 10:55:00,14.07,14.08,14.06,14.08,23200.0,14.07,14.08,14.06,14.08,23200.0
2013-02-27 11:00:00,14.08,14.14,14.07,14.13,625000.0,14.08,14.14,14.07,14.13,625000.0
2013-02-27 11:05:00,14.13,14.14,14.1,14.11,603600.0,14.13,14.14,14.1,14.11,603600.0
2013-02-27 11:10:00,14.12,14.17,14.11,14.17,253400.0,14.12,14.17,14.11,14.17,253400.0
2013-02-27 11:15:00,14.16,14.18,14.15,14.18,52400.0,14.16,14.18,14.15,14.18,52400.0
2013-02-27 11:20:00,14.18,14.2,14.17,14.17,54200.0,14.18,14.2,14.17,14.17,54200.0
2013-02-27 11:25:00,14.18,14.19,14.17,14.18,37600.0,14.18,14.19,14.17,14.18,37600.0
2013-02-27 11:30:00,14.18,14.18,14.16,14.17,37200.0,14.18,14.18,14.16,14.17,37200.0
2013-02-27 11:35:00,14.17,14.22,14.17,14.22,28200.0,14.17,14.22,14.17,14.22,28200.0
2013-02-27 11:40:00,14.22,14.23,14.21,14.21,20800.0,14.22,14.23,14.21,14.21,20800.0
2013-02-27 11:45:00,14.21,14.22,14.21,14.22,9200.0,14.21,14.22,14.21,14.22,9200.0
2013-02-27 11:50:00,14.22,14.25,14.22,14.24,34800.0,14.22,14.25,14.22,14.24,34800.0
2013-02-27 11:55:00,14.25,14.25,14.24,14.24,15400.0,14.25,14.25,14.24,14.24,15400.0
2013-02-27 12:00:00,14.24,14.24,14.24,14.24,1200.0,14.24,14.24,14.24,14.24,1200.0
2013-02-27 12:05:00,14.24,14.27,14.24,14.27,117200.0,14.24,14.27,14.24,14.27,117200.0
2013-02-27 12:10:00,14.26,14.27,14.24,14.27,51400.0,14.26,14.27,14.24,14.27,51400.0
2013-02-27 12:15:00,14.27,14.28,14.27,14.28,13000.0,14.27,14.28,14.27,14.28,13000.0
2013-02-27 12:20:00,14.28,14.33,14.27,14.29,107200.0,14.28,14.33,14.27,14.29,107200.0
2013-02-27 12:25:00,14.29,14.31,14.28,14.3,50000.0,14.29,14.31,14.28,14.3,50000.0
2013-02-27 12:30:00,14.3,14.34,14.29,14.33,57600.0,14.3,14.34,14.29,14.33,57600.0
2013-02-27 12:35:00,14.33,14.33,14.3,14.31,20400.0,14.33,14.33,14.3,14.31,20400.0
2013-02-27 12:40:00,14.31,14.32,14.3,14.3,133400.0,14.31,14.32,14.3,14.3,133400.0
2013-02-27 12:45:00,14.3,14.34,14.3,14.33,65400.0,14.3,14.34,14.3,14.33,65400.0
2013-02-27 12:50:00,14.33,14.33,14.29,14.3,42200.0,14.33,14.33,14.29,14.3,42200.0
2013-02-27 12:55:00,14.29,14.33,14.28,14.29,108400.0,14.29,14.33,14.28,14.29,108400.0
2013-02-27 13:00:00,14.29,14.3,14.26,14.28,42800.0,14.29,14.3,14.26,14.28,42800.0
2013-02-27 13:05:00,14.27,14.29,14.27,14.29,43000.0,14.27,14.29,14.27,14.29,43000.0
2013-02-27 13:10:00,14.28,14.3,14.27,14.29,24800.0,14.28,14.3,14.27,14.29,24800.0
2013-02-27 13:15:00,14.3,14.31,14.29,14.31,19400.0,14.3,14.31,14.29,14.31,19400.0
2013-02-27 13:20:00,14.3,14.31,14.29,14.3,14000.0,14.3,14.31,14.29,14.3,14000.0
2013-02-27 13:25:00,14.3,14.3,14.29,14.29,6200.0,14.3,14.3,14.29,14.29,6200.0
2013-02-27 13:30:00,14.3,14.3,14.28,14.29,33800.0,14.3,14.3,14.28,14.29,33800.0
2013-02-27 13:35:00,14.29,14.3,14.28,14.29,142000.0,14.29,14.3,14.28,14.29,142000.0
2013-02-27 13:40:00,14.29,14.3,14.27,14.28,578200.0,14.29,14.3,14.27,14.28,578200.0
2013-02-27 13:45:00,14.28,14.28,14.24,14.27,261600.0,14.28,14.28,14.24,14.27,261600.0
2013-02-27 13:50:00,14.27,14.28,14.25,14.27,209400.0,14.27,14.28,14.25,14.27,209400.0
2013-02-27 13:55:00,14.28,14.28,14.22,14.24,159200.0,14.28,14.28,14.22,14.24,159200.0
2013-02-27 14:00:00,14.24,14.26,14.24,14.26,38000.0,14.24,14.26,14.24,14.26,38000.0
2013-02-27 14:05:00,14.26,14.28,14.26,14.27,101400.0,14.26,14.28,14.26,14.27,101400.0
2013-02-27 14:10:00,14.27,14.28,14.24,14.25,355400.0,14.27,14.28,14.24,14.25,355400.0
2013-02-27 14:15:00,14.24,14.26,14.24,14.25,72800.0,14.24,14.26,14.24,14.25,72800.0
2013-02-27 14:20:00,14.25,14.26,14.24,14.25,68400.0,14.25,14.26,14.24,14.25,68400.0
2013-02-27 14:25:00,14.25,14.26,14.24,14.24,65600.0,14.25,14.26,14.24,14.24,65600.0
2013-02-27 14:30:00,14.24,14.24,14.22,14.22,21000.0,14.24,14.24,14.22,14.22,21000.0
2013-02-27 14:35:00,14.22,14.23,14.21,14.23,57600.0,14.22,14.23,14.21,14.23,57600.0
2013-02-27 14:40:00,14.23,14.24,14.2,14.24,134600.0,14.23,14.24,14.2,14.24,134600.0
2013-02-27 14:45:00,14.23,14.26,14.23,14.25,268200.0,14.23,14.26,14.23,14.25,268200.0
2013-02-27 14:50:00,14.25,14.27,14.24,14.27,108400.0,14.25,14.27,14.24,14.27,108400.0
2013-02-27 14:55:00,14.26,14.28,14.25,14.27,83200.0,14.26,14.28,14.25,14.27,83200.0
2013-02-27 15:00:00,14.27,14.28,14.24,14.25,116000.0,14.27,14.28,14.24,14.25,116000.0
2013-02-27 15:05:00,14.25,14.25,14.24,14.24,11200.0,14.25,14.25,14.24,14.24,11200.0
2013-02-27 15:10:00,14.24,14.27,14.23,14.27,102000.0,14.24,14.27,14.23,14.27,102000.0
2013-02-27 15:15:00,14.26,14.27,14.26,14.27,180800.0,14.26,14.27,14.26,14.27,180800.0
2013-02-27 15:20:00,14.27,14.28,14.26,14.27,266200.0,14.27,14.28,14.26,14.27,266200.0
2013-02-27 15:25:00,14.26,14.29,14.24,14.24,147400.0,14.26,14.29,14.24,14.24,147400.0
2013-02-27 15:30:00,14.24,14.27,14.24,14.25,162200.0,14.24,14.27,14.24,14.25,162200.0
2013-02-27 15:35:00,14.26,14.27,14.25,14.27,52000.0,14.26,14.27,14.25,14.27,52000.0
2013-02-27 15:40:00,14.27,14.27,14.25,14.26,65800.0,14.27,14.27,14.25,14.26,65800.0
2013-02-27 15:45:00,14.25,14.26,14.21,14.22,167400.0,14.25,14.26,14.21,14.22,167400.0
2013-02-27 15:50:00,14.21,14.23,14.21,14.23,72200.0,14.21,14.23,14.21,14.23,72200.0
2013-02-27 15:55:00,14.22,14.23,14.19,14.2,373800.0,14.22,14.23,14.19,14.2,373800.0
2013-02-28 09:30:00,14.2,14.23,14.1,14.15,94800.0,14.2,14.23,14.1,14.15,94800.0
2013-02-28 09:35:00,14.16,14.2,14.15,14.2,57200.0,14.16,14.2,14.15,14.2,57200.0
2013-02-28 09:40:00,14.2,14.21,14.18,14.2,56000.0,14.2,14.21,14.18,14.2,56000.0
2013-02-28 09:45:00,14.2,14.23,14.19,14.22,65200.0,14.2,14.23,14.19,14.22,65200.0
2013-02-28 09:50:00,14.21,14.21,14.19,14.21,155600.0,14.21,14.21,14.19,14.21,155600.0
2013-02-28 09:55:00,14.21,14.22,14.2,14.2,88200.0,14.21,14.22,14.2,14.2,88200.0
2013-02-28 10:00:00,14.2,14.21,14.18,14.19,139400.0,14.2,14.21,14.18,14.19,139400.0
2013-02-28 10:05:00,14.2,14.2,14.18,14.2,103400.0,14.2,14.2,14.18,14.2,103400.0
2013-02-28 10:10:00,14.2,14.2,14.17,14.2,112200.0,14.2,14.2,14.17,14.2,112200.0
2013-02-28 10:15:00,14.19,14.21,14.19,14.21,67400.0,14.19,14.21,14.19,14.21,67400.0
2013-02-28 10:20:00,14.2,14.23,14.2,14.22,55400.0,14.2,14.23,14.2,14.22,55400.0
2013-02-28 10:25:00,14.21,14.22,14.19,14.21,64800.0,14.21,14.22,14.19,14.21,64800.0
2013-02-28 10:30:00,14.21,14.22,14.2,14.22,24400.0,14.21,14.22,14.2,14.22,24400.0
2013-02-28 10:35:00,14.22,14.22,14.2,14.22,88200.0,14.22,14.22,14.2,14.22,88200.0
2013-02-28 10:40:00,14.21,14.22,14.2,14.2,43800.0,14.21,14.22,14.2,14.2,43800.0
2013-02-28 10:45:00,14.21,14.21,14.19,14.2,38000.0,14.21,14.21,14.19,14.2,38000.0
2013-02-28 10:50:00,14.2,14.21,14.17,14.18,31800.0,14.2,14.21,14.17,14.18,31800.0
2013-02-28 10:55:00,14.18,14.18,14.15,14.18,12000.0,14.18,14.18,14.15,14.18,12000.0
2013-02-28 11:00:00,14.18,14.19,14.17,14.19,82400.0,14.18,14.19,14.17,14.19,82400.0
2013-02-28 11:05:00,14.19,14.2,14.18,14.19,84800.0,14.19,14.2,14.18,14.19,84800.0
2013-02-28 11:10:00,14.2,14.2,14.18,14.19,44600.0,14.2,14.2,14.18,14.19,44600.0
2013-02-28 11:15:00,14.19,14.19,14.16,14.17,56200.0,14.19,14.19,14.16,14.17,56200.0
2013-02-28 11:20:00,14.17,14.17,14.16,14.17,24400.0,14.17,14.17,14.16,14.17,24400.0
2013-02-28 11:25:00,14.17,14.17,14.16,14.17,8800.0,14.17,14.17,14.16,14.17,8800.0
2013-02-28 11:30:00,14.17,14.2,14.17,14.19,68000.0,14.17,14.2,14.17,14.19,68000.0
2013-02-28 11:35:00,14.2,14.2,14.19,14.2,37200.0,14.2,14.2,14.19,14.2,37200.0
2013-02-28 11:40:00,14.2,14.2,14.19,14.2,41200.0,14.2,14.2,14.19,14.2,41200.0
2013-02-28 11:45:00,14.2,14.2,14.19,14.19,34000.0,14.2,14.2,14.19,14.19,34000.0
2013-02-28 11:50:00,14.18,14.19,14.16,14.16,88200.0,14.18,14.19,14.16,14.16,88200.0
2013-02-28 11:55:00,14.16,14.19,14.16,14.19,9600.0,14.16,14.19,14.16,14.19,9600.0
2013-02-28 12:00:00,14.19,14.2,14.18,14.2,34600.0,14.19,14.2,14.18,14.2,34600.0
2013-02-28 12:05:00,14.2,14.2,14.19,14.19,20400.0,14.2,14.2,14.19,14.19,20400.0
2013-02-28 12:10:00,14.19,14.19,14.17,14.17,47600.0,14.19,14.19,14.17,14.17,47600.0
2013-02-28 12:15:00,14.18,14.19,14.18,14.18,84400.0,14.18,14.19,14.18,14.18,84400.0
2013-02-28 12:20:00,14.19,14.2,14.17,14.19,127800.0,14.19,14.2,14.17,14.19,127800.0
2013-02-28 12:25:00,14.19,14.19,14.17,14.18,14600.0,14.19,14.19,14.17,14.18,14600.0
2013-02-28 12:30:00,14.19,14.21,14.18,14.21,51800.0,14.19,14.21,14.18,14.21,51800.0
2013-02-28 12:35:00,14.21,14.21,14.2,14.2,5200.0,14.21,14.21,14.2,14.2,5200.0
2013-02-28 12:40:00,14.21,14.22,14.2,14.2,127000.0,14.21,14.22,14.2,14.2,127000.0
2013-02-28 12:45:00,14.2,14.2,14.19,14.19,48800.0,14.2,14.2,14.19,14.19,48800.0
2013-02-28 12:50:00,14.2,14.2,14.19,14.19,29800.0,14.2,14.2,14.19,14.19,29800.0
2013-02-28 12:55:00,14.19,14.19,14.18,14.19,31600.0,14.19,14.19,14.18,14.19,31600.0
2013-02-28 13:00:00,14.19,14.19,14.18,14.18,123200.0,14.19,14.19,14.18,14.18,123200.0
2013-02-28 13:05:00,14.19,14.19,14.18,14.19,41800.0,14.19,14.19,14.18,14.19,41800.0
2013-02-28 13:10:00,14.19,14.19,14.18,14.19,15000.0,14.19,14.19,14.18,14.19,15000.0
2013-02-28 13:15:00,14.19,14.19,14.18,14.19,53600.0,14.19,14.19,14.18,14.19,53600.0
2013-02-28 13:20:00,14.19,14.19,14.18,14.19,57800.0,14.19,14.19,14.18,14.19,57800.0
2013-02-28 13:25:00,14.19,14.2,14.18,14.2,48600.0,14.19,14.2,14.18,14.2,48600.0
2013-02-28 13:30:00,14.19,14.2,14.19,14.2,12800.0,14.19,14.2,14.19,14.2,12800.0
2013-02-28 13:35:00,14.2,14.2,14.17,14.18,106400.0,14.2,14.2,14.17,14.18,106400.0
2013-02-28 13:40:00,14.19,14.19,14.17,14.18,81200.0,14.19,14.19,14.17,14.18,81200.0
2013-02-28 13:45:00,14.18,14.2,14.16,14.19,86400.0,14.18,14.2,14.16,14.19,86400.0
2013-02-28 13:50:00,14.19,14.19,14.18,14.18,40000.0,14.19,14.19,14.18,14.18,40000.0
2013-02-28 13:55:00,14.19,14.19,14.18,14.18,29000.0,14.19,14.19,14.18,14.18,29000.0
2013-02-28 14:00:00,14.19,14.19,14.17,14.17,205600.0,14.19,14.19,14.17,14.17,205600.0
2013-02-28 14:05:00,14.18,14.19,14.17,14.19,70200.0,14.18,14.19,14.17,14.19,70200.0
2013-02-28 14:10:00,14.19,14.2,14.18,14.18,413600.0,14.19,14.2,14.18,14.18,413600.0
2013-02-28 14:15:00,14.19,14.19,14.18,14.19,15000.0,14.19,14.19,14.18,14.19,15000.0
2013-02-28 14:20:00,14.19,14.19,14.18,14.19,26400.0,14.19,14.19,14.18,14.19,26400.0
2013-02-28 14:25:00,14.19,14.2,14.18,14.2,40000.0,14.19,14.2,14.18,14.2,40000.0
2013-02-28 14:30:00,14.2,14.2,14.19,14.19,62000.0,14.2,14.2,14.19,14.19,62000.0
2013-02-28 14:35:00,14.2,14.2,14.18,14.18,133400.0,14.2,14.2,14.18,14.18,133400.0
2013-02-28 14:40:00,14.18,14.2,14.16,14.17,512200.0,14.18,14.2,14.16,14.17,512200.0
2013-02-28 14:45:00,14.17,14.18,14.16,14.16,88600.0,14.17,14.18,14.16,14.16,88600.0
2013-02-28 14:50:00,14.17,14.17,14.14,14.17,85400.0,14.17,14.17,14.14,14.17,85400.0
2013-02-28 14:55:00,14.16,14.18,14.16,14.17,32400.0,14.16,14.18,14.16,14.17,32400.0
2013-02-28 15:00:00,14.17,14.17,14.16,14.17,12400.0,14.17,14.17,14.16,14.17,12400.0
2013-02-28 15:05:00,14.17,14.18,14.12,14.13,254400.0,14.17,14.18,14.12,14.13,254400.0
2013-02-28 15:10:00,14.13,14.14,14.12,14.12,50800.0,14.13,14.14,14.12,14.12,50800.0
2013-02-28 15:15:00,14.12,14.13,14.12,14.12,32000.0,14.12,14.13,14.12,14.12,32000.0
2013-02-28 15:20:00,14.13,14.13,14.12,14.13,62400.0,14.13,14.13,14.12,14.13,62400.0
2013-02-28 15:25:00,14.13,14.14,14.12,14.13,95200.0,14.13,14.14,14.12,14.13,95200.0
2013-02-28 15:30:00,14.13,14.16,14.11,14.12,180000.0,14.13,14.16,14.11,14.12,180000.0
2013-02-28 15:35:00,14.12,14.16,14.12,14.15,147600.0,14.12,14.16,14.12,14.15,147600.0
2013-02-28 15:40:00,14.15,14.17,14.15,14.17,86800.0,14.15,14.17,14.15,14.17,86800.0
2013-02-28 15:45:00,14.17,14.18,14.16,14.18,106600.0,14.17,14.18,14.16,14.18,106600.0
2013-02-28 15:50:00,14.17,14.18,14.16,14.17,444000.0,14.17,14.18,14.16,14.17,444000.0
2013-02-28 15:55:00,14.18,14.19,14.15,14.15,410800.0,14.18,14.19,14.15,14.15,410800.0
2013-03-01 09:30:00,14.04,14.07,13.86,13.87,119000.0,14.04,14.07,13.86,13.87,119000.0
2013-03-01 09:35:00,13.87,13.91,13.76,13.77,95800.0,13.87,13.91,13.76,13.77,95800.0
2013-03-01 09:40:00,13.76,13.76,13.69,13.71,116200.0,13.76,13.76,13.69,13.71,116200.0
2013-03-01 09:45:00,13.72,13.72,13.62,13.62,235200.0,13.72,13.72,13.62,13.62,235200.0
2013-03-01 09:50:00,13.63,13.7,13.61,13.69,111100.0,13.63,13.7,13.61,13.69,111100.0
2013-03-01 09:55:00,13.7,13.73,13.66,13.71,175700.0,13.7,13.73,13.66,13.71,175700.0
2013-03-01 10:00:00,13.71,13.81,13.71,13.79,191200.0,13.71,13.81,13.71,13.79,191200.0
2013-03-01 10:05:00,13.8,13.84,13.79,13.83,112900.0,13.8,13.84,13.79,13.83,112900.0
2013-03-01 10:10:00,13.83,13.86,13.82,13.84,131500.0,13.83,13.86,13.82,13.84,131500.0
2013-03-01 10:15:00,13.84,13.86,13.83,13.85,224400.0,13.84,13.86,13.83,13.85,224400.0
2013-03-01 10:20:00,13.85,13.86,13.83,13.84,109900.0,13.85,13.86,13.83,13.84,109900.0
2013-03-01 10:25:00,13.83,13.85,13.81,13.85,80500.0,13.83,13.85,13.81,13.85,80500.0
2013-03-01 10:30:00,13.85,13.92,13.85,13.91,101000.0,13.85,13.92,13.85,13.91,101000.0
2013-03-01 10:35:00,13.92,13.94,13.9,13.92,157800.0,13.92,13.94,13.9,13.92,157800.0
2013-03-01 10:40:00,13.92,13.94,13.9,13.93,185800.0,13.92,13.94,13.9,13.93,185800.0
2013-03-01 10:45:00,13.93,13.95,13.93,13.95,190100.0,13.93,13.95,13.93,13.95,190100.0
2013-03-01 10:50:00,13.95,13.95,13.92,13.92,133200.0,13.95,13.95,13.92,13.92,133200.0
2013-03-01 10:55:00,13.92,13.92,13.89,13.91,115900.0,13.92,13.92,13.89,13.91,115900.0
2013-03-01 11:00:00,13.91,13.99,13.91,13.97,52100.0,13.91,13.99,13.91,13.97,52100.0
2013-03-01 11:05:00,13.97,14.0,13.96,13.96,68700.0,13.97,14.0,13.96,13.96,68700.0
2013-03-01 11:10:00,13.96,13.97,13.87,13.88,44000.0,13.96,13.97,13.87,13.88,44000.0
2013-03-01 11:15:00,13.88,13.92,13.88,13.89,84900.0,13.88,13.92,13.88,13.89,84900.0
2013-03-01 11:20:00,13.89,13.92,13.89,13.92,30900.0,13.89,13.92,13.89,13.92,30900.0
2013-03-01 11:25:00,13.92,13.95,13.91,13.92,52900.0,13.92,13.95,13.91,13.92,52900.0
2013-03-01 11:30:00,13.91,13.93,13.91,13.93,24100.0,13.91,13.93,13.91,13.93,24100.0
2013-03-01 11:35:00,13.92,13.94,13.9,13.92,60100.0,13.92,13.94,13.9,13.92,60100.0
2013-03-01 11:40:00,13.92,13.93,13.88,13.9,77900.0,13.92,13.93,13.88,13.9,77900.0
2013-03-01 11:45:00,13.9,13.9,13.89,13.9,40800.0,13.9,13.9,13.89,13.9,40800.0
2013-03-01 11:50:00,13.89,13.91,13.89,13.89,44200.0,13.89,13.91,13.89,13.89,44200.0
2013-03-01 11:55:00,13.9,13.92,13.89,13.91,55400.0,13.9,13.92,13.89,13.91,55400.0
2013-03-01 12:00:00,13.92,13.95,13.92,13.95,42700.0,13.92,13.95,13.92,13.95,42700.0
2013-03-01 12:05:00,13.95,13.95,13.95,13.95,43600.0,13.95,13.95,13.95,13.95,43600.0
2013-03-01 12:10:00,13.95,13.95,13.94,13.94,47100.0,13.95,13.95,13.94,13.94,47100.0
2013-03-01 12:15:00,13.94,13.97,13.94,13.96,38500.0,13.94,13.97,13.94,13.96,38500.0
2013-03-01 12:20:00,13.96,13.97,13.94,13.95,38700.0,13.96,13.97,13.94,13.95,38700.0
2013-03-01 12:25:00,13.96,13.96,13.94,13.94,17700.0,13.96,13.96,13.94,13.94,17700.0
2013-03-01 12:30:00,13.94,13.96,13.94,13.94,46800.0,13.94,13.96,13.94,13.94,46800.0
2013-03-01 12:35:00,13.94,13.96,13.94,13.96,15800.0,13.94,13.96,13.94,13.96,15800.0
2013-03-01 12:40:00,13.96,13.96,13.94,13.94,15400.0,13.96,13.96,13.94,13.94,15400.0
2013-03-01 12:45:00,13.94,13.95,13.93,13.94,6900.0,13.94,13.95,13.93,13.94,6900.0
2013-03-01 12:50:00,13.94,13.94,13.93,13.94,1600.0,13.94,13.94,13.93,13.94,1600.0
2013-03-01 12:55:00,13.93,13.94,13.92,13.92,56900.0,13.93,13.94,13.92,13.92,56900.0
2013-03-01 13:00:00,13.93,13.94,13.92,13.94,16400.0,13.93,13.94,13.92,13.94,16400.0
2013-03-01 13:05:00,13.94,13.95,13.92,13.93,32700.0,13.94,13.95,13.92,13.93,32700.0
2013-03-01 13:10:00,13.93,13.96,13.93,13.95,39700.0,13.93,13.96,13.93,13.95,39700.0
2013-03-01 13:15:00,13.95,13.96,13.94,13.95,31300.0,13.95,13.96,13.94,13.95,31300.0
2013-03-01 13:20:00,13.95,13.95,13.94,13.95,36700.0,13.95,13.95,13.94,13.95,36700.0
2013-03-01 13:25:00,13.95,13.96,13.95,13.95,14900.0,13.95,13.96,13.95,13.95,14900.0
2013-03-01 13:30:00,13.95,13.95,13.94,13.94,15700.0,13.95,13.95,13.94,13.94,15700.0
2013-03-01 13:35:00,13.94,13.95,13.93,13.94,38500.0,13.94,13.95,13.93,13.94,38500.0
2013-03-01 13:40:00,13.94,13.94,13.92,13.92,24300.0,13.94,13.94,13.92,13.92,24300.0
2013-03-01 13:45:00,13.92,13.93,13.91,13.91,63300.0,13.92,13.93,13.91,13.91,63300.0
2013-03-01 13:50:00,13.92,13.92,13.89,13.9,89000.0,13.92,13.92,13.89,13.9,89000.0
2013-03-01 13:55:00,13.9,13.91,13.88,13.91,101600.0,13.9,13.91,13.88,13.91,101600.0
2013-03-01 14:00:00,13.91,13.92,13.9,13.92,56800.0,13.91,13.92,13.9,13.92,56800.0
2013-03-01 14:05:00,13.92,13.95,13.92,13.94,58100.0,13.92,13.95,13.92,13.94,58100.0
2013-03-01 14:10:00,13.95,13.95,13.92,13.93,93500.0,13.95,13.95,13.92,13.93,93500.0
2013-03-01 14:15:00,13.94,13.94,13.92,13.92,30200.0,13.94,13.94,13.92,13.92,30200.0
2013-03-01 14:20:00,13.92,13.94,13.92,13.92,54700.0,13.92,13.94,13.92,13.92,54700.0
2013-03-01 14:25:00,13.93,13.93,13.92,13.93,11800.0,13.93,13.93,13.92,13.93,11800.0
2013-03-01 14:30:00,13.92,13.93,13.92,13.92,55300.0,13.92,13.93,13.92,13.92,55300.0
2013-03-01 14:35:00,13.92,13.93,13.9,13.9,49200.0,13.92,13.93,13.9,13.9,49200.0
2013-03-01 14:40:00,13.9,13.91,13.9,13.9,14300.0,13.9,13.91,13.9,13.9,14300.0
2013-03-01 14:45:00,13.9,13.91,13.88,13.88,262800.0,13.9,13.91,13.88,13.88,262800.0
2013-03-01 14:50:00,13.88,13.89,13.88,13.88,6100.0,13.88,13.89,13.88,13.88,6100.0
2013-03-01 14:55:00,13.88,13.9,13.88,13.88,50600.0,13.88,13.9,13.88,13.88,50600.0
2013-03-01 15:00:00,13.89,13.89,13.87,13.88,56400.0,13.89,13.89,13.87,13.88,56400.0
2013-03-01 15:05:00,13.87,13.89,13.87,13.88,70900.0,13.87,13.89,13.87,13.88,70900.0
2013-03-01 15:10:00,13.88,13.88,13.87,13.87,22500.0,13.88,13.88,13.87,13.87,22500.0
2013-03-01 15:15:00,13.87,13.88,13.87,13.87,23400.0,13.87,13.88,13.87,13.87,23400.0
2013-03-01 15:20:00,13.87,13.88,13.86,13.88,70700.0,13.87,13.88,13.86,13.88,70700.0
2013-03-01 15:25:00,13.88,13.9,13.87,13.9,60800.0,13.88,13.9,13.87,13.9,60800.0
2013-03-01 15:30:00,13.89,13.9,13.88,13.88,70600.0,13.89,13.9,13.88,13.88,70600.0
2013-03-01 15:35:00,13.89,13.91,13.88,13.91,51500.0,13.89,13.91,13.88,13.91,51500.0
2013-03-01 15:40:00,13.91,13.92,13.89,13.9,113800.0,13.91,13.92,13.89,13.9,113800.0
2013-03-01 15:45:00,13.9,13.95,13.9,13.95,76500.0,13.9,13.95,13.9,13.95,76500.0
2013-03-01 15:50:00,13.95,13.96,13.93,13.94,132700.0,13.95,13.96,13.93,13.94,132700.0
2013-03-01 15:55:00,13.94,13.95,13.91,13.94,204000.0,13.94,13.95,13.91,13.94,204000.0
2013-03-04 09:30:00,13.92,13.97,13.89,13.95,29400.0,13.92,13.97,13.89,13.95,29400.0
2013-03-04 09:35:00,13.95,13.96,13.9,13.95,44900.0,13.95,13.96,13.9,13.95,44900.0
2013-03-04 09:40:00,13.95,14.02,13.95,14.0,73300.0,13.95,14.02,13.95,14.0,73300.0
2013-03-04 09:45:00,14.0,14.0,13.96,13.98,24100.0,14.0,14.0,13.96,13.98,24100.0
2013-03-04 09:50:00,13.97,13.99,13.95,13.99,24900.0,13.97,13.99,13.95,13.99,24900.0
2013-03-04 09:55:00,13.99,13.99,13.96,13.96,9500.0,13.99,13.99,13.96,13.96,9500.0
2013-03-04 10:00:00,13.95,14.01,13.95,14.0,65500.0,13.95,14.01,13.95,14.0,65500.0
2013-03-04 10:05:00,14.0,14.04,14.0,14.03,44400.0,14.0,14.04,14.0,14.03,44400.0
2013-03-04 10:10:00,14.03,14.04,14.0,14.02,17800.0,14.03,14.04,14.0,14.02,17800.0
2013-03-04 10:15:00,14.02,14.05,14.01,14.05,23500.0,14.02,14.05,14.01,14.05,23500.0
2013-03-04 10:20:00,14.05,14.05,14.01,14.02,46600.0,14.05,14.05,14.01,14.02,46600.0
2013-03-04 10:25:00,14.01,14.02,13.99,14.01,136900.0,14.01,14.02,13.99,14.01,136900.0
2013-03-04 10:30:00,14.01,14.02,13.99,14.02,148000.0,14.01,14.02,13.99,14.02,148000.0
2013-03-04 10:35:00,14.01,14.02,13.98,14.02,102700.0,14.01,14.02,13.98,14.02,102700.0
2013-03-04 10:40:00,14.01,14.06,14.0,14.06,283500.0,14.01,14.06,14.0,14.06,283500.0
2013-03-04 10:45:00,14.06,14.1,14.06,14.09,126500.0,14.06,14.1,14.06,14.09,126500.0
2013-03-04 10:50:00,14.09,14.1,14.07,14.07,37600.0,14.09,14.1,14.07,14.07,37600.0
2013-03-04 10:55:00,14.08,14.08,14.06,14.06,30400.0,14.08,14.08,14.06,14.06,30400.0
2013-03-04 11:00:00,14.07,14.08,14.04,14.08,137800.0,14.07,14.08,14.04,14.08,137800.0
2013-03-04 11:05:00,14.08,14.08,14.06,14.08,45300.0,14.08,14.08,14.06,14.08,45300.0
2013-03-04 11:10:00,14.08,14.11,14.08,14.1,100100.0,14.08,14.11,14.08,14.1,100100.0
2013-03-04 11:15:00,14.1,14.13,14.1,14.13,100100.0,14.1,14.13,14.1,14.13,100100.0
2013-03-04 11:20:00,14.13,14.13,14.12,14.13,6700.0,14.13,14.13,14.12,14.13,6700.0
2013-03-04 11:25:00,14.13,14.16,14.13,14.16,42700.0,14.13,14.16,14.13,14.16,42700.0
2013-03-04 11:30:00,14.16,14.16,14.15,14.15,36000.0,14.16,14.16,14.15,14.15,36000.0
2013-03-04 11:35:00,14.16,14.18,14.15,14.17,62900.0,14.16,14.18,14.15,14.17,62900.0
2013-03-04 11:40:00,14.17,14.19,14.15,14.19,113100.0,14.17,14.19,14.15,14.19,113100.0
2013-03-04 11:45:00,14.18,14.19,14.17,14.19,24200.0,14.18,14.19,14.17,14.19,24200.0
2013-03-04 11:50:00,14.18,14.2,14.18,14.2,28300.0,14.18,14.2,14.18,14.2,28300.0
2013-03-04 11:55:00,14.2,14.21,14.19,14.21,8100.0,14.2,14.21,14.19,14.21,8100.0
2013-03-04 12:00:00,14.21,14.21,14.2,14.2,2000.0,14.21,14.21,14.2,14.2,2000.0
2013-03-04 12:05:00,14.2,14.21,14.19,14.2,102800.0,14.2,14.21,14.19,14.2,102800.0
2013-03-04 12:10:00,14.2,14.22,14.2,14.2,149600.0,14.2,14.22,14.2,14.2,149600.0
2013-03-04 12:15:00,14.2,14.21,14.2,14.2,29200.0,14.2,14.21,14.2,14.2,29200.0
2013-03-04 12:20:00,14.2,14.21,14.19,14.19,52200.0,14.2,14.21,14.19,14.19,52200.0
2013-03-04 12:25:00,14.19,14.2,14.19,14.2,9900.0,14.19,14.2,14.19,14.2,9900.0
2013-03-04 12:30:00,14.2,14.2,14.19,14.2,13600.0,14.2,14.2,14.19,14.2,13600.0
2013-03-04 12:35:00,14.2,14.2,14.19,14.19,7500.0,14.2,14.2,14.19,14.19,7500.0
2013-03-04 12:40:00,14.2,14.22,14.2,14.22,27900.0,14.2,14.22,14.2,14.22,27900.0
2013-03-04 12:45:00,14.21,14.22,14.21,14.21,2800.0,14.21,14.22,14.21,14.21,2800.0
2013-03-04 12:50:00,14.22,14.23,14.21,14.23,21200.0,14.22,14.23,14.21,14.23,21200.0
2013-03-04 12:55:00,14.23,14.23,14.21,14.21,33600.0,14.23,14.23,14.21,14.21,33600.0
2013-03-04 13:00:00,14.22,14.22,14.19,14.19,71300.0,14.22,14.22,14.19,14.19,71300.0
2013-03-04 13:05:00,14.19,14.23,14.19,14.23,72000.0,14.19,14.23,14.19,14.23,72000.0
2013-03-04 13:10:00,14.23,14.23,14.22,14.23,42200.0,14.23,14.23,14.22,14.23,42200.0
2013-03-04 13:15:00,14.22,14.24,14.21,14.21,78700.0,14.22,14.24,14.21,14.21,78700.0
2013-03-04 13:20:00,14.21,14.29,14.21,14.29,40100.0,14.21,14.29,14.21,14.29,40100.0
2013-03-04 13:25:00,14.29,14.29,14.27,14.28,19300.0,14.29,14.29,14.27,14.28,19300.0
2013-03-04 13:30:00,14.3,14.31,14.28,14.29,40600.0,14.3,14.31,14.28,14.29,40600.0
2013-03-04 13:35:00,14.28,14.28,14.26,14.27,9600.0,14.28,14.28,14.26,14.27,9600.0
2013-03-04 13:40:00,14.26,14.27,14.26,14.27,20600.0,14.26,14.27,14.26,14.27,20600.0
2013-03-04 13:45:00,14.28,14.28,14.26,14.27,8100.0,14.28,14.28,14.26,14.27,8100.0
2013-03-04 13:50:00,14.27,14.27,14.26,14.26,11900.0,14.27,14.27,14.26,14.26,11900.0
2013-03-04 13:55:00,14.25,14.26,14.25,14.25,4300.0,14.25,14.26,14.25,14.25,4300.0
2013-03-04 14:00:00,14.26,14.26,14.25,14.26,2900.0,14.26,14.26,14.25,14.26,2900.0
2013-03-04 14:05:00,14.25,14.27,14.25,14.27,14600.0,14.25,14.27,14.25,14.27,14600.0
2013-03-04 14:10:00,14.27,14.27,14.26,14.27,2500.0,14.27,14.27,14.26,14.27,2500.0
2013-03-04 14:15:00,14.26,14.27,14.26,14.26,6300.0,14.26,14.27,14.26,14.26,6300.0
2013-03-04 14:20:00,14.27,14.27,14.26,14.27,5100.0,14.27,14.27,14.26,14.27,5100.0
2013-03-04 14:25:00,14.26,14.31,14.26,14.3,38000.0,14.26,14.31,14.26,14.3,38000.0
2013-03-04 14:30:00,14.31,14.31,14.3,14.31,9300.0,14.31,14.31,14.3,14.31,9300.0
2013-03-04 14:35:00,14.3,14.31,14.28,14.29,35000.0,14.3,14.31,14.28,14.29,35000.0
2013-03-04 14:40:00,14.28,14.29,14.26,14.28,63500.0,14.28,14.29,14.26,14.28,63500.0
2013-03-04 14:45:00,14.28,14.29,14.27,14.28,24200.0,14.28,14.29,14.27,14.28,24200.0
2013-03-04 14:50:00,14.27,14.29,14.27,14.29,14600.0,14.27,14.29,14.27,14.29,14600.0
2013-03-04 14:55:00,14.29,14.3,14.28,14.29,12800.0,14.29,14.3,14.28,14.29,12800.0
2013-03-04 15:00:00,14.3,14.3,14.28,14.29,25300.0,14.3,14.3,14.28,14.29,25300.0
2013-03-04 15:05:00,14.29,14.29,14.29,14.29,11100.0,14.29,14.29,14.29,14.29,11100.0
2013-03-04 15:10:00,14.29,14.29,14.26,14.26,54500.0,14.29,14.29,14.26,14.26,54500.0
2013-03-04 15:15:00,14.27,14.27,14.25,14.25,112900.0,14.27,14.27,14.25,14.25,112900.0
2013-03-04 15:20:00,14.26,14.28,14.25,14.28,40300.0,14.26,14.28,14.25,14.28,40300.0
2013-03-04 15:25:00,14.28,14.3,14.27,14.29,44800.0,14.28,14.3,14.27,14.29,44800.0
2013-03-04 15:30:00,14.29,14.29,14.28,14.29,10600.0,14.29,14.29,14.28,14.29,10600.0
2013-03-04 15:35:00,14.29,14.3,14.28,14.3,30300.0,14.29,14.3,14.28,14.3,30300.0
2013-03-04 15:40:00,14.29,14.3,14.29,14.3,12500.0,14.29,14.3,14.29,14.3,12500.0
2013-03-04 15:45:00,14.3,14.3,14.29,14.29,21900.0,14.3,14.3,14.29,14.29,21900.0
2013-03-04 15:50:00,14.29,14.3,14.29,14.29,52800.0,14.29,14.3,14.29,14.29,52800.0
2013-03-04 15:55:00,14.29,14.31,14.29,14.31,147900.0,14.29,14.31,14.29,14.31,147900.0
2013-03-05 09:30:00,14.39,14.5,14.36,14.48,48500.0,14.39,14.5,14.36,14.48,48500.0
2013-03-05 09:35:00,14.49,14.5,14.46,14.47,81600.0,14.49,14.5,14.46,14.47,81600.0
2013-03-05 09:40:00,14.48,14.5,14.44,14.47,71700.0,14.48,14.5,14.44,14.47,71700.0
2013-03-05 09:45:00,14.47,14.47,14.46,14.47,20000.0,14.47,14.47,14.46,14.47,20000.0
2013-03-05 09:50:00,14.47,14.49,14.46,14.49,29200.0,14.47,14.49,14.46,14.49,29200.0
2013-03-05 09:55:00,14.49,14.49,14.48,14.49,16600.0,14.49,14.49,14.48,14.49,16600.0
2013-03-05 10:00:00,14.49,14.55,14.49,14.53,180100.0,14.49,14.55,14.49,14.53,180100.0
2013-03-05 10:05:00,14.54,14.58,14.53,14.57,153200.0,14.54,14.58,14.53,14.57,153200.0
2013-03-05 10:10:00,14.57,14.58,14.55,14.55,63100.0,14.57,14.58,14.55,14.55,63100.0
2013-03-05 10:15:00,14.56,14.58,14.54,14.56,64200.0,14.56,14.58,14.54,14.56,64200.0
2013-03-05 10:20:00,14.55,14.58,14.55,14.58,26700.0,14.55,14.58,14.55,14.58,26700.0
2013-03-05 10:25:00,14.58,14.58,14.56,14.57,36600.0,14.58,14.58,14.56,14.57,36600.0
2013-03-05 10:30:00,14.57,14.59,14.56,14.59,67400.0,14.57,14.59,14.56,14.59,67400.0
2013-03-05 10:35:00,14.59,14.59,14.58,14.59,22400.0,14.59,14.59,14.58,14.59,22400.0
2013-03-05 10:40:00,14.59,14.61,14.59,14.61,103500.0,14.59,14.61,14.59,14.61,103500.0
2013-03-05 10:45:00,14.61,14.62,14.59,14.59,32600.0,14.61,14.62,14.59,14.59,32600.0
2013-03-05 10:50:00,14.6,14.6,14.56,14.56,34600.0,14.6,14.6,14.56,14.56,34600.0
2013-03-05 10:55:00,14.56,14.59,14.54,14.59,73500.0,14.56,14.59,14.54,14.59,73500.0
2013-03-05 11:00:00,14.59,14.59,14.53,14.54,39600.0,14.59,14.59,14.53,14.54,39600.0
2013-03-05 11:05:00,14.54,14.55,14.53,14.54,22300.0,14.54,14.55,14.53,14.54,22300.0
2013-03-05 11:10:00,14.54,14.56,14.54,14.55,18200.0,14.54,14.56,14.54,14.55,18200.0
2013-03-05 11:15:00,14.55,14.56,14.53,14.54,41300.0,14.55,14.56,14.53,14.54,41300.0
2013-03-05 11:20:00,14.54,14.55,14.54,14.54,2500.0,14.54,14.55,14.54,14.54,2500.0
2013-03-05 11:25:00,14.54,14.55,14.53,14.54,23200.0,14.54,14.55,14.53,14.54,23200.0
2013-03-05 11:30:00,14.54,14.55,14.54,14.54,4400.0,14.54,14.55,14.54,14.54,4400.0
2013-03-05 11:35:00,14.54,14.55,14.52,14.54,31600.0,14.54,14.55,14.52,14.54,31600.0
2013-03-05 11:40:00,14.54,14.55,14.53,14.54,9100.0,14.54,14.55,14.53,14.54,9100.0
2013-03-05 11:45:00,14.55,14.56,14.54,14.55,57500.0,14.55,14.56,14.54,14.55,57500.0
2013-03-05 11:50:00,14.56,14.56,14.55,14.56,10500.0,14.56,14.56,14.55,14.56,10500.0
2013-03-05 11:55:00,14.55,14.58,14.55,14.58,44900.0,14.55,14.58,14.55,14.58,44900.0
2013-03-05 12:00:00,14.58,14.58,14.57,14.57,6000.0,14.58,14.58,14.57,14.57,6000.0
2013-03-05 12:05:00,14.58,14.58,14.55,14.56,54900.0,14.58,14.58,14.55,14.56,54900.0
2013-03-05 12:10:00,14.56,14.56,14.54,14.55,31900.0,14.56,14.56,14.54,14.55,31900.0
2013-03-05 12:15:00,14.55,14.55,14.54,14.54,3500.0,14.55,14.55,14.54,14.54,3500.0
2013-03-05 12:20:00,14.55,14.55,14.54,14.55,5000.0,14.55,14.55,14.54,14.55,5000.0
2013-03-05 12:25:00,14.55,14.55,14.54,14.55,19500.0,14.55,14.55,14.54,14.55,19500.0
2013-03-05 12:30:00,14.55,14.55,14.54,14.54,20900.0,14.55,14.55,14.54,14.54,20900.0
2013-03-05 12:35:00,14.55,14.56,14.54,14.55,53400.0,14.55,14.56,14.54,14.55,53400.0
2013-03-05 12:40:00,14.55,14.56,14.54,14.54,33400.0,14.55,14.56,14.54,14.54,33400.0
2013-03-05 12:45:00,14.54,14.55,14.54,14.54,3800.0,14.54,14.55,14.54,14.54,3800.0
2013-03-05 12:50:00,14.54,14.55,14.54,14.54,5400.0,14.54,14.55,14.54,14.54,5400.0
2013-03-05 12:55:00,14.54,14.55,14.54,14.54,16400.0,14.54,14.55,14.54,14.54,16400.0
2013-03-05 13:00:00,14.54,14.55,14.54,14.55,7200.0,14.54,14.55,14.54,14.55,7200.0
2013-03-05 13:05:00,14.54,14.55,14.53,14.53,33500.0,14.54,14.55,14.53,14.53,33500.0
2013-03-05 13:10:00,14.53,14.54,14.53,14.53,4600.0,14.53,14.54,14.53,14.53,4600.0
2013-03-05 13:15:00,14.53,14.56,14.53,14.56,48700.0,14.53,14.56,14.53,14.56,48700.0
2013-03-05 13:20:00,14.55,14.6,14.55,14.6,43600.0,14.55,14.6,14.55,14.6,43600.0
2013-03-05 13:25:00,14.6,14.6,14.59,14.59,20200.0,14.6,14.6,14.59,14.59,20200.0
2013-03-05 13:30:00,14.6,14.6,14.57,14.6,48100.0,14.6,14.6,14.57,14.6,48100.0
2013-03-05 13:35:00,14.59,14.6,14.59,14.6,12500.0,14.59,14.6,14.59,14.6,12500.0
2013-03-05 13:40:00,14.6,14.6,14.56,14.56,44100.0,14.6,14.6,14.56,14.56,44100.0
2013-03-05 13:45:00,14.57,14.57,14.56,14.56,31400.0,14.57,14.57,14.56,14.56,31400.0
2013-03-05 13:50:00,14.56,14.57,14.56,14.57,13900.0,14.56,14.57,14.56,14.57,13900.0
2013-03-05 13:55:00,14.57,14.57,14.56,14.56,9100.0,14.57,14.57,14.56,14.56,9100.0
2013-03-05 14:00:00,14.57,14.57,14.56,14.56,6200.0,14.57,14.57,14.56,14.56,6200.0
2013-03-05 14:05:00,14.56,14.57,14.56,14.56,13200.0,14.56,14.57,14.56,14.56,13200.0
2013-03-05 14:10:00,14.56,14.57,14.56,14.56,40500.0,14.56,14.57,14.56,14.56,40500.0
2013-03-05 14:15:00,14.57,14.57,14.56,14.57,4900.0,14.57,14.57,14.56,14.57,4900.0
2013-03-05 14:20:00,14.57,14.58,14.56,14.58,27600.0,14.57,14.58,14.56,14.58,27600.0
2013-03-05 14:25:00,14.58,14.58,14.57,14.57,25500.0,14.58,14.58,14.57,14.57,25500.0
2013-03-05 14:30:00,14.57,14.58,14.55,14.56,46700.0,14.57,14.58,14.55,14.56,46700.0
2013-03-05 14:35:00,14.56,14.56,14.54,14.55,42200.0,14.56,14.56,14.54,14.55,42200.0
2013-03-05 14:40:00,14.56,14.6,14.56,14.6,64000.0,14.56,14.6,14.56,14.6,64000.0
2013-03-05 14:45:00,14.6,14.62,14.6,14.62,27700.0,14.6,14.62,14.6,14.62,27700.0
2013-03-05 14:50:00,14.62,14.62,14.58,14.58,62200.0,14.62,14.62,14.58,14.58,62200.0
2013-03-05 14:55:00,14.58,14.61,14.58,14.6,57800.0,14.58,14.61,14.58,14.6,57800.0
2013-03-05 15:00:00,14.61,14.61,14.57,14.59,111900.0,14.61,14.61,14.57,14.59,111900.0
2013-03-05 15:05:00,14.59,14.61,14.58,14.61,46500.0,14.59,14.61,14.58,14.61,46500.0
2013-03-05 15:10:00,14.6,14.62,14.59,14.62,37200.0,14.6,14.62,14.59,14.62,37200.0
2013-03-05 15:15:00,14.61,14.62,14.61,14.61,14300.0,14.61,14.62,14.61,14.61,14300.0
2013-03-05 15:20:00,14.61,14.63,14.6,14.63,61200.0,14.61,14.63,14.6,14.63,61200.0
2013-03-05 15:25:00,14.63,14.63,14.61,14.61,29700.0,14.63,14.63,14.61,14.61,29700.0
2013-03-05 15:30:00,14.62,14.62,14.58,14.62,195600.0,14.62,14.62,14.58,14.62,195600.0
2013-03-05 15:35:00,14.61,14.66,14.61,14.65,75100.0,14.61,14.66,14.61,14.65,75100.0
2013-03-05 15:40:00,14.66,14.66,14.65,14.65,22100.0,14.66,14.66,14.65,14.65,22100.0
2013-03-05 15:45:00,14.66,14.66,14.65,14.66,61000.0,14.66,14.66,14.65,14.66,61000.0
2013-03-05 15:50:00,14.65,14.66,14.62,14.63,221500.0,14.65,14.66,14.62,14.63,221500.0
2013-03-05 15:55:00,14.63,14.65,14.62,14.64,209300.0,14.63,14.65,14.62,14.64,209300.0
2013-03-06 09:30:00,14.65,14.73,14.65,14.73,47000.0,14.65,14.73,14.65,14.73,47000.0
2013-03-06 09:35:00,14.72,14.72,14.68,14.68,25700.0,14.72,14.72,14.68,14.68,25700.0
2013-03-06 09:40:00,14.67,14.68,14.64,14.67,44300.0,14.67,14.68,14.64,14.67,44300.0
2013-03-06 09:45:00,14.66,14.69,14.66,14.67,50100.0,14.66,14.69,14.66,14.67,50100.0
2013-03-06 09:50:00,14.67,14.7,14.67,14.7,12900.0,14.67,14.7,14.67,14.7,12900.0
2013-03-06 09:55:00,14.7,14.75,14.69,14.73,19600.0,14.7,14.75,14.69,14.73,19600.0
2013-03-06 10:00:00,14.73,14.73,14.71,14.72,15000.0,14.73,14.73,14.71,14.72,15000.0
2013-03-06 10:05:00,14.71,14.72,14.69,14.7,21900.0,14.71,14.72,14.69,14.7,21900.0
2013-03-06 10:10:00,14.7,14.7,14.69,14.69,4100.0,14.7,14.7,14.69,14.69,4100.0
2013-03-06 10:15:00,14.7,14.72,14.69,14.7,17200.0,14.7,14.72,14.69,14.7,17200.0
2013-03-06 10:20:00,14.7,14.71,14.69,14.7,9700.0,14.7,14.71,14.69,14.7,9700.0
2013-03-06 10:25:00,14.71,14.73,14.71,14.71,21200.0,14.71,14.73,14.71,14.71,21200.0
2013-03-06 10:30:00,14.71,14.71,14.69,14.69,32500.0,14.71,14.71,14.69,14.69,32500.0
2013-03-06 10:35:00,14.7,14.75,14.69,14.74,29000.0,14.7,14.75,14.69,14.74,29000.0
2013-03-06 10:40:00,14.73,14.75,14.72,14.73,25200.0,14.73,14.75,14.72,14.73,25200.0
2013-03-06 10:45:00,14.74,14.75,14.73,14.74,13000.0,14.74,14.75,14.73,14.74,13000.0
2013-03-06 10:50:00,14.73,14.73,14.69,14.69,12000.0,14.73,14.73,14.69,14.69,12000.0
2013-03-06 10:55:00,14.69,14.73,14.69,14.73,70700.0,14.69,14.73,14.69,14.73,70700.0
2013-03-06 11:00:00,14.72,14.73,14.71,14.73,30500.0,14.72,14.73,14.71,14.73,30500.0
2013-03-06 11:05:00,14.72,14.74,14.72,14.74,20100.0,14.72,14.74,14.72,14.74,20100.0
2013-03-06 11:10:00,14.74,14.78,14.74,14.77,98300.0,14.74,14.78,14.74,14.77,98300.0
2013-03-06 11:15:00,14.77,14.79,14.76,14.79,15700.0,14.77,14.79,14.76,14.79,15700.0
2013-03-06 11:20:00,14.79,14.81,14.79,14.81,56900.0,14.79,14.81,14.79,14.81,56900.0
2013-03-06 11:25:00,14.8,14.8,14.75,14.75,44400.0,14.8,14.8,14.75,14.75,44400.0
2013-03-06 11:30:00,14.76,14.77,14.73,14.75,33500.0,14.76,14.77,14.73,14.75,33500.0
2013-03-06 11:35:00,14.74,14.75,14.73,14.74,15400.0,14.74,14.75,14.73,14.74,15400.0
2013-03-06 11:40:00,14.75,14.75,14.72,14.73,68100.0,14.75,14.75,14.72,14.73,68100.0
2013-03-06 11:45:00,14.72,14.74,14.71,14.72,10700.0,14.72,14.74,14.71,14.72,10700.0
2013-03-06 11:50:00,14.71,14.73,14.69,14.71,132100.0,14.71,14.73,14.69,14.71,132100.0
2013-03-06 11:55:00,14.71,14.72,14.7,14.71,23900.0,14.71,14.72,14.7,14.71,23900.0
2013-03-06 12:00:00,14.7,14.71,14.69,14.71,33800.0,14.7,14.71,14.69,14.71,33800.0
2013-03-06 12:05:00,14.71,14.71,14.69,14.69,3700.0,14.71,14.71,14.69,14.69,3700.0
2013-03-06 12:10:00,14.69,14.7,14.68,14.69,10600.0,14.69,14.7,14.68,14.69,10600.0
2013-03-06 12:15:00,14.7,14.72,14.7,14.72,11200.0,14.7,14.72,14.7,14.72,11200.0
2013-03-06 12:20:00,14.72,14.72,14.7,14.71,7100.0,14.72,14.72,14.7,14.71,7100.0
2013-03-06 12:25:00,14.7,14.71,14.7,14.71,19300.0,14.7,14.71,14.7,14.71,19300.0
2013-03-06 12:30:00,14.71,14.72,14.7,14.71,42300.0,14.71,14.72,14.7,14.71,42300.0
2013-03-06 12:35:00,14.72,14.73,14.71,14.72,59100.0,14.72,14.73,14.71,14.72,59100.0
2013-03-06 12:40:00,14.72,14.73,14.71,14.71,23600.0,14.72,14.73,14.71,14.71,23600.0
2013-03-06 12:45:00,14.71,14.73,14.71,14.73,16100.0,14.71,14.73,14.71,14.73,16100.0
2013-03-06 12:50:00,14.73,14.73,14.72,14.73,3700.0,14.73,14.73,14.72,14.73,3700.0
2013-03-06 12:55:00,14.72,14.73,14.7,14.7,76800.0,14.72,14.73,14.7,14.7,76800.0
2013-03-06 13:00:00,14.7,14.72,14.7,14.71,89600.0,14.7,14.72,14.7,14.71,89600.0
2013-03-06 13:05:00,14.71,14.73,14.71,14.72,28000.0,14.71,14.73,14.71,14.72,28000.0
2013-03-06 13:10:00,14.71,14.72,14.71,14.72,8200.0,14.71,14.72,14.71,14.72,8200.0
2013-03-06 13:15:00,14.72,14.73,14.72,14.73,6400.0,14.72,14.73,14.72,14.73,6400.0
2013-03-06 13:20:00,14.72,14.73,14.72,14.73,2800.0,14.72,14.73,14.72,14.73,2800.0
2013-03-06 13:25:00,14.73,14.73,14.71,14.72,27200.0,14.73,14.73,14.71,14.72,27200.0
2013-03-06 13:30:00,14.71,14.72,14.71,14.71,9400.0,14.71,14.72,14.71,14.71,9400.0
2013-03-06 13:35:00,14.7,14.72,14.7,14.72,8100.0,14.7,14.72,14.7,14.72,8100.0
2013-03-06 13:40:00,14.71,14.72,14.71,14.71,10300.0,14.71,14.72,14.71,14.71,10300.0
2013-03-06 13:45:00,14.72,14.72,14.71,14.71,3500.0,14.72,14.72,14.71,14.71,3500.0
2013-03-06 13:50:00,14.72,14.72,14.71,14.71,4100.0,14.72,14.72,14.71,14.71,4100.0
2013-03-06 13:55:00,14.72,14.72,14.69,14.7,50600.0,14.72,14.72,14.69,14.7,50600.0
2013-03-06 14:00:00,14.7,14.72,14.7,14.7,85000.0,14.7,14.72,14.7,14.7,85000.0
2013-03-06 14:05:00,14.7,14.71,14.68,14.7,61800.0,14.7,14.71,14.68,14.7,61800.0
2013-03-06 14:10:00,14.7,14.71,14.69,14.7,83500.0,14.7,14.71,14.69,14.7,83500.0
2013-03-06 14:15:00,14.69,14.71,14.69,14.71,19900.0,14.69,14.71,14.69,14.71,19900.0
2013-03-06 14:20:00,14.71,14.72,14.7,14.71,32000.0,14.71,14.72,14.7,14.71,32000.0
2013-03-06 14:25:00,14.72,14.72,14.69,14.7,54300.0,14.72,14.72,14.69,14.7,54300.0
2013-03-06 14:30:00,14.7,14.71,14.69,14.7,21900.0,14.7,14.71,14.69,14.7,21900.0
2013-03-06 14:35:00,14.7,14.71,14.69,14.69,17900.0,14.7,14.71,14.69,14.69,17900.0
2013-03-06 14:40:00,14.7,14.7,14.69,14.69,4600.0,14.7,14.7,14.69,14.69,4600.0
2013-03-06 14:45:00,14.7,14.7,14.69,14.69,30300.0,14.7,14.7,14.69,14.69,30300.0
2013-03-06 14:50:00,14.69,14.7,14.69,14.69,18900.0,14.69,14.7,14.69,14.69,18900.0
2013-03-06 14:55:00,14.69,14.7,14.69,14.7,4100.0,14.69,14.7,14.69,14.7,4100.0
2013-03-06 15:00:00,14.7,14.7,14.69,14.69,10000.0,14.7,14.7,14.69,14.69,10000.0
2013-03-06 15:05:00,14.69,14.7,14.67,14.68,39100.0,14.69,14.7,14.67,14.68,39100.0
2013-03-06 15:10:00,14.68,14.69,14.67,14.67,16800.0,14.68,14.69,14.67,14.67,16800.0
2013-03-06 15:15:00,14.68,14.68,14.67,14.68,6300.0,14.68,14.68,14.67,14.68,6300.0
2013-03-06 15:20:00,14.68,14.69,14.66,14.69,34900.0,14.68,14.69,14.66,14.69,34900.0
2013-03-06 15:25:00,14.69,14.7,14.68,14.7,17500.0,14.69,14.7,14.68,14.7,17500.0
2013-03-06 15:30:00,14.69,14.69,14.67,14.69,57900.0,14.69,14.69,14.67,14.69,57900.0
2013-03-06 15:35:00,14.69,14.7,14.68,14.69,62500.0,14.69,14.7,14.68,14.69,62500.0
2013-03-06 15:40:00,14.68,14.69,14.67,14.69,47400.0,14.68,14.69,14.67,14.69,47400.0
2013-03-06 15:45:00,14.69,14.7,14.65,14.65,84100.0,14.69,14.7,14.65,14.65,84100.0
2013-03-06 15:50:00,14.66,14.68,14.65,14.68,51700.0,14.66,14.68,14.65,14.68,51700.0
2013-03-06 15:55:00,14.68,14.7,14.67,14.7,130100.0,14.68,14.7,14.67,14.7,130100.0
2013-03-07 09:30:00,14.67,14.67,14.66,14.67,17300.0,14.67,14.67,14.66,14.67,17300.0
2013-03-07 09:35:00,14.66,14.69,14.66,14.68,18100.0,14.66,14.69,14.66,14.68,18100.0
2013-03-07 09:40:00,14.69,14.69,14.65,14.67,15900.0,14.69,14.69,14.65,14.67,15900.0
2013-03-07 09:45:00,14.68,14.7,14.67,14.67,67200.0,14.68,14.7,14.67,14.67,67200.0
2013-03-07 09:50:00,14.67,14.68,14.67,14.68,37500.0,14.67,14.68,14.67,14.68,37500.0
2013-03-07 09:55:00,14.68,14.68,14.65,14.66,39200.0,14.68,14.68,14.65,14.66,39200.0
2013-03-07 10:00:00,14.66,14.68,14.64,14.64,182500.0,14.66,14.68,14.64,14.64,182500.0
2013-03-07 10:05:00,14.63,14.66,14.63,14.64,42100.0,14.63,14.66,14.63,14.64,42100.0
2013-03-07 10:10:00,14.64,14.66,14.61,14.61,106000.0,14.64,14.66,14.61,14.61,106000.0
2013-03-07 10:15:00,14.62,14.62,14.57,14.58,25000.0,14.62,14.62,14.57,14.58,25000.0
2013-03-07 10:20:00,14.58,14.58,14.54,14.56,71300.0,14.58,14.58,14.54,14.56,71300.0
2013-03-07 10:25:00,14.56,14.59,14.55,14.59,41100.0,14.56,14.59,14.55,14.59,41100.0
2013-03-07 10:30:00,14.59,14.6,14.58,14.6,31200.0,14.59,14.6,14.58,14.6,31200.0
2013-03-07 10:35:00,14.6,14.6,14.59,14.6,2900.0,14.6,14.6,14.59,14.6,2900.0
2013-03-07 10:40:00,14.6,14.6,14.54,14.57,109600.0,14.6,14.6,14.54,14.57,109600.0
2013-03-07 10:45:00,14.57,14.57,14.56,14.56,8800.0,14.57,14.57,14.56,14.56,8800.0
2013-03-07 10:50:00,14.56,14.57,14.55,14.56,21600.0,14.56,14.57,14.55,14.56,21600.0
2013-03-07 10:55:00,14.55,14.56,14.55,14.55,5200.0,14.55,14.56,14.55,14.55,5200.0
2013-03-07 11:00:00,14.56,14.58,14.55,14.55,72600.0,14.56,14.58,14.55,14.55,72600.0
2013-03-07 11:05:00,14.56,14.56,14.53,14.56,149400.0,14.56,14.56,14.53,14.56,149400.0
2013-03-07 11:10:00,14.56,14.56,14.55,14.56,9600.0,14.56,14.56,14.55,14.56,9600.0
2013-03-07 11:15:00,14.55,14.56,14.55,14.56,12200.0,14.55,14.56,14.55,14.56,12200.0
2013-03-07 11:20:00,14.56,14.57,14.55,14.56,18600.0,14.56,14.57,14.55,14.56,18600.0
2013-03-07 11:25:00,14.57,14.57,14.56,14.57,7300.0,14.57,14.57,14.56,14.57,7300.0
2013-03-07 11:30:00,14.57,14.58,14.56,14.57,19800.0,14.57,14.58,14.56,14.57,19800.0
2013-03-07 11:35:00,14.57,14.6,14.57,14.6,94600.0,14.57,14.6,14.57,14.6,94600.0
2013-03-07 11:40:00,14.6,14.61,14.6,14.6,30100.0,14.6,14.61,14.6,14.6,30100.0
2013-03-07 11:45:00,14.6,14.6,14.6,14.6,11700.0,14.6,14.6,14.6,14.6,11700.0
2013-03-07 11:50:00,14.6,14.61,14.59,14.61,20200.0,14.6,14.61,14.59,14.61,20200.0
2013-03-07 11:55:00,14.61,14.61,14.58,14.6,90800.0,14.61,14.61,14.58,14.6,90800.0
2013-03-07 12:00:00,14.6,14.6,14.59,14.6,18500.0,14.6,14.6,14.59,14.6,18500.0
2013-03-07 12:05:00,14.6,14.6,14.59,14.6,1000.0,14.6,14.6,14.59,14.6,1000.0
2013-03-07 12:10:00,14.6,14.6,14.59,14.6,600.0,14.6,14.6,14.59,14.6,600.0
2013-03-07 12:15:00,14.6,14.61,14.59,14.6,46100.0,14.6,14.61,14.59,14.6,46100.0
2013-03-07 12:20:00,14.6,14.6,14.6,14.6,1000.0,14.6,14.6,14.6,14.6,1000.0
2013-03-07 12:25:00,14.6,14.6,14.58,14.6,98300.0,14.6,14.6,14.58,14.6,98300.0
2013-03-07 12:30:00,14.59,14.59,14.55,14.55,49200.0,14.59,14.59,14.55,14.55,49200.0
2013-03-07 12:35:00,14.56,14.56,14.55,14.56,4100.0,14.56,14.56,14.55,14.56,4100.0
2013-03-07 12:40:00,14.56,14.56,14.55,14.56,34300.0,14.56,14.56,14.55,14.56,34300.0
2013-03-07 12:45:00,14.55,14.56,14.55,14.56,4300.0,14.55,14.56,14.55,14.56,4300.0
2013-03-07 12:50:00,14.56,14.58,14.56,14.57,52400.0,14.56,14.58,14.56,14.57,52400.0
2013-03-07 12:55:00,14.56,14.58,14.56,14.57,86000.0,14.56,14.58,14.56,14.57,86000.0
2013-03-07 13:00:00,14.57,14.59,14.57,14.58,102200.0,14.57,14.59,14.57,14.58,102200.0
2013-03-07 13:05:00,14.59,14.59,14.57,14.58,6500.0,14.59,14.59,14.57,14.58,6500.0
2013-03-07 13:10:00,14.58,14.59,14.58,14.59,11200.0,14.58,14.59,14.58,14.59,11200.0
2013-03-07 13:15:00,14.59,14.59,14.59,14.59,7400.0,14.59,14.59,14.59,14.59,7400.0
2013-03-07 13:20:00,14.58,14.59,14.58,14.59,3300.0,14.58,14.59,14.58,14.59,3300.0
2013-03-07 13:25:00,14.58,14.59,14.58,14.58,5200.0,14.58,14.59,14.58,14.58,5200.0
2013-03-07 13:30:00,14.58,14.59,14.56,14.56,13200.0,14.58,14.59,14.56,14.56,13200.0
2013-03-07 13:35:00,14.56,14.57,14.55,14.57,13100.0,14.56,14.57,14.55,14.57,13100.0
2013-03-07 13:40:00,14.57,14.58,14.57,14.58,10700.0,14.57,14.58,14.57,14.58,10700.0
2013-03-07 13:45:00,14.58,14.58,14.57,14.58,9800.0,14.58,14.58,14.57,14.58,9800.0
2013-03-07 13:50:00,14.57,14.58,14.57,14.58,38600.0,14.57,14.58,14.57,14.58,38600.0
2013-03-07 13:55:00,14.58,14.59,14.57,14.57,44600.0,14.58,14.59,14.57,14.57,44600.0
2013-03-07 14:00:00,14.58,14.58,14.57,14.58,5400.0,14.58,14.58,14.57,14.58,5400.0
2013-03-07 14:05:00,14.58,14.58,14.55,14.55,33400.0,14.58,14.58,14.55,14.55,33400.0
2013-03-07 14:10:00,14.55,14.56,14.54,14.55,7500.0,14.55,14.56,14.54,14.55,7500.0
2013-03-07 14:15:00,14.54,14.55,14.54,14.55,1600.0,14.54,14.55,14.54,14.55,1600.0
2013-03-07 14:20:00,14.55,14.56,14.55,14.55,7600.0,14.55,14.56,14.55,14.55,7600.0
2013-03-07 14:25:00,14.56,14.57,14.56,14.57,6700.0,14.56,14.57,14.56,14.57,6700.0
2013-03-07 14:30:00,14.57,14.57,14.57,14.57,5200.0,14.57,14.57,14.57,14.57,5200.0
2013-03-07 14:35:00,14.57,14.57,14.56,14.57,3300.0,14.57,14.57,14.56,14.57,3300.0
2013-03-07 14:40:00,14.57,14.57,14.56,14.57,2300.0,14.57,14.57,14.56,14.57,2300.0
2013-03-07 14:45:00,14.57,14.57,14.57,14.57,5800.0,14.57,14.57,14.57,14.57,5800.0
2013-03-07 14:50:00,14.57,14.57,14.56,14.57,4200.0,14.57,14.57,14.56,14.57,4200.0
2013-03-07 14:55:00,14.57,14.58,14.56,14.58,37000.0,14.57,14.58,14.56,14.58,37000.0
2013-03-07 15:00:00,14.58,14.58,14.57,14.58,4200.0,14.58,14.58,14.57,14.58,4200.0
2013-03-07 15:05:00,14.58,14.59,14.57,14.59,25900.0,14.58,14.59,14.57,14.59,25900.0
2013-03-07 15:10:00,14.59,14.59,14.58,14.59,11500.0,14.59,14.59,14.58,14.59,11500.0
2013-03-07 15:15:00,14.59,14.59,14.58,14.59,28700.0,14.59,14.59,14.58,14.59,28700.0
2013-03-07 15:20:00,14.59,14.6,14.57,14.58,48700.0,14.59,14.6,14.57,14.58,48700.0
2013-03-07 15:25:00,14.58,14.59,14.58,14.59,31400.0,14.58,14.59,14.58,14.59,31400.0
2013-03-07 15:30:00,14.58,14.59,14.58,14.59,30600.0,14.58,14.59,14.58,14.59,30600.0
2013-03-07 15:35:00,14.59,14.59,14.58,14.59,16200.0,14.59,14.59,14.58,14.59,16200.0
2013-03-07 15:40:00,14.58,14.59,14.58,14.59,35400.0,14.58,14.59,14.58,14.59,35400.0
2013-03-07 15:45:00,14.59,14.59,14.58,14.59,21300.0,14.59,14.59,14.58,14.59,21300.0
2013-03-07 15:50:00,14.58,14.58,14.55,14.55,98100.0,14.58,14.58,14.55,14.55,98100.0
2013-03-07 15:55:00,14.56,14.58,14.55,14.57,102200.0,14.56,14.58,14.55,14.57,102200.0
2013-03-08 09:30:00,14.67,14.67,14.32,14.54,75200.0,14.67,14.67,14.32,14.54,75200.0
2013-03-08 09:35:00,14.55,14.56,14.53,14.56,22100.0,14.55,14.56,14.53,14.56,22100.0
2013-03-08 09:40:00,14.56,14.56,14.54,14.54,14200.0,14.56,14.56,14.54,14.54,14200.0
2013-03-08 09:45:00,14.55,14.56,14.54,14.55,13800.0,14.55,14.56,14.54,14.55,13800.0
2013-03-08 09:50:00,14.55,14.59,14.55,14.58,43000.0,14.55,14.59,14.55,14.58,43000.0
2013-03-08 09:55:00,14.57,14.58,14.57,14.57,5300.0,14.57,14.58,14.57,14.57,5300.0
2013-03-08 10:00:00,14.58,14.58,14.51,14.51,227800.0,14.58,14.58,14.51,14.51,227800.0
2013-03-08 10:05:00,14.52,14.54,14.51,14.54,84400.0,14.52,14.54,14.51,14.54,84400.0
2013-03-08 10:10:00,14.54,14.55,14.49,14.5,25300.0,14.54,14.55,14.49,14.5,25300.0
2013-03-08 10:15:00,14.51,14.52,14.49,14.51,15500.0,14.51,14.52,14.49,14.51,15500.0
2013-03-08 10:20:00,14.51,14.52,14.49,14.49,42100.0,14.51,14.52,14.49,14.49,42100.0
2013-03-08 10:25:00,14.5,14.51,14.49,14.5,41900.0,14.5,14.51,14.49,14.5,41900.0
2013-03-08 10:30:00,14.51,14.52,14.5,14.51,139500.0,14.51,14.52,14.5,14.51,139500.0
2013-03-08 10:35:00,14.51,14.51,14.49,14.5,22300.0,14.51,14.51,14.49,14.5,22300.0
2013-03-08 10:40:00,14.5,14.51,14.5,14.5,19800.0,14.5,14.51,14.5,14.5,19800.0
2013-03-08 10:45:00,14.5,14.5,14.45,14.47,28200.0,14.5,14.5,14.45,14.47,28200.0
2013-03-08 10:50:00,14.48,14.51,14.48,14.51,21100.0,14.48,14.51,14.48,14.51,21100.0
2013-03-08 10:55:00,14.5,14.52,14.5,14.5,16100.0,14.5,14.52,14.5,14.5,16100.0
2013-03-08 11:00:00,14.51,14.51,14.48,14.51,27500.0,14.51,14.51,14.48,14.51,27500.0
2013-03-08 11:05:00,14.51,14.52,14.5,14.51,39300.0,14.51,14.52,14.5,14.51,39300.0
2013-03-08 11:10:00,14.51,14.51,14.49,14.5,44900.0,14.51,14.51,14.49,14.5,44900.0
2013-03-08 11:15:00,14.49,14.5,14.47,14.47,51000.0,14.49,14.5,14.47,14.47,51000.0
2013-03-08 11:20:00,14.48,14.48,14.44,14.44,83900.0,14.48,14.48,14.44,14.44,83900.0
2013-03-08 11:25:00,14.45,14.49,14.44,14.47,100600.0,14.45,14.49,14.44,14.47,100600.0
2013-03-08 11:30:00,14.47,14.49,14.46,14.49,60000.0,14.47,14.49,14.46,14.49,60000.0
2013-03-08 11:35:00,14.49,14.49,14.46,14.47,69600.0,14.49,14.49,14.46,14.47,69600.0
2013-03-08 11:40:00,14.47,14.48,14.47,14.48,7000.0,14.47,14.48,14.47,14.48,7000.0
2013-03-08 11:45:00,14.48,14.5,14.48,14.5,7600.0,14.48,14.5,14.48,14.5,7600.0
2013-03-08 11:50:00,14.5,14.5,14.49,14.49,2500.0,14.5,14.5,14.49,14.49,2500.0
2013-03-08 11:55:00,14.5,14.5,14.5,14.5,6000.0,14.5,14.5,14.5,14.5,6000.0
2013-03-08 12:00:00,14.5,14.51,14.49,14.5,28000.0,14.5,14.51,14.49,14.5,28000.0
2013-03-08 12:05:00,14.5,14.5,14.49,14.49,15800.0,14.5,14.5,14.49,14.49,15800.0
2013-03-08 12:10:00,14.49,14.5,14.48,14.48,16600.0,14.49,14.5,14.48,14.48,16600.0
2013-03-08 12:15:00,14.49,14.49,14.48,14.49,15500.0,14.49,14.49,14.48,14.49,15500.0
2013-03-08 12:20:00,14.49,14.5,14.48,14.49,64600.0,14.49,14.5,14.48,14.49,64600.0
2013-03-08 12:25:00,14.49,14.49,14.46,14.46,21600.0,14.49,14.49,14.46,14.46,21600.0
2013-03-08 12:30:00,14.47,14.48,14.46,14.48,28300.0,14.47,14.48,14.46,14.48,28300.0
2013-03-08 12:35:00,14.47,14.48,14.46,14.46,10200.0,14.47,14.48,14.46,14.46,10200.0
2013-03-08 12:40:00,14.47,14.48,14.46,14.47,26300.0,14.47,14.48,14.46,14.47,26300.0
2013-03-08 12:45:00,14.46,14.48,14.46,14.46,40800.0,14.46,14.48,14.46,14.46,40800.0
2013-03-08 12:50:00,14.46,14.48,14.46,14.48,27300.0,14.46,14.48,14.46,14.48,27300.0
2013-03-08 12:55:00,14.48,14.48,14.47,14.48,3700.0,14.48,14.48,14.47,14.48,3700.0
2013-03-08 13:00:00,14.48,14.48,14.47,14.48,28600.0,14.48,14.48,14.47,14.48,28600.0
2013-03-08 13:05:00,14.48,14.48,14.46,14.46,39200.0,14.48,14.48,14.46,14.46,39200.0
2013-03-08 13:10:00,14.46,14.47,14.45,14.46,31800.0,14.46,14.47,14.45,14.46,31800.0
2013-03-08 13:15:00,14.46,14.47,14.46,14.46,32600.0,14.46,14.47,14.46,14.46,32600.0
2013-03-08 13:20:00,14.47,14.48,14.46,14.47,34800.0,14.47,14.48,14.46,14.47,34800.0
2013-03-08 13:25:00,14.47,14.47,14.46,14.46,9300.0,14.47,14.47,14.46,14.46,9300.0
2013-03-08 13:30:00,14.47,14.48,14.45,14.46,70300.0,14.47,14.48,14.45,14.46,70300.0
2013-03-08 13:35:00,14.45,14.46,14.45,14.46,14500.0,14.45,14.46,14.45,14.46,14500.0
2013-03-08 13:40:00,14.46,14.46,14.46,14.46,7700.0,14.46,14.46,14.46,14.46,7700.0
2013-03-08 13:45:00,14.46,14.47,14.46,14.47,16600.0,14.46,14.47,14.46,14.47,16600.0
2013-03-08 13:50:00,14.47,14.47,14.46,14.47,8500.0,14.47,14.47,14.46,14.47,8500.0
2013-03-08 13:55:00,14.47,14.47,14.47,14.47,8300.0,14.47,14.47,14.47,14.47,8300.0
2013-03-08 14:00:00,14.47,14.47,14.46,14.47,45900.0,14.47,14.47,14.46,14.47,45900.0
2013-03-08 14:05:00,14.47,14.47,14.46,14.47,47000.0,14.47,14.47,14.46,14.47,47000.0
2013-03-08 14:10:00,14.47,14.47,14.46,14.47,16300.0,14.47,14.47,14.46,14.47,16300.0
2013-03-08 14:15:00,14.46,14.47,14.46,14.47,17800.0,14.46,14.47,14.46,14.47,17800.0
2013-03-08 14:20:00,14.46,14.47,14.46,14.47,10800.0,14.46,14.47,14.46,14.47,10800.0
2013-03-08 14:25:00,14.46,14.47,14.46,14.47,10900.0,14.46,14.47,14.46,14.47,10900.0
2013-03-08 14:30:00,14.47,14.48,14.46,14.46,38400.0,14.47,14.48,14.46,14.46,38400.0
2013-03-08 14:35:00,14.47,14.47,14.46,14.47,3400.0,14.47,14.47,14.46,14.47,3400.0
2013-03-08 14:40:00,14.47,14.47,14.46,14.47,19700.0,14.47,14.47,14.46,14.47,19700.0
2013-03-08 14:45:00,14.47,14.48,14.46,14.47,64400.0,14.47,14.48,14.46,14.47,64400.0
2013-03-08 14:50:00,14.46,14.47,14.45,14.45,106300.0,14.46,14.47,14.45,14.45,106300.0
2013-03-08 14:55:00,14.45,14.46,14.43,14.44,115900.0,14.45,14.46,14.43,14.44,115900.0
2013-03-08 15:00:00,14.44,14.47,14.44,14.46,154500.0,14.44,14.47,14.44,14.46,154500.0
2013-03-08 15:05:00,14.46,14.48,14.45,14.46,349900.0,14.46,14.48,14.45,14.46,349900.0
2013-03-08 15:10:00,14.46,14.47,14.45,14.47,71600.0,14.46,14.47,14.45,14.47,71600.0
2013-03-08 15:15:00,14.47,14.48,14.46,14.47,72300.0,14.47,14.48,14.46,14.47,72300.0
2013-03-08 15:20:00,14.47,14.48,14.45,14.46,83400.0,14.47,14.48,14.45,14.46,83400.0
2013-03-08 15:25:00,14.47,14.48,14.45,14.48,138800.0,14.47,14.48,14.45,14.48,138800.0
2013-03-08 15:30:00,14.48,14.5,14.47,14.5,292400.0,14.48,14.5,14.47,14.5,292400.0
2013-03-08 15:35:00,14.51,14.51,14.49,14.5,58700.0,14.51,14.51,14.49,14.5,58700.0
2013-03-08 15:40:00,14.5,14.51,14.49,14.5,146800.0,14.5,14.51,14.49,14.5,146800.0
2013-03-08 15:45:00,14.5,14.51,14.49,14.51,111700.0,14.5,14.51,14.49,14.51,111700.0
2013-03-08 15:50:00,14.51,14.51,14.5,14.51,23500.0,14.51,14.51,14.5,14.51,23500.0
2013-03-08 15:55:00,14.51,14.51,14.48,14.48,93600.0,14.51,14.51,14.48,14.48,93600.0
2013-03-11 09:30:00,14.48,14.48,14.41,14.41,15400.0,14.48,14.48,14.41,14.41,15400.0
2013-03-11 09:35:00,14.41,14.42,14.41,14.41,5000.0,14.41,14.42,14.41,14.41,5000.0
2013-03-11 09:40:00,14.41,14.41,14.38,14.41,11800.0,14.41,14.41,14.38,14.41,11800.0
2013-03-11 09:45:00,14.41,14.44,14.41,14.44,12800.0,14.41,14.44,14.41,14.44,12800.0
2013-03-11 09:50:00,14.43,14.48,14.43,14.45,13800.0,14.43,14.48,14.43,14.45,13800.0
2013-03-11 09:55:00,14.44,14.45,14.43,14.43,110600.0,14.44,14.45,14.43,14.43,110600.0
2013-03-11 10:00:00,14.44,14.46,14.43,14.45,8100.0,14.44,14.46,14.43,14.45,8100.0
2013-03-11 10:05:00,14.46,14.46,14.43,14.44,123100.0,14.46,14.46,14.43,14.44,123100.0
2013-03-11 10:10:00,14.44,14.45,14.44,14.44,9800.0,14.44,14.45,14.44,14.44,9800.0
2013-03-11 10:15:00,14.44,14.44,14.43,14.44,7100.0,14.44,14.44,14.43,14.44,7100.0
2013-03-11 10:20:00,14.43,14.44,14.43,14.43,700.0,14.43,14.44,14.43,14.43,700.0
2013-03-11 10:25:00,14.44,14.45,14.4,14.43,95800.0,14.44,14.45,14.4,14.43,95800.0
2013-03-11 10:30:00,14.42,14.43,14.39,14.4,117400.0,14.42,14.43,14.39,14.4,117400.0
2013-03-11 10:35:00,14.4,14.4,14.34,14.38,239200.0,14.4,14.4,14.34,14.38,239200.0
2013-03-11 10:40:00,14.38,14.43,14.38,14.41,31600.0,14.38,14.43,14.38,14.41,31600.0
2013-03-11 10:45:00,14.41,14.42,14.41,14.42,27700.0,14.41,14.42,14.41,14.42,27700.0
2013-03-11 10:50:00,14.41,14.41,14.4,14.4,33800.0,14.41,14.41,14.4,14.4,33800.0
2013-03-11 10:55:00,14.4,14.41,14.37,14.41,19100.0,14.4,14.41,14.37,14.41,19100.0
2013-03-11 11:00:00,14.41,14.41,14.4,14.41,6600.0,14.41,14.41,14.4,14.41,6600.0
2013-03-11 11:05:00,14.41,14.45,14.41,14.44,32600.0,14.41,14.45,14.41,14.44,32600.0
2013-03-11 11:10:00,14.45,14.45,14.43,14.44,62900.0,14.45,14.45,14.43,14.44,62900.0
2013-03-11 11:15:00,14.44,14.46,14.43,14.46,28000.0,14.44,14.46,14.43,14.46,28000.0
2013-03-11 11:20:00,14.45,14.46,14.44,14.45,28100.0,14.45,14.46,14.44,14.45,28100.0
2013-03-11 11:25:00,14.45,14.45,14.44,14.45,32500.0,14.45,14.45,14.44,14.45,32500.0
2013-03-11 11:30:00,14.44,14.46,14.44,14.45,33200.0,14.44,14.46,14.44,14.45,33200.0
2013-03-11 11:35:00,14.45,14.46,14.42,14.43,67900.0,14.45,14.46,14.42,14.43,67900.0
2013-03-11 11:40:00,14.43,14.45,14.43,14.45,250500.0,14.43,14.45,14.43,14.45,250500.0
2013-03-11 11:45:00,14.45,14.47,14.44,14.47,46400.0,14.45,14.47,14.44,14.47,46400.0
2013-03-11 11:50:00,14.46,14.49,14.46,14.48,12000.0,14.46,14.49,14.46,14.48,12000.0
2013-03-11 11:55:00,14.49,14.49,14.49,14.49,200.0,14.49,14.49,14.49,14.49,200.0
2013-03-11 12:00:00,14.49,14.5,14.48,14.49,9200.0,14.49,14.5,14.48,14.49,9200.0
2013-03-11 12:05:00,14.5,14.51,14.5,14.51,13500.0,14.5,14.51,14.5,14.51,13500.0
2013-03-11 12:10:00,14.5,14.5,14.47,14.48,46500.0,14.5,14.5,14.47,14.48,46500.0
2013-03-11 12:15:00,14.48,14.48,14.47,14.48,2000.0,14.48,14.48,14.47,14.48,2000.0
2013-03-11 12:20:00,14.47,14.48,14.47,14.47,3300.0,14.47,14.48,14.47,14.47,3300.0
2013-03-11 12:25:00,14.48,14.48,14.45,14.46,42900.0,14.48,14.48,14.45,14.46,42900.0
2013-03-11 12:30:00,14.46,14.46,14.44,14.46,112800.0,14.46,14.46,14.44,14.46,112800.0
2013-03-11 12:35:00,14.45,14.49,14.45,14.49,108900.0,14.45,14.49,14.45,14.49,108900.0
2013-03-11 12:40:00,14.49,14.51,14.48,14.51,27100.0,14.49,14.51,14.48,14.51,27100.0
2013-03-11 12:45:00,14.51,14.52,14.5,14.5,30500.0,14.51,14.52,14.5,14.5,30500.0
2013-03-11 12:50:00,14.5,14.5,14.49,14.5,7200.0,14.5,14.5,14.49,14.5,7200.0
2013-03-11 12:55:00,14.49,14.51,14.49,14.5,12500.0,14.49,14.51,14.49,14.5,12500.0
2013-03-11 13:00:00,14.51,14.52,14.51,14.51,12600.0,14.51,14.52,14.51,14.51,12600.0
2013-03-11 13:05:00,14.51,14.54,14.5,14.53,15000.0,14.51,14.54,14.5,14.53,15000.0
2013-03-11 13:10:00,14.53,14.53,14.52,14.52,6700.0,14.53,14.53,14.52,14.52,6700.0
2013-03-11 13:15:00,14.53,14.53,14.52,14.53,3200.0,14.53,14.53,14.52,14.53,3200.0
2013-03-11 13:20:00,14.52,14.53,14.52,14.52,32400.0,14.52,14.53,14.52,14.52,32400.0
2013-03-11 13:25:00,14.52,14.53,14.51,14.52,25900.0,14.52,14.53,14.51,14.52,25900.0
2013-03-11 13:30:00,14.52,14.53,14.52,14.53,6800.0,14.52,14.53,14.52,14.53,6800.0
2013-03-11 13:35:00,14.53,14.53,14.52,14.52,5200.0,14.53,14.53,14.52,14.52,5200.0
2013-03-11 13:40:00,14.53,14.54,14.52,14.52,65000.0,14.53,14.54,14.52,14.52,65000.0
2013-03-11 13:45:00,14.52,14.53,14.51,14.52,17400.0,14.52,14.53,14.51,14.52,17400.0
2013-03-11 13:50:00,14.52,14.53,14.52,14.53,8200.0,14.52,14.53,14.52,14.53,8200.0
2013-03-11 13:55:00,14.53,14.53,14.51,14.51,23100.0,14.53,14.53,14.51,14.51,23100.0
2013-03-11 14:00:00,14.52,14.52,14.51,14.52,4400.0,14.52,14.52,14.51,14.52,4400.0
2013-03-11 14:05:00,14.52,14.52,14.51,14.52,6000.0,14.52,14.52,14.51,14.52,6000.0
2013-03-11 14:10:00,14.51,14.54,14.51,14.54,8800.0,14.51,14.54,14.51,14.54,8800.0
2013-03-11 14:15:00,14.54,14.55,14.53,14.54,8500.0,14.54,14.55,14.53,14.54,8500.0
2013-03-11 14:20:00,14.54,14.54,14.52,14.52,19400.0,14.54,14.54,14.52,14.52,19400.0
2013-03-11 14:25:00,14.52,14.53,14.52,14.52,5600.0,14.52,14.53,14.52,14.52,5600.0
2013-03-11 14:30:00,14.52,14.53,14.52,14.53,1000.0,14.52,14.53,14.52,14.53,1000.0
2013-03-11 14:35:00,14.53,14.54,14.52,14.54,20800.0,14.53,14.54,14.52,14.54,20800.0
2013-03-11 14:40:00,14.54,14.57,14.53,14.57,29800.0,14.54,14.57,14.53,14.57,29800.0
2013-03-11 14:45:00,14.56,14.59,14.56,14.58,82300.0,14.56,14.59,14.56,14.58,82300.0
2013-03-11 14:50:00,14.58,14.59,14.57,14.59,32000.0,14.58,14.59,14.57,14.59,32000.0
2013-03-11 14:55:00,14.59,14.59,14.58,14.58,9000.0,14.59,14.59,14.58,14.58,9000.0
2013-03-11 15:00:00,14.59,14.59,14.58,14.59,20800.0,14.59,14.59,14.58,14.59,20800.0
2013-03-11 15:05:00,14.58,14.6,14.58,14.6,33600.0,14.58,14.6,14.58,14.6,33600.0
2013-03-11 15:10:00,14.6,14.6,14.59,14.6,19500.0,14.6,14.6,14.59,14.6,19500.0
2013-03-11 15:15:00,14.59,14.62,14.59,14.6,71500.0,14.59,14.62,14.59,14.6,71500.0
2013-03-11 15:20:00,14.61,14.61,14.59,14.59,29600.0,14.61,14.61,14.59,14.59,29600.0
2013-03-11 15:25:00,14.59,14.59,14.56,14.56,27000.0,14.59,14.59,14.56,14.56,27000.0
2013-03-11 15:30:00,14.56,14.57,14.54,14.54,29500.0,14.56,14.57,14.54,14.54,29500.0
2013-03-11 15:35:00,14.54,14.55,14.54,14.54,44100.0,14.54,14.55,14.54,14.54,44100.0
2013-03-11 15:40:00,14.55,14.56,14.54,14.55,26000.0,14.55,14.56,14.54,14.55,26000.0
2013-03-11 15:45:00,14.55,14.58,14.55,14.58,70600.0,14.55,14.58,14.55,14.58,70600.0
2013-03-11 15:50:00,14.58,14.59,14.56,14.58,90400.0,14.58,14.59,14.56,14.58,90400.0
2013-03-11 15:55:00,14.59,14.59,14.58,14.59,104000.0,14.59,14.59,14.58,14.59,104000.0
2013-03-12 09:30:00,14.09,14.24,13.86,13.87,157000.0,14.09,14.24,13.86,13.87,157000.0
2013-03-12 09:35:00,13.88,14.05,13.87,13.95,220400.0,13.88,14.05,13.87,13.95,220400.0
2013-03-12 09:40:00,13.95,14.0,13.93,14.0,121900.0,13.95,14.0,13.93,14.0,121900.0
2013-03-12 09:45:00,14.0,14.04,13.96,14.02,325900.0,14.0,14.04,13.96,14.02,325900.0
2013-03-12 09:50:00,14.02,14.1,14.01,14.09,248400.0,14.02,14.1,14.01,14.09,248400.0
2013-03-12 09:55:00,14.08,14.09,14.05,14.08,223700.0,14.08,14.09,14.05,14.08,223700.0
2013-03-12 10:00:00,14.07,14.09,14.07,14.08,78500.0,14.07,14.09,14.07,14.08,78500.0
2013-03-12 10:05:00,14.07,14.16,14.07,14.13,118800.0,14.07,14.16,14.07,14.13,118800.0
2013-03-12 10:10:00,14.14,14.15,14.13,14.13,58900.0,14.14,14.15,14.13,14.13,58900.0
2013-03-12 10:15:00,14.14,14.18,14.13,14.14,96200.0,14.14,14.18,14.13,14.14,96200.0
2013-03-12 10:20:00,14.14,14.17,14.13,14.16,79900.0,14.14,14.17,14.13,14.16,79900.0
2013-03-12 10:25:00,14.16,14.18,14.14,14.14,69500.0,14.16,14.18,14.14,14.14,69500.0
2013-03-12 10:30:00,14.14,14.16,14.14,14.15,55700.0,14.14,14.16,14.14,14.15,55700.0
2013-03-12 10:35:00,14.16,14.16,14.13,14.13,55400.0,14.16,14.16,14.13,14.13,55400.0
2013-03-12 10:40:00,14.13,14.14,14.12,14.14,94700.0,14.13,14.14,14.12,14.14,94700.0
2013-03-12 10:45:00,14.14,14.14,14.11,14.11,108200.0,14.14,14.14,14.11,14.11,108200.0
2013-03-12 10:50:00,14.11,14.13,14.1,14.12,58000.0,14.11,14.13,14.1,14.12,58000.0
2013-03-12 10:55:00,14.12,14.12,14.07,14.09,64800.0,14.12,14.12,14.07,14.09,64800.0
2013-03-12 11:00:00,14.09,14.11,14.04,14.08,162600.0,14.09,14.11,14.04,14.08,162600.0
2013-03-12 11:05:00,14.07,14.08,14.03,14.06,42600.0,14.07,14.08,14.03,14.06,42600.0
2013-03-12 11:10:00,14.06,14.14,14.06,14.14,89800.0,14.06,14.14,14.06,14.14,89800.0
2013-03-12 11:15:00,14.14,14.15,14.13,14.13,31600.0,14.14,14.15,14.13,14.13,31600.0
2013-03-12 11:20:00,14.12,14.15,14.09,14.1,164700.0,14.12,14.15,14.09,14.1,164700.0
2013-03-12 11:25:00,14.09,14.1,14.01,14.03,59000.0,14.09,14.1,14.01,14.03,59000.0
2013-03-12 11:30:00,14.03,14.05,14.02,14.05,162500.0,14.03,14.05,14.02,14.05,162500.0
2013-03-12 11:35:00,14.04,14.11,14.04,14.11,73100.0,14.04,14.11,14.04,14.11,73100.0
2013-03-12 11:40:00,14.1,14.14,14.09,14.14,38000.0,14.1,14.14,14.09,14.14,38000.0
2013-03-12 11:45:00,14.14,14.14,14.09,14.1,60800.0,14.14,14.14,14.09,14.1,60800.0
2013-03-12 11:50:00,14.11,14.15,14.11,14.14,65800.0,14.11,14.15,14.11,14.14,65800.0
2013-03-12 11:55:00,14.14,14.19,14.14,14.14,43100.0,14.14,14.19,14.14,14.14,43100.0
2013-03-12 12:00:00,14.14,14.14,14.1,14.1,35200.0,14.14,14.14,14.1,14.1,35200.0
2013-03-12 12:05:00,14.1,14.1,14.06,14.08,56900.0,14.1,14.1,14.06,14.08,56900.0
2013-03-12 12:10:00,14.09,14.11,14.08,14.09,42000.0,14.09,14.11,14.08,14.09,42000.0
2013-03-12 12:15:00,14.09,14.11,14.09,14.1,11600.0,14.09,14.11,14.09,14.1,11600.0
2013-03-12 12:20:00,14.09,14.09,14.06,14.08,22000.0,14.09,14.09,14.06,14.08,22000.0
2013-03-12 12:25:00,14.08,14.08,14.05,14.05,48800.0,14.08,14.08,14.05,14.05,48800.0
2013-03-12 12:30:00,14.06,14.07,14.06,14.06,23200.0,14.06,14.07,14.06,14.06,23200.0
2013-03-12 12:35:00,14.06,14.07,14.05,14.06,17900.0,14.06,14.07,14.05,14.06,17900.0
2013-03-12 12:40:00,14.05,14.05,14.03,14.05,69800.0,14.05,14.05,14.03,14.05,69800.0
2013-03-12 12:45:00,14.04,14.05,14.04,14.05,1800.0,14.04,14.05,14.04,14.05,1800.0
2013-03-12 12:50:00,14.05,14.05,14.04,14.04,10000.0,14.05,14.05,14.04,14.04,10000.0
2013-03-12 12:55:00,14.04,14.1,14.04,14.09,70000.0,14.04,14.1,14.04,14.09,70000.0
2013-03-12 13:00:00,14.09,14.11,14.06,14.08,108900.0,14.09,14.11,14.06,14.08,108900.0
2013-03-12 13:05:00,14.08,14.08,14.06,14.07,9000.0,14.08,14.08,14.06,14.07,9000.0
2013-03-12 13:10:00,14.06,14.07,14.06,14.06,4100.0,14.06,14.07,14.06,14.06,4100.0
2013-03-12 13:15:00,14.07,14.07,14.06,14.07,3400.0,14.07,14.07,14.06,14.07,3400.0
2013-03-12 13:20:00,14.06,14.07,14.05,14.06,16000.0,14.06,14.07,14.05,14.06,16000.0
2013-03-12 13:25:00,14.06,14.06,14.05,14.06,11500.0,14.06,14.06,14.05,14.06,11500.0
2013-03-12 13:30:00,14.05,14.06,14.05,14.05,7700.0,14.05,14.06,14.05,14.05,7700.0
2013-03-12 13:35:00,14.05,14.06,14.05,14.05,6500.0,14.05,14.06,14.05,14.05,6500.0
2013-03-12 13:40:00,14.05,14.06,14.04,14.04,58500.0,14.05,14.06,14.04,14.04,58500.0
2013-03-12 13:45:00,14.04,14.05,14.04,14.04,41800.0,14.04,14.05,14.04,14.04,41800.0
2013-03-12 13:50:00,14.04,14.05,14.02,14.03,33300.0,14.04,14.05,14.02,14.03,33300.0
2013-03-12 13:55:00,14.02,14.03,13.95,13.95,73100.0,14.02,14.03,13.95,13.95,73100.0
2013-03-12 14:00:00,13.96,13.99,13.95,13.99,71800.0,13.96,13.99,13.95,13.99,71800.0
2013-03-12 14:05:00,13.99,13.99,13.98,13.99,3000.0,13.99,13.99,13.98,13.99,3000.0
2013-03-12 14:10:00,13.99,13.99,13.97,13.98,19400.0,13.99,13.99,13.97,13.98,19400.0
2013-03-12 14:15:00,13.98,13.98,13.93,13.96,88000.0,13.98,13.98,13.93,13.96,88000.0
2013-03-12 14:20:00,13.97,14.0,13.96,13.99,71500.0,13.97,14.0,13.96,13.99,71500.0
2013-03-12 14:25:00,13.98,14.02,13.96,14.02,108200.0,13.98,14.02,13.96,14.02,108200.0
2013-03-12 14:30:00,14.02,14.04,14.02,14.04,24300.0,14.02,14.04,14.02,14.04,24300.0
2013-03-12 14:35:00,14.04,14.04,14.03,14.04,20000.0,14.04,14.04,14.03,14.04,20000.0
2013-03-12 14:40:00,14.04,14.04,14.03,14.03,13400.0,14.04,14.04,14.03,14.03,13400.0
2013-03-12 14:45:00,14.04,14.04,14.03,14.04,22100.0,14.04,14.04,14.03,14.04,22100.0
2013-03-12 14:50:00,14.04,14.04,14.01,14.02,47500.0,14.04,14.04,14.01,14.02,47500.0
2013-03-12 14:55:00,14.02,14.05,14.01,14.05,50600.0,14.02,14.05,14.01,14.05,50600.0
2013-03-12 15:00:00,14.05,14.06,14.03,14.03,121200.0,14.05,14.06,14.03,14.03,121200.0
2013-03-12 15:05:00,14.03,14.04,14.03,14.03,15200.0,14.03,14.04,14.03,14.03,15200.0
2013-03-12 15:10:00,14.03,14.09,14.03,14.08,82200.0,14.03,14.09,14.03,14.08,82200.0
2013-03-12 15:15:00,14.08,14.08,14.07,14.08,25600.0,14.08,14.08,14.07,14.08,25600.0
2013-03-12 15:20:00,14.08,14.08,14.07,14.08,13700.0,14.08,14.08,14.07,14.08,13700.0
2013-03-12 15:25:00,14.08,14.08,14.05,14.06,86100.0,14.08,14.08,14.05,14.06,86100.0
2013-03-12 15:30:00,14.06,14.07,14.05,14.07,59200.0,14.06,14.07,14.05,14.07,59200.0
2013-03-12 15:35:00,14.07,14.09,14.06,14.09,254900.0,14.07,14.09,14.06,14.09,254900.0
2013-03-12 15:40:00,14.09,14.09,14.07,14.07,54400.0,14.09,14.09,14.07,14.07,54400.0
2013-03-12 15:45:00,14.07,14.08,14.06,14.06,93200.0,14.07,14.08,14.06,14.06,93200.0
2013-03-12 15:50:00,14.06,14.07,14.03,14.07,185800.0,14.06,14.07,14.03,14.07,185800.0
2013-03-12 15:55:00,14.06,14.07,14.05,14.06,170900.0,14.06,14.07,14.05,14.06,170900.0
2013-03-13 09:30:00,14.04,14.09,14.02,14.04,26200.0,14.04,14.09,14.02,14.04,26200.0
2013-03-13 09:35:00,14.04,14.09,14.04,14.05,15000.0,14.04,14.09,14.04,14.05,15000.0
2013-03-13 09:40:00,14.04,14.04,14.0,14.02,34300.0,14.04,14.04,14.0,14.02,34300.0
2013-03-13 09:45:00,14.02,14.07,13.99,14.06,128200.0,14.02,14.07,13.99,14.06,128200.0
2013-03-13 09:50:00,14.06,14.07,14.05,14.06,10600.0,14.06,14.07,14.05,14.06,10600.0
2013-03-13 09:55:00,14.05,14.05,14.0,14.03,21800.0,14.05,14.05,14.0,14.03,21800.0
2013-03-13 10:00:00,14.03,14.03,13.99,14.01,18600.0,14.03,14.03,13.99,14.01,18600.0
2013-03-13 10:05:00,14.01,14.03,14.01,14.02,32200.0,14.01,14.03,14.01,14.02,32200.0
2013-03-13 10:10:00,14.01,14.06,14.01,14.06,27500.0,14.01,14.06,14.01,14.06,27500.0
2013-03-13 10:15:00,14.07,14.07,14.05,14.06,11700.0,14.07,14.07,14.05,14.06,11700.0
2013-03-13 10:20:00,14.06,14.08,14.06,14.08,13900.0,14.06,14.08,14.06,14.08,13900.0
2013-03-13 10:25:00,14.08,14.09,14.07,14.09,7700.0,14.08,14.09,14.07,14.09,7700.0
2013-03-13 10:30:00,14.09,14.1,14.08,14.08,30600.0,14.09,14.1,14.08,14.08,30600.0
2013-03-13 10:35:00,14.08,14.11,14.07,14.11,7800.0,14.08,14.11,14.07,14.11,7800.0
2013-03-13 10:40:00,14.12,14.12,14.1,14.1,5900.0,14.12,14.12,14.1,14.1,5900.0
2013-03-13 10:45:00,14.11,14.12,14.11,14.12,4900.0,14.11,14.12,14.11,14.12,4900.0
2013-03-13 10:50:00,14.11,14.12,14.11,14.12,9200.0,14.11,14.12,14.11,14.12,9200.0
2013-03-13 10:55:00,14.11,14.12,14.11,14.12,5900.0,14.11,14.12,14.11,14.12,5900.0
2013-03-13 11:00:00,14.12,14.12,14.11,14.12,7800.0,14.12,14.12,14.11,14.12,7800.0
2013-03-13 11:05:00,14.12,14.12,14.11,14.11,4700.0,14.12,14.12,14.11,14.11,4700.0
2013-03-13 11:10:00,14.12,14.14,14.11,14.14,31200.0,14.12,14.14,14.11,14.14,31200.0
2013-03-13 11:15:00,14.14,14.14,14.12,14.12,14100.0,14.14,14.14,14.12,14.12,14100.0
2013-03-13 11:20:00,14.12,14.12,14.07,14.09,150900.0,14.12,14.12,14.07,14.09,150900.0
2013-03-13 11:25:00,14.08,14.09,14.05,14.06,28500.0,14.08,14.09,14.05,14.06,28500.0
2013-03-13 11:30:00,14.06,14.07,14.05,14.06,46500.0,14.06,14.07,14.05,14.06,46500.0
2013-03-13 11:35:00,14.06,14.06,14.03,14.03,18500.0,14.06,14.06,14.03,14.03,18500.0
2013-03-13 11:40:00,14.03,14.04,14.03,14.03,9100.0,14.03,14.04,14.03,14.03,9100.0
2013-03-13 11:45:00,14.03,14.04,13.99,14.0,53100.0,14.03,14.04,13.99,14.0,53100.0
2013-03-13 11:50:00,13.99,14.0,13.99,14.0,4900.0,13.99,14.0,13.99,14.0,4900.0
2013-03-13 11:55:00,14.0,14.0,13.96,13.98,63000.0,14.0,14.0,13.96,13.98,63000.0
2013-03-13 12:00:00,13.97,14.0,13.97,14.0,16500.0,13.97,14.0,13.97,14.0,16500.0
2013-03-13 12:05:00,14.0,14.05,14.0,14.05,21400.0,14.0,14.05,14.0,14.05,21400.0
2013-03-13 12:10:00,14.04,14.05,14.04,14.04,14100.0,14.04,14.05,14.04,14.04,14100.0
2013-03-13 12:15:00,14.04,14.07,14.04,14.07,25100.0,14.04,14.07,14.04,14.07,25100.0
2013-03-13 12:20:00,14.07,14.07,14.07,14.07,18300.0,14.07,14.07,14.07,14.07,18300.0
2013-03-13 12:25:00,14.07,14.08,14.06,14.06,55900.0,14.07,14.08,14.06,14.06,55900.0
2013-03-13 12:30:00,14.06,14.08,14.05,14.08,43400.0,14.06,14.08,14.05,14.08,43400.0
2013-03-13 12:35:00,14.08,14.09,14.06,14.08,146500.0,14.08,14.09,14.06,14.08,146500.0
2013-03-13 12:40:00,14.08,14.09,14.07,14.08,44400.0,14.08,14.09,14.07,14.08,44400.0
2013-03-13 12:45:00,14.08,14.09,14.07,14.09,60300.0,14.08,14.09,14.07,14.09,60300.0
2013-03-13 12:50:00,14.09,14.09,14.07,14.08,22000.0,14.09,14.09,14.07,14.08,22000.0
2013-03-13 12:55:00,14.07,14.08,14.04,14.04,29100.0,14.07,14.08,14.04,14.04,29100.0
2013-03-13 13:00:00,14.04,14.05,14.02,14.03,27300.0,14.04,14.05,14.02,14.03,27300.0
2013-03-13 13:05:00,14.03,14.03,14.01,14.02,117800.0,14.03,14.03,14.01,14.02,117800.0
2013-03-13 13:10:00,14.03,14.06,14.03,14.06,18100.0,14.03,14.06,14.03,14.06,18100.0
2013-03-13 13:15:00,14.06,14.07,14.06,14.07,18000.0,14.06,14.07,14.06,14.07,18000.0
2013-03-13 13:20:00,14.07,14.07,14.06,14.07,7200.0,14.07,14.07,14.06,14.07,7200.0
2013-03-13 13:25:00,14.07,14.07,14.06,14.07,21400.0,14.07,14.07,14.06,14.07,21400.0
2013-03-13 13:30:00,14.07,14.08,14.06,14.08,44000.0,14.07,14.08,14.06,14.08,44000.0
2013-03-13 13:35:00,14.08,14.08,14.07,14.08,27000.0,14.08,14.08,14.07,14.08,27000.0
2013-03-13 13:40:00,14.08,14.08,14.07,14.08,29600.0,14.08,14.08,14.07,14.08,29600.0
2013-03-13 13:45:00,14.08,14.09,14.07,14.09,57000.0,14.08,14.09,14.07,14.09,57000.0
2013-03-13 13:50:00,14.09,14.09,14.08,14.09,12100.0,14.09,14.09,14.08,14.09,12100.0
2013-03-13 13:55:00,14.09,14.1,14.09,14.1,54500.0,14.09,14.1,14.09,14.1,54500.0
2013-03-13 14:00:00,14.1,14.12,14.09,14.1,106400.0,14.1,14.12,14.09,14.1,106400.0
2013-03-13 14:05:00,14.09,14.1,14.09,14.09,5300.0,14.09,14.1,14.09,14.09,5300.0
2013-03-13 14:10:00,14.1,14.1,14.09,14.1,7800.0,14.1,14.1,14.09,14.1,7800.0
2013-03-13 14:15:00,14.1,14.1,14.09,14.1,39600.0,14.1,14.1,14.09,14.1,39600.0
2013-03-13 14:20:00,14.1,14.1,14.06,14.07,88400.0,14.1,14.1,14.06,14.07,88400.0
2013-03-13 14:25:00,14.07,14.09,14.07,14.09,27000.0,14.07,14.09,14.07,14.09,27000.0
2013-03-13 14:30:00,14.09,14.09,14.09,14.09,12800.0,14.09,14.09,14.09,14.09,12800.0
2013-03-13 14:35:00,14.09,14.1,14.08,14.1,10300.0,14.09,14.1,14.08,14.1,10300.0
2013-03-13 14:40:00,14.1,14.1,14.1,14.1,11300.0,14.1,14.1,14.1,14.1,11300.0
2013-03-13 14:45:00,14.1,14.11,14.09,14.11,21300.0,14.1,14.11,14.09,14.11,21300.0
2013-03-13 14:50:00,14.11,14.11,14.1,14.11,15100.0,14.11,14.11,14.1,14.11,15100.0
2013-03-13 14:55:00,14.11,14.11,14.1,14.11,13300.0,14.11,14.11,14.1,14.11,13300.0
2013-03-13 15:00:00,14.1,14.11,14.1,14.1,19400.0,14.1,14.11,14.1,14.1,19400.0
2013-03-13 15:05:00,14.11,14.11,14.06,14.06,64900.0,14.11,14.11,14.06,14.06,64900.0
2013-03-13 15:10:00,14.06,14.07,14.06,14.06,6000.0,14.06,14.07,14.06,14.06,6000.0
2013-03-13 15:15:00,14.07,14.07,14.06,14.07,9900.0,14.07,14.07,14.06,14.07,9900.0
2013-03-13 15:20:00,14.07,14.07,14.06,14.06,12200.0,14.07,14.07,14.06,14.06,12200.0
2013-03-13 15:25:00,14.07,14.07,14.06,14.07,56800.0,14.07,14.07,14.06,14.07,56800.0
2013-03-13 15:30:00,14.07,14.09,14.07,14.09,30700.0,14.07,14.09,14.07,14.09,30700.0
2013-03-13 15:35:00,14.09,14.1,14.08,14.1,35100.0,14.09,14.1,14.08,14.1,35100.0
2013-03-13 15:40:00,14.1,14.1,14.09,14.09,28500.0,14.1,14.1,14.09,14.09,28500.0
2013-03-13 15:45:00,14.1,14.1,14.09,14.09,32400.0,14.1,14.1,14.09,14.09,32400.0
2013-03-13 15:50:00,14.1,14.1,14.09,14.1,78900.0,14.1,14.1,14.09,14.1,78900.0
2013-03-13 15:55:00,14.1,14.1,14.09,14.1,86800.0,14.1,14.1,14.09,14.1,86800.0
2013-03-14 09:30:00,14.1,14.13,14.08,14.11,45300.0,14.1,14.13,14.08,14.11,45300.0
2013-03-14 09:35:00,14.12,14.18,14.12,14.13,24800.0,14.12,14.18,14.12,14.13,24800.0
2013-03-14 09:40:00,14.14,14.16,14.13,14.13,11800.0,14.14,14.16,14.13,14.13,11800.0
2013-03-14 09:45:00,14.14,14.17,14.14,14.16,56000.0,14.14,14.17,14.14,14.16,56000.0
2013-03-14 09:50:00,14.17,14.18,14.14,14.16,32100.0,14.17,14.18,14.14,14.16,32100.0
2013-03-14 09:55:00,14.16,14.2,14.16,14.19,35700.0,14.16,14.2,14.16,14.19,35700.0
2013-03-14 10:00:00,14.19,14.2,14.16,14.17,78100.0,14.19,14.2,14.16,14.17,78100.0
2013-03-14 10:05:00,14.16,14.18,14.16,14.18,11100.0,14.16,14.18,14.16,14.18,11100.0
2013-03-14 10:10:00,14.17,14.18,14.14,14.15,187800.0,14.17,14.18,14.14,14.15,187800.0
2013-03-14 10:15:00,14.15,14.16,14.14,14.15,16300.0,14.15,14.16,14.14,14.15,16300.0
2013-03-14 10:20:00,14.14,14.15,14.13,14.14,25200.0,14.14,14.15,14.13,14.14,25200.0
2013-03-14 10:25:00,14.14,14.16,14.13,14.15,34700.0,14.14,14.16,14.13,14.15,34700.0
2013-03-14 10:30:00,14.15,14.15,14.13,14.14,46000.0,14.15,14.15,14.13,14.14,46000.0
2013-03-14 10:35:00,14.15,14.16,14.12,14.13,149200.0,14.15,14.16,14.12,14.13,149200.0
2013-03-14 10:40:00,14.13,14.13,14.12,14.13,2600.0,14.13,14.13,14.12,14.13,2600.0
2013-03-14 10:45:00,14.13,14.13,14.1,14.11,27000.0,14.13,14.13,14.1,14.11,27000.0
2013-03-14 10:50:00,14.11,14.12,14.1,14.11,68300.0,14.11,14.12,14.1,14.11,68300.0
2013-03-14 10:55:00,14.11,14.12,14.09,14.1,33500.0,14.11,14.12,14.09,14.1,33500.0
2013-03-14 11:00:00,14.1,14.11,14.1,14.11,23700.0,14.1,14.11,14.1,14.11,23700.0
2013-03-14 11:05:00,14.12,14.14,14.12,14.14,21000.0,14.12,14.14,14.12,14.14,21000.0
2013-03-14 11:10:00,14.14,14.14,14.12,14.12,6400.0,14.14,14.14,14.12,14.12,6400.0
2013-03-14 11:15:00,14.12,14.14,14.11,14.12,20600.0,14.12,14.14,14.11,14.12,20600.0
2013-03-14 11:20:00,14.12,14.13,14.12,14.13,21200.0,14.12,14.13,14.12,14.13,21200.0
2013-03-14 11:25:00,14.14,14.15,14.13,14.15,20100.0,14.14,14.15,14.13,14.15,20100.0
2013-03-14 11:30:00,14.15,14.15,14.13,14.14,33400.0,14.15,14.15,14.13,14.14,33400.0
2013-03-14 11:35:00,14.14,14.15,14.13,14.13,119800.0,14.14,14.15,14.13,14.13,119800.0
2013-03-14 11:40:00,14.13,14.14,14.13,14.13,15300.0,14.13,14.14,14.13,14.13,15300.0
2013-03-14 11:45:00,14.12,14.15,14.12,14.15,8100.0,14.12,14.15,14.12,14.15,8100.0
2013-03-14 11:50:00,14.14,14.15,14.13,14.14,11500.0,14.14,14.15,14.13,14.14,11500.0
2013-03-14 11:55:00,14.13,14.13,14.11,14.11,17500.0,14.13,14.13,14.11,14.11,17500.0
2013-03-14 12:00:00,14.12,14.12,14.09,14.1,6700.0,14.12,14.12,14.09,14.1,6700.0
2013-03-14 12:05:00,14.09,14.1,14.08,14.1,30100.0,14.09,14.1,14.08,14.1,30100.0
2013-03-14 12:10:00,14.1,14.1,14.09,14.09,4000.0,14.1,14.1,14.09,14.09,4000.0
2013-03-14 12:15:00,14.1,14.1,14.09,14.1,2900.0,14.1,14.1,14.09,14.1,2900.0
2013-03-14 12:20:00,14.09,14.1,14.08,14.09,13700.0,14.09,14.1,14.08,14.09,13700.0
2013-03-14 12:25:00,14.08,14.09,14.08,14.09,6000.0,14.08,14.09,14.08,14.09,6000.0
2013-03-14 12:30:00,14.09,14.1,14.08,14.09,34500.0,14.09,14.1,14.08,14.09,34500.0
2013-03-14 12:35:00,14.09,14.1,14.09,14.1,3700.0,14.09,14.1,14.09,14.1,3700.0
2013-03-14 12:40:00,14.09,14.1,14.08,14.09,11100.0,14.09,14.1,14.08,14.09,11100.0
2013-03-14 12:45:00,14.08,14.09,14.05,14.05,31600.0,14.08,14.09,14.05,14.05,31600.0
2013-03-14 12:50:00,14.05,14.07,14.05,14.07,10500.0,14.05,14.07,14.05,14.07,10500.0
2013-03-14 12:55:00,14.07,14.07,14.06,14.06,5900.0,14.07,14.07,14.06,14.06,5900.0
2013-03-14 13:00:00,14.06,14.08,14.06,14.07,66300.0,14.06,14.08,14.06,14.07,66300.0
2013-03-14 13:05:00,14.07,14.07,14.06,14.06,8100.0,14.07,14.07,14.06,14.06,8100.0
2013-03-14 13:10:00,14.06,14.06,14.04,14.04,26300.0,14.06,14.06,14.04,14.04,26300.0
2013-03-14 13:15:00,14.04,14.04,14.03,14.04,20600.0,14.04,14.04,14.03,14.04,20600.0
2013-03-14 13:20:00,14.04,14.04,14.04,14.04,600.0,14.04,14.04,14.04,14.04,600.0
2013-03-14 13:25:00,14.04,14.04,14.04,14.04,1500.0,14.04,14.04,14.04,14.04,1500.0
2013-03-14 13:30:00,14.04,14.04,14.02,14.03,8700.0,14.04,14.04,14.02,14.03,8700.0
2013-03-14 13:35:00,14.02,14.05,14.02,14.05,57500.0,14.02,14.05,14.02,14.05,57500.0
2013-03-14 13:40:00,14.05,14.07,14.05,14.07,32300.0,14.05,14.07,14.05,14.07,32300.0
2013-03-14 13:45:00,14.07,14.07,14.06,14.07,83900.0,14.07,14.07,14.06,14.07,83900.0
2013-03-14 13:50:00,14.07,14.07,14.06,14.07,3400.0,14.07,14.07,14.06,14.07,3400.0
2013-03-14 13:55:00,14.07,14.07,14.06,14.06,8100.0,14.07,14.07,14.06,14.06,8100.0
2013-03-14 14:00:00,14.06,14.07,14.06,14.07,8500.0,14.06,14.07,14.06,14.07,8500.0
2013-03-14 14:05:00,14.07,14.07,14.05,14.06,71600.0,14.07,14.07,14.05,14.06,71600.0
2013-03-14 14:10:00,14.06,14.06,14.05,14.05,25800.0,14.06,14.06,14.05,14.05,25800.0
2013-03-14 14:15:00,14.06,14.07,14.06,14.06,15000.0,14.06,14.07,14.06,14.06,15000.0
2013-03-14 14:20:00,14.06,14.06,14.05,14.06,4600.0,14.06,14.06,14.05,14.06,4600.0
2013-03-14 14:25:00,14.06,14.07,14.05,14.06,8100.0,14.06,14.07,14.05,14.06,8100.0
2013-03-14 14:30:00,14.07,14.07,14.06,14.07,4100.0,14.07,14.07,14.06,14.07,4100.0
2013-03-14 14:35:00,14.07,14.07,14.07,14.07,3400.0,14.07,14.07,14.07,14.07,3400.0
2013-03-14 14:40:00,14.07,14.07,14.06,14.07,14900.0,14.07,14.07,14.06,14.07,14900.0
2013-03-14 14:45:00,14.07,14.08,14.06,14.08,22500.0,14.07,14.08,14.06,14.08,22500.0
2013-03-14 14:50:00,14.08,14.09,14.07,14.09,9700.0,14.08,14.09,14.07,14.09,9700.0
2013-03-14 14:55:00,14.09,14.09,14.08,14.08,14200.0,14.09,14.09,14.08,14.08,14200.0
2013-03-14 15:00:00,14.09,14.09,14.07,14.08,19400.0,14.09,14.09,14.07,14.08,19400.0
2013-03-14 15:05:00,14.08,14.08,14.06,14.06,14500.0,14.08,14.08,14.06,14.06,14500.0
2013-03-14 15:10:00,14.07,14.07,14.06,14.07,4000.0,14.07,14.07,14.06,14.07,4000.0
2013-03-14 15:15:00,14.07,14.07,14.05,14.06,30700.0,14.07,14.07,14.05,14.06,30700.0
2013-03-14 15:20:00,14.06,14.07,14.06,14.07,17100.0,14.06,14.07,14.06,14.07,17100.0
2013-03-14 15:25:00,14.07,14.08,14.06,14.06,30900.0,14.07,14.08,14.06,14.06,30900.0
2013-03-14 15:30:00,14.07,14.08,14.07,14.08,6900.0,14.07,14.08,14.07,14.08,6900.0
2013-03-14 15:35:00,14.08,14.08,14.07,14.08,17000.0,14.08,14.08,14.07,14.08,17000.0
2013-03-14 15:40:00,14.08,14.1,14.08,14.1,19500.0,14.08,14.1,14.08,14.1,19500.0
2013-03-14 15:45:00,14.1,14.1,14.08,14.09,42400.0,14.1,14.1,14.08,14.09,42400.0
2013-03-14 15:50:00,14.09,14.11,14.08,14.09,88500.0,14.09,14.11,14.08,14.09,88500.0
2013-03-14 15:55:00,14.08,14.1,14.08,14.1,108600.0,14.08,14.1,14.08,14.1,108600.0
2013-03-15 09:30:00,14.09,14.11,14.07,14.1,300000.0,14.09,14.11,14.07,14.1,300000.0
2013-03-15 09:35:00,14.09,14.09,13.96,13.98,38500.0,14.09,14.09,13.96,13.98,38500.0
2013-03-15 09:40:00,13.98,13.99,13.98,13.99,4100.0,13.98,13.99,13.98,13.99,4100.0
2013-03-15 09:45:00,13.98,14.0,13.98,14.0,7100.0,13.98,14.0,13.98,14.0,7100.0
2013-03-15 09:50:00,14.0,14.01,13.99,14.0,46800.0,14.0,14.01,13.99,14.0,46800.0
2013-03-15 09:55:00,14.0,14.0,13.97,13.97,8800.0,14.0,14.0,13.97,13.97,8800.0
2013-03-15 10:00:00,13.97,13.97,13.93,13.95,21800.0,13.97,13.97,13.93,13.95,21800.0
2013-03-15 10:05:00,13.95,13.95,13.94,13.95,12100.0,13.95,13.95,13.94,13.95,12100.0
2013-03-15 10:10:00,13.95,13.96,13.93,13.96,28400.0,13.95,13.96,13.93,13.96,28400.0
2013-03-15 10:15:00,13.96,13.96,13.95,13.96,24000.0,13.96,13.96,13.95,13.96,24000.0
2013-03-15 10:20:00,13.96,13.96,13.95,13.96,5000.0,13.96,13.96,13.95,13.96,5000.0
2013-03-15 10:25:00,13.96,13.96,13.95,13.95,23600.0,13.96,13.96,13.95,13.95,23600.0
2013-03-15 10:30:00,13.96,13.96,13.95,13.95,2400.0,13.96,13.96,13.95,13.95,2400.0
2013-03-15 10:35:00,13.95,13.97,13.94,13.97,15900.0,13.95,13.97,13.94,13.97,15900.0
2013-03-15 10:40:00,13.97,13.98,13.96,13.98,4300.0,13.97,13.98,13.96,13.98,4300.0
2013-03-15 10:45:00,13.98,13.98,13.96,13.96,20000.0,13.98,13.98,13.96,13.96,20000.0
2013-03-15 10:50:00,13.96,13.97,13.96,13.96,2000.0,13.96,13.97,13.96,13.96,2000.0
2013-03-15 10:55:00,13.96,13.99,13.96,13.98,20100.0,13.96,13.99,13.96,13.98,20100.0
2013-03-15 11:00:00,13.98,13.99,13.97,13.98,16500.0,13.98,13.99,13.97,13.98,16500.0
2013-03-15 11:05:00,13.98,13.98,13.97,13.98,2500.0,13.98,13.98,13.97,13.98,2500.0
2013-03-15 11:10:00,13.98,13.98,13.97,13.98,6300.0,13.98,13.98,13.97,13.98,6300.0
2013-03-15 11:15:00,13.98,14.0,13.98,14.0,40200.0,13.98,14.0,13.98,14.0,40200.0
2013-03-15 11:20:00,14.0,14.01,13.99,14.0,16400.0,14.0,14.01,13.99,14.0,16400.0
2013-03-15 11:25:00,14.01,14.01,13.99,14.0,33600.0,14.01,14.01,13.99,14.0,33600.0
2013-03-15 11:30:00,14.0,14.0,14.0,14.0,800.0,14.0,14.0,14.0,14.0,800.0
2013-03-15 11:35:00,14.0,14.01,13.99,14.01,21300.0,14.0,14.01,13.99,14.01,21300.0
2013-03-15 11:40:00,14.0,14.0,13.98,13.98,12700.0,14.0,14.0,13.98,13.98,12700.0
2013-03-15 11:45:00,13.98,13.98,13.95,13.96,57200.0,13.98,13.98,13.95,13.96,57200.0
2013-03-15 11:50:00,13.97,13.99,13.96,13.96,25200.0,13.97,13.99,13.96,13.96,25200.0
2013-03-15 11:55:00,13.96,13.97,13.96,13.97,7500.0,13.96,13.97,13.96,13.97,7500.0
2013-03-15 12:00:00,13.97,13.98,13.96,13.96,3900.0,13.97,13.98,13.96,13.96,3900.0
2013-03-15 12:05:00,13.96,13.96,13.95,13.96,20600.0,13.96,13.96,13.95,13.96,20600.0
2013-03-15 12:10:00,13.96,13.96,13.94,13.96,33700.0,13.96,13.96,13.94,13.96,33700.0
2013-03-15 12:15:00,13.96,13.97,13.95,13.97,5200.0,13.96,13.97,13.95,13.97,5200.0
2013-03-15 12:20:00,13.97,13.97,13.97,13.97,500.0,13.97,13.97,13.97,13.97,500.0
2013-03-15 12:25:00,13.97,13.97,13.96,13.96,5300.0,13.97,13.97,13.96,13.96,5300.0
2013-03-15 12:30:00,13.96,13.98,13.96,13.97,6500.0,13.96,13.98,13.96,13.97,6500.0
2013-03-15 12:35:00,13.98,13.99,13.97,13.99,32400.0,13.98,13.99,13.97,13.99,32400.0
2013-03-15 12:40:00,13.99,13.99,13.98,13.98,2300.0,13.99,13.99,13.98,13.98,2300.0
2013-03-15 12:45:00,13.99,13.99,13.98,13.99,1500.0,13.99,13.99,13.98,13.99,1500.0
2013-03-15 12:50:00,13.99,13.99,13.96,13.96,21200.0,13.99,13.99,13.96,13.96,21200.0
2013-03-15 12:55:00,13.96,13.97,13.96,13.97,7300.0,13.96,13.97,13.96,13.97,7300.0
2013-03-15 13:00:00,13.97,13.97,13.96,13.97,5200.0,13.97,13.97,13.96,13.97,5200.0
2013-03-15 13:05:00,13.96,13.97,13.96,13.97,1900.0,13.96,13.97,13.96,13.97,1900.0
2013-03-15 13:10:00,13.96,13.97,13.96,13.97,1400.0,13.96,13.97,13.96,13.97,1400.0
2013-03-15 13:15:00,13.97,13.98,13.96,13.96,27300.0,13.97,13.98,13.96,13.96,27300.0
2013-03-15 13:20:00,13.96,13.96,13.94,13.95,56300.0,13.96,13.96,13.94,13.95,56300.0
2013-03-15 13:25:00,13.95,13.96,13.95,13.96,9700.0,13.95,13.96,13.95,13.96,9700.0
2013-03-15 13:30:00,13.96,13.97,13.96,13.97,16000.0,13.96,13.97,13.96,13.97,16000.0
2013-03-15 13:35:00,13.97,13.97,13.96,13.96,900.0,13.97,13.97,13.96,13.96,900.0
2013-03-15 13:40:00,13.96,13.98,13.96,13.98,10800.0,13.96,13.98,13.96,13.98,10800.0
2013-03-15 13:45:00,13.97,13.98,13.97,13.97,20900.0,13.97,13.98,13.97,13.97,20900.0
2013-03-15 13:50:00,13.96,13.96,13.95,13.95,9200.0,13.96,13.96,13.95,13.95,9200.0
2013-03-15 13:55:00,13.96,13.96,13.95,13.95,26800.0,13.96,13.96,13.95,13.95,26800.0
2013-03-15 14:00:00,13.95,13.96,13.95,13.96,1000.0,13.95,13.96,13.95,13.96,1000.0
2013-03-15 14:05:00,13.96,13.96,13.95,13.95,22900.0,13.96,13.96,13.95,13.95,22900.0
2013-03-15 14:10:00,13.95,13.96,13.95,13.96,3600.0,13.95,13.96,13.95,13.96,3600.0
2013-03-15 14:15:00,13.96,13.96,13.95,13.96,1400.0,13.96,13.96,13.95,13.96,1400.0
2013-03-15 14:20:00,13.95,13.96,13.94,13.95,25100.0,13.95,13.96,13.94,13.95,25100.0
2013-03-15 14:25:00,13.94,13.95,13.92,13.92,38700.0,13.94,13.95,13.92,13.92,38700.0
2013-03-15 14:30:00,13.93,13.94,13.92,13.92,12500.0,13.93,13.94,13.92,13.92,12500.0
2013-03-15 14:35:00,13.93,13.93,13.91,13.92,63500.0,13.93,13.93,13.91,13.92,63500.0
2013-03-15 14:40:00,13.91,13.92,13.89,13.9,17900.0,13.91,13.92,13.89,13.9,17900.0
2013-03-15 14:45:00,13.89,13.9,13.89,13.89,11200.0,13.89,13.9,13.89,13.89,11200.0
2013-03-15 14:50:00,13.89,13.9,13.88,13.88,17700.0,13.89,13.9,13.88,13.88,17700.0
2013-03-15 14:55:00,13.88,13.89,13.88,13.88,15200.0,13.88,13.89,13.88,13.88,15200.0
2013-03-15 15:00:00,13.88,13.89,13.88,13.88,17100.0,13.88,13.89,13.88,13.88,17100.0
2013-03-15 15:05:00,13.88,13.89,13.85,13.88,56600.0,13.88,13.89,13.85,13.88,56600.0
2013-03-15 15:10:00,13.87,13.88,13.86,13.86,26700.0,13.87,13.88,13.86,13.86,26700.0
2013-03-15 15:15:00,13.86,13.87,13.86,13.87,10800.0,13.86,13.87,13.86,13.87,10800.0
2013-03-15 15:20:00,13.86,13.87,13.86,13.87,20100.0,13.86,13.87,13.86,13.87,20100.0
2013-03-15 15:25:00,13.86,13.87,13.86,13.87,23600.0,13.86,13.87,13.86,13.87,23600.0
2013-03-15 15:30:00,13.87,13.89,13.86,13.89,132400.0,13.87,13.89,13.86,13.89,132400.0
2013-03-15 15:35:00,13.89,13.91,13.89,13.91,19100.0,13.89,13.91,13.89,13.91,19100.0
2013-03-15 15:40:00,13.91,13.92,13.9,13.91,47300.0,13.91,13.92,13.9,13.91,47300.0
2013-03-15 15:45:00,13.91,13.91,13.9,13.9,16600.0,13.91,13.91,13.9,13.9,16600.0
2013-03-15 15:50:00,13.91,13.93,13.89,13.9,131800.0,13.91,13.93,13.89,13.9,131800.0
2013-03-15 15:55:00,13.89,13.94,13.89,13.92,221600.0,13.89,13.94,13.89,13.92,221600.0
2013-03-18 09:30:00,13.69,13.84,12.57,13.71,335600.0,13.69,13.84,12.57,13.71,335600.0
2013-03-18 09:35:00,13.74,13.74,13.69,13.71,121400.0,13.74,13.74,13.69,13.71,121400.0
2013-03-18 09:40:00,13.71,13.78,13.71,13.76,63100.0,13.71,13.78,13.71,13.76,63100.0
2013-03-18 09:45:00,13.76,13.76,13.74,13.76,30800.0,13.76,13.76,13.74,13.76,30800.0
2013-03-18 09:50:00,13.76,13.76,13.74,13.76,13800.0,13.76,13.76,13.74,13.76,13800.0
2013-03-18 09:55:00,13.74,13.77,13.74,13.77,10800.0,13.74,13.77,13.74,13.77,10800.0
2013-03-18 10:00:00,13.76,13.78,13.76,13.76,36200.0,13.76,13.78,13.76,13.76,36200.0
2013-03-18 10:05:00,13.76,13.77,13.74,13.74,19300.0,13.76,13.77,13.74,13.74,19300.0
2013-03-18 10:10:00,13.74,13.76,13.73,13.74,31300.0,13.74,13.76,13.73,13.74,31300.0
2013-03-18 10:15:00,13.74,13.75,13.73,13.75,64500.0,13.74,13.75,13.73,13.75,64500.0
2013-03-18 10:20:00,13.75,13.75,13.72,13.73,57100.0,13.75,13.75,13.72,13.73,57100.0
2013-03-18 10:25:00,13.73,13.74,13.71,13.72,110300.0,13.73,13.74,13.71,13.72,110300.0
2013-03-18 10:30:00,13.72,13.74,13.69,13.69,132400.0,13.72,13.74,13.69,13.69,132400.0
2013-03-18 10:35:00,13.7,13.71,13.67,13.67,192100.0,13.7,13.71,13.67,13.67,192100.0
2013-03-18 10:40:00,13.67,13.68,13.64,13.65,55200.0,13.67,13.68,13.64,13.65,55200.0
2013-03-18 10:45:00,13.65,13.7,13.63,13.63,141700.0,13.65,13.7,13.63,13.63,141700.0
2013-03-18 10:50:00,13.63,13.71,13.63,13.7,104700.0,13.63,13.71,13.63,13.7,104700.0
2013-03-18 10:55:00,13.7,13.7,13.66,13.67,47900.0,13.7,13.7,13.66,13.67,47900.0
2013-03-18 11:00:00,13.66,13.69,13.66,13.67,33100.0,13.66,13.69,13.66,13.67,33100.0
2013-03-18 11:05:00,13.68,13.7,13.67,13.7,34700.0,13.68,13.7,13.67,13.7,34700.0
2013-03-18 11:10:00,13.69,13.7,13.67,13.67,28500.0,13.69,13.7,13.67,13.67,28500.0
2013-03-18 11:15:00,13.67,13.69,13.67,13.68,13900.0,13.67,13.69,13.67,13.68,13900.0
2013-03-18 11:20:00,13.69,13.7,13.68,13.7,15600.0,13.69,13.7,13.68,13.7,15600.0
2013-03-18 11:25:00,13.7,13.7,13.69,13.7,39200.0,13.7,13.7,13.69,13.7,39200.0
2013-03-18 11:30:00,13.7,13.7,13.69,13.7,36400.0,13.7,13.7,13.69,13.7,36400.0
2013-03-18 11:35:00,13.69,13.7,13.69,13.69,24800.0,13.69,13.7,13.69,13.69,24800.0
2013-03-18 11:40:00,13.7,13.72,13.69,13.71,47700.0,13.7,13.72,13.69,13.71,47700.0
2013-03-18 11:45:00,13.72,13.73,13.71,13.73,24100.0,13.72,13.73,13.71,13.73,24100.0
2013-03-18 11:50:00,13.73,13.75,13.73,13.75,26500.0,13.73,13.75,13.73,13.75,26500.0
2013-03-18 11:55:00,13.75,13.75,13.74,13.75,15000.0,13.75,13.75,13.74,13.75,15000.0
2013-03-18 12:00:00,13.75,13.76,13.74,13.74,69600.0,13.75,13.76,13.74,13.74,69600.0
2013-03-18 12:05:00,13.74,13.75,13.73,13.73,15100.0,13.74,13.75,13.73,13.73,15100.0
2013-03-18 12:10:00,13.73,13.76,13.73,13.74,33100.0,13.73,13.76,13.73,13.74,33100.0
2013-03-18 12:15:00,13.74,13.75,13.73,13.74,39700.0,13.74,13.75,13.73,13.74,39700.0
2013-03-18 12:20:00,13.75,13.75,13.73,13.74,12500.0,13.75,13.75,13.73,13.74,12500.0
2013-03-18 12:25:00,13.74,13.75,13.73,13.74,15000.0,13.74,13.75,13.73,13.74,15000.0
2013-03-18 12:30:00,13.75,13.75,13.74,13.75,24500.0,13.75,13.75,13.74,13.75,24500.0
2013-03-18 12:35:00,13.75,13.75,13.74,13.75,19600.0,13.75,13.75,13.74,13.75,19600.0
2013-03-18 12:40:00,13.75,13.75,13.74,13.74,17000.0,13.75,13.75,13.74,13.74,17000.0
2013-03-18 12:45:00,13.74,13.75,13.74,13.75,16100.0,13.74,13.75,13.74,13.75,16100.0
2013-03-18 12:50:00,13.73,13.74,13.72,13.72,42600.0,13.73,13.74,13.72,13.72,42600.0
2013-03-18 12:55:00,13.73,13.73,13.7,13.7,26800.0,13.73,13.73,13.7,13.7,26800.0
2013-03-18 13:00:00,13.69,13.7,13.69,13.7,34800.0,13.69,13.7,13.69,13.7,34800.0
2013-03-18 13:05:00,13.7,13.7,13.69,13.7,12200.0,13.7,13.7,13.69,13.7,12200.0
2013-03-18 13:10:00,13.69,13.7,13.69,13.7,72100.0,13.69,13.7,13.69,13.7,72100.0
2013-03-18 13:15:00,13.69,13.7,13.69,13.7,18600.0,13.69,13.7,13.69,13.7,18600.0
2013-03-18 13:20:00,13.69,13.7,13.67,13.67,27700.0,13.69,13.7,13.67,13.67,27700.0
2013-03-18 13:25:00,13.67,13.68,13.64,13.64,20500.0,13.67,13.68,13.64,13.64,20500.0
2013-03-18 13:30:00,13.64,13.65,13.63,13.64,67800.0,13.64,13.65,13.63,13.64,67800.0
2013-03-18 13:35:00,13.63,13.64,13.61,13.62,70700.0,13.63,13.64,13.61,13.62,70700.0
2013-03-18 13:40:00,13.62,13.64,13.61,13.63,115300.0,13.62,13.64,13.61,13.63,115300.0
2013-03-18 13:45:00,13.63,13.63,13.61,13.62,26100.0,13.63,13.63,13.61,13.62,26100.0
2013-03-18 13:50:00,13.62,13.62,13.58,13.6,79700.0,13.62,13.62,13.58,13.6,79700.0
2013-03-18 13:55:00,13.6,13.61,13.56,13.56,79100.0,13.6,13.61,13.56,13.56,79100.0
2013-03-18 14:00:00,13.56,13.58,13.54,13.56,187600.0,13.56,13.58,13.54,13.56,187600.0
2013-03-18 14:05:00,13.55,13.59,13.55,13.59,23600.0,13.55,13.59,13.55,13.59,23600.0
2013-03-18 14:10:00,13.58,13.61,13.58,13.6,31200.0,13.58,13.61,13.58,13.6,31200.0
2013-03-18 14:15:00,13.6,13.63,13.59,13.59,78400.0,13.6,13.63,13.59,13.59,78400.0
2013-03-18 14:20:00,13.6,13.61,13.59,13.6,23000.0,13.6,13.61,13.59,13.6,23000.0
2013-03-18 14:25:00,13.6,13.61,13.59,13.61,16900.0,13.6,13.61,13.59,13.61,16900.0
2013-03-18 14:30:00,13.61,13.62,13.59,13.59,59400.0,13.61,13.62,13.59,13.59,59400.0
2013-03-18 14:35:00,13.59,13.6,13.59,13.59,17600.0,13.59,13.6,13.59,13.59,17600.0
2013-03-18 14:40:00,13.6,13.6,13.59,13.6,19500.0,13.6,13.6,13.59,13.6,19500.0
2013-03-18 14:45:00,13.6,13.6,13.59,13.6,8000.0,13.6,13.6,13.59,13.6,8000.0
2013-03-18 14:50:00,13.6,13.6,13.59,13.6,10200.0,13.6,13.6,13.59,13.6,10200.0
2013-03-18 14:55:00,13.6,13.6,13.57,13.58,96400.0,13.6,13.6,13.57,13.58,96400.0
2013-03-18 15:00:00,13.58,13.59,13.57,13.58,47300.0,13.58,13.59,13.57,13.58,47300.0
2013-03-18 15:05:00,13.58,13.59,13.58,13.59,23400.0,13.58,13.59,13.58,13.59,23400.0
2013-03-18 15:10:00,13.59,13.59,13.58,13.59,34400.0,13.59,13.59,13.58,13.59,34400.0
2013-03-18 15:15:00,13.59,13.59,13.55,13.57,96100.0,13.59,13.59,13.55,13.57,96100.0
2013-03-18 15:20:00,13.57,13.58,13.56,13.58,23000.0,13.57,13.58,13.56,13.58,23000.0
2013-03-18 15:25:00,13.58,13.59,13.54,13.55,103300.0,13.58,13.59,13.54,13.55,103300.0
2013-03-18 15:30:00,13.54,13.55,13.54,13.55,26300.0,13.54,13.55,13.54,13.55,26300.0
2013-03-18 15:35:00,13.55,13.55,13.54,13.55,21800.0,13.55,13.55,13.54,13.55,21800.0
2013-03-18 15:40:00,13.55,13.55,13.54,13.54,81000.0,13.55,13.55,13.54,13.54,81000.0
2013-03-18 15:45:00,13.55,13.55,13.52,13.52,143600.0,13.55,13.55,13.52,13.52,143600.0
2013-03-18 15:50:00,13.53,13.57,13.53,13.57,221600.0,13.53,13.57,13.53,13.57,221600.0
2013-03-18 15:55:00,13.57,13.61,13.57,13.59,269800.0,13.57,13.61,13.57,13.59,269800.0
2013-03-19 09:30:00,13.61,13.63,13.55,13.61,36100.0,13.61,13.63,13.55,13.61,36100.0
2013-03-19 09:35:00,13.6,13.61,13.54,13.55,39900.0,13.6,13.61,13.54,13.55,39900.0
2013-03-19 09:40:00,13.54,13.57,13.52,13.57,13200.0,13.54,13.57,13.52,13.57,13200.0
2013-03-19 09:45:00,13.56,13.59,13.52,13.56,24300.0,13.56,13.59,13.52,13.56,24300.0
2013-03-19 09:50:00,13.57,13.58,13.55,13.57,38100.0,13.57,13.58,13.55,13.57,38100.0
2013-03-19 09:55:00,13.57,13.57,13.52,13.54,20500.0,13.57,13.57,13.52,13.54,20500.0
2013-03-19 10:00:00,13.54,13.57,13.53,13.55,126000.0,13.54,13.57,13.53,13.55,126000.0
2013-03-19 10:05:00,13.55,13.56,13.5,13.51,74600.0,13.55,13.56,13.5,13.51,74600.0
2013-03-19 10:10:00,13.51,13.52,13.49,13.49,56400.0,13.51,13.52,13.49,13.49,56400.0
2013-03-19 10:15:00,13.49,13.5,13.47,13.5,26200.0,13.49,13.5,13.47,13.5,26200.0
2013-03-19 10:20:00,13.49,13.5,13.43,13.43,77000.0,13.49,13.5,13.43,13.43,77000.0
2013-03-19 10:25:00,13.43,13.47,13.43,13.47,45900.0,13.43,13.47,13.43,13.47,45900.0
2013-03-19 10:30:00,13.47,13.51,13.47,13.51,47600.0,13.47,13.51,13.47,13.51,47600.0
2013-03-19 10:35:00,13.5,13.51,13.49,13.5,132000.0,13.5,13.51,13.49,13.5,132000.0
2013-03-19 10:40:00,13.5,13.5,13.47,13.5,65500.0,13.5,13.5,13.47,13.5,65500.0
2013-03-19 10:45:00,13.5,13.5,13.48,13.49,44000.0,13.5,13.5,13.48,13.49,44000.0
2013-03-19 10:50:00,13.5,13.51,13.49,13.5,39500.0,13.5,13.51,13.49,13.5,39500.0
2013-03-19 10:55:00,13.5,13.51,13.49,13.5,36700.0,13.5,13.51,13.49,13.5,36700.0
2013-03-19 11:00:00,13.5,13.51,13.49,13.5,36000.0,13.5,13.51,13.49,13.5,36000.0
2013-03-19 11:05:00,13.5,13.51,13.49,13.49,54700.0,13.5,13.51,13.49,13.49,54700.0
2013-03-19 11:10:00,13.49,13.5,13.49,13.49,2900.0,13.49,13.5,13.49,13.49,2900.0
2013-03-19 11:15:00,13.5,13.5,13.49,13.5,49700.0,13.5,13.5,13.49,13.5,49700.0
2013-03-19 11:20:00,13.5,13.5,13.49,13.5,9000.0,13.5,13.5,13.49,13.5,9000.0
2013-03-19 11:25:00,13.5,13.5,13.49,13.5,11400.0,13.5,13.5,13.49,13.5,11400.0
2013-03-19 11:30:00,13.5,13.5,13.49,13.5,42600.0,13.5,13.5,13.49,13.5,42600.0
2013-03-19 11:35:00,13.49,13.5,13.49,13.5,31800.0,13.49,13.5,13.49,13.5,31800.0
2013-03-19 11:40:00,13.5,13.5,13.49,13.5,29900.0,13.5,13.5,13.49,13.5,29900.0
2013-03-19 11:45:00,13.49,13.5,13.43,13.43,51100.0,13.49,13.5,13.43,13.43,51100.0
2013-03-19 11:50:00,13.44,13.44,13.4,13.4,22200.0,13.44,13.44,13.4,13.4,22200.0
2013-03-19 11:55:00,13.41,13.41,13.36,13.38,100700.0,13.41,13.41,13.36,13.38,100700.0
2013-03-19 12:00:00,13.39,13.4,13.38,13.4,8200.0,13.39,13.4,13.38,13.4,8200.0
2013-03-19 12:05:00,13.39,13.41,13.39,13.4,49300.0,13.39,13.41,13.39,13.4,49300.0
2013-03-19 12:10:00,13.41,13.41,13.38,13.38,57000.0,13.41,13.41,13.38,13.38,57000.0
2013-03-19 12:15:00,13.38,13.39,13.38,13.39,7500.0,13.38,13.39,13.38,13.39,7500.0
2013-03-19 12:20:00,13.39,13.42,13.38,13.4,125600.0,13.39,13.42,13.38,13.4,125600.0
2013-03-19 12:25:00,13.4,13.41,13.4,13.4,26000.0,13.4,13.41,13.4,13.4,26000.0
2013-03-19 12:30:00,13.4,13.41,13.38,13.4,59200.0,13.4,13.41,13.38,13.4,59200.0
2013-03-19 12:35:00,13.4,13.41,13.39,13.41,12000.0,13.4,13.41,13.39,13.41,12000.0
2013-03-19 12:40:00,13.4,13.44,13.4,13.44,23500.0,13.4,13.44,13.4,13.44,23500.0
2013-03-19 12:45:00,13.44,13.45,13.44,13.45,16700.0,13.44,13.45,13.44,13.45,16700.0
2013-03-19 12:50:00,13.45,13.46,13.41,13.42,80000.0,13.45,13.46,13.41,13.42,80000.0
2013-03-19 12:55:00,13.41,13.42,13.4,13.4,27800.0,13.41,13.42,13.4,13.4,27800.0
2013-03-19 13:00:00,13.4,13.41,13.4,13.4,6500.0,13.4,13.41,13.4,13.4,6500.0
2013-03-19 13:05:00,13.41,13.41,13.4,13.41,7400.0,13.41,13.41,13.4,13.41,7400.0
2013-03-19 13:10:00,13.41,13.42,13.4,13.42,12200.0,13.41,13.42,13.4,13.42,12200.0
2013-03-19 13:15:00,13.42,13.42,13.39,13.39,38700.0,13.42,13.42,13.39,13.39,38700.0
2013-03-19 13:20:00,13.39,13.4,13.38,13.39,28100.0,13.39,13.4,13.38,13.39,28100.0
2013-03-19 13:25:00,13.38,13.42,13.38,13.42,43800.0,13.38,13.42,13.38,13.42,43800.0
2013-03-19 13:30:00,13.41,13.42,13.37,13.37,149400.0,13.41,13.42,13.37,13.37,149400.0
2013-03-19 13:35:00,13.37,13.38,13.33,13.34,50400.0,13.37,13.38,13.33,13.34,50400.0
2013-03-19 13:40:00,13.34,13.35,13.34,13.35,16400.0,13.34,13.35,13.34,13.35,16400.0
2013-03-19 13:45:00,13.35,13.37,13.34,13.37,6300.0,13.35,13.37,13.34,13.37,6300.0
2013-03-19 13:50:00,13.37,13.38,13.37,13.38,5400.0,13.37,13.38,13.37,13.38,5400.0
2013-03-19 13:55:00,13.38,13.42,13.37,13.42,9400.0,13.38,13.42,13.37,13.42,9400.0
2013-03-19 14:00:00,13.42,13.44,13.41,13.44,16300.0,13.42,13.44,13.41,13.44,16300.0
2013-03-19 14:05:00,13.44,13.44,13.41,13.43,52800.0,13.44,13.44,13.41,13.43,52800.0
2013-03-19 14:10:00,13.43,13.43,13.41,13.41,12500.0,13.43,13.43,13.41,13.41,12500.0
2013-03-19 14:15:00,13.41,13.41,13.33,13.33,79700.0,13.41,13.41,13.33,13.33,79700.0
2013-03-19 14:20:00,13.33,13.33,13.31,13.32,119400.0,13.33,13.33,13.31,13.32,119400.0
2013-03-19 14:25:00,13.32,13.33,13.28,13.29,137900.0,13.32,13.33,13.28,13.29,137900.0
2013-03-19 14:30:00,13.29,13.31,13.28,13.28,106900.0,13.29,13.31,13.28,13.28,106900.0
2013-03-19 14:35:00,13.28,13.31,13.27,13.31,96400.0,13.28,13.31,13.27,13.31,96400.0
2013-03-19 14:40:00,13.31,13.31,13.25,13.27,132800.0,13.31,13.31,13.25,13.27,132800.0
2013-03-19 14:45:00,13.27,13.29,13.27,13.29,90400.0,13.27,13.29,13.27,13.29,90400.0
2013-03-19 14:50:00,13.3,13.3,13.29,13.29,13700.0,13.3,13.3,13.29,13.29,13700.0
2013-03-19 14:55:00,13.3,13.3,13.26,13.27,128200.0,13.3,13.3,13.26,13.27,128200.0
2013-03-19 15:00:00,13.27,13.3,13.26,13.3,156200.0,13.27,13.3,13.26,13.3,156200.0
2013-03-19 15:05:00,13.3,13.3,13.26,13.27,60900.0,13.3,13.3,13.26,13.27,60900.0
2013-03-19 15:10:00,13.28,13.29,13.26,13.29,245000.0,13.28,13.29,13.26,13.29,245000.0
2013-03-19 15:15:00,13.29,13.3,13.26,13.27,201400.0,13.29,13.3,13.26,13.27,201400.0
2013-03-19 15:20:00,13.28,13.28,13.23,13.24,373000.0,13.28,13.28,13.23,13.24,373000.0
2013-03-19 15:25:00,13.24,13.28,13.24,13.28,41000.0,13.24,13.28,13.24,13.28,41000.0
2013-03-19 15:30:00,13.28,13.3,13.27,13.29,97000.0,13.28,13.3,13.27,13.29,97000.0
2013-03-19 15:35:00,13.29,13.3,13.28,13.29,163500.0,13.29,13.3,13.28,13.29,163500.0
2013-03-19 15:40:00,13.29,13.29,13.28,13.29,35300.0,13.29,13.29,13.28,13.29,35300.0
2013-03-19 15:45:00,13.29,13.29,13.28,13.28,74800.0,13.29,13.29,13.28,13.28,74800.0
2013-03-19 15:50:00,13.29,13.36,13.29,13.36,220500.0,13.29,13.36,13.29,13.36,220500.0
2013-03-19 15:55:00,13.36,13.38,13.35,13.37,206100.0,13.36,13.38,13.35,13.37,206100.0
2013-03-20 09:30:00,13.47,13.56,13.47,13.5,78400.0,13.47,13.56,13.47,13.5,78400.0
2013-03-20 09:35:00,13.5,13.54,13.49,13.52,42000.0,13.5,13.54,13.49,13.52,42000.0
2013-03-20 09:40:00,13.52,13.53,13.45,13.45,51600.0,13.52,13.53,13.45,13.45,51600.0
2013-03-20 09:45:00,13.45,13.47,13.39,13.4,30600.0,13.45,13.47,13.39,13.4,30600.0
2013-03-20 09:50:00,13.39,13.43,13.39,13.39,60400.0,13.39,13.43,13.39,13.39,60400.0
2013-03-20 09:55:00,13.4,13.4,13.39,13.4,63800.0,13.4,13.4,13.39,13.4,63800.0
2013-03-20 10:00:00,13.4,13.45,13.39,13.42,114800.0,13.4,13.45,13.39,13.42,114800.0
2013-03-20 10:05:00,13.42,13.45,13.41,13.44,56000.0,13.42,13.45,13.41,13.44,56000.0
2013-03-20 10:10:00,13.45,13.5,13.45,13.5,85400.0,13.45,13.5,13.45,13.5,85400.0
2013-03-20 10:15:00,13.49,13.5,13.45,13.45,27800.0,13.49,13.5,13.45,13.45,27800.0
2013-03-20 10:20:00,13.46,13.46,13.45,13.46,4200.0,13.46,13.46,13.45,13.46,4200.0
2013-03-20 10:25:00,13.46,13.46,13.43,13.43,25000.0,13.46,13.46,13.43,13.43,25000.0
2013-03-20 10:30:00,13.43,13.45,13.43,13.44,26000.0,13.43,13.45,13.43,13.44,26000.0
2013-03-20 10:35:00,13.45,13.45,13.4,13.41,53400.0,13.45,13.45,13.4,13.41,53400.0
2013-03-20 10:40:00,13.41,13.42,13.4,13.4,212600.0,13.41,13.42,13.4,13.4,212600.0
2013-03-20 10:45:00,13.4,13.42,13.4,13.42,17200.0,13.4,13.42,13.4,13.42,17200.0
2013-03-20 10:50:00,13.42,13.42,13.4,13.42,55200.0,13.42,13.42,13.4,13.42,55200.0
2013-03-20 10:55:00,13.42,13.45,13.42,13.45,43000.0,13.42,13.45,13.42,13.45,43000.0
2013-03-20 11:00:00,13.45,13.45,13.44,13.45,17800.0,13.45,13.45,13.44,13.45,17800.0
2013-03-20 11:05:00,13.45,13.45,13.44,13.44,52400.0,13.45,13.45,13.44,13.44,52400.0
2013-03-20 11:10:00,13.44,13.45,13.42,13.42,188000.0,13.44,13.45,13.42,13.42,188000.0
2013-03-20 11:15:00,13.41,13.42,13.4,13.4,13200.0,13.41,13.42,13.4,13.4,13200.0
2013-03-20 11:20:00,13.4,13.42,13.4,13.42,5400.0,13.4,13.42,13.4,13.42,5400.0
2013-03-20 11:25:00,13.42,13.42,13.42,13.42,1400.0,13.42,13.42,13.42,13.42,1400.0
2013-03-20 11:30:00,13.42,13.43,13.42,13.43,13400.0,13.42,13.43,13.42,13.43,13400.0
2013-03-20 11:35:00,13.42,13.44,13.42,13.44,15400.0,13.42,13.44,13.42,13.44,15400.0
2013-03-20 11:40:00,13.44,13.44,13.41,13.42,37600.0,13.44,13.44,13.41,13.42,37600.0
2013-03-20 11:45:00,13.41,13.42,13.41,13.42,13000.0,13.41,13.42,13.41,13.42,13000.0
2013-03-20 11:50:00,13.41,13.43,13.41,13.41,36600.0,13.41,13.43,13.41,13.41,36600.0
2013-03-20 11:55:00,13.42,13.42,13.39,13.4,28000.0,13.42,13.42,13.39,13.4,28000.0
2013-03-20 12:00:00,13.4,13.4,13.39,13.4,2000.0,13.4,13.4,13.39,13.4,2000.0
2013-03-20 12:05:00,13.39,13.4,13.36,13.38,41600.0,13.39,13.4,13.36,13.38,41600.0
2013-03-20 12:10:00,13.38,13.4,13.38,13.4,13000.0,13.38,13.4,13.38,13.4,13000.0
2013-03-20 12:15:00,13.4,13.41,13.39,13.4,219400.0,13.4,13.41,13.39,13.4,219400.0
2013-03-20 12:20:00,13.4,13.41,13.39,13.39,107800.0,13.4,13.41,13.39,13.39,107800.0
2013-03-20 12:25:00,13.39,13.41,13.39,13.41,11400.0,13.39,13.41,13.39,13.41,11400.0
2013-03-20 12:30:00,13.41,13.41,13.39,13.4,136200.0,13.41,13.41,13.39,13.4,136200.0
2013-03-20 12:35:00,13.4,13.41,13.39,13.4,35200.0,13.4,13.41,13.39,13.4,35200.0
2013-03-20 12:40:00,13.4,13.4,13.39,13.4,97800.0,13.4,13.4,13.39,13.4,97800.0
2013-03-20 12:45:00,13.41,13.42,13.4,13.42,59800.0,13.41,13.42,13.4,13.42,59800.0
2013-03-20 12:50:00,13.42,13.42,13.4,13.4,34600.0,13.42,13.42,13.4,13.4,34600.0
2013-03-20 12:55:00,13.4,13.4,13.39,13.4,29600.0,13.4,13.4,13.39,13.4,29600.0
2013-03-20 13:00:00,13.4,13.4,13.39,13.39,35200.0,13.4,13.4,13.39,13.39,35200.0
2013-03-20 13:05:00,13.4,13.4,13.39,13.4,4000.0,13.4,13.4,13.39,13.4,4000.0
2013-03-20 13:10:00,13.4,13.4,13.39,13.4,4200.0,13.4,13.4,13.39,13.4,4200.0
2013-03-20 13:15:00,13.4,13.4,13.39,13.4,6200.0,13.4,13.4,13.39,13.4,6200.0
2013-03-20 13:20:00,13.4,13.4,13.39,13.4,54200.0,13.4,13.4,13.39,13.4,54200.0
2013-03-20 13:25:00,13.4,13.4,13.39,13.4,12000.0,13.4,13.4,13.39,13.4,12000.0
2013-03-20 13:30:00,13.4,13.4,13.33,13.33,240400.0,13.4,13.4,13.33,13.33,240400.0
2013-03-20 13:35:00,13.33,13.34,13.32,13.34,36800.0,13.33,13.34,13.32,13.34,36800.0
2013-03-20 13:40:00,13.33,13.34,13.33,13.33,197000.0,13.33,13.34,13.33,13.33,197000.0
2013-03-20 13:45:00,13.34,13.35,13.33,13.34,88800.0,13.34,13.35,13.33,13.34,88800.0
2013-03-20 13:50:00,13.34,13.35,13.33,13.34,46600.0,13.34,13.35,13.33,13.34,46600.0
2013-03-20 13:55:00,13.35,13.36,13.34,13.34,48800.0,13.35,13.36,13.34,13.34,48800.0
2013-03-20 14:00:00,13.34,13.39,13.34,13.39,95600.0,13.34,13.39,13.34,13.39,95600.0
2013-03-20 14:05:00,13.39,13.41,13.38,13.38,82000.0,13.39,13.41,13.38,13.38,82000.0
2013-03-20 14:10:00,13.37,13.39,13.37,13.39,11200.0,13.37,13.39,13.37,13.39,11200.0
2013-03-20 14:15:00,13.39,13.42,13.39,13.4,40800.0,13.39,13.42,13.39,13.4,40800.0
2013-03-20 14:20:00,13.41,13.45,13.4,13.44,40200.0,13.41,13.45,13.4,13.44,40200.0
2013-03-20 14:25:00,13.44,13.45,13.41,13.42,44800.0,13.44,13.45,13.41,13.42,44800.0
2013-03-20 14:30:00,13.42,13.44,13.41,13.44,32600.0,13.42,13.44,13.41,13.44,32600.0
2013-03-20 14:35:00,13.44,13.45,13.43,13.43,97000.0,13.44,13.45,13.43,13.43,97000.0
2013-03-20 14:40:00,13.44,13.44,13.42,13.43,54800.0,13.44,13.44,13.42,13.43,54800.0
2013-03-20 14:45:00,13.43,13.45,13.41,13.42,94000.0,13.43,13.45,13.41,13.42,94000.0
2013-03-20 14:50:00,13.42,13.44,13.42,13.43,20000.0,13.42,13.44,13.42,13.43,20000.0
2013-03-20 14:55:00,13.43,13.43,13.41,13.42,58400.0,13.43,13.43,13.41,13.42,58400.0
2013-03-20 15:00:00,13.42,13.42,13.41,13.42,30400.0,13.42,13.42,13.41,13.42,30400.0
2013-03-20 15:05:00,13.42,13.42,13.41,13.42,21800.0,13.42,13.42,13.41,13.42,21800.0
2013-03-20 15:10:00,13.42,13.42,13.41,13.41,13200.0,13.42,13.42,13.41,13.41,13200.0
2013-03-20 15:15:00,13.42,13.42,13.41,13.41,18800.0,13.42,13.42,13.41,13.41,18800.0
2013-03-20 15:20:00,13.41,13.42,13.41,13.42,13200.0,13.41,13.42,13.41,13.42,13200.0
2013-03-20 15:25:00,13.41,13.42,13.38,13.39,91600.0,13.41,13.42,13.38,13.39,91600.0
2013-03-20 15:30:00,13.39,13.4,13.39,13.4,34600.0,13.39,13.4,13.39,13.4,34600.0
2013-03-20 15:35:00,13.4,13.4,13.39,13.4,38200.0,13.4,13.4,13.39,13.4,38200.0
2013-03-20 15:40:00,13.39,13.4,13.39,13.39,215400.0,13.39,13.4,13.39,13.39,215400.0
2013-03-20 15:45:00,13.4,13.4,13.39,13.4,66400.0,13.4,13.4,13.39,13.4,66400.0
2013-03-20 15:50:00,13.4,13.4,13.39,13.39,247800.0,13.4,13.4,13.39,13.39,247800.0
2013-03-20 15:55:00,13.4,13.4,13.37,13.4,325600.0,13.4,13.4,13.37,13.4,325600.0
2013-03-21 09:30:00,13.29,13.3,13.22,13.24,29700.0,13.29,13.3,13.22,13.24,29700.0
2013-03-21 09:35:00,13.24,13.27,13.23,13.27,25100.0,13.24,13.27,13.23,13.27,25100.0
2013-03-21 09:40:00,13.28,13.35,13.28,13.35,32000.0,13.28,13.35,13.28,13.35,32000.0
2013-03-21 09:45:00,13.35,13.36,13.35,13.36,15800.0,13.35,13.36,13.35,13.36,15800.0
2013-03-21 09:50:00,13.36,13.37,13.36,13.36,18200.0,13.36,13.37,13.36,13.36,18200.0
2013-03-21 09:55:00,13.36,13.4,13.36,13.4,32500.0,13.36,13.4,13.36,13.4,32500.0
2013-03-21 10:00:00,13.39,13.4,13.38,13.4,49000.0,13.39,13.4,13.38,13.4,49000.0
2013-03-21 10:05:00,13.39,13.4,13.39,13.4,49600.0,13.39,13.4,13.39,13.4,49600.0
2013-03-21 10:10:00,13.4,13.4,13.37,13.37,39800.0,13.4,13.4,13.37,13.37,39800.0
2013-03-21 10:15:00,13.37,13.37,13.32,13.34,19900.0,13.37,13.37,13.32,13.34,19900.0
2013-03-21 10:20:00,13.34,13.35,13.33,13.34,14400.0,13.34,13.35,13.33,13.34,14400.0
2013-03-21 10:25:00,13.33,13.36,13.33,13.35,14600.0,13.33,13.36,13.33,13.35,14600.0
2013-03-21 10:30:00,13.35,13.36,13.34,13.36,17300.0,13.35,13.36,13.34,13.36,17300.0
2013-03-21 10:35:00,13.35,13.36,13.33,13.33,18000.0,13.35,13.36,13.33,13.33,18000.0
2013-03-21 10:40:00,13.32,13.36,13.32,13.34,14900.0,13.32,13.36,13.32,13.34,14900.0
2013-03-21 10:45:00,13.34,13.35,13.3,13.3,25700.0,13.34,13.35,13.3,13.3,25700.0
2013-03-21 10:50:00,13.3,13.31,13.3,13.3,5900.0,13.3,13.31,13.3,13.3,5900.0
2013-03-21 10:55:00,13.31,13.32,13.3,13.31,39500.0,13.31,13.32,13.3,13.31,39500.0
2013-03-21 11:00:00,13.31,13.33,13.3,13.31,48500.0,13.31,13.33,13.3,13.31,48500.0
2013-03-21 11:05:00,13.3,13.35,13.3,13.35,33500.0,13.3,13.35,13.3,13.35,33500.0
2013-03-21 11:10:00,13.34,13.36,13.34,13.36,17900.0,13.34,13.36,13.34,13.36,17900.0
2013-03-21 11:15:00,13.36,13.39,13.36,13.39,14300.0,13.36,13.39,13.36,13.39,14300.0
2013-03-21 11:20:00,13.39,13.4,13.38,13.39,13300.0,13.39,13.4,13.38,13.39,13300.0
2013-03-21 11:25:00,13.4,13.4,13.39,13.4,13400.0,13.4,13.4,13.39,13.4,13400.0
2013-03-21 11:30:00,13.4,13.4,13.39,13.39,11400.0,13.4,13.4,13.39,13.39,11400.0
2013-03-21 11:35:00,13.39,13.4,13.39,13.39,11700.0,13.39,13.4,13.39,13.39,11700.0
2013-03-21 11:40:00,13.4,13.4,13.39,13.4,14100.0,13.4,13.4,13.39,13.4,14100.0
2013-03-21 11:45:00,13.4,13.4,13.39,13.39,11900.0,13.4,13.4,13.39,13.39,11900.0
2013-03-21 11:50:00,13.4,13.4,13.37,13.38,23900.0,13.4,13.4,13.37,13.38,23900.0
2013-03-21 11:55:00,13.37,13.39,13.37,13.38,12700.0,13.37,13.39,13.37,13.38,12700.0
2013-03-21 12:00:00,13.38,13.38,13.37,13.38,7100.0,13.38,13.38,13.37,13.38,7100.0
2013-03-21 12:05:00,13.37,13.38,13.37,13.37,1100.0,13.37,13.38,13.37,13.37,1100.0
2013-03-21 12:10:00,13.37,13.38,13.37,13.38,16200.0,13.37,13.38,13.37,13.38,16200.0
2013-03-21 12:15:00,13.38,13.38,13.37,13.38,8000.0,13.38,13.38,13.37,13.38,8000.0
2013-03-21 12:20:00,13.37,13.38,13.37,13.37,5400.0,13.37,13.38,13.37,13.37,5400.0
2013-03-21 12:25:00,13.38,13.38,13.35,13.36,12000.0,13.38,13.38,13.35,13.36,12000.0
2013-03-21 12:30:00,13.36,13.37,13.36,13.36,5600.0,13.36,13.37,13.36,13.36,5600.0
2013-03-21 12:35:00,13.37,13.37,13.36,13.37,5600.0,13.37,13.37,13.36,13.37,5600.0
2013-03-21 12:40:00,13.37,13.38,13.37,13.37,6500.0,13.37,13.38,13.37,13.37,6500.0
2013-03-21 12:45:00,13.38,13.38,13.37,13.37,5600.0,13.38,13.38,13.37,13.37,5600.0
2013-03-21 12:50:00,13.36,13.39,13.36,13.37,77600.0,13.36,13.39,13.36,13.37,77600.0
2013-03-21 12:55:00,13.38,13.38,13.37,13.37,1600.0,13.38,13.38,13.37,13.37,1600.0
2013-03-21 13:00:00,13.38,13.4,13.37,13.39,98000.0,13.38,13.4,13.37,13.39,98000.0
2013-03-21 13:05:00,13.4,13.4,13.39,13.4,2000.0,13.4,13.4,13.39,13.4,2000.0
2013-03-21 13:10:00,13.4,13.4,13.39,13.4,1300.0,13.4,13.4,13.39,13.4,1300.0
2013-03-21 13:15:00,13.4,13.4,13.34,13.34,27600.0,13.4,13.4,13.34,13.34,27600.0
2013-03-21 13:20:00,13.34,13.35,13.33,13.33,30900.0,13.34,13.35,13.33,13.33,30900.0
2013-03-21 13:25:00,13.33,13.34,13.31,13.33,21800.0,13.33,13.34,13.31,13.33,21800.0
2013-03-21 13:30:00,13.34,13.34,13.33,13.34,15700.0,13.34,13.34,13.33,13.34,15700.0
2013-03-21 13:35:00,13.34,13.36,13.34,13.36,8000.0,13.34,13.36,13.34,13.36,8000.0
2013-03-21 13:40:00,13.36,13.37,13.35,13.36,31900.0,13.36,13.37,13.35,13.36,31900.0
2013-03-21 13:45:00,13.36,13.36,13.34,13.35,96400.0,13.36,13.36,13.34,13.35,96400.0
2013-03-21 13:50:00,13.35,13.36,13.35,13.35,40200.0,13.35,13.36,13.35,13.35,40200.0
2013-03-21 13:55:00,13.35,13.36,13.35,13.36,4600.0,13.35,13.36,13.35,13.36,4600.0
2013-03-21 14:00:00,13.36,13.38,13.34,13.37,81000.0,13.36,13.38,13.34,13.37,81000.0
2013-03-21 14:05:00,13.37,13.39,13.36,13.39,25200.0,13.37,13.39,13.36,13.39,25200.0
2013-03-21 14:10:00,13.39,13.41,13.38,13.4,42600.0,13.39,13.41,13.38,13.4,42600.0
2013-03-21 14:15:00,13.4,13.41,13.38,13.38,23900.0,13.4,13.41,13.38,13.38,23900.0
2013-03-21 14:20:00,13.38,13.38,13.37,13.38,4900.0,13.38,13.38,13.37,13.38,4900.0
2013-03-21 14:25:00,13.38,13.39,13.38,13.39,5700.0,13.38,13.39,13.38,13.39,5700.0
2013-03-21 14:30:00,13.39,13.39,13.38,13.39,22800.0,13.39,13.39,13.38,13.39,22800.0
2013-03-21 14:35:00,13.39,13.4,13.39,13.39,14500.0,13.39,13.4,13.39,13.39,14500.0
2013-03-21 14:40:00,13.39,13.41,13.39,13.4,16200.0,13.39,13.41,13.39,13.4,16200.0
2013-03-21 14:45:00,13.41,13.41,13.4,13.4,13500.0,13.41,13.41,13.4,13.4,13500.0
2013-03-21 14:50:00,13.4,13.4,13.39,13.4,5200.0,13.4,13.4,13.39,13.4,5200.0
2013-03-21 14:55:00,13.4,13.4,13.39,13.4,4700.0,13.4,13.4,13.39,13.4,4700.0
2013-03-21 15:00:00,13.39,13.41,13.39,13.41,18800.0,13.39,13.41,13.39,13.41,18800.0
2013-03-21 15:05:00,13.41,13.41,13.4,13.41,8600.0,13.41,13.41,13.4,13.41,8600.0
2013-03-21 15:10:00,13.41,13.41,13.4,13.41,9700.0,13.41,13.41,13.4,13.41,9700.0
2013-03-21 15:15:00,13.4,13.41,13.38,13.38,24000.0,13.4,13.41,13.38,13.38,24000.0
2013-03-21 15:20:00,13.38,13.41,13.38,13.41,60600.0,13.38,13.41,13.38,13.41,60600.0
2013-03-21 15:25:00,13.41,13.41,13.4,13.4,13100.0,13.41,13.41,13.4,13.4,13100.0
2013-03-21 15:30:00,13.41,13.41,13.4,13.41,13000.0,13.41,13.41,13.4,13.41,13000.0
2013-03-21 15:35:00,13.4,13.41,13.4,13.4,42400.0,13.4,13.41,13.4,13.4,42400.0
2013-03-21 15:40:00,13.41,13.41,13.4,13.4,44700.0,13.41,13.41,13.4,13.4,44700.0
2013-03-21 15:45:00,13.41,13.42,13.37,13.37,73500.0,13.41,13.42,13.37,13.37,73500.0
2013-03-21 15:50:00,13.38,13.38,13.37,13.37,28500.0,13.38,13.38,13.37,13.37,28500.0
2013-03-21 15:55:00,13.37,13.38,13.36,13.36,112800.0,13.37,13.38,13.36,13.36,112800.0
2013-03-22 09:30:00,13.36,13.46,13.15,13.29,135700.0,13.36,13.46,13.15,13.29,135700.0
2013-03-22 09:35:00,13.29,13.31,13.26,13.3,21400.0,13.29,13.31,13.26,13.3,21400.0
2013-03-22 09:40:00,13.3,13.33,13.29,13.32,44400.0,13.3,13.33,13.29,13.32,44400.0
2013-03-22 09:45:00,13.32,13.33,13.31,13.32,23500.0,13.32,13.33,13.31,13.32,23500.0
2013-03-22 09:50:00,13.33,13.33,13.26,13.3,41800.0,13.33,13.33,13.26,13.3,41800.0
2013-03-22 09:55:00,13.3,13.3,13.24,13.28,34600.0,13.3,13.3,13.24,13.28,34600.0
2013-03-22 10:00:00,13.28,13.3,13.25,13.27,36600.0,13.28,13.3,13.25,13.27,36600.0
2013-03-22 10:05:00,13.27,13.27,13.24,13.25,38600.0,13.27,13.27,13.24,13.25,38600.0
2013-03-22 10:10:00,13.26,13.26,13.24,13.25,8500.0,13.26,13.26,13.24,13.25,8500.0
2013-03-22 10:15:00,13.26,13.26,13.24,13.26,20200.0,13.26,13.26,13.24,13.26,20200.0
2013-03-22 10:20:00,13.26,13.26,13.19,13.2,86100.0,13.26,13.26,13.19,13.2,86100.0
2013-03-22 10:25:00,13.21,13.22,13.19,13.21,33400.0,13.21,13.22,13.19,13.21,33400.0
2013-03-22 10:30:00,13.21,13.21,13.19,13.19,38700.0,13.21,13.21,13.19,13.19,38700.0
2013-03-22 10:35:00,13.19,13.2,13.19,13.19,19500.0,13.19,13.2,13.19,13.19,19500.0
2013-03-22 10:40:00,13.2,13.2,13.18,13.2,21900.0,13.2,13.2,13.18,13.2,21900.0
2013-03-22 10:45:00,13.2,13.27,13.19,13.26,170800.0,13.2,13.27,13.19,13.26,170800.0
2013-03-22 10:50:00,13.26,13.28,13.25,13.26,38000.0,13.26,13.28,13.25,13.26,38000.0
2013-03-22 10:55:00,13.27,13.28,13.26,13.28,18600.0,13.27,13.28,13.26,13.28,18600.0
2013-03-22 11:00:00,13.28,13.29,13.27,13.27,93100.0,13.28,13.29,13.27,13.27,93100.0
2013-03-22 11:05:00,13.28,13.28,13.25,13.26,45700.0,13.28,13.28,13.25,13.26,45700.0
2013-03-22 11:10:00,13.26,13.27,13.24,13.25,25000.0,13.26,13.27,13.24,13.25,25000.0
2013-03-22 11:15:00,13.25,13.26,13.25,13.25,15600.0,13.25,13.26,13.25,13.25,15600.0
2013-03-22 11:20:00,13.25,13.26,13.23,13.23,41100.0,13.25,13.26,13.23,13.23,41100.0
2013-03-22 11:25:00,13.24,13.25,13.23,13.23,28500.0,13.24,13.25,13.23,13.23,28500.0
2013-03-22 11:30:00,13.23,13.24,13.23,13.24,6600.0,13.23,13.24,13.23,13.24,6600.0
2013-03-22 11:35:00,13.23,13.24,13.22,13.24,23000.0,13.23,13.24,13.22,13.24,23000.0
2013-03-22 11:40:00,13.24,13.24,13.22,13.24,29000.0,13.24,13.24,13.22,13.24,29000.0
2013-03-22 11:45:00,13.24,13.26,13.23,13.26,33200.0,13.24,13.26,13.23,13.26,33200.0
2013-03-22 11:50:00,13.26,13.27,13.25,13.27,10700.0,13.26,13.27,13.25,13.27,10700.0
2013-03-22 11:55:00,13.27,13.29,13.27,13.29,55000.0,13.27,13.29,13.27,13.29,55000.0
2013-03-22 12:00:00,13.29,13.29,13.28,13.29,5100.0,13.29,13.29,13.28,13.29,5100.0
2013-03-22 12:05:00,13.29,13.29,13.28,13.29,3100.0,13.29,13.29,13.28,13.29,3100.0
2013-03-22 12:10:00,13.29,13.3,13.27,13.28,28100.0,13.29,13.3,13.27,13.28,28100.0
2013-03-22 12:15:00,13.28,13.29,13.28,13.29,9200.0,13.28,13.29,13.28,13.29,9200.0
2013-03-22 12:20:00,13.3,13.3,13.29,13.29,4200.0,13.3,13.3,13.29,13.29,4200.0
2013-03-22 12:25:00,13.3,13.3,13.29,13.3,6400.0,13.3,13.3,13.29,13.3,6400.0
2013-03-22 12:30:00,13.29,13.3,13.28,13.29,42400.0,13.29,13.3,13.28,13.29,42400.0
2013-03-22 12:35:00,13.29,13.3,13.28,13.29,21200.0,13.29,13.3,13.28,13.29,21200.0
2013-03-22 12:40:00,13.29,13.3,13.29,13.29,10200.0,13.29,13.3,13.29,13.29,10200.0
2013-03-22 12:45:00,13.29,13.29,13.27,13.29,46500.0,13.29,13.29,13.27,13.29,46500.0
2013-03-22 12:50:00,13.29,13.33,13.29,13.32,27500.0,13.29,13.33,13.29,13.32,27500.0
2013-03-22 12:55:00,13.33,13.35,13.33,13.35,10500.0,13.33,13.35,13.33,13.35,10500.0
2013-03-22 13:00:00,13.35,13.36,13.34,13.36,49600.0,13.35,13.36,13.34,13.36,49600.0
2013-03-22 13:05:00,13.36,13.37,13.35,13.37,12200.0,13.36,13.37,13.35,13.37,12200.0
2013-03-22 13:10:00,13.37,13.37,13.36,13.37,2600.0,13.37,13.37,13.36,13.37,2600.0
2013-03-22 13:15:00,13.37,13.37,13.36,13.37,22800.0,13.37,13.37,13.36,13.37,22800.0
2013-03-22 13:20:00,13.38,13.39,13.37,13.39,17700.0,13.38,13.39,13.37,13.39,17700.0
2013-03-22 13:25:00,13.39,13.39,13.38,13.39,12200.0,13.39,13.39,13.38,13.39,12200.0
2013-03-22 13:30:00,13.39,13.42,13.39,13.42,8100.0,13.39,13.42,13.39,13.42,8100.0
2013-03-22 13:35:00,13.41,13.42,13.37,13.38,38500.0,13.41,13.42,13.37,13.38,38500.0
2013-03-22 13:40:00,13.38,13.38,13.37,13.37,11900.0,13.38,13.38,13.37,13.37,11900.0
2013-03-22 13:45:00,13.37,13.38,13.37,13.38,4900.0,13.37,13.38,13.37,13.38,4900.0
2013-03-22 13:50:00,13.38,13.38,13.37,13.38,13100.0,13.38,13.38,13.37,13.38,13100.0
2013-03-22 13:55:00,13.38,13.38,13.36,13.37,33300.0,13.38,13.38,13.36,13.37,33300.0
2013-03-22 14:00:00,13.37,13.38,13.37,13.38,9000.0,13.37,13.38,13.37,13.38,9000.0
2013-03-22 14:05:00,13.38,13.38,13.37,13.38,28400.0,13.38,13.38,13.37,13.38,28400.0
2013-03-22 14:10:00,13.38,13.4,13.38,13.4,36800.0,13.38,13.4,13.38,13.4,36800.0
2013-03-22 14:15:00,13.4,13.4,13.39,13.4,8200.0,13.4,13.4,13.39,13.4,8200.0
2013-03-22 14:20:00,13.4,13.4,13.39,13.4,21900.0,13.4,13.4,13.39,13.4,21900.0
2013-03-22 14:25:00,13.4,13.4,13.38,13.39,13600.0,13.4,13.4,13.38,13.39,13600.0
2013-03-22 14:30:00,13.38,13.39,13.36,13.37,16300.0,13.38,13.39,13.36,13.37,16300.0
2013-03-22 14:35:00,13.37,13.37,13.35,13.36,17300.0,13.37,13.37,13.35,13.36,17300.0
2013-03-22 14:40:00,13.36,13.36,13.31,13.31,50000.0,13.36,13.36,13.31,13.31,50000.0
2013-03-22 14:45:00,13.31,13.32,13.31,13.31,7600.0,13.31,13.32,13.31,13.31,7600.0
2013-03-22 14:50:00,13.32,13.32,13.3,13.31,8900.0,13.32,13.32,13.3,13.31,8900.0
2013-03-22 14:55:00,13.3,13.31,13.3,13.31,10700.0,13.3,13.31,13.3,13.31,10700.0
2013-03-22 15:00:00,13.31,13.32,13.29,13.29,44900.0,13.31,13.32,13.29,13.29,44900.0
2013-03-22 15:05:00,13.3,13.31,13.29,13.31,16100.0,13.3,13.31,13.29,13.31,16100.0
2013-03-22 15:10:00,13.31,13.31,13.29,13.3,17900.0,13.31,13.31,13.29,13.3,17900.0
2013-03-22 15:15:00,13.3,13.3,13.29,13.29,34700.0,13.3,13.3,13.29,13.29,34700.0
2013-03-22 15:20:00,13.29,13.3,13.28,13.3,29800.0,13.29,13.3,13.28,13.3,29800.0
2013-03-22 15:25:00,13.3,13.33,13.29,13.3,40900.0,13.3,13.33,13.29,13.3,40900.0
2013-03-22 15:30:00,13.31,13.31,13.3,13.31,30400.0,13.31,13.31,13.3,13.31,30400.0
2013-03-22 15:35:00,13.31,13.31,13.3,13.31,31300.0,13.31,13.31,13.3,13.31,31300.0
2013-03-22 15:40:00,13.3,13.31,13.3,13.31,34200.0,13.3,13.31,13.3,13.31,34200.0
2013-03-22 15:45:00,13.31,13.33,13.29,13.29,100100.0,13.31,13.33,13.29,13.29,100100.0
2013-03-22 15:50:00,13.3,13.3,13.29,13.3,70100.0,13.3,13.3,13.29,13.3,70100.0
2013-03-22 15:55:00,13.29,13.33,13.28,13.32,179300.0,13.29,13.33,13.28,13.32,179300.0
2013-03-25 09:30:00,13.39,13.41,13.24,13.37,44400.0,13.39,13.41,13.24,13.37,44400.0
2013-03-25 09:35:00,13.36,13.43,13.36,13.42,54100.0,13.36,13.43,13.36,13.42,54100.0
2013-03-25 09:40:00,13.42,13.49,13.41,13.47,84900.0,13.42,13.49,13.41,13.47,84900.0
2013-03-25 09:45:00,13.47,13.48,13.47,13.47,18900.0,13.47,13.48,13.47,13.47,18900.0
2013-03-25 09:50:00,13.47,13.48,13.45,13.46,42000.0,13.47,13.48,13.45,13.46,42000.0
2013-03-25 09:55:00,13.45,13.46,13.41,13.41,16800.0,13.45,13.46,13.41,13.41,16800.0
2013-03-25 10:00:00,13.42,13.46,13.41,13.44,18600.0,13.42,13.46,13.41,13.44,18600.0
2013-03-25 10:05:00,13.44,13.45,13.43,13.45,13400.0,13.44,13.45,13.43,13.45,13400.0
2013-03-25 10:10:00,13.44,13.45,13.42,13.43,21800.0,13.44,13.45,13.42,13.43,21800.0
2013-03-25 10:15:00,13.43,13.44,13.42,13.43,28700.0,13.43,13.44,13.42,13.43,28700.0
2013-03-25 10:20:00,13.44,13.44,13.36,13.37,12000.0,13.44,13.44,13.36,13.37,12000.0
2013-03-25 10:25:00,13.36,13.36,13.33,13.35,38500.0,13.36,13.36,13.33,13.35,38500.0
2013-03-25 10:30:00,13.35,13.36,13.33,13.35,57000.0,13.35,13.36,13.33,13.35,57000.0
2013-03-25 10:35:00,13.36,13.36,13.32,13.32,8100.0,13.36,13.36,13.32,13.32,8100.0
2013-03-25 10:40:00,13.33,13.35,13.33,13.35,23100.0,13.33,13.35,13.33,13.35,23100.0
2013-03-25 10:45:00,13.35,13.35,13.33,13.34,57800.0,13.35,13.35,13.33,13.34,57800.0
2013-03-25 10:50:00,13.33,13.35,13.33,13.35,22800.0,13.33,13.35,13.33,13.35,22800.0
2013-03-25 10:55:00,13.34,13.34,13.3,13.32,28300.0,13.34,13.34,13.3,13.32,28300.0
2013-03-25 11:00:00,13.31,13.32,13.29,13.32,46800.0,13.31,13.32,13.29,13.32,46800.0
2013-03-25 11:05:00,13.32,13.32,13.31,13.31,23500.0,13.32,13.32,13.31,13.31,23500.0
2013-03-25 11:10:00,13.31,13.36,13.31,13.36,78000.0,13.31,13.36,13.31,13.36,78000.0
2013-03-25 11:15:00,13.36,13.36,13.34,13.36,130900.0,13.36,13.36,13.34,13.36,130900.0
2013-03-25 11:20:00,13.36,13.37,13.35,13.37,18900.0,13.36,13.37,13.35,13.37,18900.0
2013-03-25 11:25:00,13.37,13.37,13.35,13.36,23700.0,13.37,13.37,13.35,13.36,23700.0
2013-03-25 11:30:00,13.36,13.38,13.35,13.38,45600.0,13.36,13.38,13.35,13.38,45600.0
2013-03-25 11:35:00,13.38,13.39,13.37,13.39,17100.0,13.38,13.39,13.37,13.39,17100.0
2013-03-25 11:40:00,13.39,13.4,13.38,13.4,13000.0,13.39,13.4,13.38,13.4,13000.0
2013-03-25 11:45:00,13.4,13.41,13.38,13.41,33300.0,13.4,13.41,13.38,13.41,33300.0
2013-03-25 11:50:00,13.42,13.42,13.4,13.4,33600.0,13.42,13.42,13.4,13.4,33600.0
2013-03-25 11:55:00,13.41,13.41,13.4,13.4,5300.0,13.41,13.41,13.4,13.4,5300.0
2013-03-25 12:00:00,13.4,13.41,13.4,13.41,4300.0,13.4,13.41,13.4,13.41,4300.0
2013-03-25 12:05:00,13.4,13.41,13.4,13.41,1900.0,13.4,13.41,13.4,13.41,1900.0
2013-03-25 12:10:00,13.41,13.44,13.4,13.44,129100.0,13.41,13.44,13.4,13.44,129100.0
2013-03-25 12:15:00,13.44,13.46,13.43,13.45,62600.0,13.44,13.46,13.43,13.45,62600.0
2013-03-25 12:20:00,13.45,13.47,13.44,13.46,90100.0,13.45,13.47,13.44,13.46,90100.0
2013-03-25 12:25:00,13.46,13.46,13.44,13.45,67200.0,13.46,13.46,13.44,13.45,67200.0
2013-03-25 12:30:00,13.45,13.46,13.44,13.45,39900.0,13.45,13.46,13.44,13.45,39900.0
2013-03-25 12:35:00,13.45,13.45,13.44,13.45,22300.0,13.45,13.45,13.44,13.45,22300.0
2013-03-25 12:40:00,13.44,13.46,13.44,13.46,17100.0,13.44,13.46,13.44,13.46,17100.0
2013-03-25 12:45:00,13.46,13.47,13.45,13.47,17400.0,13.46,13.47,13.45,13.47,17400.0
2013-03-25 12:50:00,13.47,13.47,13.44,13.45,62300.0,13.47,13.47,13.44,13.45,62300.0
2013-03-25 12:55:00,13.45,13.48,13.44,13.48,36200.0,13.45,13.48,13.44,13.48,36200.0
2013-03-25 13:00:00,13.47,13.48,13.45,13.47,59800.0,13.47,13.48,13.45,13.47,59800.0
2013-03-25 13:05:00,13.46,13.47,13.45,13.45,43500.0,13.46,13.47,13.45,13.45,43500.0
2013-03-25 13:10:00,13.46,13.46,13.44,13.46,47700.0,13.46,13.46,13.44,13.46,47700.0
2013-03-25 13:15:00,13.46,13.47,13.46,13.46,31400.0,13.46,13.47,13.46,13.46,31400.0
2013-03-25 13:20:00,13.46,13.48,13.46,13.48,9800.0,13.46,13.48,13.46,13.48,9800.0
2013-03-25 13:25:00,13.48,13.49,13.48,13.49,16600.0,13.48,13.49,13.48,13.49,16600.0
2013-03-25 13:30:00,13.49,13.49,13.48,13.48,36300.0,13.49,13.49,13.48,13.48,36300.0
2013-03-25 13:35:00,13.48,13.49,13.48,13.48,22700.0,13.48,13.49,13.48,13.48,22700.0
2013-03-25 13:40:00,13.48,13.49,13.48,13.48,3800.0,13.48,13.49,13.48,13.48,3800.0
2013-03-25 13:45:00,13.49,13.59,13.48,13.54,1004000.0,13.49,13.59,13.48,13.54,1004000.0
2013-03-25 13:50:00,13.54,13.58,13.54,13.58,56400.0,13.54,13.58,13.54,13.58,56400.0
2013-03-25 13:55:00,13.57,13.62,13.57,13.62,53700.0,13.57,13.62,13.57,13.62,53700.0
2013-03-25 14:00:00,13.62,13.63,13.61,13.61,97700.0,13.62,13.63,13.61,13.61,97700.0
2013-03-25 14:05:00,13.61,13.62,13.61,13.61,11000.0,13.61,13.62,13.61,13.61,11000.0
2013-03-25 14:10:00,13.62,13.67,13.62,13.65,94300.0,13.62,13.67,13.62,13.65,94300.0
2013-03-25 14:15:00,13.65,13.67,13.64,13.67,36500.0,13.65,13.67,13.64,13.67,36500.0
2013-03-25 14:20:00,13.66,13.67,13.66,13.67,38500.0,13.66,13.67,13.66,13.67,38500.0
2013-03-25 14:25:00,13.66,13.67,13.64,13.64,75200.0,13.66,13.67,13.64,13.64,75200.0
2013-03-25 14:30:00,13.65,13.65,13.64,13.65,16900.0,13.65,13.65,13.64,13.65,16900.0
2013-03-25 14:35:00,13.65,13.65,13.63,13.63,49900.0,13.65,13.65,13.63,13.63,49900.0
2013-03-25 14:40:00,13.63,13.66,13.63,13.66,41200.0,13.63,13.66,13.63,13.66,41200.0
2013-03-25 14:45:00,13.66,13.66,13.65,13.66,44400.0,13.66,13.66,13.65,13.66,44400.0
2013-03-25 14:50:00,13.66,13.71,13.65,13.67,325200.0,13.66,13.71,13.65,13.67,325200.0
2013-03-25 14:55:00,13.68,13.68,13.67,13.68,33300.0,13.68,13.68,13.67,13.68,33300.0
2013-03-25 15:00:00,13.68,13.68,13.63,13.63,65700.0,13.68,13.68,13.63,13.63,65700.0
2013-03-25 15:05:00,13.63,13.65,13.63,13.65,63500.0,13.63,13.65,13.63,13.65,63500.0
2013-03-25 15:10:00,13.65,13.66,13.64,13.66,76400.0,13.65,13.66,13.64,13.66,76400.0
2013-03-25 15:15:00,13.66,13.66,13.65,13.66,68400.0,13.66,13.66,13.65,13.66,68400.0
2013-03-25 15:20:00,13.65,13.66,13.59,13.6,73600.0,13.65,13.66,13.59,13.6,73600.0
2013-03-25 15:25:00,13.59,13.6,13.59,13.6,20400.0,13.59,13.6,13.59,13.6,20400.0
2013-03-25 15:30:00,13.59,13.62,13.59,13.62,74900.0,13.59,13.62,13.59,13.62,74900.0
2013-03-25 15:35:00,13.62,13.63,13.61,13.63,52800.0,13.62,13.63,13.61,13.63,52800.0
2013-03-25 15:40:00,13.62,13.63,13.59,13.6,88700.0,13.62,13.63,13.59,13.6,88700.0
2013-03-25 15:45:00,13.59,13.61,13.58,13.58,139900.0,13.59,13.61,13.58,13.58,139900.0
2013-03-25 15:50:00,13.59,13.63,13.58,13.63,170300.0,13.59,13.63,13.58,13.63,170300.0
2013-03-25 15:55:00,13.63,13.65,13.62,13.63,211400.0,13.63,13.65,13.62,13.63,211400.0
2013-03-26 09:30:00,13.68,13.68,13.64,13.65,17800.0,13.68,13.68,13.64,13.65,17800.0
2013-03-26 09:35:00,13.66,13.69,13.64,13.68,6100.0,13.66,13.69,13.64,13.68,6100.0
2013-03-26 09:40:00,13.68,13.73,13.68,13.72,20500.0,13.68,13.73,13.68,13.72,20500.0
2013-03-26 09:45:00,13.72,13.73,13.69,13.69,16400.0,13.72,13.73,13.69,13.69,16400.0
2013-03-26 09:50:00,13.69,13.7,13.65,13.65,25700.0,13.69,13.7,13.65,13.65,25700.0
2013-03-26 09:55:00,13.65,13.67,13.65,13.67,5900.0,13.65,13.67,13.65,13.67,5900.0
2013-03-26 10:00:00,13.66,13.66,13.62,13.63,30800.0,13.66,13.66,13.62,13.63,30800.0
2013-03-26 10:05:00,13.63,13.65,13.62,13.65,8300.0,13.63,13.65,13.62,13.65,8300.0
2013-03-26 10:10:00,13.64,13.69,13.63,13.63,152100.0,13.64,13.69,13.63,13.63,152100.0
2013-03-26 10:15:00,13.63,13.63,13.58,13.59,30700.0,13.63,13.63,13.58,13.59,30700.0
2013-03-26 10:20:00,13.59,13.59,13.55,13.56,34100.0,13.59,13.59,13.55,13.56,34100.0
2013-03-26 10:25:00,13.56,13.58,13.56,13.57,28900.0,13.56,13.58,13.56,13.57,28900.0
2013-03-26 10:30:00,13.58,13.61,13.58,13.58,24200.0,13.58,13.61,13.58,13.58,24200.0
2013-03-26 10:35:00,13.57,13.62,13.57,13.62,56400.0,13.57,13.62,13.57,13.62,56400.0
2013-03-26 10:40:00,13.61,13.61,13.58,13.58,10000.0,13.61,13.61,13.58,13.58,10000.0
2013-03-26 10:45:00,13.58,13.58,13.57,13.58,23800.0,13.58,13.58,13.57,13.58,23800.0
2013-03-26 10:50:00,13.57,13.58,13.57,13.57,2500.0,13.57,13.58,13.57,13.57,2500.0
2013-03-26 10:55:00,13.58,13.62,13.57,13.61,31100.0,13.58,13.62,13.57,13.61,31100.0
2013-03-26 11:00:00,13.6,13.64,13.6,13.64,32200.0,13.6,13.64,13.6,13.64,32200.0
2013-03-26 11:05:00,13.64,13.67,13.64,13.66,39300.0,13.64,13.67,13.64,13.66,39300.0
2013-03-26 11:10:00,13.65,13.66,13.64,13.64,23700.0,13.65,13.66,13.64,13.64,23700.0
2013-03-26 11:15:00,13.64,13.65,13.63,13.64,8200.0,13.64,13.65,13.63,13.64,8200.0
2013-03-26 11:20:00,13.64,13.65,13.63,13.65,35600.0,13.64,13.65,13.63,13.65,35600.0
2013-03-26 11:25:00,13.65,13.65,13.62,13.63,8300.0,13.65,13.65,13.62,13.63,8300.0
2013-03-26 11:30:00,13.63,13.64,13.62,13.64,17600.0,13.63,13.64,13.62,13.64,17600.0
2013-03-26 11:35:00,13.64,13.66,13.63,13.66,12800.0,13.64,13.66,13.63,13.66,12800.0
2013-03-26 11:40:00,13.65,13.66,13.65,13.66,9000.0,13.65,13.66,13.65,13.66,9000.0
2013-03-26 11:45:00,13.66,13.66,13.66,13.66,6500.0,13.66,13.66,13.66,13.66,6500.0
2013-03-26 11:50:00,13.66,13.66,13.65,13.66,8100.0,13.66,13.66,13.65,13.66,8100.0
2013-03-26 11:55:00,13.66,13.66,13.65,13.66,4700.0,13.66,13.66,13.65,13.66,4700.0
2013-03-26 12:00:00,13.66,13.67,13.65,13.67,7200.0,13.66,13.67,13.65,13.67,7200.0
2013-03-26 12:05:00,13.66,13.67,13.66,13.67,5200.0,13.66,13.67,13.66,13.67,5200.0
2013-03-26 12:10:00,13.67,13.68,13.66,13.66,73400.0,13.67,13.68,13.66,13.66,73400.0
2013-03-26 12:15:00,13.66,13.66,13.61,13.61,41800.0,13.66,13.66,13.61,13.61,41800.0
2013-03-26 12:20:00,13.61,13.63,13.6,13.63,34700.0,13.61,13.63,13.6,13.63,34700.0
2013-03-26 12:25:00,13.63,13.65,13.62,13.64,32900.0,13.63,13.65,13.62,13.64,32900.0
2013-03-26 12:30:00,13.64,13.65,13.64,13.65,10000.0,13.64,13.65,13.64,13.65,10000.0
2013-03-26 12:35:00,13.65,13.66,13.64,13.65,22300.0,13.65,13.66,13.64,13.65,22300.0
2013-03-26 12:40:00,13.66,13.66,13.62,13.63,23600.0,13.66,13.66,13.62,13.63,23600.0
2013-03-26 12:45:00,13.63,13.63,13.59,13.6,35900.0,13.63,13.63,13.59,13.6,35900.0
2013-03-26 12:50:00,13.59,13.6,13.59,13.6,9300.0,13.59,13.6,13.59,13.6,9300.0
2013-03-26 12:55:00,13.59,13.6,13.59,13.59,7100.0,13.59,13.6,13.59,13.59,7100.0
2013-03-26 13:00:00,13.6,13.6,13.59,13.59,9000.0,13.6,13.6,13.59,13.59,9000.0
2013-03-26 13:05:00,13.6,13.6,13.59,13.59,6800.0,13.6,13.6,13.59,13.59,6800.0
2013-03-26 13:10:00,13.59,13.6,13.59,13.59,12500.0,13.59,13.6,13.59,13.59,12500.0
2013-03-26 13:15:00,13.6,13.6,13.59,13.59,5200.0,13.6,13.6,13.59,13.59,5200.0
2013-03-26 13:20:00,13.59,13.61,13.59,13.61,24100.0,13.59,13.61,13.59,13.61,24100.0
2013-03-26 13:25:00,13.6,13.63,13.6,13.63,37500.0,13.6,13.63,13.6,13.63,37500.0
2013-03-26 13:30:00,13.62,13.62,13.6,13.61,14900.0,13.62,13.62,13.6,13.61,14900.0
2013-03-26 13:35:00,13.6,13.6,13.58,13.59,39300.0,13.6,13.6,13.58,13.59,39300.0
2013-03-26 13:40:00,13.59,13.61,13.59,13.6,14300.0,13.59,13.61,13.59,13.6,14300.0
2013-03-26 13:45:00,13.6,13.6,13.59,13.6,13700.0,13.6,13.6,13.59,13.6,13700.0
2013-03-26 13:50:00,13.61,13.62,13.59,13.6,19300.0,13.61,13.62,13.59,13.6,19300.0
2013-03-26 13:55:00,13.6,13.6,13.59,13.6,17300.0,13.6,13.6,13.59,13.6,17300.0
2013-03-26 14:00:00,13.6,13.6,13.59,13.59,9400.0,13.6,13.6,13.59,13.59,9400.0
2013-03-26 14:05:00,13.6,13.6,13.58,13.6,20700.0,13.6,13.6,13.58,13.6,20700.0
2013-03-26 14:10:00,13.6,13.6,13.59,13.6,8600.0,13.6,13.6,13.59,13.6,8600.0
2013-03-26 14:15:00,13.6,13.61,13.59,13.6,30600.0,13.6,13.61,13.59,13.6,30600.0
2013-03-26 14:20:00,13.6,13.61,13.6,13.6,9300.0,13.6,13.61,13.6,13.6,9300.0
2013-03-26 14:25:00,13.6,13.61,13.6,13.6,8000.0,13.6,13.61,13.6,13.6,8000.0
2013-03-26 14:30:00,13.6,13.61,13.6,13.6,1900.0,13.6,13.61,13.6,13.6,1900.0
2013-03-26 14:35:00,13.61,13.61,13.6,13.6,2700.0,13.61,13.61,13.6,13.6,2700.0
2013-03-26 14:40:00,13.6,13.61,13.6,13.61,2900.0,13.6,13.61,13.6,13.61,2900.0
2013-03-26 14:45:00,13.61,13.61,13.59,13.6,37200.0,13.61,13.61,13.59,13.6,37200.0
2013-03-26 14:50:00,13.61,13.62,13.6,13.61,15800.0,13.61,13.62,13.6,13.61,15800.0
2013-03-26 14:55:00,13.62,13.62,13.61,13.61,7400.0,13.62,13.62,13.61,13.61,7400.0
2013-03-26 15:00:00,13.62,13.62,13.61,13.62,17300.0,13.62,13.62,13.61,13.62,17300.0
2013-03-26 15:05:00,13.62,13.65,13.61,13.64,33200.0,13.62,13.65,13.61,13.64,33200.0
2013-03-26 15:10:00,13.64,13.67,13.63,13.67,38300.0,13.64,13.67,13.63,13.67,38300.0
2013-03-26 15:15:00,13.67,13.67,13.66,13.67,4300.0,13.67,13.67,13.66,13.67,4300.0
2013-03-26 15:20:00,13.66,13.67,13.66,13.67,7300.0,13.66,13.67,13.66,13.67,7300.0
2013-03-26 15:25:00,13.67,13.68,13.66,13.68,28600.0,13.67,13.68,13.66,13.68,28600.0
2013-03-26 15:30:00,13.68,13.71,13.67,13.71,112700.0,13.68,13.71,13.67,13.71,112700.0
2013-03-26 15:35:00,13.71,13.71,13.7,13.71,17700.0,13.71,13.71,13.7,13.71,17700.0
2013-03-26 15:40:00,13.7,13.71,13.7,13.71,15600.0,13.7,13.71,13.7,13.71,15600.0
2013-03-26 15:45:00,13.7,13.71,13.69,13.7,135400.0,13.7,13.71,13.69,13.7,135400.0
2013-03-26 15:50:00,13.69,13.73,13.69,13.73,245400.0,13.69,13.73,13.69,13.73,245400.0
2013-03-26 15:55:00,13.72,13.75,13.72,13.74,294400.0,13.72,13.75,13.72,13.74,294400.0
2013-03-27 09:30:00,13.68,13.68,13.65,13.66,25200.0,13.68,13.68,13.65,13.66,25200.0
2013-03-27 09:35:00,13.66,13.69,13.63,13.69,21600.0,13.66,13.69,13.63,13.69,21600.0
2013-03-27 09:40:00,13.68,13.71,13.68,13.7,22500.0,13.68,13.71,13.68,13.7,22500.0
2013-03-27 09:45:00,13.7,13.74,13.69,13.73,29700.0,13.7,13.74,13.69,13.73,29700.0
2013-03-27 09:50:00,13.73,13.74,13.69,13.69,27200.0,13.73,13.74,13.69,13.69,27200.0
2013-03-27 09:55:00,13.69,13.74,13.69,13.7,49000.0,13.69,13.74,13.69,13.7,49000.0
2013-03-27 10:00:00,13.69,13.71,13.68,13.7,117200.0,13.69,13.71,13.68,13.7,117200.0
2013-03-27 10:05:00,13.7,13.73,13.67,13.7,128200.0,13.7,13.73,13.67,13.7,128200.0
2013-03-27 10:10:00,13.7,13.71,13.67,13.68,23000.0,13.7,13.71,13.67,13.68,23000.0
2013-03-27 10:15:00,13.68,13.69,13.66,13.67,37400.0,13.68,13.69,13.66,13.67,37400.0
2013-03-27 10:20:00,13.67,13.69,13.66,13.67,49500.0,13.67,13.69,13.66,13.67,49500.0
2013-03-27 10:25:00,13.67,13.68,13.66,13.66,8000.0,13.67,13.68,13.66,13.66,8000.0
2013-03-27 10:30:00,13.66,13.69,13.66,13.68,14500.0,13.66,13.69,13.66,13.68,14500.0
2013-03-27 10:35:00,13.68,13.69,13.67,13.69,24200.0,13.68,13.69,13.67,13.69,24200.0
2013-03-27 10:40:00,13.69,13.71,13.69,13.71,14200.0,13.69,13.71,13.69,13.71,14200.0
2013-03-27 10:45:00,13.71,13.71,13.69,13.7,8300.0,13.71,13.71,13.69,13.7,8300.0
2013-03-27 10:50:00,13.69,13.7,13.68,13.7,8100.0,13.69,13.7,13.68,13.7,8100.0
2013-03-27 10:55:00,13.69,13.69,13.68,13.68,7300.0,13.69,13.69,13.68,13.68,7300.0
2013-03-27 11:00:00,13.68,13.69,13.68,13.68,1700.0,13.68,13.69,13.68,13.68,1700.0
2013-03-27 11:05:00,13.68,13.69,13.67,13.67,7200.0,13.68,13.69,13.67,13.67,7200.0
2013-03-27 11:10:00,13.67,13.7,13.67,13.7,14300.0,13.67,13.7,13.67,13.7,14300.0
2013-03-27 11:15:00,13.7,13.7,13.69,13.7,1400.0,13.7,13.7,13.69,13.7,1400.0
2013-03-27 11:20:00,13.7,13.7,13.69,13.7,6800.0,13.7,13.7,13.69,13.7,6800.0
2013-03-27 11:25:00,13.7,13.7,13.7,13.7,2200.0,13.7,13.7,13.7,13.7,2200.0
2013-03-27 11:30:00,13.69,13.73,13.69,13.73,10200.0,13.69,13.73,13.69,13.73,10200.0
2013-03-27 11:35:00,13.73,13.74,13.71,13.71,23800.0,13.73,13.74,13.71,13.71,23800.0
2013-03-27 11:40:00,13.71,13.72,13.71,13.71,6400.0,13.71,13.72,13.71,13.71,6400.0
2013-03-27 11:45:00,13.71,13.72,13.7,13.7,25300.0,13.71,13.72,13.7,13.7,25300.0
2013-03-27 11:50:00,13.71,13.73,13.71,13.72,20000.0,13.71,13.73,13.71,13.72,20000.0
2013-03-27 11:55:00,13.72,13.72,13.72,13.72,900.0,13.72,13.72,13.72,13.72,900.0
2013-03-27 12:00:00,13.71,13.72,13.71,13.72,900.0,13.71,13.72,13.71,13.72,900.0
2013-03-27 12:05:00,13.71,13.73,13.71,13.73,3200.0,13.71,13.73,13.71,13.73,3200.0
2013-03-27 12:10:00,13.72,13.73,13.71,13.71,5500.0,13.72,13.73,13.71,13.71,5500.0
2013-03-27 12:15:00,13.72,13.74,13.72,13.72,14900.0,13.72,13.74,13.72,13.72,14900.0
2013-03-27 12:20:00,13.72,13.72,13.71,13.72,19300.0,13.72,13.72,13.71,13.72,19300.0
2013-03-27 12:25:00,13.72,13.74,13.72,13.72,25000.0,13.72,13.74,13.72,13.72,25000.0
2013-03-27 12:30:00,13.72,13.74,13.72,13.73,31000.0,13.72,13.74,13.72,13.73,31000.0
2013-03-27 12:35:00,13.74,13.74,13.73,13.73,900.0,13.74,13.74,13.73,13.73,900.0
2013-03-27 12:40:00,13.73,13.74,13.73,13.74,3200.0,13.73,13.74,13.73,13.74,3200.0
2013-03-27 12:45:00,13.74,13.75,13.73,13.75,23300.0,13.74,13.75,13.73,13.75,23300.0
2013-03-27 12:50:00,13.74,13.78,13.74,13.78,35500.0,13.74,13.78,13.74,13.78,35500.0
2013-03-27 12:55:00,13.77,13.79,13.77,13.77,31600.0,13.77,13.79,13.77,13.77,31600.0
2013-03-27 13:00:00,13.77,13.77,13.74,13.75,25000.0,13.77,13.77,13.74,13.75,25000.0
2013-03-27 13:05:00,13.74,13.74,13.73,13.73,6200.0,13.74,13.74,13.73,13.73,6200.0
2013-03-27 13:10:00,13.74,13.75,13.74,13.74,8800.0,13.74,13.75,13.74,13.74,8800.0
2013-03-27 13:15:00,13.74,13.75,13.74,13.75,19200.0,13.74,13.75,13.74,13.75,19200.0
2013-03-27 13:20:00,13.75,13.75,13.74,13.75,1000.0,13.75,13.75,13.74,13.75,1000.0
2013-03-27 13:25:00,13.74,13.75,13.74,13.74,1100.0,13.74,13.75,13.74,13.74,1100.0
2013-03-27 13:30:00,13.74,13.75,13.74,13.75,4400.0,13.74,13.75,13.74,13.75,4400.0
2013-03-27 13:35:00,13.75,13.78,13.75,13.76,60200.0,13.75,13.78,13.75,13.76,60200.0
2013-03-27 13:40:00,13.77,13.79,13.77,13.78,20000.0,13.77,13.79,13.77,13.78,20000.0
2013-03-27 13:45:00,13.79,13.81,13.78,13.81,39500.0,13.79,13.81,13.78,13.81,39500.0
2013-03-27 13:50:00,13.81,13.81,13.8,13.81,11400.0,13.81,13.81,13.8,13.81,11400.0
2013-03-27 13:55:00,13.81,13.83,13.8,13.83,31800.0,13.81,13.83,13.8,13.83,31800.0
2013-03-27 14:00:00,13.83,13.88,13.81,13.88,111500.0,13.83,13.88,13.81,13.88,111500.0
2013-03-27 14:05:00,13.88,13.91,13.88,13.89,86500.0,13.88,13.91,13.88,13.89,86500.0
2013-03-27 14:10:00,13.88,13.88,13.85,13.86,16300.0,13.88,13.88,13.85,13.86,16300.0
2013-03-27 14:15:00,13.85,13.87,13.85,13.87,40200.0,13.85,13.87,13.85,13.87,40200.0
2013-03-27 14:20:00,13.87,13.88,13.87,13.88,24600.0,13.87,13.88,13.87,13.88,24600.0
2013-03-27 14:25:00,13.88,13.9,13.87,13.9,13700.0,13.88,13.9,13.87,13.9,13700.0
2013-03-27 14:30:00,13.9,13.9,13.89,13.9,32900.0,13.9,13.9,13.89,13.9,32900.0
2013-03-27 14:35:00,13.9,13.91,13.89,13.9,26800.0,13.9,13.91,13.89,13.9,26800.0
2013-03-27 14:40:00,13.91,13.91,13.9,13.91,8100.0,13.91,13.91,13.9,13.91,8100.0
2013-03-27 14:45:00,13.91,13.91,13.9,13.9,7500.0,13.91,13.91,13.9,13.9,7500.0
2013-03-27 14:50:00,13.9,13.91,13.86,13.88,50700.0,13.9,13.91,13.86,13.88,50700.0
2013-03-27 14:55:00,13.87,13.87,13.84,13.84,27200.0,13.87,13.87,13.84,13.84,27200.0
2013-03-27 15:00:00,13.84,13.85,13.83,13.84,36100.0,13.84,13.85,13.83,13.84,36100.0
2013-03-27 15:05:00,13.84,13.84,13.82,13.82,35000.0,13.84,13.84,13.82,13.82,35000.0
2013-03-27 15:10:00,13.82,13.86,13.82,13.85,64800.0,13.82,13.86,13.82,13.85,64800.0
2013-03-27 15:15:00,13.85,13.85,13.84,13.84,24200.0,13.85,13.85,13.84,13.84,24200.0
2013-03-27 15:20:00,13.84,13.85,13.84,13.84,43700.0,13.84,13.85,13.84,13.84,43700.0
2013-03-27 15:25:00,13.84,13.85,13.84,13.84,35600.0,13.84,13.85,13.84,13.84,35600.0
2013-03-27 15:30:00,13.85,13.86,13.84,13.85,50000.0,13.85,13.86,13.84,13.85,50000.0
2013-03-27 15:35:00,13.86,13.86,13.83,13.83,96500.0,13.86,13.86,13.83,13.83,96500.0
2013-03-27 15:40:00,13.84,13.84,13.83,13.83,47900.0,13.84,13.84,13.83,13.83,47900.0
2013-03-27 15:45:00,13.84,13.84,13.81,13.84,144000.0,13.84,13.84,13.81,13.84,144000.0
2013-03-27 15:50:00,13.84,13.84,13.83,13.83,73300.0,13.84,13.84,13.83,13.83,73300.0
2013-03-27 15:55:00,13.83,13.84,13.79,13.82,207500.0,13.83,13.84,13.79,13.82,207500.0
2013-03-28 09:30:00,13.84,13.87,13.82,13.87,23200.0,13.84,13.87,13.82,13.87,23200.0
2013-03-28 09:35:00,13.87,13.89,13.85,13.86,20600.0,13.87,13.89,13.85,13.86,20600.0
2013-03-28 09:40:00,13.85,13.85,13.82,13.84,12800.0,13.85,13.85,13.82,13.84,12800.0
2013-03-28 09:45:00,13.83,13.84,13.83,13.84,17600.0,13.83,13.84,13.83,13.84,17600.0
2013-03-28 09:50:00,13.84,13.85,13.83,13.85,8600.0,13.84,13.85,13.83,13.85,8600.0
2013-03-28 09:55:00,13.85,13.87,13.85,13.87,5300.0,13.85,13.87,13.85,13.87,5300.0
2013-03-28 10:00:00,13.87,13.87,13.83,13.84,26000.0,13.87,13.87,13.83,13.84,26000.0
2013-03-28 10:05:00,13.83,13.84,13.78,13.79,66200.0,13.83,13.84,13.78,13.79,66200.0
2013-03-28 10:10:00,13.79,13.81,13.79,13.8,6700.0,13.79,13.81,13.79,13.8,6700.0
2013-03-28 10:15:00,13.8,13.82,13.79,13.8,27000.0,13.8,13.82,13.79,13.8,27000.0
2013-03-28 10:20:00,13.81,13.83,13.81,13.83,6500.0,13.81,13.83,13.81,13.83,6500.0
2013-03-28 10:25:00,13.83,13.84,13.83,13.84,2500.0,13.83,13.84,13.83,13.84,2500.0
2013-03-28 10:30:00,13.84,13.87,13.84,13.87,13200.0,13.84,13.87,13.84,13.87,13200.0
2013-03-28 10:35:00,13.86,13.86,13.83,13.84,12400.0,13.86,13.86,13.83,13.84,12400.0
2013-03-28 10:40:00,13.84,13.84,13.81,13.84,97300.0,13.84,13.84,13.81,13.84,97300.0
2013-03-28 10:45:00,13.83,13.83,13.82,13.83,4700.0,13.83,13.83,13.82,13.83,4700.0
2013-03-28 10:50:00,13.83,13.85,13.83,13.85,4600.0,13.83,13.85,13.83,13.85,4600.0
2013-03-28 10:55:00,13.85,13.87,13.84,13.86,24800.0,13.85,13.87,13.84,13.86,24800.0
2013-03-28 11:00:00,13.84,13.85,13.83,13.84,8400.0,13.84,13.85,13.83,13.84,8400.0
2013-03-28 11:05:00,13.84,13.85,13.84,13.84,1700.0,13.84,13.85,13.84,13.84,1700.0
2013-03-28 11:10:00,13.84,13.87,13.84,13.86,7400.0,13.84,13.87,13.84,13.86,7400.0
2013-03-28 11:15:00,13.87,13.88,13.86,13.88,8900.0,13.87,13.88,13.86,13.88,8900.0
2013-03-28 11:20:00,13.87,13.88,13.86,13.87,28400.0,13.87,13.88,13.86,13.87,28400.0
2013-03-28 11:25:00,13.87,13.88,13.87,13.88,7800.0,13.87,13.88,13.87,13.88,7800.0
2013-03-28 11:30:00,13.88,13.88,13.86,13.87,19700.0,13.88,13.88,13.86,13.87,19700.0
2013-03-28 11:35:00,13.87,13.88,13.87,13.87,2400.0,13.87,13.88,13.87,13.87,2400.0
2013-03-28 11:40:00,13.88,13.88,13.87,13.88,2400.0,13.88,13.88,13.87,13.88,2400.0
2013-03-28 11:45:00,13.88,13.89,13.87,13.89,11600.0,13.88,13.89,13.87,13.89,11600.0
2013-03-28 11:50:00,13.89,13.9,13.88,13.88,26200.0,13.89,13.9,13.88,13.88,26200.0
2013-03-28 11:55:00,13.88,13.89,13.88,13.89,3000.0,13.88,13.89,13.88,13.89,3000.0
2013-03-28 12:00:00,13.88,13.89,13.87,13.88,15300.0,13.88,13.89,13.87,13.88,15300.0
2013-03-28 12:05:00,13.88,13.88,13.87,13.88,5600.0,13.88,13.88,13.87,13.88,5600.0
2013-03-28 12:10:00,13.87,13.89,13.87,13.89,32900.0,13.87,13.89,13.87,13.89,32900.0
2013-03-28 12:15:00,13.89,13.89,13.88,13.88,5500.0,13.89,13.89,13.88,13.88,5500.0
2013-03-28 12:20:00,13.89,13.9,13.87,13.87,55100.0,13.89,13.9,13.87,13.87,55100.0
2013-03-28 12:25:00,13.87,13.88,13.87,13.87,3400.0,13.87,13.88,13.87,13.87,3400.0
2013-03-28 12:30:00,13.87,13.87,13.86,13.87,13200.0,13.87,13.87,13.86,13.87,13200.0
2013-03-28 12:35:00,13.87,13.88,13.87,13.88,7400.0,13.87,13.88,13.87,13.88,7400.0
2013-03-28 12:40:00,13.88,13.88,13.87,13.88,4900.0,13.88,13.88,13.87,13.88,4900.0
2013-03-28 12:45:00,13.88,13.88,13.87,13.88,2700.0,13.88,13.88,13.87,13.88,2700.0
2013-03-28 12:50:00,13.88,13.89,13.88,13.89,21000.0,13.88,13.89,13.88,13.89,21000.0
2013-03-28 12:55:00,13.89,13.9,13.88,13.9,8200.0,13.89,13.9,13.88,13.9,8200.0
2013-03-28 13:00:00,13.9,13.9,13.86,13.87,19200.0,13.9,13.9,13.86,13.87,19200.0
2013-03-28 13:05:00,13.86,13.87,13.86,13.86,12400.0,13.86,13.87,13.86,13.86,12400.0
2013-03-28 13:10:00,13.86,13.88,13.86,13.88,14700.0,13.86,13.88,13.86,13.88,14700.0
2013-03-28 13:15:00,13.88,13.88,13.87,13.88,2100.0,13.88,13.88,13.87,13.88,2100.0
2013-03-28 13:20:00,13.88,13.89,13.87,13.88,9500.0,13.88,13.89,13.87,13.88,9500.0
2013-03-28 13:25:00,13.89,13.89,13.87,13.87,9900.0,13.89,13.89,13.87,13.87,9900.0
2013-03-28 13:30:00,13.87,13.88,13.87,13.88,25900.0,13.87,13.88,13.87,13.88,25900.0
2013-03-28 13:35:00,13.87,13.88,13.87,13.88,3200.0,13.87,13.88,13.87,13.88,3200.0
2013-03-28 13:40:00,13.88,13.89,13.87,13.89,3400.0,13.88,13.89,13.87,13.89,3400.0
2013-03-28 13:45:00,13.89,13.89,13.88,13.88,3500.0,13.89,13.89,13.88,13.88,3500.0
2013-03-28 13:50:00,13.88,13.89,13.87,13.87,12400.0,13.88,13.89,13.87,13.87,12400.0
2013-03-28 13:55:00,13.87,13.88,13.87,13.88,4100.0,13.87,13.88,13.87,13.88,4100.0
2013-03-28 14:00:00,13.88,13.89,13.88,13.89,11000.0,13.88,13.89,13.88,13.89,11000.0
2013-03-28 14:05:00,13.89,13.89,13.87,13.87,14300.0,13.89,13.89,13.87,13.87,14300.0
2013-03-28 14:10:00,13.87,13.88,13.86,13.87,14300.0,13.87,13.88,13.86,13.87,14300.0
2013-03-28 14:15:00,13.86,13.87,13.86,13.87,8000.0,13.86,13.87,13.86,13.87,8000.0
2013-03-28 14:20:00,13.87,13.88,13.86,13.88,11000.0,13.87,13.88,13.86,13.88,11000.0
2013-03-28 14:25:00,13.87,13.88,13.86,13.86,14700.0,13.87,13.88,13.86,13.86,14700.0
2013-03-28 14:30:00,13.86,13.87,13.86,13.87,7400.0,13.86,13.87,13.86,13.87,7400.0
2013-03-28 14:35:00,13.86,13.88,13.86,13.88,22200.0,13.86,13.88,13.86,13.88,22200.0
2013-03-28 14:40:00,13.88,13.89,13.88,13.88,9000.0,13.88,13.89,13.88,13.88,9000.0
2013-03-28 14:45:00,13.89,13.9,13.88,13.9,19100.0,13.89,13.9,13.88,13.9,19100.0
2013-03-28 14:50:00,13.9,13.91,13.9,13.91,15900.0,13.9,13.91,13.9,13.91,15900.0
2013-03-28 14:55:00,13.91,13.93,13.9,13.93,14900.0,13.91,13.93,13.9,13.93,14900.0
2013-03-28 15:00:00,13.93,13.93,13.89,13.89,33500.0,13.93,13.93,13.89,13.89,33500.0
2013-03-28 15:05:00,13.89,13.9,13.87,13.87,20600.0,13.89,13.9,13.87,13.87,20600.0
2013-03-28 15:10:00,13.88,13.88,13.87,13.88,3400.0,13.88,13.88,13.87,13.88,3400.0
2013-03-28 15:15:00,13.88,13.88,13.87,13.88,7600.0,13.88,13.88,13.87,13.88,7600.0
2013-03-28 15:20:00,13.88,13.89,13.87,13.89,37700.0,13.88,13.89,13.87,13.89,37700.0
2013-03-28 15:25:00,13.88,13.9,13.86,13.88,78800.0,13.88,13.9,13.86,13.88,78800.0
2013-03-28 15:30:00,13.87,13.88,13.87,13.88,15500.0,13.87,13.88,13.87,13.88,15500.0
2013-03-28 15:35:00,13.89,13.9,13.89,13.9,13200.0,13.89,13.9,13.89,13.9,13200.0
2013-03-28 15:40:00,13.89,13.91,13.89,13.91,15200.0,13.89,13.91,13.89,13.91,15200.0
2013-03-28 15:45:00,13.91,13.91,13.9,13.91,20700.0,13.91,13.91,13.9,13.91,20700.0
2013-03-28 15:50:00,13.91,13.93,13.91,13.92,96900.0,13.91,13.93,13.91,13.92,96900.0
2013-03-28 15:55:00,13.92,13.93,13.92,13.93,77400.0,13.92,13.93,13.92,13.93,77400.0
2013-04-01 09:30:00,13.96,13.96,13.88,13.89,28600.0,13.96,13.96,13.88,13.89,28600.0
2013-04-01 09:35:00,13.88,13.9,13.85,13.88,21100.0,13.88,13.9,13.85,13.88,21100.0
2013-04-01 09:40:00,13.88,13.89,13.86,13.86,20300.0,13.88,13.89,13.86,13.86,20300.0
2013-04-01 09:45:00,13.86,13.86,13.8,13.8,19800.0,13.86,13.86,13.8,13.8,19800.0
2013-04-01 09:50:00,13.8,13.81,13.78,13.8,26600.0,13.8,13.81,13.78,13.8,26600.0
2013-04-01 09:55:00,13.8,13.8,13.79,13.8,8900.0,13.8,13.8,13.79,13.8,8900.0
2013-04-01 10:00:00,13.8,13.8,13.71,13.73,68300.0,13.8,13.8,13.71,13.73,68300.0
2013-04-01 10:05:00,13.72,13.73,13.71,13.72,15300.0,13.72,13.73,13.71,13.72,15300.0
2013-04-01 10:10:00,13.73,13.77,13.72,13.76,26800.0,13.73,13.77,13.72,13.76,26800.0
2013-04-01 10:15:00,13.76,13.78,13.76,13.78,32000.0,13.76,13.78,13.76,13.78,32000.0
2013-04-01 10:20:00,13.77,13.8,13.77,13.8,11800.0,13.77,13.8,13.77,13.8,11800.0
2013-04-01 10:25:00,13.8,13.82,13.79,13.82,24600.0,13.8,13.82,13.79,13.82,24600.0
2013-04-01 10:30:00,13.81,13.81,13.78,13.79,27100.0,13.81,13.81,13.78,13.79,27100.0
2013-04-01 10:35:00,13.78,13.79,13.77,13.77,30500.0,13.78,13.79,13.77,13.77,30500.0
2013-04-01 10:40:00,13.77,13.78,13.75,13.78,78400.0,13.77,13.78,13.75,13.78,78400.0
2013-04-01 10:45:00,13.78,13.79,13.78,13.79,3400.0,13.78,13.79,13.78,13.79,3400.0
2013-04-01 10:50:00,13.79,13.8,13.75,13.75,34500.0,13.79,13.8,13.75,13.75,34500.0
2013-04-01 10:55:00,13.75,13.78,13.72,13.77,99200.0,13.75,13.78,13.72,13.77,99200.0
2013-04-01 11:00:00,13.77,13.78,13.72,13.74,90000.0,13.77,13.78,13.72,13.74,90000.0
2013-04-01 11:05:00,13.75,13.76,13.74,13.76,13100.0,13.75,13.76,13.74,13.76,13100.0
2013-04-01 11:10:00,13.76,13.78,13.76,13.78,6100.0,13.76,13.78,13.76,13.78,6100.0
2013-04-01 11:15:00,13.78,13.79,13.74,13.74,79300.0,13.78,13.79,13.74,13.74,79300.0
2013-04-01 11:20:00,13.74,13.74,13.72,13.72,10700.0,13.74,13.74,13.72,13.72,10700.0
2013-04-01 11:25:00,13.72,13.75,13.72,13.75,8500.0,13.72,13.75,13.72,13.75,8500.0
2013-04-01 11:30:00,13.75,13.77,13.74,13.77,8000.0,13.75,13.77,13.74,13.77,8000.0
2013-04-01 11:35:00,13.77,13.78,13.76,13.77,14600.0,13.77,13.78,13.76,13.77,14600.0
2013-04-01 11:40:00,13.77,13.77,13.76,13.77,3600.0,13.77,13.77,13.76,13.77,3600.0
2013-04-01 11:45:00,13.77,13.77,13.75,13.77,10600.0,13.77,13.77,13.75,13.77,10600.0
2013-04-01 11:50:00,13.76,13.79,13.76,13.78,9900.0,13.76,13.79,13.76,13.78,9900.0
2013-04-01 11:55:00,13.78,13.78,13.76,13.77,15400.0,13.78,13.78,13.76,13.77,15400.0
2013-04-01 12:00:00,13.77,13.77,13.76,13.77,7100.0,13.77,13.77,13.76,13.77,7100.0
2013-04-01 12:05:00,13.77,13.79,13.77,13.78,15700.0,13.77,13.79,13.77,13.78,15700.0
2013-04-01 12:10:00,13.78,13.79,13.77,13.79,2600.0,13.78,13.79,13.77,13.79,2600.0
2013-04-01 12:15:00,13.79,13.79,13.78,13.79,8000.0,13.79,13.79,13.78,13.79,8000.0
2013-04-01 12:20:00,13.78,13.79,13.76,13.77,36000.0,13.78,13.79,13.76,13.77,36000.0
2013-04-01 12:25:00,13.76,13.78,13.76,13.77,11500.0,13.76,13.78,13.76,13.77,11500.0
2013-04-01 12:30:00,13.77,13.77,13.76,13.77,15200.0,13.77,13.77,13.76,13.77,15200.0
2013-04-01 12:35:00,13.77,13.77,13.76,13.77,2300.0,13.77,13.77,13.76,13.77,2300.0
2013-04-01 12:40:00,13.77,13.77,13.76,13.76,3700.0,13.77,13.77,13.76,13.76,3700.0
2013-04-01 12:45:00,13.77,13.77,13.76,13.77,1200.0,13.77,13.77,13.76,13.77,1200.0
2013-04-01 12:50:00,13.77,13.8,13.77,13.8,9700.0,13.77,13.8,13.77,13.8,9700.0
2013-04-01 12:55:00,13.8,13.81,13.79,13.81,4100.0,13.8,13.81,13.79,13.81,4100.0
2013-04-01 13:00:00,13.81,13.81,13.8,13.81,5100.0,13.81,13.81,13.8,13.81,5100.0
2013-04-01 13:05:00,13.81,13.82,13.8,13.81,20600.0,13.81,13.82,13.8,13.81,20600.0
2013-04-01 13:10:00,13.81,13.81,13.8,13.8,2300.0,13.81,13.81,13.8,13.8,2300.0
2013-04-01 13:15:00,13.8,13.8,13.79,13.8,11000.0,13.8,13.8,13.79,13.8,11000.0
2013-04-01 13:20:00,13.79,13.81,13.79,13.81,10200.0,13.79,13.81,13.79,13.81,10200.0
2013-04-01 13:25:00,13.81,13.84,13.81,13.83,18400.0,13.81,13.84,13.81,13.83,18400.0
2013-04-01 13:30:00,13.83,13.84,13.82,13.82,10900.0,13.83,13.84,13.82,13.82,10900.0
2013-04-01 13:35:00,13.81,13.82,13.8,13.8,5300.0,13.81,13.82,13.8,13.8,5300.0
2013-04-01 13:40:00,13.81,13.81,13.77,13.77,15600.0,13.81,13.81,13.77,13.77,15600.0
2013-04-01 13:45:00,13.77,13.77,13.76,13.77,2100.0,13.77,13.77,13.76,13.77,2100.0
2013-04-01 13:50:00,13.77,13.77,13.76,13.77,1500.0,13.77,13.77,13.76,13.77,1500.0
2013-04-01 13:55:00,13.77,13.77,13.76,13.77,8500.0,13.77,13.77,13.76,13.77,8500.0
2013-04-01 14:00:00,13.77,13.77,13.76,13.77,5000.0,13.77,13.77,13.76,13.77,5000.0
2013-04-01 14:05:00,13.77,13.78,13.76,13.78,22200.0,13.77,13.78,13.76,13.78,22200.0
2013-04-01 14:10:00,13.78,13.78,13.77,13.78,3100.0,13.78,13.78,13.77,13.78,3100.0
2013-04-01 14:15:00,13.78,13.78,13.76,13.77,22600.0,13.78,13.78,13.76,13.77,22600.0
2013-04-01 14:20:00,13.76,13.77,13.76,13.77,5700.0,13.76,13.77,13.76,13.77,5700.0
2013-04-01 14:25:00,13.77,13.79,13.77,13.79,12400.0,13.77,13.79,13.77,13.79,12400.0
2013-04-01 14:30:00,13.79,13.79,13.74,13.74,56000.0,13.79,13.79,13.74,13.74,56000.0
2013-04-01 14:35:00,13.74,13.75,13.73,13.73,12600.0,13.74,13.75,13.73,13.73,12600.0
2013-04-01 14:40:00,13.72,13.74,13.72,13.74,61500.0,13.72,13.74,13.72,13.74,61500.0
2013-04-01 14:45:00,13.73,13.73,13.7,13.71,90800.0,13.73,13.73,13.7,13.71,90800.0
2013-04-01 14:50:00,13.7,13.71,13.7,13.71,7000.0,13.7,13.71,13.7,13.71,7000.0
2013-04-01 14:55:00,13.7,13.71,13.69,13.7,39900.0,13.7,13.71,13.69,13.7,39900.0
2013-04-01 15:00:00,13.7,13.71,13.66,13.66,116700.0,13.7,13.71,13.66,13.66,116700.0
2013-04-01 15:05:00,13.67,13.67,13.64,13.64,31100.0,13.67,13.67,13.64,13.64,31100.0
2013-04-01 15:10:00,13.64,13.65,13.63,13.64,22100.0,13.64,13.65,13.63,13.64,22100.0
2013-04-01 15:15:00,13.65,13.66,13.63,13.65,67600.0,13.65,13.66,13.63,13.65,67600.0
2013-04-01 15:20:00,13.66,13.66,13.64,13.66,34700.0,13.66,13.66,13.64,13.66,34700.0
2013-04-01 15:25:00,13.66,13.67,13.65,13.67,16200.0,13.66,13.67,13.65,13.67,16200.0
2013-04-01 15:30:00,13.66,13.67,13.6,13.61,73800.0,13.66,13.67,13.6,13.61,73800.0
2013-04-01 15:35:00,13.61,13.62,13.59,13.6,91900.0,13.61,13.62,13.59,13.6,91900.0
2013-04-01 15:40:00,13.61,13.62,13.6,13.62,48700.0,13.61,13.62,13.6,13.62,48700.0
2013-04-01 15:45:00,13.62,13.64,13.62,13.64,40000.0,13.62,13.64,13.62,13.64,40000.0
2013-04-01 15:50:00,13.63,13.64,13.61,13.61,135900.0,13.63,13.64,13.61,13.61,135900.0
2013-04-01 15:55:00,13.61,13.62,13.6,13.61,203800.0,13.61,13.62,13.6,13.61,203800.0
2013-04-02 09:30:00,13.66,13.69,13.65,13.67,12600.0,13.66,13.69,13.65,13.67,12600.0
2013-04-02 09:35:00,13.69,13.7,13.68,13.7,25600.0,13.69,13.7,13.68,13.7,25600.0
2013-04-02 09:40:00,13.7,13.74,13.7,13.74,17800.0,13.7,13.74,13.7,13.74,17800.0
2013-04-02 09:45:00,13.73,13.75,13.72,13.73,25100.0,13.73,13.75,13.72,13.73,25100.0
2013-04-02 09:50:00,13.73,13.75,13.72,13.73,13600.0,13.73,13.75,13.72,13.73,13600.0
2013-04-02 09:55:00,13.73,13.74,13.72,13.73,9000.0,13.73,13.74,13.72,13.73,9000.0
2013-04-02 10:00:00,13.73,13.75,13.73,13.74,9200.0,13.73,13.75,13.73,13.74,9200.0
2013-04-02 10:05:00,13.73,13.75,13.73,13.75,23000.0,13.73,13.75,13.73,13.75,23000.0
2013-04-02 10:10:00,13.75,13.75,13.73,13.73,10300.0,13.75,13.75,13.73,13.73,10300.0
2013-04-02 10:15:00,13.73,13.74,13.71,13.72,11800.0,13.73,13.74,13.71,13.72,11800.0
2013-04-02 10:20:00,13.72,13.74,13.72,13.74,26500.0,13.72,13.74,13.72,13.74,26500.0
2013-04-02 10:25:00,13.74,13.74,13.73,13.73,2700.0,13.74,13.74,13.73,13.73,2700.0
2013-04-02 10:30:00,13.74,13.74,13.71,13.73,24900.0,13.74,13.74,13.71,13.73,24900.0
2013-04-02 10:35:00,13.73,13.76,13.73,13.76,11300.0,13.73,13.76,13.73,13.76,11300.0
2013-04-02 10:40:00,13.76,13.76,13.74,13.75,10800.0,13.76,13.76,13.74,13.75,10800.0
2013-04-02 10:45:00,13.75,13.8,13.75,13.8,15900.0,13.75,13.8,13.75,13.8,15900.0
2013-04-02 10:50:00,13.8,13.8,13.79,13.79,8100.0,13.8,13.8,13.79,13.79,8100.0
2013-04-02 10:55:00,13.79,13.79,13.79,13.79,6400.0,13.79,13.79,13.79,13.79,6400.0
2013-04-02 11:00:00,13.78,13.79,13.78,13.79,5900.0,13.78,13.79,13.78,13.79,5900.0
2013-04-02 11:05:00,13.8,13.8,13.78,13.79,10800.0,13.8,13.8,13.78,13.79,10800.0
2013-04-02 11:10:00,13.78,13.79,13.76,13.76,9800.0,13.78,13.79,13.76,13.76,9800.0
2013-04-02 11:15:00,13.76,13.77,13.74,13.74,5300.0,13.76,13.77,13.74,13.74,5300.0
2013-04-02 11:20:00,13.74,13.75,13.73,13.75,11200.0,13.74,13.75,13.73,13.75,11200.0
2013-04-02 11:25:00,13.75,13.75,13.71,13.72,9800.0,13.75,13.75,13.71,13.72,9800.0
2013-04-02 11:30:00,13.71,13.71,13.7,13.7,10600.0,13.71,13.71,13.7,13.7,10600.0
2013-04-02 11:35:00,13.71,13.71,13.68,13.68,10800.0,13.71,13.71,13.68,13.68,10800.0
2013-04-02 11:40:00,13.68,13.68,13.66,13.66,6700.0,13.68,13.68,13.66,13.66,6700.0
2013-04-02 11:45:00,13.66,13.66,13.64,13.64,5900.0,13.66,13.66,13.64,13.64,5900.0
2013-04-02 11:50:00,13.64,13.65,13.64,13.64,1100.0,13.64,13.65,13.64,13.64,1100.0
2013-04-02 11:55:00,13.64,13.65,13.63,13.63,5500.0,13.64,13.65,13.63,13.63,5500.0
2013-04-02 12:00:00,13.63,13.67,13.63,13.67,21900.0,13.63,13.67,13.63,13.67,21900.0
2013-04-02 12:05:00,13.67,13.67,13.66,13.67,5500.0,13.67,13.67,13.66,13.67,5500.0
2013-04-02 12:10:00,13.68,13.69,13.68,13.69,7800.0,13.68,13.69,13.68,13.69,7800.0
2013-04-02 12:15:00,13.69,13.69,13.69,13.69,2000.0,13.69,13.69,13.69,13.69,2000.0
2013-04-02 12:20:00,13.69,13.69,13.69,13.69,4900.0,13.69,13.69,13.69,13.69,4900.0
2013-04-02 12:25:00,13.68,13.69,13.67,13.67,13400.0,13.68,13.69,13.67,13.67,13400.0
2013-04-02 12:30:00,13.66,13.66,13.65,13.65,13500.0,13.66,13.66,13.65,13.65,13500.0
2013-04-02 12:35:00,13.65,13.65,13.64,13.64,5500.0,13.65,13.65,13.64,13.64,5500.0
2013-04-02 12:40:00,13.64,13.65,13.63,13.64,13000.0,13.64,13.65,13.63,13.64,13000.0
2013-04-02 12:45:00,13.64,13.65,13.63,13.65,5800.0,13.64,13.65,13.63,13.65,5800.0
2013-04-02 12:50:00,13.65,13.68,13.65,13.68,15100.0,13.65,13.68,13.65,13.68,15100.0
2013-04-02 12:55:00,13.67,13.68,13.67,13.68,300.0,13.67,13.68,13.67,13.68,300.0
2013-04-02 13:00:00,13.68,13.68,13.68,13.68,400.0,13.68,13.68,13.68,13.68,400.0
2013-04-02 13:05:00,13.68,13.68,13.67,13.68,1900.0,13.68,13.68,13.67,13.68,1900.0
2013-04-02 13:10:00,13.67,13.68,13.66,13.67,17800.0,13.67,13.68,13.66,13.67,17800.0
2013-04-02 13:15:00,13.66,13.67,13.65,13.65,13100.0,13.66,13.67,13.65,13.65,13100.0
2013-04-02 13:20:00,13.64,13.65,13.63,13.64,22300.0,13.64,13.65,13.63,13.64,22300.0
2013-04-02 13:25:00,13.64,13.65,13.63,13.63,15800.0,13.64,13.65,13.63,13.63,15800.0
2013-04-02 13:30:00,13.63,13.65,13.63,13.65,8300.0,13.63,13.65,13.63,13.65,8300.0
2013-04-02 13:35:00,13.65,13.66,13.64,13.66,6000.0,13.65,13.66,13.64,13.66,6000.0
2013-04-02 13:40:00,13.66,13.66,13.66,13.66,4000.0,13.66,13.66,13.66,13.66,4000.0
2013-04-02 13:45:00,13.66,13.67,13.66,13.67,10300.0,13.66,13.67,13.66,13.67,10300.0
2013-04-02 13:50:00,13.67,13.67,13.67,13.67,4800.0,13.67,13.67,13.67,13.67,4800.0
2013-04-02 13:55:00,13.67,13.67,13.67,13.67,2800.0,13.67,13.67,13.67,13.67,2800.0
2013-04-02 14:00:00,13.66,13.68,13.66,13.68,8400.0,13.66,13.68,13.66,13.68,8400.0
2013-04-02 14:05:00,13.68,13.69,13.68,13.69,7700.0,13.68,13.69,13.68,13.69,7700.0
2013-04-02 14:10:00,13.68,13.7,13.68,13.7,12100.0,13.68,13.7,13.68,13.7,12100.0
2013-04-02 14:15:00,13.7,13.7,13.69,13.69,24000.0,13.7,13.7,13.69,13.69,24000.0
2013-04-02 14:20:00,13.68,13.69,13.68,13.68,13200.0,13.68,13.69,13.68,13.68,13200.0
2013-04-02 14:25:00,13.68,13.69,13.65,13.65,13500.0,13.68,13.69,13.65,13.65,13500.0
2013-04-02 14:30:00,13.66,13.66,13.64,13.65,13100.0,13.66,13.66,13.64,13.65,13100.0
2013-04-02 14:35:00,13.64,13.64,13.62,13.63,28700.0,13.64,13.64,13.62,13.63,28700.0
2013-04-02 14:40:00,13.63,13.63,13.58,13.6,19200.0,13.63,13.63,13.58,13.6,19200.0
2013-04-02 14:45:00,13.6,13.61,13.59,13.59,27400.0,13.6,13.61,13.59,13.59,27400.0
2013-04-02 14:50:00,13.59,13.59,13.58,13.58,10700.0,13.59,13.59,13.58,13.58,10700.0
2013-04-02 14:55:00,13.58,13.59,13.58,13.58,5500.0,13.58,13.59,13.58,13.58,5500.0
2013-04-02 15:00:00,13.59,13.59,13.57,13.58,11800.0,13.59,13.59,13.57,13.58,11800.0
2013-04-02 15:05:00,13.57,13.62,13.57,13.61,48900.0,13.57,13.62,13.57,13.61,48900.0
2013-04-02 15:10:00,13.61,13.61,13.6,13.61,4700.0,13.61,13.61,13.6,13.61,4700.0
2013-04-02 15:15:00,13.6,13.61,13.59,13.59,11700.0,13.6,13.61,13.59,13.59,11700.0
2013-04-02 15:20:00,13.59,13.6,13.58,13.58,9300.0,13.59,13.6,13.58,13.58,9300.0
2013-04-02 15:25:00,13.59,13.59,13.58,13.59,4900.0,13.59,13.59,13.58,13.59,4900.0
2013-04-02 15:30:00,13.58,13.59,13.58,13.59,16100.0,13.58,13.59,13.58,13.59,16100.0
2013-04-02 15:35:00,13.58,13.59,13.58,13.58,14400.0,13.58,13.59,13.58,13.58,14400.0
2013-04-02 15:40:00,13.58,13.58,13.55,13.56,21400.0,13.58,13.58,13.55,13.56,21400.0
2013-04-02 15:45:00,13.57,13.57,13.56,13.56,14000.0,13.57,13.57,13.56,13.56,14000.0
2013-04-02 15:50:00,13.56,13.57,13.55,13.55,40000.0,13.56,13.57,13.55,13.55,40000.0
2013-04-02 15:55:00,13.55,13.57,13.54,13.57,93400.0,13.55,13.57,13.54,13.57,93400.0
2013-04-03 09:30:00,13.56,13.6,13.55,13.58,9900.0,13.56,13.6,13.55,13.58,9900.0
2013-04-03 09:35:00,13.58,13.58,13.56,13.57,4900.0,13.58,13.58,13.56,13.57,4900.0
2013-04-03 09:40:00,13.56,13.58,13.55,13.55,7400.0,13.56,13.58,13.55,13.55,7400.0
2013-04-03 09:45:00,13.54,13.55,13.49,13.52,61800.0,13.54,13.55,13.49,13.52,61800.0
2013-04-03 09:50:00,13.52,13.52,13.5,13.5,4900.0,13.52,13.52,13.5,13.5,4900.0
2013-04-03 09:55:00,13.5,13.5,13.48,13.48,2900.0,13.5,13.5,13.48,13.48,2900.0
2013-04-03 10:00:00,13.48,13.48,13.43,13.44,24300.0,13.48,13.48,13.43,13.44,24300.0
2013-04-03 10:05:00,13.45,13.46,13.44,13.45,34200.0,13.45,13.46,13.44,13.45,34200.0
2013-04-03 10:10:00,13.45,13.46,13.39,13.41,23100.0,13.45,13.46,13.39,13.41,23100.0
2013-04-03 10:15:00,13.41,13.43,13.39,13.41,46800.0,13.41,13.43,13.39,13.41,46800.0
2013-04-03 10:20:00,13.41,13.41,13.39,13.4,13500.0,13.41,13.41,13.39,13.4,13500.0
2013-04-03 10:25:00,13.39,13.4,13.39,13.4,6600.0,13.39,13.4,13.39,13.4,6600.0
2013-04-03 10:30:00,13.4,13.41,13.39,13.4,27600.0,13.4,13.41,13.39,13.4,27600.0
2013-04-03 10:35:00,13.4,13.41,13.4,13.41,17400.0,13.4,13.41,13.4,13.41,17400.0
2013-04-03 10:40:00,13.41,13.41,13.4,13.41,7400.0,13.41,13.41,13.4,13.41,7400.0
2013-04-03 10:45:00,13.41,13.45,13.41,13.45,20700.0,13.41,13.45,13.41,13.45,20700.0
2013-04-03 10:50:00,13.45,13.51,13.42,13.51,87500.0,13.45,13.51,13.42,13.51,87500.0
2013-04-03 10:55:00,13.51,13.51,13.46,13.47,58300.0,13.51,13.51,13.46,13.47,58300.0
2013-04-03 11:00:00,13.46,13.47,13.46,13.46,1800.0,13.46,13.47,13.46,13.46,1800.0
2013-04-03 11:05:00,13.46,13.47,13.45,13.45,11300.0,13.46,13.47,13.45,13.45,11300.0
2013-04-03 11:10:00,13.45,13.45,13.42,13.44,15400.0,13.45,13.45,13.42,13.44,15400.0
2013-04-03 11:15:00,13.44,13.45,13.41,13.43,43300.0,13.44,13.45,13.41,13.43,43300.0
2013-04-03 11:20:00,13.43,13.5,13.43,13.48,91800.0,13.43,13.5,13.43,13.48,91800.0
2013-04-03 11:25:00,13.48,13.49,13.45,13.45,15900.0,13.48,13.49,13.45,13.45,15900.0
2013-04-03 11:30:00,13.46,13.46,13.45,13.45,1700.0,13.46,13.46,13.45,13.45,1700.0
2013-04-03 11:35:00,13.46,13.46,13.45,13.45,3500.0,13.46,13.46,13.45,13.45,3500.0
2013-04-03 11:40:00,13.46,13.47,13.46,13.47,5600.0,13.46,13.47,13.46,13.47,5600.0
2013-04-03 11:45:00,13.46,13.49,13.45,13.49,17800.0,13.46,13.49,13.45,13.49,17800.0
2013-04-03 11:50:00,13.49,13.49,13.48,13.48,1600.0,13.49,13.49,13.48,13.48,1600.0
2013-04-03 11:55:00,13.49,13.49,13.49,13.49,1600.0,13.49,13.49,13.49,13.49,1600.0
2013-04-03 12:00:00,13.49,13.49,13.48,13.48,3200.0,13.49,13.49,13.48,13.48,3200.0
2013-04-03 12:05:00,13.49,13.49,13.46,13.47,14200.0,13.49,13.49,13.46,13.47,14200.0
2013-04-03 12:10:00,13.47,13.48,13.46,13.48,6200.0,13.47,13.48,13.46,13.48,6200.0
2013-04-03 12:15:00,13.48,13.48,13.46,13.48,10500.0,13.48,13.48,13.46,13.48,10500.0
2013-04-03 12:20:00,13.46,13.5,13.46,13.49,33500.0,13.46,13.5,13.46,13.49,33500.0
2013-04-03 12:25:00,13.49,13.5,13.48,13.49,16400.0,13.49,13.5,13.48,13.49,16400.0
2013-04-03 12:30:00,13.49,13.49,13.49,13.49,1900.0,13.49,13.49,13.49,13.49,1900.0
2013-04-03 12:35:00,13.49,13.5,13.49,13.5,4600.0,13.49,13.5,13.49,13.5,4600.0
2013-04-03 12:40:00,13.49,13.5,13.46,13.46,11700.0,13.49,13.5,13.46,13.46,11700.0
2013-04-03 12:45:00,13.46,13.46,13.45,13.45,5000.0,13.46,13.46,13.45,13.45,5000.0
2013-04-03 12:50:00,13.45,13.46,13.45,13.45,14800.0,13.45,13.46,13.45,13.45,14800.0
2013-04-03 12:55:00,13.46,13.46,13.44,13.45,34400.0,13.46,13.46,13.44,13.45,34400.0
2013-04-03 13:00:00,13.45,13.46,13.45,13.46,26100.0,13.45,13.46,13.45,13.46,26100.0
2013-04-03 13:05:00,13.46,13.46,13.45,13.46,2100.0,13.46,13.46,13.45,13.46,2100.0
2013-04-03 13:10:00,13.45,13.46,13.44,13.44,13800.0,13.45,13.46,13.44,13.44,13800.0
2013-04-03 13:15:00,13.43,13.45,13.43,13.45,5800.0,13.43,13.45,13.43,13.45,5800.0
2013-04-03 13:20:00,13.45,13.45,13.43,13.43,6700.0,13.45,13.45,13.43,13.43,6700.0
2013-04-03 13:25:00,13.43,13.44,13.43,13.44,7000.0,13.43,13.44,13.43,13.44,7000.0
2013-04-03 13:30:00,13.43,13.44,13.4,13.4,25600.0,13.43,13.44,13.4,13.4,25600.0
2013-04-03 13:35:00,13.4,13.4,13.36,13.36,15400.0,13.4,13.4,13.36,13.36,15400.0
2013-04-03 13:40:00,13.36,13.39,13.35,13.36,39400.0,13.36,13.39,13.35,13.36,39400.0
2013-04-03 13:45:00,13.37,13.38,13.36,13.38,10200.0,13.37,13.38,13.36,13.38,10200.0
2013-04-03 13:50:00,13.37,13.38,13.35,13.35,22000.0,13.37,13.38,13.35,13.35,22000.0
2013-04-03 13:55:00,13.35,13.37,13.35,13.36,31800.0,13.35,13.37,13.35,13.36,31800.0
2013-04-03 14:00:00,13.36,13.37,13.36,13.37,6600.0,13.36,13.37,13.36,13.37,6600.0
2013-04-03 14:05:00,13.37,13.38,13.35,13.38,32400.0,13.37,13.38,13.35,13.38,32400.0
2013-04-03 14:10:00,13.38,13.38,13.37,13.38,35000.0,13.38,13.38,13.37,13.38,35000.0
2013-04-03 14:15:00,13.38,13.38,13.37,13.38,18500.0,13.38,13.38,13.37,13.38,18500.0
2013-04-03 14:20:00,13.38,13.38,13.37,13.38,2500.0,13.38,13.38,13.37,13.38,2500.0
2013-04-03 14:25:00,13.38,13.38,13.36,13.38,29900.0,13.38,13.38,13.36,13.38,29900.0
2013-04-03 14:30:00,13.38,13.38,13.37,13.38,30400.0,13.38,13.38,13.37,13.38,30400.0
2013-04-03 14:35:00,13.38,13.38,13.37,13.38,4200.0,13.38,13.38,13.37,13.38,4200.0
2013-04-03 14:40:00,13.38,13.38,13.37,13.38,8200.0,13.38,13.38,13.37,13.38,8200.0
2013-04-03 14:45:00,13.37,13.38,13.37,13.38,11000.0,13.37,13.38,13.37,13.38,11000.0
2013-04-03 14:50:00,13.38,13.38,13.37,13.38,68700.0,13.38,13.38,13.37,13.38,68700.0
2013-04-03 14:55:00,13.38,13.38,13.37,13.38,18000.0,13.38,13.38,13.37,13.38,18000.0
2013-04-03 15:00:00,13.38,13.38,13.37,13.37,6900.0,13.38,13.38,13.37,13.37,6900.0
2013-04-03 15:05:00,13.38,13.38,13.36,13.37,30000.0,13.38,13.38,13.36,13.37,30000.0
2013-04-03 15:10:00,13.36,13.37,13.35,13.35,28400.0,13.36,13.37,13.35,13.35,28400.0
2013-04-03 15:15:00,13.36,13.36,13.34,13.36,122700.0,13.36,13.36,13.34,13.36,122700.0
2013-04-03 15:20:00,13.35,13.36,13.35,13.35,30800.0,13.35,13.36,13.35,13.35,30800.0
2013-04-03 15:25:00,13.36,13.36,13.31,13.31,118800.0,13.36,13.36,13.31,13.31,118800.0
2013-04-03 15:30:00,13.31,13.31,13.26,13.26,94700.0,13.31,13.31,13.26,13.26,94700.0
2013-04-03 15:35:00,13.26,13.27,13.23,13.24,96700.0,13.26,13.27,13.23,13.24,96700.0
2013-04-03 15:40:00,13.24,13.28,13.22,13.27,110100.0,13.24,13.28,13.22,13.27,110100.0
2013-04-03 15:45:00,13.27,13.28,13.27,13.27,50800.0,13.27,13.28,13.27,13.27,50800.0
2013-04-03 15:50:00,13.27,13.3,13.24,13.27,196900.0,13.27,13.3,13.24,13.27,196900.0
2013-04-03 15:55:00,13.26,13.27,13.23,13.25,135500.0,13.26,13.27,13.23,13.25,135500.0
2013-04-04 09:30:00,13.27,13.27,13.21,13.26,17200.0,13.27,13.27,13.21,13.26,17200.0
2013-04-04 09:35:00,13.25,13.25,13.18,13.24,36100.0,13.25,13.25,13.18,13.24,36100.0
2013-04-04 09:40:00,13.24,13.31,13.24,13.27,20600.0,13.24,13.31,13.24,13.27,20600.0
2013-04-04 09:45:00,13.28,13.31,13.28,13.29,9700.0,13.28,13.31,13.28,13.29,9700.0
2013-04-04 09:50:00,13.29,13.32,13.29,13.32,12700.0,13.29,13.32,13.29,13.32,12700.0
2013-04-04 09:55:00,13.33,13.33,13.31,13.32,22800.0,13.33,13.33,13.31,13.32,22800.0
2013-04-04 10:00:00,13.32,13.37,13.32,13.37,8400.0,13.32,13.37,13.32,13.37,8400.0
2013-04-04 10:05:00,13.36,13.37,13.33,13.33,23400.0,13.36,13.37,13.33,13.33,23400.0
2013-04-04 10:10:00,13.32,13.33,13.31,13.31,15500.0,13.32,13.33,13.31,13.31,15500.0
2013-04-04 10:15:00,13.32,13.32,13.31,13.31,1200.0,13.32,13.32,13.31,13.31,1200.0
2013-04-04 10:20:00,13.32,13.32,13.27,13.28,14800.0,13.32,13.32,13.27,13.28,14800.0
2013-04-04 10:25:00,13.27,13.27,13.24,13.27,32400.0,13.27,13.27,13.24,13.27,32400.0
2013-04-04 10:30:00,13.27,13.29,13.27,13.29,5600.0,13.27,13.29,13.27,13.29,5600.0
2013-04-04 10:35:00,13.29,13.31,13.29,13.29,23500.0,13.29,13.31,13.29,13.29,23500.0
2013-04-04 10:40:00,13.3,13.34,13.3,13.33,24400.0,13.3,13.34,13.3,13.33,24400.0
2013-04-04 10:45:00,13.33,13.33,13.31,13.32,3700.0,13.33,13.33,13.31,13.32,3700.0
2013-04-04 10:50:00,13.32,13.36,13.32,13.36,14800.0,13.32,13.36,13.32,13.36,14800.0
2013-04-04 10:55:00,13.35,13.36,13.27,13.27,56600.0,13.35,13.36,13.27,13.27,56600.0
2013-04-04 11:00:00,13.27,13.35,13.27,13.33,172900.0,13.27,13.35,13.27,13.33,172900.0
2013-04-04 11:05:00,13.33,13.34,13.32,13.32,7800.0,13.33,13.34,13.32,13.32,7800.0
2013-04-04 11:10:00,13.32,13.34,13.32,13.34,9500.0,13.32,13.34,13.32,13.34,9500.0
2013-04-04 11:15:00,13.34,13.34,13.33,13.33,2900.0,13.34,13.34,13.33,13.33,2900.0
2013-04-04 11:20:00,13.34,13.36,13.33,13.36,5700.0,13.34,13.36,13.33,13.36,5700.0
2013-04-04 11:25:00,13.35,13.36,13.35,13.36,3000.0,13.35,13.36,13.35,13.36,3000.0
2013-04-04 11:30:00,13.36,13.36,13.33,13.33,17500.0,13.36,13.36,13.33,13.33,17500.0
2013-04-04 11:35:00,13.33,13.33,13.32,13.33,4200.0,13.33,13.33,13.32,13.33,4200.0
2013-04-04 11:40:00,13.32,13.35,13.3,13.35,101400.0,13.32,13.35,13.3,13.35,101400.0
2013-04-04 11:45:00,13.35,13.36,13.33,13.35,56900.0,13.35,13.36,13.33,13.35,56900.0
2013-04-04 11:50:00,13.35,13.36,13.35,13.35,4000.0,13.35,13.36,13.35,13.35,4000.0
2013-04-04 11:55:00,13.34,13.36,13.34,13.36,1900.0,13.34,13.36,13.34,13.36,1900.0
2013-04-04 12:00:00,13.35,13.36,13.34,13.35,8500.0,13.35,13.36,13.34,13.35,8500.0
2013-04-04 12:05:00,13.33,13.34,13.31,13.31,8800.0,13.33,13.34,13.31,13.31,8800.0
2013-04-04 12:10:00,13.31,13.32,13.3,13.31,7700.0,13.31,13.32,13.3,13.31,7700.0
2013-04-04 12:15:00,13.3,13.32,13.3,13.32,7800.0,13.3,13.32,13.3,13.32,7800.0
2013-04-04 12:20:00,13.32,13.32,13.31,13.32,5000.0,13.32,13.32,13.31,13.32,5000.0
2013-04-04 12:25:00,13.32,13.32,13.32,13.32,1600.0,13.32,13.32,13.32,13.32,1600.0
2013-04-04 12:30:00,13.32,13.33,13.32,13.32,32900.0,13.32,13.33,13.32,13.32,32900.0
2013-04-04 12:35:00,13.32,13.34,13.32,13.33,15400.0,13.32,13.34,13.32,13.33,15400.0
2013-04-04 12:40:00,13.33,13.33,13.33,13.33,3400.0,13.33,13.33,13.33,13.33,3400.0
2013-04-04 12:45:00,13.34,13.36,13.34,13.36,9900.0,13.34,13.36,13.34,13.36,9900.0
2013-04-04 12:50:00,13.36,13.36,13.35,13.35,3600.0,13.36,13.36,13.35,13.35,3600.0
2013-04-04 12:55:00,13.36,13.36,13.35,13.36,2500.0,13.36,13.36,13.35,13.36,2500.0
2013-04-04 13:00:00,13.36,13.36,13.35,13.36,4900.0,13.36,13.36,13.35,13.36,4900.0
2013-04-04 13:05:00,13.36,13.37,13.33,13.36,55000.0,13.36,13.37,13.33,13.36,55000.0
2013-04-04 13:10:00,13.35,13.36,13.35,13.35,5600.0,13.35,13.36,13.35,13.35,5600.0
2013-04-04 13:15:00,13.35,13.35,13.34,13.34,13800.0,13.35,13.35,13.34,13.34,13800.0
2013-04-04 13:20:00,13.34,13.35,13.34,13.35,28400.0,13.34,13.35,13.34,13.35,28400.0
2013-04-04 13:25:00,13.35,13.36,13.35,13.35,4300.0,13.35,13.36,13.35,13.35,4300.0
2013-04-04 13:30:00,13.35,13.37,13.35,13.36,26300.0,13.35,13.37,13.35,13.36,26300.0
2013-04-04 13:35:00,13.36,13.38,13.36,13.37,3600.0,13.36,13.38,13.36,13.37,3600.0
2013-04-04 13:40:00,13.38,13.4,13.38,13.4,7000.0,13.38,13.4,13.38,13.4,7000.0
2013-04-04 13:45:00,13.41,13.41,13.4,13.41,1400.0,13.41,13.41,13.4,13.41,1400.0
2013-04-04 13:50:00,13.41,13.41,13.4,13.41,2700.0,13.41,13.41,13.4,13.41,2700.0
2013-04-04 13:55:00,13.41,13.41,13.4,13.41,5200.0,13.41,13.41,13.4,13.41,5200.0
2013-04-04 14:00:00,13.41,13.43,13.4,13.41,37200.0,13.41,13.43,13.4,13.41,37200.0
2013-04-04 14:05:00,13.42,13.42,13.41,13.42,2200.0,13.42,13.42,13.41,13.42,2200.0
2013-04-04 14:10:00,13.42,13.42,13.41,13.41,2300.0,13.42,13.42,13.41,13.41,2300.0
2013-04-04 14:15:00,13.42,13.42,13.41,13.42,3000.0,13.42,13.42,13.41,13.42,3000.0
2013-04-04 14:20:00,13.42,13.43,13.41,13.42,24300.0,13.42,13.43,13.41,13.42,24300.0
2013-04-04 14:25:00,13.43,13.43,13.4,13.41,14600.0,13.43,13.43,13.4,13.41,14600.0
2013-04-04 14:30:00,13.4,13.41,13.4,13.41,2700.0,13.4,13.41,13.4,13.41,2700.0
2013-04-04 14:35:00,13.41,13.41,13.4,13.4,2300.0,13.41,13.41,13.4,13.4,2300.0
2013-04-04 14:40:00,13.41,13.42,13.4,13.41,31900.0,13.41,13.42,13.4,13.41,31900.0
2013-04-04 14:45:00,13.4,13.41,13.39,13.4,12200.0,13.4,13.41,13.39,13.4,12200.0
2013-04-04 14:50:00,13.39,13.4,13.38,13.38,19500.0,13.39,13.4,13.38,13.38,19500.0
2013-04-04 14:55:00,13.38,13.38,13.36,13.36,14000.0,13.38,13.38,13.36,13.36,14000.0
2013-04-04 15:00:00,13.37,13.42,13.36,13.42,53000.0,13.37,13.42,13.36,13.42,53000.0
2013-04-04 15:05:00,13.42,13.42,13.4,13.42,25900.0,13.42,13.42,13.4,13.42,25900.0
2013-04-04 15:10:00,13.41,13.42,13.41,13.42,10600.0,13.41,13.42,13.41,13.42,10600.0
2013-04-04 15:15:00,13.41,13.44,13.4,13.42,84900.0,13.41,13.44,13.4,13.42,84900.0
2013-04-04 15:20:00,13.42,13.43,13.41,13.43,15700.0,13.42,13.43,13.41,13.43,15700.0
2013-04-04 15:25:00,13.43,13.43,13.42,13.43,9500.0,13.43,13.43,13.42,13.43,9500.0
2013-04-04 15:30:00,13.43,13.45,13.42,13.45,29100.0,13.43,13.45,13.42,13.45,29100.0
2013-04-04 15:35:00,13.45,13.47,13.44,13.45,86400.0,13.45,13.47,13.44,13.45,86400.0
2013-04-04 15:40:00,13.45,13.47,13.43,13.43,88000.0,13.45,13.47,13.43,13.43,88000.0
2013-04-04 15:45:00,13.43,13.44,13.43,13.43,15200.0,13.43,13.44,13.43,13.43,15200.0
2013-04-04 15:50:00,13.43,13.43,13.42,13.42,49100.0,13.43,13.43,13.42,13.42,49100.0
2013-04-04 15:55:00,13.42,13.43,13.4,13.43,109800.0,13.42,13.43,13.4,13.43,109800.0
2013-04-05 09:30:00,13.27,13.28,13.14,13.15,56400.0,13.27,13.28,13.14,13.15,56400.0
2013-04-05 09:35:00,13.15,13.16,13.12,13.15,23600.0,13.15,13.16,13.12,13.15,23600.0
2013-04-05 09:40:00,13.14,13.15,13.13,13.13,18200.0,13.14,13.15,13.13,13.13,18200.0
2013-04-05 09:45:00,13.14,13.17,13.13,13.17,93600.0,13.14,13.17,13.13,13.17,93600.0
2013-04-05 09:50:00,13.17,13.18,13.17,13.18,54000.0,13.17,13.18,13.17,13.18,54000.0
2013-04-05 09:55:00,13.18,13.18,13.15,13.15,49800.0,13.18,13.18,13.15,13.15,49800.0
2013-04-05 10:00:00,13.15,13.15,13.12,13.13,68200.0,13.15,13.15,13.12,13.13,68200.0
2013-04-05 10:05:00,13.14,13.14,13.12,13.14,64600.0,13.14,13.14,13.12,13.14,64600.0
2013-04-05 10:10:00,13.14,13.14,13.13,13.14,38000.0,13.14,13.14,13.13,13.14,38000.0
2013-04-05 10:15:00,13.14,13.17,13.14,13.17,38000.0,13.14,13.17,13.14,13.17,38000.0
2013-04-05 10:20:00,13.16,13.19,13.16,13.19,31400.0,13.16,13.19,13.16,13.19,31400.0
2013-04-05 10:25:00,13.19,13.23,13.19,13.22,50600.0,13.19,13.23,13.19,13.22,50600.0
2013-04-05 10:30:00,13.22,13.24,13.22,13.24,51600.0,13.22,13.24,13.22,13.24,51600.0
2013-04-05 10:35:00,13.23,13.24,13.22,13.24,49400.0,13.23,13.24,13.22,13.24,49400.0
2013-04-05 10:40:00,13.23,13.24,13.21,13.22,50800.0,13.23,13.24,13.21,13.22,50800.0
2013-04-05 10:45:00,13.22,13.23,13.22,13.23,2000.0,13.22,13.23,13.22,13.23,2000.0
2013-04-05 10:50:00,13.22,13.25,13.21,13.25,333000.0,13.22,13.25,13.21,13.25,333000.0
2013-04-05 10:55:00,13.25,13.28,13.25,13.25,293200.0,13.25,13.28,13.25,13.25,293200.0
2013-04-05 11:00:00,13.25,13.25,13.24,13.24,39800.0,13.25,13.25,13.24,13.24,39800.0
2013-04-05 11:05:00,13.24,13.24,13.22,13.22,49600.0,13.24,13.24,13.22,13.22,49600.0
2013-04-05 11:10:00,13.22,13.24,13.22,13.24,20000.0,13.22,13.24,13.22,13.24,20000.0
2013-04-05 11:15:00,13.23,13.25,13.23,13.23,51600.0,13.23,13.25,13.23,13.23,51600.0
2013-04-05 11:20:00,13.23,13.24,13.23,13.24,3000.0,13.23,13.24,13.23,13.24,3000.0
2013-04-05 11:25:00,13.23,13.24,13.22,13.22,5000.0,13.23,13.24,13.22,13.22,5000.0
2013-04-05 11:30:00,13.22,13.23,13.21,13.21,108200.0,13.22,13.23,13.21,13.21,108200.0
2013-04-05 11:35:00,13.21,13.22,13.2,13.22,58800.0,13.21,13.22,13.2,13.22,58800.0
2013-04-05 11:40:00,13.22,13.22,13.21,13.21,10000.0,13.22,13.22,13.21,13.21,10000.0
2013-04-05 11:45:00,13.21,13.23,13.21,13.23,20000.0,13.21,13.23,13.21,13.23,20000.0
2013-04-05 11:50:00,13.23,13.23,13.22,13.22,22600.0,13.23,13.23,13.22,13.22,22600.0
2013-04-05 11:55:00,13.23,13.23,13.21,13.22,11000.0,13.23,13.23,13.21,13.22,11000.0
2013-04-05 12:00:00,13.22,13.22,13.21,13.21,7800.0,13.22,13.22,13.21,13.21,7800.0
2013-04-05 12:05:00,13.21,13.22,13.21,13.22,14200.0,13.21,13.22,13.21,13.22,14200.0
2013-04-05 12:10:00,13.22,13.22,13.21,13.22,19200.0,13.22,13.22,13.21,13.22,19200.0
2013-04-05 12:15:00,13.21,13.22,13.21,13.21,3800.0,13.21,13.22,13.21,13.21,3800.0
2013-04-05 12:20:00,13.21,13.21,13.2,13.2,50200.0,13.21,13.21,13.2,13.2,50200.0
2013-04-05 12:25:00,13.2,13.22,13.2,13.22,47600.0,13.2,13.22,13.2,13.22,47600.0
2013-04-05 12:30:00,13.22,13.23,13.21,13.22,52000.0,13.22,13.23,13.21,13.22,52000.0
2013-04-05 12:35:00,13.23,13.24,13.22,13.24,25600.0,13.23,13.24,13.22,13.24,25600.0
2013-04-05 12:40:00,13.24,13.25,13.24,13.24,23600.0,13.24,13.25,13.24,13.24,23600.0
2013-04-05 12:45:00,13.25,13.26,13.24,13.26,53800.0,13.25,13.26,13.24,13.26,53800.0
2013-04-05 12:50:00,13.26,13.26,13.24,13.25,45400.0,13.26,13.26,13.24,13.25,45400.0
2013-04-05 12:55:00,13.25,13.25,13.22,13.22,61800.0,13.25,13.25,13.22,13.22,61800.0
2013-04-05 13:00:00,13.22,13.23,13.22,13.22,7000.0,13.22,13.23,13.22,13.22,7000.0
2013-04-05 13:05:00,13.23,13.24,13.22,13.24,14200.0,13.23,13.24,13.22,13.24,14200.0
2013-04-05 13:10:00,13.23,13.24,13.23,13.24,2600.0,13.23,13.24,13.23,13.24,2600.0
2013-04-05 13:15:00,13.23,13.27,13.23,13.26,67400.0,13.23,13.27,13.23,13.26,67400.0
2013-04-05 13:20:00,13.27,13.27,13.26,13.27,14800.0,13.27,13.27,13.26,13.27,14800.0
2013-04-05 13:25:00,13.27,13.28,13.26,13.28,15200.0,13.27,13.28,13.26,13.28,15200.0
2013-04-05 13:30:00,13.28,13.3,13.28,13.29,25600.0,13.28,13.3,13.28,13.29,25600.0
2013-04-05 13:35:00,13.29,13.29,13.26,13.27,62000.0,13.29,13.29,13.26,13.27,62000.0
2013-04-05 13:40:00,13.26,13.28,13.26,13.28,21600.0,13.26,13.28,13.26,13.28,21600.0
2013-04-05 13:45:00,13.27,13.28,13.27,13.27,4800.0,13.27,13.28,13.27,13.27,4800.0
2013-04-05 13:50:00,13.27,13.28,13.27,13.28,9000.0,13.27,13.28,13.27,13.28,9000.0
2013-04-05 13:55:00,13.27,13.28,13.25,13.25,29400.0,13.27,13.28,13.25,13.25,29400.0
2013-04-05 14:00:00,13.26,13.26,13.25,13.26,6400.0,13.26,13.26,13.25,13.26,6400.0
2013-04-05 14:05:00,13.26,13.26,13.25,13.26,16600.0,13.26,13.26,13.25,13.26,16600.0
2013-04-05 14:10:00,13.26,13.26,13.25,13.26,9200.0,13.26,13.26,13.25,13.26,9200.0
2013-04-05 14:15:00,13.26,13.27,13.25,13.27,23800.0,13.26,13.27,13.25,13.27,23800.0
2013-04-05 14:20:00,13.27,13.28,13.27,13.28,56600.0,13.27,13.28,13.27,13.28,56600.0
2013-04-05 14:25:00,13.28,13.28,13.27,13.28,17400.0,13.28,13.28,13.27,13.28,17400.0
2013-04-05 14:30:00,13.27,13.28,13.26,13.26,18600.0,13.27,13.28,13.26,13.26,18600.0
2013-04-05 14:35:00,13.27,13.27,13.25,13.25,17400.0,13.27,13.27,13.25,13.25,17400.0
2013-04-05 14:40:00,13.25,13.26,13.25,13.26,12000.0,13.25,13.26,13.25,13.26,12000.0
2013-04-05 14:45:00,13.25,13.26,13.25,13.25,19400.0,13.25,13.26,13.25,13.25,19400.0
2013-04-05 14:50:00,13.25,13.27,13.25,13.26,51400.0,13.25,13.27,13.25,13.26,51400.0
2013-04-05 14:55:00,13.27,13.27,13.25,13.26,45800.0,13.27,13.27,13.25,13.26,45800.0
2013-04-05 15:00:00,13.26,13.26,13.23,13.23,30200.0,13.26,13.26,13.23,13.23,30200.0
2013-04-05 15:05:00,13.23,13.24,13.23,13.23,12200.0,13.23,13.24,13.23,13.23,12200.0
2013-04-05 15:10:00,13.23,13.25,13.23,13.24,73400.0,13.23,13.25,13.23,13.24,73400.0
2013-04-05 15:15:00,13.24,13.24,13.23,13.24,31800.0,13.24,13.24,13.23,13.24,31800.0
2013-04-05 15:20:00,13.24,13.24,13.22,13.22,40000.0,13.24,13.24,13.22,13.22,40000.0
2013-04-05 15:25:00,13.23,13.23,13.22,13.22,51200.0,13.23,13.23,13.22,13.22,51200.0
2013-04-05 15:30:00,13.22,13.29,13.22,13.28,275600.0,13.22,13.29,13.22,13.28,275600.0
2013-04-05 15:35:00,13.28,13.29,13.27,13.29,148400.0,13.28,13.29,13.27,13.29,148400.0
2013-04-05 15:40:00,13.29,13.3,13.28,13.3,74800.0,13.29,13.3,13.28,13.3,74800.0
2013-04-05 15:45:00,13.3,13.3,13.29,13.3,119800.0,13.3,13.3,13.29,13.3,119800.0
2013-04-05 15:50:00,13.3,13.3,13.27,13.27,179000.0,13.3,13.3,13.27,13.27,179000.0
2013-04-05 15:55:00,13.28,13.29,13.26,13.29,248000.0,13.28,13.29,13.26,13.29,248000.0
2013-04-08 09:30:00,13.26,13.27,13.24,13.24,11800.0,13.26,13.27,13.24,13.24,11800.0
2013-04-08 09:35:00,13.25,13.28,13.25,13.26,6800.0,13.25,13.28,13.25,13.26,6800.0
2013-04-08 09:40:00,13.26,13.29,13.25,13.25,17000.0,13.26,13.29,13.25,13.25,17000.0
2013-04-08 09:45:00,13.24,13.24,13.23,13.23,5300.0,13.24,13.24,13.23,13.23,5300.0
2013-04-08 09:50:00,13.22,13.22,13.2,13.2,10700.0,13.22,13.22,13.2,13.2,10700.0
2013-04-08 09:55:00,13.21,13.23,13.21,13.22,7100.0,13.21,13.23,13.21,13.22,7100.0
2013-04-08 10:00:00,13.22,13.23,13.17,13.19,12700.0,13.22,13.23,13.17,13.19,12700.0
2013-04-08 10:05:00,13.2,13.22,13.18,13.22,9700.0,13.2,13.22,13.18,13.22,9700.0
2013-04-08 10:10:00,13.23,13.24,13.23,13.23,10000.0,13.23,13.24,13.23,13.23,10000.0
2013-04-08 10:15:00,13.23,13.24,13.19,13.2,11600.0,13.23,13.24,13.19,13.2,11600.0
2013-04-08 10:20:00,13.2,13.22,13.2,13.21,10300.0,13.2,13.22,13.2,13.21,10300.0
2013-04-08 10:25:00,13.21,13.22,13.2,13.2,4300.0,13.21,13.22,13.2,13.2,4300.0
2013-04-08 10:30:00,13.21,13.24,13.21,13.24,12000.0,13.21,13.24,13.21,13.24,12000.0
2013-04-08 10:35:00,13.23,13.25,13.23,13.25,18600.0,13.23,13.25,13.23,13.25,18600.0
2013-04-08 10:40:00,13.25,13.26,13.23,13.24,62400.0,13.25,13.26,13.23,13.24,62400.0
2013-04-08 10:45:00,13.24,13.25,13.22,13.22,66500.0,13.24,13.25,13.22,13.22,66500.0
2013-04-08 10:50:00,13.22,13.23,13.19,13.21,208600.0,13.22,13.23,13.19,13.21,208600.0
2013-04-08 10:55:00,13.21,13.22,13.21,13.21,8000.0,13.21,13.22,13.21,13.21,8000.0
2013-04-08 11:00:00,13.21,13.21,13.2,13.2,7300.0,13.21,13.21,13.2,13.2,7300.0
2013-04-08 11:05:00,13.19,13.19,13.18,13.19,9900.0,13.19,13.19,13.18,13.19,9900.0
2013-04-08 11:10:00,13.2,13.21,13.2,13.21,6500.0,13.2,13.21,13.2,13.21,6500.0
2013-04-08 11:15:00,13.22,13.23,13.21,13.21,18700.0,13.22,13.23,13.21,13.21,18700.0
2013-04-08 11:20:00,13.22,13.23,13.22,13.23,3400.0,13.22,13.23,13.22,13.23,3400.0
2013-04-08 11:25:00,13.23,13.23,13.22,13.23,1600.0,13.23,13.23,13.22,13.23,1600.0
2013-04-08 11:30:00,13.23,13.23,13.22,13.23,4000.0,13.23,13.23,13.22,13.23,4000.0
2013-04-08 11:35:00,13.22,13.23,13.22,13.23,3300.0,13.22,13.23,13.22,13.23,3300.0
2013-04-08 11:40:00,13.23,13.24,13.23,13.24,10500.0,13.23,13.24,13.23,13.24,10500.0
2013-04-08 11:45:00,13.25,13.26,13.25,13.26,9500.0,13.25,13.26,13.25,13.26,9500.0
2013-04-08 11:50:00,13.26,13.29,13.26,13.27,13700.0,13.26,13.29,13.26,13.27,13700.0
2013-04-08 11:55:00,13.27,13.3,13.27,13.29,13300.0,13.27,13.3,13.27,13.29,13300.0
2013-04-08 12:00:00,13.29,13.29,13.28,13.28,22100.0,13.29,13.29,13.28,13.28,22100.0
2013-04-08 12:05:00,13.27,13.28,13.27,13.28,1000.0,13.27,13.28,13.27,13.28,1000.0
2013-04-08 12:10:00,13.28,13.29,13.27,13.29,5600.0,13.28,13.29,13.27,13.29,5600.0
2013-04-08 12:15:00,13.29,13.29,13.27,13.28,7000.0,13.29,13.29,13.27,13.28,7000.0
2013-04-08 12:20:00,13.28,13.28,13.26,13.27,5400.0,13.28,13.28,13.26,13.27,5400.0
2013-04-08 12:25:00,13.27,13.27,13.26,13.27,1700.0,13.27,13.27,13.26,13.27,1700.0
2013-04-08 12:30:00,13.27,13.28,13.27,13.28,4900.0,13.27,13.28,13.27,13.28,4900.0
2013-04-08 12:35:00,13.27,13.29,13.27,13.29,5400.0,13.27,13.29,13.27,13.29,5400.0
2013-04-08 12:40:00,13.29,13.29,13.27,13.27,8100.0,13.29,13.29,13.27,13.27,8100.0
2013-04-08 12:45:00,13.27,13.28,13.27,13.28,1400.0,13.27,13.28,13.27,13.28,1400.0
2013-04-08 12:50:00,13.28,13.3,13.27,13.29,18600.0,13.28,13.3,13.27,13.29,18600.0
2013-04-08 12:55:00,13.3,13.3,13.29,13.3,3100.0,13.3,13.3,13.29,13.3,3100.0
2013-04-08 13:00:00,13.3,13.31,13.29,13.3,14900.0,13.3,13.31,13.29,13.3,14900.0
2013-04-08 13:05:00,13.3,13.3,13.29,13.3,14500.0,13.3,13.3,13.29,13.3,14500.0
2013-04-08 13:10:00,13.3,13.3,13.27,13.27,24000.0,13.3,13.3,13.27,13.27,24000.0
2013-04-08 13:15:00,13.28,13.28,13.27,13.27,1400.0,13.28,13.28,13.27,13.27,1400.0
2013-04-08 13:20:00,13.27,13.28,13.27,13.28,2100.0,13.27,13.28,13.27,13.28,2100.0
2013-04-08 13:25:00,13.28,13.28,13.27,13.27,3500.0,13.28,13.28,13.27,13.27,3500.0
2013-04-08 13:30:00,13.27,13.28,13.26,13.26,12200.0,13.27,13.28,13.26,13.26,12200.0
2013-04-08 13:35:00,13.25,13.25,13.24,13.25,47500.0,13.25,13.25,13.24,13.25,47500.0
2013-04-08 13:40:00,13.25,13.25,13.24,13.25,2400.0,13.25,13.25,13.24,13.25,2400.0
2013-04-08 13:45:00,13.25,13.27,13.24,13.27,11000.0,13.25,13.27,13.24,13.27,11000.0
2013-04-08 13:50:00,13.27,13.27,13.26,13.27,3600.0,13.27,13.27,13.26,13.27,3600.0
2013-04-08 13:55:00,13.26,13.29,13.26,13.29,9300.0,13.26,13.29,13.26,13.29,9300.0
2013-04-08 14:00:00,13.29,13.29,13.28,13.29,3000.0,13.29,13.29,13.28,13.29,3000.0
2013-04-08 14:05:00,13.29,13.29,13.28,13.29,5500.0,13.29,13.29,13.28,13.29,5500.0
2013-04-08 14:10:00,13.29,13.31,13.29,13.31,9300.0,13.29,13.31,13.29,13.31,9300.0
2013-04-08 14:15:00,13.31,13.31,13.3,13.3,2800.0,13.31,13.31,13.3,13.3,2800.0
2013-04-08 14:20:00,13.3,13.31,13.3,13.31,4000.0,13.3,13.31,13.3,13.31,4000.0
2013-04-08 14:25:00,13.31,13.32,13.3,13.3,10900.0,13.31,13.32,13.3,13.3,10900.0
2013-04-08 14:30:00,13.3,13.31,13.28,13.29,22100.0,13.3,13.31,13.28,13.29,22100.0
2013-04-08 14:35:00,13.28,13.29,13.28,13.29,4300.0,13.28,13.29,13.28,13.29,4300.0
2013-04-08 14:40:00,13.29,13.3,13.29,13.29,8400.0,13.29,13.3,13.29,13.29,8400.0
2013-04-08 14:45:00,13.29,13.29,13.28,13.29,6900.0,13.29,13.29,13.28,13.29,6900.0
2013-04-08 14:50:00,13.29,13.29,13.29,13.29,1700.0,13.29,13.29,13.29,13.29,1700.0
2013-04-08 14:55:00,13.29,13.29,13.28,13.29,3400.0,13.29,13.29,13.28,13.29,3400.0
2013-04-08 15:00:00,13.29,13.3,13.28,13.3,5100.0,13.29,13.3,13.28,13.3,5100.0
2013-04-08 15:05:00,13.3,13.3,13.29,13.29,6600.0,13.3,13.3,13.29,13.29,6600.0
2013-04-08 15:10:00,13.29,13.31,13.29,13.31,7900.0,13.29,13.31,13.29,13.31,7900.0
2013-04-08 15:15:00,13.31,13.31,13.29,13.29,8100.0,13.31,13.31,13.29,13.29,8100.0
2013-04-08 15:20:00,13.29,13.3,13.29,13.3,5000.0,13.29,13.3,13.29,13.3,5000.0
2013-04-08 15:25:00,13.29,13.31,13.29,13.31,11300.0,13.29,13.31,13.29,13.31,11300.0
2013-04-08 15:30:00,13.31,13.32,13.31,13.32,9000.0,13.31,13.32,13.31,13.32,9000.0
2013-04-08 15:35:00,13.32,13.32,13.32,13.32,6900.0,13.32,13.32,13.32,13.32,6900.0
2013-04-08 15:40:00,13.32,13.32,13.31,13.32,11600.0,13.32,13.32,13.31,13.32,11600.0
2013-04-08 15:45:00,13.31,13.32,13.3,13.3,19300.0,13.31,13.32,13.3,13.3,19300.0
2013-04-08 15:50:00,13.3,13.31,13.3,13.31,25800.0,13.3,13.31,13.3,13.31,25800.0
2013-04-08 15:55:00,13.3,13.32,13.3,13.32,51900.0,13.3,13.32,13.3,13.32,51900.0
2013-04-09 09:30:00,13.3,13.35,13.3,13.33,12400.0,13.3,13.35,13.3,13.33,12400.0
2013-04-09 09:35:00,13.33,13.35,13.32,13.35,1600.0,13.33,13.35,13.32,13.35,1600.0
2013-04-09 09:40:00,13.34,13.34,13.29,13.29,8200.0,13.34,13.34,13.29,13.29,8200.0
2013-04-09 09:45:00,13.29,13.3,13.28,13.29,10000.0,13.29,13.3,13.28,13.29,10000.0
2013-04-09 09:50:00,13.28,13.29,13.23,13.25,14900.0,13.28,13.29,13.23,13.25,14900.0
2013-04-09 09:55:00,13.25,13.25,13.21,13.22,8000.0,13.25,13.25,13.21,13.22,8000.0
2013-04-09 10:00:00,13.21,13.24,13.19,13.24,14300.0,13.21,13.24,13.19,13.24,14300.0
2013-04-09 10:05:00,13.24,13.26,13.24,13.26,10100.0,13.24,13.26,13.24,13.26,10100.0
2013-04-09 10:10:00,13.25,13.28,13.25,13.28,10100.0,13.25,13.28,13.25,13.28,10100.0
2013-04-09 10:15:00,13.27,13.29,13.27,13.28,18100.0,13.27,13.29,13.27,13.28,18100.0
2013-04-09 10:20:00,13.29,13.3,13.28,13.29,2900.0,13.29,13.3,13.28,13.29,2900.0
2013-04-09 10:25:00,13.3,13.33,13.3,13.33,10200.0,13.3,13.33,13.3,13.33,10200.0
2013-04-09 10:30:00,13.33,13.33,13.28,13.28,13400.0,13.33,13.33,13.28,13.28,13400.0
2013-04-09 10:35:00,13.28,13.3,13.28,13.28,7400.0,13.28,13.3,13.28,13.28,7400.0
2013-04-09 10:40:00,13.27,13.31,13.26,13.31,52000.0,13.27,13.31,13.26,13.31,52000.0
2013-04-09 10:45:00,13.31,13.33,13.29,13.31,90700.0,13.31,13.33,13.29,13.31,90700.0
2013-04-09 10:50:00,13.3,13.31,13.27,13.29,22100.0,13.3,13.31,13.27,13.29,22100.0
2013-04-09 10:55:00,13.29,13.29,13.27,13.28,7600.0,13.29,13.29,13.27,13.28,7600.0
2013-04-09 11:00:00,13.28,13.29,13.27,13.29,23700.0,13.28,13.29,13.27,13.29,23700.0
2013-04-09 11:05:00,13.29,13.3,13.27,13.27,21800.0,13.29,13.3,13.27,13.27,21800.0
2013-04-09 11:10:00,13.28,13.29,13.28,13.29,4300.0,13.28,13.29,13.28,13.29,4300.0
2013-04-09 11:15:00,13.29,13.29,13.23,13.23,18700.0,13.29,13.29,13.23,13.23,18700.0
2013-04-09 11:20:00,13.23,13.25,13.23,13.25,13000.0,13.23,13.25,13.23,13.25,13000.0
2013-04-09 11:25:00,13.25,13.26,13.25,13.25,8500.0,13.25,13.26,13.25,13.25,8500.0
2013-04-09 11:30:00,13.25,13.25,13.25,13.25,2200.0,13.25,13.25,13.25,13.25,2200.0
2013-04-09 11:35:00,13.25,13.29,13.25,13.29,53700.0,13.25,13.29,13.25,13.29,53700.0
2013-04-09 11:40:00,13.29,13.31,13.28,13.28,67800.0,13.29,13.31,13.28,13.28,67800.0
2013-04-09 11:45:00,13.28,13.29,13.26,13.26,55400.0,13.28,13.29,13.26,13.26,55400.0
2013-04-09 11:50:00,13.26,13.29,13.26,13.29,93900.0,13.26,13.29,13.26,13.29,93900.0
2013-04-09 11:55:00,13.29,13.29,13.29,13.29,2500.0,13.29,13.29,13.29,13.29,2500.0
2013-04-09 12:00:00,13.29,13.29,13.28,13.29,1700.0,13.29,13.29,13.28,13.29,1700.0
2013-04-09 12:05:00,13.29,13.29,13.29,13.29,1400.0,13.29,13.29,13.29,13.29,1400.0
2013-04-09 12:10:00,13.29,13.29,13.28,13.29,1400.0,13.29,13.29,13.28,13.29,1400.0
2013-04-09 12:15:00,13.29,13.29,13.28,13.29,1600.0,13.29,13.29,13.28,13.29,1600.0
2013-04-09 12:20:00,13.29,13.29,13.29,13.29,900.0,13.29,13.29,13.29,13.29,900.0
2013-04-09 12:25:00,13.29,13.29,13.29,13.29,3600.0,13.29,13.29,13.29,13.29,3600.0
2013-04-09 12:30:00,13.29,13.32,13.29,13.32,14900.0,13.29,13.32,13.29,13.32,14900.0
2013-04-09 12:35:00,13.32,13.32,13.32,13.32,1500.0,13.32,13.32,13.32,13.32,1500.0
2013-04-09 12:40:00,13.32,13.32,13.32,13.32,4100.0,13.32,13.32,13.32,13.32,4100.0
2013-04-09 12:45:00,13.32,13.32,13.32,13.32,2000.0,13.32,13.32,13.32,13.32,2000.0
2013-04-09 12:50:00,13.32,13.32,13.31,13.32,1900.0,13.32,13.32,13.31,13.32,1900.0
2013-04-09 12:55:00,13.32,13.32,13.32,13.32,1500.0,13.32,13.32,13.32,13.32,1500.0
2013-04-09 13:00:00,13.32,13.34,13.32,13.34,6500.0,13.32,13.34,13.32,13.34,6500.0
2013-04-09 13:05:00,13.34,13.34,13.33,13.34,1400.0,13.34,13.34,13.33,13.34,1400.0
2013-04-09 13:10:00,13.34,13.34,13.33,13.34,2100.0,13.34,13.34,13.33,13.34,2100.0
2013-04-09 13:15:00,13.34,13.37,13.34,13.35,24000.0,13.34,13.37,13.34,13.35,24000.0
2013-04-09 13:20:00,13.36,13.36,13.36,13.36,800.0,13.36,13.36,13.36,13.36,800.0
2013-04-09 13:25:00,13.36,13.38,13.35,13.38,5500.0,13.36,13.38,13.35,13.38,5500.0
2013-04-09 13:30:00,13.38,13.38,13.36,13.37,7500.0,13.38,13.38,13.36,13.37,7500.0
2013-04-09 13:35:00,13.36,13.37,13.33,13.34,12700.0,13.36,13.37,13.33,13.34,12700.0
2013-04-09 13:40:00,13.34,13.35,13.33,13.34,11100.0,13.34,13.35,13.33,13.34,11100.0
2013-04-09 13:45:00,13.34,13.34,13.33,13.34,2000.0,13.34,13.34,13.33,13.34,2000.0
2013-04-09 13:50:00,13.34,13.34,13.29,13.29,33600.0,13.34,13.34,13.29,13.29,33600.0
2013-04-09 13:55:00,13.3,13.33,13.3,13.33,18100.0,13.3,13.33,13.3,13.33,18100.0
2013-04-09 14:00:00,13.33,13.33,13.32,13.33,1700.0,13.33,13.33,13.32,13.33,1700.0
2013-04-09 14:05:00,13.33,13.33,13.32,13.33,2100.0,13.33,13.33,13.32,13.33,2100.0
2013-04-09 14:10:00,13.32,13.33,13.32,13.32,1200.0,13.32,13.33,13.32,13.32,1200.0
2013-04-09 14:15:00,13.33,13.33,13.32,13.33,3000.0,13.33,13.33,13.32,13.33,3000.0
2013-04-09 14:20:00,13.33,13.33,13.31,13.32,6000.0,13.33,13.33,13.31,13.32,6000.0
2013-04-09 14:25:00,13.32,13.32,13.32,13.32,1200.0,13.32,13.32,13.32,13.32,1200.0
2013-04-09 14:30:00,13.32,13.32,13.31,13.32,11300.0,13.32,13.32,13.31,13.32,11300.0
2013-04-09 14:35:00,13.31,13.32,13.29,13.3,10700.0,13.31,13.32,13.29,13.3,10700.0
2013-04-09 14:40:00,13.29,13.34,13.29,13.34,32500.0,13.29,13.34,13.29,13.34,32500.0
2013-04-09 14:45:00,13.34,13.36,13.33,13.35,17100.0,13.34,13.36,13.33,13.35,17100.0
2013-04-09 14:50:00,13.35,13.36,13.35,13.35,19000.0,13.35,13.36,13.35,13.35,19000.0
2013-04-09 14:55:00,13.35,13.36,13.35,13.35,5100.0,13.35,13.36,13.35,13.35,5100.0
2013-04-09 15:00:00,13.35,13.36,13.35,13.35,34400.0,13.35,13.36,13.35,13.35,34400.0
2013-04-09 15:05:00,13.35,13.36,13.33,13.33,39700.0,13.35,13.36,13.33,13.33,39700.0
2013-04-09 15:10:00,13.33,13.34,13.33,13.34,14200.0,13.33,13.34,13.33,13.34,14200.0
2013-04-09 15:15:00,13.34,13.35,13.34,13.35,6500.0,13.34,13.35,13.34,13.35,6500.0
2013-04-09 15:20:00,13.35,13.36,13.34,13.35,13500.0,13.35,13.36,13.34,13.35,13500.0
2013-04-09 15:25:00,13.36,13.36,13.35,13.35,4800.0,13.36,13.36,13.35,13.35,4800.0
2013-04-09 15:30:00,13.36,13.36,13.35,13.36,5000.0,13.36,13.36,13.35,13.36,5000.0
2013-04-09 15:35:00,13.35,13.37,13.34,13.34,116900.0,13.35,13.37,13.34,13.34,116900.0
2013-04-09 15:40:00,13.34,13.35,13.34,13.34,9000.0,13.34,13.35,13.34,13.34,9000.0
2013-04-09 15:45:00,13.35,13.35,13.3,13.3,40800.0,13.35,13.35,13.3,13.3,40800.0
2013-04-09 15:50:00,13.3,13.33,13.29,13.31,50300.0,13.3,13.33,13.29,13.31,50300.0
2013-04-09 15:55:00,13.32,13.35,13.31,13.32,165000.0,13.32,13.35,13.31,13.32,165000.0
2013-04-10 09:30:00,13.31,13.4,13.31,13.4,26200.0,13.31,13.4,13.31,13.4,26200.0
2013-04-10 09:35:00,13.4,13.44,13.4,13.43,8400.0,13.4,13.44,13.4,13.43,8400.0
2013-04-10 09:40:00,13.43,13.44,13.41,13.41,3700.0,13.43,13.44,13.41,13.41,3700.0
2013-04-10 09:45:00,13.41,13.43,13.4,13.4,13800.0,13.41,13.43,13.4,13.4,13800.0
2013-04-10 09:50:00,13.4,13.41,13.38,13.38,22000.0,13.4,13.41,13.38,13.38,22000.0
2013-04-10 09:55:00,13.38,13.44,13.38,13.44,14500.0,13.38,13.44,13.38,13.44,14500.0
2013-04-10 10:00:00,13.44,13.45,13.43,13.45,12700.0,13.44,13.45,13.43,13.45,12700.0
2013-04-10 10:05:00,13.45,13.49,13.45,13.49,11100.0,13.45,13.49,13.45,13.49,11100.0
2013-04-10 10:10:00,13.48,13.48,13.48,13.48,4200.0,13.48,13.48,13.48,13.48,4200.0
2013-04-10 10:15:00,13.48,13.49,13.46,13.46,6100.0,13.48,13.49,13.46,13.46,6100.0
2013-04-10 10:20:00,13.47,13.47,13.45,13.45,8900.0,13.47,13.47,13.45,13.45,8900.0
2013-04-10 10:25:00,13.46,13.46,13.45,13.46,800.0,13.46,13.46,13.45,13.46,800.0
2013-04-10 10:30:00,13.45,13.46,13.45,13.46,2400.0,13.45,13.46,13.45,13.46,2400.0
2013-04-10 10:35:00,13.46,13.46,13.46,13.46,500.0,13.46,13.46,13.46,13.46,500.0
2013-04-10 10:40:00,13.46,13.48,13.46,13.48,23600.0,13.46,13.48,13.46,13.48,23600.0
2013-04-10 10:45:00,13.47,13.49,13.46,13.46,19900.0,13.47,13.49,13.46,13.46,19900.0
2013-04-10 10:50:00,13.46,13.46,13.45,13.45,3500.0,13.46,13.46,13.45,13.45,3500.0
2013-04-10 10:55:00,13.45,13.49,13.45,13.49,21900.0,13.45,13.49,13.45,13.49,21900.0
2013-04-10 11:00:00,13.49,13.49,13.48,13.48,1200.0,13.49,13.49,13.48,13.48,1200.0
2013-04-10 11:05:00,13.49,13.53,13.49,13.53,14300.0,13.49,13.53,13.49,13.53,14300.0
2013-04-10 11:10:00,13.52,13.52,13.51,13.51,5900.0,13.52,13.52,13.51,13.51,5900.0
2013-04-10 11:15:00,13.51,13.51,13.5,13.51,1900.0,13.51,13.51,13.5,13.51,1900.0
2013-04-10 11:20:00,13.5,13.51,13.49,13.5,18400.0,13.5,13.51,13.49,13.5,18400.0
2013-04-10 11:25:00,13.5,13.51,13.49,13.5,16800.0,13.5,13.51,13.49,13.5,16800.0
2013-04-10 11:30:00,13.5,13.5,13.5,13.5,200.0,13.5,13.5,13.5,13.5,200.0
2013-04-10 11:35:00,13.5,13.51,13.5,13.5,6000.0,13.5,13.51,13.5,13.5,6000.0
2013-04-10 11:40:00,13.51,13.53,13.51,13.53,10400.0,13.51,13.53,13.51,13.53,10400.0
2013-04-10 11:45:00,13.53,13.53,13.52,13.53,800.0,13.53,13.53,13.52,13.53,800.0
2013-04-10 11:50:00,13.52,13.53,13.51,13.52,10700.0,13.52,13.53,13.51,13.52,10700.0
2013-04-10 11:55:00,13.52,13.53,13.5,13.5,8400.0,13.52,13.53,13.5,13.5,8400.0
2013-04-10 12:00:00,13.51,13.51,13.48,13.48,17900.0,13.51,13.51,13.48,13.48,17900.0
2013-04-10 12:05:00,13.48,13.49,13.48,13.49,5900.0,13.48,13.49,13.48,13.49,5900.0
2013-04-10 12:10:00,13.49,13.5,13.49,13.5,4700.0,13.49,13.5,13.49,13.5,4700.0
2013-04-10 12:15:00,13.5,13.52,13.5,13.51,3900.0,13.5,13.52,13.5,13.51,3900.0
2013-04-10 12:20:00,13.52,13.52,13.49,13.5,18800.0,13.52,13.52,13.49,13.5,18800.0
2013-04-10 12:25:00,13.49,13.49,13.47,13.47,17800.0,13.49,13.49,13.47,13.47,17800.0
2013-04-10 12:30:00,13.48,13.48,13.47,13.47,5400.0,13.48,13.48,13.47,13.47,5400.0
2013-04-10 12:35:00,13.48,13.52,13.46,13.52,144600.0,13.48,13.52,13.46,13.52,144600.0
2013-04-10 12:40:00,13.52,13.52,13.49,13.5,194900.0,13.52,13.52,13.49,13.5,194900.0
2013-04-10 12:45:00,13.5,13.51,13.49,13.5,16700.0,13.5,13.51,13.49,13.5,16700.0
2013-04-10 12:50:00,13.5,13.5,13.48,13.48,5900.0,13.5,13.5,13.48,13.48,5900.0
2013-04-10 12:55:00,13.48,13.48,13.47,13.47,400.0,13.48,13.48,13.47,13.47,400.0
2013-04-10 13:00:00,13.48,13.49,13.48,13.49,2900.0,13.48,13.49,13.48,13.49,2900.0
2013-04-10 13:05:00,13.49,13.49,13.47,13.48,4100.0,13.49,13.49,13.47,13.48,4100.0
2013-04-10 13:10:00,13.48,13.49,13.48,13.49,1600.0,13.48,13.49,13.48,13.49,1600.0
2013-04-10 13:15:00,13.49,13.5,13.49,13.5,4800.0,13.49,13.5,13.49,13.5,4800.0
2013-04-10 13:20:00,13.49,13.49,13.48,13.49,6800.0,13.49,13.49,13.48,13.49,6800.0
2013-04-10 13:25:00,13.49,13.5,13.49,13.49,1400.0,13.49,13.5,13.49,13.49,1400.0
2013-04-10 13:30:00,13.5,13.5,13.49,13.49,4800.0,13.5,13.5,13.49,13.49,4800.0
2013-04-10 13:35:00,13.49,13.49,13.48,13.48,500.0,13.49,13.49,13.48,13.48,500.0
2013-04-10 13:40:00,13.49,13.5,13.49,13.5,17000.0,13.49,13.5,13.49,13.5,17000.0
2013-04-10 13:45:00,13.5,13.51,13.49,13.49,14800.0,13.5,13.51,13.49,13.49,14800.0
2013-04-10 13:50:00,13.5,13.5,13.49,13.5,4300.0,13.5,13.5,13.49,13.5,4300.0
2013-04-10 13:55:00,13.5,13.51,13.5,13.5,4100.0,13.5,13.51,13.5,13.5,4100.0
2013-04-10 14:00:00,13.5,13.5,13.5,13.5,10800.0,13.5,13.5,13.5,13.5,10800.0
2013-04-10 14:05:00,13.5,13.5,13.49,13.49,2200.0,13.5,13.5,13.49,13.49,2200.0
2013-04-10 14:10:00,13.5,13.5,13.49,13.5,3200.0,13.5,13.5,13.49,13.5,3200.0
2013-04-10 14:15:00,13.5,13.5,13.5,13.5,9300.0,13.5,13.5,13.5,13.5,9300.0
2013-04-10 14:20:00,13.5,13.5,13.49,13.5,2900.0,13.5,13.5,13.49,13.5,2900.0
2013-04-10 14:25:00,13.5,13.5,13.49,13.5,300.0,13.5,13.5,13.49,13.5,300.0
2013-04-10 14:30:00,13.5,13.5,13.46,13.46,12100.0,13.5,13.5,13.46,13.46,12100.0
2013-04-10 14:35:00,13.47,13.48,13.47,13.48,6700.0,13.47,13.48,13.47,13.48,6700.0
2013-04-10 14:40:00,13.48,13.49,13.47,13.47,7600.0,13.48,13.49,13.47,13.47,7600.0
2013-04-10 14:45:00,13.48,13.48,13.47,13.48,2500.0,13.48,13.48,13.47,13.48,2500.0
2013-04-10 14:50:00,13.48,13.49,13.47,13.49,3400.0,13.48,13.49,13.47,13.49,3400.0
2013-04-10 14:55:00,13.49,13.49,13.49,13.49,2600.0,13.49,13.49,13.49,13.49,2600.0
2013-04-10 15:00:00,13.49,13.49,13.48,13.49,1900.0,13.49,13.49,13.48,13.49,1900.0
2013-04-10 15:05:00,13.49,13.49,13.49,13.49,1200.0,13.49,13.49,13.49,13.49,1200.0
2013-04-10 15:10:00,13.49,13.49,13.47,13.48,42200.0,13.49,13.49,13.47,13.48,42200.0
2013-04-10 15:15:00,13.47,13.48,13.47,13.48,8900.0,13.47,13.48,13.47,13.48,8900.0
2013-04-10 15:20:00,13.48,13.48,13.47,13.47,1900.0,13.48,13.48,13.47,13.47,1900.0
2013-04-10 15:25:00,13.48,13.5,13.47,13.5,12800.0,13.48,13.5,13.47,13.5,12800.0
2013-04-10 15:30:00,13.5,13.5,13.48,13.5,33500.0,13.5,13.5,13.48,13.5,33500.0
2013-04-10 15:35:00,13.49,13.51,13.49,13.51,11100.0,13.49,13.51,13.49,13.51,11100.0
2013-04-10 15:40:00,13.51,13.51,13.5,13.51,18000.0,13.51,13.51,13.5,13.51,18000.0
2013-04-10 15:45:00,13.5,13.51,13.5,13.5,12100.0,13.5,13.51,13.5,13.5,12100.0
2013-04-10 15:50:00,13.5,13.53,13.5,13.51,72900.0,13.5,13.53,13.5,13.51,72900.0
2013-04-10 15:55:00,13.51,13.52,13.5,13.5,91700.0,13.51,13.52,13.5,13.5,91700.0
2013-04-11 09:30:00,13.47,13.49,13.47,13.49,15000.0,13.47,13.49,13.47,13.49,15000.0
2013-04-11 09:35:00,13.48,13.5,13.47,13.5,1800.0,13.48,13.5,13.47,13.5,1800.0
2013-04-11 09:40:00,13.49,13.49,13.48,13.48,700.0,13.49,13.49,13.48,13.48,700.0
2013-04-11 09:45:00,13.48,13.48,13.47,13.47,3800.0,13.48,13.48,13.47,13.47,3800.0
2013-04-11 09:50:00,13.48,13.5,13.48,13.49,13800.0,13.48,13.5,13.48,13.49,13800.0
2013-04-11 09:55:00,13.49,13.49,13.46,13.46,20400.0,13.49,13.49,13.46,13.46,20400.0
2013-04-11 10:00:00,13.46,13.49,13.46,13.49,31400.0,13.46,13.49,13.46,13.49,31400.0
2013-04-11 10:05:00,13.49,13.49,13.45,13.46,96600.0,13.49,13.49,13.45,13.46,96600.0
2013-04-11 10:10:00,13.46,13.46,13.44,13.44,109500.0,13.46,13.46,13.44,13.44,109500.0
2013-04-11 10:15:00,13.44,13.44,13.4,13.42,77100.0,13.44,13.44,13.4,13.42,77100.0
2013-04-11 10:20:00,13.43,13.44,13.43,13.43,50300.0,13.43,13.44,13.43,13.43,50300.0
2013-04-11 10:25:00,13.44,13.44,13.4,13.41,42800.0,13.44,13.44,13.4,13.41,42800.0
2013-04-11 10:30:00,13.42,13.42,13.38,13.38,17100.0,13.42,13.42,13.38,13.38,17100.0
2013-04-11 10:35:00,13.38,13.42,13.37,13.42,24600.0,13.38,13.42,13.37,13.42,24600.0
2013-04-11 10:40:00,13.42,13.42,13.42,13.42,1700.0,13.42,13.42,13.42,13.42,1700.0
2013-04-11 10:45:00,13.41,13.42,13.41,13.41,3900.0,13.41,13.42,13.41,13.41,3900.0
2013-04-11 10:50:00,13.41,13.42,13.4,13.41,22100.0,13.41,13.42,13.4,13.41,22100.0
2013-04-11 10:55:00,13.41,13.42,13.41,13.42,1100.0,13.41,13.42,13.41,13.42,1100.0
2013-04-11 11:00:00,13.41,13.42,13.41,13.42,3500.0,13.41,13.42,13.41,13.42,3500.0
2013-04-11 11:05:00,13.42,13.43,13.41,13.43,18800.0,13.42,13.43,13.41,13.43,18800.0
2013-04-11 11:10:00,13.43,13.44,13.43,13.44,19300.0,13.43,13.44,13.43,13.44,19300.0
2013-04-11 11:15:00,13.43,13.44,13.43,13.44,1700.0,13.43,13.44,13.43,13.44,1700.0
2013-04-11 11:20:00,13.44,13.44,13.42,13.42,17100.0,13.44,13.44,13.42,13.42,17100.0
2013-04-11 11:25:00,13.42,13.43,13.42,13.42,5700.0,13.42,13.43,13.42,13.42,5700.0
2013-04-11 11:30:00,13.42,13.43,13.42,13.43,6100.0,13.42,13.43,13.42,13.43,6100.0
2013-04-11 11:35:00,13.42,13.43,13.39,13.39,16600.0,13.42,13.43,13.39,13.39,16600.0
2013-04-11 11:40:00,13.4,13.4,13.37,13.37,10700.0,13.4,13.4,13.37,13.37,10700.0
2013-04-11 11:45:00,13.37,13.37,13.35,13.36,13400.0,13.37,13.37,13.35,13.36,13400.0
2013-04-11 11:50:00,13.36,13.36,13.34,13.35,10500.0,13.36,13.36,13.34,13.35,10500.0
2013-04-11 11:55:00,13.35,13.37,13.35,13.37,46400.0,13.35,13.37,13.35,13.37,46400.0
2013-04-11 12:00:00,13.37,13.37,13.35,13.36,8500.0,13.37,13.37,13.35,13.36,8500.0
2013-04-11 12:05:00,13.35,13.36,13.34,13.34,62200.0,13.35,13.36,13.34,13.34,62200.0
2013-04-11 12:10:00,13.35,13.35,13.35,13.35,400.0,13.35,13.35,13.35,13.35,400.0
2013-04-11 12:15:00,13.34,13.35,13.34,13.35,2300.0,13.34,13.35,13.34,13.35,2300.0
2013-04-11 12:20:00,13.35,13.35,13.33,13.35,20600.0,13.35,13.35,13.33,13.35,20600.0
2013-04-11 12:25:00,13.34,13.34,13.33,13.33,27200.0,13.34,13.34,13.33,13.33,27200.0
2013-04-11 12:30:00,13.34,13.35,13.34,13.35,24500.0,13.34,13.35,13.34,13.35,24500.0
2013-04-11 12:35:00,13.34,13.35,13.34,13.35,10600.0,13.34,13.35,13.34,13.35,10600.0
2013-04-11 12:40:00,13.35,13.35,13.34,13.35,3000.0,13.35,13.35,13.34,13.35,3000.0
2013-04-11 12:45:00,13.34,13.36,13.34,13.36,15000.0,13.34,13.36,13.34,13.36,15000.0
2013-04-11 12:50:00,13.35,13.37,13.35,13.37,6800.0,13.35,13.37,13.35,13.37,6800.0
2013-04-11 12:55:00,13.37,13.38,13.36,13.36,25600.0,13.37,13.38,13.36,13.36,25600.0
2013-04-11 13:00:00,13.36,13.37,13.34,13.35,55600.0,13.36,13.37,13.34,13.35,55600.0
2013-04-11 13:05:00,13.35,13.35,13.34,13.34,3500.0,13.35,13.35,13.34,13.34,3500.0
2013-04-11 13:10:00,13.34,13.35,13.34,13.34,1700.0,13.34,13.35,13.34,13.34,1700.0
2013-04-11 13:15:00,13.35,13.35,13.31,13.31,13600.0,13.35,13.35,13.31,13.31,13600.0
2013-04-11 13:20:00,13.32,13.32,13.31,13.32,2100.0,13.32,13.32,13.31,13.32,2100.0
2013-04-11 13:25:00,13.32,13.32,13.31,13.32,1000.0,13.32,13.32,13.31,13.32,1000.0
2013-04-11 13:30:00,13.31,13.33,13.3,13.32,30700.0,13.31,13.33,13.3,13.32,30700.0
2013-04-11 13:35:00,13.33,13.34,13.32,13.34,19800.0,13.33,13.34,13.32,13.34,19800.0
2013-04-11 13:40:00,13.34,13.34,13.33,13.33,10400.0,13.34,13.34,13.33,13.33,10400.0
2013-04-11 13:45:00,13.32,13.33,13.32,13.32,9000.0,13.32,13.33,13.32,13.32,9000.0
2013-04-11 13:50:00,13.33,13.33,13.33,13.33,700.0,13.33,13.33,13.33,13.33,700.0
2013-04-11 13:55:00,13.33,13.33,13.32,13.33,3000.0,13.33,13.33,13.32,13.33,3000.0
2013-04-11 14:00:00,13.33,13.33,13.3,13.31,16700.0,13.33,13.33,13.3,13.31,16700.0
2013-04-11 14:05:00,13.31,13.32,13.3,13.32,18000.0,13.31,13.32,13.3,13.32,18000.0
2013-04-11 14:10:00,13.32,13.32,13.31,13.32,7600.0,13.32,13.32,13.31,13.32,7600.0
2013-04-11 14:15:00,13.31,13.32,13.31,13.32,9200.0,13.31,13.32,13.31,13.32,9200.0
2013-04-11 14:20:00,13.32,13.34,13.32,13.34,19700.0,13.32,13.34,13.32,13.34,19700.0
2013-04-11 14:25:00,13.34,13.35,13.33,13.35,13200.0,13.34,13.35,13.33,13.35,13200.0
2013-04-11 14:30:00,13.35,13.38,13.34,13.37,74500.0,13.35,13.38,13.34,13.37,74500.0
2013-04-11 14:35:00,13.37,13.38,13.37,13.38,26400.0,13.37,13.38,13.37,13.38,26400.0
2013-04-11 14:40:00,13.38,13.38,13.37,13.38,11300.0,13.38,13.38,13.37,13.38,11300.0
2013-04-11 14:45:00,13.38,13.38,13.36,13.36,28300.0,13.38,13.38,13.36,13.36,28300.0
2013-04-11 14:50:00,13.36,13.37,13.35,13.36,29400.0,13.36,13.37,13.35,13.36,29400.0
2013-04-11 14:55:00,13.35,13.37,13.35,13.37,32700.0,13.35,13.37,13.35,13.37,32700.0
2013-04-11 15:00:00,13.36,13.38,13.35,13.38,55300.0,13.36,13.38,13.35,13.38,55300.0
2013-04-11 15:05:00,13.38,13.41,13.37,13.39,60900.0,13.38,13.41,13.37,13.39,60900.0
2013-04-11 15:10:00,13.39,13.41,13.38,13.4,20700.0,13.39,13.41,13.38,13.4,20700.0
2013-04-11 15:15:00,13.4,13.41,13.38,13.38,34300.0,13.4,13.41,13.38,13.38,34300.0
2013-04-11 15:20:00,13.39,13.39,13.36,13.37,41900.0,13.39,13.39,13.36,13.37,41900.0
2013-04-11 15:25:00,13.37,13.37,13.34,13.35,30500.0,13.37,13.37,13.34,13.35,30500.0
2013-04-11 15:30:00,13.34,13.37,13.34,13.37,45100.0,13.34,13.37,13.34,13.37,45100.0
2013-04-11 15:35:00,13.36,13.37,13.33,13.33,67100.0,13.36,13.37,13.33,13.33,67100.0
2013-04-11 15:40:00,13.33,13.33,13.3,13.32,61500.0,13.33,13.33,13.3,13.32,61500.0
2013-04-11 15:45:00,13.32,13.33,13.32,13.33,51300.0,13.32,13.33,13.32,13.33,51300.0
2013-04-11 15:50:00,13.33,13.33,13.3,13.32,84900.0,13.33,13.33,13.3,13.32,84900.0
2013-04-11 15:55:00,13.32,13.33,13.31,13.33,101700.0,13.32,13.33,13.31,13.33,101700.0
2013-04-12 09:30:00,13.33,13.36,13.31,13.34,54700.0,13.33,13.36,13.31,13.34,54700.0
2013-04-12 09:35:00,13.33,13.39,13.32,13.39,12200.0,13.33,13.39,13.32,13.39,12200.0
2013-04-12 09:40:00,13.39,13.4,13.36,13.36,17700.0,13.39,13.4,13.36,13.36,17700.0
2013-04-12 09:45:00,13.36,13.37,13.35,13.36,12600.0,13.36,13.37,13.35,13.36,12600.0
2013-04-12 09:50:00,13.35,13.36,13.33,13.33,10200.0,13.35,13.36,13.33,13.33,10200.0
2013-04-12 09:55:00,13.33,13.34,13.31,13.33,9800.0,13.33,13.34,13.31,13.33,9800.0
2013-04-12 10:00:00,13.31,13.32,13.3,13.32,11100.0,13.31,13.32,13.3,13.32,11100.0
2013-04-12 10:05:00,13.32,13.32,13.29,13.3,15700.0,13.32,13.32,13.29,13.3,15700.0
2013-04-12 10:10:00,13.3,13.31,13.29,13.29,16400.0,13.3,13.31,13.29,13.29,16400.0
2013-04-12 10:15:00,13.29,13.29,13.25,13.25,35200.0,13.29,13.29,13.25,13.25,35200.0
2013-04-12 10:20:00,13.25,13.27,13.24,13.25,33500.0,13.25,13.27,13.24,13.25,33500.0
2013-04-12 10:25:00,13.25,13.27,13.24,13.27,7600.0,13.25,13.27,13.24,13.27,7600.0
2013-04-12 10:30:00,13.27,13.27,13.25,13.27,17500.0,13.27,13.27,13.25,13.27,17500.0
2013-04-12 10:35:00,13.27,13.28,13.27,13.28,9200.0,13.27,13.28,13.27,13.28,9200.0
2013-04-12 10:40:00,13.28,13.29,13.26,13.26,30800.0,13.28,13.29,13.26,13.26,30800.0
2013-04-12 10:45:00,13.26,13.26,13.21,13.21,39300.0,13.26,13.26,13.21,13.21,39300.0
2013-04-12 10:50:00,13.22,13.25,13.22,13.24,22500.0,13.22,13.25,13.22,13.24,22500.0
2013-04-12 10:55:00,13.23,13.25,13.22,13.24,9400.0,13.23,13.25,13.22,13.24,9400.0
2013-04-12 11:00:00,13.23,13.25,13.23,13.25,6200.0,13.23,13.25,13.23,13.25,6200.0
2013-04-12 11:05:00,13.25,13.25,13.21,13.21,11400.0,13.25,13.25,13.21,13.21,11400.0
2013-04-12 11:10:00,13.21,13.22,13.2,13.22,4300.0,13.21,13.22,13.2,13.22,4300.0
2013-04-12 11:15:00,13.22,13.24,13.21,13.24,7000.0,13.22,13.24,13.21,13.24,7000.0
2013-04-12 11:20:00,13.24,13.24,13.23,13.24,1900.0,13.24,13.24,13.23,13.24,1900.0
2013-04-12 11:25:00,13.24,13.26,13.24,13.26,7700.0,13.24,13.26,13.24,13.26,7700.0
2013-04-12 11:30:00,13.26,13.29,13.26,13.29,6900.0,13.26,13.29,13.26,13.29,6900.0
2013-04-12 11:35:00,13.29,13.3,13.28,13.28,27100.0,13.29,13.3,13.28,13.28,27100.0
2013-04-12 11:40:00,13.28,13.28,13.26,13.26,5400.0,13.28,13.28,13.26,13.26,5400.0
2013-04-12 11:45:00,13.27,13.29,13.27,13.29,9300.0,13.27,13.29,13.27,13.29,9300.0
2013-04-12 11:50:00,13.29,13.31,13.29,13.31,6200.0,13.29,13.31,13.29,13.31,6200.0
2013-04-12 11:55:00,13.32,13.33,13.32,13.33,2100.0,13.32,13.33,13.32,13.33,2100.0
2013-04-12 12:00:00,13.33,13.33,13.31,13.31,7700.0,13.33,13.33,13.31,13.31,7700.0
2013-04-12 12:05:00,13.31,13.32,13.31,13.32,3900.0,13.31,13.32,13.31,13.32,3900.0
2013-04-12 12:10:00,13.32,13.32,13.3,13.31,6800.0,13.32,13.32,13.3,13.31,6800.0
2013-04-12 12:15:00,13.3,13.31,13.29,13.29,3800.0,13.3,13.31,13.29,13.29,3800.0
2013-04-12 12:20:00,13.3,13.3,13.27,13.28,11500.0,13.3,13.3,13.27,13.28,11500.0
2013-04-12 12:25:00,13.28,13.29,13.27,13.29,10800.0,13.28,13.29,13.27,13.29,10800.0
2013-04-12 12:30:00,13.29,13.3,13.28,13.3,10700.0,13.29,13.3,13.28,13.3,10700.0
2013-04-12 12:35:00,13.3,13.32,13.29,13.32,5300.0,13.3,13.32,13.29,13.32,5300.0
2013-04-12 12:40:00,13.32,13.33,13.32,13.33,2400.0,13.32,13.33,13.32,13.33,2400.0
2013-04-12 12:45:00,13.33,13.33,13.3,13.3,16600.0,13.33,13.33,13.3,13.3,16600.0
2013-04-12 12:50:00,13.3,13.31,13.3,13.31,6500.0,13.3,13.31,13.3,13.31,6500.0
2013-04-12 12:55:00,13.31,13.31,13.31,13.31,900.0,13.31,13.31,13.31,13.31,900.0
2013-04-12 13:00:00,13.31,13.34,13.31,13.34,8700.0,13.31,13.34,13.31,13.34,8700.0
2013-04-12 13:05:00,13.34,13.35,13.33,13.35,5200.0,13.34,13.35,13.33,13.35,5200.0
2013-04-12 13:10:00,13.35,13.35,13.35,13.35,1500.0,13.35,13.35,13.35,13.35,1500.0
2013-04-12 13:15:00,13.35,13.35,13.34,13.34,12400.0,13.35,13.35,13.34,13.34,12400.0
2013-04-12 13:20:00,13.34,13.35,13.33,13.34,18400.0,13.34,13.35,13.33,13.34,18400.0
2013-04-12 13:25:00,13.34,13.34,13.33,13.34,5100.0,13.34,13.34,13.33,13.34,5100.0
2013-04-12 13:30:00,13.34,13.34,13.33,13.33,8000.0,13.34,13.34,13.33,13.33,8000.0
2013-04-12 13:35:00,13.33,13.33,13.32,13.33,2900.0,13.33,13.33,13.32,13.33,2900.0
2013-04-12 13:40:00,13.33,13.33,13.32,13.33,1600.0,13.33,13.33,13.32,13.33,1600.0
2013-04-12 13:45:00,13.33,13.34,13.33,13.34,4400.0,13.33,13.34,13.33,13.34,4400.0
2013-04-12 13:50:00,13.34,13.34,13.32,13.33,12400.0,13.34,13.34,13.32,13.33,12400.0
2013-04-12 13:55:00,13.33,13.33,13.32,13.32,3700.0,13.33,13.33,13.32,13.32,3700.0
2013-04-12 14:00:00,13.33,13.35,13.32,13.33,23400.0,13.33,13.35,13.32,13.33,23400.0
2013-04-12 14:05:00,13.34,13.34,13.33,13.34,1600.0,13.34,13.34,13.33,13.34,1600.0
2013-04-12 14:10:00,13.34,13.34,13.33,13.34,3100.0,13.34,13.34,13.33,13.34,3100.0
2013-04-12 14:15:00,13.34,13.34,13.32,13.33,16500.0,13.34,13.34,13.32,13.33,16500.0
2013-04-12 14:20:00,13.33,13.33,13.32,13.33,1900.0,13.33,13.33,13.32,13.33,1900.0
2013-04-12 14:25:00,13.33,13.33,13.32,13.33,3200.0,13.33,13.33,13.32,13.33,3200.0
2013-04-12 14:30:00,13.33,13.33,13.32,13.32,13600.0,13.33,13.33,13.32,13.32,13600.0
2013-04-12 14:35:00,13.32,13.34,13.32,13.34,29600.0,13.32,13.34,13.32,13.34,29600.0
2013-04-12 14:40:00,13.34,13.34,13.33,13.34,9000.0,13.34,13.34,13.33,13.34,9000.0
2013-04-12 14:45:00,13.34,13.35,13.34,13.35,9400.0,13.34,13.35,13.34,13.35,9400.0
2013-04-12 14:50:00,13.35,13.35,13.34,13.34,5300.0,13.35,13.35,13.34,13.34,5300.0
2013-04-12 14:55:00,13.35,13.35,13.33,13.33,18400.0,13.35,13.35,13.33,13.33,18400.0
2013-04-12 15:00:00,13.33,13.34,13.32,13.33,39400.0,13.33,13.34,13.32,13.33,39400.0
2013-04-12 15:05:00,13.34,13.34,13.33,13.34,7400.0,13.34,13.34,13.33,13.34,7400.0
2013-04-12 15:10:00,13.34,13.36,13.33,13.36,17500.0,13.34,13.36,13.33,13.36,17500.0
2013-04-12 15:15:00,13.36,13.38,13.36,13.37,30900.0,13.36,13.38,13.36,13.37,30900.0
2013-04-12 15:20:00,13.37,13.38,13.36,13.38,8100.0,13.37,13.38,13.36,13.38,8100.0
2013-04-12 15:25:00,13.38,13.39,13.37,13.39,35700.0,13.38,13.39,13.37,13.39,35700.0
2013-04-12 15:30:00,13.39,13.39,13.38,13.38,4500.0,13.39,13.39,13.38,13.38,4500.0
2013-04-12 15:35:00,13.39,13.39,13.37,13.38,39800.0,13.39,13.39,13.37,13.38,39800.0
2013-04-12 15:40:00,13.38,13.39,13.37,13.39,31300.0,13.38,13.39,13.37,13.39,31300.0
2013-04-12 15:45:00,13.39,13.39,13.37,13.38,44400.0,13.39,13.39,13.37,13.38,44400.0
2013-04-12 15:50:00,13.37,13.38,13.35,13.35,54400.0,13.37,13.38,13.35,13.35,54400.0
2013-04-12 15:55:00,13.35,13.39,13.35,13.36,76400.0,13.35,13.39,13.35,13.36,76400.0
2013-04-15 09:30:00,13.33,13.33,13.27,13.3,19300.0,13.33,13.33,13.27,13.3,19300.0
2013-04-15 09:35:00,13.3,13.3,13.26,13.26,10600.0,13.3,13.3,13.26,13.26,10600.0
2013-04-15 09:40:00,13.26,13.27,13.24,13.25,9700.0,13.26,13.27,13.24,13.25,9700.0
2013-04-15 09:45:00,13.25,13.25,13.2,13.21,12900.0,13.25,13.25,13.2,13.21,12900.0
2013-04-15 09:50:00,13.21,13.22,13.21,13.21,7300.0,13.21,13.22,13.21,13.21,7300.0
2013-04-15 09:55:00,13.21,13.27,13.21,13.26,16000.0,13.21,13.27,13.21,13.26,16000.0
2013-04-15 10:00:00,13.26,13.27,13.22,13.22,83500.0,13.26,13.27,13.22,13.22,83500.0
2013-04-15 10:05:00,13.22,13.23,13.19,13.21,89400.0,13.22,13.23,13.19,13.21,89400.0
2013-04-15 10:10:00,13.22,13.23,13.19,13.23,40600.0,13.22,13.23,13.19,13.23,40600.0
2013-04-15 10:15:00,13.23,13.27,13.23,13.27,17700.0,13.23,13.27,13.23,13.27,17700.0
2013-04-15 10:20:00,13.27,13.27,13.22,13.22,7500.0,13.27,13.27,13.22,13.22,7500.0
2013-04-15 10:25:00,13.22,13.24,13.22,13.23,2000.0,13.22,13.24,13.22,13.23,2000.0
2013-04-15 10:30:00,13.23,13.25,13.22,13.24,7900.0,13.23,13.25,13.22,13.24,7900.0
2013-04-15 10:35:00,13.24,13.25,13.22,13.23,9000.0,13.24,13.25,13.22,13.23,9000.0
2013-04-15 10:40:00,13.23,13.27,13.22,13.27,10100.0,13.23,13.27,13.22,13.27,10100.0
2013-04-15 10:45:00,13.26,13.27,13.26,13.27,11000.0,13.26,13.27,13.26,13.27,11000.0
2013-04-15 10:50:00,13.28,13.28,13.22,13.22,29100.0,13.28,13.28,13.22,13.22,29100.0
2013-04-15 10:55:00,13.23,13.24,13.22,13.23,14700.0,13.23,13.24,13.22,13.23,14700.0
2013-04-15 11:00:00,13.23,13.24,13.21,13.21,35600.0,13.23,13.24,13.21,13.21,35600.0
2013-04-15 11:05:00,13.21,13.23,13.21,13.22,8900.0,13.21,13.23,13.21,13.22,8900.0
2013-04-15 11:10:00,13.23,13.24,13.21,13.24,17100.0,13.23,13.24,13.21,13.24,17100.0
2013-04-15 11:15:00,13.23,13.23,13.22,13.23,12400.0,13.23,13.23,13.22,13.23,12400.0
2013-04-15 11:20:00,13.23,13.24,13.22,13.24,14900.0,13.23,13.24,13.22,13.24,14900.0
2013-04-15 11:25:00,13.24,13.24,13.21,13.22,72600.0,13.24,13.24,13.21,13.22,72600.0
2013-04-15 11:30:00,13.21,13.22,13.19,13.22,30500.0,13.21,13.22,13.19,13.22,30500.0
2013-04-15 11:35:00,13.22,13.23,13.22,13.23,6200.0,13.22,13.23,13.22,13.23,6200.0
2013-04-15 11:40:00,13.22,13.24,13.22,13.23,11600.0,13.22,13.24,13.22,13.23,11600.0
2013-04-15 11:45:00,13.23,13.23,13.16,13.16,46800.0,13.23,13.23,13.16,13.16,46800.0
2013-04-15 11:50:00,13.16,13.16,13.1,13.11,27700.0,13.16,13.16,13.1,13.11,27700.0
2013-04-15 11:55:00,13.11,13.14,13.11,13.12,31200.0,13.11,13.14,13.11,13.12,31200.0
2013-04-15 12:00:00,13.12,13.13,13.11,13.11,21800.0,13.12,13.13,13.11,13.11,21800.0
2013-04-15 12:05:00,13.12,13.12,13.11,13.11,4200.0,13.12,13.12,13.11,13.11,4200.0
2013-04-15 12:10:00,13.12,13.13,13.11,13.13,10100.0,13.12,13.13,13.11,13.13,10100.0
2013-04-15 12:15:00,13.12,13.13,13.11,13.11,12300.0,13.12,13.13,13.11,13.11,12300.0
2013-04-15 12:20:00,13.11,13.12,13.09,13.09,34200.0,13.11,13.12,13.09,13.09,34200.0
2013-04-15 12:25:00,13.09,13.1,13.06,13.08,25000.0,13.09,13.1,13.06,13.08,25000.0
2013-04-15 12:30:00,13.07,13.09,13.04,13.07,40100.0,13.07,13.09,13.04,13.07,40100.0
2013-04-15 12:35:00,13.07,13.08,13.05,13.06,11800.0,13.07,13.08,13.05,13.06,11800.0
2013-04-15 12:40:00,13.07,13.07,13.06,13.07,2200.0,13.07,13.07,13.06,13.07,2200.0
2013-04-15 12:45:00,13.06,13.07,13.05,13.06,14300.0,13.06,13.07,13.05,13.06,14300.0
2013-04-15 12:50:00,13.06,13.07,13.06,13.06,16700.0,13.06,13.07,13.06,13.06,16700.0
2013-04-15 12:55:00,13.06,13.1,13.06,13.09,29000.0,13.06,13.1,13.06,13.09,29000.0
2013-04-15 13:00:00,13.1,13.1,13.08,13.08,3600.0,13.1,13.1,13.08,13.08,3600.0
2013-04-15 13:05:00,13.08,13.09,13.07,13.09,9900.0,13.08,13.09,13.07,13.09,9900.0
2013-04-15 13:10:00,13.09,13.1,13.09,13.1,700.0,13.09,13.1,13.09,13.1,700.0
2013-04-15 13:15:00,13.09,13.1,13.08,13.08,8300.0,13.09,13.1,13.08,13.08,8300.0
2013-04-15 13:20:00,13.08,13.09,13.07,13.08,21100.0,13.08,13.09,13.07,13.08,21100.0
2013-04-15 13:25:00,13.08,13.09,13.07,13.09,9600.0,13.08,13.09,13.07,13.09,9600.0
2013-04-15 13:30:00,13.09,13.09,13.08,13.09,11700.0,13.09,13.09,13.08,13.09,11700.0
2013-04-15 13:35:00,13.09,13.09,13.08,13.09,4200.0,13.09,13.09,13.08,13.09,4200.0
2013-04-15 13:40:00,13.08,13.09,13.08,13.08,15700.0,13.08,13.09,13.08,13.08,15700.0
2013-04-15 13:45:00,13.08,13.09,13.08,13.09,3400.0,13.08,13.09,13.08,13.09,3400.0
2013-04-15 13:50:00,13.08,13.09,13.06,13.07,28300.0,13.08,13.09,13.06,13.07,28300.0
2013-04-15 13:55:00,13.07,13.07,13.06,13.07,8500.0,13.07,13.07,13.06,13.07,8500.0
2013-04-15 14:00:00,13.06,13.07,13.06,13.07,31600.0,13.06,13.07,13.06,13.07,31600.0
2013-04-15 14:05:00,13.07,13.07,13.04,13.06,32600.0,13.07,13.07,13.04,13.06,32600.0
2013-04-15 14:10:00,13.05,13.06,13.05,13.05,1600.0,13.05,13.06,13.05,13.05,1600.0
2013-04-15 14:15:00,13.05,13.06,13.05,13.06,24000.0,13.05,13.06,13.05,13.06,24000.0
2013-04-15 14:20:00,13.06,13.07,13.05,13.06,38100.0,13.06,13.07,13.05,13.06,38100.0
2013-04-15 14:25:00,13.05,13.06,13.04,13.06,10900.0,13.05,13.06,13.04,13.06,10900.0
2013-04-15 14:30:00,13.06,13.07,13.06,13.06,13500.0,13.06,13.07,13.06,13.06,13500.0
2013-04-15 14:35:00,13.06,13.08,13.05,13.07,16400.0,13.06,13.08,13.05,13.07,16400.0
2013-04-15 14:40:00,13.07,13.09,13.07,13.09,7800.0,13.07,13.09,13.07,13.09,7800.0
2013-04-15 14:45:00,13.09,13.13,13.09,13.13,39700.0,13.09,13.13,13.09,13.13,39700.0
2013-04-15 14:50:00,13.13,13.13,13.1,13.11,24500.0,13.13,13.13,13.1,13.11,24500.0
2013-04-15 14:55:00,13.11,13.11,13.06,13.06,53500.0,13.11,13.11,13.06,13.06,53500.0
2013-04-15 15:00:00,13.06,13.06,13.03,13.05,34500.0,13.06,13.06,13.03,13.05,34500.0
2013-04-15 15:05:00,13.04,13.05,13.01,13.03,41100.0,13.04,13.05,13.01,13.03,41100.0
2013-04-15 15:10:00,13.02,13.04,13.01,13.03,25000.0,13.02,13.04,13.01,13.03,25000.0
2013-04-15 15:15:00,13.03,13.08,13.03,13.06,53400.0,13.03,13.08,13.03,13.06,53400.0
2013-04-15 15:20:00,13.06,13.08,13.05,13.06,26700.0,13.06,13.08,13.05,13.06,26700.0
2013-04-15 15:25:00,13.06,13.07,13.03,13.04,26600.0,13.06,13.07,13.03,13.04,26600.0
2013-04-15 15:30:00,13.03,13.04,13.02,13.03,36000.0,13.03,13.04,13.02,13.03,36000.0
2013-04-15 15:35:00,13.02,13.03,13.01,13.01,18900.0,13.02,13.03,13.01,13.01,18900.0
2013-04-15 15:40:00,13.02,13.05,13.01,13.04,29700.0,13.02,13.05,13.01,13.04,29700.0
2013-04-15 15:45:00,13.05,13.09,13.04,13.07,129100.0,13.05,13.09,13.04,13.07,129100.0
2013-04-15 15:50:00,13.07,13.11,13.07,13.1,102500.0,13.07,13.11,13.07,13.1,102500.0
2013-04-15 15:55:00,13.11,13.12,13.09,13.1,181800.0,13.11,13.12,13.09,13.1,181800.0
2013-04-16 09:30:00,13.18,13.21,13.17,13.18,40400.0,13.18,13.21,13.17,13.18,40400.0
2013-04-16 09:35:00,13.17,13.18,13.16,13.17,44000.0,13.17,13.18,13.16,13.17,44000.0
2013-04-16 09:40:00,13.16,13.17,13.15,13.16,81500.0,13.16,13.17,13.15,13.16,81500.0
2013-04-16 09:45:00,13.16,13.17,13.15,13.17,59200.0,13.16,13.17,13.15,13.17,59200.0
2013-04-16 09:50:00,13.16,13.17,13.16,13.17,32800.0,13.16,13.17,13.16,13.17,32800.0
2013-04-16 09:55:00,13.17,13.17,13.15,13.17,43900.0,13.17,13.17,13.15,13.17,43900.0
2013-04-16 10:00:00,13.17,13.17,13.16,13.16,59100.0,13.17,13.17,13.16,13.16,59100.0
2013-04-16 10:05:00,13.17,13.17,13.16,13.17,38600.0,13.17,13.17,13.16,13.17,38600.0
2013-04-16 10:10:00,13.17,13.17,13.16,13.16,16500.0,13.17,13.17,13.16,13.16,16500.0
2013-04-16 10:15:00,13.16,13.17,13.15,13.16,23900.0,13.16,13.17,13.15,13.16,23900.0
2013-04-16 10:20:00,13.15,13.17,13.15,13.17,21800.0,13.15,13.17,13.15,13.17,21800.0
2013-04-16 10:25:00,13.17,13.17,13.16,13.17,73400.0,13.17,13.17,13.16,13.17,73400.0
2013-04-16 10:30:00,13.17,13.17,13.13,13.14,47500.0,13.17,13.17,13.13,13.14,47500.0
2013-04-16 10:35:00,13.14,13.14,13.09,13.09,41200.0,13.14,13.14,13.09,13.09,41200.0
2013-04-16 10:40:00,13.08,13.09,13.03,13.03,82700.0,13.08,13.09,13.03,13.03,82700.0
2013-04-16 10:45:00,13.03,13.05,13.03,13.04,27500.0,13.03,13.05,13.03,13.04,27500.0
2013-04-16 10:50:00,13.05,13.05,13.03,13.04,51300.0,13.05,13.05,13.03,13.04,51300.0
2013-04-16 10:55:00,13.05,13.09,13.04,13.09,231300.0,13.05,13.09,13.04,13.09,231300.0
2013-04-16 11:00:00,13.09,13.14,13.09,13.13,23800.0,13.09,13.14,13.09,13.13,23800.0
2013-04-16 11:05:00,13.13,13.13,13.09,13.1,20800.0,13.13,13.13,13.09,13.1,20800.0
2013-04-16 11:10:00,13.1,13.1,13.07,13.08,127600.0,13.1,13.1,13.07,13.08,127600.0
2013-04-16 11:15:00,13.08,13.09,13.07,13.09,37400.0,13.08,13.09,13.07,13.09,37400.0
2013-04-16 11:20:00,13.09,13.09,13.04,13.04,60400.0,13.09,13.09,13.04,13.04,60400.0
2013-04-16 11:25:00,13.03,13.04,13.01,13.04,33700.0,13.03,13.04,13.01,13.04,33700.0
2013-04-16 11:30:00,13.05,13.05,13.04,13.04,22000.0,13.05,13.05,13.04,13.04,22000.0
2013-04-16 11:35:00,13.05,13.05,13.04,13.04,6600.0,13.05,13.05,13.04,13.04,6600.0
2013-04-16 11:40:00,13.04,13.05,13.04,13.04,33700.0,13.04,13.05,13.04,13.04,33700.0
2013-04-16 11:45:00,13.04,13.05,13.04,13.05,28900.0,13.04,13.05,13.04,13.05,28900.0
2013-04-16 11:50:00,13.05,13.13,13.05,13.13,43800.0,13.05,13.13,13.05,13.13,43800.0
2013-04-16 11:55:00,13.13,13.14,13.09,13.09,42700.0,13.13,13.14,13.09,13.09,42700.0
2013-04-16 12:00:00,13.1,13.1,13.08,13.08,18200.0,13.1,13.1,13.08,13.08,18200.0
2013-04-16 12:05:00,13.08,13.09,13.08,13.08,16400.0,13.08,13.09,13.08,13.08,16400.0
2013-04-16 12:10:00,13.09,13.1,13.08,13.09,79000.0,13.09,13.1,13.08,13.09,79000.0
2013-04-16 12:15:00,13.09,13.09,13.08,13.09,1400.0,13.09,13.09,13.08,13.09,1400.0
2013-04-16 12:20:00,13.09,13.09,13.08,13.08,10400.0,13.09,13.09,13.08,13.08,10400.0
2013-04-16 12:25:00,13.08,13.09,13.08,13.08,34800.0,13.08,13.09,13.08,13.08,34800.0
2013-04-16 12:30:00,13.08,13.09,13.07,13.07,75000.0,13.08,13.09,13.07,13.07,75000.0
2013-04-16 12:35:00,13.07,13.08,13.07,13.07,5200.0,13.07,13.08,13.07,13.07,5200.0
2013-04-16 12:40:00,13.08,13.08,13.07,13.08,4600.0,13.08,13.08,13.07,13.08,4600.0
2013-04-16 12:45:00,13.08,13.09,13.07,13.09,25300.0,13.08,13.09,13.07,13.09,25300.0
2013-04-16 12:50:00,13.09,13.09,13.08,13.09,24500.0,13.09,13.09,13.08,13.09,24500.0
2013-04-16 12:55:00,13.09,13.1,13.08,13.09,41000.0,13.09,13.1,13.08,13.09,41000.0
2013-04-16 13:00:00,13.09,13.09,13.07,13.08,17300.0,13.09,13.09,13.07,13.08,17300.0
2013-04-16 13:05:00,13.08,13.09,13.07,13.09,23400.0,13.08,13.09,13.07,13.09,23400.0
2013-04-16 13:10:00,13.09,13.09,13.07,13.08,19000.0,13.09,13.09,13.07,13.08,19000.0
2013-04-16 13:15:00,13.08,13.09,13.06,13.07,40000.0,13.08,13.09,13.06,13.07,40000.0
2013-04-16 13:20:00,13.08,13.08,13.07,13.08,4100.0,13.08,13.08,13.07,13.08,4100.0
2013-04-16 13:25:00,13.08,13.08,13.06,13.06,30500.0,13.08,13.08,13.06,13.06,30500.0
2013-04-16 13:30:00,13.06,13.08,13.06,13.06,27400.0,13.06,13.08,13.06,13.06,27400.0
2013-04-16 13:35:00,13.07,13.07,13.06,13.06,15100.0,13.07,13.07,13.06,13.06,15100.0
2013-04-16 13:40:00,13.07,13.07,13.06,13.06,23900.0,13.07,13.07,13.06,13.06,23900.0
2013-04-16 13:45:00,13.06,13.07,13.05,13.06,13600.0,13.06,13.07,13.05,13.06,13600.0
2013-04-16 13:50:00,13.05,13.06,13.05,13.05,18100.0,13.05,13.06,13.05,13.05,18100.0
2013-04-16 13:55:00,13.05,13.06,13.05,13.06,5900.0,13.05,13.06,13.05,13.06,5900.0
2013-04-16 14:00:00,13.05,13.06,13.04,13.04,22100.0,13.05,13.06,13.04,13.04,22100.0
2013-04-16 14:05:00,13.04,13.05,13.03,13.03,18400.0,13.04,13.05,13.03,13.03,18400.0
2013-04-16 14:10:00,13.03,13.04,13.03,13.03,17900.0,13.03,13.04,13.03,13.03,17900.0
2013-04-16 14:15:00,13.03,13.03,13.02,13.02,13100.0,13.03,13.03,13.02,13.02,13100.0
2013-04-16 14:20:00,13.02,13.03,13.0,13.02,51800.0,13.02,13.03,13.0,13.02,51800.0
2013-04-16 14:25:00,13.02,13.03,13.02,13.03,18000.0,13.02,13.03,13.02,13.03,18000.0
2013-04-16 14:30:00,13.03,13.03,13.02,13.02,11000.0,13.03,13.03,13.02,13.02,11000.0
2013-04-16 14:35:00,13.02,13.03,13.02,13.03,20900.0,13.02,13.03,13.02,13.03,20900.0
2013-04-16 14:40:00,13.02,13.04,13.02,13.03,58700.0,13.02,13.04,13.02,13.03,58700.0
2013-04-16 14:45:00,13.02,13.03,13.02,13.02,19300.0,13.02,13.03,13.02,13.02,19300.0
2013-04-16 14:50:00,13.02,13.03,13.0,13.01,45000.0,13.02,13.03,13.0,13.01,45000.0
2013-04-16 14:55:00,13.0,13.02,13.0,13.01,44500.0,13.0,13.02,13.0,13.01,44500.0
2013-04-16 15:00:00,13.01,13.01,13.0,13.01,32400.0,13.01,13.01,13.0,13.01,32400.0
2013-04-16 15:05:00,13.01,13.01,13.0,13.0,25500.0,13.01,13.01,13.0,13.0,25500.0
2013-04-16 15:10:00,13.01,13.01,12.98,12.99,72000.0,13.01,13.01,12.98,12.99,72000.0
2013-04-16 15:15:00,12.99,13.0,12.99,12.99,65500.0,12.99,13.0,12.99,12.99,65500.0
2013-04-16 15:20:00,13.0,13.01,12.99,13.0,75300.0,13.0,13.01,12.99,13.0,75300.0
2013-04-16 15:25:00,13.0,13.01,13.0,13.01,43300.0,13.0,13.01,13.0,13.01,43300.0
2013-04-16 15:30:00,13.0,13.04,13.0,13.02,94900.0,13.0,13.04,13.0,13.02,94900.0
2013-04-16 15:35:00,13.03,13.03,13.01,13.02,38500.0,13.03,13.03,13.01,13.02,38500.0
2013-04-16 15:40:00,13.01,13.02,12.99,12.99,107000.0,13.01,13.02,12.99,12.99,107000.0
2013-04-16 15:45:00,13.0,13.0,12.99,13.0,73800.0,13.0,13.0,12.99,13.0,73800.0
2013-04-16 15:50:00,13.0,13.01,12.99,13.0,152400.0,13.0,13.01,12.99,13.0,152400.0
2013-04-16 15:55:00,12.99,13.0,12.96,12.99,320900.0,12.99,13.0,12.96,12.99,320900.0
2013-04-17 09:30:00,12.96,12.96,12.88,12.92,72500.0,12.96,12.96,12.88,12.92,72500.0
2013-04-17 09:35:00,12.92,12.93,12.85,12.86,39300.0,12.92,12.93,12.85,12.86,39300.0
2013-04-17 09:40:00,12.85,12.85,12.81,12.84,56300.0,12.85,12.85,12.81,12.84,56300.0
2013-04-17 09:45:00,12.84,12.9,12.84,12.89,50700.0,12.84,12.9,12.84,12.89,50700.0
2013-04-17 09:50:00,12.88,12.9,12.87,12.88,31800.0,12.88,12.9,12.87,12.88,31800.0
2013-04-17 09:55:00,12.9,12.92,12.88,12.91,42500.0,12.9,12.92,12.88,12.91,42500.0
2013-04-17 10:00:00,12.9,12.91,12.86,12.87,44200.0,12.9,12.91,12.86,12.87,44200.0
2013-04-17 10:05:00,12.87,12.89,12.85,12.87,42300.0,12.87,12.89,12.85,12.87,42300.0
2013-04-17 10:10:00,12.86,12.88,12.8,12.8,49200.0,12.86,12.88,12.8,12.8,49200.0
2013-04-17 10:15:00,12.8,12.82,12.75,12.75,104000.0,12.8,12.82,12.75,12.75,104000.0
2013-04-17 10:20:00,12.76,12.8,12.71,12.79,107800.0,12.76,12.8,12.71,12.79,107800.0
2013-04-17 10:25:00,12.79,12.83,12.79,12.81,55900.0,12.79,12.83,12.79,12.81,55900.0
2013-04-17 10:30:00,12.81,12.85,12.81,12.84,23400.0,12.81,12.85,12.81,12.84,23400.0
2013-04-17 10:35:00,12.83,12.84,12.77,12.77,43100.0,12.83,12.84,12.77,12.77,43100.0
2013-04-17 10:40:00,12.78,12.81,12.76,12.77,36400.0,12.78,12.81,12.76,12.77,36400.0
2013-04-17 10:45:00,12.78,12.8,12.76,12.77,121400.0,12.78,12.8,12.76,12.77,121400.0
2013-04-17 10:50:00,12.77,12.78,12.75,12.78,67400.0,12.77,12.78,12.75,12.78,67400.0
2013-04-17 10:55:00,12.79,12.79,12.7,12.72,187600.0,12.79,12.79,12.7,12.72,187600.0
2013-04-17 11:00:00,12.72,12.76,12.72,12.75,108700.0,12.72,12.76,12.72,12.75,108700.0
2013-04-17 11:05:00,12.75,12.76,12.74,12.74,92600.0,12.75,12.76,12.74,12.74,92600.0
2013-04-17 11:10:00,12.75,12.76,12.72,12.75,105800.0,12.75,12.76,12.72,12.75,105800.0
2013-04-17 11:15:00,12.75,12.75,12.74,12.75,10200.0,12.75,12.75,12.74,12.75,10200.0
2013-04-17 11:20:00,12.75,12.76,12.73,12.73,55300.0,12.75,12.76,12.73,12.73,55300.0
2013-04-17 11:25:00,12.73,12.74,12.69,12.7,65800.0,12.73,12.74,12.69,12.7,65800.0
2013-04-17 11:30:00,12.69,12.7,12.68,12.69,30000.0,12.69,12.7,12.68,12.69,30000.0
2013-04-17 11:35:00,12.68,12.75,12.68,12.75,74600.0,12.68,12.75,12.68,12.75,74600.0
2013-04-17 11:40:00,12.76,12.78,12.75,12.75,39900.0,12.76,12.78,12.75,12.75,39900.0
2013-04-17 11:45:00,12.75,12.75,12.73,12.74,19300.0,12.75,12.75,12.73,12.74,19300.0
2013-04-17 11:50:00,12.75,12.77,12.74,12.77,24400.0,12.75,12.77,12.74,12.77,24400.0
2013-04-17 11:55:00,12.77,12.78,12.77,12.78,20500.0,12.77,12.78,12.77,12.78,20500.0
2013-04-17 12:00:00,12.78,12.79,12.77,12.78,57300.0,12.78,12.79,12.77,12.78,57300.0
2013-04-17 12:05:00,12.78,12.78,12.76,12.76,47200.0,12.78,12.78,12.76,12.76,47200.0
2013-04-17 12:10:00,12.76,12.77,12.74,12.76,29300.0,12.76,12.77,12.74,12.76,29300.0
2013-04-17 12:15:00,12.76,12.76,12.75,12.75,10300.0,12.76,12.76,12.75,12.75,10300.0
2013-04-17 12:20:00,12.75,12.77,12.74,12.76,28400.0,12.75,12.77,12.74,12.76,28400.0
2013-04-17 12:25:00,12.76,12.77,12.73,12.75,48800.0,12.76,12.77,12.73,12.75,48800.0
2013-04-17 12:30:00,12.75,12.76,12.75,12.75,81200.0,12.75,12.76,12.75,12.75,81200.0
2013-04-17 12:35:00,12.76,12.76,12.75,12.75,13600.0,12.76,12.76,12.75,12.75,13600.0
2013-04-17 12:40:00,12.75,12.76,12.71,12.71,82700.0,12.75,12.76,12.71,12.71,82700.0
2013-04-17 12:45:00,12.72,12.73,12.69,12.69,46000.0,12.72,12.73,12.69,12.69,46000.0
2013-04-17 12:50:00,12.69,12.74,12.67,12.74,53600.0,12.69,12.74,12.67,12.74,53600.0
2013-04-17 12:55:00,12.74,12.76,12.73,12.75,5200.0,12.74,12.76,12.73,12.75,5200.0
2013-04-17 13:00:00,12.76,12.78,12.74,12.78,16300.0,12.76,12.78,12.74,12.78,16300.0
2013-04-17 13:05:00,12.78,12.78,12.76,12.77,13800.0,12.78,12.78,12.76,12.77,13800.0
2013-04-17 13:10:00,12.78,12.78,12.76,12.76,8900.0,12.78,12.78,12.76,12.76,8900.0
2013-04-17 13:15:00,12.77,12.77,12.75,12.75,17400.0,12.77,12.77,12.75,12.75,17400.0
2013-04-17 13:20:00,12.74,12.75,12.74,12.74,4300.0,12.74,12.75,12.74,12.74,4300.0
2013-04-17 13:25:00,12.74,12.75,12.7,12.7,30600.0,12.74,12.75,12.7,12.7,30600.0
2013-04-17 13:30:00,12.7,12.72,12.69,12.71,66200.0,12.7,12.72,12.69,12.71,66200.0
2013-04-17 13:35:00,12.71,12.72,12.7,12.72,45700.0,12.71,12.72,12.7,12.72,45700.0
2013-04-17 13:40:00,12.71,12.71,12.7,12.71,18900.0,12.71,12.71,12.7,12.71,18900.0
2013-04-17 13:45:00,12.71,12.71,12.69,12.7,46300.0,12.71,12.71,12.69,12.7,46300.0
2013-04-17 13:50:00,12.7,12.71,12.68,12.69,14200.0,12.7,12.71,12.68,12.69,14200.0
2013-04-17 13:55:00,12.68,12.69,12.67,12.67,23200.0,12.68,12.69,12.67,12.67,23200.0
2013-04-17 14:00:00,12.67,12.68,12.66,12.66,12800.0,12.67,12.68,12.66,12.66,12800.0
2013-04-17 14:05:00,12.66,12.69,12.66,12.69,45800.0,12.66,12.69,12.66,12.69,45800.0
2013-04-17 14:10:00,12.68,12.7,12.68,12.68,34200.0,12.68,12.7,12.68,12.68,34200.0
2013-04-17 14:15:00,12.68,12.69,12.65,12.65,25100.0,12.68,12.69,12.65,12.65,25100.0
2013-04-17 14:20:00,12.65,12.68,12.65,12.68,20000.0,12.65,12.68,12.65,12.68,20000.0
2013-04-17 14:25:00,12.67,12.7,12.66,12.68,74600.0,12.67,12.7,12.66,12.68,74600.0
2013-04-17 14:30:00,12.68,12.7,12.68,12.7,33600.0,12.68,12.7,12.68,12.7,33600.0
2013-04-17 14:35:00,12.7,12.7,12.69,12.7,51800.0,12.7,12.7,12.69,12.7,51800.0
2013-04-17 14:40:00,12.7,12.7,12.68,12.68,28600.0,12.7,12.7,12.68,12.68,28600.0
2013-04-17 14:45:00,12.67,12.68,12.66,12.67,50000.0,12.67,12.68,12.66,12.67,50000.0
2013-04-17 14:50:00,12.67,12.67,12.66,12.66,4600.0,12.67,12.67,12.66,12.66,4600.0
2013-04-17 14:55:00,12.66,12.72,12.66,12.71,40600.0,12.66,12.72,12.66,12.71,40600.0
2013-04-17 15:00:00,12.71,12.72,12.7,12.7,34900.0,12.71,12.72,12.7,12.7,34900.0
2013-04-17 15:05:00,12.7,12.71,12.67,12.69,42700.0,12.7,12.71,12.67,12.69,42700.0
2013-04-17 15:10:00,12.69,12.7,12.69,12.69,12400.0,12.69,12.7,12.69,12.69,12400.0
2013-04-17 15:15:00,12.7,12.71,12.69,12.69,131700.0,12.7,12.71,12.69,12.69,131700.0
2013-04-17 15:20:00,12.69,12.69,12.67,12.68,43100.0,12.69,12.69,12.67,12.68,43100.0
2013-04-17 15:25:00,12.68,12.68,12.64,12.66,83100.0,12.68,12.68,12.64,12.66,83100.0
2013-04-17 15:30:00,12.67,12.67,12.65,12.65,36200.0,12.67,12.67,12.65,12.65,36200.0
2013-04-17 15:35:00,12.65,12.65,12.59,12.62,84800.0,12.65,12.65,12.59,12.62,84800.0
2013-04-17 15:40:00,12.63,12.65,12.62,12.65,47100.0,12.63,12.65,12.62,12.65,47100.0
2013-04-17 15:45:00,12.64,12.65,12.64,12.64,58400.0,12.64,12.65,12.64,12.64,58400.0
2013-04-17 15:50:00,12.65,12.68,12.64,12.67,99500.0,12.65,12.68,12.64,12.67,99500.0
2013-04-17 15:55:00,12.67,12.68,12.64,12.66,165500.0,12.67,12.68,12.64,12.66,165500.0
2013-04-18 09:30:00,12.7,12.7,12.64,12.67,17500.0,12.7,12.7,12.64,12.67,17500.0
2013-04-18 09:35:00,12.64,12.66,12.6,12.61,43100.0,12.64,12.66,12.6,12.61,43100.0
2013-04-18 09:40:00,12.6,12.66,12.6,12.65,24600.0,12.6,12.66,12.6,12.65,24600.0
2013-04-18 09:45:00,12.65,12.7,12.65,12.66,21800.0,12.65,12.7,12.65,12.66,21800.0
2013-04-18 09:50:00,12.66,12.66,12.62,12.62,27900.0,12.66,12.66,12.62,12.62,27900.0
2013-04-18 09:55:00,12.62,12.63,12.6,12.61,11600.0,12.62,12.63,12.6,12.61,11600.0
2013-04-18 10:00:00,12.61,12.61,12.52,12.54,36400.0,12.61,12.61,12.52,12.54,36400.0
2013-04-18 10:05:00,12.54,12.59,12.54,12.55,26500.0,12.54,12.59,12.54,12.55,26500.0
2013-04-18 10:10:00,12.55,12.61,12.55,12.61,17600.0,12.55,12.61,12.55,12.61,17600.0
2013-04-18 10:15:00,12.61,12.61,12.59,12.6,36700.0,12.61,12.61,12.59,12.6,36700.0
2013-04-18 10:20:00,12.59,12.62,12.59,12.61,28000.0,12.59,12.62,12.59,12.61,28000.0
2013-04-18 10:25:00,12.61,12.65,12.59,12.64,38400.0,12.61,12.65,12.59,12.64,38400.0
2013-04-18 10:30:00,12.65,12.68,12.65,12.67,34300.0,12.65,12.68,12.65,12.67,34300.0
2013-04-18 10:35:00,12.67,12.68,12.66,12.67,31700.0,12.67,12.68,12.66,12.67,31700.0
2013-04-18 10:40:00,12.67,12.67,12.64,12.65,8100.0,12.67,12.67,12.64,12.65,8100.0
2013-04-18 10:45:00,12.65,12.67,12.64,12.67,39800.0,12.65,12.67,12.64,12.67,39800.0
2013-04-18 10:50:00,12.67,12.68,12.66,12.68,22500.0,12.67,12.68,12.66,12.68,22500.0
2013-04-18 10:55:00,12.69,12.7,12.66,12.68,21900.0,12.69,12.7,12.66,12.68,21900.0
2013-04-18 11:00:00,12.68,12.68,12.63,12.64,14400.0,12.68,12.68,12.63,12.64,14400.0
2013-04-18 11:05:00,12.63,12.63,12.6,12.62,14600.0,12.63,12.63,12.6,12.62,14600.0
2013-04-18 11:10:00,12.62,12.63,12.61,12.63,51000.0,12.62,12.63,12.61,12.63,51000.0
2013-04-18 11:15:00,12.62,12.63,12.59,12.59,34600.0,12.62,12.63,12.59,12.59,34600.0
2013-04-18 11:20:00,12.59,12.62,12.59,12.59,33900.0,12.59,12.62,12.59,12.59,33900.0
2013-04-18 11:25:00,12.59,12.6,12.58,12.6,110700.0,12.59,12.6,12.58,12.6,110700.0
2013-04-18 11:30:00,12.59,12.6,12.57,12.58,35300.0,12.59,12.6,12.57,12.58,35300.0
2013-04-18 11:35:00,12.58,12.59,12.56,12.58,30300.0,12.58,12.59,12.56,12.58,30300.0
2013-04-18 11:40:00,12.58,12.58,12.52,12.52,20400.0,12.58,12.58,12.52,12.52,20400.0
2013-04-18 11:45:00,12.52,12.58,12.51,12.57,17900.0,12.52,12.58,12.51,12.57,17900.0
2013-04-18 11:50:00,12.57,12.58,12.54,12.58,20600.0,12.57,12.58,12.54,12.58,20600.0
2013-04-18 11:55:00,12.59,12.6,12.58,12.59,16200.0,12.59,12.6,12.58,12.59,16200.0
2013-04-18 12:00:00,12.6,12.6,12.59,12.6,18700.0,12.6,12.6,12.59,12.6,18700.0
2013-04-18 12:05:00,12.6,12.62,12.6,12.6,13600.0,12.6,12.62,12.6,12.6,13600.0
2013-04-18 12:10:00,12.6,12.62,12.6,12.61,11400.0,12.6,12.62,12.6,12.61,11400.0
2013-04-18 12:15:00,12.62,12.62,12.6,12.62,3900.0,12.62,12.62,12.6,12.62,3900.0
2013-04-18 12:20:00,12.61,12.64,12.61,12.63,14700.0,12.61,12.64,12.61,12.63,14700.0
2013-04-18 12:25:00,12.63,12.65,12.63,12.64,8300.0,12.63,12.65,12.63,12.64,8300.0
2013-04-18 12:30:00,12.65,12.65,12.63,12.65,10400.0,12.65,12.65,12.63,12.65,10400.0
2013-04-18 12:35:00,12.65,12.65,12.63,12.64,9900.0,12.65,12.65,12.63,12.64,9900.0
2013-04-18 12:40:00,12.65,12.66,12.64,12.66,26300.0,12.65,12.66,12.64,12.66,26300.0
2013-04-18 12:45:00,12.66,12.66,12.65,12.66,11600.0,12.66,12.66,12.65,12.66,11600.0
2013-04-18 12:50:00,12.66,12.67,12.66,12.67,6000.0,12.66,12.67,12.66,12.67,6000.0
2013-04-18 12:55:00,12.67,12.67,12.65,12.66,21700.0,12.67,12.67,12.65,12.66,21700.0
2013-04-18 13:00:00,12.66,12.67,12.65,12.67,7700.0,12.66,12.67,12.65,12.67,7700.0
2013-04-18 13:05:00,12.67,12.67,12.66,12.67,8200.0,12.67,12.67,12.66,12.67,8200.0
2013-04-18 13:10:00,12.67,12.67,12.65,12.66,8200.0,12.67,12.67,12.65,12.66,8200.0
2013-04-18 13:15:00,12.66,12.66,12.65,12.65,4600.0,12.66,12.66,12.65,12.65,4600.0
2013-04-18 13:20:00,12.64,12.65,12.64,12.65,4500.0,12.64,12.65,12.64,12.65,4500.0
2013-04-18 13:25:00,12.65,12.66,12.64,12.65,23900.0,12.65,12.66,12.64,12.65,23900.0
2013-04-18 13:30:00,12.65,12.66,12.65,12.66,11100.0,12.65,12.66,12.65,12.66,11100.0
2013-04-18 13:35:00,12.66,12.66,12.64,12.65,6800.0,12.66,12.66,12.64,12.65,6800.0
2013-04-18 13:40:00,12.65,12.65,12.64,12.65,20600.0,12.65,12.65,12.64,12.65,20600.0
2013-04-18 13:45:00,12.64,12.65,12.63,12.63,9000.0,12.64,12.65,12.63,12.63,9000.0
2013-04-18 13:50:00,12.63,12.64,12.63,12.64,4600.0,12.63,12.64,12.63,12.64,4600.0
2013-04-18 13:55:00,12.64,12.64,12.63,12.64,6200.0,12.64,12.64,12.63,12.64,6200.0
2013-04-18 14:00:00,12.63,12.64,12.63,12.63,11800.0,12.63,12.64,12.63,12.63,11800.0
2013-04-18 14:05:00,12.63,12.65,12.61,12.61,27200.0,12.63,12.65,12.61,12.61,27200.0
2013-04-18 14:10:00,12.61,12.61,12.59,12.61,13200.0,12.61,12.61,12.59,12.61,13200.0
2013-04-18 14:15:00,12.62,12.62,12.58,12.6,15900.0,12.62,12.62,12.58,12.6,15900.0
2013-04-18 14:20:00,12.6,12.6,12.58,12.58,16100.0,12.6,12.6,12.58,12.58,16100.0
2013-04-18 14:25:00,12.57,12.61,12.57,12.6,22500.0,12.57,12.61,12.57,12.6,22500.0
2013-04-18 14:30:00,12.6,12.6,12.58,12.59,16500.0,12.6,12.6,12.58,12.59,16500.0
2013-04-18 14:35:00,12.59,12.61,12.59,12.6,8600.0,12.59,12.61,12.59,12.6,8600.0
2013-04-18 14:40:00,12.59,12.62,12.58,12.61,29500.0,12.59,12.62,12.58,12.61,29500.0
2013-04-18 14:45:00,12.6,12.61,12.58,12.6,34400.0,12.6,12.61,12.58,12.6,34400.0
2013-04-18 14:50:00,12.59,12.59,12.57,12.57,23300.0,12.59,12.59,12.57,12.57,23300.0
2013-04-18 14:55:00,12.58,12.58,12.55,12.56,28500.0,12.58,12.58,12.55,12.56,28500.0
2013-04-18 15:00:00,12.57,12.57,12.54,12.54,25100.0,12.57,12.57,12.54,12.54,25100.0
2013-04-18 15:05:00,12.54,12.56,12.53,12.55,26500.0,12.54,12.56,12.53,12.55,26500.0
2013-04-18 15:10:00,12.55,12.57,12.54,12.57,34800.0,12.55,12.57,12.54,12.57,34800.0
2013-04-18 15:15:00,12.58,12.58,12.57,12.58,31000.0,12.58,12.58,12.57,12.58,31000.0
2013-04-18 15:20:00,12.58,12.58,12.55,12.57,51400.0,12.58,12.58,12.55,12.57,51400.0
2013-04-18 15:25:00,12.57,12.59,12.57,12.57,33600.0,12.57,12.59,12.57,12.57,33600.0
2013-04-18 15:30:00,12.57,12.6,12.57,12.57,30000.0,12.57,12.6,12.57,12.57,30000.0
2013-04-18 15:35:00,12.57,12.57,12.55,12.55,20000.0,12.57,12.57,12.55,12.55,20000.0
2013-04-18 15:40:00,12.55,12.57,12.55,12.55,35000.0,12.55,12.57,12.55,12.55,35000.0
2013-04-18 15:45:00,12.55,12.56,12.53,12.54,74300.0,12.55,12.56,12.53,12.54,74300.0
2013-04-18 15:50:00,12.54,12.55,12.52,12.52,58600.0,12.54,12.55,12.52,12.52,58600.0
2013-04-18 15:55:00,12.52,12.55,12.52,12.54,140700.0,12.52,12.55,12.52,12.54,140700.0
2013-04-19 09:30:00,12.58,12.58,12.44,12.45,37700.0,12.58,12.58,12.44,12.45,37700.0
2013-04-19 09:35:00,12.45,12.45,12.43,12.43,16000.0,12.45,12.45,12.43,12.43,16000.0
2013-04-19 09:40:00,12.43,12.44,12.4,12.4,17200.0,12.43,12.44,12.4,12.4,17200.0
2013-04-19 09:45:00,12.4,12.4,12.36,12.36,10100.0,12.4,12.4,12.36,12.36,10100.0
2013-04-19 09:50:00,12.36,12.4,12.36,12.4,35700.0,12.36,12.4,12.36,12.4,35700.0
2013-04-19 09:55:00,12.4,12.43,12.37,12.43,28200.0,12.4,12.43,12.37,12.43,28200.0
2013-04-19 10:00:00,12.43,12.5,12.43,12.47,13700.0,12.43,12.5,12.43,12.47,13700.0
2013-04-19 10:05:00,12.48,12.52,12.48,12.51,17500.0,12.48,12.52,12.48,12.51,17500.0
2013-04-19 10:10:00,12.52,12.52,12.5,12.51,13100.0,12.52,12.52,12.5,12.51,13100.0
2013-04-19 10:15:00,12.52,12.54,12.51,12.53,15100.0,12.52,12.54,12.51,12.53,15100.0
2013-04-19 10:20:00,12.52,12.53,12.49,12.5,11300.0,12.52,12.53,12.49,12.5,11300.0
2013-04-19 10:25:00,12.49,12.49,12.43,12.44,23700.0,12.49,12.49,12.43,12.44,23700.0
2013-04-19 10:30:00,12.45,12.5,12.45,12.5,7700.0,12.45,12.5,12.45,12.5,7700.0
2013-04-19 10:35:00,12.5,12.51,12.48,12.48,14600.0,12.5,12.51,12.48,12.48,14600.0
2013-04-19 10:40:00,12.48,12.51,12.48,12.51,13000.0,12.48,12.51,12.48,12.51,13000.0
2013-04-19 10:45:00,12.5,12.5,12.48,12.48,24900.0,12.5,12.5,12.48,12.48,24900.0
2013-04-19 10:50:00,12.49,12.49,12.47,12.49,25500.0,12.49,12.49,12.47,12.49,25500.0
2013-04-19 10:55:00,12.49,12.51,12.49,12.51,12100.0,12.49,12.51,12.49,12.51,12100.0
2013-04-19 11:00:00,12.52,12.53,12.51,12.51,48600.0,12.52,12.53,12.51,12.51,48600.0
2013-04-19 11:05:00,12.51,12.56,12.51,12.55,33700.0,12.51,12.56,12.51,12.55,33700.0
2013-04-19 11:10:00,12.55,12.57,12.55,12.57,14800.0,12.55,12.57,12.55,12.57,14800.0
2013-04-19 11:15:00,12.57,12.59,12.56,12.56,13200.0,12.57,12.59,12.56,12.56,13200.0
2013-04-19 11:20:00,12.56,12.57,12.56,12.56,2900.0,12.56,12.57,12.56,12.56,2900.0
2013-04-19 11:25:00,12.56,12.57,12.55,12.55,6300.0,12.56,12.57,12.55,12.55,6300.0
2013-04-19 11:30:00,12.55,12.57,12.55,12.57,15400.0,12.55,12.57,12.55,12.57,15400.0
2013-04-19 11:35:00,12.57,12.57,12.57,12.57,6400.0,12.57,12.57,12.57,12.57,6400.0
2013-04-19 11:40:00,12.58,12.58,12.54,12.55,23400.0,12.58,12.58,12.54,12.55,23400.0
2013-04-19 11:45:00,12.55,12.55,12.54,12.54,8600.0,12.55,12.55,12.54,12.54,8600.0
2013-04-19 11:50:00,12.54,12.54,12.53,12.54,800.0,12.54,12.54,12.53,12.54,800.0
2013-04-19 11:55:00,12.54,12.55,12.53,12.54,8500.0,12.54,12.55,12.53,12.54,8500.0
2013-04-19 12:00:00,12.55,12.55,12.53,12.53,10300.0,12.55,12.55,12.53,12.53,10300.0
2013-04-19 12:05:00,12.53,12.54,12.51,12.51,8200.0,12.53,12.54,12.51,12.51,8200.0
2013-04-19 12:10:00,12.51,12.52,12.51,12.51,18000.0,12.51,12.52,12.51,12.51,18000.0
2013-04-19 12:15:00,12.52,12.52,12.52,12.52,2300.0,12.52,12.52,12.52,12.52,2300.0
2013-04-19 12:20:00,12.51,12.52,12.51,12.52,2300.0,12.51,12.52,12.51,12.52,2300.0
2013-04-19 12:25:00,12.52,12.52,12.51,12.51,3000.0,12.52,12.52,12.51,12.51,3000.0
2013-04-19 12:30:00,12.52,12.54,12.52,12.52,39800.0,12.52,12.54,12.52,12.52,39800.0
2013-04-19 12:35:00,12.52,12.52,12.51,12.52,5100.0,12.52,12.52,12.51,12.52,5100.0
2013-04-19 12:40:00,12.51,12.52,12.5,12.5,8500.0,12.51,12.52,12.5,12.5,8500.0
2013-04-19 12:45:00,12.5,12.5,12.48,12.48,9500.0,12.5,12.5,12.48,12.48,9500.0
2013-04-19 12:50:00,12.48,12.48,12.46,12.48,17400.0,12.48,12.48,12.46,12.48,17400.0
2013-04-19 12:55:00,12.48,12.48,12.47,12.47,2700.0,12.48,12.48,12.47,12.47,2700.0
2013-04-19 13:00:00,12.48,12.48,12.47,12.47,5200.0,12.48,12.48,12.47,12.47,5200.0
2013-04-19 13:05:00,12.47,12.48,12.45,12.45,23600.0,12.47,12.48,12.45,12.45,23600.0
2013-04-19 13:10:00,12.46,12.48,12.45,12.48,14800.0,12.46,12.48,12.45,12.48,14800.0
2013-04-19 13:15:00,12.48,12.48,12.47,12.48,3200.0,12.48,12.48,12.47,12.48,3200.0
2013-04-19 13:20:00,12.48,12.5,12.47,12.5,13900.0,12.48,12.5,12.47,12.5,13900.0
2013-04-19 13:25:00,12.5,12.5,12.49,12.49,2600.0,12.5,12.5,12.49,12.49,2600.0
2013-04-19 13:30:00,12.5,12.5,12.47,12.47,14600.0,12.5,12.5,12.47,12.47,14600.0
2013-04-19 13:35:00,12.48,12.49,12.48,12.48,6100.0,12.48,12.49,12.48,12.48,6100.0
2013-04-19 13:40:00,12.48,12.49,12.48,12.48,2600.0,12.48,12.49,12.48,12.48,2600.0
2013-04-19 13:45:00,12.49,12.49,12.46,12.46,17400.0,12.49,12.49,12.46,12.46,17400.0
2013-04-19 13:50:00,12.46,12.46,12.45,12.45,7200.0,12.46,12.46,12.45,12.45,7200.0
2013-04-19 13:55:00,12.45,12.46,12.45,12.45,2900.0,12.45,12.46,12.45,12.45,2900.0
2013-04-19 14:00:00,12.46,12.46,12.45,12.45,4500.0,12.46,12.46,12.45,12.45,4500.0
2013-04-19 14:05:00,12.46,12.49,12.45,12.49,27300.0,12.46,12.49,12.45,12.49,27300.0
2013-04-19 14:10:00,12.49,12.49,12.49,12.49,3500.0,12.49,12.49,12.49,12.49,3500.0
2013-04-19 14:15:00,12.49,12.49,12.48,12.49,5300.0,12.49,12.49,12.48,12.49,5300.0
2013-04-19 14:20:00,12.49,12.49,12.48,12.48,8700.0,12.49,12.49,12.48,12.48,8700.0
2013-04-19 14:25:00,12.48,12.49,12.48,12.49,4700.0,12.48,12.49,12.48,12.49,4700.0
2013-04-19 14:30:00,12.49,12.49,12.48,12.49,9000.0,12.49,12.49,12.48,12.49,9000.0
2013-04-19 14:35:00,12.49,12.49,12.45,12.45,40400.0,12.49,12.49,12.45,12.45,40400.0
2013-04-19 14:40:00,12.45,12.45,12.42,12.42,25000.0,12.45,12.45,12.42,12.42,25000.0
2013-04-19 14:45:00,12.41,12.42,12.41,12.42,2900.0,12.41,12.42,12.41,12.42,2900.0
2013-04-19 14:50:00,12.41,12.42,12.41,12.41,5000.0,12.41,12.42,12.41,12.41,5000.0
2013-04-19 14:55:00,12.42,12.42,12.41,12.41,24700.0,12.42,12.42,12.41,12.41,24700.0
2013-04-19 15:00:00,12.41,12.42,12.41,12.42,13800.0,12.41,12.42,12.41,12.42,13800.0
2013-04-19 15:05:00,12.42,12.42,12.41,12.42,16700.0,12.42,12.42,12.41,12.42,16700.0
2013-04-19 15:10:00,12.42,12.44,12.41,12.44,83800.0,12.42,12.44,12.41,12.44,83800.0
2013-04-19 15:15:00,12.44,12.44,12.43,12.44,22200.0,12.44,12.44,12.43,12.44,22200.0
2013-04-19 15:20:00,12.44,12.44,12.43,12.44,98900.0,12.44,12.44,12.43,12.44,98900.0
2013-04-19 15:25:00,12.43,12.44,12.43,12.43,11400.0,12.43,12.44,12.43,12.43,11400.0
2013-04-19 15:30:00,12.43,12.46,12.43,12.44,52200.0,12.43,12.46,12.43,12.44,52200.0
2013-04-19 15:35:00,12.45,12.45,12.44,12.44,11100.0,12.45,12.45,12.44,12.44,11100.0
2013-04-19 15:40:00,12.44,12.45,12.42,12.42,38800.0,12.44,12.45,12.42,12.42,38800.0
2013-04-19 15:45:00,12.43,12.43,12.4,12.4,59400.0,12.43,12.43,12.4,12.4,59400.0
2013-04-19 15:50:00,12.41,12.41,12.4,12.4,39600.0,12.41,12.41,12.4,12.4,39600.0
2013-04-19 15:55:00,12.41,12.41,12.4,12.4,85200.0,12.41,12.41,12.4,12.4,85200.0
2013-04-22 09:30:00,12.43,12.45,12.4,12.44,28600.0,12.43,12.45,12.4,12.44,28600.0
2013-04-22 09:35:00,12.44,12.44,12.38,12.39,15300.0,12.44,12.44,12.38,12.39,15300.0
2013-04-22 09:40:00,12.39,12.39,12.34,12.37,23000.0,12.39,12.39,12.34,12.37,23000.0
2013-04-22 09:45:00,12.36,12.37,12.34,12.34,27800.0,12.36,12.37,12.34,12.34,27800.0
2013-04-22 09:50:00,12.34,12.39,12.33,12.39,30000.0,12.34,12.39,12.33,12.39,30000.0
2013-04-22 09:55:00,12.38,12.41,12.38,12.41,26500.0,12.38,12.41,12.38,12.41,26500.0
2013-04-22 10:00:00,12.41,12.44,12.38,12.44,43700.0,12.41,12.44,12.38,12.44,43700.0
2013-04-22 10:05:00,12.44,12.45,12.42,12.43,84800.0,12.44,12.45,12.42,12.43,84800.0
2013-04-22 10:10:00,12.44,12.46,12.43,12.46,52200.0,12.44,12.46,12.43,12.46,52200.0
2013-04-22 10:15:00,12.45,12.49,12.45,12.47,30500.0,12.45,12.49,12.45,12.47,30500.0
2013-04-22 10:20:00,12.46,12.48,12.46,12.48,11600.0,12.46,12.48,12.46,12.48,11600.0
2013-04-22 10:25:00,12.48,12.5,12.46,12.5,41800.0,12.48,12.5,12.46,12.5,41800.0
2013-04-22 10:30:00,12.49,12.49,12.46,12.46,33400.0,12.49,12.49,12.46,12.46,33400.0
2013-04-22 10:35:00,12.46,12.47,12.44,12.45,17000.0,12.46,12.47,12.44,12.45,17000.0
2013-04-22 10:40:00,12.46,12.48,12.46,12.47,18300.0,12.46,12.48,12.46,12.47,18300.0
2013-04-22 10:45:00,12.47,12.53,12.47,12.52,25700.0,12.47,12.53,12.47,12.52,25700.0
2013-04-22 10:50:00,12.52,12.52,12.51,12.52,4900.0,12.52,12.52,12.51,12.52,4900.0
2013-04-22 10:55:00,12.51,12.51,12.48,12.49,26900.0,12.51,12.51,12.48,12.49,26900.0
2013-04-22 11:00:00,12.5,12.5,12.47,12.47,16900.0,12.5,12.5,12.47,12.47,16900.0
2013-04-22 11:05:00,12.47,12.48,12.46,12.48,24200.0,12.47,12.48,12.46,12.48,24200.0
2013-04-22 11:10:00,12.47,12.48,12.45,12.45,24700.0,12.47,12.48,12.45,12.45,24700.0
2013-04-22 11:15:00,12.44,12.47,12.43,12.47,27200.0,12.44,12.47,12.43,12.47,27200.0
2013-04-22 11:20:00,12.46,12.47,12.45,12.46,60100.0,12.46,12.47,12.45,12.46,60100.0
2013-04-22 11:25:00,12.46,12.49,12.46,12.49,48300.0,12.46,12.49,12.46,12.49,48300.0
2013-04-22 11:30:00,12.49,12.51,12.48,12.48,109200.0,12.49,12.51,12.48,12.48,109200.0
2013-04-22 11:35:00,12.49,12.51,12.49,12.51,6700.0,12.49,12.51,12.49,12.51,6700.0
2013-04-22 11:40:00,12.52,12.52,12.51,12.51,600.0,12.52,12.52,12.51,12.51,600.0
2013-04-22 11:45:00,12.52,12.52,12.5,12.5,10500.0,12.52,12.52,12.5,12.5,10500.0
2013-04-22 11:50:00,12.5,12.5,12.49,12.5,2400.0,12.5,12.5,12.49,12.5,2400.0
2013-04-22 11:55:00,12.5,12.5,12.49,12.5,900.0,12.5,12.5,12.49,12.5,900.0
2013-04-22 12:00:00,12.5,12.5,12.49,12.49,2400.0,12.5,12.5,12.49,12.49,2400.0
2013-04-22 12:05:00,12.49,12.54,12.49,12.54,18600.0,12.49,12.54,12.49,12.54,18600.0
2013-04-22 12:10:00,12.54,12.55,12.53,12.54,12100.0,12.54,12.55,12.53,12.54,12100.0
2013-04-22 12:15:00,12.54,12.54,12.52,12.53,5100.0,12.54,12.54,12.52,12.53,5100.0
2013-04-22 12:20:00,12.52,12.52,12.52,12.52,200.0,12.52,12.52,12.52,12.52,200.0
2013-04-22 12:25:00,12.53,12.53,12.52,12.53,6000.0,12.53,12.53,12.52,12.53,6000.0
2013-04-22 12:30:00,12.53,12.53,12.52,12.52,3300.0,12.53,12.53,12.52,12.52,3300.0
2013-04-22 12:35:00,12.52,12.53,12.51,12.51,20300.0,12.52,12.53,12.51,12.51,20300.0
2013-04-22 12:40:00,12.52,12.52,12.49,12.5,11700.0,12.52,12.52,12.49,12.5,11700.0
2013-04-22 12:45:00,12.5,12.5,12.49,12.5,6800.0,12.5,12.5,12.49,12.5,6800.0
2013-04-22 12:50:00,12.49,12.49,12.48,12.48,9100.0,12.49,12.49,12.48,12.48,9100.0
2013-04-22 12:55:00,12.48,12.49,12.48,12.48,9300.0,12.48,12.49,12.48,12.48,9300.0
2013-04-22 13:00:00,12.47,12.48,12.46,12.46,8700.0,12.47,12.48,12.46,12.46,8700.0
2013-04-22 13:05:00,12.47,12.48,12.46,12.47,5400.0,12.47,12.48,12.46,12.47,5400.0
2013-04-22 13:10:00,12.47,12.48,12.47,12.47,6500.0,12.47,12.48,12.47,12.47,6500.0
2013-04-22 13:15:00,12.47,12.47,12.46,12.46,3300.0,12.47,12.47,12.46,12.46,3300.0
2013-04-22 13:20:00,12.46,12.46,12.46,12.46,5800.0,12.46,12.46,12.46,12.46,5800.0
2013-04-22 13:25:00,12.46,12.46,12.45,12.45,4900.0,12.46,12.46,12.45,12.45,4900.0
2013-04-22 13:30:00,12.45,12.46,12.45,12.46,5800.0,12.45,12.46,12.45,12.46,5800.0
2013-04-22 13:35:00,12.46,12.47,12.46,12.47,11300.0,12.46,12.47,12.46,12.47,11300.0
2013-04-22 13:40:00,12.47,12.49,12.46,12.49,11100.0,12.47,12.49,12.46,12.49,11100.0
2013-04-22 13:45:00,12.49,12.5,12.49,12.49,13700.0,12.49,12.5,12.49,12.49,13700.0
2013-04-22 13:50:00,12.49,12.49,12.47,12.48,5600.0,12.49,12.49,12.47,12.48,5600.0
2013-04-22 13:55:00,12.48,12.48,12.46,12.46,10500.0,12.48,12.48,12.46,12.46,10500.0
2013-04-22 14:00:00,12.47,12.49,12.46,12.49,15800.0,12.47,12.49,12.46,12.49,15800.0
2013-04-22 14:05:00,12.49,12.5,12.49,12.5,6300.0,12.49,12.5,12.49,12.5,6300.0
2013-04-22 14:10:00,12.5,12.5,12.49,12.5,3300.0,12.5,12.5,12.49,12.5,3300.0
2013-04-22 14:15:00,12.5,12.55,12.5,12.54,27400.0,12.5,12.55,12.5,12.54,27400.0
2013-04-22 14:20:00,12.54,12.55,12.53,12.55,4700.0,12.54,12.55,12.53,12.55,4700.0
2013-04-22 14:25:00,12.55,12.55,12.54,12.54,3000.0,12.55,12.55,12.54,12.54,3000.0
2013-04-22 14:30:00,12.55,12.55,12.54,12.55,2800.0,12.55,12.55,12.54,12.55,2800.0
2013-04-22 14:35:00,12.55,12.57,12.55,12.57,19400.0,12.55,12.57,12.55,12.57,19400.0
2013-04-22 14:40:00,12.56,12.57,12.55,12.55,13300.0,12.56,12.57,12.55,12.55,13300.0
2013-04-22 14:45:00,12.55,12.56,12.54,12.54,10300.0,12.55,12.56,12.54,12.54,10300.0
2013-04-22 14:50:00,12.54,12.55,12.54,12.54,3100.0,12.54,12.55,12.54,12.54,3100.0
2013-04-22 14:55:00,12.55,12.55,12.54,12.54,12800.0,12.55,12.55,12.54,12.54,12800.0
2013-04-22 15:00:00,12.54,12.54,12.53,12.53,3900.0,12.54,12.54,12.53,12.53,3900.0
2013-04-22 15:05:00,12.54,12.54,12.53,12.53,15200.0,12.54,12.54,12.53,12.53,15200.0
2013-04-22 15:10:00,12.53,12.53,12.52,12.52,6500.0,12.53,12.53,12.52,12.52,6500.0
2013-04-22 15:15:00,12.52,12.53,12.52,12.53,9800.0,12.52,12.53,12.52,12.53,9800.0
2013-04-22 15:20:00,12.53,12.54,12.52,12.54,30500.0,12.53,12.54,12.52,12.54,30500.0
2013-04-22 15:25:00,12.54,12.56,12.54,12.55,16700.0,12.54,12.56,12.54,12.55,16700.0
2013-04-22 15:30:00,12.56,12.56,12.54,12.56,13400.0,12.56,12.56,12.54,12.56,13400.0
2013-04-22 15:35:00,12.56,12.6,12.56,12.59,62900.0,12.56,12.6,12.56,12.59,62900.0
2013-04-22 15:40:00,12.59,12.6,12.59,12.6,14500.0,12.59,12.6,12.59,12.6,14500.0
2013-04-22 15:45:00,12.59,12.6,12.57,12.59,105300.0,12.59,12.6,12.57,12.59,105300.0
2013-04-22 15:50:00,12.59,12.59,12.58,12.59,44700.0,12.59,12.59,12.58,12.59,44700.0
2013-04-22 15:55:00,12.58,12.59,12.55,12.56,107600.0,12.58,12.59,12.55,12.56,107600.0
2013-04-23 09:30:00,12.6,12.64,12.6,12.64,19400.0,12.6,12.64,12.6,12.64,19400.0
2013-04-23 09:35:00,12.64,12.67,12.63,12.67,13400.0,12.64,12.67,12.63,12.67,13400.0
2013-04-23 09:40:00,12.66,12.68,12.62,12.63,26700.0,12.66,12.68,12.62,12.63,26700.0
2013-04-23 09:45:00,12.64,12.67,12.64,12.67,8200.0,12.64,12.67,12.64,12.67,8200.0
2013-04-23 09:50:00,12.66,12.69,12.66,12.66,13500.0,12.66,12.69,12.66,12.66,13500.0
2013-04-23 09:55:00,12.66,12.67,12.63,12.63,47600.0,12.66,12.67,12.63,12.63,47600.0
2013-04-23 10:00:00,12.62,12.64,12.62,12.63,30500.0,12.62,12.64,12.62,12.63,30500.0
2013-04-23 10:05:00,12.62,12.63,12.58,12.58,6900.0,12.62,12.63,12.58,12.58,6900.0
2013-04-23 10:10:00,12.58,12.59,12.58,12.59,9200.0,12.58,12.59,12.58,12.59,9200.0
2013-04-23 10:15:00,12.6,12.62,12.59,12.61,7900.0,12.6,12.62,12.59,12.61,7900.0
2013-04-23 10:20:00,12.62,12.64,12.62,12.63,21300.0,12.62,12.64,12.62,12.63,21300.0
2013-04-23 10:25:00,12.63,12.64,12.63,12.64,10100.0,12.63,12.64,12.63,12.64,10100.0
2013-04-23 10:30:00,12.64,12.64,12.63,12.64,5400.0,12.64,12.64,12.63,12.64,5400.0
2013-04-23 10:35:00,12.64,12.65,12.63,12.63,10800.0,12.64,12.65,12.63,12.63,10800.0
2013-04-23 10:40:00,12.64,12.67,12.64,12.66,17600.0,12.64,12.67,12.64,12.66,17600.0
2013-04-23 10:45:00,12.67,12.68,12.67,12.68,11000.0,12.67,12.68,12.67,12.68,11000.0
2013-04-23 10:50:00,12.68,12.68,12.67,12.67,3300.0,12.68,12.68,12.67,12.67,3300.0
2013-04-23 10:55:00,12.68,12.68,12.67,12.68,4000.0,12.68,12.68,12.67,12.68,4000.0
2013-04-23 11:00:00,12.67,12.71,12.67,12.7,30600.0,12.67,12.71,12.67,12.7,30600.0
2013-04-23 11:05:00,12.7,12.74,12.69,12.73,24200.0,12.7,12.74,12.69,12.73,24200.0
2013-04-23 11:10:00,12.72,12.73,12.69,12.69,26100.0,12.72,12.73,12.69,12.69,26100.0
2013-04-23 11:15:00,12.68,12.7,12.68,12.7,4600.0,12.68,12.7,12.68,12.7,4600.0
2013-04-23 11:20:00,12.7,12.7,12.69,12.69,800.0,12.7,12.7,12.69,12.69,800.0
2013-04-23 11:25:00,12.7,12.72,12.7,12.71,12400.0,12.7,12.72,12.7,12.71,12400.0
2013-04-23 11:30:00,12.71,12.72,12.7,12.71,7100.0,12.71,12.72,12.7,12.71,7100.0
2013-04-23 11:35:00,12.72,12.73,12.72,12.73,3100.0,12.72,12.73,12.72,12.73,3100.0
2013-04-23 11:40:00,12.72,12.72,12.71,12.71,18800.0,12.72,12.72,12.71,12.71,18800.0
2013-04-23 11:45:00,12.71,12.72,12.71,12.72,3200.0,12.71,12.72,12.71,12.72,3200.0
2013-04-23 11:50:00,12.72,12.72,12.71,12.71,2800.0,12.72,12.72,12.71,12.71,2800.0
2013-04-23 11:55:00,12.71,12.72,12.7,12.71,5100.0,12.71,12.72,12.7,12.71,5100.0
2013-04-23 12:00:00,12.72,12.72,12.71,12.71,1900.0,12.72,12.72,12.71,12.71,1900.0
2013-04-23 12:05:00,12.71,12.72,12.71,12.72,2100.0,12.71,12.72,12.71,12.72,2100.0
2013-04-23 12:10:00,12.71,12.71,12.69,12.69,12000.0,12.71,12.71,12.69,12.69,12000.0
2013-04-23 12:15:00,12.7,12.7,12.69,12.7,1900.0,12.7,12.7,12.69,12.7,1900.0
2013-04-23 12:20:00,12.7,12.72,12.7,12.71,13800.0,12.7,12.72,12.7,12.71,13800.0
2013-04-23 12:25:00,12.71,12.73,12.71,12.72,3100.0,12.71,12.73,12.71,12.72,3100.0
2013-04-23 12:30:00,12.73,12.73,12.72,12.73,1900.0,12.73,12.73,12.72,12.73,1900.0
2013-04-23 12:35:00,12.73,12.73,12.72,12.72,5600.0,12.73,12.73,12.72,12.72,5600.0
2013-04-23 12:40:00,12.71,12.72,12.7,12.7,5300.0,12.71,12.72,12.7,12.7,5300.0
2013-04-23 12:45:00,12.7,12.71,12.69,12.7,19300.0,12.7,12.71,12.69,12.7,19300.0
2013-04-23 12:50:00,12.68,12.69,12.67,12.68,4100.0,12.68,12.69,12.67,12.68,4100.0
2013-04-23 12:55:00,12.67,12.68,12.67,12.68,2500.0,12.67,12.68,12.67,12.68,2500.0
2013-04-23 13:00:00,12.68,12.68,12.67,12.67,1300.0,12.68,12.68,12.67,12.67,1300.0
2013-04-23 13:05:00,12.68,12.68,12.54,12.56,69800.0,12.68,12.68,12.54,12.56,69800.0
2013-04-23 13:10:00,12.55,12.7,12.52,12.69,88100.0,12.55,12.7,12.52,12.69,88100.0
2013-04-23 13:15:00,12.69,12.7,12.67,12.7,11100.0,12.69,12.7,12.67,12.7,11100.0
2013-04-23 13:20:00,12.7,12.71,12.69,12.69,10500.0,12.7,12.71,12.69,12.69,10500.0
2013-04-23 13:25:00,12.69,12.7,12.67,12.7,29200.0,12.69,12.7,12.67,12.7,29200.0
2013-04-23 13:30:00,12.7,12.73,12.7,12.73,23400.0,12.7,12.73,12.7,12.73,23400.0
2013-04-23 13:35:00,12.73,12.73,12.71,12.71,6400.0,12.73,12.73,12.71,12.71,6400.0
2013-04-23 13:40:00,12.7,12.7,12.69,12.69,2200.0,12.7,12.7,12.69,12.69,2200.0
2013-04-23 13:45:00,12.69,12.7,12.68,12.7,7900.0,12.69,12.7,12.68,12.7,7900.0
2013-04-23 13:50:00,12.7,12.71,12.69,12.71,3900.0,12.7,12.71,12.69,12.71,3900.0
2013-04-23 13:55:00,12.7,12.71,12.7,12.71,1600.0,12.7,12.71,12.7,12.71,1600.0
2013-04-23 14:00:00,12.7,12.71,12.7,12.7,2800.0,12.7,12.71,12.7,12.7,2800.0
2013-04-23 14:05:00,12.7,12.71,12.68,12.68,10500.0,12.7,12.71,12.68,12.68,10500.0
2013-04-23 14:10:00,12.67,12.68,12.66,12.67,3700.0,12.67,12.68,12.66,12.67,3700.0
2013-04-23 14:15:00,12.66,12.67,12.63,12.63,20400.0,12.66,12.67,12.63,12.63,20400.0
2013-04-23 14:20:00,12.63,12.63,12.62,12.62,5700.0,12.63,12.63,12.62,12.62,5700.0
2013-04-23 14:25:00,12.62,12.63,12.62,12.63,13900.0,12.62,12.63,12.62,12.63,13900.0
2013-04-23 14:30:00,12.62,12.64,12.62,12.64,18000.0,12.62,12.64,12.62,12.64,18000.0
2013-04-23 14:35:00,12.64,12.65,12.64,12.65,2100.0,12.64,12.65,12.64,12.65,2100.0
2013-04-23 14:40:00,12.65,12.66,12.65,12.65,5300.0,12.65,12.66,12.65,12.65,5300.0
2013-04-23 14:45:00,12.65,12.66,12.65,12.65,2400.0,12.65,12.66,12.65,12.65,2400.0
2013-04-23 14:50:00,12.65,12.66,12.65,12.65,2800.0,12.65,12.66,12.65,12.65,2800.0
2013-04-23 14:55:00,12.65,12.67,12.65,12.67,12800.0,12.65,12.67,12.65,12.67,12800.0
2013-04-23 15:00:00,12.67,12.67,12.66,12.66,2600.0,12.67,12.67,12.66,12.66,2600.0
2013-04-23 15:05:00,12.66,12.67,12.64,12.64,22400.0,12.66,12.67,12.64,12.64,22400.0
2013-04-23 15:10:00,12.64,12.65,12.63,12.63,8500.0,12.64,12.65,12.63,12.63,8500.0
2013-04-23 15:15:00,12.63,12.64,12.63,12.64,1200.0,12.63,12.64,12.63,12.64,1200.0
2013-04-23 15:20:00,12.63,12.65,12.63,12.65,21600.0,12.63,12.65,12.63,12.65,21600.0
2013-04-23 15:25:00,12.64,12.65,12.64,12.64,4200.0,12.64,12.65,12.64,12.64,4200.0
2013-04-23 15:30:00,12.64,12.65,12.63,12.63,19000.0,12.64,12.65,12.63,12.63,19000.0
2013-04-23 15:35:00,12.63,12.64,12.63,12.63,8200.0,12.63,12.64,12.63,12.63,8200.0
2013-04-23 15:40:00,12.63,12.64,12.63,12.63,3000.0,12.63,12.64,12.63,12.63,3000.0
2013-04-23 15:45:00,12.63,12.64,12.62,12.62,25700.0,12.63,12.64,12.62,12.62,25700.0
2013-04-23 15:50:00,12.63,12.66,12.63,12.66,50200.0,12.63,12.66,12.63,12.66,50200.0
2013-04-23 15:55:00,12.66,12.7,12.65,12.66,139400.0,12.66,12.7,12.65,12.66,139400.0
2013-04-24 09:30:00,12.65,12.7,12.62,12.66,36100.0,12.65,12.7,12.62,12.66,36100.0
2013-04-24 09:35:00,12.66,12.71,12.62,12.63,25100.0,12.66,12.71,12.62,12.63,25100.0
2013-04-24 09:40:00,12.63,12.66,12.62,12.66,17100.0,12.63,12.66,12.62,12.66,17100.0
2013-04-24 09:45:00,12.66,12.68,12.64,12.64,14700.0,12.66,12.68,12.64,12.64,14700.0
2013-04-24 09:50:00,12.64,12.66,12.61,12.62,31700.0,12.64,12.66,12.61,12.62,31700.0
2013-04-24 09:55:00,12.62,12.66,12.59,12.65,166200.0,12.62,12.66,12.59,12.65,166200.0
2013-04-24 10:00:00,12.65,12.68,12.64,12.65,54100.0,12.65,12.68,12.64,12.65,54100.0
2013-04-24 10:05:00,12.64,12.65,12.6,12.6,38700.0,12.64,12.65,12.6,12.6,38700.0
2013-04-24 10:10:00,12.59,12.6,12.55,12.55,48900.0,12.59,12.6,12.55,12.55,48900.0
2013-04-24 10:15:00,12.55,12.59,12.54,12.59,12800.0,12.55,12.59,12.54,12.59,12800.0
2013-04-24 10:20:00,12.58,12.59,12.53,12.54,45000.0,12.58,12.59,12.53,12.54,45000.0
2013-04-24 10:25:00,12.55,12.56,12.55,12.55,3000.0,12.55,12.56,12.55,12.55,3000.0
2013-04-24 10:30:00,12.56,12.65,12.56,12.65,20000.0,12.56,12.65,12.56,12.65,20000.0
2013-04-24 10:35:00,12.65,12.66,12.64,12.66,16100.0,12.65,12.66,12.64,12.66,16100.0
2013-04-24 10:40:00,12.66,12.66,12.65,12.66,20100.0,12.66,12.66,12.65,12.66,20100.0
2013-04-24 10:45:00,12.66,12.68,12.65,12.67,11500.0,12.66,12.68,12.65,12.67,11500.0
2013-04-24 10:50:00,12.68,12.7,12.67,12.67,30000.0,12.68,12.7,12.67,12.67,30000.0
2013-04-24 10:55:00,12.67,12.67,12.63,12.64,20200.0,12.67,12.67,12.63,12.64,20200.0
2013-04-24 11:00:00,12.65,12.66,12.63,12.63,10100.0,12.65,12.66,12.63,12.63,10100.0
2013-04-24 11:05:00,12.63,12.63,12.58,12.59,23300.0,12.63,12.63,12.58,12.59,23300.0
2013-04-24 11:10:00,12.59,12.6,12.59,12.59,11900.0,12.59,12.6,12.59,12.59,11900.0
2013-04-24 11:15:00,12.59,12.6,12.57,12.57,22300.0,12.59,12.6,12.57,12.57,22300.0
2013-04-24 11:20:00,12.58,12.61,12.58,12.61,17400.0,12.58,12.61,12.58,12.61,17400.0
2013-04-24 11:25:00,12.61,12.61,12.6,12.61,5300.0,12.61,12.61,12.6,12.61,5300.0
2013-04-24 11:30:00,12.61,12.63,12.6,12.62,48800.0,12.61,12.63,12.6,12.62,48800.0
2013-04-24 11:35:00,12.62,12.63,12.6,12.6,28100.0,12.62,12.63,12.6,12.6,28100.0
2013-04-24 11:40:00,12.61,12.61,12.6,12.61,2000.0,12.61,12.61,12.6,12.61,2000.0
2013-04-24 11:45:00,12.61,12.61,12.6,12.6,3600.0,12.61,12.61,12.6,12.6,3600.0
2013-04-24 11:50:00,12.61,12.62,12.6,12.61,30400.0,12.61,12.62,12.6,12.61,30400.0
2013-04-24 11:55:00,12.61,12.61,12.6,12.61,1200.0,12.61,12.61,12.6,12.61,1200.0
2013-04-24 12:00:00,12.61,12.61,12.59,12.6,18800.0,12.61,12.61,12.59,12.6,18800.0
2013-04-24 12:05:00,12.59,12.6,12.59,12.59,2100.0,12.59,12.6,12.59,12.59,2100.0
2013-04-24 12:10:00,12.59,12.61,12.59,12.6,21300.0,12.59,12.61,12.59,12.6,21300.0
2013-04-24 12:15:00,12.61,12.62,12.61,12.62,35500.0,12.61,12.62,12.61,12.62,35500.0
2013-04-24 12:20:00,12.61,12.63,12.61,12.63,9900.0,12.61,12.63,12.61,12.63,9900.0
2013-04-24 12:25:00,12.63,12.64,12.59,12.59,56800.0,12.63,12.64,12.59,12.59,56800.0
2013-04-24 12:30:00,12.6,12.62,12.59,12.61,10000.0,12.6,12.62,12.59,12.61,10000.0
2013-04-24 12:35:00,12.61,12.62,12.61,12.62,7500.0,12.61,12.62,12.61,12.62,7500.0
2013-04-24 12:40:00,12.62,12.64,12.61,12.64,12400.0,12.62,12.64,12.61,12.64,12400.0
2013-04-24 12:45:00,12.64,12.65,12.63,12.65,7600.0,12.64,12.65,12.63,12.65,7600.0
2013-04-24 12:50:00,12.64,12.65,12.64,12.65,4200.0,12.64,12.65,12.64,12.65,4200.0
2013-04-24 12:55:00,12.65,12.65,12.64,12.64,5100.0,12.65,12.65,12.64,12.64,5100.0
2013-04-24 13:00:00,12.65,12.65,12.64,12.65,3300.0,12.65,12.65,12.64,12.65,3300.0
2013-04-24 13:05:00,12.65,12.66,12.64,12.66,30100.0,12.65,12.66,12.64,12.66,30100.0
2013-04-24 13:10:00,12.65,12.66,12.65,12.65,12900.0,12.65,12.66,12.65,12.65,12900.0
2013-04-24 13:15:00,12.65,12.66,12.65,12.66,4700.0,12.65,12.66,12.65,12.66,4700.0
2013-04-24 13:20:00,12.66,12.68,12.65,12.67,21600.0,12.66,12.68,12.65,12.67,21600.0
2013-04-24 13:25:00,12.67,12.67,12.63,12.64,48500.0,12.67,12.67,12.63,12.64,48500.0
2013-04-24 13:30:00,12.63,12.64,12.62,12.62,15600.0,12.63,12.64,12.62,12.62,15600.0
2013-04-24 13:35:00,12.62,12.65,12.62,12.65,22700.0,12.62,12.65,12.62,12.65,22700.0
2013-04-24 13:40:00,12.66,12.68,12.66,12.67,13600.0,12.66,12.68,12.66,12.67,13600.0
2013-04-24 13:45:00,12.68,12.68,12.65,12.66,35100.0,12.68,12.68,12.65,12.66,35100.0
2013-04-24 13:50:00,12.67,12.67,12.66,12.67,900.0,12.67,12.67,12.66,12.67,900.0
2013-04-24 13:55:00,12.67,12.67,12.66,12.66,10900.0,12.67,12.67,12.66,12.66,10900.0
2013-04-24 14:00:00,12.65,12.66,12.65,12.65,6600.0,12.65,12.66,12.65,12.65,6600.0
2013-04-24 14:05:00,12.65,12.66,12.65,12.65,2800.0,12.65,12.66,12.65,12.65,2800.0
2013-04-24 14:10:00,12.65,12.7,12.65,12.7,40700.0,12.65,12.7,12.65,12.7,40700.0
2013-04-24 14:15:00,12.7,12.7,12.69,12.7,5200.0,12.7,12.7,12.69,12.7,5200.0
2013-04-24 14:20:00,12.7,12.71,12.69,12.7,7000.0,12.7,12.71,12.69,12.7,7000.0
2013-04-24 14:25:00,12.7,12.71,12.7,12.71,2800.0,12.7,12.71,12.7,12.71,2800.0
2013-04-24 14:30:00,12.71,12.71,12.7,12.7,11600.0,12.71,12.71,12.7,12.7,11600.0
2013-04-24 14:35:00,12.71,12.72,12.7,12.71,25400.0,12.71,12.72,12.7,12.71,25400.0
2013-04-24 14:40:00,12.7,12.71,12.7,12.71,3300.0,12.7,12.71,12.7,12.71,3300.0
2013-04-24 14:45:00,12.7,12.7,12.68,12.68,39900.0,12.7,12.7,12.68,12.68,39900.0
2013-04-24 14:50:00,12.68,12.69,12.68,12.69,2800.0,12.68,12.69,12.68,12.69,2800.0
2013-04-24 14:55:00,12.68,12.69,12.68,12.68,5800.0,12.68,12.69,12.68,12.68,5800.0
2013-04-24 15:00:00,12.68,12.71,12.68,12.71,37400.0,12.68,12.71,12.68,12.71,37400.0
2013-04-24 15:05:00,12.71,12.74,12.71,12.74,16600.0,12.71,12.74,12.71,12.74,16600.0
2013-04-24 15:10:00,12.74,12.76,12.74,12.75,71800.0,12.74,12.76,12.74,12.75,71800.0
2013-04-24 15:15:00,12.75,12.76,12.74,12.76,40100.0,12.75,12.76,12.74,12.76,40100.0
2013-04-24 15:20:00,12.75,12.76,12.75,12.75,9200.0,12.75,12.76,12.75,12.75,9200.0
2013-04-24 15:25:00,12.76,12.76,12.74,12.74,40000.0,12.76,12.76,12.74,12.74,40000.0
2013-04-24 15:30:00,12.75,12.75,12.74,12.74,42900.0,12.75,12.75,12.74,12.74,42900.0
2013-04-24 15:35:00,12.74,12.75,12.74,12.74,30400.0,12.74,12.75,12.74,12.74,30400.0
2013-04-24 15:40:00,12.75,12.75,12.72,12.72,107000.0,12.75,12.75,12.72,12.72,107000.0
2013-04-24 15:45:00,12.72,12.73,12.72,12.72,34400.0,12.72,12.73,12.72,12.72,34400.0
2013-04-24 15:50:00,12.72,12.73,12.7,12.71,146800.0,12.72,12.73,12.7,12.71,146800.0
2013-04-24 15:55:00,12.71,12.73,12.71,12.72,125200.0,12.71,12.73,12.71,12.72,125200.0
2013-04-25 09:30:00,12.86,13.51,12.85,13.5,354600.0,12.86,13.51,12.85,13.5,354600.0
2013-04-25 09:35:00,13.51,13.55,13.48,13.49,287100.0,13.51,13.55,13.48,13.49,287100.0
2013-04-25 09:40:00,13.5,13.6,13.49,13.5,229400.0,13.5,13.6,13.49,13.5,229400.0
2013-04-25 09:45:00,13.49,13.55,13.4,13.51,273300.0,13.49,13.55,13.4,13.51,273300.0
2013-04-25 09:50:00,13.52,13.52,13.42,13.44,135900.0,13.52,13.52,13.42,13.44,135900.0
2013-04-25 09:55:00,13.44,13.46,13.42,13.43,116700.0,13.44,13.46,13.42,13.43,116700.0
2013-04-25 10:00:00,13.43,13.44,13.35,13.37,211900.0,13.43,13.44,13.35,13.37,211900.0
2013-04-25 10:05:00,13.37,13.42,13.36,13.41,97800.0,13.37,13.42,13.36,13.41,97800.0
2013-04-25 10:10:00,13.41,13.45,13.4,13.43,82200.0,13.41,13.45,13.4,13.43,82200.0
2013-04-25 10:15:00,13.44,13.45,13.42,13.42,63000.0,13.44,13.45,13.42,13.42,63000.0
2013-04-25 10:20:00,13.43,13.44,13.39,13.43,67600.0,13.43,13.44,13.39,13.43,67600.0
2013-04-25 10:25:00,13.42,13.43,13.4,13.43,63900.0,13.42,13.43,13.4,13.43,63900.0
2013-04-25 10:30:00,13.42,13.43,13.41,13.43,61000.0,13.42,13.43,13.41,13.43,61000.0
2013-04-25 10:35:00,13.42,13.46,13.42,13.45,85700.0,13.42,13.46,13.42,13.45,85700.0
2013-04-25 10:40:00,13.45,13.45,13.41,13.44,107600.0,13.45,13.45,13.41,13.44,107600.0
2013-04-25 10:45:00,13.45,13.51,13.44,13.5,101500.0,13.45,13.51,13.44,13.5,101500.0
2013-04-25 10:50:00,13.49,13.5,13.49,13.5,5300.0,13.49,13.5,13.49,13.5,5300.0
2013-04-25 10:55:00,13.49,13.57,13.49,13.54,87000.0,13.49,13.57,13.49,13.54,87000.0
2013-04-25 11:00:00,13.54,13.61,13.54,13.58,354000.0,13.54,13.61,13.54,13.58,354000.0
2013-04-25 11:05:00,13.58,13.67,13.57,13.66,162600.0,13.58,13.67,13.57,13.66,162600.0
2013-04-25 11:10:00,13.65,13.69,13.55,13.61,72100.0,13.65,13.69,13.55,13.61,72100.0
2013-04-25 11:15:00,13.61,13.67,13.6,13.62,44900.0,13.61,13.67,13.6,13.62,44900.0
2013-04-25 11:20:00,13.62,13.7,13.62,13.69,35700.0,13.62,13.7,13.62,13.69,35700.0
2013-04-25 11:25:00,13.69,13.7,13.69,13.7,9600.0,13.69,13.7,13.69,13.7,9600.0
2013-04-25 11:30:00,13.7,13.7,13.67,13.69,69900.0,13.7,13.7,13.67,13.69,69900.0
2013-04-25 11:35:00,13.69,13.72,13.69,13.72,41800.0,13.69,13.72,13.69,13.72,41800.0
2013-04-25 11:40:00,13.71,13.72,13.69,13.7,42600.0,13.71,13.72,13.69,13.7,42600.0
2013-04-25 11:45:00,13.71,13.72,13.7,13.7,31600.0,13.71,13.72,13.7,13.7,31600.0
2013-04-25 11:50:00,13.71,13.71,13.69,13.69,20600.0,13.71,13.71,13.69,13.69,20600.0
2013-04-25 11:55:00,13.7,13.71,13.69,13.69,20100.0,13.7,13.71,13.69,13.69,20100.0
2013-04-25 12:00:00,13.69,13.7,13.67,13.69,27700.0,13.69,13.7,13.67,13.69,27700.0
2013-04-25 12:05:00,13.69,13.7,13.69,13.69,15000.0,13.69,13.7,13.69,13.69,15000.0
2013-04-25 12:10:00,13.7,13.7,13.69,13.69,5200.0,13.7,13.7,13.69,13.69,5200.0
2013-04-25 12:15:00,13.69,13.7,13.69,13.7,5900.0,13.69,13.7,13.69,13.7,5900.0
2013-04-25 12:20:00,13.7,13.75,13.7,13.73,109200.0,13.7,13.75,13.7,13.73,109200.0
2013-04-25 12:25:00,13.73,13.74,13.72,13.74,23600.0,13.73,13.74,13.72,13.74,23600.0
2013-04-25 12:30:00,13.73,13.75,13.73,13.74,21700.0,13.73,13.75,13.73,13.74,21700.0
2013-04-25 12:35:00,13.75,13.79,13.71,13.72,100300.0,13.75,13.79,13.71,13.72,100300.0
2013-04-25 12:40:00,13.72,13.73,13.71,13.73,39200.0,13.72,13.73,13.71,13.73,39200.0
2013-04-25 12:45:00,13.73,13.75,13.72,13.75,28300.0,13.73,13.75,13.72,13.75,28300.0
2013-04-25 12:50:00,13.75,13.81,13.75,13.81,46400.0,13.75,13.81,13.75,13.81,46400.0
2013-04-25 12:55:00,13.81,13.82,13.74,13.75,65600.0,13.81,13.82,13.74,13.75,65600.0
2013-04-25 13:00:00,13.74,13.77,13.74,13.77,19000.0,13.74,13.77,13.74,13.77,19000.0
2013-04-25 13:05:00,13.77,13.81,13.77,13.81,25500.0,13.77,13.81,13.77,13.81,25500.0
2013-04-25 13:10:00,13.81,13.81,13.78,13.78,28400.0,13.81,13.81,13.78,13.78,28400.0
2013-04-25 13:15:00,13.79,13.79,13.69,13.72,105200.0,13.79,13.79,13.69,13.72,105200.0
2013-04-25 13:20:00,13.72,13.72,13.69,13.69,24700.0,13.72,13.72,13.69,13.69,24700.0
2013-04-25 13:25:00,13.69,13.7,13.69,13.69,21500.0,13.69,13.7,13.69,13.69,21500.0
2013-04-25 13:30:00,13.69,13.7,13.67,13.67,26800.0,13.69,13.7,13.67,13.67,26800.0
2013-04-25 13:35:00,13.68,13.69,13.67,13.69,23600.0,13.68,13.69,13.67,13.69,23600.0
2013-04-25 13:40:00,13.69,13.71,13.69,13.71,32100.0,13.69,13.71,13.69,13.71,32100.0
2013-04-25 13:45:00,13.71,13.74,13.7,13.74,37600.0,13.71,13.74,13.7,13.74,37600.0
2013-04-25 13:50:00,13.74,13.75,13.74,13.75,20600.0,13.74,13.75,13.74,13.75,20600.0
2013-04-25 13:55:00,13.75,13.75,13.73,13.74,42500.0,13.75,13.75,13.73,13.74,42500.0
2013-04-25 14:00:00,13.73,13.76,13.73,13.76,46600.0,13.73,13.76,13.73,13.76,46600.0
2013-04-25 14:05:00,13.76,13.77,13.74,13.75,44100.0,13.76,13.77,13.74,13.75,44100.0
2013-04-25 14:10:00,13.75,13.75,13.74,13.75,12800.0,13.75,13.75,13.74,13.75,12800.0
2013-04-25 14:15:00,13.75,13.76,13.74,13.76,30100.0,13.75,13.76,13.74,13.76,30100.0
2013-04-25 14:20:00,13.76,13.76,13.76,13.76,5400.0,13.76,13.76,13.76,13.76,5400.0
2013-04-25 14:25:00,13.76,13.76,13.75,13.76,9600.0,13.76,13.76,13.75,13.76,9600.0
2013-04-25 14:30:00,13.75,13.76,13.74,13.76,109600.0,13.75,13.76,13.74,13.76,109600.0
2013-04-25 14:35:00,13.76,13.79,13.75,13.79,196900.0,13.76,13.79,13.75,13.79,196900.0
2013-04-25 14:40:00,13.79,13.79,13.77,13.77,26700.0,13.79,13.79,13.77,13.77,26700.0
2013-04-25 14:45:00,13.77,13.78,13.77,13.77,5700.0,13.77,13.78,13.77,13.77,5700.0
2013-04-25 14:50:00,13.78,13.78,13.76,13.76,25700.0,13.78,13.78,13.76,13.76,25700.0
2013-04-25 14:55:00,13.76,13.77,13.74,13.74,88400.0,13.76,13.77,13.74,13.74,88400.0
2013-04-25 15:00:00,13.75,13.75,13.73,13.73,38300.0,13.75,13.75,13.73,13.73,38300.0
2013-04-25 15:05:00,13.73,13.75,13.71,13.75,79000.0,13.73,13.75,13.71,13.75,79000.0
2013-04-25 15:10:00,13.74,13.75,13.72,13.73,39100.0,13.74,13.75,13.72,13.73,39100.0
2013-04-25 15:15:00,13.74,13.74,13.68,13.69,40500.0,13.74,13.74,13.68,13.69,40500.0
2013-04-25 15:20:00,13.68,13.73,13.68,13.72,84900.0,13.68,13.73,13.68,13.72,84900.0
2013-04-25 15:25:00,13.72,13.73,13.7,13.71,41800.0,13.72,13.73,13.7,13.71,41800.0
2013-04-25 15:30:00,13.7,13.71,13.69,13.69,39200.0,13.7,13.71,13.69,13.69,39200.0
2013-04-25 15:35:00,13.69,13.7,13.67,13.67,54800.0,13.69,13.7,13.67,13.67,54800.0
2013-04-25 15:40:00,13.68,13.72,13.67,13.71,158700.0,13.68,13.72,13.67,13.71,158700.0
2013-04-25 15:45:00,13.71,13.75,13.71,13.75,110000.0,13.71,13.75,13.71,13.75,110000.0
2013-04-25 15:50:00,13.75,13.75,13.73,13.73,136500.0,13.75,13.75,13.73,13.73,136500.0
2013-04-25 15:55:00,13.73,13.74,13.71,13.74,261700.0,13.73,13.74,13.71,13.74,261700.0
2013-04-26 09:30:00,13.75,13.75,13.7,13.74,49300.0,13.75,13.75,13.7,13.74,49300.0
2013-04-26 09:35:00,13.74,13.86,13.72,13.86,97300.0,13.74,13.86,13.72,13.86,97300.0
2013-04-26 09:40:00,13.86,13.86,13.84,13.85,42600.0,13.86,13.86,13.84,13.85,42600.0
2013-04-26 09:45:00,13.86,13.86,13.84,13.85,34100.0,13.86,13.86,13.84,13.85,34100.0
2013-04-26 09:50:00,13.84,13.85,13.79,13.82,41100.0,13.84,13.85,13.79,13.82,41100.0
2013-04-26 09:55:00,13.82,13.83,13.79,13.79,33900.0,13.82,13.83,13.79,13.79,33900.0
2013-04-26 10:00:00,13.79,13.8,13.73,13.74,63900.0,13.79,13.8,13.73,13.74,63900.0
2013-04-26 10:05:00,13.74,13.76,13.7,13.71,192600.0,13.74,13.76,13.7,13.71,192600.0
2013-04-26 10:10:00,13.71,13.73,13.65,13.69,26700.0,13.71,13.73,13.65,13.69,26700.0
2013-04-26 10:15:00,13.69,13.69,13.64,13.64,15900.0,13.69,13.69,13.64,13.64,15900.0
2013-04-26 10:20:00,13.64,13.65,13.63,13.63,34300.0,13.64,13.65,13.63,13.63,34300.0
2013-04-26 10:25:00,13.64,13.7,13.63,13.7,24000.0,13.64,13.7,13.63,13.7,24000.0
2013-04-26 10:30:00,13.69,13.7,13.64,13.64,35600.0,13.69,13.7,13.64,13.64,35600.0
2013-04-26 10:35:00,13.64,13.67,13.62,13.66,29500.0,13.64,13.67,13.62,13.66,29500.0
2013-04-26 10:40:00,13.67,13.71,13.66,13.71,34800.0,13.67,13.71,13.66,13.71,34800.0
2013-04-26 10:45:00,13.71,13.73,13.68,13.71,78000.0,13.71,13.73,13.68,13.71,78000.0
2013-04-26 10:50:00,13.71,13.71,13.67,13.71,44100.0,13.71,13.71,13.67,13.71,44100.0
2013-04-26 10:55:00,13.7,13.76,13.7,13.75,25700.0,13.7,13.76,13.7,13.75,25700.0
2013-04-26 11:00:00,13.75,13.76,13.73,13.76,12200.0,13.75,13.76,13.73,13.76,12200.0
2013-04-26 11:05:00,13.75,13.78,13.75,13.77,35800.0,13.75,13.78,13.75,13.77,35800.0
2013-04-26 11:10:00,13.76,13.79,13.76,13.79,11200.0,13.76,13.79,13.76,13.79,11200.0
2013-04-26 11:15:00,13.78,13.81,13.78,13.78,30000.0,13.78,13.81,13.78,13.78,30000.0
2013-04-26 11:20:00,13.79,13.8,13.76,13.78,44100.0,13.79,13.8,13.76,13.78,44100.0
2013-04-26 11:25:00,13.77,13.78,13.73,13.73,25900.0,13.77,13.78,13.73,13.73,25900.0
2013-04-26 11:30:00,13.73,13.74,13.7,13.71,23700.0,13.73,13.74,13.7,13.71,23700.0
2013-04-26 11:35:00,13.71,13.73,13.67,13.68,37800.0,13.71,13.73,13.67,13.68,37800.0
2013-04-26 11:40:00,13.69,13.71,13.68,13.69,17600.0,13.69,13.71,13.68,13.69,17600.0
2013-04-26 11:45:00,13.7,13.7,13.68,13.68,8500.0,13.7,13.7,13.68,13.68,8500.0
2013-04-26 11:50:00,13.69,13.71,13.68,13.71,20200.0,13.69,13.71,13.68,13.71,20200.0
2013-04-26 11:55:00,13.71,13.71,13.69,13.69,11600.0,13.71,13.71,13.69,13.69,11600.0
2013-04-26 12:00:00,13.69,13.7,13.67,13.7,21300.0,13.69,13.7,13.67,13.7,21300.0
2013-04-26 12:05:00,13.7,13.7,13.65,13.65,40500.0,13.7,13.7,13.65,13.65,40500.0
2013-04-26 12:10:00,13.65,13.66,13.62,13.64,15700.0,13.65,13.66,13.62,13.64,15700.0
2013-04-26 12:15:00,13.65,13.67,13.64,13.67,16500.0,13.65,13.67,13.64,13.67,16500.0
2013-04-26 12:20:00,13.67,13.68,13.66,13.68,10300.0,13.67,13.68,13.66,13.68,10300.0
2013-04-26 12:25:00,13.68,13.69,13.67,13.67,15500.0,13.68,13.69,13.67,13.67,15500.0
2013-04-26 12:30:00,13.67,13.67,13.64,13.65,9000.0,13.67,13.67,13.64,13.65,9000.0
2013-04-26 12:35:00,13.64,13.67,13.64,13.64,21200.0,13.64,13.67,13.64,13.64,21200.0
2013-04-26 12:40:00,13.64,13.64,13.62,13.63,9200.0,13.64,13.64,13.62,13.63,9200.0
2013-04-26 12:45:00,13.62,13.63,13.62,13.62,6200.0,13.62,13.63,13.62,13.62,6200.0
2013-04-26 12:50:00,13.63,13.65,13.62,13.64,19900.0,13.63,13.65,13.62,13.64,19900.0
2013-04-26 12:55:00,13.65,13.67,13.65,13.67,13200.0,13.65,13.67,13.65,13.67,13200.0
2013-04-26 13:00:00,13.67,13.67,13.64,13.65,12400.0,13.67,13.67,13.64,13.65,12400.0
2013-04-26 13:05:00,13.64,13.65,13.61,13.62,22300.0,13.64,13.65,13.61,13.62,22300.0
2013-04-26 13:10:00,13.62,13.64,13.61,13.61,17900.0,13.62,13.64,13.61,13.61,17900.0
2013-04-26 13:15:00,13.61,13.62,13.6,13.6,12100.0,13.61,13.62,13.6,13.6,12100.0
2013-04-26 13:20:00,13.6,13.61,13.6,13.6,7800.0,13.6,13.61,13.6,13.6,7800.0
2013-04-26 13:25:00,13.6,13.62,13.6,13.61,13200.0,13.6,13.62,13.6,13.61,13200.0
2013-04-26 13:30:00,13.62,13.63,13.61,13.63,17900.0,13.62,13.63,13.61,13.63,17900.0
2013-04-26 13:35:00,13.63,13.64,13.62,13.64,6900.0,13.63,13.64,13.62,13.64,6900.0
2013-04-26 13:40:00,13.63,13.65,13.63,13.65,11100.0,13.63,13.65,13.63,13.65,11100.0
2013-04-26 13:45:00,13.65,13.67,13.64,13.66,9000.0,13.65,13.67,13.64,13.66,9000.0
2013-04-26 13:50:00,13.66,13.67,13.65,13.65,7600.0,13.66,13.67,13.65,13.65,7600.0
2013-04-26 13:55:00,13.66,13.66,13.63,13.63,6400.0,13.66,13.66,13.63,13.63,6400.0
2013-04-26 14:00:00,13.63,13.64,13.61,13.61,8200.0,13.63,13.64,13.61,13.61,8200.0
2013-04-26 14:05:00,13.62,13.63,13.62,13.62,22400.0,13.62,13.63,13.62,13.62,22400.0
2013-04-26 14:10:00,13.62,13.64,13.62,13.62,16800.0,13.62,13.64,13.62,13.62,16800.0
2013-04-26 14:15:00,13.62,13.62,13.61,13.61,4000.0,13.62,13.62,13.61,13.61,4000.0
2013-04-26 14:20:00,13.62,13.62,13.61,13.61,5700.0,13.62,13.62,13.61,13.61,5700.0
2013-04-26 14:25:00,13.62,13.63,13.61,13.63,22800.0,13.62,13.63,13.61,13.63,22800.0
2013-04-26 14:30:00,13.63,13.64,13.62,13.64,17200.0,13.63,13.64,13.62,13.64,17200.0
2013-04-26 14:35:00,13.63,13.64,13.63,13.64,6700.0,13.63,13.64,13.63,13.64,6700.0
2013-04-26 14:40:00,13.64,13.64,13.63,13.63,6900.0,13.64,13.64,13.63,13.63,6900.0
2013-04-26 14:45:00,13.64,13.66,13.63,13.66,13100.0,13.64,13.66,13.63,13.66,13100.0
2013-04-26 14:50:00,13.66,13.66,13.64,13.66,60600.0,13.66,13.66,13.64,13.66,60600.0
2013-04-26 14:55:00,13.66,13.67,13.65,13.67,11700.0,13.66,13.67,13.65,13.67,11700.0
2013-04-26 15:00:00,13.67,13.68,13.66,13.68,15900.0,13.67,13.68,13.66,13.68,15900.0
2013-04-26 15:05:00,13.67,13.68,13.67,13.67,6400.0,13.67,13.68,13.67,13.67,6400.0
2013-04-26 15:10:00,13.68,13.68,13.67,13.67,7800.0,13.68,13.68,13.67,13.67,7800.0
2013-04-26 15:15:00,13.68,13.68,13.65,13.66,28300.0,13.68,13.68,13.65,13.66,28300.0
2013-04-26 15:20:00,13.66,13.66,13.65,13.65,9600.0,13.66,13.66,13.65,13.65,9600.0
2013-04-26 15:25:00,13.65,13.67,13.65,13.66,20500.0,13.65,13.67,13.65,13.66,20500.0
2013-04-26 15:30:00,13.67,13.67,13.66,13.67,10700.0,13.67,13.67,13.66,13.67,10700.0
2013-04-26 15:35:00,13.67,13.7,13.66,13.69,124100.0,13.67,13.7,13.66,13.69,124100.0
2013-04-26 15:40:00,13.68,13.69,13.68,13.69,19900.0,13.68,13.69,13.68,13.69,19900.0
2013-04-26 15:45:00,13.69,13.69,13.64,13.64,85000.0,13.69,13.69,13.64,13.64,85000.0
2013-04-26 15:50:00,13.65,13.67,13.65,13.67,44800.0,13.65,13.67,13.65,13.67,44800.0
2013-04-26 15:55:00,13.67,13.67,13.64,13.65,93900.0,13.67,13.67,13.64,13.65,93900.0
2013-04-29 09:30:00,13.73,13.73,13.62,13.62,31200.0,13.73,13.73,13.62,13.62,31200.0
2013-04-29 09:35:00,13.64,13.65,13.62,13.62,7500.0,13.64,13.65,13.62,13.62,7500.0
2013-04-29 09:40:00,13.61,13.62,13.57,13.6,31800.0,13.61,13.62,13.57,13.6,31800.0
2013-04-29 09:45:00,13.61,13.64,13.61,13.64,12800.0,13.61,13.64,13.61,13.64,12800.0
2013-04-29 09:50:00,13.63,13.67,13.63,13.66,18500.0,13.63,13.67,13.63,13.66,18500.0
2013-04-29 09:55:00,13.67,13.67,13.66,13.66,3500.0,13.67,13.67,13.66,13.66,3500.0
2013-04-29 10:00:00,13.66,13.73,13.66,13.72,31800.0,13.66,13.73,13.66,13.72,31800.0
2013-04-29 10:05:00,13.72,13.73,13.69,13.73,34000.0,13.72,13.73,13.69,13.73,34000.0
2013-04-29 10:10:00,13.73,13.73,13.71,13.72,10200.0,13.73,13.73,13.71,13.72,10200.0
2013-04-29 10:15:00,13.73,13.75,13.73,13.74,11700.0,13.73,13.75,13.73,13.74,11700.0
2013-04-29 10:20:00,13.75,13.77,13.74,13.77,12100.0,13.75,13.77,13.74,13.77,12100.0
2013-04-29 10:25:00,13.77,13.78,13.75,13.76,7500.0,13.77,13.78,13.75,13.76,7500.0
2013-04-29 10:30:00,13.76,13.76,13.73,13.74,10000.0,13.76,13.76,13.73,13.74,10000.0
2013-04-29 10:35:00,13.74,13.74,13.73,13.74,3500.0,13.74,13.74,13.73,13.74,3500.0
2013-04-29 10:40:00,13.73,13.74,13.7,13.71,40300.0,13.73,13.74,13.7,13.71,40300.0
2013-04-29 10:45:00,13.71,13.71,13.7,13.7,2800.0,13.71,13.71,13.7,13.7,2800.0
2013-04-29 10:50:00,13.7,13.71,13.7,13.7,12100.0,13.7,13.71,13.7,13.7,12100.0
2013-04-29 10:55:00,13.7,13.71,13.7,13.7,2800.0,13.7,13.71,13.7,13.7,2800.0
2013-04-29 11:00:00,13.71,13.75,13.7,13.73,58400.0,13.71,13.75,13.7,13.73,58400.0
2013-04-29 11:05:00,13.72,13.73,13.72,13.72,2200.0,13.72,13.73,13.72,13.72,2200.0
2013-04-29 11:10:00,13.73,13.73,13.71,13.71,2800.0,13.73,13.73,13.71,13.71,2800.0
2013-04-29 11:15:00,13.72,13.72,13.71,13.72,4500.0,13.72,13.72,13.71,13.72,4500.0
2013-04-29 11:20:00,13.71,13.74,13.71,13.74,12600.0,13.71,13.74,13.71,13.74,12600.0
2013-04-29 11:25:00,13.73,13.74,13.72,13.73,21500.0,13.73,13.74,13.72,13.73,21500.0
2013-04-29 11:30:00,13.72,13.76,13.72,13.76,26000.0,13.72,13.76,13.72,13.76,26000.0
2013-04-29 11:35:00,13.76,13.79,13.75,13.78,143800.0,13.76,13.79,13.75,13.78,143800.0
2013-04-29 11:40:00,13.78,13.8,13.78,13.79,22900.0,13.78,13.8,13.78,13.79,22900.0
2013-04-29 11:45:00,13.79,13.8,13.78,13.78,26600.0,13.79,13.8,13.78,13.78,26600.0
2013-04-29 11:50:00,13.79,13.79,13.77,13.78,8900.0,13.79,13.79,13.77,13.78,8900.0
2013-04-29 11:55:00,13.78,13.78,13.77,13.77,14600.0,13.78,13.78,13.77,13.77,14600.0
2013-04-29 12:00:00,13.77,13.79,13.76,13.79,15700.0,13.77,13.79,13.76,13.79,15700.0
2013-04-29 12:05:00,13.79,13.8,13.78,13.8,16200.0,13.79,13.8,13.78,13.8,16200.0
2013-04-29 12:10:00,13.79,13.8,13.79,13.79,15800.0,13.79,13.8,13.79,13.79,15800.0
2013-04-29 12:15:00,13.8,13.8,13.78,13.78,4800.0,13.8,13.8,13.78,13.78,4800.0
2013-04-29 12:20:00,13.78,13.79,13.78,13.78,3500.0,13.78,13.79,13.78,13.78,3500.0
2013-04-29 12:25:00,13.79,13.79,13.78,13.78,4300.0,13.79,13.79,13.78,13.78,4300.0
2013-04-29 12:30:00,13.78,13.79,13.77,13.78,43900.0,13.78,13.79,13.77,13.78,43900.0
2013-04-29 12:35:00,13.78,13.8,13.78,13.8,17400.0,13.78,13.8,13.78,13.8,17400.0
2013-04-29 12:40:00,13.79,13.79,13.79,13.79,1200.0,13.79,13.79,13.79,13.79,1200.0
2013-04-29 12:45:00,13.79,13.8,13.78,13.79,18300.0,13.79,13.8,13.78,13.79,18300.0
2013-04-29 12:50:00,13.8,13.8,13.78,13.79,12600.0,13.8,13.8,13.78,13.79,12600.0
2013-04-29 12:55:00,13.78,13.79,13.78,13.78,12000.0,13.78,13.79,13.78,13.78,12000.0
2013-04-29 13:00:00,13.77,13.78,13.77,13.78,10300.0,13.77,13.78,13.77,13.78,10300.0
2013-04-29 13:05:00,13.77,13.78,13.77,13.77,1100.0,13.77,13.78,13.77,13.77,1100.0
2013-04-29 13:10:00,13.78,13.78,13.77,13.78,6200.0,13.78,13.78,13.77,13.78,6200.0
2013-04-29 13:15:00,13.78,13.78,13.77,13.78,7300.0,13.78,13.78,13.77,13.78,7300.0
2013-04-29 13:20:00,13.77,13.78,13.76,13.76,14000.0,13.77,13.78,13.76,13.76,14000.0
2013-04-29 13:25:00,13.76,13.77,13.75,13.76,12000.0,13.76,13.77,13.75,13.76,12000.0
2013-04-29 13:30:00,13.75,13.76,13.75,13.75,2000.0,13.75,13.76,13.75,13.75,2000.0
2013-04-29 13:35:00,13.76,13.76,13.74,13.75,9900.0,13.76,13.76,13.74,13.75,9900.0
2013-04-29 13:40:00,13.74,13.75,13.74,13.75,7000.0,13.74,13.75,13.74,13.75,7000.0
2013-04-29 13:45:00,13.75,13.77,13.75,13.77,16500.0,13.75,13.77,13.75,13.77,16500.0
2013-04-29 13:50:00,13.76,13.77,13.76,13.77,6100.0,13.76,13.77,13.76,13.77,6100.0
2013-04-29 13:55:00,13.76,13.77,13.76,13.77,3800.0,13.76,13.77,13.76,13.77,3800.0
2013-04-29 14:00:00,13.77,13.79,13.76,13.79,37600.0,13.77,13.79,13.76,13.79,37600.0
2013-04-29 14:05:00,13.79,13.8,13.78,13.8,38800.0,13.79,13.8,13.78,13.8,38800.0
2013-04-29 14:10:00,13.79,13.82,13.79,13.82,43100.0,13.79,13.82,13.79,13.82,43100.0
2013-04-29 14:15:00,13.81,13.88,13.81,13.88,84500.0,13.81,13.88,13.81,13.88,84500.0
2013-04-29 14:20:00,13.88,13.88,13.86,13.87,15100.0,13.88,13.88,13.86,13.87,15100.0
2013-04-29 14:25:00,13.87,13.87,13.86,13.87,19100.0,13.87,13.87,13.86,13.87,19100.0
2013-04-29 14:30:00,13.86,13.87,13.85,13.87,50100.0,13.86,13.87,13.85,13.87,50100.0
2013-04-29 14:35:00,13.87,13.87,13.86,13.86,3200.0,13.87,13.87,13.86,13.86,3200.0
2013-04-29 14:40:00,13.87,13.87,13.85,13.85,21500.0,13.87,13.87,13.85,13.85,21500.0
2013-04-29 14:45:00,13.86,13.86,13.85,13.85,18400.0,13.86,13.86,13.85,13.85,18400.0
2013-04-29 14:50:00,13.85,13.86,13.85,13.85,19300.0,13.85,13.86,13.85,13.85,19300.0
2013-04-29 14:55:00,13.86,13.86,13.84,13.84,23500.0,13.86,13.86,13.84,13.84,23500.0
2013-04-29 15:00:00,13.84,13.84,13.82,13.82,18600.0,13.84,13.84,13.82,13.82,18600.0
2013-04-29 15:05:00,13.82,13.83,13.79,13.79,16400.0,13.82,13.83,13.79,13.79,16400.0
2013-04-29 15:10:00,13.79,13.79,13.79,13.79,4000.0,13.79,13.79,13.79,13.79,4000.0
2013-04-29 15:15:00,13.79,13.8,13.78,13.8,42600.0,13.79,13.8,13.78,13.8,42600.0
2013-04-29 15:20:00,13.8,13.8,13.79,13.8,4000.0,13.8,13.8,13.79,13.8,4000.0
2013-04-29 15:25:00,13.79,13.81,13.79,13.81,13100.0,13.79,13.81,13.79,13.81,13100.0
2013-04-29 15:30:00,13.81,13.81,13.8,13.8,9900.0,13.81,13.81,13.8,13.8,9900.0
2013-04-29 15:35:00,13.81,13.82,13.79,13.81,158700.0,13.81,13.82,13.79,13.81,158700.0
2013-04-29 15:40:00,13.81,13.85,13.8,13.85,141500.0,13.81,13.85,13.8,13.85,141500.0
2013-04-29 15:45:00,13.85,13.89,13.84,13.85,190600.0,13.85,13.89,13.84,13.85,190600.0
2013-04-29 15:50:00,13.86,13.86,13.83,13.83,35500.0,13.86,13.86,13.83,13.83,35500.0
2013-04-29 15:55:00,13.83,13.84,13.82,13.83,101400.0,13.83,13.84,13.82,13.83,101400.0
2013-04-30 09:30:00,13.8,13.82,13.76,13.78,25400.0,13.8,13.82,13.76,13.78,25400.0
2013-04-30 09:35:00,13.78,13.8,13.76,13.76,8800.0,13.78,13.8,13.76,13.76,8800.0
2013-04-30 09:40:00,13.76,13.77,13.71,13.73,9600.0,13.76,13.77,13.71,13.73,9600.0
2013-04-30 09:45:00,13.73,13.74,13.72,13.74,6900.0,13.73,13.74,13.72,13.74,6900.0
2013-04-30 09:50:00,13.74,13.74,13.7,13.7,11800.0,13.74,13.74,13.7,13.7,11800.0
2013-04-30 09:55:00,13.71,13.71,13.67,13.68,46000.0,13.71,13.71,13.67,13.68,46000.0
2013-04-30 10:00:00,13.69,13.71,13.68,13.68,117400.0,13.69,13.71,13.68,13.68,117400.0
2013-04-30 10:05:00,13.69,13.71,13.69,13.71,27600.0,13.69,13.71,13.69,13.71,27600.0
2013-04-30 10:10:00,13.71,13.75,13.71,13.75,15700.0,13.71,13.75,13.71,13.75,15700.0
2013-04-30 10:15:00,13.75,13.77,13.74,13.75,16000.0,13.75,13.77,13.74,13.75,16000.0
2013-04-30 10:20:00,13.76,13.76,13.74,13.75,10200.0,13.76,13.76,13.74,13.75,10200.0
2013-04-30 10:25:00,13.75,13.75,13.71,13.74,47900.0,13.75,13.75,13.71,13.74,47900.0
2013-04-30 10:30:00,13.73,13.79,13.72,13.79,18000.0,13.73,13.79,13.72,13.79,18000.0
2013-04-30 10:35:00,13.79,13.79,13.78,13.79,1200.0,13.79,13.79,13.78,13.79,1200.0
2013-04-30 10:40:00,13.78,13.81,13.78,13.79,18500.0,13.78,13.81,13.78,13.79,18500.0
2013-04-30 10:45:00,13.79,13.81,13.78,13.79,16300.0,13.79,13.81,13.78,13.79,16300.0
2013-04-30 10:50:00,13.8,13.81,13.79,13.79,14500.0,13.8,13.81,13.79,13.79,14500.0
2013-04-30 10:55:00,13.79,13.8,13.78,13.78,3200.0,13.79,13.8,13.78,13.78,3200.0
2013-04-30 11:00:00,13.78,13.78,13.77,13.78,7300.0,13.78,13.78,13.77,13.78,7300.0
2013-04-30 11:05:00,13.77,13.8,13.77,13.8,13100.0,13.77,13.8,13.77,13.8,13100.0
2013-04-30 11:10:00,13.8,13.81,13.79,13.81,32800.0,13.8,13.81,13.79,13.81,32800.0
2013-04-30 11:15:00,13.81,13.81,13.8,13.81,12100.0,13.81,13.81,13.8,13.81,12100.0
2013-04-30 11:20:00,13.8,13.83,13.8,13.83,13500.0,13.8,13.83,13.8,13.83,13500.0
2013-04-30 11:25:00,13.83,13.83,13.82,13.83,8700.0,13.83,13.83,13.82,13.83,8700.0
2013-04-30 11:30:00,13.83,13.84,13.82,13.84,34500.0,13.83,13.84,13.82,13.84,34500.0
2013-04-30 11:35:00,13.84,13.84,13.83,13.84,2300.0,13.84,13.84,13.83,13.84,2300.0
2013-04-30 11:40:00,13.84,13.84,13.83,13.84,6300.0,13.84,13.84,13.83,13.84,6300.0
2013-04-30 11:45:00,13.84,13.84,13.82,13.83,41200.0,13.84,13.84,13.82,13.83,41200.0
2013-04-30 11:50:00,13.83,13.85,13.83,13.84,41100.0,13.83,13.85,13.83,13.84,41100.0
2013-04-30 11:55:00,13.84,13.84,13.82,13.82,3300.0,13.84,13.84,13.82,13.82,3300.0
2013-04-30 12:00:00,13.83,13.83,13.82,13.83,2000.0,13.83,13.83,13.82,13.83,2000.0
2013-04-30 12:05:00,13.83,13.83,13.82,13.83,5100.0,13.83,13.83,13.82,13.83,5100.0
2013-04-30 12:10:00,13.83,13.83,13.82,13.83,4800.0,13.83,13.83,13.82,13.83,4800.0
2013-04-30 12:15:00,13.83,13.83,13.82,13.83,2500.0,13.83,13.83,13.82,13.83,2500.0
2013-04-30 12:20:00,13.83,13.84,13.82,13.84,11000.0,13.83,13.84,13.82,13.84,11000.0
2013-04-30 12:25:00,13.84,13.85,13.84,13.85,16300.0,13.84,13.85,13.84,13.85,16300.0
2013-04-30 12:30:00,13.85,13.85,13.84,13.85,13800.0,13.85,13.85,13.84,13.85,13800.0
2013-04-30 12:35:00,13.85,13.85,13.84,13.85,13100.0,13.85,13.85,13.84,13.85,13100.0
2013-04-30 12:40:00,13.85,13.88,13.84,13.88,20400.0,13.85,13.88,13.84,13.88,20400.0
2013-04-30 12:45:00,13.88,13.91,13.87,13.91,33600.0,13.88,13.91,13.87,13.91,33600.0
2013-04-30 12:50:00,13.91,13.91,13.89,13.9,9200.0,13.91,13.91,13.89,13.9,9200.0
2013-04-30 12:55:00,13.9,13.9,13.89,13.9,9900.0,13.9,13.9,13.89,13.9,9900.0
2013-04-30 13:00:00,13.9,13.9,13.87,13.88,17700.0,13.9,13.9,13.87,13.88,17700.0
2013-04-30 13:05:00,13.88,13.9,13.88,13.89,5300.0,13.88,13.9,13.88,13.89,5300.0
2013-04-30 13:10:00,13.89,13.9,13.88,13.9,10200.0,13.89,13.9,13.88,13.9,10200.0
2013-04-30 13:15:00,13.9,13.9,13.89,13.9,4500.0,13.9,13.9,13.89,13.9,4500.0
2013-04-30 13:20:00,13.89,13.89,13.88,13.88,10300.0,13.89,13.89,13.88,13.88,10300.0
2013-04-30 13:25:00,13.88,13.89,13.86,13.86,7100.0,13.88,13.89,13.86,13.86,7100.0
2013-04-30 13:30:00,13.86,13.86,13.85,13.85,10600.0,13.86,13.86,13.85,13.85,10600.0
2013-04-30 13:35:00,13.85,13.85,13.83,13.84,51700.0,13.85,13.85,13.83,13.84,51700.0
2013-04-30 13:40:00,13.84,13.87,13.84,13.86,23600.0,13.84,13.87,13.84,13.86,23600.0
2013-04-30 13:45:00,13.86,13.87,13.85,13.85,18200.0,13.86,13.87,13.85,13.85,18200.0
2013-04-30 13:50:00,13.85,13.85,13.84,13.85,37700.0,13.85,13.85,13.84,13.85,37700.0
2013-04-30 13:55:00,13.86,13.86,13.85,13.85,15800.0,13.86,13.86,13.85,13.85,15800.0
2013-04-30 14:00:00,13.85,13.85,13.84,13.84,13900.0,13.85,13.85,13.84,13.84,13900.0
2013-04-30 14:05:00,13.84,13.86,13.84,13.85,26000.0,13.84,13.86,13.84,13.85,26000.0
2013-04-30 14:10:00,13.84,13.85,13.84,13.84,6100.0,13.84,13.85,13.84,13.84,6100.0
2013-04-30 14:15:00,13.84,13.85,13.82,13.82,15900.0,13.84,13.85,13.82,13.82,15900.0
2013-04-30 14:20:00,13.81,13.82,13.81,13.81,12200.0,13.81,13.82,13.81,13.81,12200.0
2013-04-30 14:25:00,13.8,13.81,13.8,13.8,16300.0,13.8,13.81,13.8,13.8,16300.0
2013-04-30 14:30:00,13.81,13.81,13.79,13.79,17200.0,13.81,13.81,13.79,13.79,17200.0
2013-04-30 14:35:00,13.79,13.82,13.79,13.82,23900.0,13.79,13.82,13.79,13.82,23900.0
2013-04-30 14:40:00,13.82,13.82,13.81,13.82,5600.0,13.82,13.82,13.81,13.82,5600.0
2013-04-30 14:45:00,13.81,13.82,13.78,13.78,31100.0,13.81,13.82,13.78,13.78,31100.0
2013-04-30 14:50:00,13.78,13.79,13.77,13.79,61400.0,13.78,13.79,13.77,13.79,61400.0
2013-04-30 14:55:00,13.79,13.81,13.79,13.81,29700.0,13.79,13.81,13.79,13.81,29700.0
2013-04-30 15:00:00,13.81,13.81,13.78,13.78,35600.0,13.81,13.81,13.78,13.78,35600.0
2013-04-30 15:05:00,13.78,13.79,13.77,13.77,16400.0,13.78,13.79,13.77,13.77,16400.0
2013-04-30 15:10:00,13.77,13.78,13.76,13.76,27100.0,13.77,13.78,13.76,13.76,27100.0
2013-04-30 15:15:00,13.77,13.77,13.76,13.76,18800.0,13.77,13.77,13.76,13.76,18800.0
2013-04-30 15:20:00,13.76,13.79,13.76,13.78,36100.0,13.76,13.79,13.76,13.78,36100.0
2013-04-30 15:25:00,13.78,13.79,13.78,13.78,33600.0,13.78,13.79,13.78,13.78,33600.0
2013-04-30 15:30:00,13.78,13.79,13.76,13.76,30100.0,13.78,13.79,13.76,13.76,30100.0
2013-04-30 15:35:00,13.76,13.79,13.76,13.78,57300.0,13.76,13.79,13.76,13.78,57300.0
2013-04-30 15:40:00,13.79,13.79,13.78,13.79,20900.0,13.79,13.79,13.78,13.79,20900.0
2013-04-30 15:45:00,13.78,13.79,13.76,13.76,62600.0,13.78,13.79,13.76,13.76,62600.0
2013-04-30 15:50:00,13.77,13.8,13.77,13.79,116700.0,13.77,13.8,13.77,13.79,116700.0
2013-04-30 15:55:00,13.79,13.8,13.77,13.78,231900.0,13.79,13.8,13.77,13.78,231900.0
2013-05-01 09:30:00,13.82,13.85,13.79,13.79,65800.0,13.82,13.85,13.79,13.79,65800.0
2013-05-01 09:35:00,13.78,13.84,13.76,13.83,52200.0,13.78,13.84,13.76,13.83,52200.0
2013-05-01 09:40:00,13.83,13.85,13.82,13.85,35000.0,13.83,13.85,13.82,13.85,35000.0
2013-05-01 09:45:00,13.85,13.88,13.85,13.88,85400.0,13.85,13.88,13.85,13.88,85400.0
2013-05-01 09:50:00,13.88,13.91,13.86,13.9,69000.0,13.88,13.91,13.86,13.9,69000.0
2013-05-01 09:55:00,13.91,13.91,13.9,13.91,40600.0,13.91,13.91,13.9,13.91,40600.0
2013-05-01 10:00:00,13.91,13.93,13.9,13.92,70400.0,13.91,13.93,13.9,13.92,70400.0
2013-05-01 10:05:00,13.91,13.92,13.88,13.89,167800.0,13.91,13.92,13.88,13.89,167800.0
2013-05-01 10:10:00,13.9,13.9,13.86,13.86,63400.0,13.9,13.9,13.86,13.86,63400.0
2013-05-01 10:15:00,13.86,13.88,13.86,13.87,37600.0,13.86,13.88,13.86,13.87,37600.0
2013-05-01 10:20:00,13.87,13.9,13.86,13.9,56200.0,13.87,13.9,13.86,13.9,56200.0
2013-05-01 10:25:00,13.89,13.91,13.89,13.91,71400.0,13.89,13.91,13.89,13.91,71400.0
2013-05-01 10:30:00,13.9,13.92,13.89,13.92,71000.0,13.9,13.92,13.89,13.92,71000.0
2013-05-01 10:35:00,13.92,13.95,13.91,13.95,41400.0,13.92,13.95,13.91,13.95,41400.0
2013-05-01 10:40:00,13.94,13.97,13.94,13.96,95000.0,13.94,13.97,13.94,13.96,95000.0
2013-05-01 10:45:00,13.96,13.97,13.96,13.96,34200.0,13.96,13.97,13.96,13.96,34200.0
2013-05-01 10:50:00,13.96,14.0,13.96,14.0,49400.0,13.96,14.0,13.96,14.0,49400.0
2013-05-01 10:55:00,14.0,14.0,13.99,14.0,72400.0,14.0,14.0,13.99,14.0,72400.0
2013-05-01 11:00:00,14.0,14.01,13.99,13.99,200200.0,14.0,14.01,13.99,13.99,200200.0
2013-05-01 11:05:00,14.0,14.01,13.99,14.01,69000.0,14.0,14.01,13.99,14.01,69000.0
2013-05-01 11:10:00,14.01,14.01,14.0,14.01,62200.0,14.01,14.01,14.0,14.01,62200.0
2013-05-01 11:15:00,14.01,14.01,13.99,14.0,87000.0,14.01,14.01,13.99,14.0,87000.0
2013-05-01 11:20:00,14.0,14.0,13.98,13.99,41400.0,14.0,14.0,13.98,13.99,41400.0
2013-05-01 11:25:00,13.99,13.99,13.98,13.98,11400.0,13.99,13.99,13.98,13.98,11400.0
2013-05-01 11:30:00,13.98,13.99,13.97,13.98,313000.0,13.98,13.99,13.97,13.98,313000.0
2013-05-01 11:35:00,13.97,13.98,13.94,13.94,128000.0,13.97,13.98,13.94,13.94,128000.0
2013-05-01 11:40:00,13.94,13.94,13.93,13.93,61400.0,13.94,13.94,13.93,13.93,61400.0
2013-05-01 11:45:00,13.94,13.94,13.9,13.9,21400.0,13.94,13.94,13.9,13.9,21400.0
2013-05-01 11:50:00,13.9,13.92,13.9,13.9,26800.0,13.9,13.92,13.9,13.9,26800.0
2013-05-01 11:55:00,13.9,13.9,13.89,13.9,22800.0,13.9,13.9,13.89,13.9,22800.0
2013-05-01 12:00:00,13.91,13.92,13.89,13.91,48000.0,13.91,13.92,13.89,13.91,48000.0
2013-05-01 12:05:00,13.91,13.91,13.9,13.91,7000.0,13.91,13.91,13.9,13.91,7000.0
2013-05-01 12:10:00,13.9,13.91,13.9,13.91,38400.0,13.9,13.91,13.9,13.91,38400.0
2013-05-01 12:15:00,13.91,13.94,13.91,13.94,55200.0,13.91,13.94,13.91,13.94,55200.0
2013-05-01 12:20:00,13.94,13.94,13.93,13.94,24000.0,13.94,13.94,13.93,13.94,24000.0
2013-05-01 12:25:00,13.94,13.94,13.93,13.94,8600.0,13.94,13.94,13.93,13.94,8600.0
2013-05-01 12:30:00,13.94,13.94,13.92,13.92,31400.0,13.94,13.94,13.92,13.92,31400.0
2013-05-01 12:35:00,13.92,13.92,13.91,13.91,5200.0,13.92,13.92,13.91,13.91,5200.0
2013-05-01 12:40:00,13.91,13.93,13.91,13.93,34600.0,13.91,13.93,13.91,13.93,34600.0
2013-05-01 12:45:00,13.92,13.93,13.92,13.93,14200.0,13.92,13.93,13.92,13.93,14200.0
2013-05-01 12:50:00,13.93,13.93,13.92,13.93,24800.0,13.93,13.93,13.92,13.93,24800.0
2013-05-01 12:55:00,13.93,13.94,13.92,13.93,112400.0,13.93,13.94,13.92,13.93,112400.0
2013-05-01 13:00:00,13.93,13.93,13.92,13.92,15800.0,13.93,13.93,13.92,13.92,15800.0
2013-05-01 13:05:00,13.92,13.93,13.88,13.88,38600.0,13.92,13.93,13.88,13.88,38600.0
2013-05-01 13:10:00,13.87,13.87,13.85,13.86,42600.0,13.87,13.87,13.85,13.86,42600.0
2013-05-01 13:15:00,13.86,13.88,13.85,13.88,40600.0,13.86,13.88,13.85,13.88,40600.0
2013-05-01 13:20:00,13.88,13.88,13.86,13.86,21200.0,13.88,13.88,13.86,13.86,21200.0
2013-05-01 13:25:00,13.86,13.88,13.86,13.87,19400.0,13.86,13.88,13.86,13.87,19400.0
2013-05-01 13:30:00,13.88,13.88,13.85,13.85,26600.0,13.88,13.88,13.85,13.85,26600.0
2013-05-01 13:35:00,13.86,13.86,13.85,13.85,31200.0,13.86,13.86,13.85,13.85,31200.0
2013-05-01 13:40:00,13.85,13.86,13.84,13.85,34000.0,13.85,13.86,13.84,13.85,34000.0
2013-05-01 13:45:00,13.85,13.87,13.84,13.87,56400.0,13.85,13.87,13.84,13.87,56400.0
2013-05-01 13:50:00,13.87,13.87,13.85,13.85,27600.0,13.87,13.87,13.85,13.85,27600.0
2013-05-01 13:55:00,13.85,13.88,13.85,13.85,142000.0,13.85,13.88,13.85,13.85,142000.0
2013-05-01 14:00:00,13.85,13.86,13.84,13.85,55200.0,13.85,13.86,13.84,13.85,55200.0
2013-05-01 14:05:00,13.85,13.86,13.84,13.85,22400.0,13.85,13.86,13.84,13.85,22400.0
2013-05-01 14:10:00,13.86,13.88,13.84,13.87,58600.0,13.86,13.88,13.84,13.87,58600.0
2013-05-01 14:15:00,13.86,13.86,13.85,13.86,36200.0,13.86,13.86,13.85,13.86,36200.0
2013-05-01 14:20:00,13.86,13.9,13.86,13.88,48600.0,13.86,13.9,13.86,13.88,48600.0
2013-05-01 14:25:00,13.88,13.89,13.86,13.86,40800.0,13.88,13.89,13.86,13.86,40800.0
2013-05-01 14:30:00,13.87,13.87,13.84,13.84,33600.0,13.87,13.87,13.84,13.84,33600.0
2013-05-01 14:35:00,13.84,13.84,13.82,13.83,29800.0,13.84,13.84,13.82,13.83,29800.0
2013-05-01 14:40:00,13.82,13.84,13.82,13.84,38400.0,13.82,13.84,13.82,13.84,38400.0
2013-05-01 14:45:00,13.84,13.84,13.82,13.83,33200.0,13.84,13.84,13.82,13.83,33200.0
2013-05-01 14:50:00,13.83,13.85,13.82,13.84,36200.0,13.83,13.85,13.82,13.84,36200.0
2013-05-01 14:55:00,13.85,13.85,13.83,13.84,18000.0,13.85,13.85,13.83,13.84,18000.0
2013-05-01 15:00:00,13.84,13.84,13.81,13.81,41400.0,13.84,13.84,13.81,13.81,41400.0
2013-05-01 15:05:00,13.81,13.82,13.8,13.8,30600.0,13.81,13.82,13.8,13.8,30600.0
2013-05-01 15:10:00,13.8,13.81,13.79,13.79,21800.0,13.8,13.81,13.79,13.79,21800.0
2013-05-01 15:15:00,13.79,13.79,13.77,13.78,19800.0,13.79,13.79,13.77,13.78,19800.0
2013-05-01 15:20:00,13.78,13.79,13.77,13.78,101800.0,13.78,13.79,13.77,13.78,101800.0
2013-05-01 15:25:00,13.78,13.79,13.76,13.76,49600.0,13.78,13.79,13.76,13.76,49600.0
2013-05-01 15:30:00,13.77,13.78,13.77,13.78,26800.0,13.77,13.78,13.77,13.78,26800.0
2013-05-01 15:35:00,13.78,13.79,13.77,13.78,45400.0,13.78,13.79,13.77,13.78,45400.0
2013-05-01 15:40:00,13.78,13.78,13.74,13.74,60200.0,13.78,13.78,13.74,13.74,60200.0
2013-05-01 15:45:00,13.75,13.75,13.74,13.74,40800.0,13.75,13.75,13.74,13.74,40800.0
2013-05-01 15:50:00,13.74,13.75,13.74,13.75,64600.0,13.74,13.75,13.74,13.75,64600.0
2013-05-01 15:55:00,13.75,13.75,13.71,13.72,231600.0,13.75,13.75,13.71,13.72,231600.0
2013-05-02 09:30:00,13.71,13.76,13.7,13.75,25500.0,13.71,13.76,13.7,13.75,25500.0
2013-05-02 09:35:00,13.75,13.75,13.71,13.74,11500.0,13.75,13.75,13.71,13.74,11500.0
2013-05-02 09:40:00,13.74,13.75,13.71,13.71,11200.0,13.74,13.75,13.71,13.71,11200.0
2013-05-02 09:45:00,13.73,13.74,13.73,13.74,10400.0,13.73,13.74,13.73,13.74,10400.0
2013-05-02 09:50:00,13.74,13.74,13.7,13.71,10500.0,13.74,13.74,13.7,13.71,10500.0
2013-05-02 09:55:00,13.71,13.73,13.7,13.7,9400.0,13.71,13.73,13.7,13.7,9400.0
2013-05-02 10:00:00,13.71,13.71,13.7,13.7,9500.0,13.71,13.71,13.7,13.7,9500.0
2013-05-02 10:05:00,13.71,13.71,13.7,13.71,1100.0,13.71,13.71,13.7,13.71,1100.0
2013-05-02 10:10:00,13.71,13.74,13.7,13.74,9500.0,13.71,13.74,13.7,13.74,9500.0
2013-05-02 10:15:00,13.74,13.76,13.74,13.74,9400.0,13.74,13.76,13.74,13.74,9400.0
2013-05-02 10:20:00,13.74,13.76,13.74,13.75,61000.0,13.74,13.76,13.74,13.75,61000.0
2013-05-02 10:25:00,13.76,13.78,13.73,13.77,37700.0,13.76,13.78,13.73,13.77,37700.0
2013-05-02 10:30:00,13.77,13.78,13.75,13.78,52700.0,13.77,13.78,13.75,13.78,52700.0
2013-05-02 10:35:00,13.79,13.79,13.76,13.77,10200.0,13.79,13.79,13.76,13.77,10200.0
2013-05-02 10:40:00,13.78,13.78,13.77,13.78,4600.0,13.78,13.78,13.77,13.78,4600.0
2013-05-02 10:45:00,13.79,13.81,13.79,13.8,10700.0,13.79,13.81,13.79,13.8,10700.0
2013-05-02 10:50:00,13.8,13.82,13.79,13.81,19400.0,13.8,13.82,13.79,13.81,19400.0
2013-05-02 10:55:00,13.82,13.82,13.8,13.8,7000.0,13.82,13.82,13.8,13.8,7000.0
2013-05-02 11:00:00,13.8,13.81,13.78,13.79,15900.0,13.8,13.81,13.78,13.79,15900.0
2013-05-02 11:05:00,13.79,13.8,13.78,13.79,7100.0,13.79,13.8,13.78,13.79,7100.0
2013-05-02 11:10:00,13.79,13.85,13.79,13.85,12600.0,13.79,13.85,13.79,13.85,12600.0
2013-05-02 11:15:00,13.85,13.85,13.84,13.85,4400.0,13.85,13.85,13.84,13.85,4400.0
2013-05-02 11:20:00,13.85,13.86,13.85,13.86,7500.0,13.85,13.86,13.85,13.86,7500.0
2013-05-02 11:25:00,13.85,13.87,13.82,13.82,94300.0,13.85,13.87,13.82,13.82,94300.0
2013-05-02 11:30:00,13.82,13.83,13.79,13.81,19600.0,13.82,13.83,13.79,13.81,19600.0
2013-05-02 11:35:00,13.81,13.81,13.79,13.8,22500.0,13.81,13.81,13.79,13.8,22500.0
2013-05-02 11:40:00,13.81,13.82,13.8,13.82,6200.0,13.81,13.82,13.8,13.82,6200.0
2013-05-02 11:45:00,13.83,13.85,13.83,13.85,6800.0,13.83,13.85,13.83,13.85,6800.0
2013-05-02 11:50:00,13.85,13.88,13.85,13.88,9400.0,13.85,13.88,13.85,13.88,9400.0
2013-05-02 11:55:00,13.88,13.88,13.87,13.88,5400.0,13.88,13.88,13.87,13.88,5400.0
2013-05-02 12:00:00,13.88,13.88,13.86,13.86,10700.0,13.88,13.88,13.86,13.86,10700.0
2013-05-02 12:05:00,13.85,13.86,13.84,13.84,7900.0,13.85,13.86,13.84,13.84,7900.0
2013-05-02 12:10:00,13.84,13.84,13.82,13.84,19000.0,13.84,13.84,13.82,13.84,19000.0
2013-05-02 12:15:00,13.84,13.84,13.81,13.82,27000.0,13.84,13.84,13.81,13.82,27000.0
2013-05-02 12:20:00,13.81,13.82,13.8,13.82,8200.0,13.81,13.82,13.8,13.82,8200.0
2013-05-02 12:25:00,13.82,13.82,13.81,13.82,4600.0,13.82,13.82,13.81,13.82,4600.0
2013-05-02 12:30:00,13.82,13.83,13.8,13.81,24100.0,13.82,13.83,13.8,13.81,24100.0
2013-05-02 12:35:00,13.81,13.82,13.81,13.81,4300.0,13.81,13.82,13.81,13.81,4300.0
2013-05-02 12:40:00,13.81,13.83,13.8,13.82,17700.0,13.81,13.83,13.8,13.82,17700.0
2013-05-02 12:45:00,13.82,13.83,13.82,13.83,5300.0,13.82,13.83,13.82,13.83,5300.0
2013-05-02 12:50:00,13.83,13.84,13.83,13.83,7600.0,13.83,13.84,13.83,13.83,7600.0
2013-05-02 12:55:00,13.84,13.85,13.83,13.84,13400.0,13.84,13.85,13.83,13.84,13400.0
2013-05-02 13:00:00,13.84,13.85,13.83,13.84,11400.0,13.84,13.85,13.83,13.84,11400.0
2013-05-02 13:05:00,13.83,13.85,13.83,13.84,7000.0,13.83,13.85,13.83,13.84,7000.0
2013-05-02 13:10:00,13.85,13.85,13.83,13.84,8300.0,13.85,13.85,13.83,13.84,8300.0
2013-05-02 13:15:00,13.84,13.85,13.83,13.85,8700.0,13.84,13.85,13.83,13.85,8700.0
2013-05-02 13:20:00,13.84,13.85,13.84,13.85,3300.0,13.84,13.85,13.84,13.85,3300.0
2013-05-02 13:25:00,13.85,13.86,13.84,13.84,22500.0,13.85,13.86,13.84,13.84,22500.0
2013-05-02 13:30:00,13.84,13.86,13.84,13.86,6100.0,13.84,13.86,13.84,13.86,6100.0
2013-05-02 13:35:00,13.86,13.86,13.85,13.86,6200.0,13.86,13.86,13.85,13.86,6200.0
2013-05-02 13:40:00,13.86,13.86,13.85,13.85,16900.0,13.86,13.86,13.85,13.85,16900.0
2013-05-02 13:45:00,13.84,13.87,13.84,13.86,9100.0,13.84,13.87,13.84,13.86,9100.0
2013-05-02 13:50:00,13.86,13.86,13.85,13.86,2300.0,13.86,13.86,13.85,13.86,2300.0
2013-05-02 13:55:00,13.86,13.86,13.85,13.86,4100.0,13.86,13.86,13.85,13.86,4100.0
2013-05-02 14:00:00,13.86,13.86,13.86,13.86,5200.0,13.86,13.86,13.86,13.86,5200.0
2013-05-02 14:05:00,13.86,13.86,13.85,13.86,4000.0,13.86,13.86,13.85,13.86,4000.0
2013-05-02 14:10:00,13.86,13.86,13.84,13.85,9800.0,13.86,13.86,13.84,13.85,9800.0
2013-05-02 14:15:00,13.85,13.85,13.85,13.85,5600.0,13.85,13.85,13.85,13.85,5600.0
2013-05-02 14:20:00,13.85,13.85,13.84,13.84,5800.0,13.85,13.85,13.84,13.84,5800.0
2013-05-02 14:25:00,13.85,13.85,13.84,13.84,6300.0,13.85,13.85,13.84,13.84,6300.0
2013-05-02 14:30:00,13.85,13.85,13.84,13.84,8000.0,13.85,13.85,13.84,13.84,8000.0
2013-05-02 14:35:00,13.84,13.85,13.84,13.85,8900.0,13.84,13.85,13.84,13.85,8900.0
2013-05-02 14:40:00,13.85,13.86,13.84,13.86,48000.0,13.85,13.86,13.84,13.86,48000.0
2013-05-02 14:45:00,13.85,13.86,13.85,13.85,24300.0,13.85,13.86,13.85,13.85,24300.0
2013-05-02 14:50:00,13.86,13.87,13.85,13.85,38000.0,13.86,13.87,13.85,13.85,38000.0
2013-05-02 14:55:00,13.85,13.86,13.84,13.85,9400.0,13.85,13.86,13.84,13.85,9400.0
2013-05-02 15:00:00,13.85,13.85,13.84,13.85,4000.0,13.85,13.85,13.84,13.85,4000.0
2013-05-02 15:05:00,13.84,13.85,13.84,13.84,17100.0,13.84,13.85,13.84,13.84,17100.0
2013-05-02 15:10:00,13.84,13.86,13.84,13.85,51300.0,13.84,13.86,13.84,13.85,51300.0
2013-05-02 15:15:00,13.85,13.85,13.83,13.83,7000.0,13.85,13.85,13.83,13.83,7000.0
2013-05-02 15:20:00,13.84,13.86,13.83,13.85,37900.0,13.84,13.86,13.83,13.85,37900.0
2013-05-02 15:25:00,13.85,13.88,13.85,13.88,46600.0,13.85,13.88,13.85,13.88,46600.0
2013-05-02 15:30:00,13.87,13.88,13.87,13.88,4700.0,13.87,13.88,13.87,13.88,4700.0
2013-05-02 15:35:00,13.87,13.88,13.85,13.85,21600.0,13.87,13.88,13.85,13.85,21600.0
2013-05-02 15:40:00,13.86,13.86,13.83,13.83,25800.0,13.86,13.86,13.83,13.83,25800.0
2013-05-02 15:45:00,13.84,13.85,13.83,13.83,44800.0,13.84,13.85,13.83,13.83,44800.0
2013-05-02 15:50:00,13.83,13.84,13.82,13.82,30800.0,13.83,13.84,13.82,13.82,30800.0
2013-05-02 15:55:00,13.82,13.82,13.8,13.81,76000.0,13.82,13.82,13.8,13.81,76000.0
2013-05-03 09:30:00,13.92,13.98,13.91,13.98,40000.0,13.92,13.98,13.91,13.98,40000.0
2013-05-03 09:35:00,13.98,14.0,13.94,13.95,9200.0,13.98,14.0,13.94,13.95,9200.0
2013-05-03 09:40:00,13.96,14.01,13.96,13.97,24600.0,13.96,14.01,13.96,13.97,24600.0
2013-05-03 09:45:00,13.97,14.03,13.97,14.01,7800.0,13.97,14.03,13.97,14.01,7800.0
2013-05-03 09:50:00,14.01,14.02,13.98,13.98,17700.0,14.01,14.02,13.98,13.98,17700.0
2013-05-03 09:55:00,13.98,13.99,13.96,13.96,4900.0,13.98,13.99,13.96,13.96,4900.0
2013-05-03 10:00:00,13.96,13.97,13.94,13.94,7400.0,13.96,13.97,13.94,13.94,7400.0
2013-05-03 10:05:00,13.94,13.95,13.92,13.92,9900.0,13.94,13.95,13.92,13.92,9900.0
2013-05-03 10:10:00,13.93,13.96,13.93,13.96,19900.0,13.93,13.96,13.93,13.96,19900.0
2013-05-03 10:15:00,13.96,13.96,13.95,13.95,1700.0,13.96,13.96,13.95,13.95,1700.0
2013-05-03 10:20:00,13.94,13.97,13.94,13.96,12600.0,13.94,13.97,13.94,13.96,12600.0
2013-05-03 10:25:00,13.96,13.99,13.96,13.99,10500.0,13.96,13.99,13.96,13.99,10500.0
2013-05-03 10:30:00,13.99,14.02,13.99,14.01,24400.0,13.99,14.02,13.99,14.01,24400.0
2013-05-03 10:35:00,14.0,14.0,13.99,13.99,11300.0,14.0,14.0,13.99,13.99,11300.0
2013-05-03 10:40:00,14.0,14.01,13.99,13.99,12500.0,14.0,14.01,13.99,13.99,12500.0
2013-05-03 10:45:00,13.99,14.0,13.98,13.98,8600.0,13.99,14.0,13.98,13.98,8600.0
2013-05-03 10:50:00,13.99,13.99,13.97,13.98,5900.0,13.99,13.99,13.97,13.98,5900.0
2013-05-03 10:55:00,13.98,13.98,13.96,13.96,14700.0,13.98,13.98,13.96,13.96,14700.0
2013-05-03 11:00:00,13.96,13.99,13.96,13.98,42300.0,13.96,13.99,13.96,13.98,42300.0
2013-05-03 11:05:00,13.98,13.99,13.98,13.98,4900.0,13.98,13.99,13.98,13.98,4900.0
2013-05-03 11:10:00,13.98,13.99,13.97,13.97,16100.0,13.98,13.99,13.97,13.97,16100.0
2013-05-03 11:15:00,13.97,13.97,13.96,13.96,7200.0,13.97,13.97,13.96,13.96,7200.0
2013-05-03 11:20:00,13.96,13.96,13.94,13.95,18200.0,13.96,13.96,13.94,13.95,18200.0
2013-05-03 11:25:00,13.95,13.95,13.94,13.94,2400.0,13.95,13.95,13.94,13.94,2400.0
2013-05-03 11:30:00,13.95,13.97,13.95,13.96,22500.0,13.95,13.97,13.95,13.96,22500.0
2013-05-03 11:35:00,13.96,13.97,13.95,13.95,15000.0,13.96,13.97,13.95,13.95,15000.0
2013-05-03 11:40:00,13.95,13.96,13.95,13.95,9200.0,13.95,13.96,13.95,13.95,9200.0
2013-05-03 11:45:00,13.96,13.96,13.95,13.95,8300.0,13.96,13.96,13.95,13.95,8300.0
2013-05-03 11:50:00,13.96,13.96,13.95,13.95,7600.0,13.96,13.96,13.95,13.95,7600.0
2013-05-03 11:55:00,13.96,13.96,13.95,13.96,6400.0,13.96,13.96,13.95,13.96,6400.0
2013-05-03 12:00:00,13.95,13.96,13.94,13.94,10200.0,13.95,13.96,13.94,13.94,10200.0
2013-05-03 12:05:00,13.94,13.95,13.94,13.94,4200.0,13.94,13.95,13.94,13.94,4200.0
2013-05-03 12:10:00,13.95,13.95,13.94,13.94,7600.0,13.95,13.95,13.94,13.94,7600.0
2013-05-03 12:15:00,13.94,13.94,13.94,13.94,1700.0,13.94,13.94,13.94,13.94,1700.0
2013-05-03 12:20:00,13.94,13.94,13.93,13.94,11200.0,13.94,13.94,13.93,13.94,11200.0
2013-05-03 12:25:00,13.94,13.94,13.91,13.92,14200.0,13.94,13.94,13.91,13.92,14200.0
2013-05-03 12:30:00,13.92,13.92,13.9,13.91,13400.0,13.92,13.92,13.9,13.91,13400.0
2013-05-03 12:35:00,13.9,13.9,13.9,13.9,3400.0,13.9,13.9,13.9,13.9,3400.0
2013-05-03 12:40:00,13.91,13.91,13.9,13.9,3900.0,13.91,13.91,13.9,13.9,3900.0
2013-05-03 12:45:00,13.91,13.91,13.9,13.91,20500.0,13.91,13.91,13.9,13.91,20500.0
2013-05-03 12:50:00,13.91,13.94,13.9,13.94,27500.0,13.91,13.94,13.9,13.94,27500.0
2013-05-03 12:55:00,13.94,13.95,13.93,13.95,11900.0,13.94,13.95,13.93,13.95,11900.0
2013-05-03 13:00:00,13.95,13.96,13.94,13.96,9500.0,13.95,13.96,13.94,13.96,9500.0
2013-05-03 13:05:00,13.96,13.97,13.96,13.96,6400.0,13.96,13.97,13.96,13.96,6400.0
2013-05-03 13:10:00,13.96,13.97,13.96,13.97,2300.0,13.96,13.97,13.96,13.97,2300.0
2013-05-03 13:15:00,13.96,13.97,13.95,13.96,15200.0,13.96,13.97,13.95,13.96,15200.0
2013-05-03 13:20:00,13.96,13.96,13.95,13.95,800.0,13.96,13.96,13.95,13.95,800.0
2013-05-03 13:25:00,13.96,13.96,13.95,13.96,16700.0,13.96,13.96,13.95,13.96,16700.0
2013-05-03 13:30:00,13.96,13.96,13.94,13.95,7900.0,13.96,13.96,13.94,13.95,7900.0
2013-05-03 13:35:00,13.95,13.95,13.93,13.93,13700.0,13.95,13.95,13.93,13.93,13700.0
2013-05-03 13:40:00,13.93,13.94,13.92,13.92,5900.0,13.93,13.94,13.92,13.92,5900.0
2013-05-03 13:45:00,13.93,13.93,13.92,13.93,2700.0,13.93,13.93,13.92,13.93,2700.0
2013-05-03 13:50:00,13.92,13.94,13.92,13.94,21300.0,13.92,13.94,13.92,13.94,21300.0
2013-05-03 13:55:00,13.94,13.96,13.93,13.96,19700.0,13.94,13.96,13.93,13.96,19700.0
2013-05-03 14:00:00,13.96,13.96,13.95,13.95,8100.0,13.96,13.96,13.95,13.95,8100.0
2013-05-03 14:05:00,13.96,13.96,13.93,13.93,24900.0,13.96,13.96,13.93,13.93,24900.0
2013-05-03 14:10:00,13.93,13.94,13.92,13.94,16200.0,13.93,13.94,13.92,13.94,16200.0
2013-05-03 14:15:00,13.94,13.94,13.94,13.94,400.0,13.94,13.94,13.94,13.94,400.0
2013-05-03 14:20:00,13.94,13.95,13.94,13.95,7700.0,13.94,13.95,13.94,13.95,7700.0
2013-05-03 14:25:00,13.95,13.96,13.95,13.96,8800.0,13.95,13.96,13.95,13.96,8800.0
2013-05-03 14:30:00,13.95,13.96,13.95,13.96,2400.0,13.95,13.96,13.95,13.96,2400.0
2013-05-03 14:35:00,13.96,13.96,13.93,13.94,8500.0,13.96,13.96,13.93,13.94,8500.0
2013-05-03 14:40:00,13.94,13.94,13.91,13.92,14300.0,13.94,13.94,13.91,13.92,14300.0
2013-05-03 14:45:00,13.91,13.92,13.91,13.91,2400.0,13.91,13.92,13.91,13.91,2400.0
2013-05-03 14:50:00,13.91,13.92,13.91,13.91,900.0,13.91,13.92,13.91,13.91,900.0
2013-05-03 14:55:00,13.92,13.92,13.91,13.92,2300.0,13.92,13.92,13.91,13.92,2300.0
2013-05-03 15:00:00,13.92,13.92,13.91,13.91,6000.0,13.92,13.92,13.91,13.91,6000.0
2013-05-03 15:05:00,13.92,13.92,13.89,13.9,46300.0,13.92,13.92,13.89,13.9,46300.0
2013-05-03 15:10:00,13.9,13.9,13.89,13.89,6200.0,13.9,13.9,13.89,13.89,6200.0
2013-05-03 15:15:00,13.9,13.9,13.89,13.9,4100.0,13.9,13.9,13.89,13.9,4100.0
2013-05-03 15:20:00,13.9,13.93,13.89,13.93,40600.0,13.9,13.93,13.89,13.93,40600.0
2013-05-03 15:25:00,13.92,13.93,13.92,13.93,5100.0,13.92,13.93,13.92,13.93,5100.0
2013-05-03 15:30:00,13.92,13.93,13.92,13.92,8800.0,13.92,13.93,13.92,13.92,8800.0
2013-05-03 15:35:00,13.93,13.93,13.92,13.92,18600.0,13.93,13.93,13.92,13.92,18600.0
2013-05-03 15:40:00,13.91,13.93,13.91,13.93,40300.0,13.91,13.93,13.91,13.93,40300.0
2013-05-03 15:45:00,13.93,13.93,13.92,13.93,11600.0,13.93,13.93,13.92,13.93,11600.0
2013-05-03 15:50:00,13.93,13.94,13.92,13.93,59900.0,13.93,13.94,13.92,13.93,59900.0
2013-05-03 15:55:00,13.93,13.93,13.89,13.89,99300.0,13.93,13.93,13.89,13.89,99300.0
2013-05-06 09:30:00,13.86,13.9,13.85,13.89,41600.0,13.86,13.9,13.85,13.89,41600.0
2013-05-06 09:35:00,13.89,13.91,13.88,13.88,10500.0,13.89,13.91,13.88,13.88,10500.0
2013-05-06 09:40:00,13.89,13.91,13.88,13.9,20400.0,13.89,13.91,13.88,13.9,20400.0
2013-05-06 09:45:00,13.9,13.9,13.88,13.88,7700.0,13.9,13.9,13.88,13.88,7700.0
2013-05-06 09:50:00,13.88,13.89,13.85,13.86,21600.0,13.88,13.89,13.85,13.86,21600.0
2013-05-06 09:55:00,13.86,13.87,13.84,13.84,13400.0,13.86,13.87,13.84,13.84,13400.0
2013-05-06 10:00:00,13.85,13.85,13.81,13.83,20600.0,13.85,13.85,13.81,13.83,20600.0
2013-05-06 10:05:00,13.82,13.84,13.81,13.84,26100.0,13.82,13.84,13.81,13.84,26100.0
2013-05-06 10:10:00,13.83,13.84,13.81,13.81,61100.0,13.83,13.84,13.81,13.81,61100.0
2013-05-06 10:15:00,13.82,13.83,13.79,13.8,35400.0,13.82,13.83,13.79,13.8,35400.0
2013-05-06 10:20:00,13.81,13.83,13.8,13.82,56300.0,13.81,13.83,13.8,13.82,56300.0
2013-05-06 10:25:00,13.82,13.84,13.8,13.84,40200.0,13.82,13.84,13.8,13.84,40200.0
2013-05-06 10:30:00,13.85,13.85,13.83,13.83,11500.0,13.85,13.85,13.83,13.83,11500.0
2013-05-06 10:35:00,13.84,13.85,13.83,13.84,16900.0,13.84,13.85,13.83,13.84,16900.0
2013-05-06 10:40:00,13.84,13.84,13.81,13.83,32800.0,13.84,13.84,13.81,13.83,32800.0
2013-05-06 10:45:00,13.83,13.83,13.82,13.82,20200.0,13.83,13.83,13.82,13.82,20200.0
2013-05-06 10:50:00,13.82,13.83,13.81,13.81,15000.0,13.82,13.83,13.81,13.81,15000.0
2013-05-06 10:55:00,13.82,13.82,13.76,13.77,58900.0,13.82,13.82,13.76,13.77,58900.0
2013-05-06 11:00:00,13.78,13.78,13.77,13.77,6400.0,13.78,13.78,13.77,13.77,6400.0
2013-05-06 11:05:00,13.78,13.78,13.77,13.77,7000.0,13.78,13.78,13.77,13.77,7000.0
2013-05-06 11:10:00,13.78,13.79,13.77,13.79,30900.0,13.78,13.79,13.77,13.79,30900.0
2013-05-06 11:15:00,13.79,13.8,13.79,13.79,4400.0,13.79,13.8,13.79,13.79,4400.0
2013-05-06 11:20:00,13.8,13.8,13.79,13.79,23700.0,13.8,13.8,13.79,13.79,23700.0
2013-05-06 11:25:00,13.79,13.8,13.78,13.78,9900.0,13.79,13.8,13.78,13.78,9900.0
2013-05-06 11:30:00,13.78,13.78,13.76,13.76,31500.0,13.78,13.78,13.76,13.76,31500.0
2013-05-06 11:35:00,13.76,13.77,13.76,13.77,2100.0,13.76,13.77,13.76,13.77,2100.0
2013-05-06 11:40:00,13.77,13.77,13.76,13.77,11000.0,13.77,13.77,13.76,13.77,11000.0
2013-05-06 11:45:00,13.77,13.79,13.76,13.78,26800.0,13.77,13.79,13.76,13.78,26800.0
2013-05-06 11:50:00,13.79,13.79,13.78,13.79,16300.0,13.79,13.79,13.78,13.79,16300.0
2013-05-06 11:55:00,13.79,13.8,13.78,13.8,11300.0,13.79,13.8,13.78,13.8,11300.0
2013-05-06 12:00:00,13.8,13.8,13.79,13.8,18900.0,13.8,13.8,13.79,13.8,18900.0
2013-05-06 12:05:00,13.79,13.82,13.79,13.81,13300.0,13.79,13.82,13.79,13.81,13300.0
2013-05-06 12:10:00,13.82,13.82,13.81,13.82,4700.0,13.82,13.82,13.81,13.82,4700.0
2013-05-06 12:15:00,13.81,13.82,13.81,13.81,6000.0,13.81,13.82,13.81,13.81,6000.0
2013-05-06 12:20:00,13.82,13.82,13.8,13.8,13500.0,13.82,13.82,13.8,13.8,13500.0
2013-05-06 12:25:00,13.81,13.81,13.8,13.8,4500.0,13.81,13.81,13.8,13.8,4500.0
2013-05-06 12:30:00,13.8,13.8,13.79,13.79,22500.0,13.8,13.8,13.79,13.79,22500.0
2013-05-06 12:35:00,13.79,13.8,13.79,13.79,7600.0,13.79,13.8,13.79,13.79,7600.0
2013-05-06 12:40:00,13.79,13.8,13.79,13.79,10500.0,13.79,13.8,13.79,13.79,10500.0
2013-05-06 12:45:00,13.8,13.8,13.79,13.79,13400.0,13.8,13.8,13.79,13.79,13400.0
2013-05-06 12:50:00,13.8,13.82,13.79,13.82,23100.0,13.8,13.82,13.79,13.82,23100.0
2013-05-06 12:55:00,13.82,13.82,13.81,13.81,5000.0,13.82,13.82,13.81,13.81,5000.0
2013-05-06 13:00:00,13.82,13.82,13.8,13.8,28300.0,13.82,13.82,13.8,13.8,28300.0
2013-05-06 13:05:00,13.8,13.8,13.79,13.79,10100.0,13.8,13.8,13.79,13.79,10100.0
2013-05-06 13:10:00,13.79,13.79,13.78,13.78,7000.0,13.79,13.79,13.78,13.78,7000.0
2013-05-06 13:15:00,13.78,13.79,13.78,13.78,4200.0,13.78,13.79,13.78,13.78,4200.0
2013-05-06 13:20:00,13.79,13.79,13.78,13.78,6400.0,13.79,13.79,13.78,13.78,6400.0
2013-05-06 13:25:00,13.78,13.78,13.77,13.77,12700.0,13.78,13.78,13.77,13.77,12700.0
2013-05-06 13:30:00,13.77,13.78,13.73,13.75,96600.0,13.77,13.78,13.73,13.75,96600.0
2013-05-06 13:35:00,13.75,13.76,13.75,13.75,11500.0,13.75,13.76,13.75,13.75,11500.0
2013-05-06 13:40:00,13.76,13.76,13.75,13.76,6200.0,13.76,13.76,13.75,13.76,6200.0
2013-05-06 13:45:00,13.76,13.76,13.75,13.75,8900.0,13.76,13.76,13.75,13.75,8900.0
2013-05-06 13:50:00,13.76,13.76,13.75,13.76,12300.0,13.76,13.76,13.75,13.76,12300.0
2013-05-06 13:55:00,13.76,13.76,13.75,13.76,3500.0,13.76,13.76,13.75,13.76,3500.0
2013-05-06 14:00:00,13.75,13.76,13.75,13.76,5900.0,13.75,13.76,13.75,13.76,5900.0
2013-05-06 14:05:00,13.75,13.76,13.73,13.74,62500.0,13.75,13.76,13.73,13.74,62500.0
2013-05-06 14:10:00,13.74,13.74,13.73,13.73,2900.0,13.74,13.74,13.73,13.73,2900.0
2013-05-06 14:15:00,13.74,13.75,13.73,13.75,34400.0,13.74,13.75,13.73,13.75,34400.0
2013-05-06 14:20:00,13.75,13.75,13.74,13.74,4900.0,13.75,13.75,13.74,13.74,4900.0
2013-05-06 14:25:00,13.75,13.76,13.74,13.76,31300.0,13.75,13.76,13.74,13.76,31300.0
2013-05-06 14:30:00,13.76,13.76,13.75,13.75,13900.0,13.76,13.76,13.75,13.75,13900.0
2013-05-06 14:35:00,13.75,13.76,13.75,13.76,35100.0,13.75,13.76,13.75,13.76,35100.0
2013-05-06 14:40:00,13.76,13.76,13.75,13.75,13200.0,13.76,13.76,13.75,13.75,13200.0
2013-05-06 14:45:00,13.75,13.76,13.75,13.76,36000.0,13.75,13.76,13.75,13.76,36000.0
2013-05-06 14:50:00,13.76,13.77,13.76,13.77,68700.0,13.76,13.77,13.76,13.77,68700.0
2013-05-06 14:55:00,13.77,13.79,13.76,13.79,32400.0,13.77,13.79,13.76,13.79,32400.0
2013-05-06 15:00:00,13.79,13.81,13.78,13.81,50300.0,13.79,13.81,13.78,13.81,50300.0
2013-05-06 15:05:00,13.8,13.81,13.8,13.8,5400.0,13.8,13.81,13.8,13.8,5400.0
2013-05-06 15:10:00,13.81,13.81,13.78,13.78,40600.0,13.81,13.81,13.78,13.78,40600.0
2013-05-06 15:15:00,13.78,13.79,13.78,13.79,18800.0,13.78,13.79,13.78,13.79,18800.0
2013-05-06 15:20:00,13.79,13.79,13.77,13.78,32900.0,13.79,13.79,13.77,13.78,32900.0
2013-05-06 15:25:00,13.77,13.78,13.77,13.77,19100.0,13.77,13.78,13.77,13.77,19100.0
2013-05-06 15:30:00,13.78,13.79,13.77,13.79,53300.0,13.78,13.79,13.77,13.79,53300.0
2013-05-06 15:35:00,13.78,13.79,13.78,13.79,23400.0,13.78,13.79,13.78,13.79,23400.0
2013-05-06 15:40:00,13.79,13.81,13.78,13.81,56100.0,13.79,13.81,13.78,13.81,56100.0
2013-05-06 15:45:00,13.81,13.81,13.8,13.81,36900.0,13.81,13.81,13.8,13.81,36900.0
2013-05-06 15:50:00,13.81,13.82,13.8,13.82,37200.0,13.81,13.82,13.8,13.82,37200.0
2013-05-06 15:55:00,13.81,13.85,13.81,13.85,203500.0,13.81,13.85,13.81,13.85,203500.0
2013-05-07 09:30:00,13.85,13.91,13.83,13.91,29300.0,13.85,13.91,13.83,13.91,29300.0
2013-05-07 09:35:00,13.91,13.93,13.9,13.91,16600.0,13.91,13.93,13.9,13.91,16600.0
2013-05-07 09:40:00,13.91,13.93,13.91,13.91,7900.0,13.91,13.93,13.91,13.91,7900.0
2013-05-07 09:45:00,13.92,13.94,13.9,13.92,36500.0,13.92,13.94,13.9,13.92,36500.0
2013-05-07 09:50:00,13.92,13.94,13.91,13.93,16300.0,13.92,13.94,13.91,13.93,16300.0
2013-05-07 09:55:00,13.94,13.94,13.91,13.92,13600.0,13.94,13.94,13.91,13.92,13600.0
2013-05-07 10:00:00,13.92,13.94,13.87,13.88,25300.0,13.92,13.94,13.87,13.88,25300.0
2013-05-07 10:05:00,13.87,13.89,13.86,13.87,24200.0,13.87,13.89,13.86,13.87,24200.0
2013-05-07 10:10:00,13.86,13.87,13.82,13.84,24600.0,13.86,13.87,13.82,13.84,24600.0
2013-05-07 10:15:00,13.84,13.86,13.81,13.82,24100.0,13.84,13.86,13.81,13.82,24100.0
2013-05-07 10:20:00,13.81,13.84,13.79,13.81,44900.0,13.81,13.84,13.79,13.81,44900.0
2013-05-07 10:25:00,13.81,13.82,13.8,13.8,24500.0,13.81,13.82,13.8,13.8,24500.0
2013-05-07 10:30:00,13.8,13.8,13.79,13.8,5900.0,13.8,13.8,13.79,13.8,5900.0
2013-05-07 10:35:00,13.79,13.85,13.79,13.84,126700.0,13.79,13.85,13.79,13.84,126700.0
2013-05-07 10:40:00,13.84,13.86,13.83,13.85,204300.0,13.84,13.86,13.83,13.85,204300.0
2013-05-07 10:45:00,13.85,13.85,13.83,13.83,92700.0,13.85,13.85,13.83,13.83,92700.0
2013-05-07 10:50:00,13.83,13.84,13.81,13.82,64100.0,13.83,13.84,13.81,13.82,64100.0
2013-05-07 10:55:00,13.82,13.84,13.82,13.84,60500.0,13.82,13.84,13.82,13.84,60500.0
2013-05-07 11:00:00,13.84,13.84,13.83,13.84,4000.0,13.84,13.84,13.83,13.84,4000.0
2013-05-07 11:05:00,13.84,13.85,13.84,13.85,8500.0,13.84,13.85,13.84,13.85,8500.0
2013-05-07 11:10:00,13.85,13.88,13.85,13.88,104800.0,13.85,13.88,13.85,13.88,104800.0
2013-05-07 11:15:00,13.88,13.88,13.86,13.87,17900.0,13.88,13.88,13.86,13.87,17900.0
2013-05-07 11:20:00,13.87,13.88,13.86,13.88,7000.0,13.87,13.88,13.86,13.88,7000.0
2013-05-07 11:25:00,13.88,13.88,13.86,13.86,21300.0,13.88,13.88,13.86,13.86,21300.0
2013-05-07 11:30:00,13.87,13.87,13.86,13.87,2800.0,13.87,13.87,13.86,13.87,2800.0
2013-05-07 11:35:00,13.87,13.89,13.87,13.88,16800.0,13.87,13.89,13.87,13.88,16800.0
2013-05-07 11:40:00,13.89,13.89,13.88,13.88,4000.0,13.89,13.89,13.88,13.88,4000.0
2013-05-07 11:45:00,13.88,13.88,13.87,13.87,10200.0,13.88,13.88,13.87,13.87,10200.0
2013-05-07 11:50:00,13.87,13.87,13.85,13.86,7100.0,13.87,13.87,13.85,13.86,7100.0
2013-05-07 11:55:00,13.85,13.86,13.85,13.86,3100.0,13.85,13.86,13.85,13.86,3100.0
2013-05-07 12:00:00,13.87,13.88,13.87,13.88,7900.0,13.87,13.88,13.87,13.88,7900.0
2013-05-07 12:05:00,13.87,13.88,13.87,13.88,3500.0,13.87,13.88,13.87,13.88,3500.0
2013-05-07 12:10:00,13.88,13.89,13.87,13.88,19800.0,13.88,13.89,13.87,13.88,19800.0
2013-05-07 12:15:00,13.88,13.88,13.86,13.87,11100.0,13.88,13.88,13.86,13.87,11100.0
2013-05-07 12:20:00,13.87,13.88,13.86,13.88,3700.0,13.87,13.88,13.86,13.88,3700.0
2013-05-07 12:25:00,13.88,13.88,13.85,13.86,177200.0,13.88,13.88,13.85,13.86,177200.0
2013-05-07 12:30:00,13.87,13.88,13.86,13.87,5200.0,13.87,13.88,13.86,13.87,5200.0
2013-05-07 12:35:00,13.87,13.88,13.87,13.88,14000.0,13.87,13.88,13.87,13.88,14000.0
2013-05-07 12:40:00,13.89,13.91,13.88,13.9,11700.0,13.89,13.91,13.88,13.9,11700.0
2013-05-07 12:45:00,13.9,13.91,13.89,13.9,8300.0,13.9,13.91,13.89,13.9,8300.0
2013-05-07 12:50:00,13.9,13.91,13.9,13.91,1300.0,13.9,13.91,13.9,13.91,1300.0
2013-05-07 12:55:00,13.9,13.92,13.9,13.92,17000.0,13.9,13.92,13.9,13.92,17000.0
2013-05-07 13:00:00,13.92,13.92,13.89,13.89,7600.0,13.92,13.92,13.89,13.89,7600.0
2013-05-07 13:05:00,13.9,13.9,13.87,13.87,27600.0,13.9,13.9,13.87,13.87,27600.0
2013-05-07 13:10:00,13.88,13.89,13.88,13.89,18500.0,13.88,13.89,13.88,13.89,18500.0
2013-05-07 13:15:00,13.89,13.89,13.88,13.89,5100.0,13.89,13.89,13.88,13.89,5100.0
2013-05-07 13:20:00,13.89,13.89,13.87,13.87,11500.0,13.89,13.89,13.87,13.87,11500.0
2013-05-07 13:25:00,13.88,13.88,13.87,13.87,7400.0,13.88,13.88,13.87,13.87,7400.0
2013-05-07 13:30:00,13.87,13.89,13.87,13.87,23500.0,13.87,13.89,13.87,13.87,23500.0
2013-05-07 13:35:00,13.88,13.89,13.87,13.88,28700.0,13.88,13.89,13.87,13.88,28700.0
2013-05-07 13:40:00,13.87,13.87,13.86,13.87,8300.0,13.87,13.87,13.86,13.87,8300.0
2013-05-07 13:45:00,13.87,13.88,13.87,13.88,108500.0,13.87,13.88,13.87,13.88,108500.0
2013-05-07 13:50:00,13.88,13.89,13.88,13.89,3400.0,13.88,13.89,13.88,13.89,3400.0
2013-05-07 13:55:00,13.89,13.9,13.88,13.89,14600.0,13.89,13.9,13.88,13.89,14600.0
2013-05-07 14:00:00,13.88,13.89,13.88,13.88,22100.0,13.88,13.89,13.88,13.88,22100.0
2013-05-07 14:05:00,13.89,13.89,13.88,13.89,2300.0,13.89,13.89,13.88,13.89,2300.0
2013-05-07 14:10:00,13.89,13.9,13.88,13.89,12700.0,13.89,13.9,13.88,13.89,12700.0
2013-05-07 14:15:00,13.89,13.9,13.88,13.88,11100.0,13.89,13.9,13.88,13.88,11100.0
2013-05-07 14:20:00,13.88,13.88,13.87,13.88,3300.0,13.88,13.88,13.87,13.88,3300.0
2013-05-07 14:25:00,13.87,13.89,13.87,13.87,15000.0,13.87,13.89,13.87,13.87,15000.0
2013-05-07 14:30:00,13.87,13.88,13.86,13.86,31000.0,13.87,13.88,13.86,13.86,31000.0
2013-05-07 14:35:00,13.87,13.87,13.86,13.87,14000.0,13.87,13.87,13.86,13.87,14000.0
2013-05-07 14:40:00,13.86,13.87,13.86,13.86,55200.0,13.86,13.87,13.86,13.86,55200.0
2013-05-07 14:45:00,13.87,13.88,13.86,13.86,18400.0,13.87,13.88,13.86,13.86,18400.0
2013-05-07 14:50:00,13.87,13.87,13.85,13.85,15900.0,13.87,13.87,13.85,13.85,15900.0
2013-05-07 14:55:00,13.86,13.88,13.85,13.87,31400.0,13.86,13.88,13.85,13.87,31400.0
2013-05-07 15:00:00,13.87,13.87,13.86,13.86,7800.0,13.87,13.87,13.86,13.86,7800.0
2013-05-07 15:05:00,13.86,13.87,13.84,13.85,134600.0,13.86,13.87,13.84,13.85,134600.0
2013-05-07 15:10:00,13.85,13.86,13.85,13.85,32400.0,13.85,13.86,13.85,13.85,32400.0
2013-05-07 15:15:00,13.85,13.87,13.85,13.85,30200.0,13.85,13.87,13.85,13.85,30200.0
2013-05-07 15:20:00,13.86,13.87,13.86,13.86,23600.0,13.86,13.87,13.86,13.86,23600.0
2013-05-07 15:25:00,13.86,13.87,13.84,13.85,85200.0,13.86,13.87,13.84,13.85,85200.0
2013-05-07 15:30:00,13.85,13.85,13.84,13.84,32100.0,13.85,13.85,13.84,13.84,32100.0
2013-05-07 15:35:00,13.84,13.84,13.81,13.84,81700.0,13.84,13.84,13.81,13.84,81700.0
2013-05-07 15:40:00,13.84,13.85,13.84,13.85,20700.0,13.84,13.85,13.84,13.85,20700.0
2013-05-07 15:45:00,13.85,13.87,13.84,13.85,76000.0,13.85,13.87,13.84,13.85,76000.0
2013-05-07 15:50:00,13.86,13.88,13.85,13.87,49200.0,13.86,13.88,13.85,13.87,49200.0
2013-05-07 15:55:00,13.87,13.9,13.86,13.88,124600.0,13.87,13.9,13.86,13.88,124600.0
2013-05-08 09:30:00,13.84,13.86,13.8,13.86,25400.0,13.84,13.86,13.8,13.86,25400.0
2013-05-08 09:35:00,13.86,13.86,13.81,13.83,15000.0,13.86,13.86,13.81,13.83,15000.0
2013-05-08 09:40:00,13.83,13.84,13.83,13.84,6900.0,13.83,13.84,13.83,13.84,6900.0
2013-05-08 09:45:00,13.83,13.87,13.83,13.84,46200.0,13.83,13.87,13.83,13.84,46200.0
2013-05-08 09:50:00,13.83,13.84,13.82,13.84,26200.0,13.83,13.84,13.82,13.84,26200.0
2013-05-08 09:55:00,13.84,13.86,13.83,13.85,12100.0,13.84,13.86,13.83,13.85,12100.0
2013-05-08 10:00:00,13.85,13.88,13.85,13.88,14700.0,13.85,13.88,13.85,13.88,14700.0
2013-05-08 10:05:00,13.88,13.9,13.88,13.89,16200.0,13.88,13.9,13.88,13.89,16200.0
2013-05-08 10:10:00,13.88,13.89,13.87,13.88,16700.0,13.88,13.89,13.87,13.88,16700.0
2013-05-08 10:15:00,13.87,13.88,13.85,13.86,20500.0,13.87,13.88,13.85,13.86,20500.0
2013-05-08 10:20:00,13.86,13.86,13.82,13.85,29700.0,13.86,13.86,13.82,13.85,29700.0
2013-05-08 10:25:00,13.85,13.85,13.84,13.85,5200.0,13.85,13.85,13.84,13.85,5200.0
2013-05-08 10:30:00,13.84,13.85,13.84,13.85,8200.0,13.84,13.85,13.84,13.85,8200.0
2013-05-08 10:35:00,13.85,13.87,13.84,13.87,26600.0,13.85,13.87,13.84,13.87,26600.0
2013-05-08 10:40:00,13.87,13.87,13.86,13.87,10300.0,13.87,13.87,13.86,13.87,10300.0
2013-05-08 10:45:00,13.87,13.88,13.86,13.88,19800.0,13.87,13.88,13.86,13.88,19800.0
2013-05-08 10:50:00,13.88,13.9,13.87,13.9,21100.0,13.88,13.9,13.87,13.9,21100.0
2013-05-08 10:55:00,13.9,13.9,13.89,13.89,6100.0,13.9,13.9,13.89,13.89,6100.0
2013-05-08 11:00:00,13.9,13.9,13.89,13.9,11300.0,13.9,13.9,13.89,13.9,11300.0
2013-05-08 11:05:00,13.9,13.92,13.89,13.92,22600.0,13.9,13.92,13.89,13.92,22600.0
2013-05-08 11:10:00,13.92,13.93,13.92,13.93,9800.0,13.92,13.93,13.92,13.93,9800.0
2013-05-08 11:15:00,13.93,13.93,13.92,13.93,6200.0,13.93,13.93,13.92,13.93,6200.0
2013-05-08 11:20:00,13.93,13.93,13.91,13.92,10200.0,13.93,13.93,13.91,13.92,10200.0
2013-05-08 11:25:00,13.92,13.92,13.89,13.91,12500.0,13.92,13.92,13.89,13.91,12500.0
2013-05-08 11:30:00,13.9,13.9,13.89,13.9,3900.0,13.9,13.9,13.89,13.9,3900.0
2013-05-08 11:35:00,13.9,13.9,13.89,13.9,4300.0,13.9,13.9,13.89,13.9,4300.0
2013-05-08 11:40:00,13.9,13.9,13.89,13.9,5100.0,13.9,13.9,13.89,13.9,5100.0
2013-05-08 11:45:00,13.9,13.9,13.89,13.9,3300.0,13.9,13.9,13.89,13.9,3300.0
2013-05-08 11:50:00,13.9,13.9,13.89,13.9,4400.0,13.9,13.9,13.89,13.9,4400.0
2013-05-08 11:55:00,13.9,13.9,13.89,13.9,4700.0,13.9,13.9,13.89,13.9,4700.0
2013-05-08 12:00:00,13.9,13.9,13.89,13.9,6400.0,13.9,13.9,13.89,13.9,6400.0
2013-05-08 12:05:00,13.9,13.9,13.89,13.9,9100.0,13.9,13.9,13.89,13.9,9100.0
2013-05-08 12:10:00,13.9,13.9,13.89,13.89,5400.0,13.9,13.9,13.89,13.89,5400.0
2013-05-08 12:15:00,13.9,13.9,13.88,13.89,24600.0,13.9,13.9,13.88,13.89,24600.0
2013-05-08 12:20:00,13.88,13.89,13.88,13.89,33400.0,13.88,13.89,13.88,13.89,33400.0
2013-05-08 12:25:00,13.88,13.89,13.88,13.88,2700.0,13.88,13.89,13.88,13.88,2700.0
2013-05-08 12:30:00,13.88,13.89,13.88,13.88,12200.0,13.88,13.89,13.88,13.88,12200.0
2013-05-08 12:35:00,13.89,13.89,13.88,13.89,2800.0,13.89,13.89,13.88,13.89,2800.0
2013-05-08 12:40:00,13.89,13.89,13.88,13.88,3500.0,13.89,13.89,13.88,13.88,3500.0
2013-05-08 12:45:00,13.89,13.89,13.88,13.89,4200.0,13.89,13.89,13.88,13.89,4200.0
2013-05-08 12:50:00,13.88,13.89,13.88,13.88,6700.0,13.88,13.89,13.88,13.88,6700.0
2013-05-08 12:55:00,13.89,13.89,13.88,13.89,6800.0,13.89,13.89,13.88,13.89,6800.0
2013-05-08 13:00:00,13.89,13.89,13.86,13.87,106500.0,13.89,13.89,13.86,13.87,106500.0
2013-05-08 13:05:00,13.87,13.88,13.87,13.88,7300.0,13.87,13.88,13.87,13.88,7300.0
2013-05-08 13:10:00,13.88,13.88,13.87,13.88,8300.0,13.88,13.88,13.87,13.88,8300.0
2013-05-08 13:15:00,13.88,13.88,13.87,13.88,5000.0,13.88,13.88,13.87,13.88,5000.0
2013-05-08 13:20:00,13.88,13.88,13.87,13.87,4500.0,13.88,13.88,13.87,13.87,4500.0
2013-05-08 13:25:00,13.88,13.88,13.87,13.88,4900.0,13.88,13.88,13.87,13.88,4900.0
2013-05-08 13:30:00,13.88,13.88,13.87,13.88,6200.0,13.88,13.88,13.87,13.88,6200.0
2013-05-08 13:35:00,13.88,13.88,13.87,13.88,3800.0,13.88,13.88,13.87,13.88,3800.0
2013-05-08 13:40:00,13.88,13.88,13.86,13.87,41100.0,13.88,13.88,13.86,13.87,41100.0
2013-05-08 13:45:00,13.87,13.88,13.86,13.86,7700.0,13.87,13.88,13.86,13.86,7700.0
2013-05-08 13:50:00,13.87,13.87,13.86,13.87,3900.0,13.87,13.87,13.86,13.87,3900.0
2013-05-08 13:55:00,13.87,13.87,13.86,13.87,4700.0,13.87,13.87,13.86,13.87,4700.0
2013-05-08 14:00:00,13.87,13.87,13.86,13.87,9400.0,13.87,13.87,13.86,13.87,9400.0
2013-05-08 14:05:00,13.87,13.87,13.86,13.87,3600.0,13.87,13.87,13.86,13.87,3600.0
2013-05-08 14:10:00,13.87,13.87,13.86,13.87,3500.0,13.87,13.87,13.86,13.87,3500.0
2013-05-08 14:15:00,13.87,13.87,13.86,13.87,5900.0,13.87,13.87,13.86,13.87,5900.0
2013-05-08 14:20:00,13.87,13.88,13.87,13.88,13000.0,13.87,13.88,13.87,13.88,13000.0
2013-05-08 14:25:00,13.88,13.88,13.87,13.87,3100.0,13.88,13.88,13.87,13.87,3100.0
2013-05-08 14:30:00,13.88,13.88,13.86,13.87,9400.0,13.88,13.88,13.86,13.87,9400.0
2013-05-08 14:35:00,13.87,13.87,13.84,13.85,13000.0,13.87,13.87,13.84,13.85,13000.0
2013-05-08 14:40:00,13.85,13.86,13.85,13.86,10400.0,13.85,13.86,13.85,13.86,10400.0
2013-05-08 14:45:00,13.86,13.87,13.85,13.87,9700.0,13.86,13.87,13.85,13.87,9700.0
2013-05-08 14:50:00,13.87,13.87,13.86,13.87,4200.0,13.87,13.87,13.86,13.87,4200.0
2013-05-08 14:55:00,13.87,13.87,13.86,13.87,14600.0,13.87,13.87,13.86,13.87,14600.0
2013-05-08 15:00:00,13.87,13.88,13.86,13.88,8900.0,13.87,13.88,13.86,13.88,8900.0
2013-05-08 15:05:00,13.88,13.88,13.87,13.88,4000.0,13.88,13.88,13.87,13.88,4000.0
2013-05-08 15:10:00,13.87,13.88,13.87,13.88,8500.0,13.87,13.88,13.87,13.88,8500.0
2013-05-08 15:15:00,13.88,13.9,13.87,13.9,37600.0,13.88,13.9,13.87,13.9,37600.0
2013-05-08 15:20:00,13.9,13.9,13.89,13.9,8200.0,13.9,13.9,13.89,13.9,8200.0
2013-05-08 15:25:00,13.9,13.9,13.87,13.88,31700.0,13.9,13.9,13.87,13.88,31700.0
2013-05-08 15:30:00,13.87,13.89,13.87,13.89,26800.0,13.87,13.89,13.87,13.89,26800.0
2013-05-08 15:35:00,13.89,13.9,13.88,13.89,18100.0,13.89,13.9,13.88,13.89,18100.0
2013-05-08 15:40:00,13.89,13.89,13.88,13.89,8500.0,13.89,13.89,13.88,13.89,8500.0
2013-05-08 15:45:00,13.89,13.9,13.88,13.9,23000.0,13.89,13.9,13.88,13.9,23000.0
2013-05-08 15:50:00,13.9,13.9,13.89,13.9,32700.0,13.9,13.9,13.89,13.9,32700.0
2013-05-08 15:55:00,13.9,13.91,13.89,13.91,155900.0,13.9,13.91,13.89,13.91,155900.0
2013-05-09 09:30:00,13.87,13.9,13.87,13.89,15900.0,13.87,13.9,13.87,13.89,15900.0
2013-05-09 09:35:00,13.89,13.93,13.89,13.93,13000.0,13.89,13.93,13.89,13.93,13000.0
2013-05-09 09:40:00,13.93,13.93,13.92,13.93,3500.0,13.93,13.93,13.92,13.93,3500.0
2013-05-09 09:45:00,13.93,13.93,13.87,13.87,15300.0,13.93,13.93,13.87,13.87,15300.0
2013-05-09 09:50:00,13.88,13.9,13.87,13.89,13600.0,13.88,13.9,13.87,13.89,13600.0
2013-05-09 09:55:00,13.9,13.91,13.88,13.89,7100.0,13.9,13.91,13.88,13.89,7100.0
2013-05-09 10:00:00,13.89,13.89,13.87,13.88,9900.0,13.89,13.89,13.87,13.88,9900.0
2013-05-09 10:05:00,13.87,13.88,13.85,13.86,19400.0,13.87,13.88,13.85,13.86,19400.0
2013-05-09 10:10:00,13.85,13.87,13.84,13.87,12100.0,13.85,13.87,13.84,13.87,12100.0
2013-05-09 10:15:00,13.86,13.88,13.86,13.86,6800.0,13.86,13.88,13.86,13.86,6800.0
2013-05-09 10:20:00,13.86,13.86,13.83,13.85,10300.0,13.86,13.86,13.83,13.85,10300.0
2013-05-09 10:25:00,13.84,13.84,13.83,13.84,5400.0,13.84,13.84,13.83,13.84,5400.0
2013-05-09 10:30:00,13.84,13.84,13.83,13.84,4800.0,13.84,13.84,13.83,13.84,4800.0
2013-05-09 10:35:00,13.84,13.86,13.84,13.86,9300.0,13.84,13.86,13.84,13.86,9300.0
2013-05-09 10:40:00,13.86,13.87,13.84,13.87,22000.0,13.86,13.87,13.84,13.87,22000.0
2013-05-09 10:45:00,13.87,13.88,13.87,13.88,18100.0,13.87,13.88,13.87,13.88,18100.0
2013-05-09 10:50:00,13.88,13.88,13.85,13.86,4700.0,13.88,13.88,13.85,13.86,4700.0
2013-05-09 10:55:00,13.84,13.86,13.84,13.86,8000.0,13.84,13.86,13.84,13.86,8000.0
2013-05-09 11:00:00,13.86,13.88,13.86,13.88,7700.0,13.86,13.88,13.86,13.88,7700.0
2013-05-09 11:05:00,13.88,13.88,13.87,13.88,4500.0,13.88,13.88,13.87,13.88,4500.0
2013-05-09 11:10:00,13.88,13.88,13.86,13.87,10600.0,13.88,13.88,13.86,13.87,10600.0
2013-05-09 11:15:00,13.86,13.86,13.84,13.84,3200.0,13.86,13.86,13.84,13.84,3200.0
2013-05-09 11:20:00,13.84,13.85,13.84,13.85,5200.0,13.84,13.85,13.84,13.85,5200.0
2013-05-09 11:25:00,13.85,13.85,13.84,13.84,3600.0,13.85,13.85,13.84,13.84,3600.0
2013-05-09 11:30:00,13.84,13.85,13.83,13.84,12900.0,13.84,13.85,13.83,13.84,12900.0
2013-05-09 11:35:00,13.84,13.85,13.84,13.84,23000.0,13.84,13.85,13.84,13.84,23000.0
2013-05-09 11:40:00,13.84,13.86,13.84,13.86,14100.0,13.84,13.86,13.84,13.86,14100.0
2013-05-09 11:45:00,13.86,13.86,13.86,13.86,1900.0,13.86,13.86,13.86,13.86,1900.0
2013-05-09 11:50:00,13.86,13.86,13.85,13.85,3800.0,13.86,13.86,13.85,13.85,3800.0
2013-05-09 11:55:00,13.84,13.85,13.84,13.85,1600.0,13.84,13.85,13.84,13.85,1600.0
2013-05-09 12:00:00,13.85,13.85,13.85,13.85,500.0,13.85,13.85,13.85,13.85,500.0
2013-05-09 12:05:00,13.85,13.85,13.83,13.84,11800.0,13.85,13.85,13.83,13.84,11800.0
2013-05-09 12:10:00,13.83,13.84,13.83,13.84,1200.0,13.83,13.84,13.83,13.84,1200.0
2013-05-09 12:15:00,13.83,13.84,13.83,13.84,3600.0,13.83,13.84,13.83,13.84,3600.0
2013-05-09 12:20:00,13.83,13.84,13.8,13.81,22900.0,13.83,13.84,13.8,13.81,22900.0
2013-05-09 12:25:00,13.8,13.81,13.8,13.8,2700.0,13.8,13.81,13.8,13.8,2700.0
2013-05-09 12:30:00,13.81,13.83,13.81,13.83,24100.0,13.81,13.83,13.81,13.83,24100.0
2013-05-09 12:35:00,13.82,13.83,13.82,13.83,700.0,13.82,13.83,13.82,13.83,700.0
2013-05-09 12:40:00,13.83,13.83,13.83,13.83,2200.0,13.83,13.83,13.83,13.83,2200.0
2013-05-09 12:45:00,13.83,13.83,13.83,13.83,600.0,13.83,13.83,13.83,13.83,600.0
2013-05-09 12:50:00,13.83,13.83,13.82,13.83,1600.0,13.83,13.83,13.82,13.83,1600.0
2013-05-09 12:55:00,13.82,13.84,13.82,13.84,13300.0,13.82,13.84,13.82,13.84,13300.0
2013-05-09 13:00:00,13.84,13.85,13.83,13.85,9400.0,13.84,13.85,13.83,13.85,9400.0
2013-05-09 13:05:00,13.85,13.86,13.84,13.86,5900.0,13.85,13.86,13.84,13.86,5900.0
2013-05-09 13:10:00,13.86,13.86,13.84,13.85,3900.0,13.86,13.86,13.84,13.85,3900.0
2013-05-09 13:15:00,13.84,13.84,13.84,13.84,400.0,13.84,13.84,13.84,13.84,400.0
2013-05-09 13:20:00,13.85,13.85,13.84,13.84,3400.0,13.85,13.85,13.84,13.84,3400.0
2013-05-09 13:25:00,13.84,13.85,13.83,13.85,8700.0,13.84,13.85,13.83,13.85,8700.0
2013-05-09 13:30:00,13.85,13.87,13.85,13.87,10300.0,13.85,13.87,13.85,13.87,10300.0
2013-05-09 13:35:00,13.87,13.88,13.87,13.87,6500.0,13.87,13.88,13.87,13.87,6500.0
2013-05-09 13:40:00,13.87,13.88,13.87,13.87,16300.0,13.87,13.88,13.87,13.87,16300.0
2013-05-09 13:45:00,13.87,13.88,13.86,13.87,7400.0,13.87,13.88,13.86,13.87,7400.0
2013-05-09 13:50:00,13.87,13.87,13.86,13.87,800.0,13.87,13.87,13.86,13.87,800.0
2013-05-09 13:55:00,13.87,13.87,13.86,13.87,5500.0,13.87,13.87,13.86,13.87,5500.0
2013-05-09 14:00:00,13.87,13.87,13.85,13.85,10500.0,13.87,13.87,13.85,13.85,10500.0
2013-05-09 14:05:00,13.85,13.85,13.84,13.85,7600.0,13.85,13.85,13.84,13.85,7600.0
2013-05-09 14:10:00,13.84,13.84,13.84,13.84,200.0,13.84,13.84,13.84,13.84,200.0
2013-05-09 14:15:00,13.85,13.85,13.84,13.85,13900.0,13.85,13.85,13.84,13.85,13900.0
2013-05-09 14:20:00,13.85,13.85,13.84,13.85,16600.0,13.85,13.85,13.84,13.85,16600.0
2013-05-09 14:25:00,13.84,13.85,13.84,13.85,4300.0,13.84,13.85,13.84,13.85,4300.0
2013-05-09 14:30:00,13.85,13.85,13.83,13.83,12200.0,13.85,13.85,13.83,13.83,12200.0
2013-05-09 14:35:00,13.84,13.84,13.81,13.81,19300.0,13.84,13.84,13.81,13.81,19300.0
2013-05-09 14:40:00,13.82,13.82,13.81,13.82,9700.0,13.82,13.82,13.81,13.82,9700.0
2013-05-09 14:45:00,13.82,13.82,13.82,13.82,400.0,13.82,13.82,13.82,13.82,400.0
2013-05-09 14:50:00,13.82,13.85,13.81,13.85,39800.0,13.82,13.85,13.81,13.85,39800.0
2013-05-09 14:55:00,13.85,13.85,13.83,13.84,44400.0,13.85,13.85,13.83,13.84,44400.0
2013-05-09 15:00:00,13.84,13.84,13.8,13.82,38600.0,13.84,13.84,13.8,13.82,38600.0
2013-05-09 15:05:00,13.82,13.83,13.81,13.83,15500.0,13.82,13.83,13.81,13.83,15500.0
2013-05-09 15:10:00,13.83,13.83,13.81,13.82,9100.0,13.83,13.83,13.81,13.82,9100.0
2013-05-09 15:15:00,13.82,13.83,13.8,13.82,74000.0,13.82,13.83,13.8,13.82,74000.0
2013-05-09 15:20:00,13.82,13.84,13.82,13.84,15400.0,13.82,13.84,13.82,13.84,15400.0
2013-05-09 15:25:00,13.84,13.84,13.82,13.83,23700.0,13.84,13.84,13.82,13.83,23700.0
2013-05-09 15:30:00,13.83,13.83,13.82,13.83,6200.0,13.83,13.83,13.82,13.83,6200.0
2013-05-09 15:35:00,13.83,13.83,13.8,13.81,25200.0,13.83,13.83,13.8,13.81,25200.0
2013-05-09 15:40:00,13.8,13.82,13.8,13.81,48700.0,13.8,13.82,13.8,13.81,48700.0
2013-05-09 15:45:00,13.8,13.82,13.79,13.79,80400.0,13.8,13.82,13.79,13.79,80400.0
2013-05-09 15:50:00,13.79,13.8,13.79,13.79,28900.0,13.79,13.8,13.79,13.79,28900.0
2013-05-09 15:55:00,13.8,13.81,13.79,13.81,96000.0,13.8,13.81,13.79,13.81,96000.0
2013-05-10 09:30:00,13.84,13.87,13.83,13.86,12700.0,13.84,13.87,13.83,13.86,12700.0
2013-05-10 09:35:00,13.86,13.87,13.85,13.85,6300.0,13.86,13.87,13.85,13.85,6300.0
2013-05-10 09:40:00,13.85,13.85,13.82,13.83,8000.0,13.85,13.85,13.82,13.83,8000.0
2013-05-10 09:45:00,13.83,13.83,13.82,13.82,2800.0,13.83,13.83,13.82,13.82,2800.0
2013-05-10 09:50:00,13.83,13.84,13.82,13.84,8000.0,13.83,13.84,13.82,13.84,8000.0
2013-05-10 09:55:00,13.85,13.87,13.85,13.87,11100.0,13.85,13.87,13.85,13.87,11100.0
2013-05-10 10:00:00,13.87,13.9,13.87,13.9,10600.0,13.87,13.9,13.87,13.9,10600.0
2013-05-10 10:05:00,13.9,13.93,13.87,13.87,129800.0,13.9,13.93,13.87,13.87,129800.0
2013-05-10 10:10:00,13.87,13.87,13.86,13.86,15900.0,13.87,13.87,13.86,13.86,15900.0
2013-05-10 10:15:00,13.86,13.88,13.86,13.88,10200.0,13.86,13.88,13.86,13.88,10200.0
2013-05-10 10:20:00,13.88,13.88,13.87,13.87,10700.0,13.88,13.88,13.87,13.87,10700.0
2013-05-10 10:25:00,13.87,13.88,13.86,13.86,9700.0,13.87,13.88,13.86,13.86,9700.0
2013-05-10 10:30:00,13.86,13.87,13.81,13.81,32100.0,13.86,13.87,13.81,13.81,32100.0
2013-05-10 10:35:00,13.81,13.86,13.81,13.86,93700.0,13.81,13.86,13.81,13.86,93700.0
2013-05-10 10:40:00,13.85,13.89,13.83,13.89,25800.0,13.85,13.89,13.83,13.89,25800.0
2013-05-10 10:45:00,13.9,13.9,13.89,13.9,4900.0,13.9,13.9,13.89,13.9,4900.0
2013-05-10 10:50:00,13.9,13.91,13.89,13.89,7400.0,13.9,13.91,13.89,13.89,7400.0
2013-05-10 10:55:00,13.89,13.93,13.89,13.92,7200.0,13.89,13.93,13.89,13.92,7200.0
2013-05-10 11:00:00,13.91,13.92,13.91,13.92,4100.0,13.91,13.92,13.91,13.92,4100.0
2013-05-10 11:05:00,13.92,13.93,13.91,13.93,6700.0,13.92,13.93,13.91,13.93,6700.0
2013-05-10 11:10:00,13.93,13.93,13.93,13.93,1100.0,13.93,13.93,13.93,13.93,1100.0
2013-05-10 11:15:00,13.93,13.93,13.9,13.91,35100.0,13.93,13.93,13.9,13.91,35100.0
2013-05-10 11:20:00,13.91,13.91,13.88,13.89,7800.0,13.91,13.91,13.88,13.89,7800.0
2013-05-10 11:25:00,13.89,13.9,13.88,13.9,5000.0,13.89,13.9,13.88,13.9,5000.0
2013-05-10 11:30:00,13.9,13.94,13.9,13.92,13200.0,13.9,13.94,13.9,13.92,13200.0
2013-05-10 11:35:00,13.92,13.93,13.92,13.93,3100.0,13.92,13.93,13.92,13.93,3100.0
2013-05-10 11:40:00,13.92,13.92,13.91,13.92,2600.0,13.92,13.92,13.91,13.92,2600.0
2013-05-10 11:45:00,13.91,13.91,13.9,13.9,7600.0,13.91,13.91,13.9,13.9,7600.0
2013-05-10 11:50:00,13.9,13.9,13.89,13.89,3700.0,13.9,13.9,13.89,13.89,3700.0
2013-05-10 11:55:00,13.89,13.89,13.89,13.89,2600.0,13.89,13.89,13.89,13.89,2600.0
2013-05-10 12:00:00,13.89,13.9,13.88,13.9,9100.0,13.89,13.9,13.88,13.9,9100.0
2013-05-10 12:05:00,13.89,13.89,13.88,13.88,3300.0,13.89,13.89,13.88,13.88,3300.0
2013-05-10 12:10:00,13.88,13.9,13.88,13.9,9400.0,13.88,13.9,13.88,13.9,9400.0
2013-05-10 12:15:00,13.89,13.89,13.89,13.89,500.0,13.89,13.89,13.89,13.89,500.0
2013-05-10 12:20:00,13.9,13.91,13.89,13.91,5000.0,13.9,13.91,13.89,13.91,5000.0
2013-05-10 12:25:00,13.9,13.91,13.9,13.91,1400.0,13.9,13.91,13.9,13.91,1400.0
2013-05-10 12:30:00,13.91,13.92,13.9,13.92,2800.0,13.91,13.92,13.9,13.92,2800.0
2013-05-10 12:35:00,13.92,13.93,13.91,13.93,12300.0,13.92,13.93,13.91,13.93,12300.0
2013-05-10 12:40:00,13.93,13.93,13.92,13.93,2000.0,13.93,13.93,13.92,13.93,2000.0
2013-05-10 12:45:00,13.93,13.95,13.93,13.93,43500.0,13.93,13.95,13.93,13.93,43500.0
2013-05-10 12:50:00,13.94,13.95,13.94,13.95,12600.0,13.94,13.95,13.94,13.95,12600.0
2013-05-10 12:55:00,13.95,13.95,13.94,13.95,7400.0,13.95,13.95,13.94,13.95,7400.0
2013-05-10 13:00:00,13.95,13.95,13.94,13.94,4800.0,13.95,13.95,13.94,13.94,4800.0
2013-05-10 13:05:00,13.95,13.97,13.95,13.96,17700.0,13.95,13.97,13.95,13.96,17700.0
2013-05-10 13:10:00,13.97,13.97,13.97,13.97,400.0,13.97,13.97,13.97,13.97,400.0
2013-05-10 13:15:00,13.96,13.96,13.95,13.95,4800.0,13.96,13.96,13.95,13.95,4800.0
2013-05-10 13:20:00,13.96,13.97,13.96,13.96,5900.0,13.96,13.97,13.96,13.96,5900.0
2013-05-10 13:25:00,13.96,13.98,13.96,13.97,3900.0,13.96,13.98,13.96,13.97,3900.0
2013-05-10 13:30:00,13.97,13.97,13.95,13.96,7000.0,13.97,13.97,13.95,13.96,7000.0
2013-05-10 13:35:00,13.95,13.96,13.95,13.95,1400.0,13.95,13.96,13.95,13.95,1400.0
2013-05-10 13:40:00,13.96,13.96,13.95,13.96,1100.0,13.96,13.96,13.95,13.96,1100.0
2013-05-10 13:45:00,13.96,13.96,13.94,13.96,7100.0,13.96,13.96,13.94,13.96,7100.0
2013-05-10 13:50:00,13.95,13.95,13.94,13.94,7900.0,13.95,13.95,13.94,13.94,7900.0
2013-05-10 13:55:00,13.94,13.95,13.94,13.94,11200.0,13.94,13.95,13.94,13.94,11200.0
2013-05-10 14:00:00,13.94,13.94,13.94,13.94,200.0,13.94,13.94,13.94,13.94,200.0
2013-05-10 14:05:00,13.95,13.95,13.94,13.95,6900.0,13.95,13.95,13.94,13.95,6900.0
2013-05-10 14:10:00,13.95,13.96,13.95,13.96,2600.0,13.95,13.96,13.95,13.96,2600.0
2013-05-10 14:15:00,13.96,13.96,13.95,13.96,6900.0,13.96,13.96,13.95,13.96,6900.0
2013-05-10 14:20:00,13.96,13.96,13.95,13.95,10300.0,13.96,13.96,13.95,13.95,10300.0
2013-05-10 14:25:00,13.96,13.97,13.95,13.96,4500.0,13.96,13.97,13.95,13.96,4500.0
2013-05-10 14:30:00,13.96,13.98,13.96,13.98,6000.0,13.96,13.98,13.96,13.98,6000.0
2013-05-10 14:35:00,13.98,13.98,13.95,13.95,11300.0,13.98,13.98,13.95,13.95,11300.0
2013-05-10 14:40:00,13.96,13.96,13.95,13.95,1000.0,13.96,13.96,13.95,13.95,1000.0
2013-05-10 14:45:00,13.96,13.96,13.95,13.95,2200.0,13.96,13.96,13.95,13.95,2200.0
2013-05-10 14:50:00,13.96,13.96,13.95,13.96,1900.0,13.96,13.96,13.95,13.96,1900.0
2013-05-10 14:55:00,13.96,13.96,13.95,13.96,5000.0,13.96,13.96,13.95,13.96,5000.0
2013-05-10 15:00:00,13.96,13.96,13.95,13.96,2600.0,13.96,13.96,13.95,13.96,2600.0
2013-05-10 15:05:00,13.96,13.96,13.95,13.96,18600.0,13.96,13.96,13.95,13.96,18600.0
2013-05-10 15:10:00,13.96,13.96,13.95,13.95,7600.0,13.96,13.96,13.95,13.95,7600.0
2013-05-10 15:15:00,13.96,13.96,13.95,13.96,10000.0,13.96,13.96,13.95,13.96,10000.0
2013-05-10 15:20:00,13.96,13.96,13.95,13.95,80400.0,13.96,13.96,13.95,13.95,80400.0
2013-05-10 15:25:00,13.96,13.96,13.95,13.95,5500.0,13.96,13.96,13.95,13.95,5500.0
2013-05-10 15:30:00,13.95,13.95,13.93,13.94,25500.0,13.95,13.95,13.93,13.94,25500.0
2013-05-10 15:35:00,13.94,13.95,13.94,13.95,50500.0,13.94,13.95,13.94,13.95,50500.0
2013-05-10 15:40:00,13.94,13.95,13.93,13.93,30000.0,13.94,13.95,13.93,13.93,30000.0
2013-05-10 15:45:00,13.94,13.95,13.93,13.95,39600.0,13.94,13.95,13.93,13.95,39600.0
2013-05-10 15:50:00,13.94,13.95,13.94,13.94,31300.0,13.94,13.95,13.94,13.94,31300.0
2013-05-10 15:55:00,13.95,13.96,13.94,13.94,85500.0,13.95,13.96,13.94,13.94,85500.0
2013-05-13 09:30:00,14.14,14.15,14.02,14.08,108100.0,14.14,14.15,14.02,14.08,108100.0
2013-05-13 09:35:00,14.07,14.09,14.06,14.06,17600.0,14.07,14.09,14.06,14.06,17600.0
2013-05-13 09:40:00,14.06,14.06,14.05,14.05,6400.0,14.06,14.06,14.05,14.05,6400.0
2013-05-13 09:45:00,14.06,14.1,14.05,14.09,24100.0,14.06,14.1,14.05,14.09,24100.0
2013-05-13 09:50:00,14.1,14.1,14.05,14.05,35800.0,14.1,14.1,14.05,14.05,35800.0
2013-05-13 09:55:00,14.05,14.07,14.04,14.05,24200.0,14.05,14.07,14.04,14.05,24200.0
2013-05-13 10:00:00,14.05,14.06,14.02,14.02,18900.0,14.05,14.06,14.02,14.02,18900.0
2013-05-13 10:05:00,14.03,14.05,14.02,14.04,20900.0,14.03,14.05,14.02,14.04,20900.0
2013-05-13 10:10:00,14.03,14.06,14.03,14.06,7600.0,14.03,14.06,14.03,14.06,7600.0
2013-05-13 10:15:00,14.06,14.06,14.03,14.04,27300.0,14.06,14.06,14.03,14.04,27300.0
2013-05-13 10:20:00,14.04,14.05,14.01,14.01,19800.0,14.04,14.05,14.01,14.01,19800.0
2013-05-13 10:25:00,14.02,14.03,14.0,14.03,7900.0,14.02,14.03,14.0,14.03,7900.0
2013-05-13 10:30:00,14.02,14.03,14.01,14.02,4800.0,14.02,14.03,14.01,14.02,4800.0
2013-05-13 10:35:00,14.02,14.03,14.02,14.02,9100.0,14.02,14.03,14.02,14.02,9100.0
2013-05-13 10:40:00,14.02,14.02,14.01,14.02,8700.0,14.02,14.02,14.01,14.02,8700.0
2013-05-13 10:45:00,14.02,14.03,14.01,14.03,7200.0,14.02,14.03,14.01,14.03,7200.0
2013-05-13 10:50:00,14.02,14.03,14.01,14.01,10700.0,14.02,14.03,14.01,14.01,10700.0
2013-05-13 10:55:00,14.01,14.05,14.01,14.03,70000.0,14.01,14.05,14.01,14.03,70000.0
2013-05-13 11:00:00,14.03,14.04,14.03,14.03,14500.0,14.03,14.04,14.03,14.03,14500.0
2013-05-13 11:05:00,14.03,14.03,14.02,14.02,32600.0,14.03,14.03,14.02,14.02,32600.0
2013-05-13 11:10:00,14.03,14.04,14.02,14.04,3700.0,14.03,14.04,14.02,14.04,3700.0
2013-05-13 11:15:00,14.04,14.05,14.04,14.04,5700.0,14.04,14.05,14.04,14.04,5700.0
2013-05-13 11:20:00,14.04,14.04,14.0,14.0,31000.0,14.04,14.04,14.0,14.0,31000.0
2013-05-13 11:25:00,14.0,14.0,13.99,13.99,11500.0,14.0,14.0,13.99,13.99,11500.0
2013-05-13 11:30:00,14.0,14.03,14.0,14.03,14000.0,14.0,14.03,14.0,14.03,14000.0
2013-05-13 11:35:00,14.03,14.04,14.03,14.04,6200.0,14.03,14.04,14.03,14.04,6200.0
2013-05-13 11:40:00,14.04,14.04,14.03,14.04,21400.0,14.04,14.04,14.03,14.04,21400.0
2013-05-13 11:45:00,14.05,14.05,14.05,14.05,1000.0,14.05,14.05,14.05,14.05,1000.0
2013-05-13 11:50:00,14.05,14.06,14.03,14.03,45000.0,14.05,14.06,14.03,14.03,45000.0
2013-05-13 11:55:00,14.03,14.04,14.03,14.03,1600.0,14.03,14.04,14.03,14.03,1600.0
2013-05-13 12:00:00,14.03,14.04,14.03,14.04,51400.0,14.03,14.04,14.03,14.04,51400.0
2013-05-13 12:05:00,14.04,14.05,14.03,14.04,10300.0,14.04,14.05,14.03,14.04,10300.0
2013-05-13 12:10:00,14.04,14.05,14.04,14.05,7500.0,14.04,14.05,14.04,14.05,7500.0
2013-05-13 12:15:00,14.04,14.05,14.04,14.05,2400.0,14.04,14.05,14.04,14.05,2400.0
2013-05-13 12:20:00,14.05,14.05,14.04,14.04,3900.0,14.05,14.05,14.04,14.04,3900.0
2013-05-13 12:25:00,14.04,14.04,14.03,14.04,7600.0,14.04,14.04,14.03,14.04,7600.0
2013-05-13 12:30:00,14.03,14.04,14.03,14.03,4100.0,14.03,14.04,14.03,14.03,4100.0
2013-05-13 12:35:00,14.02,14.03,14.01,14.02,13000.0,14.02,14.03,14.01,14.02,13000.0
2013-05-13 12:40:00,14.02,14.02,14.01,14.01,2300.0,14.02,14.02,14.01,14.01,2300.0
2013-05-13 12:45:00,14.01,14.04,14.01,14.04,15500.0,14.01,14.04,14.01,14.04,15500.0
2013-05-13 12:50:00,14.04,14.04,14.03,14.04,6000.0,14.04,14.04,14.03,14.04,6000.0
2013-05-13 12:55:00,14.04,14.04,14.02,14.03,12300.0,14.04,14.04,14.02,14.03,12300.0
2013-05-13 13:00:00,14.03,14.04,14.03,14.04,8700.0,14.03,14.04,14.03,14.04,8700.0
2013-05-13 13:05:00,14.04,14.05,14.04,14.04,4500.0,14.04,14.05,14.04,14.04,4500.0
2013-05-13 13:10:00,14.04,14.04,14.04,14.04,11100.0,14.04,14.04,14.04,14.04,11100.0
2013-05-13 13:15:00,14.04,14.04,14.03,14.04,20400.0,14.04,14.04,14.03,14.04,20400.0
2013-05-13 13:20:00,14.05,14.05,14.04,14.04,24200.0,14.05,14.05,14.04,14.04,24200.0
2013-05-13 13:25:00,14.04,14.04,14.03,14.03,27600.0,14.04,14.04,14.03,14.03,27600.0
2013-05-13 13:30:00,14.03,14.04,14.03,14.03,30000.0,14.03,14.04,14.03,14.03,30000.0
2013-05-13 13:35:00,14.03,14.04,14.03,14.03,11500.0,14.03,14.04,14.03,14.03,11500.0
2013-05-13 13:40:00,14.03,14.04,14.03,14.03,12300.0,14.03,14.04,14.03,14.03,12300.0
2013-05-13 13:45:00,14.03,14.03,14.02,14.03,3400.0,14.03,14.03,14.02,14.03,3400.0
2013-05-13 13:50:00,14.03,14.03,14.02,14.03,3100.0,14.03,14.03,14.02,14.03,3100.0
2013-05-13 13:55:00,14.03,14.03,14.0,14.0,37800.0,14.03,14.03,14.0,14.0,37800.0
2013-05-13 14:00:00,14.0,14.0,13.99,13.99,12800.0,14.0,14.0,13.99,13.99,12800.0
2013-05-13 14:05:00,13.99,14.0,13.99,13.99,3000.0,13.99,14.0,13.99,13.99,3000.0
2013-05-13 14:10:00,13.99,13.99,13.98,13.99,8000.0,13.99,13.99,13.98,13.99,8000.0
2013-05-13 14:15:00,13.99,14.01,13.99,14.01,16200.0,13.99,14.01,13.99,14.01,16200.0
2013-05-13 14:20:00,14.01,14.02,14.0,14.02,10000.0,14.01,14.02,14.0,14.02,10000.0
2013-05-13 14:25:00,14.02,14.02,14.01,14.02,2700.0,14.02,14.02,14.01,14.02,2700.0
2013-05-13 14:30:00,14.01,14.02,14.01,14.02,17400.0,14.01,14.02,14.01,14.02,17400.0
2013-05-13 14:35:00,14.02,14.02,14.01,14.01,1500.0,14.02,14.02,14.01,14.01,1500.0
2013-05-13 14:40:00,14.02,14.02,14.0,14.0,19500.0,14.02,14.02,14.0,14.0,19500.0
2013-05-13 14:45:00,14.0,14.0,13.99,13.99,3100.0,14.0,14.0,13.99,13.99,3100.0
2013-05-13 14:50:00,13.99,14.0,13.99,13.99,2300.0,13.99,14.0,13.99,13.99,2300.0
2013-05-13 14:55:00,13.99,14.0,13.98,13.99,21500.0,13.99,14.0,13.98,13.99,21500.0
2013-05-13 15:00:00,13.99,14.0,13.99,13.99,6900.0,13.99,14.0,13.99,13.99,6900.0
2013-05-13 15:05:00,13.98,13.99,13.97,13.97,14500.0,13.98,13.99,13.97,13.97,14500.0
2013-05-13 15:10:00,13.97,13.98,13.95,13.96,14000.0,13.97,13.98,13.95,13.96,14000.0
2013-05-13 15:15:00,13.96,13.97,13.95,13.96,12400.0,13.96,13.97,13.95,13.96,12400.0
2013-05-13 15:20:00,13.96,13.97,13.95,13.96,9000.0,13.96,13.97,13.95,13.96,9000.0
2013-05-13 15:25:00,13.96,13.96,13.95,13.95,6100.0,13.96,13.96,13.95,13.95,6100.0
2013-05-13 15:30:00,13.95,13.96,13.95,13.95,17500.0,13.95,13.96,13.95,13.95,17500.0
2013-05-13 15:35:00,13.96,13.98,13.96,13.98,39600.0,13.96,13.98,13.96,13.98,39600.0
2013-05-13 15:40:00,13.98,13.99,13.98,13.99,14000.0,13.98,13.99,13.98,13.99,14000.0
2013-05-13 15:45:00,13.98,13.99,13.97,13.98,51700.0,13.98,13.99,13.97,13.98,51700.0
2013-05-13 15:50:00,13.99,13.99,13.96,13.96,49300.0,13.99,13.99,13.96,13.96,49300.0
2013-05-13 15:55:00,13.96,14.01,13.95,14.0,443300.0,13.96,14.01,13.95,14.0,443300.0
2013-05-14 09:30:00,14.02,14.05,13.97,14.05,42700.0,14.02,14.05,13.97,14.05,42700.0
2013-05-14 09:35:00,14.03,14.07,14.02,14.05,9300.0,14.03,14.07,14.02,14.05,9300.0
2013-05-14 09:40:00,14.05,14.07,14.04,14.07,5000.0,14.05,14.07,14.04,14.07,5000.0
2013-05-14 09:45:00,14.06,14.09,14.06,14.09,8600.0,14.06,14.09,14.06,14.09,8600.0
2013-05-14 09:50:00,14.09,14.11,14.09,14.1,11500.0,14.09,14.11,14.09,14.1,11500.0
2013-05-14 09:55:00,14.11,14.12,14.08,14.1,19400.0,14.11,14.12,14.08,14.1,19400.0
2013-05-14 10:00:00,14.1,14.1,14.09,14.09,5500.0,14.1,14.1,14.09,14.09,5500.0
2013-05-14 10:05:00,14.1,14.11,14.09,14.1,9900.0,14.1,14.11,14.09,14.1,9900.0
2013-05-14 10:10:00,14.1,14.11,14.07,14.07,38800.0,14.1,14.11,14.07,14.07,38800.0
2013-05-14 10:15:00,14.08,14.09,14.06,14.06,24000.0,14.08,14.09,14.06,14.06,24000.0
2013-05-14 10:20:00,14.06,14.07,14.05,14.07,10200.0,14.06,14.07,14.05,14.07,10200.0
2013-05-14 10:25:00,14.07,14.09,14.06,14.09,27700.0,14.07,14.09,14.06,14.09,27700.0
2013-05-14 10:30:00,14.09,14.11,14.08,14.1,32600.0,14.09,14.11,14.08,14.1,32600.0
2013-05-14 10:35:00,14.1,14.12,14.1,14.11,17900.0,14.1,14.12,14.1,14.11,17900.0
2013-05-14 10:40:00,14.11,14.11,14.1,14.11,7000.0,14.11,14.11,14.1,14.11,7000.0
2013-05-14 10:45:00,14.11,14.12,14.1,14.1,21200.0,14.11,14.12,14.1,14.1,21200.0
2013-05-14 10:50:00,14.11,14.11,14.1,14.1,9000.0,14.11,14.11,14.1,14.1,9000.0
2013-05-14 10:55:00,14.1,14.11,14.09,14.11,13300.0,14.1,14.11,14.09,14.11,13300.0
2013-05-14 11:00:00,14.11,14.11,14.1,14.11,2600.0,14.11,14.11,14.1,14.11,2600.0
2013-05-14 11:05:00,14.11,14.12,14.1,14.11,6000.0,14.11,14.12,14.1,14.11,6000.0
2013-05-14 11:10:00,14.11,14.13,14.1,14.12,43600.0,14.11,14.13,14.1,14.12,43600.0
2013-05-14 11:15:00,14.13,14.15,14.12,14.14,10600.0,14.13,14.15,14.12,14.14,10600.0
2013-05-14 11:20:00,14.15,14.15,14.14,14.15,4400.0,14.15,14.15,14.14,14.15,4400.0
2013-05-14 11:25:00,14.15,14.15,14.14,14.14,9400.0,14.15,14.15,14.14,14.14,9400.0
2013-05-14 11:30:00,14.14,14.15,14.13,14.13,10100.0,14.14,14.15,14.13,14.13,10100.0
2013-05-14 11:35:00,14.14,14.15,14.14,14.14,10100.0,14.14,14.15,14.14,14.14,10100.0
2013-05-14 11:40:00,14.15,14.15,14.14,14.15,12800.0,14.15,14.15,14.14,14.15,12800.0
2013-05-14 11:45:00,14.14,14.17,14.14,14.16,50400.0,14.14,14.17,14.14,14.16,50400.0
2013-05-14 11:50:00,14.17,14.17,14.16,14.16,500.0,14.17,14.17,14.16,14.16,500.0
2013-05-14 11:55:00,14.16,14.17,14.16,14.16,2700.0,14.16,14.17,14.16,14.16,2700.0
2013-05-14 12:00:00,14.16,14.16,14.15,14.15,3900.0,14.16,14.16,14.15,14.15,3900.0
2013-05-14 12:05:00,14.15,14.16,14.15,14.16,2200.0,14.15,14.16,14.15,14.16,2200.0
2013-05-14 12:10:00,14.15,14.17,14.15,14.16,13800.0,14.15,14.17,14.15,14.16,13800.0
2013-05-14 12:15:00,14.17,14.19,14.17,14.19,14300.0,14.17,14.19,14.17,14.19,14300.0
2013-05-14 12:20:00,14.19,14.19,14.17,14.17,4200.0,14.19,14.19,14.17,14.17,4200.0
2013-05-14 12:25:00,14.17,14.17,14.14,14.14,4500.0,14.17,14.17,14.14,14.14,4500.0
2013-05-14 12:30:00,14.15,14.15,14.14,14.15,2100.0,14.15,14.15,14.14,14.15,2100.0
2013-05-14 12:35:00,14.14,14.16,14.13,14.16,18200.0,14.14,14.16,14.13,14.16,18200.0
2013-05-14 12:40:00,14.16,14.17,14.16,14.17,9000.0,14.16,14.17,14.16,14.17,9000.0
2013-05-14 12:45:00,14.17,14.17,14.14,14.15,13900.0,14.17,14.17,14.14,14.15,13900.0
2013-05-14 12:50:00,14.15,14.15,14.13,14.14,5900.0,14.15,14.15,14.13,14.14,5900.0
2013-05-14 12:55:00,14.13,14.15,14.13,14.13,25300.0,14.13,14.15,14.13,14.13,25300.0
2013-05-14 13:00:00,14.13,14.14,14.13,14.13,3600.0,14.13,14.14,14.13,14.13,3600.0
2013-05-14 13:05:00,14.14,14.15,14.13,14.14,5900.0,14.14,14.15,14.13,14.14,5900.0
2013-05-14 13:10:00,14.14,14.15,14.12,14.12,7300.0,14.14,14.15,14.12,14.12,7300.0
2013-05-14 13:15:00,14.12,14.14,14.12,14.13,14200.0,14.12,14.14,14.12,14.13,14200.0
2013-05-14 13:20:00,14.14,14.14,14.13,14.13,400.0,14.14,14.14,14.13,14.13,400.0
2013-05-14 13:25:00,14.13,14.14,14.12,14.14,8800.0,14.13,14.14,14.12,14.14,8800.0
2013-05-14 13:30:00,14.14,14.14,14.14,14.14,400.0,14.14,14.14,14.14,14.14,400.0
2013-05-14 13:35:00,14.14,14.16,14.14,14.16,15800.0,14.14,14.16,14.14,14.16,15800.0
2013-05-14 13:40:00,14.16,14.17,14.14,14.16,31600.0,14.16,14.17,14.14,14.16,31600.0
2013-05-14 13:45:00,14.16,14.17,14.16,14.17,6900.0,14.16,14.17,14.16,14.17,6900.0
2013-05-14 13:50:00,14.16,14.16,14.12,14.13,15600.0,14.16,14.16,14.12,14.13,15600.0
2013-05-14 13:55:00,14.13,14.13,14.11,14.13,15100.0,14.13,14.13,14.11,14.13,15100.0
2013-05-14 14:00:00,14.14,14.14,14.11,14.13,8700.0,14.14,14.14,14.11,14.13,8700.0
2013-05-14 14:05:00,14.12,14.14,14.12,14.14,5300.0,14.12,14.14,14.12,14.14,5300.0
2013-05-14 14:10:00,14.13,14.14,14.13,14.13,7600.0,14.13,14.14,14.13,14.13,7600.0
2013-05-14 14:15:00,14.14,14.14,14.13,14.14,8000.0,14.14,14.14,14.13,14.14,8000.0
2013-05-14 14:20:00,14.14,14.14,14.13,14.14,4200.0,14.14,14.14,14.13,14.14,4200.0
2013-05-14 14:25:00,14.13,14.13,14.12,14.12,11300.0,14.13,14.13,14.12,14.12,11300.0
2013-05-14 14:30:00,14.12,14.13,14.12,14.13,2400.0,14.12,14.13,14.12,14.13,2400.0
2013-05-14 14:35:00,14.12,14.13,14.12,14.12,2200.0,14.12,14.13,14.12,14.12,2200.0
2013-05-14 14:40:00,14.12,14.13,14.1,14.1,38900.0,14.12,14.13,14.1,14.1,38900.0
2013-05-14 14:45:00,14.1,14.11,14.09,14.1,11900.0,14.1,14.11,14.09,14.1,11900.0
2013-05-14 14:50:00,14.09,14.1,14.08,14.1,24100.0,14.09,14.1,14.08,14.1,24100.0
2013-05-14 14:55:00,14.1,14.11,14.1,14.11,4900.0,14.1,14.11,14.1,14.11,4900.0
2013-05-14 15:00:00,14.1,14.13,14.1,14.13,17300.0,14.1,14.13,14.1,14.13,17300.0
2013-05-14 15:05:00,14.13,14.13,14.1,14.1,50700.0,14.13,14.13,14.1,14.1,50700.0
2013-05-14 15:10:00,14.1,14.11,14.1,14.11,40000.0,14.1,14.11,14.1,14.11,40000.0
2013-05-14 15:15:00,14.1,14.11,14.1,14.1,2700.0,14.1,14.11,14.1,14.1,2700.0
2013-05-14 15:20:00,14.1,14.11,14.09,14.09,13800.0,14.1,14.11,14.09,14.09,13800.0
2013-05-14 15:25:00,14.09,14.11,14.09,14.1,58100.0,14.09,14.11,14.09,14.1,58100.0
2013-05-14 15:30:00,14.1,14.11,14.08,14.1,57000.0,14.1,14.11,14.08,14.1,57000.0
2013-05-14 15:35:00,14.1,14.1,14.09,14.09,13600.0,14.1,14.1,14.09,14.09,13600.0
2013-05-14 15:40:00,14.09,14.1,14.09,14.1,24100.0,14.09,14.1,14.09,14.1,24100.0
2013-05-14 15:45:00,14.1,14.1,14.09,14.09,22300.0,14.1,14.1,14.09,14.09,22300.0
2013-05-14 15:50:00,14.1,14.11,14.09,14.11,82300.0,14.1,14.11,14.09,14.11,82300.0
2013-05-14 15:55:00,14.11,14.12,14.09,14.09,147900.0,14.11,14.12,14.09,14.09,147900.0
2013-05-15 09:30:00,14.08,14.09,14.05,14.07,26700.0,14.08,14.09,14.05,14.07,26700.0
2013-05-15 09:35:00,14.08,14.08,14.07,14.07,7300.0,14.08,14.08,14.07,14.07,7300.0
2013-05-15 09:40:00,14.07,14.08,14.03,14.03,12800.0,14.07,14.08,14.03,14.03,12800.0
2013-05-15 09:45:00,14.04,14.06,14.03,14.05,7600.0,14.04,14.06,14.03,14.05,7600.0
2013-05-15 09:50:00,14.05,14.05,14.03,14.05,9800.0,14.05,14.05,14.03,14.05,9800.0
2013-05-15 09:55:00,14.05,14.09,14.05,14.09,12900.0,14.05,14.09,14.05,14.09,12900.0
2013-05-15 10:00:00,14.09,14.13,14.09,14.13,11900.0,14.09,14.13,14.09,14.13,11900.0
2013-05-15 10:05:00,14.13,14.14,14.12,14.13,16700.0,14.13,14.14,14.12,14.13,16700.0
2013-05-15 10:10:00,14.13,14.14,14.11,14.12,7300.0,14.13,14.14,14.11,14.12,7300.0
2013-05-15 10:15:00,14.12,14.14,14.12,14.14,18000.0,14.12,14.14,14.12,14.14,18000.0
2013-05-15 10:20:00,14.14,14.15,14.13,14.14,8100.0,14.14,14.15,14.13,14.14,8100.0
2013-05-15 10:25:00,14.13,14.18,14.13,14.18,47100.0,14.13,14.18,14.13,14.18,47100.0
2013-05-15 10:30:00,14.19,14.19,14.16,14.16,18700.0,14.19,14.19,14.16,14.16,18700.0
2013-05-15 10:35:00,14.17,14.17,14.17,14.17,10400.0,14.17,14.17,14.17,14.17,10400.0
2013-05-15 10:40:00,14.18,14.19,14.15,14.15,9700.0,14.18,14.19,14.15,14.15,9700.0
2013-05-15 10:45:00,14.16,14.17,14.16,14.17,5400.0,14.16,14.17,14.16,14.17,5400.0
2013-05-15 10:50:00,14.17,14.17,14.15,14.17,5300.0,14.17,14.17,14.15,14.17,5300.0
2013-05-15 10:55:00,14.17,14.18,14.17,14.18,7500.0,14.17,14.18,14.17,14.18,7500.0
2013-05-15 11:00:00,14.18,14.19,14.18,14.19,4200.0,14.18,14.19,14.18,14.19,4200.0
2013-05-15 11:05:00,14.19,14.19,14.18,14.18,5300.0,14.19,14.19,14.18,14.18,5300.0
2013-05-15 11:10:00,14.18,14.18,14.17,14.18,15700.0,14.18,14.18,14.17,14.18,15700.0
2013-05-15 11:15:00,14.18,14.2,14.18,14.19,25400.0,14.18,14.2,14.18,14.19,25400.0
2013-05-15 11:20:00,14.19,14.19,14.19,14.19,3300.0,14.19,14.19,14.19,14.19,3300.0
2013-05-15 11:25:00,14.19,14.2,14.18,14.19,16300.0,14.19,14.2,14.18,14.19,16300.0
2013-05-15 11:30:00,14.19,14.2,14.18,14.2,21600.0,14.19,14.2,14.18,14.2,21600.0
2013-05-15 11:35:00,14.2,14.2,14.18,14.2,19900.0,14.2,14.2,14.18,14.2,19900.0
2013-05-15 11:40:00,14.19,14.22,14.18,14.2,59100.0,14.19,14.22,14.18,14.2,59100.0
2013-05-15 11:45:00,14.2,14.21,14.2,14.21,10600.0,14.2,14.21,14.2,14.21,10600.0
2013-05-15 11:50:00,14.21,14.21,14.17,14.18,19600.0,14.21,14.21,14.17,14.18,19600.0
2013-05-15 11:55:00,14.18,14.2,14.18,14.19,8800.0,14.18,14.2,14.18,14.19,8800.0
2013-05-15 12:00:00,14.19,14.2,14.19,14.2,4400.0,14.19,14.2,14.19,14.2,4400.0
2013-05-15 12:05:00,14.2,14.22,14.2,14.21,10700.0,14.2,14.22,14.2,14.21,10700.0
2013-05-15 12:10:00,14.21,14.21,14.2,14.21,3000.0,14.21,14.21,14.2,14.21,3000.0
2013-05-15 12:15:00,14.21,14.22,14.2,14.21,4600.0,14.21,14.22,14.2,14.21,4600.0
2013-05-15 12:20:00,14.22,14.22,14.19,14.19,31300.0,14.22,14.22,14.19,14.19,31300.0
2013-05-15 12:25:00,14.19,14.2,14.18,14.19,6800.0,14.19,14.2,14.18,14.19,6800.0
2013-05-15 12:30:00,14.19,14.2,14.19,14.19,3300.0,14.19,14.2,14.19,14.19,3300.0
2013-05-15 12:35:00,14.2,14.22,14.2,14.21,52500.0,14.2,14.22,14.2,14.21,52500.0
2013-05-15 12:40:00,14.21,14.23,14.2,14.22,34500.0,14.21,14.23,14.2,14.22,34500.0
2013-05-15 12:45:00,14.22,14.24,14.22,14.24,21800.0,14.22,14.24,14.22,14.24,21800.0
2013-05-15 12:50:00,14.23,14.24,14.23,14.23,39900.0,14.23,14.24,14.23,14.23,39900.0
2013-05-15 12:55:00,14.24,14.26,14.24,14.26,88600.0,14.24,14.26,14.24,14.26,88600.0
2013-05-15 13:00:00,14.25,14.26,14.25,14.26,77100.0,14.25,14.26,14.25,14.26,77100.0
2013-05-15 13:05:00,14.25,14.26,14.23,14.23,18000.0,14.25,14.26,14.23,14.23,18000.0
2013-05-15 13:10:00,14.23,14.24,14.21,14.21,10300.0,14.23,14.24,14.21,14.21,10300.0
2013-05-15 13:15:00,14.21,14.22,14.2,14.2,2800.0,14.21,14.22,14.2,14.2,2800.0
2013-05-15 13:20:00,14.2,14.2,14.19,14.19,6800.0,14.2,14.2,14.19,14.19,6800.0
2013-05-15 13:25:00,14.18,14.19,14.17,14.17,3100.0,14.18,14.19,14.17,14.17,3100.0
2013-05-15 13:30:00,14.17,14.18,14.17,14.17,3000.0,14.17,14.18,14.17,14.17,3000.0
2013-05-15 13:35:00,14.17,14.17,14.17,14.17,1800.0,14.17,14.17,14.17,14.17,1800.0
2013-05-15 13:40:00,14.17,14.17,14.17,14.17,17600.0,14.17,14.17,14.17,14.17,17600.0
2013-05-15 13:45:00,14.17,14.17,14.16,14.16,10200.0,14.17,14.17,14.16,14.16,10200.0
2013-05-15 13:50:00,14.16,14.17,14.15,14.15,2200.0,14.16,14.17,14.15,14.15,2200.0
2013-05-15 13:55:00,14.15,14.17,14.15,14.17,16400.0,14.15,14.17,14.15,14.17,16400.0
2013-05-15 14:00:00,14.17,14.18,14.16,14.17,11400.0,14.17,14.18,14.16,14.17,11400.0
2013-05-15 14:05:00,14.18,14.18,14.17,14.17,1900.0,14.18,14.18,14.17,14.17,1900.0
2013-05-15 14:10:00,14.18,14.21,14.17,14.21,33500.0,14.18,14.21,14.17,14.21,33500.0
2013-05-15 14:15:00,14.2,14.2,14.18,14.19,21800.0,14.2,14.2,14.18,14.19,21800.0
2013-05-15 14:20:00,14.2,14.21,14.2,14.2,26700.0,14.2,14.21,14.2,14.2,26700.0
2013-05-15 14:25:00,14.21,14.21,14.2,14.2,4100.0,14.21,14.21,14.2,14.2,4100.0
2013-05-15 14:30:00,14.2,14.21,14.19,14.21,37500.0,14.2,14.21,14.19,14.21,37500.0
2013-05-15 14:35:00,14.21,14.21,14.2,14.2,2500.0,14.21,14.21,14.2,14.2,2500.0
2013-05-15 14:40:00,14.21,14.21,14.17,14.18,8400.0,14.21,14.21,14.17,14.18,8400.0
2013-05-15 14:45:00,14.18,14.18,14.15,14.15,28200.0,14.18,14.18,14.15,14.15,28200.0
2013-05-15 14:50:00,14.15,14.16,14.15,14.15,1600.0,14.15,14.16,14.15,14.15,1600.0
2013-05-15 14:55:00,14.15,14.16,14.14,14.15,16000.0,14.15,14.16,14.14,14.15,16000.0
2013-05-15 15:00:00,14.15,14.16,14.15,14.15,4000.0,14.15,14.16,14.15,14.15,4000.0
2013-05-15 15:05:00,14.16,14.17,14.16,14.16,7800.0,14.16,14.17,14.16,14.16,7800.0
2013-05-15 15:10:00,14.17,14.17,14.16,14.17,11200.0,14.17,14.17,14.16,14.17,11200.0
2013-05-15 15:15:00,14.16,14.16,14.14,14.14,4300.0,14.16,14.16,14.14,14.14,4300.0
2013-05-15 15:20:00,14.14,14.15,14.13,14.15,12100.0,14.14,14.15,14.13,14.15,12100.0
2013-05-15 15:25:00,14.15,14.15,14.14,14.15,4700.0,14.15,14.15,14.14,14.15,4700.0
2013-05-15 15:30:00,14.14,14.15,14.13,14.14,13500.0,14.14,14.15,14.13,14.14,13500.0
2013-05-15 15:35:00,14.14,14.15,14.14,14.15,9500.0,14.14,14.15,14.14,14.15,9500.0
2013-05-15 15:40:00,14.15,14.16,14.13,14.14,43500.0,14.15,14.16,14.13,14.14,43500.0
2013-05-15 15:45:00,14.13,14.14,14.13,14.13,29700.0,14.13,14.14,14.13,14.13,29700.0
2013-05-15 15:50:00,14.14,14.16,14.13,14.16,103900.0,14.14,14.16,14.13,14.16,103900.0
2013-05-15 15:55:00,14.16,14.16,14.14,14.15,135600.0,14.16,14.16,14.14,14.15,135600.0
2013-05-16 09:30:00,14.14,14.18,14.14,14.17,14200.0,14.14,14.18,14.14,14.17,14200.0
2013-05-16 09:35:00,14.16,14.21,14.15,14.21,15200.0,14.16,14.21,14.15,14.21,15200.0
2013-05-16 09:40:00,14.22,14.25,14.19,14.21,49200.0,14.22,14.25,14.19,14.21,49200.0
2013-05-16 09:45:00,14.21,14.26,14.21,14.26,8900.0,14.21,14.26,14.21,14.26,8900.0
2013-05-16 09:50:00,14.25,14.26,14.24,14.26,5100.0,14.25,14.26,14.24,14.26,5100.0
2013-05-16 09:55:00,14.27,14.29,14.27,14.28,12800.0,14.27,14.29,14.27,14.28,12800.0
2013-05-16 10:00:00,14.27,14.29,14.25,14.25,17000.0,14.27,14.29,14.25,14.25,17000.0
2013-05-16 10:05:00,14.24,14.26,14.22,14.24,21300.0,14.24,14.26,14.22,14.24,21300.0
2013-05-16 10:10:00,14.24,14.26,14.23,14.26,22800.0,14.24,14.26,14.23,14.26,22800.0
2013-05-16 10:15:00,14.26,14.29,14.26,14.28,31000.0,14.26,14.29,14.26,14.28,31000.0
2013-05-16 10:20:00,14.28,14.31,14.28,14.29,111700.0,14.28,14.31,14.28,14.29,111700.0
2013-05-16 10:25:00,14.29,14.32,14.28,14.31,51000.0,14.29,14.32,14.28,14.31,51000.0
2013-05-16 10:30:00,14.3,14.31,14.27,14.28,44800.0,14.3,14.31,14.27,14.28,44800.0
2013-05-16 10:35:00,14.28,14.29,14.27,14.28,10100.0,14.28,14.29,14.27,14.28,10100.0
2013-05-16 10:40:00,14.28,14.32,14.28,14.3,72300.0,14.28,14.32,14.28,14.3,72300.0
2013-05-16 10:45:00,14.3,14.31,14.29,14.31,16400.0,14.3,14.31,14.29,14.31,16400.0
2013-05-16 10:50:00,14.31,14.32,14.3,14.32,17800.0,14.31,14.32,14.3,14.32,17800.0
2013-05-16 10:55:00,14.32,14.33,14.31,14.33,13500.0,14.32,14.33,14.31,14.33,13500.0
2013-05-16 11:00:00,14.32,14.32,14.3,14.31,47400.0,14.32,14.32,14.3,14.31,47400.0
2013-05-16 11:05:00,14.31,14.32,14.29,14.32,33000.0,14.31,14.32,14.29,14.32,33000.0
2013-05-16 11:10:00,14.32,14.32,14.31,14.32,6600.0,14.32,14.32,14.31,14.32,6600.0
2013-05-16 11:15:00,14.32,14.34,14.3,14.34,42600.0,14.32,14.34,14.3,14.34,42600.0
2013-05-16 11:20:00,14.33,14.34,14.32,14.33,11900.0,14.33,14.34,14.32,14.33,11900.0
2013-05-16 11:25:00,14.33,14.33,14.32,14.32,2900.0,14.33,14.33,14.32,14.32,2900.0
2013-05-16 11:30:00,14.32,14.37,14.32,14.37,44000.0,14.32,14.37,14.32,14.37,44000.0
2013-05-16 11:35:00,14.37,14.38,14.37,14.38,17600.0,14.37,14.38,14.37,14.38,17600.0
2013-05-16 11:40:00,14.38,14.38,14.36,14.37,16300.0,14.38,14.38,14.36,14.37,16300.0
2013-05-16 11:45:00,14.37,14.38,14.36,14.38,19100.0,14.37,14.38,14.36,14.38,19100.0
2013-05-16 11:50:00,14.38,14.39,14.38,14.39,12200.0,14.38,14.39,14.38,14.39,12200.0
2013-05-16 11:55:00,14.38,14.39,14.36,14.38,40200.0,14.38,14.39,14.36,14.38,40200.0
2013-05-16 12:00:00,14.37,14.38,14.35,14.36,27700.0,14.37,14.38,14.35,14.36,27700.0
2013-05-16 12:05:00,14.35,14.36,14.35,14.36,8800.0,14.35,14.36,14.35,14.36,8800.0
2013-05-16 12:10:00,14.35,14.36,14.35,14.35,1400.0,14.35,14.36,14.35,14.35,1400.0
2013-05-16 12:15:00,14.36,14.36,14.29,14.29,81300.0,14.36,14.36,14.29,14.29,81300.0
2013-05-16 12:20:00,14.3,14.3,14.28,14.3,43400.0,14.3,14.3,14.28,14.3,43400.0
2013-05-16 12:25:00,14.3,14.31,14.29,14.3,19300.0,14.3,14.31,14.29,14.3,19300.0
2013-05-16 12:30:00,14.3,14.31,14.29,14.3,44500.0,14.3,14.31,14.29,14.3,44500.0
2013-05-16 12:35:00,14.3,14.31,14.29,14.29,51100.0,14.3,14.31,14.29,14.29,51100.0
2013-05-16 12:40:00,14.3,14.31,14.29,14.31,10600.0,14.3,14.31,14.29,14.31,10600.0
2013-05-16 12:45:00,14.31,14.31,14.29,14.3,24500.0,14.31,14.31,14.29,14.3,24500.0
2013-05-16 12:50:00,14.3,14.31,14.3,14.31,7300.0,14.3,14.31,14.3,14.31,7300.0
2013-05-16 12:55:00,14.3,14.31,14.29,14.3,78900.0,14.3,14.31,14.29,14.3,78900.0
2013-05-16 13:00:00,14.3,14.31,14.3,14.3,5300.0,14.3,14.31,14.3,14.3,5300.0
2013-05-16 13:05:00,14.3,14.33,14.3,14.3,75400.0,14.3,14.33,14.3,14.3,75400.0
2013-05-16 13:10:00,14.3,14.32,14.3,14.31,55100.0,14.3,14.32,14.3,14.31,55100.0
2013-05-16 13:15:00,14.31,14.32,14.3,14.31,29400.0,14.31,14.32,14.3,14.31,29400.0
2013-05-16 13:20:00,14.32,14.32,14.3,14.32,22600.0,14.32,14.32,14.3,14.32,22600.0
2013-05-16 13:25:00,14.32,14.32,14.3,14.32,16900.0,14.32,14.32,14.3,14.32,16900.0
2013-05-16 13:30:00,14.32,14.32,14.31,14.32,2700.0,14.32,14.32,14.31,14.32,2700.0
2013-05-16 13:35:00,14.32,14.32,14.31,14.32,4400.0,14.32,14.32,14.31,14.32,4400.0
2013-05-16 13:40:00,14.31,14.32,14.31,14.32,5700.0,14.31,14.32,14.31,14.32,5700.0
2013-05-16 13:45:00,14.32,14.33,14.31,14.33,11600.0,14.32,14.33,14.31,14.33,11600.0
2013-05-16 13:50:00,14.33,14.33,14.33,14.33,3200.0,14.33,14.33,14.33,14.33,3200.0
2013-05-16 13:55:00,14.33,14.33,14.32,14.32,8600.0,14.33,14.33,14.32,14.32,8600.0
2013-05-16 14:00:00,14.32,14.33,14.32,14.33,45100.0,14.32,14.33,14.32,14.33,45100.0
2013-05-16 14:05:00,14.33,14.35,14.33,14.35,58700.0,14.33,14.35,14.33,14.35,58700.0
2013-05-16 14:10:00,14.35,14.4,14.34,14.39,70800.0,14.35,14.4,14.34,14.39,70800.0
2013-05-16 14:15:00,14.4,14.4,14.39,14.4,32300.0,14.4,14.4,14.39,14.4,32300.0
2013-05-16 14:20:00,14.4,14.43,14.38,14.42,52200.0,14.4,14.43,14.38,14.42,52200.0
2013-05-16 14:25:00,14.43,14.43,14.42,14.43,6400.0,14.43,14.43,14.42,14.43,6400.0
2013-05-16 14:30:00,14.43,14.43,14.41,14.41,15500.0,14.43,14.43,14.41,14.41,15500.0
2013-05-16 14:35:00,14.41,14.42,14.41,14.41,8500.0,14.41,14.42,14.41,14.41,8500.0
2013-05-16 14:40:00,14.42,14.42,14.41,14.41,9100.0,14.42,14.42,14.41,14.41,9100.0
2013-05-16 14:45:00,14.41,14.42,14.39,14.41,17800.0,14.41,14.42,14.39,14.41,17800.0
2013-05-16 14:50:00,14.39,14.4,14.38,14.38,20100.0,14.39,14.4,14.38,14.38,20100.0
2013-05-16 14:55:00,14.37,14.38,14.33,14.36,85000.0,14.37,14.38,14.33,14.36,85000.0
2013-05-16 15:00:00,14.36,14.37,14.35,14.36,66700.0,14.36,14.37,14.35,14.36,66700.0
2013-05-16 15:05:00,14.35,14.36,14.35,14.36,54200.0,14.35,14.36,14.35,14.36,54200.0
2013-05-16 15:10:00,14.36,14.36,14.35,14.36,12100.0,14.36,14.36,14.35,14.36,12100.0
2013-05-16 15:15:00,14.36,14.36,14.35,14.35,57200.0,14.36,14.36,14.35,14.35,57200.0
2013-05-16 15:20:00,14.36,14.36,14.34,14.34,132800.0,14.36,14.36,14.34,14.34,132800.0
2013-05-16 15:25:00,14.34,14.34,14.33,14.34,18900.0,14.34,14.34,14.33,14.34,18900.0
2013-05-16 15:30:00,14.34,14.34,14.32,14.33,80800.0,14.34,14.34,14.32,14.33,80800.0
2013-05-16 15:35:00,14.33,14.33,14.32,14.33,20400.0,14.33,14.33,14.32,14.33,20400.0
2013-05-16 15:40:00,14.32,14.34,14.31,14.34,87900.0,14.32,14.34,14.31,14.34,87900.0
2013-05-16 15:45:00,14.34,14.37,14.33,14.35,193700.0,14.34,14.37,14.33,14.35,193700.0
2013-05-16 15:50:00,14.36,14.36,14.35,14.35,151300.0,14.36,14.36,14.35,14.35,151300.0
2013-05-16 15:55:00,14.35,14.37,14.35,14.37,231800.0,14.35,14.37,14.35,14.37,231800.0
2013-05-17 09:30:00,14.37,14.38,14.35,14.38,21500.0,14.37,14.38,14.35,14.38,21500.0
2013-05-17 09:35:00,14.38,14.44,14.38,14.43,30900.0,14.38,14.44,14.38,14.43,30900.0
2013-05-17 09:40:00,14.42,14.42,14.39,14.4,27300.0,14.42,14.42,14.39,14.4,27300.0
2013-05-17 09:45:00,14.41,14.42,14.4,14.42,31200.0,14.41,14.42,14.4,14.42,31200.0
2013-05-17 09:50:00,14.41,14.44,14.4,14.44,69300.0,14.41,14.44,14.4,14.44,69300.0
2013-05-17 09:55:00,14.44,14.45,14.42,14.42,11600.0,14.44,14.45,14.42,14.42,11600.0
2013-05-17 10:00:00,14.42,14.48,14.42,14.46,42200.0,14.42,14.48,14.42,14.46,42200.0
2013-05-17 10:05:00,14.47,14.51,14.46,14.51,54500.0,14.47,14.51,14.46,14.51,54500.0
2013-05-17 10:10:00,14.49,14.5,14.49,14.49,4000.0,14.49,14.5,14.49,14.49,4000.0
2013-05-17 10:15:00,14.5,14.53,14.5,14.53,64600.0,14.5,14.53,14.5,14.53,64600.0
2013-05-17 10:20:00,14.52,14.54,14.52,14.54,7200.0,14.52,14.54,14.52,14.54,7200.0
2013-05-17 10:25:00,14.54,14.54,14.5,14.5,27900.0,14.54,14.54,14.5,14.5,27900.0
2013-05-17 10:30:00,14.5,14.51,14.49,14.5,19200.0,14.5,14.51,14.49,14.5,19200.0
2013-05-17 10:35:00,14.49,14.51,14.49,14.49,39900.0,14.49,14.51,14.49,14.49,39900.0
2013-05-17 10:40:00,14.48,14.51,14.48,14.51,22700.0,14.48,14.51,14.48,14.51,22700.0
2013-05-17 10:45:00,14.51,14.51,14.49,14.5,11800.0,14.51,14.51,14.49,14.5,11800.0
2013-05-17 10:50:00,14.5,14.5,14.49,14.49,11500.0,14.5,14.5,14.49,14.49,11500.0
2013-05-17 10:55:00,14.48,14.49,14.47,14.47,14600.0,14.48,14.49,14.47,14.47,14600.0
2013-05-17 11:00:00,14.48,14.49,14.46,14.46,67200.0,14.48,14.49,14.46,14.46,67200.0
2013-05-17 11:05:00,14.46,14.46,14.45,14.45,9100.0,14.46,14.46,14.45,14.45,9100.0
2013-05-17 11:10:00,14.45,14.46,14.44,14.44,19400.0,14.45,14.46,14.44,14.44,19400.0
2013-05-17 11:15:00,14.44,14.45,14.44,14.45,3500.0,14.44,14.45,14.44,14.45,3500.0
2013-05-17 11:20:00,14.45,14.45,14.44,14.45,1600.0,14.45,14.45,14.44,14.45,1600.0
2013-05-17 11:25:00,14.45,14.45,14.44,14.44,6100.0,14.45,14.45,14.44,14.44,6100.0
2013-05-17 11:30:00,14.44,14.45,14.44,14.44,3900.0,14.44,14.45,14.44,14.44,3900.0
2013-05-17 11:35:00,14.44,14.45,14.43,14.44,20600.0,14.44,14.45,14.43,14.44,20600.0
2013-05-17 11:40:00,14.44,14.44,14.43,14.43,11800.0,14.44,14.44,14.43,14.43,11800.0
2013-05-17 11:45:00,14.43,14.44,14.43,14.43,4400.0,14.43,14.44,14.43,14.43,4400.0
2013-05-17 11:50:00,14.44,14.46,14.43,14.46,45900.0,14.44,14.46,14.43,14.46,45900.0
2013-05-17 11:55:00,14.46,14.46,14.45,14.45,900.0,14.46,14.46,14.45,14.45,900.0
2013-05-17 12:00:00,14.46,14.46,14.45,14.46,9100.0,14.46,14.46,14.45,14.46,9100.0
2013-05-17 12:05:00,14.45,14.46,14.45,14.46,2000.0,14.45,14.46,14.45,14.46,2000.0
2013-05-17 12:10:00,14.46,14.46,14.45,14.46,1800.0,14.46,14.46,14.45,14.46,1800.0
2013-05-17 12:15:00,14.46,14.46,14.45,14.46,5600.0,14.46,14.46,14.45,14.46,5600.0
2013-05-17 12:20:00,14.46,14.47,14.46,14.47,8800.0,14.46,14.47,14.46,14.47,8800.0
2013-05-17 12:25:00,14.47,14.5,14.47,14.5,24600.0,14.47,14.5,14.47,14.5,24600.0
2013-05-17 12:30:00,14.5,14.5,14.49,14.5,1700.0,14.5,14.5,14.49,14.5,1700.0
2013-05-17 12:35:00,14.5,14.5,14.48,14.49,24200.0,14.5,14.5,14.48,14.49,24200.0
2013-05-17 12:40:00,14.49,14.49,14.48,14.49,2200.0,14.49,14.49,14.48,14.49,2200.0
2013-05-17 12:45:00,14.49,14.49,14.47,14.48,33100.0,14.49,14.49,14.47,14.48,33100.0
2013-05-17 12:50:00,14.47,14.48,14.45,14.45,56900.0,14.47,14.48,14.45,14.45,56900.0
2013-05-17 12:55:00,14.45,14.45,14.45,14.45,7300.0,14.45,14.45,14.45,14.45,7300.0
2013-05-17 13:00:00,14.45,14.46,14.45,14.46,10700.0,14.45,14.46,14.45,14.46,10700.0
2013-05-17 13:05:00,14.45,14.46,14.45,14.45,8100.0,14.45,14.46,14.45,14.45,8100.0
2013-05-17 13:10:00,14.45,14.45,14.45,14.45,1000.0,14.45,14.45,14.45,14.45,1000.0
2013-05-17 13:15:00,14.45,14.46,14.45,14.45,1200.0,14.45,14.46,14.45,14.45,1200.0
2013-05-17 13:20:00,14.45,14.46,14.45,14.45,1900.0,14.45,14.46,14.45,14.45,1900.0
2013-05-17 13:25:00,14.46,14.47,14.45,14.46,82100.0,14.46,14.47,14.45,14.46,82100.0
2013-05-17 13:30:00,14.46,14.47,14.46,14.46,4400.0,14.46,14.47,14.46,14.46,4400.0
2013-05-17 13:35:00,14.47,14.49,14.46,14.49,49300.0,14.47,14.49,14.46,14.49,49300.0
2013-05-17 13:40:00,14.49,14.49,14.48,14.48,9900.0,14.49,14.49,14.48,14.48,9900.0
2013-05-17 13:45:00,14.49,14.49,14.48,14.48,15300.0,14.49,14.49,14.48,14.48,15300.0
2013-05-17 13:50:00,14.49,14.49,14.48,14.49,3300.0,14.49,14.49,14.48,14.49,3300.0
2013-05-17 13:55:00,14.49,14.49,14.48,14.48,12400.0,14.49,14.49,14.48,14.48,12400.0
2013-05-17 14:00:00,14.48,14.49,14.48,14.48,3100.0,14.48,14.49,14.48,14.48,3100.0
2013-05-17 14:05:00,14.49,14.49,14.47,14.47,9300.0,14.49,14.49,14.47,14.47,9300.0
2013-05-17 14:10:00,14.47,14.51,14.47,14.51,119500.0,14.47,14.51,14.47,14.51,119500.0
2013-05-17 14:15:00,14.5,14.53,14.5,14.52,53700.0,14.5,14.53,14.5,14.52,53700.0
2013-05-17 14:20:00,14.53,14.55,14.51,14.51,108500.0,14.53,14.55,14.51,14.51,108500.0
2013-05-17 14:25:00,14.52,14.52,14.51,14.51,1900.0,14.52,14.52,14.51,14.51,1900.0
2013-05-17 14:30:00,14.51,14.52,14.51,14.52,6900.0,14.51,14.52,14.51,14.52,6900.0
2013-05-17 14:35:00,14.52,14.52,14.51,14.51,8600.0,14.52,14.52,14.51,14.51,8600.0
2013-05-17 14:40:00,14.51,14.52,14.51,14.51,3000.0,14.51,14.52,14.51,14.51,3000.0
2013-05-17 14:45:00,14.51,14.52,14.51,14.51,8100.0,14.51,14.52,14.51,14.51,8100.0
2013-05-17 14:50:00,14.51,14.52,14.51,14.51,12400.0,14.51,14.52,14.51,14.51,12400.0
2013-05-17 14:55:00,14.52,14.53,14.51,14.53,74200.0,14.52,14.53,14.51,14.53,74200.0
2013-05-17 15:00:00,14.53,14.53,14.52,14.52,8100.0,14.53,14.53,14.52,14.52,8100.0
2013-05-17 15:05:00,14.53,14.53,14.52,14.52,8500.0,14.53,14.53,14.52,14.52,8500.0
2013-05-17 15:10:00,14.53,14.53,14.5,14.52,96600.0,14.53,14.53,14.5,14.52,96600.0
2013-05-17 15:15:00,14.51,14.52,14.51,14.52,20600.0,14.51,14.52,14.51,14.52,20600.0
2013-05-17 15:20:00,14.52,14.54,14.51,14.54,21900.0,14.52,14.54,14.51,14.54,21900.0
2013-05-17 15:25:00,14.54,14.54,14.52,14.52,7700.0,14.54,14.54,14.52,14.52,7700.0
2013-05-17 15:30:00,14.52,14.54,14.52,14.54,11400.0,14.52,14.54,14.52,14.54,11400.0
2013-05-17 15:35:00,14.53,14.54,14.53,14.53,9500.0,14.53,14.54,14.53,14.53,9500.0
2013-05-17 15:40:00,14.53,14.54,14.52,14.53,19500.0,14.53,14.54,14.52,14.53,19500.0
2013-05-17 15:45:00,14.53,14.53,14.52,14.53,21100.0,14.53,14.53,14.52,14.53,21100.0
2013-05-17 15:50:00,14.53,14.53,14.52,14.53,35300.0,14.53,14.53,14.52,14.53,35300.0
2013-05-17 15:55:00,14.53,14.55,14.52,14.55,114200.0,14.53,14.55,14.52,14.55,114200.0
2013-05-20 09:30:00,14.5,14.55,14.5,14.55,27400.0,14.5,14.55,14.5,14.55,27400.0
2013-05-20 09:35:00,14.55,14.55,14.53,14.54,16500.0,14.55,14.55,14.53,14.54,16500.0
2013-05-20 09:40:00,14.54,14.54,14.52,14.52,5500.0,14.54,14.54,14.52,14.52,5500.0
2013-05-20 09:45:00,14.52,14.55,14.52,14.54,23400.0,14.52,14.55,14.52,14.54,23400.0
2013-05-20 09:50:00,14.53,14.54,14.52,14.53,19100.0,14.53,14.54,14.52,14.53,19100.0
2013-05-20 09:55:00,14.52,14.53,14.52,14.53,2200.0,14.52,14.53,14.52,14.53,2200.0
2013-05-20 10:00:00,14.53,14.53,14.51,14.52,20100.0,14.53,14.53,14.51,14.52,20100.0
2013-05-20 10:05:00,14.52,14.55,14.52,14.54,18500.0,14.52,14.55,14.52,14.54,18500.0
2013-05-20 10:10:00,14.54,14.56,14.54,14.56,7300.0,14.54,14.56,14.54,14.56,7300.0
2013-05-20 10:15:00,14.55,14.57,14.54,14.55,24100.0,14.55,14.57,14.54,14.55,24100.0
2013-05-20 10:20:00,14.54,14.55,14.52,14.53,24500.0,14.54,14.55,14.52,14.53,24500.0
2013-05-20 10:25:00,14.53,14.53,14.52,14.52,3300.0,14.53,14.53,14.52,14.52,3300.0
2013-05-20 10:30:00,14.53,14.53,14.51,14.52,3900.0,14.53,14.53,14.51,14.52,3900.0
2013-05-20 10:35:00,14.51,14.52,14.5,14.51,19300.0,14.51,14.52,14.5,14.51,19300.0
2013-05-20 10:40:00,14.51,14.54,14.5,14.54,38300.0,14.51,14.54,14.5,14.54,38300.0
2013-05-20 10:45:00,14.54,14.56,14.52,14.53,71400.0,14.54,14.56,14.52,14.53,71400.0
2013-05-20 10:50:00,14.53,14.53,14.5,14.51,12100.0,14.53,14.53,14.5,14.51,12100.0
2013-05-20 10:55:00,14.51,14.51,14.5,14.5,2100.0,14.51,14.51,14.5,14.5,2100.0
2013-05-20 11:00:00,14.51,14.53,14.5,14.53,11500.0,14.51,14.53,14.5,14.53,11500.0
2013-05-20 11:05:00,14.53,14.53,14.53,14.53,900.0,14.53,14.53,14.53,14.53,900.0
2013-05-20 11:10:00,14.52,14.53,14.52,14.53,1100.0,14.52,14.53,14.52,14.53,1100.0
2013-05-20 11:15:00,14.53,14.53,14.52,14.52,700.0,14.53,14.53,14.52,14.52,700.0
2013-05-20 11:20:00,14.52,14.53,14.52,14.53,8600.0,14.52,14.53,14.52,14.53,8600.0
2013-05-20 11:25:00,14.52,14.53,14.52,14.52,1900.0,14.52,14.53,14.52,14.52,1900.0
2013-05-20 11:30:00,14.52,14.53,14.52,14.53,2700.0,14.52,14.53,14.52,14.53,2700.0
2013-05-20 11:35:00,14.52,14.53,14.52,14.53,5600.0,14.52,14.53,14.52,14.53,5600.0
2013-05-20 11:40:00,14.52,14.55,14.52,14.55,13800.0,14.52,14.55,14.52,14.55,13800.0
2013-05-20 11:45:00,14.55,14.55,14.54,14.55,3200.0,14.55,14.55,14.54,14.55,3200.0
2013-05-20 11:50:00,14.54,14.55,14.54,14.55,1500.0,14.54,14.55,14.54,14.55,1500.0
2013-05-20 11:55:00,14.54,14.55,14.54,14.55,2700.0,14.54,14.55,14.54,14.55,2700.0
2013-05-20 12:00:00,14.54,14.55,14.54,14.54,7300.0,14.54,14.55,14.54,14.54,7300.0
2013-05-20 12:05:00,14.55,14.55,14.54,14.54,6700.0,14.55,14.55,14.54,14.54,6700.0
2013-05-20 12:10:00,14.54,14.55,14.54,14.55,8000.0,14.54,14.55,14.54,14.55,8000.0
2013-05-20 12:15:00,14.54,14.54,14.53,14.53,10300.0,14.54,14.54,14.53,14.53,10300.0
2013-05-20 12:20:00,14.53,14.53,14.51,14.51,17200.0,14.53,14.53,14.51,14.51,17200.0
2013-05-20 12:25:00,14.51,14.52,14.51,14.52,7200.0,14.51,14.52,14.51,14.52,7200.0
2013-05-20 12:30:00,14.51,14.52,14.5,14.5,5800.0,14.51,14.52,14.5,14.5,5800.0
2013-05-20 12:35:00,14.5,14.51,14.47,14.47,11500.0,14.5,14.51,14.47,14.47,11500.0
2013-05-20 12:40:00,14.48,14.49,14.47,14.49,106200.0,14.48,14.49,14.47,14.49,106200.0
2013-05-20 12:45:00,14.48,14.51,14.48,14.51,25000.0,14.48,14.51,14.48,14.51,25000.0
2013-05-20 12:50:00,14.51,14.51,14.5,14.51,8400.0,14.51,14.51,14.5,14.51,8400.0
2013-05-20 12:55:00,14.51,14.51,14.5,14.51,1400.0,14.51,14.51,14.5,14.51,1400.0
2013-05-20 13:00:00,14.5,14.51,14.5,14.5,17100.0,14.5,14.51,14.5,14.5,17100.0
2013-05-20 13:05:00,14.49,14.51,14.49,14.51,9900.0,14.49,14.51,14.49,14.51,9900.0
2013-05-20 13:10:00,14.51,14.51,14.5,14.51,8900.0,14.51,14.51,14.5,14.51,8900.0
2013-05-20 13:15:00,14.51,14.52,14.51,14.51,29800.0,14.51,14.52,14.51,14.51,29800.0
2013-05-20 13:20:00,14.51,14.51,14.5,14.5,700.0,14.51,14.51,14.5,14.5,700.0
2013-05-20 13:25:00,14.51,14.51,14.5,14.5,3900.0,14.51,14.51,14.5,14.5,3900.0
2013-05-20 13:30:00,14.5,14.52,14.5,14.52,23100.0,14.5,14.52,14.5,14.52,23100.0
2013-05-20 13:35:00,14.51,14.52,14.51,14.52,1300.0,14.51,14.52,14.51,14.52,1300.0
2013-05-20 13:40:00,14.51,14.52,14.51,14.52,12400.0,14.51,14.52,14.51,14.52,12400.0
2013-05-20 13:45:00,14.52,14.53,14.51,14.52,30000.0,14.52,14.53,14.51,14.52,30000.0
2013-05-20 13:50:00,14.53,14.55,14.52,14.54,54400.0,14.53,14.55,14.52,14.54,54400.0
2013-05-20 13:55:00,14.55,14.56,14.55,14.56,10700.0,14.55,14.56,14.55,14.56,10700.0
2013-05-20 14:00:00,14.55,14.56,14.55,14.55,36700.0,14.55,14.56,14.55,14.55,36700.0
2013-05-20 14:05:00,14.56,14.6,14.56,14.6,78000.0,14.56,14.6,14.56,14.6,78000.0
2013-05-20 14:10:00,14.59,14.6,14.59,14.59,16300.0,14.59,14.6,14.59,14.59,16300.0
2013-05-20 14:15:00,14.59,14.61,14.58,14.61,32600.0,14.59,14.61,14.58,14.61,32600.0
2013-05-20 14:20:00,14.6,14.61,14.6,14.61,1900.0,14.6,14.61,14.6,14.61,1900.0
2013-05-20 14:25:00,14.6,14.61,14.6,14.61,17100.0,14.6,14.61,14.6,14.61,17100.0
2013-05-20 14:30:00,14.61,14.61,14.6,14.6,7000.0,14.61,14.61,14.6,14.6,7000.0
2013-05-20 14:35:00,14.6,14.61,14.59,14.59,15100.0,14.6,14.61,14.59,14.59,15100.0
2013-05-20 14:40:00,14.59,14.62,14.59,14.61,32900.0,14.59,14.62,14.59,14.61,32900.0
2013-05-20 14:45:00,14.61,14.62,14.6,14.6,18200.0,14.61,14.62,14.6,14.6,18200.0
2013-05-20 14:50:00,14.61,14.64,14.61,14.63,27700.0,14.61,14.64,14.61,14.63,27700.0
2013-05-20 14:55:00,14.63,14.65,14.63,14.65,30800.0,14.63,14.65,14.63,14.65,30800.0
2013-05-20 15:00:00,14.64,14.65,14.64,14.64,16000.0,14.64,14.65,14.64,14.64,16000.0
2013-05-20 15:05:00,14.64,14.65,14.62,14.63,47500.0,14.64,14.65,14.62,14.63,47500.0
2013-05-20 15:10:00,14.63,14.64,14.62,14.64,16500.0,14.63,14.64,14.62,14.64,16500.0
2013-05-20 15:15:00,14.63,14.64,14.63,14.64,5100.0,14.63,14.64,14.63,14.64,5100.0
2013-05-20 15:20:00,14.64,14.64,14.63,14.64,25100.0,14.64,14.64,14.63,14.64,25100.0
2013-05-20 15:25:00,14.64,14.65,14.63,14.64,28300.0,14.64,14.65,14.63,14.64,28300.0
2013-05-20 15:30:00,14.64,14.66,14.63,14.66,91900.0,14.64,14.66,14.63,14.66,91900.0
2013-05-20 15:35:00,14.65,14.66,14.62,14.65,60000.0,14.65,14.66,14.62,14.65,60000.0
2013-05-20 15:40:00,14.65,14.66,14.63,14.63,151200.0,14.65,14.66,14.63,14.63,151200.0
2013-05-20 15:45:00,14.64,14.64,14.61,14.62,29900.0,14.64,14.64,14.61,14.62,29900.0
2013-05-20 15:50:00,14.61,14.61,14.59,14.6,101000.0,14.61,14.61,14.59,14.6,101000.0
2013-05-20 15:55:00,14.6,14.62,14.59,14.61,170700.0,14.6,14.62,14.59,14.61,170700.0
2013-05-21 09:30:00,14.59,14.64,14.59,14.64,24000.0,14.59,14.64,14.59,14.64,24000.0
2013-05-21 09:35:00,14.64,14.66,14.63,14.64,15200.0,14.64,14.66,14.63,14.64,15200.0
2013-05-21 09:40:00,14.63,14.66,14.63,14.66,13600.0,14.63,14.66,14.63,14.66,13600.0
2013-05-21 09:45:00,14.66,14.67,14.63,14.64,25100.0,14.66,14.67,14.63,14.64,25100.0
2013-05-21 09:50:00,14.63,14.64,14.62,14.64,12100.0,14.63,14.64,14.62,14.64,12100.0
2013-05-21 09:55:00,14.64,14.65,14.63,14.64,9300.0,14.64,14.65,14.63,14.64,9300.0
2013-05-21 10:00:00,14.64,14.65,14.63,14.63,13200.0,14.64,14.65,14.63,14.63,13200.0
2013-05-21 10:05:00,14.64,14.65,14.63,14.64,32800.0,14.64,14.65,14.63,14.64,32800.0
2013-05-21 10:10:00,14.64,14.64,14.61,14.62,111700.0,14.64,14.64,14.61,14.62,111700.0
2013-05-21 10:15:00,14.61,14.62,14.59,14.6,46800.0,14.61,14.62,14.59,14.6,46800.0
2013-05-21 10:20:00,14.6,14.62,14.59,14.61,24900.0,14.6,14.62,14.59,14.61,24900.0
2013-05-21 10:25:00,14.61,14.63,14.6,14.62,41300.0,14.61,14.63,14.6,14.62,41300.0
2013-05-21 10:30:00,14.62,14.63,14.6,14.61,22100.0,14.62,14.63,14.6,14.61,22100.0
2013-05-21 10:35:00,14.6,14.6,14.58,14.6,14400.0,14.6,14.6,14.58,14.6,14400.0
2013-05-21 10:40:00,14.6,14.62,14.6,14.61,25100.0,14.6,14.62,14.6,14.61,25100.0
2013-05-21 10:45:00,14.61,14.61,14.59,14.61,19500.0,14.61,14.61,14.59,14.61,19500.0
2013-05-21 10:50:00,14.61,14.61,14.6,14.61,4800.0,14.61,14.61,14.6,14.61,4800.0
2013-05-21 10:55:00,14.6,14.61,14.6,14.6,4300.0,14.6,14.61,14.6,14.6,4300.0
2013-05-21 11:00:00,14.6,14.61,14.6,14.6,3500.0,14.6,14.61,14.6,14.6,3500.0
2013-05-21 11:05:00,14.61,14.62,14.6,14.61,34000.0,14.61,14.62,14.6,14.61,34000.0
2013-05-21 11:10:00,14.6,14.6,14.58,14.6,19000.0,14.6,14.6,14.58,14.6,19000.0
2013-05-21 11:15:00,14.59,14.6,14.59,14.6,400.0,14.59,14.6,14.59,14.6,400.0
2013-05-21 11:20:00,14.59,14.61,14.59,14.61,32100.0,14.59,14.61,14.59,14.61,32100.0
2013-05-21 11:25:00,14.61,14.61,14.61,14.61,4400.0,14.61,14.61,14.61,14.61,4400.0
2013-05-21 11:30:00,14.61,14.64,14.6,14.64,35400.0,14.61,14.64,14.6,14.64,35400.0
2013-05-21 11:35:00,14.64,14.65,14.63,14.65,11600.0,14.64,14.65,14.63,14.65,11600.0
2013-05-21 11:40:00,14.65,14.65,14.63,14.64,10200.0,14.65,14.65,14.63,14.64,10200.0
2013-05-21 11:45:00,14.64,14.65,14.64,14.65,10200.0,14.64,14.65,14.64,14.65,10200.0
2013-05-21 11:50:00,14.65,14.67,14.65,14.66,20200.0,14.65,14.67,14.65,14.66,20200.0
2013-05-21 11:55:00,14.65,14.66,14.65,14.65,4200.0,14.65,14.66,14.65,14.65,4200.0
2013-05-21 12:00:00,14.65,14.66,14.65,14.66,19100.0,14.65,14.66,14.65,14.66,19100.0
2013-05-21 12:05:00,14.65,14.66,14.65,14.66,1200.0,14.65,14.66,14.65,14.66,1200.0
2013-05-21 12:10:00,14.66,14.66,14.66,14.66,2200.0,14.66,14.66,14.66,14.66,2200.0
2013-05-21 12:15:00,14.66,14.67,14.66,14.66,8400.0,14.66,14.67,14.66,14.66,8400.0
2013-05-21 12:20:00,14.66,14.67,14.66,14.67,6800.0,14.66,14.67,14.66,14.67,6800.0
2013-05-21 12:25:00,14.66,14.71,14.66,14.7,461000.0,14.66,14.71,14.66,14.7,461000.0
2013-05-21 12:30:00,14.7,14.74,14.69,14.73,68700.0,14.7,14.74,14.69,14.73,68700.0
2013-05-21 12:35:00,14.73,14.76,14.73,14.74,65300.0,14.73,14.76,14.73,14.74,65300.0
2013-05-21 12:40:00,14.73,14.75,14.72,14.75,18300.0,14.73,14.75,14.72,14.75,18300.0
2013-05-21 12:45:00,14.75,14.75,14.74,14.75,1700.0,14.75,14.75,14.74,14.75,1700.0
2013-05-21 12:50:00,14.74,14.75,14.74,14.75,19900.0,14.74,14.75,14.74,14.75,19900.0
2013-05-21 12:55:00,14.74,14.75,14.74,14.74,4000.0,14.74,14.75,14.74,14.74,4000.0
2013-05-21 13:00:00,14.74,14.75,14.74,14.75,9400.0,14.74,14.75,14.74,14.75,9400.0
2013-05-21 13:05:00,14.75,14.79,14.74,14.78,70200.0,14.75,14.79,14.74,14.78,70200.0
2013-05-21 13:10:00,14.77,14.78,14.75,14.76,21500.0,14.77,14.78,14.75,14.76,21500.0
2013-05-21 13:15:00,14.75,14.76,14.75,14.76,2600.0,14.75,14.76,14.75,14.76,2600.0
2013-05-21 13:20:00,14.76,14.76,14.75,14.76,4000.0,14.76,14.76,14.75,14.76,4000.0
2013-05-21 13:25:00,14.75,14.76,14.75,14.76,4400.0,14.75,14.76,14.75,14.76,4400.0
2013-05-21 13:30:00,14.76,14.76,14.75,14.75,4100.0,14.76,14.76,14.75,14.75,4100.0
2013-05-21 13:35:00,14.75,14.76,14.74,14.74,18800.0,14.75,14.76,14.74,14.74,18800.0
2013-05-21 13:40:00,14.74,14.75,14.74,14.75,5300.0,14.74,14.75,14.74,14.75,5300.0
2013-05-21 13:45:00,14.74,14.75,14.74,14.74,19600.0,14.74,14.75,14.74,14.74,19600.0
2013-05-21 13:50:00,14.75,14.75,14.74,14.75,9800.0,14.75,14.75,14.74,14.75,9800.0
2013-05-21 13:55:00,14.75,14.75,14.74,14.74,4100.0,14.75,14.75,14.74,14.74,4100.0
2013-05-21 14:00:00,14.75,14.75,14.74,14.75,26000.0,14.75,14.75,14.74,14.75,26000.0
2013-05-21 14:05:00,14.74,14.8,14.74,14.8,131900.0,14.74,14.8,14.74,14.8,131900.0
2013-05-21 14:10:00,14.79,14.8,14.79,14.79,20600.0,14.79,14.8,14.79,14.79,20600.0
2013-05-21 14:15:00,14.79,14.81,14.79,14.81,54700.0,14.79,14.81,14.79,14.81,54700.0
2013-05-21 14:20:00,14.81,14.81,14.8,14.81,11300.0,14.81,14.81,14.8,14.81,11300.0
2013-05-21 14:25:00,14.81,14.81,14.79,14.79,60100.0,14.81,14.81,14.79,14.79,60100.0
2013-05-21 14:30:00,14.79,14.79,14.78,14.79,27700.0,14.79,14.79,14.78,14.79,27700.0
2013-05-21 14:35:00,14.79,14.8,14.79,14.79,21600.0,14.79,14.8,14.79,14.79,21600.0
2013-05-21 14:40:00,14.79,14.8,14.76,14.77,111200.0,14.79,14.8,14.76,14.77,111200.0
2013-05-21 14:45:00,14.76,14.77,14.76,14.76,20500.0,14.76,14.77,14.76,14.76,20500.0
2013-05-21 14:50:00,14.76,14.77,14.76,14.76,19600.0,14.76,14.77,14.76,14.76,19600.0
2013-05-21 14:55:00,14.76,14.77,14.76,14.77,11200.0,14.76,14.77,14.76,14.77,11200.0
2013-05-21 15:00:00,14.76,14.77,14.76,14.77,11600.0,14.76,14.77,14.76,14.77,11600.0
2013-05-21 15:05:00,14.76,14.77,14.76,14.77,16400.0,14.76,14.77,14.76,14.77,16400.0
2013-05-21 15:10:00,14.76,14.8,14.76,14.79,87200.0,14.76,14.8,14.76,14.79,87200.0
2013-05-21 15:15:00,14.78,14.8,14.77,14.79,122800.0,14.78,14.8,14.77,14.79,122800.0
2013-05-21 15:20:00,14.79,14.8,14.79,14.79,10100.0,14.79,14.8,14.79,14.79,10100.0
2013-05-21 15:25:00,14.79,14.8,14.79,14.79,22700.0,14.79,14.8,14.79,14.79,22700.0
2013-05-21 15:30:00,14.79,14.79,14.78,14.78,39600.0,14.79,14.79,14.78,14.78,39600.0
2013-05-21 15:35:00,14.78,14.79,14.78,14.78,39800.0,14.78,14.79,14.78,14.78,39800.0
2013-05-21 15:40:00,14.78,14.79,14.78,14.78,37800.0,14.78,14.79,14.78,14.78,37800.0
2013-05-21 15:45:00,14.79,14.79,14.72,14.72,166500.0,14.79,14.79,14.72,14.72,166500.0
2013-05-21 15:50:00,14.73,14.76,14.71,14.73,167000.0,14.73,14.76,14.71,14.73,167000.0
2013-05-21 15:55:00,14.73,14.74,14.7,14.71,185600.0,14.73,14.74,14.7,14.71,185600.0
2013-05-22 09:30:00,14.68,14.71,14.59,14.61,74900.0,14.68,14.71,14.59,14.61,74900.0
2013-05-22 09:35:00,14.62,14.67,14.59,14.67,36300.0,14.62,14.67,14.59,14.67,36300.0
2013-05-22 09:40:00,14.66,14.67,14.66,14.66,19400.0,14.66,14.67,14.66,14.66,19400.0
2013-05-22 09:45:00,14.66,14.67,14.62,14.63,62000.0,14.66,14.67,14.62,14.63,62000.0
2013-05-22 09:50:00,14.63,14.7,14.63,14.69,98500.0,14.63,14.7,14.63,14.69,98500.0
2013-05-22 09:55:00,14.7,14.74,14.7,14.71,161900.0,14.7,14.74,14.7,14.71,161900.0
2013-05-22 10:00:00,14.71,14.81,14.71,14.8,94800.0,14.71,14.81,14.71,14.8,94800.0
2013-05-22 10:05:00,14.79,14.84,14.79,14.83,91100.0,14.79,14.84,14.79,14.83,91100.0
2013-05-22 10:10:00,14.84,14.87,14.83,14.86,122900.0,14.84,14.87,14.83,14.86,122900.0
2013-05-22 10:15:00,14.85,14.87,14.85,14.85,77900.0,14.85,14.87,14.85,14.85,77900.0
2013-05-22 10:20:00,14.85,14.86,14.85,14.85,30200.0,14.85,14.86,14.85,14.85,30200.0
2013-05-22 10:25:00,14.86,14.92,14.85,14.9,103100.0,14.86,14.92,14.85,14.9,103100.0
2013-05-22 10:30:00,14.9,14.91,14.87,14.89,153700.0,14.9,14.91,14.87,14.89,153700.0
2013-05-22 10:35:00,14.89,14.89,14.85,14.88,49400.0,14.89,14.89,14.85,14.88,49400.0
2013-05-22 10:40:00,14.88,14.91,14.87,14.91,45300.0,14.88,14.91,14.87,14.91,45300.0
2013-05-22 10:45:00,14.91,14.91,14.89,14.9,51600.0,14.91,14.91,14.89,14.9,51600.0
2013-05-22 10:50:00,14.89,14.92,14.89,14.91,62400.0,14.89,14.92,14.89,14.91,62400.0
2013-05-22 10:55:00,14.91,14.93,14.89,14.91,105500.0,14.91,14.93,14.89,14.91,105500.0
2013-05-22 11:00:00,14.9,14.91,14.89,14.91,93900.0,14.9,14.91,14.89,14.91,93900.0
2013-05-22 11:05:00,14.91,14.91,14.9,14.9,7300.0,14.91,14.91,14.9,14.9,7300.0
2013-05-22 11:10:00,14.91,14.96,14.9,14.95,65100.0,14.91,14.96,14.9,14.95,65100.0
2013-05-22 11:15:00,14.95,14.96,14.94,14.96,87800.0,14.95,14.96,14.94,14.96,87800.0
2013-05-22 11:20:00,14.96,14.96,14.93,14.93,33800.0,14.96,14.96,14.93,14.93,33800.0
2013-05-22 11:25:00,14.93,14.94,14.91,14.92,102800.0,14.93,14.94,14.91,14.92,102800.0
2013-05-22 11:30:00,14.93,14.94,14.91,14.91,78900.0,14.93,14.94,14.91,14.91,78900.0
2013-05-22 11:35:00,14.91,14.92,14.91,14.91,38400.0,14.91,14.92,14.91,14.91,38400.0
2013-05-22 11:40:00,14.92,14.92,14.91,14.92,9400.0,14.92,14.92,14.91,14.92,9400.0
2013-05-22 11:45:00,14.91,14.96,14.91,14.96,121200.0,14.91,14.96,14.91,14.96,121200.0
2013-05-22 11:50:00,14.96,14.97,14.94,14.96,172600.0,14.96,14.97,14.94,14.96,172600.0
2013-05-22 11:55:00,14.96,14.97,14.96,14.96,19100.0,14.96,14.97,14.96,14.96,19100.0
2013-05-22 12:00:00,14.96,14.99,14.96,14.98,93200.0,14.96,14.99,14.96,14.98,93200.0
2013-05-22 12:05:00,14.97,14.98,14.97,14.97,13700.0,14.97,14.98,14.97,14.97,13700.0
2013-05-22 12:10:00,14.97,14.98,14.96,14.97,46300.0,14.97,14.98,14.96,14.97,46300.0
2013-05-22 12:15:00,14.97,14.99,14.97,14.98,35700.0,14.97,14.99,14.97,14.98,35700.0
2013-05-22 12:20:00,14.98,14.99,14.96,14.96,194400.0,14.98,14.99,14.96,14.96,194400.0
2013-05-22 12:25:00,14.96,14.96,14.93,14.94,46800.0,14.96,14.96,14.93,14.94,46800.0
2013-05-22 12:30:00,14.94,14.95,14.94,14.94,108400.0,14.94,14.95,14.94,14.94,108400.0
2013-05-22 12:35:00,14.95,14.95,14.93,14.95,28800.0,14.95,14.95,14.93,14.95,28800.0
2013-05-22 12:40:00,14.96,14.96,14.95,14.96,44300.0,14.96,14.96,14.95,14.96,44300.0
2013-05-22 12:45:00,14.96,14.96,14.95,14.95,32000.0,14.96,14.96,14.95,14.95,32000.0
2013-05-22 12:50:00,14.96,14.97,14.95,14.97,50600.0,14.96,14.97,14.95,14.97,50600.0
2013-05-22 12:55:00,14.97,14.98,14.96,14.97,114100.0,14.97,14.98,14.96,14.97,114100.0
2013-05-22 13:00:00,14.96,14.98,14.95,14.95,57800.0,14.96,14.98,14.95,14.95,57800.0
2013-05-22 13:05:00,14.95,14.96,14.94,14.94,42100.0,14.95,14.96,14.94,14.94,42100.0
2013-05-22 13:10:00,14.95,14.95,14.94,14.94,139700.0,14.95,14.95,14.94,14.94,139700.0
2013-05-22 13:15:00,14.94,14.95,14.91,14.92,36000.0,14.94,14.95,14.91,14.92,36000.0
2013-05-22 13:20:00,14.92,14.92,14.89,14.9,46400.0,14.92,14.92,14.89,14.9,46400.0
2013-05-22 13:25:00,14.89,14.9,14.87,14.88,49500.0,14.89,14.9,14.87,14.88,49500.0
2013-05-22 13:30:00,14.88,14.88,14.83,14.84,127200.0,14.88,14.88,14.83,14.84,127200.0
2013-05-22 13:35:00,14.83,14.89,14.83,14.86,81800.0,14.83,14.89,14.83,14.86,81800.0
2013-05-22 13:40:00,14.86,14.87,14.84,14.86,55600.0,14.86,14.87,14.84,14.86,55600.0
2013-05-22 13:45:00,14.85,14.87,14.85,14.86,262000.0,14.85,14.87,14.85,14.86,262000.0
2013-05-22 13:50:00,14.86,14.86,14.85,14.86,46900.0,14.86,14.86,14.85,14.86,46900.0
2013-05-22 13:55:00,14.85,14.86,14.85,14.85,6700.0,14.85,14.86,14.85,14.85,6700.0
2013-05-22 14:00:00,14.85,14.91,14.85,14.87,254300.0,14.85,14.91,14.85,14.87,254300.0
2013-05-22 14:05:00,14.88,14.88,14.84,14.85,87900.0,14.88,14.88,14.84,14.85,87900.0
2013-05-22 14:10:00,14.85,14.85,14.8,14.81,138200.0,14.85,14.85,14.8,14.81,138200.0
2013-05-22 14:15:00,14.81,14.84,14.77,14.77,198900.0,14.81,14.84,14.77,14.77,198900.0
2013-05-22 14:20:00,14.77,14.81,14.76,14.8,41700.0,14.77,14.81,14.76,14.8,41700.0
2013-05-22 14:25:00,14.8,14.8,14.76,14.76,21400.0,14.8,14.8,14.76,14.76,21400.0
2013-05-22 14:30:00,14.76,14.79,14.73,14.78,53100.0,14.76,14.79,14.73,14.78,53100.0
2013-05-22 14:35:00,14.78,14.78,14.75,14.76,124500.0,14.78,14.78,14.75,14.76,124500.0
2013-05-22 14:40:00,14.75,14.76,14.72,14.73,38100.0,14.75,14.76,14.72,14.73,38100.0
2013-05-22 14:45:00,14.73,14.75,14.72,14.75,22800.0,14.73,14.75,14.72,14.75,22800.0
2013-05-22 14:50:00,14.75,14.75,14.73,14.73,12300.0,14.75,14.75,14.73,14.73,12300.0
2013-05-22 14:55:00,14.73,14.74,14.71,14.71,21300.0,14.73,14.74,14.71,14.71,21300.0
2013-05-22 15:00:00,14.71,14.71,14.65,14.68,99600.0,14.71,14.71,14.65,14.68,99600.0
2013-05-22 15:05:00,14.68,14.71,14.67,14.71,161000.0,14.68,14.71,14.67,14.71,161000.0
2013-05-22 15:10:00,14.71,14.71,14.68,14.68,99600.0,14.71,14.71,14.68,14.68,99600.0
2013-05-22 15:15:00,14.69,14.69,14.67,14.67,120400.0,14.69,14.69,14.67,14.67,120400.0
2013-05-22 15:20:00,14.67,14.68,14.64,14.67,124600.0,14.67,14.68,14.64,14.67,124600.0
2013-05-22 15:25:00,14.67,14.67,14.66,14.67,72100.0,14.67,14.67,14.66,14.67,72100.0
2013-05-22 15:30:00,14.66,14.68,14.63,14.68,186500.0,14.66,14.68,14.63,14.68,186500.0
2013-05-22 15:35:00,14.68,14.68,14.67,14.67,31500.0,14.68,14.68,14.67,14.67,31500.0
2013-05-22 15:40:00,14.67,14.68,14.61,14.61,95800.0,14.67,14.68,14.61,14.61,95800.0
2013-05-22 15:45:00,14.61,14.65,14.61,14.65,141800.0,14.61,14.65,14.61,14.65,141800.0
2013-05-22 15:50:00,14.65,14.66,14.64,14.65,171800.0,14.65,14.66,14.64,14.65,171800.0
2013-05-22 15:55:00,14.66,14.66,14.64,14.64,175200.0,14.66,14.66,14.64,14.64,175200.0
2013-05-23 09:30:00,14.57,14.57,14.5,14.53,68200.0,14.57,14.57,14.5,14.53,68200.0
2013-05-23 09:35:00,14.54,14.57,14.5,14.57,22500.0,14.54,14.57,14.5,14.57,22500.0
2013-05-23 09:40:00,14.57,14.59,14.56,14.58,39200.0,14.57,14.59,14.56,14.58,39200.0
2013-05-23 09:45:00,14.57,14.63,14.57,14.6,64000.0,14.57,14.63,14.57,14.6,64000.0
2013-05-23 09:50:00,14.59,14.6,14.59,14.6,36900.0,14.59,14.6,14.59,14.6,36900.0
2013-05-23 09:55:00,14.59,14.6,14.55,14.55,14000.0,14.59,14.6,14.55,14.55,14000.0
2013-05-23 10:00:00,14.56,14.7,14.56,14.68,66600.0,14.56,14.7,14.56,14.68,66600.0
2013-05-23 10:05:00,14.68,14.68,14.65,14.66,19900.0,14.68,14.68,14.65,14.66,19900.0
2013-05-23 10:10:00,14.65,14.7,14.65,14.67,24300.0,14.65,14.7,14.65,14.67,24300.0
2013-05-23 10:15:00,14.66,14.66,14.62,14.63,14900.0,14.66,14.66,14.62,14.63,14900.0
2013-05-23 10:20:00,14.62,14.62,14.6,14.61,13600.0,14.62,14.62,14.6,14.61,13600.0
2013-05-23 10:25:00,14.61,14.62,14.6,14.6,8100.0,14.61,14.62,14.6,14.6,8100.0
2013-05-23 10:30:00,14.6,14.61,14.59,14.59,2400.0,14.6,14.61,14.59,14.59,2400.0
2013-05-23 10:35:00,14.59,14.6,14.57,14.59,26900.0,14.59,14.6,14.57,14.59,26900.0
2013-05-23 10:40:00,14.59,14.59,14.58,14.58,24600.0,14.59,14.59,14.58,14.58,24600.0
2013-05-23 10:45:00,14.59,14.59,14.57,14.58,34000.0,14.59,14.59,14.57,14.58,34000.0
2013-05-23 10:50:00,14.58,14.6,14.58,14.6,13600.0,14.58,14.6,14.58,14.6,13600.0
2013-05-23 10:55:00,14.61,14.62,14.59,14.59,22600.0,14.61,14.62,14.59,14.59,22600.0
2013-05-23 11:00:00,14.59,14.64,14.59,14.63,31000.0,14.59,14.64,14.59,14.63,31000.0
2013-05-23 11:05:00,14.63,14.63,14.62,14.62,6700.0,14.63,14.63,14.62,14.62,6700.0
2013-05-23 11:10:00,14.63,14.64,14.63,14.64,3900.0,14.63,14.64,14.63,14.64,3900.0
2013-05-23 11:15:00,14.63,14.64,14.63,14.64,14200.0,14.63,14.64,14.63,14.64,14200.0
2013-05-23 11:20:00,14.65,14.68,14.65,14.65,30300.0,14.65,14.68,14.65,14.65,30300.0
2013-05-23 11:25:00,14.65,14.66,14.64,14.64,108500.0,14.65,14.66,14.64,14.64,108500.0
2013-05-23 11:30:00,14.63,14.63,14.62,14.62,10100.0,14.63,14.63,14.62,14.62,10100.0
2013-05-23 11:35:00,14.62,14.62,14.6,14.6,2000.0,14.62,14.62,14.6,14.6,2000.0
2013-05-23 11:40:00,14.6,14.61,14.6,14.6,14800.0,14.6,14.61,14.6,14.6,14800.0
2013-05-23 11:45:00,14.6,14.61,14.6,14.6,800.0,14.6,14.61,14.6,14.6,800.0
2013-05-23 11:50:00,14.6,14.64,14.6,14.64,15900.0,14.6,14.64,14.6,14.64,15900.0
2013-05-23 11:55:00,14.65,14.65,14.63,14.64,6200.0,14.65,14.65,14.63,14.64,6200.0
2013-05-23 12:00:00,14.64,14.65,14.63,14.64,4000.0,14.64,14.65,14.63,14.64,4000.0
2013-05-23 12:05:00,14.64,14.66,14.63,14.65,17100.0,14.64,14.66,14.63,14.65,17100.0
2013-05-23 12:10:00,14.65,14.68,14.65,14.68,11300.0,14.65,14.68,14.65,14.68,11300.0
2013-05-23 12:15:00,14.68,14.7,14.68,14.7,30900.0,14.68,14.7,14.68,14.7,30900.0
2013-05-23 12:20:00,14.7,14.71,14.69,14.7,41200.0,14.7,14.71,14.69,14.7,41200.0
2013-05-23 12:25:00,14.71,14.71,14.68,14.68,124800.0,14.71,14.71,14.68,14.68,124800.0
2013-05-23 12:30:00,14.68,14.69,14.65,14.66,13300.0,14.68,14.69,14.65,14.66,13300.0
2013-05-23 12:35:00,14.66,14.66,14.63,14.63,22100.0,14.66,14.66,14.63,14.63,22100.0
2013-05-23 12:40:00,14.63,14.64,14.62,14.62,9000.0,14.63,14.64,14.62,14.62,9000.0
2013-05-23 12:45:00,14.62,14.65,14.62,14.65,15100.0,14.62,14.65,14.62,14.65,15100.0
2013-05-23 12:50:00,14.64,14.64,14.61,14.62,11700.0,14.64,14.64,14.61,14.62,11700.0
2013-05-23 12:55:00,14.62,14.64,14.62,14.62,9200.0,14.62,14.64,14.62,14.62,9200.0
2013-05-23 13:00:00,14.62,14.62,14.6,14.6,4900.0,14.62,14.62,14.6,14.6,4900.0
2013-05-23 13:05:00,14.61,14.63,14.6,14.61,10100.0,14.61,14.63,14.6,14.61,10100.0
2013-05-23 13:10:00,14.6,14.6,14.58,14.59,9800.0,14.6,14.6,14.58,14.59,9800.0
2013-05-23 13:15:00,14.58,14.61,14.57,14.6,19500.0,14.58,14.61,14.57,14.6,19500.0
2013-05-23 13:20:00,14.6,14.61,14.59,14.6,19900.0,14.6,14.61,14.59,14.6,19900.0
2013-05-23 13:25:00,14.6,14.62,14.6,14.61,7100.0,14.6,14.62,14.6,14.61,7100.0
2013-05-23 13:30:00,14.6,14.61,14.59,14.6,7600.0,14.6,14.61,14.59,14.6,7600.0
2013-05-23 13:35:00,14.6,14.63,14.6,14.63,11600.0,14.6,14.63,14.6,14.63,11600.0
2013-05-23 13:40:00,14.63,14.64,14.62,14.64,4500.0,14.63,14.64,14.62,14.64,4500.0
2013-05-23 13:45:00,14.64,14.64,14.63,14.64,4700.0,14.64,14.64,14.63,14.64,4700.0
2013-05-23 13:50:00,14.64,14.65,14.63,14.63,7700.0,14.64,14.65,14.63,14.63,7700.0
2013-05-23 13:55:00,14.64,14.67,14.63,14.67,15500.0,14.64,14.67,14.63,14.67,15500.0
2013-05-23 14:00:00,14.66,14.66,14.62,14.62,36700.0,14.66,14.66,14.62,14.62,36700.0
2013-05-23 14:05:00,14.62,14.63,14.61,14.62,51600.0,14.62,14.63,14.61,14.62,51600.0
2013-05-23 14:10:00,14.62,14.63,14.61,14.61,80000.0,14.62,14.63,14.61,14.61,80000.0
2013-05-23 14:15:00,14.61,14.62,14.61,14.61,1400.0,14.61,14.62,14.61,14.61,1400.0
2013-05-23 14:20:00,14.61,14.62,14.61,14.61,7300.0,14.61,14.62,14.61,14.61,7300.0
2013-05-23 14:25:00,14.61,14.62,14.61,14.61,5400.0,14.61,14.62,14.61,14.61,5400.0
2013-05-23 14:30:00,14.61,14.61,14.59,14.59,6900.0,14.61,14.61,14.59,14.59,6900.0
2013-05-23 14:35:00,14.59,14.6,14.58,14.6,116500.0,14.59,14.6,14.58,14.6,116500.0
2013-05-23 14:40:00,14.6,14.66,14.6,14.66,58600.0,14.6,14.66,14.6,14.66,58600.0
2013-05-23 14:45:00,14.66,14.68,14.65,14.68,83000.0,14.66,14.68,14.65,14.68,83000.0
2013-05-23 14:50:00,14.69,14.69,14.66,14.67,15100.0,14.69,14.69,14.66,14.67,15100.0
2013-05-23 14:55:00,14.67,14.69,14.66,14.67,23700.0,14.67,14.69,14.66,14.67,23700.0
2013-05-23 15:00:00,14.67,14.67,14.65,14.66,32100.0,14.67,14.67,14.65,14.66,32100.0
2013-05-23 15:05:00,14.66,14.71,14.66,14.71,57400.0,14.66,14.71,14.66,14.71,57400.0
2013-05-23 15:10:00,14.7,14.73,14.7,14.72,18900.0,14.7,14.73,14.7,14.72,18900.0
2013-05-23 15:15:00,14.72,14.73,14.7,14.72,101000.0,14.72,14.73,14.7,14.72,101000.0
2013-05-23 15:20:00,14.71,14.73,14.68,14.68,31000.0,14.71,14.73,14.68,14.68,31000.0
2013-05-23 15:25:00,14.68,14.68,14.65,14.66,9100.0,14.68,14.68,14.65,14.66,9100.0
2013-05-23 15:30:00,14.65,14.66,14.65,14.66,13400.0,14.65,14.66,14.65,14.66,13400.0
2013-05-23 15:35:00,14.66,14.7,14.65,14.7,63400.0,14.66,14.7,14.65,14.7,63400.0
2013-05-23 15:40:00,14.69,14.7,14.69,14.7,36500.0,14.69,14.7,14.69,14.7,36500.0
2013-05-23 15:45:00,14.69,14.71,14.67,14.69,90100.0,14.69,14.71,14.67,14.69,90100.0
2013-05-23 15:50:00,14.7,14.73,14.69,14.69,190400.0,14.7,14.73,14.69,14.69,190400.0
2013-05-23 15:55:00,14.69,14.71,14.69,14.71,147500.0,14.69,14.71,14.69,14.71,147500.0
2013-05-24 09:30:00,14.68,14.68,14.59,14.61,27300.0,14.68,14.68,14.59,14.61,27300.0
2013-05-24 09:35:00,14.61,14.63,14.57,14.57,4200.0,14.61,14.63,14.57,14.57,4200.0
2013-05-24 09:40:00,14.57,14.58,14.54,14.55,9800.0,14.57,14.58,14.54,14.55,9800.0
2013-05-24 09:45:00,14.56,14.56,14.5,14.51,11200.0,14.56,14.56,14.5,14.51,11200.0
2013-05-24 09:50:00,14.52,14.53,14.5,14.51,6500.0,14.52,14.53,14.5,14.51,6500.0
2013-05-24 09:55:00,14.5,14.51,14.5,14.5,7200.0,14.5,14.51,14.5,14.5,7200.0
2013-05-24 10:00:00,14.5,14.5,14.46,14.49,33800.0,14.5,14.5,14.46,14.49,33800.0
2013-05-24 10:05:00,14.48,14.51,14.48,14.5,4800.0,14.48,14.51,14.48,14.5,4800.0
2013-05-24 10:10:00,14.5,14.54,14.5,14.53,11800.0,14.5,14.54,14.5,14.53,11800.0
2013-05-24 10:15:00,14.53,14.54,14.52,14.54,10100.0,14.53,14.54,14.52,14.54,10100.0
2013-05-24 10:20:00,14.53,14.54,14.52,14.53,15600.0,14.53,14.54,14.52,14.53,15600.0
2013-05-24 10:25:00,14.53,14.53,14.52,14.52,2000.0,14.53,14.53,14.52,14.52,2000.0
2013-05-24 10:30:00,14.52,14.57,14.52,14.56,25100.0,14.52,14.57,14.52,14.56,25100.0
2013-05-24 10:35:00,14.56,14.59,14.55,14.59,8300.0,14.56,14.59,14.55,14.59,8300.0
2013-05-24 10:40:00,14.59,14.61,14.58,14.61,15200.0,14.59,14.61,14.58,14.61,15200.0
2013-05-24 10:45:00,14.6,14.6,14.56,14.57,12600.0,14.6,14.6,14.56,14.57,12600.0
2013-05-24 10:50:00,14.57,14.57,14.55,14.56,6800.0,14.57,14.57,14.55,14.56,6800.0
2013-05-24 10:55:00,14.55,14.56,14.55,14.55,11000.0,14.55,14.56,14.55,14.55,11000.0
2013-05-24 11:00:00,14.55,14.57,14.55,14.57,19900.0,14.55,14.57,14.55,14.57,19900.0
2013-05-24 11:05:00,14.57,14.59,14.57,14.59,3600.0,14.57,14.59,14.57,14.59,3600.0
2013-05-24 11:10:00,14.59,14.6,14.58,14.59,22100.0,14.59,14.6,14.58,14.59,22100.0
2013-05-24 11:15:00,14.6,14.63,14.6,14.63,8900.0,14.6,14.63,14.6,14.63,8900.0
2013-05-24 11:20:00,14.63,14.63,14.61,14.61,8100.0,14.63,14.63,14.61,14.61,8100.0
2013-05-24 11:25:00,14.62,14.62,14.6,14.6,14300.0,14.62,14.62,14.6,14.6,14300.0
2013-05-24 11:30:00,14.6,14.61,14.57,14.58,31500.0,14.6,14.61,14.57,14.58,31500.0
2013-05-24 11:35:00,14.57,14.6,14.57,14.6,13900.0,14.57,14.6,14.57,14.6,13900.0
2013-05-24 11:40:00,14.59,14.63,14.59,14.63,8400.0,14.59,14.63,14.59,14.63,8400.0
2013-05-24 11:45:00,14.63,14.64,14.63,14.64,10400.0,14.63,14.64,14.63,14.64,10400.0
2013-05-24 11:50:00,14.63,14.64,14.62,14.63,7400.0,14.63,14.64,14.62,14.63,7400.0
2013-05-24 11:55:00,14.62,14.64,14.62,14.63,29500.0,14.62,14.64,14.62,14.63,29500.0
2013-05-24 12:00:00,14.63,14.64,14.62,14.63,24500.0,14.63,14.64,14.62,14.63,24500.0
2013-05-24 12:05:00,14.63,14.63,14.62,14.62,1400.0,14.63,14.63,14.62,14.62,1400.0
2013-05-24 12:10:00,14.63,14.63,14.62,14.62,11700.0,14.63,14.63,14.62,14.62,11700.0
2013-05-24 12:15:00,14.62,14.64,14.62,14.64,17700.0,14.62,14.64,14.62,14.64,17700.0
2013-05-24 12:20:00,14.64,14.65,14.64,14.65,14300.0,14.64,14.65,14.64,14.65,14300.0
2013-05-24 12:25:00,14.65,14.66,14.64,14.66,18600.0,14.65,14.66,14.64,14.66,18600.0
2013-05-24 12:30:00,14.66,14.68,14.66,14.66,51400.0,14.66,14.68,14.66,14.66,51400.0
2013-05-24 12:35:00,14.66,14.66,14.63,14.64,90800.0,14.66,14.66,14.63,14.64,90800.0
2013-05-24 12:40:00,14.64,14.65,14.64,14.65,20600.0,14.64,14.65,14.64,14.65,20600.0
2013-05-24 12:45:00,14.65,14.67,14.65,14.66,16700.0,14.65,14.67,14.65,14.66,16700.0
2013-05-24 12:50:00,14.66,14.67,14.65,14.65,59000.0,14.66,14.67,14.65,14.65,59000.0
2013-05-24 12:55:00,14.64,14.64,14.63,14.64,6800.0,14.64,14.64,14.63,14.64,6800.0
2013-05-24 13:00:00,14.63,14.63,14.61,14.61,10300.0,14.63,14.63,14.61,14.61,10300.0
2013-05-24 13:05:00,14.61,14.63,14.6,14.62,23400.0,14.61,14.63,14.6,14.62,23400.0
2013-05-24 13:10:00,14.63,14.65,14.62,14.65,24300.0,14.63,14.65,14.62,14.65,24300.0
2013-05-24 13:15:00,14.65,14.66,14.65,14.66,4900.0,14.65,14.66,14.65,14.66,4900.0
2013-05-24 13:20:00,14.66,14.67,14.65,14.66,6300.0,14.66,14.67,14.65,14.66,6300.0
2013-05-24 13:25:00,14.66,14.67,14.66,14.67,1200.0,14.66,14.67,14.66,14.67,1200.0
2013-05-24 13:30:00,14.66,14.67,14.64,14.65,39700.0,14.66,14.67,14.64,14.65,39700.0
2013-05-24 13:35:00,14.65,14.66,14.64,14.64,21300.0,14.65,14.66,14.64,14.64,21300.0
2013-05-24 13:40:00,14.64,14.64,14.62,14.62,33100.0,14.64,14.64,14.62,14.62,33100.0
2013-05-24 13:45:00,14.62,14.63,14.61,14.62,31800.0,14.62,14.63,14.61,14.62,31800.0
2013-05-24 13:50:00,14.63,14.63,14.62,14.63,8600.0,14.63,14.63,14.62,14.63,8600.0
2013-05-24 13:55:00,14.63,14.64,14.63,14.64,15700.0,14.63,14.64,14.63,14.64,15700.0
2013-05-24 14:00:00,14.64,14.65,14.61,14.62,25600.0,14.64,14.65,14.61,14.62,25600.0
2013-05-24 14:05:00,14.62,14.63,14.62,14.62,11400.0,14.62,14.63,14.62,14.62,11400.0
2013-05-24 14:10:00,14.63,14.64,14.62,14.64,6900.0,14.63,14.64,14.62,14.64,6900.0
2013-05-24 14:15:00,14.64,14.65,14.63,14.65,28400.0,14.64,14.65,14.63,14.65,28400.0
2013-05-24 14:20:00,14.65,14.65,14.64,14.65,128100.0,14.65,14.65,14.64,14.65,128100.0
2013-05-24 14:25:00,14.65,14.67,14.63,14.66,91300.0,14.65,14.67,14.63,14.66,91300.0
2013-05-24 14:30:00,14.66,14.66,14.64,14.66,28100.0,14.66,14.66,14.64,14.66,28100.0
2013-05-24 14:35:00,14.66,14.66,14.65,14.65,3800.0,14.66,14.66,14.65,14.65,3800.0
2013-05-24 14:40:00,14.65,14.66,14.64,14.66,16800.0,14.65,14.66,14.64,14.66,16800.0
2013-05-24 14:45:00,14.66,14.66,14.65,14.65,3300.0,14.66,14.66,14.65,14.65,3300.0
2013-05-24 14:50:00,14.65,14.66,14.65,14.65,47700.0,14.65,14.66,14.65,14.65,47700.0
2013-05-24 14:55:00,14.65,14.65,14.64,14.64,17600.0,14.65,14.65,14.64,14.64,17600.0
2013-05-24 15:00:00,14.64,14.65,14.62,14.62,10200.0,14.64,14.65,14.62,14.62,10200.0
2013-05-24 15:05:00,14.62,14.63,14.62,14.62,105300.0,14.62,14.63,14.62,14.62,105300.0
2013-05-24 15:10:00,14.62,14.66,14.62,14.66,41600.0,14.62,14.66,14.62,14.66,41600.0
2013-05-24 15:15:00,14.65,14.66,14.65,14.65,40300.0,14.65,14.66,14.65,14.65,40300.0
2013-05-24 15:20:00,14.65,14.66,14.65,14.65,12600.0,14.65,14.66,14.65,14.65,12600.0
2013-05-24 15:25:00,14.65,14.66,14.63,14.63,33600.0,14.65,14.66,14.63,14.63,33600.0
2013-05-24 15:30:00,14.64,14.65,14.64,14.64,44400.0,14.64,14.65,14.64,14.64,44400.0
2013-05-24 15:35:00,14.64,14.66,14.63,14.65,63400.0,14.64,14.66,14.63,14.65,63400.0
2013-05-24 15:40:00,14.65,14.65,14.64,14.65,140400.0,14.65,14.65,14.64,14.65,140400.0
2013-05-24 15:45:00,14.64,14.65,14.64,14.64,44100.0,14.64,14.65,14.64,14.64,44100.0
2013-05-24 15:50:00,14.65,14.65,14.64,14.65,57000.0,14.65,14.65,14.64,14.65,57000.0
2013-05-24 15:55:00,14.65,14.7,14.65,14.69,151600.0,14.65,14.7,14.65,14.69,151600.0
2013-05-28 09:30:00,14.76,14.83,14.76,14.81,35300.0,14.76,14.83,14.76,14.81,35300.0
2013-05-28 09:35:00,14.81,14.84,14.79,14.82,9600.0,14.81,14.84,14.79,14.82,9600.0
2013-05-28 09:40:00,14.83,14.87,14.83,14.86,76300.0,14.83,14.87,14.83,14.86,76300.0
2013-05-28 09:45:00,14.86,14.95,14.86,14.93,87100.0,14.86,14.95,14.86,14.93,87100.0
2013-05-28 09:50:00,14.94,14.99,14.94,14.98,125400.0,14.94,14.99,14.94,14.98,125400.0
2013-05-28 09:55:00,14.97,14.98,14.95,14.97,42100.0,14.97,14.98,14.95,14.97,42100.0
2013-05-28 10:00:00,14.97,14.99,14.96,14.96,28800.0,14.97,14.99,14.96,14.96,28800.0
2013-05-28 10:05:00,14.97,14.98,14.95,14.98,55200.0,14.97,14.98,14.95,14.98,55200.0
2013-05-28 10:10:00,14.98,14.98,14.94,14.94,34800.0,14.98,14.98,14.94,14.94,34800.0
2013-05-28 10:15:00,14.95,14.97,14.94,14.94,77200.0,14.95,14.97,14.94,14.94,77200.0
2013-05-28 10:20:00,14.94,14.96,14.91,14.91,86700.0,14.94,14.96,14.91,14.91,86700.0
2013-05-28 10:25:00,14.91,14.91,14.88,14.88,18500.0,14.91,14.91,14.88,14.88,18500.0
2013-05-28 10:30:00,14.86,14.89,14.86,14.89,17500.0,14.86,14.89,14.86,14.89,17500.0
2013-05-28 10:35:00,14.89,14.91,14.89,14.91,29100.0,14.89,14.91,14.89,14.91,29100.0
2013-05-28 10:40:00,14.91,14.91,14.89,14.9,39700.0,14.91,14.91,14.89,14.9,39700.0
2013-05-28 10:45:00,14.9,14.91,14.89,14.9,36200.0,14.9,14.91,14.89,14.9,36200.0
2013-05-28 10:50:00,14.9,14.91,14.9,14.91,4500.0,14.9,14.91,14.9,14.91,4500.0
2013-05-28 10:55:00,14.91,14.91,14.9,14.91,36800.0,14.91,14.91,14.9,14.91,36800.0
2013-05-28 11:00:00,14.91,14.91,14.88,14.9,30700.0,14.91,14.91,14.88,14.9,30700.0
2013-05-28 11:05:00,14.89,14.89,14.88,14.89,2400.0,14.89,14.89,14.88,14.89,2400.0
2013-05-28 11:10:00,14.89,14.91,14.88,14.9,44500.0,14.89,14.91,14.88,14.9,44500.0
2013-05-28 11:15:00,14.91,14.93,14.9,14.93,136100.0,14.91,14.93,14.9,14.93,136100.0
2013-05-28 11:20:00,14.92,14.94,14.92,14.93,40700.0,14.92,14.94,14.92,14.93,40700.0
2013-05-28 11:25:00,14.93,14.95,14.92,14.92,137000.0,14.93,14.95,14.92,14.92,137000.0
2013-05-28 11:30:00,14.92,14.93,14.92,14.93,65600.0,14.92,14.93,14.92,14.93,65600.0
2013-05-28 11:35:00,14.93,14.93,14.92,14.93,42700.0,14.93,14.93,14.92,14.93,42700.0
2013-05-28 11:40:00,14.93,14.93,14.91,14.93,36800.0,14.93,14.93,14.91,14.93,36800.0
2013-05-28 11:45:00,14.93,14.94,14.92,14.94,22600.0,14.93,14.94,14.92,14.94,22600.0
2013-05-28 11:50:00,14.94,14.94,14.92,14.93,68700.0,14.94,14.94,14.92,14.93,68700.0
2013-05-28 11:55:00,14.92,14.93,14.9,14.93,32200.0,14.92,14.93,14.9,14.93,32200.0
2013-05-28 12:00:00,14.92,14.93,14.91,14.92,134500.0,14.92,14.93,14.91,14.92,134500.0
2013-05-28 12:05:00,14.93,14.93,14.92,14.93,6200.0,14.93,14.93,14.92,14.93,6200.0
2013-05-28 12:10:00,14.92,14.93,14.91,14.91,23000.0,14.92,14.93,14.91,14.91,23000.0
2013-05-28 12:15:00,14.91,14.93,14.91,14.92,28000.0,14.91,14.93,14.91,14.92,28000.0
2013-05-28 12:20:00,14.92,14.95,14.92,14.94,32900.0,14.92,14.95,14.92,14.94,32900.0
2013-05-28 12:25:00,14.94,14.94,14.93,14.94,16300.0,14.94,14.94,14.93,14.94,16300.0
2013-05-28 12:30:00,14.93,14.93,14.92,14.92,23900.0,14.93,14.93,14.92,14.92,23900.0
2013-05-28 12:35:00,14.91,14.92,14.9,14.9,16100.0,14.91,14.92,14.9,14.9,16100.0
2013-05-28 12:40:00,14.91,14.92,14.91,14.92,9000.0,14.91,14.92,14.91,14.92,9000.0
2013-05-28 12:45:00,14.92,14.93,14.92,14.93,21200.0,14.92,14.93,14.92,14.93,21200.0
2013-05-28 12:50:00,14.92,14.93,14.91,14.92,7000.0,14.92,14.93,14.91,14.92,7000.0
2013-05-28 12:55:00,14.92,14.92,14.9,14.9,9600.0,14.92,14.92,14.9,14.9,9600.0
2013-05-28 13:00:00,14.91,14.94,14.9,14.93,27600.0,14.91,14.94,14.9,14.93,27600.0
2013-05-28 13:05:00,14.93,14.94,14.93,14.93,39000.0,14.93,14.94,14.93,14.93,39000.0
2013-05-28 13:10:00,14.94,14.94,14.93,14.93,20500.0,14.94,14.94,14.93,14.93,20500.0
2013-05-28 13:15:00,14.93,14.93,14.92,14.92,5900.0,14.93,14.93,14.92,14.92,5900.0
2013-05-28 13:20:00,14.92,14.94,14.91,14.94,35400.0,14.92,14.94,14.91,14.94,35400.0
2013-05-28 13:25:00,14.93,14.94,14.93,14.93,15900.0,14.93,14.94,14.93,14.93,15900.0
2013-05-28 13:30:00,14.93,14.93,14.9,14.9,23400.0,14.93,14.93,14.9,14.9,23400.0
2013-05-28 13:35:00,14.9,14.9,14.89,14.89,23900.0,14.9,14.9,14.89,14.89,23900.0
2013-05-28 13:40:00,14.89,14.89,14.86,14.86,6800.0,14.89,14.89,14.86,14.86,6800.0
2013-05-28 13:45:00,14.86,14.89,14.84,14.89,48600.0,14.86,14.89,14.84,14.89,48600.0
2013-05-28 13:50:00,14.88,14.9,14.87,14.9,21300.0,14.88,14.9,14.87,14.9,21300.0
2013-05-28 13:55:00,14.89,14.9,14.88,14.89,45300.0,14.89,14.9,14.88,14.89,45300.0
2013-05-28 14:00:00,14.9,14.9,14.87,14.89,21800.0,14.9,14.9,14.87,14.89,21800.0
2013-05-28 14:05:00,14.89,14.91,14.88,14.91,21400.0,14.89,14.91,14.88,14.91,21400.0
2013-05-28 14:10:00,14.9,14.9,14.87,14.88,40800.0,14.9,14.9,14.87,14.88,40800.0
2013-05-28 14:15:00,14.87,14.88,14.86,14.87,20200.0,14.87,14.88,14.86,14.87,20200.0
2013-05-28 14:20:00,14.87,14.88,14.86,14.86,9100.0,14.87,14.88,14.86,14.86,9100.0
2013-05-28 14:25:00,14.86,14.86,14.83,14.83,27300.0,14.86,14.86,14.83,14.83,27300.0
2013-05-28 14:30:00,14.83,14.87,14.82,14.86,97200.0,14.83,14.87,14.82,14.86,97200.0
2013-05-28 14:35:00,14.85,14.86,14.82,14.82,11400.0,14.85,14.86,14.82,14.82,11400.0
2013-05-28 14:40:00,14.82,14.83,14.82,14.82,4600.0,14.82,14.83,14.82,14.82,4600.0
2013-05-28 14:45:00,14.82,14.83,14.81,14.82,19500.0,14.82,14.83,14.81,14.82,19500.0
2013-05-28 14:50:00,14.82,14.84,14.81,14.83,71100.0,14.82,14.84,14.81,14.83,71100.0
2013-05-28 14:55:00,14.82,14.83,14.81,14.81,7000.0,14.82,14.83,14.81,14.81,7000.0
2013-05-28 15:00:00,14.82,14.82,14.8,14.81,24400.0,14.82,14.82,14.8,14.81,24400.0
2013-05-28 15:05:00,14.81,14.83,14.81,14.81,11800.0,14.81,14.83,14.81,14.81,11800.0
2013-05-28 15:10:00,14.81,14.84,14.8,14.83,53500.0,14.81,14.84,14.8,14.83,53500.0
2013-05-28 15:15:00,14.83,14.84,14.83,14.84,6400.0,14.83,14.84,14.83,14.84,6400.0
2013-05-28 15:20:00,14.84,14.85,14.83,14.85,33000.0,14.84,14.85,14.83,14.85,33000.0
2013-05-28 15:25:00,14.85,14.85,14.84,14.85,27000.0,14.85,14.85,14.84,14.85,27000.0
2013-05-28 15:30:00,14.85,14.88,14.84,14.88,44300.0,14.85,14.88,14.84,14.88,44300.0
2013-05-28 15:35:00,14.87,14.88,14.86,14.87,75500.0,14.87,14.88,14.86,14.87,75500.0
2013-05-28 15:40:00,14.87,14.89,14.86,14.88,235600.0,14.87,14.89,14.86,14.88,235600.0
2013-05-28 15:45:00,14.88,14.88,14.86,14.87,109900.0,14.88,14.88,14.86,14.87,109900.0
2013-05-28 15:50:00,14.86,14.88,14.85,14.87,232400.0,14.86,14.88,14.85,14.87,232400.0
2013-05-28 15:55:00,14.87,14.87,14.85,14.86,174600.0,14.87,14.87,14.85,14.86,174600.0
2013-05-29 09:30:00,14.8,14.82,14.72,14.79,33900.0,14.8,14.82,14.72,14.79,33900.0
2013-05-29 09:35:00,14.79,14.83,14.77,14.79,70100.0,14.79,14.83,14.77,14.79,70100.0
2013-05-29 09:40:00,14.78,14.81,14.74,14.74,48400.0,14.78,14.81,14.74,14.74,48400.0
2013-05-29 09:45:00,14.74,14.77,14.72,14.75,59900.0,14.74,14.77,14.72,14.75,59900.0
2013-05-29 09:50:00,14.75,14.77,14.73,14.75,18700.0,14.75,14.77,14.73,14.75,18700.0
2013-05-29 09:55:00,14.74,14.77,14.74,14.76,30200.0,14.74,14.77,14.74,14.76,30200.0
2013-05-29 10:00:00,14.76,14.78,14.75,14.78,41100.0,14.76,14.78,14.75,14.78,41100.0
2013-05-29 10:05:00,14.77,14.78,14.74,14.75,55900.0,14.77,14.78,14.74,14.75,55900.0
2013-05-29 10:10:00,14.76,14.76,14.74,14.76,33300.0,14.76,14.76,14.74,14.76,33300.0
2013-05-29 10:15:00,14.75,14.77,14.75,14.77,11900.0,14.75,14.77,14.75,14.77,11900.0
2013-05-29 10:20:00,14.77,14.77,14.73,14.74,46300.0,14.77,14.77,14.73,14.74,46300.0
2013-05-29 10:25:00,14.74,14.75,14.74,14.75,23000.0,14.74,14.75,14.74,14.75,23000.0
2013-05-29 10:30:00,14.74,14.76,14.73,14.73,36400.0,14.74,14.76,14.73,14.73,36400.0
2013-05-29 10:35:00,14.73,14.74,14.71,14.73,55100.0,14.73,14.74,14.71,14.73,55100.0
2013-05-29 10:40:00,14.73,14.74,14.71,14.71,94900.0,14.73,14.74,14.71,14.71,94900.0
2013-05-29 10:45:00,14.71,14.74,14.71,14.72,71400.0,14.71,14.74,14.71,14.72,71400.0
2013-05-29 10:50:00,14.71,14.72,14.7,14.7,25800.0,14.71,14.72,14.7,14.7,25800.0
2013-05-29 10:55:00,14.7,14.73,14.69,14.72,77400.0,14.7,14.73,14.69,14.72,77400.0
2013-05-29 11:00:00,14.71,14.72,14.7,14.71,25000.0,14.71,14.72,14.7,14.71,25000.0
2013-05-29 11:05:00,14.7,14.71,14.69,14.7,35600.0,14.7,14.71,14.69,14.7,35600.0
2013-05-29 11:10:00,14.7,14.7,14.69,14.69,8900.0,14.7,14.7,14.69,14.69,8900.0
2013-05-29 11:15:00,14.69,14.7,14.68,14.69,22800.0,14.69,14.7,14.68,14.69,22800.0
2013-05-29 11:20:00,14.69,14.7,14.69,14.69,13000.0,14.69,14.7,14.69,14.69,13000.0
2013-05-29 11:25:00,14.69,14.71,14.69,14.7,15400.0,14.69,14.71,14.69,14.7,15400.0
2013-05-29 11:30:00,14.7,14.71,14.7,14.71,8500.0,14.7,14.71,14.7,14.71,8500.0
2013-05-29 11:35:00,14.71,14.71,14.7,14.71,17300.0,14.71,14.71,14.7,14.71,17300.0
2013-05-29 11:40:00,14.7,14.72,14.7,14.71,67200.0,14.7,14.72,14.7,14.71,67200.0
2013-05-29 11:45:00,14.72,14.76,14.71,14.76,27500.0,14.72,14.76,14.71,14.76,27500.0
2013-05-29 11:50:00,14.76,14.78,14.75,14.78,50500.0,14.76,14.78,14.75,14.78,50500.0
2013-05-29 11:55:00,14.78,14.79,14.78,14.79,5900.0,14.78,14.79,14.78,14.79,5900.0
2013-05-29 12:00:00,14.79,14.79,14.77,14.78,37900.0,14.79,14.79,14.77,14.78,37900.0
2013-05-29 12:05:00,14.78,14.79,14.77,14.77,30000.0,14.78,14.79,14.77,14.77,30000.0
2013-05-29 12:10:00,14.77,14.77,14.76,14.77,11400.0,14.77,14.77,14.76,14.77,11400.0
2013-05-29 12:15:00,14.76,14.79,14.76,14.78,19500.0,14.76,14.79,14.76,14.78,19500.0
2013-05-29 12:20:00,14.78,14.79,14.78,14.79,10100.0,14.78,14.79,14.78,14.79,10100.0
2013-05-29 12:25:00,14.78,14.79,14.78,14.78,18100.0,14.78,14.79,14.78,14.78,18100.0
2013-05-29 12:30:00,14.79,14.79,14.78,14.78,1400.0,14.79,14.79,14.78,14.78,1400.0
2013-05-29 12:35:00,14.79,14.79,14.78,14.79,52600.0,14.79,14.79,14.78,14.79,52600.0
2013-05-29 12:40:00,14.79,14.79,14.78,14.78,9000.0,14.79,14.79,14.78,14.78,9000.0
2013-05-29 12:45:00,14.79,14.79,14.74,14.75,25100.0,14.79,14.79,14.74,14.75,25100.0
2013-05-29 12:50:00,14.74,14.76,14.74,14.75,35300.0,14.74,14.76,14.74,14.75,35300.0
2013-05-29 12:55:00,14.76,14.78,14.76,14.77,50300.0,14.76,14.78,14.76,14.77,50300.0
2013-05-29 13:00:00,14.77,14.8,14.77,14.8,86100.0,14.77,14.8,14.77,14.8,86100.0
2013-05-29 13:05:00,14.8,14.8,14.79,14.79,13300.0,14.8,14.8,14.79,14.79,13300.0
2013-05-29 13:10:00,14.78,14.79,14.76,14.78,19900.0,14.78,14.79,14.76,14.78,19900.0
2013-05-29 13:15:00,14.78,14.8,14.78,14.79,10200.0,14.78,14.8,14.78,14.79,10200.0
2013-05-29 13:20:00,14.79,14.8,14.79,14.79,16900.0,14.79,14.8,14.79,14.79,16900.0
2013-05-29 13:25:00,14.8,14.82,14.79,14.81,30500.0,14.8,14.82,14.79,14.81,30500.0
2013-05-29 13:30:00,14.82,14.82,14.79,14.8,17100.0,14.82,14.82,14.79,14.8,17100.0
2013-05-29 13:35:00,14.79,14.86,14.79,14.86,22400.0,14.79,14.86,14.79,14.86,22400.0
2013-05-29 13:40:00,14.86,14.88,14.86,14.86,22100.0,14.86,14.88,14.86,14.86,22100.0
2013-05-29 13:45:00,14.86,14.87,14.84,14.84,28700.0,14.86,14.87,14.84,14.84,28700.0
2013-05-29 13:50:00,14.84,14.84,14.83,14.84,6800.0,14.84,14.84,14.83,14.84,6800.0
2013-05-29 13:55:00,14.83,14.87,14.83,14.87,20200.0,14.83,14.87,14.83,14.87,20200.0
2013-05-29 14:00:00,14.87,14.87,14.86,14.87,9400.0,14.87,14.87,14.86,14.87,9400.0
2013-05-29 14:05:00,14.87,14.89,14.86,14.89,13900.0,14.87,14.89,14.86,14.89,13900.0
2013-05-29 14:10:00,14.89,14.91,14.88,14.91,19000.0,14.89,14.91,14.88,14.91,19000.0
2013-05-29 14:15:00,14.91,14.91,14.88,14.89,30300.0,14.91,14.91,14.88,14.89,30300.0
2013-05-29 14:20:00,14.89,14.89,14.88,14.88,8200.0,14.89,14.89,14.88,14.88,8200.0
2013-05-29 14:25:00,14.89,14.89,14.88,14.88,24900.0,14.89,14.89,14.88,14.88,24900.0
2013-05-29 14:30:00,14.89,14.89,14.88,14.89,16500.0,14.89,14.89,14.88,14.89,16500.0
2013-05-29 14:35:00,14.89,14.89,14.87,14.87,37900.0,14.89,14.89,14.87,14.87,37900.0
2013-05-29 14:40:00,14.88,14.89,14.87,14.88,27800.0,14.88,14.89,14.87,14.88,27800.0
2013-05-29 14:45:00,14.89,14.89,14.88,14.88,12000.0,14.89,14.89,14.88,14.88,12000.0
2013-05-29 14:50:00,14.88,14.89,14.88,14.89,41300.0,14.88,14.89,14.88,14.89,41300.0
2013-05-29 14:55:00,14.88,14.89,14.87,14.87,46900.0,14.88,14.89,14.87,14.87,46900.0
2013-05-29 15:00:00,14.87,14.88,14.85,14.88,54900.0,14.87,14.88,14.85,14.88,54900.0
2013-05-29 15:05:00,14.87,14.89,14.87,14.89,17800.0,14.87,14.89,14.87,14.89,17800.0
2013-05-29 15:10:00,14.88,14.91,14.88,14.9,43800.0,14.88,14.91,14.88,14.9,43800.0
2013-05-29 15:15:00,14.9,14.91,14.9,14.91,35900.0,14.9,14.91,14.9,14.91,35900.0
2013-05-29 15:20:00,14.91,14.91,14.9,14.91,41800.0,14.91,14.91,14.9,14.91,41800.0
2013-05-29 15:25:00,14.91,14.91,14.9,14.9,23000.0,14.91,14.91,14.9,14.9,23000.0
2013-05-29 15:30:00,14.9,14.94,14.9,14.94,99600.0,14.9,14.94,14.9,14.94,99600.0
2013-05-29 15:35:00,14.93,14.94,14.93,14.93,38100.0,14.93,14.94,14.93,14.93,38100.0
2013-05-29 15:40:00,14.93,14.94,14.92,14.93,105000.0,14.93,14.94,14.92,14.93,105000.0
2013-05-29 15:45:00,14.92,14.93,14.89,14.89,76600.0,14.92,14.93,14.89,14.89,76600.0
2013-05-29 15:50:00,14.89,14.9,14.88,14.89,101300.0,14.89,14.9,14.88,14.89,101300.0
2013-05-29 15:55:00,14.89,14.89,14.85,14.88,172900.0,14.89,14.89,14.85,14.88,172900.0
2013-05-30 09:30:00,14.75,14.98,14.75,14.85,34700.0,14.75,14.98,14.75,14.85,34700.0
2013-05-30 09:35:00,14.85,14.92,14.85,14.9,13800.0,14.85,14.92,14.85,14.9,13800.0
2013-05-30 09:40:00,14.9,14.95,14.9,14.94,17300.0,14.9,14.95,14.9,14.94,17300.0
2013-05-30 09:45:00,14.95,14.98,14.94,14.98,32000.0,14.95,14.98,14.94,14.98,32000.0
2013-05-30 09:50:00,14.98,15.05,14.98,15.05,207300.0,14.98,15.05,14.98,15.05,207300.0
2013-05-30 09:55:00,15.05,15.06,15.03,15.03,16200.0,15.05,15.06,15.03,15.03,16200.0
2013-05-30 10:00:00,15.03,15.07,15.03,15.05,46600.0,15.03,15.07,15.03,15.05,46600.0
2013-05-30 10:05:00,15.05,15.09,15.05,15.09,57500.0,15.05,15.09,15.05,15.09,57500.0
2013-05-30 10:10:00,15.09,15.11,15.08,15.1,58600.0,15.09,15.11,15.08,15.1,58600.0
2013-05-30 10:15:00,15.11,15.12,15.09,15.1,39300.0,15.11,15.12,15.09,15.1,39300.0
2013-05-30 10:20:00,15.1,15.1,15.08,15.08,15500.0,15.1,15.1,15.08,15.08,15500.0
2013-05-30 10:25:00,15.08,15.09,15.08,15.09,20100.0,15.08,15.09,15.08,15.09,20100.0
2013-05-30 10:30:00,15.08,15.11,15.08,15.1,23000.0,15.08,15.11,15.08,15.1,23000.0
2013-05-30 10:35:00,15.11,15.12,15.1,15.11,30100.0,15.11,15.12,15.1,15.11,30100.0
2013-05-30 10:40:00,15.1,15.12,15.1,15.12,23100.0,15.1,15.12,15.1,15.12,23100.0
2013-05-30 10:45:00,15.11,15.15,15.11,15.12,57200.0,15.11,15.15,15.11,15.12,57200.0
2013-05-30 10:50:00,15.12,15.13,15.1,15.11,37100.0,15.12,15.13,15.1,15.11,37100.0
2013-05-30 10:55:00,15.11,15.14,15.1,15.14,58700.0,15.11,15.14,15.1,15.14,58700.0
2013-05-30 11:00:00,15.14,15.16,15.12,15.16,46100.0,15.14,15.16,15.12,15.16,46100.0
2013-05-30 11:05:00,15.16,15.16,15.14,15.15,44100.0,15.16,15.16,15.14,15.15,44100.0
2013-05-30 11:10:00,15.15,15.15,15.14,15.15,18100.0,15.15,15.15,15.14,15.15,18100.0
2013-05-30 11:15:00,15.15,15.15,15.11,15.11,19700.0,15.15,15.15,15.11,15.11,19700.0
2013-05-30 11:20:00,15.12,15.12,15.09,15.1,14200.0,15.12,15.12,15.09,15.1,14200.0
2013-05-30 11:25:00,15.09,15.1,15.08,15.1,33900.0,15.09,15.1,15.08,15.1,33900.0
2013-05-30 11:30:00,15.1,15.11,15.1,15.11,13200.0,15.1,15.11,15.1,15.11,13200.0
2013-05-30 11:35:00,15.11,15.11,15.1,15.1,1500.0,15.11,15.11,15.1,15.1,1500.0
2013-05-30 11:40:00,15.11,15.11,15.1,15.11,6300.0,15.11,15.11,15.1,15.11,6300.0
2013-05-30 11:45:00,15.11,15.15,15.1,15.15,68600.0,15.11,15.15,15.1,15.15,68600.0
2013-05-30 11:50:00,15.15,15.16,15.14,15.16,7900.0,15.15,15.16,15.14,15.16,7900.0
2013-05-30 11:55:00,15.16,15.18,15.15,15.17,65300.0,15.16,15.18,15.15,15.17,65300.0
2013-05-30 12:00:00,15.17,15.17,15.16,15.17,14600.0,15.17,15.17,15.16,15.17,14600.0
2013-05-30 12:05:00,15.17,15.17,15.16,15.17,10500.0,15.17,15.17,15.16,15.17,10500.0
2013-05-30 12:10:00,15.17,15.17,15.16,15.17,2900.0,15.17,15.17,15.16,15.17,2900.0
2013-05-30 12:15:00,15.16,15.18,15.15,15.18,73800.0,15.16,15.18,15.15,15.18,73800.0
2013-05-30 12:20:00,15.17,15.18,15.16,15.17,13700.0,15.17,15.18,15.16,15.17,13700.0
2013-05-30 12:25:00,15.17,15.17,15.16,15.16,16300.0,15.17,15.17,15.16,15.16,16300.0
2013-05-30 12:30:00,15.16,15.17,15.15,15.15,13900.0,15.16,15.17,15.15,15.15,13900.0
2013-05-30 12:35:00,15.15,15.15,15.11,15.11,18200.0,15.15,15.15,15.11,15.11,18200.0
2013-05-30 12:40:00,15.12,15.12,15.1,15.11,28400.0,15.12,15.12,15.1,15.11,28400.0
2013-05-30 12:45:00,15.11,15.12,15.11,15.12,22600.0,15.11,15.12,15.11,15.12,22600.0
2013-05-30 12:50:00,15.11,15.12,15.08,15.08,11900.0,15.11,15.12,15.08,15.08,11900.0
2013-05-30 12:55:00,15.08,15.08,15.07,15.08,22400.0,15.08,15.08,15.07,15.08,22400.0
2013-05-30 13:00:00,15.08,15.08,15.07,15.08,9500.0,15.08,15.08,15.07,15.08,9500.0
2013-05-30 13:05:00,15.08,15.09,15.07,15.09,17900.0,15.08,15.09,15.07,15.09,17900.0
2013-05-30 13:10:00,15.08,15.09,15.07,15.08,17800.0,15.08,15.09,15.07,15.08,17800.0
2013-05-30 13:15:00,15.09,15.09,15.08,15.08,8000.0,15.09,15.09,15.08,15.08,8000.0
2013-05-30 13:20:00,15.08,15.09,15.08,15.09,3700.0,15.08,15.09,15.08,15.09,3700.0
2013-05-30 13:25:00,15.08,15.09,15.08,15.08,9700.0,15.08,15.09,15.08,15.08,9700.0
2013-05-30 13:30:00,15.09,15.1,15.09,15.1,9600.0,15.09,15.1,15.09,15.1,9600.0
2013-05-30 13:35:00,15.09,15.11,15.09,15.11,11900.0,15.09,15.11,15.09,15.11,11900.0
2013-05-30 13:40:00,15.11,15.11,15.1,15.1,2300.0,15.11,15.11,15.1,15.1,2300.0
2013-05-30 13:45:00,15.1,15.12,15.1,15.11,30500.0,15.1,15.12,15.1,15.11,30500.0
2013-05-30 13:50:00,15.1,15.1,15.09,15.1,54200.0,15.1,15.1,15.09,15.1,54200.0
2013-05-30 13:55:00,15.1,15.1,15.09,15.09,5900.0,15.1,15.1,15.09,15.09,5900.0
2013-05-30 14:00:00,15.1,15.11,15.09,15.1,23200.0,15.1,15.11,15.09,15.1,23200.0
2013-05-30 14:05:00,15.11,15.12,15.1,15.11,35700.0,15.11,15.12,15.1,15.11,35700.0
2013-05-30 14:10:00,15.11,15.12,15.1,15.11,17900.0,15.11,15.12,15.1,15.11,17900.0
2013-05-30 14:15:00,15.1,15.14,15.1,15.13,42200.0,15.1,15.14,15.1,15.13,42200.0
2013-05-30 14:20:00,15.14,15.14,15.13,15.14,7900.0,15.14,15.14,15.13,15.14,7900.0
2013-05-30 14:25:00,15.13,15.14,15.12,15.13,12000.0,15.13,15.14,15.12,15.13,12000.0
2013-05-30 14:30:00,15.13,15.13,15.12,15.13,13300.0,15.13,15.13,15.12,15.13,13300.0
2013-05-30 14:35:00,15.13,15.13,15.12,15.13,11300.0,15.13,15.13,15.12,15.13,11300.0
2013-05-30 14:40:00,15.13,15.15,15.12,15.15,17300.0,15.13,15.15,15.12,15.15,17300.0
2013-05-30 14:45:00,15.15,15.15,15.14,15.14,9500.0,15.15,15.15,15.14,15.14,9500.0
2013-05-30 14:50:00,15.15,15.17,15.15,15.16,35200.0,15.15,15.17,15.15,15.16,35200.0
2013-05-30 14:55:00,15.16,15.17,15.15,15.16,27700.0,15.16,15.17,15.15,15.16,27700.0
2013-05-30 15:00:00,15.17,15.17,15.14,15.15,38300.0,15.17,15.17,15.14,15.15,38300.0
2013-05-30 15:05:00,15.15,15.17,15.14,15.17,64800.0,15.15,15.17,15.14,15.17,64800.0
2013-05-30 15:10:00,15.17,15.17,15.16,15.17,23200.0,15.17,15.17,15.16,15.17,23200.0
2013-05-30 15:15:00,15.17,15.17,15.14,15.15,58100.0,15.17,15.17,15.14,15.15,58100.0
2013-05-30 15:20:00,15.15,15.15,15.14,15.15,32300.0,15.15,15.15,15.14,15.15,32300.0
2013-05-30 15:25:00,15.15,15.15,15.14,15.14,29900.0,15.15,15.15,15.14,15.14,29900.0
2013-05-30 15:30:00,15.14,15.15,15.14,15.14,58600.0,15.14,15.15,15.14,15.14,58600.0
2013-05-30 15:35:00,15.14,15.15,15.14,15.14,30700.0,15.14,15.15,15.14,15.14,30700.0
2013-05-30 15:40:00,15.14,15.17,15.14,15.16,91700.0,15.14,15.17,15.14,15.16,91700.0
2013-05-30 15:45:00,15.17,15.17,15.13,15.13,157100.0,15.17,15.17,15.13,15.13,157100.0
2013-05-30 15:50:00,15.14,15.15,15.11,15.12,174100.0,15.14,15.15,15.11,15.12,174100.0
2013-05-30 15:55:00,15.11,15.16,15.11,15.15,262100.0,15.11,15.16,15.11,15.15,262100.0
2013-05-31 09:30:00,15.08,15.13,15.02,15.12,54800.0,15.08,15.13,15.02,15.12,54800.0
2013-05-31 09:35:00,15.11,15.12,15.04,15.09,23000.0,15.11,15.12,15.04,15.09,23000.0
2013-05-31 09:40:00,15.09,15.14,15.09,15.11,32300.0,15.09,15.14,15.09,15.11,32300.0
2013-05-31 09:45:00,15.12,15.17,15.11,15.16,18600.0,15.12,15.17,15.11,15.16,18600.0
2013-05-31 09:50:00,15.16,15.17,15.14,15.15,6500.0,15.16,15.17,15.14,15.15,6500.0
2013-05-31 09:55:00,15.15,15.16,15.14,15.14,24800.0,15.15,15.16,15.14,15.14,24800.0
2013-05-31 10:00:00,15.15,15.22,15.15,15.22,27800.0,15.15,15.22,15.15,15.22,27800.0
2013-05-31 10:05:00,15.21,15.22,15.2,15.2,22800.0,15.21,15.22,15.2,15.2,22800.0
2013-05-31 10:10:00,15.2,15.23,15.2,15.23,26400.0,15.2,15.23,15.2,15.23,26400.0
2013-05-31 10:15:00,15.22,15.23,15.2,15.23,66100.0,15.22,15.23,15.2,15.23,66100.0
2013-05-31 10:20:00,15.23,15.25,15.23,15.24,21000.0,15.23,15.25,15.23,15.24,21000.0
2013-05-31 10:25:00,15.23,15.24,15.23,15.23,9500.0,15.23,15.24,15.23,15.23,9500.0
2013-05-31 10:30:00,15.24,15.24,15.22,15.22,17800.0,15.24,15.24,15.22,15.22,17800.0
2013-05-31 10:35:00,15.22,15.25,15.22,15.25,28500.0,15.22,15.25,15.22,15.25,28500.0
2013-05-31 10:40:00,15.25,15.25,15.23,15.24,20000.0,15.25,15.25,15.23,15.24,20000.0
2013-05-31 10:45:00,15.24,15.24,15.22,15.22,38200.0,15.24,15.24,15.22,15.22,38200.0
2013-05-31 10:50:00,15.22,15.23,15.18,15.19,16500.0,15.22,15.23,15.18,15.19,16500.0
2013-05-31 10:55:00,15.19,15.19,15.18,15.18,2800.0,15.19,15.19,15.18,15.18,2800.0
2013-05-31 11:00:00,15.18,15.22,15.18,15.22,17000.0,15.18,15.22,15.18,15.22,17000.0
2013-05-31 11:05:00,15.22,15.26,15.22,15.26,16500.0,15.22,15.26,15.22,15.26,16500.0
2013-05-31 11:10:00,15.25,15.27,15.25,15.25,32400.0,15.25,15.27,15.25,15.25,32400.0
2013-05-31 11:15:00,15.25,15.29,15.25,15.29,71300.0,15.25,15.29,15.25,15.29,71300.0
2013-05-31 11:20:00,15.29,15.31,15.29,15.31,30500.0,15.29,15.31,15.29,15.31,30500.0
2013-05-31 11:25:00,15.3,15.31,15.29,15.3,25400.0,15.3,15.31,15.29,15.3,25400.0
2013-05-31 11:30:00,15.29,15.3,15.29,15.29,18800.0,15.29,15.3,15.29,15.29,18800.0
2013-05-31 11:35:00,15.29,15.3,15.29,15.29,10900.0,15.29,15.3,15.29,15.29,10900.0
2013-05-31 11:40:00,15.3,15.3,15.28,15.28,11800.0,15.3,15.3,15.28,15.28,11800.0
2013-05-31 11:45:00,15.28,15.29,15.27,15.28,7700.0,15.28,15.29,15.27,15.28,7700.0
2013-05-31 11:50:00,15.27,15.32,15.26,15.32,62200.0,15.27,15.32,15.26,15.32,62200.0
2013-05-31 11:55:00,15.31,15.32,15.29,15.3,16900.0,15.31,15.32,15.29,15.3,16900.0
2013-05-31 12:00:00,15.3,15.3,15.29,15.29,8100.0,15.3,15.3,15.29,15.29,8100.0
2013-05-31 12:05:00,15.29,15.3,15.28,15.29,8700.0,15.29,15.3,15.28,15.29,8700.0
2013-05-31 12:10:00,15.28,15.29,15.28,15.29,6200.0,15.28,15.29,15.28,15.29,6200.0
2013-05-31 12:15:00,15.28,15.3,15.27,15.3,91700.0,15.28,15.3,15.27,15.3,91700.0
2013-05-31 12:20:00,15.29,15.29,15.28,15.29,5600.0,15.29,15.29,15.28,15.29,5600.0
2013-05-31 12:25:00,15.28,15.29,15.25,15.26,173600.0,15.28,15.29,15.25,15.26,173600.0
2013-05-31 12:30:00,15.25,15.26,15.22,15.25,60000.0,15.25,15.26,15.22,15.25,60000.0
2013-05-31 12:35:00,15.25,15.26,15.25,15.26,46900.0,15.25,15.26,15.25,15.26,46900.0
2013-05-31 12:40:00,15.26,15.26,15.25,15.26,39900.0,15.26,15.26,15.25,15.26,39900.0
2013-05-31 12:45:00,15.26,15.26,15.25,15.26,5100.0,15.26,15.26,15.25,15.26,5100.0
2013-05-31 12:50:00,15.26,15.26,15.24,15.25,22100.0,15.26,15.26,15.24,15.25,22100.0
2013-05-31 12:55:00,15.25,15.25,15.24,15.24,6500.0,15.25,15.25,15.24,15.24,6500.0
2013-05-31 13:00:00,15.24,15.26,15.24,15.26,107900.0,15.24,15.26,15.24,15.26,107900.0
2013-05-31 13:05:00,15.26,15.27,15.25,15.25,156900.0,15.26,15.27,15.25,15.25,156900.0
2013-05-31 13:10:00,15.26,15.26,15.25,15.25,5900.0,15.26,15.26,15.25,15.25,5900.0
2013-05-31 13:15:00,15.26,15.26,15.24,15.24,20400.0,15.26,15.26,15.24,15.24,20400.0
2013-05-31 13:20:00,15.24,15.25,15.24,15.24,8300.0,15.24,15.25,15.24,15.24,8300.0
2013-05-31 13:25:00,15.24,15.25,15.24,15.24,16000.0,15.24,15.25,15.24,15.24,16000.0
2013-05-31 13:30:00,15.25,15.26,15.24,15.26,31300.0,15.25,15.26,15.24,15.26,31300.0
2013-05-31 13:35:00,15.26,15.26,15.25,15.26,5000.0,15.26,15.26,15.25,15.26,5000.0
2013-05-31 13:40:00,15.26,15.26,15.25,15.26,5800.0,15.26,15.26,15.25,15.26,5800.0
2013-05-31 13:45:00,15.26,15.26,15.25,15.26,9200.0,15.26,15.26,15.25,15.26,9200.0
2013-05-31 13:50:00,15.25,15.26,15.25,15.26,4200.0,15.25,15.26,15.25,15.26,4200.0
2013-05-31 13:55:00,15.26,15.26,15.25,15.25,22400.0,15.26,15.26,15.25,15.25,22400.0
2013-05-31 14:00:00,15.25,15.26,15.24,15.25,14900.0,15.25,15.26,15.24,15.25,14900.0
2013-05-31 14:05:00,15.24,15.26,15.23,15.25,34000.0,15.24,15.26,15.23,15.25,34000.0
2013-05-31 14:10:00,15.26,15.26,15.23,15.24,20300.0,15.26,15.26,15.23,15.24,20300.0
2013-05-31 14:15:00,15.23,15.24,15.23,15.24,5400.0,15.23,15.24,15.23,15.24,5400.0
2013-05-31 14:20:00,15.23,15.24,15.22,15.23,12600.0,15.23,15.24,15.22,15.23,12600.0
2013-05-31 14:25:00,15.23,15.23,15.21,15.21,10600.0,15.23,15.23,15.21,15.21,10600.0
2013-05-31 14:30:00,15.22,15.22,15.2,15.21,17300.0,15.22,15.22,15.2,15.21,17300.0
2013-05-31 14:35:00,15.21,15.21,15.16,15.16,27800.0,15.21,15.21,15.16,15.16,27800.0
2013-05-31 14:40:00,15.16,15.19,15.14,15.19,59100.0,15.16,15.19,15.14,15.19,59100.0
2013-05-31 14:45:00,15.19,15.19,15.17,15.17,24900.0,15.19,15.19,15.17,15.17,24900.0
2013-05-31 14:50:00,15.17,15.18,15.15,15.16,15100.0,15.17,15.18,15.15,15.16,15100.0
2013-05-31 14:55:00,15.16,15.17,15.14,15.16,30000.0,15.16,15.17,15.14,15.16,30000.0
2013-05-31 15:00:00,15.17,15.18,15.15,15.18,30000.0,15.17,15.18,15.15,15.18,30000.0
2013-05-31 15:05:00,15.18,15.18,15.16,15.17,26900.0,15.18,15.18,15.16,15.17,26900.0
2013-05-31 15:10:00,15.18,15.18,15.16,15.17,17300.0,15.18,15.18,15.16,15.17,17300.0
2013-05-31 15:15:00,15.17,15.17,15.16,15.17,8600.0,15.17,15.17,15.16,15.17,8600.0
2013-05-31 15:20:00,15.16,15.21,15.16,15.21,43400.0,15.16,15.21,15.16,15.21,43400.0
2013-05-31 15:25:00,15.21,15.21,15.2,15.2,25700.0,15.21,15.21,15.2,15.2,25700.0
2013-05-31 15:30:00,15.19,15.2,15.18,15.18,45500.0,15.19,15.2,15.18,15.18,45500.0
2013-05-31 15:35:00,15.19,15.2,15.18,15.2,35500.0,15.19,15.2,15.18,15.2,35500.0
2013-05-31 15:40:00,15.2,15.2,15.18,15.19,48300.0,15.2,15.2,15.18,15.19,48300.0
2013-05-31 15:45:00,15.19,15.19,15.18,15.18,39900.0,15.19,15.19,15.18,15.18,39900.0
2013-05-31 15:50:00,15.18,15.18,15.13,15.15,111200.0,15.18,15.18,15.13,15.15,111200.0
2013-05-31 15:55:00,15.14,15.16,15.13,15.14,247900.0,15.14,15.16,15.13,15.14,247900.0
2013-06-03 09:30:00,15.25,15.25,15.11,15.17,112100.0,15.25,15.25,15.11,15.17,112100.0
2013-06-03 09:35:00,15.17,15.17,15.12,15.14,29300.0,15.17,15.17,15.12,15.14,29300.0
2013-06-03 09:40:00,15.14,15.18,15.14,15.16,63200.0,15.14,15.18,15.14,15.16,63200.0
2013-06-03 09:45:00,15.16,15.17,15.1,15.11,43700.0,15.16,15.17,15.1,15.11,43700.0
2013-06-03 09:50:00,15.1,15.15,15.1,15.15,48200.0,15.1,15.15,15.1,15.15,48200.0
2013-06-03 09:55:00,15.14,15.15,15.12,15.12,32400.0,15.14,15.15,15.12,15.12,32400.0
2013-06-03 10:00:00,15.12,15.13,15.07,15.11,81800.0,15.12,15.13,15.07,15.11,81800.0
2013-06-03 10:05:00,15.12,15.14,15.1,15.12,37700.0,15.12,15.14,15.1,15.12,37700.0
2013-06-03 10:10:00,15.13,15.16,15.11,15.12,35300.0,15.13,15.16,15.11,15.12,35300.0
2013-06-03 10:15:00,15.12,15.12,15.1,15.1,26900.0,15.12,15.12,15.1,15.1,26900.0
2013-06-03 10:20:00,15.11,15.15,15.11,15.12,45800.0,15.11,15.15,15.11,15.12,45800.0
2013-06-03 10:25:00,15.1,15.11,15.05,15.05,22900.0,15.1,15.11,15.05,15.05,22900.0
2013-06-03 10:30:00,15.06,15.06,15.01,15.03,30400.0,15.06,15.06,15.01,15.03,30400.0
2013-06-03 10:35:00,15.02,15.03,15.0,15.0,26900.0,15.02,15.03,15.0,15.0,26900.0
2013-06-03 10:40:00,15.0,15.01,14.98,14.99,34500.0,15.0,15.01,14.98,14.99,34500.0
2013-06-03 10:45:00,14.99,15.0,14.96,15.0,58700.0,14.99,15.0,14.96,15.0,58700.0
2013-06-03 10:50:00,14.99,15.07,14.99,15.04,33600.0,14.99,15.07,14.99,15.04,33600.0
2013-06-03 10:55:00,15.04,15.04,14.99,15.0,21800.0,15.04,15.04,14.99,15.0,21800.0
2013-06-03 11:00:00,14.99,15.0,14.93,14.93,60800.0,14.99,15.0,14.93,14.93,60800.0
2013-06-03 11:05:00,14.93,14.94,14.92,14.92,13900.0,14.93,14.94,14.92,14.92,13900.0
2013-06-03 11:10:00,14.92,14.93,14.88,14.9,46700.0,14.92,14.93,14.88,14.9,46700.0
2013-06-03 11:15:00,14.9,14.97,14.9,14.97,15700.0,14.9,14.97,14.9,14.97,15700.0
2013-06-03 11:20:00,14.97,14.97,14.95,14.97,26500.0,14.97,14.97,14.95,14.97,26500.0
2013-06-03 11:25:00,14.97,14.97,14.94,14.94,23100.0,14.97,14.97,14.94,14.94,23100.0
2013-06-03 11:30:00,14.95,14.95,14.93,14.94,32900.0,14.95,14.95,14.93,14.94,32900.0
2013-06-03 11:35:00,14.94,14.94,14.91,14.92,33300.0,14.94,14.94,14.91,14.92,33300.0
2013-06-03 11:40:00,14.92,14.94,14.91,14.94,57000.0,14.92,14.94,14.91,14.94,57000.0
2013-06-03 11:45:00,14.94,15.01,14.94,15.01,41500.0,14.94,15.01,14.94,15.01,41500.0
2013-06-03 11:50:00,15.01,15.01,14.99,14.99,11800.0,15.01,15.01,14.99,14.99,11800.0
2013-06-03 11:55:00,14.99,15.03,14.99,15.03,44000.0,14.99,15.03,14.99,15.03,44000.0
2013-06-03 12:00:00,15.03,15.03,14.99,14.99,21700.0,15.03,15.03,14.99,14.99,21700.0
2013-06-03 12:05:00,14.99,15.0,14.98,15.0,25500.0,14.99,15.0,14.98,15.0,25500.0
2013-06-03 12:10:00,15.0,15.01,15.0,15.0,38600.0,15.0,15.01,15.0,15.0,38600.0
2013-06-03 12:15:00,15.0,15.01,15.0,15.01,5400.0,15.0,15.01,15.0,15.01,5400.0
2013-06-03 12:20:00,15.0,15.01,14.99,15.01,28400.0,15.0,15.01,14.99,15.01,28400.0
2013-06-03 12:25:00,15.01,15.01,14.99,15.0,30100.0,15.01,15.01,14.99,15.0,30100.0
2013-06-03 12:30:00,15.0,15.01,14.99,14.99,43300.0,15.0,15.01,14.99,14.99,43300.0
2013-06-03 12:35:00,14.99,15.0,14.98,15.0,49600.0,14.99,15.0,14.98,15.0,49600.0
2013-06-03 12:40:00,15.0,15.02,15.0,15.01,12400.0,15.0,15.02,15.0,15.01,12400.0
2013-06-03 12:45:00,15.01,15.03,15.01,15.02,12600.0,15.01,15.03,15.01,15.02,12600.0
2013-06-03 12:50:00,15.03,15.03,15.02,15.02,4100.0,15.03,15.03,15.02,15.02,4100.0
2013-06-03 12:55:00,15.02,15.03,15.02,15.03,8700.0,15.02,15.03,15.02,15.03,8700.0
2013-06-03 13:00:00,15.03,15.03,15.0,15.0,25400.0,15.03,15.03,15.0,15.0,25400.0
2013-06-03 13:05:00,15.0,15.03,15.0,15.03,22700.0,15.0,15.03,15.0,15.03,22700.0
2013-06-03 13:10:00,15.03,15.03,15.02,15.02,13600.0,15.03,15.03,15.02,15.02,13600.0
2013-06-03 13:15:00,15.03,15.03,15.02,15.03,6800.0,15.03,15.03,15.02,15.03,6800.0
2013-06-03 13:20:00,15.02,15.03,15.02,15.02,5900.0,15.02,15.03,15.02,15.02,5900.0
2013-06-03 13:25:00,15.03,15.03,15.01,15.01,13200.0,15.03,15.03,15.01,15.01,13200.0
2013-06-03 13:30:00,15.01,15.02,14.99,15.01,29900.0,15.01,15.02,14.99,15.01,29900.0
2013-06-03 13:35:00,15.01,15.01,15.0,15.0,4600.0,15.01,15.01,15.0,15.0,4600.0
2013-06-03 13:40:00,15.0,15.01,15.0,15.01,16500.0,15.0,15.01,15.0,15.01,16500.0
2013-06-03 13:45:00,15.01,15.04,15.01,15.04,17400.0,15.01,15.04,15.01,15.04,17400.0
2013-06-03 13:50:00,15.03,15.04,15.01,15.01,29100.0,15.03,15.04,15.01,15.01,29100.0
2013-06-03 13:55:00,15.01,15.02,15.01,15.01,8800.0,15.01,15.02,15.01,15.01,8800.0
2013-06-03 14:00:00,15.01,15.04,15.01,15.04,25000.0,15.01,15.04,15.01,15.04,25000.0
2013-06-03 14:05:00,15.03,15.05,15.03,15.05,20500.0,15.03,15.05,15.03,15.05,20500.0
2013-06-03 14:10:00,15.05,15.08,15.05,15.07,16000.0,15.05,15.08,15.05,15.07,16000.0
2013-06-03 14:15:00,15.08,15.08,15.06,15.07,18700.0,15.08,15.08,15.06,15.07,18700.0
2013-06-03 14:20:00,15.07,15.07,15.06,15.06,8800.0,15.07,15.07,15.06,15.06,8800.0
2013-06-03 14:25:00,15.07,15.07,15.03,15.03,38200.0,15.07,15.07,15.03,15.03,38200.0
2013-06-03 14:30:00,15.03,15.04,15.03,15.04,9200.0,15.03,15.04,15.03,15.04,9200.0
2013-06-03 14:35:00,15.03,15.07,15.03,15.07,32300.0,15.03,15.07,15.03,15.07,32300.0
2013-06-03 14:40:00,15.07,15.14,15.07,15.13,65200.0,15.07,15.14,15.07,15.13,65200.0
2013-06-03 14:45:00,15.12,15.12,15.08,15.08,51400.0,15.12,15.12,15.08,15.08,51400.0
2013-06-03 14:50:00,15.08,15.08,15.05,15.05,31900.0,15.08,15.08,15.05,15.05,31900.0
2013-06-03 14:55:00,15.05,15.08,15.05,15.07,37700.0,15.05,15.08,15.05,15.07,37700.0
2013-06-03 15:00:00,15.08,15.13,15.08,15.12,49800.0,15.08,15.13,15.08,15.12,49800.0
2013-06-03 15:05:00,15.11,15.12,15.11,15.11,18900.0,15.11,15.12,15.11,15.11,18900.0
2013-06-03 15:10:00,15.12,15.13,15.11,15.13,34100.0,15.12,15.13,15.11,15.13,34100.0
2013-06-03 15:15:00,15.12,15.15,15.12,15.13,48500.0,15.12,15.15,15.12,15.13,48500.0
2013-06-03 15:20:00,15.13,15.15,15.13,15.15,26300.0,15.13,15.15,15.13,15.15,26300.0
2013-06-03 15:25:00,15.15,15.16,15.14,15.16,34200.0,15.15,15.16,15.14,15.16,34200.0
2013-06-03 15:30:00,15.15,15.16,15.11,15.13,113000.0,15.15,15.16,15.11,15.13,113000.0
2013-06-03 15:35:00,15.13,15.14,15.12,15.12,49200.0,15.13,15.14,15.12,15.12,49200.0
2013-06-03 15:40:00,15.12,15.13,15.12,15.12,47500.0,15.12,15.13,15.12,15.12,47500.0
2013-06-03 15:45:00,15.12,15.15,15.12,15.14,108900.0,15.12,15.15,15.12,15.14,108900.0
2013-06-03 15:50:00,15.15,15.16,15.14,15.15,67700.0,15.15,15.16,15.14,15.15,67700.0
2013-06-03 15:55:00,15.16,15.18,15.14,15.15,214600.0,15.16,15.18,15.14,15.15,214600.0
2013-06-04 09:30:00,15.18,15.22,15.1,15.19,39600.0,15.18,15.22,15.1,15.19,39600.0
2013-06-04 09:35:00,15.2,15.24,15.19,15.24,23100.0,15.2,15.24,15.19,15.24,23100.0
2013-06-04 09:40:00,15.24,15.27,15.24,15.26,15400.0,15.24,15.27,15.24,15.26,15400.0
2013-06-04 09:45:00,15.26,15.26,15.24,15.25,17400.0,15.26,15.26,15.24,15.25,17400.0
2013-06-04 09:50:00,15.24,15.24,15.17,15.19,52800.0,15.24,15.24,15.17,15.19,52800.0
2013-06-04 09:55:00,15.19,15.23,15.18,15.22,32800.0,15.19,15.23,15.18,15.22,32800.0
2013-06-04 10:00:00,15.22,15.24,15.21,15.21,19500.0,15.22,15.24,15.21,15.21,19500.0
2013-06-04 10:05:00,15.21,15.21,15.16,15.16,16400.0,15.21,15.21,15.16,15.16,16400.0
2013-06-04 10:10:00,15.16,15.19,15.16,15.19,6900.0,15.16,15.19,15.16,15.19,6900.0
2013-06-04 10:15:00,15.18,15.21,15.18,15.2,26200.0,15.18,15.21,15.18,15.2,26200.0
2013-06-04 10:20:00,15.2,15.21,15.18,15.18,10900.0,15.2,15.21,15.18,15.18,10900.0
2013-06-04 10:25:00,15.19,15.2,15.18,15.2,6400.0,15.19,15.2,15.18,15.2,6400.0
2013-06-04 10:30:00,15.2,15.22,15.2,15.22,12200.0,15.2,15.22,15.2,15.22,12200.0
2013-06-04 10:35:00,15.22,15.22,15.21,15.22,6500.0,15.22,15.22,15.21,15.22,6500.0
2013-06-04 10:40:00,15.22,15.23,15.22,15.23,7700.0,15.22,15.23,15.22,15.23,7700.0
2013-06-04 10:45:00,15.23,15.23,15.19,15.2,28600.0,15.23,15.23,15.19,15.2,28600.0
2013-06-04 10:50:00,15.2,15.21,15.12,15.13,29200.0,15.2,15.21,15.12,15.13,29200.0
2013-06-04 10:55:00,15.14,15.15,15.12,15.13,38000.0,15.14,15.15,15.12,15.13,38000.0
2013-06-04 11:00:00,15.13,15.13,15.1,15.11,16900.0,15.13,15.13,15.1,15.11,16900.0
2013-06-04 11:05:00,15.11,15.11,15.08,15.09,28200.0,15.11,15.11,15.08,15.09,28200.0
2013-06-04 11:10:00,15.09,15.1,15.08,15.08,23400.0,15.09,15.1,15.08,15.08,23400.0
2013-06-04 11:15:00,15.09,15.1,15.06,15.06,37200.0,15.09,15.1,15.06,15.06,37200.0
2013-06-04 11:20:00,15.07,15.08,15.06,15.07,26400.0,15.07,15.08,15.06,15.07,26400.0
2013-06-04 11:25:00,15.07,15.08,15.06,15.06,8300.0,15.07,15.08,15.06,15.06,8300.0
2013-06-04 11:30:00,15.06,15.07,15.03,15.04,46000.0,15.06,15.07,15.03,15.04,46000.0
2013-06-04 11:35:00,15.04,15.05,15.02,15.04,58400.0,15.04,15.05,15.02,15.04,58400.0
2013-06-04 11:40:00,15.04,15.07,15.04,15.07,30800.0,15.04,15.07,15.04,15.07,30800.0
2013-06-04 11:45:00,15.07,15.07,15.04,15.05,49900.0,15.07,15.07,15.04,15.05,49900.0
2013-06-04 11:50:00,15.05,15.06,15.03,15.04,36800.0,15.05,15.06,15.03,15.04,36800.0
2013-06-04 11:55:00,15.05,15.05,15.03,15.04,18300.0,15.05,15.05,15.03,15.04,18300.0
2013-06-04 12:00:00,15.03,15.04,14.98,15.01,61800.0,15.03,15.04,14.98,15.01,61800.0
2013-06-04 12:05:00,15.01,15.02,14.99,15.0,18800.0,15.01,15.02,14.99,15.0,18800.0
2013-06-04 12:10:00,15.0,15.03,14.99,15.0,38400.0,15.0,15.03,14.99,15.0,38400.0
2013-06-04 12:15:00,14.99,15.05,14.99,15.04,531700.0,14.99,15.05,14.99,15.04,531700.0
2013-06-04 12:20:00,15.04,15.04,15.03,15.03,34900.0,15.04,15.04,15.03,15.03,34900.0
2013-06-04 12:25:00,15.02,15.03,15.0,15.0,10700.0,15.02,15.03,15.0,15.0,10700.0
2013-06-04 12:30:00,15.0,15.04,14.99,15.04,21700.0,15.0,15.04,14.99,15.04,21700.0
2013-06-04 12:35:00,15.04,15.06,15.03,15.06,16000.0,15.04,15.06,15.03,15.06,16000.0
2013-06-04 12:40:00,15.06,15.06,15.03,15.03,27900.0,15.06,15.06,15.03,15.03,27900.0
2013-06-04 12:45:00,15.03,15.04,15.02,15.02,22700.0,15.03,15.04,15.02,15.02,22700.0
2013-06-04 12:50:00,15.02,15.05,15.02,15.03,24800.0,15.02,15.05,15.02,15.03,24800.0
2013-06-04 12:55:00,15.04,15.04,15.02,15.03,21300.0,15.04,15.04,15.02,15.03,21300.0
2013-06-04 13:00:00,15.02,15.03,15.02,15.02,11400.0,15.02,15.03,15.02,15.02,11400.0
2013-06-04 13:05:00,15.03,15.04,15.01,15.03,37700.0,15.03,15.04,15.01,15.03,37700.0
2013-06-04 13:10:00,15.04,15.04,15.03,15.03,6800.0,15.04,15.04,15.03,15.03,6800.0
2013-06-04 13:15:00,15.04,15.05,15.04,15.05,26900.0,15.04,15.05,15.04,15.05,26900.0
2013-06-04 13:20:00,15.04,15.04,15.02,15.02,14100.0,15.04,15.04,15.02,15.02,14100.0
2013-06-04 13:25:00,15.02,15.03,14.98,14.99,40900.0,15.02,15.03,14.98,14.99,40900.0
2013-06-04 13:30:00,14.98,14.98,14.95,14.96,60500.0,14.98,14.98,14.95,14.96,60500.0
2013-06-04 13:35:00,14.96,14.96,14.91,14.94,47900.0,14.96,14.96,14.91,14.94,47900.0
2013-06-04 13:40:00,14.94,14.94,14.93,14.94,2600.0,14.94,14.94,14.93,14.94,2600.0
2013-06-04 13:45:00,14.93,14.94,14.9,14.9,18400.0,14.93,14.94,14.9,14.9,18400.0
2013-06-04 13:50:00,14.91,14.93,14.91,14.91,23100.0,14.91,14.93,14.91,14.91,23100.0
2013-06-04 13:55:00,14.91,14.92,14.9,14.91,32100.0,14.91,14.92,14.9,14.91,32100.0
2013-06-04 14:00:00,14.91,14.93,14.88,14.89,64900.0,14.91,14.93,14.88,14.89,64900.0
2013-06-04 14:05:00,14.89,14.9,14.86,14.86,24400.0,14.89,14.9,14.86,14.86,24400.0
2013-06-04 14:10:00,14.86,14.9,14.84,14.9,58100.0,14.86,14.9,14.84,14.9,58100.0
2013-06-04 14:15:00,14.9,14.92,14.89,14.9,23700.0,14.9,14.92,14.89,14.9,23700.0
2013-06-04 14:20:00,14.91,14.91,14.89,14.89,26700.0,14.91,14.91,14.89,14.89,26700.0
2013-06-04 14:25:00,14.9,14.9,14.88,14.9,19100.0,14.9,14.9,14.88,14.9,19100.0
2013-06-04 14:30:00,14.9,14.91,14.9,14.9,16200.0,14.9,14.91,14.9,14.9,16200.0
2013-06-04 14:35:00,14.9,14.92,14.89,14.92,32000.0,14.9,14.92,14.89,14.92,32000.0
2013-06-04 14:40:00,14.92,14.94,14.92,14.92,15300.0,14.92,14.94,14.92,14.92,15300.0
2013-06-04 14:45:00,14.92,14.94,14.92,14.94,33100.0,14.92,14.94,14.92,14.94,33100.0
2013-06-04 14:50:00,14.93,14.96,14.93,14.94,50700.0,14.93,14.96,14.93,14.94,50700.0
2013-06-04 14:55:00,14.93,14.94,14.91,14.93,38500.0,14.93,14.94,14.91,14.93,38500.0
2013-06-04 15:00:00,14.93,14.96,14.92,14.96,33400.0,14.93,14.96,14.92,14.96,33400.0
2013-06-04 15:05:00,14.96,14.98,14.94,14.94,41900.0,14.96,14.98,14.94,14.94,41900.0
2013-06-04 15:10:00,14.95,14.95,14.91,14.93,44000.0,14.95,14.95,14.91,14.93,44000.0
2013-06-04 15:15:00,14.93,14.94,14.93,14.94,20700.0,14.93,14.94,14.93,14.94,20700.0
2013-06-04 15:20:00,14.94,14.96,14.93,14.95,33300.0,14.94,14.96,14.93,14.95,33300.0
2013-06-04 15:25:00,14.95,14.98,14.94,14.96,41600.0,14.95,14.98,14.94,14.96,41600.0
2013-06-04 15:30:00,14.96,15.01,14.96,15.0,66600.0,14.96,15.01,14.96,15.0,66600.0
2013-06-04 15:35:00,15.0,15.03,15.0,15.03,28000.0,15.0,15.03,15.0,15.03,28000.0
2013-06-04 15:40:00,15.03,15.04,15.01,15.04,80800.0,15.03,15.04,15.01,15.04,80800.0
2013-06-04 15:45:00,15.03,15.04,15.01,15.02,58400.0,15.03,15.04,15.01,15.02,58400.0
2013-06-04 15:50:00,15.01,15.02,14.97,14.99,86700.0,15.01,15.02,14.97,14.99,86700.0
2013-06-04 15:55:00,14.98,15.01,14.98,15.0,106700.0,14.98,15.01,14.98,15.0,106700.0
2013-06-05 09:30:00,15.02,15.11,15.01,15.06,36600.0,15.02,15.11,15.01,15.06,36600.0
2013-06-05 09:35:00,15.05,15.05,15.01,15.02,10700.0,15.05,15.05,15.01,15.02,10700.0
2013-06-05 09:40:00,15.01,15.02,14.96,15.01,23700.0,15.01,15.02,14.96,15.01,23700.0
2013-06-05 09:45:00,15.01,15.04,14.98,15.03,24600.0,15.01,15.04,14.98,15.03,24600.0
2013-06-05 09:50:00,15.02,15.04,15.02,15.03,12200.0,15.02,15.04,15.02,15.03,12200.0
2013-06-05 09:55:00,15.03,15.04,14.98,14.98,15900.0,15.03,15.04,14.98,14.98,15900.0
2013-06-05 10:00:00,14.98,15.02,14.97,15.0,36900.0,14.98,15.02,14.97,15.0,36900.0
2013-06-05 10:05:00,15.0,15.02,14.96,14.96,18400.0,15.0,15.02,14.96,14.96,18400.0
2013-06-05 10:10:00,14.96,14.96,14.93,14.96,8400.0,14.96,14.96,14.93,14.96,8400.0
2013-06-05 10:15:00,14.95,14.95,14.89,14.89,19600.0,14.95,14.95,14.89,14.89,19600.0
2013-06-05 10:20:00,14.89,14.93,14.89,14.91,21500.0,14.89,14.93,14.89,14.91,21500.0
2013-06-05 10:25:00,14.91,14.96,14.91,14.95,13800.0,14.91,14.96,14.91,14.95,13800.0
2013-06-05 10:30:00,14.95,14.95,14.93,14.94,10800.0,14.95,14.95,14.93,14.94,10800.0
2013-06-05 10:35:00,14.93,14.96,14.91,14.92,18500.0,14.93,14.96,14.91,14.92,18500.0
2013-06-05 10:40:00,14.92,14.94,14.91,14.93,16900.0,14.92,14.94,14.91,14.93,16900.0
2013-06-05 10:45:00,14.92,14.92,14.9,14.9,9400.0,14.92,14.92,14.9,14.9,9400.0
2013-06-05 10:50:00,14.89,14.91,14.87,14.91,10900.0,14.89,14.91,14.87,14.91,10900.0
2013-06-05 10:55:00,14.9,14.9,14.88,14.9,7600.0,14.9,14.9,14.88,14.9,7600.0
2013-06-05 11:00:00,14.9,14.9,14.83,14.83,17000.0,14.9,14.9,14.83,14.83,17000.0
2013-06-05 11:05:00,14.84,14.85,14.83,14.83,18100.0,14.84,14.85,14.83,14.83,18100.0
2013-06-05 11:10:00,14.84,14.88,14.84,14.87,10800.0,14.84,14.88,14.84,14.87,10800.0
2013-06-05 11:15:00,14.87,14.87,14.85,14.85,16600.0,14.87,14.87,14.85,14.85,16600.0
2013-06-05 11:20:00,14.85,14.88,14.85,14.85,13900.0,14.85,14.88,14.85,14.85,13900.0
2013-06-05 11:25:00,14.85,14.86,14.85,14.85,3300.0,14.85,14.86,14.85,14.85,3300.0
2013-06-05 11:30:00,14.85,14.86,14.84,14.84,8800.0,14.85,14.86,14.84,14.84,8800.0
2013-06-05 11:35:00,14.84,14.87,14.83,14.87,12900.0,14.84,14.87,14.83,14.87,12900.0
2013-06-05 11:40:00,14.87,14.9,14.87,14.9,16500.0,14.87,14.9,14.87,14.9,16500.0
2013-06-05 11:45:00,14.9,14.9,14.89,14.9,9500.0,14.9,14.9,14.89,14.9,9500.0
2013-06-05 11:50:00,14.89,14.91,14.88,14.88,30400.0,14.89,14.91,14.88,14.88,30400.0
2013-06-05 11:55:00,14.88,14.88,14.81,14.82,42800.0,14.88,14.88,14.81,14.82,42800.0
2013-06-05 12:00:00,14.81,14.83,14.81,14.82,15300.0,14.81,14.83,14.81,14.82,15300.0
2013-06-05 12:05:00,14.82,14.83,14.81,14.83,31100.0,14.82,14.83,14.81,14.83,31100.0
2013-06-05 12:10:00,14.81,14.82,14.8,14.8,30200.0,14.81,14.82,14.8,14.8,30200.0
2013-06-05 12:15:00,14.8,14.81,14.79,14.8,28800.0,14.8,14.81,14.79,14.8,28800.0
2013-06-05 12:20:00,14.8,14.8,14.79,14.79,8400.0,14.8,14.8,14.79,14.79,8400.0
2013-06-05 12:25:00,14.79,14.83,14.79,14.82,26100.0,14.79,14.83,14.79,14.82,26100.0
2013-06-05 12:30:00,14.82,14.83,14.82,14.83,9500.0,14.82,14.83,14.82,14.83,9500.0
2013-06-05 12:35:00,14.83,14.83,14.81,14.81,25700.0,14.83,14.83,14.81,14.81,25700.0
2013-06-05 12:40:00,14.81,14.82,14.81,14.81,18300.0,14.81,14.82,14.81,14.81,18300.0
2013-06-05 12:45:00,14.8,14.81,14.78,14.79,11200.0,14.8,14.81,14.78,14.79,11200.0
2013-06-05 12:50:00,14.78,14.8,14.78,14.8,11800.0,14.78,14.8,14.78,14.8,11800.0
2013-06-05 12:55:00,14.79,14.83,14.79,14.82,20600.0,14.79,14.83,14.79,14.82,20600.0
2013-06-05 13:00:00,14.81,14.85,14.81,14.85,22700.0,14.81,14.85,14.81,14.85,22700.0
2013-06-05 13:05:00,14.85,14.86,14.84,14.86,5600.0,14.85,14.86,14.84,14.86,5600.0
2013-06-05 13:10:00,14.86,14.88,14.85,14.85,18600.0,14.86,14.88,14.85,14.85,18600.0
2013-06-05 13:15:00,14.84,14.85,14.84,14.85,25500.0,14.84,14.85,14.84,14.85,25500.0
2013-06-05 13:20:00,14.85,14.85,14.84,14.85,9800.0,14.85,14.85,14.84,14.85,9800.0
2013-06-05 13:25:00,14.85,14.86,14.83,14.85,27800.0,14.85,14.86,14.83,14.85,27800.0
2013-06-05 13:30:00,14.84,14.87,14.84,14.87,22300.0,14.84,14.87,14.84,14.87,22300.0
2013-06-05 13:35:00,14.87,14.87,14.85,14.86,5900.0,14.87,14.87,14.85,14.86,5900.0
2013-06-05 13:40:00,14.87,14.89,14.87,14.87,13700.0,14.87,14.89,14.87,14.87,13700.0
2013-06-05 13:45:00,14.88,14.89,14.87,14.87,5900.0,14.88,14.89,14.87,14.87,5900.0
2013-06-05 13:50:00,14.86,14.87,14.86,14.86,6100.0,14.86,14.87,14.86,14.86,6100.0
2013-06-05 13:55:00,14.85,14.86,14.85,14.86,20800.0,14.85,14.86,14.85,14.86,20800.0
2013-06-05 14:00:00,14.85,14.89,14.84,14.86,18400.0,14.85,14.89,14.84,14.86,18400.0
2013-06-05 14:05:00,14.87,14.88,14.86,14.88,11500.0,14.87,14.88,14.86,14.88,11500.0
2013-06-05 14:10:00,14.87,14.87,14.84,14.86,17300.0,14.87,14.87,14.84,14.86,17300.0
2013-06-05 14:15:00,14.86,14.86,14.85,14.85,7300.0,14.86,14.86,14.85,14.85,7300.0
2013-06-05 14:20:00,14.85,14.86,14.82,14.82,34300.0,14.85,14.86,14.82,14.82,34300.0
2013-06-05 14:25:00,14.81,14.83,14.81,14.82,13800.0,14.81,14.83,14.81,14.82,13800.0
2013-06-05 14:30:00,14.82,14.84,14.8,14.84,14200.0,14.82,14.84,14.8,14.84,14200.0
2013-06-05 14:35:00,14.84,14.86,14.84,14.86,5600.0,14.84,14.86,14.84,14.86,5600.0
2013-06-05 14:40:00,14.86,14.87,14.85,14.86,7100.0,14.86,14.87,14.85,14.86,7100.0
2013-06-05 14:45:00,14.87,14.87,14.86,14.87,7200.0,14.87,14.87,14.86,14.87,7200.0
2013-06-05 14:50:00,14.87,14.89,14.86,14.86,32600.0,14.87,14.89,14.86,14.86,32600.0
2013-06-05 14:55:00,14.85,14.87,14.85,14.87,14100.0,14.85,14.87,14.85,14.87,14100.0
2013-06-05 15:00:00,14.87,14.87,14.84,14.85,19800.0,14.87,14.87,14.84,14.85,19800.0
2013-06-05 15:05:00,14.85,14.87,14.84,14.86,16300.0,14.85,14.87,14.84,14.86,16300.0
2013-06-05 15:10:00,14.86,14.89,14.86,14.89,14900.0,14.86,14.89,14.86,14.89,14900.0
2013-06-05 15:15:00,14.89,14.91,14.88,14.88,22700.0,14.89,14.91,14.88,14.88,22700.0
2013-06-05 15:20:00,14.88,14.88,14.85,14.87,57300.0,14.88,14.88,14.85,14.87,57300.0
2013-06-05 15:25:00,14.88,14.9,14.88,14.9,32400.0,14.88,14.9,14.88,14.9,32400.0
2013-06-05 15:30:00,14.9,14.9,14.86,14.88,86200.0,14.9,14.9,14.86,14.88,86200.0
2013-06-05 15:35:00,14.88,14.9,14.88,14.88,33800.0,14.88,14.9,14.88,14.88,33800.0
2013-06-05 15:40:00,14.88,14.88,14.86,14.87,41500.0,14.88,14.88,14.86,14.87,41500.0
2013-06-05 15:45:00,14.86,14.88,14.85,14.86,90800.0,14.86,14.88,14.85,14.86,90800.0
2013-06-05 15:50:00,14.86,14.87,14.81,14.83,88500.0,14.86,14.87,14.81,14.83,88500.0
2013-06-05 15:55:00,14.82,14.85,14.81,14.81,103300.0,14.82,14.85,14.81,14.81,103300.0
2013-06-06 09:30:00,14.84,14.85,14.8,14.85,28300.0,14.84,14.85,14.8,14.85,28300.0
2013-06-06 09:35:00,14.85,14.91,14.85,14.87,22200.0,14.85,14.91,14.85,14.87,22200.0
2013-06-06 09:40:00,14.87,14.92,14.87,14.9,13500.0,14.87,14.92,14.87,14.9,13500.0
2013-06-06 09:45:00,14.9,14.91,14.88,14.89,19100.0,14.9,14.91,14.88,14.89,19100.0
2013-06-06 09:50:00,14.9,14.9,14.88,14.89,14000.0,14.9,14.9,14.88,14.89,14000.0
2013-06-06 09:55:00,14.89,14.89,14.83,14.89,32800.0,14.89,14.89,14.83,14.89,32800.0
2013-06-06 10:00:00,14.9,14.95,14.9,14.92,125500.0,14.9,14.95,14.9,14.92,125500.0
2013-06-06 10:05:00,14.91,14.92,14.89,14.89,9500.0,14.91,14.92,14.89,14.89,9500.0
2013-06-06 10:10:00,14.9,14.9,14.89,14.89,54100.0,14.9,14.9,14.89,14.89,54100.0
2013-06-06 10:15:00,14.9,14.91,14.89,14.91,12900.0,14.9,14.91,14.89,14.91,12900.0
2013-06-06 10:20:00,14.91,14.93,14.9,14.91,25900.0,14.91,14.93,14.9,14.91,25900.0
2013-06-06 10:25:00,14.9,14.93,14.9,14.93,19100.0,14.9,14.93,14.9,14.93,19100.0
2013-06-06 10:30:00,14.93,14.95,14.92,14.93,13500.0,14.93,14.95,14.92,14.93,13500.0
2013-06-06 10:35:00,14.93,14.94,14.93,14.94,6100.0,14.93,14.94,14.93,14.94,6100.0
2013-06-06 10:40:00,14.94,14.98,14.93,14.98,18300.0,14.94,14.98,14.93,14.98,18300.0
2013-06-06 10:45:00,14.98,14.98,14.94,14.94,16200.0,14.98,14.98,14.94,14.94,16200.0
2013-06-06 10:50:00,14.95,14.96,14.91,14.93,7800.0,14.95,14.96,14.91,14.93,7800.0
2013-06-06 10:55:00,14.92,14.93,14.9,14.92,79300.0,14.92,14.93,14.9,14.92,79300.0
2013-06-06 11:00:00,14.93,14.93,14.9,14.9,16400.0,14.93,14.93,14.9,14.9,16400.0
2013-06-06 11:05:00,14.9,14.93,14.9,14.93,2200.0,14.9,14.93,14.9,14.93,2200.0
2013-06-06 11:10:00,14.92,14.95,14.92,14.93,32400.0,14.92,14.95,14.92,14.93,32400.0
2013-06-06 11:15:00,14.92,14.92,14.9,14.9,9500.0,14.92,14.92,14.9,14.9,9500.0
2013-06-06 11:20:00,14.9,14.91,14.9,14.91,40300.0,14.9,14.91,14.9,14.91,40300.0
2013-06-06 11:25:00,14.91,14.93,14.9,14.92,16500.0,14.91,14.93,14.9,14.92,16500.0
2013-06-06 11:30:00,14.92,14.94,14.92,14.93,10100.0,14.92,14.94,14.92,14.93,10100.0
2013-06-06 11:35:00,14.94,14.95,14.94,14.94,4400.0,14.94,14.95,14.94,14.94,4400.0
2013-06-06 11:40:00,14.95,14.95,14.93,14.93,8200.0,14.95,14.95,14.93,14.93,8200.0
2013-06-06 11:45:00,14.93,14.93,14.93,14.93,4800.0,14.93,14.93,14.93,14.93,4800.0
2013-06-06 11:50:00,14.92,14.93,14.89,14.89,10400.0,14.92,14.93,14.89,14.89,10400.0
2013-06-06 11:55:00,14.89,14.89,14.84,14.87,35400.0,14.89,14.89,14.84,14.87,35400.0
2013-06-06 12:00:00,14.88,14.88,14.86,14.86,8200.0,14.88,14.88,14.86,14.86,8200.0
2013-06-06 12:05:00,14.86,14.87,14.85,14.85,9600.0,14.86,14.87,14.85,14.85,9600.0
2013-06-06 12:10:00,14.85,14.88,14.85,14.88,8400.0,14.85,14.88,14.85,14.88,8400.0
2013-06-06 12:15:00,14.88,14.88,14.85,14.85,15900.0,14.88,14.88,14.85,14.85,15900.0
2013-06-06 12:20:00,14.85,14.86,14.84,14.84,30200.0,14.85,14.86,14.84,14.84,30200.0
2013-06-06 12:25:00,14.84,14.84,14.79,14.82,28600.0,14.84,14.84,14.79,14.82,28600.0
2013-06-06 12:30:00,14.82,14.86,14.82,14.85,15800.0,14.82,14.86,14.82,14.85,15800.0
2013-06-06 12:35:00,14.86,14.87,14.86,14.87,2800.0,14.86,14.87,14.86,14.87,2800.0
2013-06-06 12:40:00,14.87,14.87,14.85,14.87,8400.0,14.87,14.87,14.85,14.87,8400.0
2013-06-06 12:45:00,14.87,14.87,14.83,14.84,10900.0,14.87,14.87,14.83,14.84,10900.0
2013-06-06 12:50:00,14.85,14.85,14.83,14.83,4400.0,14.85,14.85,14.83,14.83,4400.0
2013-06-06 12:55:00,14.83,14.83,14.8,14.81,14100.0,14.83,14.83,14.8,14.81,14100.0
2013-06-06 13:00:00,14.82,14.82,14.8,14.8,8100.0,14.82,14.82,14.8,14.8,8100.0
2013-06-06 13:05:00,14.8,14.82,14.8,14.82,18100.0,14.8,14.82,14.8,14.82,18100.0
2013-06-06 13:10:00,14.82,14.82,14.79,14.81,37200.0,14.82,14.82,14.79,14.81,37200.0
2013-06-06 13:15:00,14.82,14.83,14.81,14.83,11900.0,14.82,14.83,14.81,14.83,11900.0
2013-06-06 13:20:00,14.83,14.83,14.79,14.8,30700.0,14.83,14.83,14.79,14.8,30700.0
2013-06-06 13:25:00,14.8,14.82,14.79,14.82,63200.0,14.8,14.82,14.79,14.82,63200.0
2013-06-06 13:30:00,14.82,14.83,14.79,14.83,40000.0,14.82,14.83,14.79,14.83,40000.0
2013-06-06 13:35:00,14.83,14.85,14.83,14.84,9600.0,14.83,14.85,14.83,14.84,9600.0
2013-06-06 13:40:00,14.84,14.84,14.83,14.83,9400.0,14.84,14.84,14.83,14.83,9400.0
2013-06-06 13:45:00,14.84,14.85,14.84,14.85,9600.0,14.84,14.85,14.84,14.85,9600.0
2013-06-06 13:50:00,14.85,14.85,14.83,14.84,13900.0,14.85,14.85,14.83,14.84,13900.0
2013-06-06 13:55:00,14.83,14.84,14.83,14.84,8000.0,14.83,14.84,14.83,14.84,8000.0
2013-06-06 14:00:00,14.84,14.85,14.82,14.83,7600.0,14.84,14.85,14.82,14.83,7600.0
2013-06-06 14:05:00,14.83,14.87,14.83,14.86,34300.0,14.83,14.87,14.83,14.86,34300.0
2013-06-06 14:10:00,14.86,14.89,14.85,14.87,23200.0,14.86,14.89,14.85,14.87,23200.0
2013-06-06 14:15:00,14.86,14.86,14.84,14.84,12900.0,14.86,14.86,14.84,14.84,12900.0
2013-06-06 14:20:00,14.84,14.86,14.84,14.86,11400.0,14.84,14.86,14.84,14.86,11400.0
2013-06-06 14:25:00,14.86,14.89,14.86,14.89,11300.0,14.86,14.89,14.86,14.89,11300.0
2013-06-06 14:30:00,14.89,14.89,14.85,14.87,14300.0,14.89,14.89,14.85,14.87,14300.0
2013-06-06 14:35:00,14.87,14.87,14.85,14.85,5700.0,14.87,14.87,14.85,14.85,5700.0
2013-06-06 14:40:00,14.86,14.88,14.85,14.88,21000.0,14.86,14.88,14.85,14.88,21000.0
2013-06-06 14:45:00,14.88,14.9,14.87,14.9,12200.0,14.88,14.9,14.87,14.9,12200.0
2013-06-06 14:50:00,14.9,14.91,14.88,14.9,16900.0,14.9,14.91,14.88,14.9,16900.0
2013-06-06 14:55:00,14.89,14.9,14.85,14.86,18800.0,14.89,14.9,14.85,14.86,18800.0
2013-06-06 15:00:00,14.87,14.89,14.86,14.88,38600.0,14.87,14.89,14.86,14.88,38600.0
2013-06-06 15:05:00,14.88,14.88,14.87,14.88,5700.0,14.88,14.88,14.87,14.88,5700.0
2013-06-06 15:10:00,14.88,14.88,14.84,14.84,39100.0,14.88,14.88,14.84,14.84,39100.0
2013-06-06 15:15:00,14.84,14.86,14.84,14.84,28000.0,14.84,14.86,14.84,14.84,28000.0
2013-06-06 15:20:00,14.85,14.87,14.85,14.86,16300.0,14.85,14.87,14.85,14.86,16300.0
2013-06-06 15:25:00,14.87,14.88,14.86,14.88,27400.0,14.87,14.88,14.86,14.88,27400.0
2013-06-06 15:30:00,14.88,14.91,14.88,14.89,24800.0,14.88,14.91,14.88,14.89,24800.0
2013-06-06 15:35:00,14.9,14.9,14.89,14.9,11500.0,14.9,14.9,14.89,14.9,11500.0
2013-06-06 15:40:00,14.9,14.9,14.87,14.87,29100.0,14.9,14.9,14.87,14.87,29100.0
2013-06-06 15:45:00,14.87,14.88,14.86,14.86,73100.0,14.87,14.88,14.86,14.86,73100.0
2013-06-06 15:50:00,14.87,14.91,14.87,14.91,93600.0,14.87,14.91,14.87,14.91,93600.0
2013-06-06 15:55:00,14.91,14.94,14.9,14.93,115300.0,14.91,14.94,14.9,14.93,115300.0
2013-06-07 09:30:00,15.09,15.12,15.05,15.06,43600.0,15.09,15.12,15.05,15.06,43600.0
2013-06-07 09:35:00,15.06,15.07,15.02,15.07,23100.0,15.06,15.07,15.02,15.07,23100.0
2013-06-07 09:40:00,15.07,15.08,15.0,15.0,49500.0,15.07,15.08,15.0,15.0,49500.0
2013-06-07 09:45:00,15.0,15.03,14.99,15.01,42400.0,15.0,15.03,14.99,15.01,42400.0
2013-06-07 09:50:00,15.02,15.04,15.01,15.04,14100.0,15.02,15.04,15.01,15.04,14100.0
2013-06-07 09:55:00,15.04,15.06,15.04,15.05,13500.0,15.04,15.06,15.04,15.05,13500.0
2013-06-07 10:00:00,15.05,15.05,15.0,15.03,33900.0,15.05,15.05,15.0,15.03,33900.0
2013-06-07 10:05:00,15.02,15.08,15.02,15.07,53600.0,15.02,15.08,15.02,15.07,53600.0
2013-06-07 10:10:00,15.07,15.09,15.07,15.09,20200.0,15.07,15.09,15.07,15.09,20200.0
2013-06-07 10:15:00,15.09,15.13,15.08,15.11,59200.0,15.09,15.13,15.08,15.11,59200.0
2013-06-07 10:20:00,15.11,15.11,15.09,15.09,11200.0,15.11,15.11,15.09,15.09,11200.0
2013-06-07 10:25:00,15.09,15.12,15.09,15.12,23900.0,15.09,15.12,15.09,15.12,23900.0
2013-06-07 10:30:00,15.11,15.12,15.08,15.09,7500.0,15.11,15.12,15.08,15.09,7500.0
2013-06-07 10:35:00,15.09,15.12,15.08,15.12,16200.0,15.09,15.12,15.08,15.12,16200.0
2013-06-07 10:40:00,15.12,15.13,15.11,15.13,19500.0,15.12,15.13,15.11,15.13,19500.0
2013-06-07 10:45:00,15.12,15.13,15.1,15.12,54800.0,15.12,15.13,15.1,15.12,54800.0
2013-06-07 10:50:00,15.12,15.12,15.09,15.09,15800.0,15.12,15.12,15.09,15.09,15800.0
2013-06-07 10:55:00,15.1,15.1,15.07,15.07,20100.0,15.1,15.1,15.07,15.07,20100.0
2013-06-07 11:00:00,15.08,15.08,15.07,15.08,20900.0,15.08,15.08,15.07,15.08,20900.0
2013-06-07 11:05:00,15.07,15.09,15.07,15.07,67800.0,15.07,15.09,15.07,15.07,67800.0
2013-06-07 11:10:00,15.07,15.08,15.06,15.06,16000.0,15.07,15.08,15.06,15.06,16000.0
2013-06-07 11:15:00,15.07,15.08,15.06,15.07,43000.0,15.07,15.08,15.06,15.07,43000.0
2013-06-07 11:20:00,15.08,15.09,15.07,15.09,25200.0,15.08,15.09,15.07,15.09,25200.0
2013-06-07 11:25:00,15.08,15.09,15.08,15.09,23400.0,15.08,15.09,15.08,15.09,23400.0
2013-06-07 11:30:00,15.09,15.12,15.09,15.12,24500.0,15.09,15.12,15.09,15.12,24500.0
2013-06-07 11:35:00,15.12,15.12,15.1,15.1,20400.0,15.12,15.12,15.1,15.1,20400.0
2013-06-07 11:40:00,15.1,15.11,15.08,15.11,37600.0,15.1,15.11,15.08,15.11,37600.0
2013-06-07 11:45:00,15.11,15.11,15.09,15.11,23100.0,15.11,15.11,15.09,15.11,23100.0
2013-06-07 11:50:00,15.11,15.14,15.11,15.14,9200.0,15.11,15.14,15.11,15.14,9200.0
2013-06-07 11:55:00,15.14,15.14,15.13,15.13,7300.0,15.14,15.14,15.13,15.13,7300.0
2013-06-07 12:00:00,15.13,15.15,15.12,15.15,49200.0,15.13,15.15,15.12,15.15,49200.0
2013-06-07 12:05:00,15.15,15.15,15.13,15.14,6200.0,15.15,15.15,15.13,15.14,6200.0
2013-06-07 12:10:00,15.14,15.14,15.13,15.14,3600.0,15.14,15.14,15.13,15.14,3600.0
2013-06-07 12:15:00,15.14,15.16,15.14,15.16,28400.0,15.14,15.16,15.14,15.16,28400.0
2013-06-07 12:20:00,15.16,15.16,15.16,15.16,1600.0,15.16,15.16,15.16,15.16,1600.0
2013-06-07 12:25:00,15.16,15.16,15.14,15.16,45200.0,15.16,15.16,15.14,15.16,45200.0
2013-06-07 12:30:00,15.16,15.19,15.16,15.18,23500.0,15.16,15.19,15.16,15.18,23500.0
2013-06-07 12:35:00,15.19,15.2,15.18,15.2,16000.0,15.19,15.2,15.18,15.2,16000.0
2013-06-07 12:40:00,15.2,15.2,15.19,15.19,5800.0,15.2,15.2,15.19,15.19,5800.0
2013-06-07 12:45:00,15.19,15.2,15.18,15.2,44900.0,15.19,15.2,15.18,15.2,44900.0
2013-06-07 12:50:00,15.2,15.21,15.2,15.21,11300.0,15.2,15.21,15.2,15.21,11300.0
2013-06-07 12:55:00,15.21,15.21,15.2,15.21,7800.0,15.21,15.21,15.2,15.21,7800.0
2013-06-07 13:00:00,15.2,15.23,15.2,15.23,27700.0,15.2,15.23,15.2,15.23,27700.0
2013-06-07 13:05:00,15.23,15.23,15.22,15.22,7900.0,15.23,15.23,15.22,15.22,7900.0
2013-06-07 13:10:00,15.23,15.23,15.2,15.2,21200.0,15.23,15.23,15.2,15.2,21200.0
2013-06-07 13:15:00,15.21,15.21,15.19,15.19,16900.0,15.21,15.21,15.19,15.19,16900.0
2013-06-07 13:20:00,15.2,15.2,15.17,15.17,15000.0,15.2,15.2,15.17,15.17,15000.0
2013-06-07 13:25:00,15.17,15.18,15.17,15.17,4800.0,15.17,15.18,15.17,15.17,4800.0
2013-06-07 13:30:00,15.18,15.19,15.17,15.18,31300.0,15.18,15.19,15.17,15.18,31300.0
2013-06-07 13:35:00,15.19,15.19,15.18,15.19,9600.0,15.19,15.19,15.18,15.19,9600.0
2013-06-07 13:40:00,15.19,15.2,15.18,15.2,19800.0,15.19,15.2,15.18,15.2,19800.0
2013-06-07 13:45:00,15.2,15.2,15.17,15.17,40400.0,15.2,15.2,15.17,15.17,40400.0
2013-06-07 13:50:00,15.18,15.18,15.16,15.16,31900.0,15.18,15.18,15.16,15.16,31900.0
2013-06-07 13:55:00,15.16,15.18,15.16,15.16,35600.0,15.16,15.18,15.16,15.16,35600.0
2013-06-07 14:00:00,15.17,15.17,15.16,15.17,25200.0,15.17,15.17,15.16,15.17,25200.0
2013-06-07 14:05:00,15.17,15.17,15.14,15.14,20000.0,15.17,15.17,15.14,15.14,20000.0
2013-06-07 14:10:00,15.15,15.15,15.13,15.15,26900.0,15.15,15.15,15.13,15.15,26900.0
2013-06-07 14:15:00,15.15,15.15,15.14,15.15,3900.0,15.15,15.15,15.14,15.15,3900.0
2013-06-07 14:20:00,15.15,15.15,15.12,15.12,24400.0,15.15,15.15,15.12,15.12,24400.0
2013-06-07 14:25:00,15.13,15.13,15.1,15.12,26300.0,15.13,15.13,15.1,15.12,26300.0
2013-06-07 14:30:00,15.12,15.13,15.12,15.13,10900.0,15.12,15.13,15.12,15.13,10900.0
2013-06-07 14:35:00,15.12,15.14,15.12,15.14,26000.0,15.12,15.14,15.12,15.14,26000.0
2013-06-07 14:40:00,15.14,15.14,15.13,15.14,4000.0,15.14,15.14,15.13,15.14,4000.0
2013-06-07 14:45:00,15.14,15.15,15.14,15.15,17600.0,15.14,15.15,15.14,15.15,17600.0
2013-06-07 14:50:00,15.15,15.17,15.15,15.17,15200.0,15.15,15.17,15.15,15.17,15200.0
2013-06-07 14:55:00,15.17,15.17,15.16,15.17,3500.0,15.17,15.17,15.16,15.17,3500.0
2013-06-07 15:00:00,15.17,15.18,15.16,15.18,21600.0,15.17,15.18,15.16,15.18,21600.0
2013-06-07 15:05:00,15.18,15.18,15.17,15.17,2900.0,15.18,15.18,15.17,15.17,2900.0
2013-06-07 15:10:00,15.18,15.18,15.17,15.18,11000.0,15.18,15.18,15.17,15.18,11000.0
2013-06-07 15:15:00,15.17,15.18,15.17,15.17,23300.0,15.17,15.18,15.17,15.17,23300.0
2013-06-07 15:20:00,15.18,15.18,15.15,15.16,53100.0,15.18,15.18,15.15,15.16,53100.0
2013-06-07 15:25:00,15.16,15.16,15.14,15.14,36100.0,15.16,15.16,15.14,15.14,36100.0
2013-06-07 15:30:00,15.14,15.15,15.14,15.14,30000.0,15.14,15.15,15.14,15.14,30000.0
2013-06-07 15:35:00,15.15,15.15,15.14,15.14,32900.0,15.15,15.15,15.14,15.14,32900.0
2013-06-07 15:40:00,15.14,15.15,15.14,15.15,24400.0,15.14,15.15,15.14,15.15,24400.0
2013-06-07 15:45:00,15.15,15.16,15.14,15.16,71200.0,15.15,15.16,15.14,15.16,71200.0
2013-06-07 15:50:00,15.16,15.17,15.15,15.17,68000.0,15.16,15.17,15.15,15.17,68000.0
2013-06-07 15:55:00,15.16,15.17,15.16,15.17,175800.0,15.16,15.17,15.16,15.17,175800.0
2013-06-10 09:30:00,15.3,15.32,15.18,15.22,46200.0,15.3,15.32,15.18,15.22,46200.0
2013-06-10 09:35:00,15.2,15.2,15.13,15.13,8800.0,15.2,15.2,15.13,15.13,8800.0
2013-06-10 09:40:00,15.14,15.14,15.08,15.08,18500.0,15.14,15.14,15.08,15.08,18500.0
2013-06-10 09:45:00,15.07,15.07,15.03,15.04,22700.0,15.07,15.07,15.03,15.04,22700.0
2013-06-10 09:50:00,15.04,15.08,15.03,15.05,17100.0,15.04,15.08,15.03,15.05,17100.0
2013-06-10 09:55:00,15.06,15.08,15.06,15.06,12400.0,15.06,15.08,15.06,15.06,12400.0
2013-06-10 10:00:00,15.06,15.06,15.03,15.05,22500.0,15.06,15.06,15.03,15.05,22500.0
2013-06-10 10:05:00,15.06,15.07,15.06,15.07,10500.0,15.06,15.07,15.06,15.07,10500.0
2013-06-10 10:10:00,15.07,15.07,15.04,15.05,19100.0,15.07,15.07,15.04,15.05,19100.0
2013-06-10 10:15:00,15.05,15.1,15.05,15.08,25900.0,15.05,15.1,15.05,15.08,25900.0
2013-06-10 10:20:00,15.07,15.08,15.06,15.08,23400.0,15.07,15.08,15.06,15.08,23400.0
2013-06-10 10:25:00,15.07,15.08,15.06,15.07,10400.0,15.07,15.08,15.06,15.07,10400.0
2013-06-10 10:30:00,15.07,15.08,15.06,15.07,12200.0,15.07,15.08,15.06,15.07,12200.0
2013-06-10 10:35:00,15.06,15.1,15.06,15.09,19100.0,15.06,15.1,15.06,15.09,19100.0
2013-06-10 10:40:00,15.08,15.1,15.07,15.1,20800.0,15.08,15.1,15.07,15.1,20800.0
2013-06-10 10:45:00,15.1,15.1,15.05,15.09,29400.0,15.1,15.1,15.05,15.09,29400.0
2013-06-10 10:50:00,15.09,15.09,15.07,15.08,16100.0,15.09,15.09,15.07,15.08,16100.0
2013-06-10 10:55:00,15.08,15.08,15.03,15.05,33900.0,15.08,15.08,15.03,15.05,33900.0
2013-06-10 11:00:00,15.06,15.1,15.06,15.08,18400.0,15.06,15.1,15.06,15.08,18400.0
2013-06-10 11:05:00,15.08,15.1,15.08,15.09,4500.0,15.08,15.1,15.08,15.09,4500.0
2013-06-10 11:10:00,15.09,15.1,15.09,15.1,3900.0,15.09,15.1,15.09,15.1,3900.0
2013-06-10 11:15:00,15.1,15.11,15.1,15.11,9600.0,15.1,15.11,15.1,15.11,9600.0
2013-06-10 11:20:00,15.11,15.12,15.11,15.12,4400.0,15.11,15.12,15.11,15.12,4400.0
2013-06-10 11:25:00,15.12,15.13,15.11,15.11,13200.0,15.12,15.13,15.11,15.11,13200.0
2013-06-10 11:30:00,15.11,15.12,15.1,15.11,49700.0,15.11,15.12,15.1,15.11,49700.0
2013-06-10 11:35:00,15.11,15.11,15.1,15.1,11500.0,15.11,15.11,15.1,15.1,11500.0
2013-06-10 11:40:00,15.11,15.12,15.11,15.12,3500.0,15.11,15.12,15.11,15.12,3500.0
2013-06-10 11:45:00,15.12,15.14,15.12,15.13,7200.0,15.12,15.14,15.12,15.13,7200.0
2013-06-10 11:50:00,15.13,15.13,15.09,15.1,16000.0,15.13,15.13,15.09,15.1,16000.0
2013-06-10 11:55:00,15.1,15.1,15.07,15.07,12700.0,15.1,15.1,15.07,15.07,12700.0
2013-06-10 12:00:00,15.08,15.09,15.07,15.08,9700.0,15.08,15.09,15.07,15.08,9700.0
2013-06-10 12:05:00,15.09,15.09,15.06,15.07,30800.0,15.09,15.09,15.06,15.07,30800.0
2013-06-10 12:10:00,15.08,15.09,15.07,15.08,10100.0,15.08,15.09,15.07,15.08,10100.0
2013-06-10 12:15:00,15.08,15.1,15.08,15.09,37300.0,15.08,15.1,15.08,15.09,37300.0
2013-06-10 12:20:00,15.09,15.11,15.08,15.1,9900.0,15.09,15.11,15.08,15.1,9900.0
2013-06-10 12:25:00,15.11,15.11,15.08,15.09,13600.0,15.11,15.11,15.08,15.09,13600.0
2013-06-10 12:30:00,15.09,15.1,15.08,15.08,3800.0,15.09,15.1,15.08,15.08,3800.0
2013-06-10 12:35:00,15.08,15.09,15.07,15.08,29000.0,15.08,15.09,15.07,15.08,29000.0
2013-06-10 12:40:00,15.07,15.08,15.06,15.08,30800.0,15.07,15.08,15.06,15.08,30800.0
2013-06-10 12:45:00,15.07,15.08,15.06,15.07,8300.0,15.07,15.08,15.06,15.07,8300.0
2013-06-10 12:50:00,15.06,15.07,15.04,15.05,7300.0,15.06,15.07,15.04,15.05,7300.0
2013-06-10 12:55:00,15.06,15.07,15.04,15.04,9900.0,15.06,15.07,15.04,15.04,9900.0
2013-06-10 13:00:00,15.04,15.07,15.03,15.06,29200.0,15.04,15.07,15.03,15.06,29200.0
2013-06-10 13:05:00,15.07,15.07,15.06,15.07,5100.0,15.07,15.07,15.06,15.07,5100.0
2013-06-10 13:10:00,15.07,15.08,15.05,15.06,16100.0,15.07,15.08,15.05,15.06,16100.0
2013-06-10 13:15:00,15.05,15.07,15.05,15.05,4900.0,15.05,15.07,15.05,15.05,4900.0
2013-06-10 13:20:00,15.06,15.08,15.06,15.08,7100.0,15.06,15.08,15.06,15.08,7100.0
2013-06-10 13:25:00,15.07,15.08,15.05,15.06,12200.0,15.07,15.08,15.05,15.06,12200.0
2013-06-10 13:30:00,15.05,15.06,15.03,15.04,15600.0,15.05,15.06,15.03,15.04,15600.0
2013-06-10 13:35:00,15.04,15.06,15.04,15.05,21500.0,15.04,15.06,15.04,15.05,21500.0
2013-06-10 13:40:00,15.05,15.06,15.04,15.05,15600.0,15.05,15.06,15.04,15.05,15600.0
2013-06-10 13:45:00,15.05,15.06,15.05,15.05,1700.0,15.05,15.06,15.05,15.05,1700.0
2013-06-10 13:50:00,15.05,15.06,15.05,15.06,3700.0,15.05,15.06,15.05,15.06,3700.0
2013-06-10 13:55:00,15.06,15.07,15.05,15.07,14000.0,15.06,15.07,15.05,15.07,14000.0
2013-06-10 14:00:00,15.07,15.07,15.06,15.06,22700.0,15.07,15.07,15.06,15.06,22700.0
2013-06-10 14:05:00,15.06,15.07,15.06,15.06,21200.0,15.06,15.07,15.06,15.06,21200.0
2013-06-10 14:10:00,15.06,15.07,15.05,15.06,16900.0,15.06,15.07,15.05,15.06,16900.0
2013-06-10 14:15:00,15.06,15.07,15.06,15.06,69600.0,15.06,15.07,15.06,15.06,69600.0
2013-06-10 14:20:00,15.06,15.06,15.04,15.05,38400.0,15.06,15.06,15.04,15.05,38400.0
2013-06-10 14:25:00,15.05,15.05,15.03,15.03,65200.0,15.05,15.05,15.03,15.03,65200.0
2013-06-10 14:30:00,15.03,15.05,15.03,15.05,30700.0,15.03,15.05,15.03,15.05,30700.0
2013-06-10 14:35:00,15.04,15.06,15.04,15.05,103500.0,15.04,15.06,15.04,15.05,103500.0
2013-06-10 14:40:00,15.05,15.06,15.03,15.04,29000.0,15.05,15.06,15.03,15.04,29000.0
2013-06-10 14:45:00,15.04,15.05,15.03,15.05,46100.0,15.04,15.05,15.03,15.05,46100.0
2013-06-10 14:50:00,15.05,15.06,15.04,15.05,28400.0,15.05,15.06,15.04,15.05,28400.0
2013-06-10 14:55:00,15.06,15.06,15.04,15.05,45100.0,15.06,15.06,15.04,15.05,45100.0
2013-06-10 15:00:00,15.06,15.06,15.02,15.04,53800.0,15.06,15.06,15.02,15.04,53800.0
2013-06-10 15:05:00,15.04,15.06,15.03,15.05,29400.0,15.04,15.06,15.03,15.05,29400.0
2013-06-10 15:10:00,15.06,15.06,15.03,15.03,34200.0,15.06,15.06,15.03,15.03,34200.0
2013-06-10 15:15:00,15.04,15.06,15.03,15.06,25700.0,15.04,15.06,15.03,15.06,25700.0
2013-06-10 15:20:00,15.06,15.07,15.05,15.06,27400.0,15.06,15.07,15.05,15.06,27400.0
2013-06-10 15:25:00,15.07,15.07,15.04,15.05,44400.0,15.07,15.07,15.04,15.05,44400.0
2013-06-10 15:30:00,15.06,15.07,15.05,15.07,39200.0,15.06,15.07,15.05,15.07,39200.0
2013-06-10 15:35:00,15.07,15.08,15.06,15.08,30400.0,15.07,15.08,15.06,15.08,30400.0
2013-06-10 15:40:00,15.07,15.08,15.05,15.06,56600.0,15.07,15.08,15.05,15.06,56600.0
2013-06-10 15:45:00,15.07,15.07,15.03,15.03,41800.0,15.07,15.07,15.03,15.03,41800.0
2013-06-10 15:50:00,15.04,15.05,15.04,15.04,55600.0,15.04,15.05,15.04,15.04,55600.0
2013-06-10 15:55:00,15.04,15.06,15.03,15.05,126800.0,15.04,15.06,15.03,15.05,126800.0
2013-06-11 09:30:00,14.91,14.92,14.83,14.85,21400.0,14.91,14.92,14.83,14.85,21400.0
2013-06-11 09:35:00,14.85,14.85,14.78,14.82,14100.0,14.85,14.85,14.78,14.82,14100.0
2013-06-11 09:40:00,14.83,14.86,14.81,14.86,17300.0,14.83,14.86,14.81,14.86,17300.0
2013-06-11 09:45:00,14.86,14.88,14.86,14.87,184200.0,14.86,14.88,14.86,14.87,184200.0
2013-06-11 09:50:00,14.87,14.95,14.87,14.95,29800.0,14.87,14.95,14.87,14.95,29800.0
2013-06-11 09:55:00,14.95,14.95,14.91,14.91,8700.0,14.95,14.95,14.91,14.91,8700.0
2013-06-11 10:00:00,14.91,14.93,14.9,14.9,15100.0,14.91,14.93,14.9,14.9,15100.0
2013-06-11 10:05:00,14.89,14.91,14.87,14.88,14600.0,14.89,14.91,14.87,14.88,14600.0
2013-06-11 10:10:00,14.88,14.88,14.82,14.86,18500.0,14.88,14.88,14.82,14.86,18500.0
2013-06-11 10:15:00,14.86,14.87,14.85,14.86,15400.0,14.86,14.87,14.85,14.86,15400.0
2013-06-11 10:20:00,14.87,14.89,14.85,14.89,26400.0,14.87,14.89,14.85,14.89,26400.0
2013-06-11 10:25:00,14.89,14.9,14.87,14.88,61600.0,14.89,14.9,14.87,14.88,61600.0
2013-06-11 10:30:00,14.88,14.9,14.87,14.89,8100.0,14.88,14.9,14.87,14.89,8100.0
2013-06-11 10:35:00,14.9,14.93,14.9,14.91,15000.0,14.9,14.93,14.9,14.91,15000.0
2013-06-11 10:40:00,14.92,14.93,14.9,14.93,9400.0,14.92,14.93,14.9,14.93,9400.0
2013-06-11 10:45:00,14.93,14.94,14.89,14.89,21100.0,14.93,14.94,14.89,14.89,21100.0
2013-06-11 10:50:00,14.89,14.89,14.87,14.87,7200.0,14.89,14.89,14.87,14.87,7200.0
2013-06-11 10:55:00,14.87,14.87,14.84,14.84,38500.0,14.87,14.87,14.84,14.84,38500.0
2013-06-11 11:00:00,14.84,14.85,14.83,14.84,17100.0,14.84,14.85,14.83,14.84,17100.0
2013-06-11 11:05:00,14.84,14.85,14.83,14.83,10000.0,14.84,14.85,14.83,14.83,10000.0
2013-06-11 11:10:00,14.83,14.86,14.83,14.84,16000.0,14.83,14.86,14.83,14.84,16000.0
2013-06-11 11:15:00,14.85,14.87,14.85,14.85,21600.0,14.85,14.87,14.85,14.85,21600.0
2013-06-11 11:20:00,14.85,14.87,14.84,14.84,21500.0,14.85,14.87,14.84,14.84,21500.0
2013-06-11 11:25:00,14.85,14.88,14.85,14.88,13900.0,14.85,14.88,14.85,14.88,13900.0
2013-06-11 11:30:00,14.88,14.92,14.88,14.89,14900.0,14.88,14.92,14.88,14.89,14900.0
2013-06-11 11:35:00,14.89,14.89,14.87,14.87,5400.0,14.89,14.89,14.87,14.87,5400.0
2013-06-11 11:40:00,14.87,14.88,14.87,14.88,7500.0,14.87,14.88,14.87,14.88,7500.0
2013-06-11 11:45:00,14.88,14.9,14.86,14.87,27600.0,14.88,14.9,14.86,14.87,27600.0
2013-06-11 11:50:00,14.88,14.89,14.86,14.86,11600.0,14.88,14.89,14.86,14.86,11600.0
2013-06-11 11:55:00,14.86,14.88,14.86,14.87,8300.0,14.86,14.88,14.86,14.87,8300.0
2013-06-11 12:00:00,14.87,14.89,14.86,14.89,5500.0,14.87,14.89,14.86,14.89,5500.0
2013-06-11 12:05:00,14.89,14.9,14.88,14.88,5100.0,14.89,14.9,14.88,14.88,5100.0
2013-06-11 12:10:00,14.88,14.9,14.88,14.9,13300.0,14.88,14.9,14.88,14.9,13300.0
2013-06-11 12:15:00,14.9,14.9,14.87,14.87,13700.0,14.9,14.9,14.87,14.87,13700.0
2013-06-11 12:20:00,14.87,14.88,14.86,14.86,6100.0,14.87,14.88,14.86,14.86,6100.0
2013-06-11 12:25:00,14.86,14.89,14.86,14.89,10000.0,14.86,14.89,14.86,14.89,10000.0
2013-06-11 12:30:00,14.89,14.89,14.87,14.88,8500.0,14.89,14.89,14.87,14.88,8500.0
2013-06-11 12:35:00,14.87,14.87,14.86,14.87,6400.0,14.87,14.87,14.86,14.87,6400.0
2013-06-11 12:40:00,14.87,14.88,14.86,14.88,8700.0,14.87,14.88,14.86,14.88,8700.0
2013-06-11 12:45:00,14.87,14.88,14.86,14.86,9800.0,14.87,14.88,14.86,14.86,9800.0
2013-06-11 12:50:00,14.86,14.87,14.84,14.84,10900.0,14.86,14.87,14.84,14.84,10900.0
2013-06-11 12:55:00,14.84,14.87,14.84,14.87,11000.0,14.84,14.87,14.84,14.87,11000.0
2013-06-11 13:00:00,14.87,14.87,14.85,14.86,19600.0,14.87,14.87,14.85,14.86,19600.0
2013-06-11 13:05:00,14.86,14.87,14.86,14.86,3600.0,14.86,14.87,14.86,14.86,3600.0
2013-06-11 13:10:00,14.87,14.87,14.85,14.85,8600.0,14.87,14.87,14.85,14.85,8600.0
2013-06-11 13:15:00,14.85,14.86,14.82,14.82,18900.0,14.85,14.86,14.82,14.82,18900.0
2013-06-11 13:20:00,14.82,14.83,14.78,14.81,53000.0,14.82,14.83,14.78,14.81,53000.0
2013-06-11 13:25:00,14.8,14.81,14.79,14.79,13700.0,14.8,14.81,14.79,14.79,13700.0
2013-06-11 13:30:00,14.79,14.79,14.77,14.77,10400.0,14.79,14.79,14.77,14.77,10400.0
2013-06-11 13:35:00,14.77,14.79,14.77,14.79,10800.0,14.77,14.79,14.77,14.79,10800.0
2013-06-11 13:40:00,14.78,14.79,14.78,14.78,2600.0,14.78,14.79,14.78,14.78,2600.0
2013-06-11 13:45:00,14.78,14.79,14.78,14.78,8300.0,14.78,14.79,14.78,14.78,8300.0
2013-06-11 13:50:00,14.79,14.8,14.79,14.79,85300.0,14.79,14.8,14.79,14.79,85300.0
2013-06-11 13:55:00,14.79,14.8,14.76,14.77,17100.0,14.79,14.8,14.76,14.77,17100.0
2013-06-11 14:00:00,14.77,14.77,14.75,14.76,18500.0,14.77,14.77,14.75,14.76,18500.0
2013-06-11 14:05:00,14.76,14.78,14.74,14.75,33500.0,14.76,14.78,14.74,14.75,33500.0
2013-06-11 14:10:00,14.75,14.78,14.75,14.77,14500.0,14.75,14.78,14.75,14.77,14500.0
2013-06-11 14:15:00,14.77,14.78,14.76,14.76,12100.0,14.77,14.78,14.76,14.76,12100.0
2013-06-11 14:20:00,14.77,14.78,14.76,14.77,10900.0,14.77,14.78,14.76,14.77,10900.0
2013-06-11 14:25:00,14.77,14.78,14.75,14.77,16500.0,14.77,14.78,14.75,14.77,16500.0
2013-06-11 14:30:00,14.77,14.77,14.75,14.76,16400.0,14.77,14.77,14.75,14.76,16400.0
2013-06-11 14:35:00,14.76,14.76,14.75,14.75,13400.0,14.76,14.76,14.75,14.75,13400.0
2013-06-11 14:40:00,14.75,14.77,14.74,14.74,20800.0,14.75,14.77,14.74,14.74,20800.0
2013-06-11 14:45:00,14.74,14.75,14.74,14.74,6100.0,14.74,14.75,14.74,14.74,6100.0
2013-06-11 14:50:00,14.75,14.77,14.75,14.75,31500.0,14.75,14.77,14.75,14.75,31500.0
2013-06-11 14:55:00,14.76,14.8,14.75,14.8,23500.0,14.76,14.8,14.75,14.8,23500.0
2013-06-11 15:00:00,14.79,14.81,14.77,14.78,54700.0,14.79,14.81,14.77,14.78,54700.0
2013-06-11 15:05:00,14.77,14.78,14.77,14.78,12700.0,14.77,14.78,14.77,14.78,12700.0
2013-06-11 15:10:00,14.78,14.78,14.77,14.78,9100.0,14.78,14.78,14.77,14.78,9100.0
2013-06-11 15:15:00,14.78,14.78,14.77,14.78,21800.0,14.78,14.78,14.77,14.78,21800.0
2013-06-11 15:20:00,14.77,14.8,14.75,14.8,34400.0,14.77,14.8,14.75,14.8,34400.0
2013-06-11 15:25:00,14.8,14.8,14.79,14.79,13800.0,14.8,14.8,14.79,14.79,13800.0
2013-06-11 15:30:00,14.79,14.8,14.78,14.79,24400.0,14.79,14.8,14.78,14.79,24400.0
2013-06-11 15:35:00,14.79,14.81,14.78,14.79,48900.0,14.79,14.81,14.78,14.79,48900.0
2013-06-11 15:40:00,14.79,14.8,14.78,14.78,34600.0,14.79,14.8,14.78,14.78,34600.0
2013-06-11 15:45:00,14.78,14.79,14.76,14.78,65300.0,14.78,14.79,14.76,14.78,65300.0
2013-06-11 15:50:00,14.79,14.8,14.77,14.78,59300.0,14.79,14.8,14.77,14.78,59300.0
2013-06-11 15:55:00,14.77,14.78,14.76,14.76,69600.0,14.77,14.78,14.76,14.76,69600.0
2013-06-12 09:30:00,14.8,14.86,14.77,14.81,41300.0,14.8,14.86,14.77,14.81,41300.0
2013-06-12 09:35:00,14.8,14.81,14.8,14.81,33900.0,14.8,14.81,14.8,14.81,33900.0
2013-06-12 09:40:00,14.82,14.84,14.81,14.82,18000.0,14.82,14.84,14.81,14.82,18000.0
2013-06-12 09:45:00,14.83,14.83,14.8,14.81,22000.0,14.83,14.83,14.8,14.81,22000.0
2013-06-12 09:50:00,14.81,14.84,14.8,14.84,8500.0,14.81,14.84,14.8,14.84,8500.0
2013-06-12 09:55:00,14.84,14.86,14.82,14.83,12200.0,14.84,14.86,14.82,14.83,12200.0
2013-06-12 10:00:00,14.83,14.84,14.8,14.81,7700.0,14.83,14.84,14.8,14.81,7700.0
2013-06-12 10:05:00,14.8,14.8,14.79,14.79,12300.0,14.8,14.8,14.79,14.79,12300.0
2013-06-12 10:10:00,14.78,14.8,14.77,14.8,17000.0,14.78,14.8,14.77,14.8,17000.0
2013-06-12 10:15:00,14.8,14.8,14.76,14.76,13800.0,14.8,14.8,14.76,14.76,13800.0
2013-06-12 10:20:00,14.76,14.78,14.76,14.78,8000.0,14.76,14.78,14.76,14.78,8000.0
2013-06-12 10:25:00,14.78,14.79,14.78,14.79,5900.0,14.78,14.79,14.78,14.79,5900.0
2013-06-12 10:30:00,14.79,14.82,14.79,14.81,22000.0,14.79,14.82,14.79,14.81,22000.0
2013-06-12 10:35:00,14.81,14.84,14.81,14.83,81500.0,14.81,14.84,14.81,14.83,81500.0
2013-06-12 10:40:00,14.82,14.83,14.81,14.83,11300.0,14.82,14.83,14.81,14.83,11300.0
2013-06-12 10:45:00,14.83,14.83,14.81,14.81,15200.0,14.83,14.83,14.81,14.81,15200.0
2013-06-12 10:50:00,14.81,14.84,14.8,14.8,15300.0,14.81,14.84,14.8,14.8,15300.0
2013-06-12 10:55:00,14.8,14.81,14.8,14.8,3100.0,14.8,14.81,14.8,14.8,3100.0
2013-06-12 11:00:00,14.8,14.8,14.8,14.8,10300.0,14.8,14.8,14.8,14.8,10300.0
2013-06-12 11:05:00,14.8,14.82,14.8,14.81,10100.0,14.8,14.82,14.8,14.81,10100.0
2013-06-12 11:10:00,14.81,14.81,14.79,14.79,9800.0,14.81,14.81,14.79,14.79,9800.0
2013-06-12 11:15:00,14.79,14.79,14.76,14.79,21000.0,14.79,14.79,14.76,14.79,21000.0
2013-06-12 11:20:00,14.79,14.79,14.77,14.77,10100.0,14.79,14.79,14.77,14.77,10100.0
2013-06-12 11:25:00,14.77,14.77,14.76,14.76,10100.0,14.77,14.77,14.76,14.76,10100.0
2013-06-12 11:30:00,14.76,14.77,14.74,14.74,26500.0,14.76,14.77,14.74,14.74,26500.0
2013-06-12 11:35:00,14.74,14.76,14.72,14.73,18600.0,14.74,14.76,14.72,14.73,18600.0
2013-06-12 11:40:00,14.73,14.75,14.71,14.75,26600.0,14.73,14.75,14.71,14.75,26600.0
2013-06-12 11:45:00,14.75,14.75,14.69,14.71,33300.0,14.75,14.75,14.69,14.71,33300.0
2013-06-12 11:50:00,14.71,14.72,14.68,14.68,21900.0,14.71,14.72,14.68,14.68,21900.0
2013-06-12 11:55:00,14.68,14.71,14.68,14.71,19600.0,14.68,14.71,14.68,14.71,19600.0
2013-06-12 12:00:00,14.71,14.71,14.68,14.71,14700.0,14.71,14.71,14.68,14.71,14700.0
2013-06-12 12:05:00,14.71,14.71,14.68,14.68,16200.0,14.71,14.71,14.68,14.68,16200.0
2013-06-12 12:10:00,14.69,14.7,14.67,14.68,20500.0,14.69,14.7,14.67,14.68,20500.0
2013-06-12 12:15:00,14.68,14.69,14.67,14.68,28900.0,14.68,14.69,14.67,14.68,28900.0
2013-06-12 12:20:00,14.67,14.69,14.66,14.69,24300.0,14.67,14.69,14.66,14.69,24300.0
2013-06-12 12:25:00,14.68,14.69,14.67,14.67,8200.0,14.68,14.69,14.67,14.67,8200.0
2013-06-12 12:30:00,14.68,14.69,14.66,14.68,25200.0,14.68,14.69,14.66,14.68,25200.0
2013-06-12 12:35:00,14.68,14.69,14.67,14.67,7800.0,14.68,14.69,14.67,14.67,7800.0
2013-06-12 12:40:00,14.68,14.69,14.66,14.68,24800.0,14.68,14.69,14.66,14.68,24800.0
2013-06-12 12:45:00,14.69,14.7,14.68,14.7,18400.0,14.69,14.7,14.68,14.7,18400.0
2013-06-12 12:50:00,14.7,14.71,14.7,14.71,4900.0,14.7,14.71,14.7,14.71,4900.0
2013-06-12 12:55:00,14.71,14.71,14.71,14.71,1000.0,14.71,14.71,14.71,14.71,1000.0
2013-06-12 13:00:00,14.71,14.72,14.69,14.7,18700.0,14.71,14.72,14.69,14.7,18700.0
2013-06-12 13:05:00,14.7,14.72,14.69,14.72,8400.0,14.7,14.72,14.69,14.72,8400.0
2013-06-12 13:10:00,14.72,14.73,14.71,14.73,7400.0,14.72,14.73,14.71,14.73,7400.0
2013-06-12 13:15:00,14.72,14.73,14.72,14.72,3800.0,14.72,14.73,14.72,14.72,3800.0
2013-06-12 13:20:00,14.73,14.73,14.7,14.7,6100.0,14.73,14.73,14.7,14.7,6100.0
2013-06-12 13:25:00,14.71,14.73,14.7,14.73,6200.0,14.71,14.73,14.7,14.73,6200.0
2013-06-12 13:30:00,14.73,14.74,14.72,14.72,12200.0,14.73,14.74,14.72,14.72,12200.0
2013-06-12 13:35:00,14.73,14.73,14.72,14.73,12900.0,14.73,14.73,14.72,14.73,12900.0
2013-06-12 13:40:00,14.73,14.75,14.72,14.75,10600.0,14.73,14.75,14.72,14.75,10600.0
2013-06-12 13:45:00,14.75,14.77,14.75,14.76,9400.0,14.75,14.77,14.75,14.76,9400.0
2013-06-12 13:50:00,14.76,14.77,14.75,14.77,13300.0,14.76,14.77,14.75,14.77,13300.0
2013-06-12 13:55:00,14.78,14.78,14.76,14.76,5700.0,14.78,14.78,14.76,14.76,5700.0
2013-06-12 14:00:00,14.76,14.76,14.73,14.74,17100.0,14.76,14.76,14.73,14.74,17100.0
2013-06-12 14:05:00,14.74,14.75,14.74,14.74,55900.0,14.74,14.75,14.74,14.74,55900.0
2013-06-12 14:10:00,14.75,14.76,14.74,14.75,15600.0,14.75,14.76,14.74,14.75,15600.0
2013-06-12 14:15:00,14.75,14.75,14.74,14.74,3300.0,14.75,14.75,14.74,14.74,3300.0
2013-06-12 14:20:00,14.75,14.77,14.75,14.76,31000.0,14.75,14.77,14.75,14.76,31000.0
2013-06-12 14:25:00,14.76,14.76,14.74,14.74,14800.0,14.76,14.76,14.74,14.74,14800.0
2013-06-12 14:30:00,14.74,14.75,14.72,14.73,31700.0,14.74,14.75,14.72,14.73,31700.0
2013-06-12 14:35:00,14.73,14.75,14.73,14.74,8900.0,14.73,14.75,14.73,14.74,8900.0
2013-06-12 14:40:00,14.74,14.76,14.74,14.74,24300.0,14.74,14.76,14.74,14.74,24300.0
2013-06-12 14:45:00,14.73,14.74,14.73,14.74,3600.0,14.73,14.74,14.73,14.74,3600.0
2013-06-12 14:50:00,14.73,14.74,14.72,14.73,18800.0,14.73,14.74,14.72,14.73,18800.0
2013-06-12 14:55:00,14.73,14.73,14.72,14.72,1900.0,14.73,14.73,14.72,14.72,1900.0
2013-06-12 15:00:00,14.73,14.73,14.71,14.71,30000.0,14.73,14.73,14.71,14.71,30000.0
2013-06-12 15:05:00,14.71,14.75,14.71,14.75,64600.0,14.71,14.75,14.71,14.75,64600.0
2013-06-12 15:10:00,14.75,14.75,14.74,14.75,17000.0,14.75,14.75,14.74,14.75,17000.0
2013-06-12 15:15:00,14.74,14.75,14.72,14.73,21200.0,14.74,14.75,14.72,14.73,21200.0
2013-06-12 15:20:00,14.73,14.75,14.71,14.74,27400.0,14.73,14.75,14.71,14.74,27400.0
2013-06-12 15:25:00,14.74,14.74,14.73,14.73,10200.0,14.74,14.74,14.73,14.73,10200.0
2013-06-12 15:30:00,14.73,14.75,14.73,14.73,24900.0,14.73,14.75,14.73,14.73,24900.0
2013-06-12 15:35:00,14.74,14.76,14.74,14.75,52600.0,14.74,14.76,14.74,14.75,52600.0
2013-06-12 15:40:00,14.74,14.75,14.73,14.75,46200.0,14.74,14.75,14.73,14.75,46200.0
2013-06-12 15:45:00,14.74,14.76,14.74,14.76,40500.0,14.74,14.76,14.74,14.76,40500.0
2013-06-12 15:50:00,14.75,14.76,14.73,14.74,115600.0,14.75,14.76,14.73,14.74,115600.0
2013-06-12 15:55:00,14.75,14.76,14.73,14.76,130100.0,14.75,14.76,14.73,14.76,130100.0
2013-06-13 09:30:00,14.71,14.76,14.71,14.73,25700.0,14.71,14.76,14.71,14.73,25700.0
2013-06-13 09:35:00,14.71,14.72,14.68,14.69,27200.0,14.71,14.72,14.68,14.69,27200.0
2013-06-13 09:40:00,14.69,14.71,14.68,14.69,9900.0,14.69,14.71,14.68,14.69,9900.0
2013-06-13 09:45:00,14.7,14.7,14.66,14.66,12200.0,14.7,14.7,14.66,14.66,12200.0
2013-06-13 09:50:00,14.66,14.67,14.62,14.65,27500.0,14.66,14.67,14.62,14.65,27500.0
2013-06-13 09:55:00,14.64,14.67,14.64,14.67,13600.0,14.64,14.67,14.64,14.67,13600.0
2013-06-13 10:00:00,14.67,14.7,14.64,14.68,38400.0,14.67,14.7,14.64,14.68,38400.0
2013-06-13 10:05:00,14.69,14.69,14.65,14.65,44600.0,14.69,14.69,14.65,14.65,44600.0
2013-06-13 10:10:00,14.65,14.65,14.63,14.63,15100.0,14.65,14.65,14.63,14.63,15100.0
2013-06-13 10:15:00,14.64,14.64,14.63,14.63,15300.0,14.64,14.64,14.63,14.63,15300.0
2013-06-13 10:20:00,14.63,14.64,14.6,14.63,40200.0,14.63,14.64,14.6,14.63,40200.0
2013-06-13 10:25:00,14.64,14.66,14.64,14.65,30000.0,14.64,14.66,14.64,14.65,30000.0
2013-06-13 10:30:00,14.65,14.71,14.65,14.71,15900.0,14.65,14.71,14.65,14.71,15900.0
2013-06-13 10:35:00,14.71,14.74,14.69,14.74,29700.0,14.71,14.74,14.69,14.74,29700.0
2013-06-13 10:40:00,14.74,14.76,14.74,14.75,23400.0,14.74,14.76,14.74,14.75,23400.0
2013-06-13 10:45:00,14.75,14.78,14.75,14.77,15900.0,14.75,14.78,14.75,14.77,15900.0
2013-06-13 10:50:00,14.78,14.81,14.78,14.81,21900.0,14.78,14.81,14.78,14.81,21900.0
2013-06-13 10:55:00,14.81,14.82,14.8,14.82,11200.0,14.81,14.82,14.8,14.82,11200.0
2013-06-13 11:00:00,14.83,14.85,14.83,14.85,44400.0,14.83,14.85,14.83,14.85,44400.0
2013-06-13 11:05:00,14.85,14.85,14.83,14.85,14500.0,14.85,14.85,14.83,14.85,14500.0
2013-06-13 11:10:00,14.84,14.85,14.83,14.85,21000.0,14.84,14.85,14.83,14.85,21000.0
2013-06-13 11:15:00,14.85,14.85,14.82,14.84,111200.0,14.85,14.85,14.82,14.84,111200.0
2013-06-13 11:20:00,14.84,14.85,14.83,14.84,51100.0,14.84,14.85,14.83,14.84,51100.0
2013-06-13 11:25:00,14.84,14.84,14.83,14.84,9200.0,14.84,14.84,14.83,14.84,9200.0
2013-06-13 11:30:00,14.84,14.84,14.82,14.83,7000.0,14.84,14.84,14.82,14.83,7000.0
2013-06-13 11:35:00,14.83,14.84,14.83,14.84,8400.0,14.83,14.84,14.83,14.84,8400.0
2013-06-13 11:40:00,14.84,14.85,14.84,14.85,5900.0,14.84,14.85,14.84,14.85,5900.0
2013-06-13 11:45:00,14.85,14.85,14.82,14.82,12000.0,14.85,14.85,14.82,14.82,12000.0
2013-06-13 11:50:00,14.82,14.83,14.82,14.82,4700.0,14.82,14.83,14.82,14.82,4700.0
2013-06-13 11:55:00,14.83,14.84,14.82,14.83,18700.0,14.83,14.84,14.82,14.83,18700.0
2013-06-13 12:00:00,14.84,14.84,14.83,14.84,2100.0,14.84,14.84,14.83,14.84,2100.0
2013-06-13 12:05:00,14.84,14.84,14.83,14.83,6500.0,14.84,14.84,14.83,14.83,6500.0
2013-06-13 12:10:00,14.83,14.83,14.82,14.83,2100.0,14.83,14.83,14.82,14.83,2100.0
2013-06-13 12:15:00,14.82,14.83,14.82,14.82,2200.0,14.82,14.83,14.82,14.82,2200.0
2013-06-13 12:20:00,14.82,14.82,14.81,14.81,5700.0,14.82,14.82,14.81,14.81,5700.0
2013-06-13 12:25:00,14.81,14.82,14.8,14.8,4500.0,14.81,14.82,14.8,14.8,4500.0
2013-06-13 12:30:00,14.8,14.82,14.8,14.81,13500.0,14.8,14.82,14.8,14.81,13500.0
2013-06-13 12:35:00,14.82,14.83,14.82,14.83,8100.0,14.82,14.83,14.82,14.83,8100.0
2013-06-13 12:40:00,14.83,14.83,14.81,14.82,6800.0,14.83,14.83,14.81,14.82,6800.0
2013-06-13 12:45:00,14.82,14.82,14.81,14.82,1900.0,14.82,14.82,14.81,14.82,1900.0
2013-06-13 12:50:00,14.81,14.83,14.81,14.82,11900.0,14.81,14.83,14.81,14.82,11900.0
2013-06-13 12:55:00,14.83,14.85,14.83,14.85,4000.0,14.83,14.85,14.83,14.85,4000.0
2013-06-13 13:00:00,14.85,14.85,14.84,14.84,5800.0,14.85,14.85,14.84,14.84,5800.0
2013-06-13 13:05:00,14.83,14.84,14.83,14.84,1300.0,14.83,14.84,14.83,14.84,1300.0
2013-06-13 13:10:00,14.84,14.84,14.83,14.83,1800.0,14.84,14.84,14.83,14.83,1800.0
2013-06-13 13:15:00,14.83,14.84,14.82,14.83,14000.0,14.83,14.84,14.82,14.83,14000.0
2013-06-13 13:20:00,14.84,14.84,14.83,14.84,2300.0,14.84,14.84,14.83,14.84,2300.0
2013-06-13 13:25:00,14.84,14.84,14.83,14.83,2900.0,14.84,14.84,14.83,14.83,2900.0
2013-06-13 13:30:00,14.84,14.84,14.83,14.83,1800.0,14.84,14.84,14.83,14.83,1800.0
2013-06-13 13:35:00,14.83,14.84,14.82,14.82,10000.0,14.83,14.84,14.82,14.82,10000.0
2013-06-13 13:40:00,14.82,14.83,14.82,14.82,5000.0,14.82,14.83,14.82,14.82,5000.0
2013-06-13 13:45:00,14.82,14.83,14.82,14.82,3300.0,14.82,14.83,14.82,14.82,3300.0
2013-06-13 13:50:00,14.82,14.83,14.82,14.82,3000.0,14.82,14.83,14.82,14.82,3000.0
2013-06-13 13:55:00,14.83,14.83,14.82,14.82,3200.0,14.83,14.83,14.82,14.82,3200.0
2013-06-13 14:00:00,14.82,14.87,14.82,14.86,23700.0,14.82,14.87,14.82,14.86,23700.0
2013-06-13 14:05:00,14.86,14.86,14.85,14.86,6100.0,14.86,14.86,14.85,14.86,6100.0
2013-06-13 14:10:00,14.86,14.86,14.84,14.85,27600.0,14.86,14.86,14.84,14.85,27600.0
2013-06-13 14:15:00,14.86,14.89,14.86,14.89,7900.0,14.86,14.89,14.86,14.89,7900.0
2013-06-13 14:20:00,14.89,14.89,14.88,14.89,4000.0,14.89,14.89,14.88,14.89,4000.0
2013-06-13 14:25:00,14.89,14.9,14.88,14.89,23200.0,14.89,14.9,14.88,14.89,23200.0
2013-06-13 14:30:00,14.89,14.9,14.89,14.9,6900.0,14.89,14.9,14.89,14.9,6900.0
2013-06-13 14:35:00,14.9,14.91,14.9,14.91,5200.0,14.9,14.91,14.9,14.91,5200.0
2013-06-13 14:40:00,14.91,14.91,14.9,14.9,7500.0,14.91,14.91,14.9,14.9,7500.0
2013-06-13 14:45:00,14.9,14.91,14.89,14.89,8900.0,14.9,14.91,14.89,14.89,8900.0
2013-06-13 14:50:00,14.89,14.9,14.89,14.89,7500.0,14.89,14.9,14.89,14.89,7500.0
2013-06-13 14:55:00,14.89,14.92,14.89,14.92,22800.0,14.89,14.92,14.89,14.92,22800.0
2013-06-13 15:00:00,14.92,14.92,14.9,14.91,17500.0,14.92,14.92,14.9,14.91,17500.0
2013-06-13 15:05:00,14.9,14.91,14.89,14.9,11900.0,14.9,14.91,14.89,14.9,11900.0
2013-06-13 15:10:00,14.9,14.9,14.89,14.89,10500.0,14.9,14.9,14.89,14.89,10500.0
2013-06-13 15:15:00,14.89,14.9,14.87,14.88,20600.0,14.89,14.9,14.87,14.88,20600.0
2013-06-13 15:20:00,14.88,14.88,14.87,14.87,9900.0,14.88,14.88,14.87,14.87,9900.0
2013-06-13 15:25:00,14.87,14.9,14.87,14.89,24800.0,14.87,14.9,14.87,14.89,24800.0
2013-06-13 15:30:00,14.89,14.91,14.89,14.89,24600.0,14.89,14.91,14.89,14.89,24600.0
2013-06-13 15:35:00,14.89,14.91,14.89,14.91,25700.0,14.89,14.91,14.89,14.91,25700.0
2013-06-13 15:40:00,14.91,14.93,14.91,14.93,25000.0,14.91,14.93,14.91,14.93,25000.0
2013-06-13 15:45:00,14.93,14.93,14.92,14.92,26100.0,14.93,14.93,14.92,14.92,26100.0
2013-06-13 15:50:00,14.92,14.93,14.9,14.9,93000.0,14.92,14.93,14.9,14.9,93000.0
2013-06-13 15:55:00,14.91,14.91,14.87,14.88,166600.0,14.91,14.91,14.87,14.88,166600.0
2013-06-14 09:30:00,14.91,14.91,14.82,14.85,23200.0,14.91,14.91,14.82,14.85,23200.0
2013-06-14 09:35:00,14.84,14.89,14.84,14.85,4600.0,14.84,14.89,14.84,14.85,4600.0
2013-06-14 09:40:00,14.84,14.88,14.84,14.88,6800.0,14.84,14.88,14.84,14.88,6800.0
2013-06-14 09:45:00,14.88,14.93,14.88,14.93,10700.0,14.88,14.93,14.88,14.93,10700.0
2013-06-14 09:50:00,14.93,14.94,14.89,14.9,10400.0,14.93,14.94,14.89,14.9,10400.0
2013-06-14 09:55:00,14.9,14.95,14.89,14.95,7500.0,14.9,14.95,14.89,14.95,7500.0
2013-06-14 10:00:00,14.95,14.95,14.91,14.91,8500.0,14.95,14.95,14.91,14.91,8500.0
2013-06-14 10:05:00,14.92,14.93,14.91,14.93,8500.0,14.92,14.93,14.91,14.93,8500.0
2013-06-14 10:10:00,14.92,14.92,14.89,14.92,9000.0,14.92,14.92,14.89,14.92,9000.0
2013-06-14 10:15:00,14.92,14.93,14.9,14.92,10600.0,14.92,14.93,14.9,14.92,10600.0
2013-06-14 10:20:00,14.93,14.94,14.92,14.94,10600.0,14.93,14.94,14.92,14.94,10600.0
2013-06-14 10:25:00,14.93,14.93,14.91,14.91,2700.0,14.93,14.93,14.91,14.91,2700.0
2013-06-14 10:30:00,14.92,14.94,14.92,14.94,4300.0,14.92,14.94,14.92,14.94,4300.0
2013-06-14 10:35:00,14.94,14.94,14.92,14.92,11000.0,14.94,14.94,14.92,14.92,11000.0
2013-06-14 10:40:00,14.91,14.95,14.91,14.95,21900.0,14.91,14.95,14.91,14.95,21900.0
2013-06-14 10:45:00,14.95,14.95,14.91,14.93,15200.0,14.95,14.95,14.91,14.93,15200.0
2013-06-14 10:50:00,14.93,14.93,14.9,14.92,8500.0,14.93,14.93,14.9,14.92,8500.0
2013-06-14 10:55:00,14.92,14.93,14.91,14.92,10700.0,14.92,14.93,14.91,14.92,10700.0
2013-06-14 11:00:00,14.91,14.93,14.9,14.93,6400.0,14.91,14.93,14.9,14.93,6400.0
2013-06-14 11:05:00,14.92,14.93,14.91,14.92,9600.0,14.92,14.93,14.91,14.92,9600.0
2013-06-14 11:10:00,14.92,14.92,14.91,14.91,4500.0,14.92,14.92,14.91,14.91,4500.0
2013-06-14 11:15:00,14.92,14.92,14.89,14.91,13900.0,14.92,14.92,14.89,14.91,13900.0
2013-06-14 11:20:00,14.9,14.91,14.89,14.91,9500.0,14.9,14.91,14.89,14.91,9500.0
2013-06-14 11:25:00,14.91,14.92,14.9,14.91,3700.0,14.91,14.92,14.9,14.91,3700.0
2013-06-14 11:30:00,14.91,14.91,14.85,14.89,21700.0,14.91,14.91,14.85,14.89,21700.0
2013-06-14 11:35:00,14.89,14.9,14.88,14.9,15500.0,14.89,14.9,14.88,14.9,15500.0
2013-06-14 11:40:00,14.9,14.91,14.87,14.89,26500.0,14.9,14.91,14.87,14.89,26500.0
2013-06-14 11:45:00,14.88,14.89,14.88,14.89,7000.0,14.88,14.89,14.88,14.89,7000.0
2013-06-14 11:50:00,14.89,14.9,14.88,14.9,3800.0,14.89,14.9,14.88,14.9,3800.0
2013-06-14 11:55:00,14.9,14.93,14.9,14.92,7600.0,14.9,14.93,14.9,14.92,7600.0
2013-06-14 12:00:00,14.92,14.92,14.9,14.91,3400.0,14.92,14.92,14.9,14.91,3400.0
2013-06-14 12:05:00,14.91,14.93,14.9,14.92,9400.0,14.91,14.93,14.9,14.92,9400.0
2013-06-14 12:10:00,14.91,14.91,14.9,14.9,5700.0,14.91,14.91,14.9,14.9,5700.0
2013-06-14 12:15:00,14.9,14.93,14.89,14.92,9400.0,14.9,14.93,14.89,14.92,9400.0
2013-06-14 12:20:00,14.92,14.92,14.9,14.92,7000.0,14.92,14.92,14.9,14.92,7000.0
2013-06-14 12:25:00,14.91,14.93,14.91,14.92,13900.0,14.91,14.93,14.91,14.92,13900.0
2013-06-14 12:30:00,14.92,14.94,14.92,14.94,5800.0,14.92,14.94,14.92,14.94,5800.0
2013-06-14 12:35:00,14.94,14.95,14.94,14.95,12000.0,14.94,14.95,14.94,14.95,12000.0
2013-06-14 12:40:00,14.94,14.95,14.93,14.94,4400.0,14.94,14.95,14.93,14.94,4400.0
2013-06-14 12:45:00,14.94,14.95,14.94,14.94,13200.0,14.94,14.95,14.94,14.94,13200.0
2013-06-14 12:50:00,14.94,14.95,14.92,14.92,68600.0,14.94,14.95,14.92,14.92,68600.0
2013-06-14 12:55:00,14.91,14.91,14.89,14.91,14400.0,14.91,14.91,14.89,14.91,14400.0
2013-06-14 13:00:00,14.91,14.91,14.88,14.9,15800.0,14.91,14.91,14.88,14.9,15800.0
2013-06-14 13:05:00,14.9,14.91,14.89,14.91,8000.0,14.9,14.91,14.89,14.91,8000.0
2013-06-14 13:10:00,14.91,14.91,14.91,14.91,4300.0,14.91,14.91,14.91,14.91,4300.0
2013-06-14 13:15:00,14.9,14.91,14.9,14.91,16200.0,14.9,14.91,14.9,14.91,16200.0
2013-06-14 13:20:00,14.91,14.91,14.9,14.9,28900.0,14.91,14.91,14.9,14.9,28900.0
2013-06-14 13:25:00,14.9,14.9,14.88,14.88,4800.0,14.9,14.9,14.88,14.88,4800.0
2013-06-14 13:30:00,14.88,14.9,14.88,14.89,8500.0,14.88,14.9,14.88,14.89,8500.0
2013-06-14 13:35:00,14.89,14.89,14.87,14.88,4500.0,14.89,14.89,14.87,14.88,4500.0
2013-06-14 13:40:00,14.89,14.89,14.89,14.89,2100.0,14.89,14.89,14.89,14.89,2100.0
2013-06-14 13:45:00,14.89,14.9,14.89,14.89,3300.0,14.89,14.9,14.89,14.89,3300.0
2013-06-14 13:50:00,14.88,14.89,14.86,14.87,7100.0,14.88,14.89,14.86,14.87,7100.0
2013-06-14 13:55:00,14.88,14.88,14.88,14.88,400.0,14.88,14.88,14.88,14.88,400.0
2013-06-14 14:00:00,14.87,14.88,14.85,14.87,7100.0,14.87,14.88,14.85,14.87,7100.0
2013-06-14 14:05:00,14.87,14.88,14.86,14.88,3800.0,14.87,14.88,14.86,14.88,3800.0
2013-06-14 14:10:00,14.89,14.89,14.87,14.87,3800.0,14.89,14.89,14.87,14.87,3800.0
2013-06-14 14:15:00,14.87,14.88,14.86,14.88,5500.0,14.87,14.88,14.86,14.88,5500.0
2013-06-14 14:20:00,14.88,14.9,14.88,14.89,5900.0,14.88,14.9,14.88,14.89,5900.0
2013-06-14 14:25:00,14.88,14.89,14.86,14.88,15600.0,14.88,14.89,14.86,14.88,15600.0
2013-06-14 14:30:00,14.88,14.88,14.87,14.87,1000.0,14.88,14.88,14.87,14.87,1000.0
2013-06-14 14:35:00,14.88,14.88,14.87,14.88,2600.0,14.88,14.88,14.87,14.88,2600.0
2013-06-14 14:40:00,14.88,14.88,14.86,14.86,5100.0,14.88,14.88,14.86,14.86,5100.0
2013-06-14 14:45:00,14.86,14.87,14.85,14.85,4500.0,14.86,14.87,14.85,14.85,4500.0
2013-06-14 14:50:00,14.85,14.85,14.82,14.82,13700.0,14.85,14.85,14.82,14.82,13700.0
2013-06-14 14:55:00,14.82,14.83,14.81,14.82,3900.0,14.82,14.83,14.81,14.82,3900.0
2013-06-14 15:00:00,14.82,14.85,14.82,14.85,13900.0,14.82,14.85,14.82,14.85,13900.0
2013-06-14 15:05:00,14.86,14.86,14.84,14.85,12000.0,14.86,14.86,14.84,14.85,12000.0
2013-06-14 15:10:00,14.84,14.86,14.84,14.86,4700.0,14.84,14.86,14.84,14.86,4700.0
2013-06-14 15:15:00,14.86,14.87,14.85,14.85,12700.0,14.86,14.87,14.85,14.85,12700.0
2013-06-14 15:20:00,14.86,14.87,14.86,14.86,6600.0,14.86,14.87,14.86,14.86,6600.0
2013-06-14 15:25:00,14.87,14.87,14.83,14.83,12100.0,14.87,14.87,14.83,14.83,12100.0
2013-06-14 15:30:00,14.84,14.85,14.83,14.83,9500.0,14.84,14.85,14.83,14.83,9500.0
2013-06-14 15:35:00,14.84,14.84,14.82,14.83,6700.0,14.84,14.84,14.82,14.83,6700.0
2013-06-14 15:40:00,14.82,14.83,14.81,14.81,21700.0,14.82,14.83,14.81,14.81,21700.0
2013-06-14 15:45:00,14.81,14.85,14.81,14.85,67600.0,14.81,14.85,14.81,14.85,67600.0
2013-06-14 15:50:00,14.84,14.85,14.83,14.83,28300.0,14.84,14.85,14.83,14.83,28300.0
2013-06-14 15:55:00,14.84,14.84,14.8,14.8,104200.0,14.84,14.84,14.8,14.8,104200.0
2013-06-17 09:30:00,14.91,14.92,14.87,14.89,13000.0,14.91,14.92,14.87,14.89,13000.0
2013-06-17 09:35:00,14.9,14.93,14.88,14.9,6400.0,14.9,14.93,14.88,14.9,6400.0
2013-06-17 09:40:00,14.91,14.91,14.87,14.9,5900.0,14.91,14.91,14.87,14.9,5900.0
2013-06-17 09:45:00,14.9,14.93,14.9,14.92,9800.0,14.9,14.93,14.9,14.92,9800.0
2013-06-17 09:50:00,14.91,14.93,14.91,14.93,2600.0,14.91,14.93,14.91,14.93,2600.0
2013-06-17 09:55:00,14.93,14.94,14.92,14.92,3700.0,14.93,14.94,14.92,14.92,3700.0
2013-06-17 10:00:00,14.93,14.95,14.93,14.93,25200.0,14.93,14.95,14.93,14.93,25200.0
2013-06-17 10:05:00,14.95,14.99,14.93,14.99,36400.0,14.95,14.99,14.93,14.99,36400.0
2013-06-17 10:10:00,14.98,15.0,14.98,14.99,8400.0,14.98,15.0,14.98,14.99,8400.0
2013-06-17 10:15:00,14.99,15.0,14.97,14.98,9800.0,14.99,15.0,14.97,14.98,9800.0
2013-06-17 10:20:00,14.97,14.98,14.96,14.97,3400.0,14.97,14.98,14.96,14.97,3400.0
2013-06-17 10:25:00,14.97,15.0,14.97,14.99,8200.0,14.97,15.0,14.97,14.99,8200.0
2013-06-17 10:30:00,14.98,14.99,14.98,14.98,6500.0,14.98,14.99,14.98,14.98,6500.0
2013-06-17 10:35:00,14.99,14.99,14.96,14.96,12000.0,14.99,14.99,14.96,14.96,12000.0
2013-06-17 10:40:00,14.95,14.95,14.94,14.95,8500.0,14.95,14.95,14.94,14.95,8500.0
2013-06-17 10:45:00,14.94,14.97,14.93,14.96,10600.0,14.94,14.97,14.93,14.96,10600.0
2013-06-17 10:50:00,14.96,14.97,14.95,14.97,3400.0,14.96,14.97,14.95,14.97,3400.0
2013-06-17 10:55:00,14.97,14.99,14.97,14.99,5600.0,14.97,14.99,14.97,14.99,5600.0
2013-06-17 11:00:00,14.99,15.0,14.98,14.98,112600.0,14.99,15.0,14.98,14.98,112600.0
2013-06-17 11:05:00,14.99,15.0,14.97,14.98,14900.0,14.99,15.0,14.97,14.98,14900.0
2013-06-17 11:10:00,14.98,15.01,14.98,15.01,19700.0,14.98,15.01,14.98,15.01,19700.0
2013-06-17 11:15:00,15.0,15.01,14.99,15.0,12900.0,15.0,15.01,14.99,15.0,12900.0
2013-06-17 11:20:00,14.99,14.99,14.98,14.99,8200.0,14.99,14.99,14.98,14.99,8200.0
2013-06-17 11:25:00,14.99,14.99,14.98,14.99,19700.0,14.99,14.99,14.98,14.99,19700.0
2013-06-17 11:30:00,14.99,14.99,14.97,14.98,13200.0,14.99,14.99,14.97,14.98,13200.0
2013-06-17 11:35:00,14.98,14.98,14.95,14.96,12500.0,14.98,14.98,14.95,14.96,12500.0
2013-06-17 11:40:00,14.97,14.97,14.96,14.96,5000.0,14.97,14.97,14.96,14.96,5000.0
2013-06-17 11:45:00,14.95,14.98,14.95,14.97,15800.0,14.95,14.98,14.95,14.97,15800.0
2013-06-17 11:50:00,14.97,14.99,14.97,14.98,5900.0,14.97,14.99,14.97,14.98,5900.0
2013-06-17 11:55:00,14.97,14.97,14.96,14.97,4900.0,14.97,14.97,14.96,14.97,4900.0
2013-06-17 12:00:00,14.97,14.97,14.97,14.97,0.0,14.97,14.97,14.97,14.97,0.0
2013-06-17 12:05:00,14.97,14.98,14.97,14.98,5100.0,14.97,14.98,14.97,14.98,5100.0
2013-06-17 12:10:00,14.98,14.98,14.97,14.97,1600.0,14.98,14.98,14.97,14.97,1600.0
2013-06-17 12:15:00,14.97,14.98,14.97,14.98,800.0,14.97,14.98,14.97,14.98,800.0
2013-06-17 12:20:00,14.98,14.99,14.98,14.99,3400.0,14.98,14.99,14.98,14.99,3400.0
2013-06-17 12:25:00,14.98,14.99,14.98,14.99,300.0,14.98,14.99,14.98,14.99,300.0
2013-06-17 12:30:00,14.99,15.02,14.99,15.02,12500.0,14.99,15.02,14.99,15.02,12500.0
2013-06-17 12:35:00,15.03,15.03,15.02,15.03,1000.0,15.03,15.03,15.02,15.03,1000.0
2013-06-17 12:40:00,15.03,15.03,15.02,15.02,4300.0,15.03,15.03,15.02,15.02,4300.0
2013-06-17 12:45:00,15.03,15.04,15.03,15.04,11800.0,15.03,15.04,15.03,15.04,11800.0
2013-06-17 12:50:00,15.04,15.04,15.02,15.04,46600.0,15.04,15.04,15.02,15.04,46600.0
2013-06-17 12:55:00,15.03,15.04,15.02,15.02,26800.0,15.03,15.04,15.02,15.02,26800.0
2013-06-17 13:00:00,15.02,15.03,15.02,15.02,4000.0,15.02,15.03,15.02,15.02,4000.0
2013-06-17 13:05:00,15.03,15.03,15.02,15.02,2700.0,15.03,15.03,15.02,15.02,2700.0
2013-06-17 13:10:00,15.03,15.03,15.02,15.03,8200.0,15.03,15.03,15.02,15.03,8200.0
2013-06-17 13:15:00,15.02,15.03,15.02,15.03,1900.0,15.02,15.03,15.02,15.03,1900.0
2013-06-17 13:20:00,15.03,15.05,15.03,15.05,7800.0,15.03,15.05,15.03,15.05,7800.0
2013-06-17 13:25:00,15.04,15.05,15.04,15.05,2000.0,15.04,15.05,15.04,15.05,2000.0
2013-06-17 13:30:00,15.06,15.06,15.06,15.06,2300.0,15.06,15.06,15.06,15.06,2300.0
2013-06-17 13:35:00,15.06,15.06,15.05,15.06,2500.0,15.06,15.06,15.05,15.06,2500.0
2013-06-17 13:40:00,15.05,15.08,15.05,15.07,14400.0,15.05,15.08,15.05,15.07,14400.0
2013-06-17 13:45:00,15.07,15.08,15.07,15.07,6900.0,15.07,15.08,15.07,15.07,6900.0
2013-06-17 13:50:00,15.07,15.08,15.06,15.07,22600.0,15.07,15.08,15.06,15.07,22600.0
2013-06-17 13:55:00,15.06,15.07,15.06,15.07,7400.0,15.06,15.07,15.06,15.07,7400.0
2013-06-17 14:00:00,15.07,15.07,15.06,15.07,1100.0,15.07,15.07,15.06,15.07,1100.0
2013-06-17 14:05:00,15.07,15.07,15.03,15.04,55400.0,15.07,15.07,15.03,15.04,55400.0
2013-06-17 14:10:00,15.04,15.04,15.02,15.03,15300.0,15.04,15.04,15.02,15.03,15300.0
2013-06-17 14:15:00,15.02,15.03,15.02,15.02,2400.0,15.02,15.03,15.02,15.02,2400.0
2013-06-17 14:20:00,15.03,15.04,15.02,15.03,19500.0,15.03,15.04,15.02,15.03,19500.0
2013-06-17 14:25:00,15.02,15.02,15.0,15.02,13000.0,15.02,15.02,15.0,15.02,13000.0
2013-06-17 14:30:00,15.02,15.03,15.02,15.03,6200.0,15.02,15.03,15.02,15.03,6200.0
2013-06-17 14:35:00,15.03,15.05,15.03,15.04,9600.0,15.03,15.05,15.03,15.04,9600.0
2013-06-17 14:40:00,15.05,15.05,15.02,15.02,12200.0,15.05,15.05,15.02,15.02,12200.0
2013-06-17 14:45:00,15.02,15.03,14.99,14.99,21600.0,15.02,15.03,14.99,14.99,21600.0
2013-06-17 14:50:00,14.99,15.0,14.98,15.0,26300.0,14.99,15.0,14.98,15.0,26300.0
2013-06-17 14:55:00,14.99,15.0,14.98,15.0,22300.0,14.99,15.0,14.98,15.0,22300.0
2013-06-17 15:00:00,15.0,15.03,15.0,15.03,29400.0,15.0,15.03,15.0,15.03,29400.0
2013-06-17 15:05:00,15.03,15.04,15.02,15.03,27500.0,15.03,15.04,15.02,15.03,27500.0
2013-06-17 15:10:00,15.03,15.04,15.02,15.04,26200.0,15.03,15.04,15.02,15.04,26200.0
2013-06-17 15:15:00,15.04,15.05,15.04,15.04,65000.0,15.04,15.05,15.04,15.04,65000.0
2013-06-17 15:20:00,15.05,15.06,15.03,15.06,29500.0,15.05,15.06,15.03,15.06,29500.0
2013-06-17 15:25:00,15.06,15.08,15.05,15.07,62400.0,15.06,15.08,15.05,15.07,62400.0
2013-06-17 15:30:00,15.07,15.09,15.06,15.07,35800.0,15.07,15.09,15.06,15.07,35800.0
2013-06-17 15:35:00,15.07,15.08,15.06,15.07,22600.0,15.07,15.08,15.06,15.07,22600.0
2013-06-17 15:40:00,15.07,15.07,15.06,15.07,19600.0,15.07,15.07,15.06,15.07,19600.0
2013-06-17 15:45:00,15.06,15.08,15.06,15.08,61000.0,15.06,15.08,15.06,15.08,61000.0
2013-06-17 15:50:00,15.07,15.07,15.05,15.06,58900.0,15.07,15.07,15.05,15.06,58900.0
2013-06-17 15:55:00,15.06,15.07,15.05,15.06,108500.0,15.06,15.07,15.05,15.06,108500.0
2013-06-18 09:30:00,15.09,15.14,15.09,15.14,14900.0,15.09,15.14,15.09,15.14,14900.0
2013-06-18 09:35:00,15.14,15.16,15.12,15.15,13500.0,15.14,15.16,15.12,15.15,13500.0
2013-06-18 09:40:00,15.15,15.15,15.11,15.12,6500.0,15.15,15.15,15.11,15.12,6500.0
2013-06-18 09:45:00,15.13,15.13,15.11,15.12,7100.0,15.13,15.13,15.11,15.12,7100.0
2013-06-18 09:50:00,15.12,15.14,15.12,15.13,10200.0,15.12,15.14,15.12,15.13,10200.0
2013-06-18 09:55:00,15.14,15.14,15.11,15.12,16300.0,15.14,15.14,15.11,15.12,16300.0
2013-06-18 10:00:00,15.12,15.14,15.12,15.13,12700.0,15.12,15.14,15.12,15.13,12700.0
2013-06-18 10:05:00,15.14,15.15,15.12,15.14,9100.0,15.14,15.15,15.12,15.14,9100.0
2013-06-18 10:10:00,15.14,15.14,15.12,15.12,8300.0,15.14,15.14,15.12,15.12,8300.0
2013-06-18 10:15:00,15.12,15.14,15.12,15.14,8900.0,15.12,15.14,15.12,15.14,8900.0
2013-06-18 10:20:00,15.14,15.15,15.13,15.14,7300.0,15.14,15.15,15.13,15.14,7300.0
2013-06-18 10:25:00,15.15,15.15,15.13,15.13,3100.0,15.15,15.15,15.13,15.13,3100.0
2013-06-18 10:30:00,15.13,15.14,15.09,15.12,55400.0,15.13,15.14,15.09,15.12,55400.0
2013-06-18 10:35:00,15.12,15.13,15.11,15.13,34000.0,15.12,15.13,15.11,15.13,34000.0
2013-06-18 10:40:00,15.13,15.13,15.1,15.11,55900.0,15.13,15.13,15.1,15.11,55900.0
2013-06-18 10:45:00,15.1,15.11,15.1,15.11,21900.0,15.1,15.11,15.1,15.11,21900.0
2013-06-18 10:50:00,15.12,15.12,15.1,15.11,29400.0,15.12,15.12,15.1,15.11,29400.0
2013-06-18 10:55:00,15.12,15.13,15.11,15.13,2000.0,15.12,15.13,15.11,15.13,2000.0
2013-06-18 11:00:00,15.13,15.13,15.12,15.12,1000.0,15.13,15.13,15.12,15.12,1000.0
2013-06-18 11:05:00,15.12,15.13,15.11,15.11,4000.0,15.12,15.13,15.11,15.11,4000.0
2013-06-18 11:10:00,15.11,15.12,15.11,15.11,2000.0,15.11,15.12,15.11,15.11,2000.0
2013-06-18 11:15:00,15.12,15.12,15.1,15.1,6800.0,15.12,15.12,15.1,15.1,6800.0
2013-06-18 11:20:00,15.1,15.1,15.07,15.07,42500.0,15.1,15.1,15.07,15.07,42500.0
2013-06-18 11:25:00,15.07,15.09,15.07,15.08,10700.0,15.07,15.09,15.07,15.08,10700.0
2013-06-18 11:30:00,15.09,15.1,15.09,15.1,2000.0,15.09,15.1,15.09,15.1,2000.0
2013-06-18 11:35:00,15.09,15.12,15.09,15.12,14400.0,15.09,15.12,15.09,15.12,14400.0
2013-06-18 11:40:00,15.12,15.13,15.11,15.13,31400.0,15.12,15.13,15.11,15.13,31400.0
2013-06-18 11:45:00,15.12,15.12,15.1,15.11,33300.0,15.12,15.12,15.1,15.11,33300.0
2013-06-18 11:50:00,15.11,15.12,15.1,15.11,68300.0,15.11,15.12,15.1,15.11,68300.0
2013-06-18 11:55:00,15.11,15.12,15.11,15.12,700.0,15.11,15.12,15.11,15.12,700.0
2013-06-18 12:00:00,15.11,15.12,15.11,15.11,28500.0,15.11,15.12,15.11,15.11,28500.0
2013-06-18 12:05:00,15.11,15.11,15.09,15.09,5600.0,15.11,15.11,15.09,15.09,5600.0
2013-06-18 12:10:00,15.09,15.1,15.08,15.1,23700.0,15.09,15.1,15.08,15.1,23700.0
2013-06-18 12:15:00,15.09,15.1,15.09,15.1,6000.0,15.09,15.1,15.09,15.1,6000.0
2013-06-18 12:20:00,15.11,15.11,15.09,15.09,14900.0,15.11,15.11,15.09,15.09,14900.0
2013-06-18 12:25:00,15.09,15.1,15.08,15.09,7500.0,15.09,15.1,15.08,15.09,7500.0
2013-06-18 12:30:00,15.09,15.1,15.09,15.09,15000.0,15.09,15.1,15.09,15.09,15000.0
2013-06-18 12:35:00,15.1,15.11,15.09,15.11,4700.0,15.1,15.11,15.09,15.11,4700.0
2013-06-18 12:40:00,15.1,15.11,15.1,15.1,1900.0,15.1,15.11,15.1,15.1,1900.0
2013-06-18 12:45:00,15.1,15.11,15.1,15.11,3100.0,15.1,15.11,15.1,15.11,3100.0
2013-06-18 12:50:00,15.11,15.12,15.11,15.11,4800.0,15.11,15.12,15.11,15.11,4800.0
2013-06-18 12:55:00,15.11,15.13,15.11,15.12,7100.0,15.11,15.13,15.11,15.12,7100.0
2013-06-18 13:00:00,15.12,15.13,15.12,15.12,89200.0,15.12,15.13,15.12,15.12,89200.0
2013-06-18 13:05:00,15.12,15.13,15.11,15.11,7500.0,15.12,15.13,15.11,15.11,7500.0
2013-06-18 13:10:00,15.11,15.13,15.11,15.13,20300.0,15.11,15.13,15.11,15.13,20300.0
2013-06-18 13:15:00,15.13,15.13,15.12,15.12,24400.0,15.13,15.13,15.12,15.12,24400.0
2013-06-18 13:20:00,15.12,15.12,15.1,15.12,26400.0,15.12,15.12,15.1,15.12,26400.0
2013-06-18 13:25:00,15.11,15.13,15.11,15.11,15000.0,15.11,15.13,15.11,15.11,15000.0
2013-06-18 13:30:00,15.11,15.11,15.11,15.11,4000.0,15.11,15.11,15.11,15.11,4000.0
2013-06-18 13:35:00,15.1,15.1,15.1,15.1,300.0,15.1,15.1,15.1,15.1,300.0
2013-06-18 13:40:00,15.1,15.1,15.1,15.1,600.0,15.1,15.1,15.1,15.1,600.0
2013-06-18 13:45:00,15.11,15.12,15.1,15.11,11100.0,15.11,15.12,15.1,15.11,11100.0
2013-06-18 13:50:00,15.11,15.11,15.11,15.11,7000.0,15.11,15.11,15.11,15.11,7000.0
2013-06-18 13:55:00,15.12,15.12,15.11,15.12,3600.0,15.12,15.12,15.11,15.12,3600.0
2013-06-18 14:00:00,15.12,15.12,15.11,15.11,2500.0,15.12,15.12,15.11,15.11,2500.0
2013-06-18 14:05:00,15.12,15.12,15.11,15.11,3900.0,15.12,15.12,15.11,15.11,3900.0
2013-06-18 14:10:00,15.11,15.11,15.11,15.11,400.0,15.11,15.11,15.11,15.11,400.0
2013-06-18 14:15:00,15.11,15.11,15.1,15.1,9300.0,15.11,15.11,15.1,15.1,9300.0
2013-06-18 14:20:00,15.11,15.11,15.1,15.1,14600.0,15.11,15.11,15.1,15.1,14600.0
2013-06-18 14:25:00,15.1,15.1,15.08,15.08,24000.0,15.1,15.1,15.08,15.08,24000.0
2013-06-18 14:30:00,15.08,15.08,15.07,15.07,9700.0,15.08,15.08,15.07,15.07,9700.0
2013-06-18 14:35:00,15.07,15.07,15.06,15.07,49300.0,15.07,15.07,15.06,15.07,49300.0
2013-06-18 14:40:00,15.07,15.08,15.07,15.08,20200.0,15.07,15.08,15.07,15.08,20200.0
2013-06-18 14:45:00,15.07,15.08,15.07,15.08,3100.0,15.07,15.08,15.07,15.08,3100.0
2013-06-18 14:50:00,15.08,15.08,15.07,15.07,2700.0,15.08,15.08,15.07,15.07,2700.0
2013-06-18 14:55:00,15.08,15.08,15.07,15.08,2800.0,15.08,15.08,15.07,15.08,2800.0
2013-06-18 15:00:00,15.07,15.07,15.06,15.06,8000.0,15.07,15.07,15.06,15.06,8000.0
2013-06-18 15:05:00,15.06,15.07,15.05,15.06,4100.0,15.06,15.07,15.05,15.06,4100.0
2013-06-18 15:10:00,15.05,15.06,15.04,15.04,60300.0,15.05,15.06,15.04,15.04,60300.0
2013-06-18 15:15:00,15.04,15.04,15.02,15.03,20200.0,15.04,15.04,15.02,15.03,20200.0
2013-06-18 15:20:00,15.02,15.03,15.02,15.02,8900.0,15.02,15.03,15.02,15.02,8900.0
2013-06-18 15:25:00,15.03,15.04,15.01,15.02,56800.0,15.03,15.04,15.01,15.02,56800.0
2013-06-18 15:30:00,15.02,15.02,15.0,15.0,21400.0,15.02,15.02,15.0,15.0,21400.0
2013-06-18 15:35:00,15.0,15.01,14.99,14.99,38300.0,15.0,15.01,14.99,14.99,38300.0
2013-06-18 15:40:00,14.99,15.0,14.99,14.99,13500.0,14.99,15.0,14.99,14.99,13500.0
2013-06-18 15:45:00,14.99,15.0,14.97,14.98,103300.0,14.99,15.0,14.97,14.98,103300.0
2013-06-18 15:50:00,14.98,15.0,14.97,15.0,76400.0,14.98,15.0,14.97,15.0,76400.0
2013-06-18 15:55:00,15.0,15.02,14.98,15.02,268400.0,15.0,15.02,14.98,15.02,268400.0
2013-06-19 09:30:00,15.01,15.02,14.98,14.99,38600.0,15.01,15.02,14.98,14.99,38600.0
2013-06-19 09:35:00,14.99,14.99,14.96,14.97,26300.0,14.99,14.99,14.96,14.97,26300.0
2013-06-19 09:40:00,14.95,14.96,14.94,14.95,11500.0,14.95,14.96,14.94,14.95,11500.0
2013-06-19 09:45:00,14.95,14.95,14.92,14.93,9500.0,14.95,14.95,14.92,14.93,9500.0
2013-06-19 09:50:00,14.92,14.95,14.91,14.92,9100.0,14.92,14.95,14.91,14.92,9100.0
2013-06-19 09:55:00,14.92,14.96,14.92,14.96,7100.0,14.92,14.96,14.92,14.96,7100.0
2013-06-19 10:00:00,14.96,14.98,14.94,14.98,9300.0,14.96,14.98,14.94,14.98,9300.0
2013-06-19 10:05:00,14.98,14.99,14.98,14.99,6900.0,14.98,14.99,14.98,14.99,6900.0
2013-06-19 10:10:00,14.98,14.99,14.97,14.99,8600.0,14.98,14.99,14.97,14.99,8600.0
2013-06-19 10:15:00,14.98,15.0,14.98,15.0,9500.0,14.98,15.0,14.98,15.0,9500.0
2013-06-19 10:20:00,15.0,15.01,15.0,15.01,2600.0,15.0,15.01,15.0,15.01,2600.0
2013-06-19 10:25:00,15.0,15.02,14.98,14.98,24500.0,15.0,15.02,14.98,14.98,24500.0
2013-06-19 10:30:00,14.98,15.01,14.98,15.01,7000.0,14.98,15.01,14.98,15.01,7000.0
2013-06-19 10:35:00,15.0,15.01,15.0,15.0,1100.0,15.0,15.01,15.0,15.0,1100.0
2013-06-19 10:40:00,15.0,15.0,14.98,15.0,12600.0,15.0,15.0,14.98,15.0,12600.0
2013-06-19 10:45:00,14.99,14.99,14.98,14.98,9200.0,14.99,14.99,14.98,14.98,9200.0
2013-06-19 10:50:00,14.97,14.98,14.97,14.98,17900.0,14.97,14.98,14.97,14.98,17900.0
2013-06-19 10:55:00,14.97,14.98,14.95,14.96,14700.0,14.97,14.98,14.95,14.96,14700.0
2013-06-19 11:00:00,14.96,14.96,14.95,14.95,7900.0,14.96,14.96,14.95,14.95,7900.0
2013-06-19 11:05:00,14.96,14.98,14.96,14.98,4000.0,14.96,14.98,14.96,14.98,4000.0
2013-06-19 11:10:00,14.98,14.99,14.97,14.98,7600.0,14.98,14.99,14.97,14.98,7600.0
2013-06-19 11:15:00,14.98,14.99,14.97,14.98,5100.0,14.98,14.99,14.97,14.98,5100.0
2013-06-19 11:20:00,14.97,14.97,14.96,14.96,19000.0,14.97,14.97,14.96,14.96,19000.0
2013-06-19 11:25:00,14.96,14.98,14.95,14.98,45400.0,14.96,14.98,14.95,14.98,45400.0
2013-06-19 11:30:00,14.99,14.99,14.96,14.96,90900.0,14.99,14.99,14.96,14.96,90900.0
2013-06-19 11:35:00,14.96,14.97,14.96,14.97,300.0,14.96,14.97,14.96,14.97,300.0
2013-06-19 11:40:00,14.97,14.97,14.96,14.96,4100.0,14.97,14.97,14.96,14.96,4100.0
2013-06-19 11:45:00,14.95,14.96,14.95,14.95,800.0,14.95,14.96,14.95,14.95,800.0
2013-06-19 11:50:00,14.95,14.96,14.95,14.96,3500.0,14.95,14.96,14.95,14.96,3500.0
2013-06-19 11:55:00,14.95,14.96,14.94,14.94,19200.0,14.95,14.96,14.94,14.94,19200.0
2013-06-19 12:00:00,14.93,14.93,14.92,14.93,34500.0,14.93,14.93,14.92,14.93,34500.0
2013-06-19 12:05:00,14.93,14.93,14.93,14.93,200.0,14.93,14.93,14.93,14.93,200.0
2013-06-19 12:10:00,14.93,14.94,14.93,14.94,600.0,14.93,14.94,14.93,14.94,600.0
2013-06-19 12:15:00,14.93,14.94,14.93,14.94,500.0,14.93,14.94,14.93,14.94,500.0
2013-06-19 12:20:00,14.94,14.94,14.93,14.93,1300.0,14.94,14.94,14.93,14.93,1300.0
2013-06-19 12:25:00,14.94,14.94,14.92,14.94,23900.0,14.94,14.94,14.92,14.94,23900.0
2013-06-19 12:30:00,14.94,14.96,14.94,14.96,8400.0,14.94,14.96,14.94,14.96,8400.0
2013-06-19 12:35:00,14.96,14.96,14.96,14.96,3900.0,14.96,14.96,14.96,14.96,3900.0
2013-06-19 12:40:00,14.96,14.96,14.95,14.95,13100.0,14.96,14.96,14.95,14.95,13100.0
2013-06-19 12:45:00,14.96,14.96,14.95,14.96,900.0,14.96,14.96,14.95,14.96,900.0
2013-06-19 12:50:00,14.96,14.96,14.95,14.95,14500.0,14.96,14.96,14.95,14.95,14500.0
2013-06-19 12:55:00,14.95,14.95,14.94,14.94,1900.0,14.95,14.95,14.94,14.94,1900.0
2013-06-19 13:00:00,14.94,14.94,14.93,14.93,3600.0,14.94,14.94,14.93,14.93,3600.0
2013-06-19 13:05:00,14.93,14.94,14.93,14.93,3100.0,14.93,14.94,14.93,14.93,3100.0
2013-06-19 13:10:00,14.94,14.94,14.93,14.93,3000.0,14.94,14.94,14.93,14.93,3000.0
2013-06-19 13:15:00,14.93,14.93,14.91,14.91,22100.0,14.93,14.93,14.91,14.91,22100.0
2013-06-19 13:20:00,14.91,14.92,14.9,14.91,8100.0,14.91,14.92,14.9,14.91,8100.0
2013-06-19 13:25:00,14.91,14.92,14.9,14.9,5200.0,14.91,14.92,14.9,14.9,5200.0
2013-06-19 13:30:00,14.9,14.92,14.9,14.91,7000.0,14.9,14.92,14.9,14.91,7000.0
2013-06-19 13:35:00,14.91,14.92,14.91,14.91,5100.0,14.91,14.92,14.91,14.91,5100.0
2013-06-19 13:40:00,14.91,14.92,14.91,14.91,5500.0,14.91,14.92,14.91,14.91,5500.0
2013-06-19 13:45:00,14.91,14.94,14.91,14.94,69600.0,14.91,14.94,14.91,14.94,69600.0
2013-06-19 13:50:00,14.94,14.95,14.93,14.94,10600.0,14.94,14.95,14.93,14.94,10600.0
2013-06-19 13:55:00,14.94,14.96,14.94,14.96,4600.0,14.94,14.96,14.94,14.96,4600.0
2013-06-19 14:00:00,14.96,14.96,14.85,14.86,75300.0,14.96,14.96,14.85,14.86,75300.0
2013-06-19 14:05:00,14.87,14.9,14.86,14.89,26600.0,14.87,14.9,14.86,14.89,26600.0
2013-06-19 14:10:00,14.89,14.95,14.89,14.94,27100.0,14.89,14.95,14.89,14.94,27100.0
2013-06-19 14:15:00,14.93,14.95,14.93,14.93,16300.0,14.93,14.95,14.93,14.93,16300.0
2013-06-19 14:20:00,14.94,14.94,14.89,14.89,10900.0,14.94,14.94,14.89,14.89,10900.0
2013-06-19 14:25:00,14.9,14.93,14.88,14.92,19700.0,14.9,14.93,14.88,14.92,19700.0
2013-06-19 14:30:00,14.91,14.93,14.88,14.89,46100.0,14.91,14.93,14.88,14.89,46100.0
2013-06-19 14:35:00,14.89,14.95,14.89,14.93,41300.0,14.89,14.95,14.89,14.93,41300.0
2013-06-19 14:40:00,14.92,14.94,14.89,14.91,18100.0,14.92,14.94,14.89,14.91,18100.0
2013-06-19 14:45:00,14.92,14.92,14.87,14.89,14800.0,14.92,14.92,14.87,14.89,14800.0
2013-06-19 14:50:00,14.89,14.91,14.86,14.87,31100.0,14.89,14.91,14.86,14.87,31100.0
2013-06-19 14:55:00,14.86,14.88,14.82,14.82,31600.0,14.86,14.88,14.82,14.82,31600.0
2013-06-19 15:00:00,14.82,14.85,14.81,14.85,14900.0,14.82,14.85,14.81,14.85,14900.0
2013-06-19 15:05:00,14.85,14.89,14.85,14.87,62700.0,14.85,14.89,14.85,14.87,62700.0
2013-06-19 15:10:00,14.88,14.9,14.87,14.9,48100.0,14.88,14.9,14.87,14.9,48100.0
2013-06-19 15:15:00,14.89,14.91,14.87,14.88,42300.0,14.89,14.91,14.87,14.88,42300.0
2013-06-19 15:20:00,14.89,14.91,14.88,14.89,29200.0,14.89,14.91,14.88,14.89,29200.0
2013-06-19 15:25:00,14.89,14.92,14.89,14.92,36300.0,14.89,14.92,14.89,14.92,36300.0
2013-06-19 15:30:00,14.92,14.92,14.89,14.89,19600.0,14.92,14.92,14.89,14.89,19600.0
2013-06-19 15:35:00,14.89,14.93,14.89,14.9,16100.0,14.89,14.93,14.89,14.9,16100.0
2013-06-19 15:40:00,14.89,14.9,14.88,14.89,17700.0,14.89,14.9,14.88,14.89,17700.0
2013-06-19 15:45:00,14.88,14.89,14.83,14.84,27500.0,14.88,14.89,14.83,14.84,27500.0
2013-06-19 15:50:00,14.85,14.86,14.81,14.85,86300.0,14.85,14.86,14.81,14.85,86300.0
2013-06-19 15:55:00,14.84,14.85,14.82,14.83,86100.0,14.84,14.85,14.82,14.83,86100.0
2013-06-20 09:30:00,14.77,14.79,14.67,14.67,41800.0,14.77,14.79,14.67,14.67,41800.0
2013-06-20 09:35:00,14.66,14.66,14.59,14.59,32000.0,14.66,14.66,14.59,14.59,32000.0
2013-06-20 09:40:00,14.6,14.6,14.55,14.58,28900.0,14.6,14.6,14.55,14.58,28900.0
2013-06-20 09:45:00,14.58,14.62,14.58,14.61,25800.0,14.58,14.62,14.58,14.61,25800.0
2013-06-20 09:50:00,14.61,14.63,14.58,14.61,30500.0,14.61,14.63,14.58,14.61,30500.0
2013-06-20 09:55:00,14.61,14.63,14.61,14.63,6100.0,14.61,14.63,14.61,14.63,6100.0
2013-06-20 10:00:00,14.62,14.67,14.61,14.63,27900.0,14.62,14.67,14.61,14.63,27900.0
2013-06-20 10:05:00,14.63,14.66,14.61,14.66,25700.0,14.63,14.66,14.61,14.66,25700.0
2013-06-20 10:10:00,14.64,14.65,14.62,14.64,38200.0,14.64,14.65,14.62,14.64,38200.0
2013-06-20 10:15:00,14.64,14.65,14.6,14.65,33200.0,14.64,14.65,14.6,14.65,33200.0
2013-06-20 10:20:00,14.65,14.68,14.65,14.68,10100.0,14.65,14.68,14.65,14.68,10100.0
2013-06-20 10:25:00,14.67,14.68,14.65,14.65,18400.0,14.67,14.68,14.65,14.65,18400.0
2013-06-20 10:30:00,14.66,14.66,14.62,14.62,15100.0,14.66,14.66,14.62,14.62,15100.0
2013-06-20 10:35:00,14.62,14.65,14.62,14.64,36300.0,14.62,14.65,14.62,14.64,36300.0
2013-06-20 10:40:00,14.63,14.68,14.63,14.67,26700.0,14.63,14.68,14.63,14.67,26700.0
2013-06-20 10:45:00,14.67,14.69,14.66,14.69,18600.0,14.67,14.69,14.66,14.69,18600.0
2013-06-20 10:50:00,14.68,14.7,14.68,14.7,11700.0,14.68,14.7,14.68,14.7,11700.0
2013-06-20 10:55:00,14.7,14.7,14.68,14.68,5700.0,14.7,14.7,14.68,14.68,5700.0
2013-06-20 11:00:00,14.68,14.68,14.66,14.66,24500.0,14.68,14.68,14.66,14.66,24500.0
2013-06-20 11:05:00,14.67,14.67,14.63,14.63,18000.0,14.67,14.67,14.63,14.63,18000.0
2013-06-20 11:10:00,14.64,14.65,14.62,14.63,45700.0,14.64,14.65,14.62,14.63,45700.0
2013-06-20 11:15:00,14.62,14.63,14.59,14.59,13600.0,14.62,14.63,14.59,14.59,13600.0
2013-06-20 11:20:00,14.58,14.6,14.58,14.58,5900.0,14.58,14.6,14.58,14.58,5900.0
2013-06-20 11:25:00,14.59,14.59,14.58,14.58,3000.0,14.59,14.59,14.58,14.58,3000.0
2013-06-20 11:30:00,14.59,14.6,14.57,14.57,11900.0,14.59,14.6,14.57,14.57,11900.0
2013-06-20 11:35:00,14.57,14.6,14.57,14.59,11100.0,14.57,14.6,14.57,14.59,11100.0
2013-06-20 11:40:00,14.59,14.59,14.58,14.58,4900.0,14.59,14.59,14.58,14.58,4900.0
2013-06-20 11:45:00,14.58,14.58,14.55,14.55,16200.0,14.58,14.58,14.55,14.55,16200.0
2013-06-20 11:50:00,14.56,14.57,14.56,14.56,5000.0,14.56,14.57,14.56,14.56,5000.0
2013-06-20 11:55:00,14.57,14.57,14.56,14.56,5000.0,14.57,14.57,14.56,14.56,5000.0
2013-06-20 12:00:00,14.57,14.58,14.54,14.54,12400.0,14.57,14.58,14.54,14.54,12400.0
2013-06-20 12:05:00,14.54,14.55,14.53,14.53,6000.0,14.54,14.55,14.53,14.53,6000.0
2013-06-20 12:10:00,14.54,14.55,14.54,14.54,7700.0,14.54,14.55,14.54,14.54,7700.0
2013-06-20 12:15:00,14.54,14.54,14.53,14.53,13200.0,14.54,14.54,14.53,14.53,13200.0
2013-06-20 12:20:00,14.54,14.54,14.53,14.54,3000.0,14.54,14.54,14.53,14.54,3000.0
2013-06-20 12:25:00,14.54,14.55,14.54,14.54,5400.0,14.54,14.55,14.54,14.54,5400.0
2013-06-20 12:30:00,14.54,14.56,14.53,14.53,18200.0,14.54,14.56,14.53,14.53,18200.0
2013-06-20 12:35:00,14.52,14.53,14.5,14.51,29800.0,14.52,14.53,14.5,14.51,29800.0
2013-06-20 12:40:00,14.52,14.52,14.51,14.52,2900.0,14.52,14.52,14.51,14.52,2900.0
2013-06-20 12:45:00,14.51,14.51,14.5,14.5,9100.0,14.51,14.51,14.5,14.5,9100.0
2013-06-20 12:50:00,14.51,14.51,14.5,14.5,8400.0,14.51,14.51,14.5,14.5,8400.0
2013-06-20 12:55:00,14.5,14.51,14.5,14.5,4700.0,14.5,14.51,14.5,14.5,4700.0
2013-06-20 13:00:00,14.5,14.51,14.5,14.5,5300.0,14.5,14.51,14.5,14.5,5300.0
2013-06-20 13:05:00,14.5,14.51,14.5,14.5,14400.0,14.5,14.51,14.5,14.5,14400.0
2013-06-20 13:10:00,14.5,14.51,14.5,14.51,4500.0,14.5,14.51,14.5,14.51,4500.0
2013-06-20 13:15:00,14.5,14.51,14.46,14.46,20500.0,14.5,14.51,14.46,14.46,20500.0
2013-06-20 13:20:00,14.46,14.47,14.45,14.46,13000.0,14.46,14.47,14.45,14.46,13000.0
2013-06-20 13:25:00,14.46,14.47,14.45,14.46,22300.0,14.46,14.47,14.45,14.46,22300.0
2013-06-20 13:30:00,14.47,14.49,14.46,14.47,25900.0,14.47,14.49,14.46,14.47,25900.0
2013-06-20 13:35:00,14.47,14.48,14.45,14.45,21500.0,14.47,14.48,14.45,14.45,21500.0
2013-06-20 13:40:00,14.46,14.46,14.45,14.46,9100.0,14.46,14.46,14.45,14.46,9100.0
2013-06-20 13:45:00,14.46,14.48,14.45,14.46,89500.0,14.46,14.48,14.45,14.46,89500.0
2013-06-20 13:50:00,14.46,14.47,14.46,14.47,8800.0,14.46,14.47,14.46,14.47,8800.0
2013-06-20 13:55:00,14.47,14.48,14.45,14.48,18000.0,14.47,14.48,14.45,14.48,18000.0
2013-06-20 14:00:00,14.47,14.48,14.45,14.47,57000.0,14.47,14.48,14.45,14.47,57000.0
2013-06-20 14:05:00,14.47,14.47,14.44,14.45,47800.0,14.47,14.47,14.44,14.45,47800.0
2013-06-20 14:10:00,14.45,14.46,14.44,14.45,28900.0,14.45,14.46,14.44,14.45,28900.0
2013-06-20 14:15:00,14.45,14.46,14.44,14.45,20400.0,14.45,14.46,14.44,14.45,20400.0
2013-06-20 14:20:00,14.46,14.46,14.42,14.45,31500.0,14.46,14.46,14.42,14.45,31500.0
2013-06-20 14:25:00,14.46,14.46,14.41,14.41,28500.0,14.46,14.46,14.41,14.41,28500.0
2013-06-20 14:30:00,14.42,14.42,14.4,14.42,35400.0,14.42,14.42,14.4,14.42,35400.0
2013-06-20 14:35:00,14.42,14.43,14.41,14.43,12200.0,14.42,14.43,14.41,14.43,12200.0
2013-06-20 14:40:00,14.43,14.44,14.43,14.44,9800.0,14.43,14.44,14.43,14.44,9800.0
2013-06-20 14:45:00,14.44,14.44,14.43,14.44,3800.0,14.44,14.44,14.43,14.44,3800.0
2013-06-20 14:50:00,14.43,14.43,14.4,14.42,24800.0,14.43,14.43,14.4,14.42,24800.0
2013-06-20 14:55:00,14.41,14.42,14.39,14.4,19500.0,14.41,14.42,14.39,14.4,19500.0
2013-06-20 15:00:00,14.41,14.42,14.38,14.4,22300.0,14.41,14.42,14.38,14.4,22300.0
2013-06-20 15:05:00,14.4,14.41,14.4,14.41,11200.0,14.4,14.41,14.4,14.41,11200.0
2013-06-20 15:10:00,14.4,14.41,14.4,14.41,8000.0,14.4,14.41,14.4,14.41,8000.0
2013-06-20 15:15:00,14.4,14.41,14.39,14.39,10800.0,14.4,14.41,14.39,14.39,10800.0
2013-06-20 15:20:00,14.39,14.39,14.38,14.39,9300.0,14.39,14.39,14.38,14.39,9300.0
2013-06-20 15:25:00,14.38,14.41,14.38,14.41,22000.0,14.38,14.41,14.38,14.41,22000.0
2013-06-20 15:30:00,14.41,14.41,14.37,14.38,54700.0,14.41,14.41,14.37,14.38,54700.0
2013-06-20 15:35:00,14.37,14.38,14.35,14.38,120700.0,14.37,14.38,14.35,14.38,120700.0
2013-06-20 15:40:00,14.37,14.38,14.36,14.38,20000.0,14.37,14.38,14.36,14.38,20000.0
2013-06-20 15:45:00,14.38,14.38,14.37,14.38,30200.0,14.38,14.38,14.37,14.38,30200.0
2013-06-20 15:50:00,14.38,14.41,14.37,14.41,50100.0,14.38,14.41,14.37,14.41,50100.0
2013-06-20 15:55:00,14.4,14.43,14.39,14.4,100100.0,14.4,14.43,14.39,14.4,100100.0
2013-06-21 09:30:00,14.44,14.44,14.31,14.32,473400.0,14.44,14.44,14.31,14.32,473400.0
2013-06-21 09:35:00,14.32,14.32,14.26,14.27,43800.0,14.32,14.32,14.26,14.27,43800.0
2013-06-21 09:40:00,14.28,14.29,14.26,14.29,20200.0,14.28,14.29,14.26,14.29,20200.0
2013-06-21 09:45:00,14.29,14.32,14.26,14.28,30400.0,14.29,14.32,14.26,14.28,30400.0
2013-06-21 09:50:00,14.27,14.27,14.2,14.2,69100.0,14.27,14.27,14.2,14.2,69100.0
2013-06-21 09:55:00,14.21,14.24,14.2,14.21,20500.0,14.21,14.24,14.2,14.21,20500.0
2013-06-21 10:00:00,14.2,14.27,14.19,14.26,24600.0,14.2,14.27,14.19,14.26,24600.0
2013-06-21 10:05:00,14.25,14.26,14.23,14.26,25800.0,14.25,14.26,14.23,14.26,25800.0
2013-06-21 10:10:00,14.25,14.27,14.24,14.27,21800.0,14.25,14.27,14.24,14.27,21800.0
2013-06-21 10:15:00,14.27,14.27,14.25,14.26,13700.0,14.27,14.27,14.25,14.26,13700.0
2013-06-21 10:20:00,14.25,14.28,14.25,14.26,16200.0,14.25,14.28,14.25,14.26,16200.0
2013-06-21 10:25:00,14.26,14.26,14.25,14.25,8200.0,14.26,14.26,14.25,14.25,8200.0
2013-06-21 10:30:00,14.25,14.25,14.21,14.21,35200.0,14.25,14.25,14.21,14.21,35200.0
2013-06-21 10:35:00,14.21,14.22,14.18,14.19,24400.0,14.21,14.22,14.18,14.19,24400.0
2013-06-21 10:40:00,14.19,14.2,14.17,14.2,16900.0,14.19,14.2,14.17,14.2,16900.0
2013-06-21 10:45:00,14.2,14.22,14.2,14.22,35500.0,14.2,14.22,14.2,14.22,35500.0
2013-06-21 10:50:00,14.23,14.23,14.18,14.21,35300.0,14.23,14.23,14.18,14.21,35300.0
2013-06-21 10:55:00,14.21,14.22,14.2,14.21,16900.0,14.21,14.22,14.2,14.21,16900.0
2013-06-21 11:00:00,14.21,14.21,14.18,14.18,69900.0,14.21,14.21,14.18,14.18,69900.0
2013-06-21 11:05:00,14.18,14.2,14.16,14.18,54900.0,14.18,14.2,14.16,14.18,54900.0
2013-06-21 11:10:00,14.18,14.18,14.15,14.15,18600.0,14.18,14.18,14.15,14.15,18600.0
2013-06-21 11:15:00,14.16,14.2,14.16,14.19,24500.0,14.16,14.2,14.16,14.19,24500.0
2013-06-21 11:20:00,14.19,14.2,14.16,14.19,38400.0,14.19,14.2,14.16,14.19,38400.0
2013-06-21 11:25:00,14.18,14.18,14.16,14.17,41500.0,14.18,14.18,14.16,14.17,41500.0
2013-06-21 11:30:00,14.16,14.17,14.13,14.13,22100.0,14.16,14.17,14.13,14.13,22100.0
2013-06-21 11:35:00,14.14,14.15,14.12,14.12,26400.0,14.14,14.15,14.12,14.12,26400.0
2013-06-21 11:40:00,14.13,14.15,14.12,14.13,17500.0,14.13,14.15,14.12,14.13,17500.0
2013-06-21 11:45:00,14.12,14.15,14.12,14.14,18600.0,14.12,14.15,14.12,14.14,18600.0
2013-06-21 11:50:00,14.15,14.15,14.12,14.13,10600.0,14.15,14.15,14.12,14.13,10600.0
2013-06-21 11:55:00,14.13,14.15,14.13,14.15,35200.0,14.13,14.15,14.13,14.15,35200.0
2013-06-21 12:00:00,14.15,14.18,14.15,14.18,26000.0,14.15,14.18,14.15,14.18,26000.0
2013-06-21 12:05:00,14.18,14.19,14.16,14.16,25200.0,14.18,14.19,14.16,14.16,25200.0
2013-06-21 12:10:00,14.16,14.18,14.16,14.16,15500.0,14.16,14.18,14.16,14.16,15500.0
2013-06-21 12:15:00,14.16,14.17,14.15,14.16,7500.0,14.16,14.17,14.15,14.16,7500.0
2013-06-21 12:20:00,14.16,14.16,14.13,14.14,35700.0,14.16,14.16,14.13,14.14,35700.0
2013-06-21 12:25:00,14.15,14.15,14.14,14.14,2800.0,14.15,14.15,14.14,14.14,2800.0
2013-06-21 12:30:00,14.15,14.15,14.13,14.14,14300.0,14.15,14.15,14.13,14.14,14300.0
2013-06-21 12:35:00,14.13,14.15,14.13,14.13,55900.0,14.13,14.15,14.13,14.13,55900.0
2013-06-21 12:40:00,14.13,14.16,14.13,14.16,31800.0,14.13,14.16,14.13,14.16,31800.0
2013-06-21 12:45:00,14.16,14.18,14.16,14.17,46500.0,14.16,14.18,14.16,14.17,46500.0
2013-06-21 12:50:00,14.17,14.17,14.16,14.17,15600.0,14.17,14.17,14.16,14.17,15600.0
2013-06-21 12:55:00,14.16,14.2,14.16,14.19,27300.0,14.16,14.2,14.16,14.19,27300.0
2013-06-21 13:00:00,14.2,14.2,14.17,14.18,22600.0,14.2,14.2,14.17,14.18,22600.0
2013-06-21 13:05:00,14.18,14.2,14.17,14.2,20400.0,14.18,14.2,14.17,14.2,20400.0
2013-06-21 13:10:00,14.21,14.21,14.2,14.21,7300.0,14.21,14.21,14.2,14.21,7300.0
2013-06-21 13:15:00,14.21,14.23,14.21,14.21,17000.0,14.21,14.23,14.21,14.21,17000.0
2013-06-21 13:20:00,14.21,14.21,14.19,14.19,17200.0,14.21,14.21,14.19,14.19,17200.0
2013-06-21 13:25:00,14.19,14.19,14.17,14.18,28600.0,14.19,14.19,14.17,14.18,28600.0
2013-06-21 13:30:00,14.18,14.2,14.17,14.2,17500.0,14.18,14.2,14.17,14.2,17500.0
2013-06-21 13:35:00,14.19,14.2,14.18,14.19,14300.0,14.19,14.2,14.18,14.19,14300.0
2013-06-21 13:40:00,14.19,14.2,14.18,14.18,12100.0,14.19,14.2,14.18,14.18,12100.0
2013-06-21 13:45:00,14.18,14.18,14.16,14.17,19000.0,14.18,14.18,14.16,14.17,19000.0
2013-06-21 13:50:00,14.16,14.19,14.16,14.17,50000.0,14.16,14.19,14.16,14.17,50000.0
2013-06-21 13:55:00,14.17,14.17,14.15,14.17,23300.0,14.17,14.17,14.15,14.17,23300.0
2013-06-21 14:00:00,14.17,14.19,14.16,14.17,32200.0,14.17,14.19,14.16,14.17,32200.0
2013-06-21 14:05:00,14.16,14.17,14.15,14.16,41900.0,14.16,14.17,14.15,14.16,41900.0
2013-06-21 14:10:00,14.16,14.18,14.16,14.18,14800.0,14.16,14.18,14.16,14.18,14800.0
2013-06-21 14:15:00,14.18,14.18,14.17,14.18,14600.0,14.18,14.18,14.17,14.18,14600.0
2013-06-21 14:20:00,14.18,14.19,14.17,14.18,13400.0,14.18,14.19,14.17,14.18,13400.0
2013-06-21 14:25:00,14.18,14.19,14.17,14.19,22900.0,14.18,14.19,14.17,14.19,22900.0
2013-06-21 14:30:00,14.19,14.19,14.17,14.19,15500.0,14.19,14.19,14.17,14.19,15500.0
2013-06-21 14:35:00,14.18,14.2,14.17,14.18,21400.0,14.18,14.2,14.17,14.18,21400.0
2013-06-21 14:40:00,14.18,14.19,14.16,14.17,18700.0,14.18,14.19,14.16,14.17,18700.0
2013-06-21 14:45:00,14.18,14.19,14.17,14.18,23500.0,14.18,14.19,14.17,14.18,23500.0
2013-06-21 14:50:00,14.19,14.2,14.19,14.2,20000.0,14.19,14.2,14.19,14.2,20000.0
2013-06-21 14:55:00,14.19,14.21,14.18,14.21,42000.0,14.19,14.21,14.18,14.21,42000.0
2013-06-21 15:00:00,14.21,14.24,14.2,14.23,35100.0,14.21,14.24,14.2,14.23,35100.0
2013-06-21 15:05:00,14.24,14.28,14.24,14.26,41400.0,14.24,14.28,14.24,14.26,41400.0
2013-06-21 15:10:00,14.26,14.28,14.26,14.27,29400.0,14.26,14.28,14.26,14.27,29400.0
2013-06-21 15:15:00,14.27,14.27,14.26,14.27,19100.0,14.27,14.27,14.26,14.27,19100.0
2013-06-21 15:20:00,14.27,14.3,14.26,14.3,67400.0,14.27,14.3,14.26,14.3,67400.0
2013-06-21 15:25:00,14.3,14.31,14.29,14.3,11200.0,14.3,14.31,14.29,14.3,11200.0
2013-06-21 15:30:00,14.31,14.32,14.29,14.29,38600.0,14.31,14.32,14.29,14.29,38600.0
2013-06-21 15:35:00,14.29,14.3,14.29,14.29,12600.0,14.29,14.3,14.29,14.29,12600.0
2013-06-21 15:40:00,14.29,14.3,14.28,14.29,56500.0,14.29,14.3,14.28,14.29,56500.0
2013-06-21 15:45:00,14.29,14.31,14.27,14.3,141100.0,14.29,14.31,14.27,14.3,141100.0
2013-06-21 15:50:00,14.31,14.38,14.31,14.34,347800.0,14.31,14.38,14.31,14.34,347800.0
2013-06-21 15:55:00,14.35,14.37,14.34,14.36,302400.0,14.35,14.37,14.34,14.36,302400.0
2013-06-24 09:30:00,14.27,14.29,14.19,14.19,19600.0,14.27,14.29,14.19,14.19,19600.0
2013-06-24 09:35:00,14.16,14.18,14.14,14.14,17000.0,14.16,14.18,14.14,14.14,17000.0
2013-06-24 09:40:00,14.13,14.16,14.12,14.13,9200.0,14.13,14.16,14.12,14.13,9200.0
2013-06-24 09:45:00,14.13,14.2,14.13,14.19,15200.0,14.13,14.2,14.13,14.19,15200.0
2013-06-24 09:50:00,14.19,14.19,14.11,14.12,17000.0,14.19,14.19,14.11,14.12,17000.0
2013-06-24 09:55:00,14.12,14.15,14.11,14.15,13100.0,14.12,14.15,14.11,14.15,13100.0
2013-06-24 10:00:00,14.15,14.15,14.09,14.13,34600.0,14.15,14.15,14.09,14.13,34600.0
2013-06-24 10:05:00,14.15,14.19,14.14,14.16,17300.0,14.15,14.19,14.14,14.16,17300.0
2013-06-24 10:10:00,14.17,14.22,14.17,14.21,21500.0,14.17,14.22,14.17,14.21,21500.0
2013-06-24 10:15:00,14.21,14.24,14.21,14.24,26000.0,14.21,14.24,14.21,14.24,26000.0
2013-06-24 10:20:00,14.24,14.24,14.21,14.24,28400.0,14.24,14.24,14.21,14.24,28400.0
2013-06-24 10:25:00,14.24,14.26,14.22,14.25,17800.0,14.24,14.26,14.22,14.25,17800.0
2013-06-24 10:30:00,14.25,14.27,14.23,14.24,62100.0,14.25,14.27,14.23,14.24,62100.0
2013-06-24 10:35:00,14.24,14.28,14.24,14.27,20900.0,14.24,14.28,14.24,14.27,20900.0
2013-06-24 10:40:00,14.27,14.27,14.24,14.24,10000.0,14.27,14.27,14.24,14.24,10000.0
2013-06-24 10:45:00,14.24,14.25,14.22,14.23,36500.0,14.24,14.25,14.22,14.23,36500.0
2013-06-24 10:50:00,14.24,14.24,14.21,14.23,36300.0,14.24,14.24,14.21,14.23,36300.0
2013-06-24 10:55:00,14.23,14.24,14.2,14.2,21500.0,14.23,14.24,14.2,14.2,21500.0
2013-06-24 11:00:00,14.2,14.21,14.2,14.2,24900.0,14.2,14.21,14.2,14.2,24900.0
2013-06-24 11:05:00,14.2,14.22,14.18,14.2,36300.0,14.2,14.22,14.18,14.2,36300.0
2013-06-24 11:10:00,14.2,14.2,14.17,14.17,43100.0,14.2,14.2,14.17,14.17,43100.0
2013-06-24 11:15:00,14.17,14.17,14.15,14.16,18900.0,14.17,14.17,14.15,14.16,18900.0
2013-06-24 11:20:00,14.16,14.16,14.13,14.14,19600.0,14.16,14.16,14.13,14.14,19600.0
2013-06-24 11:25:00,14.14,14.14,14.11,14.12,14100.0,14.14,14.14,14.11,14.12,14100.0
2013-06-24 11:30:00,14.12,14.15,14.12,14.14,15700.0,14.12,14.15,14.12,14.14,15700.0
2013-06-24 11:35:00,14.14,14.15,14.12,14.14,14600.0,14.14,14.15,14.12,14.14,14600.0
2013-06-24 11:40:00,14.14,14.15,14.11,14.12,19400.0,14.14,14.15,14.11,14.12,19400.0
2013-06-24 11:45:00,14.13,14.15,14.13,14.15,18300.0,14.13,14.15,14.13,14.15,18300.0
2013-06-24 11:50:00,14.14,14.17,14.14,14.16,12800.0,14.14,14.17,14.14,14.16,12800.0
2013-06-24 11:55:00,14.16,14.18,14.14,14.16,32500.0,14.16,14.18,14.14,14.16,32500.0
2013-06-24 12:00:00,14.15,14.2,14.15,14.16,65100.0,14.15,14.2,14.15,14.16,65100.0
2013-06-24 12:05:00,14.16,14.16,14.15,14.16,8500.0,14.16,14.16,14.15,14.16,8500.0
2013-06-24 12:10:00,14.15,14.16,14.14,14.15,9300.0,14.15,14.16,14.14,14.15,9300.0
2013-06-24 12:15:00,14.15,14.15,14.15,14.15,14600.0,14.15,14.15,14.15,14.15,14600.0
2013-06-24 12:20:00,14.15,14.17,14.14,14.15,21400.0,14.15,14.17,14.14,14.15,21400.0
2013-06-24 12:25:00,14.15,14.18,14.15,14.17,25500.0,14.15,14.18,14.15,14.17,25500.0
2013-06-24 12:30:00,14.17,14.2,14.17,14.19,29000.0,14.17,14.2,14.17,14.19,29000.0
2013-06-24 12:35:00,14.19,14.2,14.16,14.17,72100.0,14.19,14.2,14.16,14.17,72100.0
2013-06-24 12:40:00,14.17,14.2,14.17,14.2,6300.0,14.17,14.2,14.17,14.2,6300.0
2013-06-24 12:45:00,14.2,14.21,14.2,14.2,16800.0,14.2,14.21,14.2,14.2,16800.0
2013-06-24 12:50:00,14.2,14.2,14.18,14.2,13400.0,14.2,14.2,14.18,14.2,13400.0
2013-06-24 12:55:00,14.2,14.21,14.19,14.2,9400.0,14.2,14.21,14.19,14.2,9400.0
2013-06-24 13:00:00,14.2,14.2,14.19,14.19,15200.0,14.2,14.2,14.19,14.19,15200.0
2013-06-24 13:05:00,14.19,14.2,14.16,14.17,21500.0,14.19,14.2,14.16,14.17,21500.0
2013-06-24 13:10:00,14.17,14.19,14.17,14.18,16900.0,14.17,14.19,14.17,14.18,16900.0
2013-06-24 13:15:00,14.18,14.2,14.17,14.2,36000.0,14.18,14.2,14.17,14.2,36000.0
2013-06-24 13:20:00,14.2,14.2,14.18,14.2,6400.0,14.2,14.2,14.18,14.2,6400.0
2013-06-24 13:25:00,14.2,14.2,14.16,14.17,14400.0,14.2,14.2,14.16,14.17,14400.0
2013-06-24 13:30:00,14.18,14.19,14.17,14.17,12500.0,14.18,14.19,14.17,14.17,12500.0
2013-06-24 13:35:00,14.16,14.17,14.15,14.17,14800.0,14.16,14.17,14.15,14.17,14800.0
2013-06-24 13:40:00,14.17,14.19,14.17,14.19,12300.0,14.17,14.19,14.17,14.19,12300.0
2013-06-24 13:45:00,14.19,14.2,14.18,14.19,30700.0,14.19,14.2,14.18,14.19,30700.0
2013-06-24 13:50:00,14.19,14.2,14.18,14.2,16600.0,14.19,14.2,14.18,14.2,16600.0
2013-06-24 13:55:00,14.2,14.23,14.19,14.23,10700.0,14.2,14.23,14.19,14.23,10700.0
2013-06-24 14:00:00,14.23,14.25,14.2,14.24,31900.0,14.23,14.25,14.2,14.24,31900.0
2013-06-24 14:05:00,14.24,14.29,14.24,14.29,42000.0,14.24,14.29,14.24,14.29,42000.0
2013-06-24 14:10:00,14.28,14.29,14.24,14.24,26800.0,14.28,14.29,14.24,14.24,26800.0
2013-06-24 14:15:00,14.25,14.27,14.25,14.26,10500.0,14.25,14.27,14.25,14.26,10500.0
2013-06-24 14:20:00,14.27,14.29,14.26,14.26,31400.0,14.27,14.29,14.26,14.26,31400.0
2013-06-24 14:25:00,14.26,14.29,14.26,14.28,23700.0,14.26,14.29,14.26,14.28,23700.0
2013-06-24 14:30:00,14.28,14.29,14.27,14.29,20400.0,14.28,14.29,14.27,14.29,20400.0
2013-06-24 14:35:00,14.29,14.31,14.28,14.31,15800.0,14.29,14.31,14.28,14.31,15800.0
2013-06-24 14:40:00,14.32,14.33,14.3,14.33,26000.0,14.32,14.33,14.3,14.33,26000.0
2013-06-24 14:45:00,14.33,14.35,14.32,14.34,39400.0,14.33,14.35,14.32,14.34,39400.0
2013-06-24 14:50:00,14.34,14.35,14.31,14.32,15400.0,14.34,14.35,14.31,14.32,15400.0
2013-06-24 14:55:00,14.32,14.33,14.3,14.33,18500.0,14.32,14.33,14.3,14.33,18500.0
2013-06-24 15:00:00,14.33,14.33,14.31,14.32,11200.0,14.33,14.33,14.31,14.32,11200.0
2013-06-24 15:05:00,14.33,14.34,14.31,14.31,20000.0,14.33,14.34,14.31,14.31,20000.0
2013-06-24 15:10:00,14.31,14.33,14.3,14.3,19600.0,14.31,14.33,14.3,14.3,19600.0
2013-06-24 15:15:00,14.3,14.3,14.27,14.28,30300.0,14.3,14.3,14.27,14.28,30300.0
2013-06-24 15:20:00,14.28,14.31,14.28,14.29,20400.0,14.28,14.31,14.28,14.29,20400.0
2013-06-24 15:25:00,14.29,14.29,14.27,14.27,15000.0,14.29,14.29,14.27,14.27,15000.0
2013-06-24 15:30:00,14.28,14.3,14.27,14.27,36400.0,14.28,14.3,14.27,14.27,36400.0
2013-06-24 15:35:00,14.27,14.31,14.27,14.31,15700.0,14.27,14.31,14.27,14.31,15700.0
2013-06-24 15:40:00,14.31,14.31,14.28,14.29,13500.0,14.31,14.31,14.28,14.29,13500.0
2013-06-24 15:45:00,14.28,14.28,14.24,14.25,32300.0,14.28,14.28,14.24,14.25,32300.0
2013-06-24 15:50:00,14.25,14.27,14.25,14.27,19700.0,14.25,14.27,14.25,14.27,19700.0
2013-06-24 15:55:00,14.26,14.27,14.22,14.22,47300.0,14.26,14.27,14.22,14.22,47300.0
2013-06-25 09:30:00,14.29,14.34,14.26,14.29,52300.0,14.29,14.34,14.26,14.29,52300.0
2013-06-25 09:35:00,14.28,14.31,14.28,14.31,14800.0,14.28,14.31,14.28,14.31,14800.0
2013-06-25 09:40:00,14.31,14.34,14.31,14.33,6400.0,14.31,14.34,14.31,14.33,6400.0
2013-06-25 09:45:00,14.32,14.32,14.27,14.27,10700.0,14.32,14.32,14.27,14.27,10700.0
2013-06-25 09:50:00,14.27,14.27,14.18,14.19,21500.0,14.27,14.27,14.18,14.19,21500.0
2013-06-25 09:55:00,14.18,14.21,14.17,14.19,41900.0,14.18,14.21,14.17,14.19,41900.0
2013-06-25 10:00:00,14.18,14.2,14.17,14.2,67400.0,14.18,14.2,14.17,14.2,67400.0
2013-06-25 10:05:00,14.19,14.19,14.11,14.17,76900.0,14.19,14.19,14.11,14.17,76900.0
2013-06-25 10:10:00,14.17,14.18,14.14,14.17,29300.0,14.17,14.18,14.14,14.17,29300.0
2013-06-25 10:15:00,14.17,14.18,14.1,14.11,44500.0,14.17,14.18,14.1,14.11,44500.0
2013-06-25 10:20:00,14.11,14.12,14.09,14.12,59700.0,14.11,14.12,14.09,14.12,59700.0
2013-06-25 10:25:00,14.12,14.14,14.1,14.14,16600.0,14.12,14.14,14.1,14.14,16600.0
2013-06-25 10:30:00,14.13,14.13,14.1,14.11,22500.0,14.13,14.13,14.1,14.11,22500.0
2013-06-25 10:35:00,14.11,14.13,14.1,14.13,16400.0,14.11,14.13,14.1,14.13,16400.0
2013-06-25 10:40:00,14.13,14.14,14.12,14.13,12600.0,14.13,14.14,14.12,14.13,12600.0
2013-06-25 10:45:00,14.13,14.15,14.13,14.14,28200.0,14.13,14.15,14.13,14.14,28200.0
2013-06-25 10:50:00,14.13,14.15,14.13,14.15,16800.0,14.13,14.15,14.13,14.15,16800.0
2013-06-25 10:55:00,14.15,14.16,14.13,14.14,10600.0,14.15,14.16,14.13,14.14,10600.0
2013-06-25 11:00:00,14.14,14.17,14.13,14.17,39300.0,14.14,14.17,14.13,14.17,39300.0
2013-06-25 11:05:00,14.17,14.17,14.16,14.16,3600.0,14.17,14.17,14.16,14.16,3600.0
2013-06-25 11:10:00,14.16,14.17,14.14,14.15,7200.0,14.16,14.17,14.14,14.15,7200.0
2013-06-25 11:15:00,14.15,14.15,14.14,14.14,3700.0,14.15,14.15,14.14,14.14,3700.0
2013-06-25 11:20:00,14.14,14.15,14.13,14.13,8300.0,14.14,14.15,14.13,14.13,8300.0
2013-06-25 11:25:00,14.13,14.14,14.12,14.13,62600.0,14.13,14.14,14.12,14.13,62600.0
2013-06-25 11:30:00,14.13,14.14,14.11,14.12,54800.0,14.13,14.14,14.11,14.12,54800.0
2013-06-25 11:35:00,14.12,14.13,14.11,14.11,24900.0,14.12,14.13,14.11,14.11,24900.0
2013-06-25 11:40:00,14.11,14.13,14.1,14.12,198300.0,14.11,14.13,14.1,14.12,198300.0
2013-06-25 11:45:00,14.11,14.11,14.08,14.1,65100.0,14.11,14.11,14.08,14.1,65100.0
2013-06-25 11:50:00,14.1,14.1,14.09,14.1,10800.0,14.1,14.1,14.09,14.1,10800.0
2013-06-25 11:55:00,14.09,14.1,14.09,14.1,13200.0,14.09,14.1,14.09,14.1,13200.0
2013-06-25 12:00:00,14.09,14.11,14.09,14.11,40300.0,14.09,14.11,14.09,14.11,40300.0
2013-06-25 12:05:00,14.1,14.12,14.09,14.12,87600.0,14.1,14.12,14.09,14.12,87600.0
2013-06-25 12:10:00,14.12,14.12,14.1,14.11,8500.0,14.12,14.12,14.1,14.11,8500.0
2013-06-25 12:15:00,14.1,14.12,14.1,14.12,75000.0,14.1,14.12,14.1,14.12,75000.0
2013-06-25 12:20:00,14.12,14.13,14.11,14.12,12800.0,14.12,14.13,14.11,14.12,12800.0
2013-06-25 12:25:00,14.13,14.14,14.13,14.14,5000.0,14.13,14.14,14.13,14.14,5000.0
2013-06-25 12:30:00,14.14,14.17,14.13,14.17,13800.0,14.14,14.17,14.13,14.17,13800.0
2013-06-25 12:35:00,14.17,14.17,14.15,14.15,6100.0,14.17,14.17,14.15,14.15,6100.0
2013-06-25 12:40:00,14.15,14.16,14.15,14.16,5500.0,14.15,14.16,14.15,14.16,5500.0
2013-06-25 12:45:00,14.16,14.16,14.14,14.15,47600.0,14.16,14.16,14.14,14.15,47600.0
2013-06-25 12:50:00,14.16,14.18,14.14,14.17,173400.0,14.16,14.18,14.14,14.17,173400.0
2013-06-25 12:55:00,14.17,14.21,14.17,14.21,40500.0,14.17,14.21,14.17,14.21,40500.0
2013-06-25 13:00:00,14.21,14.25,14.21,14.22,99800.0,14.21,14.25,14.21,14.22,99800.0
2013-06-25 13:05:00,14.23,14.24,14.22,14.23,14300.0,14.23,14.24,14.22,14.23,14300.0
2013-06-25 13:10:00,14.22,14.24,14.21,14.24,5100.0,14.22,14.24,14.21,14.24,5100.0
2013-06-25 13:15:00,14.24,14.24,14.2,14.21,22900.0,14.24,14.24,14.2,14.21,22900.0
2013-06-25 13:20:00,14.2,14.21,14.19,14.19,11000.0,14.2,14.21,14.19,14.19,11000.0
2013-06-25 13:25:00,14.2,14.21,14.19,14.21,10400.0,14.2,14.21,14.19,14.21,10400.0
2013-06-25 13:30:00,14.21,14.21,14.19,14.2,14600.0,14.21,14.21,14.19,14.2,14600.0
2013-06-25 13:35:00,14.2,14.21,14.2,14.2,8500.0,14.2,14.21,14.2,14.2,8500.0
2013-06-25 13:40:00,14.2,14.21,14.19,14.21,34500.0,14.2,14.21,14.19,14.21,34500.0
2013-06-25 13:45:00,14.2,14.22,14.2,14.22,10600.0,14.2,14.22,14.2,14.22,10600.0
2013-06-25 13:50:00,14.21,14.22,14.2,14.21,13800.0,14.21,14.22,14.2,14.21,13800.0
2013-06-25 13:55:00,14.21,14.21,14.19,14.2,3500.0,14.21,14.21,14.19,14.2,3500.0
2013-06-25 14:00:00,14.19,14.21,14.19,14.2,11100.0,14.19,14.21,14.19,14.2,11100.0
2013-06-25 14:05:00,14.19,14.21,14.19,14.19,8500.0,14.19,14.21,14.19,14.19,8500.0
2013-06-25 14:10:00,14.2,14.21,14.19,14.2,41300.0,14.2,14.21,14.19,14.2,41300.0
2013-06-25 14:15:00,14.21,14.22,14.2,14.21,5300.0,14.21,14.22,14.2,14.21,5300.0
2013-06-25 14:20:00,14.21,14.22,14.2,14.2,5700.0,14.21,14.22,14.2,14.2,5700.0
2013-06-25 14:25:00,14.21,14.22,14.2,14.22,5100.0,14.21,14.22,14.2,14.22,5100.0
2013-06-25 14:30:00,14.22,14.23,14.2,14.21,8900.0,14.22,14.23,14.2,14.21,8900.0
2013-06-25 14:35:00,14.22,14.23,14.21,14.21,5100.0,14.22,14.23,14.21,14.21,5100.0
2013-06-25 14:40:00,14.21,14.22,14.21,14.21,12600.0,14.21,14.22,14.21,14.21,12600.0
2013-06-25 14:45:00,14.21,14.21,14.2,14.21,90300.0,14.21,14.21,14.2,14.21,90300.0
2013-06-25 14:50:00,14.21,14.22,14.21,14.21,2700.0,14.21,14.22,14.21,14.21,2700.0
2013-06-25 14:55:00,14.21,14.24,14.21,14.23,26800.0,14.21,14.24,14.21,14.23,26800.0
2013-06-25 15:00:00,14.22,14.26,14.22,14.24,65200.0,14.22,14.26,14.22,14.24,65200.0
2013-06-25 15:05:00,14.25,14.25,14.21,14.21,24600.0,14.25,14.25,14.21,14.21,24600.0
2013-06-25 15:10:00,14.21,14.22,14.21,14.21,7100.0,14.21,14.22,14.21,14.21,7100.0
2013-06-25 15:15:00,14.21,14.23,14.21,14.23,16700.0,14.21,14.23,14.21,14.23,16700.0
2013-06-25 15:20:00,14.23,14.23,14.22,14.22,8300.0,14.23,14.23,14.22,14.22,8300.0
2013-06-25 15:25:00,14.23,14.24,14.22,14.23,16600.0,14.23,14.24,14.22,14.23,16600.0
2013-06-25 15:30:00,14.24,14.27,14.24,14.27,104200.0,14.24,14.27,14.24,14.27,104200.0
2013-06-25 15:35:00,14.27,14.3,14.27,14.3,99600.0,14.27,14.3,14.27,14.3,99600.0
2013-06-25 15:40:00,14.29,14.29,14.23,14.24,114100.0,14.29,14.29,14.23,14.24,114100.0
2013-06-25 15:45:00,14.24,14.26,14.23,14.23,65900.0,14.24,14.26,14.23,14.23,65900.0
2013-06-25 15:50:00,14.23,14.26,14.22,14.26,91000.0,14.23,14.26,14.22,14.26,91000.0
2013-06-25 15:55:00,14.25,14.28,14.25,14.26,200700.0,14.25,14.28,14.25,14.26,200700.0
2013-06-26 09:30:00,14.36,14.42,14.35,14.37,38700.0,14.36,14.42,14.35,14.37,38700.0
2013-06-26 09:35:00,14.37,14.41,14.37,14.37,10500.0,14.37,14.41,14.37,14.37,10500.0
2013-06-26 09:40:00,14.38,14.39,14.38,14.39,5400.0,14.38,14.39,14.38,14.39,5400.0
2013-06-26 09:45:00,14.38,14.41,14.38,14.41,9300.0,14.38,14.41,14.38,14.41,9300.0
2013-06-26 09:50:00,14.41,14.41,14.37,14.38,12400.0,14.41,14.41,14.37,14.38,12400.0
2013-06-26 09:55:00,14.37,14.39,14.35,14.36,7400.0,14.37,14.39,14.35,14.36,7400.0
2013-06-26 10:00:00,14.36,14.39,14.36,14.37,11200.0,14.36,14.39,14.36,14.37,11200.0
2013-06-26 10:05:00,14.37,14.37,14.35,14.36,6700.0,14.37,14.37,14.35,14.36,6700.0
2013-06-26 10:10:00,14.35,14.37,14.35,14.35,13100.0,14.35,14.37,14.35,14.35,13100.0
2013-06-26 10:15:00,14.36,14.36,14.32,14.34,10600.0,14.36,14.36,14.32,14.34,10600.0
2013-06-26 10:20:00,14.33,14.35,14.3,14.3,11200.0,14.33,14.35,14.3,14.3,11200.0
2013-06-26 10:25:00,14.31,14.34,14.31,14.32,12200.0,14.31,14.34,14.31,14.32,12200.0
2013-06-26 10:30:00,14.32,14.32,14.3,14.31,16900.0,14.32,14.32,14.3,14.31,16900.0
2013-06-26 10:35:00,14.3,14.32,14.28,14.31,31800.0,14.3,14.32,14.28,14.31,31800.0
2013-06-26 10:40:00,14.32,14.35,14.32,14.35,3400.0,14.32,14.35,14.32,14.35,3400.0
2013-06-26 10:45:00,14.35,14.37,14.35,14.36,8500.0,14.35,14.37,14.35,14.36,8500.0
2013-06-26 10:50:00,14.37,14.37,14.35,14.36,6100.0,14.37,14.37,14.35,14.36,6100.0
2013-06-26 10:55:00,14.35,14.35,14.32,14.34,4900.0,14.35,14.35,14.32,14.34,4900.0
2013-06-26 11:00:00,14.34,14.34,14.31,14.31,3700.0,14.34,14.34,14.31,14.31,3700.0
2013-06-26 11:05:00,14.31,14.33,14.3,14.33,9700.0,14.31,14.33,14.3,14.33,9700.0
2013-06-26 11:10:00,14.33,14.35,14.33,14.35,8200.0,14.33,14.35,14.33,14.35,8200.0
2013-06-26 11:15:00,14.35,14.38,14.35,14.38,4300.0,14.35,14.38,14.35,14.38,4300.0
2013-06-26 11:20:00,14.38,14.38,14.36,14.36,7400.0,14.38,14.38,14.36,14.36,7400.0
2013-06-26 11:25:00,14.35,14.35,14.34,14.34,3000.0,14.35,14.35,14.34,14.34,3000.0
2013-06-26 11:30:00,14.35,14.37,14.35,14.37,6700.0,14.35,14.37,14.35,14.37,6700.0
2013-06-26 11:35:00,14.36,14.38,14.34,14.35,22000.0,14.36,14.38,14.34,14.35,22000.0
2013-06-26 11:40:00,14.35,14.35,14.34,14.35,166200.0,14.35,14.35,14.34,14.35,166200.0
2013-06-26 11:45:00,14.35,14.38,14.35,14.37,8200.0,14.35,14.38,14.35,14.37,8200.0
2013-06-26 11:50:00,14.38,14.4,14.38,14.4,108700.0,14.38,14.4,14.38,14.4,108700.0
2013-06-26 11:55:00,14.4,14.4,14.39,14.4,16800.0,14.4,14.4,14.39,14.4,16800.0
2013-06-26 12:00:00,14.4,14.44,14.4,14.43,17900.0,14.4,14.44,14.4,14.43,17900.0
2013-06-26 12:05:00,14.43,14.44,14.42,14.42,4900.0,14.43,14.44,14.42,14.42,4900.0
2013-06-26 12:10:00,14.41,14.45,14.41,14.45,37100.0,14.41,14.45,14.41,14.45,37100.0
2013-06-26 12:15:00,14.46,14.46,14.46,14.46,1600.0,14.46,14.46,14.46,14.46,1600.0
2013-06-26 12:20:00,14.46,14.46,14.45,14.46,2100.0,14.46,14.46,14.45,14.46,2100.0
2013-06-26 12:25:00,14.46,14.46,14.45,14.46,2500.0,14.46,14.46,14.45,14.46,2500.0
2013-06-26 12:30:00,14.46,14.46,14.45,14.46,1700.0,14.46,14.46,14.45,14.46,1700.0
2013-06-26 12:35:00,14.46,14.46,14.45,14.46,4500.0,14.46,14.46,14.45,14.46,4500.0
2013-06-26 12:40:00,14.46,14.46,14.44,14.45,122800.0,14.46,14.46,14.44,14.45,122800.0
2013-06-26 12:45:00,14.45,14.45,14.42,14.43,14600.0,14.45,14.45,14.42,14.43,14600.0
2013-06-26 12:50:00,14.44,14.45,14.43,14.44,10200.0,14.44,14.45,14.43,14.44,10200.0
2013-06-26 12:55:00,14.43,14.44,14.42,14.42,5700.0,14.43,14.44,14.42,14.42,5700.0
2013-06-26 13:00:00,14.42,14.43,14.41,14.41,9400.0,14.42,14.43,14.41,14.41,9400.0
2013-06-26 13:05:00,14.42,14.42,14.41,14.42,8600.0,14.42,14.42,14.41,14.42,8600.0
2013-06-26 13:10:00,14.43,14.45,14.42,14.44,45800.0,14.43,14.45,14.42,14.44,45800.0
2013-06-26 13:15:00,14.45,14.47,14.45,14.46,12700.0,14.45,14.47,14.45,14.46,12700.0
2013-06-26 13:20:00,14.47,14.47,14.46,14.47,22600.0,14.47,14.47,14.46,14.47,22600.0
2013-06-26 13:25:00,14.46,14.49,14.46,14.48,15400.0,14.46,14.49,14.46,14.48,15400.0
2013-06-26 13:30:00,14.49,14.49,14.47,14.48,10700.0,14.49,14.49,14.47,14.48,10700.0
2013-06-26 13:35:00,14.48,14.48,14.47,14.48,9400.0,14.48,14.48,14.47,14.48,9400.0
2013-06-26 13:40:00,14.47,14.47,14.45,14.45,3500.0,14.47,14.47,14.45,14.45,3500.0
2013-06-26 13:45:00,14.46,14.46,14.45,14.46,58200.0,14.46,14.46,14.45,14.46,58200.0
2013-06-26 13:50:00,14.45,14.47,14.45,14.47,12100.0,14.45,14.47,14.45,14.47,12100.0
2013-06-26 13:55:00,14.47,14.47,14.46,14.47,5000.0,14.47,14.47,14.46,14.47,5000.0
2013-06-26 14:00:00,14.46,14.47,14.46,14.47,12900.0,14.46,14.47,14.46,14.47,12900.0
2013-06-26 14:05:00,14.47,14.47,14.46,14.46,32600.0,14.47,14.47,14.46,14.46,32600.0
2013-06-26 14:10:00,14.47,14.47,14.46,14.46,3500.0,14.47,14.47,14.46,14.46,3500.0
2013-06-26 14:15:00,14.47,14.47,14.46,14.46,4400.0,14.47,14.47,14.46,14.46,4400.0
2013-06-26 14:20:00,14.46,14.47,14.46,14.46,1900.0,14.46,14.47,14.46,14.46,1900.0
2013-06-26 14:25:00,14.46,14.47,14.46,14.47,3800.0,14.46,14.47,14.46,14.47,3800.0
2013-06-26 14:30:00,14.47,14.47,14.45,14.45,19500.0,14.47,14.47,14.45,14.45,19500.0
2013-06-26 14:35:00,14.45,14.46,14.45,14.45,26400.0,14.45,14.46,14.45,14.45,26400.0
2013-06-26 14:40:00,14.45,14.46,14.44,14.45,62300.0,14.45,14.46,14.44,14.45,62300.0
2013-06-26 14:45:00,14.45,14.45,14.44,14.44,18000.0,14.45,14.45,14.44,14.44,18000.0
2013-06-26 14:50:00,14.44,14.46,14.44,14.45,35400.0,14.44,14.46,14.44,14.45,35400.0
2013-06-26 14:55:00,14.46,14.46,14.45,14.46,29000.0,14.46,14.46,14.45,14.46,29000.0
2013-06-26 15:00:00,14.45,14.48,14.45,14.46,27400.0,14.45,14.48,14.45,14.46,27400.0
2013-06-26 15:05:00,14.47,14.48,14.46,14.47,23000.0,14.47,14.48,14.46,14.47,23000.0
2013-06-26 15:10:00,14.48,14.48,14.47,14.48,4000.0,14.48,14.48,14.47,14.48,4000.0
2013-06-26 15:15:00,14.48,14.49,14.47,14.49,25800.0,14.48,14.49,14.47,14.49,25800.0
2013-06-26 15:20:00,14.48,14.49,14.48,14.48,23500.0,14.48,14.49,14.48,14.48,23500.0
2013-06-26 15:25:00,14.49,14.5,14.47,14.48,41500.0,14.49,14.5,14.47,14.48,41500.0
2013-06-26 15:30:00,14.49,14.49,14.48,14.49,11000.0,14.49,14.49,14.48,14.49,11000.0
2013-06-26 15:35:00,14.48,14.49,14.48,14.48,15600.0,14.48,14.49,14.48,14.48,15600.0
2013-06-26 15:40:00,14.48,14.49,14.45,14.45,16300.0,14.48,14.49,14.45,14.45,16300.0
2013-06-26 15:45:00,14.45,14.47,14.45,14.46,70900.0,14.45,14.47,14.45,14.46,70900.0
2013-06-26 15:50:00,14.46,14.46,14.42,14.43,86500.0,14.46,14.46,14.42,14.43,86500.0
2013-06-26 15:55:00,14.44,14.44,14.41,14.41,92100.0,14.44,14.44,14.41,14.41,92100.0
2013-06-27 09:30:00,14.48,14.51,14.41,14.51,20100.0,14.48,14.51,14.41,14.51,20100.0
2013-06-27 09:35:00,14.51,14.54,14.49,14.54,6100.0,14.51,14.54,14.49,14.54,6100.0
2013-06-27 09:40:00,14.54,14.54,14.53,14.53,600.0,14.54,14.54,14.53,14.53,600.0
2013-06-27 09:45:00,14.53,14.55,14.53,14.53,9600.0,14.53,14.55,14.53,14.53,9600.0
2013-06-27 09:50:00,14.53,14.53,14.51,14.53,10300.0,14.53,14.53,14.51,14.53,10300.0
2013-06-27 09:55:00,14.53,14.54,14.52,14.54,11800.0,14.53,14.54,14.52,14.54,11800.0
2013-06-27 10:00:00,14.54,14.55,14.5,14.5,9900.0,14.54,14.55,14.5,14.5,9900.0
2013-06-27 10:05:00,14.49,14.54,14.49,14.54,4500.0,14.49,14.54,14.49,14.54,4500.0
2013-06-27 10:10:00,14.53,14.54,14.52,14.54,8400.0,14.53,14.54,14.52,14.54,8400.0
2013-06-27 10:15:00,14.53,14.56,14.53,14.56,5500.0,14.53,14.56,14.53,14.56,5500.0
2013-06-27 10:20:00,14.56,14.58,14.55,14.57,4300.0,14.56,14.58,14.55,14.57,4300.0
2013-06-27 10:25:00,14.57,14.58,14.57,14.58,2700.0,14.57,14.58,14.57,14.58,2700.0
2013-06-27 10:30:00,14.58,14.6,14.58,14.6,4400.0,14.58,14.6,14.58,14.6,4400.0
2013-06-27 10:35:00,14.6,14.6,14.58,14.58,12500.0,14.6,14.6,14.58,14.58,12500.0
2013-06-27 10:40:00,14.58,14.59,14.56,14.57,7200.0,14.58,14.59,14.56,14.57,7200.0
2013-06-27 10:45:00,14.56,14.56,14.55,14.55,3100.0,14.56,14.56,14.55,14.55,3100.0
2013-06-27 10:50:00,14.54,14.57,14.54,14.57,11000.0,14.54,14.57,14.54,14.57,11000.0
2013-06-27 10:55:00,14.57,14.57,14.55,14.56,2400.0,14.57,14.57,14.55,14.56,2400.0
2013-06-27 11:00:00,14.55,14.58,14.55,14.58,7200.0,14.55,14.58,14.55,14.58,7200.0
2013-06-27 11:05:00,14.58,14.58,14.55,14.56,9900.0,14.58,14.58,14.55,14.56,9900.0
2013-06-27 11:10:00,14.56,14.56,14.55,14.56,1600.0,14.56,14.56,14.55,14.56,1600.0
2013-06-27 11:15:00,14.56,14.57,14.56,14.56,3100.0,14.56,14.57,14.56,14.56,3100.0
2013-06-27 11:20:00,14.55,14.55,14.52,14.53,7500.0,14.55,14.55,14.52,14.53,7500.0
2013-06-27 11:25:00,14.53,14.54,14.52,14.54,5100.0,14.53,14.54,14.52,14.54,5100.0
2013-06-27 11:30:00,14.53,14.54,14.53,14.53,6700.0,14.53,14.54,14.53,14.53,6700.0
2013-06-27 11:35:00,14.52,14.53,14.52,14.52,2600.0,14.52,14.53,14.52,14.52,2600.0
2013-06-27 11:40:00,14.51,14.53,14.51,14.53,4300.0,14.51,14.53,14.51,14.53,4300.0
2013-06-27 11:45:00,14.52,14.52,14.52,14.52,700.0,14.52,14.52,14.52,14.52,700.0
2013-06-27 11:50:00,14.52,14.54,14.52,14.53,5800.0,14.52,14.54,14.52,14.53,5800.0
2013-06-27 11:55:00,14.53,14.54,14.53,14.54,1700.0,14.53,14.54,14.53,14.54,1700.0
2013-06-27 12:00:00,14.53,14.53,14.5,14.5,7900.0,14.53,14.53,14.5,14.5,7900.0
2013-06-27 12:05:00,14.51,14.52,14.5,14.51,7100.0,14.51,14.52,14.5,14.51,7100.0
2013-06-27 12:10:00,14.51,14.52,14.5,14.52,5600.0,14.51,14.52,14.5,14.52,5600.0
2013-06-27 12:15:00,14.51,14.53,14.51,14.53,6200.0,14.51,14.53,14.51,14.53,6200.0
2013-06-27 12:20:00,14.54,14.54,14.52,14.52,6000.0,14.54,14.54,14.52,14.52,6000.0
2013-06-27 12:25:00,14.52,14.52,14.5,14.5,24700.0,14.52,14.52,14.5,14.5,24700.0
2013-06-27 12:30:00,14.5,14.53,14.5,14.53,5800.0,14.5,14.53,14.5,14.53,5800.0
2013-06-27 12:35:00,14.53,14.53,14.52,14.53,1300.0,14.53,14.53,14.52,14.53,1300.0
2013-06-27 12:40:00,14.53,14.54,14.52,14.53,5000.0,14.53,14.54,14.52,14.53,5000.0
2013-06-27 12:45:00,14.53,14.53,14.52,14.52,9500.0,14.53,14.53,14.52,14.52,9500.0
2013-06-27 12:50:00,14.53,14.53,14.52,14.53,1400.0,14.53,14.53,14.52,14.53,1400.0
2013-06-27 12:55:00,14.53,14.55,14.52,14.53,15400.0,14.53,14.55,14.52,14.53,15400.0
2013-06-27 13:00:00,14.53,14.56,14.53,14.54,19400.0,14.53,14.56,14.53,14.54,19400.0
2013-06-27 13:05:00,14.54,14.54,14.53,14.53,3200.0,14.54,14.54,14.53,14.53,3200.0
2013-06-27 13:10:00,14.53,14.55,14.53,14.55,5400.0,14.53,14.55,14.53,14.55,5400.0
2013-06-27 13:15:00,14.55,14.57,14.55,14.57,12100.0,14.55,14.57,14.55,14.57,12100.0
2013-06-27 13:20:00,14.56,14.57,14.56,14.57,7700.0,14.56,14.57,14.56,14.57,7700.0
2013-06-27 13:25:00,14.56,14.58,14.56,14.58,7900.0,14.56,14.58,14.56,14.58,7900.0
2013-06-27 13:30:00,14.58,14.59,14.57,14.59,4200.0,14.58,14.59,14.57,14.59,4200.0
2013-06-27 13:35:00,14.59,14.62,14.59,14.61,14200.0,14.59,14.62,14.59,14.61,14200.0
2013-06-27 13:40:00,14.61,14.61,14.6,14.61,3000.0,14.61,14.61,14.6,14.61,3000.0
2013-06-27 13:45:00,14.61,14.61,14.6,14.61,2800.0,14.61,14.61,14.6,14.61,2800.0
2013-06-27 13:50:00,14.61,14.63,14.61,14.62,10100.0,14.61,14.63,14.61,14.62,10100.0
2013-06-27 13:55:00,14.62,14.62,14.6,14.61,30500.0,14.62,14.62,14.6,14.61,30500.0
2013-06-27 14:00:00,14.61,14.61,14.59,14.6,10800.0,14.61,14.61,14.59,14.6,10800.0
2013-06-27 14:05:00,14.6,14.6,14.59,14.6,3500.0,14.6,14.6,14.59,14.6,3500.0
2013-06-27 14:10:00,14.59,14.61,14.59,14.61,18800.0,14.59,14.61,14.59,14.61,18800.0
2013-06-27 14:15:00,14.61,14.61,14.6,14.61,2400.0,14.61,14.61,14.6,14.61,2400.0
2013-06-27 14:20:00,14.6,14.62,14.6,14.61,19300.0,14.6,14.62,14.6,14.61,19300.0
2013-06-27 14:25:00,14.6,14.62,14.6,14.62,18900.0,14.6,14.62,14.6,14.62,18900.0
2013-06-27 14:30:00,14.62,14.63,14.6,14.6,62800.0,14.62,14.63,14.6,14.6,62800.0
2013-06-27 14:35:00,14.6,14.61,14.58,14.61,24700.0,14.6,14.61,14.58,14.61,24700.0
2013-06-27 14:40:00,14.61,14.61,14.58,14.58,15700.0,14.61,14.61,14.58,14.58,15700.0
2013-06-27 14:45:00,14.58,14.58,14.56,14.56,68700.0,14.58,14.58,14.56,14.56,68700.0
2013-06-27 14:50:00,14.57,14.6,14.57,14.6,13400.0,14.57,14.6,14.57,14.6,13400.0
2013-06-27 14:55:00,14.6,14.6,14.58,14.58,7400.0,14.6,14.6,14.58,14.58,7400.0
2013-06-27 15:00:00,14.58,14.59,14.58,14.59,4000.0,14.58,14.59,14.58,14.59,4000.0
2013-06-27 15:05:00,14.58,14.58,14.57,14.57,2800.0,14.58,14.58,14.57,14.57,2800.0
2013-06-27 15:10:00,14.56,14.58,14.56,14.58,5800.0,14.56,14.58,14.56,14.58,5800.0
2013-06-27 15:15:00,14.58,14.59,14.57,14.59,4300.0,14.58,14.59,14.57,14.59,4300.0
2013-06-27 15:20:00,14.59,14.59,14.58,14.59,2000.0,14.59,14.59,14.58,14.59,2000.0
2013-06-27 15:25:00,14.59,14.6,14.58,14.6,14700.0,14.59,14.6,14.58,14.6,14700.0
2013-06-27 15:30:00,14.59,14.6,14.57,14.58,22900.0,14.59,14.6,14.57,14.58,22900.0
2013-06-27 15:35:00,14.57,14.59,14.57,14.59,8200.0,14.57,14.59,14.57,14.59,8200.0
2013-06-27 15:40:00,14.59,14.59,14.58,14.58,11700.0,14.59,14.59,14.58,14.58,11700.0
2013-06-27 15:45:00,14.58,14.59,14.56,14.56,39500.0,14.58,14.59,14.56,14.56,39500.0
2013-06-27 15:50:00,14.57,14.59,14.56,14.59,110200.0,14.57,14.59,14.56,14.59,110200.0
2013-06-27 15:55:00,14.59,14.6,14.59,14.59,57500.0,14.59,14.6,14.59,14.59,57500.0
2013-06-28 09:30:00,14.54,14.54,14.46,14.47,26400.0,14.54,14.54,14.46,14.47,26400.0
2013-06-28 09:35:00,14.47,14.5,14.47,14.49,3800.0,14.47,14.5,14.47,14.49,3800.0
2013-06-28 09:40:00,14.49,14.49,14.46,14.46,5600.0,14.49,14.49,14.46,14.46,5600.0
2013-06-28 09:45:00,14.48,14.48,14.43,14.46,8000.0,14.48,14.48,14.43,14.46,8000.0
2013-06-28 09:50:00,14.45,14.46,14.43,14.44,7400.0,14.45,14.46,14.43,14.44,7400.0
2013-06-28 09:55:00,14.45,14.46,14.45,14.45,10200.0,14.45,14.46,14.45,14.45,10200.0
2013-06-28 10:00:00,14.45,14.47,14.44,14.45,8000.0,14.45,14.47,14.44,14.45,8000.0
2013-06-28 10:05:00,14.45,14.46,14.43,14.46,15300.0,14.45,14.46,14.43,14.46,15300.0
2013-06-28 10:10:00,14.46,14.46,14.43,14.44,11900.0,14.46,14.46,14.43,14.44,11900.0
2013-06-28 10:15:00,14.44,14.44,14.43,14.44,8800.0,14.44,14.44,14.43,14.44,8800.0
2013-06-28 10:20:00,14.45,14.47,14.45,14.46,6400.0,14.45,14.47,14.45,14.46,6400.0
2013-06-28 10:25:00,14.46,14.48,14.46,14.48,3300.0,14.46,14.48,14.46,14.48,3300.0
2013-06-28 10:30:00,14.48,14.5,14.48,14.5,6200.0,14.48,14.5,14.48,14.5,6200.0
2013-06-28 10:35:00,14.5,14.53,14.5,14.53,15800.0,14.5,14.53,14.5,14.53,15800.0
2013-06-28 10:40:00,14.54,14.54,14.5,14.5,14200.0,14.54,14.54,14.5,14.5,14200.0
2013-06-28 10:45:00,14.5,14.5,14.45,14.45,10800.0,14.5,14.5,14.45,14.45,10800.0
2013-06-28 10:50:00,14.46,14.49,14.46,14.49,25400.0,14.46,14.49,14.46,14.49,25400.0
2013-06-28 10:55:00,14.49,14.54,14.49,14.54,20900.0,14.49,14.54,14.49,14.54,20900.0
2013-06-28 11:00:00,14.54,14.55,14.54,14.55,13100.0,14.54,14.55,14.54,14.55,13100.0
2013-06-28 11:05:00,14.55,14.57,14.54,14.54,13700.0,14.55,14.57,14.54,14.54,13700.0
2013-06-28 11:10:00,14.55,14.56,14.55,14.56,9800.0,14.55,14.56,14.55,14.56,9800.0
2013-06-28 11:15:00,14.56,14.56,14.49,14.5,27800.0,14.56,14.56,14.49,14.5,27800.0
2013-06-28 11:20:00,14.49,14.51,14.48,14.51,36400.0,14.49,14.51,14.48,14.51,36400.0
2013-06-28 11:25:00,14.51,14.51,14.5,14.51,7400.0,14.51,14.51,14.5,14.51,7400.0
2013-06-28 11:30:00,14.5,14.52,14.5,14.52,15200.0,14.5,14.52,14.5,14.52,15200.0
2013-06-28 11:35:00,14.52,14.52,14.5,14.5,61400.0,14.52,14.52,14.5,14.5,61400.0
2013-06-28 11:40:00,14.5,14.52,14.49,14.51,23300.0,14.5,14.52,14.49,14.51,23300.0
2013-06-28 11:45:00,14.51,14.54,14.51,14.54,14600.0,14.51,14.54,14.51,14.54,14600.0
2013-06-28 11:50:00,14.53,14.54,14.51,14.51,8900.0,14.53,14.54,14.51,14.51,8900.0
2013-06-28 11:55:00,14.52,14.52,14.51,14.51,3900.0,14.52,14.52,14.51,14.51,3900.0
2013-06-28 12:00:00,14.52,14.52,14.51,14.52,19400.0,14.52,14.52,14.51,14.52,19400.0
2013-06-28 12:05:00,14.51,14.52,14.51,14.51,22400.0,14.51,14.52,14.51,14.51,22400.0
2013-06-28 12:10:00,14.52,14.53,14.51,14.53,20700.0,14.52,14.53,14.51,14.53,20700.0
2013-06-28 12:15:00,14.53,14.54,14.52,14.54,24800.0,14.53,14.54,14.52,14.54,24800.0
2013-06-28 12:20:00,14.54,14.54,14.52,14.52,29500.0,14.54,14.54,14.52,14.52,29500.0
2013-06-28 12:25:00,14.53,14.53,14.51,14.51,17500.0,14.53,14.53,14.51,14.51,17500.0
2013-06-28 12:30:00,14.51,14.52,14.5,14.5,21400.0,14.51,14.52,14.5,14.5,21400.0
2013-06-28 12:35:00,14.5,14.52,14.5,14.52,20600.0,14.5,14.52,14.5,14.52,20600.0
2013-06-28 12:40:00,14.51,14.52,14.51,14.52,1000.0,14.51,14.52,14.51,14.52,1000.0
2013-06-28 12:45:00,14.51,14.52,14.51,14.52,2700.0,14.51,14.52,14.51,14.52,2700.0
2013-06-28 12:50:00,14.52,14.52,14.51,14.51,15400.0,14.52,14.52,14.51,14.51,15400.0
2013-06-28 12:55:00,14.51,14.52,14.49,14.49,34500.0,14.51,14.52,14.49,14.49,34500.0
2013-06-28 13:00:00,14.49,14.5,14.49,14.49,10800.0,14.49,14.5,14.49,14.49,10800.0
2013-06-28 13:05:00,14.49,14.49,14.47,14.47,17400.0,14.49,14.49,14.47,14.47,17400.0
2013-06-28 13:10:00,14.48,14.48,14.44,14.45,20900.0,14.48,14.48,14.44,14.45,20900.0
2013-06-28 13:15:00,14.45,14.45,14.44,14.45,4600.0,14.45,14.45,14.44,14.45,4600.0
2013-06-28 13:20:00,14.44,14.46,14.44,14.45,11900.0,14.44,14.46,14.44,14.45,11900.0
2013-06-28 13:25:00,14.46,14.46,14.46,14.46,3800.0,14.46,14.46,14.46,14.46,3800.0
2013-06-28 13:30:00,14.45,14.47,14.45,14.47,5600.0,14.45,14.47,14.45,14.47,5600.0
2013-06-28 13:35:00,14.47,14.48,14.47,14.47,8500.0,14.47,14.48,14.47,14.47,8500.0
2013-06-28 13:40:00,14.47,14.48,14.46,14.48,17400.0,14.47,14.48,14.46,14.48,17400.0
2013-06-28 13:45:00,14.49,14.49,14.48,14.48,6400.0,14.49,14.49,14.48,14.48,6400.0
2013-06-28 13:50:00,14.47,14.49,14.47,14.49,5700.0,14.47,14.49,14.47,14.49,5700.0
2013-06-28 13:55:00,14.49,14.51,14.49,14.51,9300.0,14.49,14.51,14.49,14.51,9300.0
2013-06-28 14:00:00,14.51,14.52,14.51,14.52,3700.0,14.51,14.52,14.51,14.52,3700.0
2013-06-28 14:05:00,14.52,14.54,14.52,14.54,6400.0,14.52,14.54,14.52,14.54,6400.0
2013-06-28 14:10:00,14.54,14.55,14.54,14.55,7100.0,14.54,14.55,14.54,14.55,7100.0
2013-06-28 14:15:00,14.55,14.55,14.54,14.55,2200.0,14.55,14.55,14.54,14.55,2200.0
2013-06-28 14:20:00,14.54,14.54,14.52,14.52,22700.0,14.54,14.54,14.52,14.52,22700.0
2013-06-28 14:25:00,14.53,14.54,14.52,14.53,9100.0,14.53,14.54,14.52,14.53,9100.0
2013-06-28 14:30:00,14.53,14.55,14.53,14.54,17200.0,14.53,14.55,14.53,14.54,17200.0
2013-06-28 14:35:00,14.54,14.55,14.54,14.55,16600.0,14.54,14.55,14.54,14.55,16600.0
2013-06-28 14:40:00,14.54,14.56,14.53,14.56,24300.0,14.54,14.56,14.53,14.56,24300.0
2013-06-28 14:45:00,14.56,14.57,14.56,14.56,5600.0,14.56,14.57,14.56,14.56,5600.0
2013-06-28 14:50:00,14.57,14.57,14.56,14.57,2800.0,14.57,14.57,14.56,14.57,2800.0
2013-06-28 14:55:00,14.56,14.57,14.54,14.55,15900.0,14.56,14.57,14.54,14.55,15900.0
2013-06-28 15:00:00,14.54,14.55,14.53,14.53,6500.0,14.54,14.55,14.53,14.53,6500.0
2013-06-28 15:05:00,14.53,14.55,14.52,14.54,22100.0,14.53,14.55,14.52,14.54,22100.0
2013-06-28 15:10:00,14.54,14.55,14.54,14.55,4900.0,14.54,14.55,14.54,14.55,4900.0
2013-06-28 15:15:00,14.55,14.56,14.54,14.56,7900.0,14.55,14.56,14.54,14.56,7900.0
2013-06-28 15:20:00,14.56,14.57,14.56,14.57,4500.0,14.56,14.57,14.56,14.57,4500.0
2013-06-28 15:25:00,14.57,14.58,14.56,14.58,9000.0,14.57,14.58,14.56,14.58,9000.0
2013-06-28 15:30:00,14.58,14.59,14.58,14.59,9000.0,14.58,14.59,14.58,14.59,9000.0
2013-06-28 15:35:00,14.59,14.6,14.58,14.6,10900.0,14.59,14.6,14.58,14.6,10900.0
2013-06-28 15:40:00,14.6,14.6,14.59,14.59,26000.0,14.6,14.6,14.59,14.59,26000.0
2013-06-28 15:45:00,14.6,14.6,14.56,14.56,72700.0,14.6,14.6,14.56,14.56,72700.0
2013-06-28 15:50:00,14.53,14.56,14.49,14.52,207100.0,14.53,14.56,14.49,14.52,207100.0
2013-06-28 15:55:00,14.52,14.52,14.48,14.48,223300.0,14.52,14.52,14.48,14.48,223300.0
2013-07-01 09:30:00,14.6,14.6,14.51,14.6,35000.0,14.6,14.6,14.51,14.6,35000.0
2013-07-01 09:35:00,14.6,14.64,14.57,14.57,15000.0,14.6,14.64,14.57,14.57,15000.0
2013-07-01 09:40:00,14.58,14.59,14.56,14.57,6100.0,14.58,14.59,14.56,14.57,6100.0
2013-07-01 09:45:00,14.57,14.62,14.57,14.61,19200.0,14.57,14.62,14.57,14.61,19200.0
2013-07-01 09:50:00,14.62,14.64,14.62,14.63,6100.0,14.62,14.64,14.62,14.63,6100.0
2013-07-01 09:55:00,14.64,14.66,14.61,14.61,9100.0,14.64,14.66,14.61,14.61,9100.0
2013-07-01 10:00:00,14.6,14.67,14.59,14.66,16200.0,14.6,14.67,14.59,14.66,16200.0
2013-07-01 10:05:00,14.66,14.66,14.63,14.64,4700.0,14.66,14.66,14.63,14.64,4700.0
2013-07-01 10:10:00,14.63,14.63,14.63,14.63,1000.0,14.63,14.63,14.63,14.63,1000.0
2013-07-01 10:15:00,14.63,14.63,14.61,14.62,12500.0,14.63,14.63,14.61,14.62,12500.0
2013-07-01 10:20:00,14.61,14.63,14.6,14.61,24100.0,14.61,14.63,14.6,14.61,24100.0
2013-07-01 10:25:00,14.61,14.62,14.6,14.6,5400.0,14.61,14.62,14.6,14.6,5400.0
2013-07-01 10:30:00,14.61,14.61,14.6,14.6,11600.0,14.61,14.61,14.6,14.6,11600.0
2013-07-01 10:35:00,14.6,14.61,14.56,14.57,31100.0,14.6,14.61,14.56,14.57,31100.0
2013-07-01 10:40:00,14.56,14.57,14.56,14.56,5500.0,14.56,14.57,14.56,14.56,5500.0
2013-07-01 10:45:00,14.56,14.58,14.55,14.57,15600.0,14.56,14.58,14.55,14.57,15600.0
2013-07-01 10:50:00,14.57,14.59,14.55,14.55,25500.0,14.57,14.59,14.55,14.55,25500.0
2013-07-01 10:55:00,14.55,14.59,14.55,14.57,21100.0,14.55,14.59,14.55,14.57,21100.0
2013-07-01 11:00:00,14.57,14.58,14.57,14.57,3100.0,14.57,14.58,14.57,14.57,3100.0
2013-07-01 11:05:00,14.57,14.58,14.57,14.58,2900.0,14.57,14.58,14.57,14.58,2900.0
2013-07-01 11:10:00,14.57,14.58,14.55,14.56,11800.0,14.57,14.58,14.55,14.56,11800.0
2013-07-01 11:15:00,14.55,14.56,14.55,14.55,4900.0,14.55,14.56,14.55,14.55,4900.0
2013-07-01 11:20:00,14.56,14.56,14.55,14.56,6200.0,14.56,14.56,14.55,14.56,6200.0
2013-07-01 11:25:00,14.56,14.57,14.55,14.57,9400.0,14.56,14.57,14.55,14.57,9400.0
2013-07-01 11:30:00,14.57,14.6,14.57,14.6,5000.0,14.57,14.6,14.57,14.6,5000.0
2013-07-01 11:35:00,14.6,14.61,14.58,14.6,71600.0,14.6,14.61,14.58,14.6,71600.0
2013-07-01 11:40:00,14.61,14.65,14.6,14.63,26800.0,14.61,14.65,14.6,14.63,26800.0
2013-07-01 11:45:00,14.63,14.66,14.62,14.65,15000.0,14.63,14.66,14.62,14.65,15000.0
2013-07-01 11:50:00,14.65,14.68,14.64,14.67,23600.0,14.65,14.68,14.64,14.67,23600.0
2013-07-01 11:55:00,14.67,14.69,14.67,14.68,22600.0,14.67,14.69,14.67,14.68,22600.0
2013-07-01 12:00:00,14.68,14.69,14.68,14.69,2900.0,14.68,14.69,14.68,14.69,2900.0
2013-07-01 12:05:00,14.69,14.69,14.68,14.69,1100.0,14.69,14.69,14.68,14.69,1100.0
2013-07-01 12:10:00,14.69,14.69,14.66,14.67,13700.0,14.69,14.69,14.66,14.67,13700.0
2013-07-01 12:15:00,14.67,14.67,14.65,14.65,8600.0,14.67,14.67,14.65,14.65,8600.0
2013-07-01 12:20:00,14.65,14.66,14.64,14.64,5500.0,14.65,14.66,14.64,14.64,5500.0
2013-07-01 12:25:00,14.65,14.65,14.63,14.63,7100.0,14.65,14.65,14.63,14.63,7100.0
2013-07-01 12:30:00,14.64,14.64,14.61,14.63,56400.0,14.64,14.64,14.61,14.63,56400.0
2013-07-01 12:35:00,14.62,14.64,14.62,14.62,10600.0,14.62,14.64,14.62,14.62,10600.0
2013-07-01 12:40:00,14.62,14.62,14.62,14.62,1000.0,14.62,14.62,14.62,14.62,1000.0
2013-07-01 12:45:00,14.62,14.63,14.61,14.61,15600.0,14.62,14.63,14.61,14.61,15600.0
2013-07-01 12:50:00,14.61,14.63,14.61,14.62,10000.0,14.61,14.63,14.61,14.62,10000.0
2013-07-01 12:55:00,14.63,14.66,14.62,14.66,28000.0,14.63,14.66,14.62,14.66,28000.0
2013-07-01 13:00:00,14.66,14.66,14.65,14.66,1700.0,14.66,14.66,14.65,14.66,1700.0
2013-07-01 13:05:00,14.66,14.66,14.66,14.66,2800.0,14.66,14.66,14.66,14.66,2800.0
2013-07-01 13:10:00,14.66,14.66,14.65,14.66,5100.0,14.66,14.66,14.65,14.66,5100.0
2013-07-01 13:15:00,14.65,14.67,14.65,14.67,14700.0,14.65,14.67,14.65,14.67,14700.0
2013-07-01 13:20:00,14.67,14.67,14.67,14.67,900.0,14.67,14.67,14.67,14.67,900.0
2013-07-01 13:25:00,14.67,14.68,14.67,14.67,16000.0,14.67,14.68,14.67,14.67,16000.0
2013-07-01 13:30:00,14.67,14.69,14.67,14.68,43200.0,14.67,14.69,14.67,14.68,43200.0
2013-07-01 13:35:00,14.67,14.68,14.67,14.67,700.0,14.67,14.68,14.67,14.67,700.0
2013-07-01 13:40:00,14.67,14.68,14.65,14.65,10000.0,14.67,14.68,14.65,14.65,10000.0
2013-07-01 13:45:00,14.65,14.65,14.64,14.64,2100.0,14.65,14.65,14.64,14.64,2100.0
2013-07-01 13:50:00,14.64,14.64,14.63,14.63,4300.0,14.64,14.64,14.63,14.63,4300.0
2013-07-01 13:55:00,14.63,14.63,14.62,14.63,4400.0,14.63,14.63,14.62,14.63,4400.0
2013-07-01 14:00:00,14.62,14.63,14.61,14.63,5000.0,14.62,14.63,14.61,14.63,5000.0
2013-07-01 14:05:00,14.62,14.64,14.61,14.63,7500.0,14.62,14.64,14.61,14.63,7500.0
2013-07-01 14:10:00,14.63,14.65,14.63,14.63,20900.0,14.63,14.65,14.63,14.63,20900.0
2013-07-01 14:15:00,14.63,14.64,14.63,14.63,5100.0,14.63,14.64,14.63,14.63,5100.0
2013-07-01 14:20:00,14.63,14.63,14.61,14.62,6500.0,14.63,14.63,14.61,14.62,6500.0
2013-07-01 14:25:00,14.62,14.64,14.62,14.64,5800.0,14.62,14.64,14.62,14.64,5800.0
2013-07-01 14:30:00,14.64,14.64,14.62,14.62,5400.0,14.64,14.64,14.62,14.62,5400.0
2013-07-01 14:35:00,14.62,14.64,14.62,14.63,3500.0,14.62,14.64,14.62,14.63,3500.0
2013-07-01 14:40:00,14.64,14.65,14.63,14.65,8300.0,14.64,14.65,14.63,14.65,8300.0
2013-07-01 14:45:00,14.66,14.66,14.63,14.63,16900.0,14.66,14.66,14.63,14.63,16900.0
2013-07-01 14:50:00,14.64,14.64,14.63,14.64,1500.0,14.64,14.64,14.63,14.64,1500.0
2013-07-01 14:55:00,14.64,14.65,14.63,14.65,3000.0,14.64,14.65,14.63,14.65,3000.0
2013-07-01 15:00:00,14.64,14.65,14.64,14.64,1700.0,14.64,14.65,14.64,14.64,1700.0
2013-07-01 15:05:00,14.65,14.65,14.64,14.65,4300.0,14.65,14.65,14.64,14.65,4300.0
2013-07-01 15:10:00,14.65,14.65,14.64,14.65,5200.0,14.65,14.65,14.64,14.65,5200.0
2013-07-01 15:15:00,14.65,14.65,14.63,14.64,6400.0,14.65,14.65,14.63,14.64,6400.0
2013-07-01 15:20:00,14.63,14.65,14.63,14.65,11800.0,14.63,14.65,14.63,14.65,11800.0
2013-07-01 15:25:00,14.65,14.65,14.63,14.63,8300.0,14.65,14.65,14.63,14.63,8300.0
2013-07-01 15:30:00,14.62,14.62,14.61,14.62,4900.0,14.62,14.62,14.61,14.62,4900.0
2013-07-01 15:35:00,14.62,14.62,14.59,14.59,15200.0,14.62,14.62,14.59,14.59,15200.0
2013-07-01 15:40:00,14.59,14.61,14.59,14.59,27400.0,14.59,14.61,14.59,14.59,27400.0
2013-07-01 15:45:00,14.6,14.62,14.6,14.62,27600.0,14.6,14.62,14.6,14.62,27600.0
2013-07-01 15:50:00,14.62,14.62,14.58,14.61,64300.0,14.62,14.62,14.58,14.61,64300.0
2013-07-01 15:55:00,14.62,14.63,14.59,14.6,78300.0,14.62,14.63,14.59,14.6,78300.0
2013-07-02 09:30:00,14.6,14.63,14.57,14.61,14500.0,14.6,14.63,14.57,14.61,14500.0
2013-07-02 09:35:00,14.61,14.68,14.61,14.68,9400.0,14.61,14.68,14.61,14.68,9400.0
2013-07-02 09:40:00,14.68,14.73,14.68,14.73,29700.0,14.68,14.73,14.68,14.73,29700.0
2013-07-02 09:45:00,14.73,14.76,14.72,14.76,18700.0,14.73,14.76,14.72,14.76,18700.0
2013-07-02 09:50:00,14.76,14.76,14.72,14.73,15400.0,14.76,14.76,14.72,14.73,15400.0
2013-07-02 09:55:00,14.73,14.74,14.69,14.69,18600.0,14.73,14.74,14.69,14.69,18600.0
2013-07-02 10:00:00,14.69,14.69,14.63,14.65,14000.0,14.69,14.69,14.63,14.65,14000.0
2013-07-02 10:05:00,14.65,14.69,14.65,14.68,5600.0,14.65,14.69,14.65,14.68,5600.0
2013-07-02 10:10:00,14.67,14.67,14.65,14.66,4900.0,14.67,14.67,14.65,14.66,4900.0
2013-07-02 10:15:00,14.66,14.72,14.66,14.72,43000.0,14.66,14.72,14.66,14.72,43000.0
2013-07-02 10:20:00,14.72,14.75,14.72,14.73,11300.0,14.72,14.75,14.72,14.73,11300.0
2013-07-02 10:25:00,14.73,14.73,14.69,14.69,4400.0,14.73,14.73,14.69,14.69,4400.0
2013-07-02 10:30:00,14.69,14.69,14.65,14.66,12500.0,14.69,14.69,14.65,14.66,12500.0
2013-07-02 10:35:00,14.66,14.69,14.66,14.68,12300.0,14.66,14.69,14.66,14.68,12300.0
2013-07-02 10:40:00,14.69,14.7,14.68,14.7,7300.0,14.69,14.7,14.68,14.7,7300.0
2013-07-02 10:45:00,14.7,14.71,14.67,14.67,13400.0,14.7,14.71,14.67,14.67,13400.0
2013-07-02 10:50:00,14.68,14.71,14.67,14.71,11300.0,14.68,14.71,14.67,14.71,11300.0
2013-07-02 10:55:00,14.71,14.71,14.69,14.7,4700.0,14.71,14.71,14.69,14.7,4700.0
2013-07-02 11:00:00,14.7,14.71,14.68,14.68,12700.0,14.7,14.71,14.68,14.68,12700.0
2013-07-02 11:05:00,14.68,14.71,14.67,14.7,15100.0,14.68,14.71,14.67,14.7,15100.0
2013-07-02 11:10:00,14.71,14.71,14.7,14.71,10500.0,14.71,14.71,14.7,14.71,10500.0
2013-07-02 11:15:00,14.72,14.72,14.7,14.71,14400.0,14.72,14.72,14.7,14.71,14400.0
2013-07-02 11:20:00,14.71,14.72,14.69,14.71,19200.0,14.71,14.72,14.69,14.71,19200.0
2013-07-02 11:25:00,14.71,14.72,14.7,14.72,17000.0,14.71,14.72,14.7,14.72,17000.0
2013-07-02 11:30:00,14.72,14.72,14.71,14.71,5100.0,14.72,14.72,14.71,14.71,5100.0
2013-07-02 11:35:00,14.71,14.73,14.71,14.71,17100.0,14.71,14.73,14.71,14.71,17100.0
2013-07-02 11:40:00,14.71,14.72,14.71,14.71,5300.0,14.71,14.72,14.71,14.71,5300.0
2013-07-02 11:45:00,14.71,14.73,14.71,14.72,9200.0,14.71,14.73,14.71,14.72,9200.0
2013-07-02 11:50:00,14.72,14.73,14.71,14.72,8400.0,14.72,14.73,14.71,14.72,8400.0
2013-07-02 11:55:00,14.72,14.74,14.72,14.74,16800.0,14.72,14.74,14.72,14.74,16800.0
2013-07-02 12:00:00,14.74,14.74,14.73,14.73,1100.0,14.74,14.74,14.73,14.73,1100.0
2013-07-02 12:05:00,14.73,14.74,14.7,14.7,12200.0,14.73,14.74,14.7,14.7,12200.0
2013-07-02 12:10:00,14.7,14.73,14.7,14.73,25200.0,14.7,14.73,14.7,14.73,25200.0
2013-07-02 12:15:00,14.73,14.73,14.72,14.73,2700.0,14.73,14.73,14.72,14.73,2700.0
2013-07-02 12:20:00,14.73,14.73,14.7,14.7,8300.0,14.73,14.73,14.7,14.7,8300.0
2013-07-02 12:25:00,14.7,14.7,14.69,14.7,2600.0,14.7,14.7,14.69,14.7,2600.0
2013-07-02 12:30:00,14.7,14.71,14.7,14.71,6600.0,14.7,14.71,14.7,14.71,6600.0
2013-07-02 12:35:00,14.71,14.71,14.69,14.7,16400.0,14.71,14.71,14.69,14.7,16400.0
2013-07-02 12:40:00,14.7,14.7,14.67,14.68,16100.0,14.7,14.7,14.67,14.68,16100.0
2013-07-02 12:45:00,14.68,14.68,14.66,14.68,13800.0,14.68,14.68,14.66,14.68,13800.0
2013-07-02 12:50:00,14.68,14.69,14.68,14.68,1200.0,14.68,14.69,14.68,14.68,1200.0
2013-07-02 12:55:00,14.68,14.69,14.68,14.68,2000.0,14.68,14.69,14.68,14.68,2000.0
2013-07-02 13:00:00,14.69,14.69,14.67,14.67,2600.0,14.69,14.69,14.67,14.67,2600.0
2013-07-02 13:05:00,14.67,14.68,14.66,14.67,13600.0,14.67,14.68,14.66,14.67,13600.0
2013-07-02 13:10:00,14.67,14.68,14.66,14.68,24800.0,14.67,14.68,14.66,14.68,24800.0
2013-07-02 13:15:00,14.67,14.7,14.66,14.7,37300.0,14.67,14.7,14.66,14.7,37300.0
2013-07-02 13:20:00,14.7,14.7,14.69,14.69,2300.0,14.7,14.7,14.69,14.69,2300.0
2013-07-02 13:25:00,14.69,14.71,14.69,14.71,17500.0,14.69,14.71,14.69,14.71,17500.0
2013-07-02 13:30:00,14.7,14.71,14.69,14.7,15500.0,14.7,14.71,14.69,14.7,15500.0
2013-07-02 13:35:00,14.69,14.7,14.65,14.66,27400.0,14.69,14.7,14.65,14.66,27400.0
2013-07-02 13:40:00,14.65,14.66,14.63,14.65,16600.0,14.65,14.66,14.63,14.65,16600.0
2013-07-02 13:45:00,14.65,14.66,14.63,14.64,3000.0,14.65,14.66,14.63,14.64,3000.0
2013-07-02 13:50:00,14.64,14.65,14.64,14.64,5300.0,14.64,14.65,14.64,14.64,5300.0
2013-07-02 13:55:00,14.64,14.65,14.64,14.65,4400.0,14.64,14.65,14.64,14.65,4400.0
2013-07-02 14:00:00,14.64,14.64,14.61,14.62,11800.0,14.64,14.64,14.61,14.62,11800.0
2013-07-02 14:05:00,14.61,14.62,14.6,14.6,16200.0,14.61,14.62,14.6,14.6,16200.0
2013-07-02 14:10:00,14.59,14.59,14.57,14.57,10700.0,14.59,14.59,14.57,14.57,10700.0
2013-07-02 14:15:00,14.57,14.58,14.54,14.55,25100.0,14.57,14.58,14.54,14.55,25100.0
2013-07-02 14:20:00,14.56,14.57,14.55,14.56,18400.0,14.56,14.57,14.55,14.56,18400.0
2013-07-02 14:25:00,14.56,14.58,14.55,14.58,34100.0,14.56,14.58,14.55,14.58,34100.0
2013-07-02 14:30:00,14.58,14.59,14.57,14.59,9500.0,14.58,14.59,14.57,14.59,9500.0
2013-07-02 14:35:00,14.59,14.59,14.57,14.57,14900.0,14.59,14.59,14.57,14.57,14900.0
2013-07-02 14:40:00,14.57,14.61,14.57,14.6,36500.0,14.57,14.61,14.57,14.6,36500.0
2013-07-02 14:45:00,14.6,14.62,14.58,14.61,24100.0,14.6,14.62,14.58,14.61,24100.0
2013-07-02 14:50:00,14.6,14.63,14.6,14.63,16000.0,14.6,14.63,14.6,14.63,16000.0
2013-07-02 14:55:00,14.62,14.63,14.6,14.6,20700.0,14.62,14.63,14.6,14.6,20700.0
2013-07-02 15:00:00,14.61,14.61,14.59,14.59,8500.0,14.61,14.61,14.59,14.59,8500.0
2013-07-02 15:05:00,14.59,14.6,14.59,14.59,5300.0,14.59,14.6,14.59,14.59,5300.0
2013-07-02 15:10:00,14.59,14.59,14.58,14.58,8500.0,14.59,14.59,14.58,14.58,8500.0
2013-07-02 15:15:00,14.59,14.59,14.57,14.57,10600.0,14.59,14.59,14.57,14.57,10600.0
2013-07-02 15:20:00,14.56,14.57,14.54,14.54,18400.0,14.56,14.57,14.54,14.54,18400.0
2013-07-02 15:25:00,14.54,14.54,14.53,14.54,20300.0,14.54,14.54,14.53,14.54,20300.0
2013-07-02 15:30:00,14.53,14.54,14.52,14.52,12000.0,14.53,14.54,14.52,14.52,12000.0
2013-07-02 15:35:00,14.52,14.56,14.51,14.55,42200.0,14.52,14.56,14.51,14.55,42200.0
2013-07-02 15:40:00,14.56,14.58,14.55,14.58,22500.0,14.56,14.58,14.55,14.58,22500.0
2013-07-02 15:45:00,14.58,14.59,14.57,14.59,28000.0,14.58,14.59,14.57,14.59,28000.0
2013-07-02 15:50:00,14.59,14.61,14.59,14.61,38400.0,14.59,14.61,14.59,14.61,38400.0
2013-07-02 15:55:00,14.6,14.61,14.56,14.57,148400.0,14.6,14.61,14.56,14.57,148400.0
2013-07-03 09:30:00,14.55,14.59,14.51,14.54,16600.0,14.55,14.59,14.51,14.54,16600.0
2013-07-03 09:35:00,14.53,14.58,14.52,14.58,13100.0,14.53,14.58,14.52,14.58,13100.0
2013-07-03 09:40:00,14.58,14.6,14.58,14.58,1800.0,14.58,14.6,14.58,14.58,1800.0
2013-07-03 09:45:00,14.58,14.6,14.58,14.59,6900.0,14.58,14.6,14.58,14.59,6900.0
2013-07-03 09:50:00,14.6,14.65,14.6,14.64,10700.0,14.6,14.65,14.6,14.64,10700.0
2013-07-03 09:55:00,14.65,14.68,14.62,14.63,8100.0,14.65,14.68,14.62,14.63,8100.0
2013-07-03 10:00:00,14.62,14.62,14.57,14.57,16300.0,14.62,14.62,14.57,14.57,16300.0
2013-07-03 10:05:00,14.57,14.62,14.57,14.62,11900.0,14.57,14.62,14.57,14.62,11900.0
2013-07-03 10:10:00,14.61,14.61,14.58,14.61,11000.0,14.61,14.61,14.58,14.61,11000.0
2013-07-03 10:15:00,14.62,14.62,14.6,14.61,6500.0,14.62,14.62,14.6,14.61,6500.0
2013-07-03 10:20:00,14.6,14.64,14.6,14.64,12000.0,14.6,14.64,14.6,14.64,12000.0
2013-07-03 10:25:00,14.64,14.64,14.61,14.62,2700.0,14.64,14.64,14.61,14.62,2700.0
2013-07-03 10:30:00,14.62,14.63,14.59,14.59,5700.0,14.62,14.63,14.59,14.59,5700.0
2013-07-03 10:35:00,14.59,14.59,14.54,14.55,19300.0,14.59,14.59,14.54,14.55,19300.0
2013-07-03 10:40:00,14.56,14.58,14.56,14.58,9600.0,14.56,14.58,14.56,14.58,9600.0
2013-07-03 10:45:00,14.57,14.58,14.55,14.58,10300.0,14.57,14.58,14.55,14.58,10300.0
2013-07-03 10:50:00,14.58,14.6,14.58,14.58,6000.0,14.58,14.6,14.58,14.58,6000.0
2013-07-03 10:55:00,14.58,14.58,14.57,14.57,2600.0,14.58,14.58,14.57,14.57,2600.0
2013-07-03 11:00:00,14.57,14.62,14.57,14.6,16800.0,14.57,14.62,14.57,14.6,16800.0
2013-07-03 11:05:00,14.6,14.6,14.58,14.58,3100.0,14.6,14.6,14.58,14.58,3100.0
2013-07-03 11:10:00,14.58,14.59,14.57,14.58,16000.0,14.58,14.59,14.57,14.58,16000.0
2013-07-03 11:15:00,14.58,14.59,14.58,14.58,1500.0,14.58,14.59,14.58,14.58,1500.0
2013-07-03 11:20:00,14.59,14.59,14.57,14.57,4400.0,14.59,14.59,14.57,14.57,4400.0
2013-07-03 11:25:00,14.57,14.57,14.56,14.56,7500.0,14.57,14.57,14.56,14.56,7500.0
2013-07-03 11:30:00,14.56,14.59,14.56,14.58,11500.0,14.56,14.59,14.56,14.58,11500.0
2013-07-03 11:35:00,14.58,14.58,14.56,14.56,5000.0,14.58,14.58,14.56,14.56,5000.0
2013-07-03 11:40:00,14.56,14.57,14.55,14.57,8700.0,14.56,14.57,14.55,14.57,8700.0
2013-07-03 11:45:00,14.57,14.58,14.56,14.57,3800.0,14.57,14.58,14.56,14.57,3800.0
2013-07-03 11:50:00,14.56,14.58,14.56,14.58,12100.0,14.56,14.58,14.56,14.58,12100.0
2013-07-03 11:55:00,14.58,14.6,14.58,14.6,29100.0,14.58,14.6,14.58,14.6,29100.0
2013-07-03 12:00:00,14.6,14.62,14.59,14.59,60400.0,14.6,14.62,14.59,14.59,60400.0
2013-07-03 12:05:00,14.59,14.6,14.59,14.6,2800.0,14.59,14.6,14.59,14.6,2800.0
2013-07-03 12:10:00,14.6,14.6,14.58,14.58,39100.0,14.6,14.6,14.58,14.58,39100.0
2013-07-03 12:15:00,14.58,14.6,14.58,14.6,21900.0,14.58,14.6,14.58,14.6,21900.0
2013-07-03 12:20:00,14.59,14.62,14.59,14.62,8800.0,14.59,14.62,14.59,14.62,8800.0
2013-07-03 12:25:00,14.62,14.62,14.62,14.62,4000.0,14.62,14.62,14.62,14.62,4000.0
2013-07-03 12:30:00,14.62,14.62,14.58,14.58,19800.0,14.62,14.62,14.58,14.58,19800.0
2013-07-03 12:35:00,14.58,14.59,14.57,14.58,6800.0,14.58,14.59,14.57,14.58,6800.0
2013-07-03 12:40:00,14.57,14.57,14.53,14.53,41700.0,14.57,14.57,14.53,14.53,41700.0
2013-07-03 12:45:00,14.54,14.54,14.51,14.51,66600.0,14.54,14.54,14.51,14.51,66600.0
2013-07-03 12:50:00,14.52,14.57,14.52,14.57,50500.0,14.52,14.57,14.52,14.57,50500.0
2013-07-03 12:55:00,14.57,14.6,14.57,14.59,62700.0,14.57,14.6,14.57,14.59,62700.0
2013-07-05 09:30:00,14.62,14.7,14.61,14.68,36400.0,14.62,14.7,14.61,14.68,36400.0
2013-07-05 09:35:00,14.69,14.7,14.69,14.69,12000.0,14.69,14.7,14.69,14.69,12000.0
2013-07-05 09:40:00,14.69,14.74,14.69,14.73,13000.0,14.69,14.74,14.69,14.73,13000.0
2013-07-05 09:45:00,14.73,14.77,14.73,14.77,19900.0,14.73,14.77,14.73,14.77,19900.0
2013-07-05 09:50:00,14.76,14.79,14.76,14.78,22000.0,14.76,14.79,14.76,14.78,22000.0
2013-07-05 09:55:00,14.77,14.79,14.76,14.76,17100.0,14.77,14.79,14.76,14.76,17100.0
2013-07-05 10:00:00,14.76,14.8,14.76,14.79,17500.0,14.76,14.8,14.76,14.79,17500.0
2013-07-05 10:05:00,14.79,14.83,14.79,14.8,28300.0,14.79,14.83,14.79,14.8,28300.0
2013-07-05 10:10:00,14.8,14.8,14.78,14.78,15100.0,14.8,14.8,14.78,14.78,15100.0
2013-07-05 10:15:00,14.79,14.79,14.76,14.77,19300.0,14.79,14.79,14.76,14.77,19300.0
2013-07-05 10:20:00,14.76,14.79,14.75,14.77,48600.0,14.76,14.79,14.75,14.77,48600.0
2013-07-05 10:25:00,14.77,14.81,14.75,14.81,39100.0,14.77,14.81,14.75,14.81,39100.0
2013-07-05 10:30:00,14.81,14.86,14.8,14.85,35500.0,14.81,14.86,14.8,14.85,35500.0
2013-07-05 10:35:00,14.86,14.88,14.84,14.86,45800.0,14.86,14.88,14.84,14.86,45800.0
2013-07-05 10:40:00,14.85,14.92,14.85,14.91,46400.0,14.85,14.92,14.85,14.91,46400.0
2013-07-05 10:45:00,14.92,14.93,14.9,14.91,132900.0,14.92,14.93,14.9,14.91,132900.0
2013-07-05 10:50:00,14.91,14.96,14.89,14.96,148500.0,14.91,14.96,14.89,14.96,148500.0
2013-07-05 10:55:00,14.96,15.0,14.96,14.99,49400.0,14.96,15.0,14.96,14.99,49400.0
2013-07-05 11:00:00,14.99,14.99,14.98,14.99,14100.0,14.99,14.99,14.98,14.99,14100.0
2013-07-05 11:05:00,14.99,14.99,14.96,14.97,37300.0,14.99,14.99,14.96,14.97,37300.0
2013-07-05 11:10:00,14.98,14.99,14.97,14.98,32000.0,14.98,14.99,14.97,14.98,32000.0
2013-07-05 11:15:00,14.97,14.98,14.96,14.98,32200.0,14.97,14.98,14.96,14.98,32200.0
2013-07-05 11:20:00,14.97,14.99,14.95,14.95,21700.0,14.97,14.99,14.95,14.95,21700.0
2013-07-05 11:25:00,14.95,14.96,14.95,14.95,25700.0,14.95,14.96,14.95,14.95,25700.0
2013-07-05 11:30:00,14.95,14.95,14.95,14.95,15100.0,14.95,14.95,14.95,14.95,15100.0
2013-07-05 11:35:00,14.95,14.97,14.95,14.97,19100.0,14.95,14.97,14.95,14.97,19100.0
2013-07-05 11:40:00,14.96,14.99,14.95,14.96,29800.0,14.96,14.99,14.95,14.96,29800.0
2013-07-05 11:45:00,14.96,14.97,14.93,14.95,31700.0,14.96,14.97,14.93,14.95,31700.0
2013-07-05 11:50:00,14.94,14.96,14.94,14.95,15000.0,14.94,14.96,14.94,14.95,15000.0
2013-07-05 11:55:00,14.95,14.97,14.95,14.97,13600.0,14.95,14.97,14.95,14.97,13600.0
2013-07-05 12:00:00,14.97,15.0,14.97,15.0,26500.0,14.97,15.0,14.97,15.0,26500.0
2013-07-05 12:05:00,14.99,15.02,14.99,15.02,56500.0,14.99,15.02,14.99,15.02,56500.0
2013-07-05 12:10:00,15.02,15.03,15.02,15.03,10400.0,15.02,15.03,15.02,15.03,10400.0
2013-07-05 12:15:00,15.03,15.03,15.02,15.03,19200.0,15.03,15.03,15.02,15.03,19200.0
2013-07-05 12:20:00,15.03,15.04,15.02,15.02,25000.0,15.03,15.04,15.02,15.02,25000.0
2013-07-05 12:25:00,15.02,15.03,15.01,15.02,18500.0,15.02,15.03,15.01,15.02,18500.0
2013-07-05 12:30:00,15.01,15.02,15.01,15.02,20600.0,15.01,15.02,15.01,15.02,20600.0
2013-07-05 12:35:00,15.01,15.03,15.01,15.01,22200.0,15.01,15.03,15.01,15.01,22200.0
2013-07-05 12:40:00,15.01,15.02,15.0,15.01,13200.0,15.01,15.02,15.0,15.01,13200.0
2013-07-05 12:45:00,15.01,15.03,15.01,15.01,14000.0,15.01,15.03,15.01,15.01,14000.0
2013-07-05 12:50:00,15.01,15.03,15.01,15.01,20400.0,15.01,15.03,15.01,15.01,20400.0
2013-07-05 12:55:00,15.01,15.02,15.01,15.02,7800.0,15.01,15.02,15.01,15.02,7800.0
2013-07-05 13:00:00,15.02,15.02,15.01,15.02,12500.0,15.02,15.02,15.01,15.02,12500.0
2013-07-05 13:05:00,15.02,15.02,15.0,15.0,26200.0,15.02,15.02,15.0,15.0,26200.0
2013-07-05 13:10:00,15.0,15.03,14.99,15.02,64000.0,15.0,15.03,14.99,15.02,64000.0
2013-07-05 13:15:00,15.02,15.03,15.01,15.02,21500.0,15.02,15.03,15.01,15.02,21500.0
2013-07-05 13:20:00,15.02,15.03,15.02,15.02,16000.0,15.02,15.03,15.02,15.02,16000.0
2013-07-05 13:25:00,15.02,15.03,15.02,15.02,6100.0,15.02,15.03,15.02,15.02,6100.0
2013-07-05 13:30:00,15.02,15.04,15.01,15.03,18500.0,15.02,15.04,15.01,15.03,18500.0
2013-07-05 13:35:00,15.04,15.04,15.03,15.03,5400.0,15.04,15.04,15.03,15.03,5400.0
2013-07-05 13:40:00,15.03,15.06,15.03,15.04,44000.0,15.03,15.06,15.03,15.04,44000.0
2013-07-05 13:45:00,15.04,15.07,15.04,15.06,28200.0,15.04,15.07,15.04,15.06,28200.0
2013-07-05 13:50:00,15.05,15.07,15.05,15.06,12300.0,15.05,15.07,15.05,15.06,12300.0
2013-07-05 13:55:00,15.06,15.07,15.06,15.06,8300.0,15.06,15.07,15.06,15.06,8300.0
2013-07-05 14:00:00,15.06,15.08,15.06,15.08,12800.0,15.06,15.08,15.06,15.08,12800.0
2013-07-05 14:05:00,15.08,15.09,15.06,15.09,23400.0,15.08,15.09,15.06,15.09,23400.0
2013-07-05 14:10:00,15.09,15.11,15.09,15.11,20800.0,15.09,15.11,15.09,15.11,20800.0
2013-07-05 14:15:00,15.12,15.12,15.09,15.1,37800.0,15.12,15.12,15.09,15.1,37800.0
2013-07-05 14:20:00,15.1,15.11,15.08,15.09,16000.0,15.1,15.11,15.08,15.09,16000.0
2013-07-05 14:25:00,15.09,15.1,15.07,15.07,9800.0,15.09,15.1,15.07,15.07,9800.0
2013-07-05 14:30:00,15.07,15.13,15.05,15.13,139800.0,15.07,15.13,15.05,15.13,139800.0
2013-07-05 14:35:00,15.13,15.14,15.09,15.09,148800.0,15.13,15.14,15.09,15.09,148800.0
2013-07-05 14:40:00,15.09,15.1,15.06,15.07,179100.0,15.09,15.1,15.06,15.07,179100.0
2013-07-05 14:45:00,15.07,15.07,15.01,15.04,117600.0,15.07,15.07,15.01,15.04,117600.0
2013-07-05 14:50:00,15.04,15.04,15.02,15.02,8700.0,15.04,15.04,15.02,15.02,8700.0
2013-07-05 14:55:00,15.02,15.02,15.0,15.01,14100.0,15.02,15.02,15.0,15.01,14100.0
2013-07-05 15:00:00,15.0,15.02,15.0,15.0,11900.0,15.0,15.02,15.0,15.0,11900.0
2013-07-05 15:05:00,15.0,15.02,15.0,15.02,12800.0,15.0,15.02,15.0,15.02,12800.0
2013-07-05 15:10:00,15.02,15.04,15.02,15.03,20800.0,15.02,15.04,15.02,15.03,20800.0
2013-07-05 15:15:00,15.03,15.04,15.02,15.03,21000.0,15.03,15.04,15.02,15.03,21000.0
2013-07-05 15:20:00,15.03,15.04,15.03,15.04,42200.0,15.03,15.04,15.03,15.04,42200.0
2013-07-05 15:25:00,15.04,15.05,15.03,15.05,30500.0,15.04,15.05,15.03,15.05,30500.0
2013-07-05 15:30:00,15.04,15.07,15.04,15.06,40000.0,15.04,15.07,15.04,15.06,40000.0
2013-07-05 15:35:00,15.07,15.07,15.04,15.06,30700.0,15.07,15.07,15.04,15.06,30700.0
2013-07-05 15:40:00,15.06,15.07,15.05,15.06,39800.0,15.06,15.07,15.05,15.06,39800.0
2013-07-05 15:45:00,15.05,15.07,15.05,15.07,49400.0,15.05,15.07,15.05,15.07,49400.0
2013-07-05 15:50:00,15.07,15.1,15.07,15.1,34000.0,15.07,15.1,15.07,15.1,34000.0
2013-07-05 15:55:00,15.1,15.12,15.09,15.11,60200.0,15.1,15.12,15.09,15.11,60200.0
2013-07-08 09:30:00,15.11,15.2,15.11,15.17,62000.0,15.11,15.2,15.11,15.17,62000.0
2013-07-08 09:35:00,15.16,15.17,15.14,15.16,11400.0,15.16,15.17,15.14,15.16,11400.0
2013-07-08 09:40:00,15.15,15.15,15.12,15.13,50000.0,15.15,15.15,15.12,15.13,50000.0
2013-07-08 09:45:00,15.13,15.15,15.13,15.15,45600.0,15.13,15.15,15.13,15.15,45600.0
2013-07-08 09:50:00,15.15,15.17,15.15,15.16,32600.0,15.15,15.17,15.15,15.16,32600.0
2013-07-08 09:55:00,15.15,15.15,15.11,15.11,40600.0,15.15,15.15,15.11,15.11,40600.0
2013-07-08 10:00:00,15.11,15.13,15.1,15.12,51600.0,15.11,15.13,15.1,15.12,51600.0
2013-07-08 10:05:00,15.12,15.12,15.08,15.09,59800.0,15.12,15.12,15.08,15.09,59800.0
2013-07-08 10:10:00,15.1,15.11,15.06,15.06,97200.0,15.1,15.11,15.06,15.06,97200.0
2013-07-08 10:15:00,15.06,15.08,15.06,15.08,24200.0,15.06,15.08,15.06,15.08,24200.0
2013-07-08 10:20:00,15.08,15.08,15.05,15.08,49800.0,15.08,15.08,15.05,15.08,49800.0
2013-07-08 10:25:00,15.08,15.1,15.07,15.09,157400.0,15.08,15.1,15.07,15.09,157400.0
2013-07-08 10:30:00,15.09,15.09,15.07,15.08,58200.0,15.09,15.09,15.07,15.08,58200.0
2013-07-08 10:35:00,15.07,15.09,15.07,15.09,29800.0,15.07,15.09,15.07,15.09,29800.0
2013-07-08 10:40:00,15.09,15.12,15.08,15.11,55600.0,15.09,15.12,15.08,15.11,55600.0
2013-07-08 10:45:00,15.11,15.11,15.08,15.11,73000.0,15.11,15.11,15.08,15.11,73000.0
2013-07-08 10:50:00,15.11,15.11,15.07,15.07,55000.0,15.11,15.11,15.07,15.07,55000.0
2013-07-08 10:55:00,15.07,15.08,15.06,15.07,17400.0,15.07,15.08,15.06,15.07,17400.0
2013-07-08 11:00:00,15.08,15.1,15.07,15.1,17200.0,15.08,15.1,15.07,15.1,17200.0
2013-07-08 11:05:00,15.1,15.13,15.1,15.12,19800.0,15.1,15.13,15.1,15.12,19800.0
2013-07-08 11:10:00,15.13,15.13,15.11,15.12,33800.0,15.13,15.13,15.11,15.12,33800.0
2013-07-08 11:15:00,15.13,15.13,15.1,15.1,19000.0,15.13,15.13,15.1,15.1,19000.0
2013-07-08 11:20:00,15.11,15.11,15.09,15.09,46000.0,15.11,15.11,15.09,15.09,46000.0
2013-07-08 11:25:00,15.1,15.11,15.1,15.1,17600.0,15.1,15.11,15.1,15.1,17600.0
2013-07-08 11:30:00,15.1,15.11,15.09,15.09,14800.0,15.1,15.11,15.09,15.09,14800.0
2013-07-08 11:35:00,15.09,15.1,15.08,15.09,7600.0,15.09,15.1,15.08,15.09,7600.0
2013-07-08 11:40:00,15.08,15.08,15.07,15.08,16800.0,15.08,15.08,15.07,15.08,16800.0
2013-07-08 11:45:00,15.09,15.1,15.09,15.1,27000.0,15.09,15.1,15.09,15.1,27000.0
2013-07-08 11:50:00,15.11,15.11,15.1,15.1,1600.0,15.11,15.11,15.1,15.1,1600.0
2013-07-08 11:55:00,15.1,15.11,15.1,15.11,44800.0,15.1,15.11,15.1,15.11,44800.0
2013-07-08 12:00:00,15.1,15.11,15.09,15.1,34800.0,15.1,15.11,15.09,15.1,34800.0
2013-07-08 12:05:00,15.1,15.11,15.09,15.11,59400.0,15.1,15.11,15.09,15.11,59400.0
2013-07-08 12:10:00,15.11,15.11,15.1,15.11,3800.0,15.11,15.11,15.1,15.11,3800.0
2013-07-08 12:15:00,15.11,15.11,15.1,15.1,9600.0,15.11,15.11,15.1,15.1,9600.0
2013-07-08 12:20:00,15.1,15.11,15.1,15.1,6000.0,15.1,15.11,15.1,15.1,6000.0
2013-07-08 12:25:00,15.1,15.11,15.09,15.1,53600.0,15.1,15.11,15.09,15.1,53600.0
2013-07-08 12:30:00,15.1,15.1,15.09,15.09,24800.0,15.1,15.1,15.09,15.09,24800.0
2013-07-08 12:35:00,15.09,15.14,15.09,15.14,50800.0,15.09,15.14,15.09,15.14,50800.0
2013-07-08 12:40:00,15.13,15.14,15.11,15.11,14800.0,15.13,15.14,15.11,15.11,14800.0
2013-07-08 12:45:00,15.12,15.13,15.1,15.11,24800.0,15.12,15.13,15.1,15.11,24800.0
2013-07-08 12:50:00,15.11,15.14,15.1,15.14,21800.0,15.11,15.14,15.1,15.14,21800.0
2013-07-08 12:55:00,15.13,15.14,15.12,15.12,12400.0,15.13,15.14,15.12,15.12,12400.0
2013-07-08 13:00:00,15.12,15.13,15.11,15.11,4400.0,15.12,15.13,15.11,15.11,4400.0
2013-07-08 13:05:00,15.12,15.12,15.11,15.12,9000.0,15.12,15.12,15.11,15.12,9000.0
2013-07-08 13:10:00,15.11,15.12,15.11,15.12,12000.0,15.11,15.12,15.11,15.12,12000.0
2013-07-08 13:15:00,15.11,15.12,15.1,15.12,49400.0,15.11,15.12,15.1,15.12,49400.0
2013-07-08 13:20:00,15.11,15.13,15.1,15.11,34400.0,15.11,15.13,15.1,15.11,34400.0
2013-07-08 13:25:00,15.1,15.11,15.09,15.1,37000.0,15.1,15.11,15.09,15.1,37000.0
2013-07-08 13:30:00,15.11,15.11,15.1,15.11,39000.0,15.11,15.11,15.1,15.11,39000.0
2013-07-08 13:35:00,15.12,15.13,15.12,15.12,12600.0,15.12,15.13,15.12,15.12,12600.0
2013-07-08 13:40:00,15.12,15.14,15.12,15.14,16200.0,15.12,15.14,15.12,15.14,16200.0
2013-07-08 13:45:00,15.14,15.15,15.14,15.14,7400.0,15.14,15.15,15.14,15.14,7400.0
2013-07-08 13:50:00,15.14,15.15,15.13,15.13,4000.0,15.14,15.15,15.13,15.13,4000.0
2013-07-08 13:55:00,15.14,15.14,15.11,15.11,20400.0,15.14,15.14,15.11,15.11,20400.0
2013-07-08 14:00:00,15.11,15.12,15.09,15.1,550800.0,15.11,15.12,15.09,15.1,550800.0
2013-07-08 14:05:00,15.1,15.11,15.09,15.1,58000.0,15.1,15.11,15.09,15.1,58000.0
2013-07-08 14:10:00,15.11,15.11,15.1,15.11,6400.0,15.11,15.11,15.1,15.11,6400.0
2013-07-08 14:15:00,15.1,15.11,15.1,15.11,17400.0,15.1,15.11,15.1,15.11,17400.0
2013-07-08 14:20:00,15.1,15.11,15.1,15.1,5400.0,15.1,15.11,15.1,15.1,5400.0
2013-07-08 14:25:00,15.1,15.11,15.1,15.1,8000.0,15.1,15.11,15.1,15.1,8000.0
2013-07-08 14:30:00,15.1,15.1,15.08,15.09,36600.0,15.1,15.1,15.08,15.09,36600.0
2013-07-08 14:35:00,15.09,15.09,15.04,15.04,39600.0,15.09,15.09,15.04,15.04,39600.0
2013-07-08 14:40:00,15.04,15.06,15.03,15.03,48000.0,15.04,15.06,15.03,15.03,48000.0
2013-07-08 14:45:00,15.03,15.03,15.01,15.01,15600.0,15.03,15.03,15.01,15.01,15600.0
2013-07-08 14:50:00,15.01,15.06,15.01,15.06,57600.0,15.01,15.06,15.01,15.06,57600.0
2013-07-08 14:55:00,15.06,15.07,15.06,15.06,15400.0,15.06,15.07,15.06,15.06,15400.0
2013-07-08 15:00:00,15.06,15.07,15.04,15.05,58000.0,15.06,15.07,15.04,15.05,58000.0
2013-07-08 15:05:00,15.05,15.05,15.04,15.04,10000.0,15.05,15.05,15.04,15.04,10000.0
2013-07-08 15:10:00,15.03,15.04,15.01,15.02,31000.0,15.03,15.04,15.01,15.02,31000.0
2013-07-08 15:15:00,15.02,15.03,15.02,15.03,5800.0,15.02,15.03,15.02,15.03,5800.0
2013-07-08 15:20:00,15.02,15.04,15.02,15.03,15400.0,15.02,15.04,15.02,15.03,15400.0
2013-07-08 15:25:00,15.03,15.05,15.03,15.04,17000.0,15.03,15.05,15.03,15.04,17000.0
2013-07-08 15:30:00,15.04,15.05,15.03,15.05,29000.0,15.04,15.05,15.03,15.05,29000.0
2013-07-08 15:35:00,15.05,15.06,15.03,15.03,43600.0,15.05,15.06,15.03,15.03,43600.0
2013-07-08 15:40:00,15.03,15.05,15.03,15.04,28200.0,15.03,15.05,15.03,15.04,28200.0
2013-07-08 15:45:00,15.05,15.05,15.04,15.04,37200.0,15.05,15.05,15.04,15.04,37200.0
2013-07-08 15:50:00,15.05,15.08,15.04,15.06,193000.0,15.05,15.08,15.04,15.06,193000.0
2013-07-08 15:55:00,15.06,15.06,15.05,15.06,166200.0,15.06,15.06,15.05,15.06,166200.0
2013-07-09 09:30:00,15.15,15.16,15.14,15.14,6300.0,15.15,15.16,15.14,15.14,6300.0
2013-07-09 09:35:00,15.09,15.13,15.07,15.1,4300.0,15.09,15.13,15.07,15.1,4300.0
2013-07-09 09:40:00,15.1,15.1,15.07,15.09,6600.0,15.1,15.1,15.07,15.09,6600.0
2013-07-09 09:45:00,15.09,15.09,15.06,15.08,15800.0,15.09,15.09,15.06,15.08,15800.0
2013-07-09 09:50:00,15.07,15.1,15.07,15.1,7400.0,15.07,15.1,15.07,15.1,7400.0
2013-07-09 09:55:00,15.1,15.1,15.07,15.07,5400.0,15.1,15.1,15.07,15.07,5400.0
2013-07-09 10:00:00,15.07,15.07,15.02,15.05,28100.0,15.07,15.07,15.02,15.05,28100.0
2013-07-09 10:05:00,15.06,15.07,15.04,15.06,11500.0,15.06,15.07,15.04,15.06,11500.0
2013-07-09 10:10:00,15.06,15.09,15.06,15.09,4900.0,15.06,15.09,15.06,15.09,4900.0
2013-07-09 10:15:00,15.09,15.09,15.06,15.07,7100.0,15.09,15.09,15.06,15.07,7100.0
2013-07-09 10:20:00,15.06,15.07,15.05,15.06,7200.0,15.06,15.07,15.05,15.06,7200.0
2013-07-09 10:25:00,15.07,15.07,15.04,15.04,8600.0,15.07,15.07,15.04,15.04,8600.0
2013-07-09 10:30:00,15.04,15.08,15.04,15.07,7400.0,15.04,15.08,15.04,15.07,7400.0
2013-07-09 10:35:00,15.07,15.1,15.06,15.08,27600.0,15.07,15.1,15.06,15.08,27600.0
2013-07-09 10:40:00,15.08,15.08,15.07,15.07,4500.0,15.08,15.08,15.07,15.07,4500.0
2013-07-09 10:45:00,15.07,15.12,15.07,15.12,9100.0,15.07,15.12,15.07,15.12,9100.0
2013-07-09 10:50:00,15.12,15.14,15.11,15.12,11700.0,15.12,15.14,15.11,15.12,11700.0
2013-07-09 10:55:00,15.13,15.14,15.11,15.14,7000.0,15.13,15.14,15.11,15.14,7000.0
2013-07-09 11:00:00,15.13,15.15,15.12,15.12,7500.0,15.13,15.15,15.12,15.12,7500.0
2013-07-09 11:05:00,15.13,15.16,15.13,15.15,24600.0,15.13,15.16,15.13,15.15,24600.0
2013-07-09 11:10:00,15.15,15.2,15.15,15.19,18500.0,15.15,15.2,15.15,15.19,18500.0
2013-07-09 11:15:00,15.19,15.2,15.19,15.19,9500.0,15.19,15.2,15.19,15.19,9500.0
2013-07-09 11:20:00,15.2,15.2,15.19,15.2,2300.0,15.2,15.2,15.19,15.2,2300.0
2013-07-09 11:25:00,15.2,15.2,15.17,15.17,10900.0,15.2,15.2,15.17,15.17,10900.0
2013-07-09 11:30:00,15.17,15.2,15.17,15.18,22000.0,15.17,15.2,15.17,15.18,22000.0
2013-07-09 11:35:00,15.17,15.18,15.17,15.18,2100.0,15.17,15.18,15.17,15.18,2100.0
2013-07-09 11:40:00,15.18,15.19,15.18,15.19,9800.0,15.18,15.19,15.18,15.19,9800.0
2013-07-09 11:45:00,15.19,15.19,15.18,15.19,4300.0,15.19,15.19,15.18,15.19,4300.0
2013-07-09 11:50:00,15.19,15.19,15.15,15.15,13500.0,15.19,15.19,15.15,15.15,13500.0
2013-07-09 11:55:00,15.15,15.15,15.14,15.14,7400.0,15.15,15.15,15.14,15.14,7400.0
2013-07-09 12:00:00,15.14,15.15,15.14,15.14,5000.0,15.14,15.15,15.14,15.14,5000.0
2013-07-09 12:05:00,15.14,15.16,15.14,15.16,6700.0,15.14,15.16,15.14,15.16,6700.0
2013-07-09 12:10:00,15.15,15.16,15.15,15.16,6100.0,15.15,15.16,15.15,15.16,6100.0
2013-07-09 12:15:00,15.16,15.16,15.15,15.15,9300.0,15.16,15.16,15.15,15.15,9300.0
2013-07-09 12:20:00,15.15,15.16,15.15,15.16,3700.0,15.15,15.16,15.15,15.16,3700.0
2013-07-09 12:25:00,15.17,15.18,15.16,15.16,8000.0,15.17,15.18,15.16,15.16,8000.0
2013-07-09 12:30:00,15.16,15.18,15.16,15.18,3200.0,15.16,15.18,15.16,15.18,3200.0
2013-07-09 12:35:00,15.18,15.21,15.18,15.21,9500.0,15.18,15.21,15.18,15.21,9500.0
2013-07-09 12:40:00,15.22,15.22,15.21,15.22,1800.0,15.22,15.22,15.21,15.22,1800.0
2013-07-09 12:45:00,15.22,15.22,15.2,15.2,4300.0,15.22,15.22,15.2,15.2,4300.0
2013-07-09 12:50:00,15.19,15.2,15.19,15.19,3900.0,15.19,15.2,15.19,15.19,3900.0
2013-07-09 12:55:00,15.2,15.2,15.19,15.19,2900.0,15.2,15.2,15.19,15.19,2900.0
2013-07-09 13:00:00,15.2,15.2,15.18,15.18,14700.0,15.2,15.2,15.18,15.18,14700.0
2013-07-09 13:05:00,15.18,15.19,15.17,15.17,14400.0,15.18,15.19,15.17,15.17,14400.0
2013-07-09 13:10:00,15.18,15.18,15.17,15.18,2300.0,15.18,15.18,15.17,15.18,2300.0
2013-07-09 13:15:00,15.17,15.17,15.15,15.16,6500.0,15.17,15.17,15.15,15.16,6500.0
2013-07-09 13:20:00,15.16,15.17,15.15,15.15,13400.0,15.16,15.17,15.15,15.15,13400.0
2013-07-09 13:25:00,15.15,15.16,15.13,15.14,3700.0,15.15,15.16,15.13,15.14,3700.0
2013-07-09 13:30:00,15.13,15.13,15.1,15.1,30000.0,15.13,15.13,15.1,15.1,30000.0
2013-07-09 13:35:00,15.1,15.1,15.09,15.1,1000.0,15.1,15.1,15.09,15.1,1000.0
2013-07-09 13:40:00,15.1,15.11,15.09,15.1,12300.0,15.1,15.11,15.09,15.1,12300.0
2013-07-09 13:45:00,15.1,15.13,15.1,15.12,13400.0,15.1,15.13,15.1,15.12,13400.0
2013-07-09 13:50:00,15.11,15.12,15.11,15.11,4900.0,15.11,15.12,15.11,15.11,4900.0
2013-07-09 13:55:00,15.12,15.13,15.11,15.13,6800.0,15.12,15.13,15.11,15.13,6800.0
2013-07-09 14:00:00,15.12,15.14,15.12,15.13,15300.0,15.12,15.14,15.12,15.13,15300.0
2013-07-09 14:05:00,15.13,15.13,15.12,15.13,2300.0,15.13,15.13,15.12,15.13,2300.0
2013-07-09 14:10:00,15.12,15.14,15.12,15.14,5600.0,15.12,15.14,15.12,15.14,5600.0
2013-07-09 14:15:00,15.13,15.13,15.11,15.12,22200.0,15.13,15.13,15.11,15.12,22200.0
2013-07-09 14:20:00,15.12,15.12,15.11,15.11,22800.0,15.12,15.12,15.11,15.11,22800.0
2013-07-09 14:25:00,15.11,15.12,15.1,15.12,11200.0,15.11,15.12,15.1,15.12,11200.0
2013-07-09 14:30:00,15.12,15.12,15.1,15.12,68000.0,15.12,15.12,15.1,15.12,68000.0
2013-07-09 14:35:00,15.12,15.12,15.11,15.12,4700.0,15.12,15.12,15.11,15.12,4700.0
2013-07-09 14:40:00,15.12,15.12,15.11,15.12,29400.0,15.12,15.12,15.11,15.12,29400.0
2013-07-09 14:45:00,15.12,15.12,15.1,15.1,5000.0,15.12,15.12,15.1,15.1,5000.0
2013-07-09 14:50:00,15.1,15.11,15.09,15.1,27900.0,15.1,15.11,15.09,15.1,27900.0
2013-07-09 14:55:00,15.09,15.1,15.09,15.1,4100.0,15.09,15.1,15.09,15.1,4100.0
2013-07-09 15:00:00,15.1,15.1,15.09,15.1,4400.0,15.1,15.1,15.09,15.1,4400.0
2013-07-09 15:05:00,15.1,15.1,15.09,15.1,6000.0,15.1,15.1,15.09,15.1,6000.0
2013-07-09 15:10:00,15.1,15.11,15.1,15.11,11400.0,15.1,15.11,15.1,15.11,11400.0
2013-07-09 15:15:00,15.11,15.11,15.1,15.11,7000.0,15.11,15.11,15.1,15.11,7000.0
2013-07-09 15:20:00,15.11,15.11,15.1,15.11,6200.0,15.11,15.11,15.1,15.11,6200.0
2013-07-09 15:25:00,15.11,15.11,15.09,15.1,11500.0,15.11,15.11,15.09,15.1,11500.0
2013-07-09 15:30:00,15.09,15.11,15.09,15.11,74400.0,15.09,15.11,15.09,15.11,74400.0
2013-07-09 15:35:00,15.11,15.12,15.11,15.12,9900.0,15.11,15.12,15.11,15.12,9900.0
2013-07-09 15:40:00,15.12,15.16,15.12,15.16,47400.0,15.12,15.16,15.12,15.16,47400.0
2013-07-09 15:45:00,15.16,15.17,15.13,15.17,83800.0,15.16,15.17,15.13,15.17,83800.0
2013-07-09 15:50:00,15.17,15.18,15.16,15.17,76500.0,15.17,15.18,15.16,15.17,76500.0
2013-07-09 15:55:00,15.17,15.17,15.16,15.17,62800.0,15.17,15.17,15.16,15.17,62800.0
2013-07-10 09:30:00,15.13,15.21,15.13,15.2,20900.0,15.13,15.21,15.13,15.2,20900.0
2013-07-10 09:35:00,15.21,15.25,15.21,15.24,6900.0,15.21,15.25,15.21,15.24,6900.0
2013-07-10 09:40:00,15.24,15.25,15.24,15.25,3100.0,15.24,15.25,15.24,15.25,3100.0
2013-07-10 09:45:00,15.24,15.24,15.2,15.23,22400.0,15.24,15.24,15.2,15.23,22400.0
2013-07-10 09:50:00,15.23,15.23,15.21,15.23,57800.0,15.23,15.23,15.21,15.23,57800.0
2013-07-10 09:55:00,15.22,15.23,15.21,15.22,10800.0,15.22,15.23,15.21,15.22,10800.0
2013-07-10 10:00:00,15.21,15.23,15.17,15.17,24300.0,15.21,15.23,15.17,15.17,24300.0
2013-07-10 10:05:00,15.18,15.2,15.17,15.17,6400.0,15.18,15.2,15.17,15.17,6400.0
2013-07-10 10:10:00,15.17,15.17,15.15,15.17,19200.0,15.17,15.17,15.15,15.17,19200.0
2013-07-10 10:15:00,15.17,15.17,15.16,15.16,1400.0,15.17,15.17,15.16,15.16,1400.0
2013-07-10 10:20:00,15.16,15.18,15.16,15.18,4400.0,15.16,15.18,15.16,15.18,4400.0
2013-07-10 10:25:00,15.18,15.19,15.16,15.19,12100.0,15.18,15.19,15.16,15.19,12100.0
2013-07-10 10:30:00,15.19,15.19,15.18,15.18,2600.0,15.19,15.19,15.18,15.18,2600.0
2013-07-10 10:35:00,15.19,15.19,15.18,15.18,4800.0,15.19,15.19,15.18,15.18,4800.0
2013-07-10 10:40:00,15.18,15.2,15.17,15.18,10400.0,15.18,15.2,15.17,15.18,10400.0
2013-07-10 10:45:00,15.19,15.22,15.19,15.21,11600.0,15.19,15.22,15.19,15.21,11600.0
2013-07-10 10:50:00,15.21,15.23,15.2,15.2,11100.0,15.21,15.23,15.2,15.2,11100.0
2013-07-10 10:55:00,15.21,15.21,15.19,15.19,4700.0,15.21,15.21,15.19,15.19,4700.0
2013-07-10 11:00:00,15.2,15.2,15.16,15.17,12700.0,15.2,15.2,15.16,15.17,12700.0
2013-07-10 11:05:00,15.17,15.17,15.16,15.16,2600.0,15.17,15.17,15.16,15.16,2600.0
2013-07-10 11:10:00,15.16,15.16,15.15,15.15,4500.0,15.16,15.16,15.15,15.15,4500.0
2013-07-10 11:15:00,15.15,15.17,15.15,15.17,23100.0,15.15,15.17,15.15,15.17,23100.0
2013-07-10 11:20:00,15.16,15.18,15.16,15.18,2900.0,15.16,15.18,15.16,15.18,2900.0
2013-07-10 11:25:00,15.17,15.2,15.17,15.19,72400.0,15.17,15.2,15.17,15.19,72400.0
2013-07-10 11:30:00,15.2,15.22,15.2,15.22,5500.0,15.2,15.22,15.2,15.22,5500.0
2013-07-10 11:35:00,15.22,15.24,15.22,15.22,32100.0,15.22,15.24,15.22,15.22,32100.0
2013-07-10 11:40:00,15.22,15.25,15.22,15.22,43000.0,15.22,15.25,15.22,15.22,43000.0
2013-07-10 11:45:00,15.22,15.24,15.22,15.23,16100.0,15.22,15.24,15.22,15.23,16100.0
2013-07-10 11:50:00,15.23,15.25,15.21,15.25,64100.0,15.23,15.25,15.21,15.25,64100.0
2013-07-10 11:55:00,15.24,15.26,15.23,15.24,106300.0,15.24,15.26,15.23,15.24,106300.0
2013-07-10 12:00:00,15.23,15.23,15.21,15.22,17600.0,15.23,15.23,15.21,15.22,17600.0
2013-07-10 12:05:00,15.23,15.25,15.23,15.25,12200.0,15.23,15.25,15.23,15.25,12200.0
2013-07-10 12:10:00,15.25,15.26,15.23,15.26,14400.0,15.25,15.26,15.23,15.26,14400.0
2013-07-10 12:15:00,15.26,15.26,15.25,15.26,8300.0,15.26,15.26,15.25,15.26,8300.0
2013-07-10 12:20:00,15.26,15.27,15.26,15.27,6800.0,15.26,15.27,15.26,15.27,6800.0
2013-07-10 12:25:00,15.26,15.26,15.24,15.25,27900.0,15.26,15.26,15.24,15.25,27900.0
2013-07-10 12:30:00,15.25,15.27,15.25,15.27,16800.0,15.25,15.27,15.25,15.27,16800.0
2013-07-10 12:35:00,15.27,15.29,15.27,15.28,18500.0,15.27,15.29,15.27,15.28,18500.0
2013-07-10 12:40:00,15.28,15.28,15.27,15.27,7500.0,15.28,15.28,15.27,15.27,7500.0
2013-07-10 12:45:00,15.28,15.29,15.27,15.28,14300.0,15.28,15.29,15.27,15.28,14300.0
2013-07-10 12:50:00,15.29,15.31,15.29,15.31,27300.0,15.29,15.31,15.29,15.31,27300.0
2013-07-10 12:55:00,15.3,15.31,15.26,15.26,43700.0,15.3,15.31,15.26,15.26,43700.0
2013-07-10 13:00:00,15.27,15.29,15.26,15.28,15900.0,15.27,15.29,15.26,15.28,15900.0
2013-07-10 13:05:00,15.29,15.29,15.28,15.29,9800.0,15.29,15.29,15.28,15.29,9800.0
2013-07-10 13:10:00,15.29,15.29,15.25,15.26,12900.0,15.29,15.29,15.25,15.26,12900.0
2013-07-10 13:15:00,15.26,15.26,15.25,15.25,5200.0,15.26,15.26,15.25,15.25,5200.0
2013-07-10 13:20:00,15.24,15.25,15.24,15.24,2000.0,15.24,15.25,15.24,15.24,2000.0
2013-07-10 13:25:00,15.24,15.25,15.24,15.25,5700.0,15.24,15.25,15.24,15.25,5700.0
2013-07-10 13:30:00,15.24,15.25,15.24,15.25,7900.0,15.24,15.25,15.24,15.25,7900.0
2013-07-10 13:35:00,15.25,15.25,15.22,15.22,26000.0,15.25,15.25,15.22,15.22,26000.0
2013-07-10 13:40:00,15.22,15.23,15.2,15.23,105800.0,15.22,15.23,15.2,15.23,105800.0
2013-07-10 13:45:00,15.22,15.25,15.22,15.24,37600.0,15.22,15.25,15.22,15.24,37600.0
2013-07-10 13:50:00,15.24,15.24,15.24,15.24,1900.0,15.24,15.24,15.24,15.24,1900.0
2013-07-10 13:55:00,15.24,15.24,15.2,15.2,31300.0,15.24,15.24,15.2,15.2,31300.0
2013-07-10 14:00:00,15.2,15.29,15.2,15.29,52900.0,15.2,15.29,15.2,15.29,52900.0
2013-07-10 14:05:00,15.28,15.29,15.25,15.27,54300.0,15.28,15.29,15.25,15.27,54300.0
2013-07-10 14:10:00,15.27,15.27,15.25,15.27,17800.0,15.27,15.27,15.25,15.27,17800.0
2013-07-10 14:15:00,15.28,15.3,15.27,15.3,21500.0,15.28,15.3,15.27,15.3,21500.0
2013-07-10 14:20:00,15.29,15.33,15.29,15.3,19200.0,15.29,15.33,15.29,15.3,19200.0
2013-07-10 14:25:00,15.3,15.3,15.27,15.28,8000.0,15.3,15.3,15.27,15.28,8000.0
2013-07-10 14:30:00,15.27,15.28,15.27,15.27,4400.0,15.27,15.28,15.27,15.27,4400.0
2013-07-10 14:35:00,15.26,15.28,15.24,15.24,85800.0,15.26,15.28,15.24,15.24,85800.0
2013-07-10 14:40:00,15.24,15.25,15.23,15.24,24400.0,15.24,15.25,15.23,15.24,24400.0
2013-07-10 14:45:00,15.24,15.25,15.19,15.19,14700.0,15.24,15.25,15.19,15.19,14700.0
2013-07-10 14:50:00,15.19,15.24,15.18,15.21,30700.0,15.19,15.24,15.18,15.21,30700.0
2013-07-10 14:55:00,15.2,15.27,15.2,15.27,48300.0,15.2,15.27,15.2,15.27,48300.0
2013-07-10 15:00:00,15.27,15.28,15.27,15.27,3200.0,15.27,15.28,15.27,15.27,3200.0
2013-07-10 15:05:00,15.27,15.27,15.24,15.27,20100.0,15.27,15.27,15.24,15.27,20100.0
2013-07-10 15:10:00,15.27,15.29,15.26,15.28,20800.0,15.27,15.29,15.26,15.28,20800.0
2013-07-10 15:15:00,15.27,15.27,15.26,15.27,23900.0,15.27,15.27,15.26,15.27,23900.0
2013-07-10 15:20:00,15.27,15.28,15.27,15.27,8400.0,15.27,15.28,15.27,15.27,8400.0
2013-07-10 15:25:00,15.27,15.31,15.26,15.28,64700.0,15.27,15.31,15.26,15.28,64700.0
2013-07-10 15:30:00,15.28,15.3,15.28,15.29,29000.0,15.28,15.3,15.28,15.29,29000.0
2013-07-10 15:35:00,15.28,15.29,15.26,15.28,24700.0,15.28,15.29,15.26,15.28,24700.0
2013-07-10 15:40:00,15.27,15.28,15.26,15.28,33700.0,15.27,15.28,15.26,15.28,33700.0
2013-07-10 15:45:00,15.28,15.28,15.27,15.28,19000.0,15.28,15.28,15.27,15.28,19000.0
2013-07-10 15:50:00,15.27,15.3,15.27,15.27,46700.0,15.27,15.3,15.27,15.27,46700.0
2013-07-10 15:55:00,15.28,15.28,15.26,15.27,69800.0,15.28,15.28,15.26,15.27,69800.0
2013-07-11 09:30:00,15.45,15.5,15.39,15.42,36800.0,15.45,15.5,15.39,15.42,36800.0
2013-07-11 09:35:00,15.43,15.48,15.42,15.48,18000.0,15.43,15.48,15.42,15.48,18000.0
2013-07-11 09:40:00,15.48,15.49,15.43,15.44,19200.0,15.48,15.49,15.43,15.44,19200.0
2013-07-11 09:45:00,15.44,15.46,15.38,15.39,72700.0,15.44,15.46,15.38,15.39,72700.0
2013-07-11 09:50:00,15.38,15.43,15.35,15.43,39300.0,15.38,15.43,15.35,15.43,39300.0
2013-07-11 09:55:00,15.43,15.46,15.42,15.46,37400.0,15.43,15.46,15.42,15.46,37400.0
2013-07-11 10:00:00,15.46,15.46,15.43,15.44,9200.0,15.46,15.46,15.43,15.44,9200.0
2013-07-11 10:05:00,15.43,15.43,15.41,15.41,75400.0,15.43,15.43,15.41,15.41,75400.0
2013-07-11 10:10:00,15.41,15.42,15.38,15.41,30300.0,15.41,15.42,15.38,15.41,30300.0
2013-07-11 10:15:00,15.41,15.42,15.37,15.37,31200.0,15.41,15.42,15.37,15.37,31200.0
2013-07-11 10:20:00,15.37,15.39,15.35,15.36,26400.0,15.37,15.39,15.35,15.36,26400.0
2013-07-11 10:25:00,15.36,15.37,15.35,15.37,11800.0,15.36,15.37,15.35,15.37,11800.0
2013-07-11 10:30:00,15.37,15.37,15.34,15.34,7300.0,15.37,15.37,15.34,15.34,7300.0
2013-07-11 10:35:00,15.34,15.35,15.34,15.35,3400.0,15.34,15.35,15.34,15.35,3400.0
2013-07-11 10:40:00,15.35,15.35,15.32,15.32,9300.0,15.35,15.35,15.32,15.32,9300.0
2013-07-11 10:45:00,15.32,15.33,15.31,15.31,18500.0,15.32,15.33,15.31,15.31,18500.0
2013-07-11 10:50:00,15.32,15.39,15.32,15.36,114300.0,15.32,15.39,15.32,15.36,114300.0
2013-07-11 10:55:00,15.36,15.36,15.34,15.36,38700.0,15.36,15.36,15.34,15.36,38700.0
2013-07-11 11:00:00,15.36,15.39,15.35,15.38,15700.0,15.36,15.39,15.35,15.38,15700.0
2013-07-11 11:05:00,15.39,15.43,15.39,15.42,28600.0,15.39,15.43,15.39,15.42,28600.0
2013-07-11 11:10:00,15.43,15.44,15.43,15.44,9200.0,15.43,15.44,15.43,15.44,9200.0
2013-07-11 11:15:00,15.44,15.44,15.39,15.4,28400.0,15.44,15.44,15.39,15.4,28400.0
2013-07-11 11:20:00,15.39,15.39,15.36,15.38,39800.0,15.39,15.39,15.36,15.38,39800.0
2013-07-11 11:25:00,15.38,15.4,15.38,15.4,16200.0,15.38,15.4,15.38,15.4,16200.0
2013-07-11 11:30:00,15.4,15.41,15.4,15.4,9200.0,15.4,15.41,15.4,15.4,9200.0
2013-07-11 11:35:00,15.4,15.42,15.39,15.42,38100.0,15.4,15.42,15.39,15.42,38100.0
2013-07-11 11:40:00,15.43,15.45,15.42,15.45,12200.0,15.43,15.45,15.42,15.45,12200.0
2013-07-11 11:45:00,15.45,15.47,15.44,15.45,22500.0,15.45,15.47,15.44,15.45,22500.0
2013-07-11 11:50:00,15.44,15.44,15.43,15.43,25000.0,15.44,15.44,15.43,15.43,25000.0
2013-07-11 11:55:00,15.43,15.43,15.39,15.39,24300.0,15.43,15.43,15.39,15.39,24300.0
2013-07-11 12:00:00,15.4,15.4,15.37,15.37,8100.0,15.4,15.4,15.37,15.37,8100.0
2013-07-11 12:05:00,15.37,15.38,15.36,15.36,11400.0,15.37,15.38,15.36,15.36,11400.0
2013-07-11 12:10:00,15.37,15.37,15.36,15.36,6800.0,15.37,15.37,15.36,15.36,6800.0
2013-07-11 12:15:00,15.36,15.4,15.34,15.4,46800.0,15.36,15.4,15.34,15.4,46800.0
2013-07-11 12:20:00,15.4,15.41,15.39,15.41,7100.0,15.4,15.41,15.39,15.41,7100.0
2013-07-11 12:25:00,15.41,15.42,15.4,15.42,11200.0,15.41,15.42,15.4,15.42,11200.0
2013-07-11 12:30:00,15.42,15.42,15.39,15.41,83400.0,15.42,15.42,15.39,15.41,83400.0
2013-07-11 12:35:00,15.41,15.41,15.4,15.4,4000.0,15.41,15.41,15.4,15.4,4000.0
2013-07-11 12:40:00,15.41,15.42,15.4,15.42,14200.0,15.41,15.42,15.4,15.42,14200.0
2013-07-11 12:45:00,15.42,15.42,15.41,15.42,10600.0,15.42,15.42,15.41,15.42,10600.0
2013-07-11 12:50:00,15.43,15.44,15.43,15.44,7900.0,15.43,15.44,15.43,15.44,7900.0
2013-07-11 12:55:00,15.44,15.44,15.43,15.44,1400.0,15.44,15.44,15.43,15.44,1400.0
2013-07-11 13:00:00,15.44,15.44,15.42,15.43,6000.0,15.44,15.44,15.42,15.43,6000.0
2013-07-11 13:05:00,15.43,15.43,15.4,15.4,12100.0,15.43,15.43,15.4,15.4,12100.0
2013-07-11 13:10:00,15.41,15.42,15.39,15.42,68000.0,15.41,15.42,15.39,15.42,68000.0
2013-07-11 13:15:00,15.42,15.48,15.41,15.48,59700.0,15.42,15.48,15.41,15.48,59700.0
2013-07-11 13:20:00,15.48,15.48,15.47,15.48,12400.0,15.48,15.48,15.47,15.48,12400.0
2013-07-11 13:25:00,15.48,15.48,15.46,15.46,4600.0,15.48,15.48,15.46,15.46,4600.0
2013-07-11 13:30:00,15.47,15.47,15.45,15.45,5500.0,15.47,15.47,15.45,15.45,5500.0
2013-07-11 13:35:00,15.45,15.46,15.45,15.46,6400.0,15.45,15.46,15.45,15.46,6400.0
2013-07-11 13:40:00,15.46,15.46,15.45,15.46,1200.0,15.46,15.46,15.45,15.46,1200.0
2013-07-11 13:45:00,15.45,15.46,15.45,15.46,3700.0,15.45,15.46,15.45,15.46,3700.0
2013-07-11 13:50:00,15.46,15.49,15.46,15.49,17000.0,15.46,15.49,15.46,15.49,17000.0
2013-07-11 13:55:00,15.49,15.5,15.48,15.5,18600.0,15.49,15.5,15.48,15.5,18600.0
2013-07-11 14:00:00,15.5,15.5,15.5,15.5,800.0,15.5,15.5,15.5,15.5,800.0
2013-07-11 14:05:00,15.5,15.5,15.49,15.5,5500.0,15.5,15.5,15.49,15.5,5500.0
2013-07-11 14:10:00,15.5,15.5,15.47,15.47,57200.0,15.5,15.5,15.47,15.47,57200.0
2013-07-11 14:15:00,15.47,15.48,15.46,15.47,15300.0,15.47,15.48,15.46,15.47,15300.0
2013-07-11 14:20:00,15.48,15.49,15.47,15.49,6600.0,15.48,15.49,15.47,15.49,6600.0
2013-07-11 14:25:00,15.49,15.5,15.48,15.49,15900.0,15.49,15.5,15.48,15.49,15900.0
2013-07-11 14:30:00,15.49,15.5,15.49,15.5,22100.0,15.49,15.5,15.49,15.5,22100.0
2013-07-11 14:35:00,15.5,15.52,15.45,15.45,91700.0,15.5,15.52,15.45,15.45,91700.0
2013-07-11 14:40:00,15.46,15.46,15.45,15.46,4500.0,15.46,15.46,15.45,15.46,4500.0
2013-07-11 14:45:00,15.45,15.46,15.45,15.46,9000.0,15.45,15.46,15.45,15.46,9000.0
2013-07-11 14:50:00,15.46,15.46,15.45,15.46,5000.0,15.46,15.46,15.45,15.46,5000.0
2013-07-11 14:55:00,15.45,15.46,15.45,15.46,8300.0,15.45,15.46,15.45,15.46,8300.0
2013-07-11 15:00:00,15.45,15.46,15.45,15.46,9500.0,15.45,15.46,15.45,15.46,9500.0
2013-07-11 15:05:00,15.45,15.48,15.45,15.47,65600.0,15.45,15.48,15.45,15.47,65600.0
2013-07-11 15:10:00,15.47,15.47,15.44,15.45,52600.0,15.47,15.47,15.44,15.45,52600.0
2013-07-11 15:15:00,15.45,15.45,15.44,15.44,4100.0,15.45,15.45,15.44,15.44,4100.0
2013-07-11 15:20:00,15.44,15.46,15.44,15.46,22300.0,15.44,15.46,15.44,15.46,22300.0
2013-07-11 15:25:00,15.45,15.46,15.45,15.46,6600.0,15.45,15.46,15.45,15.46,6600.0
2013-07-11 15:30:00,15.45,15.46,15.43,15.43,19700.0,15.45,15.46,15.43,15.43,19700.0
2013-07-11 15:35:00,15.44,15.45,15.44,15.45,13300.0,15.44,15.45,15.44,15.45,13300.0
2013-07-11 15:40:00,15.45,15.45,15.44,15.44,8800.0,15.45,15.45,15.44,15.44,8800.0
2013-07-11 15:45:00,15.45,15.45,15.44,15.44,13200.0,15.45,15.45,15.44,15.44,13200.0
2013-07-11 15:50:00,15.45,15.45,15.43,15.43,26900.0,15.45,15.45,15.43,15.43,26900.0
2013-07-11 15:55:00,15.43,15.48,15.43,15.48,116100.0,15.43,15.48,15.43,15.48,116100.0
2013-07-12 09:30:00,15.52,15.55,15.49,15.52,33300.0,15.52,15.55,15.49,15.52,33300.0
2013-07-12 09:35:00,15.51,15.52,15.46,15.49,28700.0,15.51,15.52,15.46,15.49,28700.0
2013-07-12 09:40:00,15.5,15.51,15.49,15.5,31700.0,15.5,15.51,15.49,15.5,31700.0
2013-07-12 09:45:00,15.51,15.57,15.5,15.57,297600.0,15.51,15.57,15.5,15.57,297600.0
2013-07-12 09:50:00,15.58,15.6,15.58,15.6,10900.0,15.58,15.6,15.58,15.6,10900.0
2013-07-12 09:55:00,15.59,15.61,15.57,15.61,17200.0,15.59,15.61,15.57,15.61,17200.0
2013-07-12 10:00:00,15.61,15.62,15.6,15.6,22300.0,15.61,15.62,15.6,15.6,22300.0
2013-07-12 10:05:00,15.6,15.62,15.6,15.6,12400.0,15.6,15.62,15.6,15.6,12400.0
2013-07-12 10:10:00,15.6,15.63,15.59,15.61,30300.0,15.6,15.63,15.59,15.61,30300.0
2013-07-12 10:15:00,15.61,15.64,15.61,15.63,13900.0,15.61,15.64,15.61,15.63,13900.0
2013-07-12 10:20:00,15.62,15.63,15.62,15.62,3800.0,15.62,15.63,15.62,15.62,3800.0
2013-07-12 10:25:00,15.63,15.64,15.61,15.62,15500.0,15.63,15.64,15.61,15.62,15500.0
2013-07-12 10:30:00,15.63,15.65,15.62,15.64,20000.0,15.63,15.65,15.62,15.64,20000.0
2013-07-12 10:35:00,15.64,15.65,15.63,15.63,11400.0,15.64,15.65,15.63,15.63,11400.0
2013-07-12 10:40:00,15.64,15.69,15.63,15.67,49500.0,15.64,15.69,15.63,15.67,49500.0
2013-07-12 10:45:00,15.68,15.7,15.64,15.64,20300.0,15.68,15.7,15.64,15.64,20300.0
2013-07-12 10:50:00,15.63,15.65,15.62,15.64,12700.0,15.63,15.65,15.62,15.64,12700.0
2013-07-12 10:55:00,15.64,15.65,15.63,15.64,5700.0,15.64,15.65,15.63,15.64,5700.0
2013-07-12 11:00:00,15.64,15.65,15.63,15.64,35700.0,15.64,15.65,15.63,15.64,35700.0
2013-07-12 11:05:00,15.63,15.64,15.62,15.63,11000.0,15.63,15.64,15.62,15.63,11000.0
2013-07-12 11:10:00,15.62,15.66,15.62,15.64,279600.0,15.62,15.66,15.62,15.64,279600.0
2013-07-12 11:15:00,15.65,15.66,15.64,15.65,11200.0,15.65,15.66,15.64,15.65,11200.0
2013-07-12 11:20:00,15.65,15.66,15.63,15.64,22700.0,15.65,15.66,15.63,15.64,22700.0
2013-07-12 11:25:00,15.63,15.65,15.63,15.64,29400.0,15.63,15.65,15.63,15.64,29400.0
2013-07-12 11:30:00,15.64,15.66,15.64,15.66,13700.0,15.64,15.66,15.64,15.66,13700.0
2013-07-12 11:35:00,15.65,15.66,15.62,15.64,44000.0,15.65,15.66,15.62,15.64,44000.0
2013-07-12 11:40:00,15.63,15.63,15.6,15.63,24100.0,15.63,15.63,15.6,15.63,24100.0
2013-07-12 11:45:00,15.62,15.64,15.62,15.63,6600.0,15.62,15.64,15.62,15.63,6600.0
2013-07-12 11:50:00,15.63,15.63,15.61,15.61,16900.0,15.63,15.63,15.61,15.61,16900.0
2013-07-12 11:55:00,15.61,15.62,15.61,15.61,4900.0,15.61,15.62,15.61,15.61,4900.0
2013-07-12 12:00:00,15.61,15.62,15.61,15.62,4800.0,15.61,15.62,15.61,15.62,4800.0
2013-07-12 12:05:00,15.61,15.63,15.61,15.62,8300.0,15.61,15.63,15.61,15.62,8300.0
2013-07-12 12:10:00,15.62,15.64,15.62,15.64,8900.0,15.62,15.64,15.62,15.64,8900.0
2013-07-12 12:15:00,15.64,15.64,15.63,15.63,637600.0,15.64,15.64,15.63,15.63,637600.0
2013-07-12 12:20:00,15.64,15.66,15.64,15.65,527400.0,15.64,15.66,15.64,15.65,527400.0
2013-07-12 12:25:00,15.66,15.67,15.65,15.67,13100.0,15.66,15.67,15.65,15.67,13100.0
2013-07-12 12:30:00,15.67,15.68,15.66,15.67,14800.0,15.67,15.68,15.66,15.67,14800.0
2013-07-12 12:35:00,15.67,15.69,15.67,15.69,16100.0,15.67,15.69,15.67,15.69,16100.0
2013-07-12 12:40:00,15.68,15.7,15.68,15.7,10800.0,15.68,15.7,15.68,15.7,10800.0
2013-07-12 12:45:00,15.7,15.7,15.69,15.7,1000.0,15.7,15.7,15.69,15.7,1000.0
2013-07-12 12:50:00,15.69,15.7,15.69,15.7,11000.0,15.69,15.7,15.69,15.7,11000.0
2013-07-12 12:55:00,15.69,15.7,15.69,15.7,15400.0,15.69,15.7,15.69,15.7,15400.0
2013-07-12 13:00:00,15.7,15.7,15.68,15.69,81800.0,15.7,15.7,15.68,15.69,81800.0
2013-07-12 13:05:00,15.68,15.68,15.67,15.68,8200.0,15.68,15.68,15.67,15.68,8200.0
2013-07-12 13:10:00,15.68,15.68,15.67,15.68,5800.0,15.68,15.68,15.67,15.68,5800.0
2013-07-12 13:15:00,15.67,15.68,15.67,15.68,5800.0,15.67,15.68,15.67,15.68,5800.0
2013-07-12 13:20:00,15.68,15.7,15.68,15.7,11600.0,15.68,15.7,15.68,15.7,11600.0
2013-07-12 13:25:00,15.7,15.7,15.69,15.7,1600.0,15.7,15.7,15.69,15.7,1600.0
2013-07-12 13:30:00,15.7,15.7,15.69,15.69,4900.0,15.7,15.7,15.69,15.69,4900.0
2013-07-12 13:35:00,15.69,15.7,15.68,15.69,14300.0,15.69,15.7,15.68,15.69,14300.0
2013-07-12 13:40:00,15.68,15.69,15.68,15.69,1400.0,15.68,15.69,15.68,15.69,1400.0
2013-07-12 13:45:00,15.69,15.7,15.69,15.7,13600.0,15.69,15.7,15.69,15.7,13600.0
2013-07-12 13:50:00,15.7,15.7,15.68,15.7,16000.0,15.7,15.7,15.68,15.7,16000.0
2013-07-12 13:55:00,15.69,15.69,15.67,15.67,13200.0,15.69,15.69,15.67,15.67,13200.0
2013-07-12 14:00:00,15.67,15.67,15.65,15.66,12500.0,15.67,15.67,15.65,15.66,12500.0
2013-07-12 14:05:00,15.66,15.66,15.63,15.63,4900.0,15.66,15.66,15.63,15.63,4900.0
2013-07-12 14:10:00,15.64,15.64,15.62,15.63,4500.0,15.64,15.64,15.62,15.63,4500.0
2013-07-12 14:15:00,15.62,15.63,15.62,15.62,3900.0,15.62,15.63,15.62,15.62,3900.0
2013-07-12 14:20:00,15.62,15.63,15.62,15.63,2000.0,15.62,15.63,15.62,15.63,2000.0
2013-07-12 14:25:00,15.62,15.64,15.62,15.64,10000.0,15.62,15.64,15.62,15.64,10000.0
2013-07-12 14:30:00,15.64,15.64,15.63,15.64,1100.0,15.64,15.64,15.63,15.64,1100.0
2013-07-12 14:35:00,15.63,15.64,15.62,15.64,13900.0,15.63,15.64,15.62,15.64,13900.0
2013-07-12 14:40:00,15.64,15.64,15.64,15.64,3500.0,15.64,15.64,15.64,15.64,3500.0
2013-07-12 14:45:00,15.64,15.64,15.64,15.64,1600.0,15.64,15.64,15.64,15.64,1600.0
2013-07-12 14:50:00,15.64,15.65,15.64,15.64,9900.0,15.64,15.65,15.64,15.64,9900.0
2013-07-12 14:55:00,15.64,15.64,15.63,15.64,9800.0,15.64,15.64,15.63,15.64,9800.0
2013-07-12 15:00:00,15.64,15.65,15.64,15.65,1200.0,15.64,15.65,15.64,15.65,1200.0
2013-07-12 15:05:00,15.65,15.65,15.64,15.64,7900.0,15.65,15.65,15.64,15.64,7900.0
2013-07-12 15:10:00,15.65,15.66,15.65,15.66,8300.0,15.65,15.66,15.65,15.66,8300.0
2013-07-12 15:15:00,15.65,15.65,15.64,15.64,9700.0,15.65,15.65,15.64,15.64,9700.0
2013-07-12 15:20:00,15.65,15.66,15.63,15.63,16100.0,15.65,15.66,15.63,15.63,16100.0
2013-07-12 15:25:00,15.64,15.64,15.63,15.63,6300.0,15.64,15.64,15.63,15.63,6300.0
2013-07-12 15:30:00,15.64,15.64,15.62,15.63,24800.0,15.64,15.64,15.62,15.63,24800.0
2013-07-12 15:35:00,15.63,15.64,15.62,15.63,12200.0,15.63,15.64,15.62,15.63,12200.0
2013-07-12 15:40:00,15.63,15.63,15.62,15.62,16500.0,15.63,15.63,15.62,15.62,16500.0
2013-07-12 15:45:00,15.62,15.63,15.62,15.62,22000.0,15.62,15.63,15.62,15.62,22000.0
2013-07-12 15:50:00,15.63,15.63,15.62,15.62,25800.0,15.63,15.63,15.62,15.62,25800.0
2013-07-12 15:55:00,15.62,15.63,15.62,15.62,48400.0,15.62,15.63,15.62,15.62,48400.0
2013-07-15 09:30:00,15.68,15.74,15.68,15.7,43000.0,15.68,15.74,15.68,15.7,43000.0
2013-07-15 09:35:00,15.7,15.7,15.57,15.57,16100.0,15.7,15.7,15.57,15.57,16100.0
2013-07-15 09:40:00,15.57,15.59,15.55,15.55,8100.0,15.57,15.59,15.55,15.55,8100.0
2013-07-15 09:45:00,15.55,15.58,15.53,15.56,7400.0,15.55,15.58,15.53,15.56,7400.0
2013-07-15 09:50:00,15.57,15.61,15.56,15.61,11700.0,15.57,15.61,15.56,15.61,11700.0
2013-07-15 09:55:00,15.61,15.62,15.6,15.61,5400.0,15.61,15.62,15.6,15.61,5400.0
2013-07-15 10:00:00,15.6,15.6,15.59,15.6,1700.0,15.6,15.6,15.59,15.6,1700.0
2013-07-15 10:05:00,15.59,15.61,15.59,15.6,12000.0,15.59,15.61,15.59,15.6,12000.0
2013-07-15 10:10:00,15.59,15.64,15.59,15.63,16500.0,15.59,15.64,15.59,15.63,16500.0
2013-07-15 10:15:00,15.64,15.68,15.64,15.68,20300.0,15.64,15.68,15.64,15.68,20300.0
2013-07-15 10:20:00,15.67,15.7,15.67,15.68,66700.0,15.67,15.7,15.67,15.68,66700.0
2013-07-15 10:25:00,15.68,15.7,15.68,15.7,13700.0,15.68,15.7,15.68,15.7,13700.0
2013-07-15 10:30:00,15.69,15.72,15.69,15.69,37400.0,15.69,15.72,15.69,15.69,37400.0
2013-07-15 10:35:00,15.69,15.73,15.68,15.73,20000.0,15.69,15.73,15.68,15.73,20000.0
2013-07-15 10:40:00,15.73,15.74,15.72,15.74,3500.0,15.73,15.74,15.72,15.74,3500.0
2013-07-15 10:45:00,15.73,15.74,15.73,15.73,1600.0,15.73,15.74,15.73,15.73,1600.0
2013-07-15 10:50:00,15.74,15.75,15.74,15.74,10400.0,15.74,15.75,15.74,15.74,10400.0
2013-07-15 10:55:00,15.74,15.74,15.72,15.73,3800.0,15.74,15.74,15.72,15.73,3800.0
2013-07-15 11:00:00,15.72,15.73,15.72,15.73,2100.0,15.72,15.73,15.72,15.73,2100.0
2013-07-15 11:05:00,15.73,15.73,15.72,15.72,2400.0,15.73,15.73,15.72,15.72,2400.0
2013-07-15 11:10:00,15.72,15.73,15.72,15.72,8200.0,15.72,15.73,15.72,15.72,8200.0
2013-07-15 11:15:00,15.72,15.73,15.72,15.73,18600.0,15.72,15.73,15.72,15.73,18600.0
2013-07-15 11:20:00,15.73,15.73,15.72,15.73,2300.0,15.73,15.73,15.72,15.73,2300.0
2013-07-15 11:25:00,15.73,15.75,15.73,15.75,10800.0,15.73,15.75,15.73,15.75,10800.0
2013-07-15 11:30:00,15.74,15.75,15.74,15.75,2300.0,15.74,15.75,15.74,15.75,2300.0
2013-07-15 11:35:00,15.74,15.75,15.74,15.74,1500.0,15.74,15.75,15.74,15.74,1500.0
2013-07-15 11:40:00,15.74,15.75,15.73,15.73,10400.0,15.74,15.75,15.73,15.73,10400.0
2013-07-15 11:45:00,15.73,15.73,15.72,15.73,2100.0,15.73,15.73,15.72,15.73,2100.0
2013-07-15 11:50:00,15.72,15.73,15.72,15.72,12400.0,15.72,15.73,15.72,15.72,12400.0
2013-07-15 11:55:00,15.72,15.73,15.72,15.73,900.0,15.72,15.73,15.72,15.73,900.0
2013-07-15 12:00:00,15.73,15.73,15.72,15.72,7900.0,15.73,15.73,15.72,15.72,7900.0
2013-07-15 12:05:00,15.73,15.73,15.72,15.72,2700.0,15.73,15.73,15.72,15.72,2700.0
2013-07-15 12:10:00,15.73,15.73,15.71,15.72,3700.0,15.73,15.73,15.71,15.72,3700.0
2013-07-15 12:15:00,15.72,15.72,15.71,15.72,1900.0,15.72,15.72,15.71,15.72,1900.0
2013-07-15 12:20:00,15.71,15.72,15.7,15.7,5200.0,15.71,15.72,15.7,15.7,5200.0
2013-07-15 12:25:00,15.71,15.72,15.71,15.72,8700.0,15.71,15.72,15.71,15.72,8700.0
2013-07-15 12:30:00,15.72,15.72,15.72,15.72,5900.0,15.72,15.72,15.72,15.72,5900.0
2013-07-15 12:35:00,15.72,15.73,15.72,15.73,11900.0,15.72,15.73,15.72,15.73,11900.0
2013-07-15 12:40:00,15.73,15.73,15.73,15.73,1300.0,15.73,15.73,15.73,15.73,1300.0
2013-07-15 12:45:00,15.73,15.75,15.73,15.75,41800.0,15.73,15.75,15.73,15.75,41800.0
2013-07-15 12:50:00,15.75,15.75,15.74,15.74,2400.0,15.75,15.75,15.74,15.74,2400.0
2013-07-15 12:55:00,15.75,15.75,15.75,15.75,1800.0,15.75,15.75,15.75,15.75,1800.0
2013-07-15 13:00:00,15.75,15.77,15.74,15.77,77600.0,15.75,15.77,15.74,15.77,77600.0
2013-07-15 13:05:00,15.77,15.78,15.76,15.78,10400.0,15.77,15.78,15.76,15.78,10400.0
2013-07-15 13:10:00,15.77,15.79,15.77,15.79,11000.0,15.77,15.79,15.77,15.79,11000.0
2013-07-15 13:15:00,15.79,15.79,15.76,15.77,13100.0,15.79,15.79,15.76,15.77,13100.0
2013-07-15 13:20:00,15.76,15.77,15.76,15.77,2600.0,15.76,15.77,15.76,15.77,2600.0
2013-07-15 13:25:00,15.77,15.77,15.76,15.77,1500.0,15.77,15.77,15.76,15.77,1500.0
2013-07-15 13:30:00,15.76,15.76,15.76,15.76,1100.0,15.76,15.76,15.76,15.76,1100.0
2013-07-15 13:35:00,15.76,15.76,15.75,15.75,6200.0,15.76,15.76,15.75,15.75,6200.0
2013-07-15 13:40:00,15.75,15.77,15.75,15.77,20100.0,15.75,15.77,15.75,15.77,20100.0
2013-07-15 13:45:00,15.77,15.77,15.76,15.77,2400.0,15.77,15.77,15.76,15.77,2400.0
2013-07-15 13:50:00,15.76,15.76,15.75,15.75,21400.0,15.76,15.76,15.75,15.75,21400.0
2013-07-15 13:55:00,15.75,15.76,15.75,15.75,271100.0,15.75,15.76,15.75,15.75,271100.0
2013-07-15 14:00:00,15.75,15.76,15.75,15.76,26700.0,15.75,15.76,15.75,15.76,26700.0
2013-07-15 14:05:00,15.76,15.77,15.76,15.77,11100.0,15.76,15.77,15.76,15.77,11100.0
2013-07-15 14:10:00,15.76,15.78,15.76,15.78,11100.0,15.76,15.78,15.76,15.78,11100.0
2013-07-15 14:15:00,15.77,15.78,15.77,15.77,3600.0,15.77,15.78,15.77,15.77,3600.0
2013-07-15 14:20:00,15.77,15.78,15.77,15.77,3800.0,15.77,15.78,15.77,15.77,3800.0
2013-07-15 14:25:00,15.77,15.77,15.75,15.75,14600.0,15.77,15.77,15.75,15.75,14600.0
2013-07-15 14:30:00,15.75,15.76,15.75,15.75,30000.0,15.75,15.76,15.75,15.75,30000.0
2013-07-15 14:35:00,15.75,15.78,15.75,15.77,31900.0,15.75,15.78,15.75,15.77,31900.0
2013-07-15 14:40:00,15.76,15.77,15.76,15.77,3300.0,15.76,15.77,15.76,15.77,3300.0
2013-07-15 14:45:00,15.77,15.77,15.76,15.77,2300.0,15.77,15.77,15.76,15.77,2300.0
2013-07-15 14:50:00,15.77,15.77,15.76,15.76,6400.0,15.77,15.77,15.76,15.76,6400.0
2013-07-15 14:55:00,15.75,15.76,15.75,15.75,3800.0,15.75,15.76,15.75,15.75,3800.0
2013-07-15 15:00:00,15.76,15.76,15.75,15.75,6100.0,15.76,15.76,15.75,15.75,6100.0
2013-07-15 15:05:00,15.76,15.76,15.75,15.75,1000.0,15.76,15.76,15.75,15.75,1000.0
2013-07-15 15:10:00,15.75,15.76,15.75,15.75,7000.0,15.75,15.76,15.75,15.75,7000.0
2013-07-15 15:15:00,15.76,15.76,15.75,15.75,7500.0,15.76,15.76,15.75,15.75,7500.0
2013-07-15 15:20:00,15.76,15.76,15.75,15.76,12500.0,15.76,15.76,15.75,15.76,12500.0
2013-07-15 15:25:00,15.75,15.76,15.75,15.76,4700.0,15.75,15.76,15.75,15.76,4700.0
2013-07-15 15:30:00,15.76,15.76,15.75,15.76,13400.0,15.76,15.76,15.75,15.76,13400.0
2013-07-15 15:35:00,15.75,15.77,15.75,15.77,27500.0,15.75,15.77,15.75,15.77,27500.0
2013-07-15 15:40:00,15.77,15.77,15.76,15.77,12700.0,15.77,15.77,15.76,15.77,12700.0
2013-07-15 15:45:00,15.76,15.77,15.76,15.77,17900.0,15.76,15.77,15.76,15.77,17900.0
2013-07-15 15:50:00,15.76,15.77,15.76,15.77,18800.0,15.76,15.77,15.76,15.77,18800.0
2013-07-15 15:55:00,15.76,15.77,15.75,15.76,92400.0,15.76,15.77,15.75,15.76,92400.0
2013-07-16 09:30:00,15.75,15.8,15.72,15.8,13500.0,15.75,15.8,15.72,15.8,13500.0
2013-07-16 09:35:00,15.8,15.8,15.74,15.75,28100.0,15.8,15.8,15.74,15.75,28100.0
2013-07-16 09:40:00,15.76,15.78,15.75,15.77,22100.0,15.76,15.78,15.75,15.77,22100.0
2013-07-16 09:45:00,15.77,15.78,15.76,15.77,26800.0,15.77,15.78,15.76,15.77,26800.0
2013-07-16 09:50:00,15.77,15.78,15.76,15.76,36400.0,15.77,15.78,15.76,15.76,36400.0
2013-07-16 09:55:00,15.77,15.79,15.76,15.77,21800.0,15.77,15.79,15.76,15.77,21800.0
2013-07-16 10:00:00,15.77,15.79,15.77,15.79,24700.0,15.77,15.79,15.77,15.79,24700.0
2013-07-16 10:05:00,15.79,15.8,15.79,15.8,4500.0,15.79,15.8,15.79,15.8,4500.0
2013-07-16 10:10:00,15.79,15.81,15.79,15.8,10700.0,15.79,15.81,15.79,15.8,10700.0
2013-07-16 10:15:00,15.81,15.82,15.79,15.79,16000.0,15.81,15.82,15.79,15.79,16000.0
2013-07-16 10:20:00,15.79,15.79,15.76,15.76,8500.0,15.79,15.79,15.76,15.76,8500.0
2013-07-16 10:25:00,15.76,15.77,15.73,15.73,6100.0,15.76,15.77,15.73,15.73,6100.0
2013-07-16 10:30:00,15.74,15.74,15.72,15.72,6800.0,15.74,15.74,15.72,15.72,6800.0
2013-07-16 10:35:00,15.72,15.73,15.71,15.71,7900.0,15.72,15.73,15.71,15.71,7900.0
2013-07-16 10:40:00,15.72,15.74,15.72,15.73,6000.0,15.72,15.74,15.72,15.73,6000.0
2013-07-16 10:45:00,15.74,15.74,15.73,15.74,1800.0,15.74,15.74,15.73,15.74,1800.0
2013-07-16 10:50:00,15.74,15.74,15.73,15.73,1500.0,15.74,15.74,15.73,15.73,1500.0
2013-07-16 10:55:00,15.74,15.74,15.72,15.72,7800.0,15.74,15.74,15.72,15.72,7800.0
2013-07-16 11:00:00,15.73,15.73,15.72,15.73,2100.0,15.73,15.73,15.72,15.73,2100.0
2013-07-16 11:05:00,15.73,15.73,15.72,15.73,1500.0,15.73,15.73,15.72,15.73,1500.0
2013-07-16 11:10:00,15.73,15.73,15.72,15.73,2800.0,15.73,15.73,15.72,15.73,2800.0
2013-07-16 11:15:00,15.73,15.74,15.72,15.72,12300.0,15.73,15.74,15.72,15.72,12300.0
2013-07-16 11:20:00,15.72,15.73,15.72,15.73,5900.0,15.72,15.73,15.72,15.73,5900.0
2013-07-16 11:25:00,15.72,15.73,15.72,15.73,3900.0,15.72,15.73,15.72,15.73,3900.0
2013-07-16 11:30:00,15.73,15.73,15.72,15.73,2100.0,15.73,15.73,15.72,15.73,2100.0
2013-07-16 11:35:00,15.72,15.73,15.7,15.7,9000.0,15.72,15.73,15.7,15.7,9000.0
2013-07-16 11:40:00,15.7,15.71,15.67,15.68,8100.0,15.7,15.71,15.67,15.68,8100.0
2013-07-16 11:45:00,15.67,15.68,15.66,15.66,4300.0,15.67,15.68,15.66,15.66,4300.0
2013-07-16 11:50:00,15.66,15.68,15.66,15.67,8600.0,15.66,15.68,15.66,15.67,8600.0
2013-07-16 11:55:00,15.68,15.68,15.67,15.68,5700.0,15.68,15.68,15.67,15.68,5700.0
2013-07-16 12:00:00,15.69,15.69,15.68,15.69,2600.0,15.69,15.69,15.68,15.69,2600.0
2013-07-16 12:05:00,15.69,15.72,15.69,15.72,8000.0,15.69,15.72,15.69,15.72,8000.0
2013-07-16 12:10:00,15.72,15.74,15.72,15.74,5400.0,15.72,15.74,15.72,15.74,5400.0
2013-07-16 12:15:00,15.74,15.76,15.74,15.76,4100.0,15.74,15.76,15.74,15.76,4100.0
2013-07-16 12:20:00,15.76,15.76,15.75,15.76,9000.0,15.76,15.76,15.75,15.76,9000.0
2013-07-16 12:25:00,15.76,15.76,15.75,15.76,1600.0,15.76,15.76,15.75,15.76,1600.0
2013-07-16 12:30:00,15.76,15.76,15.75,15.75,1700.0,15.76,15.76,15.75,15.75,1700.0
2013-07-16 12:35:00,15.76,15.76,15.74,15.75,9800.0,15.76,15.76,15.74,15.75,9800.0
2013-07-16 12:40:00,15.75,15.75,15.75,15.75,1000.0,15.75,15.75,15.75,15.75,1000.0
2013-07-16 12:45:00,15.75,15.75,15.73,15.73,11800.0,15.75,15.75,15.73,15.73,11800.0
2013-07-16 12:50:00,15.73,15.74,15.73,15.74,9100.0,15.73,15.74,15.73,15.74,9100.0
2013-07-16 12:55:00,15.74,15.74,15.74,15.74,2600.0,15.74,15.74,15.74,15.74,2600.0
2013-07-16 13:00:00,15.74,15.74,15.74,15.74,1900.0,15.74,15.74,15.74,15.74,1900.0
2013-07-16 13:05:00,15.74,15.74,15.73,15.74,1800.0,15.74,15.74,15.73,15.74,1800.0
2013-07-16 13:10:00,15.74,15.74,15.71,15.71,7600.0,15.74,15.74,15.71,15.71,7600.0
2013-07-16 13:15:00,15.71,15.72,15.71,15.71,1900.0,15.71,15.72,15.71,15.71,1900.0
2013-07-16 13:20:00,15.71,15.72,15.7,15.7,5700.0,15.71,15.72,15.7,15.7,5700.0
2013-07-16 13:25:00,15.71,15.71,15.69,15.7,2200.0,15.71,15.71,15.69,15.7,2200.0
2013-07-16 13:30:00,15.69,15.71,15.69,15.71,23200.0,15.69,15.71,15.69,15.71,23200.0
2013-07-16 13:35:00,15.7,15.72,15.7,15.72,14700.0,15.7,15.72,15.7,15.72,14700.0
2013-07-16 13:40:00,15.71,15.72,15.71,15.71,6500.0,15.71,15.72,15.71,15.71,6500.0
2013-07-16 13:45:00,15.7,15.71,15.69,15.71,14200.0,15.7,15.71,15.69,15.71,14200.0
2013-07-16 13:50:00,15.71,15.71,15.7,15.71,1200.0,15.71,15.71,15.7,15.71,1200.0
2013-07-16 13:55:00,15.71,15.72,15.7,15.71,8800.0,15.71,15.72,15.7,15.71,8800.0
2013-07-16 14:00:00,15.71,15.73,15.71,15.73,18700.0,15.71,15.73,15.71,15.73,18700.0
2013-07-16 14:05:00,15.73,15.73,15.72,15.73,2800.0,15.73,15.73,15.72,15.73,2800.0
2013-07-16 14:10:00,15.73,15.74,15.72,15.74,6200.0,15.73,15.74,15.72,15.74,6200.0
2013-07-16 14:15:00,15.74,15.74,15.73,15.74,2600.0,15.74,15.74,15.73,15.74,2600.0
2013-07-16 14:20:00,15.74,15.74,15.72,15.72,9400.0,15.74,15.74,15.72,15.72,9400.0
2013-07-16 14:25:00,15.72,15.73,15.72,15.73,2500.0,15.72,15.73,15.72,15.73,2500.0
2013-07-16 14:30:00,15.73,15.73,15.73,15.73,900.0,15.73,15.73,15.73,15.73,900.0
2013-07-16 14:35:00,15.73,15.73,15.73,15.73,1500.0,15.73,15.73,15.73,15.73,1500.0
2013-07-16 14:40:00,15.73,15.73,15.73,15.73,1600.0,15.73,15.73,15.73,15.73,1600.0
2013-07-16 14:45:00,15.73,15.74,15.72,15.73,10200.0,15.73,15.74,15.72,15.73,10200.0
2013-07-16 14:50:00,15.73,15.74,15.72,15.72,16900.0,15.73,15.74,15.72,15.72,16900.0
2013-07-16 14:55:00,15.73,15.73,15.69,15.7,20200.0,15.73,15.73,15.69,15.7,20200.0
2013-07-16 15:00:00,15.69,15.7,15.69,15.7,11800.0,15.69,15.7,15.69,15.7,11800.0
2013-07-16 15:05:00,15.7,15.7,15.69,15.69,3000.0,15.7,15.7,15.69,15.69,3000.0
2013-07-16 15:10:00,15.69,15.69,15.68,15.69,5100.0,15.69,15.69,15.68,15.69,5100.0
2013-07-16 15:15:00,15.68,15.69,15.66,15.67,6600.0,15.68,15.69,15.66,15.67,6600.0
2013-07-16 15:20:00,15.68,15.7,15.67,15.69,11400.0,15.68,15.7,15.67,15.69,11400.0
2013-07-16 15:25:00,15.69,15.69,15.68,15.69,10500.0,15.69,15.69,15.68,15.69,10500.0
2013-07-16 15:30:00,15.69,15.7,15.68,15.69,10800.0,15.69,15.7,15.68,15.69,10800.0
2013-07-16 15:35:00,15.69,15.7,15.68,15.7,7100.0,15.69,15.7,15.68,15.7,7100.0
2013-07-16 15:40:00,15.7,15.7,15.69,15.7,4500.0,15.7,15.7,15.69,15.7,4500.0
2013-07-16 15:45:00,15.69,15.7,15.69,15.7,10100.0,15.69,15.7,15.69,15.7,10100.0
2013-07-16 15:50:00,15.7,15.72,15.69,15.72,42800.0,15.7,15.72,15.69,15.72,42800.0
2013-07-16 15:55:00,15.72,15.73,15.7,15.72,83900.0,15.72,15.73,15.7,15.72,83900.0
2013-07-17 09:30:00,15.74,15.78,15.69,15.77,28000.0,15.74,15.78,15.69,15.77,28000.0
2013-07-17 09:35:00,15.73,15.76,15.71,15.75,49000.0,15.73,15.76,15.71,15.75,49000.0
2013-07-17 09:40:00,15.76,15.78,15.74,15.77,31000.0,15.76,15.78,15.74,15.77,31000.0
2013-07-17 09:45:00,15.78,15.78,15.75,15.75,8100.0,15.78,15.78,15.75,15.75,8100.0
2013-07-17 09:50:00,15.75,15.75,15.72,15.74,8600.0,15.75,15.75,15.72,15.74,8600.0
2013-07-17 09:55:00,15.74,15.76,15.73,15.76,8800.0,15.74,15.76,15.73,15.76,8800.0
2013-07-17 10:00:00,15.75,15.76,15.74,15.75,9300.0,15.75,15.76,15.74,15.75,9300.0
2013-07-17 10:05:00,15.74,15.76,15.74,15.75,9000.0,15.74,15.76,15.74,15.75,9000.0
2013-07-17 10:10:00,15.75,15.76,15.75,15.76,3900.0,15.75,15.76,15.75,15.76,3900.0
2013-07-17 10:15:00,15.76,15.78,15.76,15.77,6900.0,15.76,15.78,15.76,15.77,6900.0
2013-07-17 10:20:00,15.78,15.78,15.76,15.77,10900.0,15.78,15.78,15.76,15.77,10900.0
2013-07-17 10:25:00,15.77,15.78,15.77,15.78,6600.0,15.77,15.78,15.77,15.78,6600.0
2013-07-17 10:30:00,15.77,15.78,15.75,15.76,8400.0,15.77,15.78,15.75,15.76,8400.0
2013-07-17 10:35:00,15.76,15.79,15.75,15.76,45200.0,15.76,15.79,15.75,15.76,45200.0
2013-07-17 10:40:00,15.76,15.76,15.74,15.75,6800.0,15.76,15.76,15.74,15.75,6800.0
2013-07-17 10:45:00,15.74,15.75,15.72,15.72,8600.0,15.74,15.75,15.72,15.72,8600.0
2013-07-17 10:50:00,15.73,15.73,15.69,15.7,83400.0,15.73,15.73,15.69,15.7,83400.0
2013-07-17 10:55:00,15.7,15.7,15.69,15.69,3800.0,15.7,15.7,15.69,15.69,3800.0
2013-07-17 11:00:00,15.7,15.71,15.69,15.69,54600.0,15.7,15.71,15.69,15.69,54600.0
2013-07-17 11:05:00,15.7,15.71,15.68,15.68,27600.0,15.7,15.71,15.68,15.68,27600.0
2013-07-17 11:10:00,15.69,15.69,15.68,15.69,4600.0,15.69,15.69,15.68,15.69,4600.0
2013-07-17 11:15:00,15.68,15.7,15.68,15.7,8200.0,15.68,15.7,15.68,15.7,8200.0
2013-07-17 11:20:00,15.69,15.7,15.69,15.7,11100.0,15.69,15.7,15.69,15.7,11100.0
2013-07-17 11:25:00,15.7,15.7,15.68,15.68,6400.0,15.7,15.7,15.68,15.68,6400.0
2013-07-17 11:30:00,15.68,15.69,15.67,15.67,7500.0,15.68,15.69,15.67,15.67,7500.0
2013-07-17 11:35:00,15.67,15.68,15.66,15.68,20500.0,15.67,15.68,15.66,15.68,20500.0
2013-07-17 11:40:00,15.68,15.69,15.67,15.68,12900.0,15.68,15.69,15.67,15.68,12900.0
2013-07-17 11:45:00,15.68,15.69,15.67,15.69,32700.0,15.68,15.69,15.67,15.69,32700.0
2013-07-17 11:50:00,15.69,15.71,15.69,15.7,18900.0,15.69,15.71,15.69,15.7,18900.0
2013-07-17 11:55:00,15.7,15.7,15.69,15.7,5200.0,15.7,15.7,15.69,15.7,5200.0
2013-07-17 12:00:00,15.7,15.71,15.69,15.71,10300.0,15.7,15.71,15.69,15.71,10300.0
2013-07-17 12:05:00,15.71,15.71,15.71,15.71,500.0,15.71,15.71,15.71,15.71,500.0
2013-07-17 12:10:00,15.71,15.75,15.71,15.75,17300.0,15.71,15.75,15.71,15.75,17300.0
2013-07-17 12:15:00,15.75,15.75,15.73,15.75,31800.0,15.75,15.75,15.73,15.75,31800.0
2013-07-17 12:20:00,15.75,15.75,15.73,15.74,12200.0,15.75,15.75,15.73,15.74,12200.0
2013-07-17 12:25:00,15.74,15.75,15.73,15.74,6500.0,15.74,15.75,15.73,15.74,6500.0
2013-07-17 12:30:00,15.75,15.75,15.74,15.74,900.0,15.75,15.75,15.74,15.74,900.0
2013-07-17 12:35:00,15.75,15.75,15.73,15.73,19000.0,15.75,15.75,15.73,15.73,19000.0
2013-07-17 12:40:00,15.74,15.75,15.72,15.73,57900.0,15.74,15.75,15.72,15.73,57900.0
2013-07-17 12:45:00,15.73,15.74,15.72,15.73,23300.0,15.73,15.74,15.72,15.73,23300.0
2013-07-17 12:50:00,15.73,15.73,15.73,15.73,6100.0,15.73,15.73,15.73,15.73,6100.0
2013-07-17 12:55:00,15.73,15.73,15.72,15.73,1200.0,15.73,15.73,15.72,15.73,1200.0
2013-07-17 13:00:00,15.72,15.74,15.72,15.74,6200.0,15.72,15.74,15.72,15.74,6200.0
2013-07-17 13:05:00,15.74,15.75,15.74,15.74,16400.0,15.74,15.75,15.74,15.74,16400.0
2013-07-17 13:10:00,15.74,15.74,15.73,15.73,1400.0,15.74,15.74,15.73,15.73,1400.0
2013-07-17 13:15:00,15.74,15.74,15.73,15.74,3400.0,15.74,15.74,15.73,15.74,3400.0
2013-07-17 13:20:00,15.73,15.75,15.73,15.74,16500.0,15.73,15.75,15.73,15.74,16500.0
2013-07-17 13:25:00,15.73,15.74,15.71,15.71,11700.0,15.73,15.74,15.71,15.71,11700.0
2013-07-17 13:30:00,15.72,15.72,15.7,15.7,74100.0,15.72,15.72,15.7,15.7,74100.0
2013-07-17 13:35:00,15.7,15.7,15.68,15.7,18800.0,15.7,15.7,15.68,15.7,18800.0
2013-07-17 13:40:00,15.69,15.7,15.69,15.7,1900.0,15.69,15.7,15.69,15.7,1900.0
2013-07-17 13:45:00,15.69,15.7,15.69,15.7,2100.0,15.69,15.7,15.69,15.7,2100.0
2013-07-17 13:50:00,15.69,15.7,15.69,15.7,3600.0,15.69,15.7,15.69,15.7,3600.0
2013-07-17 13:55:00,15.69,15.7,15.69,15.7,2400.0,15.69,15.7,15.69,15.7,2400.0
2013-07-17 14:00:00,15.7,15.7,15.69,15.7,5900.0,15.7,15.7,15.69,15.7,5900.0
2013-07-17 14:05:00,15.7,15.71,15.7,15.7,21600.0,15.7,15.71,15.7,15.7,21600.0
2013-07-17 14:10:00,15.71,15.71,15.7,15.7,5700.0,15.71,15.71,15.7,15.7,5700.0
2013-07-17 14:15:00,15.7,15.73,15.7,15.73,12500.0,15.7,15.73,15.7,15.73,12500.0
2013-07-17 14:20:00,15.73,15.73,15.73,15.73,3300.0,15.73,15.73,15.73,15.73,3300.0
2013-07-17 14:25:00,15.73,15.74,15.73,15.73,4800.0,15.73,15.74,15.73,15.73,4800.0
2013-07-17 14:30:00,15.73,15.74,15.73,15.74,2800.0,15.73,15.74,15.73,15.74,2800.0
2013-07-17 14:35:00,15.73,15.74,15.72,15.73,9200.0,15.73,15.74,15.72,15.73,9200.0
2013-07-17 14:40:00,15.72,15.73,15.7,15.7,10300.0,15.72,15.73,15.7,15.7,10300.0
2013-07-17 14:45:00,15.71,15.71,15.68,15.68,7400.0,15.71,15.71,15.68,15.68,7400.0
2013-07-17 14:50:00,15.69,15.7,15.68,15.7,11000.0,15.69,15.7,15.68,15.7,11000.0
2013-07-17 14:55:00,15.7,15.7,15.7,15.7,9000.0,15.7,15.7,15.7,15.7,9000.0
2013-07-17 15:00:00,15.7,15.71,15.69,15.71,9100.0,15.7,15.71,15.69,15.71,9100.0
2013-07-17 15:05:00,15.71,15.71,15.7,15.71,4300.0,15.71,15.71,15.7,15.71,4300.0
2013-07-17 15:10:00,15.71,15.71,15.7,15.71,10300.0,15.71,15.71,15.7,15.71,10300.0
2013-07-17 15:15:00,15.7,15.71,15.7,15.71,8600.0,15.7,15.71,15.7,15.71,8600.0
2013-07-17 15:20:00,15.71,15.71,15.7,15.71,5300.0,15.71,15.71,15.7,15.71,5300.0
2013-07-17 15:25:00,15.71,15.71,15.69,15.69,31500.0,15.71,15.71,15.69,15.69,31500.0
2013-07-17 15:30:00,15.7,15.7,15.68,15.68,13600.0,15.7,15.7,15.68,15.68,13600.0
2013-07-17 15:35:00,15.68,15.69,15.68,15.68,10200.0,15.68,15.69,15.68,15.68,10200.0
2013-07-17 15:40:00,15.68,15.69,15.68,15.69,31900.0,15.68,15.69,15.68,15.69,31900.0
2013-07-17 15:45:00,15.68,15.71,15.68,15.7,137400.0,15.68,15.71,15.68,15.7,137400.0
2013-07-17 15:50:00,15.7,15.7,15.69,15.69,35700.0,15.7,15.7,15.69,15.69,35700.0
2013-07-17 15:55:00,15.7,15.7,15.69,15.7,111200.0,15.7,15.7,15.69,15.7,111200.0
2013-07-18 09:30:00,15.68,15.72,15.67,15.7,42400.0,15.68,15.72,15.67,15.7,42400.0
2013-07-18 09:35:00,15.7,15.71,15.69,15.7,24700.0,15.7,15.71,15.69,15.7,24700.0
2013-07-18 09:40:00,15.7,15.74,15.68,15.74,23800.0,15.7,15.74,15.68,15.74,23800.0
2013-07-18 09:45:00,15.73,15.74,15.73,15.74,12300.0,15.73,15.74,15.73,15.74,12300.0
2013-07-18 09:50:00,15.74,15.75,15.73,15.73,5500.0,15.74,15.75,15.73,15.73,5500.0
2013-07-18 09:55:00,15.74,15.75,15.72,15.72,7100.0,15.74,15.75,15.72,15.72,7100.0
2013-07-18 10:00:00,15.73,15.74,15.7,15.71,31800.0,15.73,15.74,15.7,15.71,31800.0
2013-07-18 10:05:00,15.72,15.75,15.72,15.74,15300.0,15.72,15.75,15.72,15.74,15300.0
2013-07-18 10:10:00,15.74,15.78,15.74,15.74,55800.0,15.74,15.78,15.74,15.74,55800.0
2013-07-18 10:15:00,15.74,15.77,15.74,15.76,7900.0,15.74,15.77,15.74,15.76,7900.0
2013-07-18 10:20:00,15.77,15.81,15.77,15.81,15900.0,15.77,15.81,15.77,15.81,15900.0
2013-07-18 10:25:00,15.81,15.81,15.79,15.79,10000.0,15.81,15.81,15.79,15.79,10000.0
2013-07-18 10:30:00,15.8,15.85,15.79,15.84,138600.0,15.8,15.85,15.79,15.84,138600.0
2013-07-18 10:35:00,15.84,15.85,15.84,15.84,900.0,15.84,15.85,15.84,15.84,900.0
2013-07-18 10:40:00,15.84,15.85,15.83,15.83,41100.0,15.84,15.85,15.83,15.83,41100.0
2013-07-18 10:45:00,15.84,15.85,15.83,15.83,18100.0,15.84,15.85,15.83,15.83,18100.0
2013-07-18 10:50:00,15.84,15.86,15.84,15.85,20600.0,15.84,15.86,15.84,15.85,20600.0
2013-07-18 10:55:00,15.85,15.86,15.84,15.85,13700.0,15.85,15.86,15.84,15.85,13700.0
2013-07-18 11:00:00,15.86,15.86,15.85,15.86,8200.0,15.86,15.86,15.85,15.86,8200.0
2013-07-18 11:05:00,15.85,15.87,15.85,15.87,26200.0,15.85,15.87,15.85,15.87,26200.0
2013-07-18 11:10:00,15.87,15.91,15.87,15.9,119800.0,15.87,15.91,15.87,15.9,119800.0
2013-07-18 11:15:00,15.89,15.92,15.89,15.92,26200.0,15.89,15.92,15.89,15.92,26200.0
2013-07-18 11:20:00,15.92,15.96,15.92,15.95,65500.0,15.92,15.96,15.92,15.95,65500.0
2013-07-18 11:25:00,15.95,15.95,15.93,15.93,2800.0,15.95,15.95,15.93,15.93,2800.0
2013-07-18 11:30:00,15.93,15.94,15.92,15.93,9900.0,15.93,15.94,15.92,15.93,9900.0
2013-07-18 11:35:00,15.94,15.94,15.9,15.9,11900.0,15.94,15.94,15.9,15.9,11900.0
2013-07-18 11:40:00,15.91,15.91,15.9,15.91,1000.0,15.91,15.91,15.9,15.91,1000.0
2013-07-18 11:45:00,15.9,15.9,15.87,15.88,47800.0,15.9,15.9,15.87,15.88,47800.0
2013-07-18 11:50:00,15.88,15.88,15.87,15.88,3100.0,15.88,15.88,15.87,15.88,3100.0
2013-07-18 11:55:00,15.87,15.88,15.85,15.87,76000.0,15.87,15.88,15.85,15.87,76000.0
2013-07-18 12:00:00,15.87,15.88,15.85,15.88,73400.0,15.87,15.88,15.85,15.88,73400.0
2013-07-18 12:05:00,15.88,15.89,15.86,15.86,58700.0,15.88,15.89,15.86,15.86,58700.0
2013-07-18 12:10:00,15.86,15.86,15.84,15.84,25400.0,15.86,15.86,15.84,15.84,25400.0
2013-07-18 12:15:00,15.83,15.85,15.83,15.84,10900.0,15.83,15.85,15.83,15.84,10900.0
2013-07-18 12:20:00,15.83,15.86,15.81,15.86,38100.0,15.83,15.86,15.81,15.86,38100.0
2013-07-18 12:25:00,15.85,15.86,15.85,15.86,2500.0,15.85,15.86,15.85,15.86,2500.0
2013-07-18 12:30:00,15.85,15.86,15.83,15.83,6900.0,15.85,15.86,15.83,15.83,6900.0
2013-07-18 12:35:00,15.83,15.84,15.82,15.84,16400.0,15.83,15.84,15.82,15.84,16400.0
2013-07-18 12:40:00,15.84,15.84,15.84,15.84,2300.0,15.84,15.84,15.84,15.84,2300.0
2013-07-18 12:45:00,15.84,15.84,15.81,15.81,10400.0,15.84,15.84,15.81,15.81,10400.0
2013-07-18 12:50:00,15.82,15.82,15.79,15.8,33900.0,15.82,15.82,15.79,15.8,33900.0
2013-07-18 12:55:00,15.79,15.8,15.78,15.78,5500.0,15.79,15.8,15.78,15.78,5500.0
2013-07-18 13:00:00,15.79,15.79,15.77,15.77,4500.0,15.79,15.79,15.77,15.77,4500.0
2013-07-18 13:05:00,15.78,15.78,15.76,15.76,12700.0,15.78,15.78,15.76,15.76,12700.0
2013-07-18 13:10:00,15.76,15.77,15.75,15.76,10500.0,15.76,15.77,15.75,15.76,10500.0
2013-07-18 13:15:00,15.77,15.77,15.75,15.75,17600.0,15.77,15.77,15.75,15.75,17600.0
2013-07-18 13:20:00,15.74,15.75,15.73,15.74,14400.0,15.74,15.75,15.73,15.74,14400.0
2013-07-18 13:25:00,15.74,15.75,15.73,15.73,16500.0,15.74,15.75,15.73,15.73,16500.0
2013-07-18 13:30:00,15.73,15.75,15.73,15.74,9500.0,15.73,15.75,15.73,15.74,9500.0
2013-07-18 13:35:00,15.74,15.75,15.74,15.75,18500.0,15.74,15.75,15.74,15.75,18500.0
2013-07-18 13:40:00,15.75,15.75,15.74,15.74,15500.0,15.75,15.75,15.74,15.74,15500.0
2013-07-18 13:45:00,15.74,15.75,15.71,15.71,19300.0,15.74,15.75,15.71,15.71,19300.0
2013-07-18 13:50:00,15.71,15.71,15.7,15.7,15300.0,15.71,15.71,15.7,15.7,15300.0
2013-07-18 13:55:00,15.69,15.7,15.69,15.69,2400.0,15.69,15.7,15.69,15.69,2400.0
2013-07-18 14:00:00,15.69,15.7,15.69,15.7,11100.0,15.69,15.7,15.69,15.7,11100.0
2013-07-18 14:05:00,15.69,15.7,15.68,15.68,11800.0,15.69,15.7,15.68,15.68,11800.0
2013-07-18 14:10:00,15.68,15.7,15.68,15.69,32600.0,15.68,15.7,15.68,15.69,32600.0
2013-07-18 14:15:00,15.69,15.7,15.68,15.69,12000.0,15.69,15.7,15.68,15.69,12000.0
2013-07-18 14:20:00,15.68,15.7,15.68,15.68,14900.0,15.68,15.7,15.68,15.68,14900.0
2013-07-18 14:25:00,15.68,15.69,15.66,15.66,27600.0,15.68,15.69,15.66,15.66,27600.0
2013-07-18 14:30:00,15.66,15.67,15.65,15.66,26200.0,15.66,15.67,15.65,15.66,26200.0
2013-07-18 14:35:00,15.65,15.66,15.65,15.66,29800.0,15.65,15.66,15.65,15.66,29800.0
2013-07-18 14:40:00,15.66,15.7,15.66,15.68,101200.0,15.66,15.7,15.66,15.68,101200.0
2013-07-18 14:45:00,15.68,15.69,15.68,15.69,19100.0,15.68,15.69,15.68,15.69,19100.0
2013-07-18 14:50:00,15.69,15.7,15.67,15.69,70700.0,15.69,15.7,15.67,15.69,70700.0
2013-07-18 14:55:00,15.7,15.72,15.7,15.71,23700.0,15.7,15.72,15.7,15.71,23700.0
2013-07-18 15:00:00,15.71,15.74,15.69,15.73,194600.0,15.71,15.74,15.69,15.73,194600.0
2013-07-18 15:05:00,15.73,15.74,15.73,15.74,45300.0,15.73,15.74,15.73,15.74,45300.0
2013-07-18 15:10:00,15.74,15.74,15.73,15.73,10900.0,15.74,15.74,15.73,15.73,10900.0
2013-07-18 15:15:00,15.72,15.73,15.71,15.71,22800.0,15.72,15.73,15.71,15.71,22800.0
2013-07-18 15:20:00,15.71,15.72,15.71,15.72,17300.0,15.71,15.72,15.71,15.72,17300.0
2013-07-18 15:25:00,15.71,15.72,15.71,15.72,30000.0,15.71,15.72,15.71,15.72,30000.0
2013-07-18 15:30:00,15.71,15.72,15.69,15.69,15500.0,15.71,15.72,15.69,15.69,15500.0
2013-07-18 15:35:00,15.69,15.69,15.67,15.67,27700.0,15.69,15.69,15.67,15.67,27700.0
2013-07-18 15:40:00,15.68,15.69,15.67,15.68,18500.0,15.68,15.69,15.67,15.68,18500.0
2013-07-18 15:45:00,15.68,15.71,15.68,15.71,49500.0,15.68,15.71,15.68,15.71,49500.0
2013-07-18 15:50:00,15.71,15.74,15.7,15.74,79400.0,15.71,15.74,15.7,15.74,79400.0
2013-07-18 15:55:00,15.74,15.76,15.73,15.74,194900.0,15.74,15.76,15.73,15.74,194900.0
2013-07-19 09:30:00,15.61,15.7,15.61,15.64,29200.0,15.61,15.7,15.61,15.64,29200.0
2013-07-19 09:35:00,15.66,15.66,15.63,15.64,6000.0,15.66,15.66,15.63,15.64,6000.0
2013-07-19 09:40:00,15.63,15.71,15.62,15.71,66100.0,15.63,15.71,15.62,15.71,66100.0
2013-07-19 09:45:00,15.71,15.76,15.71,15.73,13000.0,15.71,15.76,15.71,15.73,13000.0
2013-07-19 09:50:00,15.72,15.72,15.7,15.72,7200.0,15.72,15.72,15.7,15.72,7200.0
2013-07-19 09:55:00,15.72,15.72,15.7,15.71,5700.0,15.72,15.72,15.7,15.71,5700.0
2013-07-19 10:00:00,15.71,15.73,15.7,15.7,5900.0,15.71,15.73,15.7,15.7,5900.0
2013-07-19 10:05:00,15.69,15.73,15.69,15.7,67800.0,15.69,15.73,15.69,15.7,67800.0
2013-07-19 10:10:00,15.7,15.7,15.68,15.68,5100.0,15.7,15.7,15.68,15.68,5100.0
2013-07-19 10:15:00,15.68,15.68,15.66,15.67,17800.0,15.68,15.68,15.66,15.67,17800.0
2013-07-19 10:20:00,15.66,15.66,15.61,15.61,20000.0,15.66,15.66,15.61,15.61,20000.0
2013-07-19 10:25:00,15.61,15.63,15.59,15.61,71600.0,15.61,15.63,15.59,15.61,71600.0
2013-07-19 10:30:00,15.62,15.66,15.61,15.66,20000.0,15.62,15.66,15.61,15.66,20000.0
2013-07-19 10:35:00,15.66,15.67,15.66,15.66,1200.0,15.66,15.67,15.66,15.66,1200.0
2013-07-19 10:40:00,15.66,15.66,15.64,15.65,4500.0,15.66,15.66,15.64,15.65,4500.0
2013-07-19 10:45:00,15.65,15.66,15.64,15.65,7400.0,15.65,15.66,15.64,15.65,7400.0
2013-07-19 10:50:00,15.65,15.66,15.65,15.66,4800.0,15.65,15.66,15.65,15.66,4800.0
2013-07-19 10:55:00,15.67,15.67,15.66,15.66,5200.0,15.67,15.67,15.66,15.66,5200.0
2013-07-19 11:00:00,15.66,15.69,15.66,15.69,3400.0,15.66,15.69,15.66,15.69,3400.0
2013-07-19 11:05:00,15.69,15.69,15.68,15.68,5600.0,15.69,15.69,15.68,15.68,5600.0
2013-07-19 11:10:00,15.68,15.69,15.67,15.67,12400.0,15.68,15.69,15.67,15.67,12400.0
2013-07-19 11:15:00,15.67,15.68,15.66,15.66,4000.0,15.67,15.68,15.66,15.66,4000.0
2013-07-19 11:20:00,15.66,15.66,15.65,15.65,4500.0,15.66,15.66,15.65,15.65,4500.0
2013-07-19 11:25:00,15.64,15.66,15.64,15.65,6800.0,15.64,15.66,15.64,15.65,6800.0
2013-07-19 11:30:00,15.66,15.66,15.64,15.64,3200.0,15.66,15.66,15.64,15.64,3200.0
2013-07-19 11:35:00,15.65,15.65,15.64,15.64,6200.0,15.65,15.65,15.64,15.64,6200.0
2013-07-19 11:40:00,15.64,15.64,15.63,15.63,800.0,15.64,15.64,15.63,15.63,800.0
2013-07-19 11:45:00,15.64,15.64,15.62,15.62,21200.0,15.64,15.64,15.62,15.62,21200.0
2013-07-19 11:50:00,15.62,15.62,15.61,15.62,6700.0,15.62,15.62,15.61,15.62,6700.0
2013-07-19 11:55:00,15.63,15.63,15.62,15.62,600.0,15.63,15.63,15.62,15.62,600.0
2013-07-19 12:00:00,15.63,15.63,15.62,15.63,2700.0,15.63,15.63,15.62,15.63,2700.0
2013-07-19 12:05:00,15.62,15.63,15.62,15.63,10000.0,15.62,15.63,15.62,15.63,10000.0
2013-07-19 12:10:00,15.62,15.63,15.61,15.62,5900.0,15.62,15.63,15.61,15.62,5900.0
2013-07-19 12:15:00,15.61,15.62,15.59,15.61,27500.0,15.61,15.62,15.59,15.61,27500.0
2013-07-19 12:20:00,15.62,15.64,15.61,15.64,13000.0,15.62,15.64,15.61,15.64,13000.0
2013-07-19 12:25:00,15.64,15.7,15.64,15.7,84600.0,15.64,15.7,15.64,15.7,84600.0
2013-07-19 12:30:00,15.71,15.71,15.68,15.69,43800.0,15.71,15.71,15.68,15.69,43800.0
2013-07-19 12:35:00,15.69,15.71,15.68,15.7,10400.0,15.69,15.71,15.68,15.7,10400.0
2013-07-19 12:40:00,15.7,15.7,15.69,15.7,14400.0,15.7,15.7,15.69,15.7,14400.0
2013-07-19 12:45:00,15.7,15.75,15.69,15.74,193600.0,15.7,15.75,15.69,15.74,193600.0
2013-07-19 12:50:00,15.74,15.77,15.74,15.76,27300.0,15.74,15.77,15.74,15.76,27300.0
2013-07-19 12:55:00,15.75,15.78,15.75,15.78,13600.0,15.75,15.78,15.75,15.78,13600.0
2013-07-19 13:00:00,15.78,15.79,15.77,15.78,9800.0,15.78,15.79,15.77,15.78,9800.0
2013-07-19 13:05:00,15.77,15.78,15.77,15.78,4800.0,15.77,15.78,15.77,15.78,4800.0
2013-07-19 13:10:00,15.78,15.78,15.77,15.78,3600.0,15.78,15.78,15.77,15.78,3600.0
2013-07-19 13:15:00,15.78,15.78,15.76,15.77,29300.0,15.78,15.78,15.76,15.77,29300.0
2013-07-19 13:20:00,15.77,15.77,15.74,15.75,28800.0,15.77,15.77,15.74,15.75,28800.0
2013-07-19 13:25:00,15.76,15.76,15.74,15.74,900.0,15.76,15.76,15.74,15.74,900.0
2013-07-19 13:30:00,15.74,15.76,15.74,15.75,14000.0,15.74,15.76,15.74,15.75,14000.0
2013-07-19 13:35:00,15.76,15.76,15.76,15.76,6700.0,15.76,15.76,15.76,15.76,6700.0
2013-07-19 13:40:00,15.76,15.77,15.75,15.77,14400.0,15.76,15.77,15.75,15.77,14400.0
2013-07-19 13:45:00,15.77,15.77,15.75,15.77,18200.0,15.77,15.77,15.75,15.77,18200.0
2013-07-19 13:50:00,15.77,15.78,15.76,15.78,10500.0,15.77,15.78,15.76,15.78,10500.0
2013-07-19 13:55:00,15.78,15.78,15.77,15.78,24400.0,15.78,15.78,15.77,15.78,24400.0
2013-07-19 14:00:00,15.78,15.78,15.78,15.78,2800.0,15.78,15.78,15.78,15.78,2800.0
2013-07-19 14:05:00,15.78,15.8,15.78,15.79,18100.0,15.78,15.8,15.78,15.79,18100.0
2013-07-19 14:10:00,15.8,15.82,15.79,15.82,17600.0,15.8,15.82,15.79,15.82,17600.0
2013-07-19 14:15:00,15.82,15.83,15.81,15.82,108200.0,15.82,15.83,15.81,15.82,108200.0
2013-07-19 14:20:00,15.82,15.83,15.81,15.82,15200.0,15.82,15.83,15.81,15.82,15200.0
2013-07-19 14:25:00,15.81,15.83,15.81,15.82,31000.0,15.81,15.83,15.81,15.82,31000.0
2013-07-19 14:30:00,15.81,15.83,15.79,15.79,62000.0,15.81,15.83,15.79,15.79,62000.0
2013-07-19 14:35:00,15.79,15.79,15.78,15.79,68800.0,15.79,15.79,15.78,15.79,68800.0
2013-07-19 14:40:00,15.79,15.79,15.78,15.79,30900.0,15.79,15.79,15.78,15.79,30900.0
2013-07-19 14:45:00,15.79,15.79,15.78,15.79,1100.0,15.79,15.79,15.78,15.79,1100.0
2013-07-19 14:50:00,15.79,15.79,15.76,15.77,19500.0,15.79,15.79,15.76,15.77,19500.0
2013-07-19 14:55:00,15.77,15.77,15.76,15.76,1900.0,15.77,15.77,15.76,15.76,1900.0
2013-07-19 15:00:00,15.76,15.78,15.76,15.78,25300.0,15.76,15.78,15.76,15.78,25300.0
2013-07-19 15:05:00,15.78,15.79,15.78,15.79,5300.0,15.78,15.79,15.78,15.79,5300.0
2013-07-19 15:10:00,15.79,15.79,15.79,15.79,2300.0,15.79,15.79,15.79,15.79,2300.0
2013-07-19 15:15:00,15.79,15.79,15.76,15.77,24000.0,15.79,15.79,15.76,15.77,24000.0
2013-07-19 15:20:00,15.77,15.77,15.76,15.76,5800.0,15.77,15.77,15.76,15.76,5800.0
2013-07-19 15:25:00,15.76,15.77,15.76,15.76,13100.0,15.76,15.77,15.76,15.76,13100.0
2013-07-19 15:30:00,15.77,15.77,15.75,15.76,15900.0,15.77,15.77,15.75,15.76,15900.0
2013-07-19 15:35:00,15.75,15.76,15.72,15.72,29500.0,15.75,15.76,15.72,15.72,29500.0
2013-07-19 15:40:00,15.73,15.76,15.73,15.76,33400.0,15.73,15.76,15.73,15.76,33400.0
2013-07-19 15:45:00,15.76,15.76,15.75,15.76,16600.0,15.76,15.76,15.75,15.76,16600.0
2013-07-19 15:50:00,15.76,15.8,15.76,15.79,104700.0,15.76,15.8,15.76,15.79,104700.0
2013-07-19 15:55:00,15.78,15.79,15.76,15.77,108300.0,15.78,15.79,15.76,15.77,108300.0
2013-07-22 09:30:00,15.8,15.82,15.8,15.82,8700.0,15.8,15.82,15.8,15.82,8700.0
2013-07-22 09:35:00,15.82,15.86,15.74,15.75,49600.0,15.82,15.86,15.74,15.75,49600.0
2013-07-22 09:40:00,15.75,15.76,15.72,15.72,9800.0,15.75,15.76,15.72,15.72,9800.0
2013-07-22 09:45:00,15.72,15.72,15.7,15.71,5400.0,15.72,15.72,15.7,15.71,5400.0
2013-07-22 09:50:00,15.71,15.83,15.71,15.83,17300.0,15.71,15.83,15.71,15.83,17300.0
2013-07-22 09:55:00,15.82,15.82,15.77,15.8,9500.0,15.82,15.82,15.77,15.8,9500.0
2013-07-22 10:00:00,15.81,15.83,15.78,15.8,19100.0,15.81,15.83,15.78,15.8,19100.0
2013-07-22 10:05:00,15.8,15.81,15.8,15.81,3100.0,15.8,15.81,15.8,15.81,3100.0
2013-07-22 10:10:00,15.8,15.82,15.8,15.82,3700.0,15.8,15.82,15.8,15.82,3700.0
2013-07-22 10:15:00,15.83,15.85,15.83,15.85,1900.0,15.83,15.85,15.83,15.85,1900.0
2013-07-22 10:20:00,15.85,15.85,15.81,15.81,9200.0,15.85,15.85,15.81,15.81,9200.0
2013-07-22 10:25:00,15.81,15.81,15.76,15.76,11000.0,15.81,15.81,15.76,15.76,11000.0
2013-07-22 10:30:00,15.76,15.76,15.71,15.71,10200.0,15.76,15.76,15.71,15.71,10200.0
2013-07-22 10:35:00,15.71,15.73,15.71,15.72,21300.0,15.71,15.73,15.71,15.72,21300.0
2013-07-22 10:40:00,15.72,15.73,15.72,15.73,16900.0,15.72,15.73,15.72,15.73,16900.0
2013-07-22 10:45:00,15.72,15.73,15.72,15.73,1300.0,15.72,15.73,15.72,15.73,1300.0
2013-07-22 10:50:00,15.73,15.73,15.72,15.73,3500.0,15.73,15.73,15.72,15.73,3500.0
2013-07-22 10:55:00,15.73,15.73,15.72,15.73,5300.0,15.73,15.73,15.72,15.73,5300.0
2013-07-22 11:00:00,15.73,15.73,15.72,15.72,1600.0,15.73,15.73,15.72,15.72,1600.0
2013-07-22 11:05:00,15.72,15.72,15.7,15.71,12800.0,15.72,15.72,15.7,15.71,12800.0
2013-07-22 11:10:00,15.72,15.72,15.71,15.72,3900.0,15.72,15.72,15.71,15.72,3900.0
2013-07-22 11:15:00,15.73,15.73,15.73,15.73,1000.0,15.73,15.73,15.73,15.73,1000.0
2013-07-22 11:20:00,15.72,15.73,15.72,15.73,1700.0,15.72,15.73,15.72,15.73,1700.0
2013-07-22 11:25:00,15.72,15.73,15.71,15.72,21700.0,15.72,15.73,15.71,15.72,21700.0
2013-07-22 11:30:00,15.72,15.76,15.72,15.76,11500.0,15.72,15.76,15.72,15.76,11500.0
2013-07-22 11:35:00,15.76,15.78,15.76,15.78,2200.0,15.76,15.78,15.76,15.78,2200.0
2013-07-22 11:40:00,15.77,15.78,15.76,15.78,14200.0,15.77,15.78,15.76,15.78,14200.0
2013-07-22 11:45:00,15.78,15.78,15.77,15.77,4600.0,15.78,15.78,15.77,15.77,4600.0
2013-07-22 11:50:00,15.77,15.77,15.77,15.77,6000.0,15.77,15.77,15.77,15.77,6000.0
2013-07-22 11:55:00,15.77,15.78,15.76,15.78,20300.0,15.77,15.78,15.76,15.78,20300.0
2013-07-22 12:00:00,15.78,15.78,15.77,15.78,600.0,15.78,15.78,15.77,15.78,600.0
2013-07-22 12:05:00,15.77,15.78,15.77,15.77,1100.0,15.77,15.78,15.77,15.77,1100.0
2013-07-22 12:10:00,15.77,15.78,15.77,15.77,1000.0,15.77,15.78,15.77,15.77,1000.0
2013-07-22 12:15:00,15.78,15.78,15.76,15.77,17600.0,15.78,15.78,15.76,15.77,17600.0
2013-07-22 12:20:00,15.78,15.78,15.77,15.78,4200.0,15.78,15.78,15.77,15.78,4200.0
2013-07-22 12:25:00,15.77,15.78,15.77,15.78,9500.0,15.77,15.78,15.77,15.78,9500.0
2013-07-22 12:30:00,15.77,15.79,15.77,15.78,11800.0,15.77,15.79,15.77,15.78,11800.0
2013-07-22 12:35:00,15.78,15.79,15.78,15.79,8000.0,15.78,15.79,15.78,15.79,8000.0
2013-07-22 12:40:00,15.78,15.79,15.78,15.78,1200.0,15.78,15.79,15.78,15.78,1200.0
2013-07-22 12:45:00,15.79,15.8,15.79,15.8,7700.0,15.79,15.8,15.79,15.8,7700.0
2013-07-22 12:50:00,15.8,15.8,15.79,15.79,7000.0,15.8,15.8,15.79,15.79,7000.0
2013-07-22 12:55:00,15.79,15.8,15.78,15.78,4200.0,15.79,15.8,15.78,15.78,4200.0
2013-07-22 13:00:00,15.78,15.8,15.78,15.79,3100.0,15.78,15.8,15.78,15.79,3100.0
2013-07-22 13:05:00,15.79,15.79,15.77,15.78,8300.0,15.79,15.79,15.77,15.78,8300.0
2013-07-22 13:10:00,15.77,15.77,15.77,15.77,13300.0,15.77,15.77,15.77,15.77,13300.0
2013-07-22 13:15:00,15.78,15.78,15.76,15.76,14900.0,15.78,15.78,15.76,15.76,14900.0
2013-07-22 13:20:00,15.77,15.77,15.75,15.75,22000.0,15.77,15.77,15.75,15.75,22000.0
2013-07-22 13:25:00,15.76,15.76,15.75,15.75,3400.0,15.76,15.76,15.75,15.75,3400.0
2013-07-22 13:30:00,15.75,15.75,15.74,15.74,3000.0,15.75,15.75,15.74,15.74,3000.0
2013-07-22 13:35:00,15.75,15.75,15.74,15.74,12700.0,15.75,15.75,15.74,15.74,12700.0
2013-07-22 13:40:00,15.74,15.74,15.73,15.73,8000.0,15.74,15.74,15.73,15.73,8000.0
2013-07-22 13:45:00,15.73,15.74,15.73,15.74,7700.0,15.73,15.74,15.73,15.74,7700.0
2013-07-22 13:50:00,15.74,15.74,15.74,15.74,17200.0,15.74,15.74,15.74,15.74,17200.0
2013-07-22 13:55:00,15.75,15.76,15.75,15.76,12000.0,15.75,15.76,15.75,15.76,12000.0
2013-07-22 14:00:00,15.75,15.77,15.75,15.77,9300.0,15.75,15.77,15.75,15.77,9300.0
2013-07-22 14:05:00,15.78,15.78,15.75,15.76,55500.0,15.78,15.78,15.75,15.76,55500.0
2013-07-22 14:10:00,15.76,15.77,15.75,15.75,11700.0,15.76,15.77,15.75,15.75,11700.0
2013-07-22 14:15:00,15.76,15.76,15.75,15.76,4300.0,15.76,15.76,15.75,15.76,4300.0
2013-07-22 14:20:00,15.75,15.75,15.74,15.74,2000.0,15.75,15.75,15.74,15.74,2000.0
2013-07-22 14:25:00,15.74,15.75,15.74,15.74,1000.0,15.74,15.75,15.74,15.74,1000.0
2013-07-22 14:30:00,15.75,15.75,15.73,15.74,10900.0,15.75,15.75,15.73,15.74,10900.0
2013-07-22 14:35:00,15.73,15.73,15.71,15.71,9100.0,15.73,15.73,15.71,15.71,9100.0
2013-07-22 14:40:00,15.72,15.73,15.71,15.72,14300.0,15.72,15.73,15.71,15.72,14300.0
2013-07-22 14:45:00,15.73,15.75,15.73,15.75,5300.0,15.73,15.75,15.73,15.75,5300.0
2013-07-22 14:50:00,15.74,15.74,15.73,15.74,2700.0,15.74,15.74,15.73,15.74,2700.0
2013-07-22 14:55:00,15.74,15.75,15.74,15.75,5200.0,15.74,15.75,15.74,15.75,5200.0
2013-07-22 15:00:00,15.75,15.75,15.75,15.75,1400.0,15.75,15.75,15.75,15.75,1400.0
2013-07-22 15:05:00,15.74,15.74,15.73,15.73,12000.0,15.74,15.74,15.73,15.73,12000.0
2013-07-22 15:10:00,15.73,15.73,15.72,15.72,3400.0,15.73,15.73,15.72,15.72,3400.0
2013-07-22 15:15:00,15.72,15.72,15.7,15.7,18500.0,15.72,15.72,15.7,15.7,18500.0
2013-07-22 15:20:00,15.7,15.71,15.69,15.69,10000.0,15.7,15.71,15.69,15.69,10000.0
2013-07-22 15:25:00,15.69,15.69,15.68,15.68,19400.0,15.69,15.69,15.68,15.68,19400.0
2013-07-22 15:30:00,15.68,15.7,15.67,15.68,55700.0,15.68,15.7,15.67,15.68,55700.0
2013-07-22 15:35:00,15.68,15.68,15.65,15.65,42400.0,15.68,15.68,15.65,15.65,42400.0
2013-07-22 15:40:00,15.65,15.68,15.65,15.68,44100.0,15.65,15.68,15.65,15.68,44100.0
2013-07-22 15:45:00,15.68,15.68,15.65,15.65,29700.0,15.68,15.68,15.65,15.65,29700.0
2013-07-22 15:50:00,15.65,15.66,15.64,15.66,82700.0,15.65,15.66,15.64,15.66,82700.0
2013-07-22 15:55:00,15.66,15.66,15.65,15.65,103000.0,15.66,15.66,15.65,15.65,103000.0
2013-07-23 09:30:00,15.73,15.73,15.64,15.68,42000.0,15.73,15.73,15.64,15.68,42000.0
2013-07-23 09:35:00,15.68,15.71,15.64,15.68,24100.0,15.68,15.71,15.64,15.68,24100.0
2013-07-23 09:40:00,15.7,15.77,15.68,15.77,16300.0,15.7,15.77,15.68,15.77,16300.0
2013-07-23 09:45:00,15.77,15.79,15.77,15.79,9800.0,15.77,15.79,15.77,15.79,9800.0
2013-07-23 09:50:00,15.79,15.79,15.75,15.76,14900.0,15.79,15.79,15.75,15.76,14900.0
2013-07-23 09:55:00,15.76,15.8,15.75,15.76,21400.0,15.76,15.8,15.75,15.76,21400.0
2013-07-23 10:00:00,15.77,15.81,15.76,15.79,15300.0,15.77,15.81,15.76,15.79,15300.0
2013-07-23 10:05:00,15.79,15.79,15.69,15.7,28100.0,15.79,15.79,15.69,15.7,28100.0
2013-07-23 10:10:00,15.7,15.71,15.66,15.71,32600.0,15.7,15.71,15.66,15.71,32600.0
2013-07-23 10:15:00,15.7,15.7,15.68,15.68,12900.0,15.7,15.7,15.68,15.68,12900.0
2013-07-23 10:20:00,15.68,15.69,15.68,15.69,3100.0,15.68,15.69,15.68,15.69,3100.0
2013-07-23 10:25:00,15.68,15.68,15.61,15.63,18200.0,15.68,15.68,15.61,15.63,18200.0
2013-07-23 10:30:00,15.63,15.64,15.63,15.64,11300.0,15.63,15.64,15.63,15.64,11300.0
2013-07-23 10:35:00,15.63,15.64,15.62,15.62,4700.0,15.63,15.64,15.62,15.62,4700.0
2013-07-23 10:40:00,15.62,15.64,15.61,15.64,11300.0,15.62,15.64,15.61,15.64,11300.0
2013-07-23 10:45:00,15.63,15.64,15.63,15.63,4400.0,15.63,15.64,15.63,15.63,4400.0
2013-07-23 10:50:00,15.63,15.65,15.61,15.65,12700.0,15.63,15.65,15.61,15.65,12700.0
2013-07-23 10:55:00,15.65,15.67,15.65,15.67,7600.0,15.65,15.67,15.65,15.67,7600.0
2013-07-23 11:00:00,15.66,15.66,15.64,15.64,9600.0,15.66,15.66,15.64,15.64,9600.0
2013-07-23 11:05:00,15.64,15.65,15.64,15.64,2900.0,15.64,15.65,15.64,15.64,2900.0
2013-07-23 11:10:00,15.64,15.64,15.63,15.63,14500.0,15.64,15.64,15.63,15.63,14500.0
2013-07-23 11:15:00,15.64,15.64,15.64,15.64,1200.0,15.64,15.64,15.64,15.64,1200.0
2013-07-23 11:20:00,15.64,15.68,15.64,15.68,15400.0,15.64,15.68,15.64,15.68,15400.0
2013-07-23 11:25:00,15.68,15.71,15.68,15.71,8000.0,15.68,15.71,15.68,15.71,8000.0
2013-07-23 11:30:00,15.71,15.72,15.71,15.72,14700.0,15.71,15.72,15.71,15.72,14700.0
2013-07-23 11:35:00,15.72,15.72,15.71,15.72,13300.0,15.72,15.72,15.71,15.72,13300.0
2013-07-23 11:40:00,15.72,15.72,15.71,15.72,5300.0,15.72,15.72,15.71,15.72,5300.0
2013-07-23 11:45:00,15.72,15.72,15.71,15.72,7100.0,15.72,15.72,15.71,15.72,7100.0
2013-07-23 11:50:00,15.72,15.72,15.71,15.72,3200.0,15.72,15.72,15.71,15.72,3200.0
2013-07-23 11:55:00,15.72,15.72,15.71,15.71,2300.0,15.72,15.72,15.71,15.71,2300.0
2013-07-23 12:00:00,15.72,15.72,15.66,15.66,23900.0,15.72,15.72,15.66,15.66,23900.0
2013-07-23 12:05:00,15.66,15.69,15.66,15.68,7000.0,15.66,15.69,15.66,15.68,7000.0
2013-07-23 12:10:00,15.68,15.69,15.67,15.69,4900.0,15.68,15.69,15.67,15.69,4900.0
2013-07-23 12:15:00,15.69,15.69,15.68,15.68,2300.0,15.69,15.69,15.68,15.68,2300.0
2013-07-23 12:20:00,15.69,15.7,15.69,15.7,5400.0,15.69,15.7,15.69,15.7,5400.0
2013-07-23 12:25:00,15.7,15.7,15.69,15.7,2000.0,15.7,15.7,15.69,15.7,2000.0
2013-07-23 12:30:00,15.7,15.7,15.68,15.69,5800.0,15.7,15.7,15.68,15.69,5800.0
2013-07-23 12:35:00,15.68,15.69,15.68,15.68,1300.0,15.68,15.69,15.68,15.68,1300.0
2013-07-23 12:40:00,15.69,15.69,15.67,15.68,10700.0,15.69,15.69,15.67,15.68,10700.0
2013-07-23 12:45:00,15.67,15.68,15.67,15.67,2800.0,15.67,15.68,15.67,15.67,2800.0
2013-07-23 12:50:00,15.68,15.69,15.67,15.69,6700.0,15.68,15.69,15.67,15.69,6700.0
2013-07-23 12:55:00,15.68,15.69,15.68,15.68,13900.0,15.68,15.69,15.68,15.68,13900.0
2013-07-23 13:00:00,15.68,15.69,15.67,15.68,7800.0,15.68,15.69,15.67,15.68,7800.0
2013-07-23 13:05:00,15.69,15.69,15.66,15.68,26000.0,15.69,15.69,15.66,15.68,26000.0
2013-07-23 13:10:00,15.68,15.68,15.67,15.68,1700.0,15.68,15.68,15.67,15.68,1700.0
2013-07-23 13:15:00,15.68,15.68,15.67,15.68,1300.0,15.68,15.68,15.67,15.68,1300.0
2013-07-23 13:20:00,15.68,15.68,15.67,15.67,2700.0,15.68,15.68,15.67,15.67,2700.0
2013-07-23 13:25:00,15.68,15.68,15.66,15.68,21800.0,15.68,15.68,15.66,15.68,21800.0
2013-07-23 13:30:00,15.67,15.68,15.67,15.68,2600.0,15.67,15.68,15.67,15.68,2600.0
2013-07-23 13:35:00,15.68,15.68,15.64,15.65,37400.0,15.68,15.68,15.64,15.65,37400.0
2013-07-23 13:40:00,15.65,15.65,15.64,15.64,2500.0,15.65,15.65,15.64,15.64,2500.0
2013-07-23 13:45:00,15.64,15.65,15.63,15.63,6200.0,15.64,15.65,15.63,15.63,6200.0
2013-07-23 13:50:00,15.63,15.63,15.59,15.6,41600.0,15.63,15.63,15.59,15.6,41600.0
2013-07-23 13:55:00,15.59,15.6,15.58,15.6,48800.0,15.59,15.6,15.58,15.6,48800.0
2013-07-23 14:00:00,15.61,15.61,15.58,15.58,22700.0,15.61,15.61,15.58,15.58,22700.0
2013-07-23 14:05:00,15.58,15.59,15.57,15.57,21900.0,15.58,15.59,15.57,15.57,21900.0
2013-07-23 14:10:00,15.58,15.58,15.54,15.56,35800.0,15.58,15.58,15.54,15.56,35800.0
2013-07-23 14:15:00,15.56,15.56,15.54,15.55,19400.0,15.56,15.56,15.54,15.55,19400.0
2013-07-23 14:20:00,15.55,15.56,15.51,15.51,73500.0,15.55,15.56,15.51,15.51,73500.0
2013-07-23 14:25:00,15.51,15.52,15.5,15.5,35900.0,15.51,15.52,15.5,15.5,35900.0
2013-07-23 14:30:00,15.51,15.53,15.51,15.52,42500.0,15.51,15.53,15.51,15.52,42500.0
2013-07-23 14:35:00,15.52,15.53,15.51,15.53,36700.0,15.52,15.53,15.51,15.53,36700.0
2013-07-23 14:40:00,15.53,15.55,15.52,15.54,50100.0,15.53,15.55,15.52,15.54,50100.0
2013-07-23 14:45:00,15.54,15.55,15.54,15.54,32700.0,15.54,15.55,15.54,15.54,32700.0
2013-07-23 14:50:00,15.55,15.56,15.54,15.56,13800.0,15.55,15.56,15.54,15.56,13800.0
2013-07-23 14:55:00,15.56,15.61,15.56,15.61,107400.0,15.56,15.61,15.56,15.61,107400.0
2013-07-23 15:00:00,15.61,15.61,15.59,15.6,53600.0,15.61,15.61,15.59,15.6,53600.0
2013-07-23 15:05:00,15.59,15.6,15.59,15.59,18500.0,15.59,15.6,15.59,15.59,18500.0
2013-07-23 15:10:00,15.6,15.6,15.59,15.6,10200.0,15.6,15.6,15.59,15.6,10200.0
2013-07-23 15:15:00,15.6,15.6,15.59,15.6,8700.0,15.6,15.6,15.59,15.6,8700.0
2013-07-23 15:20:00,15.6,15.6,15.58,15.58,27500.0,15.6,15.6,15.58,15.58,27500.0
2013-07-23 15:25:00,15.58,15.58,15.56,15.58,42500.0,15.58,15.58,15.56,15.58,42500.0
2013-07-23 15:30:00,15.58,15.62,15.58,15.61,76400.0,15.58,15.62,15.58,15.61,76400.0
2013-07-23 15:35:00,15.61,15.61,15.55,15.55,66300.0,15.61,15.61,15.55,15.55,66300.0
2013-07-23 15:40:00,15.55,15.58,15.55,15.57,34700.0,15.55,15.58,15.55,15.57,34700.0
2013-07-23 15:45:00,15.57,15.57,15.52,15.52,59400.0,15.57,15.57,15.52,15.52,59400.0
2013-07-23 15:50:00,15.53,15.55,15.53,15.54,84400.0,15.53,15.55,15.53,15.54,84400.0
2013-07-23 15:55:00,15.54,15.58,15.54,15.58,63100.0,15.54,15.58,15.54,15.58,63100.0
2013-07-24 09:30:00,15.61,15.61,15.56,15.58,28600.0,15.61,15.61,15.56,15.58,28600.0
2013-07-24 09:35:00,15.58,15.6,15.58,15.6,4500.0,15.58,15.6,15.58,15.6,4500.0
2013-07-24 09:40:00,15.59,15.6,15.57,15.59,24800.0,15.59,15.6,15.57,15.59,24800.0
2013-07-24 09:45:00,15.59,15.6,15.59,15.59,9300.0,15.59,15.6,15.59,15.59,9300.0
2013-07-24 09:50:00,15.59,15.6,15.56,15.57,30800.0,15.59,15.6,15.56,15.57,30800.0
2013-07-24 09:55:00,15.56,15.57,15.55,15.55,29100.0,15.56,15.57,15.55,15.55,29100.0
2013-07-24 10:00:00,15.55,15.56,15.51,15.51,35600.0,15.55,15.56,15.51,15.51,35600.0
2013-07-24 10:05:00,15.51,15.52,15.5,15.51,28500.0,15.51,15.52,15.5,15.51,28500.0
2013-07-24 10:10:00,15.51,15.51,15.44,15.45,39200.0,15.51,15.51,15.44,15.45,39200.0
2013-07-24 10:15:00,15.46,15.5,15.46,15.48,63000.0,15.46,15.5,15.46,15.48,63000.0
2013-07-24 10:20:00,15.49,15.5,15.46,15.46,83000.0,15.49,15.5,15.46,15.46,83000.0
2013-07-24 10:25:00,15.46,15.49,15.45,15.49,28500.0,15.46,15.49,15.45,15.49,28500.0
2013-07-24 10:30:00,15.49,15.49,15.48,15.49,49400.0,15.49,15.49,15.48,15.49,49400.0
2013-07-24 10:35:00,15.49,15.5,15.49,15.5,10900.0,15.49,15.5,15.49,15.5,10900.0
2013-07-24 10:40:00,15.5,15.51,15.49,15.5,40300.0,15.5,15.51,15.49,15.5,40300.0
2013-07-24 10:45:00,15.5,15.5,15.49,15.49,42700.0,15.5,15.5,15.49,15.49,42700.0
2013-07-24 10:50:00,15.5,15.51,15.5,15.5,30400.0,15.5,15.51,15.5,15.5,30400.0
2013-07-24 10:55:00,15.51,15.51,15.5,15.5,40900.0,15.51,15.51,15.5,15.5,40900.0
2013-07-24 11:00:00,15.5,15.51,15.5,15.5,26000.0,15.5,15.51,15.5,15.5,26000.0
2013-07-24 11:05:00,15.5,15.51,15.5,15.5,7400.0,15.5,15.51,15.5,15.5,7400.0
2013-07-24 11:10:00,15.5,15.53,15.5,15.52,66100.0,15.5,15.53,15.5,15.52,66100.0
2013-07-24 11:15:00,15.52,15.54,15.52,15.54,48100.0,15.52,15.54,15.52,15.54,48100.0
2013-07-24 11:20:00,15.54,15.55,15.54,15.55,40700.0,15.54,15.55,15.54,15.55,40700.0
2013-07-24 11:25:00,15.55,15.56,15.54,15.56,44700.0,15.55,15.56,15.54,15.56,44700.0
2013-07-24 11:30:00,15.56,15.58,15.56,15.57,21500.0,15.56,15.58,15.56,15.57,21500.0
2013-07-24 11:35:00,15.57,15.57,15.56,15.57,5700.0,15.57,15.57,15.56,15.57,5700.0
2013-07-24 11:40:00,15.57,15.58,15.56,15.56,25000.0,15.57,15.58,15.56,15.56,25000.0
2013-07-24 11:45:00,15.57,15.57,15.55,15.55,16300.0,15.57,15.57,15.55,15.55,16300.0
2013-07-24 11:50:00,15.55,15.56,15.51,15.51,34300.0,15.55,15.56,15.51,15.51,34300.0
2013-07-24 11:55:00,15.51,15.52,15.49,15.5,12400.0,15.51,15.52,15.49,15.5,12400.0
2013-07-24 12:00:00,15.5,15.53,15.5,15.53,86400.0,15.5,15.53,15.5,15.53,86400.0
2013-07-24 12:05:00,15.53,15.54,15.51,15.52,36700.0,15.53,15.54,15.51,15.52,36700.0
2013-07-24 12:10:00,15.52,15.53,15.51,15.51,14800.0,15.52,15.53,15.51,15.51,14800.0
2013-07-24 12:15:00,15.5,15.5,15.49,15.5,3700.0,15.5,15.5,15.49,15.5,3700.0
2013-07-24 12:20:00,15.49,15.5,15.49,15.5,24700.0,15.49,15.5,15.49,15.5,24700.0
2013-07-24 12:25:00,15.51,15.51,15.49,15.5,7200.0,15.51,15.51,15.49,15.5,7200.0
2013-07-24 12:30:00,15.5,15.52,15.49,15.51,100800.0,15.5,15.52,15.49,15.51,100800.0
2013-07-24 12:35:00,15.52,15.52,15.51,15.52,62100.0,15.52,15.52,15.51,15.52,62100.0
2013-07-24 12:40:00,15.52,15.55,15.52,15.55,79400.0,15.52,15.55,15.52,15.55,79400.0
2013-07-24 12:45:00,15.55,15.58,15.54,15.57,34600.0,15.55,15.58,15.54,15.57,34600.0
2013-07-24 12:50:00,15.56,15.57,15.55,15.56,18800.0,15.56,15.57,15.55,15.56,18800.0
2013-07-24 12:55:00,15.57,15.57,15.55,15.55,10900.0,15.57,15.57,15.55,15.55,10900.0
2013-07-24 13:00:00,15.54,15.55,15.54,15.54,2000.0,15.54,15.55,15.54,15.54,2000.0
2013-07-24 13:05:00,15.54,15.55,15.52,15.53,8700.0,15.54,15.55,15.52,15.53,8700.0
2013-07-24 13:10:00,15.53,15.53,15.51,15.51,5700.0,15.53,15.53,15.51,15.51,5700.0
2013-07-24 13:15:00,15.51,15.52,15.51,15.51,3100.0,15.51,15.52,15.51,15.51,3100.0
2013-07-24 13:20:00,15.52,15.52,15.5,15.5,4200.0,15.52,15.52,15.5,15.5,4200.0
2013-07-24 13:25:00,15.5,15.51,15.5,15.5,18600.0,15.5,15.51,15.5,15.5,18600.0
2013-07-24 13:30:00,15.5,15.51,15.5,15.5,6400.0,15.5,15.51,15.5,15.5,6400.0
2013-07-24 13:35:00,15.5,15.51,15.48,15.48,10300.0,15.5,15.51,15.48,15.48,10300.0
2013-07-24 13:40:00,15.48,15.49,15.46,15.46,12200.0,15.48,15.49,15.46,15.46,12200.0
2013-07-24 13:45:00,15.46,15.49,15.45,15.49,18300.0,15.46,15.49,15.45,15.49,18300.0
2013-07-24 13:50:00,15.5,15.5,15.49,15.49,4700.0,15.5,15.5,15.49,15.49,4700.0
2013-07-24 13:55:00,15.5,15.5,15.48,15.5,13700.0,15.5,15.5,15.48,15.5,13700.0
2013-07-24 14:00:00,15.5,15.51,15.49,15.51,18000.0,15.5,15.51,15.49,15.51,18000.0
2013-07-24 14:05:00,15.51,15.52,15.51,15.52,52600.0,15.51,15.52,15.51,15.52,52600.0
2013-07-24 14:10:00,15.51,15.52,15.5,15.51,24500.0,15.51,15.52,15.5,15.51,24500.0
2013-07-24 14:15:00,15.51,15.51,15.5,15.5,38200.0,15.51,15.51,15.5,15.5,38200.0
2013-07-24 14:20:00,15.5,15.51,15.5,15.51,10600.0,15.5,15.51,15.5,15.51,10600.0
2013-07-24 14:25:00,15.5,15.52,15.49,15.5,56800.0,15.5,15.52,15.49,15.5,56800.0
2013-07-24 14:30:00,15.5,15.5,15.43,15.45,79700.0,15.5,15.5,15.43,15.45,79700.0
2013-07-24 14:35:00,15.44,15.46,15.4,15.45,83900.0,15.44,15.46,15.4,15.45,83900.0
2013-07-24 14:40:00,15.45,15.45,15.43,15.44,19500.0,15.45,15.45,15.43,15.44,19500.0
2013-07-24 14:45:00,15.44,15.45,15.43,15.45,5600.0,15.44,15.45,15.43,15.45,5600.0
2013-07-24 14:50:00,15.45,15.47,15.43,15.47,140500.0,15.45,15.47,15.43,15.47,140500.0
2013-07-24 14:55:00,15.46,15.47,15.45,15.46,19400.0,15.46,15.47,15.45,15.46,19400.0
2013-07-24 15:00:00,15.46,15.47,15.45,15.47,17000.0,15.46,15.47,15.45,15.47,17000.0
2013-07-24 15:05:00,15.47,15.47,15.44,15.46,48400.0,15.47,15.47,15.44,15.46,48400.0
2013-07-24 15:10:00,15.46,15.46,15.37,15.4,126700.0,15.46,15.46,15.37,15.4,126700.0
2013-07-24 15:15:00,15.39,15.41,15.36,15.39,65200.0,15.39,15.41,15.36,15.39,65200.0
2013-07-24 15:20:00,15.39,15.45,15.39,15.45,19900.0,15.39,15.45,15.39,15.45,19900.0
2013-07-24 15:25:00,15.44,15.45,15.44,15.44,22900.0,15.44,15.45,15.44,15.44,22900.0
2013-07-24 15:30:00,15.45,15.45,15.4,15.43,75300.0,15.45,15.45,15.4,15.43,75300.0
2013-07-24 15:35:00,15.43,15.47,15.43,15.47,34600.0,15.43,15.47,15.43,15.47,34600.0
2013-07-24 15:40:00,15.47,15.49,15.43,15.43,91600.0,15.47,15.49,15.43,15.43,91600.0
2013-07-24 15:45:00,15.44,15.44,15.36,15.36,176700.0,15.44,15.44,15.36,15.36,176700.0
2013-07-24 15:50:00,15.36,15.42,15.26,15.38,251500.0,15.36,15.42,15.26,15.38,251500.0
2013-07-24 15:55:00,15.38,15.42,15.38,15.41,142400.0,15.38,15.42,15.38,15.41,142400.0
2013-07-25 09:30:00,15.46,15.46,15.22,15.34,137100.0,15.46,15.46,15.22,15.34,137100.0
2013-07-25 09:35:00,15.34,15.44,15.29,15.4,117700.0,15.34,15.44,15.29,15.4,117700.0
2013-07-25 09:40:00,15.39,15.4,15.3,15.32,122900.0,15.39,15.4,15.3,15.32,122900.0
2013-07-25 09:45:00,15.32,15.37,15.3,15.33,165000.0,15.32,15.37,15.3,15.33,165000.0
2013-07-25 09:50:00,15.32,15.33,15.2,15.23,383600.0,15.32,15.33,15.2,15.23,383600.0
2013-07-25 09:55:00,15.23,15.23,15.14,15.15,257600.0,15.23,15.23,15.14,15.15,257600.0
2013-07-25 10:00:00,15.15,15.17,15.12,15.13,191700.0,15.15,15.17,15.12,15.13,191700.0
2013-07-25 10:05:00,15.12,15.13,15.0,15.0,270700.0,15.12,15.13,15.0,15.0,270700.0
2013-07-25 10:10:00,15.01,15.02,14.86,14.86,401500.0,15.01,15.02,14.86,14.86,401500.0
2013-07-25 10:15:00,14.86,14.94,14.86,14.9,174200.0,14.86,14.94,14.86,14.9,174200.0
2013-07-25 10:20:00,14.9,14.91,14.87,14.88,71700.0,14.9,14.91,14.87,14.88,71700.0
2013-07-25 10:25:00,14.89,14.89,14.81,14.82,299300.0,14.89,14.89,14.81,14.82,299300.0
2013-07-25 10:30:00,14.82,14.84,14.77,14.77,148000.0,14.82,14.84,14.77,14.77,148000.0
2013-07-25 10:35:00,14.77,14.77,14.72,14.74,125400.0,14.77,14.77,14.72,14.74,125400.0
2013-07-25 10:40:00,14.73,14.8,14.73,14.79,69700.0,14.73,14.8,14.73,14.79,69700.0
2013-07-25 10:45:00,14.79,14.81,14.79,14.8,57400.0,14.79,14.81,14.79,14.8,57400.0
2013-07-25 10:50:00,14.79,14.8,14.77,14.78,62800.0,14.79,14.8,14.77,14.78,62800.0
2013-07-25 10:55:00,14.78,14.79,14.76,14.79,86500.0,14.78,14.79,14.76,14.79,86500.0
2013-07-25 11:00:00,14.79,14.8,14.79,14.79,152400.0,14.79,14.8,14.79,14.79,152400.0
2013-07-25 11:05:00,14.79,14.8,14.78,14.78,50500.0,14.79,14.8,14.78,14.78,50500.0
2013-07-25 11:10:00,14.79,14.9,14.78,14.9,127000.0,14.79,14.9,14.78,14.9,127000.0
2013-07-25 11:15:00,14.9,14.9,14.82,14.83,41800.0,14.9,14.9,14.82,14.83,41800.0
2013-07-25 11:20:00,14.83,14.86,14.81,14.85,67200.0,14.83,14.86,14.81,14.85,67200.0
2013-07-25 11:25:00,14.85,14.85,14.82,14.82,126200.0,14.85,14.85,14.82,14.82,126200.0
2013-07-25 11:30:00,14.82,14.85,14.81,14.85,165500.0,14.82,14.85,14.81,14.85,165500.0
2013-07-25 11:35:00,14.85,14.86,14.81,14.84,131900.0,14.85,14.86,14.81,14.84,131900.0
2013-07-25 11:40:00,14.85,14.85,14.84,14.84,20500.0,14.85,14.85,14.84,14.84,20500.0
2013-07-25 11:45:00,14.85,14.85,14.84,14.85,25300.0,14.85,14.85,14.84,14.85,25300.0
2013-07-25 11:50:00,14.84,14.85,14.82,14.85,84500.0,14.84,14.85,14.82,14.85,84500.0
2013-07-25 11:55:00,14.85,14.85,14.83,14.84,25900.0,14.85,14.85,14.83,14.84,25900.0
2013-07-25 12:00:00,14.84,14.84,14.76,14.81,127800.0,14.84,14.84,14.76,14.81,127800.0
2013-07-25 12:05:00,14.81,14.82,14.79,14.79,43600.0,14.81,14.82,14.79,14.79,43600.0
2013-07-25 12:10:00,14.8,14.8,14.79,14.79,84400.0,14.8,14.8,14.79,14.79,84400.0
2013-07-25 12:15:00,14.79,14.8,14.79,14.79,34700.0,14.79,14.8,14.79,14.79,34700.0
2013-07-25 12:20:00,14.8,14.8,14.75,14.76,57800.0,14.8,14.8,14.75,14.76,57800.0
2013-07-25 12:25:00,14.77,14.77,14.76,14.77,6300.0,14.77,14.77,14.76,14.77,6300.0
2013-07-25 12:30:00,14.76,14.77,14.76,14.77,15100.0,14.76,14.77,14.76,14.77,15100.0
2013-07-25 12:35:00,14.76,14.79,14.75,14.79,48400.0,14.76,14.79,14.75,14.79,48400.0
2013-07-25 12:40:00,14.79,14.79,14.78,14.79,13900.0,14.79,14.79,14.78,14.79,13900.0
2013-07-25 12:45:00,14.79,14.79,14.77,14.78,34000.0,14.79,14.79,14.77,14.78,34000.0
2013-07-25 12:50:00,14.77,14.78,14.76,14.77,30100.0,14.77,14.78,14.76,14.77,30100.0
2013-07-25 12:55:00,14.77,14.8,14.77,14.8,75300.0,14.77,14.8,14.77,14.8,75300.0
2013-07-25 13:00:00,14.79,14.81,14.79,14.81,12500.0,14.79,14.81,14.79,14.81,12500.0
2013-07-25 13:05:00,14.8,14.81,14.8,14.81,4100.0,14.8,14.81,14.8,14.81,4100.0
2013-07-25 13:10:00,14.8,14.81,14.8,14.81,3600.0,14.8,14.81,14.8,14.81,3600.0
2013-07-25 13:15:00,14.8,14.82,14.79,14.82,44800.0,14.8,14.82,14.79,14.82,44800.0
2013-07-25 13:20:00,14.82,14.85,14.82,14.85,11500.0,14.82,14.85,14.82,14.85,11500.0
2013-07-25 13:25:00,14.85,14.9,14.85,14.9,24200.0,14.85,14.9,14.85,14.9,24200.0
2013-07-25 13:30:00,14.91,14.93,14.9,14.93,29700.0,14.91,14.93,14.9,14.93,29700.0
2013-07-25 13:35:00,14.93,14.94,14.91,14.92,93400.0,14.93,14.94,14.91,14.92,93400.0
2013-07-25 13:40:00,14.92,14.92,14.9,14.91,39000.0,14.92,14.92,14.9,14.91,39000.0
2013-07-25 13:45:00,14.91,14.91,14.9,14.9,26200.0,14.91,14.91,14.9,14.9,26200.0
2013-07-25 13:50:00,14.91,14.91,14.9,14.91,4700.0,14.91,14.91,14.9,14.91,4700.0
2013-07-25 13:55:00,14.9,14.91,14.9,14.91,14900.0,14.9,14.91,14.9,14.91,14900.0
2013-07-25 14:00:00,14.9,14.93,14.9,14.93,110600.0,14.9,14.93,14.9,14.93,110600.0
2013-07-25 14:05:00,14.93,14.93,14.91,14.92,39000.0,14.93,14.93,14.91,14.92,39000.0
2013-07-25 14:10:00,14.91,14.92,14.9,14.91,23000.0,14.91,14.92,14.9,14.91,23000.0
2013-07-25 14:15:00,14.91,14.92,14.9,14.91,24400.0,14.91,14.92,14.9,14.91,24400.0
2013-07-25 14:20:00,14.92,14.93,14.91,14.93,15200.0,14.92,14.93,14.91,14.93,15200.0
2013-07-25 14:25:00,14.93,14.93,14.93,14.93,21600.0,14.93,14.93,14.93,14.93,21600.0
2013-07-25 14:30:00,14.93,14.93,14.92,14.93,10700.0,14.93,14.93,14.92,14.93,10700.0
2013-07-25 14:35:00,14.93,14.93,14.92,14.93,11300.0,14.93,14.93,14.92,14.93,11300.0
2013-07-25 14:40:00,14.92,14.93,14.92,14.93,28200.0,14.92,14.93,14.92,14.93,28200.0
2013-07-25 14:45:00,14.92,14.93,14.91,14.92,72000.0,14.92,14.93,14.91,14.92,72000.0
2013-07-25 14:50:00,14.91,14.92,14.83,14.84,87900.0,14.91,14.92,14.83,14.84,87900.0
2013-07-25 14:55:00,14.84,14.84,14.79,14.81,66400.0,14.84,14.84,14.79,14.81,66400.0
2013-07-25 15:00:00,14.81,14.82,14.79,14.8,28100.0,14.81,14.82,14.79,14.8,28100.0
2013-07-25 15:05:00,14.8,14.83,14.79,14.83,55200.0,14.8,14.83,14.79,14.83,55200.0
2013-07-25 15:10:00,14.83,14.88,14.82,14.88,78500.0,14.83,14.88,14.82,14.88,78500.0
2013-07-25 15:15:00,14.88,14.88,14.85,14.86,48700.0,14.88,14.88,14.85,14.86,48700.0
2013-07-25 15:20:00,14.85,14.87,14.85,14.87,82900.0,14.85,14.87,14.85,14.87,82900.0
2013-07-25 15:25:00,14.86,14.89,14.86,14.89,68700.0,14.86,14.89,14.86,14.89,68700.0
2013-07-25 15:30:00,14.89,14.89,14.88,14.88,48700.0,14.89,14.89,14.88,14.88,48700.0
2013-07-25 15:35:00,14.89,14.89,14.85,14.85,74100.0,14.89,14.89,14.85,14.85,74100.0
2013-07-25 15:40:00,14.86,14.86,14.85,14.86,25300.0,14.86,14.86,14.85,14.86,25300.0
2013-07-25 15:45:00,14.86,14.86,14.85,14.86,108300.0,14.86,14.86,14.85,14.86,108300.0
2013-07-25 15:50:00,14.85,14.88,14.85,14.88,142800.0,14.85,14.88,14.85,14.88,142800.0
2013-07-25 15:55:00,14.88,14.88,14.87,14.88,131400.0,14.88,14.88,14.87,14.88,131400.0
2013-07-26 09:30:00,15.36,15.36,14.73,14.73,65400.0,15.36,15.36,14.73,14.73,65400.0
2013-07-26 09:35:00,14.73,14.75,14.69,14.75,39800.0,14.73,14.75,14.69,14.75,39800.0
2013-07-26 09:40:00,14.73,14.75,14.72,14.74,84000.0,14.73,14.75,14.72,14.74,84000.0
2013-07-26 09:45:00,14.75,14.75,14.7,14.75,120000.0,14.75,14.75,14.7,14.75,120000.0
2013-07-26 09:50:00,14.75,14.78,14.73,14.77,93400.0,14.75,14.78,14.73,14.77,93400.0
2013-07-26 09:55:00,14.77,14.81,14.77,14.8,21700.0,14.77,14.81,14.77,14.8,21700.0
2013-07-26 10:00:00,14.79,14.81,14.75,14.76,54100.0,14.79,14.81,14.75,14.76,54100.0
2013-07-26 10:05:00,14.76,14.77,14.7,14.7,40500.0,14.76,14.77,14.7,14.7,40500.0
2013-07-26 10:10:00,14.7,14.71,14.68,14.71,53200.0,14.7,14.71,14.68,14.71,53200.0
2013-07-26 10:15:00,14.71,14.71,14.68,14.7,54800.0,14.71,14.71,14.68,14.7,54800.0
2013-07-26 10:20:00,14.7,14.7,14.68,14.69,19200.0,14.7,14.7,14.68,14.69,19200.0
2013-07-26 10:25:00,14.68,14.69,14.65,14.65,37300.0,14.68,14.69,14.65,14.65,37300.0
2013-07-26 10:30:00,14.65,14.7,14.65,14.68,87600.0,14.65,14.7,14.65,14.68,87600.0
2013-07-26 10:35:00,14.68,14.68,14.67,14.68,25400.0,14.68,14.68,14.67,14.68,25400.0
2013-07-26 10:40:00,14.68,14.68,14.67,14.67,26300.0,14.68,14.68,14.67,14.67,26300.0
2013-07-26 10:45:00,14.67,14.68,14.59,14.59,38700.0,14.67,14.68,14.59,14.59,38700.0
2013-07-26 10:50:00,14.59,14.61,14.59,14.61,28800.0,14.59,14.61,14.59,14.61,28800.0
2013-07-26 10:55:00,14.6,14.62,14.6,14.61,37900.0,14.6,14.62,14.6,14.61,37900.0
2013-07-26 11:00:00,14.61,14.62,14.6,14.61,19700.0,14.61,14.62,14.6,14.61,19700.0
2013-07-26 11:05:00,14.62,14.65,14.61,14.61,68400.0,14.62,14.65,14.61,14.61,68400.0
2013-07-26 11:10:00,14.61,14.61,14.6,14.61,16400.0,14.61,14.61,14.6,14.61,16400.0
2013-07-26 11:15:00,14.61,14.61,14.6,14.6,14900.0,14.61,14.61,14.6,14.6,14900.0
2013-07-26 11:20:00,14.6,14.61,14.57,14.58,37500.0,14.6,14.61,14.57,14.58,37500.0
2013-07-26 11:25:00,14.57,14.59,14.57,14.58,37300.0,14.57,14.59,14.57,14.58,37300.0
2013-07-26 11:30:00,14.58,14.58,14.56,14.58,62100.0,14.58,14.58,14.56,14.58,62100.0
2013-07-26 11:35:00,14.58,14.58,14.57,14.58,4700.0,14.58,14.58,14.57,14.58,4700.0
2013-07-26 11:40:00,14.58,14.58,14.57,14.58,33400.0,14.58,14.58,14.57,14.58,33400.0
2013-07-26 11:45:00,14.58,14.58,14.57,14.58,10800.0,14.58,14.58,14.57,14.58,10800.0
2013-07-26 11:50:00,14.57,14.58,14.57,14.57,15400.0,14.57,14.58,14.57,14.57,15400.0
2013-07-26 11:55:00,14.58,14.58,14.57,14.58,13700.0,14.58,14.58,14.57,14.58,13700.0
2013-07-26 12:00:00,14.58,14.58,14.52,14.52,166600.0,14.58,14.58,14.52,14.52,166600.0
2013-07-26 12:05:00,14.52,14.52,14.44,14.45,185800.0,14.52,14.52,14.44,14.45,185800.0
2013-07-26 12:10:00,14.45,14.47,14.43,14.47,84100.0,14.45,14.47,14.43,14.47,84100.0
2013-07-26 12:15:00,14.47,14.47,14.46,14.47,9400.0,14.47,14.47,14.46,14.47,9400.0
2013-07-26 12:20:00,14.47,14.47,14.42,14.47,73400.0,14.47,14.47,14.42,14.47,73400.0
2013-07-26 12:25:00,14.48,14.5,14.47,14.47,163200.0,14.48,14.5,14.47,14.47,163200.0
2013-07-26 12:30:00,14.48,14.49,14.46,14.47,30500.0,14.48,14.49,14.46,14.47,30500.0
2013-07-26 12:35:00,14.47,14.51,14.47,14.51,17500.0,14.47,14.51,14.47,14.51,17500.0
2013-07-26 12:40:00,14.5,14.51,14.47,14.47,25900.0,14.5,14.51,14.47,14.47,25900.0
2013-07-26 12:45:00,14.47,14.48,14.46,14.46,90900.0,14.47,14.48,14.46,14.46,90900.0
2013-07-26 12:50:00,14.46,14.46,14.45,14.45,9100.0,14.46,14.46,14.45,14.45,9100.0
2013-07-26 12:55:00,14.46,14.46,14.45,14.45,3800.0,14.46,14.46,14.45,14.45,3800.0
2013-07-26 13:00:00,14.46,14.46,14.45,14.45,4600.0,14.46,14.46,14.45,14.45,4600.0
2013-07-26 13:05:00,14.46,14.46,14.45,14.45,26900.0,14.46,14.46,14.45,14.45,26900.0
2013-07-26 13:10:00,14.46,14.46,14.4,14.41,82700.0,14.46,14.46,14.4,14.41,82700.0
2013-07-26 13:15:00,14.41,14.42,14.4,14.42,15800.0,14.41,14.42,14.4,14.42,15800.0
2013-07-26 13:20:00,14.42,14.42,14.39,14.4,27600.0,14.42,14.42,14.39,14.4,27600.0
2013-07-26 13:25:00,14.4,14.43,14.39,14.43,109100.0,14.4,14.43,14.39,14.43,109100.0
2013-07-26 13:30:00,14.43,14.43,14.42,14.43,3000.0,14.43,14.43,14.42,14.43,3000.0
2013-07-26 13:35:00,14.43,14.43,14.4,14.4,25200.0,14.43,14.43,14.4,14.4,25200.0
2013-07-26 13:40:00,14.4,14.43,14.4,14.43,25400.0,14.4,14.43,14.4,14.43,25400.0
2013-07-26 13:45:00,14.42,14.43,14.42,14.43,1500.0,14.42,14.43,14.42,14.43,1500.0
2013-07-26 13:50:00,14.43,14.43,14.42,14.43,80200.0,14.43,14.43,14.42,14.43,80200.0
2013-07-26 13:55:00,14.43,14.43,14.42,14.43,75900.0,14.43,14.43,14.42,14.43,75900.0
2013-07-26 14:00:00,14.43,14.43,14.42,14.42,9000.0,14.43,14.43,14.42,14.42,9000.0
2013-07-26 14:05:00,14.43,14.43,14.43,14.43,19800.0,14.43,14.43,14.43,14.43,19800.0
2013-07-26 14:10:00,14.43,14.43,14.42,14.43,16900.0,14.43,14.43,14.42,14.43,16900.0
2013-07-26 14:15:00,14.42,14.43,14.4,14.4,75800.0,14.42,14.43,14.4,14.4,75800.0
2013-07-26 14:20:00,14.4,14.4,14.39,14.4,40700.0,14.4,14.4,14.39,14.4,40700.0
2013-07-26 14:25:00,14.4,14.42,14.39,14.41,115300.0,14.4,14.42,14.39,14.41,115300.0
2013-07-26 14:30:00,14.42,14.42,14.41,14.41,7200.0,14.42,14.42,14.41,14.41,7200.0
2013-07-26 14:35:00,14.41,14.42,14.41,14.42,28000.0,14.41,14.42,14.41,14.42,28000.0
2013-07-26 14:40:00,14.42,14.47,14.42,14.47,32100.0,14.42,14.47,14.42,14.47,32100.0
2013-07-26 14:45:00,14.47,14.48,14.46,14.47,55300.0,14.47,14.48,14.46,14.47,55300.0
2013-07-26 14:50:00,14.47,14.48,14.45,14.45,42700.0,14.47,14.48,14.45,14.45,42700.0
2013-07-26 14:55:00,14.45,14.46,14.44,14.44,20000.0,14.45,14.46,14.44,14.44,20000.0
2013-07-26 15:00:00,14.44,14.45,14.42,14.43,98000.0,14.44,14.45,14.42,14.43,98000.0
2013-07-26 15:05:00,14.43,14.43,14.42,14.43,33500.0,14.43,14.43,14.42,14.43,33500.0
2013-07-26 15:10:00,14.43,14.43,14.42,14.43,29800.0,14.43,14.43,14.42,14.43,29800.0
2013-07-26 15:15:00,14.43,14.43,14.42,14.43,16900.0,14.43,14.43,14.42,14.43,16900.0
2013-07-26 15:20:00,14.42,14.45,14.42,14.45,49200.0,14.42,14.45,14.42,14.45,49200.0
2013-07-26 15:25:00,14.45,14.45,14.42,14.43,73200.0,14.45,14.45,14.42,14.43,73200.0
2013-07-26 15:30:00,14.43,14.43,14.42,14.42,13500.0,14.43,14.43,14.42,14.42,13500.0
2013-07-26 15:35:00,14.43,14.43,14.42,14.42,17500.0,14.43,14.43,14.42,14.42,17500.0
2013-07-26 15:40:00,14.42,14.43,14.41,14.42,101200.0,14.42,14.43,14.41,14.42,101200.0
2013-07-26 15:45:00,14.42,14.42,14.39,14.41,126500.0,14.42,14.42,14.39,14.41,126500.0
2013-07-26 15:50:00,14.41,14.45,14.41,14.45,92800.0,14.41,14.45,14.41,14.45,92800.0
2013-07-26 15:55:00,14.45,14.48,14.44,14.47,187900.0,14.45,14.48,14.44,14.47,187900.0
2013-07-29 09:30:00,14.41,14.42,14.39,14.41,53300.0,14.41,14.42,14.39,14.41,53300.0
2013-07-29 09:35:00,14.41,14.41,14.31,14.32,52700.0,14.41,14.41,14.31,14.32,52700.0
2013-07-29 09:40:00,14.32,14.39,14.31,14.39,35100.0,14.32,14.39,14.31,14.39,35100.0
2013-07-29 09:45:00,14.38,14.44,14.38,14.42,33000.0,14.38,14.44,14.38,14.42,33000.0
2013-07-29 09:50:00,14.41,14.44,14.4,14.43,41500.0,14.41,14.44,14.4,14.43,41500.0
2013-07-29 09:55:00,14.43,14.44,14.41,14.42,20700.0,14.43,14.44,14.41,14.42,20700.0
2013-07-29 10:00:00,14.41,14.41,14.37,14.39,53900.0,14.41,14.41,14.37,14.39,53900.0
2013-07-29 10:05:00,14.38,14.39,14.36,14.37,71300.0,14.38,14.39,14.36,14.37,71300.0
2013-07-29 10:10:00,14.37,14.4,14.37,14.4,44200.0,14.37,14.4,14.37,14.4,44200.0
2013-07-29 10:15:00,14.39,14.39,14.35,14.36,37800.0,14.39,14.39,14.35,14.36,37800.0
2013-07-29 10:20:00,14.36,14.38,14.35,14.37,12300.0,14.36,14.38,14.35,14.37,12300.0
2013-07-29 10:25:00,14.38,14.4,14.37,14.4,18200.0,14.38,14.4,14.37,14.4,18200.0
2013-07-29 10:30:00,14.4,14.42,14.38,14.4,27400.0,14.4,14.42,14.38,14.4,27400.0
2013-07-29 10:35:00,14.4,14.4,14.37,14.38,18500.0,14.4,14.4,14.37,14.38,18500.0
2013-07-29 10:40:00,14.38,14.38,14.37,14.38,11600.0,14.38,14.38,14.37,14.38,11600.0
2013-07-29 10:45:00,14.37,14.37,14.34,14.36,20200.0,14.37,14.37,14.34,14.36,20200.0
2013-07-29 10:50:00,14.36,14.37,14.34,14.35,27200.0,14.36,14.37,14.34,14.35,27200.0
2013-07-29 10:55:00,14.34,14.37,14.34,14.37,14700.0,14.34,14.37,14.34,14.37,14700.0
2013-07-29 11:00:00,14.37,14.37,14.32,14.32,43100.0,14.37,14.37,14.32,14.32,43100.0
2013-07-29 11:05:00,14.33,14.34,14.31,14.34,81700.0,14.33,14.34,14.31,14.34,81700.0
2013-07-29 11:10:00,14.34,14.34,14.32,14.33,16800.0,14.34,14.34,14.32,14.33,16800.0
2013-07-29 11:15:00,14.33,14.34,14.31,14.32,39200.0,14.33,14.34,14.31,14.32,39200.0
2013-07-29 11:20:00,14.31,14.33,14.31,14.32,29900.0,14.31,14.33,14.31,14.32,29900.0
2013-07-29 11:25:00,14.32,14.34,14.31,14.34,27700.0,14.32,14.34,14.31,14.34,27700.0
2013-07-29 11:30:00,14.34,14.35,14.32,14.35,48000.0,14.34,14.35,14.32,14.35,48000.0
2013-07-29 11:35:00,14.35,14.36,14.33,14.35,18100.0,14.35,14.36,14.33,14.35,18100.0
2013-07-29 11:40:00,14.35,14.39,14.34,14.39,21000.0,14.35,14.39,14.34,14.39,21000.0
2013-07-29 11:45:00,14.39,14.4,14.38,14.39,17700.0,14.39,14.4,14.38,14.39,17700.0
2013-07-29 11:50:00,14.39,14.4,14.39,14.4,4600.0,14.39,14.4,14.39,14.4,4600.0
2013-07-29 11:55:00,14.39,14.4,14.38,14.38,11200.0,14.39,14.4,14.38,14.38,11200.0
2013-07-29 12:00:00,14.39,14.43,14.38,14.43,26300.0,14.39,14.43,14.38,14.43,26300.0
2013-07-29 12:05:00,14.42,14.42,14.4,14.41,37200.0,14.42,14.42,14.4,14.41,37200.0
2013-07-29 12:10:00,14.41,14.41,14.39,14.4,8600.0,14.41,14.41,14.39,14.4,8600.0
2013-07-29 12:15:00,14.4,14.41,14.39,14.4,29700.0,14.4,14.41,14.39,14.4,29700.0
2013-07-29 12:20:00,14.39,14.43,14.39,14.43,30200.0,14.39,14.43,14.39,14.43,30200.0
2013-07-29 12:25:00,14.44,14.45,14.43,14.45,22300.0,14.44,14.45,14.43,14.45,22300.0
2013-07-29 12:30:00,14.44,14.45,14.44,14.45,12000.0,14.44,14.45,14.44,14.45,12000.0
2013-07-29 12:35:00,14.45,14.45,14.44,14.45,18500.0,14.45,14.45,14.44,14.45,18500.0
2013-07-29 12:40:00,14.45,14.45,14.44,14.45,6100.0,14.45,14.45,14.44,14.45,6100.0
2013-07-29 12:45:00,14.45,14.48,14.44,14.48,26000.0,14.45,14.48,14.44,14.48,26000.0
2013-07-29 12:50:00,14.48,14.48,14.44,14.45,45600.0,14.48,14.48,14.44,14.45,45600.0
2013-07-29 12:55:00,14.45,14.45,14.42,14.43,18700.0,14.45,14.45,14.42,14.43,18700.0
2013-07-29 13:00:00,14.43,14.44,14.42,14.44,16400.0,14.43,14.44,14.42,14.44,16400.0
2013-07-29 13:05:00,14.43,14.45,14.43,14.45,9300.0,14.43,14.45,14.43,14.45,9300.0
2013-07-29 13:10:00,14.44,14.45,14.44,14.45,8500.0,14.44,14.45,14.44,14.45,8500.0
2013-07-29 13:15:00,14.45,14.45,14.43,14.44,20100.0,14.45,14.45,14.43,14.44,20100.0
2013-07-29 13:20:00,14.44,14.44,14.4,14.4,21500.0,14.44,14.44,14.4,14.4,21500.0
2013-07-29 13:25:00,14.41,14.41,14.39,14.39,7400.0,14.41,14.41,14.39,14.39,7400.0
2013-07-29 13:30:00,14.4,14.4,14.39,14.39,12100.0,14.4,14.4,14.39,14.39,12100.0
2013-07-29 13:35:00,14.4,14.4,14.38,14.39,14100.0,14.4,14.4,14.38,14.39,14100.0
2013-07-29 13:40:00,14.39,14.39,14.37,14.37,20000.0,14.39,14.39,14.37,14.37,20000.0
2013-07-29 13:45:00,14.37,14.38,14.36,14.38,19200.0,14.37,14.38,14.36,14.38,19200.0
2013-07-29 13:50:00,14.38,14.39,14.37,14.39,13300.0,14.38,14.39,14.37,14.39,13300.0
2013-07-29 13:55:00,14.39,14.41,14.38,14.4,22000.0,14.39,14.41,14.38,14.4,22000.0
2013-07-29 14:00:00,14.41,14.41,14.37,14.38,70800.0,14.41,14.41,14.37,14.38,70800.0
2013-07-29 14:05:00,14.38,14.38,14.37,14.38,4900.0,14.38,14.38,14.37,14.38,4900.0
2013-07-29 14:10:00,14.37,14.38,14.37,14.37,11400.0,14.37,14.38,14.37,14.37,11400.0
2013-07-29 14:15:00,14.38,14.4,14.38,14.4,16400.0,14.38,14.4,14.38,14.4,16400.0
2013-07-29 14:20:00,14.4,14.4,14.39,14.4,7600.0,14.4,14.4,14.39,14.4,7600.0
2013-07-29 14:25:00,14.4,14.4,14.39,14.39,5400.0,14.4,14.4,14.39,14.39,5400.0
2013-07-29 14:30:00,14.39,14.4,14.38,14.38,22500.0,14.39,14.4,14.38,14.38,22500.0
2013-07-29 14:35:00,14.38,14.39,14.37,14.37,26100.0,14.38,14.39,14.37,14.37,26100.0
2013-07-29 14:40:00,14.38,14.39,14.37,14.39,19300.0,14.38,14.39,14.37,14.39,19300.0
2013-07-29 14:45:00,14.39,14.39,14.38,14.39,6500.0,14.39,14.39,14.38,14.39,6500.0
2013-07-29 14:50:00,14.39,14.41,14.38,14.41,16700.0,14.39,14.41,14.38,14.41,16700.0
2013-07-29 14:55:00,14.41,14.41,14.4,14.4,6500.0,14.41,14.41,14.4,14.4,6500.0
2013-07-29 15:00:00,14.41,14.41,14.38,14.38,37600.0,14.41,14.41,14.38,14.38,37600.0
2013-07-29 15:05:00,14.38,14.38,14.36,14.37,19700.0,14.38,14.38,14.36,14.37,19700.0
2013-07-29 15:10:00,14.36,14.37,14.36,14.36,4800.0,14.36,14.37,14.36,14.36,4800.0
2013-07-29 15:15:00,14.36,14.36,14.33,14.33,27500.0,14.36,14.36,14.33,14.33,27500.0
2013-07-29 15:20:00,14.33,14.35,14.33,14.35,15400.0,14.33,14.35,14.33,14.35,15400.0
2013-07-29 15:25:00,14.35,14.36,14.35,14.36,9300.0,14.35,14.36,14.35,14.36,9300.0
2013-07-29 15:30:00,14.36,14.36,14.35,14.36,9300.0,14.36,14.36,14.35,14.36,9300.0
2013-07-29 15:35:00,14.36,14.36,14.35,14.36,9900.0,14.36,14.36,14.35,14.36,9900.0
2013-07-29 15:40:00,14.36,14.37,14.35,14.37,31700.0,14.36,14.37,14.35,14.37,31700.0
2013-07-29 15:45:00,14.36,14.39,14.35,14.38,82700.0,14.36,14.39,14.35,14.38,82700.0
2013-07-29 15:50:00,14.37,14.37,14.34,14.35,56700.0,14.37,14.37,14.34,14.35,56700.0
2013-07-29 15:55:00,14.35,14.35,14.33,14.35,106900.0,14.35,14.35,14.33,14.35,106900.0
2013-07-30 09:30:00,14.36,14.36,14.33,14.34,44000.0,14.36,14.36,14.33,14.34,44000.0
2013-07-30 09:35:00,14.34,14.34,14.27,14.3,31000.0,14.34,14.34,14.27,14.3,31000.0
2013-07-30 09:40:00,14.3,14.33,14.29,14.31,23600.0,14.3,14.33,14.29,14.31,23600.0
2013-07-30 09:45:00,14.31,14.31,14.27,14.27,14500.0,14.31,14.31,14.27,14.27,14500.0
2013-07-30 09:50:00,14.28,14.3,14.27,14.3,5800.0,14.28,14.3,14.27,14.3,5800.0
2013-07-30 09:55:00,14.3,14.3,14.25,14.27,19500.0,14.3,14.3,14.25,14.27,19500.0
2013-07-30 10:00:00,14.26,14.28,14.24,14.27,65400.0,14.26,14.28,14.24,14.27,65400.0
2013-07-30 10:05:00,14.28,14.28,14.24,14.24,17300.0,14.28,14.28,14.24,14.24,17300.0
2013-07-30 10:10:00,14.24,14.25,14.24,14.25,6400.0,14.24,14.25,14.24,14.25,6400.0
2013-07-30 10:15:00,14.24,14.27,14.23,14.27,27300.0,14.24,14.27,14.23,14.27,27300.0
2013-07-30 10:20:00,14.27,14.35,14.26,14.35,30200.0,14.27,14.35,14.26,14.35,30200.0
2013-07-30 10:25:00,14.35,14.36,14.34,14.36,129500.0,14.35,14.36,14.34,14.36,129500.0
2013-07-30 10:30:00,14.36,14.36,14.31,14.31,20900.0,14.36,14.36,14.31,14.31,20900.0
2013-07-30 10:35:00,14.3,14.3,14.26,14.28,32000.0,14.3,14.3,14.26,14.28,32000.0
2013-07-30 10:40:00,14.28,14.31,14.27,14.3,12600.0,14.28,14.31,14.27,14.3,12600.0
2013-07-30 10:45:00,14.3,14.3,14.28,14.28,9400.0,14.3,14.3,14.28,14.28,9400.0
2013-07-30 10:50:00,14.29,14.29,14.28,14.28,5000.0,14.29,14.29,14.28,14.28,5000.0
2013-07-30 10:55:00,14.29,14.29,14.24,14.27,30500.0,14.29,14.29,14.24,14.27,30500.0
2013-07-30 11:00:00,14.27,14.3,14.26,14.28,23000.0,14.27,14.3,14.26,14.28,23000.0
2013-07-30 11:05:00,14.28,14.29,14.27,14.28,9500.0,14.28,14.29,14.27,14.28,9500.0
2013-07-30 11:10:00,14.28,14.3,14.28,14.3,15000.0,14.28,14.3,14.28,14.3,15000.0
2013-07-30 11:15:00,14.3,14.31,14.3,14.31,5200.0,14.3,14.31,14.3,14.31,5200.0
2013-07-30 11:20:00,14.3,14.31,14.27,14.28,90600.0,14.3,14.31,14.27,14.28,90600.0
2013-07-30 11:25:00,14.28,14.29,14.28,14.28,8900.0,14.28,14.29,14.28,14.28,8900.0
2013-07-30 11:30:00,14.29,14.29,14.26,14.27,37500.0,14.29,14.29,14.26,14.27,37500.0
2013-07-30 11:35:00,14.27,14.28,14.27,14.28,5600.0,14.27,14.28,14.27,14.28,5600.0
2013-07-30 11:40:00,14.28,14.29,14.27,14.29,19700.0,14.28,14.29,14.27,14.29,19700.0
2013-07-30 11:45:00,14.29,14.29,14.28,14.28,19700.0,14.29,14.29,14.28,14.28,19700.0
2013-07-30 11:50:00,14.29,14.3,14.28,14.28,187600.0,14.29,14.3,14.28,14.28,187600.0
2013-07-30 11:55:00,14.29,14.29,14.28,14.28,101800.0,14.29,14.29,14.28,14.28,101800.0
2013-07-30 12:00:00,14.28,14.29,14.28,14.29,12600.0,14.28,14.29,14.28,14.29,12600.0
2013-07-30 12:05:00,14.29,14.29,14.27,14.27,23300.0,14.29,14.29,14.27,14.27,23300.0
2013-07-30 12:10:00,14.27,14.28,14.25,14.26,14200.0,14.27,14.28,14.25,14.26,14200.0
2013-07-30 12:15:00,14.25,14.25,14.24,14.25,17500.0,14.25,14.25,14.24,14.25,17500.0
2013-07-30 12:20:00,14.25,14.27,14.25,14.26,23700.0,14.25,14.27,14.25,14.26,23700.0
2013-07-30 12:25:00,14.27,14.27,14.24,14.26,35000.0,14.27,14.27,14.24,14.26,35000.0
2013-07-30 12:30:00,14.25,14.26,14.25,14.25,4300.0,14.25,14.26,14.25,14.25,4300.0
2013-07-30 12:35:00,14.26,14.27,14.25,14.27,8900.0,14.26,14.27,14.25,14.27,8900.0
2013-07-30 12:40:00,14.26,14.28,14.26,14.28,13100.0,14.26,14.28,14.26,14.28,13100.0
2013-07-30 12:45:00,14.28,14.28,14.27,14.28,7400.0,14.28,14.28,14.27,14.28,7400.0
2013-07-30 12:50:00,14.28,14.28,14.25,14.26,41800.0,14.28,14.28,14.25,14.26,41800.0
2013-07-30 12:55:00,14.26,14.27,14.26,14.26,1900.0,14.26,14.27,14.26,14.26,1900.0
2013-07-30 13:00:00,14.27,14.29,14.26,14.29,21100.0,14.27,14.29,14.26,14.29,21100.0
2013-07-30 13:05:00,14.29,14.29,14.28,14.28,21100.0,14.29,14.29,14.28,14.28,21100.0
2013-07-30 13:10:00,14.29,14.29,14.28,14.29,9000.0,14.29,14.29,14.28,14.29,9000.0
2013-07-30 13:15:00,14.29,14.29,14.27,14.27,20600.0,14.29,14.29,14.27,14.27,20600.0
2013-07-30 13:20:00,14.27,14.28,14.25,14.26,14100.0,14.27,14.28,14.25,14.26,14100.0
2013-07-30 13:25:00,14.25,14.25,14.21,14.21,60900.0,14.25,14.25,14.21,14.21,60900.0
2013-07-30 13:30:00,14.21,14.21,14.19,14.19,24100.0,14.21,14.21,14.19,14.19,24100.0
2013-07-30 13:35:00,14.19,14.2,14.19,14.19,9100.0,14.19,14.2,14.19,14.19,9100.0
2013-07-30 13:40:00,14.19,14.19,14.17,14.17,510400.0,14.19,14.19,14.17,14.17,510400.0
2013-07-30 13:45:00,14.17,14.18,14.16,14.17,38400.0,14.17,14.18,14.16,14.17,38400.0
2013-07-30 13:50:00,14.18,14.18,14.17,14.18,16100.0,14.18,14.18,14.17,14.18,16100.0
2013-07-30 13:55:00,14.18,14.23,14.17,14.22,35300.0,14.18,14.23,14.17,14.22,35300.0
2013-07-30 14:00:00,14.23,14.25,14.22,14.25,18800.0,14.23,14.25,14.22,14.25,18800.0
2013-07-30 14:05:00,14.25,14.25,14.23,14.25,35900.0,14.25,14.25,14.23,14.25,35900.0
2013-07-30 14:10:00,14.25,14.25,14.24,14.25,7800.0,14.25,14.25,14.24,14.25,7800.0
2013-07-30 14:15:00,14.25,14.26,14.24,14.26,23300.0,14.25,14.26,14.24,14.26,23300.0
2013-07-30 14:20:00,14.25,14.27,14.25,14.27,31100.0,14.25,14.27,14.25,14.27,31100.0
2013-07-30 14:25:00,14.27,14.27,14.26,14.27,6100.0,14.27,14.27,14.26,14.27,6100.0
2013-07-30 14:30:00,14.27,14.27,14.26,14.27,16900.0,14.27,14.27,14.26,14.27,16900.0
2013-07-30 14:35:00,14.27,14.28,14.26,14.27,18800.0,14.27,14.28,14.26,14.27,18800.0
2013-07-30 14:40:00,14.28,14.28,14.27,14.27,12300.0,14.28,14.28,14.27,14.27,12300.0
2013-07-30 14:45:00,14.27,14.28,14.27,14.28,4800.0,14.27,14.28,14.27,14.28,4800.0
2013-07-30 14:50:00,14.28,14.31,14.27,14.28,270100.0,14.28,14.31,14.27,14.28,270100.0
2013-07-30 14:55:00,14.28,14.3,14.27,14.29,417800.0,14.28,14.3,14.27,14.29,417800.0
2013-07-30 15:00:00,14.29,14.3,14.28,14.29,122700.0,14.29,14.3,14.28,14.29,122700.0
2013-07-30 15:05:00,14.29,14.3,14.29,14.3,13200.0,14.29,14.3,14.29,14.3,13200.0
2013-07-30 15:10:00,14.3,14.33,14.29,14.33,27200.0,14.3,14.33,14.29,14.33,27200.0
2013-07-30 15:15:00,14.33,14.38,14.33,14.37,108800.0,14.33,14.38,14.33,14.37,108800.0
2013-07-30 15:20:00,14.38,14.39,14.38,14.38,48200.0,14.38,14.39,14.38,14.38,48200.0
2013-07-30 15:25:00,14.38,14.39,14.36,14.36,51200.0,14.38,14.39,14.36,14.36,51200.0
2013-07-30 15:30:00,14.37,14.41,14.37,14.41,87900.0,14.37,14.41,14.37,14.41,87900.0
2013-07-30 15:35:00,14.41,14.43,14.4,14.42,96800.0,14.41,14.43,14.4,14.42,96800.0
2013-07-30 15:40:00,14.42,14.46,14.41,14.43,97300.0,14.42,14.46,14.41,14.43,97300.0
2013-07-30 15:45:00,14.43,14.45,14.42,14.45,154800.0,14.43,14.45,14.42,14.45,154800.0
2013-07-30 15:50:00,14.44,14.46,14.42,14.45,127700.0,14.44,14.46,14.42,14.45,127700.0
2013-07-30 15:55:00,14.45,14.49,14.44,14.45,386800.0,14.45,14.49,14.44,14.45,386800.0
2013-07-31 09:30:00,14.5,14.57,14.5,14.54,77400.0,14.5,14.57,14.5,14.54,77400.0
2013-07-31 09:35:00,14.54,14.62,14.54,14.61,37900.0,14.54,14.62,14.54,14.61,37900.0
2013-07-31 09:40:00,14.6,14.6,14.56,14.57,21900.0,14.6,14.6,14.56,14.57,21900.0
2013-07-31 09:45:00,14.58,14.59,14.56,14.57,23700.0,14.58,14.59,14.56,14.57,23700.0
2013-07-31 09:50:00,14.57,14.57,14.54,14.56,108300.0,14.57,14.57,14.54,14.56,108300.0
2013-07-31 09:55:00,14.56,14.57,14.54,14.56,11300.0,14.56,14.57,14.54,14.56,11300.0
2013-07-31 10:00:00,14.56,14.56,14.55,14.56,14500.0,14.56,14.56,14.55,14.56,14500.0
2013-07-31 10:05:00,14.55,14.56,14.5,14.5,23200.0,14.55,14.56,14.5,14.5,23200.0
2013-07-31 10:10:00,14.5,14.51,14.5,14.51,8700.0,14.5,14.51,14.5,14.51,8700.0
2013-07-31 10:15:00,14.51,14.52,14.5,14.52,22600.0,14.51,14.52,14.5,14.52,22600.0
2013-07-31 10:20:00,14.51,14.52,14.5,14.5,11200.0,14.51,14.52,14.5,14.5,11200.0
2013-07-31 10:25:00,14.5,14.52,14.5,14.5,37400.0,14.5,14.52,14.5,14.5,37400.0
2013-07-31 10:30:00,14.5,14.51,14.49,14.49,66100.0,14.5,14.51,14.49,14.49,66100.0
2013-07-31 10:35:00,14.49,14.51,14.49,14.5,9100.0,14.49,14.51,14.49,14.5,9100.0
2013-07-31 10:40:00,14.5,14.52,14.5,14.52,9800.0,14.5,14.52,14.5,14.52,9800.0
2013-07-31 10:45:00,14.52,14.54,14.51,14.54,17500.0,14.52,14.54,14.51,14.54,17500.0
2013-07-31 10:50:00,14.53,14.54,14.53,14.54,3800.0,14.53,14.54,14.53,14.54,3800.0
2013-07-31 10:55:00,14.54,14.54,14.53,14.54,3600.0,14.54,14.54,14.53,14.54,3600.0
2013-07-31 11:00:00,14.54,14.55,14.52,14.55,53100.0,14.54,14.55,14.52,14.55,53100.0
2013-07-31 11:05:00,14.55,14.55,14.54,14.54,6300.0,14.55,14.55,14.54,14.54,6300.0
2013-07-31 11:10:00,14.55,14.55,14.54,14.54,7800.0,14.55,14.55,14.54,14.54,7800.0
2013-07-31 11:15:00,14.55,14.56,14.54,14.56,22100.0,14.55,14.56,14.54,14.56,22100.0
2013-07-31 11:20:00,14.57,14.57,14.56,14.57,11900.0,14.57,14.57,14.56,14.57,11900.0
2013-07-31 11:25:00,14.57,14.58,14.55,14.55,155600.0,14.57,14.58,14.55,14.55,155600.0
2013-07-31 11:30:00,14.55,14.57,14.54,14.57,54300.0,14.55,14.57,14.54,14.57,54300.0
2013-07-31 11:35:00,14.57,14.57,14.54,14.55,64100.0,14.57,14.57,14.54,14.55,64100.0
2013-07-31 11:40:00,14.55,14.56,14.54,14.54,32800.0,14.55,14.56,14.54,14.54,32800.0
2013-07-31 11:45:00,14.54,14.55,14.54,14.54,54700.0,14.54,14.55,14.54,14.54,54700.0
2013-07-31 11:50:00,14.54,14.55,14.54,14.55,16600.0,14.54,14.55,14.54,14.55,16600.0
2013-07-31 11:55:00,14.55,14.57,14.54,14.56,142600.0,14.55,14.57,14.54,14.56,142600.0
2013-07-31 12:00:00,14.56,14.56,14.55,14.56,15000.0,14.56,14.56,14.55,14.56,15000.0
2013-07-31 12:05:00,14.56,14.57,14.56,14.57,3900.0,14.56,14.57,14.56,14.57,3900.0
2013-07-31 12:10:00,14.57,14.59,14.57,14.58,53200.0,14.57,14.59,14.57,14.58,53200.0
2013-07-31 12:15:00,14.59,14.59,14.57,14.58,31600.0,14.59,14.59,14.57,14.58,31600.0
2013-07-31 12:20:00,14.58,14.58,14.56,14.56,56400.0,14.58,14.58,14.56,14.56,56400.0
2013-07-31 12:25:00,14.56,14.57,14.56,14.57,8600.0,14.56,14.57,14.56,14.57,8600.0
2013-07-31 12:30:00,14.57,14.58,14.56,14.57,61200.0,14.57,14.58,14.56,14.57,61200.0
2013-07-31 12:35:00,14.58,14.59,14.57,14.58,35100.0,14.58,14.59,14.57,14.58,35100.0
2013-07-31 12:40:00,14.58,14.59,14.57,14.58,16400.0,14.58,14.59,14.57,14.58,16400.0
2013-07-31 12:45:00,14.58,14.58,14.56,14.57,53700.0,14.58,14.58,14.56,14.57,53700.0
2013-07-31 12:50:00,14.58,14.59,14.57,14.58,19600.0,14.58,14.59,14.57,14.58,19600.0
2013-07-31 12:55:00,14.59,14.59,14.57,14.59,25000.0,14.59,14.59,14.57,14.59,25000.0
2013-07-31 13:00:00,14.58,14.58,14.55,14.55,30200.0,14.58,14.58,14.55,14.55,30200.0
2013-07-31 13:05:00,14.55,14.57,14.54,14.56,43400.0,14.55,14.57,14.54,14.56,43400.0
2013-07-31 13:10:00,14.56,14.56,14.55,14.56,1700.0,14.56,14.56,14.55,14.56,1700.0
2013-07-31 13:15:00,14.56,14.56,14.54,14.56,27100.0,14.56,14.56,14.54,14.56,27100.0
2013-07-31 13:20:00,14.56,14.57,14.55,14.55,11000.0,14.56,14.57,14.55,14.55,11000.0
2013-07-31 13:25:00,14.56,14.57,14.55,14.56,17000.0,14.56,14.57,14.55,14.56,17000.0
2013-07-31 13:30:00,14.57,14.57,14.56,14.57,20200.0,14.57,14.57,14.56,14.57,20200.0
2013-07-31 13:35:00,14.58,14.6,14.57,14.6,19100.0,14.58,14.6,14.57,14.6,19100.0
2013-07-31 13:40:00,14.59,14.61,14.59,14.61,35200.0,14.59,14.61,14.59,14.61,35200.0
2013-07-31 13:45:00,14.61,14.62,14.59,14.59,40700.0,14.61,14.62,14.59,14.59,40700.0
2013-07-31 13:50:00,14.59,14.6,14.58,14.58,12700.0,14.59,14.6,14.58,14.58,12700.0
2013-07-31 13:55:00,14.59,14.6,14.59,14.59,20500.0,14.59,14.6,14.59,14.59,20500.0
2013-07-31 14:00:00,14.6,14.63,14.59,14.61,83400.0,14.6,14.63,14.59,14.61,83400.0
2013-07-31 14:05:00,14.62,14.62,14.58,14.59,16600.0,14.62,14.62,14.58,14.59,16600.0
2013-07-31 14:10:00,14.6,14.62,14.59,14.6,15700.0,14.6,14.62,14.59,14.6,15700.0
2013-07-31 14:15:00,14.59,14.61,14.56,14.58,39600.0,14.59,14.61,14.56,14.58,39600.0
2013-07-31 14:20:00,14.59,14.62,14.59,14.62,14200.0,14.59,14.62,14.59,14.62,14200.0
2013-07-31 14:25:00,14.62,14.63,14.61,14.62,8700.0,14.62,14.63,14.61,14.62,8700.0
2013-07-31 14:30:00,14.62,14.64,14.62,14.64,15900.0,14.62,14.64,14.62,14.64,15900.0
2013-07-31 14:35:00,14.64,14.67,14.63,14.67,45900.0,14.64,14.67,14.63,14.67,45900.0
2013-07-31 14:40:00,14.67,14.67,14.66,14.67,14700.0,14.67,14.67,14.66,14.67,14700.0
2013-07-31 14:45:00,14.66,14.69,14.66,14.69,23200.0,14.66,14.69,14.66,14.69,23200.0
2013-07-31 14:50:00,14.69,14.71,14.68,14.7,40100.0,14.69,14.71,14.68,14.7,40100.0
2013-07-31 14:55:00,14.7,14.7,14.69,14.7,4800.0,14.7,14.7,14.69,14.7,4800.0
2013-07-31 15:00:00,14.7,14.7,14.66,14.67,188500.0,14.7,14.7,14.66,14.67,188500.0
2013-07-31 15:05:00,14.67,14.67,14.65,14.66,26900.0,14.67,14.67,14.65,14.66,26900.0
2013-07-31 15:10:00,14.65,14.66,14.63,14.64,32300.0,14.65,14.66,14.63,14.64,32300.0
2013-07-31 15:15:00,14.64,14.66,14.63,14.66,35400.0,14.64,14.66,14.63,14.66,35400.0
2013-07-31 15:20:00,14.65,14.68,14.64,14.65,120800.0,14.65,14.68,14.64,14.65,120800.0
2013-07-31 15:25:00,14.65,14.66,14.64,14.66,32400.0,14.65,14.66,14.64,14.66,32400.0
2013-07-31 15:30:00,14.65,14.66,14.63,14.64,37600.0,14.65,14.66,14.63,14.64,37600.0
2013-07-31 15:35:00,14.63,14.66,14.63,14.66,19000.0,14.63,14.66,14.63,14.66,19000.0
2013-07-31 15:40:00,14.66,14.66,14.63,14.63,49100.0,14.66,14.66,14.63,14.63,49100.0
2013-07-31 15:45:00,14.63,14.64,14.6,14.6,85800.0,14.63,14.64,14.6,14.6,85800.0
2013-07-31 15:50:00,14.59,14.62,14.58,14.59,93800.0,14.59,14.62,14.58,14.59,93800.0
2013-07-31 15:55:00,14.59,14.6,14.57,14.58,103400.0,14.59,14.6,14.57,14.58,103400.0
2013-08-01 09:30:00,14.69,14.78,14.65,14.76,214400.0,14.69,14.78,14.65,14.76,214400.0
2013-08-01 09:35:00,14.78,14.83,14.78,14.79,149000.0,14.78,14.83,14.78,14.79,149000.0
2013-08-01 09:40:00,14.8,14.86,14.8,14.85,106400.0,14.8,14.86,14.8,14.85,106400.0
2013-08-01 09:45:00,14.86,14.89,14.85,14.88,109400.0,14.86,14.89,14.85,14.88,109400.0
2013-08-01 09:50:00,14.88,14.91,14.87,14.91,70400.0,14.88,14.91,14.87,14.91,70400.0
2013-08-01 09:55:00,14.9,14.91,14.88,14.9,134200.0,14.9,14.91,14.88,14.9,134200.0
2013-08-01 10:00:00,14.91,14.91,14.88,14.91,362400.0,14.91,14.91,14.88,14.91,362400.0
2013-08-01 10:05:00,14.91,14.93,14.9,14.92,72800.0,14.91,14.93,14.9,14.92,72800.0
2013-08-01 10:10:00,14.92,14.92,14.9,14.91,146600.0,14.92,14.92,14.9,14.91,146600.0
2013-08-01 10:15:00,14.91,14.93,14.87,14.89,425400.0,14.91,14.93,14.87,14.89,425400.0
2013-08-01 10:20:00,14.9,14.93,14.9,14.93,96400.0,14.9,14.93,14.9,14.93,96400.0
2013-08-01 10:25:00,14.93,14.95,14.91,14.93,307600.0,14.93,14.95,14.91,14.93,307600.0
2013-08-01 10:30:00,14.93,14.95,14.92,14.95,114600.0,14.93,14.95,14.92,14.95,114600.0
2013-08-01 10:35:00,14.95,14.97,14.93,14.96,323800.0,14.95,14.97,14.93,14.96,323800.0
2013-08-01 10:40:00,14.96,14.99,14.95,14.98,90400.0,14.96,14.99,14.95,14.98,90400.0
2013-08-01 10:45:00,14.98,15.01,14.97,15.01,156400.0,14.98,15.01,14.97,15.01,156400.0
2013-08-01 10:50:00,15.0,15.02,14.99,15.01,243400.0,15.0,15.02,14.99,15.01,243400.0
2013-08-01 10:55:00,15.01,15.02,14.98,15.01,253000.0,15.01,15.02,14.98,15.01,253000.0
2013-08-01 11:00:00,15.02,15.03,15.0,15.03,398400.0,15.02,15.03,15.0,15.03,398400.0
2013-08-01 11:05:00,15.03,15.06,15.02,15.03,228400.0,15.03,15.06,15.02,15.03,228400.0
2013-08-01 11:10:00,15.03,15.04,15.01,15.03,164000.0,15.03,15.04,15.01,15.03,164000.0
2013-08-01 11:15:00,15.03,15.04,15.02,15.03,182000.0,15.03,15.04,15.02,15.03,182000.0
2013-08-01 11:20:00,15.03,15.03,15.02,15.03,55200.0,15.03,15.03,15.02,15.03,55200.0
2013-08-01 11:25:00,15.03,15.05,15.02,15.04,87600.0,15.03,15.05,15.02,15.04,87600.0
2013-08-01 11:30:00,15.04,15.04,15.02,15.03,68400.0,15.04,15.04,15.02,15.03,68400.0
2013-08-01 11:35:00,15.03,15.04,15.02,15.04,57400.0,15.03,15.04,15.02,15.04,57400.0
2013-08-01 11:40:00,15.04,15.04,15.0,15.01,69200.0,15.04,15.04,15.0,15.01,69200.0
2013-08-01 11:45:00,15.01,15.02,15.01,15.01,94000.0,15.01,15.02,15.01,15.01,94000.0
2013-08-01 11:50:00,15.02,15.03,14.98,14.99,166000.0,15.02,15.03,14.98,14.99,166000.0
2013-08-01 11:55:00,14.99,15.0,14.99,15.0,40600.0,14.99,15.0,14.99,15.0,40600.0
2013-08-01 12:00:00,15.0,15.01,14.99,15.0,47000.0,15.0,15.01,14.99,15.0,47000.0
2013-08-01 12:05:00,14.99,15.0,14.96,14.97,86800.0,14.99,15.0,14.96,14.97,86800.0
2013-08-01 12:10:00,14.96,14.97,14.95,14.96,55000.0,14.96,14.97,14.95,14.96,55000.0
2013-08-01 12:15:00,14.96,14.98,14.95,14.96,115800.0,14.96,14.98,14.95,14.96,115800.0
2013-08-01 12:20:00,14.96,14.96,14.95,14.95,33000.0,14.96,14.96,14.95,14.95,33000.0
2013-08-01 12:25:00,14.95,14.95,14.9,14.91,115200.0,14.95,14.95,14.9,14.91,115200.0
2013-08-01 12:30:00,14.92,14.93,14.91,14.92,42200.0,14.92,14.93,14.91,14.92,42200.0
2013-08-01 12:35:00,14.91,14.92,14.9,14.9,99400.0,14.91,14.92,14.9,14.9,99400.0
2013-08-01 12:40:00,14.91,14.91,14.88,14.89,45600.0,14.91,14.91,14.88,14.89,45600.0
2013-08-01 12:45:00,14.88,14.89,14.86,14.87,140800.0,14.88,14.89,14.86,14.87,140800.0
2013-08-01 12:50:00,14.87,14.88,14.85,14.88,89000.0,14.87,14.88,14.85,14.88,89000.0
2013-08-01 12:55:00,14.88,14.88,14.87,14.87,46200.0,14.88,14.88,14.87,14.87,46200.0
2013-08-01 13:00:00,14.87,14.88,14.83,14.83,89600.0,14.87,14.88,14.83,14.83,89600.0
2013-08-01 13:05:00,14.83,14.84,14.83,14.84,23400.0,14.83,14.84,14.83,14.84,23400.0
2013-08-01 13:10:00,14.84,14.86,14.83,14.86,71400.0,14.84,14.86,14.83,14.86,71400.0
2013-08-01 13:15:00,14.86,14.87,14.85,14.86,39600.0,14.86,14.87,14.85,14.86,39600.0
2013-08-01 13:20:00,14.86,14.87,14.86,14.87,51000.0,14.86,14.87,14.86,14.87,51000.0
2013-08-01 13:25:00,14.87,14.9,14.86,14.9,51200.0,14.87,14.9,14.86,14.9,51200.0
2013-08-01 13:30:00,14.9,14.9,14.87,14.87,43200.0,14.9,14.9,14.87,14.87,43200.0
2013-08-01 13:35:00,14.88,14.88,14.84,14.85,77600.0,14.88,14.88,14.84,14.85,77600.0
2013-08-01 13:40:00,14.85,14.87,14.84,14.86,54400.0,14.85,14.87,14.84,14.86,54400.0
2013-08-01 13:45:00,14.87,14.87,14.85,14.85,27600.0,14.87,14.87,14.85,14.85,27600.0
2013-08-01 13:50:00,14.86,14.87,14.85,14.86,59000.0,14.86,14.87,14.85,14.86,59000.0
2013-08-01 13:55:00,14.86,14.89,14.84,14.89,128600.0,14.86,14.89,14.84,14.89,128600.0
2013-08-01 14:00:00,14.89,14.9,14.88,14.89,35800.0,14.89,14.9,14.88,14.89,35800.0
2013-08-01 14:05:00,14.89,14.89,14.88,14.88,57200.0,14.89,14.89,14.88,14.88,57200.0
2013-08-01 14:10:00,14.89,14.9,14.88,14.9,42600.0,14.89,14.9,14.88,14.9,42600.0
2013-08-01 14:15:00,14.9,14.9,14.88,14.88,41200.0,14.9,14.9,14.88,14.88,41200.0
2013-08-01 14:20:00,14.89,14.91,14.88,14.9,82200.0,14.89,14.91,14.88,14.9,82200.0
2013-08-01 14:25:00,14.91,14.92,14.9,14.92,43600.0,14.91,14.92,14.9,14.92,43600.0
2013-08-01 14:30:00,14.92,14.93,14.92,14.93,51000.0,14.92,14.93,14.92,14.93,51000.0
2013-08-01 14:35:00,14.92,14.97,14.92,14.96,88200.0,14.92,14.97,14.92,14.96,88200.0
2013-08-01 14:40:00,14.97,14.98,14.97,14.97,34000.0,14.97,14.98,14.97,14.97,34000.0
2013-08-01 14:45:00,14.98,14.99,14.98,14.98,80800.0,14.98,14.99,14.98,14.98,80800.0
2013-08-01 14:50:00,14.98,14.98,14.96,14.98,51400.0,14.98,14.98,14.96,14.98,51400.0
2013-08-01 14:55:00,14.98,14.98,14.94,14.97,89600.0,14.98,14.98,14.94,14.97,89600.0
2013-08-01 15:00:00,14.96,14.97,14.96,14.96,87800.0,14.96,14.97,14.96,14.96,87800.0
2013-08-01 15:05:00,14.96,14.97,14.95,14.97,23400.0,14.96,14.97,14.95,14.97,23400.0
2013-08-01 15:10:00,14.97,14.97,14.96,14.97,46200.0,14.97,14.97,14.96,14.97,46200.0
2013-08-01 15:15:00,14.97,14.97,14.93,14.95,93200.0,14.97,14.97,14.93,14.95,93200.0
2013-08-01 15:20:00,14.95,14.96,14.93,14.93,93200.0,14.95,14.96,14.93,14.93,93200.0
2013-08-01 15:25:00,14.93,14.97,14.93,14.97,49400.0,14.93,14.97,14.93,14.97,49400.0
2013-08-01 15:30:00,14.97,14.97,14.95,14.95,44400.0,14.97,14.97,14.95,14.95,44400.0
2013-08-01 15:35:00,14.95,15.01,14.93,15.01,228600.0,14.95,15.01,14.93,15.01,228600.0
2013-08-01 15:40:00,15.0,15.01,14.98,14.98,93800.0,15.0,15.01,14.98,14.98,93800.0
2013-08-01 15:45:00,14.99,15.01,14.97,15.01,169000.0,14.99,15.01,14.97,15.01,169000.0
2013-08-01 15:50:00,15.01,15.02,14.97,14.98,167600.0,15.01,15.02,14.97,14.98,167600.0
2013-08-01 15:55:00,14.97,14.98,14.95,14.97,231000.0,14.97,14.98,14.95,14.97,231000.0
2013-08-02 09:30:00,15.0,15.0,14.9,14.92,51700.0,15.0,15.0,14.9,14.92,51700.0
2013-08-02 09:35:00,14.92,14.92,14.84,14.88,38400.0,14.92,14.92,14.84,14.88,38400.0
2013-08-02 09:40:00,14.87,14.87,14.84,14.86,12800.0,14.87,14.87,14.84,14.86,12800.0
2013-08-02 09:45:00,14.86,14.87,14.86,14.87,8700.0,14.86,14.87,14.86,14.87,8700.0
2013-08-02 09:50:00,14.87,14.87,14.86,14.86,22800.0,14.87,14.87,14.86,14.86,22800.0
2013-08-02 09:55:00,14.87,14.88,14.86,14.86,29500.0,14.87,14.88,14.86,14.86,29500.0
2013-08-02 10:00:00,14.86,14.87,14.86,14.87,1800.0,14.86,14.87,14.86,14.87,1800.0
2013-08-02 10:05:00,14.86,14.88,14.86,14.87,20900.0,14.86,14.88,14.86,14.87,20900.0
2013-08-02 10:10:00,14.86,14.88,14.86,14.88,6100.0,14.86,14.88,14.86,14.88,6100.0
2013-08-02 10:15:00,14.87,14.9,14.87,14.9,14700.0,14.87,14.9,14.87,14.9,14700.0
2013-08-02 10:20:00,14.89,14.92,14.89,14.9,26800.0,14.89,14.92,14.89,14.9,26800.0
2013-08-02 10:25:00,14.91,14.92,14.9,14.92,5800.0,14.91,14.92,14.9,14.92,5800.0
2013-08-02 10:30:00,14.92,14.92,14.91,14.92,7300.0,14.92,14.92,14.91,14.92,7300.0
2013-08-02 10:35:00,14.92,14.92,14.9,14.9,21500.0,14.92,14.92,14.9,14.9,21500.0
2013-08-02 10:40:00,14.9,14.91,14.88,14.9,24100.0,14.9,14.91,14.88,14.9,24100.0
2013-08-02 10:45:00,14.91,14.91,14.89,14.9,17300.0,14.91,14.91,14.89,14.9,17300.0
2013-08-02 10:50:00,14.89,14.9,14.89,14.9,8700.0,14.89,14.9,14.89,14.9,8700.0
2013-08-02 10:55:00,14.9,14.91,14.89,14.9,73800.0,14.9,14.91,14.89,14.9,73800.0
2013-08-02 11:00:00,14.91,14.91,14.9,14.91,1400.0,14.91,14.91,14.9,14.91,1400.0
2013-08-02 11:05:00,14.9,14.91,14.89,14.89,12500.0,14.9,14.91,14.89,14.89,12500.0
2013-08-02 11:10:00,14.9,14.92,14.89,14.92,39100.0,14.9,14.92,14.89,14.92,39100.0
2013-08-02 11:15:00,14.92,14.93,14.91,14.93,7800.0,14.92,14.93,14.91,14.93,7800.0
2013-08-02 11:20:00,14.92,14.93,14.9,14.91,9600.0,14.92,14.93,14.9,14.91,9600.0
2013-08-02 11:25:00,14.9,14.93,14.9,14.92,18400.0,14.9,14.93,14.9,14.92,18400.0
2013-08-02 11:30:00,14.93,14.94,14.93,14.94,14400.0,14.93,14.94,14.93,14.94,14400.0
2013-08-02 11:35:00,14.94,14.94,14.92,14.92,7700.0,14.94,14.94,14.92,14.92,7700.0
2013-08-02 11:40:00,14.93,14.93,14.89,14.89,17400.0,14.93,14.93,14.89,14.89,17400.0
2013-08-02 11:45:00,14.89,14.9,14.89,14.89,8600.0,14.89,14.9,14.89,14.89,8600.0
2013-08-02 11:50:00,14.89,14.89,14.87,14.88,11800.0,14.89,14.89,14.87,14.88,11800.0
2013-08-02 11:55:00,14.87,14.89,14.87,14.88,11100.0,14.87,14.89,14.87,14.88,11100.0
2013-08-02 12:00:00,14.89,14.9,14.88,14.89,14900.0,14.89,14.9,14.88,14.89,14900.0
2013-08-02 12:05:00,14.9,14.91,14.89,14.91,12900.0,14.9,14.91,14.89,14.91,12900.0
2013-08-02 12:10:00,14.9,14.91,14.9,14.91,4200.0,14.9,14.91,14.9,14.91,4200.0
2013-08-02 12:15:00,14.91,14.91,14.89,14.89,15600.0,14.91,14.91,14.89,14.89,15600.0
2013-08-02 12:20:00,14.9,14.9,14.89,14.9,5300.0,14.9,14.9,14.89,14.9,5300.0
2013-08-02 12:25:00,14.89,14.9,14.88,14.88,11200.0,14.89,14.9,14.88,14.88,11200.0
2013-08-02 12:30:00,14.88,14.9,14.88,14.9,19900.0,14.88,14.9,14.88,14.9,19900.0
2013-08-02 12:35:00,14.91,14.92,14.91,14.91,9200.0,14.91,14.92,14.91,14.91,9200.0
2013-08-02 12:40:00,14.9,14.9,14.88,14.88,15700.0,14.9,14.9,14.88,14.88,15700.0
2013-08-02 12:45:00,14.88,14.88,14.84,14.86,57100.0,14.88,14.88,14.84,14.86,57100.0
2013-08-02 12:50:00,14.86,14.87,14.84,14.84,17000.0,14.86,14.87,14.84,14.84,17000.0
2013-08-02 12:55:00,14.84,14.85,14.83,14.84,6400.0,14.84,14.85,14.83,14.84,6400.0
2013-08-02 13:00:00,14.84,14.84,14.83,14.84,2900.0,14.84,14.84,14.83,14.84,2900.0
2013-08-02 13:05:00,14.83,14.84,14.81,14.83,67400.0,14.83,14.84,14.81,14.83,67400.0
2013-08-02 13:10:00,14.83,14.84,14.83,14.83,7200.0,14.83,14.84,14.83,14.83,7200.0
2013-08-02 13:15:00,14.84,14.87,14.83,14.87,25100.0,14.84,14.87,14.83,14.87,25100.0
2013-08-02 13:20:00,14.87,14.87,14.85,14.86,12600.0,14.87,14.87,14.85,14.86,12600.0
2013-08-02 13:25:00,14.86,14.89,14.86,14.89,24200.0,14.86,14.89,14.86,14.89,24200.0
2013-08-02 13:30:00,14.88,14.91,14.87,14.9,34000.0,14.88,14.91,14.87,14.9,34000.0
2013-08-02 13:35:00,14.89,14.89,14.88,14.88,7200.0,14.89,14.89,14.88,14.88,7200.0
2013-08-02 13:40:00,14.89,14.9,14.87,14.89,38900.0,14.89,14.9,14.87,14.89,38900.0
2013-08-02 13:45:00,14.9,14.9,14.89,14.89,1800.0,14.9,14.9,14.89,14.89,1800.0
2013-08-02 13:50:00,14.89,14.89,14.88,14.89,37200.0,14.89,14.89,14.88,14.89,37200.0
2013-08-02 13:55:00,14.89,14.9,14.88,14.88,14700.0,14.89,14.9,14.88,14.88,14700.0
2013-08-02 14:00:00,14.88,14.9,14.88,14.89,17200.0,14.88,14.9,14.88,14.89,17200.0
2013-08-02 14:05:00,14.89,14.9,14.89,14.9,9400.0,14.89,14.9,14.89,14.9,9400.0
2013-08-02 14:10:00,14.9,14.9,14.89,14.89,6300.0,14.9,14.9,14.89,14.89,6300.0
2013-08-02 14:15:00,14.9,14.91,14.89,14.91,11200.0,14.9,14.91,14.89,14.91,11200.0
2013-08-02 14:20:00,14.91,14.91,14.9,14.91,7300.0,14.91,14.91,14.9,14.91,7300.0
2013-08-02 14:25:00,14.91,14.92,14.9,14.92,10600.0,14.91,14.92,14.9,14.92,10600.0
2013-08-02 14:30:00,14.92,14.93,14.91,14.93,10100.0,14.92,14.93,14.91,14.93,10100.0
2013-08-02 14:35:00,14.93,14.93,14.92,14.93,17300.0,14.93,14.93,14.92,14.93,17300.0
2013-08-02 14:40:00,14.94,14.94,14.92,14.92,29700.0,14.94,14.94,14.92,14.92,29700.0
2013-08-02 14:45:00,14.92,14.92,14.91,14.91,15500.0,14.92,14.92,14.91,14.91,15500.0
2013-08-02 14:50:00,14.92,14.92,14.88,14.89,64600.0,14.92,14.92,14.88,14.89,64600.0
2013-08-02 14:55:00,14.88,14.9,14.88,14.9,14600.0,14.88,14.9,14.88,14.9,14600.0
2013-08-02 15:00:00,14.9,14.9,14.89,14.9,14100.0,14.9,14.9,14.89,14.9,14100.0
2013-08-02 15:05:00,14.9,14.92,14.9,14.9,41100.0,14.9,14.92,14.9,14.9,41100.0
2013-08-02 15:10:00,14.91,14.92,14.9,14.92,36200.0,14.91,14.92,14.9,14.92,36200.0
2013-08-02 15:15:00,14.92,14.92,14.91,14.92,14900.0,14.92,14.92,14.91,14.92,14900.0
2013-08-02 15:20:00,14.92,14.92,14.91,14.91,13400.0,14.92,14.92,14.91,14.91,13400.0
2013-08-02 15:25:00,14.92,14.93,14.91,14.93,21600.0,14.92,14.93,14.91,14.93,21600.0
2013-08-02 15:30:00,14.93,14.94,14.93,14.94,23400.0,14.93,14.94,14.93,14.94,23400.0
2013-08-02 15:35:00,14.94,14.94,14.87,14.9,66100.0,14.94,14.94,14.87,14.9,66100.0
2013-08-02 15:40:00,14.9,14.91,14.89,14.9,32900.0,14.9,14.91,14.89,14.9,32900.0
2013-08-02 15:45:00,14.9,14.94,14.89,14.93,88400.0,14.9,14.94,14.89,14.93,88400.0
2013-08-02 15:50:00,14.93,14.94,14.91,14.92,61500.0,14.93,14.94,14.91,14.92,61500.0
2013-08-02 15:55:00,14.92,14.94,14.91,14.94,105600.0,14.92,14.94,14.91,14.94,105600.0
2013-08-05 09:30:00,14.83,14.93,14.82,14.88,74000.0,14.83,14.93,14.82,14.88,74000.0
2013-08-05 09:35:00,14.87,14.88,14.85,14.85,15100.0,14.87,14.88,14.85,14.85,15100.0
2013-08-05 09:40:00,14.85,14.88,14.85,14.88,20300.0,14.85,14.88,14.85,14.88,20300.0
2013-08-05 09:45:00,14.88,14.89,14.86,14.89,26200.0,14.88,14.89,14.86,14.89,26200.0
2013-08-05 09:50:00,14.89,14.92,14.89,14.9,26700.0,14.89,14.92,14.89,14.9,26700.0
2013-08-05 09:55:00,14.91,14.92,14.9,14.9,14400.0,14.91,14.92,14.9,14.9,14400.0
2013-08-05 10:00:00,14.89,14.89,14.82,14.83,44600.0,14.89,14.89,14.82,14.83,44600.0
2013-08-05 10:05:00,14.82,14.83,14.81,14.82,5700.0,14.82,14.83,14.81,14.82,5700.0
2013-08-05 10:10:00,14.81,14.83,14.79,14.79,27600.0,14.81,14.83,14.79,14.79,27600.0
2013-08-05 10:15:00,14.8,14.8,14.78,14.79,17200.0,14.8,14.8,14.78,14.79,17200.0
2013-08-05 10:20:00,14.78,14.78,14.75,14.75,19300.0,14.78,14.78,14.75,14.75,19300.0
2013-08-05 10:25:00,14.76,14.78,14.75,14.78,14200.0,14.76,14.78,14.75,14.78,14200.0
2013-08-05 10:30:00,14.78,14.79,14.77,14.79,11400.0,14.78,14.79,14.77,14.79,11400.0
2013-08-05 10:35:00,14.78,14.81,14.78,14.79,28400.0,14.78,14.81,14.78,14.79,28400.0
2013-08-05 10:40:00,14.79,14.81,14.78,14.8,19800.0,14.79,14.81,14.78,14.8,19800.0
2013-08-05 10:45:00,14.81,14.81,14.77,14.78,51200.0,14.81,14.81,14.77,14.78,51200.0
2013-08-05 10:50:00,14.79,14.8,14.71,14.71,169200.0,14.79,14.8,14.71,14.71,169200.0
2013-08-05 10:55:00,14.71,14.73,14.7,14.73,63200.0,14.71,14.73,14.7,14.73,63200.0
2013-08-05 11:00:00,14.73,14.74,14.72,14.73,8300.0,14.73,14.74,14.72,14.73,8300.0
2013-08-05 11:05:00,14.74,14.74,14.73,14.74,5000.0,14.74,14.74,14.73,14.74,5000.0
2013-08-05 11:10:00,14.73,14.74,14.69,14.69,62900.0,14.73,14.74,14.69,14.69,62900.0
2013-08-05 11:15:00,14.69,14.71,14.67,14.67,28100.0,14.69,14.71,14.67,14.67,28100.0
2013-08-05 11:20:00,14.67,14.69,14.67,14.68,13900.0,14.67,14.69,14.67,14.68,13900.0
2013-08-05 11:25:00,14.69,14.7,14.69,14.7,14900.0,14.69,14.7,14.69,14.7,14900.0
2013-08-05 11:30:00,14.7,14.7,14.69,14.7,7400.0,14.7,14.7,14.69,14.7,7400.0
2013-08-05 11:35:00,14.69,14.7,14.68,14.68,23500.0,14.69,14.7,14.68,14.68,23500.0
2013-08-05 11:40:00,14.68,14.7,14.68,14.69,23900.0,14.68,14.7,14.68,14.69,23900.0
2013-08-05 11:45:00,14.7,14.7,14.69,14.7,11100.0,14.7,14.7,14.69,14.7,11100.0
2013-08-05 11:50:00,14.69,14.7,14.68,14.68,10700.0,14.69,14.7,14.68,14.68,10700.0
2013-08-05 11:55:00,14.68,14.69,14.68,14.69,17300.0,14.68,14.69,14.68,14.69,17300.0
2013-08-05 12:00:00,14.68,14.72,14.68,14.71,21600.0,14.68,14.72,14.68,14.71,21600.0
2013-08-05 12:05:00,14.72,14.72,14.71,14.72,9400.0,14.72,14.72,14.71,14.72,9400.0
2013-08-05 12:10:00,14.72,14.75,14.71,14.74,17500.0,14.72,14.75,14.71,14.74,17500.0
2013-08-05 12:15:00,14.74,14.75,14.73,14.75,15800.0,14.74,14.75,14.73,14.75,15800.0
2013-08-05 12:20:00,14.75,14.75,14.74,14.75,1900.0,14.75,14.75,14.74,14.75,1900.0
2013-08-05 12:25:00,14.75,14.75,14.74,14.75,4900.0,14.75,14.75,14.74,14.75,4900.0
2013-08-05 12:30:00,14.74,14.75,14.74,14.75,12200.0,14.74,14.75,14.74,14.75,12200.0
2013-08-05 12:35:00,14.74,14.75,14.73,14.74,46100.0,14.74,14.75,14.73,14.74,46100.0
2013-08-05 12:40:00,14.73,14.74,14.73,14.73,5200.0,14.73,14.74,14.73,14.73,5200.0
2013-08-05 12:45:00,14.74,14.74,14.73,14.74,4300.0,14.74,14.74,14.73,14.74,4300.0
2013-08-05 12:50:00,14.73,14.75,14.73,14.75,32300.0,14.73,14.75,14.73,14.75,32300.0
2013-08-05 12:55:00,14.75,14.76,14.75,14.76,2200.0,14.75,14.76,14.75,14.76,2200.0
2013-08-05 13:00:00,14.75,14.76,14.74,14.74,14400.0,14.75,14.76,14.74,14.74,14400.0
2013-08-05 13:05:00,14.74,14.76,14.73,14.73,47900.0,14.74,14.76,14.73,14.73,47900.0
2013-08-05 13:10:00,14.73,14.74,14.73,14.73,6000.0,14.73,14.74,14.73,14.73,6000.0
2013-08-05 13:15:00,14.73,14.74,14.73,14.74,8100.0,14.73,14.74,14.73,14.74,8100.0
2013-08-05 13:20:00,14.73,14.76,14.73,14.75,25900.0,14.73,14.76,14.73,14.75,25900.0
2013-08-05 13:25:00,14.76,14.76,14.75,14.75,6700.0,14.76,14.76,14.75,14.75,6700.0
2013-08-05 13:30:00,14.75,14.76,14.75,14.75,4700.0,14.75,14.76,14.75,14.75,4700.0
2013-08-05 13:35:00,14.75,14.76,14.74,14.74,11400.0,14.75,14.76,14.74,14.74,11400.0
2013-08-05 13:40:00,14.74,14.75,14.74,14.74,4500.0,14.74,14.75,14.74,14.74,4500.0
2013-08-05 13:45:00,14.74,14.75,14.74,14.75,4100.0,14.74,14.75,14.74,14.75,4100.0
2013-08-05 13:50:00,14.75,14.77,14.74,14.77,19100.0,14.75,14.77,14.74,14.77,19100.0
2013-08-05 13:55:00,14.77,14.78,14.76,14.78,11100.0,14.77,14.78,14.76,14.78,11100.0
2013-08-05 14:00:00,14.77,14.78,14.77,14.77,5200.0,14.77,14.78,14.77,14.77,5200.0
2013-08-05 14:05:00,14.78,14.79,14.77,14.79,20800.0,14.78,14.79,14.77,14.79,20800.0
2013-08-05 14:10:00,14.79,14.81,14.78,14.81,19100.0,14.79,14.81,14.78,14.81,19100.0
2013-08-05 14:15:00,14.81,14.81,14.8,14.81,8400.0,14.81,14.81,14.8,14.81,8400.0
2013-08-05 14:20:00,14.81,14.81,14.8,14.8,39800.0,14.81,14.81,14.8,14.8,39800.0
2013-08-05 14:25:00,14.81,14.81,14.8,14.81,6000.0,14.81,14.81,14.8,14.81,6000.0
2013-08-05 14:30:00,14.81,14.81,14.79,14.8,18700.0,14.81,14.81,14.79,14.8,18700.0
2013-08-05 14:35:00,14.79,14.79,14.78,14.78,13000.0,14.79,14.79,14.78,14.78,13000.0
2013-08-05 14:40:00,14.78,14.79,14.78,14.78,4800.0,14.78,14.79,14.78,14.78,4800.0
2013-08-05 14:45:00,14.78,14.79,14.76,14.77,39300.0,14.78,14.79,14.76,14.77,39300.0
2013-08-05 14:50:00,14.76,14.77,14.76,14.76,11300.0,14.76,14.77,14.76,14.76,11300.0
2013-08-05 14:55:00,14.76,14.78,14.76,14.78,75500.0,14.76,14.78,14.76,14.78,75500.0
2013-08-05 15:00:00,14.78,14.78,14.76,14.78,34600.0,14.78,14.78,14.76,14.78,34600.0
2013-08-05 15:05:00,14.78,14.78,14.77,14.78,13400.0,14.78,14.78,14.77,14.78,13400.0
2013-08-05 15:10:00,14.77,14.78,14.77,14.77,12200.0,14.77,14.78,14.77,14.77,12200.0
2013-08-05 15:15:00,14.78,14.78,14.77,14.78,26000.0,14.78,14.78,14.77,14.78,26000.0
2013-08-05 15:20:00,14.78,14.78,14.77,14.78,9400.0,14.78,14.78,14.77,14.78,9400.0
2013-08-05 15:25:00,14.77,14.78,14.77,14.78,15700.0,14.77,14.78,14.77,14.78,15700.0
2013-08-05 15:30:00,14.78,14.78,14.77,14.77,26200.0,14.78,14.78,14.77,14.77,26200.0
2013-08-05 15:35:00,14.77,14.78,14.77,14.78,26500.0,14.77,14.78,14.77,14.78,26500.0
2013-08-05 15:40:00,14.77,14.78,14.77,14.77,12400.0,14.77,14.78,14.77,14.77,12400.0
2013-08-05 15:45:00,14.77,14.78,14.77,14.78,31600.0,14.77,14.78,14.77,14.78,31600.0
2013-08-05 15:50:00,14.77,14.78,14.77,14.78,28400.0,14.77,14.78,14.77,14.78,28400.0
2013-08-05 15:55:00,14.78,14.78,14.77,14.78,116800.0,14.78,14.78,14.77,14.78,116800.0
2013-08-06 09:30:00,14.78,14.81,14.77,14.78,31000.0,14.78,14.81,14.77,14.78,31000.0
2013-08-06 09:35:00,14.79,14.8,14.77,14.79,14900.0,14.79,14.8,14.77,14.79,14900.0
2013-08-06 09:40:00,14.79,14.79,14.7,14.7,15500.0,14.79,14.79,14.7,14.7,15500.0
2013-08-06 09:45:00,14.7,14.74,14.7,14.73,42300.0,14.7,14.74,14.7,14.73,42300.0
2013-08-06 09:50:00,14.75,14.75,14.73,14.74,57500.0,14.75,14.75,14.73,14.74,57500.0
2013-08-06 09:55:00,14.75,14.75,14.69,14.69,15900.0,14.75,14.75,14.69,14.69,15900.0
2013-08-06 10:00:00,14.69,14.7,14.67,14.67,22200.0,14.69,14.7,14.67,14.67,22200.0
2013-08-06 10:05:00,14.67,14.69,14.67,14.68,41600.0,14.67,14.69,14.67,14.68,41600.0
2013-08-06 10:10:00,14.69,14.69,14.68,14.69,3200.0,14.69,14.69,14.68,14.69,3200.0
2013-08-06 10:15:00,14.68,14.7,14.68,14.7,14000.0,14.68,14.7,14.68,14.7,14000.0
2013-08-06 10:20:00,14.7,14.71,14.68,14.69,11800.0,14.7,14.71,14.68,14.69,11800.0
2013-08-06 10:25:00,14.68,14.69,14.65,14.65,13800.0,14.68,14.69,14.65,14.65,13800.0
2013-08-06 10:30:00,14.65,14.66,14.59,14.59,23800.0,14.65,14.66,14.59,14.59,23800.0
2013-08-06 10:35:00,14.58,14.62,14.58,14.62,11000.0,14.58,14.62,14.58,14.62,11000.0
2013-08-06 10:40:00,14.62,14.62,14.6,14.61,18400.0,14.62,14.62,14.6,14.61,18400.0
2013-08-06 10:45:00,14.62,14.62,14.6,14.6,7800.0,14.62,14.62,14.6,14.6,7800.0
2013-08-06 10:50:00,14.61,14.61,14.58,14.58,12400.0,14.61,14.61,14.58,14.58,12400.0
2013-08-06 10:55:00,14.58,14.58,14.54,14.54,26400.0,14.58,14.58,14.54,14.54,26400.0
2013-08-06 11:00:00,14.54,14.56,14.51,14.52,125500.0,14.54,14.56,14.51,14.52,125500.0
2013-08-06 11:05:00,14.51,14.52,14.49,14.52,74300.0,14.51,14.52,14.49,14.52,74300.0
2013-08-06 11:10:00,14.52,14.52,14.51,14.52,10900.0,14.52,14.52,14.51,14.52,10900.0
2013-08-06 11:15:00,14.53,14.53,14.51,14.53,39100.0,14.53,14.53,14.51,14.53,39100.0
2013-08-06 11:20:00,14.53,14.54,14.52,14.53,13600.0,14.53,14.54,14.52,14.53,13600.0
2013-08-06 11:25:00,14.54,14.56,14.53,14.54,49600.0,14.54,14.56,14.53,14.54,49600.0
2013-08-06 11:30:00,14.55,14.55,14.54,14.54,6200.0,14.55,14.55,14.54,14.54,6200.0
2013-08-06 11:35:00,14.54,14.55,14.54,14.55,7600.0,14.54,14.55,14.54,14.55,7600.0
2013-08-06 11:40:00,14.55,14.55,14.54,14.54,7600.0,14.55,14.55,14.54,14.54,7600.0
2013-08-06 11:45:00,14.54,14.55,14.54,14.54,5200.0,14.54,14.55,14.54,14.54,5200.0
2013-08-06 11:50:00,14.55,14.55,14.53,14.53,22400.0,14.55,14.55,14.53,14.53,22400.0
2013-08-06 11:55:00,14.53,14.54,14.52,14.52,42700.0,14.53,14.54,14.52,14.52,42700.0
2013-08-06 12:00:00,14.53,14.53,14.52,14.53,4500.0,14.53,14.53,14.52,14.53,4500.0
2013-08-06 12:05:00,14.52,14.53,14.52,14.53,12400.0,14.52,14.53,14.52,14.53,12400.0
2013-08-06 12:10:00,14.53,14.53,14.52,14.52,1800.0,14.53,14.53,14.52,14.52,1800.0
2013-08-06 12:15:00,14.52,14.52,14.5,14.51,37600.0,14.52,14.52,14.5,14.51,37600.0
2013-08-06 12:20:00,14.5,14.52,14.5,14.52,13700.0,14.5,14.52,14.5,14.52,13700.0
2013-08-06 12:25:00,14.52,14.52,14.51,14.52,4700.0,14.52,14.52,14.51,14.52,4700.0
2013-08-06 12:30:00,14.52,14.52,14.51,14.51,5400.0,14.52,14.52,14.51,14.51,5400.0
2013-08-06 12:35:00,14.52,14.52,14.51,14.52,7300.0,14.52,14.52,14.51,14.52,7300.0
2013-08-06 12:40:00,14.52,14.52,14.51,14.52,7200.0,14.52,14.52,14.51,14.52,7200.0
2013-08-06 12:45:00,14.52,14.52,14.51,14.52,5900.0,14.52,14.52,14.51,14.52,5900.0
2013-08-06 12:50:00,14.51,14.52,14.51,14.51,4600.0,14.51,14.52,14.51,14.51,4600.0
2013-08-06 12:55:00,14.52,14.52,14.51,14.51,4200.0,14.52,14.52,14.51,14.51,4200.0
2013-08-06 13:00:00,14.52,14.52,14.51,14.51,3800.0,14.52,14.52,14.51,14.51,3800.0
2013-08-06 13:05:00,14.52,14.52,14.51,14.52,10900.0,14.52,14.52,14.51,14.52,10900.0
2013-08-06 13:10:00,14.51,14.51,14.48,14.49,119800.0,14.51,14.51,14.48,14.49,119800.0
2013-08-06 13:15:00,14.49,14.5,14.49,14.5,6400.0,14.49,14.5,14.49,14.5,6400.0
2013-08-06 13:20:00,14.5,14.5,14.49,14.49,18200.0,14.5,14.5,14.49,14.49,18200.0
2013-08-06 13:25:00,14.5,14.5,14.49,14.5,2000.0,14.5,14.5,14.49,14.5,2000.0
2013-08-06 13:30:00,14.5,14.51,14.48,14.49,22400.0,14.5,14.51,14.48,14.49,22400.0
2013-08-06 13:35:00,14.48,14.49,14.46,14.46,26200.0,14.48,14.49,14.46,14.46,26200.0
2013-08-06 13:40:00,14.46,14.47,14.41,14.43,79300.0,14.46,14.47,14.41,14.43,79300.0
2013-08-06 13:45:00,14.43,14.44,14.42,14.42,18900.0,14.43,14.44,14.42,14.42,18900.0
2013-08-06 13:50:00,14.43,14.43,14.42,14.42,5300.0,14.43,14.43,14.42,14.42,5300.0
2013-08-06 13:55:00,14.43,14.45,14.43,14.45,16600.0,14.43,14.45,14.43,14.45,16600.0
2013-08-06 14:00:00,14.45,14.47,14.44,14.46,15700.0,14.45,14.47,14.44,14.46,15700.0
2013-08-06 14:05:00,14.46,14.48,14.45,14.46,28900.0,14.46,14.48,14.45,14.46,28900.0
2013-08-06 14:10:00,14.46,14.47,14.45,14.46,23300.0,14.46,14.47,14.45,14.46,23300.0
2013-08-06 14:15:00,14.46,14.46,14.43,14.43,17000.0,14.46,14.46,14.43,14.43,17000.0
2013-08-06 14:20:00,14.43,14.43,14.42,14.42,9300.0,14.43,14.43,14.42,14.42,9300.0
2013-08-06 14:25:00,14.42,14.47,14.42,14.43,71600.0,14.42,14.47,14.42,14.43,71600.0
2013-08-06 14:30:00,14.43,14.45,14.43,14.43,36700.0,14.43,14.45,14.43,14.43,36700.0
2013-08-06 14:35:00,14.44,14.44,14.43,14.44,5100.0,14.44,14.44,14.43,14.44,5100.0
2013-08-06 14:40:00,14.43,14.44,14.42,14.42,28000.0,14.43,14.44,14.42,14.42,28000.0
2013-08-06 14:45:00,14.42,14.43,14.41,14.42,44900.0,14.42,14.43,14.41,14.42,44900.0
2013-08-06 14:50:00,14.42,14.44,14.41,14.44,27700.0,14.42,14.44,14.41,14.44,27700.0
2013-08-06 14:55:00,14.44,14.46,14.43,14.46,11400.0,14.44,14.46,14.43,14.46,11400.0
2013-08-06 15:00:00,14.46,14.46,14.46,14.46,15500.0,14.46,14.46,14.46,14.46,15500.0
2013-08-06 15:05:00,14.45,14.46,14.45,14.45,17500.0,14.45,14.46,14.45,14.45,17500.0
2013-08-06 15:10:00,14.46,14.46,14.45,14.46,9300.0,14.46,14.46,14.45,14.46,9300.0
2013-08-06 15:15:00,14.46,14.46,14.45,14.45,15400.0,14.46,14.46,14.45,14.45,15400.0
2013-08-06 15:20:00,14.45,14.47,14.45,14.46,12900.0,14.45,14.47,14.45,14.46,12900.0
2013-08-06 15:25:00,14.46,14.48,14.46,14.47,19200.0,14.46,14.48,14.46,14.47,19200.0
2013-08-06 15:30:00,14.47,14.48,14.47,14.48,8900.0,14.47,14.48,14.47,14.48,8900.0
2013-08-06 15:35:00,14.48,14.48,14.47,14.48,12700.0,14.48,14.48,14.47,14.48,12700.0
2013-08-06 15:40:00,14.48,14.5,14.47,14.5,44400.0,14.48,14.5,14.47,14.5,44400.0
2013-08-06 15:45:00,14.5,14.5,14.49,14.5,59400.0,14.5,14.5,14.49,14.5,59400.0
2013-08-06 15:50:00,14.49,14.5,14.49,14.49,107200.0,14.49,14.5,14.49,14.49,107200.0
2013-08-06 15:55:00,14.5,14.51,14.49,14.51,118600.0,14.5,14.51,14.49,14.51,118600.0
2013-08-07 09:30:00,14.49,14.5,14.43,14.44,29100.0,14.49,14.5,14.43,14.44,29100.0
2013-08-07 09:35:00,14.43,14.46,14.43,14.45,48300.0,14.43,14.46,14.43,14.45,48300.0
2013-08-07 09:40:00,14.46,14.48,14.45,14.48,4900.0,14.46,14.48,14.45,14.48,4900.0
2013-08-07 09:45:00,14.47,14.51,14.47,14.5,11700.0,14.47,14.51,14.47,14.5,11700.0
2013-08-07 09:50:00,14.49,14.5,14.42,14.42,32900.0,14.49,14.5,14.42,14.42,32900.0
2013-08-07 09:55:00,14.41,14.42,14.34,14.34,27700.0,14.41,14.42,14.34,14.34,27700.0
2013-08-07 10:00:00,14.34,14.34,14.28,14.34,74400.0,14.34,14.34,14.28,14.34,74400.0
2013-08-07 10:05:00,14.35,14.36,14.31,14.31,26800.0,14.35,14.36,14.31,14.31,26800.0
2013-08-07 10:10:00,14.31,14.32,14.25,14.26,66200.0,14.31,14.32,14.25,14.26,66200.0
2013-08-07 10:15:00,14.26,14.32,14.25,14.32,44700.0,14.26,14.32,14.25,14.32,44700.0
2013-08-07 10:20:00,14.31,14.35,14.31,14.34,48500.0,14.31,14.35,14.31,14.34,48500.0
2013-08-07 10:25:00,14.35,14.36,14.34,14.35,20200.0,14.35,14.36,14.34,14.35,20200.0
2013-08-07 10:30:00,14.36,14.36,14.32,14.32,38500.0,14.36,14.36,14.32,14.32,38500.0
2013-08-07 10:35:00,14.32,14.33,14.32,14.32,6300.0,14.32,14.33,14.32,14.32,6300.0
2013-08-07 10:40:00,14.33,14.35,14.32,14.35,27800.0,14.33,14.35,14.32,14.35,27800.0
2013-08-07 10:45:00,14.34,14.37,14.34,14.37,12200.0,14.34,14.37,14.34,14.37,12200.0
2013-08-07 10:50:00,14.37,14.37,14.34,14.34,31500.0,14.37,14.37,14.34,14.34,31500.0
2013-08-07 10:55:00,14.34,14.35,14.34,14.35,8000.0,14.34,14.35,14.34,14.35,8000.0
2013-08-07 11:00:00,14.35,14.39,14.34,14.38,74400.0,14.35,14.39,14.34,14.38,74400.0
2013-08-07 11:05:00,14.38,14.38,14.36,14.37,50700.0,14.38,14.38,14.36,14.37,50700.0
2013-08-07 11:10:00,14.38,14.38,14.35,14.38,29700.0,14.38,14.38,14.35,14.38,29700.0
2013-08-07 11:15:00,14.38,14.38,14.35,14.35,23300.0,14.38,14.38,14.35,14.35,23300.0
2013-08-07 11:20:00,14.35,14.35,14.34,14.34,14800.0,14.35,14.35,14.34,14.34,14800.0
2013-08-07 11:25:00,14.34,14.35,14.34,14.34,8600.0,14.34,14.35,14.34,14.34,8600.0
2013-08-07 11:30:00,14.35,14.35,14.34,14.35,5800.0,14.35,14.35,14.34,14.35,5800.0
2013-08-07 11:35:00,14.35,14.35,14.33,14.34,33400.0,14.35,14.35,14.33,14.34,33400.0
2013-08-07 11:40:00,14.33,14.35,14.32,14.35,41800.0,14.33,14.35,14.32,14.35,41800.0
2013-08-07 11:45:00,14.35,14.36,14.32,14.32,32300.0,14.35,14.36,14.32,14.32,32300.0
2013-08-07 11:50:00,14.33,14.33,14.32,14.33,26700.0,14.33,14.33,14.32,14.33,26700.0
2013-08-07 11:55:00,14.33,14.34,14.32,14.33,19400.0,14.33,14.34,14.32,14.33,19400.0
2013-08-07 12:00:00,14.33,14.34,14.33,14.33,2800.0,14.33,14.34,14.33,14.33,2800.0
2013-08-07 12:05:00,14.34,14.34,14.32,14.33,14400.0,14.34,14.34,14.32,14.33,14400.0
2013-08-07 12:10:00,14.33,14.34,14.33,14.34,14000.0,14.33,14.34,14.33,14.34,14000.0
2013-08-07 12:15:00,14.33,14.34,14.32,14.33,5200.0,14.33,14.34,14.32,14.33,5200.0
2013-08-07 12:20:00,14.33,14.33,14.32,14.32,10300.0,14.33,14.33,14.32,14.32,10300.0
2013-08-07 12:25:00,14.32,14.33,14.31,14.33,24500.0,14.32,14.33,14.31,14.33,24500.0
2013-08-07 12:30:00,14.33,14.35,14.32,14.34,36700.0,14.33,14.35,14.32,14.34,36700.0
2013-08-07 12:35:00,14.35,14.35,14.33,14.34,47500.0,14.35,14.35,14.33,14.34,47500.0
2013-08-07 12:40:00,14.34,14.34,14.33,14.34,7900.0,14.34,14.34,14.33,14.34,7900.0
2013-08-07 12:45:00,14.33,14.35,14.33,14.33,21700.0,14.33,14.35,14.33,14.33,21700.0
2013-08-07 12:50:00,14.34,14.34,14.33,14.34,900.0,14.34,14.34,14.33,14.34,900.0
2013-08-07 12:55:00,14.33,14.34,14.32,14.32,19900.0,14.33,14.34,14.32,14.32,19900.0
2013-08-07 13:00:00,14.32,14.33,14.32,14.32,8400.0,14.32,14.33,14.32,14.32,8400.0
2013-08-07 13:05:00,14.32,14.34,14.32,14.33,13400.0,14.32,14.34,14.32,14.33,13400.0
2013-08-07 13:10:00,14.34,14.35,14.34,14.34,27700.0,14.34,14.35,14.34,14.34,27700.0
2013-08-07 13:15:00,14.34,14.34,14.31,14.32,46200.0,14.34,14.34,14.31,14.32,46200.0
2013-08-07 13:20:00,14.31,14.32,14.3,14.3,28600.0,14.31,14.32,14.3,14.3,28600.0
2013-08-07 13:25:00,14.31,14.31,14.3,14.3,8100.0,14.31,14.31,14.3,14.3,8100.0
2013-08-07 13:30:00,14.3,14.31,14.29,14.3,27100.0,14.3,14.31,14.29,14.3,27100.0
2013-08-07 13:35:00,14.3,14.32,14.3,14.31,21600.0,14.3,14.32,14.3,14.31,21600.0
2013-08-07 13:40:00,14.31,14.32,14.3,14.31,6700.0,14.31,14.32,14.3,14.31,6700.0
2013-08-07 13:45:00,14.31,14.32,14.31,14.32,23100.0,14.31,14.32,14.31,14.32,23100.0
2013-08-07 13:50:00,14.31,14.32,14.31,14.31,4600.0,14.31,14.32,14.31,14.31,4600.0
2013-08-07 13:55:00,14.31,14.32,14.31,14.31,9400.0,14.31,14.32,14.31,14.31,9400.0
2013-08-07 14:00:00,14.32,14.33,14.31,14.32,22900.0,14.32,14.33,14.31,14.32,22900.0
2013-08-07 14:05:00,14.32,14.33,14.3,14.3,19600.0,14.32,14.33,14.3,14.3,19600.0
2013-08-07 14:10:00,14.3,14.31,14.3,14.3,11200.0,14.3,14.31,14.3,14.3,11200.0
2013-08-07 14:15:00,14.3,14.32,14.29,14.32,16800.0,14.3,14.32,14.29,14.32,16800.0
2013-08-07 14:20:00,14.32,14.32,14.29,14.29,30300.0,14.32,14.32,14.29,14.29,30300.0
2013-08-07 14:25:00,14.29,14.3,14.29,14.3,14700.0,14.29,14.3,14.29,14.3,14700.0
2013-08-07 14:30:00,14.3,14.32,14.29,14.29,19600.0,14.3,14.32,14.29,14.29,19600.0
2013-08-07 14:35:00,14.3,14.31,14.29,14.3,19100.0,14.3,14.31,14.29,14.3,19100.0
2013-08-07 14:40:00,14.3,14.32,14.3,14.31,14900.0,14.3,14.32,14.3,14.31,14900.0
2013-08-07 14:45:00,14.32,14.32,14.31,14.32,10500.0,14.32,14.32,14.31,14.32,10500.0
2013-08-07 14:50:00,14.32,14.33,14.31,14.32,10200.0,14.32,14.33,14.31,14.32,10200.0
2013-08-07 14:55:00,14.33,14.34,14.32,14.34,21700.0,14.33,14.34,14.32,14.34,21700.0
2013-08-07 15:00:00,14.33,14.35,14.32,14.34,30400.0,14.33,14.35,14.32,14.34,30400.0
2013-08-07 15:05:00,14.34,14.35,14.33,14.33,13500.0,14.34,14.35,14.33,14.33,13500.0
2013-08-07 15:10:00,14.33,14.37,14.33,14.37,50600.0,14.33,14.37,14.33,14.37,50600.0
2013-08-07 15:15:00,14.37,14.39,14.36,14.38,25700.0,14.37,14.39,14.36,14.38,25700.0
2013-08-07 15:20:00,14.39,14.4,14.38,14.4,101300.0,14.39,14.4,14.38,14.4,101300.0
2013-08-07 15:25:00,14.4,14.4,14.4,14.4,6900.0,14.4,14.4,14.4,14.4,6900.0
2013-08-07 15:30:00,14.4,14.42,14.39,14.39,140300.0,14.4,14.42,14.39,14.39,140300.0
2013-08-07 15:35:00,14.4,14.43,14.4,14.43,55100.0,14.4,14.43,14.4,14.43,55100.0
2013-08-07 15:40:00,14.43,14.43,14.41,14.41,33800.0,14.43,14.43,14.41,14.41,33800.0
2013-08-07 15:45:00,14.41,14.41,14.39,14.39,61200.0,14.41,14.41,14.39,14.39,61200.0
2013-08-07 15:50:00,14.4,14.41,14.39,14.39,68700.0,14.4,14.41,14.39,14.39,68700.0
2013-08-07 15:55:00,14.39,14.4,14.39,14.4,65700.0,14.39,14.4,14.39,14.4,65700.0
2013-08-08 09:30:00,14.45,14.45,14.35,14.39,54000.0,14.45,14.45,14.35,14.39,54000.0
2013-08-08 09:35:00,14.39,14.45,14.38,14.43,25500.0,14.39,14.45,14.38,14.43,25500.0
2013-08-08 09:40:00,14.44,14.46,14.43,14.43,7600.0,14.44,14.46,14.43,14.43,7600.0
2013-08-08 09:45:00,14.43,14.43,14.41,14.43,11800.0,14.43,14.43,14.41,14.43,11800.0
2013-08-08 09:50:00,14.42,14.42,14.4,14.4,12400.0,14.42,14.42,14.4,14.4,12400.0
2013-08-08 09:55:00,14.41,14.41,14.38,14.38,12200.0,14.41,14.41,14.38,14.38,12200.0
2013-08-08 10:00:00,14.38,14.39,14.31,14.31,24200.0,14.38,14.39,14.31,14.31,24200.0
2013-08-08 10:05:00,14.31,14.32,14.28,14.29,16900.0,14.31,14.32,14.28,14.29,16900.0
2013-08-08 10:10:00,14.3,14.3,14.26,14.27,32200.0,14.3,14.3,14.26,14.27,32200.0
2013-08-08 10:15:00,14.27,14.29,14.25,14.29,19300.0,14.27,14.29,14.25,14.29,19300.0
2013-08-08 10:20:00,14.29,14.31,14.28,14.3,19500.0,14.29,14.31,14.28,14.3,19500.0
2013-08-08 10:25:00,14.3,14.31,14.28,14.3,76400.0,14.3,14.31,14.28,14.3,76400.0
2013-08-08 10:30:00,14.29,14.29,14.24,14.24,20100.0,14.29,14.29,14.24,14.24,20100.0
2013-08-08 10:35:00,14.24,14.24,14.22,14.22,106600.0,14.24,14.24,14.22,14.22,106600.0
2013-08-08 10:40:00,14.23,14.25,14.23,14.24,117600.0,14.23,14.25,14.23,14.24,117600.0
2013-08-08 10:45:00,14.23,14.24,14.23,14.24,21600.0,14.23,14.24,14.23,14.24,21600.0
2013-08-08 10:50:00,14.24,14.24,14.22,14.23,45600.0,14.24,14.24,14.22,14.23,45600.0
2013-08-08 10:55:00,14.23,14.24,14.22,14.23,43900.0,14.23,14.24,14.22,14.23,43900.0
2013-08-08 11:00:00,14.23,14.23,14.21,14.22,29200.0,14.23,14.23,14.21,14.22,29200.0
2013-08-08 11:05:00,14.22,14.23,14.21,14.21,27000.0,14.22,14.23,14.21,14.21,27000.0
2013-08-08 11:10:00,14.21,14.22,14.2,14.21,101600.0,14.21,14.22,14.2,14.21,101600.0
2013-08-08 11:15:00,14.21,14.21,14.18,14.19,120000.0,14.21,14.21,14.18,14.19,120000.0
2013-08-08 11:20:00,14.2,14.21,14.19,14.21,65800.0,14.2,14.21,14.19,14.21,65800.0
2013-08-08 11:25:00,14.2,14.2,14.19,14.2,28600.0,14.2,14.2,14.19,14.2,28600.0
2013-08-08 11:30:00,14.2,14.22,14.19,14.22,50700.0,14.2,14.22,14.19,14.22,50700.0
2013-08-08 11:35:00,14.22,14.24,14.2,14.2,195100.0,14.22,14.24,14.2,14.2,195100.0
2013-08-08 11:40:00,14.21,14.21,14.2,14.2,11700.0,14.21,14.21,14.2,14.2,11700.0
2013-08-08 11:45:00,14.21,14.21,14.19,14.2,46300.0,14.21,14.21,14.19,14.2,46300.0
2013-08-08 11:50:00,14.2,14.23,14.19,14.19,79000.0,14.2,14.23,14.19,14.19,79000.0
2013-08-08 11:55:00,14.2,14.2,14.19,14.2,104700.0,14.2,14.2,14.19,14.2,104700.0
2013-08-08 12:00:00,14.2,14.21,14.2,14.2,69800.0,14.2,14.21,14.2,14.2,69800.0
2013-08-08 12:05:00,14.19,14.2,14.19,14.2,68400.0,14.19,14.2,14.19,14.2,68400.0
2013-08-08 12:10:00,14.2,14.2,14.19,14.2,21300.0,14.2,14.2,14.19,14.2,21300.0
2013-08-08 12:15:00,14.21,14.24,14.21,14.24,12400.0,14.21,14.24,14.21,14.24,12400.0
2013-08-08 12:20:00,14.24,14.25,14.23,14.23,107000.0,14.24,14.25,14.23,14.23,107000.0
2013-08-08 12:25:00,14.24,14.25,14.24,14.25,67800.0,14.24,14.25,14.24,14.25,67800.0
2013-08-08 12:30:00,14.25,14.26,14.24,14.25,20200.0,14.25,14.26,14.24,14.25,20200.0
2013-08-08 12:35:00,14.26,14.26,14.25,14.26,10900.0,14.26,14.26,14.25,14.26,10900.0
2013-08-08 12:40:00,14.26,14.28,14.26,14.28,10600.0,14.26,14.28,14.26,14.28,10600.0
2013-08-08 12:45:00,14.28,14.29,14.27,14.28,12600.0,14.28,14.29,14.27,14.28,12600.0
2013-08-08 12:50:00,14.28,14.29,14.28,14.29,16800.0,14.28,14.29,14.28,14.29,16800.0
2013-08-08 12:55:00,14.28,14.28,14.27,14.28,18800.0,14.28,14.28,14.27,14.28,18800.0
2013-08-08 13:00:00,14.28,14.3,14.28,14.29,89200.0,14.28,14.3,14.28,14.29,89200.0
2013-08-08 13:05:00,14.3,14.3,14.27,14.28,93400.0,14.3,14.3,14.27,14.28,93400.0
2013-08-08 13:10:00,14.27,14.29,14.26,14.26,23900.0,14.27,14.29,14.26,14.26,23900.0
2013-08-08 13:15:00,14.26,14.27,14.25,14.26,15300.0,14.26,14.27,14.25,14.26,15300.0
2013-08-08 13:20:00,14.27,14.28,14.26,14.28,7200.0,14.27,14.28,14.26,14.28,7200.0
2013-08-08 13:25:00,14.28,14.29,14.27,14.29,10900.0,14.28,14.29,14.27,14.29,10900.0
2013-08-08 13:30:00,14.29,14.31,14.28,14.29,38000.0,14.29,14.31,14.28,14.29,38000.0
2013-08-08 13:35:00,14.29,14.3,14.29,14.29,22200.0,14.29,14.3,14.29,14.29,22200.0
2013-08-08 13:40:00,14.29,14.31,14.29,14.31,76300.0,14.29,14.31,14.29,14.31,76300.0
2013-08-08 13:45:00,14.31,14.33,14.31,14.32,10200.0,14.31,14.33,14.31,14.32,10200.0
2013-08-08 13:50:00,14.33,14.35,14.32,14.35,16600.0,14.33,14.35,14.32,14.35,16600.0
2013-08-08 13:55:00,14.35,14.35,14.34,14.35,2300.0,14.35,14.35,14.34,14.35,2300.0
2013-08-08 14:00:00,14.35,14.38,14.35,14.38,11900.0,14.35,14.38,14.35,14.38,11900.0
2013-08-08 14:05:00,14.38,14.39,14.37,14.37,23400.0,14.38,14.39,14.37,14.37,23400.0
2013-08-08 14:10:00,14.38,14.4,14.37,14.39,51900.0,14.38,14.4,14.37,14.39,51900.0
2013-08-08 14:15:00,14.39,14.41,14.38,14.41,35400.0,14.39,14.41,14.38,14.41,35400.0
2013-08-08 14:20:00,14.41,14.43,14.41,14.43,16400.0,14.41,14.43,14.41,14.43,16400.0
2013-08-08 14:25:00,14.43,14.45,14.42,14.45,6900.0,14.43,14.45,14.42,14.45,6900.0
2013-08-08 14:30:00,14.45,14.45,14.42,14.42,18100.0,14.45,14.45,14.42,14.42,18100.0
2013-08-08 14:35:00,14.42,14.42,14.41,14.41,10000.0,14.42,14.42,14.41,14.41,10000.0
2013-08-08 14:40:00,14.42,14.43,14.42,14.43,6700.0,14.42,14.43,14.42,14.43,6700.0
2013-08-08 14:45:00,14.43,14.44,14.42,14.44,18200.0,14.43,14.44,14.42,14.44,18200.0
2013-08-08 14:50:00,14.43,14.43,14.4,14.41,30200.0,14.43,14.43,14.4,14.41,30200.0
2013-08-08 14:55:00,14.4,14.42,14.4,14.41,66000.0,14.4,14.42,14.4,14.41,66000.0
2013-08-08 15:00:00,14.41,14.42,14.41,14.41,7900.0,14.41,14.42,14.41,14.41,7900.0
2013-08-08 15:05:00,14.41,14.42,14.41,14.42,14000.0,14.41,14.42,14.41,14.42,14000.0
2013-08-08 15:10:00,14.42,14.42,14.41,14.42,16400.0,14.42,14.42,14.41,14.42,16400.0
2013-08-08 15:15:00,14.42,14.45,14.41,14.43,77800.0,14.42,14.45,14.41,14.43,77800.0
2013-08-08 15:20:00,14.43,14.43,14.4,14.41,38300.0,14.43,14.43,14.4,14.41,38300.0
2013-08-08 15:25:00,14.4,14.41,14.4,14.4,21400.0,14.4,14.41,14.4,14.4,21400.0
2013-08-08 15:30:00,14.4,14.42,14.4,14.42,18800.0,14.4,14.42,14.4,14.42,18800.0
2013-08-08 15:35:00,14.42,14.42,14.4,14.4,48500.0,14.42,14.42,14.4,14.4,48500.0
2013-08-08 15:40:00,14.41,14.44,14.4,14.43,76100.0,14.41,14.44,14.4,14.43,76100.0
2013-08-08 15:45:00,14.43,14.43,14.42,14.43,16300.0,14.43,14.43,14.42,14.43,16300.0
2013-08-08 15:50:00,14.43,14.44,14.42,14.42,113700.0,14.43,14.44,14.42,14.42,113700.0
2013-08-08 15:55:00,14.43,14.43,14.41,14.42,84000.0,14.43,14.43,14.41,14.42,84000.0
2013-08-09 09:30:00,14.38,14.43,14.37,14.37,17800.0,14.38,14.43,14.37,14.37,17800.0
2013-08-09 09:35:00,14.37,14.45,14.37,14.45,10700.0,14.37,14.45,14.37,14.45,10700.0
2013-08-09 09:40:00,14.44,14.46,14.44,14.46,17100.0,14.44,14.46,14.44,14.46,17100.0
2013-08-09 09:45:00,14.46,14.47,14.44,14.44,29800.0,14.46,14.47,14.44,14.44,29800.0
2013-08-09 09:50:00,14.45,14.46,14.4,14.41,53700.0,14.45,14.46,14.4,14.41,53700.0
2013-08-09 09:55:00,14.4,14.41,14.4,14.41,13900.0,14.4,14.41,14.4,14.41,13900.0
2013-08-09 10:00:00,14.4,14.44,14.4,14.44,22300.0,14.4,14.44,14.4,14.44,22300.0
2013-08-09 10:05:00,14.43,14.44,14.39,14.39,22600.0,14.43,14.44,14.39,14.39,22600.0
2013-08-09 10:10:00,14.39,14.42,14.38,14.42,26700.0,14.39,14.42,14.38,14.42,26700.0
2013-08-09 10:15:00,14.41,14.43,14.4,14.4,21900.0,14.41,14.43,14.4,14.4,21900.0
2013-08-09 10:20:00,14.4,14.41,14.38,14.41,41700.0,14.4,14.41,14.38,14.41,41700.0
2013-08-09 10:25:00,14.41,14.43,14.41,14.43,9900.0,14.41,14.43,14.41,14.43,9900.0
2013-08-09 10:30:00,14.43,14.45,14.42,14.44,9200.0,14.43,14.45,14.42,14.44,9200.0
2013-08-09 10:35:00,14.44,14.44,14.42,14.42,7800.0,14.44,14.44,14.42,14.42,7800.0
2013-08-09 10:40:00,14.43,14.45,14.42,14.45,18800.0,14.43,14.45,14.42,14.45,18800.0
2013-08-09 10:45:00,14.44,14.46,14.43,14.43,12800.0,14.44,14.46,14.43,14.43,12800.0
2013-08-09 10:50:00,14.43,14.44,14.39,14.39,40700.0,14.43,14.44,14.39,14.39,40700.0
2013-08-09 10:55:00,14.39,14.39,14.36,14.36,16900.0,14.39,14.39,14.36,14.36,16900.0
2013-08-09 11:00:00,14.36,14.37,14.31,14.31,88700.0,14.36,14.37,14.31,14.31,88700.0
2013-08-09 11:05:00,14.32,14.32,14.3,14.31,26400.0,14.32,14.32,14.3,14.31,26400.0
2013-08-09 11:10:00,14.31,14.32,14.3,14.3,83600.0,14.31,14.32,14.3,14.3,83600.0
2013-08-09 11:15:00,14.31,14.31,14.25,14.26,93400.0,14.31,14.31,14.25,14.26,93400.0
2013-08-09 11:20:00,14.25,14.25,14.22,14.22,50300.0,14.25,14.25,14.22,14.22,50300.0
2013-08-09 11:25:00,14.21,14.22,14.2,14.21,20800.0,14.21,14.22,14.2,14.21,20800.0
2013-08-09 11:30:00,14.21,14.22,14.19,14.21,104400.0,14.21,14.22,14.19,14.21,104400.0
2013-08-09 11:35:00,14.2,14.26,14.2,14.26,23200.0,14.2,14.26,14.2,14.26,23200.0
2013-08-09 11:40:00,14.25,14.27,14.24,14.25,38900.0,14.25,14.27,14.24,14.25,38900.0
2013-08-09 11:45:00,14.25,14.28,14.25,14.28,17600.0,14.25,14.28,14.25,14.28,17600.0
2013-08-09 11:50:00,14.28,14.29,14.27,14.29,24200.0,14.28,14.29,14.27,14.29,24200.0
2013-08-09 11:55:00,14.29,14.29,14.27,14.27,24200.0,14.29,14.29,14.27,14.27,24200.0
2013-08-09 12:00:00,14.28,14.28,14.24,14.25,47800.0,14.28,14.28,14.24,14.25,47800.0
2013-08-09 12:05:00,14.24,14.25,14.22,14.22,12600.0,14.24,14.25,14.22,14.22,12600.0
2013-08-09 12:10:00,14.23,14.25,14.22,14.24,24700.0,14.23,14.25,14.22,14.24,24700.0
2013-08-09 12:15:00,14.25,14.26,14.24,14.24,10900.0,14.25,14.26,14.24,14.24,10900.0
2013-08-09 12:20:00,14.24,14.26,14.24,14.26,6300.0,14.24,14.26,14.24,14.26,6300.0
2013-08-09 12:25:00,14.26,14.26,14.25,14.25,3400.0,14.26,14.26,14.25,14.25,3400.0
2013-08-09 12:30:00,14.26,14.28,14.26,14.28,36900.0,14.26,14.28,14.26,14.28,36900.0
2013-08-09 12:35:00,14.28,14.29,14.26,14.28,38100.0,14.28,14.29,14.26,14.28,38100.0
2013-08-09 12:40:00,14.29,14.3,14.28,14.28,11700.0,14.29,14.3,14.28,14.28,11700.0
2013-08-09 12:45:00,14.28,14.29,14.28,14.28,1900.0,14.28,14.29,14.28,14.28,1900.0
2013-08-09 12:50:00,14.28,14.29,14.26,14.26,26700.0,14.28,14.29,14.26,14.26,26700.0
2013-08-09 12:55:00,14.27,14.27,14.24,14.24,22900.0,14.27,14.27,14.24,14.24,22900.0
2013-08-09 13:00:00,14.24,14.25,14.24,14.25,6200.0,14.24,14.25,14.24,14.25,6200.0
2013-08-09 13:05:00,14.24,14.25,14.24,14.25,4500.0,14.24,14.25,14.24,14.25,4500.0
2013-08-09 13:10:00,14.25,14.25,14.23,14.24,12700.0,14.25,14.25,14.23,14.24,12700.0
2013-08-09 13:15:00,14.24,14.24,14.22,14.22,16600.0,14.24,14.24,14.22,14.22,16600.0
2013-08-09 13:20:00,14.22,14.23,14.21,14.21,39100.0,14.22,14.23,14.21,14.21,39100.0
2013-08-09 13:25:00,14.21,14.25,14.21,14.25,39900.0,14.21,14.25,14.21,14.25,39900.0
2013-08-09 13:30:00,14.25,14.25,14.21,14.23,83500.0,14.25,14.25,14.21,14.23,83500.0
2013-08-09 13:35:00,14.22,14.23,14.22,14.22,3800.0,14.22,14.23,14.22,14.22,3800.0
2013-08-09 13:40:00,14.23,14.23,14.22,14.22,6900.0,14.23,14.23,14.22,14.22,6900.0
2013-08-09 13:45:00,14.23,14.23,14.19,14.2,125500.0,14.23,14.23,14.19,14.2,125500.0
2013-08-09 13:50:00,14.19,14.21,14.18,14.19,131600.0,14.19,14.21,14.18,14.19,131600.0
2013-08-09 13:55:00,14.2,14.21,14.2,14.21,91200.0,14.2,14.21,14.2,14.21,91200.0
2013-08-09 14:00:00,14.21,14.24,14.2,14.22,45000.0,14.21,14.24,14.2,14.22,45000.0
2013-08-09 14:05:00,14.23,14.23,14.22,14.23,5100.0,14.23,14.23,14.22,14.23,5100.0
2013-08-09 14:10:00,14.23,14.24,14.21,14.24,16300.0,14.23,14.24,14.21,14.24,16300.0
2013-08-09 14:15:00,14.24,14.26,14.23,14.26,15600.0,14.24,14.26,14.23,14.26,15600.0
2013-08-09 14:20:00,14.26,14.26,14.24,14.24,16200.0,14.26,14.26,14.24,14.24,16200.0
2013-08-09 14:25:00,14.24,14.25,14.24,14.25,3100.0,14.24,14.25,14.24,14.25,3100.0
2013-08-09 14:30:00,14.25,14.25,14.24,14.25,30500.0,14.25,14.25,14.24,14.25,30500.0
2013-08-09 14:35:00,14.25,14.25,14.23,14.23,31500.0,14.25,14.25,14.23,14.23,31500.0
2013-08-09 14:40:00,14.23,14.25,14.23,14.25,18600.0,14.23,14.25,14.23,14.25,18600.0
2013-08-09 14:45:00,14.25,14.26,14.24,14.24,30000.0,14.25,14.26,14.24,14.24,30000.0
2013-08-09 14:50:00,14.25,14.25,14.24,14.24,58800.0,14.25,14.25,14.24,14.24,58800.0
2013-08-09 14:55:00,14.25,14.25,14.23,14.24,28700.0,14.25,14.25,14.23,14.24,28700.0
2013-08-09 15:00:00,14.24,14.26,14.24,14.26,30300.0,14.24,14.26,14.24,14.26,30300.0
2013-08-09 15:05:00,14.26,14.26,14.25,14.26,4600.0,14.26,14.26,14.25,14.26,4600.0
2013-08-09 15:10:00,14.26,14.26,14.25,14.26,12100.0,14.26,14.26,14.25,14.26,12100.0
2013-08-09 15:15:00,14.26,14.26,14.25,14.26,6200.0,14.26,14.26,14.25,14.26,6200.0
2013-08-09 15:20:00,14.26,14.27,14.26,14.27,15700.0,14.26,14.27,14.26,14.27,15700.0
2013-08-09 15:25:00,14.27,14.27,14.25,14.25,36600.0,14.27,14.27,14.25,14.25,36600.0
2013-08-09 15:30:00,14.25,14.26,14.25,14.26,17200.0,14.25,14.26,14.25,14.26,17200.0
2013-08-09 15:35:00,14.25,14.26,14.24,14.24,33600.0,14.25,14.26,14.24,14.24,33600.0
2013-08-09 15:40:00,14.25,14.26,14.24,14.25,21700.0,14.25,14.26,14.24,14.25,21700.0
2013-08-09 15:45:00,14.26,14.26,14.24,14.25,45000.0,14.26,14.26,14.24,14.25,45000.0
2013-08-09 15:50:00,14.26,14.26,14.25,14.26,20700.0,14.26,14.26,14.25,14.26,20700.0
2013-08-09 15:55:00,14.25,14.25,14.22,14.23,88200.0,14.25,14.25,14.22,14.23,88200.0
2013-08-12 09:30:00,14.16,14.16,14.11,14.12,33900.0,14.16,14.16,14.11,14.12,33900.0
2013-08-12 09:35:00,14.13,14.19,14.12,14.15,69600.0,14.13,14.19,14.12,14.15,69600.0
2013-08-12 09:40:00,14.15,14.16,14.09,14.09,57200.0,14.15,14.16,14.09,14.09,57200.0
2013-08-12 09:45:00,14.09,14.12,14.04,14.12,148800.0,14.09,14.12,14.04,14.12,148800.0
2013-08-12 09:50:00,14.12,14.16,14.12,14.15,110800.0,14.12,14.16,14.12,14.15,110800.0
2013-08-12 09:55:00,14.15,14.18,14.13,14.18,28100.0,14.15,14.18,14.13,14.18,28100.0
2013-08-12 10:00:00,14.18,14.2,14.16,14.16,44000.0,14.18,14.2,14.16,14.16,44000.0
2013-08-12 10:05:00,14.16,14.19,14.15,14.17,20800.0,14.16,14.19,14.15,14.17,20800.0
2013-08-12 10:10:00,14.18,14.19,14.16,14.19,27200.0,14.18,14.19,14.16,14.19,27200.0
2013-08-12 10:15:00,14.19,14.2,14.16,14.16,32600.0,14.19,14.2,14.16,14.16,32600.0
2013-08-12 10:20:00,14.17,14.17,14.14,14.15,27400.0,14.17,14.17,14.14,14.15,27400.0
2013-08-12 10:25:00,14.14,14.16,14.13,14.13,24600.0,14.14,14.16,14.13,14.13,24600.0
2013-08-12 10:30:00,14.14,14.19,14.14,14.18,52200.0,14.14,14.19,14.14,14.18,52200.0
2013-08-12 10:35:00,14.18,14.2,14.17,14.18,60800.0,14.18,14.2,14.17,14.18,60800.0
2013-08-12 10:40:00,14.18,14.2,14.16,14.2,31100.0,14.18,14.2,14.16,14.2,31100.0
2013-08-12 10:45:00,14.2,14.22,14.19,14.21,18400.0,14.2,14.22,14.19,14.21,18400.0
2013-08-12 10:50:00,14.22,14.25,14.18,14.18,50100.0,14.22,14.25,14.18,14.18,50100.0
2013-08-12 10:55:00,14.18,14.23,14.18,14.22,32900.0,14.18,14.23,14.18,14.22,32900.0
2013-08-12 11:00:00,14.22,14.25,14.22,14.22,37300.0,14.22,14.25,14.22,14.22,37300.0
2013-08-12 11:05:00,14.22,14.23,14.19,14.19,29400.0,14.22,14.23,14.19,14.19,29400.0
2013-08-12 11:10:00,14.19,14.25,14.19,14.25,67600.0,14.19,14.25,14.19,14.25,67600.0
2013-08-12 11:15:00,14.26,14.28,14.25,14.26,45500.0,14.26,14.28,14.25,14.26,45500.0
2013-08-12 11:20:00,14.26,14.3,14.25,14.29,19100.0,14.26,14.3,14.25,14.29,19100.0
2013-08-12 11:25:00,14.28,14.28,14.26,14.26,44400.0,14.28,14.28,14.26,14.26,44400.0
2013-08-12 11:30:00,14.26,14.28,14.25,14.26,21000.0,14.26,14.28,14.25,14.26,21000.0
2013-08-12 11:35:00,14.26,14.29,14.26,14.29,10800.0,14.26,14.29,14.26,14.29,10800.0
2013-08-12 11:40:00,14.29,14.3,14.29,14.29,17500.0,14.29,14.3,14.29,14.29,17500.0
2013-08-12 11:45:00,14.28,14.29,14.27,14.29,14700.0,14.28,14.29,14.27,14.29,14700.0
2013-08-12 11:50:00,14.29,14.29,14.28,14.28,13000.0,14.29,14.29,14.28,14.28,13000.0
2013-08-12 11:55:00,14.28,14.28,14.27,14.28,10000.0,14.28,14.28,14.27,14.28,10000.0
2013-08-12 12:00:00,14.28,14.28,14.26,14.27,14800.0,14.28,14.28,14.26,14.27,14800.0
2013-08-12 12:05:00,14.27,14.28,14.26,14.28,7100.0,14.27,14.28,14.26,14.28,7100.0
2013-08-12 12:10:00,14.27,14.28,14.25,14.28,31300.0,14.27,14.28,14.25,14.28,31300.0
2013-08-12 12:15:00,14.28,14.29,14.27,14.28,4200.0,14.28,14.29,14.27,14.28,4200.0
2013-08-12 12:20:00,14.29,14.29,14.28,14.29,4800.0,14.29,14.29,14.28,14.29,4800.0
2013-08-12 12:25:00,14.29,14.29,14.27,14.28,14400.0,14.29,14.29,14.27,14.28,14400.0
2013-08-12 12:30:00,14.28,14.28,14.26,14.26,11000.0,14.28,14.28,14.26,14.26,11000.0
2013-08-12 12:35:00,14.26,14.27,14.26,14.26,4100.0,14.26,14.27,14.26,14.26,4100.0
2013-08-12 12:40:00,14.26,14.29,14.25,14.29,19000.0,14.26,14.29,14.25,14.29,19000.0
2013-08-12 12:45:00,14.3,14.32,14.29,14.31,15900.0,14.3,14.32,14.29,14.31,15900.0
2013-08-12 12:50:00,14.31,14.32,14.31,14.32,12000.0,14.31,14.32,14.31,14.32,12000.0
2013-08-12 12:55:00,14.33,14.33,14.32,14.32,6500.0,14.33,14.33,14.32,14.32,6500.0
2013-08-12 13:00:00,14.33,14.33,14.31,14.31,19800.0,14.33,14.33,14.31,14.31,19800.0
2013-08-12 13:05:00,14.31,14.32,14.31,14.31,4000.0,14.31,14.32,14.31,14.31,4000.0
2013-08-12 13:10:00,14.31,14.31,14.3,14.31,5700.0,14.31,14.31,14.3,14.31,5700.0
2013-08-12 13:15:00,14.3,14.3,14.26,14.27,28400.0,14.3,14.3,14.26,14.27,28400.0
2013-08-12 13:20:00,14.27,14.28,14.25,14.25,50900.0,14.27,14.28,14.25,14.25,50900.0
2013-08-12 13:25:00,14.25,14.26,14.23,14.24,32000.0,14.25,14.26,14.23,14.24,32000.0
2013-08-12 13:30:00,14.24,14.28,14.24,14.28,14400.0,14.24,14.28,14.24,14.28,14400.0
2013-08-12 13:35:00,14.27,14.3,14.27,14.29,7900.0,14.27,14.3,14.27,14.29,7900.0
2013-08-12 13:40:00,14.29,14.3,14.26,14.27,18600.0,14.29,14.3,14.26,14.27,18600.0
2013-08-12 13:45:00,14.27,14.28,14.25,14.26,11700.0,14.27,14.28,14.25,14.26,11700.0
2013-08-12 13:50:00,14.26,14.26,14.25,14.25,4200.0,14.26,14.26,14.25,14.25,4200.0
2013-08-12 13:55:00,14.24,14.28,14.24,14.28,13300.0,14.24,14.28,14.24,14.28,13300.0
2013-08-12 14:00:00,14.28,14.3,14.27,14.3,20800.0,14.28,14.3,14.27,14.3,20800.0
2013-08-12 14:05:00,14.3,14.3,14.25,14.26,33400.0,14.3,14.3,14.25,14.26,33400.0
2013-08-12 14:10:00,14.26,14.27,14.24,14.24,21700.0,14.26,14.27,14.24,14.24,21700.0
2013-08-12 14:15:00,14.24,14.25,14.24,14.25,2100.0,14.24,14.25,14.24,14.25,2100.0
2013-08-12 14:20:00,14.25,14.25,14.22,14.25,31900.0,14.25,14.25,14.22,14.25,31900.0
2013-08-12 14:25:00,14.26,14.27,14.24,14.25,33000.0,14.26,14.27,14.24,14.25,33000.0
2013-08-12 14:30:00,14.25,14.27,14.25,14.26,24100.0,14.25,14.27,14.25,14.26,24100.0
2013-08-12 14:35:00,14.26,14.26,14.25,14.25,6000.0,14.26,14.26,14.25,14.25,6000.0
2013-08-12 14:40:00,14.25,14.27,14.25,14.27,7300.0,14.25,14.27,14.25,14.27,7300.0
2013-08-12 14:45:00,14.26,14.27,14.26,14.27,3300.0,14.26,14.27,14.26,14.27,3300.0
2013-08-12 14:50:00,14.27,14.27,14.26,14.26,18600.0,14.27,14.27,14.26,14.26,18600.0
2013-08-12 14:55:00,14.26,14.27,14.25,14.26,9900.0,14.26,14.27,14.25,14.26,9900.0
2013-08-12 15:00:00,14.26,14.27,14.26,14.26,17400.0,14.26,14.27,14.26,14.26,17400.0
2013-08-12 15:05:00,14.27,14.28,14.27,14.27,8800.0,14.27,14.28,14.27,14.27,8800.0
2013-08-12 15:10:00,14.27,14.28,14.27,14.27,8400.0,14.27,14.28,14.27,14.27,8400.0
2013-08-12 15:15:00,14.27,14.28,14.27,14.27,18600.0,14.27,14.28,14.27,14.27,18600.0
2013-08-12 15:20:00,14.27,14.29,14.26,14.28,65100.0,14.27,14.29,14.26,14.28,65100.0
2013-08-12 15:25:00,14.28,14.29,14.26,14.26,22100.0,14.28,14.29,14.26,14.26,22100.0
2013-08-12 15:30:00,14.26,14.27,14.26,14.26,13200.0,14.26,14.27,14.26,14.26,13200.0
2013-08-12 15:35:00,14.26,14.28,14.25,14.25,86000.0,14.26,14.28,14.25,14.25,86000.0
2013-08-12 15:40:00,14.26,14.27,14.25,14.26,27800.0,14.26,14.27,14.25,14.26,27800.0
2013-08-12 15:45:00,14.26,14.27,14.24,14.25,77200.0,14.26,14.27,14.24,14.25,77200.0
2013-08-12 15:50:00,14.25,14.27,14.24,14.26,44200.0,14.25,14.27,14.24,14.26,44200.0
2013-08-12 15:55:00,14.26,14.26,14.25,14.26,59200.0,14.26,14.26,14.25,14.26,59200.0
2013-08-13 09:30:00,14.21,14.29,14.21,14.25,59800.0,14.21,14.29,14.21,14.25,59800.0
2013-08-13 09:35:00,14.25,14.25,14.21,14.21,40400.0,14.25,14.25,14.21,14.21,40400.0
2013-08-13 09:40:00,14.21,14.21,14.19,14.21,90300.0,14.21,14.21,14.19,14.21,90300.0
2013-08-13 09:45:00,14.21,14.21,14.2,14.2,13100.0,14.21,14.21,14.2,14.2,13100.0
2013-08-13 09:50:00,14.19,14.24,14.19,14.22,25500.0,14.19,14.24,14.19,14.22,25500.0
2013-08-13 09:55:00,14.23,14.25,14.23,14.25,3200.0,14.23,14.25,14.23,14.25,3200.0
2013-08-13 10:00:00,14.24,14.24,14.22,14.22,8000.0,14.24,14.24,14.22,14.22,8000.0
2013-08-13 10:05:00,14.22,14.22,14.17,14.2,15700.0,14.22,14.22,14.17,14.2,15700.0
2013-08-13 10:10:00,14.2,14.2,14.17,14.19,16600.0,14.2,14.2,14.17,14.19,16600.0
2013-08-13 10:15:00,14.18,14.18,14.14,14.18,16400.0,14.18,14.18,14.14,14.18,16400.0
2013-08-13 10:20:00,14.17,14.23,14.17,14.22,13800.0,14.17,14.23,14.17,14.22,13800.0
2013-08-13 10:25:00,14.22,14.25,14.22,14.25,6900.0,14.22,14.25,14.22,14.25,6900.0
2013-08-13 10:30:00,14.24,14.25,14.22,14.24,11900.0,14.24,14.25,14.22,14.24,11900.0
2013-08-13 10:35:00,14.25,14.25,14.22,14.23,22100.0,14.25,14.25,14.22,14.23,22100.0
2013-08-13 10:40:00,14.24,14.24,14.23,14.24,2100.0,14.24,14.24,14.23,14.24,2100.0
2013-08-13 10:45:00,14.23,14.25,14.23,14.25,12600.0,14.23,14.25,14.23,14.25,12600.0
2013-08-13 10:50:00,14.25,14.25,14.21,14.21,9800.0,14.25,14.25,14.21,14.21,9800.0
2013-08-13 10:55:00,14.22,14.22,14.2,14.21,9000.0,14.22,14.22,14.2,14.21,9000.0
2013-08-13 11:00:00,14.22,14.24,14.22,14.24,12300.0,14.22,14.24,14.22,14.24,12300.0
2013-08-13 11:05:00,14.24,14.25,14.24,14.24,1800.0,14.24,14.25,14.24,14.24,1800.0
2013-08-13 11:10:00,14.25,14.25,14.25,14.25,800.0,14.25,14.25,14.25,14.25,800.0
2013-08-13 11:15:00,14.24,14.25,14.22,14.25,26700.0,14.24,14.25,14.22,14.25,26700.0
2013-08-13 11:20:00,14.25,14.25,14.24,14.25,16000.0,14.25,14.25,14.24,14.25,16000.0
2013-08-13 11:25:00,14.24,14.25,14.24,14.25,23100.0,14.24,14.25,14.24,14.25,23100.0
2013-08-13 11:30:00,14.25,14.25,14.24,14.24,22000.0,14.25,14.25,14.24,14.24,22000.0
2013-08-13 11:35:00,14.25,14.25,14.24,14.25,5000.0,14.25,14.25,14.24,14.25,5000.0
2013-08-13 11:40:00,14.24,14.26,14.24,14.25,8100.0,14.24,14.26,14.24,14.25,8100.0
2013-08-13 11:45:00,14.25,14.25,14.24,14.24,4300.0,14.25,14.25,14.24,14.24,4300.0
2013-08-13 11:50:00,14.25,14.26,14.24,14.25,10100.0,14.25,14.26,14.24,14.25,10100.0
2013-08-13 11:55:00,14.25,14.25,14.24,14.25,3300.0,14.25,14.25,14.24,14.25,3300.0
2013-08-13 12:00:00,14.25,14.26,14.24,14.25,6700.0,14.25,14.26,14.24,14.25,6700.0
2013-08-13 12:05:00,14.24,14.25,14.24,14.25,700.0,14.24,14.25,14.24,14.25,700.0
2013-08-13 12:10:00,14.24,14.26,14.24,14.25,34400.0,14.24,14.26,14.24,14.25,34400.0
2013-08-13 12:15:00,14.25,14.28,14.24,14.28,25200.0,14.25,14.28,14.24,14.28,25200.0
2013-08-13 12:20:00,14.28,14.28,14.28,14.28,900.0,14.28,14.28,14.28,14.28,900.0
2013-08-13 12:25:00,14.28,14.29,14.28,14.29,6200.0,14.28,14.29,14.28,14.29,6200.0
2013-08-13 12:30:00,14.29,14.3,14.29,14.3,6000.0,14.29,14.3,14.29,14.3,6000.0
2013-08-13 12:35:00,14.3,14.3,14.29,14.3,1900.0,14.3,14.3,14.29,14.3,1900.0
2013-08-13 12:40:00,14.3,14.3,14.29,14.29,3600.0,14.3,14.3,14.29,14.29,3600.0
2013-08-13 12:45:00,14.29,14.31,14.29,14.31,4900.0,14.29,14.31,14.29,14.31,4900.0
2013-08-13 12:50:00,14.31,14.33,14.31,14.33,8900.0,14.31,14.33,14.31,14.33,8900.0
2013-08-13 12:55:00,14.32,14.33,14.31,14.31,35200.0,14.32,14.33,14.31,14.31,35200.0
2013-08-13 13:00:00,14.3,14.31,14.27,14.28,32000.0,14.3,14.31,14.27,14.28,32000.0
2013-08-13 13:05:00,14.28,14.28,14.24,14.24,12100.0,14.28,14.28,14.24,14.24,12100.0
2013-08-13 13:10:00,14.24,14.26,14.24,14.25,143800.0,14.24,14.26,14.24,14.25,143800.0
2013-08-13 13:15:00,14.26,14.28,14.24,14.24,22300.0,14.26,14.28,14.24,14.24,22300.0
2013-08-13 13:20:00,14.25,14.25,14.24,14.25,26300.0,14.25,14.25,14.24,14.25,26300.0
2013-08-13 13:25:00,14.24,14.25,14.24,14.25,9500.0,14.24,14.25,14.24,14.25,9500.0
2013-08-13 13:30:00,14.25,14.25,14.24,14.25,10400.0,14.25,14.25,14.24,14.25,10400.0
2013-08-13 13:35:00,14.25,14.25,14.22,14.22,43800.0,14.25,14.25,14.22,14.22,43800.0
2013-08-13 13:40:00,14.22,14.23,14.19,14.2,96900.0,14.22,14.23,14.19,14.2,96900.0
2013-08-13 13:45:00,14.2,14.22,14.19,14.2,23300.0,14.2,14.22,14.19,14.2,23300.0
2013-08-13 13:50:00,14.2,14.2,14.19,14.19,5800.0,14.2,14.2,14.19,14.19,5800.0
2013-08-13 13:55:00,14.2,14.2,14.19,14.19,17300.0,14.2,14.2,14.19,14.19,17300.0
2013-08-13 14:00:00,14.2,14.21,14.19,14.2,34700.0,14.2,14.21,14.19,14.2,34700.0
2013-08-13 14:05:00,14.2,14.21,14.19,14.21,22200.0,14.2,14.21,14.19,14.21,22200.0
2013-08-13 14:10:00,14.22,14.22,14.2,14.2,33200.0,14.22,14.22,14.2,14.2,33200.0
2013-08-13 14:15:00,14.2,14.21,14.2,14.21,11200.0,14.2,14.21,14.2,14.21,11200.0
2013-08-13 14:20:00,14.21,14.23,14.21,14.23,32100.0,14.21,14.23,14.21,14.23,32100.0
2013-08-13 14:25:00,14.24,14.24,14.23,14.23,25100.0,14.24,14.24,14.23,14.23,25100.0
2013-08-13 14:30:00,14.24,14.24,14.23,14.24,8500.0,14.24,14.24,14.23,14.24,8500.0
2013-08-13 14:35:00,14.24,14.24,14.23,14.24,5600.0,14.24,14.24,14.23,14.24,5600.0
2013-08-13 14:40:00,14.23,14.23,14.21,14.23,137900.0,14.23,14.23,14.21,14.23,137900.0
2013-08-13 14:45:00,14.23,14.23,14.22,14.23,4400.0,14.23,14.23,14.22,14.23,4400.0
2013-08-13 14:50:00,14.23,14.24,14.22,14.24,15100.0,14.23,14.24,14.22,14.24,15100.0
2013-08-13 14:55:00,14.24,14.25,14.23,14.25,14700.0,14.24,14.25,14.23,14.25,14700.0
2013-08-13 15:00:00,14.25,14.25,14.24,14.25,6000.0,14.25,14.25,14.24,14.25,6000.0
2013-08-13 15:05:00,14.25,14.25,14.24,14.24,5800.0,14.25,14.25,14.24,14.24,5800.0
2013-08-13 15:10:00,14.24,14.25,14.24,14.24,42900.0,14.24,14.25,14.24,14.24,42900.0
2013-08-13 15:15:00,14.24,14.25,14.24,14.25,11300.0,14.24,14.25,14.24,14.25,11300.0
2013-08-13 15:20:00,14.24,14.25,14.24,14.25,82400.0,14.24,14.25,14.24,14.25,82400.0
2013-08-13 15:25:00,14.25,14.25,14.24,14.25,14900.0,14.25,14.25,14.24,14.25,14900.0
2013-08-13 15:30:00,14.25,14.25,14.24,14.25,25100.0,14.25,14.25,14.24,14.25,25100.0
2013-08-13 15:35:00,14.25,14.25,14.24,14.25,15000.0,14.25,14.25,14.24,14.25,15000.0
2013-08-13 15:40:00,14.25,14.25,14.21,14.22,109900.0,14.25,14.25,14.21,14.22,109900.0
2013-08-13 15:45:00,14.22,14.22,14.21,14.22,7700.0,14.22,14.22,14.21,14.22,7700.0
2013-08-13 15:50:00,14.22,14.24,14.21,14.24,28000.0,14.22,14.24,14.21,14.24,28000.0
2013-08-13 15:55:00,14.24,14.24,14.2,14.21,147400.0,14.24,14.24,14.2,14.21,147400.0
2013-08-14 09:30:00,14.2,14.22,14.14,14.15,29200.0,14.2,14.22,14.14,14.15,29200.0
2013-08-14 09:35:00,14.15,14.15,14.11,14.13,20400.0,14.15,14.15,14.11,14.13,20400.0
2013-08-14 09:40:00,14.12,14.12,14.09,14.12,32100.0,14.12,14.12,14.09,14.12,32100.0
2013-08-14 09:45:00,14.11,14.12,14.1,14.1,32200.0,14.11,14.12,14.1,14.1,32200.0
2013-08-14 09:50:00,14.09,14.09,14.02,14.04,87800.0,14.09,14.09,14.02,14.04,87800.0
2013-08-14 09:55:00,14.04,14.08,14.02,14.08,32300.0,14.04,14.08,14.02,14.08,32300.0
2013-08-14 10:00:00,14.08,14.08,14.05,14.07,33400.0,14.08,14.08,14.05,14.07,33400.0
2013-08-14 10:05:00,14.07,14.08,14.04,14.05,26200.0,14.07,14.08,14.04,14.05,26200.0
2013-08-14 10:10:00,14.05,14.1,14.05,14.1,23500.0,14.05,14.1,14.05,14.1,23500.0
2013-08-14 10:15:00,14.1,14.1,14.07,14.1,70500.0,14.1,14.1,14.07,14.1,70500.0
2013-08-14 10:20:00,14.1,14.1,14.07,14.08,90200.0,14.1,14.1,14.07,14.08,90200.0
2013-08-14 10:25:00,14.09,14.12,14.07,14.11,128500.0,14.09,14.12,14.07,14.11,128500.0
2013-08-14 10:30:00,14.11,14.15,14.11,14.15,76100.0,14.11,14.15,14.11,14.15,76100.0
2013-08-14 10:35:00,14.15,14.17,14.15,14.16,50700.0,14.15,14.17,14.15,14.16,50700.0
2013-08-14 10:40:00,14.16,14.17,14.15,14.17,66100.0,14.16,14.17,14.15,14.17,66100.0
2013-08-14 10:45:00,14.17,14.17,14.14,14.14,39300.0,14.17,14.17,14.14,14.14,39300.0
2013-08-14 10:50:00,14.15,14.16,14.15,14.16,48600.0,14.15,14.16,14.15,14.16,48600.0
2013-08-14 10:55:00,14.16,14.21,14.16,14.2,94700.0,14.16,14.21,14.16,14.2,94700.0
2013-08-14 11:00:00,14.21,14.21,14.19,14.19,105400.0,14.21,14.21,14.19,14.19,105400.0
2013-08-14 11:05:00,14.19,14.2,14.18,14.2,41600.0,14.19,14.2,14.18,14.2,41600.0
2013-08-14 11:10:00,14.2,14.22,14.19,14.21,99700.0,14.2,14.22,14.19,14.21,99700.0
2013-08-14 11:15:00,14.21,14.23,14.21,14.22,45900.0,14.21,14.23,14.21,14.22,45900.0
2013-08-14 11:20:00,14.21,14.22,14.2,14.2,51900.0,14.21,14.22,14.2,14.2,51900.0
2013-08-14 11:25:00,14.19,14.19,14.17,14.18,67700.0,14.19,14.19,14.17,14.18,67700.0
2013-08-14 11:30:00,14.18,14.18,14.17,14.17,2600.0,14.18,14.18,14.17,14.17,2600.0
2013-08-14 11:35:00,14.18,14.19,14.17,14.19,13100.0,14.18,14.19,14.17,14.19,13100.0
2013-08-14 11:40:00,14.19,14.21,14.19,14.2,121200.0,14.19,14.21,14.19,14.2,121200.0
2013-08-14 11:45:00,14.2,14.21,14.19,14.19,31300.0,14.2,14.21,14.19,14.19,31300.0
2013-08-14 11:50:00,14.2,14.22,14.2,14.2,35700.0,14.2,14.22,14.2,14.2,35700.0
2013-08-14 11:55:00,14.2,14.21,14.18,14.21,34800.0,14.2,14.21,14.18,14.21,34800.0
2013-08-14 12:00:00,14.21,14.23,14.21,14.22,100700.0,14.21,14.23,14.21,14.22,100700.0
2013-08-14 12:05:00,14.21,14.23,14.2,14.23,516200.0,14.21,14.23,14.2,14.23,516200.0
2013-08-14 12:10:00,14.23,14.27,14.22,14.26,170100.0,14.23,14.27,14.22,14.26,170100.0
2013-08-14 12:15:00,14.27,14.3,14.27,14.29,61800.0,14.27,14.3,14.27,14.29,61800.0
2013-08-14 12:20:00,14.29,14.29,14.27,14.28,36400.0,14.29,14.29,14.27,14.28,36400.0
2013-08-14 12:25:00,14.27,14.32,14.27,14.29,110500.0,14.27,14.32,14.27,14.29,110500.0
2013-08-14 12:30:00,14.3,14.3,14.29,14.29,5100.0,14.3,14.3,14.29,14.29,5100.0
2013-08-14 12:35:00,14.3,14.31,14.29,14.31,14300.0,14.3,14.31,14.29,14.31,14300.0
2013-08-14 12:40:00,14.3,14.31,14.27,14.27,96700.0,14.3,14.31,14.27,14.27,96700.0
2013-08-14 12:45:00,14.27,14.29,14.26,14.29,40200.0,14.27,14.29,14.26,14.29,40200.0
2013-08-14 12:50:00,14.29,14.29,14.28,14.29,19800.0,14.29,14.29,14.28,14.29,19800.0
2013-08-14 12:55:00,14.29,14.33,14.29,14.33,77200.0,14.29,14.33,14.29,14.33,77200.0
2013-08-14 13:00:00,14.33,14.34,14.33,14.34,21400.0,14.33,14.34,14.33,14.34,21400.0
2013-08-14 13:05:00,14.34,14.35,14.33,14.35,15600.0,14.34,14.35,14.33,14.35,15600.0
2013-08-14 13:10:00,14.35,14.35,14.34,14.35,80800.0,14.35,14.35,14.34,14.35,80800.0
2013-08-14 13:15:00,14.35,14.37,14.35,14.37,15800.0,14.35,14.37,14.35,14.37,15800.0
2013-08-14 13:20:00,14.37,14.41,14.37,14.41,83900.0,14.37,14.41,14.37,14.41,83900.0
2013-08-14 13:25:00,14.4,14.41,14.4,14.4,19900.0,14.4,14.41,14.4,14.4,19900.0
2013-08-14 13:30:00,14.4,14.4,14.37,14.38,23700.0,14.4,14.4,14.37,14.38,23700.0
2013-08-14 13:35:00,14.39,14.41,14.38,14.41,35300.0,14.39,14.41,14.38,14.41,35300.0
2013-08-14 13:40:00,14.41,14.42,14.4,14.41,32900.0,14.41,14.42,14.4,14.41,32900.0
2013-08-14 13:45:00,14.4,14.41,14.38,14.39,26000.0,14.4,14.41,14.38,14.39,26000.0
2013-08-14 13:50:00,14.39,14.39,14.38,14.38,3400.0,14.39,14.39,14.38,14.38,3400.0
2013-08-14 13:55:00,14.39,14.39,14.36,14.39,23300.0,14.39,14.39,14.36,14.39,23300.0
2013-08-14 14:00:00,14.4,14.41,14.39,14.4,21600.0,14.4,14.41,14.39,14.4,21600.0
2013-08-14 14:05:00,14.4,14.42,14.39,14.41,40400.0,14.4,14.42,14.39,14.41,40400.0
2013-08-14 14:10:00,14.42,14.42,14.4,14.41,24700.0,14.42,14.42,14.4,14.41,24700.0
2013-08-14 14:15:00,14.41,14.41,14.39,14.41,68000.0,14.41,14.41,14.39,14.41,68000.0
2013-08-14 14:20:00,14.4,14.42,14.39,14.41,124400.0,14.4,14.42,14.39,14.41,124400.0
2013-08-14 14:25:00,14.42,14.43,14.4,14.42,204100.0,14.42,14.43,14.4,14.42,204100.0
2013-08-14 14:30:00,14.42,14.42,14.39,14.4,94400.0,14.42,14.42,14.39,14.4,94400.0
2013-08-14 14:35:00,14.4,14.41,14.4,14.4,27200.0,14.4,14.41,14.4,14.4,27200.0
2013-08-14 14:40:00,14.4,14.43,14.4,14.4,69300.0,14.4,14.43,14.4,14.4,69300.0
2013-08-14 14:45:00,14.41,14.41,14.4,14.41,509600.0,14.41,14.41,14.4,14.41,509600.0
2013-08-14 14:50:00,14.41,14.41,14.4,14.4,22400.0,14.41,14.41,14.4,14.4,22400.0
2013-08-14 14:55:00,14.4,14.43,14.4,14.41,41900.0,14.4,14.43,14.4,14.41,41900.0
2013-08-14 15:00:00,14.4,14.41,14.4,14.4,16200.0,14.4,14.41,14.4,14.4,16200.0
2013-08-14 15:05:00,14.41,14.41,14.4,14.4,10900.0,14.41,14.41,14.4,14.4,10900.0
2013-08-14 15:10:00,14.4,14.43,14.4,14.43,31900.0,14.4,14.43,14.4,14.43,31900.0
2013-08-14 15:15:00,14.42,14.44,14.42,14.43,58900.0,14.42,14.44,14.42,14.43,58900.0
2013-08-14 15:20:00,14.43,14.43,14.41,14.41,40200.0,14.43,14.43,14.41,14.41,40200.0
2013-08-14 15:25:00,14.41,14.42,14.41,14.42,9000.0,14.41,14.42,14.41,14.42,9000.0
2013-08-14 15:30:00,14.41,14.42,14.41,14.41,11100.0,14.41,14.42,14.41,14.41,11100.0
2013-08-14 15:35:00,14.41,14.42,14.41,14.41,21700.0,14.41,14.42,14.41,14.41,21700.0
2013-08-14 15:40:00,14.41,14.44,14.4,14.42,210500.0,14.41,14.44,14.4,14.42,210500.0
2013-08-14 15:45:00,14.42,14.43,14.4,14.43,95700.0,14.42,14.43,14.4,14.43,95700.0
2013-08-14 15:50:00,14.42,14.42,14.41,14.42,26600.0,14.42,14.42,14.41,14.42,26600.0
2013-08-14 15:55:00,14.42,14.44,14.41,14.44,204700.0,14.42,14.44,14.41,14.44,204700.0
2013-08-15 09:30:00,14.38,14.38,14.23,14.23,43400.0,14.38,14.38,14.23,14.23,43400.0
2013-08-15 09:35:00,14.23,14.29,14.18,14.28,46100.0,14.23,14.29,14.18,14.28,46100.0
2013-08-15 09:40:00,14.28,14.33,14.27,14.33,89700.0,14.28,14.33,14.27,14.33,89700.0
2013-08-15 09:45:00,14.32,14.4,14.32,14.36,142800.0,14.32,14.4,14.32,14.36,142800.0
2013-08-15 09:50:00,14.35,14.36,14.34,14.36,27900.0,14.35,14.36,14.34,14.36,27900.0
2013-08-15 09:55:00,14.37,14.39,14.35,14.36,219800.0,14.37,14.39,14.35,14.36,219800.0
2013-08-15 10:00:00,14.36,14.4,14.35,14.4,113700.0,14.36,14.4,14.35,14.4,113700.0
2013-08-15 10:05:00,14.4,14.44,14.4,14.42,83400.0,14.4,14.44,14.4,14.42,83400.0
2013-08-15 10:10:00,14.41,14.42,14.38,14.39,52200.0,14.41,14.42,14.38,14.39,52200.0
2013-08-15 10:15:00,14.39,14.43,14.39,14.42,31100.0,14.39,14.43,14.39,14.42,31100.0
2013-08-15 10:20:00,14.42,14.45,14.41,14.44,25800.0,14.42,14.45,14.41,14.44,25800.0
2013-08-15 10:25:00,14.44,14.47,14.43,14.44,61100.0,14.44,14.47,14.43,14.44,61100.0
2013-08-15 10:30:00,14.44,14.44,14.4,14.42,55000.0,14.44,14.44,14.4,14.42,55000.0
2013-08-15 10:35:00,14.42,14.42,14.41,14.41,11600.0,14.42,14.42,14.41,14.41,11600.0
2013-08-15 10:40:00,14.41,14.41,14.38,14.38,28200.0,14.41,14.41,14.38,14.38,28200.0
2013-08-15 10:45:00,14.38,14.38,14.35,14.37,107900.0,14.38,14.38,14.35,14.37,107900.0
2013-08-15 10:50:00,14.38,14.38,14.36,14.38,49500.0,14.38,14.38,14.36,14.38,49500.0
2013-08-15 10:55:00,14.37,14.38,14.36,14.37,17400.0,14.37,14.38,14.36,14.37,17400.0
2013-08-15 11:00:00,14.37,14.38,14.37,14.38,10600.0,14.37,14.38,14.37,14.38,10600.0
2013-08-15 11:05:00,14.37,14.39,14.36,14.39,50100.0,14.37,14.39,14.36,14.39,50100.0
2013-08-15 11:10:00,14.39,14.4,14.38,14.39,34200.0,14.39,14.4,14.38,14.39,34200.0
2013-08-15 11:15:00,14.39,14.4,14.37,14.38,38200.0,14.39,14.4,14.37,14.38,38200.0
2013-08-15 11:20:00,14.38,14.38,14.35,14.36,24800.0,14.38,14.38,14.35,14.36,24800.0
2013-08-15 11:25:00,14.36,14.37,14.35,14.35,10900.0,14.36,14.37,14.35,14.35,10900.0
2013-08-15 11:30:00,14.36,14.38,14.36,14.37,51900.0,14.36,14.38,14.36,14.37,51900.0
2013-08-15 11:35:00,14.36,14.37,14.36,14.36,3400.0,14.36,14.37,14.36,14.36,3400.0
2013-08-15 11:40:00,14.36,14.37,14.35,14.35,31200.0,14.36,14.37,14.35,14.35,31200.0
2013-08-15 11:45:00,14.35,14.38,14.35,14.37,44300.0,14.35,14.38,14.35,14.37,44300.0
2013-08-15 11:50:00,14.38,14.38,14.36,14.37,20900.0,14.38,14.38,14.36,14.37,20900.0
2013-08-15 11:55:00,14.37,14.38,14.36,14.36,42200.0,14.37,14.38,14.36,14.36,42200.0
2013-08-15 12:00:00,14.36,14.37,14.35,14.35,12100.0,14.36,14.37,14.35,14.35,12100.0
2013-08-15 12:05:00,14.35,14.36,14.33,14.35,29200.0,14.35,14.36,14.33,14.35,29200.0
2013-08-15 12:10:00,14.35,14.36,14.35,14.36,1400.0,14.35,14.36,14.35,14.36,1400.0
2013-08-15 12:15:00,14.36,14.37,14.35,14.36,19400.0,14.36,14.37,14.35,14.36,19400.0
2013-08-15 12:20:00,14.37,14.37,14.36,14.36,5300.0,14.37,14.37,14.36,14.36,5300.0
2013-08-15 12:25:00,14.37,14.37,14.35,14.37,25400.0,14.37,14.37,14.35,14.37,25400.0
2013-08-15 12:30:00,14.37,14.37,14.36,14.37,11300.0,14.37,14.37,14.36,14.37,11300.0
2013-08-15 12:35:00,14.36,14.37,14.35,14.36,25900.0,14.36,14.37,14.35,14.36,25900.0
2013-08-15 12:40:00,14.35,14.37,14.35,14.37,10900.0,14.35,14.37,14.35,14.37,10900.0
2013-08-15 12:45:00,14.37,14.37,14.35,14.36,24600.0,14.37,14.37,14.35,14.36,24600.0
2013-08-15 12:50:00,14.36,14.38,14.36,14.37,15400.0,14.36,14.38,14.36,14.37,15400.0
2013-08-15 12:55:00,14.38,14.38,14.36,14.37,28600.0,14.38,14.38,14.36,14.37,28600.0
2013-08-15 13:00:00,14.37,14.38,14.35,14.35,19500.0,14.37,14.38,14.35,14.35,19500.0
2013-08-15 13:05:00,14.35,14.35,14.31,14.31,24500.0,14.35,14.35,14.31,14.31,24500.0
2013-08-15 13:10:00,14.32,14.32,14.3,14.32,17100.0,14.32,14.32,14.3,14.32,17100.0
2013-08-15 13:15:00,14.31,14.33,14.31,14.33,16200.0,14.31,14.33,14.31,14.33,16200.0
2013-08-15 13:20:00,14.33,14.34,14.33,14.33,23200.0,14.33,14.34,14.33,14.33,23200.0
2013-08-15 13:25:00,14.33,14.34,14.32,14.32,24600.0,14.33,14.34,14.32,14.32,24600.0
2013-08-15 13:30:00,14.32,14.33,14.32,14.32,14800.0,14.32,14.33,14.32,14.32,14800.0
2013-08-15 13:35:00,14.32,14.33,14.32,14.32,12800.0,14.32,14.33,14.32,14.32,12800.0
2013-08-15 13:40:00,14.32,14.32,14.31,14.32,9900.0,14.32,14.32,14.31,14.32,9900.0
2013-08-15 13:45:00,14.32,14.32,14.31,14.32,2200.0,14.32,14.32,14.31,14.32,2200.0
2013-08-15 13:50:00,14.31,14.32,14.3,14.3,12000.0,14.31,14.32,14.3,14.3,12000.0
2013-08-15 13:55:00,14.3,14.31,14.3,14.3,4500.0,14.3,14.31,14.3,14.3,4500.0
2013-08-15 14:00:00,14.31,14.32,14.3,14.31,26100.0,14.31,14.32,14.3,14.31,26100.0
2013-08-15 14:05:00,14.31,14.32,14.3,14.3,16500.0,14.31,14.32,14.3,14.3,16500.0
2013-08-15 14:10:00,14.31,14.32,14.29,14.31,120600.0,14.31,14.32,14.29,14.31,120600.0
2013-08-15 14:15:00,14.31,14.33,14.31,14.32,9300.0,14.31,14.33,14.31,14.32,9300.0
2013-08-15 14:20:00,14.32,14.33,14.32,14.32,5300.0,14.32,14.33,14.32,14.32,5300.0
2013-08-15 14:25:00,14.32,14.35,14.32,14.35,25600.0,14.32,14.35,14.32,14.35,25600.0
2013-08-15 14:30:00,14.35,14.35,14.33,14.33,44800.0,14.35,14.35,14.33,14.33,44800.0
2013-08-15 14:35:00,14.34,14.35,14.33,14.33,48500.0,14.34,14.35,14.33,14.33,48500.0
2013-08-15 14:40:00,14.32,14.33,14.32,14.33,15900.0,14.32,14.33,14.32,14.33,15900.0
2013-08-15 14:45:00,14.33,14.34,14.32,14.32,40100.0,14.33,14.34,14.32,14.32,40100.0
2013-08-15 14:50:00,14.33,14.33,14.3,14.32,25200.0,14.33,14.33,14.3,14.32,25200.0
2013-08-15 14:55:00,14.32,14.32,14.3,14.3,8900.0,14.32,14.32,14.3,14.3,8900.0
2013-08-15 15:00:00,14.31,14.31,14.29,14.29,152500.0,14.31,14.31,14.29,14.29,152500.0
2013-08-15 15:05:00,14.3,14.34,14.3,14.32,60300.0,14.3,14.34,14.3,14.32,60300.0
2013-08-15 15:10:00,14.33,14.33,14.3,14.31,50900.0,14.33,14.33,14.3,14.31,50900.0
2013-08-15 15:15:00,14.3,14.31,14.3,14.3,9400.0,14.3,14.31,14.3,14.3,9400.0
2013-08-15 15:20:00,14.3,14.31,14.3,14.3,35900.0,14.3,14.31,14.3,14.3,35900.0
2013-08-15 15:25:00,14.31,14.31,14.3,14.31,14100.0,14.31,14.31,14.3,14.31,14100.0
2013-08-15 15:30:00,14.3,14.31,14.3,14.31,35200.0,14.3,14.31,14.3,14.31,35200.0
2013-08-15 15:35:00,14.31,14.32,14.3,14.32,32400.0,14.31,14.32,14.3,14.32,32400.0
2013-08-15 15:40:00,14.32,14.33,14.3,14.33,89300.0,14.32,14.33,14.3,14.33,89300.0
2013-08-15 15:45:00,14.32,14.35,14.32,14.34,114400.0,14.32,14.35,14.32,14.34,114400.0
2013-08-15 15:50:00,14.33,14.35,14.33,14.34,119500.0,14.33,14.35,14.33,14.34,119500.0
2013-08-15 15:55:00,14.34,14.43,14.33,14.42,767400.0,14.34,14.43,14.33,14.42,767400.0
2013-08-16 09:30:00,14.37,14.42,14.33,14.42,60300.0,14.37,14.42,14.33,14.42,60300.0
2013-08-16 09:35:00,14.43,14.47,14.41,14.45,43500.0,14.43,14.47,14.41,14.45,43500.0
2013-08-16 09:40:00,14.46,14.48,14.44,14.46,81200.0,14.46,14.48,14.44,14.46,81200.0
2013-08-16 09:45:00,14.45,14.48,14.44,14.44,94900.0,14.45,14.48,14.44,14.44,94900.0
2013-08-16 09:50:00,14.45,14.46,14.44,14.46,48100.0,14.45,14.46,14.44,14.46,48100.0
2013-08-16 09:55:00,14.46,14.46,14.42,14.45,53200.0,14.46,14.46,14.42,14.45,53200.0
2013-08-16 10:00:00,14.46,14.47,14.41,14.46,62000.0,14.46,14.47,14.41,14.46,62000.0
2013-08-16 10:05:00,14.46,14.5,14.46,14.5,34800.0,14.46,14.5,14.46,14.5,34800.0
2013-08-16 10:10:00,14.49,14.52,14.48,14.51,173000.0,14.49,14.52,14.48,14.51,173000.0
2013-08-16 10:15:00,14.5,14.51,14.44,14.44,65200.0,14.5,14.51,14.44,14.44,65200.0
2013-08-16 10:20:00,14.45,14.45,14.42,14.42,16500.0,14.45,14.45,14.42,14.42,16500.0
2013-08-16 10:25:00,14.42,14.48,14.41,14.48,46600.0,14.42,14.48,14.41,14.48,46600.0
2013-08-16 10:30:00,14.48,14.49,14.45,14.46,48300.0,14.48,14.49,14.45,14.46,48300.0
2013-08-16 10:35:00,14.47,14.5,14.47,14.49,38200.0,14.47,14.5,14.47,14.49,38200.0
2013-08-16 10:40:00,14.5,14.5,14.48,14.5,48000.0,14.5,14.5,14.48,14.5,48000.0
2013-08-16 10:45:00,14.5,14.53,14.5,14.52,31200.0,14.5,14.53,14.5,14.52,31200.0
2013-08-16 10:50:00,14.53,14.54,14.52,14.54,18300.0,14.53,14.54,14.52,14.54,18300.0
2013-08-16 10:55:00,14.54,14.55,14.49,14.49,60400.0,14.54,14.55,14.49,14.49,60400.0
2013-08-16 11:00:00,14.49,14.5,14.48,14.5,64700.0,14.49,14.5,14.48,14.5,64700.0
2013-08-16 11:05:00,14.49,14.5,14.45,14.45,41300.0,14.49,14.5,14.45,14.45,41300.0
2013-08-16 11:10:00,14.45,14.45,14.42,14.42,27800.0,14.45,14.45,14.42,14.42,27800.0
2013-08-16 11:15:00,14.42,14.47,14.41,14.46,60500.0,14.42,14.47,14.41,14.46,60500.0
2013-08-16 11:20:00,14.46,14.46,14.42,14.42,36500.0,14.46,14.46,14.42,14.42,36500.0
2013-08-16 11:25:00,14.42,14.42,14.38,14.42,74900.0,14.42,14.42,14.38,14.42,74900.0
2013-08-16 11:30:00,14.42,14.45,14.42,14.44,21300.0,14.42,14.45,14.42,14.44,21300.0
2013-08-16 11:35:00,14.45,14.48,14.44,14.48,55600.0,14.45,14.48,14.44,14.48,55600.0
2013-08-16 11:40:00,14.48,14.52,14.48,14.51,31100.0,14.48,14.52,14.48,14.51,31100.0
2013-08-16 11:45:00,14.51,14.51,14.44,14.44,59400.0,14.51,14.51,14.44,14.44,59400.0
2013-08-16 11:50:00,14.44,14.44,14.4,14.43,42200.0,14.44,14.44,14.4,14.43,42200.0
2013-08-16 11:55:00,14.44,14.46,14.43,14.45,17500.0,14.44,14.46,14.43,14.45,17500.0
2013-08-16 12:00:00,14.46,14.48,14.45,14.48,15000.0,14.46,14.48,14.45,14.48,15000.0
2013-08-16 12:05:00,14.48,14.5,14.47,14.5,62000.0,14.48,14.5,14.47,14.5,62000.0
2013-08-16 12:10:00,14.5,14.51,14.49,14.51,16800.0,14.5,14.51,14.49,14.51,16800.0
2013-08-16 12:15:00,14.51,14.51,14.46,14.48,80700.0,14.51,14.51,14.46,14.48,80700.0
2013-08-16 12:20:00,14.47,14.49,14.43,14.43,42800.0,14.47,14.49,14.43,14.43,42800.0
2013-08-16 12:25:00,14.43,14.44,14.41,14.41,45700.0,14.43,14.44,14.41,14.41,45700.0
2013-08-16 12:30:00,14.42,14.45,14.41,14.43,30400.0,14.42,14.45,14.41,14.43,30400.0
2013-08-16 12:35:00,14.43,14.44,14.43,14.44,5100.0,14.43,14.44,14.43,14.44,5100.0
2013-08-16 12:40:00,14.44,14.47,14.43,14.47,25600.0,14.44,14.47,14.43,14.47,25600.0
2013-08-16 12:45:00,14.47,14.48,14.44,14.45,43500.0,14.47,14.48,14.44,14.45,43500.0
2013-08-16 12:50:00,14.44,14.45,14.43,14.44,33300.0,14.44,14.45,14.43,14.44,33300.0
2013-08-16 12:55:00,14.45,14.48,14.44,14.48,53600.0,14.45,14.48,14.44,14.48,53600.0
2013-08-16 13:00:00,14.48,14.48,14.47,14.47,10900.0,14.48,14.48,14.47,14.47,10900.0
2013-08-16 13:05:00,14.47,14.48,14.46,14.47,67800.0,14.47,14.48,14.46,14.47,67800.0
2013-08-16 13:10:00,14.47,14.48,14.47,14.47,2000.0,14.47,14.48,14.47,14.47,2000.0
2013-08-16 13:15:00,14.47,14.49,14.47,14.49,20200.0,14.47,14.49,14.47,14.49,20200.0
2013-08-16 13:20:00,14.49,14.49,14.46,14.48,23800.0,14.49,14.49,14.46,14.48,23800.0
2013-08-16 13:25:00,14.47,14.48,14.46,14.48,53000.0,14.47,14.48,14.46,14.48,53000.0
2013-08-16 13:30:00,14.48,14.48,14.45,14.45,20900.0,14.48,14.48,14.45,14.45,20900.0
2013-08-16 13:35:00,14.45,14.45,14.41,14.41,27400.0,14.45,14.45,14.41,14.41,27400.0
2013-08-16 13:40:00,14.4,14.42,14.39,14.42,27000.0,14.4,14.42,14.39,14.42,27000.0
2013-08-16 13:45:00,14.42,14.43,14.41,14.43,10000.0,14.42,14.43,14.41,14.43,10000.0
2013-08-16 13:50:00,14.42,14.42,14.41,14.41,12000.0,14.42,14.42,14.41,14.41,12000.0
2013-08-16 13:55:00,14.4,14.41,14.4,14.41,12200.0,14.4,14.41,14.4,14.41,12200.0
2013-08-16 14:00:00,14.4,14.41,14.39,14.41,34200.0,14.4,14.41,14.39,14.41,34200.0
2013-08-16 14:05:00,14.41,14.43,14.41,14.42,44200.0,14.41,14.43,14.41,14.42,44200.0
2013-08-16 14:10:00,14.42,14.42,14.42,14.42,9700.0,14.42,14.42,14.42,14.42,9700.0
2013-08-16 14:15:00,14.42,14.44,14.41,14.44,24700.0,14.42,14.44,14.41,14.44,24700.0
2013-08-16 14:20:00,14.44,14.46,14.43,14.46,27300.0,14.44,14.46,14.43,14.46,27300.0
2013-08-16 14:25:00,14.46,14.46,14.45,14.46,14000.0,14.46,14.46,14.45,14.46,14000.0
2013-08-16 14:30:00,14.46,14.47,14.44,14.45,64500.0,14.46,14.47,14.44,14.45,64500.0
2013-08-16 14:35:00,14.44,14.44,14.4,14.4,24000.0,14.44,14.44,14.4,14.4,24000.0
2013-08-16 14:40:00,14.4,14.42,14.4,14.41,41600.0,14.4,14.42,14.4,14.41,41600.0
2013-08-16 14:45:00,14.41,14.42,14.41,14.41,5900.0,14.41,14.42,14.41,14.41,5900.0
2013-08-16 14:50:00,14.41,14.42,14.41,14.41,6900.0,14.41,14.42,14.41,14.41,6900.0
2013-08-16 14:55:00,14.41,14.41,14.39,14.39,34000.0,14.41,14.41,14.39,14.39,34000.0
2013-08-16 15:00:00,14.39,14.4,14.39,14.39,12700.0,14.39,14.4,14.39,14.39,12700.0
2013-08-16 15:05:00,14.39,14.4,14.39,14.4,10300.0,14.39,14.4,14.39,14.4,10300.0
2013-08-16 15:10:00,14.4,14.41,14.39,14.4,56800.0,14.4,14.41,14.39,14.4,56800.0
2013-08-16 15:15:00,14.41,14.43,14.4,14.43,81500.0,14.41,14.43,14.4,14.43,81500.0
2013-08-16 15:20:00,14.43,14.46,14.42,14.46,52100.0,14.43,14.46,14.42,14.46,52100.0
2013-08-16 15:25:00,14.46,14.46,14.45,14.46,35100.0,14.46,14.46,14.45,14.46,35100.0
2013-08-16 15:30:00,14.46,14.47,14.42,14.42,204600.0,14.46,14.47,14.42,14.42,204600.0
2013-08-16 15:35:00,14.43,14.43,14.42,14.42,11200.0,14.43,14.43,14.42,14.42,11200.0
2013-08-16 15:40:00,14.42,14.44,14.41,14.41,200800.0,14.42,14.44,14.41,14.41,200800.0
2013-08-16 15:45:00,14.41,14.42,14.39,14.41,275500.0,14.41,14.42,14.39,14.41,275500.0
2013-08-16 15:50:00,14.41,14.41,14.39,14.39,192000.0,14.41,14.41,14.39,14.39,192000.0
2013-08-16 15:55:00,14.39,14.4,14.36,14.37,255200.0,14.39,14.4,14.36,14.37,255200.0
2013-08-19 09:30:00,14.33,14.35,14.27,14.29,40700.0,14.33,14.35,14.27,14.29,40700.0
2013-08-19 09:35:00,14.3,14.35,14.3,14.35,41200.0,14.3,14.35,14.3,14.35,41200.0
2013-08-19 09:40:00,14.35,14.42,14.33,14.41,43500.0,14.35,14.42,14.33,14.41,43500.0
2013-08-19 09:45:00,14.41,14.45,14.4,14.45,89500.0,14.41,14.45,14.4,14.45,89500.0
2013-08-19 09:50:00,14.44,14.5,14.44,14.49,49800.0,14.44,14.5,14.44,14.49,49800.0
2013-08-19 09:55:00,14.49,14.51,14.48,14.5,32000.0,14.49,14.51,14.48,14.5,32000.0
2013-08-19 10:00:00,14.5,14.57,14.49,14.53,96900.0,14.5,14.57,14.49,14.53,96900.0
2013-08-19 10:05:00,14.53,14.57,14.52,14.52,136200.0,14.53,14.57,14.52,14.52,136200.0
2013-08-19 10:10:00,14.52,14.55,14.5,14.51,108800.0,14.52,14.55,14.5,14.51,108800.0
2013-08-19 10:15:00,14.52,14.52,14.47,14.48,64100.0,14.52,14.52,14.47,14.48,64100.0
2013-08-19 10:20:00,14.48,14.48,14.46,14.46,22000.0,14.48,14.48,14.46,14.46,22000.0
2013-08-19 10:25:00,14.46,14.48,14.45,14.48,22200.0,14.46,14.48,14.45,14.48,22200.0
2013-08-19 10:30:00,14.48,14.48,14.45,14.47,20600.0,14.48,14.48,14.45,14.47,20600.0
2013-08-19 10:35:00,14.48,14.5,14.47,14.5,16100.0,14.48,14.5,14.47,14.5,16100.0
2013-08-19 10:40:00,14.5,14.5,14.48,14.49,32200.0,14.5,14.5,14.48,14.49,32200.0
2013-08-19 10:45:00,14.49,14.51,14.48,14.51,25600.0,14.49,14.51,14.48,14.51,25600.0
2013-08-19 10:50:00,14.51,14.53,14.5,14.53,21900.0,14.51,14.53,14.5,14.53,21900.0
2013-08-19 10:55:00,14.53,14.53,14.49,14.51,51000.0,14.53,14.53,14.49,14.51,51000.0
2013-08-19 11:00:00,14.51,14.53,14.5,14.52,23800.0,14.51,14.53,14.5,14.52,23800.0
2013-08-19 11:05:00,14.52,14.54,14.51,14.54,47100.0,14.52,14.54,14.51,14.54,47100.0
2013-08-19 11:10:00,14.54,14.55,14.52,14.55,54100.0,14.54,14.55,14.52,14.55,54100.0
2013-08-19 11:15:00,14.55,14.56,14.53,14.54,57700.0,14.55,14.56,14.53,14.54,57700.0
2013-08-19 11:20:00,14.55,14.55,14.53,14.55,34200.0,14.55,14.55,14.53,14.55,34200.0
2013-08-19 11:25:00,14.55,14.56,14.54,14.54,29100.0,14.55,14.56,14.54,14.54,29100.0
2013-08-19 11:30:00,14.54,14.57,14.54,14.55,54900.0,14.54,14.57,14.54,14.55,54900.0
2013-08-19 11:35:00,14.55,14.57,14.54,14.56,25000.0,14.55,14.57,14.54,14.56,25000.0
2013-08-19 11:40:00,14.56,14.57,14.55,14.57,11200.0,14.56,14.57,14.55,14.57,11200.0
2013-08-19 11:45:00,14.56,14.57,14.55,14.55,20700.0,14.56,14.57,14.55,14.55,20700.0
2013-08-19 11:50:00,14.56,14.56,14.52,14.53,23300.0,14.56,14.56,14.52,14.53,23300.0
2013-08-19 11:55:00,14.53,14.53,14.51,14.51,19000.0,14.53,14.53,14.51,14.51,19000.0
2013-08-19 12:00:00,14.52,14.52,14.51,14.52,7400.0,14.52,14.52,14.51,14.52,7400.0
2013-08-19 12:05:00,14.51,14.53,14.5,14.53,20500.0,14.51,14.53,14.5,14.53,20500.0
2013-08-19 12:10:00,14.53,14.53,14.51,14.52,37600.0,14.53,14.53,14.51,14.52,37600.0
2013-08-19 12:15:00,14.53,14.53,14.52,14.53,10300.0,14.53,14.53,14.52,14.53,10300.0
2013-08-19 12:20:00,14.53,14.53,14.51,14.53,35800.0,14.53,14.53,14.51,14.53,35800.0
2013-08-19 12:25:00,14.53,14.54,14.52,14.54,34300.0,14.53,14.54,14.52,14.54,34300.0
2013-08-19 12:30:00,14.54,14.54,14.51,14.52,37700.0,14.54,14.54,14.51,14.52,37700.0
2013-08-19 12:35:00,14.52,14.53,14.51,14.52,10600.0,14.52,14.53,14.51,14.52,10600.0
2013-08-19 12:40:00,14.51,14.51,14.5,14.51,16600.0,14.51,14.51,14.5,14.51,16600.0
2013-08-19 12:45:00,14.51,14.51,14.49,14.5,8600.0,14.51,14.51,14.49,14.5,8600.0
2013-08-19 12:50:00,14.5,14.5,14.48,14.48,5700.0,14.5,14.5,14.48,14.48,5700.0
2013-08-19 12:55:00,14.48,14.49,14.47,14.48,10300.0,14.48,14.49,14.47,14.48,10300.0
2013-08-19 13:00:00,14.48,14.48,14.46,14.47,8600.0,14.48,14.48,14.46,14.47,8600.0
2013-08-19 13:05:00,14.46,14.47,14.45,14.46,8800.0,14.46,14.47,14.45,14.46,8800.0
2013-08-19 13:10:00,14.45,14.46,14.45,14.46,4300.0,14.45,14.46,14.45,14.46,4300.0
2013-08-19 13:15:00,14.46,14.47,14.44,14.46,43500.0,14.46,14.47,14.44,14.46,43500.0
2013-08-19 13:20:00,14.46,14.46,14.44,14.45,6100.0,14.46,14.46,14.44,14.45,6100.0
2013-08-19 13:25:00,14.45,14.45,14.43,14.45,21500.0,14.45,14.45,14.43,14.45,21500.0
2013-08-19 13:30:00,14.45,14.45,14.43,14.44,21800.0,14.45,14.45,14.43,14.44,21800.0
2013-08-19 13:35:00,14.44,14.44,14.41,14.42,13700.0,14.44,14.44,14.41,14.42,13700.0
2013-08-19 13:40:00,14.42,14.42,14.4,14.41,13100.0,14.42,14.42,14.4,14.41,13100.0
2013-08-19 13:45:00,14.4,14.43,14.4,14.41,21000.0,14.4,14.43,14.4,14.41,21000.0
2013-08-19 13:50:00,14.42,14.43,14.41,14.43,14700.0,14.42,14.43,14.41,14.43,14700.0
2013-08-19 13:55:00,14.43,14.44,14.42,14.43,8600.0,14.43,14.44,14.42,14.43,8600.0
2013-08-19 14:00:00,14.43,14.43,14.4,14.4,21700.0,14.43,14.43,14.4,14.4,21700.0
2013-08-19 14:05:00,14.4,14.41,14.39,14.41,21800.0,14.4,14.41,14.39,14.41,21800.0
2013-08-19 14:10:00,14.41,14.41,14.39,14.39,15700.0,14.41,14.41,14.39,14.39,15700.0
2013-08-19 14:15:00,14.39,14.4,14.39,14.4,9500.0,14.39,14.4,14.39,14.4,9500.0
2013-08-19 14:20:00,14.4,14.4,14.38,14.39,18200.0,14.4,14.4,14.38,14.39,18200.0
2013-08-19 14:25:00,14.39,14.39,14.37,14.37,14000.0,14.39,14.39,14.37,14.37,14000.0
2013-08-19 14:30:00,14.38,14.38,14.36,14.37,9400.0,14.38,14.38,14.36,14.37,9400.0
2013-08-19 14:35:00,14.36,14.37,14.34,14.36,104300.0,14.36,14.37,14.34,14.36,104300.0
2013-08-19 14:40:00,14.36,14.36,14.34,14.36,48600.0,14.36,14.36,14.34,14.36,48600.0
2013-08-19 14:45:00,14.36,14.36,14.35,14.36,18300.0,14.36,14.36,14.35,14.36,18300.0
2013-08-19 14:50:00,14.36,14.36,14.34,14.36,25200.0,14.36,14.36,14.34,14.36,25200.0
2013-08-19 14:55:00,14.36,14.36,14.35,14.36,16500.0,14.36,14.36,14.35,14.36,16500.0
2013-08-19 15:00:00,14.36,14.36,14.32,14.33,35600.0,14.36,14.36,14.32,14.33,35600.0
2013-08-19 15:05:00,14.33,14.33,14.3,14.31,28100.0,14.33,14.33,14.3,14.31,28100.0
2013-08-19 15:10:00,14.31,14.31,14.3,14.3,11200.0,14.31,14.31,14.3,14.3,11200.0
2013-08-19 15:15:00,14.31,14.32,14.3,14.32,25200.0,14.31,14.32,14.3,14.32,25200.0
2013-08-19 15:20:00,14.31,14.31,14.3,14.31,17800.0,14.31,14.31,14.3,14.31,17800.0
2013-08-19 15:25:00,14.31,14.32,14.3,14.3,26600.0,14.31,14.32,14.3,14.3,26600.0
2013-08-19 15:30:00,14.31,14.31,14.29,14.29,14900.0,14.31,14.31,14.29,14.29,14900.0
2013-08-19 15:35:00,14.29,14.29,14.27,14.27,145400.0,14.29,14.29,14.27,14.27,145400.0
2013-08-19 15:40:00,14.28,14.28,14.26,14.27,105400.0,14.28,14.28,14.26,14.27,105400.0
2013-08-19 15:45:00,14.27,14.3,14.26,14.29,153200.0,14.27,14.3,14.26,14.29,153200.0
2013-08-19 15:50:00,14.29,14.3,14.28,14.3,157000.0,14.29,14.3,14.28,14.3,157000.0
2013-08-19 15:55:00,14.3,14.31,14.29,14.31,350400.0,14.3,14.31,14.29,14.31,350400.0
2013-08-20 09:30:00,14.28,14.32,14.26,14.26,14700.0,14.28,14.32,14.26,14.26,14700.0
2013-08-20 09:35:00,14.26,14.27,14.22,14.27,137800.0,14.26,14.27,14.22,14.27,137800.0
2013-08-20 09:40:00,14.27,14.28,14.24,14.24,229500.0,14.27,14.28,14.24,14.24,229500.0
2013-08-20 09:45:00,14.24,14.26,14.23,14.26,44200.0,14.24,14.26,14.23,14.26,44200.0
2013-08-20 09:50:00,14.26,14.28,14.26,14.27,41700.0,14.26,14.28,14.26,14.27,41700.0
2013-08-20 09:55:00,14.27,14.27,14.25,14.26,77600.0,14.27,14.27,14.25,14.26,77600.0
2013-08-20 10:00:00,14.26,14.28,14.26,14.27,54500.0,14.26,14.28,14.26,14.27,54500.0
2013-08-20 10:05:00,14.26,14.27,14.25,14.26,42300.0,14.26,14.27,14.25,14.26,42300.0
2013-08-20 10:10:00,14.26,14.26,14.24,14.26,58300.0,14.26,14.26,14.24,14.26,58300.0
2013-08-20 10:15:00,14.26,14.26,14.23,14.26,110900.0,14.26,14.26,14.23,14.26,110900.0
2013-08-20 10:20:00,14.27,14.29,14.26,14.28,169800.0,14.27,14.29,14.26,14.28,169800.0
2013-08-20 10:25:00,14.27,14.29,14.27,14.29,104300.0,14.27,14.29,14.27,14.29,104300.0
2013-08-20 10:30:00,14.29,14.29,14.28,14.29,64700.0,14.29,14.29,14.28,14.29,64700.0
2013-08-20 10:35:00,14.28,14.31,14.28,14.3,114200.0,14.28,14.31,14.28,14.3,114200.0
2013-08-20 10:40:00,14.3,14.31,14.3,14.3,60000.0,14.3,14.31,14.3,14.3,60000.0
2013-08-20 10:45:00,14.3,14.34,14.3,14.32,102800.0,14.3,14.34,14.3,14.32,102800.0
2013-08-20 10:50:00,14.32,14.33,14.31,14.32,77600.0,14.32,14.33,14.31,14.32,77600.0
2013-08-20 10:55:00,14.3,14.31,14.3,14.31,13400.0,14.3,14.31,14.3,14.31,13400.0
2013-08-20 11:00:00,14.3,14.32,14.3,14.31,55900.0,14.3,14.32,14.3,14.31,55900.0
2013-08-20 11:05:00,14.32,14.37,14.32,14.36,43400.0,14.32,14.37,14.32,14.36,43400.0
2013-08-20 11:10:00,14.36,14.38,14.34,14.35,75700.0,14.36,14.38,14.34,14.35,75700.0
2013-08-20 11:15:00,14.35,14.37,14.35,14.37,87600.0,14.35,14.37,14.35,14.37,87600.0
2013-08-20 11:20:00,14.36,14.38,14.35,14.35,168900.0,14.36,14.38,14.35,14.35,168900.0
2013-08-20 11:25:00,14.35,14.36,14.33,14.34,86200.0,14.35,14.36,14.33,14.34,86200.0
2013-08-20 11:30:00,14.34,14.35,14.32,14.33,90500.0,14.34,14.35,14.32,14.33,90500.0
2013-08-20 11:35:00,14.33,14.34,14.33,14.33,13200.0,14.33,14.34,14.33,14.33,13200.0
2013-08-20 11:40:00,14.33,14.34,14.33,14.34,14900.0,14.33,14.34,14.33,14.34,14900.0
2013-08-20 11:45:00,14.33,14.35,14.33,14.34,25300.0,14.33,14.35,14.33,14.34,25300.0
2013-08-20 11:50:00,14.34,14.36,14.34,14.36,10600.0,14.34,14.36,14.34,14.36,10600.0
2013-08-20 11:55:00,14.35,14.37,14.35,14.36,26100.0,14.35,14.37,14.35,14.36,26100.0
2013-08-20 12:00:00,14.36,14.37,14.35,14.35,24800.0,14.36,14.37,14.35,14.35,24800.0
2013-08-20 12:05:00,14.36,14.39,14.36,14.36,65700.0,14.36,14.39,14.36,14.36,65700.0
2013-08-20 12:10:00,14.35,14.36,14.33,14.36,33200.0,14.35,14.36,14.33,14.36,33200.0
2013-08-20 12:15:00,14.36,14.38,14.36,14.38,18600.0,14.36,14.38,14.36,14.38,18600.0
2013-08-20 12:20:00,14.37,14.38,14.37,14.37,9800.0,14.37,14.38,14.37,14.37,9800.0
2013-08-20 12:25:00,14.37,14.37,14.36,14.36,3300.0,14.37,14.37,14.36,14.36,3300.0
2013-08-20 12:30:00,14.37,14.37,14.34,14.34,27700.0,14.37,14.37,14.34,14.34,27700.0
2013-08-20 12:35:00,14.34,14.35,14.33,14.33,7500.0,14.34,14.35,14.33,14.33,7500.0
2013-08-20 12:40:00,14.33,14.34,14.33,14.33,8800.0,14.33,14.34,14.33,14.33,8800.0
2013-08-20 12:45:00,14.33,14.35,14.33,14.34,37200.0,14.33,14.35,14.33,14.34,37200.0
2013-08-20 12:50:00,14.34,14.34,14.33,14.33,6900.0,14.34,14.34,14.33,14.33,6900.0
2013-08-20 12:55:00,14.34,14.36,14.34,14.36,45200.0,14.34,14.36,14.34,14.36,45200.0
2013-08-20 13:00:00,14.36,14.37,14.35,14.36,27000.0,14.36,14.37,14.35,14.36,27000.0
2013-08-20 13:05:00,14.36,14.37,14.35,14.35,30600.0,14.36,14.37,14.35,14.35,30600.0
2013-08-20 13:10:00,14.36,14.36,14.34,14.35,19000.0,14.36,14.36,14.34,14.35,19000.0
2013-08-20 13:15:00,14.35,14.35,14.34,14.35,6200.0,14.35,14.35,14.34,14.35,6200.0
2013-08-20 13:20:00,14.35,14.36,14.34,14.36,15500.0,14.35,14.36,14.34,14.36,15500.0
2013-08-20 13:25:00,14.36,14.36,14.33,14.35,43100.0,14.36,14.36,14.33,14.35,43100.0
2013-08-20 13:30:00,14.35,14.35,14.33,14.34,15400.0,14.35,14.35,14.33,14.34,15400.0
2013-08-20 13:35:00,14.35,14.36,14.33,14.33,47100.0,14.35,14.36,14.33,14.33,47100.0
2013-08-20 13:40:00,14.34,14.34,14.31,14.31,127900.0,14.34,14.34,14.31,14.31,127900.0
2013-08-20 13:45:00,14.31,14.33,14.3,14.32,62200.0,14.31,14.33,14.3,14.32,62200.0
2013-08-20 13:50:00,14.33,14.33,14.31,14.31,17700.0,14.33,14.33,14.31,14.31,17700.0
2013-08-20 13:55:00,14.31,14.32,14.31,14.32,6700.0,14.31,14.32,14.31,14.32,6700.0
2013-08-20 14:00:00,14.31,14.33,14.31,14.32,42500.0,14.31,14.33,14.31,14.32,42500.0
2013-08-20 14:05:00,14.31,14.33,14.31,14.32,37000.0,14.31,14.33,14.31,14.32,37000.0
2013-08-20 14:10:00,14.31,14.33,14.31,14.33,21400.0,14.31,14.33,14.31,14.33,21400.0
2013-08-20 14:15:00,14.33,14.33,14.32,14.33,8100.0,14.33,14.33,14.32,14.33,8100.0
2013-08-20 14:20:00,14.32,14.33,14.32,14.33,8100.0,14.32,14.33,14.32,14.33,8100.0
2013-08-20 14:25:00,14.32,14.34,14.32,14.34,30400.0,14.32,14.34,14.32,14.34,30400.0
2013-08-20 14:30:00,14.34,14.35,14.33,14.33,36800.0,14.34,14.35,14.33,14.33,36800.0
2013-08-20 14:35:00,14.33,14.34,14.31,14.32,16900.0,14.33,14.34,14.31,14.32,16900.0
2013-08-20 14:40:00,14.32,14.34,14.32,14.34,22200.0,14.32,14.34,14.32,14.34,22200.0
2013-08-20 14:45:00,14.33,14.34,14.32,14.33,27200.0,14.33,14.34,14.32,14.33,27200.0
2013-08-20 14:50:00,14.33,14.33,14.32,14.32,14300.0,14.33,14.33,14.32,14.32,14300.0
2013-08-20 14:55:00,14.33,14.33,14.31,14.31,133800.0,14.33,14.33,14.31,14.31,133800.0
2013-08-20 15:00:00,14.31,14.33,14.31,14.32,45400.0,14.31,14.33,14.31,14.32,45400.0
2013-08-20 15:05:00,14.33,14.33,14.32,14.32,8800.0,14.33,14.33,14.32,14.32,8800.0
2013-08-20 15:10:00,14.33,14.33,14.32,14.33,15600.0,14.33,14.33,14.32,14.33,15600.0
2013-08-20 15:15:00,14.33,14.33,14.32,14.33,13800.0,14.33,14.33,14.32,14.33,13800.0
2013-08-20 15:20:00,14.33,14.33,14.32,14.33,19600.0,14.33,14.33,14.32,14.33,19600.0
2013-08-20 15:25:00,14.33,14.33,14.32,14.33,16900.0,14.33,14.33,14.32,14.33,16900.0
2013-08-20 15:30:00,14.33,14.35,14.32,14.34,52500.0,14.33,14.35,14.32,14.34,52500.0
2013-08-20 15:35:00,14.34,14.34,14.33,14.34,19000.0,14.34,14.34,14.33,14.34,19000.0
2013-08-20 15:40:00,14.34,14.34,14.33,14.34,24800.0,14.34,14.34,14.33,14.34,24800.0
2013-08-20 15:45:00,14.33,14.34,14.31,14.31,55700.0,14.33,14.34,14.31,14.31,55700.0
2013-08-20 15:50:00,14.32,14.32,14.3,14.3,68300.0,14.32,14.32,14.3,14.3,68300.0
2013-08-20 15:55:00,14.3,14.31,14.29,14.3,142700.0,14.3,14.31,14.29,14.3,142700.0
2013-08-21 09:30:00,14.28,14.28,14.18,14.18,43900.0,14.28,14.28,14.18,14.18,43900.0
2013-08-21 09:35:00,14.19,14.23,14.19,14.23,13700.0,14.19,14.23,14.19,14.23,13700.0
2013-08-21 09:40:00,14.25,14.25,14.22,14.25,10600.0,14.25,14.25,14.22,14.25,10600.0
2013-08-21 09:45:00,14.26,14.27,14.25,14.27,6400.0,14.26,14.27,14.25,14.27,6400.0
2013-08-21 09:50:00,14.26,14.26,14.22,14.23,7100.0,14.26,14.26,14.22,14.23,7100.0
2013-08-21 09:55:00,14.23,14.26,14.22,14.24,22600.0,14.23,14.26,14.22,14.24,22600.0
2013-08-21 10:00:00,14.23,14.25,14.22,14.24,30700.0,14.23,14.25,14.22,14.24,30700.0
2013-08-21 10:05:00,14.24,14.24,14.19,14.2,32300.0,14.24,14.24,14.19,14.2,32300.0
2013-08-21 10:10:00,14.2,14.21,14.18,14.18,27900.0,14.2,14.21,14.18,14.18,27900.0
2013-08-21 10:15:00,14.17,14.21,14.16,14.21,15600.0,14.17,14.21,14.16,14.21,15600.0
2013-08-21 10:20:00,14.2,14.22,14.19,14.19,11000.0,14.2,14.22,14.19,14.19,11000.0
2013-08-21 10:25:00,14.2,14.2,14.18,14.18,23300.0,14.2,14.2,14.18,14.18,23300.0
2013-08-21 10:30:00,14.18,14.19,14.14,14.14,72500.0,14.18,14.19,14.14,14.14,72500.0
2013-08-21 10:35:00,14.14,14.16,14.13,14.15,5100.0,14.14,14.16,14.13,14.15,5100.0
2013-08-21 10:40:00,14.16,14.18,14.16,14.18,7900.0,14.16,14.18,14.16,14.18,7900.0
2013-08-21 10:45:00,14.17,14.18,14.17,14.17,1900.0,14.17,14.18,14.17,14.17,1900.0
2013-08-21 10:50:00,14.18,14.18,14.16,14.17,22500.0,14.18,14.18,14.16,14.17,22500.0
2013-08-21 10:55:00,14.16,14.17,14.15,14.15,12600.0,14.16,14.17,14.15,14.15,12600.0
2013-08-21 11:00:00,14.15,14.16,14.14,14.14,19500.0,14.15,14.16,14.14,14.14,19500.0
2013-08-21 11:05:00,14.14,14.14,14.1,14.11,46600.0,14.14,14.14,14.1,14.11,46600.0
2013-08-21 11:10:00,14.1,14.13,14.1,14.13,16700.0,14.1,14.13,14.1,14.13,16700.0
2013-08-21 11:15:00,14.12,14.15,14.12,14.14,10300.0,14.12,14.15,14.12,14.14,10300.0
2013-08-21 11:20:00,14.13,14.17,14.12,14.17,44000.0,14.13,14.17,14.12,14.17,44000.0
2013-08-21 11:25:00,14.16,14.16,14.14,14.15,22200.0,14.16,14.16,14.14,14.15,22200.0
2013-08-21 11:30:00,14.14,14.16,14.14,14.15,553300.0,14.14,14.16,14.14,14.15,553300.0
2013-08-21 11:35:00,14.15,14.16,14.13,14.13,97100.0,14.15,14.16,14.13,14.13,97100.0
2013-08-21 11:40:00,14.13,14.13,14.08,14.09,51000.0,14.13,14.13,14.08,14.09,51000.0
2013-08-21 11:45:00,14.09,14.09,14.06,14.07,41600.0,14.09,14.09,14.06,14.07,41600.0
2013-08-21 11:50:00,14.06,14.07,14.0,14.02,93800.0,14.06,14.07,14.0,14.02,93800.0
2013-08-21 11:55:00,14.02,14.05,14.01,14.04,43300.0,14.02,14.05,14.01,14.04,43300.0
2013-08-21 12:00:00,14.05,14.07,14.04,14.07,15300.0,14.05,14.07,14.04,14.07,15300.0
2013-08-21 12:05:00,14.06,14.08,14.05,14.07,35900.0,14.06,14.08,14.05,14.07,35900.0
2013-08-21 12:10:00,14.07,14.09,14.06,14.07,29000.0,14.07,14.09,14.06,14.07,29000.0
2013-08-21 12:15:00,14.07,14.08,14.07,14.08,2000.0,14.07,14.08,14.07,14.08,2000.0
2013-08-21 12:20:00,14.07,14.08,14.07,14.07,1800.0,14.07,14.08,14.07,14.07,1800.0
2013-08-21 12:25:00,14.08,14.08,14.06,14.07,15800.0,14.08,14.08,14.06,14.07,15800.0
2013-08-21 12:30:00,14.06,14.07,14.06,14.07,3800.0,14.06,14.07,14.06,14.07,3800.0
2013-08-21 12:35:00,14.07,14.07,14.06,14.07,4300.0,14.07,14.07,14.06,14.07,4300.0
2013-08-21 12:40:00,14.07,14.07,14.06,14.06,53700.0,14.07,14.07,14.06,14.06,53700.0
2013-08-21 12:45:00,14.06,14.07,14.02,14.02,49600.0,14.06,14.07,14.02,14.02,49600.0
2013-08-21 12:50:00,14.02,14.03,14.0,14.01,48300.0,14.02,14.03,14.0,14.01,48300.0
2013-08-21 12:55:00,14.01,14.02,14.01,14.01,12500.0,14.01,14.02,14.01,14.01,12500.0
2013-08-21 13:00:00,14.01,14.03,14.01,14.03,7200.0,14.01,14.03,14.01,14.03,7200.0
2013-08-21 13:05:00,14.03,14.03,14.01,14.02,19400.0,14.03,14.03,14.01,14.02,19400.0
2013-08-21 13:10:00,14.02,14.04,14.02,14.04,6700.0,14.02,14.04,14.02,14.04,6700.0
2013-08-21 13:15:00,14.04,14.06,14.04,14.06,9900.0,14.04,14.06,14.04,14.06,9900.0
2013-08-21 13:20:00,14.06,14.06,14.04,14.04,18700.0,14.06,14.06,14.04,14.04,18700.0
2013-08-21 13:25:00,14.05,14.05,14.04,14.05,3400.0,14.05,14.05,14.04,14.05,3400.0
2013-08-21 13:30:00,14.04,14.06,14.04,14.06,3600.0,14.04,14.06,14.04,14.06,3600.0
2013-08-21 13:35:00,14.05,14.06,14.05,14.06,2900.0,14.05,14.06,14.05,14.06,2900.0
2013-08-21 13:40:00,14.06,14.06,14.05,14.06,1800.0,14.06,14.06,14.05,14.06,1800.0
2013-08-21 13:45:00,14.06,14.09,14.06,14.08,34000.0,14.06,14.09,14.06,14.08,34000.0
2013-08-21 13:50:00,14.08,14.09,14.08,14.08,6200.0,14.08,14.09,14.08,14.08,6200.0
2013-08-21 13:55:00,14.09,14.1,14.08,14.1,9100.0,14.09,14.1,14.08,14.1,9100.0
2013-08-21 14:00:00,14.1,14.1,14.05,14.07,57200.0,14.1,14.1,14.05,14.07,57200.0
2013-08-21 14:05:00,14.07,14.07,14.01,14.06,54100.0,14.07,14.07,14.01,14.06,54100.0
2013-08-21 14:10:00,14.07,14.09,14.06,14.08,21700.0,14.07,14.09,14.06,14.08,21700.0
2013-08-21 14:15:00,14.08,14.11,14.07,14.09,107000.0,14.08,14.11,14.07,14.09,107000.0
2013-08-21 14:20:00,14.09,14.09,14.07,14.08,57000.0,14.09,14.09,14.07,14.08,57000.0
2013-08-21 14:25:00,14.09,14.11,14.08,14.09,36200.0,14.09,14.11,14.08,14.09,36200.0
2013-08-21 14:30:00,14.09,14.14,14.09,14.14,17200.0,14.09,14.14,14.09,14.14,17200.0
2013-08-21 14:35:00,14.14,14.16,14.13,14.15,33700.0,14.14,14.16,14.13,14.15,33700.0
2013-08-21 14:40:00,14.14,14.15,14.12,14.12,49100.0,14.14,14.15,14.12,14.12,49100.0
2013-08-21 14:45:00,14.13,14.13,14.12,14.13,46000.0,14.13,14.13,14.12,14.13,46000.0
2013-08-21 14:50:00,14.12,14.13,14.12,14.13,4800.0,14.12,14.13,14.12,14.13,4800.0
2013-08-21 14:55:00,14.12,14.13,14.12,14.12,7400.0,14.12,14.13,14.12,14.12,7400.0
2013-08-21 15:00:00,14.12,14.13,14.1,14.11,16300.0,14.12,14.13,14.1,14.11,16300.0
2013-08-21 15:05:00,14.11,14.12,14.1,14.12,26900.0,14.11,14.12,14.1,14.12,26900.0
2013-08-21 15:10:00,14.11,14.13,14.11,14.12,37100.0,14.11,14.13,14.11,14.12,37100.0
2013-08-21 15:15:00,14.11,14.12,14.09,14.09,23000.0,14.11,14.12,14.09,14.09,23000.0
2013-08-21 15:20:00,14.09,14.1,14.08,14.09,22800.0,14.09,14.1,14.08,14.09,22800.0
2013-08-21 15:25:00,14.09,14.1,14.07,14.08,45300.0,14.09,14.1,14.07,14.08,45300.0
2013-08-21 15:30:00,14.08,14.09,14.06,14.07,91100.0,14.08,14.09,14.06,14.07,91100.0
2013-08-21 15:35:00,14.07,14.07,14.04,14.04,49700.0,14.07,14.07,14.04,14.04,49700.0
2013-08-21 15:40:00,14.04,14.06,14.03,14.06,97200.0,14.04,14.06,14.03,14.06,97200.0
2013-08-21 15:45:00,14.06,14.06,14.03,14.05,209600.0,14.06,14.06,14.03,14.05,209600.0
2013-08-21 15:50:00,14.04,14.04,14.02,14.03,79200.0,14.04,14.04,14.02,14.03,79200.0
2013-08-21 15:55:00,14.02,14.02,14.0,14.0,109200.0,14.02,14.02,14.0,14.0,109200.0
2013-08-22 09:30:00,14.06,14.07,13.99,14.07,43700.0,14.06,14.07,13.99,14.07,43700.0
2013-08-22 09:35:00,14.07,14.12,14.07,14.11,20500.0,14.07,14.12,14.07,14.11,20500.0
2013-08-22 09:40:00,14.12,14.15,14.09,14.1,56800.0,14.12,14.15,14.09,14.1,56800.0
2013-08-22 09:45:00,14.1,14.12,14.1,14.12,16500.0,14.1,14.12,14.1,14.12,16500.0
2013-08-22 09:50:00,14.12,14.12,14.07,14.1,42900.0,14.12,14.12,14.07,14.1,42900.0
2013-08-22 09:55:00,14.1,14.14,14.08,14.1,65200.0,14.1,14.14,14.08,14.1,65200.0
2013-08-22 10:00:00,14.1,14.12,14.08,14.11,22000.0,14.1,14.12,14.08,14.11,22000.0
2013-08-22 10:05:00,14.11,14.12,14.11,14.12,51600.0,14.11,14.12,14.11,14.12,51600.0
2013-08-22 10:10:00,14.11,14.14,14.11,14.14,28200.0,14.11,14.14,14.11,14.14,28200.0
2013-08-22 10:15:00,14.14,14.16,14.14,14.15,23100.0,14.14,14.16,14.14,14.15,23100.0
2013-08-22 10:20:00,14.16,14.16,14.11,14.11,26900.0,14.16,14.16,14.11,14.11,26900.0
2013-08-22 10:25:00,14.11,14.11,14.09,14.09,35800.0,14.11,14.11,14.09,14.09,35800.0
2013-08-22 10:30:00,14.09,14.11,14.09,14.11,8000.0,14.09,14.11,14.09,14.11,8000.0
2013-08-22 10:35:00,14.11,14.14,14.11,14.13,10900.0,14.11,14.14,14.11,14.13,10900.0
2013-08-22 10:40:00,14.14,14.17,14.13,14.17,10900.0,14.14,14.17,14.13,14.17,10900.0
2013-08-22 10:45:00,14.17,14.17,14.13,14.13,15200.0,14.17,14.17,14.13,14.13,15200.0
2013-08-22 10:50:00,14.13,14.14,14.12,14.13,6800.0,14.13,14.14,14.12,14.13,6800.0
2013-08-22 10:55:00,14.13,14.13,14.12,14.13,2400.0,14.13,14.13,14.12,14.13,2400.0
2013-08-22 11:00:00,14.12,14.13,14.12,14.13,1900.0,14.12,14.13,14.12,14.13,1900.0
2013-08-22 11:05:00,14.12,14.12,14.09,14.12,37700.0,14.12,14.12,14.09,14.12,37700.0
2013-08-22 11:10:00,14.11,14.12,14.11,14.11,5000.0,14.11,14.12,14.11,14.11,5000.0
2013-08-22 11:15:00,14.12,14.12,14.11,14.11,3100.0,14.12,14.12,14.11,14.11,3100.0
2013-08-22 11:20:00,14.12,14.12,14.05,14.05,34200.0,14.12,14.12,14.05,14.05,34200.0
2013-08-22 11:25:00,14.05,14.07,14.04,14.06,42300.0,14.05,14.07,14.04,14.06,42300.0
2013-08-22 11:30:00,14.07,14.12,14.07,14.12,15500.0,14.07,14.12,14.07,14.12,15500.0
2013-08-22 11:35:00,14.12,14.14,14.12,14.12,26500.0,14.12,14.14,14.12,14.12,26500.0
2013-08-22 11:40:00,14.12,14.13,14.1,14.11,11800.0,14.12,14.13,14.1,14.11,11800.0
2013-08-22 11:45:00,14.11,14.14,14.11,14.13,7900.0,14.11,14.14,14.11,14.13,7900.0
2013-08-22 11:50:00,14.13,14.13,14.09,14.1,39200.0,14.13,14.13,14.09,14.1,39200.0
2013-08-22 11:55:00,14.09,14.1,14.08,14.08,23200.0,14.09,14.1,14.08,14.08,23200.0
2013-08-22 12:00:00,14.09,14.09,14.08,14.08,2900.0,14.09,14.09,14.08,14.08,2900.0
2013-08-22 12:05:00,14.08,14.09,14.07,14.09,8600.0,14.08,14.09,14.07,14.09,8600.0
2013-08-22 12:10:00,14.09,14.09,14.08,14.09,6100.0,14.09,14.09,14.08,14.09,6100.0
2013-08-22 12:15:00,14.09,14.09,14.08,14.09,1800.0,14.09,14.09,14.08,14.09,1800.0
2013-08-22 12:20:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 12:25:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 12:30:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 12:35:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 12:40:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 12:45:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 12:50:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 12:55:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:00:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:05:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:10:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:15:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:20:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:25:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:30:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:35:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:40:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:45:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:50:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:55:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:00:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:05:00,14.09,14.09,14.09,14.09,200.0,14.09,14.09,14.09,14.09,200.0
2013-08-22 14:10:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:15:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:20:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:25:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:30:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:35:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:40:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:45:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:50:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:55:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 15:00:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 15:05:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 15:10:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 15:15:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 15:20:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 15:25:00,14.07,14.12,14.07,14.11,37900.0,14.07,14.12,14.07,14.11,37900.0
2013-08-22 15:30:00,14.11,14.12,13.88,14.09,87900.0,14.11,14.12,13.88,14.09,87900.0
2013-08-22 15:35:00,14.09,14.1,14.08,14.09,70000.0,14.09,14.1,14.08,14.09,70000.0
2013-08-22 15:40:00,14.09,14.1,14.07,14.07,78800.0,14.09,14.1,14.07,14.07,78800.0
2013-08-22 15:45:00,14.08,14.1,14.07,14.1,96400.0,14.08,14.1,14.07,14.1,96400.0
2013-08-22 15:50:00,14.1,14.11,14.08,14.08,87300.0,14.1,14.11,14.08,14.08,87300.0
2013-08-22 15:55:00,14.08,14.1,14.07,14.1,143400.0,14.08,14.1,14.07,14.1,143400.0
2013-08-23 09:30:00,14.11,14.13,14.03,14.1,31500.0,14.11,14.13,14.03,14.1,31500.0
2013-08-23 09:35:00,14.1,14.12,14.07,14.1,67100.0,14.1,14.12,14.07,14.1,67100.0
2013-08-23 09:40:00,14.1,14.1,14.05,14.06,40300.0,14.1,14.1,14.05,14.06,40300.0
2013-08-23 09:45:00,14.06,14.06,14.02,14.05,32900.0,14.06,14.06,14.02,14.05,32900.0
2013-08-23 09:50:00,14.04,14.07,14.03,14.07,22900.0,14.04,14.07,14.03,14.07,22900.0
2013-08-23 09:55:00,14.06,14.06,14.02,14.04,45600.0,14.06,14.06,14.02,14.04,45600.0
2013-08-23 10:00:00,14.04,14.05,14.0,14.04,137400.0,14.04,14.05,14.0,14.04,137400.0
2013-08-23 10:05:00,14.04,14.06,14.02,14.05,82900.0,14.04,14.06,14.02,14.05,82900.0
2013-08-23 10:10:00,14.06,14.06,14.03,14.04,27700.0,14.06,14.06,14.03,14.04,27700.0
2013-08-23 10:15:00,14.03,14.06,14.03,14.04,72100.0,14.03,14.06,14.03,14.04,72100.0
2013-08-23 10:20:00,14.04,14.05,14.02,14.04,46200.0,14.04,14.05,14.02,14.04,46200.0
2013-08-23 10:25:00,14.05,14.06,14.02,14.04,68200.0,14.05,14.06,14.02,14.04,68200.0
2013-08-23 10:30:00,14.03,14.05,14.03,14.05,21900.0,14.03,14.05,14.03,14.05,21900.0
2013-08-23 10:35:00,14.05,14.06,14.04,14.05,21500.0,14.05,14.06,14.04,14.05,21500.0
2013-08-23 10:40:00,14.04,14.06,14.04,14.05,19300.0,14.04,14.06,14.04,14.05,19300.0
2013-08-23 10:45:00,14.04,14.04,14.03,14.04,2300.0,14.04,14.04,14.03,14.04,2300.0
2013-08-23 10:50:00,14.03,14.04,14.03,14.04,2000.0,14.03,14.04,14.03,14.04,2000.0
2013-08-23 10:55:00,14.04,14.06,14.04,14.04,32600.0,14.04,14.06,14.04,14.04,32600.0
2013-08-23 11:00:00,14.05,14.05,14.02,14.05,45800.0,14.05,14.05,14.02,14.05,45800.0
2013-08-23 11:05:00,14.05,14.06,14.05,14.06,2400.0,14.05,14.06,14.05,14.06,2400.0
2013-08-23 11:10:00,14.05,14.06,14.04,14.04,15300.0,14.05,14.06,14.04,14.04,15300.0
2013-08-23 11:15:00,14.05,14.06,14.04,14.04,13100.0,14.05,14.06,14.04,14.04,13100.0
2013-08-23 11:20:00,14.04,14.04,14.02,14.02,55500.0,14.04,14.04,14.02,14.02,55500.0
2013-08-23 11:25:00,14.02,14.03,14.01,14.02,222000.0,14.02,14.03,14.01,14.02,222000.0
2013-08-23 11:30:00,14.03,14.05,14.01,14.01,126900.0,14.03,14.05,14.01,14.01,126900.0
2013-08-23 11:35:00,14.02,14.03,13.98,14.0,103500.0,14.02,14.03,13.98,14.0,103500.0
2013-08-23 11:40:00,14.0,14.0,13.99,14.0,51900.0,14.0,14.0,13.99,14.0,51900.0
2013-08-23 11:45:00,14.0,14.0,14.0,14.0,25600.0,14.0,14.0,14.0,14.0,25600.0
2013-08-23 11:50:00,14.0,14.0,13.99,13.99,15000.0,14.0,14.0,13.99,13.99,15000.0
2013-08-23 11:55:00,13.99,13.99,13.98,13.99,26400.0,13.99,13.99,13.98,13.99,26400.0
2013-08-23 12:00:00,13.99,14.01,13.99,14.01,25400.0,13.99,14.01,13.99,14.01,25400.0
2013-08-23 12:05:00,14.01,14.01,13.99,14.0,18900.0,14.01,14.01,13.99,14.0,18900.0
2013-08-23 12:10:00,13.99,13.99,13.96,13.99,25900.0,13.99,13.99,13.96,13.99,25900.0
2013-08-23 12:15:00,13.98,13.99,13.98,13.99,1000.0,13.98,13.99,13.98,13.99,1000.0
2013-08-23 12:20:00,13.99,13.99,13.98,13.98,6700.0,13.99,13.99,13.98,13.98,6700.0
2013-08-23 12:25:00,13.99,14.0,13.98,14.0,7700.0,13.99,14.0,13.98,14.0,7700.0
2013-08-23 12:30:00,14.0,14.0,13.99,14.0,4000.0,14.0,14.0,13.99,14.0,4000.0
2013-08-23 12:35:00,13.99,14.01,13.99,14.01,12500.0,13.99,14.01,13.99,14.01,12500.0
2013-08-23 12:40:00,14.01,14.01,14.0,14.01,11200.0,14.01,14.01,14.0,14.01,11200.0
2013-08-23 12:45:00,14.01,14.01,14.0,14.0,9800.0,14.01,14.01,14.0,14.0,9800.0
2013-08-23 12:50:00,14.01,14.01,13.98,14.0,32900.0,14.01,14.01,13.98,14.0,32900.0
2013-08-23 12:55:00,14.0,14.0,13.99,14.0,1700.0,14.0,14.0,13.99,14.0,1700.0
2013-08-23 13:00:00,14.0,14.0,13.98,13.98,12900.0,14.0,14.0,13.98,13.98,12900.0
2013-08-23 13:05:00,13.99,13.99,13.98,13.99,7600.0,13.99,13.99,13.98,13.99,7600.0
2013-08-23 13:10:00,14.0,14.0,13.99,13.99,2000.0,14.0,14.0,13.99,13.99,2000.0
2013-08-23 13:15:00,13.99,14.0,13.98,13.98,21200.0,13.99,14.0,13.98,13.98,21200.0
2013-08-23 13:20:00,13.98,13.99,13.97,13.97,10400.0,13.98,13.99,13.97,13.97,10400.0
2013-08-23 13:25:00,13.98,13.98,13.97,13.97,4300.0,13.98,13.98,13.97,13.97,4300.0
2013-08-23 13:30:00,13.97,13.99,13.97,13.99,11900.0,13.97,13.99,13.97,13.99,11900.0
2013-08-23 13:35:00,13.99,14.0,13.99,14.0,23600.0,13.99,14.0,13.99,14.0,23600.0
2013-08-23 13:40:00,14.0,14.0,13.99,14.0,2900.0,14.0,14.0,13.99,14.0,2900.0
2013-08-23 13:45:00,14.0,14.01,13.99,14.01,15800.0,14.0,14.01,13.99,14.01,15800.0
2013-08-23 13:50:00,14.01,14.03,14.01,14.03,21200.0,14.01,14.03,14.01,14.03,21200.0
2013-08-23 13:55:00,14.03,14.03,14.01,14.01,46500.0,14.03,14.03,14.01,14.01,46500.0
2013-08-23 14:00:00,14.0,14.0,13.98,13.98,22700.0,14.0,14.0,13.98,13.98,22700.0
2013-08-23 14:05:00,13.99,13.99,13.98,13.99,5400.0,13.99,13.99,13.98,13.99,5400.0
2013-08-23 14:10:00,13.98,13.99,13.98,13.98,12900.0,13.98,13.99,13.98,13.98,12900.0
2013-08-23 14:15:00,13.98,13.98,13.95,13.96,60400.0,13.98,13.98,13.95,13.96,60400.0
2013-08-23 14:20:00,13.96,13.96,13.95,13.96,10400.0,13.96,13.96,13.95,13.96,10400.0
2013-08-23 14:25:00,13.96,13.97,13.93,13.94,69800.0,13.96,13.97,13.93,13.94,69800.0
2013-08-23 14:30:00,13.94,13.95,13.93,13.94,83500.0,13.94,13.95,13.93,13.94,83500.0
2013-08-23 14:35:00,13.94,13.95,13.94,13.95,34400.0,13.94,13.95,13.94,13.95,34400.0
2013-08-23 14:40:00,13.94,13.95,13.94,13.94,2700.0,13.94,13.95,13.94,13.94,2700.0
2013-08-23 14:45:00,13.95,13.95,13.94,13.95,13000.0,13.95,13.95,13.94,13.95,13000.0
2013-08-23 14:50:00,13.95,13.95,13.94,13.94,14900.0,13.95,13.95,13.94,13.94,14900.0
2013-08-23 14:55:00,13.95,13.95,13.94,13.95,28700.0,13.95,13.95,13.94,13.95,28700.0
2013-08-23 15:00:00,13.95,13.96,13.94,13.96,76600.0,13.95,13.96,13.94,13.96,76600.0
2013-08-23 15:05:00,13.96,13.99,13.95,13.99,168900.0,13.96,13.99,13.95,13.99,168900.0
2013-08-23 15:10:00,13.98,14.0,13.98,14.0,17600.0,13.98,14.0,13.98,14.0,17600.0
2013-08-23 15:15:00,13.99,14.0,13.99,14.0,14800.0,13.99,14.0,13.99,14.0,14800.0
2013-08-23 15:20:00,14.0,14.02,13.99,14.02,26800.0,14.0,14.02,13.99,14.02,26800.0
2013-08-23 15:25:00,14.02,14.02,14.02,14.02,2400.0,14.02,14.02,14.02,14.02,2400.0
2013-08-23 15:30:00,14.02,14.02,14.01,14.02,15600.0,14.02,14.02,14.01,14.02,15600.0
2013-08-23 15:35:00,14.02,14.05,14.01,14.05,27400.0,14.02,14.05,14.01,14.05,27400.0
2013-08-23 15:40:00,14.05,14.05,14.03,14.05,158000.0,14.05,14.05,14.03,14.05,158000.0
2013-08-23 15:45:00,14.04,14.05,14.04,14.05,57800.0,14.04,14.05,14.04,14.05,57800.0
2013-08-23 15:50:00,14.05,14.06,14.02,14.04,375300.0,14.05,14.06,14.02,14.04,375300.0
2013-08-23 15:55:00,14.05,14.06,14.05,14.06,247800.0,14.05,14.06,14.05,14.06,247800.0
2013-08-26 09:30:00,14.05,14.07,14.03,14.06,42200.0,14.05,14.07,14.03,14.06,42200.0
2013-08-26 09:35:00,14.05,14.05,14.02,14.04,25400.0,14.05,14.05,14.02,14.04,25400.0
2013-08-26 09:40:00,14.04,14.05,14.02,14.03,32900.0,14.04,14.05,14.02,14.03,32900.0
2013-08-26 09:45:00,14.03,14.05,14.02,14.02,18000.0,14.03,14.05,14.02,14.02,18000.0
2013-08-26 09:50:00,14.03,14.03,14.01,14.01,14100.0,14.03,14.03,14.01,14.01,14100.0
2013-08-26 09:55:00,14.02,14.03,14.0,14.02,44300.0,14.02,14.03,14.0,14.02,44300.0
2013-08-26 10:00:00,14.02,14.09,14.02,14.07,85900.0,14.02,14.09,14.02,14.07,85900.0
2013-08-26 10:05:00,14.07,14.12,14.06,14.11,51400.0,14.07,14.12,14.06,14.11,51400.0
2013-08-26 10:10:00,14.12,14.14,14.1,14.12,96200.0,14.12,14.14,14.1,14.12,96200.0
2013-08-26 10:15:00,14.12,14.15,14.12,14.13,55500.0,14.12,14.15,14.12,14.13,55500.0
2013-08-26 10:20:00,14.12,14.13,14.12,14.13,4400.0,14.12,14.13,14.12,14.13,4400.0
2013-08-26 10:25:00,14.13,14.13,14.1,14.11,64600.0,14.13,14.13,14.1,14.11,64600.0
2013-08-26 10:30:00,14.11,14.11,14.09,14.1,33200.0,14.11,14.11,14.09,14.1,33200.0
2013-08-26 10:35:00,14.1,14.1,14.08,14.1,29100.0,14.1,14.1,14.08,14.1,29100.0
2013-08-26 10:40:00,14.1,14.11,14.08,14.08,100100.0,14.1,14.11,14.08,14.08,100100.0
2013-08-26 10:45:00,14.08,14.09,14.07,14.08,34500.0,14.08,14.09,14.07,14.08,34500.0
2013-08-26 10:50:00,14.08,14.08,14.05,14.07,17800.0,14.08,14.08,14.05,14.07,17800.0
2013-08-26 10:55:00,14.08,14.09,14.06,14.07,60000.0,14.08,14.09,14.06,14.07,60000.0
2013-08-26 11:00:00,14.07,14.08,14.06,14.07,26500.0,14.07,14.08,14.06,14.07,26500.0
2013-08-26 11:05:00,14.07,14.07,14.04,14.06,45100.0,14.07,14.07,14.04,14.06,45100.0
2013-08-26 11:10:00,14.07,14.07,14.03,14.03,22600.0,14.07,14.07,14.03,14.03,22600.0
2013-08-26 11:15:00,14.04,14.05,14.03,14.05,19400.0,14.04,14.05,14.03,14.05,19400.0
2013-08-26 11:20:00,14.05,14.05,14.04,14.05,8700.0,14.05,14.05,14.04,14.05,8700.0
2013-08-26 11:25:00,14.04,14.05,14.04,14.05,8600.0,14.04,14.05,14.04,14.05,8600.0
2013-08-26 11:30:00,14.04,14.06,14.02,14.02,30200.0,14.04,14.06,14.02,14.02,30200.0
2013-08-26 11:35:00,14.02,14.04,14.02,14.04,9500.0,14.02,14.04,14.02,14.04,9500.0
2013-08-26 11:40:00,14.04,14.05,14.03,14.03,40200.0,14.04,14.05,14.03,14.03,40200.0
2013-08-26 11:45:00,14.04,14.05,14.04,14.04,13700.0,14.04,14.05,14.04,14.04,13700.0
2013-08-26 11:50:00,14.05,14.05,14.03,14.03,26200.0,14.05,14.05,14.03,14.03,26200.0
2013-08-26 11:55:00,14.03,14.04,14.03,14.04,8700.0,14.03,14.04,14.03,14.04,8700.0
2013-08-26 12:00:00,14.03,14.04,14.01,14.02,30000.0,14.03,14.04,14.01,14.02,30000.0
2013-08-26 12:05:00,14.02,14.02,14.0,14.01,11200.0,14.02,14.02,14.0,14.01,11200.0
2013-08-26 12:10:00,14.01,14.02,14.01,14.02,14800.0,14.01,14.02,14.01,14.02,14800.0
2013-08-26 12:15:00,14.02,14.02,14.0,14.01,60100.0,14.02,14.02,14.0,14.01,60100.0
2013-08-26 12:20:00,14.0,14.02,14.0,14.01,30600.0,14.0,14.02,14.0,14.01,30600.0
2013-08-26 12:25:00,14.01,14.02,14.0,14.0,14600.0,14.01,14.02,14.0,14.0,14600.0
2013-08-26 12:30:00,14.01,14.02,14.0,14.0,29400.0,14.01,14.02,14.0,14.0,29400.0
2013-08-26 12:35:00,14.01,14.01,14.0,14.01,5900.0,14.01,14.01,14.0,14.01,5900.0
2013-08-26 12:40:00,14.0,14.01,14.0,14.0,20000.0,14.0,14.01,14.0,14.0,20000.0
2013-08-26 12:45:00,14.01,14.02,14.0,14.01,29500.0,14.01,14.02,14.0,14.01,29500.0
2013-08-26 12:50:00,14.01,14.02,14.0,14.01,15100.0,14.01,14.02,14.0,14.01,15100.0
2013-08-26 12:55:00,14.01,14.01,14.0,14.01,14700.0,14.01,14.01,14.0,14.01,14700.0
2013-08-26 13:00:00,14.0,14.01,14.0,14.01,7400.0,14.0,14.01,14.0,14.01,7400.0
2013-08-26 13:05:00,14.0,14.01,14.0,14.01,10900.0,14.0,14.01,14.0,14.01,10900.0
2013-08-26 13:10:00,14.0,14.01,14.0,14.01,14800.0,14.0,14.01,14.0,14.01,14800.0
2013-08-26 13:15:00,14.0,14.01,14.0,14.01,7100.0,14.0,14.01,14.0,14.01,7100.0
2013-08-26 13:20:00,14.0,14.01,14.0,14.01,9100.0,14.0,14.01,14.0,14.01,9100.0
2013-08-26 13:25:00,14.0,14.01,13.98,13.99,25400.0,14.0,14.01,13.98,13.99,25400.0
2013-08-26 13:30:00,13.98,13.99,13.97,13.97,19100.0,13.98,13.99,13.97,13.97,19100.0
2013-08-26 13:35:00,13.97,13.98,13.97,13.98,7800.0,13.97,13.98,13.97,13.98,7800.0
2013-08-26 13:40:00,13.97,13.98,13.97,13.98,7800.0,13.97,13.98,13.97,13.98,7800.0
2013-08-26 13:45:00,13.97,13.98,13.97,13.98,11800.0,13.97,13.98,13.97,13.98,11800.0
2013-08-26 13:50:00,13.98,13.99,13.97,13.99,27900.0,13.98,13.99,13.97,13.99,27900.0
2013-08-26 13:55:00,13.99,14.01,13.98,14.01,57700.0,13.99,14.01,13.98,14.01,57700.0
2013-08-26 14:00:00,14.01,14.01,13.99,13.99,20600.0,14.01,14.01,13.99,13.99,20600.0
2013-08-26 14:05:00,13.99,14.0,13.99,13.99,9600.0,13.99,14.0,13.99,13.99,9600.0
2013-08-26 14:10:00,13.99,14.01,13.99,14.01,47400.0,13.99,14.01,13.99,14.01,47400.0
2013-08-26 14:15:00,14.01,14.01,13.99,14.0,92200.0,14.01,14.01,13.99,14.0,92200.0
2013-08-26 14:20:00,13.99,14.0,13.98,13.98,16200.0,13.99,14.0,13.98,13.98,16200.0
2013-08-26 14:25:00,13.98,13.99,13.98,13.99,5400.0,13.98,13.99,13.98,13.99,5400.0
2013-08-26 14:30:00,13.99,14.01,13.98,14.0,58400.0,13.99,14.01,13.98,14.0,58400.0
2013-08-26 14:35:00,14.0,14.0,13.99,14.0,2000.0,14.0,14.0,13.99,14.0,2000.0
2013-08-26 14:40:00,14.0,14.03,13.99,14.03,89900.0,14.0,14.03,13.99,14.03,89900.0
2013-08-26 14:45:00,14.03,14.05,14.03,14.05,33000.0,14.03,14.05,14.03,14.05,33000.0
2013-08-26 14:50:00,14.05,14.07,14.05,14.07,23300.0,14.05,14.07,14.05,14.07,23300.0
2013-08-26 14:55:00,14.07,14.07,14.05,14.07,46900.0,14.07,14.07,14.05,14.07,46900.0
2013-08-26 15:00:00,14.07,14.09,14.06,14.06,60800.0,14.07,14.09,14.06,14.06,60800.0
2013-08-26 15:05:00,14.06,14.08,14.05,14.06,56800.0,14.06,14.08,14.05,14.06,56800.0
2013-08-26 15:10:00,14.07,14.07,14.02,14.02,51600.0,14.07,14.07,14.02,14.02,51600.0
2013-08-26 15:15:00,14.02,14.04,14.01,14.02,46700.0,14.02,14.04,14.01,14.02,46700.0
2013-08-26 15:20:00,14.02,14.02,13.98,13.99,91700.0,14.02,14.02,13.98,13.99,91700.0
2013-08-26 15:25:00,14.0,14.0,13.97,14.0,26600.0,14.0,14.0,13.97,14.0,26600.0
2013-08-26 15:30:00,14.0,14.0,13.99,14.0,35600.0,14.0,14.0,13.99,14.0,35600.0
2013-08-26 15:35:00,14.0,14.02,13.99,14.01,23100.0,14.0,14.02,13.99,14.01,23100.0
2013-08-26 15:40:00,14.02,14.02,13.99,13.99,119800.0,14.02,14.02,13.99,13.99,119800.0
2013-08-26 15:45:00,14.0,14.0,13.99,14.0,55000.0,14.0,14.0,13.99,14.0,55000.0
2013-08-26 15:50:00,14.0,14.0,13.97,14.0,73500.0,14.0,14.0,13.97,14.0,73500.0
2013-08-26 15:55:00,14.0,14.0,13.99,14.0,83400.0,14.0,14.0,13.99,14.0,83400.0
2013-08-27 09:30:00,13.96,13.97,13.9,13.93,40000.0,13.96,13.97,13.9,13.93,40000.0
2013-08-27 09:35:00,13.93,13.95,13.91,13.94,13700.0,13.93,13.95,13.91,13.94,13700.0
2013-08-27 09:40:00,13.94,13.94,13.91,13.94,23700.0,13.94,13.94,13.91,13.94,23700.0
2013-08-27 09:45:00,13.94,13.94,13.91,13.91,34500.0,13.94,13.94,13.91,13.91,34500.0
2013-08-27 09:50:00,13.92,13.93,13.87,13.88,46200.0,13.92,13.93,13.87,13.88,46200.0
2013-08-27 09:55:00,13.87,13.87,13.81,13.81,52000.0,13.87,13.87,13.81,13.81,52000.0
2013-08-27 10:00:00,13.81,13.83,13.79,13.8,27100.0,13.81,13.83,13.79,13.8,27100.0
2013-08-27 10:05:00,13.8,13.82,13.78,13.78,25400.0,13.8,13.82,13.78,13.78,25400.0
2013-08-27 10:10:00,13.79,13.84,13.78,13.83,41200.0,13.79,13.84,13.78,13.83,41200.0
2013-08-27 10:15:00,13.84,13.85,13.82,13.83,25900.0,13.84,13.85,13.82,13.83,25900.0
2013-08-27 10:20:00,13.83,13.85,13.82,13.84,9200.0,13.83,13.85,13.82,13.84,9200.0
2013-08-27 10:25:00,13.84,13.85,13.82,13.83,29100.0,13.84,13.85,13.82,13.83,29100.0
2013-08-27 10:30:00,13.83,13.86,13.82,13.85,24300.0,13.83,13.86,13.82,13.85,24300.0
2013-08-27 10:35:00,13.85,13.86,13.83,13.83,21500.0,13.85,13.86,13.83,13.83,21500.0
2013-08-27 10:40:00,13.83,13.87,13.83,13.86,26900.0,13.83,13.87,13.83,13.86,26900.0
2013-08-27 10:45:00,13.86,13.86,13.83,13.84,23100.0,13.86,13.86,13.83,13.84,23100.0
2013-08-27 10:50:00,13.83,13.83,13.81,13.82,22600.0,13.83,13.83,13.81,13.82,22600.0
2013-08-27 10:55:00,13.82,13.83,13.81,13.82,59000.0,13.82,13.83,13.81,13.82,59000.0
2013-08-27 11:00:00,13.82,13.82,13.78,13.81,18500.0,13.82,13.82,13.78,13.81,18500.0
2013-08-27 11:05:00,13.8,13.81,13.78,13.78,31200.0,13.8,13.81,13.78,13.78,31200.0
2013-08-27 11:10:00,13.79,13.8,13.78,13.79,23600.0,13.79,13.8,13.78,13.79,23600.0
2013-08-27 11:15:00,13.79,13.83,13.79,13.83,22500.0,13.79,13.83,13.79,13.83,22500.0
2013-08-27 11:20:00,13.83,13.83,13.79,13.82,28600.0,13.83,13.83,13.79,13.82,28600.0
2013-08-27 11:25:00,13.82,13.83,13.81,13.82,46600.0,13.82,13.83,13.81,13.82,46600.0
2013-08-27 11:30:00,13.82,13.83,13.81,13.81,20500.0,13.82,13.83,13.81,13.81,20500.0
2013-08-27 11:35:00,13.81,13.83,13.81,13.83,6500.0,13.81,13.83,13.81,13.83,6500.0
2013-08-27 11:40:00,13.83,13.83,13.79,13.79,24300.0,13.83,13.83,13.79,13.79,24300.0
2013-08-27 11:45:00,13.79,13.79,13.78,13.78,8000.0,13.79,13.79,13.78,13.78,8000.0
2013-08-27 11:50:00,13.79,13.8,13.78,13.78,11500.0,13.79,13.8,13.78,13.78,11500.0
2013-08-27 11:55:00,13.78,13.81,13.78,13.81,10000.0,13.78,13.81,13.78,13.81,10000.0
2013-08-27 12:00:00,13.81,13.82,13.8,13.8,12400.0,13.81,13.82,13.8,13.8,12400.0
2013-08-27 12:05:00,13.81,13.81,13.79,13.79,24800.0,13.81,13.81,13.79,13.79,24800.0
2013-08-27 12:10:00,13.79,13.81,13.79,13.81,6000.0,13.79,13.81,13.79,13.81,6000.0
2013-08-27 12:15:00,13.8,13.81,13.8,13.8,2000.0,13.8,13.81,13.8,13.8,2000.0
2013-08-27 12:20:00,13.81,13.81,13.8,13.8,16500.0,13.81,13.81,13.8,13.8,16500.0
2013-08-27 12:25:00,13.8,13.81,13.79,13.8,18000.0,13.8,13.81,13.79,13.8,18000.0
2013-08-27 12:30:00,13.81,13.81,13.79,13.8,14100.0,13.81,13.81,13.79,13.8,14100.0
2013-08-27 12:35:00,13.8,13.82,13.8,13.81,15900.0,13.8,13.82,13.8,13.81,15900.0
2013-08-27 12:40:00,13.8,13.82,13.79,13.82,16000.0,13.8,13.82,13.79,13.82,16000.0
2013-08-27 12:45:00,13.82,13.82,13.8,13.82,30800.0,13.82,13.82,13.8,13.82,30800.0
2013-08-27 12:50:00,13.81,13.82,13.8,13.8,11200.0,13.81,13.82,13.8,13.8,11200.0
2013-08-27 12:55:00,13.8,13.81,13.79,13.8,14800.0,13.8,13.81,13.79,13.8,14800.0
2013-08-27 13:00:00,13.79,13.81,13.79,13.81,13500.0,13.79,13.81,13.79,13.81,13500.0
2013-08-27 13:05:00,13.81,13.81,13.8,13.8,3000.0,13.81,13.81,13.8,13.8,3000.0
2013-08-27 13:10:00,13.8,13.81,13.8,13.81,9300.0,13.8,13.81,13.8,13.81,9300.0
2013-08-27 13:15:00,13.8,13.81,13.79,13.79,14000.0,13.8,13.81,13.79,13.79,14000.0
2013-08-27 13:20:00,13.79,13.8,13.79,13.79,3900.0,13.79,13.8,13.79,13.79,3900.0
2013-08-27 13:25:00,13.8,13.8,13.76,13.77,28800.0,13.8,13.8,13.76,13.77,28800.0
2013-08-27 13:30:00,13.77,13.78,13.77,13.77,1900.0,13.77,13.78,13.77,13.77,1900.0
2013-08-27 13:35:00,13.78,13.79,13.77,13.79,10300.0,13.78,13.79,13.77,13.79,10300.0
2013-08-27 13:40:00,13.79,13.79,13.77,13.77,10900.0,13.79,13.79,13.77,13.77,10900.0
2013-08-27 13:45:00,13.77,13.78,13.77,13.78,16800.0,13.77,13.78,13.77,13.78,16800.0
2013-08-27 13:50:00,13.78,13.78,13.75,13.75,15800.0,13.78,13.78,13.75,13.75,15800.0
2013-08-27 13:55:00,13.75,13.75,13.72,13.72,21800.0,13.75,13.75,13.72,13.72,21800.0
2013-08-27 14:00:00,13.72,13.73,13.71,13.71,56700.0,13.72,13.73,13.71,13.71,56700.0
2013-08-27 14:05:00,13.71,13.72,13.69,13.69,65200.0,13.71,13.72,13.69,13.69,65200.0
2013-08-27 14:10:00,13.69,13.69,13.67,13.67,14700.0,13.69,13.69,13.67,13.67,14700.0
2013-08-27 14:15:00,13.68,13.69,13.66,13.67,48700.0,13.68,13.69,13.66,13.67,48700.0
2013-08-27 14:20:00,13.67,13.68,13.66,13.66,39200.0,13.67,13.68,13.66,13.66,39200.0
2013-08-27 14:25:00,13.67,13.67,13.65,13.65,121000.0,13.67,13.67,13.65,13.65,121000.0
2013-08-27 14:30:00,13.65,13.66,13.63,13.64,38000.0,13.65,13.66,13.63,13.64,38000.0
2013-08-27 14:35:00,13.64,13.66,13.63,13.65,48000.0,13.64,13.66,13.63,13.65,48000.0
2013-08-27 14:40:00,13.65,13.67,13.65,13.66,73800.0,13.65,13.67,13.65,13.66,73800.0
2013-08-27 14:45:00,13.65,13.66,13.65,13.65,42700.0,13.65,13.66,13.65,13.65,42700.0
2013-08-27 14:50:00,13.65,13.66,13.61,13.63,55700.0,13.65,13.66,13.61,13.63,55700.0
2013-08-27 14:55:00,13.64,13.66,13.63,13.64,45100.0,13.64,13.66,13.63,13.64,45100.0
2013-08-27 15:00:00,13.64,13.67,13.64,13.66,92400.0,13.64,13.67,13.64,13.66,92400.0
2013-08-27 15:05:00,13.66,13.67,13.66,13.67,25600.0,13.66,13.67,13.66,13.67,25600.0
2013-08-27 15:10:00,13.67,13.67,13.66,13.67,48600.0,13.67,13.67,13.66,13.67,48600.0
2013-08-27 15:15:00,13.67,13.67,13.66,13.67,3700.0,13.67,13.67,13.66,13.67,3700.0
2013-08-27 15:20:00,13.66,13.69,13.66,13.68,100900.0,13.66,13.69,13.66,13.68,100900.0
2013-08-27 15:25:00,13.67,13.71,13.67,13.7,109200.0,13.67,13.71,13.67,13.7,109200.0
2013-08-27 15:30:00,13.71,13.71,13.69,13.69,54900.0,13.71,13.71,13.69,13.69,54900.0
2013-08-27 15:35:00,13.7,13.71,13.69,13.7,35500.0,13.7,13.71,13.69,13.7,35500.0
2013-08-27 15:40:00,13.71,13.71,13.7,13.71,14700.0,13.71,13.71,13.7,13.71,14700.0
2013-08-27 15:45:00,13.7,13.71,13.7,13.71,89000.0,13.7,13.71,13.7,13.71,89000.0
2013-08-27 15:50:00,13.71,13.71,13.7,13.7,64600.0,13.71,13.71,13.7,13.7,64600.0
2013-08-27 15:55:00,13.7,13.71,13.68,13.68,151900.0,13.7,13.71,13.68,13.68,151900.0
2013-08-28 09:30:00,13.7,13.7,13.63,13.64,18600.0,13.7,13.7,13.63,13.64,18600.0
2013-08-28 09:35:00,13.65,13.71,13.63,13.7,37600.0,13.65,13.71,13.63,13.7,37600.0
2013-08-28 09:40:00,13.7,13.73,13.69,13.72,18400.0,13.7,13.73,13.69,13.72,18400.0
2013-08-28 09:45:00,13.72,13.72,13.68,13.7,16000.0,13.72,13.72,13.68,13.7,16000.0
2013-08-28 09:50:00,13.71,13.73,13.71,13.72,9400.0,13.71,13.73,13.71,13.72,9400.0
2013-08-28 09:55:00,13.72,13.72,13.67,13.67,12400.0,13.72,13.72,13.67,13.67,12400.0
2013-08-28 10:00:00,13.67,13.71,13.67,13.68,14000.0,13.67,13.71,13.67,13.68,14000.0
2013-08-28 10:05:00,13.68,13.7,13.67,13.68,29300.0,13.68,13.7,13.67,13.68,29300.0
2013-08-28 10:10:00,13.68,13.72,13.67,13.69,26500.0,13.68,13.72,13.67,13.69,26500.0
2013-08-28 10:15:00,13.7,13.73,13.7,13.73,22700.0,13.7,13.73,13.7,13.73,22700.0
2013-08-28 10:20:00,13.74,13.74,13.69,13.71,24700.0,13.74,13.74,13.69,13.71,24700.0
2013-08-28 10:25:00,13.7,13.7,13.66,13.67,53600.0,13.7,13.7,13.66,13.67,53600.0
2013-08-28 10:30:00,13.66,13.72,13.66,13.72,52100.0,13.66,13.72,13.66,13.72,52100.0
2013-08-28 10:35:00,13.72,13.76,13.72,13.73,36700.0,13.72,13.76,13.72,13.73,36700.0
2013-08-28 10:40:00,13.74,13.75,13.74,13.74,5300.0,13.74,13.75,13.74,13.74,5300.0
2013-08-28 10:45:00,13.74,13.74,13.72,13.73,64300.0,13.74,13.74,13.72,13.73,64300.0
2013-08-28 10:50:00,13.73,13.74,13.73,13.73,3700.0,13.73,13.74,13.73,13.73,3700.0
2013-08-28 10:55:00,13.74,13.75,13.74,13.75,9000.0,13.74,13.75,13.74,13.75,9000.0
2013-08-28 11:00:00,13.75,13.75,13.71,13.71,19500.0,13.75,13.75,13.71,13.71,19500.0
2013-08-28 11:05:00,13.71,13.72,13.71,13.72,2800.0,13.71,13.72,13.71,13.72,2800.0
2013-08-28 11:10:00,13.72,13.74,13.71,13.74,9300.0,13.72,13.74,13.71,13.74,9300.0
2013-08-28 11:15:00,13.73,13.74,13.71,13.71,24800.0,13.73,13.74,13.71,13.71,24800.0
2013-08-28 11:20:00,13.72,13.73,13.71,13.71,19600.0,13.72,13.73,13.71,13.71,19600.0
2013-08-28 11:25:00,13.71,13.71,13.68,13.69,13300.0,13.71,13.71,13.68,13.69,13300.0
2013-08-28 11:30:00,13.69,13.69,13.67,13.67,70300.0,13.69,13.69,13.67,13.67,70300.0
2013-08-28 11:35:00,13.68,13.68,13.64,13.65,56100.0,13.68,13.68,13.64,13.65,56100.0
2013-08-28 11:40:00,13.65,13.67,13.65,13.66,24700.0,13.65,13.67,13.65,13.66,24700.0
2013-08-28 11:45:00,13.67,13.67,13.66,13.67,12000.0,13.67,13.67,13.66,13.67,12000.0
2013-08-28 11:50:00,13.67,13.69,13.66,13.69,15600.0,13.67,13.69,13.66,13.69,15600.0
2013-08-28 11:55:00,13.69,13.7,13.69,13.7,12400.0,13.69,13.7,13.69,13.7,12400.0
2013-08-28 12:00:00,13.7,13.7,13.63,13.63,98200.0,13.7,13.7,13.63,13.63,98200.0
2013-08-28 12:05:00,13.63,13.64,13.62,13.63,22400.0,13.63,13.64,13.62,13.63,22400.0
2013-08-28 12:10:00,13.63,13.64,13.62,13.64,11500.0,13.63,13.64,13.62,13.64,11500.0
2013-08-28 12:15:00,13.64,13.65,13.64,13.65,5300.0,13.64,13.65,13.64,13.65,5300.0
2013-08-28 12:20:00,13.65,13.65,13.63,13.64,31400.0,13.65,13.65,13.63,13.64,31400.0
2013-08-28 12:25:00,13.65,13.65,13.64,13.65,3000.0,13.65,13.65,13.64,13.65,3000.0
2013-08-28 12:30:00,13.65,13.65,13.64,13.64,1900.0,13.65,13.65,13.64,13.64,1900.0
2013-08-28 12:35:00,13.64,13.65,13.64,13.65,8200.0,13.64,13.65,13.64,13.65,8200.0
2013-08-28 12:40:00,13.64,13.65,13.62,13.63,25400.0,13.64,13.65,13.62,13.63,25400.0
2013-08-28 12:45:00,13.63,13.63,13.62,13.63,2200.0,13.63,13.63,13.62,13.63,2200.0
2013-08-28 12:50:00,13.63,13.64,13.63,13.63,19600.0,13.63,13.64,13.63,13.63,19600.0
2013-08-28 12:55:00,13.63,13.65,13.63,13.65,13100.0,13.63,13.65,13.63,13.65,13100.0
2013-08-28 13:00:00,13.65,13.65,13.64,13.65,6900.0,13.65,13.65,13.64,13.65,6900.0
2013-08-28 13:05:00,13.65,13.65,13.64,13.65,8200.0,13.65,13.65,13.64,13.65,8200.0
2013-08-28 13:10:00,13.65,13.65,13.62,13.63,15400.0,13.65,13.65,13.62,13.63,15400.0
2013-08-28 13:15:00,13.63,13.63,13.6,13.62,31600.0,13.63,13.63,13.6,13.62,31600.0
2013-08-28 13:20:00,13.62,13.62,13.61,13.62,3100.0,13.62,13.62,13.61,13.62,3100.0
2013-08-28 13:25:00,13.62,13.63,13.62,13.63,12000.0,13.62,13.63,13.62,13.63,12000.0
2013-08-28 13:30:00,13.63,13.63,13.62,13.63,8700.0,13.63,13.63,13.62,13.63,8700.0
2013-08-28 13:35:00,13.63,13.63,13.62,13.63,6000.0,13.63,13.63,13.62,13.63,6000.0
2013-08-28 13:40:00,13.63,13.63,13.61,13.62,14500.0,13.63,13.63,13.61,13.62,14500.0
2013-08-28 13:45:00,13.61,13.62,13.59,13.59,74700.0,13.61,13.62,13.59,13.59,74700.0
2013-08-28 13:50:00,13.6,13.6,13.57,13.57,22000.0,13.6,13.6,13.57,13.57,22000.0
2013-08-28 13:55:00,13.58,13.6,13.58,13.6,33100.0,13.58,13.6,13.58,13.6,33100.0
2013-08-28 14:00:00,13.6,13.62,13.59,13.61,13400.0,13.6,13.62,13.59,13.61,13400.0
2013-08-28 14:05:00,13.61,13.62,13.59,13.59,45000.0,13.61,13.62,13.59,13.59,45000.0
2013-08-28 14:10:00,13.58,13.59,13.57,13.59,16200.0,13.58,13.59,13.57,13.59,16200.0
2013-08-28 14:15:00,13.59,13.61,13.58,13.61,16100.0,13.59,13.61,13.58,13.61,16100.0
2013-08-28 14:20:00,13.61,13.61,13.6,13.61,6000.0,13.61,13.61,13.6,13.61,6000.0
2013-08-28 14:25:00,13.61,13.62,13.61,13.61,14700.0,13.61,13.62,13.61,13.61,14700.0
2013-08-28 14:30:00,13.61,13.61,13.6,13.6,3300.0,13.61,13.61,13.6,13.6,3300.0
2013-08-28 14:35:00,13.61,13.61,13.57,13.57,103400.0,13.61,13.61,13.57,13.57,103400.0
2013-08-28 14:40:00,13.57,13.58,13.56,13.58,25200.0,13.57,13.58,13.56,13.58,25200.0
2013-08-28 14:45:00,13.58,13.6,13.58,13.6,55500.0,13.58,13.6,13.58,13.6,55500.0
2013-08-28 14:50:00,13.6,13.61,13.6,13.61,15300.0,13.6,13.61,13.6,13.61,15300.0
2013-08-28 14:55:00,13.61,13.61,13.6,13.61,29100.0,13.61,13.61,13.6,13.61,29100.0
2013-08-28 15:00:00,13.61,13.61,13.6,13.6,4400.0,13.61,13.61,13.6,13.6,4400.0
2013-08-28 15:05:00,13.61,13.61,13.6,13.61,10200.0,13.61,13.61,13.6,13.61,10200.0
2013-08-28 15:10:00,13.61,13.63,13.61,13.63,39600.0,13.61,13.63,13.61,13.63,39600.0
2013-08-28 15:15:00,13.62,13.63,13.61,13.61,13400.0,13.62,13.63,13.61,13.61,13400.0
2013-08-28 15:20:00,13.61,13.61,13.6,13.61,24300.0,13.61,13.61,13.6,13.61,24300.0
2013-08-28 15:25:00,13.61,13.62,13.59,13.62,61200.0,13.61,13.62,13.59,13.62,61200.0
2013-08-28 15:30:00,13.62,13.65,13.61,13.64,46100.0,13.62,13.65,13.61,13.64,46100.0
2013-08-28 15:35:00,13.65,13.65,13.61,13.61,31500.0,13.65,13.65,13.61,13.61,31500.0
2013-08-28 15:40:00,13.61,13.62,13.61,13.61,14700.0,13.61,13.62,13.61,13.61,14700.0
2013-08-28 15:45:00,13.61,13.62,13.6,13.6,28200.0,13.61,13.62,13.6,13.6,28200.0
2013-08-28 15:50:00,13.6,13.61,13.57,13.57,65400.0,13.6,13.61,13.57,13.57,65400.0
2013-08-28 15:55:00,13.57,13.58,13.55,13.56,148600.0,13.57,13.58,13.55,13.56,148600.0
2013-08-29 09:30:00,13.58,13.6,13.55,13.56,14700.0,13.58,13.6,13.55,13.56,14700.0
2013-08-29 09:35:00,13.58,13.6,13.56,13.57,23400.0,13.58,13.6,13.56,13.57,23400.0
2013-08-29 09:40:00,13.56,13.6,13.56,13.57,21600.0,13.56,13.6,13.56,13.57,21600.0
2013-08-29 09:45:00,13.58,13.6,13.58,13.59,12000.0,13.58,13.6,13.58,13.59,12000.0
2013-08-29 09:50:00,13.59,13.65,13.59,13.64,17700.0,13.59,13.65,13.59,13.64,17700.0
2013-08-29 09:55:00,13.64,13.64,13.61,13.62,40800.0,13.64,13.64,13.61,13.62,40800.0
2013-08-29 10:00:00,13.62,13.66,13.62,13.65,31700.0,13.62,13.66,13.62,13.65,31700.0
2013-08-29 10:05:00,13.65,13.69,13.65,13.69,41900.0,13.65,13.69,13.65,13.69,41900.0
2013-08-29 10:10:00,13.69,13.71,13.68,13.71,17900.0,13.69,13.71,13.68,13.71,17900.0
2013-08-29 10:15:00,13.71,13.71,13.67,13.67,31400.0,13.71,13.71,13.67,13.67,31400.0
2013-08-29 10:20:00,13.67,13.67,13.63,13.64,18200.0,13.67,13.67,13.63,13.64,18200.0
2013-08-29 10:25:00,13.63,13.66,13.63,13.66,16400.0,13.63,13.66,13.63,13.66,16400.0
2013-08-29 10:30:00,13.65,13.67,13.64,13.66,105300.0,13.65,13.67,13.64,13.66,105300.0
2013-08-29 10:35:00,13.66,13.71,13.66,13.7,53200.0,13.66,13.71,13.66,13.7,53200.0
2013-08-29 10:40:00,13.7,13.72,13.69,13.72,20700.0,13.7,13.72,13.69,13.72,20700.0
2013-08-29 10:45:00,13.72,13.73,13.69,13.69,23400.0,13.72,13.73,13.69,13.69,23400.0
2013-08-29 10:50:00,13.69,13.69,13.68,13.69,2100.0,13.69,13.69,13.68,13.69,2100.0
2013-08-29 10:55:00,13.69,13.71,13.68,13.68,28600.0,13.69,13.71,13.68,13.68,28600.0
2013-08-29 11:00:00,13.68,13.7,13.68,13.7,16000.0,13.68,13.7,13.68,13.7,16000.0
2013-08-29 11:05:00,13.7,13.7,13.68,13.7,20400.0,13.7,13.7,13.68,13.7,20400.0
2013-08-29 11:10:00,13.7,13.71,13.69,13.71,8800.0,13.7,13.71,13.69,13.71,8800.0
2013-08-29 11:15:00,13.71,13.71,13.7,13.71,2700.0,13.71,13.71,13.7,13.71,2700.0
2013-08-29 11:20:00,13.71,13.73,13.71,13.71,25100.0,13.71,13.73,13.71,13.71,25100.0
2013-08-29 11:25:00,13.71,13.71,13.7,13.71,6800.0,13.71,13.71,13.7,13.71,6800.0
2013-08-29 11:30:00,13.7,13.71,13.7,13.7,2400.0,13.7,13.71,13.7,13.7,2400.0
2013-08-29 11:35:00,13.71,13.71,13.69,13.7,19100.0,13.71,13.71,13.69,13.7,19100.0
2013-08-29 11:40:00,13.7,13.7,13.68,13.7,18100.0,13.7,13.7,13.68,13.7,18100.0
2013-08-29 11:45:00,13.69,13.7,13.68,13.68,55400.0,13.69,13.7,13.68,13.68,55400.0
2013-08-29 11:50:00,13.69,13.7,13.68,13.69,12800.0,13.69,13.7,13.68,13.69,12800.0
2013-08-29 11:55:00,13.69,13.69,13.67,13.68,10200.0,13.69,13.69,13.67,13.68,10200.0
2013-08-29 12:00:00,13.68,13.68,13.67,13.67,15500.0,13.68,13.68,13.67,13.67,15500.0
2013-08-29 12:05:00,13.67,13.68,13.67,13.68,13500.0,13.67,13.68,13.67,13.68,13500.0
2013-08-29 12:10:00,13.68,13.68,13.66,13.66,23500.0,13.68,13.68,13.66,13.66,23500.0
2013-08-29 12:15:00,13.66,13.67,13.66,13.67,2300.0,13.66,13.67,13.66,13.67,2300.0
2013-08-29 12:20:00,13.67,13.67,13.66,13.66,7700.0,13.67,13.67,13.66,13.66,7700.0
2013-08-29 12:25:00,13.67,13.68,13.67,13.68,10400.0,13.67,13.68,13.67,13.68,10400.0
2013-08-29 12:30:00,13.68,13.69,13.68,13.69,10100.0,13.68,13.69,13.68,13.69,10100.0
2013-08-29 12:35:00,13.69,13.69,13.66,13.66,15400.0,13.69,13.69,13.66,13.66,15400.0
2013-08-29 12:40:00,13.66,13.67,13.66,13.67,6700.0,13.66,13.67,13.66,13.67,6700.0
2013-08-29 12:45:00,13.67,13.68,13.66,13.68,10300.0,13.67,13.68,13.66,13.68,10300.0
2013-08-29 12:50:00,13.68,13.68,13.67,13.68,6300.0,13.68,13.68,13.67,13.68,6300.0
2013-08-29 12:55:00,13.68,13.68,13.67,13.68,8000.0,13.68,13.68,13.67,13.68,8000.0
2013-08-29 13:00:00,13.69,13.69,13.68,13.69,3100.0,13.69,13.69,13.68,13.69,3100.0
2013-08-29 13:05:00,13.69,13.7,13.69,13.69,21000.0,13.69,13.7,13.69,13.69,21000.0
2013-08-29 13:10:00,13.69,13.69,13.69,13.69,500.0,13.69,13.69,13.69,13.69,500.0
2013-08-29 13:15:00,13.69,13.69,13.67,13.68,24800.0,13.69,13.69,13.67,13.68,24800.0
2013-08-29 13:20:00,13.67,13.68,13.66,13.66,17200.0,13.67,13.68,13.66,13.66,17200.0
2013-08-29 13:25:00,13.65,13.66,13.64,13.66,14300.0,13.65,13.66,13.64,13.66,14300.0
2013-08-29 13:30:00,13.66,13.66,13.63,13.65,35200.0,13.66,13.66,13.63,13.65,35200.0
2013-08-29 13:35:00,13.64,13.64,13.63,13.63,11500.0,13.64,13.64,13.63,13.63,11500.0
2013-08-29 13:40:00,13.64,13.66,13.63,13.65,29900.0,13.64,13.66,13.63,13.65,29900.0
2013-08-29 13:45:00,13.65,13.66,13.65,13.66,9500.0,13.65,13.66,13.65,13.66,9500.0
2013-08-29 13:50:00,13.66,13.66,13.64,13.64,11100.0,13.66,13.66,13.64,13.64,11100.0
2013-08-29 13:55:00,13.65,13.65,13.64,13.65,2500.0,13.65,13.65,13.64,13.65,2500.0
2013-08-29 14:00:00,13.64,13.67,13.64,13.67,22400.0,13.64,13.67,13.64,13.67,22400.0
2013-08-29 14:05:00,13.67,13.67,13.66,13.66,6600.0,13.67,13.67,13.66,13.66,6600.0
2013-08-29 14:10:00,13.67,13.68,13.66,13.67,12600.0,13.67,13.68,13.66,13.67,12600.0
2013-08-29 14:15:00,13.67,13.67,13.66,13.67,13900.0,13.67,13.67,13.66,13.67,13900.0
2013-08-29 14:20:00,13.66,13.69,13.66,13.68,9800.0,13.66,13.69,13.66,13.68,9800.0
2013-08-29 14:25:00,13.69,13.69,13.67,13.68,15800.0,13.69,13.69,13.67,13.68,15800.0
2013-08-29 14:30:00,13.67,13.68,13.67,13.68,4000.0,13.67,13.68,13.67,13.68,4000.0
2013-08-29 14:35:00,13.68,13.69,13.67,13.68,26400.0,13.68,13.69,13.67,13.68,26400.0
2013-08-29 14:40:00,13.68,13.68,13.67,13.68,15800.0,13.68,13.68,13.67,13.68,15800.0
2013-08-29 14:45:00,13.68,13.69,13.68,13.69,15100.0,13.68,13.69,13.68,13.69,15100.0
2013-08-29 14:50:00,13.69,13.69,13.68,13.69,2300.0,13.69,13.69,13.68,13.69,2300.0
2013-08-29 14:55:00,13.69,13.69,13.68,13.69,5800.0,13.69,13.69,13.68,13.69,5800.0
2013-08-29 15:00:00,13.69,13.69,13.67,13.68,40000.0,13.69,13.69,13.67,13.68,40000.0
2013-08-29 15:05:00,13.68,13.69,13.68,13.69,5500.0,13.68,13.69,13.68,13.69,5500.0
2013-08-29 15:10:00,13.69,13.69,13.68,13.69,6300.0,13.69,13.69,13.68,13.69,6300.0
2013-08-29 15:15:00,13.69,13.7,13.69,13.7,13700.0,13.69,13.7,13.69,13.7,13700.0
2013-08-29 15:20:00,13.7,13.7,13.69,13.69,12600.0,13.7,13.7,13.69,13.69,12600.0
2013-08-29 15:25:00,13.7,13.7,13.66,13.67,48200.0,13.7,13.7,13.66,13.67,48200.0
2013-08-29 15:30:00,13.66,13.66,13.63,13.63,29000.0,13.66,13.66,13.63,13.63,29000.0
2013-08-29 15:35:00,13.63,13.65,13.63,13.65,51100.0,13.63,13.65,13.63,13.65,51100.0
2013-08-29 15:40:00,13.64,13.67,13.64,13.66,63700.0,13.64,13.67,13.64,13.66,63700.0
2013-08-29 15:45:00,13.66,13.68,13.66,13.68,39700.0,13.66,13.68,13.66,13.68,39700.0
2013-08-29 15:50:00,13.68,13.68,13.67,13.68,48700.0,13.68,13.68,13.67,13.68,48700.0
2013-08-29 15:55:00,13.68,13.68,13.66,13.67,139200.0,13.68,13.68,13.66,13.67,139200.0
2013-08-30 09:30:00,13.68,13.68,13.56,13.6,60400.0,13.68,13.68,13.56,13.6,60400.0
2013-08-30 09:35:00,13.61,13.62,13.55,13.58,38500.0,13.61,13.62,13.55,13.58,38500.0
2013-08-30 09:40:00,13.58,13.59,13.57,13.58,20600.0,13.58,13.59,13.57,13.58,20600.0
2013-08-30 09:45:00,13.57,13.62,13.57,13.57,56000.0,13.57,13.62,13.57,13.57,56000.0
2013-08-30 09:50:00,13.57,13.61,13.57,13.6,48000.0,13.57,13.61,13.57,13.6,48000.0
2013-08-30 09:55:00,13.6,13.6,13.56,13.59,49800.0,13.6,13.6,13.56,13.59,49800.0
2013-08-30 10:00:00,13.59,13.59,13.54,13.54,33100.0,13.59,13.59,13.54,13.54,33100.0
2013-08-30 10:05:00,13.54,13.56,13.54,13.54,33200.0,13.54,13.56,13.54,13.54,33200.0
2013-08-30 10:10:00,13.55,13.55,13.52,13.52,10500.0,13.55,13.55,13.52,13.52,10500.0
2013-08-30 10:15:00,13.52,13.56,13.52,13.55,17500.0,13.52,13.56,13.52,13.55,17500.0
2013-08-30 10:20:00,13.56,13.56,13.55,13.56,6500.0,13.56,13.56,13.55,13.56,6500.0
2013-08-30 10:25:00,13.56,13.56,13.53,13.53,20500.0,13.56,13.56,13.53,13.53,20500.0
2013-08-30 10:30:00,13.53,13.56,13.52,13.55,31500.0,13.53,13.56,13.52,13.55,31500.0
2013-08-30 10:35:00,13.56,13.56,13.52,13.52,24800.0,13.56,13.56,13.52,13.52,24800.0
2013-08-30 10:40:00,13.52,13.53,13.51,13.51,24700.0,13.52,13.53,13.51,13.51,24700.0
2013-08-30 10:45:00,13.51,13.52,13.5,13.52,32700.0,13.51,13.52,13.5,13.52,32700.0
2013-08-30 10:50:00,13.52,13.54,13.51,13.53,64500.0,13.52,13.54,13.51,13.53,64500.0
2013-08-30 10:55:00,13.52,13.53,13.51,13.53,56500.0,13.52,13.53,13.51,13.53,56500.0
2013-08-30 11:00:00,13.52,13.53,13.49,13.51,48100.0,13.52,13.53,13.49,13.51,48100.0
2013-08-30 11:05:00,13.51,13.51,13.5,13.51,40300.0,13.51,13.51,13.5,13.51,40300.0
2013-08-30 11:10:00,13.51,13.52,13.49,13.49,63400.0,13.51,13.52,13.49,13.49,63400.0
2013-08-30 11:15:00,13.5,13.51,13.49,13.5,32500.0,13.5,13.51,13.49,13.5,32500.0
2013-08-30 11:20:00,13.5,13.5,13.48,13.49,33200.0,13.5,13.5,13.48,13.49,33200.0
2013-08-30 11:25:00,13.49,13.49,13.48,13.49,32200.0,13.49,13.49,13.48,13.49,32200.0
2013-08-30 11:30:00,13.49,13.49,13.48,13.48,8400.0,13.49,13.49,13.48,13.48,8400.0
2013-08-30 11:35:00,13.48,13.49,13.46,13.48,76400.0,13.48,13.49,13.46,13.48,76400.0
2013-08-30 11:40:00,13.48,13.49,13.46,13.47,25200.0,13.48,13.49,13.46,13.47,25200.0
2013-08-30 11:45:00,13.46,13.49,13.46,13.48,109100.0,13.46,13.49,13.46,13.48,109100.0
2013-08-30 11:50:00,13.48,13.49,13.46,13.46,71900.0,13.48,13.49,13.46,13.46,71900.0
2013-08-30 11:55:00,13.46,13.46,13.43,13.44,64100.0,13.46,13.46,13.43,13.44,64100.0
2013-08-30 12:00:00,13.43,13.44,13.43,13.43,30000.0,13.43,13.44,13.43,13.43,30000.0
2013-08-30 12:05:00,13.44,13.47,13.43,13.43,126500.0,13.44,13.47,13.43,13.43,126500.0
2013-08-30 12:10:00,13.43,13.43,13.42,13.42,18600.0,13.43,13.43,13.42,13.42,18600.0
2013-08-30 12:15:00,13.42,13.43,13.42,13.43,26500.0,13.42,13.43,13.42,13.43,26500.0
2013-08-30 12:20:00,13.43,13.44,13.42,13.44,21200.0,13.43,13.44,13.42,13.44,21200.0
2013-08-30 12:25:00,13.44,13.47,13.43,13.45,81600.0,13.44,13.47,13.43,13.45,81600.0
2013-08-30 12:30:00,13.45,13.45,13.44,13.44,6800.0,13.45,13.45,13.44,13.44,6800.0
2013-08-30 12:35:00,13.44,13.45,13.43,13.43,8000.0,13.44,13.45,13.43,13.43,8000.0
2013-08-30 12:40:00,13.43,13.44,13.43,13.44,6300.0,13.43,13.44,13.43,13.44,6300.0
2013-08-30 12:45:00,13.44,13.46,13.43,13.46,26500.0,13.44,13.46,13.43,13.46,26500.0
2013-08-30 12:50:00,13.46,13.46,13.45,13.46,8900.0,13.46,13.46,13.45,13.46,8900.0
2013-08-30 12:55:00,13.46,13.47,13.45,13.46,22200.0,13.46,13.47,13.45,13.46,22200.0
2013-08-30 13:00:00,13.46,13.46,13.43,13.43,39200.0,13.46,13.46,13.43,13.43,39200.0
2013-08-30 13:05:00,13.43,13.44,13.42,13.43,69400.0,13.43,13.44,13.42,13.43,69400.0
2013-08-30 13:10:00,13.43,13.48,13.42,13.46,137400.0,13.43,13.48,13.42,13.46,137400.0
2013-08-30 13:15:00,13.46,13.49,13.45,13.46,176300.0,13.46,13.49,13.45,13.46,176300.0
2013-08-30 13:20:00,13.46,13.47,13.45,13.45,17100.0,13.46,13.47,13.45,13.45,17100.0
2013-08-30 13:25:00,13.45,13.48,13.45,13.47,44900.0,13.45,13.48,13.45,13.47,44900.0
2013-08-30 13:30:00,13.47,13.48,13.46,13.46,50200.0,13.47,13.48,13.46,13.46,50200.0
2013-08-30 13:35:00,13.46,13.47,13.45,13.45,24700.0,13.46,13.47,13.45,13.45,24700.0
2013-08-30 13:40:00,13.45,13.45,13.44,13.45,10500.0,13.45,13.45,13.44,13.45,10500.0
2013-08-30 13:45:00,13.45,13.47,13.45,13.47,51700.0,13.45,13.47,13.45,13.47,51700.0
2013-08-30 13:50:00,13.46,13.47,13.46,13.46,14500.0,13.46,13.47,13.46,13.46,14500.0
2013-08-30 13:55:00,13.46,13.47,13.46,13.46,9500.0,13.46,13.47,13.46,13.46,9500.0
2013-08-30 14:00:00,13.46,13.48,13.46,13.48,12000.0,13.46,13.48,13.46,13.48,12000.0
2013-08-30 14:05:00,13.48,13.49,13.46,13.46,58400.0,13.48,13.49,13.46,13.46,58400.0
2013-08-30 14:10:00,13.46,13.48,13.44,13.44,73100.0,13.46,13.48,13.44,13.44,73100.0
2013-08-30 14:15:00,13.44,13.45,13.42,13.42,28500.0,13.44,13.45,13.42,13.42,28500.0
2013-08-30 14:20:00,13.42,13.44,13.42,13.43,14300.0,13.42,13.44,13.42,13.43,14300.0
2013-08-30 14:25:00,13.43,13.45,13.42,13.43,49200.0,13.43,13.45,13.42,13.43,49200.0
2013-08-30 14:30:00,13.43,13.45,13.42,13.44,31500.0,13.43,13.45,13.42,13.44,31500.0
2013-08-30 14:35:00,13.45,13.46,13.44,13.46,29900.0,13.45,13.46,13.44,13.46,29900.0
2013-08-30 14:40:00,13.46,13.46,13.45,13.45,32500.0,13.46,13.46,13.45,13.45,32500.0
2013-08-30 14:45:00,13.45,13.47,13.45,13.46,15200.0,13.45,13.47,13.45,13.46,15200.0
2013-08-30 14:50:00,13.46,13.48,13.45,13.46,20500.0,13.46,13.48,13.45,13.46,20500.0
2013-08-30 14:55:00,13.45,13.45,13.44,13.44,38300.0,13.45,13.45,13.44,13.44,38300.0
2013-08-30 15:00:00,13.44,13.47,13.43,13.47,36900.0,13.44,13.47,13.43,13.47,36900.0
2013-08-30 15:05:00,13.47,13.48,13.44,13.45,44500.0,13.47,13.48,13.44,13.45,44500.0
2013-08-30 15:10:00,13.46,13.46,13.45,13.46,26200.0,13.46,13.46,13.45,13.46,26200.0
2013-08-30 15:15:00,13.46,13.47,13.45,13.47,16800.0,13.46,13.47,13.45,13.47,16800.0
2013-08-30 15:20:00,13.46,13.47,13.46,13.46,3700.0,13.46,13.47,13.46,13.46,3700.0
2013-08-30 15:25:00,13.46,13.48,13.45,13.46,80900.0,13.46,13.48,13.45,13.46,80900.0
2013-08-30 15:30:00,13.46,13.47,13.45,13.45,51800.0,13.46,13.47,13.45,13.45,51800.0
2013-08-30 15:35:00,13.45,13.46,13.45,13.45,13700.0,13.45,13.46,13.45,13.45,13700.0
2013-08-30 15:40:00,13.46,13.46,13.45,13.45,81100.0,13.46,13.46,13.45,13.45,81100.0
2013-08-30 15:45:00,13.45,13.49,13.45,13.46,129700.0,13.45,13.49,13.45,13.46,129700.0
2013-08-30 15:50:00,13.46,13.47,13.44,13.45,81300.0,13.46,13.47,13.44,13.45,81300.0
2013-08-30 15:55:00,13.44,13.47,13.44,13.46,119700.0,13.44,13.47,13.44,13.46,119700.0
2013-09-03 09:30:00,13.56,13.62,13.53,13.6,38800.0,13.56,13.62,13.53,13.6,38800.0
2013-09-03 09:35:00,13.6,13.64,13.6,13.62,23900.0,13.6,13.64,13.6,13.62,23900.0
2013-09-03 09:40:00,13.63,13.63,13.59,13.59,19700.0,13.63,13.63,13.59,13.59,19700.0
2013-09-03 09:45:00,13.6,13.6,13.56,13.58,16200.0,13.6,13.6,13.56,13.58,16200.0
2013-09-03 09:50:00,13.59,13.59,13.48,13.48,97000.0,13.59,13.59,13.48,13.48,97000.0
2013-09-03 09:55:00,13.48,13.53,13.48,13.48,45700.0,13.48,13.53,13.48,13.48,45700.0
2013-09-03 10:00:00,13.49,13.5,13.44,13.47,59400.0,13.49,13.5,13.44,13.47,59400.0
2013-09-03 10:05:00,13.47,13.48,13.44,13.46,69100.0,13.47,13.48,13.44,13.46,69100.0
2013-09-03 10:10:00,13.46,13.47,13.41,13.42,41400.0,13.46,13.47,13.41,13.42,41400.0
2013-09-03 10:15:00,13.42,13.43,13.37,13.38,47400.0,13.42,13.43,13.37,13.38,47400.0
2013-09-03 10:20:00,13.38,13.38,13.34,13.36,41200.0,13.38,13.38,13.34,13.36,41200.0
2013-09-03 10:25:00,13.35,13.36,13.34,13.35,28800.0,13.35,13.36,13.34,13.35,28800.0
2013-09-03 10:30:00,13.35,13.42,13.35,13.42,39500.0,13.35,13.42,13.35,13.42,39500.0
2013-09-03 10:35:00,13.42,13.44,13.4,13.44,41500.0,13.42,13.44,13.4,13.44,41500.0
2013-09-03 10:40:00,13.44,13.44,13.42,13.44,18000.0,13.44,13.44,13.42,13.44,18000.0
2013-09-03 10:45:00,13.44,13.48,13.44,13.46,68800.0,13.44,13.48,13.44,13.46,68800.0
2013-09-03 10:50:00,13.47,13.48,13.44,13.44,141400.0,13.47,13.48,13.44,13.44,141400.0
2013-09-03 10:55:00,13.43,13.45,13.42,13.45,23200.0,13.43,13.45,13.42,13.45,23200.0
2013-09-03 11:00:00,13.44,13.47,13.42,13.43,38400.0,13.44,13.47,13.42,13.43,38400.0
2013-09-03 11:05:00,13.43,13.44,13.42,13.44,18000.0,13.43,13.44,13.42,13.44,18000.0
2013-09-03 11:10:00,13.44,13.45,13.43,13.44,37200.0,13.44,13.45,13.43,13.44,37200.0
2013-09-03 11:15:00,13.43,13.44,13.4,13.4,26700.0,13.43,13.44,13.4,13.4,26700.0
2013-09-03 11:20:00,13.39,13.4,13.33,13.33,36200.0,13.39,13.4,13.33,13.33,36200.0
2013-09-03 11:25:00,13.33,13.34,13.27,13.27,50500.0,13.33,13.34,13.27,13.27,50500.0
2013-09-03 11:30:00,13.28,13.31,13.27,13.29,66300.0,13.28,13.31,13.27,13.29,66300.0
2013-09-03 11:35:00,13.29,13.29,13.26,13.29,32400.0,13.29,13.29,13.26,13.29,32400.0
2013-09-03 11:40:00,13.28,13.3,13.28,13.3,18000.0,13.28,13.3,13.28,13.3,18000.0
2013-09-03 11:45:00,13.3,13.34,13.29,13.34,32800.0,13.3,13.34,13.29,13.34,32800.0
2013-09-03 11:50:00,13.34,13.34,13.31,13.31,28500.0,13.34,13.34,13.31,13.31,28500.0
2013-09-03 11:55:00,13.31,13.32,13.28,13.3,29600.0,13.31,13.32,13.28,13.3,29600.0
2013-09-03 12:00:00,13.31,13.31,13.3,13.31,12200.0,13.31,13.31,13.3,13.31,12200.0
2013-09-03 12:05:00,13.3,13.34,13.3,13.34,26200.0,13.3,13.34,13.3,13.34,26200.0
2013-09-03 12:10:00,13.35,13.36,13.34,13.34,15800.0,13.35,13.36,13.34,13.34,15800.0
2013-09-03 12:15:00,13.34,13.34,13.32,13.34,8100.0,13.34,13.34,13.32,13.34,8100.0
2013-09-03 12:20:00,13.34,13.35,13.31,13.35,29600.0,13.34,13.35,13.31,13.35,29600.0
2013-09-03 12:25:00,13.35,13.37,13.35,13.37,19200.0,13.35,13.37,13.35,13.37,19200.0
2013-09-03 12:30:00,13.36,13.37,13.35,13.36,9500.0,13.36,13.37,13.35,13.36,9500.0
2013-09-03 12:35:00,13.36,13.36,13.33,13.35,25200.0,13.36,13.36,13.33,13.35,25200.0
2013-09-03 12:40:00,13.35,13.36,13.32,13.32,21400.0,13.35,13.36,13.32,13.32,21400.0
2013-09-03 12:45:00,13.33,13.34,13.3,13.3,30000.0,13.33,13.34,13.3,13.3,30000.0
2013-09-03 12:50:00,13.31,13.33,13.3,13.33,15600.0,13.31,13.33,13.3,13.33,15600.0
2013-09-03 12:55:00,13.33,13.33,13.29,13.3,33900.0,13.33,13.33,13.29,13.3,33900.0
2013-09-03 13:00:00,13.31,13.31,13.26,13.26,44900.0,13.31,13.31,13.26,13.26,44900.0
2013-09-03 13:05:00,13.26,13.29,13.25,13.29,35700.0,13.26,13.29,13.25,13.29,35700.0
2013-09-03 13:10:00,13.29,13.32,13.28,13.32,27400.0,13.29,13.32,13.28,13.32,27400.0
2013-09-03 13:15:00,13.32,13.32,13.27,13.27,44800.0,13.32,13.32,13.27,13.27,44800.0
2013-09-03 13:20:00,13.27,13.31,13.25,13.31,45600.0,13.27,13.31,13.25,13.31,45600.0
2013-09-03 13:25:00,13.31,13.32,13.3,13.31,19500.0,13.31,13.32,13.3,13.31,19500.0
2013-09-03 13:30:00,13.31,13.31,13.29,13.3,32100.0,13.31,13.31,13.29,13.3,32100.0
2013-09-03 13:35:00,13.29,13.3,13.29,13.3,3600.0,13.29,13.3,13.29,13.3,3600.0
2013-09-03 13:40:00,13.3,13.3,13.26,13.26,29200.0,13.3,13.3,13.26,13.26,29200.0
2013-09-03 13:45:00,13.27,13.27,13.22,13.22,15700.0,13.27,13.27,13.22,13.22,15700.0
2013-09-03 13:50:00,13.22,13.24,13.22,13.23,33100.0,13.22,13.24,13.22,13.23,33100.0
2013-09-03 13:55:00,13.22,13.24,13.22,13.23,37100.0,13.22,13.24,13.22,13.23,37100.0
2013-09-03 14:00:00,13.24,13.28,13.24,13.28,21400.0,13.24,13.28,13.24,13.28,21400.0
2013-09-03 14:05:00,13.28,13.28,13.25,13.25,22400.0,13.28,13.28,13.25,13.25,22400.0
2013-09-03 14:10:00,13.25,13.27,13.22,13.22,35700.0,13.25,13.27,13.22,13.22,35700.0
2013-09-03 14:15:00,13.22,13.23,13.19,13.19,29200.0,13.22,13.23,13.19,13.19,29200.0
2013-09-03 14:20:00,13.19,13.2,13.16,13.17,28500.0,13.19,13.2,13.16,13.17,28500.0
2013-09-03 14:25:00,13.17,13.18,13.15,13.18,41900.0,13.17,13.18,13.15,13.18,41900.0
2013-09-03 14:30:00,13.18,13.18,13.16,13.16,91200.0,13.18,13.18,13.16,13.16,91200.0
2013-09-03 14:35:00,13.16,13.17,13.14,13.14,23700.0,13.16,13.17,13.14,13.14,23700.0
2013-09-03 14:40:00,13.14,13.15,13.13,13.15,48000.0,13.14,13.15,13.13,13.15,48000.0
2013-09-03 14:45:00,13.15,13.2,13.14,13.19,29600.0,13.15,13.2,13.14,13.19,29600.0
2013-09-03 14:50:00,13.19,13.23,13.19,13.23,58200.0,13.19,13.23,13.19,13.23,58200.0
2013-09-03 14:55:00,13.23,13.23,13.22,13.23,11400.0,13.23,13.23,13.22,13.23,11400.0
2013-09-03 15:00:00,13.22,13.27,13.22,13.27,28600.0,13.22,13.27,13.22,13.27,28600.0
2013-09-03 15:05:00,13.27,13.29,13.27,13.28,35100.0,13.27,13.29,13.27,13.28,35100.0
2013-09-03 15:10:00,13.28,13.28,13.26,13.26,17000.0,13.28,13.28,13.26,13.26,17000.0
2013-09-03 15:15:00,13.26,13.26,13.23,13.23,24400.0,13.26,13.26,13.23,13.23,24400.0
2013-09-03 15:20:00,13.23,13.26,13.23,13.25,15600.0,13.23,13.26,13.23,13.25,15600.0
2013-09-03 15:25:00,13.25,13.26,13.23,13.24,35900.0,13.25,13.26,13.23,13.24,35900.0
2013-09-03 15:30:00,13.23,13.26,13.23,13.26,20900.0,13.23,13.26,13.23,13.26,20900.0
2013-09-03 15:35:00,13.26,13.26,13.25,13.26,15800.0,13.26,13.26,13.25,13.26,15800.0
2013-09-03 15:40:00,13.26,13.27,13.25,13.27,48400.0,13.26,13.27,13.25,13.27,48400.0
2013-09-03 15:45:00,13.26,13.27,13.25,13.25,126900.0,13.26,13.27,13.25,13.25,126900.0
2013-09-03 15:50:00,13.26,13.3,13.26,13.29,240000.0,13.26,13.3,13.26,13.29,240000.0
2013-09-03 15:55:00,13.3,13.3,13.26,13.26,332200.0,13.3,13.3,13.26,13.26,332200.0
2013-09-04 09:30:00,13.29,13.32,13.24,13.24,19000.0,13.29,13.32,13.24,13.24,19000.0
2013-09-04 09:35:00,13.24,13.24,13.2,13.2,18200.0,13.24,13.24,13.2,13.2,18200.0
2013-09-04 09:40:00,13.21,13.23,13.2,13.22,12000.0,13.21,13.23,13.2,13.22,12000.0
2013-09-04 09:45:00,13.22,13.26,13.22,13.24,87000.0,13.22,13.26,13.22,13.24,87000.0
2013-09-04 09:50:00,13.25,13.32,13.25,13.32,102700.0,13.25,13.32,13.25,13.32,102700.0
2013-09-04 09:55:00,13.32,13.36,13.32,13.34,108400.0,13.32,13.36,13.32,13.34,108400.0
2013-09-04 10:00:00,13.34,13.39,13.34,13.36,199500.0,13.34,13.39,13.34,13.36,199500.0
2013-09-04 10:05:00,13.37,13.38,13.36,13.37,50100.0,13.37,13.38,13.36,13.37,50100.0
2013-09-04 10:10:00,13.36,13.37,13.36,13.37,6600.0,13.36,13.37,13.36,13.37,6600.0
2013-09-04 10:15:00,13.36,13.38,13.36,13.36,82500.0,13.36,13.38,13.36,13.36,82500.0
2013-09-04 10:20:00,13.36,13.45,13.36,13.44,111100.0,13.36,13.45,13.36,13.44,111100.0
2013-09-04 10:25:00,13.44,13.44,13.43,13.44,8200.0,13.44,13.44,13.43,13.44,8200.0
2013-09-04 10:30:00,13.44,13.44,13.4,13.4,19000.0,13.44,13.44,13.4,13.4,19000.0
2013-09-04 10:35:00,13.41,13.42,13.4,13.41,8100.0,13.41,13.42,13.4,13.41,8100.0
2013-09-04 10:40:00,13.41,13.41,13.39,13.41,11300.0,13.41,13.41,13.39,13.41,11300.0
2013-09-04 10:45:00,13.4,13.41,13.4,13.41,2100.0,13.4,13.41,13.4,13.41,2100.0
2013-09-04 10:50:00,13.41,13.43,13.4,13.43,12100.0,13.41,13.43,13.4,13.43,12100.0
2013-09-04 10:55:00,13.43,13.43,13.42,13.42,5000.0,13.43,13.43,13.42,13.42,5000.0
2013-09-04 11:00:00,13.43,13.44,13.42,13.44,9700.0,13.43,13.44,13.42,13.44,9700.0
2013-09-04 11:05:00,13.44,13.47,13.44,13.47,11100.0,13.44,13.47,13.44,13.47,11100.0
2013-09-04 11:10:00,13.46,13.47,13.46,13.47,7100.0,13.46,13.47,13.46,13.47,7100.0
2013-09-04 11:15:00,13.46,13.47,13.43,13.43,35400.0,13.46,13.47,13.43,13.43,35400.0
2013-09-04 11:20:00,13.43,13.43,13.42,13.42,10500.0,13.43,13.43,13.42,13.42,10500.0
2013-09-04 11:25:00,13.42,13.43,13.42,13.42,6000.0,13.42,13.43,13.42,13.42,6000.0
2013-09-04 11:30:00,13.42,13.43,13.42,13.42,9000.0,13.42,13.43,13.42,13.42,9000.0
2013-09-04 11:35:00,13.43,13.45,13.42,13.45,43900.0,13.43,13.45,13.42,13.45,43900.0
2013-09-04 11:40:00,13.44,13.46,13.44,13.46,8700.0,13.44,13.46,13.44,13.46,8700.0
2013-09-04 11:45:00,13.46,13.46,13.46,13.46,2200.0,13.46,13.46,13.46,13.46,2200.0
2013-09-04 11:50:00,13.46,13.47,13.45,13.46,12300.0,13.46,13.47,13.45,13.46,12300.0
2013-09-04 11:55:00,13.47,13.47,13.46,13.46,4500.0,13.47,13.47,13.46,13.46,4500.0
2013-09-04 12:00:00,13.47,13.47,13.45,13.46,28200.0,13.47,13.47,13.45,13.46,28200.0
2013-09-04 12:05:00,13.46,13.46,13.45,13.45,5500.0,13.46,13.46,13.45,13.45,5500.0
2013-09-04 12:10:00,13.46,13.46,13.45,13.45,10200.0,13.46,13.46,13.45,13.45,10200.0
2013-09-04 12:15:00,13.45,13.46,13.45,13.45,8800.0,13.45,13.46,13.45,13.45,8800.0
2013-09-04 12:20:00,13.46,13.46,13.45,13.46,37000.0,13.46,13.46,13.45,13.46,37000.0
2013-09-04 12:25:00,13.46,13.46,13.45,13.45,2600.0,13.46,13.46,13.45,13.45,2600.0
2013-09-04 12:30:00,13.46,13.47,13.45,13.46,12700.0,13.46,13.47,13.45,13.46,12700.0
2013-09-04 12:35:00,13.46,13.47,13.46,13.46,5100.0,13.46,13.47,13.46,13.46,5100.0
2013-09-04 12:40:00,13.47,13.47,13.46,13.47,7100.0,13.47,13.47,13.46,13.47,7100.0
2013-09-04 12:45:00,13.46,13.47,13.46,13.46,12600.0,13.46,13.47,13.46,13.46,12600.0
2013-09-04 12:50:00,13.47,13.47,13.46,13.47,3500.0,13.47,13.47,13.46,13.47,3500.0
2013-09-04 12:55:00,13.46,13.47,13.44,13.46,65800.0,13.46,13.47,13.44,13.46,65800.0
2013-09-04 13:00:00,13.45,13.46,13.45,13.45,9000.0,13.45,13.46,13.45,13.45,9000.0
2013-09-04 13:05:00,13.45,13.46,13.45,13.45,4400.0,13.45,13.46,13.45,13.45,4400.0
2013-09-04 13:10:00,13.46,13.46,13.44,13.44,20400.0,13.46,13.46,13.44,13.44,20400.0
2013-09-04 13:15:00,13.44,13.45,13.44,13.44,4300.0,13.44,13.45,13.44,13.44,4300.0
2013-09-04 13:20:00,13.44,13.44,13.43,13.43,11700.0,13.44,13.44,13.43,13.43,11700.0
2013-09-04 13:25:00,13.44,13.44,13.43,13.43,5600.0,13.44,13.44,13.43,13.43,5600.0
2013-09-04 13:30:00,13.44,13.44,13.41,13.41,27300.0,13.44,13.44,13.41,13.41,27300.0
2013-09-04 13:35:00,13.41,13.42,13.41,13.42,5400.0,13.41,13.42,13.41,13.42,5400.0
2013-09-04 13:40:00,13.42,13.42,13.41,13.42,26900.0,13.42,13.42,13.41,13.42,26900.0
2013-09-04 13:45:00,13.41,13.42,13.41,13.42,13600.0,13.41,13.42,13.41,13.42,13600.0
2013-09-04 13:50:00,13.41,13.42,13.39,13.39,34400.0,13.41,13.42,13.39,13.39,34400.0
2013-09-04 13:55:00,13.39,13.4,13.39,13.39,17200.0,13.39,13.4,13.39,13.39,17200.0
2013-09-04 14:00:00,13.39,13.4,13.39,13.39,6900.0,13.39,13.4,13.39,13.39,6900.0
2013-09-04 14:05:00,13.4,13.42,13.39,13.42,40200.0,13.4,13.42,13.39,13.42,40200.0
2013-09-04 14:10:00,13.42,13.43,13.42,13.43,10100.0,13.42,13.43,13.42,13.43,10100.0
2013-09-04 14:15:00,13.43,13.43,13.42,13.43,4700.0,13.43,13.43,13.42,13.43,4700.0
2013-09-04 14:20:00,13.42,13.43,13.42,13.42,4800.0,13.42,13.43,13.42,13.42,4800.0
2013-09-04 14:25:00,13.42,13.43,13.41,13.41,25400.0,13.42,13.43,13.41,13.41,25400.0
2013-09-04 14:30:00,13.41,13.42,13.41,13.42,6200.0,13.41,13.42,13.41,13.42,6200.0
2013-09-04 14:35:00,13.41,13.42,13.41,13.41,5800.0,13.41,13.42,13.41,13.41,5800.0
2013-09-04 14:40:00,13.41,13.42,13.41,13.41,7100.0,13.41,13.42,13.41,13.41,7100.0
2013-09-04 14:45:00,13.42,13.44,13.41,13.44,41500.0,13.42,13.44,13.41,13.44,41500.0
2013-09-04 14:50:00,13.44,13.44,13.43,13.44,5700.0,13.44,13.44,13.43,13.44,5700.0
2013-09-04 14:55:00,13.44,13.46,13.44,13.45,24900.0,13.44,13.46,13.44,13.45,24900.0
2013-09-04 15:00:00,13.46,13.46,13.45,13.45,5000.0,13.46,13.46,13.45,13.45,5000.0
2013-09-04 15:05:00,13.45,13.46,13.44,13.45,51800.0,13.45,13.46,13.44,13.45,51800.0
2013-09-04 15:10:00,13.46,13.46,13.45,13.45,7700.0,13.46,13.46,13.45,13.45,7700.0
2013-09-04 15:15:00,13.45,13.46,13.45,13.45,28200.0,13.45,13.46,13.45,13.45,28200.0
2013-09-04 15:20:00,13.46,13.46,13.44,13.44,48900.0,13.46,13.46,13.44,13.44,48900.0
2013-09-04 15:25:00,13.44,13.45,13.44,13.44,14700.0,13.44,13.45,13.44,13.44,14700.0
2013-09-04 15:30:00,13.44,13.44,13.43,13.43,48900.0,13.44,13.44,13.43,13.43,48900.0
2013-09-04 15:35:00,13.43,13.44,13.42,13.42,31500.0,13.43,13.44,13.42,13.42,31500.0
2013-09-04 15:40:00,13.42,13.43,13.42,13.42,24200.0,13.42,13.43,13.42,13.42,24200.0
2013-09-04 15:45:00,13.42,13.45,13.42,13.44,134500.0,13.42,13.45,13.42,13.44,134500.0
2013-09-04 15:50:00,13.44,13.45,13.44,13.45,35600.0,13.44,13.45,13.44,13.45,35600.0
2013-09-04 15:55:00,13.45,13.45,13.42,13.42,265700.0,13.45,13.45,13.42,13.42,265700.0
2013-09-05 09:30:00,13.45,13.5,13.43,13.5,34300.0,13.45,13.5,13.43,13.5,34300.0
2013-09-05 09:35:00,13.5,13.5,13.47,13.5,8900.0,13.5,13.5,13.47,13.5,8900.0
2013-09-05 09:40:00,13.5,13.5,13.46,13.48,27800.0,13.5,13.5,13.46,13.48,27800.0
2013-09-05 09:45:00,13.48,13.51,13.48,13.49,66700.0,13.48,13.51,13.48,13.49,66700.0
2013-09-05 09:50:00,13.5,13.5,13.47,13.48,28300.0,13.5,13.5,13.47,13.48,28300.0
2013-09-05 09:55:00,13.48,13.49,13.42,13.46,58600.0,13.48,13.49,13.42,13.46,58600.0
2013-09-05 10:00:00,13.46,13.47,13.41,13.41,60000.0,13.46,13.47,13.41,13.41,60000.0
2013-09-05 10:05:00,13.4,13.45,13.4,13.45,29000.0,13.4,13.45,13.4,13.45,29000.0
2013-09-05 10:10:00,13.45,13.47,13.45,13.47,21600.0,13.45,13.47,13.45,13.47,21600.0
2013-09-05 10:15:00,13.47,13.49,13.46,13.48,20000.0,13.47,13.49,13.46,13.48,20000.0
2013-09-05 10:20:00,13.48,13.48,13.43,13.45,28200.0,13.48,13.48,13.43,13.45,28200.0
2013-09-05 10:25:00,13.45,13.46,13.45,13.46,7300.0,13.45,13.46,13.45,13.46,7300.0
2013-09-05 10:30:00,13.46,13.46,13.39,13.4,21700.0,13.46,13.46,13.39,13.4,21700.0
2013-09-05 10:35:00,13.4,13.42,13.39,13.42,27900.0,13.4,13.42,13.39,13.42,27900.0
2013-09-05 10:40:00,13.41,13.42,13.4,13.41,18700.0,13.41,13.42,13.4,13.41,18700.0
2013-09-05 10:45:00,13.41,13.41,13.38,13.4,25500.0,13.41,13.41,13.38,13.4,25500.0
2013-09-05 10:50:00,13.4,13.41,13.4,13.41,11700.0,13.4,13.41,13.4,13.41,11700.0
2013-09-05 10:55:00,13.41,13.41,13.4,13.41,3800.0,13.41,13.41,13.4,13.41,3800.0
2013-09-05 11:00:00,13.41,13.42,13.41,13.42,8400.0,13.41,13.42,13.41,13.42,8400.0
2013-09-05 11:05:00,13.42,13.42,13.41,13.41,6700.0,13.42,13.42,13.41,13.41,6700.0
2013-09-05 11:10:00,13.42,13.42,13.41,13.42,12700.0,13.42,13.42,13.41,13.42,12700.0
2013-09-05 11:15:00,13.42,13.42,13.41,13.42,2800.0,13.42,13.42,13.41,13.42,2800.0
2013-09-05 11:20:00,13.42,13.42,13.41,13.42,33600.0,13.42,13.42,13.41,13.42,33600.0
2013-09-05 11:25:00,13.41,13.47,13.41,13.47,21000.0,13.41,13.47,13.41,13.47,21000.0
2013-09-05 11:30:00,13.47,13.47,13.46,13.46,6500.0,13.47,13.47,13.46,13.46,6500.0
2013-09-05 11:35:00,13.47,13.47,13.46,13.47,1800.0,13.47,13.47,13.46,13.47,1800.0
2013-09-05 11:40:00,13.46,13.47,13.46,13.47,4200.0,13.46,13.47,13.46,13.47,4200.0
2013-09-05 11:45:00,13.47,13.49,13.47,13.49,44100.0,13.47,13.49,13.47,13.49,44100.0
2013-09-05 11:50:00,13.48,13.49,13.48,13.49,11700.0,13.48,13.49,13.48,13.49,11700.0
2013-09-05 11:55:00,13.49,13.49,13.48,13.48,1600.0,13.49,13.49,13.48,13.48,1600.0
2013-09-05 12:00:00,13.49,13.49,13.48,13.49,3300.0,13.49,13.49,13.48,13.49,3300.0
2013-09-05 12:05:00,13.49,13.49,13.48,13.48,2100.0,13.49,13.49,13.48,13.48,2100.0
2013-09-05 12:10:00,13.48,13.49,13.48,13.49,2600.0,13.48,13.49,13.48,13.49,2600.0
2013-09-05 12:15:00,13.49,13.49,13.47,13.48,23900.0,13.49,13.49,13.47,13.48,23900.0
2013-09-05 12:20:00,13.48,13.48,13.47,13.47,5600.0,13.48,13.48,13.47,13.47,5600.0
2013-09-05 12:25:00,13.48,13.48,13.47,13.47,7900.0,13.48,13.48,13.47,13.47,7900.0
2013-09-05 12:30:00,13.48,13.48,13.47,13.47,16400.0,13.48,13.48,13.47,13.47,16400.0
2013-09-05 12:35:00,13.48,13.48,13.47,13.47,12600.0,13.48,13.48,13.47,13.47,12600.0
2013-09-05 12:40:00,13.48,13.48,13.47,13.47,8300.0,13.48,13.48,13.47,13.47,8300.0
2013-09-05 12:45:00,13.47,13.48,13.47,13.48,1800.0,13.47,13.48,13.47,13.48,1800.0
2013-09-05 12:50:00,13.48,13.48,13.47,13.48,2500.0,13.48,13.48,13.47,13.48,2500.0
2013-09-05 12:55:00,13.47,13.51,13.47,13.5,30100.0,13.47,13.51,13.47,13.5,30100.0
2013-09-05 13:00:00,13.5,13.52,13.5,13.52,13000.0,13.5,13.52,13.5,13.52,13000.0
2013-09-05 13:05:00,13.53,13.53,13.51,13.51,18000.0,13.53,13.53,13.51,13.51,18000.0
2013-09-05 13:10:00,13.52,13.52,13.48,13.5,60800.0,13.52,13.52,13.48,13.5,60800.0
2013-09-05 13:15:00,13.51,13.51,13.5,13.5,4800.0,13.51,13.51,13.5,13.5,4800.0
2013-09-05 13:20:00,13.51,13.52,13.51,13.52,10400.0,13.51,13.52,13.51,13.52,10400.0
2013-09-05 13:25:00,13.52,13.53,13.52,13.53,14700.0,13.52,13.53,13.52,13.53,14700.0
2013-09-05 13:30:00,13.52,13.55,13.52,13.54,30600.0,13.52,13.55,13.52,13.54,30600.0
2013-09-05 13:35:00,13.54,13.54,13.53,13.53,11500.0,13.54,13.54,13.53,13.53,11500.0
2013-09-05 13:40:00,13.54,13.54,13.53,13.54,1500.0,13.54,13.54,13.53,13.54,1500.0
2013-09-05 13:45:00,13.54,13.56,13.54,13.55,7700.0,13.54,13.56,13.54,13.55,7700.0
2013-09-05 13:50:00,13.55,13.56,13.52,13.53,19200.0,13.55,13.56,13.52,13.53,19200.0
2013-09-05 13:55:00,13.53,13.53,13.5,13.5,18100.0,13.53,13.53,13.5,13.5,18100.0
2013-09-05 14:00:00,13.5,13.51,13.49,13.51,12000.0,13.5,13.51,13.49,13.51,12000.0
2013-09-05 14:05:00,13.51,13.52,13.51,13.52,11200.0,13.51,13.52,13.51,13.52,11200.0
2013-09-05 14:10:00,13.52,13.53,13.52,13.53,11800.0,13.52,13.53,13.52,13.53,11800.0
2013-09-05 14:15:00,13.53,13.53,13.5,13.5,38100.0,13.53,13.53,13.5,13.5,38100.0
2013-09-05 14:20:00,13.5,13.51,13.5,13.51,2200.0,13.5,13.51,13.5,13.51,2200.0
2013-09-05 14:25:00,13.51,13.52,13.51,13.52,19300.0,13.51,13.52,13.51,13.52,19300.0
2013-09-05 14:30:00,13.52,13.54,13.52,13.54,22200.0,13.52,13.54,13.52,13.54,22200.0
2013-09-05 14:35:00,13.54,13.55,13.54,13.55,11900.0,13.54,13.55,13.54,13.55,11900.0
2013-09-05 14:40:00,13.55,13.55,13.53,13.53,85600.0,13.55,13.55,13.53,13.53,85600.0
2013-09-05 14:45:00,13.54,13.54,13.53,13.54,2200.0,13.54,13.54,13.53,13.54,2200.0
2013-09-05 14:50:00,13.54,13.55,13.53,13.54,24400.0,13.54,13.55,13.53,13.54,24400.0
2013-09-05 14:55:00,13.55,13.56,13.55,13.56,19800.0,13.55,13.56,13.55,13.56,19800.0
2013-09-05 15:00:00,13.56,13.56,13.55,13.56,4700.0,13.56,13.56,13.55,13.56,4700.0
2013-09-05 15:05:00,13.56,13.56,13.52,13.52,76200.0,13.56,13.56,13.52,13.52,76200.0
2013-09-05 15:10:00,13.52,13.53,13.5,13.5,15900.0,13.52,13.53,13.5,13.5,15900.0
2013-09-05 15:15:00,13.51,13.53,13.51,13.53,20700.0,13.51,13.53,13.51,13.53,20700.0
2013-09-05 15:20:00,13.53,13.53,13.52,13.52,3500.0,13.53,13.53,13.52,13.52,3500.0
2013-09-05 15:25:00,13.52,13.53,13.52,13.52,8900.0,13.52,13.53,13.52,13.52,8900.0
2013-09-05 15:30:00,13.52,13.53,13.51,13.52,16300.0,13.52,13.53,13.51,13.52,16300.0
2013-09-05 15:35:00,13.51,13.52,13.51,13.51,10500.0,13.51,13.52,13.51,13.51,10500.0
2013-09-05 15:40:00,13.51,13.52,13.51,13.51,58800.0,13.51,13.52,13.51,13.51,58800.0
2013-09-05 15:45:00,13.51,13.54,13.51,13.51,85800.0,13.51,13.54,13.51,13.51,85800.0
2013-09-05 15:50:00,13.51,13.51,13.47,13.47,66200.0,13.51,13.51,13.47,13.47,66200.0
2013-09-05 15:55:00,13.47,13.48,13.46,13.46,175200.0,13.47,13.48,13.46,13.46,175200.0
2013-09-06 09:30:00,13.52,13.52,13.44,13.45,21800.0,13.52,13.52,13.44,13.45,21800.0
2013-09-06 09:35:00,13.44,13.47,13.41,13.41,32500.0,13.44,13.47,13.41,13.41,32500.0
2013-09-06 09:40:00,13.41,13.42,13.36,13.37,41200.0,13.41,13.42,13.36,13.37,41200.0
2013-09-06 09:45:00,13.36,13.36,13.29,13.34,53200.0,13.36,13.36,13.29,13.34,53200.0
2013-09-06 09:50:00,13.33,13.35,13.32,13.34,35900.0,13.33,13.35,13.32,13.34,35900.0
2013-09-06 09:55:00,13.33,13.33,13.29,13.31,30100.0,13.33,13.33,13.29,13.31,30100.0
2013-09-06 10:00:00,13.3,13.3,13.23,13.25,46600.0,13.3,13.3,13.23,13.25,46600.0
2013-09-06 10:05:00,13.26,13.3,13.26,13.3,19100.0,13.26,13.3,13.26,13.3,19100.0
2013-09-06 10:10:00,13.29,13.31,13.28,13.3,22900.0,13.29,13.31,13.28,13.3,22900.0
2013-09-06 10:15:00,13.31,13.34,13.31,13.33,44400.0,13.31,13.34,13.31,13.33,44400.0
2013-09-06 10:20:00,13.33,13.33,13.32,13.32,51800.0,13.33,13.33,13.32,13.32,51800.0
2013-09-06 10:25:00,13.32,13.34,13.3,13.33,33300.0,13.32,13.34,13.3,13.33,33300.0
2013-09-06 10:30:00,13.34,13.34,13.3,13.32,198300.0,13.34,13.34,13.3,13.32,198300.0
2013-09-06 10:35:00,13.32,13.33,13.29,13.31,57000.0,13.32,13.33,13.29,13.31,57000.0
2013-09-06 10:40:00,13.31,13.38,13.31,13.38,13800.0,13.31,13.38,13.31,13.38,13800.0
2013-09-06 10:45:00,13.38,13.41,13.38,13.4,15800.0,13.38,13.41,13.38,13.4,15800.0
2013-09-06 10:50:00,13.39,13.4,13.36,13.37,18000.0,13.39,13.4,13.36,13.37,18000.0
2013-09-06 10:55:00,13.37,13.41,13.37,13.4,9100.0,13.37,13.41,13.37,13.4,9100.0
2013-09-06 11:00:00,13.4,13.41,13.39,13.4,27900.0,13.4,13.41,13.39,13.4,27900.0
2013-09-06 11:05:00,13.4,13.4,13.38,13.38,25200.0,13.4,13.4,13.38,13.38,25200.0
2013-09-06 11:10:00,13.38,13.38,13.36,13.36,34600.0,13.38,13.38,13.36,13.36,34600.0
2013-09-06 11:15:00,13.37,13.37,13.34,13.34,17200.0,13.37,13.37,13.34,13.34,17200.0
2013-09-06 11:20:00,13.35,13.37,13.35,13.36,25300.0,13.35,13.37,13.35,13.36,25300.0
2013-09-06 11:25:00,13.36,13.36,13.35,13.36,16300.0,13.36,13.36,13.35,13.36,16300.0
2013-09-06 11:30:00,13.36,13.37,13.35,13.37,10300.0,13.36,13.37,13.35,13.37,10300.0
2013-09-06 11:35:00,13.38,13.38,13.37,13.38,6900.0,13.38,13.38,13.37,13.38,6900.0
2013-09-06 11:40:00,13.38,13.38,13.36,13.37,17000.0,13.38,13.38,13.36,13.37,17000.0
2013-09-06 11:45:00,13.37,13.37,13.35,13.35,9000.0,13.37,13.37,13.35,13.35,9000.0
2013-09-06 11:50:00,13.35,13.35,13.33,13.33,8600.0,13.35,13.35,13.33,13.33,8600.0
2013-09-06 11:55:00,13.33,13.34,13.32,13.34,17800.0,13.33,13.34,13.32,13.34,17800.0
2013-09-06 12:00:00,13.34,13.35,13.33,13.34,7800.0,13.34,13.35,13.33,13.34,7800.0
2013-09-06 12:05:00,13.34,13.34,13.33,13.34,6300.0,13.34,13.34,13.33,13.34,6300.0
2013-09-06 12:10:00,13.34,13.34,13.33,13.33,2800.0,13.34,13.34,13.33,13.33,2800.0
2013-09-06 12:15:00,13.33,13.35,13.33,13.34,15200.0,13.33,13.35,13.33,13.34,15200.0
2013-09-06 12:20:00,13.35,13.35,13.35,13.35,5100.0,13.35,13.35,13.35,13.35,5100.0
2013-09-06 12:25:00,13.34,13.35,13.34,13.34,24000.0,13.34,13.35,13.34,13.34,24000.0
2013-09-06 12:30:00,13.34,13.34,13.33,13.34,14800.0,13.34,13.34,13.33,13.34,14800.0
2013-09-06 12:35:00,13.34,13.34,13.33,13.34,5300.0,13.34,13.34,13.33,13.34,5300.0
2013-09-06 12:40:00,13.33,13.34,13.31,13.32,29500.0,13.33,13.34,13.31,13.32,29500.0
2013-09-06 12:45:00,13.31,13.32,13.31,13.32,6400.0,13.31,13.32,13.31,13.32,6400.0
2013-09-06 12:50:00,13.31,13.32,13.31,13.31,12900.0,13.31,13.32,13.31,13.31,12900.0
2013-09-06 12:55:00,13.31,13.33,13.31,13.33,12700.0,13.31,13.33,13.31,13.33,12700.0
2013-09-06 13:00:00,13.33,13.34,13.33,13.34,11700.0,13.33,13.34,13.33,13.34,11700.0
2013-09-06 13:05:00,13.34,13.34,13.34,13.34,2400.0,13.34,13.34,13.34,13.34,2400.0
2013-09-06 13:10:00,13.34,13.34,13.33,13.34,4600.0,13.34,13.34,13.33,13.34,4600.0
2013-09-06 13:15:00,13.34,13.34,13.33,13.34,23000.0,13.34,13.34,13.33,13.34,23000.0
2013-09-06 13:20:00,13.34,13.35,13.34,13.35,14900.0,13.34,13.35,13.34,13.35,14900.0
2013-09-06 13:25:00,13.35,13.35,13.34,13.35,6100.0,13.35,13.35,13.34,13.35,6100.0
2013-09-06 13:30:00,13.35,13.35,13.34,13.35,7400.0,13.35,13.35,13.34,13.35,7400.0
2013-09-06 13:35:00,13.35,13.35,13.34,13.35,4900.0,13.35,13.35,13.34,13.35,4900.0
2013-09-06 13:40:00,13.35,13.36,13.35,13.36,12600.0,13.35,13.36,13.35,13.36,12600.0
2013-09-06 13:45:00,13.35,13.36,13.35,13.36,46800.0,13.35,13.36,13.35,13.36,46800.0
2013-09-06 13:50:00,13.37,13.38,13.37,13.38,15200.0,13.37,13.38,13.37,13.38,15200.0
2013-09-06 13:55:00,13.38,13.38,13.37,13.38,4800.0,13.38,13.38,13.37,13.38,4800.0
2013-09-06 14:00:00,13.38,13.38,13.36,13.37,11500.0,13.38,13.38,13.36,13.37,11500.0
2013-09-06 14:05:00,13.36,13.36,13.35,13.36,8100.0,13.36,13.36,13.35,13.36,8100.0
2013-09-06 14:10:00,13.36,13.36,13.34,13.34,11700.0,13.36,13.36,13.34,13.34,11700.0
2013-09-06 14:15:00,13.34,13.35,13.34,13.34,6000.0,13.34,13.35,13.34,13.34,6000.0
2013-09-06 14:20:00,13.34,13.34,13.34,13.34,10700.0,13.34,13.34,13.34,13.34,10700.0
2013-09-06 14:25:00,13.33,13.34,13.32,13.33,85400.0,13.33,13.34,13.32,13.33,85400.0
2013-09-06 14:30:00,13.33,13.33,13.28,13.28,99400.0,13.33,13.33,13.28,13.28,99400.0
2013-09-06 14:35:00,13.28,13.29,13.28,13.29,38800.0,13.28,13.29,13.28,13.29,38800.0
2013-09-06 14:40:00,13.28,13.31,13.28,13.3,94300.0,13.28,13.31,13.28,13.3,94300.0
2013-09-06 14:45:00,13.3,13.3,13.28,13.28,162200.0,13.3,13.3,13.28,13.28,162200.0
2013-09-06 14:50:00,13.29,13.29,13.28,13.29,6600.0,13.29,13.29,13.28,13.29,6600.0
2013-09-06 14:55:00,13.29,13.29,13.28,13.28,22100.0,13.29,13.29,13.28,13.28,22100.0
2013-09-06 15:00:00,13.29,13.29,13.28,13.29,26700.0,13.29,13.29,13.28,13.29,26700.0
2013-09-06 15:05:00,13.29,13.3,13.28,13.29,198800.0,13.29,13.3,13.28,13.29,198800.0
2013-09-06 15:10:00,13.28,13.29,13.27,13.27,108400.0,13.28,13.29,13.27,13.27,108400.0
2013-09-06 15:15:00,13.27,13.29,13.27,13.29,35600.0,13.27,13.29,13.27,13.29,35600.0
2013-09-06 15:20:00,13.28,13.29,13.28,13.28,14900.0,13.28,13.29,13.28,13.28,14900.0
2013-09-06 15:25:00,13.28,13.3,13.28,13.29,33400.0,13.28,13.3,13.28,13.29,33400.0
2013-09-06 15:30:00,13.29,13.3,13.29,13.29,12600.0,13.29,13.3,13.29,13.29,12600.0
2013-09-06 15:35:00,13.3,13.3,13.27,13.27,50900.0,13.3,13.3,13.27,13.27,50900.0
2013-09-06 15:40:00,13.27,13.28,13.27,13.28,62900.0,13.27,13.28,13.27,13.28,62900.0
2013-09-06 15:45:00,13.28,13.28,13.27,13.28,62300.0,13.28,13.28,13.27,13.28,62300.0
2013-09-06 15:50:00,13.27,13.28,13.27,13.27,86000.0,13.27,13.28,13.27,13.27,86000.0
2013-09-06 15:55:00,13.28,13.28,13.25,13.27,277600.0,13.28,13.28,13.25,13.27,277600.0
2013-09-09 09:30:00,13.33,13.33,13.28,13.29,43700.0,13.33,13.33,13.28,13.29,43700.0
2013-09-09 09:35:00,13.29,13.33,13.28,13.31,64700.0,13.29,13.33,13.28,13.31,64700.0
2013-09-09 09:40:00,13.31,13.31,13.26,13.27,44700.0,13.31,13.31,13.26,13.27,44700.0
2013-09-09 09:45:00,13.27,13.28,13.24,13.26,31300.0,13.27,13.28,13.24,13.26,31300.0
2013-09-09 09:50:00,13.26,13.32,13.25,13.31,190200.0,13.26,13.32,13.25,13.31,190200.0
2013-09-09 09:55:00,13.3,13.35,13.29,13.29,116700.0,13.3,13.35,13.29,13.29,116700.0
2013-09-09 10:00:00,13.3,13.32,13.28,13.29,63400.0,13.3,13.32,13.28,13.29,63400.0
2013-09-09 10:05:00,13.28,13.3,13.27,13.27,56700.0,13.28,13.3,13.27,13.27,56700.0
2013-09-09 10:10:00,13.28,13.29,13.27,13.28,68400.0,13.28,13.29,13.27,13.28,68400.0
2013-09-09 10:15:00,13.29,13.33,13.29,13.33,50200.0,13.29,13.33,13.29,13.33,50200.0
2013-09-09 10:20:00,13.33,13.36,13.33,13.36,21400.0,13.33,13.36,13.33,13.36,21400.0
2013-09-09 10:25:00,13.36,13.38,13.36,13.38,23200.0,13.36,13.38,13.36,13.38,23200.0
2013-09-09 10:30:00,13.37,13.39,13.37,13.38,25800.0,13.37,13.39,13.37,13.38,25800.0
2013-09-09 10:35:00,13.38,13.41,13.38,13.4,61900.0,13.38,13.41,13.38,13.4,61900.0
2013-09-09 10:40:00,13.4,13.42,13.39,13.42,18200.0,13.4,13.42,13.39,13.42,18200.0
2013-09-09 10:45:00,13.42,13.42,13.41,13.42,9600.0,13.42,13.42,13.41,13.42,9600.0
2013-09-09 10:50:00,13.42,13.42,13.38,13.39,35500.0,13.42,13.42,13.38,13.39,35500.0
2013-09-09 10:55:00,13.38,13.4,13.38,13.38,28200.0,13.38,13.4,13.38,13.38,28200.0
2013-09-09 11:00:00,13.38,13.39,13.38,13.38,5500.0,13.38,13.39,13.38,13.38,5500.0
2013-09-09 11:05:00,13.38,13.41,13.38,13.41,30500.0,13.38,13.41,13.38,13.41,30500.0
2013-09-09 11:10:00,13.41,13.41,13.4,13.4,11800.0,13.41,13.41,13.4,13.4,11800.0
2013-09-09 11:15:00,13.41,13.41,13.35,13.35,40800.0,13.41,13.41,13.35,13.35,40800.0
2013-09-09 11:20:00,13.35,13.36,13.35,13.35,8600.0,13.35,13.36,13.35,13.35,8600.0
2013-09-09 11:25:00,13.35,13.38,13.35,13.38,32700.0,13.35,13.38,13.35,13.38,32700.0
2013-09-09 11:30:00,13.38,13.38,13.37,13.38,10000.0,13.38,13.38,13.37,13.38,10000.0
2013-09-09 11:35:00,13.37,13.38,13.37,13.38,15300.0,13.37,13.38,13.37,13.38,15300.0
2013-09-09 11:40:00,13.38,13.39,13.37,13.38,14200.0,13.38,13.39,13.37,13.38,14200.0
2013-09-09 11:45:00,13.38,13.39,13.37,13.37,18800.0,13.38,13.39,13.37,13.37,18800.0
2013-09-09 11:50:00,13.37,13.38,13.36,13.36,19800.0,13.37,13.38,13.36,13.36,19800.0
2013-09-09 11:55:00,13.37,13.37,13.35,13.36,16600.0,13.37,13.37,13.35,13.36,16600.0
2013-09-09 12:00:00,13.36,13.36,13.34,13.35,30300.0,13.36,13.36,13.34,13.35,30300.0
2013-09-09 12:05:00,13.36,13.36,13.35,13.36,4400.0,13.36,13.36,13.35,13.36,4400.0
2013-09-09 12:10:00,13.35,13.37,13.35,13.37,30600.0,13.35,13.37,13.35,13.37,30600.0
2013-09-09 12:15:00,13.36,13.39,13.36,13.39,28800.0,13.36,13.39,13.36,13.39,28800.0
2013-09-09 12:20:00,13.39,13.41,13.38,13.41,25400.0,13.39,13.41,13.38,13.41,25400.0
2013-09-09 12:25:00,13.41,13.41,13.4,13.4,4200.0,13.41,13.41,13.4,13.4,4200.0
2013-09-09 12:30:00,13.4,13.41,13.4,13.41,2600.0,13.4,13.41,13.4,13.41,2600.0
2013-09-09 12:35:00,13.41,13.42,13.4,13.41,286500.0,13.41,13.42,13.4,13.41,286500.0
2013-09-09 12:40:00,13.42,13.42,13.39,13.41,73700.0,13.42,13.42,13.39,13.41,73700.0
2013-09-09 12:45:00,13.4,13.41,13.4,13.4,3400.0,13.4,13.41,13.4,13.4,3400.0
2013-09-09 12:50:00,13.41,13.41,13.4,13.41,3100.0,13.41,13.41,13.4,13.41,3100.0
2013-09-09 12:55:00,13.4,13.41,13.4,13.4,3600.0,13.4,13.41,13.4,13.4,3600.0
2013-09-09 13:00:00,13.41,13.41,13.4,13.41,3700.0,13.41,13.41,13.4,13.41,3700.0
2013-09-09 13:05:00,13.41,13.41,13.4,13.41,4900.0,13.41,13.41,13.4,13.41,4900.0
2013-09-09 13:10:00,13.4,13.41,13.4,13.4,3900.0,13.4,13.41,13.4,13.4,3900.0
2013-09-09 13:15:00,13.41,13.41,13.4,13.4,10200.0,13.41,13.41,13.4,13.4,10200.0
2013-09-09 13:20:00,13.41,13.42,13.4,13.41,16500.0,13.41,13.42,13.4,13.41,16500.0
2013-09-09 13:25:00,13.42,13.42,13.41,13.41,12200.0,13.42,13.42,13.41,13.41,12200.0
2013-09-09 13:30:00,13.41,13.42,13.41,13.41,12000.0,13.41,13.42,13.41,13.41,12000.0
2013-09-09 13:35:00,13.42,13.42,13.41,13.41,14500.0,13.42,13.42,13.41,13.41,14500.0
2013-09-09 13:40:00,13.42,13.42,13.39,13.39,76500.0,13.42,13.42,13.39,13.39,76500.0
2013-09-09 13:45:00,13.4,13.41,13.39,13.41,17800.0,13.4,13.41,13.39,13.41,17800.0
2013-09-09 13:50:00,13.41,13.42,13.41,13.42,11200.0,13.41,13.42,13.41,13.42,11200.0
2013-09-09 13:55:00,13.41,13.44,13.41,13.44,13200.0,13.41,13.44,13.41,13.44,13200.0
2013-09-09 14:00:00,13.43,13.44,13.43,13.44,17700.0,13.43,13.44,13.43,13.44,17700.0
2013-09-09 14:05:00,13.45,13.45,13.44,13.44,8200.0,13.45,13.45,13.44,13.44,8200.0
2013-09-09 14:10:00,13.45,13.45,13.44,13.45,3500.0,13.45,13.45,13.44,13.45,3500.0
2013-09-09 14:15:00,13.45,13.49,13.44,13.49,29200.0,13.45,13.49,13.44,13.49,29200.0
2013-09-09 14:20:00,13.48,13.49,13.46,13.46,304500.0,13.48,13.49,13.46,13.46,304500.0
2013-09-09 14:25:00,13.46,13.46,13.45,13.45,13500.0,13.46,13.46,13.45,13.45,13500.0
2013-09-09 14:30:00,13.45,13.46,13.45,13.45,8800.0,13.45,13.46,13.45,13.45,8800.0
2013-09-09 14:35:00,13.45,13.46,13.43,13.43,16100.0,13.45,13.46,13.43,13.43,16100.0
2013-09-09 14:40:00,13.43,13.44,13.43,13.44,11000.0,13.43,13.44,13.43,13.44,11000.0
2013-09-09 14:45:00,13.44,13.45,13.43,13.44,12800.0,13.44,13.45,13.43,13.44,12800.0
2013-09-09 14:50:00,13.44,13.44,13.43,13.43,3100.0,13.44,13.44,13.43,13.43,3100.0
2013-09-09 14:55:00,13.44,13.44,13.43,13.44,4500.0,13.44,13.44,13.43,13.44,4500.0
2013-09-09 15:00:00,13.44,13.44,13.43,13.44,13800.0,13.44,13.44,13.43,13.44,13800.0
2013-09-09 15:05:00,13.44,13.44,13.43,13.44,26500.0,13.44,13.44,13.43,13.44,26500.0
2013-09-09 15:10:00,13.44,13.44,13.4,13.4,57000.0,13.44,13.44,13.4,13.4,57000.0
2013-09-09 15:15:00,13.4,13.42,13.39,13.39,52500.0,13.4,13.42,13.39,13.39,52500.0
2013-09-09 15:20:00,13.4,13.4,13.37,13.37,61600.0,13.4,13.4,13.37,13.37,61600.0
2013-09-09 15:25:00,13.38,13.4,13.37,13.4,34200.0,13.38,13.4,13.37,13.4,34200.0
2013-09-09 15:30:00,13.4,13.41,13.4,13.4,42400.0,13.4,13.41,13.4,13.4,42400.0
2013-09-09 15:35:00,13.4,13.41,13.4,13.4,23200.0,13.4,13.41,13.4,13.4,23200.0
2013-09-09 15:40:00,13.4,13.41,13.4,13.4,26100.0,13.4,13.41,13.4,13.4,26100.0
2013-09-09 15:45:00,13.4,13.41,13.4,13.4,36100.0,13.4,13.41,13.4,13.4,36100.0
2013-09-09 15:50:00,13.41,13.41,13.4,13.4,49600.0,13.41,13.41,13.4,13.4,49600.0
2013-09-09 15:55:00,13.4,13.41,13.36,13.37,293700.0,13.4,13.41,13.36,13.37,293700.0
2013-09-10 09:30:00,13.41,13.41,13.36,13.4,24500.0,13.41,13.41,13.36,13.4,24500.0
2013-09-10 09:35:00,13.4,13.43,13.39,13.43,23900.0,13.4,13.43,13.39,13.43,23900.0
2013-09-10 09:40:00,13.43,13.45,13.43,13.43,16500.0,13.43,13.45,13.43,13.43,16500.0
2013-09-10 09:45:00,13.43,13.44,13.4,13.41,34100.0,13.43,13.44,13.4,13.41,34100.0
2013-09-10 09:50:00,13.41,13.43,13.41,13.43,5800.0,13.41,13.43,13.41,13.43,5800.0
2013-09-10 09:55:00,13.43,13.44,13.4,13.4,32700.0,13.43,13.44,13.4,13.4,32700.0
2013-09-10 10:00:00,13.4,13.42,13.4,13.41,50100.0,13.4,13.42,13.4,13.41,50100.0
2013-09-10 10:05:00,13.41,13.46,13.4,13.45,52600.0,13.41,13.46,13.4,13.45,52600.0
2013-09-10 10:10:00,13.45,13.45,13.44,13.44,19100.0,13.45,13.45,13.44,13.44,19100.0
2013-09-10 10:15:00,13.45,13.45,13.43,13.43,68300.0,13.45,13.45,13.43,13.43,68300.0
2013-09-10 10:20:00,13.43,13.47,13.43,13.47,15600.0,13.43,13.47,13.43,13.47,15600.0
2013-09-10 10:25:00,13.47,13.5,13.46,13.5,16200.0,13.47,13.5,13.46,13.5,16200.0
2013-09-10 10:30:00,13.5,13.51,13.46,13.46,35500.0,13.5,13.51,13.46,13.46,35500.0
2013-09-10 10:35:00,13.46,13.47,13.46,13.46,5900.0,13.46,13.47,13.46,13.46,5900.0
2013-09-10 10:40:00,13.46,13.49,13.46,13.48,19100.0,13.46,13.49,13.46,13.48,19100.0
2013-09-10 10:45:00,13.49,13.49,13.47,13.47,9200.0,13.49,13.49,13.47,13.47,9200.0
2013-09-10 10:50:00,13.48,13.48,13.47,13.47,7900.0,13.48,13.48,13.47,13.47,7900.0
2013-09-10 10:55:00,13.48,13.48,13.46,13.46,13300.0,13.48,13.48,13.46,13.46,13300.0
2013-09-10 11:00:00,13.47,13.47,13.45,13.45,28600.0,13.47,13.47,13.45,13.45,28600.0
2013-09-10 11:05:00,13.44,13.45,13.44,13.45,47600.0,13.44,13.45,13.44,13.45,47600.0
2013-09-10 11:10:00,13.45,13.46,13.44,13.46,14700.0,13.45,13.46,13.44,13.46,14700.0
2013-09-10 11:15:00,13.46,13.46,13.45,13.46,7200.0,13.46,13.46,13.45,13.46,7200.0
2013-09-10 11:20:00,13.45,13.46,13.44,13.44,14600.0,13.45,13.46,13.44,13.44,14600.0
2013-09-10 11:25:00,13.45,13.45,13.44,13.45,10500.0,13.45,13.45,13.44,13.45,10500.0
2013-09-10 11:30:00,13.44,13.45,13.44,13.45,7900.0,13.44,13.45,13.44,13.45,7900.0
2013-09-10 11:35:00,13.45,13.47,13.44,13.46,44300.0,13.45,13.47,13.44,13.46,44300.0
2013-09-10 11:40:00,13.46,13.46,13.45,13.45,12700.0,13.46,13.46,13.45,13.45,12700.0
2013-09-10 11:45:00,13.46,13.46,13.45,13.46,1200.0,13.46,13.46,13.45,13.46,1200.0
2013-09-10 11:50:00,13.46,13.48,13.46,13.48,10100.0,13.46,13.48,13.46,13.48,10100.0
2013-09-10 11:55:00,13.48,13.48,13.47,13.48,6300.0,13.48,13.48,13.47,13.48,6300.0
2013-09-10 12:00:00,13.48,13.48,13.46,13.46,18300.0,13.48,13.48,13.46,13.46,18300.0
2013-09-10 12:05:00,13.46,13.48,13.46,13.47,11100.0,13.46,13.48,13.46,13.47,11100.0
2013-09-10 12:10:00,13.48,13.48,13.47,13.48,2000.0,13.48,13.48,13.47,13.48,2000.0
2013-09-10 12:15:00,13.48,13.48,13.48,13.48,900.0,13.48,13.48,13.48,13.48,900.0
2013-09-10 12:20:00,13.48,13.48,13.47,13.47,2300.0,13.48,13.48,13.47,13.47,2300.0
2013-09-10 12:25:00,13.48,13.49,13.47,13.49,22900.0,13.48,13.49,13.47,13.49,22900.0
2013-09-10 12:30:00,13.49,13.5,13.49,13.5,22500.0,13.49,13.5,13.49,13.5,22500.0
2013-09-10 12:35:00,13.49,13.5,13.49,13.5,14900.0,13.49,13.5,13.49,13.5,14900.0
2013-09-10 12:40:00,13.5,13.5,13.49,13.5,14000.0,13.5,13.5,13.49,13.5,14000.0
2013-09-10 12:45:00,13.49,13.5,13.49,13.5,7500.0,13.49,13.5,13.49,13.5,7500.0
2013-09-10 12:50:00,13.49,13.51,13.49,13.51,19400.0,13.49,13.51,13.49,13.51,19400.0
2013-09-10 12:55:00,13.51,13.53,13.51,13.53,15500.0,13.51,13.53,13.51,13.53,15500.0
2013-09-10 13:00:00,13.53,13.53,13.52,13.53,1700.0,13.53,13.53,13.52,13.53,1700.0
2013-09-10 13:05:00,13.52,13.53,13.51,13.51,31500.0,13.52,13.53,13.51,13.51,31500.0
2013-09-10 13:10:00,13.51,13.52,13.5,13.5,6400.0,13.51,13.52,13.5,13.5,6400.0
2013-09-10 13:15:00,13.5,13.54,13.5,13.52,30400.0,13.5,13.54,13.5,13.52,30400.0
2013-09-10 13:20:00,13.52,13.53,13.52,13.52,15200.0,13.52,13.53,13.52,13.52,15200.0
2013-09-10 13:25:00,13.53,13.54,13.51,13.51,23500.0,13.53,13.54,13.51,13.51,23500.0
2013-09-10 13:30:00,13.52,13.52,13.51,13.52,12200.0,13.52,13.52,13.51,13.52,12200.0
2013-09-10 13:35:00,13.52,13.52,13.51,13.51,4400.0,13.52,13.52,13.51,13.51,4400.0
2013-09-10 13:40:00,13.52,13.53,13.51,13.52,20200.0,13.52,13.53,13.51,13.52,20200.0
2013-09-10 13:45:00,13.51,13.52,13.51,13.52,2700.0,13.51,13.52,13.51,13.52,2700.0
2013-09-10 13:50:00,13.51,13.52,13.51,13.52,12300.0,13.51,13.52,13.51,13.52,12300.0
2013-09-10 13:55:00,13.51,13.52,13.51,13.52,8300.0,13.51,13.52,13.51,13.52,8300.0
2013-09-10 14:00:00,13.51,13.52,13.51,13.51,2700.0,13.51,13.52,13.51,13.51,2700.0
2013-09-10 14:05:00,13.52,13.53,13.51,13.52,35800.0,13.52,13.53,13.51,13.52,35800.0
2013-09-10 14:10:00,13.51,13.53,13.51,13.52,24300.0,13.51,13.53,13.51,13.52,24300.0
2013-09-10 14:15:00,13.53,13.53,13.51,13.52,32200.0,13.53,13.53,13.51,13.52,32200.0
2013-09-10 14:20:00,13.51,13.52,13.51,13.51,3000.0,13.51,13.52,13.51,13.51,3000.0
2013-09-10 14:25:00,13.51,13.53,13.51,13.53,14300.0,13.51,13.53,13.51,13.53,14300.0
2013-09-10 14:30:00,13.52,13.52,13.5,13.51,18500.0,13.52,13.52,13.5,13.51,18500.0
2013-09-10 14:35:00,13.51,13.52,13.5,13.52,19300.0,13.51,13.52,13.5,13.52,19300.0
2013-09-10 14:40:00,13.52,13.53,13.52,13.53,43600.0,13.52,13.53,13.52,13.53,43600.0
2013-09-10 14:45:00,13.52,13.53,13.51,13.52,15200.0,13.52,13.53,13.51,13.52,15200.0
2013-09-10 14:50:00,13.52,13.54,13.51,13.54,39300.0,13.52,13.54,13.51,13.54,39300.0
2013-09-10 14:55:00,13.54,13.55,13.53,13.55,17900.0,13.54,13.55,13.53,13.55,17900.0
2013-09-10 15:00:00,13.55,13.56,13.54,13.56,14400.0,13.55,13.56,13.54,13.56,14400.0
2013-09-10 15:05:00,13.56,13.56,13.54,13.54,28100.0,13.56,13.56,13.54,13.54,28100.0
2013-09-10 15:10:00,13.54,13.55,13.54,13.54,9300.0,13.54,13.55,13.54,13.54,9300.0
2013-09-10 15:15:00,13.54,13.55,13.54,13.54,40200.0,13.54,13.55,13.54,13.54,40200.0
2013-09-10 15:20:00,13.54,13.55,13.53,13.54,21800.0,13.54,13.55,13.53,13.54,21800.0
2013-09-10 15:25:00,13.54,13.54,13.53,13.53,15300.0,13.54,13.54,13.53,13.53,15300.0
2013-09-10 15:30:00,13.53,13.54,13.52,13.52,44200.0,13.53,13.54,13.52,13.52,44200.0
2013-09-10 15:35:00,13.52,13.53,13.49,13.49,100800.0,13.52,13.53,13.49,13.49,100800.0
2013-09-10 15:40:00,13.49,13.5,13.45,13.46,150100.0,13.49,13.5,13.45,13.46,150100.0
2013-09-10 15:45:00,13.46,13.5,13.46,13.48,110600.0,13.46,13.5,13.46,13.48,110600.0
2013-09-10 15:50:00,13.48,13.49,13.46,13.46,59500.0,13.48,13.49,13.46,13.46,59500.0
2013-09-10 15:55:00,13.46,13.51,13.46,13.51,140100.0,13.46,13.51,13.46,13.51,140100.0
2013-09-11 09:30:00,13.48,13.54,13.47,13.49,42600.0,13.48,13.54,13.47,13.49,42600.0
2013-09-11 09:35:00,13.5,13.55,13.48,13.5,40900.0,13.5,13.55,13.48,13.5,40900.0
2013-09-11 09:40:00,13.5,13.52,13.49,13.49,20800.0,13.5,13.52,13.49,13.49,20800.0
2013-09-11 09:45:00,13.49,13.5,13.45,13.46,10600.0,13.49,13.5,13.45,13.46,10600.0
2013-09-11 09:50:00,13.45,13.46,13.44,13.44,15700.0,13.45,13.46,13.44,13.44,15700.0
2013-09-11 09:55:00,13.44,13.47,13.42,13.47,47000.0,13.44,13.47,13.42,13.47,47000.0
2013-09-11 10:00:00,13.46,13.49,13.46,13.48,25800.0,13.46,13.49,13.46,13.48,25800.0
2013-09-11 10:05:00,13.49,13.49,13.47,13.48,30000.0,13.49,13.49,13.47,13.48,30000.0
2013-09-11 10:10:00,13.47,13.48,13.45,13.46,46800.0,13.47,13.48,13.45,13.46,46800.0
2013-09-11 10:15:00,13.46,13.47,13.45,13.45,46500.0,13.46,13.47,13.45,13.45,46500.0
2013-09-11 10:20:00,13.45,13.46,13.45,13.45,27400.0,13.45,13.46,13.45,13.45,27400.0
2013-09-11 10:25:00,13.45,13.46,13.45,13.46,12500.0,13.45,13.46,13.45,13.46,12500.0
2013-09-11 10:30:00,13.45,13.46,13.45,13.46,8200.0,13.45,13.46,13.45,13.46,8200.0
2013-09-11 10:35:00,13.45,13.46,13.45,13.46,13500.0,13.45,13.46,13.45,13.46,13500.0
2013-09-11 10:40:00,13.46,13.46,13.45,13.45,11600.0,13.46,13.46,13.45,13.45,11600.0
2013-09-11 10:45:00,13.45,13.46,13.41,13.42,35700.0,13.45,13.46,13.41,13.42,35700.0
2013-09-11 10:50:00,13.42,13.44,13.41,13.44,18300.0,13.42,13.44,13.41,13.44,18300.0
2013-09-11 10:55:00,13.44,13.46,13.43,13.44,27400.0,13.44,13.46,13.43,13.44,27400.0
2013-09-11 11:00:00,13.44,13.45,13.44,13.45,52700.0,13.44,13.45,13.44,13.45,52700.0
2013-09-11 11:05:00,13.45,13.46,13.45,13.45,10800.0,13.45,13.46,13.45,13.45,10800.0
2013-09-11 11:10:00,13.46,13.46,13.45,13.46,6700.0,13.46,13.46,13.45,13.46,6700.0
2013-09-11 11:15:00,13.45,13.46,13.44,13.45,16700.0,13.45,13.46,13.44,13.45,16700.0
2013-09-11 11:20:00,13.45,13.45,13.43,13.44,48700.0,13.45,13.45,13.43,13.44,48700.0
2013-09-11 11:25:00,13.44,13.44,13.43,13.44,12000.0,13.44,13.44,13.43,13.44,12000.0
2013-09-11 11:30:00,13.44,13.46,13.43,13.46,16500.0,13.44,13.46,13.43,13.46,16500.0
2013-09-11 11:35:00,13.46,13.47,13.45,13.46,16900.0,13.46,13.47,13.45,13.46,16900.0
2013-09-11 11:40:00,13.46,13.47,13.44,13.44,28000.0,13.46,13.47,13.44,13.44,28000.0
2013-09-11 11:45:00,13.45,13.45,13.43,13.44,26600.0,13.45,13.45,13.43,13.44,26600.0
2013-09-11 11:50:00,13.44,13.45,13.43,13.43,11200.0,13.44,13.45,13.43,13.43,11200.0
2013-09-11 11:55:00,13.44,13.44,13.43,13.44,26200.0,13.44,13.44,13.43,13.44,26200.0
2013-09-11 12:00:00,13.44,13.44,13.43,13.44,7300.0,13.44,13.44,13.43,13.44,7300.0
2013-09-11 12:05:00,13.44,13.46,13.44,13.46,29800.0,13.44,13.46,13.44,13.46,29800.0
2013-09-11 12:10:00,13.46,13.5,13.46,13.5,37200.0,13.46,13.5,13.46,13.5,37200.0
2013-09-11 12:15:00,13.5,13.5,13.49,13.5,23700.0,13.5,13.5,13.49,13.5,23700.0
2013-09-11 12:20:00,13.49,13.5,13.47,13.48,30000.0,13.49,13.5,13.47,13.48,30000.0
2013-09-11 12:25:00,13.47,13.49,13.46,13.49,43200.0,13.47,13.49,13.46,13.49,43200.0
2013-09-11 12:30:00,13.49,13.5,13.49,13.49,9000.0,13.49,13.5,13.49,13.49,9000.0
2013-09-11 12:35:00,13.49,13.5,13.49,13.5,28400.0,13.49,13.5,13.49,13.5,28400.0
2013-09-11 12:40:00,13.49,13.5,13.49,13.49,12800.0,13.49,13.5,13.49,13.49,12800.0
2013-09-11 12:45:00,13.5,13.5,13.47,13.48,62000.0,13.5,13.5,13.47,13.48,62000.0
2013-09-11 12:50:00,13.47,13.48,13.47,13.48,7700.0,13.47,13.48,13.47,13.48,7700.0
2013-09-11 12:55:00,13.48,13.49,13.47,13.47,64300.0,13.48,13.49,13.47,13.47,64300.0
2013-09-11 13:00:00,13.48,13.48,13.47,13.48,6600.0,13.48,13.48,13.47,13.48,6600.0
2013-09-11 13:05:00,13.48,13.48,13.46,13.47,35100.0,13.48,13.48,13.46,13.47,35100.0
2013-09-11 13:10:00,13.47,13.47,13.46,13.46,3100.0,13.47,13.47,13.46,13.46,3100.0
2013-09-11 13:15:00,13.47,13.47,13.46,13.47,4900.0,13.47,13.47,13.46,13.47,4900.0
2013-09-11 13:20:00,13.46,13.47,13.46,13.46,7400.0,13.46,13.47,13.46,13.46,7400.0
2013-09-11 13:25:00,13.46,13.49,13.46,13.48,87000.0,13.46,13.49,13.46,13.48,87000.0
2013-09-11 13:30:00,13.49,13.51,13.49,13.51,25800.0,13.49,13.51,13.49,13.51,25800.0
2013-09-11 13:35:00,13.51,13.53,13.51,13.53,15400.0,13.51,13.53,13.51,13.53,15400.0
2013-09-11 13:40:00,13.52,13.53,13.52,13.52,4000.0,13.52,13.53,13.52,13.52,4000.0
2013-09-11 13:45:00,13.52,13.53,13.51,13.53,24000.0,13.52,13.53,13.51,13.53,24000.0
2013-09-11 13:50:00,13.52,13.53,13.52,13.52,3300.0,13.52,13.53,13.52,13.52,3300.0
2013-09-11 13:55:00,13.53,13.53,13.52,13.53,2500.0,13.53,13.53,13.52,13.53,2500.0
2013-09-11 14:00:00,13.52,13.53,13.51,13.51,11800.0,13.52,13.53,13.51,13.51,11800.0
2013-09-11 14:05:00,13.51,13.52,13.51,13.52,3500.0,13.51,13.52,13.51,13.52,3500.0
2013-09-11 14:10:00,13.51,13.52,13.51,13.51,2900.0,13.51,13.52,13.51,13.51,2900.0
2013-09-11 14:15:00,13.51,13.53,13.51,13.53,20400.0,13.51,13.53,13.51,13.53,20400.0
2013-09-11 14:20:00,13.53,13.53,13.52,13.52,3100.0,13.53,13.53,13.52,13.52,3100.0
2013-09-11 14:25:00,13.53,13.55,13.52,13.55,31800.0,13.53,13.55,13.52,13.55,31800.0
2013-09-11 14:30:00,13.55,13.55,13.54,13.54,11600.0,13.55,13.55,13.54,13.54,11600.0
2013-09-11 14:35:00,13.54,13.55,13.53,13.53,19300.0,13.54,13.55,13.53,13.53,19300.0
2013-09-11 14:40:00,13.54,13.54,13.52,13.52,9300.0,13.54,13.54,13.52,13.52,9300.0
2013-09-11 14:45:00,13.52,13.53,13.52,13.53,6400.0,13.52,13.53,13.52,13.53,6400.0
2013-09-11 14:50:00,13.52,13.52,13.5,13.51,16600.0,13.52,13.52,13.5,13.51,16600.0
2013-09-11 14:55:00,13.5,13.51,13.5,13.51,4000.0,13.5,13.51,13.5,13.51,4000.0
2013-09-11 15:00:00,13.5,13.51,13.5,13.5,11700.0,13.5,13.51,13.5,13.5,11700.0
2013-09-11 15:05:00,13.5,13.52,13.5,13.52,15200.0,13.5,13.52,13.5,13.52,15200.0
2013-09-11 15:10:00,13.52,13.52,13.51,13.52,8700.0,13.52,13.52,13.51,13.52,8700.0
2013-09-11 15:15:00,13.52,13.52,13.51,13.52,16300.0,13.52,13.52,13.51,13.52,16300.0
2013-09-11 15:20:00,13.52,13.52,13.51,13.52,7900.0,13.52,13.52,13.51,13.52,7900.0
2013-09-11 15:25:00,13.52,13.52,13.51,13.52,7900.0,13.52,13.52,13.51,13.52,7900.0
2013-09-11 15:30:00,13.51,13.52,13.51,13.52,8800.0,13.51,13.52,13.51,13.52,8800.0
2013-09-11 15:35:00,13.52,13.53,13.52,13.53,21500.0,13.52,13.53,13.52,13.53,21500.0
2013-09-11 15:40:00,13.53,13.54,13.53,13.54,46300.0,13.53,13.54,13.53,13.54,46300.0
2013-09-11 15:45:00,13.54,13.54,13.5,13.5,72800.0,13.54,13.54,13.5,13.5,72800.0
2013-09-11 15:50:00,13.5,13.51,13.48,13.49,69100.0,13.5,13.51,13.48,13.49,69100.0
2013-09-11 15:55:00,13.49,13.51,13.48,13.5,88000.0,13.49,13.51,13.48,13.5,88000.0
2013-09-12 09:30:00,13.61,13.67,13.6,13.64,102300.0,13.61,13.67,13.6,13.64,102300.0
2013-09-12 09:35:00,13.64,13.66,13.61,13.61,41600.0,13.64,13.66,13.61,13.61,41600.0
2013-09-12 09:40:00,13.61,13.66,13.59,13.66,62900.0,13.61,13.66,13.59,13.66,62900.0
2013-09-12 09:45:00,13.66,13.67,13.63,13.66,64400.0,13.66,13.67,13.63,13.66,64400.0
2013-09-12 09:50:00,13.66,13.69,13.66,13.68,46700.0,13.66,13.69,13.66,13.68,46700.0
2013-09-12 09:55:00,13.67,13.7,13.67,13.69,26200.0,13.67,13.7,13.67,13.69,26200.0
2013-09-12 10:00:00,13.7,13.8,13.7,13.79,206300.0,13.7,13.8,13.7,13.79,206300.0
2013-09-12 10:05:00,13.79,13.8,13.72,13.73,71300.0,13.79,13.8,13.72,13.73,71300.0
2013-09-12 10:10:00,13.73,13.75,13.71,13.71,45500.0,13.73,13.75,13.71,13.71,45500.0
2013-09-12 10:15:00,13.72,13.74,13.7,13.74,26800.0,13.72,13.74,13.7,13.74,26800.0
2013-09-12 10:20:00,13.74,13.77,13.73,13.77,52100.0,13.74,13.77,13.73,13.77,52100.0
2013-09-12 10:25:00,13.77,13.79,13.77,13.79,55500.0,13.77,13.79,13.77,13.79,55500.0
2013-09-12 10:30:00,13.79,13.79,13.77,13.78,19600.0,13.79,13.79,13.77,13.78,19600.0
2013-09-12 10:35:00,13.77,13.79,13.77,13.78,104600.0,13.77,13.79,13.77,13.78,104600.0
2013-09-12 10:40:00,13.77,13.79,13.77,13.78,46100.0,13.77,13.79,13.77,13.78,46100.0
2013-09-12 10:45:00,13.79,13.8,13.78,13.79,37100.0,13.79,13.8,13.78,13.79,37100.0
2013-09-12 10:50:00,13.79,13.8,13.79,13.79,12400.0,13.79,13.8,13.79,13.79,12400.0
2013-09-12 10:55:00,13.79,13.8,13.79,13.79,38800.0,13.79,13.8,13.79,13.79,38800.0
2013-09-12 11:00:00,13.79,13.85,13.79,13.84,114600.0,13.79,13.85,13.79,13.84,114600.0
2013-09-12 11:05:00,13.83,13.85,13.82,13.85,87400.0,13.83,13.85,13.82,13.85,87400.0
2013-09-12 11:10:00,13.83,13.84,13.82,13.83,56800.0,13.83,13.84,13.82,13.83,56800.0
2013-09-12 11:15:00,13.83,13.84,13.82,13.84,67700.0,13.83,13.84,13.82,13.84,67700.0
2013-09-12 11:20:00,13.85,13.86,13.84,13.86,20300.0,13.85,13.86,13.84,13.86,20300.0
2013-09-12 11:25:00,13.86,13.86,13.83,13.83,81000.0,13.86,13.86,13.83,13.83,81000.0
2013-09-12 11:30:00,13.83,13.87,13.79,13.79,141800.0,13.83,13.87,13.79,13.79,141800.0
2013-09-12 11:35:00,13.79,13.79,13.73,13.73,32600.0,13.79,13.79,13.73,13.73,32600.0
2013-09-12 11:40:00,13.73,13.75,13.73,13.74,39800.0,13.73,13.75,13.73,13.74,39800.0
2013-09-12 11:45:00,13.75,13.77,13.75,13.77,25600.0,13.75,13.77,13.75,13.77,25600.0
2013-09-12 11:50:00,13.76,13.79,13.76,13.78,29100.0,13.76,13.79,13.76,13.78,29100.0
2013-09-12 11:55:00,13.78,13.81,13.78,13.78,41700.0,13.78,13.81,13.78,13.78,41700.0
2013-09-12 12:00:00,13.79,13.8,13.77,13.8,322200.0,13.79,13.8,13.77,13.8,322200.0
2013-09-12 12:05:00,13.8,13.81,13.79,13.8,45000.0,13.8,13.81,13.79,13.8,45000.0
2013-09-12 12:10:00,13.8,13.82,13.79,13.81,37600.0,13.8,13.82,13.79,13.81,37600.0
2013-09-12 12:15:00,13.81,13.83,13.81,13.83,12800.0,13.81,13.83,13.81,13.83,12800.0
2013-09-12 12:20:00,13.82,13.83,13.81,13.81,11800.0,13.82,13.83,13.81,13.81,11800.0
2013-09-12 12:25:00,13.82,13.82,13.81,13.81,3300.0,13.82,13.82,13.81,13.81,3300.0
2013-09-12 12:30:00,13.82,13.83,13.81,13.83,21000.0,13.82,13.83,13.81,13.83,21000.0
2013-09-12 12:35:00,13.83,13.83,13.82,13.83,4700.0,13.83,13.83,13.82,13.83,4700.0
2013-09-12 12:40:00,13.82,13.83,13.81,13.81,22100.0,13.82,13.83,13.81,13.81,22100.0
2013-09-12 12:45:00,13.82,13.82,13.81,13.82,14700.0,13.82,13.82,13.81,13.82,14700.0
2013-09-12 12:50:00,13.81,13.82,13.81,13.81,3200.0,13.81,13.82,13.81,13.81,3200.0
2013-09-12 12:55:00,13.82,13.82,13.8,13.81,24500.0,13.82,13.82,13.8,13.81,24500.0
2013-09-12 13:00:00,13.8,13.81,13.8,13.8,3000.0,13.8,13.81,13.8,13.8,3000.0
2013-09-12 13:05:00,13.8,13.83,13.8,13.82,31600.0,13.8,13.83,13.8,13.82,31600.0
2013-09-12 13:10:00,13.83,13.83,13.82,13.83,13500.0,13.83,13.83,13.82,13.83,13500.0
2013-09-12 13:15:00,13.83,13.84,13.82,13.84,10100.0,13.83,13.84,13.82,13.84,10100.0
2013-09-12 13:20:00,13.84,13.84,13.83,13.84,9400.0,13.84,13.84,13.83,13.84,9400.0
2013-09-12 13:25:00,13.84,13.86,13.84,13.86,21900.0,13.84,13.86,13.84,13.86,21900.0
2013-09-12 13:30:00,13.85,13.86,13.84,13.85,19100.0,13.85,13.86,13.84,13.85,19100.0
2013-09-12 13:35:00,13.85,13.85,13.83,13.83,36800.0,13.85,13.85,13.83,13.83,36800.0
2013-09-12 13:40:00,13.84,13.84,13.83,13.83,29500.0,13.84,13.84,13.83,13.83,29500.0
2013-09-12 13:45:00,13.83,13.84,13.83,13.84,41600.0,13.83,13.84,13.83,13.84,41600.0
2013-09-12 13:50:00,13.83,13.86,13.83,13.85,36900.0,13.83,13.86,13.83,13.85,36900.0
2013-09-12 13:55:00,13.85,13.86,13.84,13.86,50800.0,13.85,13.86,13.84,13.86,50800.0
2013-09-12 14:00:00,13.85,13.86,13.84,13.84,14900.0,13.85,13.86,13.84,13.84,14900.0
2013-09-12 14:05:00,13.85,13.86,13.84,13.86,119000.0,13.85,13.86,13.84,13.86,119000.0
2013-09-12 14:10:00,13.86,13.86,13.84,13.84,67800.0,13.86,13.86,13.84,13.84,67800.0
2013-09-12 14:15:00,13.85,13.85,13.82,13.82,14600.0,13.85,13.85,13.82,13.82,14600.0
2013-09-12 14:20:00,13.82,13.82,13.8,13.8,14700.0,13.82,13.82,13.8,13.8,14700.0
2013-09-12 14:25:00,13.8,13.81,13.8,13.8,8000.0,13.8,13.81,13.8,13.8,8000.0
2013-09-12 14:30:00,13.8,13.81,13.8,13.81,21400.0,13.8,13.81,13.8,13.81,21400.0
2013-09-12 14:35:00,13.81,13.81,13.8,13.8,6000.0,13.81,13.81,13.8,13.8,6000.0
2013-09-12 14:40:00,13.8,13.81,13.8,13.81,6000.0,13.8,13.81,13.8,13.81,6000.0
2013-09-12 14:45:00,13.81,13.83,13.8,13.83,60300.0,13.81,13.83,13.8,13.83,60300.0
2013-09-12 14:50:00,13.83,13.83,13.82,13.83,10900.0,13.83,13.83,13.82,13.83,10900.0
2013-09-12 14:55:00,13.83,13.83,13.82,13.82,7500.0,13.83,13.83,13.82,13.82,7500.0
2013-09-12 15:00:00,13.83,13.83,13.81,13.82,32200.0,13.83,13.83,13.81,13.82,32200.0
2013-09-12 15:05:00,13.82,13.82,13.81,13.82,79400.0,13.82,13.82,13.81,13.82,79400.0
2013-09-12 15:10:00,13.82,13.82,13.81,13.81,10000.0,13.82,13.82,13.81,13.81,10000.0
2013-09-12 15:15:00,13.81,13.85,13.81,13.85,87400.0,13.81,13.85,13.81,13.85,87400.0
2013-09-12 15:20:00,13.85,13.86,13.83,13.83,60800.0,13.85,13.86,13.83,13.83,60800.0
2013-09-12 15:25:00,13.84,13.84,13.83,13.83,12200.0,13.84,13.84,13.83,13.83,12200.0
2013-09-12 15:30:00,13.83,13.83,13.81,13.81,26200.0,13.83,13.83,13.81,13.81,26200.0
2013-09-12 15:35:00,13.81,13.85,13.81,13.85,158600.0,13.81,13.85,13.81,13.85,158600.0
2013-09-12 15:40:00,13.84,13.88,13.84,13.86,279700.0,13.84,13.88,13.84,13.86,279700.0
2013-09-12 15:45:00,13.86,13.87,13.86,13.86,108900.0,13.86,13.87,13.86,13.86,108900.0
2013-09-12 15:50:00,13.86,13.91,13.86,13.91,327900.0,13.86,13.91,13.86,13.91,327900.0
2013-09-12 15:55:00,13.91,13.93,13.88,13.88,458900.0,13.91,13.93,13.88,13.88,458900.0
2013-09-13 09:30:00,13.92,13.97,13.9,13.92,34100.0,13.92,13.97,13.9,13.92,34100.0
2013-09-13 09:35:00,13.93,13.95,13.9,13.91,13200.0,13.93,13.95,13.9,13.91,13200.0
2013-09-13 09:40:00,13.91,13.91,13.85,13.85,28500.0,13.91,13.91,13.85,13.85,28500.0
2013-09-13 09:45:00,13.85,13.89,13.85,13.89,114300.0,13.85,13.89,13.85,13.89,114300.0
2013-09-13 09:50:00,13.89,13.95,13.89,13.95,41900.0,13.89,13.95,13.89,13.95,41900.0
2013-09-13 09:55:00,13.94,13.94,13.89,13.89,22000.0,13.94,13.94,13.89,13.89,22000.0
2013-09-13 10:00:00,13.89,13.89,13.87,13.88,38200.0,13.89,13.89,13.87,13.88,38200.0
2013-09-13 10:05:00,13.88,13.9,13.87,13.89,55600.0,13.88,13.9,13.87,13.89,55600.0
2013-09-13 10:10:00,13.88,13.89,13.85,13.85,58300.0,13.88,13.89,13.85,13.85,58300.0
2013-09-13 10:15:00,13.86,13.86,13.81,13.83,49700.0,13.86,13.86,13.81,13.83,49700.0
2013-09-13 10:20:00,13.83,13.86,13.82,13.86,103000.0,13.83,13.86,13.82,13.86,103000.0
2013-09-13 10:25:00,13.85,13.85,13.83,13.84,90000.0,13.85,13.85,13.83,13.84,90000.0
2013-09-13 10:30:00,13.85,13.85,13.84,13.84,5200.0,13.85,13.85,13.84,13.84,5200.0
2013-09-13 10:35:00,13.85,13.87,13.83,13.83,59900.0,13.85,13.87,13.83,13.83,59900.0
2013-09-13 10:40:00,13.83,13.85,13.83,13.83,46200.0,13.83,13.85,13.83,13.83,46200.0
2013-09-13 10:45:00,13.83,13.84,13.77,13.77,68700.0,13.83,13.84,13.77,13.77,68700.0
2013-09-13 10:50:00,13.77,13.78,13.76,13.77,24600.0,13.77,13.78,13.76,13.77,24600.0
2013-09-13 10:55:00,13.78,13.81,13.77,13.81,20200.0,13.78,13.81,13.77,13.81,20200.0
2013-09-13 11:00:00,13.8,13.81,13.8,13.8,3000.0,13.8,13.81,13.8,13.8,3000.0
2013-09-13 11:05:00,13.81,13.81,13.8,13.8,1900.0,13.81,13.81,13.8,13.8,1900.0
2013-09-13 11:10:00,13.8,13.81,13.8,13.81,2200.0,13.8,13.81,13.8,13.81,2200.0
2013-09-13 11:15:00,13.81,13.82,13.8,13.81,20300.0,13.81,13.82,13.8,13.81,20300.0
2013-09-13 11:20:00,13.81,13.81,13.8,13.8,3300.0,13.81,13.81,13.8,13.8,3300.0
2013-09-13 11:25:00,13.8,13.83,13.8,13.82,11600.0,13.8,13.83,13.8,13.82,11600.0
2013-09-13 11:30:00,13.82,13.83,13.81,13.81,8900.0,13.82,13.83,13.81,13.81,8900.0
2013-09-13 11:35:00,13.81,13.82,13.8,13.8,12200.0,13.81,13.82,13.8,13.8,12200.0
2013-09-13 11:40:00,13.8,13.81,13.8,13.8,5300.0,13.8,13.81,13.8,13.8,5300.0
2013-09-13 11:45:00,13.8,13.81,13.8,13.8,3100.0,13.8,13.81,13.8,13.8,3100.0
2013-09-13 11:50:00,13.81,13.81,13.8,13.8,2700.0,13.81,13.81,13.8,13.8,2700.0
2013-09-13 11:55:00,13.81,13.81,13.8,13.81,2000.0,13.81,13.81,13.8,13.81,2000.0
2013-09-13 12:00:00,13.8,13.81,13.8,13.81,3500.0,13.8,13.81,13.8,13.81,3500.0
2013-09-13 12:05:00,13.8,13.81,13.8,13.8,2000.0,13.8,13.81,13.8,13.8,2000.0
2013-09-13 12:10:00,13.8,13.81,13.8,13.81,3000.0,13.8,13.81,13.8,13.81,3000.0
2013-09-13 12:15:00,13.8,13.82,13.8,13.82,55900.0,13.8,13.82,13.8,13.82,55900.0
2013-09-13 12:20:00,13.82,13.85,13.82,13.85,29600.0,13.82,13.85,13.82,13.85,29600.0
2013-09-13 12:25:00,13.85,13.85,13.82,13.82,22800.0,13.85,13.85,13.82,13.82,22800.0
2013-09-13 12:30:00,13.82,13.82,13.82,13.82,3000.0,13.82,13.82,13.82,13.82,3000.0
2013-09-13 12:35:00,13.83,13.83,13.81,13.82,40800.0,13.83,13.83,13.81,13.82,40800.0
2013-09-13 12:40:00,13.81,13.81,13.81,13.81,1200.0,13.81,13.81,13.81,13.81,1200.0
2013-09-13 12:45:00,13.81,13.82,13.81,13.81,2200.0,13.81,13.82,13.81,13.81,2200.0
2013-09-13 12:50:00,13.81,13.82,13.81,13.82,5500.0,13.81,13.82,13.81,13.82,5500.0
2013-09-13 12:55:00,13.82,13.82,13.8,13.8,14700.0,13.82,13.82,13.8,13.8,14700.0
2013-09-13 13:00:00,13.81,13.83,13.81,13.83,23000.0,13.81,13.83,13.81,13.83,23000.0
2013-09-13 13:05:00,13.82,13.83,13.82,13.82,4500.0,13.82,13.83,13.82,13.82,4500.0
2013-09-13 13:10:00,13.82,13.83,13.81,13.81,11900.0,13.82,13.83,13.81,13.81,11900.0
2013-09-13 13:15:00,13.81,13.82,13.8,13.8,8900.0,13.81,13.82,13.8,13.8,8900.0
2013-09-13 13:20:00,13.8,13.81,13.8,13.81,10100.0,13.8,13.81,13.8,13.81,10100.0
2013-09-13 13:25:00,13.8,13.81,13.8,13.81,11800.0,13.8,13.81,13.8,13.81,11800.0
2013-09-13 13:30:00,13.81,13.81,13.79,13.79,32900.0,13.81,13.81,13.79,13.79,32900.0
2013-09-13 13:35:00,13.79,13.79,13.78,13.79,11300.0,13.79,13.79,13.78,13.79,11300.0
2013-09-13 13:40:00,13.78,13.8,13.78,13.79,21500.0,13.78,13.8,13.78,13.79,21500.0
2013-09-13 13:45:00,13.79,13.81,13.79,13.81,11700.0,13.79,13.81,13.79,13.81,11700.0
2013-09-13 13:50:00,13.81,13.82,13.81,13.81,9600.0,13.81,13.82,13.81,13.81,9600.0
2013-09-13 13:55:00,13.82,13.82,13.81,13.82,9800.0,13.82,13.82,13.81,13.82,9800.0
2013-09-13 14:00:00,13.82,13.82,13.81,13.81,3800.0,13.82,13.82,13.81,13.81,3800.0
2013-09-13 14:05:00,13.81,13.82,13.81,13.82,6100.0,13.81,13.82,13.81,13.82,6100.0
2013-09-13 14:10:00,13.81,13.82,13.81,13.81,12100.0,13.81,13.82,13.81,13.81,12100.0
2013-09-13 14:15:00,13.82,13.82,13.8,13.8,15700.0,13.82,13.82,13.8,13.8,15700.0
2013-09-13 14:20:00,13.8,13.81,13.77,13.77,24900.0,13.8,13.81,13.77,13.77,24900.0
2013-09-13 14:25:00,13.77,13.78,13.77,13.77,6700.0,13.77,13.78,13.77,13.77,6700.0
2013-09-13 14:30:00,13.77,13.78,13.77,13.77,6100.0,13.77,13.78,13.77,13.77,6100.0
2013-09-13 14:35:00,13.78,13.78,13.77,13.77,6700.0,13.78,13.78,13.77,13.77,6700.0
2013-09-13 14:40:00,13.77,13.79,13.77,13.79,26200.0,13.77,13.79,13.77,13.79,26200.0
2013-09-13 14:45:00,13.79,13.79,13.78,13.79,4100.0,13.79,13.79,13.78,13.79,4100.0
2013-09-13 14:50:00,13.79,13.8,13.79,13.79,13400.0,13.79,13.8,13.79,13.79,13400.0
2013-09-13 14:55:00,13.79,13.8,13.79,13.79,9400.0,13.79,13.8,13.79,13.79,9400.0
2013-09-13 15:00:00,13.79,13.8,13.78,13.78,22000.0,13.79,13.8,13.78,13.78,22000.0
2013-09-13 15:05:00,13.79,13.79,13.78,13.78,10100.0,13.79,13.79,13.78,13.78,10100.0
2013-09-13 15:10:00,13.78,13.79,13.78,13.78,8400.0,13.78,13.79,13.78,13.78,8400.0
2013-09-13 15:15:00,13.78,13.79,13.77,13.77,25000.0,13.78,13.79,13.77,13.77,25000.0
2013-09-13 15:20:00,13.77,13.78,13.77,13.77,8000.0,13.77,13.78,13.77,13.77,8000.0
2013-09-13 15:25:00,13.77,13.78,13.77,13.77,9200.0,13.77,13.78,13.77,13.77,9200.0
2013-09-13 15:30:00,13.77,13.78,13.76,13.76,14000.0,13.77,13.78,13.76,13.76,14000.0
2013-09-13 15:35:00,13.77,13.77,13.74,13.77,65700.0,13.77,13.77,13.74,13.77,65700.0
2013-09-13 15:40:00,13.77,13.77,13.76,13.76,26000.0,13.77,13.77,13.76,13.76,26000.0
2013-09-13 15:45:00,13.77,13.8,13.76,13.79,85900.0,13.77,13.8,13.76,13.79,85900.0
2013-09-13 15:50:00,13.79,13.79,13.74,13.75,141500.0,13.79,13.79,13.74,13.75,141500.0
2013-09-13 15:55:00,13.75,13.8,13.75,13.8,189200.0,13.75,13.8,13.75,13.8,189200.0
2013-09-16 09:30:00,13.95,13.97,13.93,13.93,28200.0,13.95,13.97,13.93,13.93,28200.0
2013-09-16 09:35:00,13.93,13.94,13.9,13.91,40700.0,13.93,13.94,13.9,13.91,40700.0
2013-09-16 09:40:00,13.9,13.9,13.84,13.85,32200.0,13.9,13.9,13.84,13.85,32200.0
2013-09-16 09:45:00,13.84,13.88,13.84,13.87,45500.0,13.84,13.88,13.84,13.87,45500.0
2013-09-16 09:50:00,13.87,13.88,13.83,13.83,29100.0,13.87,13.88,13.83,13.83,29100.0
2013-09-16 09:55:00,13.83,13.84,13.81,13.84,7900.0,13.83,13.84,13.81,13.84,7900.0
2013-09-16 10:00:00,13.84,13.85,13.82,13.85,43300.0,13.84,13.85,13.82,13.85,43300.0
2013-09-16 10:05:00,13.86,13.88,13.86,13.88,61200.0,13.86,13.88,13.86,13.88,61200.0
2013-09-16 10:10:00,13.86,13.88,13.85,13.87,19400.0,13.86,13.88,13.85,13.87,19400.0
2013-09-16 10:15:00,13.87,13.9,13.87,13.89,22800.0,13.87,13.9,13.87,13.89,22800.0
2013-09-16 10:20:00,13.88,13.89,13.86,13.86,8400.0,13.88,13.89,13.86,13.86,8400.0
2013-09-16 10:25:00,13.86,13.86,13.84,13.85,20900.0,13.86,13.86,13.84,13.85,20900.0
2013-09-16 10:30:00,13.84,13.88,13.84,13.87,22900.0,13.84,13.88,13.84,13.87,22900.0
2013-09-16 10:35:00,13.87,13.88,13.86,13.86,3600.0,13.87,13.88,13.86,13.86,3600.0
2013-09-16 10:40:00,13.86,13.87,13.84,13.84,23200.0,13.86,13.87,13.84,13.84,23200.0
2013-09-16 10:45:00,13.84,13.87,13.84,13.87,9900.0,13.84,13.87,13.84,13.87,9900.0
2013-09-16 10:50:00,13.86,13.87,13.84,13.85,27200.0,13.86,13.87,13.84,13.85,27200.0
2013-09-16 10:55:00,13.85,13.85,13.82,13.83,8600.0,13.85,13.85,13.82,13.83,8600.0
2013-09-16 11:00:00,13.83,13.85,13.83,13.84,17200.0,13.83,13.85,13.83,13.84,17200.0
2013-09-16 11:05:00,13.84,13.85,13.83,13.84,63200.0,13.84,13.85,13.83,13.84,63200.0
2013-09-16 11:10:00,13.84,13.85,13.84,13.85,1800.0,13.84,13.85,13.84,13.85,1800.0
2013-09-16 11:15:00,13.85,13.86,13.84,13.86,14100.0,13.85,13.86,13.84,13.86,14100.0
2013-09-16 11:20:00,13.86,13.87,13.84,13.84,39000.0,13.86,13.87,13.84,13.84,39000.0
2013-09-16 11:25:00,13.83,13.86,13.83,13.86,22100.0,13.83,13.86,13.83,13.86,22100.0
2013-09-16 11:30:00,13.86,13.86,13.85,13.85,2100.0,13.86,13.86,13.85,13.85,2100.0
2013-09-16 11:35:00,13.85,13.86,13.82,13.82,19800.0,13.85,13.86,13.82,13.82,19800.0
2013-09-16 11:40:00,13.82,13.83,13.82,13.83,4500.0,13.82,13.83,13.82,13.83,4500.0
2013-09-16 11:45:00,13.82,13.83,13.82,13.83,1300.0,13.82,13.83,13.82,13.83,1300.0
2013-09-16 11:50:00,13.83,13.83,13.82,13.83,800.0,13.83,13.83,13.82,13.83,800.0
2013-09-16 11:55:00,13.83,13.83,13.82,13.83,12500.0,13.83,13.83,13.82,13.83,12500.0
2013-09-16 12:00:00,13.83,13.84,13.83,13.84,3400.0,13.83,13.84,13.83,13.84,3400.0
2013-09-16 12:05:00,13.84,13.85,13.83,13.84,24700.0,13.84,13.85,13.83,13.84,24700.0
2013-09-16 12:10:00,13.83,13.84,13.83,13.83,1600.0,13.83,13.84,13.83,13.83,1600.0
2013-09-16 12:15:00,13.84,13.85,13.83,13.85,40400.0,13.84,13.85,13.83,13.85,40400.0
2013-09-16 12:20:00,13.84,13.85,13.84,13.85,4800.0,13.84,13.85,13.84,13.85,4800.0
2013-09-16 12:25:00,13.85,13.85,13.82,13.83,32700.0,13.85,13.85,13.82,13.83,32700.0
2013-09-16 12:30:00,13.83,13.83,13.81,13.82,11700.0,13.83,13.83,13.81,13.82,11700.0
2013-09-16 12:35:00,13.81,13.83,13.81,13.82,15600.0,13.81,13.83,13.81,13.82,15600.0
2013-09-16 12:40:00,13.83,13.84,13.83,13.83,17200.0,13.83,13.84,13.83,13.83,17200.0
2013-09-16 12:45:00,13.83,13.84,13.83,13.83,3000.0,13.83,13.84,13.83,13.83,3000.0
2013-09-16 12:50:00,13.84,13.84,13.83,13.83,5300.0,13.84,13.84,13.83,13.83,5300.0
2013-09-16 12:55:00,13.83,13.84,13.8,13.8,19600.0,13.83,13.84,13.8,13.8,19600.0
2013-09-16 13:00:00,13.81,13.83,13.8,13.82,18900.0,13.81,13.83,13.8,13.82,18900.0
2013-09-16 13:05:00,13.82,13.83,13.81,13.82,8800.0,13.82,13.83,13.81,13.82,8800.0
2013-09-16 13:10:00,13.82,13.82,13.81,13.81,3000.0,13.82,13.82,13.81,13.81,3000.0
2013-09-16 13:15:00,13.81,13.82,13.81,13.82,3300.0,13.81,13.82,13.81,13.82,3300.0
2013-09-16 13:20:00,13.82,13.82,13.81,13.82,3700.0,13.82,13.82,13.81,13.82,3700.0
2013-09-16 13:25:00,13.82,13.82,13.81,13.82,3000.0,13.82,13.82,13.81,13.82,3000.0
2013-09-16 13:30:00,13.81,13.82,13.79,13.79,31100.0,13.81,13.82,13.79,13.79,31100.0
2013-09-16 13:35:00,13.79,13.79,13.77,13.77,83300.0,13.79,13.79,13.77,13.77,83300.0
2013-09-16 13:40:00,13.77,13.78,13.72,13.74,27800.0,13.77,13.78,13.72,13.74,27800.0
2013-09-16 13:45:00,13.73,13.74,13.71,13.72,58000.0,13.73,13.74,13.71,13.72,58000.0
2013-09-16 13:50:00,13.73,13.76,13.72,13.75,26500.0,13.73,13.76,13.72,13.75,26500.0
2013-09-16 13:55:00,13.76,13.79,13.76,13.79,15000.0,13.76,13.79,13.76,13.79,15000.0
2013-09-16 14:00:00,13.79,13.8,13.79,13.79,6000.0,13.79,13.8,13.79,13.79,6000.0
2013-09-16 14:05:00,13.79,13.8,13.79,13.79,1600.0,13.79,13.8,13.79,13.79,1600.0
2013-09-16 14:10:00,13.79,13.8,13.77,13.78,26000.0,13.79,13.8,13.77,13.78,26000.0
2013-09-16 14:15:00,13.77,13.78,13.77,13.77,8600.0,13.77,13.78,13.77,13.77,8600.0
2013-09-16 14:20:00,13.78,13.79,13.77,13.78,40800.0,13.78,13.79,13.77,13.78,40800.0
2013-09-16 14:25:00,13.79,13.79,13.76,13.77,42700.0,13.79,13.79,13.76,13.77,42700.0
2013-09-16 14:30:00,13.77,13.77,13.71,13.71,43700.0,13.77,13.77,13.71,13.71,43700.0
2013-09-16 14:35:00,13.71,13.72,13.7,13.71,52700.0,13.71,13.72,13.7,13.71,52700.0
2013-09-16 14:40:00,13.71,13.75,13.71,13.75,75000.0,13.71,13.75,13.71,13.75,75000.0
2013-09-16 14:45:00,13.75,13.76,13.72,13.76,44100.0,13.75,13.76,13.72,13.76,44100.0
2013-09-16 14:50:00,13.75,13.75,13.72,13.72,36100.0,13.75,13.75,13.72,13.72,36100.0
2013-09-16 14:55:00,13.73,13.73,13.7,13.71,25900.0,13.73,13.73,13.7,13.71,25900.0
2013-09-16 15:00:00,13.7,13.73,13.7,13.73,35600.0,13.7,13.73,13.7,13.73,35600.0
2013-09-16 15:05:00,13.72,13.74,13.71,13.74,51700.0,13.72,13.74,13.71,13.74,51700.0
2013-09-16 15:10:00,13.74,13.74,13.68,13.68,70500.0,13.74,13.74,13.68,13.68,70500.0
2013-09-16 15:15:00,13.69,13.71,13.65,13.7,305200.0,13.69,13.71,13.65,13.7,305200.0
2013-09-16 15:20:00,13.7,13.7,13.65,13.66,57600.0,13.7,13.7,13.65,13.66,57600.0
2013-09-16 15:25:00,13.66,13.66,13.63,13.63,57100.0,13.66,13.66,13.63,13.63,57100.0
2013-09-16 15:30:00,13.64,13.64,13.61,13.64,87200.0,13.64,13.64,13.61,13.64,87200.0
2013-09-16 15:35:00,13.64,13.65,13.61,13.61,76700.0,13.64,13.65,13.61,13.61,76700.0
2013-09-16 15:40:00,13.61,13.67,13.61,13.66,363900.0,13.61,13.67,13.61,13.66,363900.0
2013-09-16 15:45:00,13.66,13.69,13.65,13.68,110300.0,13.66,13.69,13.65,13.68,110300.0
2013-09-16 15:50:00,13.68,13.68,13.65,13.67,114800.0,13.68,13.68,13.65,13.67,114800.0
2013-09-16 15:55:00,13.67,13.7,13.67,13.7,220200.0,13.67,13.7,13.67,13.7,220200.0
2013-09-17 09:30:00,13.66,13.8,13.65,13.75,44100.0,13.66,13.8,13.65,13.75,44100.0
2013-09-17 09:35:00,13.75,13.75,13.7,13.71,17900.0,13.75,13.75,13.7,13.71,17900.0
2013-09-17 09:40:00,13.72,13.73,13.68,13.7,7500.0,13.72,13.73,13.68,13.7,7500.0
2013-09-17 09:45:00,13.7,13.74,13.7,13.7,12600.0,13.7,13.74,13.7,13.7,12600.0
2013-09-17 09:50:00,13.71,13.76,13.71,13.74,15000.0,13.71,13.76,13.71,13.74,15000.0
2013-09-17 09:55:00,13.73,13.73,13.71,13.73,8400.0,13.73,13.73,13.71,13.73,8400.0
2013-09-17 10:00:00,13.74,13.77,13.73,13.77,144700.0,13.74,13.77,13.73,13.77,144700.0
2013-09-17 10:05:00,13.76,13.81,13.76,13.81,45600.0,13.76,13.81,13.76,13.81,45600.0
2013-09-17 10:10:00,13.81,13.89,13.81,13.88,115900.0,13.81,13.89,13.81,13.88,115900.0
2013-09-17 10:15:00,13.89,13.91,13.87,13.89,90500.0,13.89,13.91,13.87,13.89,90500.0
2013-09-17 10:20:00,13.89,13.89,13.87,13.88,9500.0,13.89,13.89,13.87,13.88,9500.0
2013-09-17 10:25:00,13.87,13.88,13.84,13.85,25600.0,13.87,13.88,13.84,13.85,25600.0
2013-09-17 10:30:00,13.85,13.89,13.85,13.89,18900.0,13.85,13.89,13.85,13.89,18900.0
2013-09-17 10:35:00,13.88,13.91,13.88,13.88,15000.0,13.88,13.91,13.88,13.88,15000.0
2013-09-17 10:40:00,13.88,13.88,13.86,13.86,34500.0,13.88,13.88,13.86,13.86,34500.0
2013-09-17 10:45:00,13.85,13.88,13.85,13.86,24200.0,13.85,13.88,13.85,13.86,24200.0
2013-09-17 10:50:00,13.86,13.88,13.85,13.88,19200.0,13.86,13.88,13.85,13.88,19200.0
2013-09-17 10:55:00,13.88,13.9,13.86,13.86,32700.0,13.88,13.9,13.86,13.86,32700.0
2013-09-17 11:00:00,13.86,13.89,13.86,13.88,15800.0,13.86,13.89,13.86,13.88,15800.0
2013-09-17 11:05:00,13.89,13.91,13.88,13.91,39500.0,13.89,13.91,13.88,13.91,39500.0
2013-09-17 11:10:00,13.91,13.91,13.88,13.89,20300.0,13.91,13.91,13.88,13.89,20300.0
2013-09-17 11:15:00,13.89,13.9,13.88,13.9,13400.0,13.89,13.9,13.88,13.9,13400.0
2013-09-17 11:20:00,13.9,13.9,13.89,13.9,4900.0,13.9,13.9,13.89,13.9,4900.0
2013-09-17 11:25:00,13.9,13.9,13.89,13.9,2700.0,13.9,13.9,13.89,13.9,2700.0
2013-09-17 11:30:00,13.9,13.9,13.86,13.86,29300.0,13.9,13.9,13.86,13.86,29300.0
2013-09-17 11:35:00,13.86,13.91,13.86,13.91,32300.0,13.86,13.91,13.86,13.91,32300.0
2013-09-17 11:40:00,13.91,13.91,13.9,13.91,1300.0,13.91,13.91,13.9,13.91,1300.0
2013-09-17 11:45:00,13.91,13.92,13.89,13.91,32500.0,13.91,13.92,13.89,13.91,32500.0
2013-09-17 11:50:00,13.91,13.91,13.89,13.89,5600.0,13.91,13.91,13.89,13.89,5600.0
2013-09-17 11:55:00,13.89,13.9,13.89,13.9,4700.0,13.89,13.9,13.89,13.9,4700.0
2013-09-17 12:00:00,13.9,13.9,13.88,13.89,16900.0,13.9,13.9,13.88,13.89,16900.0
2013-09-17 12:05:00,13.89,13.9,13.88,13.9,7700.0,13.89,13.9,13.88,13.9,7700.0
2013-09-17 12:10:00,13.89,13.9,13.88,13.88,7500.0,13.89,13.9,13.88,13.88,7500.0
2013-09-17 12:15:00,13.89,13.89,13.88,13.88,3000.0,13.89,13.89,13.88,13.88,3000.0
2013-09-17 12:20:00,13.89,13.9,13.88,13.9,38200.0,13.89,13.9,13.88,13.9,38200.0
2013-09-17 12:25:00,13.9,13.96,13.9,13.96,75600.0,13.9,13.96,13.9,13.96,75600.0
2013-09-17 12:30:00,13.95,13.96,13.95,13.96,3400.0,13.95,13.96,13.95,13.96,3400.0
2013-09-17 12:35:00,13.96,13.96,13.91,13.92,26500.0,13.96,13.96,13.91,13.92,26500.0
2013-09-17 12:40:00,13.92,13.95,13.91,13.95,13500.0,13.92,13.95,13.91,13.95,13500.0
2013-09-17 12:45:00,13.95,13.95,13.93,13.93,7200.0,13.95,13.95,13.93,13.93,7200.0
2013-09-17 12:50:00,13.94,13.94,13.92,13.93,6100.0,13.94,13.94,13.92,13.93,6100.0
2013-09-17 12:55:00,13.93,13.93,13.92,13.93,3100.0,13.93,13.93,13.92,13.93,3100.0
2013-09-17 13:00:00,13.92,13.94,13.92,13.94,5300.0,13.92,13.94,13.92,13.94,5300.0
2013-09-17 13:05:00,13.94,13.94,13.92,13.92,12300.0,13.94,13.94,13.92,13.92,12300.0
2013-09-17 13:10:00,13.92,13.95,13.92,13.95,15700.0,13.92,13.95,13.92,13.95,15700.0
2013-09-17 13:15:00,13.94,13.95,13.94,13.94,7700.0,13.94,13.95,13.94,13.94,7700.0
2013-09-17 13:20:00,13.95,13.96,13.94,13.96,13900.0,13.95,13.96,13.94,13.96,13900.0
2013-09-17 13:25:00,13.96,13.96,13.95,13.95,4500.0,13.96,13.96,13.95,13.95,4500.0
2013-09-17 13:30:00,13.96,13.97,13.95,13.96,13500.0,13.96,13.97,13.95,13.96,13500.0
2013-09-17 13:35:00,13.97,13.97,13.95,13.96,11600.0,13.97,13.97,13.95,13.96,11600.0
2013-09-17 13:40:00,13.96,14.0,13.95,14.0,53400.0,13.96,14.0,13.95,14.0,53400.0
2013-09-17 13:45:00,14.0,14.0,13.98,14.0,35200.0,14.0,14.0,13.98,14.0,35200.0
2013-09-17 13:50:00,14.0,14.01,13.99,14.0,23300.0,14.0,14.01,13.99,14.0,23300.0
2013-09-17 13:55:00,14.01,14.01,14.0,14.01,13200.0,14.01,14.01,14.0,14.01,13200.0
2013-09-17 14:00:00,14.0,14.01,14.0,14.01,14300.0,14.0,14.01,14.0,14.01,14300.0
2013-09-17 14:05:00,14.0,14.01,13.98,14.0,42300.0,14.0,14.01,13.98,14.0,42300.0
2013-09-17 14:10:00,14.0,14.05,14.0,14.05,143000.0,14.0,14.05,14.0,14.05,143000.0
2013-09-17 14:15:00,14.04,14.05,14.02,14.02,13200.0,14.04,14.05,14.02,14.02,13200.0
2013-09-17 14:20:00,14.02,14.03,14.0,14.03,24300.0,14.02,14.03,14.0,14.03,24300.0
2013-09-17 14:25:00,14.03,14.03,14.01,14.01,21500.0,14.03,14.03,14.01,14.01,21500.0
2013-09-17 14:30:00,14.01,14.04,14.01,14.04,46500.0,14.01,14.04,14.01,14.04,46500.0
2013-09-17 14:35:00,14.04,14.07,14.04,14.07,31800.0,14.04,14.07,14.04,14.07,31800.0
2013-09-17 14:40:00,14.06,14.07,14.04,14.04,41300.0,14.06,14.07,14.04,14.04,41300.0
2013-09-17 14:45:00,14.05,14.05,14.02,14.03,22100.0,14.05,14.05,14.02,14.03,22100.0
2013-09-17 14:50:00,14.02,14.03,14.01,14.03,14600.0,14.02,14.03,14.01,14.03,14600.0
2013-09-17 14:55:00,14.02,14.04,14.01,14.02,27000.0,14.02,14.04,14.01,14.02,27000.0
2013-09-17 15:00:00,14.02,14.02,14.0,14.01,8500.0,14.02,14.02,14.0,14.01,8500.0
2013-09-17 15:05:00,14.0,14.05,14.0,14.05,127500.0,14.0,14.05,14.0,14.05,127500.0
2013-09-17 15:10:00,14.05,14.05,14.02,14.02,11100.0,14.05,14.05,14.02,14.02,11100.0
2013-09-17 15:15:00,14.03,14.03,13.99,14.0,16700.0,14.03,14.03,13.99,14.0,16700.0
2013-09-17 15:20:00,14.0,14.0,13.98,13.99,47900.0,14.0,14.0,13.98,13.99,47900.0
2013-09-17 15:25:00,13.99,13.99,13.98,13.99,59800.0,13.99,13.99,13.98,13.99,59800.0
2013-09-17 15:30:00,13.99,13.99,13.98,13.99,148000.0,13.99,13.99,13.98,13.99,148000.0
2013-09-17 15:35:00,13.99,13.99,13.97,13.99,42200.0,13.99,13.99,13.97,13.99,42200.0
2013-09-17 15:40:00,13.99,13.99,13.98,13.99,21300.0,13.99,13.99,13.98,13.99,21300.0
2013-09-17 15:45:00,13.99,13.99,13.98,13.99,65400.0,13.99,13.99,13.98,13.99,65400.0
2013-09-17 15:50:00,13.99,13.99,13.98,13.98,67700.0,13.99,13.99,13.98,13.98,67700.0
2013-09-17 15:55:00,13.99,14.0,13.98,14.0,98700.0,13.99,14.0,13.98,14.0,98700.0
2013-09-18 09:30:00,14.04,14.04,14.01,14.04,20200.0,14.04,14.04,14.01,14.04,20200.0
2013-09-18 09:35:00,14.03,14.07,14.03,14.03,155000.0,14.03,14.07,14.03,14.03,155000.0
2013-09-18 09:40:00,14.04,14.06,14.03,14.05,85400.0,14.04,14.06,14.03,14.05,85400.0
2013-09-18 09:45:00,14.05,14.07,14.02,14.06,55700.0,14.05,14.07,14.02,14.06,55700.0
2013-09-18 09:50:00,14.05,14.06,14.04,14.04,4800.0,14.05,14.06,14.04,14.04,4800.0
2013-09-18 09:55:00,14.04,14.05,14.02,14.04,24400.0,14.04,14.05,14.02,14.04,24400.0
2013-09-18 10:00:00,14.03,14.04,14.0,14.01,13600.0,14.03,14.04,14.0,14.01,13600.0
2013-09-18 10:05:00,14.0,14.03,14.0,14.03,41000.0,14.0,14.03,14.0,14.03,41000.0
2013-09-18 10:10:00,14.02,14.03,14.0,14.0,16600.0,14.02,14.03,14.0,14.0,16600.0
2013-09-18 10:15:00,13.99,14.0,13.98,13.99,38100.0,13.99,14.0,13.98,13.99,38100.0
2013-09-18 10:20:00,13.99,13.99,13.98,13.99,18400.0,13.99,13.99,13.98,13.99,18400.0
2013-09-18 10:25:00,13.99,13.99,13.96,13.96,6600.0,13.99,13.99,13.96,13.96,6600.0
2013-09-18 10:30:00,13.96,13.97,13.95,13.96,10200.0,13.96,13.97,13.95,13.96,10200.0
2013-09-18 10:35:00,13.96,13.98,13.95,13.97,22000.0,13.96,13.98,13.95,13.97,22000.0
2013-09-18 10:40:00,13.97,13.98,13.97,13.98,24900.0,13.97,13.98,13.97,13.98,24900.0
2013-09-18 10:45:00,13.98,13.98,13.93,13.93,22400.0,13.98,13.98,13.93,13.93,22400.0
2013-09-18 10:50:00,13.93,13.97,13.92,13.96,37100.0,13.93,13.97,13.92,13.96,37100.0
2013-09-18 10:55:00,13.96,13.97,13.96,13.97,2900.0,13.96,13.97,13.96,13.97,2900.0
2013-09-18 11:00:00,13.97,13.97,13.93,13.94,15200.0,13.97,13.97,13.93,13.94,15200.0
2013-09-18 11:05:00,13.94,13.95,13.94,13.94,4600.0,13.94,13.95,13.94,13.94,4600.0
2013-09-18 11:10:00,13.94,13.95,13.92,13.92,25200.0,13.94,13.95,13.92,13.92,25200.0
2013-09-18 11:15:00,13.93,13.93,13.92,13.93,3500.0,13.93,13.93,13.92,13.93,3500.0
2013-09-18 11:20:00,13.92,13.93,13.9,13.91,12400.0,13.92,13.93,13.9,13.91,12400.0
2013-09-18 11:25:00,13.91,13.93,13.91,13.93,29800.0,13.91,13.93,13.91,13.93,29800.0
2013-09-18 11:30:00,13.92,13.93,13.92,13.93,23800.0,13.92,13.93,13.92,13.93,23800.0
2013-09-18 11:35:00,13.93,13.93,13.92,13.93,2900.0,13.93,13.93,13.92,13.93,2900.0
2013-09-18 11:40:00,13.93,13.94,13.92,13.94,21300.0,13.93,13.94,13.92,13.94,21300.0
2013-09-18 11:45:00,13.94,13.94,13.93,13.94,4500.0,13.94,13.94,13.93,13.94,4500.0
2013-09-18 11:50:00,13.94,13.94,13.92,13.92,22700.0,13.94,13.94,13.92,13.92,22700.0
2013-09-18 11:55:00,13.92,13.92,13.89,13.89,24100.0,13.92,13.92,13.89,13.89,24100.0
2013-09-18 12:00:00,13.9,13.9,13.88,13.88,21000.0,13.9,13.9,13.88,13.88,21000.0
2013-09-18 12:05:00,13.88,13.89,13.88,13.88,13700.0,13.88,13.89,13.88,13.88,13700.0
2013-09-18 12:10:00,13.88,13.88,13.87,13.88,15800.0,13.88,13.88,13.87,13.88,15800.0
2013-09-18 12:15:00,13.87,13.88,13.87,13.88,275700.0,13.87,13.88,13.87,13.88,275700.0
2013-09-18 12:20:00,13.87,13.91,13.87,13.91,41400.0,13.87,13.91,13.87,13.91,41400.0
2013-09-18 12:25:00,13.91,13.93,13.9,13.91,30100.0,13.91,13.93,13.9,13.91,30100.0
2013-09-18 12:30:00,13.92,13.94,13.91,13.94,13600.0,13.92,13.94,13.91,13.94,13600.0
2013-09-18 12:35:00,13.94,13.95,13.93,13.95,16800.0,13.94,13.95,13.93,13.95,16800.0
2013-09-18 12:40:00,13.95,13.95,13.94,13.95,10700.0,13.95,13.95,13.94,13.95,10700.0
2013-09-18 12:45:00,13.95,13.95,13.94,13.95,11400.0,13.95,13.95,13.94,13.95,11400.0
2013-09-18 12:50:00,13.95,13.96,13.94,13.96,13600.0,13.95,13.96,13.94,13.96,13600.0
2013-09-18 12:55:00,13.96,13.98,13.95,13.96,44100.0,13.96,13.98,13.95,13.96,44100.0
2013-09-18 13:00:00,13.97,13.97,13.95,13.96,22600.0,13.97,13.97,13.95,13.96,22600.0
2013-09-18 13:05:00,13.97,13.98,13.96,13.96,18400.0,13.97,13.98,13.96,13.96,18400.0
2013-09-18 13:10:00,13.97,13.99,13.96,13.98,20400.0,13.97,13.99,13.96,13.98,20400.0
2013-09-18 13:15:00,13.99,13.99,13.98,13.99,12100.0,13.99,13.99,13.98,13.99,12100.0
2013-09-18 13:20:00,13.99,14.0,13.98,14.0,24900.0,13.99,14.0,13.98,14.0,24900.0
2013-09-18 13:25:00,14.0,14.0,13.99,14.0,15400.0,14.0,14.0,13.99,14.0,15400.0
2013-09-18 13:30:00,14.0,14.0,13.99,13.99,5100.0,14.0,14.0,13.99,13.99,5100.0
2013-09-18 13:35:00,14.0,14.0,13.98,13.98,20200.0,14.0,14.0,13.98,13.98,20200.0
2013-09-18 13:40:00,13.99,13.99,13.95,13.96,15400.0,13.99,13.99,13.95,13.96,15400.0
2013-09-18 13:45:00,13.96,13.96,13.94,13.94,14100.0,13.96,13.96,13.94,13.94,14100.0
2013-09-18 13:50:00,13.94,13.96,13.94,13.95,16400.0,13.94,13.96,13.94,13.95,16400.0
2013-09-18 13:55:00,13.96,13.96,13.91,13.91,20600.0,13.96,13.96,13.91,13.91,20600.0
2013-09-18 14:00:00,13.92,14.0,13.92,13.97,66200.0,13.92,14.0,13.92,13.97,66200.0
2013-09-18 14:05:00,13.96,14.01,13.94,14.0,22000.0,13.96,14.01,13.94,14.0,22000.0
2013-09-18 14:10:00,14.0,14.03,14.0,14.0,29800.0,14.0,14.03,14.0,14.0,29800.0
2013-09-18 14:15:00,14.0,14.03,13.97,13.97,31000.0,14.0,14.03,13.97,13.97,31000.0
2013-09-18 14:20:00,13.98,14.02,13.98,14.0,36400.0,13.98,14.02,13.98,14.0,36400.0
2013-09-18 14:25:00,14.01,14.01,13.99,14.0,17500.0,14.01,14.01,13.99,14.0,17500.0
2013-09-18 14:30:00,13.99,14.01,13.97,13.99,33700.0,13.99,14.01,13.97,13.99,33700.0
2013-09-18 14:35:00,13.99,14.0,13.98,13.98,24800.0,13.99,14.0,13.98,13.98,24800.0
2013-09-18 14:40:00,13.98,14.0,13.97,14.0,20600.0,13.98,14.0,13.97,14.0,20600.0
2013-09-18 14:45:00,13.99,14.01,13.98,14.0,36100.0,13.99,14.01,13.98,14.0,36100.0
2013-09-18 14:50:00,13.99,14.02,13.99,14.02,17700.0,13.99,14.02,13.99,14.02,17700.0
2013-09-18 14:55:00,14.02,14.04,14.0,14.03,24000.0,14.02,14.04,14.0,14.03,24000.0
2013-09-18 15:00:00,14.04,14.06,14.02,14.04,32700.0,14.04,14.06,14.02,14.04,32700.0
2013-09-18 15:05:00,14.04,14.04,14.03,14.04,64300.0,14.04,14.04,14.03,14.04,64300.0
2013-09-18 15:10:00,14.03,14.06,14.02,14.06,21300.0,14.03,14.06,14.02,14.06,21300.0
2013-09-18 15:15:00,14.06,14.06,14.05,14.06,10900.0,14.06,14.06,14.05,14.06,10900.0
2013-09-18 15:20:00,14.05,14.06,14.02,14.03,34300.0,14.05,14.06,14.02,14.03,34300.0
2013-09-18 15:25:00,14.03,14.04,14.02,14.04,33100.0,14.03,14.04,14.02,14.04,33100.0
2013-09-18 15:30:00,14.03,14.04,14.02,14.03,27400.0,14.03,14.04,14.02,14.03,27400.0
2013-09-18 15:35:00,14.03,14.06,14.02,14.06,58100.0,14.03,14.06,14.02,14.06,58100.0
2013-09-18 15:40:00,14.06,14.06,14.03,14.03,24500.0,14.06,14.06,14.03,14.03,24500.0
2013-09-18 15:45:00,14.03,14.04,14.03,14.03,39600.0,14.03,14.04,14.03,14.03,39600.0
2013-09-18 15:50:00,14.04,14.08,14.03,14.07,117500.0,14.04,14.08,14.03,14.07,117500.0
2013-09-18 15:55:00,14.07,14.08,14.06,14.07,182300.0,14.07,14.08,14.06,14.07,182300.0
2013-09-19 09:30:00,14.1,14.1,14.05,14.08,55900.0,14.1,14.1,14.05,14.08,55900.0
2013-09-19 09:35:00,14.08,14.08,14.02,14.02,24800.0,14.08,14.08,14.02,14.02,24800.0
2013-09-19 09:40:00,14.03,14.03,13.98,13.98,250100.0,14.03,14.03,13.98,13.98,250100.0
2013-09-19 09:45:00,13.98,14.01,13.98,14.0,130900.0,13.98,14.01,13.98,14.0,130900.0
2013-09-19 09:50:00,14.0,14.0,13.96,13.97,24300.0,14.0,14.0,13.96,13.97,24300.0
2013-09-19 09:55:00,13.96,13.98,13.96,13.96,35300.0,13.96,13.98,13.96,13.96,35300.0
2013-09-19 10:00:00,13.96,13.98,13.96,13.96,33300.0,13.96,13.98,13.96,13.96,33300.0
2013-09-19 10:05:00,13.96,13.97,13.94,13.95,17000.0,13.96,13.97,13.94,13.95,17000.0
2013-09-19 10:10:00,13.95,13.96,13.91,13.91,42400.0,13.95,13.96,13.91,13.91,42400.0
2013-09-19 10:15:00,13.91,13.91,13.86,13.87,48500.0,13.91,13.91,13.86,13.87,48500.0
2013-09-19 10:20:00,13.88,13.89,13.83,13.83,209500.0,13.88,13.89,13.83,13.83,209500.0
2013-09-19 10:25:00,13.83,13.87,13.83,13.87,132600.0,13.83,13.87,13.83,13.87,132600.0
2013-09-19 10:30:00,13.88,13.9,13.87,13.87,27900.0,13.88,13.9,13.87,13.87,27900.0
2013-09-19 10:35:00,13.87,13.9,13.87,13.88,34400.0,13.87,13.9,13.87,13.88,34400.0
2013-09-19 10:40:00,13.88,13.92,13.88,13.91,44600.0,13.88,13.92,13.88,13.91,44600.0
2013-09-19 10:45:00,13.9,13.91,13.86,13.88,150800.0,13.9,13.91,13.86,13.88,150800.0
2013-09-19 10:50:00,13.88,13.88,13.85,13.88,27200.0,13.88,13.88,13.85,13.88,27200.0
2013-09-19 10:55:00,13.88,13.92,13.87,13.91,39100.0,13.88,13.92,13.87,13.91,39100.0
2013-09-19 11:00:00,13.92,13.92,13.88,13.89,34900.0,13.92,13.92,13.88,13.89,34900.0
2013-09-19 11:05:00,13.89,13.9,13.88,13.89,10100.0,13.89,13.9,13.88,13.89,10100.0
2013-09-19 11:10:00,13.89,13.9,13.88,13.9,9000.0,13.89,13.9,13.88,13.9,9000.0
2013-09-19 11:15:00,13.89,13.92,13.89,13.92,13700.0,13.89,13.92,13.89,13.92,13700.0
2013-09-19 11:20:00,13.92,13.95,13.92,13.93,19500.0,13.92,13.95,13.92,13.93,19500.0
2013-09-19 11:25:00,13.93,13.93,13.92,13.93,18700.0,13.93,13.93,13.92,13.93,18700.0
2013-09-19 11:30:00,13.93,13.95,13.9,13.9,27200.0,13.93,13.95,13.9,13.9,27200.0
2013-09-19 11:35:00,13.91,13.92,13.91,13.92,5600.0,13.91,13.92,13.91,13.92,5600.0
2013-09-19 11:40:00,13.92,13.93,13.92,13.93,9900.0,13.92,13.93,13.92,13.93,9900.0
2013-09-19 11:45:00,13.93,13.94,13.91,13.92,41900.0,13.93,13.94,13.91,13.92,41900.0
2013-09-19 11:50:00,13.92,13.93,13.91,13.93,8500.0,13.92,13.93,13.91,13.93,8500.0
2013-09-19 11:55:00,13.94,13.94,13.91,13.91,10900.0,13.94,13.94,13.91,13.91,10900.0
2013-09-19 12:00:00,13.92,13.93,13.91,13.93,26000.0,13.92,13.93,13.91,13.93,26000.0
2013-09-19 12:05:00,13.93,13.93,13.91,13.91,108000.0,13.93,13.93,13.91,13.91,108000.0
2013-09-19 12:10:00,13.91,13.92,13.91,13.92,2800.0,13.91,13.92,13.91,13.92,2800.0
2013-09-19 12:15:00,13.92,13.92,13.91,13.91,19200.0,13.92,13.92,13.91,13.91,19200.0
2013-09-19 12:20:00,13.91,13.91,13.91,13.91,1400.0,13.91,13.91,13.91,13.91,1400.0
2013-09-19 12:25:00,13.91,13.91,13.89,13.89,12200.0,13.91,13.91,13.89,13.89,12200.0
2013-09-19 12:30:00,13.9,13.9,13.89,13.89,900.0,13.9,13.9,13.89,13.89,900.0
2013-09-19 12:35:00,13.9,13.91,13.9,13.9,19500.0,13.9,13.91,13.9,13.9,19500.0
2013-09-19 12:40:00,13.91,13.91,13.9,13.91,1800.0,13.91,13.91,13.9,13.91,1800.0
2013-09-19 12:45:00,13.91,13.91,13.9,13.91,2700.0,13.91,13.91,13.9,13.91,2700.0
2013-09-19 12:50:00,13.9,13.93,13.9,13.93,180000.0,13.9,13.93,13.9,13.93,180000.0
2013-09-19 12:55:00,13.93,13.94,13.93,13.94,248600.0,13.93,13.94,13.93,13.94,248600.0
2013-09-19 13:00:00,13.94,13.96,13.94,13.96,54400.0,13.94,13.96,13.94,13.96,54400.0
2013-09-19 13:05:00,13.96,13.96,13.93,13.94,64200.0,13.96,13.96,13.93,13.94,64200.0
2013-09-19 13:10:00,13.94,13.96,13.94,13.95,10000.0,13.94,13.96,13.94,13.95,10000.0
2013-09-19 13:15:00,13.96,13.99,13.96,13.99,23800.0,13.96,13.99,13.96,13.99,23800.0
2013-09-19 13:20:00,13.99,14.0,13.99,13.99,14500.0,13.99,14.0,13.99,13.99,14500.0
2013-09-19 13:25:00,13.99,13.99,13.96,13.97,22800.0,13.99,13.99,13.96,13.97,22800.0
2013-09-19 13:30:00,13.96,13.96,13.94,13.95,11500.0,13.96,13.96,13.94,13.95,11500.0
2013-09-19 13:35:00,13.95,13.97,13.93,13.96,34400.0,13.95,13.97,13.93,13.96,34400.0
2013-09-19 13:40:00,13.97,13.98,13.96,13.98,18000.0,13.97,13.98,13.96,13.98,18000.0
2013-09-19 13:45:00,13.96,13.96,13.94,13.94,24200.0,13.96,13.96,13.94,13.94,24200.0
2013-09-19 13:50:00,13.94,13.94,13.92,13.92,12800.0,13.94,13.94,13.92,13.92,12800.0
2013-09-19 13:55:00,13.93,13.96,13.92,13.96,30300.0,13.93,13.96,13.92,13.96,30300.0
2013-09-19 14:00:00,13.96,13.97,13.96,13.96,7000.0,13.96,13.97,13.96,13.96,7000.0
2013-09-19 14:05:00,13.96,13.97,13.96,13.96,7600.0,13.96,13.97,13.96,13.96,7600.0
2013-09-19 14:10:00,13.96,13.96,13.94,13.94,18700.0,13.96,13.96,13.94,13.94,18700.0
2013-09-19 14:15:00,13.95,13.95,13.94,13.94,4900.0,13.95,13.95,13.94,13.94,4900.0
2013-09-19 14:20:00,13.94,13.95,13.93,13.93,21400.0,13.94,13.95,13.93,13.93,21400.0
2013-09-19 14:25:00,13.93,13.94,13.93,13.93,2200.0,13.93,13.94,13.93,13.93,2200.0
2013-09-19 14:30:00,13.93,13.94,13.92,13.92,17500.0,13.93,13.94,13.92,13.92,17500.0
2013-09-19 14:35:00,13.93,13.93,13.91,13.92,17100.0,13.93,13.93,13.91,13.92,17100.0
2013-09-19 14:40:00,13.92,13.92,13.91,13.91,8500.0,13.92,13.92,13.91,13.91,8500.0
2013-09-19 14:45:00,13.92,13.92,13.9,13.9,14900.0,13.92,13.92,13.9,13.9,14900.0
2013-09-19 14:50:00,13.91,13.91,13.9,13.9,6300.0,13.91,13.91,13.9,13.9,6300.0
2013-09-19 14:55:00,13.9,13.91,13.9,13.91,96900.0,13.9,13.91,13.9,13.91,96900.0
2013-09-19 15:00:00,13.91,13.91,13.9,13.91,11800.0,13.91,13.91,13.9,13.91,11800.0
2013-09-19 15:05:00,13.91,13.91,13.88,13.88,98600.0,13.91,13.91,13.88,13.88,98600.0
2013-09-19 15:10:00,13.88,13.89,13.88,13.88,9800.0,13.88,13.89,13.88,13.88,9800.0
2013-09-19 15:15:00,13.88,13.91,13.88,13.91,48700.0,13.88,13.91,13.88,13.91,48700.0
2013-09-19 15:20:00,13.91,13.91,13.88,13.88,92600.0,13.91,13.91,13.88,13.88,92600.0
2013-09-19 15:25:00,13.88,13.88,13.85,13.86,76200.0,13.88,13.88,13.85,13.86,76200.0
2013-09-19 15:30:00,13.87,13.87,13.86,13.87,51700.0,13.87,13.87,13.86,13.87,51700.0
2013-09-19 15:35:00,13.87,13.87,13.86,13.87,21500.0,13.87,13.87,13.86,13.87,21500.0
2013-09-19 15:40:00,13.87,13.89,13.86,13.89,234100.0,13.87,13.89,13.86,13.89,234100.0
2013-09-19 15:45:00,13.89,13.9,13.87,13.89,128100.0,13.89,13.9,13.87,13.89,128100.0
2013-09-19 15:50:00,13.89,13.91,13.88,13.89,167900.0,13.89,13.91,13.88,13.89,167900.0
2013-09-19 15:55:00,13.89,13.91,13.87,13.87,255700.0,13.89,13.91,13.87,13.87,255700.0
2013-09-20 09:30:00,13.9,13.91,13.72,13.72,327300.0,13.9,13.91,13.72,13.72,327300.0
2013-09-20 09:35:00,13.72,13.77,13.7,13.76,55000.0,13.72,13.77,13.7,13.76,55000.0
2013-09-20 09:40:00,13.76,13.79,13.75,13.78,35200.0,13.76,13.79,13.75,13.78,35200.0
2013-09-20 09:45:00,13.77,13.77,13.74,13.75,133600.0,13.77,13.77,13.74,13.75,133600.0
2013-09-20 09:50:00,13.75,13.76,13.74,13.76,84100.0,13.75,13.76,13.74,13.76,84100.0
2013-09-20 09:55:00,13.76,13.76,13.75,13.76,52000.0,13.76,13.76,13.75,13.76,52000.0
2013-09-20 10:00:00,13.75,13.8,13.75,13.79,58900.0,13.75,13.8,13.75,13.79,58900.0
2013-09-20 10:05:00,13.81,13.81,13.79,13.81,21500.0,13.81,13.81,13.79,13.81,21500.0
2013-09-20 10:10:00,13.81,13.81,13.76,13.76,17800.0,13.81,13.81,13.76,13.76,17800.0
2013-09-20 10:15:00,13.76,13.77,13.76,13.76,15000.0,13.76,13.77,13.76,13.76,15000.0
2013-09-20 10:20:00,13.77,13.77,13.76,13.76,9700.0,13.77,13.77,13.76,13.76,9700.0
2013-09-20 10:25:00,13.77,13.79,13.76,13.77,79600.0,13.77,13.79,13.76,13.77,79600.0
2013-09-20 10:30:00,13.78,13.78,13.77,13.77,8900.0,13.78,13.78,13.77,13.77,8900.0
2013-09-20 10:35:00,13.78,13.8,13.77,13.8,29500.0,13.78,13.8,13.77,13.8,29500.0
2013-09-20 10:40:00,13.8,13.86,13.79,13.84,47200.0,13.8,13.86,13.79,13.84,47200.0
2013-09-20 10:45:00,13.84,13.84,13.81,13.82,17300.0,13.84,13.84,13.81,13.82,17300.0
2013-09-20 10:50:00,13.83,13.83,13.8,13.8,17400.0,13.83,13.83,13.8,13.8,17400.0
2013-09-20 10:55:00,13.8,13.82,13.8,13.8,46200.0,13.8,13.82,13.8,13.8,46200.0
2013-09-20 11:00:00,13.8,13.81,13.79,13.79,17900.0,13.8,13.81,13.79,13.79,17900.0
2013-09-20 11:05:00,13.79,13.8,13.77,13.77,15900.0,13.79,13.8,13.77,13.77,15900.0
2013-09-20 11:10:00,13.77,13.79,13.76,13.76,39800.0,13.77,13.79,13.76,13.76,39800.0
2013-09-20 11:15:00,13.76,13.79,13.76,13.79,28000.0,13.76,13.79,13.76,13.79,28000.0
2013-09-20 11:20:00,13.79,13.79,13.77,13.77,10200.0,13.79,13.79,13.77,13.77,10200.0
2013-09-20 11:25:00,13.77,13.78,13.77,13.77,6500.0,13.77,13.78,13.77,13.77,6500.0
2013-09-20 11:30:00,13.77,13.78,13.76,13.76,11700.0,13.77,13.78,13.76,13.76,11700.0
2013-09-20 11:35:00,13.76,13.77,13.75,13.75,34000.0,13.76,13.77,13.75,13.75,34000.0
2013-09-20 11:40:00,13.75,13.76,13.74,13.75,133400.0,13.75,13.76,13.74,13.75,133400.0
2013-09-20 11:45:00,13.75,13.76,13.75,13.76,26200.0,13.75,13.76,13.75,13.76,26200.0
2013-09-20 11:50:00,13.75,13.77,13.74,13.77,41900.0,13.75,13.77,13.74,13.77,41900.0
2013-09-20 11:55:00,13.76,13.76,13.75,13.75,15200.0,13.76,13.76,13.75,13.75,15200.0
2013-09-20 12:00:00,13.75,13.76,13.75,13.75,7000.0,13.75,13.76,13.75,13.75,7000.0
2013-09-20 12:05:00,13.75,13.79,13.75,13.78,37200.0,13.75,13.79,13.75,13.78,37200.0
2013-09-20 12:10:00,13.78,13.78,13.76,13.76,7800.0,13.78,13.78,13.76,13.76,7800.0
2013-09-20 12:15:00,13.76,13.77,13.76,13.77,29000.0,13.76,13.77,13.76,13.77,29000.0
2013-09-20 12:20:00,13.76,13.77,13.75,13.75,22000.0,13.76,13.77,13.75,13.75,22000.0
2013-09-20 12:25:00,13.75,13.76,13.75,13.75,4100.0,13.75,13.76,13.75,13.75,4100.0
2013-09-20 12:30:00,13.75,13.76,13.75,13.75,10900.0,13.75,13.76,13.75,13.75,10900.0
2013-09-20 12:35:00,13.75,13.77,13.74,13.76,25200.0,13.75,13.77,13.74,13.76,25200.0
2013-09-20 12:40:00,13.76,13.8,13.76,13.8,49800.0,13.76,13.8,13.76,13.8,49800.0
2013-09-20 12:45:00,13.8,13.82,13.8,13.82,14200.0,13.8,13.82,13.8,13.82,14200.0
2013-09-20 12:50:00,13.82,13.82,13.8,13.81,21900.0,13.82,13.82,13.8,13.81,21900.0
2013-09-20 12:55:00,13.81,13.81,13.8,13.8,5300.0,13.81,13.81,13.8,13.8,5300.0
2013-09-20 13:00:00,13.81,13.81,13.79,13.79,9600.0,13.81,13.81,13.79,13.79,9600.0
2013-09-20 13:05:00,13.79,13.8,13.78,13.78,14800.0,13.79,13.8,13.78,13.78,14800.0
2013-09-20 13:10:00,13.78,13.79,13.77,13.77,14900.0,13.78,13.79,13.77,13.77,14900.0
2013-09-20 13:15:00,13.77,13.78,13.77,13.78,4300.0,13.77,13.78,13.77,13.78,4300.0
2013-09-20 13:20:00,13.78,13.78,13.76,13.76,8600.0,13.78,13.78,13.76,13.76,8600.0
2013-09-20 13:25:00,13.76,13.79,13.76,13.78,18600.0,13.76,13.79,13.76,13.78,18600.0
2013-09-20 13:30:00,13.78,13.81,13.78,13.81,12300.0,13.78,13.81,13.78,13.81,12300.0
2013-09-20 13:35:00,13.81,13.81,13.8,13.8,18700.0,13.81,13.81,13.8,13.8,18700.0
2013-09-20 13:40:00,13.79,13.81,13.78,13.81,37700.0,13.79,13.81,13.78,13.81,37700.0
2013-09-20 13:45:00,13.81,13.82,13.8,13.81,18500.0,13.81,13.82,13.8,13.81,18500.0
2013-09-20 13:50:00,13.81,13.82,13.81,13.81,8200.0,13.81,13.82,13.81,13.81,8200.0
2013-09-20 13:55:00,13.81,13.81,13.8,13.8,3700.0,13.81,13.81,13.8,13.8,3700.0
2013-09-20 14:00:00,13.81,13.82,13.8,13.81,57300.0,13.81,13.82,13.8,13.81,57300.0
2013-09-20 14:05:00,13.82,13.82,13.81,13.82,111600.0,13.82,13.82,13.81,13.82,111600.0
2013-09-20 14:10:00,13.82,13.82,13.81,13.82,19100.0,13.82,13.82,13.81,13.82,19100.0
2013-09-20 14:15:00,13.82,13.82,13.81,13.82,12800.0,13.82,13.82,13.81,13.82,12800.0
2013-09-20 14:20:00,13.81,13.82,13.81,13.82,18300.0,13.81,13.82,13.81,13.82,18300.0
2013-09-20 14:25:00,13.81,13.82,13.81,13.81,35200.0,13.81,13.82,13.81,13.81,35200.0
2013-09-20 14:30:00,13.81,13.81,13.79,13.79,15100.0,13.81,13.81,13.79,13.79,15100.0
2013-09-20 14:35:00,13.79,13.79,13.78,13.78,45900.0,13.79,13.79,13.78,13.78,45900.0
2013-09-20 14:40:00,13.78,13.79,13.75,13.75,57600.0,13.78,13.79,13.75,13.75,57600.0
2013-09-20 14:45:00,13.75,13.77,13.75,13.76,43600.0,13.75,13.77,13.75,13.76,43600.0
2013-09-20 14:50:00,13.77,13.78,13.76,13.78,35300.0,13.77,13.78,13.76,13.78,35300.0
2013-09-20 14:55:00,13.77,13.77,13.76,13.76,28400.0,13.77,13.77,13.76,13.76,28400.0
2013-09-20 15:00:00,13.76,13.76,13.74,13.74,17600.0,13.76,13.76,13.74,13.74,17600.0
2013-09-20 15:05:00,13.74,13.75,13.73,13.74,52800.0,13.74,13.75,13.73,13.74,52800.0
2013-09-20 15:10:00,13.74,13.76,13.74,13.76,29400.0,13.74,13.76,13.74,13.76,29400.0
2013-09-20 15:15:00,13.76,13.76,13.74,13.75,41400.0,13.76,13.76,13.74,13.75,41400.0
2013-09-20 15:20:00,13.75,13.77,13.74,13.77,83200.0,13.75,13.77,13.74,13.77,83200.0
2013-09-20 15:25:00,13.77,13.78,13.73,13.74,47700.0,13.77,13.78,13.73,13.74,47700.0
2013-09-20 15:30:00,13.73,13.74,13.72,13.72,14000.0,13.73,13.74,13.72,13.72,14000.0
2013-09-20 15:35:00,13.72,13.72,13.69,13.7,55200.0,13.72,13.72,13.69,13.7,55200.0
2013-09-20 15:40:00,13.7,13.71,13.7,13.71,93500.0,13.7,13.71,13.7,13.71,93500.0
2013-09-20 15:45:00,13.71,13.73,13.71,13.72,123700.0,13.71,13.73,13.71,13.72,123700.0
2013-09-20 15:50:00,13.71,13.72,13.58,13.62,939800.0,13.71,13.72,13.58,13.62,939800.0
2013-09-20 15:55:00,13.63,13.64,13.61,13.62,492500.0,13.63,13.64,13.61,13.62,492500.0
2013-09-23 09:30:00,13.61,13.61,13.59,13.6,34800.0,13.61,13.61,13.59,13.6,34800.0
2013-09-23 09:35:00,13.6,13.64,13.6,13.64,11400.0,13.6,13.64,13.6,13.64,11400.0
2013-09-23 09:40:00,13.63,13.64,13.59,13.6,14800.0,13.63,13.64,13.59,13.6,14800.0
2013-09-23 09:45:00,13.6,13.61,13.58,13.59,21800.0,13.6,13.61,13.58,13.59,21800.0
2013-09-23 09:50:00,13.59,13.59,13.55,13.58,44400.0,13.59,13.59,13.55,13.58,44400.0
2013-09-23 09:55:00,13.58,13.58,13.57,13.57,23600.0,13.58,13.58,13.57,13.57,23600.0
2013-09-23 10:00:00,13.57,13.62,13.57,13.6,54800.0,13.57,13.62,13.57,13.6,54800.0
2013-09-23 10:05:00,13.59,13.6,13.56,13.56,15400.0,13.59,13.6,13.56,13.56,15400.0
2013-09-23 10:10:00,13.56,13.56,13.49,13.49,98600.0,13.56,13.56,13.49,13.49,98600.0
2013-09-23 10:15:00,13.49,13.56,13.49,13.55,70000.0,13.49,13.56,13.49,13.55,70000.0
2013-09-23 10:20:00,13.56,13.56,13.52,13.52,17000.0,13.56,13.56,13.52,13.52,17000.0
2013-09-23 10:25:00,13.52,13.52,13.48,13.48,21300.0,13.52,13.52,13.48,13.48,21300.0
2013-09-23 10:30:00,13.49,13.52,13.48,13.52,21200.0,13.49,13.52,13.48,13.52,21200.0
2013-09-23 10:35:00,13.52,13.52,13.49,13.49,28600.0,13.52,13.52,13.49,13.49,28600.0
2013-09-23 10:40:00,13.49,13.5,13.49,13.49,40900.0,13.49,13.5,13.49,13.49,40900.0
2013-09-23 10:45:00,13.49,13.55,13.49,13.54,100100.0,13.49,13.55,13.49,13.54,100100.0
2013-09-23 10:50:00,13.54,13.57,13.53,13.56,94500.0,13.54,13.57,13.53,13.56,94500.0
2013-09-23 10:55:00,13.56,13.56,13.5,13.5,34800.0,13.56,13.56,13.5,13.5,34800.0
2013-09-23 11:00:00,13.51,13.53,13.51,13.51,32100.0,13.51,13.53,13.51,13.51,32100.0
2013-09-23 11:05:00,13.51,13.51,13.49,13.5,15200.0,13.51,13.51,13.49,13.5,15200.0
2013-09-23 11:10:00,13.5,13.5,13.47,13.5,38100.0,13.5,13.5,13.47,13.5,38100.0
2013-09-23 11:15:00,13.49,13.5,13.47,13.47,32500.0,13.49,13.5,13.47,13.47,32500.0
2013-09-23 11:20:00,13.47,13.48,13.46,13.46,13600.0,13.47,13.48,13.46,13.46,13600.0
2013-09-23 11:25:00,13.46,13.47,13.46,13.47,15700.0,13.46,13.47,13.46,13.47,15700.0
2013-09-23 11:30:00,13.47,13.5,13.46,13.5,37500.0,13.47,13.5,13.46,13.5,37500.0
2013-09-23 11:35:00,13.5,13.54,13.49,13.54,33600.0,13.5,13.54,13.49,13.54,33600.0
2013-09-23 11:40:00,13.54,13.56,13.54,13.56,11000.0,13.54,13.56,13.54,13.56,11000.0
2013-09-23 11:45:00,13.56,13.56,13.54,13.55,33600.0,13.56,13.56,13.54,13.55,33600.0
2013-09-23 11:50:00,13.54,13.56,13.53,13.56,45500.0,13.54,13.56,13.53,13.56,45500.0
2013-09-23 11:55:00,13.56,13.57,13.53,13.53,32400.0,13.56,13.57,13.53,13.53,32400.0
2013-09-23 12:00:00,13.53,13.56,13.53,13.55,18400.0,13.53,13.56,13.53,13.55,18400.0
2013-09-23 12:05:00,13.55,13.58,13.55,13.58,11400.0,13.55,13.58,13.55,13.58,11400.0
2013-09-23 12:10:00,13.58,13.61,13.57,13.59,41000.0,13.58,13.61,13.57,13.59,41000.0
2013-09-23 12:15:00,13.6,13.6,13.59,13.6,2100.0,13.6,13.6,13.59,13.6,2100.0
2013-09-23 12:20:00,13.59,13.6,13.59,13.6,2200.0,13.59,13.6,13.59,13.6,2200.0
2013-09-23 12:25:00,13.59,13.6,13.56,13.57,39300.0,13.59,13.6,13.56,13.57,39300.0
2013-09-23 12:30:00,13.57,13.57,13.56,13.57,13500.0,13.57,13.57,13.56,13.57,13500.0
2013-09-23 12:35:00,13.57,13.59,13.56,13.59,45200.0,13.57,13.59,13.56,13.59,45200.0
2013-09-23 12:40:00,13.59,13.59,13.57,13.57,39900.0,13.59,13.59,13.57,13.57,39900.0
2013-09-23 12:45:00,13.57,13.58,13.56,13.56,24200.0,13.57,13.58,13.56,13.56,24200.0
2013-09-23 12:50:00,13.56,13.57,13.56,13.56,10100.0,13.56,13.57,13.56,13.56,10100.0
2013-09-23 12:55:00,13.57,13.57,13.56,13.56,11300.0,13.57,13.57,13.56,13.56,11300.0
2013-09-23 13:00:00,13.57,13.57,13.56,13.57,5800.0,13.57,13.57,13.56,13.57,5800.0
2013-09-23 13:05:00,13.56,13.57,13.56,13.56,5100.0,13.56,13.57,13.56,13.56,5100.0
2013-09-23 13:10:00,13.57,13.57,13.54,13.55,30300.0,13.57,13.57,13.54,13.55,30300.0
2013-09-23 13:15:00,13.54,13.55,13.54,13.54,29800.0,13.54,13.55,13.54,13.54,29800.0
2013-09-23 13:20:00,13.54,13.55,13.54,13.54,7900.0,13.54,13.55,13.54,13.54,7900.0
2013-09-23 13:25:00,13.54,13.59,13.54,13.59,42600.0,13.54,13.59,13.54,13.59,42600.0
2013-09-23 13:30:00,13.59,13.6,13.58,13.58,16200.0,13.59,13.6,13.58,13.58,16200.0
2013-09-23 13:35:00,13.58,13.6,13.56,13.56,26500.0,13.58,13.6,13.56,13.56,26500.0
2013-09-23 13:40:00,13.56,13.57,13.56,13.57,4000.0,13.56,13.57,13.56,13.57,4000.0
2013-09-23 13:45:00,13.56,13.59,13.56,13.58,19400.0,13.56,13.59,13.56,13.58,19400.0
2013-09-23 13:50:00,13.59,13.62,13.59,13.61,10300.0,13.59,13.62,13.59,13.61,10300.0
2013-09-23 13:55:00,13.62,13.64,13.61,13.63,13400.0,13.62,13.64,13.61,13.63,13400.0
2013-09-23 14:00:00,13.63,13.66,13.62,13.63,35300.0,13.63,13.66,13.62,13.63,35300.0
2013-09-23 14:05:00,13.62,13.63,13.61,13.62,11300.0,13.62,13.63,13.61,13.62,11300.0
2013-09-23 14:10:00,13.62,13.62,13.61,13.62,19100.0,13.62,13.62,13.61,13.62,19100.0
2013-09-23 14:15:00,13.61,13.62,13.6,13.6,13900.0,13.61,13.62,13.6,13.6,13900.0
2013-09-23 14:20:00,13.6,13.61,13.57,13.57,16200.0,13.6,13.61,13.57,13.57,16200.0
2013-09-23 14:25:00,13.58,13.59,13.56,13.56,80700.0,13.58,13.59,13.56,13.56,80700.0
2013-09-23 14:30:00,13.57,13.58,13.56,13.57,19400.0,13.57,13.58,13.56,13.57,19400.0
2013-09-23 14:35:00,13.58,13.58,13.55,13.55,9200.0,13.58,13.58,13.55,13.55,9200.0
2013-09-23 14:40:00,13.56,13.56,13.55,13.55,7600.0,13.56,13.56,13.55,13.55,7600.0
2013-09-23 14:45:00,13.55,13.56,13.55,13.55,14600.0,13.55,13.56,13.55,13.55,14600.0
2013-09-23 14:50:00,13.55,13.59,13.55,13.59,30900.0,13.55,13.59,13.55,13.59,30900.0
2013-09-23 14:55:00,13.59,13.6,13.58,13.58,16700.0,13.59,13.6,13.58,13.58,16700.0
2013-09-23 15:00:00,13.58,13.58,13.54,13.56,47700.0,13.58,13.58,13.54,13.56,47700.0
2013-09-23 15:05:00,13.55,13.58,13.55,13.57,20600.0,13.55,13.58,13.55,13.57,20600.0
2013-09-23 15:10:00,13.58,13.58,13.55,13.56,38600.0,13.58,13.58,13.55,13.56,38600.0
2013-09-23 15:15:00,13.57,13.58,13.56,13.57,11000.0,13.57,13.58,13.56,13.57,11000.0
2013-09-23 15:20:00,13.57,13.58,13.55,13.55,28200.0,13.57,13.58,13.55,13.55,28200.0
2013-09-23 15:25:00,13.55,13.56,13.54,13.54,36900.0,13.55,13.56,13.54,13.54,36900.0
2013-09-23 15:30:00,13.54,13.56,13.54,13.56,18100.0,13.54,13.56,13.54,13.56,18100.0
2013-09-23 15:35:00,13.56,13.58,13.55,13.58,68800.0,13.56,13.58,13.55,13.58,68800.0
2013-09-23 15:40:00,13.58,13.58,13.57,13.58,8200.0,13.58,13.58,13.57,13.58,8200.0
2013-09-23 15:45:00,13.57,13.59,13.57,13.59,27600.0,13.57,13.59,13.57,13.59,27600.0
2013-09-23 15:50:00,13.59,13.59,13.57,13.58,87400.0,13.59,13.59,13.57,13.58,87400.0
2013-09-23 15:55:00,13.58,13.58,13.55,13.55,138500.0,13.58,13.58,13.55,13.55,138500.0
2013-09-24 09:30:00,13.55,13.57,13.5,13.5,35000.0,13.55,13.57,13.5,13.5,35000.0
2013-09-24 09:35:00,13.51,13.51,13.46,13.47,15600.0,13.51,13.51,13.46,13.47,15600.0
2013-09-24 09:40:00,13.46,13.47,13.45,13.46,9100.0,13.46,13.47,13.45,13.46,9100.0
2013-09-24 09:45:00,13.45,13.49,13.45,13.47,12700.0,13.45,13.49,13.45,13.47,12700.0
2013-09-24 09:50:00,13.48,13.51,13.45,13.5,36700.0,13.48,13.51,13.45,13.5,36700.0
2013-09-24 09:55:00,13.49,13.49,13.46,13.46,15600.0,13.49,13.49,13.46,13.46,15600.0
2013-09-24 10:00:00,13.46,13.46,13.44,13.44,6000.0,13.46,13.46,13.44,13.44,6000.0
2013-09-24 10:05:00,13.44,13.46,13.44,13.44,18600.0,13.44,13.46,13.44,13.44,18600.0
2013-09-24 10:10:00,13.43,13.46,13.43,13.43,25000.0,13.43,13.46,13.43,13.43,25000.0
2013-09-24 10:15:00,13.44,13.44,13.42,13.44,11300.0,13.44,13.44,13.42,13.44,11300.0
2013-09-24 10:20:00,13.44,13.46,13.43,13.46,12500.0,13.44,13.46,13.43,13.46,12500.0
2013-09-24 10:25:00,13.46,13.5,13.45,13.49,13500.0,13.46,13.5,13.45,13.49,13500.0
2013-09-24 10:30:00,13.49,13.49,13.47,13.48,8800.0,13.49,13.49,13.47,13.48,8800.0
2013-09-24 10:35:00,13.48,13.52,13.48,13.51,31300.0,13.48,13.52,13.48,13.51,31300.0
2013-09-24 10:40:00,13.51,13.52,13.5,13.52,3100.0,13.51,13.52,13.5,13.52,3100.0
2013-09-24 10:45:00,13.51,13.52,13.49,13.49,7000.0,13.51,13.52,13.49,13.49,7000.0
2013-09-24 10:50:00,13.48,13.51,13.48,13.5,16900.0,13.48,13.51,13.48,13.5,16900.0
2013-09-24 10:55:00,13.51,13.51,13.47,13.48,13100.0,13.51,13.51,13.47,13.48,13100.0
2013-09-24 11:00:00,13.48,13.49,13.47,13.49,16300.0,13.48,13.49,13.47,13.49,16300.0
2013-09-24 11:05:00,13.49,13.5,13.48,13.48,16100.0,13.49,13.5,13.48,13.48,16100.0
2013-09-24 11:10:00,13.48,13.49,13.48,13.48,12800.0,13.48,13.49,13.48,13.48,12800.0
2013-09-24 11:15:00,13.49,13.52,13.49,13.51,15300.0,13.49,13.52,13.49,13.51,15300.0
2013-09-24 11:20:00,13.51,13.52,13.49,13.52,32400.0,13.51,13.52,13.49,13.52,32400.0
2013-09-24 11:25:00,13.51,13.53,13.51,13.52,10400.0,13.51,13.53,13.51,13.52,10400.0
2013-09-24 11:30:00,13.52,13.53,13.51,13.52,20300.0,13.52,13.53,13.51,13.52,20300.0
2013-09-24 11:35:00,13.53,13.53,13.5,13.52,14500.0,13.53,13.53,13.5,13.52,14500.0
2013-09-24 11:40:00,13.51,13.52,13.51,13.52,3000.0,13.51,13.52,13.51,13.52,3000.0
2013-09-24 11:45:00,13.52,13.53,13.51,13.51,16100.0,13.52,13.53,13.51,13.51,16100.0
2013-09-24 11:50:00,13.52,13.54,13.5,13.53,32000.0,13.52,13.54,13.5,13.53,32000.0
2013-09-24 11:55:00,13.54,13.55,13.54,13.54,5300.0,13.54,13.55,13.54,13.54,5300.0
2013-09-24 12:00:00,13.54,13.55,13.54,13.55,14400.0,13.54,13.55,13.54,13.55,14400.0
2013-09-24 12:05:00,13.54,13.58,13.54,13.58,26200.0,13.54,13.58,13.54,13.58,26200.0
2013-09-24 12:10:00,13.58,13.58,13.57,13.58,2900.0,13.58,13.58,13.57,13.58,2900.0
2013-09-24 12:15:00,13.58,13.6,13.58,13.6,7400.0,13.58,13.6,13.58,13.6,7400.0
2013-09-24 12:20:00,13.6,13.6,13.59,13.6,6800.0,13.6,13.6,13.59,13.6,6800.0
2013-09-24 12:25:00,13.6,13.62,13.6,13.61,6800.0,13.6,13.62,13.6,13.61,6800.0
2013-09-24 12:30:00,13.62,13.63,13.6,13.6,55400.0,13.62,13.63,13.6,13.6,55400.0
2013-09-24 12:35:00,13.6,13.61,13.6,13.6,2000.0,13.6,13.61,13.6,13.6,2000.0
2013-09-24 12:40:00,13.61,13.61,13.6,13.6,8300.0,13.61,13.61,13.6,13.6,8300.0
2013-09-24 12:45:00,13.6,13.61,13.6,13.6,3800.0,13.6,13.61,13.6,13.6,3800.0
2013-09-24 12:50:00,13.6,13.61,13.58,13.58,17800.0,13.6,13.61,13.58,13.58,17800.0
2013-09-24 12:55:00,13.58,13.59,13.58,13.59,2500.0,13.58,13.59,13.58,13.59,2500.0
2013-09-24 13:00:00,13.59,13.59,13.58,13.58,1800.0,13.59,13.59,13.58,13.58,1800.0
2013-09-24 13:05:00,13.58,13.58,13.56,13.57,48700.0,13.58,13.58,13.56,13.57,48700.0
2013-09-24 13:10:00,13.57,13.6,13.57,13.6,16600.0,13.57,13.6,13.57,13.6,16600.0
2013-09-24 13:15:00,13.6,13.6,13.59,13.59,5400.0,13.6,13.6,13.59,13.59,5400.0
2013-09-24 13:20:00,13.6,13.6,13.59,13.59,5200.0,13.6,13.6,13.59,13.59,5200.0
2013-09-24 13:25:00,13.6,13.62,13.59,13.61,33500.0,13.6,13.62,13.59,13.61,33500.0
2013-09-24 13:30:00,13.6,13.6,13.59,13.59,6900.0,13.6,13.6,13.59,13.59,6900.0
2013-09-24 13:35:00,13.6,13.6,13.59,13.6,4700.0,13.6,13.6,13.59,13.6,4700.0
2013-09-24 13:40:00,13.6,13.6,13.59,13.59,1800.0,13.6,13.6,13.59,13.59,1800.0
2013-09-24 13:45:00,13.59,13.62,13.59,13.6,25500.0,13.59,13.62,13.59,13.6,25500.0
2013-09-24 13:50:00,13.61,13.62,13.58,13.59,42000.0,13.61,13.62,13.58,13.59,42000.0
2013-09-24 13:55:00,13.58,13.59,13.58,13.59,2100.0,13.58,13.59,13.58,13.59,2100.0
2013-09-24 14:00:00,13.59,13.6,13.58,13.6,22200.0,13.59,13.6,13.58,13.6,22200.0
2013-09-24 14:05:00,13.58,13.59,13.58,13.59,4100.0,13.58,13.59,13.58,13.59,4100.0
2013-09-24 14:10:00,13.59,13.59,13.58,13.59,3400.0,13.59,13.59,13.58,13.59,3400.0
2013-09-24 14:15:00,13.58,13.59,13.58,13.59,11500.0,13.58,13.59,13.58,13.59,11500.0
2013-09-24 14:20:00,13.59,13.59,13.58,13.59,2800.0,13.59,13.59,13.58,13.59,2800.0
2013-09-24 14:25:00,13.59,13.59,13.56,13.58,89300.0,13.59,13.59,13.56,13.58,89300.0
2013-09-24 14:30:00,13.58,13.62,13.58,13.62,35500.0,13.58,13.62,13.58,13.62,35500.0
2013-09-24 14:35:00,13.62,13.62,13.61,13.62,10500.0,13.62,13.62,13.61,13.62,10500.0
2013-09-24 14:40:00,13.62,13.62,13.59,13.61,39100.0,13.62,13.62,13.59,13.61,39100.0
2013-09-24 14:45:00,13.6,13.63,13.6,13.62,87300.0,13.6,13.63,13.6,13.62,87300.0
2013-09-24 14:50:00,13.63,13.65,13.62,13.65,50600.0,13.63,13.65,13.62,13.65,50600.0
2013-09-24 14:55:00,13.65,13.66,13.64,13.64,49200.0,13.65,13.66,13.64,13.64,49200.0
2013-09-24 15:00:00,13.65,13.65,13.62,13.62,16600.0,13.65,13.65,13.62,13.62,16600.0
2013-09-24 15:05:00,13.63,13.64,13.62,13.64,30700.0,13.63,13.64,13.62,13.64,30700.0
2013-09-24 15:10:00,13.64,13.64,13.63,13.64,23200.0,13.64,13.64,13.63,13.64,23200.0
2013-09-24 15:15:00,13.64,13.66,13.63,13.66,21100.0,13.64,13.66,13.63,13.66,21100.0
2013-09-24 15:20:00,13.66,13.66,13.65,13.66,12300.0,13.66,13.66,13.65,13.66,12300.0
2013-09-24 15:25:00,13.65,13.66,13.62,13.63,44700.0,13.65,13.66,13.62,13.63,44700.0
2013-09-24 15:30:00,13.63,13.63,13.6,13.61,24000.0,13.63,13.63,13.6,13.61,24000.0
2013-09-24 15:35:00,13.61,13.61,13.58,13.58,26900.0,13.61,13.61,13.58,13.58,26900.0
2013-09-24 15:40:00,13.59,13.61,13.58,13.6,46800.0,13.59,13.61,13.58,13.6,46800.0
2013-09-24 15:45:00,13.61,13.61,13.58,13.59,91900.0,13.61,13.61,13.58,13.59,91900.0
2013-09-24 15:50:00,13.6,13.61,13.59,13.59,108100.0,13.6,13.61,13.59,13.59,108100.0
2013-09-24 15:55:00,13.59,13.6,13.58,13.6,100300.0,13.59,13.6,13.58,13.6,100300.0
2013-09-25 09:30:00,13.59,13.6,13.56,13.56,17800.0,13.59,13.6,13.56,13.56,17800.0
2013-09-25 09:35:00,13.56,13.58,13.55,13.57,8900.0,13.56,13.58,13.55,13.57,8900.0
2013-09-25 09:40:00,13.56,13.58,13.54,13.54,16200.0,13.56,13.58,13.54,13.54,16200.0
2013-09-25 09:45:00,13.53,13.54,13.5,13.53,25300.0,13.53,13.54,13.5,13.53,25300.0
2013-09-25 09:50:00,13.53,13.54,13.51,13.54,30700.0,13.53,13.54,13.51,13.54,30700.0
2013-09-25 09:55:00,13.55,13.56,13.53,13.55,76000.0,13.55,13.56,13.53,13.55,76000.0
2013-09-25 10:00:00,13.56,13.56,13.52,13.53,34800.0,13.56,13.56,13.52,13.53,34800.0
2013-09-25 10:05:00,13.52,13.52,13.51,13.51,14600.0,13.52,13.52,13.51,13.51,14600.0
2013-09-25 10:10:00,13.5,13.51,13.49,13.49,32200.0,13.5,13.51,13.49,13.49,32200.0
2013-09-25 10:15:00,13.5,13.54,13.5,13.52,27200.0,13.5,13.54,13.5,13.52,27200.0
2013-09-25 10:20:00,13.52,13.55,13.52,13.55,14800.0,13.52,13.55,13.52,13.55,14800.0
2013-09-25 10:25:00,13.54,13.58,13.52,13.52,98200.0,13.54,13.58,13.52,13.52,98200.0
2013-09-25 10:30:00,13.52,13.55,13.49,13.54,216300.0,13.52,13.55,13.49,13.54,216300.0
2013-09-25 10:35:00,13.55,13.55,13.51,13.53,16400.0,13.55,13.55,13.51,13.53,16400.0
2013-09-25 10:40:00,13.53,13.57,13.53,13.56,10300.0,13.53,13.57,13.53,13.56,10300.0
2013-09-25 10:45:00,13.55,13.55,13.51,13.51,11100.0,13.55,13.55,13.51,13.51,11100.0
2013-09-25 10:50:00,13.51,13.56,13.51,13.55,30400.0,13.51,13.56,13.51,13.55,30400.0
2013-09-25 10:55:00,13.56,13.59,13.56,13.58,82300.0,13.56,13.59,13.56,13.58,82300.0
2013-09-25 11:00:00,13.58,13.59,13.54,13.55,26600.0,13.58,13.59,13.54,13.55,26600.0
2013-09-25 11:05:00,13.55,13.55,13.53,13.53,44900.0,13.55,13.55,13.53,13.53,44900.0
2013-09-25 11:10:00,13.54,13.58,13.53,13.58,10300.0,13.54,13.58,13.53,13.58,10300.0
2013-09-25 11:15:00,13.58,13.6,13.58,13.59,5800.0,13.58,13.6,13.58,13.59,5800.0
2013-09-25 11:20:00,13.6,13.62,13.6,13.6,22600.0,13.6,13.62,13.6,13.6,22600.0
2013-09-25 11:25:00,13.61,13.62,13.6,13.61,5400.0,13.61,13.62,13.6,13.61,5400.0
2013-09-25 11:30:00,13.61,13.61,13.59,13.6,22000.0,13.61,13.61,13.59,13.6,22000.0
2013-09-25 11:35:00,13.6,13.61,13.6,13.6,2500.0,13.6,13.61,13.6,13.6,2500.0
2013-09-25 11:40:00,13.6,13.61,13.59,13.59,19300.0,13.6,13.61,13.59,13.59,19300.0
2013-09-25 11:45:00,13.59,13.6,13.59,13.59,1700.0,13.59,13.6,13.59,13.59,1700.0
2013-09-25 11:50:00,13.59,13.62,13.59,13.62,21700.0,13.59,13.62,13.59,13.62,21700.0
2013-09-25 11:55:00,13.62,13.64,13.62,13.62,9900.0,13.62,13.64,13.62,13.62,9900.0
2013-09-25 12:00:00,13.62,13.62,13.59,13.6,11300.0,13.62,13.62,13.59,13.6,11300.0
2013-09-25 12:05:00,13.59,13.62,13.59,13.62,9900.0,13.59,13.62,13.59,13.62,9900.0
2013-09-25 12:10:00,13.61,13.62,13.6,13.6,5200.0,13.61,13.62,13.6,13.6,5200.0
2013-09-25 12:15:00,13.61,13.63,13.61,13.62,11900.0,13.61,13.63,13.61,13.62,11900.0
2013-09-25 12:20:00,13.61,13.61,13.57,13.58,21800.0,13.61,13.61,13.57,13.58,21800.0
2013-09-25 12:25:00,13.58,13.6,13.56,13.6,12200.0,13.58,13.6,13.56,13.6,12200.0
2013-09-25 12:30:00,13.6,13.61,13.59,13.6,11300.0,13.6,13.61,13.59,13.6,11300.0
2013-09-25 12:35:00,13.59,13.62,13.59,13.62,8900.0,13.59,13.62,13.59,13.62,8900.0
2013-09-25 12:40:00,13.61,13.63,13.61,13.62,4800.0,13.61,13.63,13.61,13.62,4800.0
2013-09-25 12:45:00,13.62,13.65,13.62,13.65,10400.0,13.62,13.65,13.62,13.65,10400.0
2013-09-25 12:50:00,13.64,13.66,13.63,13.66,74000.0,13.64,13.66,13.63,13.66,74000.0
2013-09-25 12:55:00,13.65,13.69,13.65,13.68,23200.0,13.65,13.69,13.65,13.68,23200.0
2013-09-25 13:00:00,13.69,13.72,13.69,13.69,39600.0,13.69,13.72,13.69,13.69,39600.0
2013-09-25 13:05:00,13.68,13.69,13.68,13.69,4200.0,13.68,13.69,13.68,13.69,4200.0
2013-09-25 13:10:00,13.68,13.69,13.68,13.69,3500.0,13.68,13.69,13.68,13.69,3500.0
2013-09-25 13:15:00,13.69,13.69,13.66,13.66,15900.0,13.69,13.69,13.66,13.66,15900.0
2013-09-25 13:20:00,13.67,13.67,13.66,13.66,5900.0,13.67,13.67,13.66,13.66,5900.0
2013-09-25 13:25:00,13.67,13.67,13.65,13.65,8800.0,13.67,13.67,13.65,13.65,8800.0
2013-09-25 13:30:00,13.65,13.66,13.62,13.63,33800.0,13.65,13.66,13.62,13.63,33800.0
2013-09-25 13:35:00,13.63,13.63,13.62,13.63,6400.0,13.63,13.63,13.62,13.63,6400.0
2013-09-25 13:40:00,13.62,13.63,13.61,13.62,10100.0,13.62,13.63,13.61,13.62,10100.0
2013-09-25 13:45:00,13.62,13.63,13.61,13.63,11300.0,13.62,13.63,13.61,13.63,11300.0
2013-09-25 13:50:00,13.63,13.64,13.61,13.62,20500.0,13.63,13.64,13.61,13.62,20500.0
2013-09-25 13:55:00,13.62,13.65,13.62,13.65,18100.0,13.62,13.65,13.62,13.65,18100.0
2013-09-25 14:00:00,13.64,13.66,13.64,13.66,9200.0,13.64,13.66,13.64,13.66,9200.0
2013-09-25 14:05:00,13.66,13.66,13.62,13.62,19700.0,13.66,13.66,13.62,13.62,19700.0
2013-09-25 14:10:00,13.62,13.63,13.61,13.63,22600.0,13.62,13.63,13.61,13.63,22600.0
2013-09-25 14:15:00,13.62,13.63,13.62,13.63,5600.0,13.62,13.63,13.62,13.63,5600.0
2013-09-25 14:20:00,13.61,13.63,13.6,13.61,17900.0,13.61,13.63,13.6,13.61,17900.0
2013-09-25 14:25:00,13.61,13.62,13.6,13.62,9700.0,13.61,13.62,13.6,13.62,9700.0
2013-09-25 14:30:00,13.62,13.62,13.6,13.61,8700.0,13.62,13.62,13.6,13.61,8700.0
2013-09-25 14:35:00,13.6,13.61,13.59,13.61,14900.0,13.6,13.61,13.59,13.61,14900.0
2013-09-25 14:40:00,13.61,13.62,13.6,13.62,7800.0,13.61,13.62,13.6,13.62,7800.0
2013-09-25 14:45:00,13.62,13.63,13.62,13.63,6800.0,13.62,13.63,13.62,13.63,6800.0
2013-09-25 14:50:00,13.63,13.63,13.61,13.61,11600.0,13.63,13.63,13.61,13.61,11600.0
2013-09-25 14:55:00,13.61,13.62,13.59,13.59,10700.0,13.61,13.62,13.59,13.59,10700.0
2013-09-25 15:00:00,13.6,13.6,13.59,13.6,4100.0,13.6,13.6,13.59,13.6,4100.0
2013-09-25 15:05:00,13.59,13.61,13.59,13.61,15400.0,13.59,13.61,13.59,13.61,15400.0
2013-09-25 15:10:00,13.6,13.62,13.6,13.62,14600.0,13.6,13.62,13.6,13.62,14600.0
2013-09-25 15:15:00,13.62,13.62,13.61,13.62,4200.0,13.62,13.62,13.61,13.62,4200.0
2013-09-25 15:20:00,13.62,13.62,13.59,13.6,19000.0,13.62,13.62,13.59,13.6,19000.0
2013-09-25 15:25:00,13.59,13.6,13.57,13.6,27200.0,13.59,13.6,13.57,13.6,27200.0
2013-09-25 15:30:00,13.6,13.61,13.59,13.61,10000.0,13.6,13.61,13.59,13.61,10000.0
2013-09-25 15:35:00,13.61,13.62,13.6,13.61,33600.0,13.61,13.62,13.6,13.61,33600.0
2013-09-25 15:40:00,13.61,13.61,13.6,13.6,4100.0,13.61,13.61,13.6,13.6,4100.0
2013-09-25 15:45:00,13.6,13.61,13.58,13.6,57700.0,13.6,13.61,13.58,13.6,57700.0
2013-09-25 15:50:00,13.61,13.61,13.58,13.58,45000.0,13.61,13.61,13.58,13.58,45000.0
2013-09-25 15:55:00,13.58,13.58,13.56,13.58,68300.0,13.58,13.58,13.56,13.58,68300.0
2013-09-26 09:30:00,13.64,13.64,13.56,13.61,21000.0,13.64,13.64,13.56,13.61,21000.0
2013-09-26 09:35:00,13.62,13.65,13.62,13.64,5400.0,13.62,13.65,13.62,13.64,5400.0
2013-09-26 09:40:00,13.63,13.65,13.63,13.65,6300.0,13.63,13.65,13.63,13.65,6300.0
2013-09-26 09:45:00,13.66,13.68,13.66,13.67,9800.0,13.66,13.68,13.66,13.67,9800.0
2013-09-26 09:50:00,13.68,13.68,13.63,13.63,7300.0,13.68,13.68,13.63,13.63,7300.0
2013-09-26 09:55:00,13.63,13.64,13.63,13.63,1200.0,13.63,13.64,13.63,13.63,1200.0
2013-09-26 10:00:00,13.63,13.67,13.6,13.66,110200.0,13.63,13.67,13.6,13.66,110200.0
2013-09-26 10:05:00,13.66,13.66,13.65,13.65,3100.0,13.66,13.66,13.65,13.65,3100.0
2013-09-26 10:10:00,13.66,13.66,13.61,13.61,14000.0,13.66,13.66,13.61,13.61,14000.0
2013-09-26 10:15:00,13.6,13.61,13.6,13.6,4500.0,13.6,13.61,13.6,13.6,4500.0
2013-09-26 10:20:00,13.61,13.61,13.59,13.6,7100.0,13.61,13.61,13.59,13.6,7100.0
2013-09-26 10:25:00,13.59,13.61,13.59,13.6,15600.0,13.59,13.61,13.59,13.6,15600.0
2013-09-26 10:30:00,13.59,13.6,13.57,13.57,14700.0,13.59,13.6,13.57,13.57,14700.0
2013-09-26 10:35:00,13.57,13.58,13.56,13.56,8000.0,13.57,13.58,13.56,13.56,8000.0
2013-09-26 10:40:00,13.57,13.57,13.55,13.56,10600.0,13.57,13.57,13.55,13.56,10600.0
2013-09-26 10:45:00,13.56,13.56,13.52,13.55,48900.0,13.56,13.56,13.52,13.55,48900.0
2013-09-26 10:50:00,13.55,13.55,13.54,13.54,7500.0,13.55,13.55,13.54,13.54,7500.0
2013-09-26 10:55:00,13.54,13.57,13.54,13.57,9400.0,13.54,13.57,13.54,13.57,9400.0
2013-09-26 11:00:00,13.57,13.57,13.55,13.55,29800.0,13.57,13.57,13.55,13.55,29800.0
2013-09-26 11:05:00,13.55,13.56,13.54,13.54,16500.0,13.55,13.56,13.54,13.54,16500.0
2013-09-26 11:10:00,13.54,13.55,13.54,13.54,2200.0,13.54,13.55,13.54,13.54,2200.0
2013-09-26 11:15:00,13.54,13.55,13.53,13.54,10600.0,13.54,13.55,13.53,13.54,10600.0
2013-09-26 11:20:00,13.53,13.55,13.53,13.54,11500.0,13.53,13.55,13.53,13.54,11500.0
2013-09-26 11:25:00,13.54,13.56,13.54,13.55,14300.0,13.54,13.56,13.54,13.55,14300.0
2013-09-26 11:30:00,13.56,13.56,13.55,13.56,4700.0,13.56,13.56,13.55,13.56,4700.0
2013-09-26 11:35:00,13.55,13.56,13.55,13.55,4400.0,13.55,13.56,13.55,13.55,4400.0
2013-09-26 11:40:00,13.55,13.56,13.55,13.56,5900.0,13.55,13.56,13.55,13.56,5900.0
2013-09-26 11:45:00,13.57,13.59,13.57,13.58,12100.0,13.57,13.59,13.57,13.58,12100.0
2013-09-26 11:50:00,13.59,13.59,13.58,13.59,18800.0,13.59,13.59,13.58,13.59,18800.0
2013-09-26 11:55:00,13.59,13.59,13.59,13.59,3600.0,13.59,13.59,13.59,13.59,3600.0
2013-09-26 12:00:00,13.59,13.6,13.59,13.6,6600.0,13.59,13.6,13.59,13.6,6600.0
2013-09-26 12:05:00,13.6,13.6,13.59,13.6,5900.0,13.6,13.6,13.59,13.6,5900.0
2013-09-26 12:10:00,13.6,13.6,13.59,13.6,5300.0,13.6,13.6,13.59,13.6,5300.0
2013-09-26 12:15:00,13.59,13.6,13.58,13.58,40900.0,13.59,13.6,13.58,13.58,40900.0
2013-09-26 12:20:00,13.58,13.59,13.58,13.58,3700.0,13.58,13.59,13.58,13.58,3700.0
2013-09-26 12:25:00,13.58,13.62,13.58,13.59,172900.0,13.58,13.62,13.58,13.59,172900.0
2013-09-26 12:30:00,13.6,13.6,13.59,13.6,16400.0,13.6,13.6,13.59,13.6,16400.0
2013-09-26 12:35:00,13.6,13.6,13.59,13.6,7100.0,13.6,13.6,13.59,13.6,7100.0
2013-09-26 12:40:00,13.6,13.6,13.59,13.6,8100.0,13.6,13.6,13.59,13.6,8100.0
2013-09-26 12:45:00,13.6,13.6,13.59,13.6,3200.0,13.6,13.6,13.59,13.6,3200.0
2013-09-26 12:50:00,13.59,13.6,13.57,13.57,20800.0,13.59,13.6,13.57,13.57,20800.0
2013-09-26 12:55:00,13.58,13.58,13.57,13.57,3500.0,13.58,13.58,13.57,13.57,3500.0
2013-09-26 13:00:00,13.57,13.58,13.57,13.57,4800.0,13.57,13.58,13.57,13.57,4800.0
2013-09-26 13:05:00,13.58,13.58,13.57,13.57,14800.0,13.58,13.58,13.57,13.57,14800.0
2013-09-26 13:10:00,13.57,13.58,13.57,13.58,1400.0,13.57,13.58,13.57,13.58,1400.0
2013-09-26 13:15:00,13.58,13.58,13.57,13.57,6000.0,13.58,13.58,13.57,13.57,6000.0
2013-09-26 13:20:00,13.58,13.58,13.57,13.57,4600.0,13.58,13.58,13.57,13.57,4600.0
2013-09-26 13:25:00,13.58,13.58,13.57,13.58,4800.0,13.58,13.58,13.57,13.58,4800.0
2013-09-26 13:30:00,13.58,13.59,13.58,13.58,26800.0,13.58,13.59,13.58,13.58,26800.0
2013-09-26 13:35:00,13.58,13.59,13.53,13.53,31600.0,13.58,13.59,13.53,13.53,31600.0
2013-09-26 13:40:00,13.53,13.54,13.52,13.52,10600.0,13.53,13.54,13.52,13.52,10600.0
2013-09-26 13:45:00,13.52,13.52,13.51,13.52,2100.0,13.52,13.52,13.51,13.52,2100.0
2013-09-26 13:50:00,13.52,13.53,13.51,13.52,25400.0,13.52,13.53,13.51,13.52,25400.0
2013-09-26 13:55:00,13.52,13.54,13.52,13.53,62100.0,13.52,13.54,13.52,13.53,62100.0
2013-09-26 14:00:00,13.54,13.54,13.5,13.5,28300.0,13.54,13.54,13.5,13.5,28300.0
2013-09-26 14:05:00,13.51,13.51,13.5,13.51,9900.0,13.51,13.51,13.5,13.51,9900.0
2013-09-26 14:10:00,13.51,13.52,13.5,13.52,28100.0,13.51,13.52,13.5,13.52,28100.0
2013-09-26 14:15:00,13.52,13.53,13.51,13.52,28600.0,13.52,13.53,13.51,13.52,28600.0
2013-09-26 14:20:00,13.53,13.53,13.53,13.53,4100.0,13.53,13.53,13.53,13.53,4100.0
2013-09-26 14:25:00,13.53,13.54,13.53,13.54,26500.0,13.53,13.54,13.53,13.54,26500.0
2013-09-26 14:30:00,13.54,13.54,13.53,13.54,5200.0,13.54,13.54,13.53,13.54,5200.0
2013-09-26 14:35:00,13.54,13.54,13.53,13.54,5100.0,13.54,13.54,13.53,13.54,5100.0
2013-09-26 14:40:00,13.54,13.54,13.52,13.52,35000.0,13.54,13.54,13.52,13.52,35000.0
2013-09-26 14:45:00,13.53,13.53,13.51,13.51,11500.0,13.53,13.53,13.51,13.51,11500.0
2013-09-26 14:50:00,13.51,13.52,13.51,13.52,3100.0,13.51,13.52,13.51,13.52,3100.0
2013-09-26 14:55:00,13.52,13.52,13.51,13.51,6200.0,13.52,13.52,13.51,13.51,6200.0
2013-09-26 15:00:00,13.52,13.52,13.49,13.49,30800.0,13.52,13.52,13.49,13.49,30800.0
2013-09-26 15:05:00,13.49,13.5,13.48,13.48,28900.0,13.49,13.5,13.48,13.48,28900.0
2013-09-26 15:10:00,13.48,13.49,13.47,13.48,13600.0,13.48,13.49,13.47,13.48,13600.0
2013-09-26 15:15:00,13.48,13.48,13.47,13.48,8700.0,13.48,13.48,13.47,13.48,8700.0
2013-09-26 15:20:00,13.48,13.49,13.47,13.49,65700.0,13.48,13.49,13.47,13.49,65700.0
2013-09-26 15:25:00,13.49,13.49,13.48,13.48,20500.0,13.49,13.49,13.48,13.48,20500.0
2013-09-26 15:30:00,13.49,13.53,13.48,13.53,110800.0,13.49,13.53,13.48,13.53,110800.0
2013-09-26 15:35:00,13.53,13.53,13.52,13.53,8100.0,13.53,13.53,13.52,13.53,8100.0
2013-09-26 15:40:00,13.53,13.53,13.52,13.53,17300.0,13.53,13.53,13.52,13.53,17300.0
2013-09-26 15:45:00,13.53,13.53,13.52,13.53,32600.0,13.53,13.53,13.52,13.53,32600.0
2013-09-26 15:50:00,13.53,13.53,13.51,13.53,212000.0,13.53,13.53,13.51,13.53,212000.0
2013-09-26 15:55:00,13.52,13.55,13.52,13.54,154700.0,13.52,13.55,13.52,13.54,154700.0
2013-09-27 09:30:00,13.51,13.51,13.45,13.49,10700.0,13.51,13.51,13.45,13.49,10700.0
2013-09-27 09:35:00,13.47,13.48,13.44,13.44,21700.0,13.47,13.48,13.44,13.44,21700.0
2013-09-27 09:40:00,13.44,13.49,13.43,13.49,21200.0,13.44,13.49,13.43,13.49,21200.0
2013-09-27 09:45:00,13.48,13.48,13.45,13.45,15600.0,13.48,13.48,13.45,13.45,15600.0
2013-09-27 09:50:00,13.46,13.48,13.44,13.44,29900.0,13.46,13.48,13.44,13.44,29900.0
2013-09-27 09:55:00,13.45,13.45,13.38,13.38,23600.0,13.45,13.45,13.38,13.38,23600.0
2013-09-27 10:00:00,13.38,13.39,13.37,13.37,14900.0,13.38,13.39,13.37,13.37,14900.0
2013-09-27 10:05:00,13.37,13.4,13.37,13.39,20400.0,13.37,13.4,13.37,13.39,20400.0
2013-09-27 10:10:00,13.38,13.39,13.38,13.38,2900.0,13.38,13.39,13.38,13.38,2900.0
2013-09-27 10:15:00,13.38,13.43,13.38,13.39,38900.0,13.38,13.43,13.38,13.39,38900.0
2013-09-27 10:20:00,13.4,13.4,13.39,13.39,2400.0,13.4,13.4,13.39,13.39,2400.0
2013-09-27 10:25:00,13.39,13.4,13.39,13.39,6900.0,13.39,13.4,13.39,13.39,6900.0
2013-09-27 10:30:00,13.39,13.44,13.39,13.44,30000.0,13.39,13.44,13.39,13.44,30000.0
2013-09-27 10:35:00,13.44,13.48,13.44,13.45,28500.0,13.44,13.48,13.44,13.45,28500.0
2013-09-27 10:40:00,13.44,13.46,13.42,13.45,216200.0,13.44,13.46,13.42,13.45,216200.0
2013-09-27 10:45:00,13.45,13.49,13.45,13.47,193800.0,13.45,13.49,13.45,13.47,193800.0
2013-09-27 10:50:00,13.47,13.48,13.44,13.44,19300.0,13.47,13.48,13.44,13.44,19300.0
2013-09-27 10:55:00,13.44,13.46,13.43,13.46,11100.0,13.44,13.46,13.43,13.46,11100.0
2013-09-27 11:00:00,13.46,13.48,13.46,13.48,3800.0,13.46,13.48,13.46,13.48,3800.0
2013-09-27 11:05:00,13.47,13.48,13.44,13.45,9800.0,13.47,13.48,13.44,13.45,9800.0
2013-09-27 11:10:00,13.45,13.46,13.44,13.46,6400.0,13.45,13.46,13.44,13.46,6400.0
2013-09-27 11:15:00,13.46,13.46,13.44,13.45,45600.0,13.46,13.46,13.44,13.45,45600.0
2013-09-27 11:20:00,13.45,13.46,13.44,13.46,51900.0,13.45,13.46,13.44,13.46,51900.0
2013-09-27 11:25:00,13.46,13.49,13.46,13.48,16400.0,13.46,13.49,13.46,13.48,16400.0
2013-09-27 11:30:00,13.49,13.49,13.47,13.47,4800.0,13.49,13.49,13.47,13.47,4800.0
2013-09-27 11:35:00,13.47,13.5,13.46,13.49,54000.0,13.47,13.5,13.46,13.49,54000.0
2013-09-27 11:40:00,13.5,13.52,13.49,13.52,54800.0,13.5,13.52,13.49,13.52,54800.0
2013-09-27 11:45:00,13.52,13.52,13.5,13.52,16400.0,13.52,13.52,13.5,13.52,16400.0
2013-09-27 11:50:00,13.51,13.52,13.51,13.52,3200.0,13.51,13.52,13.51,13.52,3200.0
2013-09-27 11:55:00,13.51,13.51,13.5,13.5,5900.0,13.51,13.51,13.5,13.5,5900.0
2013-09-27 12:00:00,13.5,13.51,13.5,13.5,4300.0,13.5,13.51,13.5,13.5,4300.0
2013-09-27 12:05:00,13.5,13.51,13.5,13.5,2900.0,13.5,13.51,13.5,13.5,2900.0
2013-09-27 12:10:00,13.5,13.51,13.5,13.51,11900.0,13.5,13.51,13.5,13.51,11900.0
2013-09-27 12:15:00,13.52,13.56,13.52,13.56,27800.0,13.52,13.56,13.52,13.56,27800.0
2013-09-27 12:20:00,13.56,13.57,13.55,13.55,13800.0,13.56,13.57,13.55,13.55,13800.0
2013-09-27 12:25:00,13.56,13.56,13.53,13.53,19000.0,13.56,13.56,13.53,13.53,19000.0
2013-09-27 12:30:00,13.53,13.55,13.53,13.54,7600.0,13.53,13.55,13.53,13.54,7600.0
2013-09-27 12:35:00,13.55,13.55,13.52,13.53,12700.0,13.55,13.55,13.52,13.53,12700.0
2013-09-27 12:40:00,13.53,13.53,13.51,13.53,7900.0,13.53,13.53,13.51,13.53,7900.0
2013-09-27 12:45:00,13.53,13.53,13.52,13.53,2900.0,13.53,13.53,13.52,13.53,2900.0
2013-09-27 12:50:00,13.52,13.53,13.52,13.53,1800.0,13.52,13.53,13.52,13.53,1800.0
2013-09-27 12:55:00,13.53,13.53,13.52,13.53,3700.0,13.53,13.53,13.52,13.53,3700.0
2013-09-27 13:00:00,13.53,13.53,13.53,13.53,4000.0,13.53,13.53,13.53,13.53,4000.0
2013-09-27 13:05:00,13.53,13.56,13.52,13.55,38900.0,13.53,13.56,13.52,13.55,38900.0
2013-09-27 13:10:00,13.56,13.57,13.55,13.57,16400.0,13.56,13.57,13.55,13.57,16400.0
2013-09-27 13:15:00,13.57,13.59,13.57,13.59,16800.0,13.57,13.59,13.57,13.59,16800.0
2013-09-27 13:20:00,13.59,13.59,13.54,13.54,20900.0,13.59,13.59,13.54,13.54,20900.0
2013-09-27 13:25:00,13.55,13.55,13.54,13.54,3900.0,13.55,13.55,13.54,13.54,3900.0
2013-09-27 13:30:00,13.54,13.56,13.54,13.55,22200.0,13.54,13.56,13.54,13.55,22200.0
2013-09-27 13:35:00,13.56,13.57,13.55,13.57,8100.0,13.56,13.57,13.55,13.57,8100.0
2013-09-27 13:40:00,13.57,13.58,13.57,13.58,7600.0,13.57,13.58,13.57,13.58,7600.0
2013-09-27 13:45:00,13.58,13.59,13.58,13.59,9200.0,13.58,13.59,13.58,13.59,9200.0
2013-09-27 13:50:00,13.59,13.59,13.57,13.57,17800.0,13.59,13.59,13.57,13.57,17800.0
2013-09-27 13:55:00,13.56,13.57,13.55,13.57,41200.0,13.56,13.57,13.55,13.57,41200.0
2013-09-27 14:00:00,13.57,13.57,13.53,13.53,25800.0,13.57,13.57,13.53,13.53,25800.0
2013-09-27 14:05:00,13.53,13.53,13.51,13.51,15600.0,13.53,13.53,13.51,13.51,15600.0
2013-09-27 14:10:00,13.51,13.51,13.5,13.5,7100.0,13.51,13.51,13.5,13.5,7100.0
2013-09-27 14:15:00,13.51,13.51,13.5,13.5,5600.0,13.51,13.51,13.5,13.5,5600.0
2013-09-27 14:20:00,13.51,13.54,13.5,13.54,31300.0,13.51,13.54,13.5,13.54,31300.0
2013-09-27 14:25:00,13.54,13.55,13.53,13.54,10400.0,13.54,13.55,13.53,13.54,10400.0
2013-09-27 14:30:00,13.54,13.54,13.53,13.53,10500.0,13.54,13.54,13.53,13.53,10500.0
2013-09-27 14:35:00,13.53,13.54,13.52,13.54,17000.0,13.53,13.54,13.52,13.54,17000.0
2013-09-27 14:40:00,13.54,13.54,13.54,13.54,4100.0,13.54,13.54,13.54,13.54,4100.0
2013-09-27 14:45:00,13.54,13.55,13.54,13.55,8800.0,13.54,13.55,13.54,13.55,8800.0
2013-09-27 14:50:00,13.54,13.56,13.54,13.56,10500.0,13.54,13.56,13.54,13.56,10500.0
2013-09-27 14:55:00,13.56,13.56,13.54,13.54,19900.0,13.56,13.56,13.54,13.54,19900.0
2013-09-27 15:00:00,13.54,13.54,13.54,13.54,15500.0,13.54,13.54,13.54,13.54,15500.0
2013-09-27 15:05:00,13.54,13.55,13.54,13.54,8100.0,13.54,13.55,13.54,13.54,8100.0
2013-09-27 15:10:00,13.55,13.56,13.54,13.56,20500.0,13.55,13.56,13.54,13.56,20500.0
2013-09-27 15:15:00,13.55,13.56,13.54,13.54,18900.0,13.55,13.56,13.54,13.54,18900.0
2013-09-27 15:20:00,13.54,13.54,13.51,13.53,34100.0,13.54,13.54,13.51,13.53,34100.0
2013-09-27 15:25:00,13.53,13.54,13.53,13.53,19200.0,13.53,13.54,13.53,13.53,19200.0
2013-09-27 15:30:00,13.53,13.54,13.5,13.5,81000.0,13.53,13.54,13.5,13.5,81000.0
2013-09-27 15:35:00,13.51,13.51,13.49,13.5,75700.0,13.51,13.51,13.49,13.5,75700.0
2013-09-27 15:40:00,13.5,13.54,13.5,13.53,60300.0,13.5,13.54,13.5,13.53,60300.0
2013-09-27 15:45:00,13.54,13.54,13.53,13.54,62000.0,13.54,13.54,13.53,13.54,62000.0
2013-09-27 15:50:00,13.54,13.56,13.54,13.56,89300.0,13.54,13.56,13.54,13.56,89300.0
2013-09-27 15:55:00,13.56,13.56,13.54,13.55,180000.0,13.56,13.56,13.54,13.55,180000.0
2013-09-30 09:30:00,13.42,13.43,13.38,13.39,19500.0,13.42,13.43,13.38,13.39,19500.0
2013-09-30 09:35:00,13.38,13.38,13.33,13.36,6400.0,13.38,13.38,13.33,13.36,6400.0
2013-09-30 09:40:00,13.34,13.4,13.34,13.35,19400.0,13.34,13.4,13.34,13.35,19400.0
2013-09-30 09:45:00,13.36,13.37,13.32,13.33,11700.0,13.36,13.37,13.32,13.33,11700.0
2013-09-30 09:50:00,13.34,13.34,13.31,13.33,13500.0,13.34,13.34,13.31,13.33,13500.0
2013-09-30 09:55:00,13.33,13.35,13.31,13.31,13400.0,13.33,13.35,13.31,13.31,13400.0
2013-09-30 10:00:00,13.31,13.33,13.31,13.32,10600.0,13.31,13.33,13.31,13.32,10600.0
2013-09-30 10:05:00,13.32,13.34,13.32,13.33,22100.0,13.32,13.34,13.32,13.33,22100.0
2013-09-30 10:10:00,13.34,13.35,13.33,13.34,27700.0,13.34,13.35,13.33,13.34,27700.0
2013-09-30 10:15:00,13.35,13.37,13.35,13.37,15900.0,13.35,13.37,13.35,13.37,15900.0
2013-09-30 10:20:00,13.38,13.39,13.38,13.39,10500.0,13.38,13.39,13.38,13.39,10500.0
2013-09-30 10:25:00,13.39,13.41,13.37,13.38,14100.0,13.39,13.41,13.37,13.38,14100.0
2013-09-30 10:30:00,13.37,13.37,13.35,13.35,4200.0,13.37,13.37,13.35,13.35,4200.0
2013-09-30 10:35:00,13.36,13.38,13.36,13.38,20700.0,13.36,13.38,13.36,13.38,20700.0
2013-09-30 10:40:00,13.38,13.4,13.38,13.4,14900.0,13.38,13.4,13.38,13.4,14900.0
2013-09-30 10:45:00,13.41,13.42,13.37,13.37,13100.0,13.41,13.42,13.37,13.37,13100.0
2013-09-30 10:50:00,13.37,13.38,13.36,13.37,9300.0,13.37,13.38,13.36,13.37,9300.0
2013-09-30 10:55:00,13.37,13.38,13.36,13.37,15500.0,13.37,13.38,13.36,13.37,15500.0
2013-09-30 11:00:00,13.37,13.38,13.36,13.36,2300.0,13.37,13.38,13.36,13.36,2300.0
2013-09-30 11:05:00,13.36,13.38,13.35,13.35,23600.0,13.36,13.38,13.35,13.35,23600.0
2013-09-30 11:10:00,13.35,13.36,13.32,13.32,20900.0,13.35,13.36,13.32,13.32,20900.0
2013-09-30 11:15:00,13.32,13.34,13.32,13.33,5800.0,13.32,13.34,13.32,13.33,5800.0
2013-09-30 11:20:00,13.33,13.35,13.33,13.33,7300.0,13.33,13.35,13.33,13.33,7300.0
2013-09-30 11:25:00,13.34,13.37,13.34,13.36,11900.0,13.34,13.37,13.34,13.36,11900.0
2013-09-30 11:30:00,13.37,13.39,13.36,13.36,16900.0,13.37,13.39,13.36,13.36,16900.0
2013-09-30 11:35:00,13.36,13.37,13.36,13.37,18200.0,13.36,13.37,13.36,13.37,18200.0
2013-09-30 11:40:00,13.36,13.39,13.36,13.39,23800.0,13.36,13.39,13.36,13.39,23800.0
2013-09-30 11:45:00,13.4,13.42,13.38,13.38,17500.0,13.4,13.42,13.38,13.38,17500.0
2013-09-30 11:50:00,13.38,13.39,13.36,13.38,30200.0,13.38,13.39,13.36,13.38,30200.0
2013-09-30 11:55:00,13.39,13.4,13.38,13.4,5100.0,13.39,13.4,13.38,13.4,5100.0
2013-09-30 12:00:00,13.41,13.41,13.36,13.36,17800.0,13.41,13.41,13.36,13.36,17800.0
2013-09-30 12:05:00,13.36,13.37,13.35,13.35,5300.0,13.36,13.37,13.35,13.35,5300.0
2013-09-30 12:10:00,13.36,13.37,13.34,13.37,38500.0,13.36,13.37,13.34,13.37,38500.0
2013-09-30 12:15:00,13.37,13.39,13.36,13.37,179700.0,13.37,13.39,13.36,13.37,179700.0
2013-09-30 12:20:00,13.37,13.37,13.36,13.36,5200.0,13.37,13.37,13.36,13.36,5200.0
2013-09-30 12:25:00,13.37,13.37,13.35,13.36,14200.0,13.37,13.37,13.35,13.36,14200.0
2013-09-30 12:30:00,13.36,13.37,13.36,13.37,10200.0,13.36,13.37,13.36,13.37,10200.0
2013-09-30 12:35:00,13.37,13.37,13.37,13.37,1000.0,13.37,13.37,13.37,13.37,1000.0
2013-09-30 12:40:00,13.37,13.4,13.37,13.4,7300.0,13.37,13.4,13.37,13.4,7300.0
2013-09-30 12:45:00,13.39,13.4,13.39,13.4,1400.0,13.39,13.4,13.39,13.4,1400.0
2013-09-30 12:50:00,13.4,13.4,13.37,13.37,15500.0,13.4,13.4,13.37,13.37,15500.0
2013-09-30 12:55:00,13.37,13.37,13.36,13.36,4700.0,13.37,13.37,13.36,13.36,4700.0
2013-09-30 13:00:00,13.37,13.41,13.37,13.39,16700.0,13.37,13.41,13.37,13.39,16700.0
2013-09-30 13:05:00,13.39,13.4,13.39,13.4,5100.0,13.39,13.4,13.39,13.4,5100.0
2013-09-30 13:10:00,13.4,13.41,13.4,13.41,5800.0,13.4,13.41,13.4,13.41,5800.0
2013-09-30 13:15:00,13.41,13.45,13.41,13.44,19200.0,13.41,13.45,13.41,13.44,19200.0
2013-09-30 13:20:00,13.44,13.44,13.42,13.42,6900.0,13.44,13.44,13.42,13.42,6900.0
2013-09-30 13:25:00,13.41,13.42,13.4,13.41,6800.0,13.41,13.42,13.4,13.41,6800.0
2013-09-30 13:30:00,13.41,13.45,13.41,13.45,7300.0,13.41,13.45,13.41,13.45,7300.0
2013-09-30 13:35:00,13.45,13.47,13.44,13.45,53100.0,13.45,13.47,13.44,13.45,53100.0
2013-09-30 13:40:00,13.44,13.5,13.44,13.5,42300.0,13.44,13.5,13.44,13.5,42300.0
2013-09-30 13:45:00,13.5,13.53,13.5,13.51,49200.0,13.5,13.53,13.5,13.51,49200.0
2013-09-30 13:50:00,13.5,13.54,13.5,13.51,38300.0,13.5,13.54,13.5,13.51,38300.0
2013-09-30 13:55:00,13.51,13.52,13.49,13.5,27500.0,13.51,13.52,13.49,13.5,27500.0
2013-09-30 14:00:00,13.5,13.52,13.49,13.5,25000.0,13.5,13.52,13.49,13.5,25000.0
2013-09-30 14:05:00,13.51,13.54,13.51,13.54,13700.0,13.51,13.54,13.51,13.54,13700.0
2013-09-30 14:10:00,13.54,13.55,13.51,13.52,22800.0,13.54,13.55,13.51,13.52,22800.0
2013-09-30 14:15:00,13.53,13.55,13.52,13.53,21300.0,13.53,13.55,13.52,13.53,21300.0
2013-09-30 14:20:00,13.53,13.54,13.52,13.54,11500.0,13.53,13.54,13.52,13.54,11500.0
2013-09-30 14:25:00,13.54,13.54,13.53,13.54,2100.0,13.54,13.54,13.53,13.54,2100.0
2013-09-30 14:30:00,13.54,13.56,13.54,13.55,35000.0,13.54,13.56,13.54,13.55,35000.0
2013-09-30 14:35:00,13.56,13.56,13.54,13.55,10900.0,13.56,13.56,13.54,13.55,10900.0
2013-09-30 14:40:00,13.54,13.55,13.54,13.55,21200.0,13.54,13.55,13.54,13.55,21200.0
2013-09-30 14:45:00,13.55,13.56,13.55,13.56,6400.0,13.55,13.56,13.55,13.56,6400.0
2013-09-30 14:50:00,13.56,13.56,13.55,13.56,3600.0,13.56,13.56,13.55,13.56,3600.0
2013-09-30 14:55:00,13.55,13.56,13.53,13.53,19100.0,13.55,13.56,13.53,13.53,19100.0
2013-09-30 15:00:00,13.53,13.53,13.51,13.52,19000.0,13.53,13.53,13.51,13.52,19000.0
2013-09-30 15:05:00,13.52,13.53,13.51,13.52,19300.0,13.52,13.53,13.51,13.52,19300.0
2013-09-30 15:10:00,13.51,13.52,13.49,13.49,30400.0,13.51,13.52,13.49,13.49,30400.0
2013-09-30 15:15:00,13.5,13.51,13.48,13.5,34000.0,13.5,13.51,13.48,13.5,34000.0
2013-09-30 15:20:00,13.51,13.52,13.49,13.51,30000.0,13.51,13.52,13.49,13.51,30000.0
2013-09-30 15:25:00,13.51,13.52,13.5,13.52,14600.0,13.51,13.52,13.5,13.52,14600.0
2013-09-30 15:30:00,13.52,13.52,13.5,13.51,39900.0,13.52,13.52,13.5,13.51,39900.0
2013-09-30 15:35:00,13.51,13.55,13.5,13.53,74800.0,13.51,13.55,13.5,13.53,74800.0
2013-09-30 15:40:00,13.53,13.53,13.5,13.5,53200.0,13.53,13.53,13.5,13.5,53200.0
2013-09-30 15:45:00,13.51,13.53,13.48,13.48,127200.0,13.51,13.53,13.48,13.48,127200.0
2013-09-30 15:50:00,13.48,13.51,13.47,13.49,114100.0,13.48,13.51,13.47,13.49,114100.0
2013-09-30 15:55:00,13.49,13.51,13.48,13.5,178200.0,13.49,13.51,13.48,13.5,178200.0
2013-10-01 09:30:00,13.5,13.65,13.44,13.62,33500.0,13.5,13.65,13.44,13.62,33500.0
2013-10-01 09:35:00,13.65,13.69,13.63,13.63,38800.0,13.65,13.69,13.63,13.63,38800.0
2013-10-01 09:40:00,13.64,13.67,13.63,13.63,20800.0,13.64,13.67,13.63,13.63,20800.0
2013-10-01 09:45:00,13.63,13.65,13.62,13.62,31600.0,13.63,13.65,13.62,13.62,31600.0
2013-10-01 09:50:00,13.63,13.63,13.59,13.6,41400.0,13.63,13.63,13.59,13.6,41400.0
2013-10-01 09:55:00,13.6,13.63,13.59,13.61,33700.0,13.6,13.63,13.59,13.61,33700.0
2013-10-01 10:00:00,13.61,13.64,13.57,13.63,74300.0,13.61,13.64,13.57,13.63,74300.0
2013-10-01 10:05:00,13.63,13.68,13.63,13.65,33700.0,13.63,13.68,13.63,13.65,33700.0
2013-10-01 10:10:00,13.63,13.63,13.58,13.6,64300.0,13.63,13.63,13.58,13.6,64300.0
2013-10-01 10:15:00,13.6,13.68,13.6,13.68,99900.0,13.6,13.68,13.6,13.68,99900.0
2013-10-01 10:20:00,13.68,13.73,13.68,13.71,60500.0,13.68,13.73,13.68,13.71,60500.0
2013-10-01 10:25:00,13.71,13.71,13.65,13.66,57000.0,13.71,13.71,13.65,13.66,57000.0
2013-10-01 10:30:00,13.66,13.71,13.66,13.69,67000.0,13.66,13.71,13.66,13.69,67000.0
2013-10-01 10:35:00,13.69,13.69,13.66,13.67,16700.0,13.69,13.69,13.66,13.67,16700.0
2013-10-01 10:40:00,13.66,13.7,13.66,13.7,67600.0,13.66,13.7,13.66,13.7,67600.0
2013-10-01 10:45:00,13.7,13.71,13.66,13.67,211000.0,13.7,13.71,13.66,13.67,211000.0
2013-10-01 10:50:00,13.66,13.66,13.63,13.63,55200.0,13.66,13.66,13.63,13.63,55200.0
2013-10-01 10:55:00,13.63,13.65,13.62,13.65,35400.0,13.63,13.65,13.62,13.65,35400.0
2013-10-01 11:00:00,13.65,13.65,13.64,13.64,14700.0,13.65,13.65,13.64,13.64,14700.0
2013-10-01 11:05:00,13.64,13.65,13.62,13.62,16100.0,13.64,13.65,13.62,13.62,16100.0
2013-10-01 11:10:00,13.62,13.63,13.62,13.62,10200.0,13.62,13.63,13.62,13.62,10200.0
2013-10-01 11:15:00,13.62,13.65,13.62,13.64,52400.0,13.62,13.65,13.62,13.64,52400.0
2013-10-01 11:20:00,13.64,13.65,13.64,13.64,7400.0,13.64,13.65,13.64,13.64,7400.0
2013-10-01 11:25:00,13.64,13.65,13.64,13.64,10000.0,13.64,13.65,13.64,13.64,10000.0
2013-10-01 11:30:00,13.64,13.67,13.64,13.67,27400.0,13.64,13.67,13.64,13.67,27400.0
2013-10-01 11:35:00,13.68,13.68,13.67,13.67,5500.0,13.68,13.68,13.67,13.67,5500.0
2013-10-01 11:40:00,13.67,13.68,13.65,13.66,27500.0,13.67,13.68,13.65,13.66,27500.0
2013-10-01 11:45:00,13.66,13.68,13.66,13.68,50600.0,13.66,13.68,13.66,13.68,50600.0
2013-10-01 11:50:00,13.68,13.68,13.67,13.67,26000.0,13.68,13.68,13.67,13.67,26000.0
2013-10-01 11:55:00,13.68,13.68,13.64,13.65,53600.0,13.68,13.68,13.64,13.65,53600.0
2013-10-01 12:00:00,13.66,13.66,13.65,13.66,6200.0,13.66,13.66,13.65,13.66,6200.0
2013-10-01 12:05:00,13.66,13.68,13.66,13.68,20800.0,13.66,13.68,13.66,13.68,20800.0
2013-10-01 12:10:00,13.68,13.68,13.67,13.68,27900.0,13.68,13.68,13.67,13.68,27900.0
2013-10-01 12:15:00,13.68,13.68,13.67,13.68,10700.0,13.68,13.68,13.67,13.68,10700.0
2013-10-01 12:20:00,13.68,13.68,13.66,13.67,34400.0,13.68,13.68,13.66,13.67,34400.0
2013-10-01 12:25:00,13.67,13.68,13.66,13.68,57200.0,13.67,13.68,13.66,13.68,57200.0
2013-10-01 12:30:00,13.68,13.68,13.67,13.68,18200.0,13.68,13.68,13.67,13.68,18200.0
2013-10-01 12:35:00,13.68,13.68,13.65,13.67,35600.0,13.68,13.68,13.65,13.67,35600.0
2013-10-01 12:40:00,13.68,13.68,13.67,13.67,4000.0,13.68,13.68,13.67,13.67,4000.0
2013-10-01 12:45:00,13.68,13.68,13.67,13.67,10800.0,13.68,13.68,13.67,13.67,10800.0
2013-10-01 12:50:00,13.67,13.67,13.63,13.64,27900.0,13.67,13.67,13.63,13.64,27900.0
2013-10-01 12:55:00,13.63,13.64,13.61,13.61,20000.0,13.63,13.64,13.61,13.61,20000.0
2013-10-01 13:00:00,13.62,13.63,13.61,13.63,17000.0,13.62,13.63,13.61,13.63,17000.0
2013-10-01 13:05:00,13.64,13.65,13.64,13.65,22200.0,13.64,13.65,13.64,13.65,22200.0
2013-10-01 13:10:00,13.65,13.67,13.64,13.65,44000.0,13.65,13.67,13.64,13.65,44000.0
2013-10-01 13:15:00,13.65,13.65,13.64,13.65,1600.0,13.65,13.65,13.64,13.65,1600.0
2013-10-01 13:20:00,13.65,13.67,13.64,13.66,21600.0,13.65,13.67,13.64,13.66,21600.0
2013-10-01 13:25:00,13.66,13.66,13.64,13.64,5000.0,13.66,13.66,13.64,13.64,5000.0
2013-10-01 13:30:00,13.64,13.65,13.63,13.63,41600.0,13.64,13.65,13.63,13.63,41600.0
2013-10-01 13:35:00,13.63,13.63,13.61,13.61,18800.0,13.63,13.63,13.61,13.61,18800.0
2013-10-01 13:40:00,13.61,13.64,13.61,13.64,49600.0,13.61,13.64,13.61,13.64,49600.0
2013-10-01 13:45:00,13.63,13.65,13.63,13.64,18000.0,13.63,13.65,13.63,13.64,18000.0
2013-10-01 13:50:00,13.64,13.66,13.64,13.66,23400.0,13.64,13.66,13.64,13.66,23400.0
2013-10-01 13:55:00,13.66,13.68,13.66,13.68,69800.0,13.66,13.68,13.66,13.68,69800.0
2013-10-01 14:00:00,13.68,13.68,13.63,13.63,22800.0,13.68,13.68,13.63,13.63,22800.0
2013-10-01 14:05:00,13.63,13.64,13.63,13.63,3400.0,13.63,13.64,13.63,13.63,3400.0
2013-10-01 14:10:00,13.63,13.64,13.62,13.62,8800.0,13.63,13.64,13.62,13.62,8800.0
2013-10-01 14:15:00,13.62,13.63,13.6,13.6,5500.0,13.62,13.63,13.6,13.6,5500.0
2013-10-01 14:20:00,13.61,13.61,13.59,13.59,9900.0,13.61,13.61,13.59,13.59,9900.0
2013-10-01 14:25:00,13.59,13.59,13.56,13.56,17800.0,13.59,13.59,13.56,13.56,17800.0
2013-10-01 14:30:00,13.57,13.6,13.56,13.58,32300.0,13.57,13.6,13.56,13.58,32300.0
2013-10-01 14:35:00,13.58,13.58,13.56,13.56,9100.0,13.58,13.58,13.56,13.56,9100.0
2013-10-01 14:40:00,13.57,13.57,13.56,13.57,3800.0,13.57,13.57,13.56,13.57,3800.0
2013-10-01 14:45:00,13.57,13.57,13.55,13.57,43000.0,13.57,13.57,13.55,13.57,43000.0
2013-10-01 14:50:00,13.58,13.61,13.57,13.61,18400.0,13.58,13.61,13.57,13.61,18400.0
2013-10-01 14:55:00,13.61,13.63,13.6,13.62,31300.0,13.61,13.63,13.6,13.62,31300.0
2013-10-01 15:00:00,13.61,13.61,13.59,13.59,22000.0,13.61,13.61,13.59,13.59,22000.0
2013-10-01 15:05:00,13.6,13.6,13.58,13.58,18400.0,13.6,13.6,13.58,13.58,18400.0
2013-10-01 15:10:00,13.58,13.6,13.58,13.58,39700.0,13.58,13.6,13.58,13.58,39700.0
2013-10-01 15:15:00,13.58,13.59,13.56,13.59,74600.0,13.58,13.59,13.56,13.59,74600.0
2013-10-01 15:20:00,13.58,13.59,13.56,13.56,9900.0,13.58,13.59,13.56,13.56,9900.0
2013-10-01 15:25:00,13.57,13.57,13.55,13.55,12600.0,13.57,13.57,13.55,13.55,12600.0
2013-10-01 15:30:00,13.55,13.58,13.55,13.58,26200.0,13.55,13.58,13.55,13.58,26200.0
2013-10-01 15:35:00,13.57,13.59,13.57,13.58,42500.0,13.57,13.59,13.57,13.58,42500.0
2013-10-01 15:40:00,13.58,13.59,13.57,13.59,79300.0,13.58,13.59,13.57,13.59,79300.0
2013-10-01 15:45:00,13.59,13.59,13.57,13.58,48100.0,13.59,13.59,13.57,13.58,48100.0
2013-10-01 15:50:00,13.57,13.58,13.56,13.57,131400.0,13.57,13.58,13.56,13.57,131400.0
2013-10-01 15:55:00,13.57,13.61,13.56,13.61,217000.0,13.57,13.61,13.56,13.61,217000.0
2013-10-02 09:30:00,13.56,13.56,13.51,13.52,14700.0,13.56,13.56,13.51,13.52,14700.0
2013-10-02 09:35:00,13.52,13.55,13.48,13.48,26000.0,13.52,13.55,13.48,13.48,26000.0
2013-10-02 09:40:00,13.48,13.5,13.46,13.5,13100.0,13.48,13.5,13.46,13.5,13100.0
2013-10-02 09:45:00,13.51,13.51,13.5,13.5,15100.0,13.51,13.51,13.5,13.5,15100.0
2013-10-02 09:50:00,13.5,13.53,13.48,13.52,11600.0,13.5,13.53,13.48,13.52,11600.0
2013-10-02 09:55:00,13.52,13.52,13.47,13.49,8700.0,13.52,13.52,13.47,13.49,8700.0
2013-10-02 10:00:00,13.5,13.5,13.46,13.46,15400.0,13.5,13.5,13.46,13.46,15400.0
2013-10-02 10:05:00,13.46,13.46,13.38,13.4,27700.0,13.46,13.46,13.38,13.4,27700.0
2013-10-02 10:10:00,13.39,13.44,13.39,13.44,16200.0,13.39,13.44,13.39,13.44,16200.0
2013-10-02 10:15:00,13.45,13.45,13.42,13.44,17200.0,13.45,13.45,13.42,13.44,17200.0
2013-10-02 10:20:00,13.44,13.44,13.42,13.44,13500.0,13.44,13.44,13.42,13.44,13500.0
2013-10-02 10:25:00,13.44,13.44,13.41,13.42,13500.0,13.44,13.44,13.41,13.42,13500.0
2013-10-02 10:30:00,13.42,13.42,13.41,13.41,5200.0,13.42,13.42,13.41,13.41,5200.0
2013-10-02 10:35:00,13.41,13.46,13.41,13.46,20100.0,13.41,13.46,13.41,13.46,20100.0
2013-10-02 10:40:00,13.46,13.46,13.42,13.43,16600.0,13.46,13.46,13.42,13.43,16600.0
2013-10-02 10:45:00,13.44,13.45,13.41,13.41,12200.0,13.44,13.45,13.41,13.41,12200.0
2013-10-02 10:50:00,13.41,13.42,13.4,13.4,8500.0,13.41,13.42,13.4,13.4,8500.0
2013-10-02 10:55:00,13.41,13.44,13.41,13.42,37800.0,13.41,13.44,13.41,13.42,37800.0
2013-10-02 11:00:00,13.43,13.43,13.42,13.43,4700.0,13.43,13.43,13.42,13.43,4700.0
2013-10-02 11:05:00,13.42,13.43,13.41,13.41,10200.0,13.42,13.43,13.41,13.41,10200.0
2013-10-02 11:10:00,13.42,13.42,13.4,13.4,26600.0,13.42,13.42,13.4,13.4,26600.0
2013-10-02 11:15:00,13.4,13.42,13.4,13.41,12000.0,13.4,13.42,13.4,13.41,12000.0
2013-10-02 11:20:00,13.41,13.41,13.39,13.39,11800.0,13.41,13.41,13.39,13.39,11800.0
2013-10-02 11:25:00,13.39,13.4,13.39,13.39,3500.0,13.39,13.4,13.39,13.39,3500.0
2013-10-02 11:30:00,13.4,13.4,13.39,13.39,3900.0,13.4,13.4,13.39,13.39,3900.0
2013-10-02 11:35:00,13.39,13.4,13.39,13.39,2700.0,13.39,13.4,13.39,13.39,2700.0
2013-10-02 11:40:00,13.4,13.4,13.38,13.38,10400.0,13.4,13.4,13.38,13.38,10400.0
2013-10-02 11:45:00,13.38,13.43,13.38,13.43,32100.0,13.38,13.43,13.38,13.43,32100.0
2013-10-02 11:50:00,13.43,13.44,13.42,13.44,14700.0,13.43,13.44,13.42,13.44,14700.0
2013-10-02 11:55:00,13.43,13.44,13.41,13.41,9400.0,13.43,13.44,13.41,13.41,9400.0
2013-10-02 12:00:00,13.41,13.42,13.41,13.41,900.0,13.41,13.42,13.41,13.41,900.0
2013-10-02 12:05:00,13.41,13.41,13.4,13.4,8900.0,13.41,13.41,13.4,13.4,8900.0
2013-10-02 12:10:00,13.4,13.41,13.4,13.4,13000.0,13.4,13.41,13.4,13.4,13000.0
2013-10-02 12:15:00,13.4,13.42,13.39,13.39,32800.0,13.4,13.42,13.39,13.39,32800.0
2013-10-02 12:20:00,13.4,13.4,13.38,13.38,8800.0,13.4,13.4,13.38,13.38,8800.0
2013-10-02 12:25:00,13.38,13.39,13.38,13.39,4400.0,13.38,13.39,13.38,13.39,4400.0
2013-10-02 12:30:00,13.38,13.39,13.38,13.38,23700.0,13.38,13.39,13.38,13.38,23700.0
2013-10-02 12:35:00,13.38,13.41,13.38,13.4,14200.0,13.38,13.41,13.38,13.4,14200.0
2013-10-02 12:40:00,13.4,13.41,13.39,13.41,13100.0,13.4,13.41,13.39,13.41,13100.0
2013-10-02 12:45:00,13.41,13.42,13.41,13.41,3400.0,13.41,13.42,13.41,13.41,3400.0
2013-10-02 12:50:00,13.42,13.42,13.41,13.41,1100.0,13.42,13.42,13.41,13.41,1100.0
2013-10-02 12:55:00,13.41,13.42,13.41,13.41,4700.0,13.41,13.42,13.41,13.41,4700.0
2013-10-02 13:00:00,13.41,13.42,13.4,13.41,13500.0,13.41,13.42,13.4,13.41,13500.0
2013-10-02 13:05:00,13.4,13.4,13.4,13.4,2400.0,13.4,13.4,13.4,13.4,2400.0
2013-10-02 13:10:00,13.4,13.41,13.39,13.39,17000.0,13.4,13.41,13.39,13.39,17000.0
2013-10-02 13:15:00,13.39,13.39,13.38,13.38,10900.0,13.39,13.39,13.38,13.38,10900.0
2013-10-02 13:20:00,13.38,13.39,13.38,13.38,2200.0,13.38,13.39,13.38,13.38,2200.0
2013-10-02 13:25:00,13.39,13.42,13.38,13.42,22500.0,13.39,13.42,13.38,13.42,22500.0
2013-10-02 13:30:00,13.41,13.42,13.41,13.42,4400.0,13.41,13.42,13.41,13.42,4400.0
2013-10-02 13:35:00,13.42,13.43,13.42,13.43,11800.0,13.42,13.43,13.42,13.43,11800.0
2013-10-02 13:40:00,13.43,13.43,13.41,13.41,5700.0,13.43,13.43,13.41,13.41,5700.0
2013-10-02 13:45:00,13.42,13.42,13.4,13.4,25600.0,13.42,13.42,13.4,13.4,25600.0
2013-10-02 13:50:00,13.4,13.41,13.4,13.4,4000.0,13.4,13.41,13.4,13.4,4000.0
2013-10-02 13:55:00,13.41,13.41,13.38,13.38,17700.0,13.41,13.41,13.38,13.38,17700.0
2013-10-02 14:00:00,13.38,13.39,13.38,13.38,5400.0,13.38,13.39,13.38,13.38,5400.0
2013-10-02 14:05:00,13.38,13.38,13.37,13.37,13100.0,13.38,13.38,13.37,13.37,13100.0
2013-10-02 14:10:00,13.37,13.38,13.36,13.36,7900.0,13.37,13.38,13.36,13.36,7900.0
2013-10-02 14:15:00,13.36,13.37,13.35,13.36,19700.0,13.36,13.37,13.35,13.36,19700.0
2013-10-02 14:20:00,13.37,13.38,13.37,13.38,13200.0,13.37,13.38,13.37,13.38,13200.0
2013-10-02 14:25:00,13.38,13.39,13.38,13.39,8800.0,13.38,13.39,13.38,13.39,8800.0
2013-10-02 14:30:00,13.39,13.39,13.37,13.38,11900.0,13.39,13.39,13.37,13.38,11900.0
2013-10-02 14:35:00,13.37,13.38,13.36,13.36,9700.0,13.37,13.38,13.36,13.36,9700.0
2013-10-02 14:40:00,13.36,13.37,13.35,13.35,7000.0,13.36,13.37,13.35,13.35,7000.0
2013-10-02 14:45:00,13.35,13.36,13.35,13.35,4800.0,13.35,13.36,13.35,13.35,4800.0
2013-10-02 14:50:00,13.35,13.36,13.34,13.35,10200.0,13.35,13.36,13.34,13.35,10200.0
2013-10-02 14:55:00,13.34,13.34,13.33,13.33,15300.0,13.34,13.34,13.33,13.33,15300.0
2013-10-02 15:00:00,13.33,13.34,13.33,13.33,10600.0,13.33,13.34,13.33,13.33,10600.0
2013-10-02 15:05:00,13.33,13.34,13.32,13.32,22900.0,13.33,13.34,13.32,13.32,22900.0
2013-10-02 15:10:00,13.32,13.33,13.32,13.32,12400.0,13.32,13.33,13.32,13.32,12400.0
2013-10-02 15:15:00,13.32,13.33,13.32,13.32,18100.0,13.32,13.33,13.32,13.32,18100.0
2013-10-02 15:20:00,13.33,13.33,13.3,13.32,55500.0,13.33,13.33,13.3,13.32,55500.0
2013-10-02 15:25:00,13.32,13.35,13.32,13.35,19200.0,13.32,13.35,13.32,13.35,19200.0
2013-10-02 15:30:00,13.35,13.35,13.34,13.35,14300.0,13.35,13.35,13.34,13.35,14300.0
2013-10-02 15:35:00,13.35,13.35,13.34,13.35,13000.0,13.35,13.35,13.34,13.35,13000.0
2013-10-02 15:40:00,13.34,13.35,13.34,13.35,15900.0,13.34,13.35,13.34,13.35,15900.0
2013-10-02 15:45:00,13.34,13.35,13.34,13.34,86000.0,13.34,13.35,13.34,13.34,86000.0
2013-10-02 15:50:00,13.34,13.35,13.34,13.35,42100.0,13.34,13.35,13.34,13.35,42100.0
2013-10-02 15:55:00,13.34,13.36,13.34,13.35,130100.0,13.34,13.36,13.34,13.35,130100.0
2013-10-03 09:30:00,13.37,13.38,13.35,13.35,51000.0,13.37,13.38,13.35,13.35,51000.0
2013-10-03 09:35:00,13.35,13.36,13.27,13.27,28100.0,13.35,13.36,13.27,13.27,28100.0
2013-10-03 09:40:00,13.27,13.31,13.26,13.3,58800.0,13.27,13.31,13.26,13.3,58800.0
2013-10-03 09:45:00,13.31,13.31,13.28,13.29,20100.0,13.31,13.31,13.28,13.29,20100.0
2013-10-03 09:50:00,13.29,13.29,13.26,13.27,30300.0,13.29,13.29,13.26,13.27,30300.0
2013-10-03 09:55:00,13.27,13.27,13.25,13.27,7000.0,13.27,13.27,13.25,13.27,7000.0
2013-10-03 10:00:00,13.27,13.27,13.23,13.26,32800.0,13.27,13.27,13.23,13.26,32800.0
2013-10-03 10:05:00,13.25,13.28,13.23,13.25,64100.0,13.25,13.28,13.23,13.25,64100.0
2013-10-03 10:10:00,13.25,13.26,13.24,13.25,10100.0,13.25,13.26,13.24,13.25,10100.0
2013-10-03 10:15:00,13.23,13.24,13.2,13.2,23800.0,13.23,13.24,13.2,13.2,23800.0
2013-10-03 10:20:00,13.2,13.21,13.16,13.16,31800.0,13.2,13.21,13.16,13.16,31800.0
2013-10-03 10:25:00,13.17,13.19,13.16,13.19,22900.0,13.17,13.19,13.16,13.19,22900.0
2013-10-03 10:30:00,13.19,13.2,13.17,13.2,39000.0,13.19,13.2,13.17,13.2,39000.0
2013-10-03 10:35:00,13.2,13.22,13.19,13.2,14800.0,13.2,13.22,13.19,13.2,14800.0
2013-10-03 10:40:00,13.2,13.2,13.17,13.18,19300.0,13.2,13.2,13.17,13.18,19300.0
2013-10-03 10:45:00,13.17,13.19,13.15,13.17,53800.0,13.17,13.19,13.15,13.17,53800.0
2013-10-03 10:50:00,13.17,13.19,13.16,13.19,27400.0,13.17,13.19,13.16,13.19,27400.0
2013-10-03 10:55:00,13.19,13.2,13.18,13.2,8500.0,13.19,13.2,13.18,13.2,8500.0
2013-10-03 11:00:00,13.19,13.2,13.18,13.18,11600.0,13.19,13.2,13.18,13.18,11600.0
2013-10-03 11:05:00,13.18,13.21,13.18,13.2,18700.0,13.18,13.21,13.18,13.2,18700.0
2013-10-03 11:10:00,13.2,13.2,13.18,13.19,8700.0,13.2,13.2,13.18,13.19,8700.0
2013-10-03 11:15:00,13.18,13.19,13.17,13.18,11600.0,13.18,13.19,13.17,13.18,11600.0
2013-10-03 11:20:00,13.17,13.2,13.16,13.19,19500.0,13.17,13.2,13.16,13.19,19500.0
2013-10-03 11:25:00,13.19,13.2,13.17,13.18,14800.0,13.19,13.2,13.17,13.18,14800.0
2013-10-03 11:30:00,13.17,13.2,13.15,13.18,35300.0,13.17,13.2,13.15,13.18,35300.0
2013-10-03 11:35:00,13.17,13.18,13.15,13.15,40200.0,13.17,13.18,13.15,13.15,40200.0
2013-10-03 11:40:00,13.15,13.16,13.11,13.12,21500.0,13.15,13.16,13.11,13.12,21500.0
2013-10-03 11:45:00,13.11,13.11,13.1,13.11,10800.0,13.11,13.11,13.1,13.11,10800.0
2013-10-03 11:50:00,13.1,13.13,13.1,13.13,13300.0,13.1,13.13,13.1,13.13,13300.0
2013-10-03 11:55:00,13.13,13.14,13.08,13.08,33200.0,13.13,13.14,13.08,13.08,33200.0
2013-10-03 12:00:00,13.08,13.1,13.07,13.08,28600.0,13.08,13.1,13.07,13.08,28600.0
2013-10-03 12:05:00,13.08,13.1,13.07,13.09,13300.0,13.08,13.1,13.07,13.09,13300.0
2013-10-03 12:10:00,13.09,13.11,13.09,13.1,7300.0,13.09,13.11,13.09,13.1,7300.0
2013-10-03 12:15:00,13.11,13.12,13.09,13.09,18600.0,13.11,13.12,13.09,13.09,18600.0
2013-10-03 12:20:00,13.09,13.1,13.09,13.1,16400.0,13.09,13.1,13.09,13.1,16400.0
2013-10-03 12:25:00,13.1,13.13,13.09,13.13,17100.0,13.1,13.13,13.09,13.13,17100.0
2013-10-03 12:30:00,13.13,13.14,13.13,13.14,9400.0,13.13,13.14,13.13,13.14,9400.0
2013-10-03 12:35:00,13.14,13.16,13.13,13.16,27300.0,13.14,13.16,13.13,13.16,27300.0
2013-10-03 12:40:00,13.16,13.16,13.15,13.15,37800.0,13.16,13.16,13.15,13.15,37800.0
2013-10-03 12:45:00,13.15,13.2,13.15,13.19,49800.0,13.15,13.2,13.15,13.19,49800.0
2013-10-03 12:50:00,13.19,13.19,13.15,13.16,21000.0,13.19,13.19,13.15,13.16,21000.0
2013-10-03 12:55:00,13.16,13.19,13.16,13.19,15700.0,13.16,13.19,13.16,13.19,15700.0
2013-10-03 13:00:00,13.18,13.19,13.17,13.17,9600.0,13.18,13.19,13.17,13.17,9600.0
2013-10-03 13:05:00,13.17,13.2,13.17,13.19,35900.0,13.17,13.2,13.17,13.19,35900.0
2013-10-03 13:10:00,13.19,13.22,13.19,13.22,52900.0,13.19,13.22,13.19,13.22,52900.0
2013-10-03 13:15:00,13.21,13.23,13.2,13.22,39100.0,13.21,13.23,13.2,13.22,39100.0
2013-10-03 13:20:00,13.22,13.23,13.2,13.22,12600.0,13.22,13.23,13.2,13.22,12600.0
2013-10-03 13:25:00,13.22,13.26,13.22,13.24,16400.0,13.22,13.26,13.22,13.24,16400.0
2013-10-03 13:30:00,13.25,13.28,13.24,13.24,42400.0,13.25,13.28,13.24,13.24,42400.0
2013-10-03 13:35:00,13.24,13.25,13.22,13.22,31200.0,13.24,13.25,13.22,13.22,31200.0
2013-10-03 13:40:00,13.22,13.25,13.22,13.24,24800.0,13.22,13.25,13.22,13.24,24800.0
2013-10-03 13:45:00,13.24,13.25,13.24,13.25,16200.0,13.24,13.25,13.24,13.25,16200.0
2013-10-03 13:50:00,13.25,13.26,13.23,13.23,29300.0,13.25,13.26,13.23,13.23,29300.0
2013-10-03 13:55:00,13.24,13.27,13.23,13.26,21000.0,13.24,13.27,13.23,13.26,21000.0
2013-10-03 14:00:00,13.26,13.28,13.26,13.28,27000.0,13.26,13.28,13.26,13.28,27000.0
2013-10-03 14:05:00,13.28,13.28,13.23,13.25,31500.0,13.28,13.28,13.23,13.25,31500.0
2013-10-03 14:10:00,13.24,13.25,13.24,13.25,1500.0,13.24,13.25,13.24,13.25,1500.0
2013-10-03 14:15:00,13.25,13.25,13.2,13.2,25500.0,13.25,13.25,13.2,13.2,25500.0
2013-10-03 14:20:00,13.2,13.21,13.15,13.16,40800.0,13.2,13.21,13.15,13.16,40800.0
2013-10-03 14:25:00,13.17,13.23,13.16,13.23,38900.0,13.17,13.23,13.16,13.23,38900.0
2013-10-03 14:30:00,13.24,13.24,13.2,13.21,15600.0,13.24,13.24,13.2,13.21,15600.0
2013-10-03 14:35:00,13.2,13.24,13.2,13.23,21000.0,13.2,13.24,13.2,13.23,21000.0
2013-10-03 14:40:00,13.24,13.26,13.23,13.26,16400.0,13.24,13.26,13.23,13.26,16400.0
2013-10-03 14:45:00,13.26,13.26,13.25,13.26,2800.0,13.26,13.26,13.25,13.26,2800.0
2013-10-03 14:50:00,13.26,13.27,13.25,13.25,32300.0,13.26,13.27,13.25,13.25,32300.0
2013-10-03 14:55:00,13.25,13.26,13.24,13.25,12700.0,13.25,13.26,13.24,13.25,12700.0
2013-10-03 15:00:00,13.25,13.25,13.24,13.25,9400.0,13.25,13.25,13.24,13.25,9400.0
2013-10-03 15:05:00,13.25,13.27,13.25,13.25,30600.0,13.25,13.27,13.25,13.25,30600.0
2013-10-03 15:10:00,13.26,13.26,13.25,13.26,13600.0,13.26,13.26,13.25,13.26,13600.0
2013-10-03 15:15:00,13.26,13.26,13.24,13.24,21200.0,13.26,13.26,13.24,13.24,21200.0
2013-10-03 15:20:00,13.24,13.26,13.24,13.25,35400.0,13.24,13.26,13.24,13.25,35400.0
2013-10-03 15:25:00,13.26,13.28,13.25,13.28,11100.0,13.26,13.28,13.25,13.28,11100.0
2013-10-03 15:30:00,13.27,13.27,13.25,13.25,40300.0,13.27,13.27,13.25,13.25,40300.0
2013-10-03 15:35:00,13.25,13.26,13.24,13.26,19200.0,13.25,13.26,13.24,13.26,19200.0
2013-10-03 15:40:00,13.26,13.26,13.25,13.26,9800.0,13.26,13.26,13.25,13.26,9800.0
2013-10-03 15:45:00,13.25,13.26,13.23,13.24,27600.0,13.25,13.26,13.23,13.24,27600.0
2013-10-03 15:50:00,13.23,13.24,13.21,13.24,108000.0,13.23,13.24,13.21,13.24,108000.0
2013-10-03 15:55:00,13.24,13.25,13.23,13.25,84200.0,13.24,13.25,13.23,13.25,84200.0
2013-10-04 09:30:00,13.23,13.28,13.22,13.25,16900.0,13.23,13.28,13.22,13.25,16900.0
2013-10-04 09:35:00,13.24,13.25,13.21,13.23,9500.0,13.24,13.25,13.21,13.23,9500.0
2013-10-04 09:40:00,13.23,13.25,13.2,13.25,12400.0,13.23,13.25,13.2,13.25,12400.0
2013-10-04 09:45:00,13.25,13.26,13.23,13.25,11300.0,13.25,13.26,13.23,13.25,11300.0
2013-10-04 09:50:00,13.25,13.27,13.25,13.25,5600.0,13.25,13.27,13.25,13.25,5600.0
2013-10-04 09:55:00,13.26,13.27,13.22,13.22,24100.0,13.26,13.27,13.22,13.22,24100.0
2013-10-04 10:00:00,13.22,13.23,13.22,13.22,4800.0,13.22,13.23,13.22,13.22,4800.0
2013-10-04 10:05:00,13.23,13.26,13.23,13.24,11600.0,13.23,13.26,13.23,13.24,11600.0
2013-10-04 10:10:00,13.25,13.27,13.25,13.27,9500.0,13.25,13.27,13.25,13.27,9500.0
2013-10-04 10:15:00,13.27,13.27,13.25,13.25,24900.0,13.27,13.27,13.25,13.25,24900.0
2013-10-04 10:20:00,13.25,13.26,13.25,13.25,3100.0,13.25,13.26,13.25,13.25,3100.0
2013-10-04 10:25:00,13.26,13.27,13.26,13.26,9100.0,13.26,13.27,13.26,13.26,9100.0
2013-10-04 10:30:00,13.27,13.31,13.27,13.29,18100.0,13.27,13.31,13.27,13.29,18100.0
2013-10-04 10:35:00,13.29,13.32,13.29,13.29,14000.0,13.29,13.32,13.29,13.29,14000.0
2013-10-04 10:40:00,13.29,13.29,13.28,13.29,14100.0,13.29,13.29,13.28,13.29,14100.0
2013-10-04 10:45:00,13.28,13.29,13.28,13.28,7400.0,13.28,13.29,13.28,13.28,7400.0
2013-10-04 10:50:00,13.28,13.28,13.28,13.28,1400.0,13.28,13.28,13.28,13.28,1400.0
2013-10-04 10:55:00,13.27,13.28,13.26,13.27,11800.0,13.27,13.28,13.26,13.27,11800.0
2013-10-04 11:00:00,13.27,13.28,13.27,13.28,1100.0,13.27,13.28,13.27,13.28,1100.0
2013-10-04 11:05:00,13.28,13.3,13.27,13.27,20700.0,13.28,13.3,13.27,13.27,20700.0
2013-10-04 11:10:00,13.28,13.32,13.28,13.32,10400.0,13.28,13.32,13.28,13.32,10400.0
2013-10-04 11:15:00,13.31,13.31,13.28,13.29,14500.0,13.31,13.31,13.28,13.29,14500.0
2013-10-04 11:20:00,13.29,13.29,13.26,13.27,14700.0,13.29,13.29,13.26,13.27,14700.0
2013-10-04 11:25:00,13.27,13.29,13.27,13.28,5900.0,13.27,13.29,13.27,13.28,5900.0
2013-10-04 11:30:00,13.29,13.29,13.28,13.29,700.0,13.29,13.29,13.28,13.29,700.0
2013-10-04 11:35:00,13.29,13.31,13.28,13.31,7800.0,13.29,13.31,13.28,13.31,7800.0
2013-10-04 11:40:00,13.31,13.31,13.31,13.31,200.0,13.31,13.31,13.31,13.31,200.0
2013-10-04 11:45:00,13.31,13.32,13.31,13.32,10500.0,13.31,13.32,13.31,13.32,10500.0
2013-10-04 11:50:00,13.32,13.33,13.32,13.32,1900.0,13.32,13.33,13.32,13.32,1900.0
2013-10-04 11:55:00,13.32,13.32,13.31,13.31,3900.0,13.32,13.32,13.31,13.31,3900.0
2013-10-04 12:00:00,13.31,13.31,13.3,13.3,3200.0,13.31,13.31,13.3,13.3,3200.0
2013-10-04 12:05:00,13.31,13.31,13.3,13.3,500.0,13.31,13.31,13.3,13.3,500.0
2013-10-04 12:10:00,13.3,13.31,13.3,13.31,1000.0,13.3,13.31,13.3,13.31,1000.0
2013-10-04 12:15:00,13.31,13.33,13.31,13.33,7900.0,13.31,13.33,13.31,13.33,7900.0
2013-10-04 12:20:00,13.34,13.35,13.34,13.35,6800.0,13.34,13.35,13.34,13.35,6800.0
2013-10-04 12:25:00,13.35,13.36,13.35,13.36,6500.0,13.35,13.36,13.35,13.36,6500.0
2013-10-04 12:30:00,13.36,13.36,13.33,13.33,4500.0,13.36,13.36,13.33,13.33,4500.0
2013-10-04 12:35:00,13.34,13.35,13.34,13.35,4500.0,13.34,13.35,13.34,13.35,4500.0
2013-10-04 12:40:00,13.35,13.36,13.35,13.36,3500.0,13.35,13.36,13.35,13.36,3500.0
2013-10-04 12:45:00,13.35,13.35,13.32,13.32,9700.0,13.35,13.35,13.32,13.32,9700.0
2013-10-04 12:50:00,13.32,13.33,13.32,13.32,2100.0,13.32,13.33,13.32,13.32,2100.0
2013-10-04 12:55:00,13.33,13.33,13.32,13.33,1400.0,13.33,13.33,13.32,13.33,1400.0
2013-10-04 13:00:00,13.32,13.34,13.32,13.33,14900.0,13.32,13.34,13.32,13.33,14900.0
2013-10-04 13:05:00,13.33,13.34,13.33,13.34,7100.0,13.33,13.34,13.33,13.34,7100.0
2013-10-04 13:10:00,13.34,13.36,13.34,13.36,14700.0,13.34,13.36,13.34,13.36,14700.0
2013-10-04 13:15:00,13.36,13.36,13.35,13.36,5300.0,13.36,13.36,13.35,13.36,5300.0
2013-10-04 13:20:00,13.36,13.36,13.36,13.36,700.0,13.36,13.36,13.36,13.36,700.0
2013-10-04 13:25:00,13.36,13.36,13.35,13.36,3400.0,13.36,13.36,13.35,13.36,3400.0
2013-10-04 13:30:00,13.36,13.37,13.36,13.37,30400.0,13.36,13.37,13.36,13.37,30400.0
2013-10-04 13:35:00,13.38,13.38,13.37,13.38,5200.0,13.38,13.38,13.37,13.38,5200.0
2013-10-04 13:40:00,13.38,13.38,13.37,13.37,2600.0,13.38,13.38,13.37,13.37,2600.0
2013-10-04 13:45:00,13.37,13.38,13.36,13.37,62000.0,13.37,13.38,13.36,13.37,62000.0
2013-10-04 13:50:00,13.37,13.37,13.36,13.36,700.0,13.37,13.37,13.36,13.36,700.0
2013-10-04 13:55:00,13.37,13.38,13.36,13.38,8100.0,13.37,13.38,13.36,13.38,8100.0
2013-10-04 14:00:00,13.37,13.38,13.37,13.38,800.0,13.37,13.38,13.37,13.38,800.0
2013-10-04 14:05:00,13.38,13.38,13.37,13.38,4000.0,13.38,13.38,13.37,13.38,4000.0
2013-10-04 14:10:00,13.38,13.39,13.38,13.38,8400.0,13.38,13.39,13.38,13.38,8400.0
2013-10-04 14:15:00,13.38,13.39,13.38,13.38,18500.0,13.38,13.39,13.38,13.38,18500.0
2013-10-04 14:20:00,13.38,13.38,13.37,13.38,21800.0,13.38,13.38,13.37,13.38,21800.0
2013-10-04 14:25:00,13.39,13.39,13.38,13.39,2800.0,13.39,13.39,13.38,13.39,2800.0
2013-10-04 14:30:00,13.39,13.4,13.38,13.4,17400.0,13.39,13.4,13.38,13.4,17400.0
2013-10-04 14:35:00,13.4,13.4,13.39,13.4,5500.0,13.4,13.4,13.39,13.4,5500.0
2013-10-04 14:40:00,13.39,13.4,13.39,13.4,9900.0,13.39,13.4,13.39,13.4,9900.0
2013-10-04 14:45:00,13.39,13.43,13.39,13.43,25200.0,13.39,13.43,13.39,13.43,25200.0
2013-10-04 14:50:00,13.43,13.44,13.42,13.44,6000.0,13.43,13.44,13.42,13.44,6000.0
2013-10-04 14:55:00,13.44,13.44,13.43,13.43,10100.0,13.44,13.44,13.43,13.43,10100.0
2013-10-04 15:00:00,13.43,13.44,13.42,13.43,33900.0,13.43,13.44,13.42,13.43,33900.0
2013-10-04 15:05:00,13.43,13.43,13.41,13.41,23200.0,13.43,13.43,13.41,13.41,23200.0
2013-10-04 15:10:00,13.42,13.42,13.41,13.42,8900.0,13.42,13.42,13.41,13.42,8900.0
2013-10-04 15:15:00,13.42,13.42,13.4,13.41,48400.0,13.42,13.42,13.4,13.41,48400.0
2013-10-04 15:20:00,13.41,13.42,13.4,13.42,36900.0,13.41,13.42,13.4,13.42,36900.0
2013-10-04 15:25:00,13.42,13.42,13.41,13.42,21500.0,13.42,13.42,13.41,13.42,21500.0
2013-10-04 15:30:00,13.42,13.42,13.41,13.42,13400.0,13.42,13.42,13.41,13.42,13400.0
2013-10-04 15:35:00,13.42,13.42,13.41,13.41,29900.0,13.42,13.42,13.41,13.41,29900.0
2013-10-04 15:40:00,13.42,13.42,13.4,13.4,46400.0,13.42,13.42,13.4,13.4,46400.0
2013-10-04 15:45:00,13.4,13.41,13.38,13.38,23400.0,13.4,13.41,13.38,13.38,23400.0
2013-10-04 15:50:00,13.38,13.39,13.38,13.38,22500.0,13.38,13.39,13.38,13.38,22500.0
2013-10-04 15:55:00,13.38,13.4,13.38,13.4,88900.0,13.38,13.4,13.38,13.4,88900.0
2013-10-07 09:30:00,13.32,13.37,13.29,13.37,84000.0,13.32,13.37,13.29,13.37,84000.0
2013-10-07 09:35:00,13.36,13.38,13.3,13.3,83400.0,13.36,13.38,13.3,13.3,83400.0
2013-10-07 09:40:00,13.29,13.3,13.28,13.3,8500.0,13.29,13.3,13.28,13.3,8500.0
2013-10-07 09:45:00,13.3,13.33,13.28,13.33,5700.0,13.3,13.33,13.28,13.33,5700.0
2013-10-07 09:50:00,13.34,13.36,13.34,13.35,8900.0,13.34,13.36,13.34,13.35,8900.0
2013-10-07 09:55:00,13.35,13.35,13.33,13.35,15800.0,13.35,13.35,13.33,13.35,15800.0
2013-10-07 10:00:00,13.34,13.36,13.33,13.35,15300.0,13.34,13.36,13.33,13.35,15300.0
2013-10-07 10:05:00,13.36,13.39,13.35,13.38,10600.0,13.36,13.39,13.35,13.38,10600.0
2013-10-07 10:10:00,13.38,13.39,13.37,13.39,19900.0,13.38,13.39,13.37,13.39,19900.0
2013-10-07 10:15:00,13.39,13.39,13.36,13.36,10700.0,13.39,13.39,13.36,13.36,10700.0
2013-10-07 10:20:00,13.36,13.42,13.36,13.4,24800.0,13.36,13.42,13.36,13.4,24800.0
2013-10-07 10:25:00,13.4,13.4,13.37,13.38,5400.0,13.4,13.4,13.37,13.38,5400.0
2013-10-07 10:30:00,13.38,13.42,13.38,13.41,22500.0,13.38,13.42,13.38,13.41,22500.0
2013-10-07 10:35:00,13.4,13.4,13.38,13.39,3900.0,13.4,13.4,13.38,13.39,3900.0
2013-10-07 10:40:00,13.39,13.39,13.38,13.38,1500.0,13.39,13.39,13.38,13.38,1500.0
2013-10-07 10:45:00,13.38,13.42,13.37,13.41,27100.0,13.38,13.42,13.37,13.41,27100.0
2013-10-07 10:50:00,13.42,13.42,13.4,13.42,12900.0,13.42,13.42,13.4,13.42,12900.0
2013-10-07 10:55:00,13.41,13.42,13.35,13.35,11400.0,13.41,13.42,13.35,13.35,11400.0
2013-10-07 11:00:00,13.35,13.35,13.33,13.33,14700.0,13.35,13.35,13.33,13.33,14700.0
2013-10-07 11:05:00,13.33,13.35,13.33,13.34,14400.0,13.33,13.35,13.33,13.34,14400.0
2013-10-07 11:10:00,13.35,13.36,13.34,13.34,6200.0,13.35,13.36,13.34,13.34,6200.0
2013-10-07 11:15:00,13.34,13.34,13.32,13.32,8300.0,13.34,13.34,13.32,13.32,8300.0
2013-10-07 11:20:00,13.32,13.34,13.32,13.34,11900.0,13.32,13.34,13.32,13.34,11900.0
2013-10-07 11:25:00,13.33,13.33,13.32,13.32,3200.0,13.33,13.33,13.32,13.32,3200.0
2013-10-07 11:30:00,13.32,13.33,13.3,13.33,11900.0,13.32,13.33,13.3,13.33,11900.0
2013-10-07 11:35:00,13.33,13.34,13.32,13.32,11000.0,13.33,13.34,13.32,13.32,11000.0
2013-10-07 11:40:00,13.32,13.33,13.31,13.31,9500.0,13.32,13.33,13.31,13.31,9500.0
2013-10-07 11:45:00,13.31,13.33,13.31,13.32,14800.0,13.31,13.33,13.31,13.32,14800.0
2013-10-07 11:50:00,13.31,13.33,13.3,13.3,19200.0,13.31,13.33,13.3,13.3,19200.0
2013-10-07 11:55:00,13.3,13.31,13.3,13.3,3200.0,13.3,13.31,13.3,13.3,3200.0
2013-10-07 12:00:00,13.31,13.31,13.29,13.29,4900.0,13.31,13.31,13.29,13.29,4900.0
2013-10-07 12:05:00,13.29,13.3,13.29,13.29,3000.0,13.29,13.3,13.29,13.29,3000.0
2013-10-07 12:10:00,13.29,13.29,13.29,13.29,1100.0,13.29,13.29,13.29,13.29,1100.0
2013-10-07 12:15:00,13.29,13.29,13.29,13.29,900.0,13.29,13.29,13.29,13.29,900.0
2013-10-07 12:20:00,13.29,13.29,13.28,13.28,7300.0,13.29,13.29,13.28,13.28,7300.0
2013-10-07 12:25:00,13.27,13.27,13.26,13.26,7000.0,13.27,13.27,13.26,13.26,7000.0
2013-10-07 12:30:00,13.26,13.27,13.25,13.27,17000.0,13.26,13.27,13.25,13.27,17000.0
2013-10-07 12:35:00,13.27,13.27,13.26,13.27,900.0,13.27,13.27,13.26,13.27,900.0
2013-10-07 12:40:00,13.27,13.27,13.26,13.27,9500.0,13.27,13.27,13.26,13.27,9500.0
2013-10-07 12:45:00,13.27,13.27,13.27,13.27,1900.0,13.27,13.27,13.27,13.27,1900.0
2013-10-07 12:50:00,13.27,13.28,13.27,13.28,600.0,13.27,13.28,13.27,13.28,600.0
2013-10-07 12:55:00,13.27,13.28,13.25,13.25,9700.0,13.27,13.28,13.25,13.25,9700.0
2013-10-07 13:00:00,13.26,13.27,13.26,13.26,20200.0,13.26,13.27,13.26,13.26,20200.0
2013-10-07 13:05:00,13.26,13.26,13.25,13.26,1800.0,13.26,13.26,13.25,13.26,1800.0
2013-10-07 13:10:00,13.26,13.27,13.26,13.27,9400.0,13.26,13.27,13.26,13.27,9400.0
2013-10-07 13:15:00,13.27,13.27,13.26,13.27,8700.0,13.27,13.27,13.26,13.27,8700.0
2013-10-07 13:20:00,13.26,13.26,13.25,13.25,8000.0,13.26,13.26,13.25,13.25,8000.0
2013-10-07 13:25:00,13.25,13.26,13.24,13.24,7500.0,13.25,13.26,13.24,13.24,7500.0
2013-10-07 13:30:00,13.25,13.26,13.24,13.25,8100.0,13.25,13.26,13.24,13.25,8100.0
2013-10-07 13:35:00,13.25,13.25,13.23,13.24,11500.0,13.25,13.25,13.23,13.24,11500.0
2013-10-07 13:40:00,13.24,13.25,13.23,13.25,12000.0,13.24,13.25,13.23,13.25,12000.0
2013-10-07 13:45:00,13.25,13.27,13.25,13.26,11600.0,13.25,13.27,13.25,13.26,11600.0
2013-10-07 13:50:00,13.27,13.27,13.25,13.26,3600.0,13.27,13.27,13.25,13.26,3600.0
2013-10-07 13:55:00,13.26,13.27,13.26,13.27,5800.0,13.26,13.27,13.26,13.27,5800.0
2013-10-07 14:00:00,13.28,13.29,13.27,13.27,12100.0,13.28,13.29,13.27,13.27,12100.0
2013-10-07 14:05:00,13.26,13.26,13.24,13.24,8300.0,13.26,13.26,13.24,13.24,8300.0
2013-10-07 14:10:00,13.25,13.27,13.25,13.25,22600.0,13.25,13.27,13.25,13.25,22600.0
2013-10-07 14:15:00,13.24,13.26,13.23,13.26,14000.0,13.24,13.26,13.23,13.26,14000.0
2013-10-07 14:20:00,13.26,13.28,13.24,13.28,33800.0,13.26,13.28,13.24,13.28,33800.0
2013-10-07 14:25:00,13.28,13.29,13.26,13.29,14200.0,13.28,13.29,13.26,13.29,14200.0
2013-10-07 14:30:00,13.29,13.29,13.28,13.29,20600.0,13.29,13.29,13.28,13.29,20600.0
2013-10-07 14:35:00,13.29,13.31,13.29,13.31,18600.0,13.29,13.31,13.29,13.31,18600.0
2013-10-07 14:40:00,13.31,13.31,13.27,13.28,44700.0,13.31,13.31,13.27,13.28,44700.0
2013-10-07 14:45:00,13.27,13.29,13.26,13.29,66200.0,13.27,13.29,13.26,13.29,66200.0
2013-10-07 14:50:00,13.29,13.3,13.28,13.3,58100.0,13.29,13.3,13.28,13.3,58100.0
2013-10-07 14:55:00,13.3,13.3,13.29,13.29,2800.0,13.3,13.3,13.29,13.29,2800.0
2013-10-07 15:00:00,13.29,13.3,13.29,13.29,8000.0,13.29,13.3,13.29,13.29,8000.0
2013-10-07 15:05:00,13.29,13.31,13.29,13.29,104700.0,13.29,13.31,13.29,13.29,104700.0
2013-10-07 15:10:00,13.3,13.32,13.29,13.29,79700.0,13.3,13.32,13.29,13.29,79700.0
2013-10-07 15:15:00,13.29,13.3,13.29,13.3,3100.0,13.29,13.3,13.29,13.3,3100.0
2013-10-07 15:20:00,13.29,13.3,13.29,13.29,31100.0,13.29,13.3,13.29,13.29,31100.0
2013-10-07 15:25:00,13.29,13.29,13.28,13.28,10000.0,13.29,13.29,13.28,13.28,10000.0
2013-10-07 15:30:00,13.28,13.29,13.28,13.29,49900.0,13.28,13.29,13.28,13.29,49900.0
2013-10-07 15:35:00,13.28,13.29,13.25,13.25,39800.0,13.28,13.29,13.25,13.25,39800.0
2013-10-07 15:40:00,13.25,13.26,13.23,13.24,42600.0,13.25,13.26,13.23,13.24,42600.0
2013-10-07 15:45:00,13.25,13.25,13.21,13.21,60000.0,13.25,13.25,13.21,13.21,60000.0
2013-10-07 15:50:00,13.21,13.22,13.2,13.21,90200.0,13.21,13.22,13.2,13.21,90200.0
2013-10-07 15:55:00,13.21,13.22,13.19,13.2,96500.0,13.21,13.22,13.19,13.2,96500.0
2013-10-08 09:30:00,13.22,13.23,13.17,13.17,17500.0,13.22,13.23,13.17,13.17,17500.0
2013-10-08 09:35:00,13.18,13.18,13.14,13.16,13900.0,13.18,13.18,13.14,13.16,13900.0
2013-10-08 09:40:00,13.14,13.2,13.13,13.19,17600.0,13.14,13.2,13.13,13.19,17600.0
2013-10-08 09:45:00,13.2,13.21,13.17,13.17,13600.0,13.2,13.21,13.17,13.17,13600.0
2013-10-08 09:50:00,13.17,13.19,13.13,13.17,24100.0,13.17,13.19,13.13,13.17,24100.0
2013-10-08 09:55:00,13.18,13.2,13.17,13.17,7700.0,13.18,13.2,13.17,13.17,7700.0
2013-10-08 10:00:00,13.18,13.18,13.11,13.14,25200.0,13.18,13.18,13.11,13.14,25200.0
2013-10-08 10:05:00,13.15,13.15,13.12,13.13,10400.0,13.15,13.15,13.12,13.13,10400.0
2013-10-08 10:10:00,13.13,13.14,13.1,13.1,28800.0,13.13,13.14,13.1,13.1,28800.0
2013-10-08 10:15:00,13.1,13.13,13.1,13.11,19700.0,13.1,13.13,13.1,13.11,19700.0
2013-10-08 10:20:00,13.11,13.11,13.08,13.08,10600.0,13.11,13.11,13.08,13.08,10600.0
2013-10-08 10:25:00,13.08,13.1,13.08,13.09,20000.0,13.08,13.1,13.08,13.09,20000.0
2013-10-08 10:30:00,13.09,13.1,13.08,13.08,4600.0,13.09,13.1,13.08,13.08,4600.0
2013-10-08 10:35:00,13.08,13.09,13.07,13.07,8800.0,13.08,13.09,13.07,13.07,8800.0
2013-10-08 10:40:00,13.07,13.08,13.06,13.07,13000.0,13.07,13.08,13.06,13.07,13000.0
2013-10-08 10:45:00,13.07,13.08,13.04,13.04,39900.0,13.07,13.08,13.04,13.04,39900.0
2013-10-08 10:50:00,13.04,13.05,13.02,13.04,29700.0,13.04,13.05,13.02,13.04,29700.0
2013-10-08 10:55:00,13.04,13.04,13.01,13.03,18300.0,13.04,13.04,13.01,13.03,18300.0
2013-10-08 11:00:00,13.03,13.03,12.96,12.96,31300.0,13.03,13.03,12.96,12.96,31300.0
2013-10-08 11:05:00,12.96,12.98,12.96,12.97,27600.0,12.96,12.98,12.96,12.97,27600.0
2013-10-08 11:10:00,12.98,13.0,12.97,13.0,14000.0,12.98,13.0,12.97,13.0,14000.0
2013-10-08 11:15:00,13.0,13.01,12.99,13.01,18900.0,13.0,13.01,12.99,13.01,18900.0
2013-10-08 11:20:00,13.01,13.04,13.0,13.04,42400.0,13.01,13.04,13.0,13.04,42400.0
2013-10-08 11:25:00,13.04,13.04,13.0,13.0,22500.0,13.04,13.04,13.0,13.0,22500.0
2013-10-08 11:30:00,13.0,13.01,12.98,12.98,23400.0,13.0,13.01,12.98,12.98,23400.0
2013-10-08 11:35:00,12.98,12.99,12.95,12.95,28300.0,12.98,12.99,12.95,12.95,28300.0
2013-10-08 11:40:00,12.95,12.97,12.95,12.95,15700.0,12.95,12.97,12.95,12.95,15700.0
2013-10-08 11:45:00,12.96,12.96,12.92,12.93,21000.0,12.96,12.96,12.92,12.93,21000.0
2013-10-08 11:50:00,12.94,12.96,12.93,12.96,11700.0,12.94,12.96,12.93,12.96,11700.0
2013-10-08 11:55:00,12.96,12.98,12.96,12.98,12400.0,12.96,12.98,12.96,12.98,12400.0
2013-10-08 12:00:00,12.98,12.98,12.96,12.98,17900.0,12.98,12.98,12.96,12.98,17900.0
2013-10-08 12:05:00,12.98,12.98,12.95,12.97,21000.0,12.98,12.98,12.95,12.97,21000.0
2013-10-08 12:10:00,12.98,12.98,12.94,12.96,31600.0,12.98,12.98,12.94,12.96,31600.0
2013-10-08 12:15:00,12.96,12.96,12.95,12.96,23200.0,12.96,12.96,12.95,12.96,23200.0
2013-10-08 12:20:00,12.96,12.96,12.93,12.93,27600.0,12.96,12.96,12.93,12.93,27600.0
2013-10-08 12:25:00,12.93,12.97,12.92,12.96,25800.0,12.93,12.97,12.92,12.96,25800.0
2013-10-08 12:30:00,12.96,12.97,12.94,12.94,29200.0,12.96,12.97,12.94,12.94,29200.0
2013-10-08 12:35:00,12.95,12.97,12.93,12.96,12200.0,12.95,12.97,12.93,12.96,12200.0
2013-10-08 12:40:00,12.96,12.97,12.95,12.97,12700.0,12.96,12.97,12.95,12.97,12700.0
2013-10-08 12:45:00,12.96,12.97,12.96,12.96,1100.0,12.96,12.97,12.96,12.96,1100.0
2013-10-08 12:50:00,12.96,12.96,12.94,12.96,26900.0,12.96,12.96,12.94,12.96,26900.0
2013-10-08 12:55:00,12.96,12.99,12.95,12.98,8800.0,12.96,12.99,12.95,12.98,8800.0
2013-10-08 13:00:00,12.98,12.99,12.97,12.99,10400.0,12.98,12.99,12.97,12.99,10400.0
2013-10-08 13:05:00,12.98,12.98,12.97,12.98,6500.0,12.98,12.98,12.97,12.98,6500.0
2013-10-08 13:10:00,12.98,13.0,12.97,13.0,8500.0,12.98,13.0,12.97,13.0,8500.0
2013-10-08 13:15:00,13.0,13.0,12.98,12.98,25800.0,13.0,13.0,12.98,12.98,25800.0
2013-10-08 13:20:00,12.99,13.02,12.98,13.01,25800.0,12.99,13.02,12.98,13.01,25800.0
2013-10-08 13:25:00,13.01,13.03,13.01,13.03,47800.0,13.01,13.03,13.01,13.03,47800.0
2013-10-08 13:30:00,13.03,13.03,13.01,13.01,14200.0,13.03,13.03,13.01,13.01,14200.0
2013-10-08 13:35:00,13.01,13.02,12.99,13.0,31300.0,13.01,13.02,12.99,13.0,31300.0
2013-10-08 13:40:00,12.99,13.0,12.97,12.97,30100.0,12.99,13.0,12.97,12.97,30100.0
2013-10-08 13:45:00,12.97,12.98,12.96,12.96,12500.0,12.97,12.98,12.96,12.96,12500.0
2013-10-08 13:50:00,12.96,12.97,12.95,12.95,85600.0,12.96,12.97,12.95,12.95,85600.0
2013-10-08 13:55:00,12.95,12.95,12.93,12.93,21100.0,12.95,12.95,12.93,12.93,21100.0
2013-10-08 14:00:00,12.93,12.94,12.92,12.93,37200.0,12.93,12.94,12.92,12.93,37200.0
2013-10-08 14:05:00,12.93,12.94,12.9,12.9,29000.0,12.93,12.94,12.9,12.9,29000.0
2013-10-08 14:10:00,12.91,12.92,12.9,12.91,12900.0,12.91,12.92,12.9,12.91,12900.0
2013-10-08 14:15:00,12.91,12.92,12.9,12.92,37100.0,12.91,12.92,12.9,12.92,37100.0
2013-10-08 14:20:00,12.92,12.96,12.91,12.95,67300.0,12.92,12.96,12.91,12.95,67300.0
2013-10-08 14:25:00,12.95,12.96,12.93,12.95,79900.0,12.95,12.96,12.93,12.95,79900.0
2013-10-08 14:30:00,12.95,12.97,12.94,12.97,48900.0,12.95,12.97,12.94,12.97,48900.0
2013-10-08 14:35:00,12.97,13.01,12.96,13.01,71300.0,12.97,13.01,12.96,13.01,71300.0
2013-10-08 14:40:00,13.01,13.03,13.0,13.03,44100.0,13.01,13.03,13.0,13.03,44100.0
2013-10-08 14:45:00,13.03,13.04,13.01,13.04,47200.0,13.03,13.04,13.01,13.04,47200.0
2013-10-08 14:50:00,13.04,13.04,13.02,13.04,53100.0,13.04,13.04,13.02,13.04,53100.0
2013-10-08 14:55:00,13.04,13.07,13.03,13.07,35200.0,13.04,13.07,13.03,13.07,35200.0
2013-10-08 15:00:00,13.07,13.07,13.05,13.05,60000.0,13.07,13.07,13.05,13.05,60000.0
2013-10-08 15:05:00,13.05,13.06,13.04,13.04,26400.0,13.05,13.06,13.04,13.04,26400.0
2013-10-08 15:10:00,13.04,13.05,13.04,13.04,33200.0,13.04,13.05,13.04,13.04,33200.0
2013-10-08 15:15:00,13.04,13.08,13.03,13.08,70900.0,13.04,13.08,13.03,13.08,70900.0
2013-10-08 15:20:00,13.08,13.09,13.07,13.09,78700.0,13.08,13.09,13.07,13.09,78700.0
2013-10-08 15:25:00,13.09,13.1,13.07,13.1,45300.0,13.09,13.1,13.07,13.1,45300.0
2013-10-08 15:30:00,13.09,13.11,13.06,13.07,72300.0,13.09,13.11,13.06,13.07,72300.0
2013-10-08 15:35:00,13.06,13.09,13.06,13.09,29100.0,13.06,13.09,13.06,13.09,29100.0
2013-10-08 15:40:00,13.08,13.09,13.07,13.07,31400.0,13.08,13.09,13.07,13.07,31400.0
2013-10-08 15:45:00,13.07,13.08,13.05,13.05,52800.0,13.07,13.08,13.05,13.05,52800.0
2013-10-08 15:50:00,13.05,13.07,13.04,13.05,66900.0,13.05,13.07,13.04,13.05,66900.0
2013-10-08 15:55:00,13.04,13.05,13.02,13.04,103900.0,13.04,13.05,13.02,13.04,103900.0
2013-10-09 09:30:00,13.05,13.1,13.05,13.09,19900.0,13.05,13.1,13.05,13.09,19900.0
2013-10-09 09:35:00,13.11,13.11,13.07,13.11,5000.0,13.11,13.11,13.07,13.11,5000.0
2013-10-09 09:40:00,13.1,13.11,13.03,13.03,5000.0,13.1,13.11,13.03,13.03,5000.0
2013-10-09 09:45:00,13.05,13.05,13.01,13.05,45100.0,13.05,13.05,13.01,13.05,45100.0
2013-10-09 09:50:00,13.04,13.05,13.01,13.03,23200.0,13.04,13.05,13.01,13.03,23200.0
2013-10-09 09:55:00,13.02,13.04,13.02,13.04,12100.0,13.02,13.04,13.02,13.04,12100.0
2013-10-09 10:00:00,13.04,13.04,13.01,13.02,34700.0,13.04,13.04,13.01,13.02,34700.0
2013-10-09 10:05:00,13.02,13.05,13.01,13.04,10200.0,13.02,13.05,13.01,13.04,10200.0
2013-10-09 10:10:00,13.03,13.08,13.02,13.07,62500.0,13.03,13.08,13.02,13.07,62500.0
2013-10-09 10:15:00,13.08,13.1,13.08,13.08,18300.0,13.08,13.1,13.08,13.08,18300.0
2013-10-09 10:20:00,13.09,13.14,13.08,13.13,29500.0,13.09,13.14,13.08,13.13,29500.0
2013-10-09 10:25:00,13.13,13.14,13.1,13.11,14900.0,13.13,13.14,13.1,13.11,14900.0
2013-10-09 10:30:00,13.1,13.14,13.09,13.14,95100.0,13.1,13.14,13.09,13.14,95100.0
2013-10-09 10:35:00,13.13,13.17,13.13,13.17,130500.0,13.13,13.17,13.13,13.17,130500.0
2013-10-09 10:40:00,13.17,13.2,13.16,13.19,45700.0,13.17,13.2,13.16,13.19,45700.0
2013-10-09 10:45:00,13.2,13.2,13.14,13.16,55100.0,13.2,13.2,13.14,13.16,55100.0
2013-10-09 10:50:00,13.16,13.17,13.13,13.15,33700.0,13.16,13.17,13.13,13.15,33700.0
2013-10-09 10:55:00,13.16,13.16,13.11,13.12,78100.0,13.16,13.16,13.11,13.12,78100.0
2013-10-09 11:00:00,13.12,13.16,13.12,13.13,43000.0,13.12,13.16,13.12,13.13,43000.0
2013-10-09 11:05:00,13.13,13.17,13.13,13.16,114900.0,13.13,13.17,13.13,13.16,114900.0
2013-10-09 11:10:00,13.15,13.16,13.15,13.16,31100.0,13.15,13.16,13.15,13.16,31100.0
2013-10-09 11:15:00,13.16,13.16,13.13,13.14,67700.0,13.16,13.16,13.13,13.14,67700.0
2013-10-09 11:20:00,13.14,13.16,13.13,13.15,22300.0,13.14,13.16,13.13,13.15,22300.0
2013-10-09 11:25:00,13.14,13.17,13.14,13.17,17400.0,13.14,13.17,13.14,13.17,17400.0
2013-10-09 11:30:00,13.17,13.19,13.16,13.16,34200.0,13.17,13.19,13.16,13.16,34200.0
2013-10-09 11:35:00,13.17,13.17,13.15,13.16,32200.0,13.17,13.17,13.15,13.16,32200.0
2013-10-09 11:40:00,13.16,13.19,13.15,13.18,54700.0,13.16,13.19,13.15,13.18,54700.0
2013-10-09 11:45:00,13.18,13.21,13.18,13.2,62600.0,13.18,13.21,13.18,13.2,62600.0
2013-10-09 11:50:00,13.2,13.2,13.16,13.16,68600.0,13.2,13.2,13.16,13.16,68600.0
2013-10-09 11:55:00,13.16,13.18,13.15,13.15,12800.0,13.16,13.18,13.15,13.15,12800.0
2013-10-09 12:00:00,13.15,13.19,13.15,13.16,52500.0,13.15,13.19,13.15,13.16,52500.0
2013-10-09 12:05:00,13.16,13.18,13.16,13.17,57500.0,13.16,13.18,13.16,13.17,57500.0
2013-10-09 12:10:00,13.18,13.24,13.18,13.24,174600.0,13.18,13.24,13.18,13.24,174600.0
2013-10-09 12:15:00,13.23,13.25,13.22,13.25,23500.0,13.23,13.25,13.22,13.25,23500.0
2013-10-09 12:20:00,13.25,13.26,13.24,13.24,34300.0,13.25,13.26,13.24,13.24,34300.0
2013-10-09 12:25:00,13.24,13.25,13.2,13.23,53800.0,13.24,13.25,13.2,13.23,53800.0
2013-10-09 12:30:00,13.23,13.26,13.23,13.26,33200.0,13.23,13.26,13.23,13.26,33200.0
2013-10-09 12:35:00,13.25,13.26,13.24,13.25,14900.0,13.25,13.26,13.24,13.25,14900.0
2013-10-09 12:40:00,13.24,13.26,13.24,13.24,58500.0,13.24,13.26,13.24,13.24,58500.0
2013-10-09 12:45:00,13.24,13.25,13.23,13.24,26900.0,13.24,13.25,13.23,13.24,26900.0
2013-10-09 12:50:00,13.24,13.28,13.24,13.27,82600.0,13.24,13.28,13.24,13.27,82600.0
2013-10-09 12:55:00,13.27,13.28,13.24,13.25,39800.0,13.27,13.28,13.24,13.25,39800.0
2013-10-09 13:00:00,13.26,13.33,13.26,13.33,49300.0,13.26,13.33,13.26,13.33,49300.0
2013-10-09 13:05:00,13.32,13.33,13.29,13.29,16500.0,13.32,13.33,13.29,13.29,16500.0
2013-10-09 13:10:00,13.29,13.31,13.28,13.31,22100.0,13.29,13.31,13.28,13.31,22100.0
2013-10-09 13:15:00,13.31,13.38,13.31,13.37,47100.0,13.31,13.38,13.31,13.37,47100.0
2013-10-09 13:20:00,13.37,13.45,13.37,13.43,82100.0,13.37,13.45,13.37,13.43,82100.0
2013-10-09 13:25:00,13.44,13.46,13.43,13.44,40700.0,13.44,13.46,13.43,13.44,40700.0
2013-10-09 13:30:00,13.43,13.46,13.41,13.42,47600.0,13.43,13.46,13.41,13.42,47600.0
2013-10-09 13:35:00,13.42,13.43,13.41,13.43,26900.0,13.42,13.43,13.41,13.43,26900.0
2013-10-09 13:40:00,13.43,13.46,13.42,13.45,45500.0,13.43,13.46,13.42,13.45,45500.0
2013-10-09 13:45:00,13.45,13.47,13.43,13.43,149400.0,13.45,13.47,13.43,13.43,149400.0
2013-10-09 13:50:00,13.43,13.45,13.42,13.42,42400.0,13.43,13.45,13.42,13.42,42400.0
2013-10-09 13:55:00,13.41,13.41,13.34,13.34,181600.0,13.41,13.41,13.34,13.34,181600.0
2013-10-09 14:00:00,13.34,13.37,13.33,13.36,90300.0,13.34,13.37,13.33,13.36,90300.0
2013-10-09 14:05:00,13.36,13.37,13.35,13.35,33400.0,13.36,13.37,13.35,13.35,33400.0
2013-10-09 14:10:00,13.35,13.36,13.32,13.33,49400.0,13.35,13.36,13.32,13.33,49400.0
2013-10-09 14:15:00,13.34,13.34,13.31,13.31,45500.0,13.34,13.34,13.31,13.31,45500.0
2013-10-09 14:20:00,13.3,13.36,13.29,13.35,101500.0,13.3,13.36,13.29,13.35,101500.0
2013-10-09 14:25:00,13.35,13.38,13.35,13.38,23100.0,13.35,13.38,13.35,13.38,23100.0
2013-10-09 14:30:00,13.38,13.41,13.38,13.39,36000.0,13.38,13.41,13.38,13.39,36000.0
2013-10-09 14:35:00,13.39,13.4,13.35,13.36,21100.0,13.39,13.4,13.35,13.36,21100.0
2013-10-09 14:40:00,13.36,13.36,13.34,13.36,20700.0,13.36,13.36,13.34,13.36,20700.0
2013-10-09 14:45:00,13.36,13.37,13.35,13.37,19800.0,13.36,13.37,13.35,13.37,19800.0
2013-10-09 14:50:00,13.36,13.36,13.31,13.32,80700.0,13.36,13.36,13.31,13.32,80700.0
2013-10-09 14:55:00,13.32,13.34,13.32,13.32,49200.0,13.32,13.34,13.32,13.32,49200.0
2013-10-09 15:00:00,13.32,13.32,13.29,13.3,14800.0,13.32,13.32,13.29,13.3,14800.0
2013-10-09 15:05:00,13.29,13.3,13.26,13.28,61900.0,13.29,13.3,13.26,13.28,61900.0
2013-10-09 15:10:00,13.29,13.29,13.26,13.26,10300.0,13.29,13.29,13.26,13.26,10300.0
2013-10-09 15:15:00,13.26,13.29,13.26,13.27,64300.0,13.26,13.29,13.26,13.27,64300.0
2013-10-09 15:20:00,13.27,13.28,13.25,13.26,46600.0,13.27,13.28,13.25,13.26,46600.0
2013-10-09 15:25:00,13.27,13.27,13.23,13.24,143900.0,13.27,13.27,13.23,13.24,143900.0
2013-10-09 15:30:00,13.24,13.27,13.24,13.26,75400.0,13.24,13.27,13.24,13.26,75400.0
2013-10-09 15:35:00,13.27,13.3,13.26,13.3,101900.0,13.27,13.3,13.26,13.3,101900.0
2013-10-09 15:40:00,13.29,13.3,13.28,13.3,70000.0,13.29,13.3,13.28,13.3,70000.0
2013-10-09 15:45:00,13.29,13.3,13.27,13.28,167100.0,13.29,13.3,13.27,13.28,167100.0
2013-10-09 15:50:00,13.28,13.32,13.26,13.31,374500.0,13.28,13.32,13.26,13.31,374500.0
2013-10-09 15:55:00,13.31,13.33,13.3,13.33,202200.0,13.31,13.33,13.3,13.33,202200.0
2013-10-10 09:30:00,13.39,13.49,13.2,13.42,40700.0,13.39,13.49,13.2,13.42,40700.0
2013-10-10 09:35:00,13.43,13.53,13.43,13.49,43700.0,13.43,13.53,13.43,13.49,43700.0
2013-10-10 09:40:00,13.49,13.5,13.45,13.46,21100.0,13.49,13.5,13.45,13.46,21100.0
2013-10-10 09:45:00,13.46,13.48,13.44,13.47,23600.0,13.46,13.48,13.44,13.47,23600.0
2013-10-10 09:50:00,13.46,13.51,13.46,13.49,66400.0,13.46,13.51,13.46,13.49,66400.0
2013-10-10 09:55:00,13.49,13.54,13.48,13.5,46000.0,13.49,13.54,13.48,13.5,46000.0
2013-10-10 10:00:00,13.5,13.51,13.48,13.51,52400.0,13.5,13.51,13.48,13.51,52400.0
2013-10-10 10:05:00,13.5,13.51,13.47,13.48,189000.0,13.5,13.51,13.47,13.48,189000.0
2013-10-10 10:10:00,13.48,13.51,13.47,13.48,30300.0,13.48,13.51,13.47,13.48,30300.0
2013-10-10 10:15:00,13.48,13.49,13.44,13.46,41800.0,13.48,13.49,13.44,13.46,41800.0
2013-10-10 10:20:00,13.47,13.49,13.46,13.49,14700.0,13.47,13.49,13.46,13.49,14700.0
2013-10-10 10:25:00,13.49,13.51,13.48,13.51,17200.0,13.49,13.51,13.48,13.51,17200.0
2013-10-10 10:30:00,13.51,13.51,13.5,13.51,11700.0,13.51,13.51,13.5,13.51,11700.0
2013-10-10 10:35:00,13.51,13.52,13.5,13.5,42600.0,13.51,13.52,13.5,13.5,42600.0
2013-10-10 10:40:00,13.5,13.51,13.46,13.49,52800.0,13.5,13.51,13.46,13.49,52800.0
2013-10-10 10:45:00,13.49,13.52,13.48,13.49,73700.0,13.49,13.52,13.48,13.49,73700.0
2013-10-10 10:50:00,13.49,13.52,13.48,13.49,61200.0,13.49,13.52,13.48,13.49,61200.0
2013-10-10 10:55:00,13.48,13.52,13.48,13.51,31500.0,13.48,13.52,13.48,13.51,31500.0
2013-10-10 11:00:00,13.51,13.52,13.49,13.52,41200.0,13.51,13.52,13.49,13.52,41200.0
2013-10-10 11:05:00,13.52,13.53,13.5,13.51,28900.0,13.52,13.53,13.5,13.51,28900.0
2013-10-10 11:10:00,13.52,13.53,13.51,13.53,15400.0,13.52,13.53,13.51,13.53,15400.0
2013-10-10 11:15:00,13.52,13.55,13.52,13.52,33100.0,13.52,13.55,13.52,13.52,33100.0
2013-10-10 11:20:00,13.51,13.56,13.51,13.56,50600.0,13.51,13.56,13.51,13.56,50600.0
2013-10-10 11:25:00,13.56,13.58,13.54,13.54,18000.0,13.56,13.58,13.54,13.54,18000.0
2013-10-10 11:30:00,13.54,13.56,13.51,13.53,27500.0,13.54,13.56,13.51,13.53,27500.0
2013-10-10 11:35:00,13.53,13.57,13.53,13.55,38800.0,13.53,13.57,13.53,13.55,38800.0
2013-10-10 11:40:00,13.54,13.54,13.49,13.5,24900.0,13.54,13.54,13.49,13.5,24900.0
2013-10-10 11:45:00,13.49,13.5,13.48,13.5,43500.0,13.49,13.5,13.48,13.5,43500.0
2013-10-10 11:50:00,13.5,13.51,13.5,13.51,5000.0,13.5,13.51,13.5,13.51,5000.0
2013-10-10 11:55:00,13.51,13.52,13.5,13.51,13600.0,13.51,13.52,13.5,13.51,13600.0
2013-10-10 12:00:00,13.5,13.51,13.49,13.49,8300.0,13.5,13.51,13.49,13.49,8300.0
2013-10-10 12:05:00,13.5,13.5,13.49,13.5,6200.0,13.5,13.5,13.49,13.5,6200.0
2013-10-10 12:10:00,13.5,13.53,13.49,13.53,28300.0,13.5,13.53,13.49,13.53,28300.0
2013-10-10 12:15:00,13.53,13.53,13.51,13.53,18200.0,13.53,13.53,13.51,13.53,18200.0
2013-10-10 12:20:00,13.53,13.53,13.51,13.51,3900.0,13.53,13.53,13.51,13.51,3900.0
2013-10-10 12:25:00,13.52,13.52,13.51,13.51,2700.0,13.52,13.52,13.51,13.51,2700.0
2013-10-10 12:30:00,13.52,13.53,13.51,13.52,95300.0,13.52,13.53,13.51,13.52,95300.0
2013-10-10 12:35:00,13.53,13.55,13.52,13.54,30200.0,13.53,13.55,13.52,13.54,30200.0
2013-10-10 12:40:00,13.54,13.57,13.54,13.57,73600.0,13.54,13.57,13.54,13.57,73600.0
2013-10-10 12:45:00,13.57,13.58,13.54,13.55,34100.0,13.57,13.58,13.54,13.55,34100.0
2013-10-10 12:50:00,13.56,13.56,13.55,13.56,10900.0,13.56,13.56,13.55,13.56,10900.0
2013-10-10 12:55:00,13.56,13.57,13.55,13.56,28300.0,13.56,13.57,13.55,13.56,28300.0
2013-10-10 13:00:00,13.55,13.56,13.55,13.55,23600.0,13.55,13.56,13.55,13.55,23600.0
2013-10-10 13:05:00,13.56,13.57,13.55,13.56,33400.0,13.56,13.57,13.55,13.56,33400.0
2013-10-10 13:10:00,13.56,13.56,13.55,13.56,14100.0,13.56,13.56,13.55,13.56,14100.0
2013-10-10 13:15:00,13.56,13.57,13.55,13.56,23700.0,13.56,13.57,13.55,13.56,23700.0
2013-10-10 13:20:00,13.56,13.56,13.55,13.56,11700.0,13.56,13.56,13.55,13.56,11700.0
2013-10-10 13:25:00,13.56,13.57,13.55,13.57,9600.0,13.56,13.57,13.55,13.57,9600.0
2013-10-10 13:30:00,13.56,13.59,13.56,13.58,29200.0,13.56,13.59,13.56,13.58,29200.0
2013-10-10 13:35:00,13.57,13.58,13.54,13.56,101700.0,13.57,13.58,13.54,13.56,101700.0
2013-10-10 13:40:00,13.56,13.56,13.55,13.56,53900.0,13.56,13.56,13.55,13.56,53900.0
2013-10-10 13:45:00,13.56,13.57,13.56,13.57,216700.0,13.56,13.57,13.56,13.57,216700.0
2013-10-10 13:50:00,13.57,13.6,13.57,13.6,38400.0,13.57,13.6,13.57,13.6,38400.0
2013-10-10 13:55:00,13.6,13.61,13.59,13.6,17600.0,13.6,13.61,13.59,13.6,17600.0
2013-10-10 14:00:00,13.59,13.6,13.56,13.57,24500.0,13.59,13.6,13.56,13.57,24500.0
2013-10-10 14:05:00,13.56,13.59,13.56,13.59,43000.0,13.56,13.59,13.56,13.59,43000.0
2013-10-10 14:10:00,13.59,13.62,13.59,13.61,44900.0,13.59,13.62,13.59,13.61,44900.0
2013-10-10 14:15:00,13.6,13.61,13.6,13.61,10500.0,13.6,13.61,13.6,13.61,10500.0
2013-10-10 14:20:00,13.61,13.63,13.6,13.62,25500.0,13.61,13.63,13.6,13.62,25500.0
2013-10-10 14:25:00,13.62,13.63,13.61,13.62,162800.0,13.62,13.63,13.61,13.62,162800.0
2013-10-10 14:30:00,13.61,13.63,13.61,13.62,34500.0,13.61,13.63,13.61,13.62,34500.0
2013-10-10 14:35:00,13.63,13.63,13.61,13.63,9900.0,13.63,13.63,13.61,13.63,9900.0
2013-10-10 14:40:00,13.63,13.64,13.62,13.64,33600.0,13.63,13.64,13.62,13.64,33600.0
2013-10-10 14:45:00,13.63,13.64,13.63,13.64,5000.0,13.63,13.64,13.63,13.64,5000.0
2013-10-10 14:50:00,13.63,13.65,13.63,13.63,30800.0,13.63,13.65,13.63,13.63,30800.0
2013-10-10 14:55:00,13.64,13.64,13.61,13.62,25000.0,13.64,13.64,13.61,13.62,25000.0
2013-10-10 15:00:00,13.61,13.69,13.61,13.69,57800.0,13.61,13.69,13.61,13.69,57800.0
2013-10-10 15:05:00,13.69,13.69,13.68,13.69,21700.0,13.69,13.69,13.68,13.69,21700.0
2013-10-10 15:10:00,13.69,13.75,13.68,13.73,81200.0,13.69,13.75,13.68,13.73,81200.0
2013-10-10 15:15:00,13.72,13.72,13.68,13.69,55500.0,13.72,13.72,13.68,13.69,55500.0
2013-10-10 15:20:00,13.69,13.69,13.67,13.68,43200.0,13.69,13.69,13.67,13.68,43200.0
2013-10-10 15:25:00,13.67,13.68,13.64,13.65,20700.0,13.67,13.68,13.64,13.65,20700.0
2013-10-10 15:30:00,13.65,13.67,13.65,13.66,124200.0,13.65,13.67,13.65,13.66,124200.0
2013-10-10 15:35:00,13.65,13.67,13.65,13.67,71500.0,13.65,13.67,13.65,13.67,71500.0
2013-10-10 15:40:00,13.67,13.67,13.63,13.64,91100.0,13.67,13.67,13.63,13.64,91100.0
2013-10-10 15:45:00,13.65,13.67,13.63,13.64,157100.0,13.65,13.67,13.63,13.64,157100.0
2013-10-10 15:50:00,13.64,13.66,13.63,13.66,149200.0,13.64,13.66,13.63,13.66,149200.0
2013-10-10 15:55:00,13.66,13.69,13.65,13.69,250800.0,13.66,13.69,13.65,13.69,250800.0
2013-10-11 09:30:00,13.69,13.69,13.62,13.62,37700.0,13.69,13.69,13.62,13.62,37700.0
2013-10-11 09:35:00,13.63,13.71,13.63,13.68,46700.0,13.63,13.71,13.63,13.68,46700.0
2013-10-11 09:40:00,13.68,13.73,13.68,13.72,20500.0,13.68,13.73,13.68,13.72,20500.0
2013-10-11 09:45:00,13.72,13.75,13.72,13.73,24500.0,13.72,13.75,13.72,13.73,24500.0
2013-10-11 09:50:00,13.72,13.74,13.71,13.72,51100.0,13.72,13.74,13.71,13.72,51100.0
2013-10-11 09:55:00,13.72,13.74,13.71,13.74,23200.0,13.72,13.74,13.71,13.74,23200.0
2013-10-11 10:00:00,13.74,13.8,13.72,13.8,83800.0,13.74,13.8,13.72,13.8,83800.0
2013-10-11 10:05:00,13.8,13.82,13.79,13.81,26900.0,13.8,13.82,13.79,13.81,26900.0
2013-10-11 10:10:00,13.8,13.81,13.75,13.77,61600.0,13.8,13.81,13.75,13.77,61600.0
2013-10-11 10:15:00,13.77,13.84,13.77,13.82,77300.0,13.77,13.84,13.77,13.82,77300.0
2013-10-11 10:20:00,13.82,13.83,13.8,13.82,36500.0,13.82,13.83,13.8,13.82,36500.0
2013-10-11 10:25:00,13.83,13.85,13.82,13.84,84000.0,13.83,13.85,13.82,13.84,84000.0
2013-10-11 10:30:00,13.84,13.85,13.83,13.84,35400.0,13.84,13.85,13.83,13.84,35400.0
2013-10-11 10:35:00,13.84,13.85,13.83,13.84,81800.0,13.84,13.85,13.83,13.84,81800.0
2013-10-11 10:40:00,13.83,13.86,13.83,13.85,76000.0,13.83,13.86,13.83,13.85,76000.0
2013-10-11 10:45:00,13.85,13.86,13.83,13.84,29000.0,13.85,13.86,13.83,13.84,29000.0
2013-10-11 10:50:00,13.83,13.85,13.83,13.84,99200.0,13.83,13.85,13.83,13.84,99200.0
2013-10-11 10:55:00,13.83,13.85,13.82,13.84,23800.0,13.83,13.85,13.82,13.84,23800.0
2013-10-11 11:00:00,13.84,13.88,13.84,13.86,32200.0,13.84,13.88,13.84,13.86,32200.0
2013-10-11 11:05:00,13.85,13.86,13.85,13.86,4100.0,13.85,13.86,13.85,13.86,4100.0
2013-10-11 11:10:00,13.85,13.86,13.84,13.84,17700.0,13.85,13.86,13.84,13.84,17700.0
2013-10-11 11:15:00,13.84,13.88,13.84,13.86,70400.0,13.84,13.88,13.84,13.86,70400.0
2013-10-11 11:20:00,13.87,13.88,13.87,13.88,15700.0,13.87,13.88,13.87,13.88,15700.0
2013-10-11 11:25:00,13.88,13.9,13.86,13.87,53700.0,13.88,13.9,13.86,13.87,53700.0
2013-10-11 11:30:00,13.87,13.89,13.86,13.88,43300.0,13.87,13.89,13.86,13.88,43300.0
2013-10-11 11:35:00,13.87,13.91,13.87,13.9,133500.0,13.87,13.91,13.87,13.9,133500.0
2013-10-11 11:40:00,13.9,13.97,13.9,13.96,132300.0,13.9,13.97,13.9,13.96,132300.0
2013-10-11 11:45:00,13.96,14.0,13.9,14.0,170800.0,13.96,14.0,13.9,14.0,170800.0
2013-10-11 11:50:00,13.99,14.01,13.98,14.01,72900.0,13.99,14.01,13.98,14.01,72900.0
2013-10-11 11:55:00,14.02,14.04,14.0,14.03,67300.0,14.02,14.04,14.0,14.03,67300.0
2013-10-11 12:00:00,14.03,14.03,13.98,14.01,43000.0,14.03,14.03,13.98,14.01,43000.0
2013-10-11 12:05:00,14.01,14.03,13.97,14.03,71500.0,14.01,14.03,13.97,14.03,71500.0
2013-10-11 12:10:00,14.03,14.04,14.02,14.03,40400.0,14.03,14.04,14.02,14.03,40400.0
2013-10-11 12:15:00,14.03,14.05,14.01,14.02,19600.0,14.03,14.05,14.01,14.02,19600.0
2013-10-11 12:20:00,14.03,14.05,14.02,14.05,53300.0,14.03,14.05,14.02,14.05,53300.0
2013-10-11 12:25:00,14.04,14.06,14.03,14.04,183200.0,14.04,14.06,14.03,14.04,183200.0
2013-10-11 12:30:00,14.03,14.04,14.0,14.02,99200.0,14.03,14.04,14.0,14.02,99200.0
2013-10-11 12:35:00,14.01,14.02,14.01,14.01,45900.0,14.01,14.02,14.01,14.01,45900.0
2013-10-11 12:40:00,14.01,14.02,14.01,14.02,38500.0,14.01,14.02,14.01,14.02,38500.0
2013-10-11 12:45:00,14.02,14.03,14.01,14.01,101300.0,14.02,14.03,14.01,14.01,101300.0
2013-10-11 12:50:00,14.02,14.02,14.01,14.02,10700.0,14.02,14.02,14.01,14.02,10700.0
2013-10-11 12:55:00,14.02,14.03,14.01,14.03,34400.0,14.02,14.03,14.01,14.03,34400.0
2013-10-11 13:00:00,14.03,14.03,14.0,14.02,112100.0,14.03,14.03,14.0,14.02,112100.0
2013-10-11 13:05:00,14.01,14.06,14.01,14.04,82100.0,14.01,14.06,14.01,14.04,82100.0
2013-10-11 13:10:00,14.04,14.06,14.02,14.02,49700.0,14.04,14.06,14.02,14.02,49700.0
2013-10-11 13:15:00,14.03,14.03,14.0,14.01,103800.0,14.03,14.03,14.0,14.01,103800.0
2013-10-11 13:20:00,14.01,14.03,14.0,14.02,40900.0,14.01,14.03,14.0,14.02,40900.0
2013-10-11 13:25:00,14.02,14.04,14.0,14.0,50200.0,14.02,14.04,14.0,14.0,50200.0
2013-10-11 13:30:00,14.0,14.04,14.0,14.02,89700.0,14.0,14.04,14.0,14.02,89700.0
2013-10-11 13:35:00,14.02,14.03,14.01,14.02,60700.0,14.02,14.03,14.01,14.02,60700.0
2013-10-11 13:40:00,14.02,14.02,14.0,14.01,110300.0,14.02,14.02,14.0,14.01,110300.0
2013-10-11 13:45:00,14.0,14.02,14.0,14.0,35600.0,14.0,14.02,14.0,14.0,35600.0
2013-10-11 13:50:00,14.01,14.01,14.0,14.01,15400.0,14.01,14.01,14.0,14.01,15400.0
2013-10-11 13:55:00,14.0,14.04,14.0,14.04,150900.0,14.0,14.04,14.0,14.04,150900.0
2013-10-11 14:00:00,14.04,14.04,14.0,14.02,52900.0,14.04,14.04,14.0,14.02,52900.0
2013-10-11 14:05:00,14.03,14.03,14.02,14.03,8000.0,14.03,14.03,14.02,14.03,8000.0
2013-10-11 14:10:00,14.03,14.03,14.0,14.01,128600.0,14.03,14.03,14.0,14.01,128600.0
2013-10-11 14:15:00,14.01,14.02,14.01,14.01,26600.0,14.01,14.02,14.01,14.01,26600.0
2013-10-11 14:20:00,14.02,14.03,14.02,14.03,42200.0,14.02,14.03,14.02,14.03,42200.0
2013-10-11 14:25:00,14.02,14.03,14.02,14.02,9500.0,14.02,14.03,14.02,14.02,9500.0
2013-10-11 14:30:00,14.02,14.03,14.01,14.02,25700.0,14.02,14.03,14.01,14.02,25700.0
2013-10-11 14:35:00,14.02,14.02,14.01,14.01,17200.0,14.02,14.02,14.01,14.01,17200.0
2013-10-11 14:40:00,14.01,14.03,14.0,14.03,153800.0,14.01,14.03,14.0,14.03,153800.0
2013-10-11 14:45:00,14.03,14.04,14.02,14.03,61900.0,14.03,14.04,14.02,14.03,61900.0
2013-10-11 14:50:00,14.03,14.03,14.0,14.0,43600.0,14.03,14.03,14.0,14.0,43600.0
2013-10-11 14:55:00,14.0,14.02,14.0,14.02,45000.0,14.0,14.02,14.0,14.02,45000.0
2013-10-11 15:00:00,14.02,14.03,14.0,14.02,81400.0,14.02,14.03,14.0,14.02,81400.0
2013-10-11 15:05:00,14.02,14.03,14.01,14.01,59100.0,14.02,14.03,14.01,14.01,59100.0
2013-10-11 15:10:00,14.02,14.02,14.0,14.0,42600.0,14.02,14.02,14.0,14.0,42600.0
2013-10-11 15:15:00,14.01,14.02,14.0,14.02,91200.0,14.01,14.02,14.0,14.02,91200.0
2013-10-11 15:20:00,14.02,14.03,14.01,14.02,31000.0,14.02,14.03,14.01,14.02,31000.0
2013-10-11 15:25:00,14.03,14.03,14.01,14.01,39700.0,14.03,14.03,14.01,14.01,39700.0
2013-10-11 15:30:00,14.02,14.02,14.01,14.02,22400.0,14.02,14.02,14.01,14.02,22400.0
2013-10-11 15:35:00,14.02,14.03,14.02,14.03,34200.0,14.02,14.03,14.02,14.03,34200.0
2013-10-11 15:40:00,14.03,14.03,14.01,14.01,44800.0,14.03,14.03,14.01,14.01,44800.0
2013-10-11 15:45:00,14.02,14.03,14.01,14.03,80200.0,14.02,14.03,14.01,14.03,80200.0
2013-10-11 15:50:00,14.02,14.03,14.01,14.02,126200.0,14.02,14.03,14.01,14.02,126200.0
2013-10-11 15:55:00,14.02,14.06,14.02,14.05,213200.0,14.02,14.06,14.02,14.05,213200.0
2013-10-14 09:30:00,13.95,13.96,13.9,13.92,22400.0,13.95,13.96,13.9,13.92,22400.0
2013-10-14 09:35:00,13.93,13.99,13.93,13.95,23100.0,13.93,13.99,13.93,13.95,23100.0
2013-10-14 09:40:00,13.94,13.96,13.92,13.92,24300.0,13.94,13.96,13.92,13.92,24300.0
2013-10-14 09:45:00,13.93,13.96,13.93,13.96,14000.0,13.93,13.96,13.93,13.96,14000.0
2013-10-14 09:50:00,13.95,13.97,13.94,13.95,61800.0,13.95,13.97,13.94,13.95,61800.0
2013-10-14 09:55:00,13.95,13.98,13.94,13.97,32800.0,13.95,13.98,13.94,13.97,32800.0
2013-10-14 10:00:00,13.98,13.99,13.96,13.98,87000.0,13.98,13.99,13.96,13.98,87000.0
2013-10-14 10:05:00,13.98,13.99,13.96,13.98,48500.0,13.98,13.99,13.96,13.98,48500.0
2013-10-14 10:10:00,13.98,13.99,13.95,13.98,24900.0,13.98,13.99,13.95,13.98,24900.0
2013-10-14 10:15:00,13.98,13.99,13.97,13.99,30500.0,13.98,13.99,13.97,13.99,30500.0
2013-10-14 10:20:00,13.99,13.99,13.96,13.97,25600.0,13.99,13.99,13.96,13.97,25600.0
2013-10-14 10:25:00,13.97,14.01,13.97,14.0,26200.0,13.97,14.01,13.97,14.0,26200.0
2013-10-14 10:30:00,14.0,14.01,13.99,13.99,27400.0,14.0,14.01,13.99,13.99,27400.0
2013-10-14 10:35:00,13.99,14.01,13.99,14.0,165700.0,13.99,14.01,13.99,14.0,165700.0
2013-10-14 10:40:00,13.99,14.03,13.99,14.03,49500.0,13.99,14.03,13.99,14.03,49500.0
2013-10-14 10:45:00,14.03,14.06,14.01,14.05,42300.0,14.03,14.06,14.01,14.05,42300.0
2013-10-14 10:50:00,14.06,14.06,14.03,14.03,22300.0,14.06,14.06,14.03,14.03,22300.0
2013-10-14 10:55:00,14.02,14.04,14.01,14.04,29900.0,14.02,14.04,14.01,14.04,29900.0
2013-10-14 11:00:00,14.03,14.03,14.01,14.01,12600.0,14.03,14.03,14.01,14.01,12600.0
2013-10-14 11:05:00,14.01,14.02,14.0,14.01,19400.0,14.01,14.02,14.0,14.01,19400.0
2013-10-14 11:10:00,14.01,14.05,14.0,14.05,56900.0,14.01,14.05,14.0,14.05,56900.0
2013-10-14 11:15:00,14.05,14.06,14.04,14.04,20600.0,14.05,14.06,14.04,14.04,20600.0
2013-10-14 11:20:00,14.04,14.05,14.04,14.04,900.0,14.04,14.05,14.04,14.04,900.0
2013-10-14 11:25:00,14.04,14.05,14.01,14.05,34500.0,14.04,14.05,14.01,14.05,34500.0
2013-10-14 11:30:00,14.05,14.06,14.04,14.06,25200.0,14.05,14.06,14.04,14.06,25200.0
2013-10-14 11:35:00,14.05,14.08,14.05,14.07,19100.0,14.05,14.08,14.05,14.07,19100.0
2013-10-14 11:40:00,14.07,14.07,14.04,14.06,14000.0,14.07,14.07,14.04,14.06,14000.0
2013-10-14 11:45:00,14.06,14.06,14.05,14.06,2300.0,14.06,14.06,14.05,14.06,2300.0
2013-10-14 11:50:00,14.06,14.08,14.06,14.08,39300.0,14.06,14.08,14.06,14.08,39300.0
2013-10-14 11:55:00,14.08,14.11,14.08,14.11,28000.0,14.08,14.11,14.08,14.11,28000.0
2013-10-14 12:00:00,14.1,14.12,14.09,14.12,43600.0,14.1,14.12,14.09,14.12,43600.0
2013-10-14 12:05:00,14.12,14.12,14.11,14.12,11400.0,14.12,14.12,14.11,14.12,11400.0
2013-10-14 12:10:00,14.12,14.12,14.11,14.11,10600.0,14.12,14.12,14.11,14.11,10600.0
2013-10-14 12:15:00,14.12,14.13,14.11,14.13,14900.0,14.12,14.13,14.11,14.13,14900.0
2013-10-14 12:20:00,14.12,14.13,14.11,14.13,35800.0,14.12,14.13,14.11,14.13,35800.0
2013-10-14 12:25:00,14.12,14.13,14.11,14.13,14300.0,14.12,14.13,14.11,14.13,14300.0
2013-10-14 12:30:00,14.12,14.12,14.11,14.12,20400.0,14.12,14.12,14.11,14.12,20400.0
2013-10-14 12:35:00,14.12,14.13,14.11,14.13,56700.0,14.12,14.13,14.11,14.13,56700.0
2013-10-14 12:40:00,14.12,14.13,14.12,14.12,10000.0,14.12,14.13,14.12,14.12,10000.0
2013-10-14 12:45:00,14.12,14.13,14.12,14.13,10400.0,14.12,14.13,14.12,14.13,10400.0
2013-10-14 12:50:00,14.13,14.16,14.13,14.15,52100.0,14.13,14.16,14.13,14.15,52100.0
2013-10-14 12:55:00,14.16,14.16,14.15,14.16,3200.0,14.16,14.16,14.15,14.16,3200.0
2013-10-14 13:00:00,14.16,14.2,14.15,14.19,68300.0,14.16,14.2,14.15,14.19,68300.0
2013-10-14 13:05:00,14.19,14.2,14.18,14.2,21200.0,14.19,14.2,14.18,14.2,21200.0
2013-10-14 13:10:00,14.21,14.26,14.2,14.25,84500.0,14.21,14.26,14.2,14.25,84500.0
2013-10-14 13:15:00,14.25,14.25,14.21,14.21,22200.0,14.25,14.25,14.21,14.21,22200.0
2013-10-14 13:20:00,14.21,14.22,14.19,14.19,21700.0,14.21,14.22,14.19,14.19,21700.0
2013-10-14 13:25:00,14.2,14.2,14.19,14.19,5100.0,14.2,14.2,14.19,14.19,5100.0
2013-10-14 13:30:00,14.19,14.2,14.18,14.19,16500.0,14.19,14.2,14.18,14.19,16500.0
2013-10-14 13:35:00,14.18,14.19,14.17,14.18,7200.0,14.18,14.19,14.17,14.18,7200.0
2013-10-14 13:40:00,14.18,14.18,14.17,14.17,5600.0,14.18,14.18,14.17,14.17,5600.0
2013-10-14 13:45:00,14.18,14.18,14.16,14.16,5100.0,14.18,14.18,14.16,14.16,5100.0
2013-10-14 13:50:00,14.17,14.17,14.15,14.17,45200.0,14.17,14.17,14.15,14.17,45200.0
2013-10-14 13:55:00,14.17,14.18,14.17,14.18,19300.0,14.17,14.18,14.17,14.18,19300.0
2013-10-14 14:00:00,14.18,14.27,14.18,14.23,109400.0,14.18,14.27,14.18,14.23,109400.0
2013-10-14 14:05:00,14.23,14.23,14.19,14.19,15900.0,14.23,14.23,14.19,14.19,15900.0
2013-10-14 14:10:00,14.19,14.2,14.19,14.19,24000.0,14.19,14.2,14.19,14.19,24000.0
2013-10-14 14:15:00,14.2,14.22,14.19,14.21,28300.0,14.2,14.22,14.19,14.21,28300.0
2013-10-14 14:20:00,14.22,14.25,14.2,14.25,74100.0,14.22,14.25,14.2,14.25,74100.0
2013-10-14 14:25:00,14.25,14.26,14.25,14.25,8900.0,14.25,14.26,14.25,14.25,8900.0
2013-10-14 14:30:00,14.25,14.26,14.25,14.26,31900.0,14.25,14.26,14.25,14.26,31900.0
2013-10-14 14:35:00,14.26,14.26,14.23,14.25,33900.0,14.26,14.26,14.23,14.25,33900.0
2013-10-14 14:40:00,14.25,14.27,14.21,14.25,91200.0,14.25,14.27,14.21,14.25,91200.0
2013-10-14 14:45:00,14.25,14.28,14.25,14.26,44900.0,14.25,14.28,14.25,14.26,44900.0
2013-10-14 14:50:00,14.26,14.27,14.23,14.24,37900.0,14.26,14.27,14.23,14.24,37900.0
2013-10-14 14:55:00,14.24,14.25,14.23,14.23,40200.0,14.24,14.25,14.23,14.23,40200.0
2013-10-14 15:00:00,14.23,14.26,14.2,14.24,51900.0,14.23,14.26,14.2,14.24,51900.0
2013-10-14 15:05:00,14.23,14.24,14.22,14.24,18900.0,14.23,14.24,14.22,14.24,18900.0
2013-10-14 15:10:00,14.25,14.25,14.21,14.23,114800.0,14.25,14.25,14.21,14.23,114800.0
2013-10-14 15:15:00,14.22,14.23,14.19,14.2,24000.0,14.22,14.23,14.19,14.2,24000.0
2013-10-14 15:20:00,14.19,14.25,14.19,14.24,119500.0,14.19,14.25,14.19,14.24,119500.0
2013-10-14 15:25:00,14.24,14.25,14.22,14.23,139700.0,14.24,14.25,14.22,14.23,139700.0
2013-10-14 15:30:00,14.23,14.24,14.2,14.2,111100.0,14.23,14.24,14.2,14.2,111100.0
2013-10-14 15:35:00,14.21,14.22,14.2,14.21,64800.0,14.21,14.22,14.2,14.21,64800.0
2013-10-14 15:40:00,14.21,14.24,14.21,14.23,74600.0,14.21,14.24,14.21,14.23,74600.0
2013-10-14 15:45:00,14.23,14.24,14.23,14.24,102700.0,14.23,14.24,14.23,14.24,102700.0
2013-10-14 15:50:00,14.24,14.29,14.23,14.28,293900.0,14.24,14.29,14.23,14.28,293900.0
2013-10-14 15:55:00,14.28,14.3,14.27,14.3,239200.0,14.28,14.3,14.27,14.3,239200.0
2013-10-15 09:30:00,14.29,14.29,14.17,14.17,31000.0,14.29,14.29,14.17,14.17,31000.0
2013-10-15 09:35:00,14.16,14.16,14.12,14.14,55700.0,14.16,14.16,14.12,14.14,55700.0
2013-10-15 09:40:00,14.14,14.15,14.11,14.11,42800.0,14.14,14.15,14.11,14.11,42800.0
2013-10-15 09:45:00,14.11,14.12,14.07,14.11,70100.0,14.11,14.12,14.07,14.11,70100.0
2013-10-15 09:50:00,14.11,14.2,14.1,14.19,67700.0,14.11,14.2,14.1,14.19,67700.0
2013-10-15 09:55:00,14.19,14.24,14.19,14.2,143200.0,14.19,14.24,14.19,14.2,143200.0
2013-10-15 10:00:00,14.2,14.23,14.18,14.2,71400.0,14.2,14.23,14.18,14.2,71400.0
2013-10-15 10:05:00,14.2,14.23,14.18,14.23,46500.0,14.2,14.23,14.18,14.23,46500.0
2013-10-15 10:10:00,14.22,14.29,14.22,14.24,147100.0,14.22,14.29,14.22,14.24,147100.0
2013-10-15 10:15:00,14.25,14.25,14.18,14.18,34800.0,14.25,14.25,14.18,14.18,34800.0
2013-10-15 10:20:00,14.18,14.22,14.17,14.22,57000.0,14.18,14.22,14.17,14.22,57000.0
2013-10-15 10:25:00,14.23,14.23,14.14,14.14,29600.0,14.23,14.23,14.14,14.14,29600.0
2013-10-15 10:30:00,14.14,14.15,14.1,14.1,39500.0,14.14,14.15,14.1,14.1,39500.0
2013-10-15 10:35:00,14.1,14.14,14.1,14.12,59300.0,14.1,14.14,14.1,14.12,59300.0
2013-10-15 10:40:00,14.12,14.14,14.08,14.1,37000.0,14.12,14.14,14.08,14.1,37000.0
2013-10-15 10:45:00,14.1,14.1,14.06,14.08,19700.0,14.1,14.1,14.06,14.08,19700.0
2013-10-15 10:50:00,14.07,14.09,14.07,14.08,15100.0,14.07,14.09,14.07,14.08,15100.0
2013-10-15 10:55:00,14.09,14.12,14.07,14.11,25100.0,14.09,14.12,14.07,14.11,25100.0
2013-10-15 11:00:00,14.1,14.15,14.09,14.12,45500.0,14.1,14.15,14.09,14.12,45500.0
2013-10-15 11:05:00,14.11,14.12,14.08,14.1,53900.0,14.11,14.12,14.08,14.1,53900.0
2013-10-15 11:10:00,14.1,14.15,14.08,14.11,63000.0,14.1,14.15,14.08,14.11,63000.0
2013-10-15 11:15:00,14.11,14.12,14.11,14.11,12600.0,14.11,14.12,14.11,14.11,12600.0
2013-10-15 11:20:00,14.11,14.16,14.11,14.15,35300.0,14.11,14.16,14.11,14.15,35300.0
2013-10-15 11:25:00,14.15,14.16,14.12,14.12,11400.0,14.15,14.16,14.12,14.12,11400.0
2013-10-15 11:30:00,14.12,14.13,14.1,14.1,22300.0,14.12,14.13,14.1,14.1,22300.0
2013-10-15 11:35:00,14.1,14.1,14.06,14.07,15600.0,14.1,14.1,14.06,14.07,15600.0
2013-10-15 11:40:00,14.07,14.09,14.07,14.08,24200.0,14.07,14.09,14.07,14.08,24200.0
2013-10-15 11:45:00,14.07,14.11,14.07,14.11,30400.0,14.07,14.11,14.07,14.11,30400.0
2013-10-15 11:50:00,14.1,14.15,14.1,14.15,23900.0,14.1,14.15,14.1,14.15,23900.0
2013-10-15 11:55:00,14.15,14.15,14.12,14.13,31500.0,14.15,14.15,14.12,14.13,31500.0
2013-10-15 12:00:00,14.13,14.14,14.09,14.11,38700.0,14.13,14.14,14.09,14.11,38700.0
2013-10-15 12:05:00,14.12,14.14,14.1,14.12,57200.0,14.12,14.14,14.1,14.12,57200.0
2013-10-15 12:10:00,14.13,14.13,14.08,14.08,17500.0,14.13,14.13,14.08,14.08,17500.0
2013-10-15 12:15:00,14.08,14.09,14.07,14.08,34500.0,14.08,14.09,14.07,14.08,34500.0
2013-10-15 12:20:00,14.08,14.1,14.08,14.09,13400.0,14.08,14.1,14.08,14.09,13400.0
2013-10-15 12:25:00,14.09,14.1,14.09,14.09,15000.0,14.09,14.1,14.09,14.09,15000.0
2013-10-15 12:30:00,14.08,14.09,14.04,14.06,52700.0,14.08,14.09,14.04,14.06,52700.0
2013-10-15 12:35:00,14.07,14.07,14.05,14.05,11300.0,14.07,14.07,14.05,14.05,11300.0
2013-10-15 12:40:00,14.05,14.05,14.03,14.04,25900.0,14.05,14.05,14.03,14.04,25900.0
2013-10-15 12:45:00,14.04,14.05,14.04,14.04,13600.0,14.04,14.05,14.04,14.04,13600.0
2013-10-15 12:50:00,14.04,14.04,14.02,14.02,22000.0,14.04,14.04,14.02,14.02,22000.0
2013-10-15 12:55:00,14.02,14.03,14.01,14.02,20500.0,14.02,14.03,14.01,14.02,20500.0
2013-10-15 13:00:00,14.01,14.03,14.01,14.02,9200.0,14.01,14.03,14.01,14.02,9200.0
2013-10-15 13:05:00,14.01,14.02,14.01,14.01,2800.0,14.01,14.02,14.01,14.01,2800.0
2013-10-15 13:10:00,14.01,14.03,13.99,14.03,28000.0,14.01,14.03,13.99,14.03,28000.0
2013-10-15 13:15:00,14.02,14.02,14.01,14.02,11500.0,14.02,14.02,14.01,14.02,11500.0
2013-10-15 13:20:00,14.01,14.02,13.99,14.0,21900.0,14.01,14.02,13.99,14.0,21900.0
2013-10-15 13:25:00,14.0,14.0,13.98,13.98,16000.0,14.0,14.0,13.98,13.98,16000.0
2013-10-15 13:30:00,13.97,14.01,13.95,14.0,22400.0,13.97,14.01,13.95,14.0,22400.0
2013-10-15 13:35:00,14.01,14.02,13.99,14.01,33000.0,14.01,14.02,13.99,14.01,33000.0
2013-10-15 13:40:00,14.01,14.04,14.01,14.04,15300.0,14.01,14.04,14.01,14.04,15300.0
2013-10-15 13:45:00,14.04,14.06,14.04,14.06,9100.0,14.04,14.06,14.04,14.06,9100.0
2013-10-15 13:50:00,14.05,14.06,14.05,14.06,10800.0,14.05,14.06,14.05,14.06,10800.0
2013-10-15 13:55:00,14.05,14.06,14.04,14.06,30300.0,14.05,14.06,14.04,14.06,30300.0
2013-10-15 14:00:00,14.05,14.08,14.03,14.05,44100.0,14.05,14.08,14.03,14.05,44100.0
2013-10-15 14:05:00,14.05,14.06,14.04,14.06,8200.0,14.05,14.06,14.04,14.06,8200.0
2013-10-15 14:10:00,14.05,14.05,14.02,14.03,13700.0,14.05,14.05,14.02,14.03,13700.0
2013-10-15 14:15:00,14.03,14.05,14.02,14.04,10500.0,14.03,14.05,14.02,14.04,10500.0
2013-10-15 14:20:00,14.05,14.05,14.01,14.01,22900.0,14.05,14.05,14.01,14.01,22900.0
2013-10-15 14:25:00,14.01,14.03,14.0,14.01,32500.0,14.01,14.03,14.0,14.01,32500.0
2013-10-15 14:30:00,14.0,14.01,13.99,14.0,21600.0,14.0,14.01,13.99,14.0,21600.0
2013-10-15 14:35:00,13.99,14.0,13.96,13.99,37000.0,13.99,14.0,13.96,13.99,37000.0
2013-10-15 14:40:00,13.99,14.01,13.96,14.01,31500.0,13.99,14.01,13.96,14.01,31500.0
2013-10-15 14:45:00,14.0,14.05,13.97,14.05,166300.0,14.0,14.05,13.97,14.05,166300.0
2013-10-15 14:50:00,14.05,14.08,14.05,14.08,52100.0,14.05,14.08,14.05,14.08,52100.0
2013-10-15 14:55:00,14.08,14.11,14.07,14.11,70900.0,14.08,14.11,14.07,14.11,70900.0
2013-10-15 15:00:00,14.11,14.14,14.09,14.13,121300.0,14.11,14.14,14.09,14.13,121300.0
2013-10-15 15:05:00,14.12,14.17,14.12,14.17,92000.0,14.12,14.17,14.12,14.17,92000.0
2013-10-15 15:10:00,14.17,14.21,14.14,14.19,78100.0,14.17,14.21,14.14,14.19,78100.0
2013-10-15 15:15:00,14.18,14.21,14.18,14.2,122600.0,14.18,14.21,14.18,14.2,122600.0
2013-10-15 15:20:00,14.2,14.21,14.14,14.14,37900.0,14.2,14.21,14.14,14.14,37900.0
2013-10-15 15:25:00,14.14,14.15,14.11,14.11,31000.0,14.14,14.15,14.11,14.11,31000.0
2013-10-15 15:30:00,14.11,14.11,14.08,14.08,26800.0,14.11,14.11,14.08,14.08,26800.0
2013-10-15 15:35:00,14.08,14.12,14.07,14.08,110900.0,14.08,14.12,14.07,14.08,110900.0
2013-10-15 15:40:00,14.08,14.09,14.05,14.05,23600.0,14.08,14.09,14.05,14.05,23600.0
2013-10-15 15:45:00,14.06,14.1,14.06,14.09,109800.0,14.06,14.1,14.06,14.09,109800.0
2013-10-15 15:50:00,14.09,14.12,14.08,14.11,201100.0,14.09,14.12,14.08,14.11,201100.0
2013-10-15 15:55:00,14.11,14.12,14.09,14.1,159500.0,14.11,14.12,14.09,14.1,159500.0
2013-10-16 09:30:00,14.17,14.19,14.13,14.19,130200.0,14.17,14.19,14.13,14.19,130200.0
2013-10-16 09:35:00,14.19,14.2,14.13,14.14,13900.0,14.19,14.2,14.13,14.14,13900.0
2013-10-16 09:40:00,14.13,14.19,14.12,14.15,30400.0,14.13,14.19,14.12,14.15,30400.0
2013-10-16 09:45:00,14.16,14.18,14.14,14.17,20800.0,14.16,14.18,14.14,14.17,20800.0
2013-10-16 09:50:00,14.16,14.2,14.16,14.18,19000.0,14.16,14.2,14.16,14.18,19000.0
2013-10-16 09:55:00,14.18,14.21,14.17,14.18,45800.0,14.18,14.21,14.17,14.18,45800.0
2013-10-16 10:00:00,14.18,14.18,14.14,14.16,48400.0,14.18,14.18,14.14,14.16,48400.0
2013-10-16 10:05:00,14.16,14.17,14.13,14.16,362000.0,14.16,14.17,14.13,14.16,362000.0
2013-10-16 10:10:00,14.17,14.19,14.15,14.18,135000.0,14.17,14.19,14.15,14.18,135000.0
2013-10-16 10:15:00,14.19,14.2,14.17,14.17,331100.0,14.19,14.2,14.17,14.17,331100.0
2013-10-16 10:20:00,14.17,14.2,14.17,14.19,24300.0,14.17,14.2,14.17,14.19,24300.0
2013-10-16 10:25:00,14.19,14.19,14.16,14.17,31400.0,14.19,14.19,14.16,14.17,31400.0
2013-10-16 10:30:00,14.16,14.2,14.16,14.2,133100.0,14.16,14.2,14.16,14.2,133100.0
2013-10-16 10:35:00,14.19,14.21,14.17,14.2,227500.0,14.19,14.21,14.17,14.2,227500.0
2013-10-16 10:40:00,14.21,14.24,14.2,14.24,39400.0,14.21,14.24,14.2,14.24,39400.0
2013-10-16 10:45:00,14.24,14.3,14.23,14.3,72600.0,14.24,14.3,14.23,14.3,72600.0
2013-10-16 10:50:00,14.29,14.32,14.27,14.28,74200.0,14.29,14.32,14.27,14.28,74200.0
2013-10-16 10:55:00,14.28,14.3,14.25,14.29,40900.0,14.28,14.3,14.25,14.29,40900.0
2013-10-16 11:00:00,14.29,14.32,14.27,14.27,47500.0,14.29,14.32,14.27,14.27,47500.0
2013-10-16 11:05:00,14.28,14.3,14.27,14.3,15300.0,14.28,14.3,14.27,14.3,15300.0
2013-10-16 11:10:00,14.29,14.3,14.27,14.3,52200.0,14.29,14.3,14.27,14.3,52200.0
2013-10-16 11:15:00,14.29,14.29,14.24,14.24,36200.0,14.29,14.29,14.24,14.24,36200.0
2013-10-16 11:20:00,14.25,14.26,14.22,14.24,57600.0,14.25,14.26,14.22,14.24,57600.0
2013-10-16 11:25:00,14.24,14.24,14.19,14.2,16100.0,14.24,14.24,14.19,14.2,16100.0
2013-10-16 11:30:00,14.2,14.21,14.2,14.2,18700.0,14.2,14.21,14.2,14.2,18700.0
2013-10-16 11:35:00,14.2,14.21,14.2,14.2,2200.0,14.2,14.21,14.2,14.2,2200.0
2013-10-16 11:40:00,14.2,14.24,14.2,14.24,21500.0,14.2,14.24,14.2,14.24,21500.0
2013-10-16 11:45:00,14.24,14.24,14.21,14.22,19200.0,14.24,14.24,14.21,14.22,19200.0
2013-10-16 11:50:00,14.21,14.22,14.2,14.22,17300.0,14.21,14.22,14.2,14.22,17300.0
2013-10-16 11:55:00,14.22,14.23,14.21,14.23,25600.0,14.22,14.23,14.21,14.23,25600.0
2013-10-16 12:00:00,14.23,14.24,14.22,14.24,16000.0,14.23,14.24,14.22,14.24,16000.0
2013-10-16 12:05:00,14.24,14.25,14.24,14.25,4900.0,14.24,14.25,14.24,14.25,4900.0
2013-10-16 12:10:00,14.25,14.25,14.23,14.24,20100.0,14.25,14.25,14.23,14.24,20100.0
2013-10-16 12:15:00,14.24,14.25,14.23,14.24,20900.0,14.24,14.25,14.23,14.24,20900.0
2013-10-16 12:20:00,14.24,14.24,14.21,14.22,27100.0,14.24,14.24,14.21,14.22,27100.0
2013-10-16 12:25:00,14.22,14.24,14.21,14.22,33600.0,14.22,14.24,14.21,14.22,33600.0
2013-10-16 12:30:00,14.22,14.26,14.2,14.26,29600.0,14.22,14.26,14.2,14.26,29600.0
2013-10-16 12:35:00,14.25,14.27,14.25,14.26,7800.0,14.25,14.27,14.25,14.26,7800.0
2013-10-16 12:40:00,14.27,14.27,14.25,14.25,28200.0,14.27,14.27,14.25,14.25,28200.0
2013-10-16 12:45:00,14.26,14.26,14.25,14.26,7300.0,14.26,14.26,14.25,14.26,7300.0
2013-10-16 12:50:00,14.26,14.26,14.24,14.25,18500.0,14.26,14.26,14.24,14.25,18500.0
2013-10-16 12:55:00,14.24,14.27,14.24,14.25,23600.0,14.24,14.27,14.24,14.25,23600.0
2013-10-16 13:00:00,14.25,14.27,14.25,14.27,72500.0,14.25,14.27,14.25,14.27,72500.0
2013-10-16 13:05:00,14.27,14.27,14.25,14.26,18000.0,14.27,14.27,14.25,14.26,18000.0
2013-10-16 13:10:00,14.25,14.26,14.25,14.26,9500.0,14.25,14.26,14.25,14.26,9500.0
2013-10-16 13:15:00,14.26,14.28,14.26,14.28,25900.0,14.26,14.28,14.26,14.28,25900.0
2013-10-16 13:20:00,14.28,14.28,14.24,14.25,26200.0,14.28,14.28,14.24,14.25,26200.0
2013-10-16 13:25:00,14.24,14.27,14.24,14.27,15200.0,14.24,14.27,14.24,14.27,15200.0
2013-10-16 13:30:00,14.27,14.27,14.26,14.27,3200.0,14.27,14.27,14.26,14.27,3200.0
2013-10-16 13:35:00,14.27,14.27,14.26,14.27,6400.0,14.27,14.27,14.26,14.27,6400.0
2013-10-16 13:40:00,14.27,14.27,14.26,14.27,4600.0,14.27,14.27,14.26,14.27,4600.0
2013-10-16 13:45:00,14.26,14.27,14.25,14.26,21600.0,14.26,14.27,14.25,14.26,21600.0
2013-10-16 13:50:00,14.26,14.28,14.25,14.26,35300.0,14.26,14.28,14.25,14.26,35300.0
2013-10-16 13:55:00,14.25,14.26,14.24,14.25,24000.0,14.25,14.26,14.24,14.25,24000.0
2013-10-16 14:00:00,14.26,14.26,14.24,14.24,5100.0,14.26,14.26,14.24,14.24,5100.0
2013-10-16 14:05:00,14.24,14.25,14.24,14.24,4200.0,14.24,14.25,14.24,14.24,4200.0
2013-10-16 14:10:00,14.24,14.24,14.24,14.24,25400.0,14.24,14.24,14.24,14.24,25400.0
2013-10-16 14:15:00,14.24,14.25,14.24,14.24,14300.0,14.24,14.25,14.24,14.24,14300.0
2013-10-16 14:20:00,14.24,14.27,14.24,14.26,78700.0,14.24,14.27,14.24,14.26,78700.0
2013-10-16 14:25:00,14.27,14.27,14.24,14.24,29100.0,14.27,14.27,14.24,14.24,29100.0
2013-10-16 14:30:00,14.24,14.26,14.24,14.25,35700.0,14.24,14.26,14.24,14.25,35700.0
2013-10-16 14:35:00,14.24,14.25,14.24,14.24,27300.0,14.24,14.25,14.24,14.24,27300.0
2013-10-16 14:40:00,14.24,14.25,14.24,14.24,6500.0,14.24,14.25,14.24,14.24,6500.0
2013-10-16 14:45:00,14.24,14.27,14.24,14.27,32000.0,14.24,14.27,14.24,14.27,32000.0
2013-10-16 14:50:00,14.27,14.28,14.26,14.26,29200.0,14.27,14.28,14.26,14.26,29200.0
2013-10-16 14:55:00,14.26,14.26,14.25,14.25,16200.0,14.26,14.26,14.25,14.25,16200.0
2013-10-16 15:00:00,14.25,14.28,14.25,14.27,58800.0,14.25,14.28,14.25,14.27,58800.0
2013-10-16 15:05:00,14.26,14.26,14.25,14.25,28500.0,14.26,14.26,14.25,14.25,28500.0
2013-10-16 15:10:00,14.25,14.27,14.25,14.27,31800.0,14.25,14.27,14.25,14.27,31800.0
2013-10-16 15:15:00,14.27,14.27,14.26,14.26,27700.0,14.27,14.27,14.26,14.26,27700.0
2013-10-16 15:20:00,14.27,14.27,14.23,14.25,86400.0,14.27,14.27,14.23,14.25,86400.0
2013-10-16 15:25:00,14.25,14.25,14.2,14.21,80800.0,14.25,14.25,14.2,14.21,80800.0
2013-10-16 15:30:00,14.2,14.23,14.2,14.23,94500.0,14.2,14.23,14.2,14.23,94500.0
2013-10-16 15:35:00,14.23,14.23,14.22,14.23,28400.0,14.23,14.23,14.22,14.23,28400.0
2013-10-16 15:40:00,14.22,14.25,14.22,14.25,206900.0,14.22,14.25,14.22,14.25,206900.0
2013-10-16 15:45:00,14.25,14.27,14.25,14.26,101100.0,14.25,14.27,14.25,14.26,101100.0
2013-10-16 15:50:00,14.25,14.26,14.24,14.25,265000.0,14.25,14.26,14.24,14.25,265000.0
2013-10-16 15:55:00,14.24,14.25,14.24,14.25,131200.0,14.24,14.25,14.24,14.25,131200.0
2013-10-17 09:30:00,14.22,14.22,14.12,14.22,22100.0,14.22,14.22,14.12,14.22,22100.0
2013-10-17 09:35:00,14.22,14.26,14.22,14.26,11700.0,14.22,14.26,14.22,14.26,11700.0
2013-10-17 09:40:00,14.26,14.28,14.25,14.25,17200.0,14.26,14.28,14.25,14.25,17200.0
2013-10-17 09:45:00,14.25,14.26,14.21,14.21,16000.0,14.25,14.26,14.21,14.21,16000.0
2013-10-17 09:50:00,14.21,14.22,14.19,14.22,33300.0,14.21,14.22,14.19,14.22,33300.0
2013-10-17 09:55:00,14.22,14.29,14.22,14.28,26800.0,14.22,14.29,14.22,14.28,26800.0
2013-10-17 10:00:00,14.28,14.29,14.26,14.28,25500.0,14.28,14.29,14.26,14.28,25500.0
2013-10-17 10:05:00,14.28,14.28,14.26,14.27,10700.0,14.28,14.28,14.26,14.27,10700.0
2013-10-17 10:10:00,14.27,14.28,14.25,14.26,12700.0,14.27,14.28,14.25,14.26,12700.0
2013-10-17 10:15:00,14.26,14.28,14.25,14.27,21800.0,14.26,14.28,14.25,14.27,21800.0
2013-10-17 10:20:00,14.27,14.28,14.26,14.27,4700.0,14.27,14.28,14.26,14.27,4700.0
2013-10-17 10:25:00,14.28,14.3,14.28,14.29,15600.0,14.28,14.3,14.28,14.29,15600.0
2013-10-17 10:30:00,14.29,14.3,14.28,14.29,19400.0,14.29,14.3,14.28,14.29,19400.0
2013-10-17 10:35:00,14.29,14.29,14.28,14.29,10000.0,14.29,14.29,14.28,14.29,10000.0
2013-10-17 10:40:00,14.29,14.29,14.25,14.26,16900.0,14.29,14.29,14.25,14.26,16900.0
2013-10-17 10:45:00,14.25,14.26,14.23,14.23,30000.0,14.25,14.26,14.23,14.23,30000.0
2013-10-17 10:50:00,14.22,14.25,14.22,14.24,12700.0,14.22,14.25,14.22,14.24,12700.0
2013-10-17 10:55:00,14.25,14.26,14.25,14.26,5100.0,14.25,14.26,14.25,14.26,5100.0
2013-10-17 11:00:00,14.25,14.28,14.25,14.27,36600.0,14.25,14.28,14.25,14.27,36600.0
2013-10-17 11:05:00,14.27,14.28,14.25,14.27,23500.0,14.27,14.28,14.25,14.27,23500.0
2013-10-17 11:10:00,14.26,14.27,14.25,14.25,8100.0,14.26,14.27,14.25,14.25,8100.0
2013-10-17 11:15:00,14.25,14.28,14.25,14.26,20700.0,14.25,14.28,14.25,14.26,20700.0
2013-10-17 11:20:00,14.27,14.27,14.25,14.25,9700.0,14.27,14.27,14.25,14.25,9700.0
2013-10-17 11:25:00,14.26,14.3,14.25,14.29,32800.0,14.26,14.3,14.25,14.29,32800.0
2013-10-17 11:30:00,14.28,14.31,14.28,14.31,19400.0,14.28,14.31,14.28,14.31,19400.0
2013-10-17 11:35:00,14.31,14.31,14.29,14.29,19400.0,14.31,14.31,14.29,14.29,19400.0
2013-10-17 11:40:00,14.29,14.31,14.29,14.3,22800.0,14.29,14.31,14.29,14.3,22800.0
2013-10-17 11:45:00,14.31,14.36,14.31,14.35,76500.0,14.31,14.36,14.31,14.35,76500.0
2013-10-17 11:50:00,14.35,14.38,14.34,14.36,46900.0,14.35,14.38,14.34,14.36,46900.0
2013-10-17 11:55:00,14.35,14.36,14.33,14.33,11500.0,14.35,14.36,14.33,14.33,11500.0
2013-10-17 12:00:00,14.33,14.34,14.33,14.34,8900.0,14.33,14.34,14.33,14.34,8900.0
2013-10-17 12:05:00,14.33,14.34,14.33,14.33,6700.0,14.33,14.34,14.33,14.33,6700.0
2013-10-17 12:10:00,14.34,14.34,14.33,14.33,3300.0,14.34,14.34,14.33,14.33,3300.0
2013-10-17 12:15:00,14.34,14.37,14.34,14.37,14400.0,14.34,14.37,14.34,14.37,14400.0
2013-10-17 12:20:00,14.37,14.37,14.36,14.37,4000.0,14.37,14.37,14.36,14.37,4000.0
2013-10-17 12:25:00,14.37,14.37,14.36,14.36,4200.0,14.37,14.37,14.36,14.36,4200.0
2013-10-17 12:30:00,14.36,14.37,14.34,14.34,50700.0,14.36,14.37,14.34,14.34,50700.0
2013-10-17 12:35:00,14.34,14.35,14.34,14.34,11100.0,14.34,14.35,14.34,14.34,11100.0
2013-10-17 12:40:00,14.34,14.34,14.33,14.33,6700.0,14.34,14.34,14.33,14.33,6700.0
2013-10-17 12:45:00,14.33,14.36,14.33,14.35,37300.0,14.33,14.36,14.33,14.35,37300.0
2013-10-17 12:50:00,14.36,14.36,14.35,14.35,3100.0,14.36,14.36,14.35,14.35,3100.0
2013-10-17 12:55:00,14.35,14.35,14.33,14.33,15700.0,14.35,14.35,14.33,14.33,15700.0
2013-10-17 13:00:00,14.33,14.34,14.33,14.34,21900.0,14.33,14.34,14.33,14.34,21900.0
2013-10-17 13:05:00,14.33,14.34,14.33,14.34,2900.0,14.33,14.34,14.33,14.34,2900.0
2013-10-17 13:10:00,14.33,14.35,14.33,14.33,25100.0,14.33,14.35,14.33,14.33,25100.0
2013-10-17 13:15:00,14.32,14.33,14.32,14.32,3400.0,14.32,14.33,14.32,14.32,3400.0
2013-10-17 13:20:00,14.32,14.33,14.32,14.32,2400.0,14.32,14.33,14.32,14.32,2400.0
2013-10-17 13:25:00,14.33,14.33,14.32,14.32,2800.0,14.33,14.33,14.32,14.32,2800.0
2013-10-17 13:30:00,14.33,14.33,14.32,14.33,4100.0,14.33,14.33,14.32,14.33,4100.0
2013-10-17 13:35:00,14.33,14.33,14.32,14.33,4200.0,14.33,14.33,14.32,14.33,4200.0
2013-10-17 13:40:00,14.33,14.33,14.32,14.33,3600.0,14.33,14.33,14.32,14.33,3600.0
2013-10-17 13:45:00,14.33,14.33,14.31,14.32,15100.0,14.33,14.33,14.31,14.32,15100.0
2013-10-17 13:50:00,14.32,14.32,14.3,14.3,13400.0,14.32,14.32,14.3,14.3,13400.0
2013-10-17 13:55:00,14.31,14.31,14.29,14.29,12600.0,14.31,14.31,14.29,14.29,12600.0
2013-10-17 14:00:00,14.29,14.3,14.29,14.3,4600.0,14.29,14.3,14.29,14.3,4600.0
2013-10-17 14:05:00,14.3,14.3,14.29,14.29,3600.0,14.3,14.3,14.29,14.29,3600.0
2013-10-17 14:10:00,14.29,14.31,14.29,14.3,21300.0,14.29,14.31,14.29,14.3,21300.0
2013-10-17 14:15:00,14.31,14.31,14.3,14.31,3900.0,14.31,14.31,14.3,14.31,3900.0
2013-10-17 14:20:00,14.3,14.33,14.3,14.32,172500.0,14.3,14.33,14.3,14.32,172500.0
2013-10-17 14:25:00,14.31,14.32,14.31,14.31,24000.0,14.31,14.32,14.31,14.31,24000.0
2013-10-17 14:30:00,14.31,14.33,14.3,14.33,151600.0,14.31,14.33,14.3,14.33,151600.0
2013-10-17 14:35:00,14.34,14.36,14.33,14.35,64400.0,14.34,14.36,14.33,14.35,64400.0
2013-10-17 14:40:00,14.35,14.36,14.34,14.35,284800.0,14.35,14.36,14.34,14.35,284800.0
2013-10-17 14:45:00,14.35,14.35,14.34,14.34,72900.0,14.35,14.35,14.34,14.34,72900.0
2013-10-17 14:50:00,14.35,14.36,14.35,14.36,144600.0,14.35,14.36,14.35,14.36,144600.0
2013-10-17 14:55:00,14.35,14.36,14.35,14.36,5800.0,14.35,14.36,14.35,14.36,5800.0
2013-10-17 15:00:00,14.35,14.37,14.35,14.35,107200.0,14.35,14.37,14.35,14.35,107200.0
2013-10-17 15:05:00,14.35,14.37,14.35,14.37,34900.0,14.35,14.37,14.35,14.37,34900.0
2013-10-17 15:10:00,14.37,14.37,14.36,14.37,11100.0,14.37,14.37,14.36,14.37,11100.0
2013-10-17 15:15:00,14.36,14.38,14.36,14.38,67800.0,14.36,14.38,14.36,14.38,67800.0
2013-10-17 15:20:00,14.38,14.38,14.37,14.38,173400.0,14.38,14.38,14.37,14.38,173400.0
2013-10-17 15:25:00,14.38,14.4,14.37,14.4,43400.0,14.38,14.4,14.37,14.4,43400.0
2013-10-17 15:30:00,14.39,14.4,14.38,14.4,237000.0,14.39,14.4,14.38,14.4,237000.0
2013-10-17 15:35:00,14.4,14.41,14.39,14.41,157300.0,14.4,14.41,14.39,14.41,157300.0
2013-10-17 15:40:00,14.41,14.43,14.4,14.43,52400.0,14.41,14.43,14.4,14.43,52400.0
2013-10-17 15:45:00,14.43,14.45,14.41,14.44,95400.0,14.43,14.45,14.41,14.44,95400.0
2013-10-17 15:50:00,14.44,14.44,14.42,14.42,53000.0,14.44,14.44,14.42,14.42,53000.0
2013-10-17 15:55:00,14.42,14.43,14.4,14.42,117500.0,14.42,14.43,14.4,14.42,117500.0
2013-10-18 09:30:00,14.49,14.49,14.41,14.42,34500.0,14.49,14.49,14.41,14.42,34500.0
2013-10-18 09:35:00,14.41,14.43,14.4,14.43,23700.0,14.41,14.43,14.4,14.43,23700.0
2013-10-18 09:40:00,14.42,14.42,14.39,14.42,17800.0,14.42,14.42,14.39,14.42,17800.0
2013-10-18 09:45:00,14.42,14.43,14.39,14.41,43300.0,14.42,14.43,14.39,14.41,43300.0
2013-10-18 09:50:00,14.42,14.47,14.41,14.47,22800.0,14.42,14.47,14.41,14.47,22800.0
2013-10-18 09:55:00,14.47,14.48,14.46,14.47,537400.0,14.47,14.48,14.46,14.47,537400.0
2013-10-18 10:00:00,14.47,14.57,14.47,14.51,174400.0,14.47,14.57,14.47,14.51,174400.0
2013-10-18 10:05:00,14.51,14.53,14.49,14.49,15500.0,14.51,14.53,14.49,14.49,15500.0
2013-10-18 10:10:00,14.49,14.49,14.44,14.45,20300.0,14.49,14.49,14.44,14.45,20300.0
2013-10-18 10:15:00,14.44,14.46,14.42,14.45,19700.0,14.44,14.46,14.42,14.45,19700.0
2013-10-18 10:20:00,14.45,14.48,14.44,14.48,146200.0,14.45,14.48,14.44,14.48,146200.0
2013-10-18 10:25:00,14.47,14.49,14.46,14.46,14300.0,14.47,14.49,14.46,14.46,14300.0
2013-10-18 10:30:00,14.47,14.48,14.44,14.45,74300.0,14.47,14.48,14.44,14.45,74300.0
2013-10-18 10:35:00,14.45,14.47,14.44,14.44,47500.0,14.45,14.47,14.44,14.44,47500.0
2013-10-18 10:40:00,14.44,14.46,14.44,14.46,10700.0,14.44,14.46,14.44,14.46,10700.0
2013-10-18 10:45:00,14.45,14.46,14.44,14.46,40300.0,14.45,14.46,14.44,14.46,40300.0
2013-10-18 10:50:00,14.46,14.46,14.42,14.44,159700.0,14.46,14.46,14.42,14.44,159700.0
2013-10-18 10:55:00,14.44,14.45,14.42,14.44,33200.0,14.44,14.45,14.42,14.44,33200.0
2013-10-18 11:00:00,14.44,14.45,14.4,14.41,77200.0,14.44,14.45,14.4,14.41,77200.0
2013-10-18 11:05:00,14.42,14.42,14.38,14.38,116600.0,14.42,14.42,14.38,14.38,116600.0
2013-10-18 11:10:00,14.39,14.4,14.38,14.4,21400.0,14.39,14.4,14.38,14.4,21400.0
2013-10-18 11:15:00,14.4,14.42,14.39,14.41,26000.0,14.4,14.42,14.39,14.41,26000.0
2013-10-18 11:20:00,14.4,14.4,14.37,14.39,20100.0,14.4,14.4,14.37,14.39,20100.0
2013-10-18 11:25:00,14.39,14.4,14.39,14.39,1300.0,14.39,14.4,14.39,14.39,1300.0
2013-10-18 11:30:00,14.39,14.39,14.38,14.39,3200.0,14.39,14.39,14.38,14.39,3200.0
2013-10-18 11:35:00,14.39,14.4,14.39,14.39,6200.0,14.39,14.4,14.39,14.39,6200.0
2013-10-18 11:40:00,14.4,14.4,14.37,14.38,9800.0,14.4,14.4,14.37,14.38,9800.0
2013-10-18 11:45:00,14.38,14.38,14.35,14.35,15000.0,14.38,14.38,14.35,14.35,15000.0
2013-10-18 11:50:00,14.36,14.36,14.35,14.35,1500.0,14.36,14.36,14.35,14.35,1500.0
2013-10-18 11:55:00,14.35,14.36,14.32,14.32,81800.0,14.35,14.36,14.32,14.32,81800.0
2013-10-18 12:00:00,14.33,14.34,14.31,14.33,86500.0,14.33,14.34,14.31,14.33,86500.0
2013-10-18 12:05:00,14.33,14.34,14.33,14.33,44500.0,14.33,14.34,14.33,14.33,44500.0
2013-10-18 12:10:00,14.34,14.34,14.33,14.34,2500.0,14.34,14.34,14.33,14.34,2500.0
2013-10-18 12:15:00,14.33,14.34,14.32,14.32,12100.0,14.33,14.34,14.32,14.32,12100.0
2013-10-18 12:20:00,14.31,14.32,14.29,14.31,46500.0,14.31,14.32,14.29,14.31,46500.0
2013-10-18 12:25:00,14.32,14.32,14.31,14.31,28300.0,14.32,14.32,14.31,14.31,28300.0
2013-10-18 12:30:00,14.31,14.32,14.31,14.32,5400.0,14.31,14.32,14.31,14.32,5400.0
2013-10-18 12:35:00,14.32,14.36,14.32,14.36,19700.0,14.32,14.36,14.32,14.36,19700.0
2013-10-18 12:40:00,14.36,14.37,14.35,14.35,13700.0,14.36,14.37,14.35,14.35,13700.0
2013-10-18 12:45:00,14.36,14.36,14.35,14.36,6500.0,14.36,14.36,14.35,14.36,6500.0
2013-10-18 12:50:00,14.36,14.38,14.35,14.38,13600.0,14.36,14.38,14.35,14.38,13600.0
2013-10-18 12:55:00,14.38,14.38,14.34,14.35,52500.0,14.38,14.38,14.34,14.35,52500.0
2013-10-18 13:00:00,14.35,14.35,14.34,14.35,6100.0,14.35,14.35,14.34,14.35,6100.0
2013-10-18 13:05:00,14.36,14.39,14.35,14.39,10900.0,14.36,14.39,14.35,14.39,10900.0
2013-10-18 13:10:00,14.39,14.4,14.38,14.4,3000.0,14.39,14.4,14.38,14.4,3000.0
2013-10-18 13:15:00,14.4,14.4,14.39,14.4,4300.0,14.4,14.4,14.39,14.4,4300.0
2013-10-18 13:20:00,14.39,14.39,14.35,14.36,89300.0,14.39,14.39,14.35,14.36,89300.0
2013-10-18 13:25:00,14.35,14.36,14.33,14.34,96100.0,14.35,14.36,14.33,14.34,96100.0
2013-10-18 13:30:00,14.35,14.36,14.33,14.35,225400.0,14.35,14.36,14.33,14.35,225400.0
2013-10-18 13:35:00,14.35,14.4,14.35,14.39,104200.0,14.35,14.4,14.35,14.39,104200.0
2013-10-18 13:40:00,14.38,14.42,14.38,14.42,23100.0,14.38,14.42,14.38,14.42,23100.0
2013-10-18 13:45:00,14.41,14.43,14.41,14.43,4700.0,14.41,14.43,14.41,14.43,4700.0
2013-10-18 13:50:00,14.42,14.44,14.42,14.44,7500.0,14.42,14.44,14.42,14.44,7500.0
2013-10-18 13:55:00,14.44,14.44,14.43,14.44,4700.0,14.44,14.44,14.43,14.44,4700.0
2013-10-18 14:00:00,14.44,14.46,14.43,14.46,13000.0,14.44,14.46,14.43,14.46,13000.0
2013-10-18 14:05:00,14.45,14.46,14.45,14.45,16400.0,14.45,14.46,14.45,14.45,16400.0
2013-10-18 14:10:00,14.46,14.46,14.45,14.45,2700.0,14.46,14.46,14.45,14.45,2700.0
2013-10-18 14:15:00,14.46,14.49,14.45,14.48,48800.0,14.46,14.49,14.45,14.48,48800.0
2013-10-18 14:20:00,14.49,14.5,14.48,14.49,36900.0,14.49,14.5,14.48,14.49,36900.0
2013-10-18 14:25:00,14.48,14.49,14.45,14.45,20800.0,14.48,14.49,14.45,14.45,20800.0
2013-10-18 14:30:00,14.45,14.46,14.45,14.46,36000.0,14.45,14.46,14.45,14.46,36000.0
2013-10-18 14:35:00,14.45,14.46,14.44,14.45,44900.0,14.45,14.46,14.44,14.45,44900.0
2013-10-18 14:40:00,14.46,14.5,14.46,14.49,71400.0,14.46,14.5,14.46,14.49,71400.0
2013-10-18 14:45:00,14.49,14.5,14.49,14.5,4100.0,14.49,14.5,14.49,14.5,4100.0
2013-10-18 14:50:00,14.49,14.51,14.48,14.51,70300.0,14.49,14.51,14.48,14.51,70300.0
2013-10-18 14:55:00,14.51,14.51,14.48,14.48,19900.0,14.51,14.51,14.48,14.48,19900.0
2013-10-18 15:00:00,14.49,14.5,14.49,14.5,22500.0,14.49,14.5,14.49,14.5,22500.0
2013-10-18 15:05:00,14.49,14.5,14.49,14.49,1500.0,14.49,14.5,14.49,14.49,1500.0
2013-10-18 15:10:00,14.49,14.49,14.46,14.46,36400.0,14.49,14.49,14.46,14.46,36400.0
2013-10-18 15:15:00,14.46,14.47,14.45,14.45,26300.0,14.46,14.47,14.45,14.45,26300.0
2013-10-18 15:20:00,14.45,14.46,14.45,14.45,6200.0,14.45,14.46,14.45,14.45,6200.0
2013-10-18 15:25:00,14.45,14.47,14.45,14.46,63100.0,14.45,14.47,14.45,14.46,63100.0
2013-10-18 15:30:00,14.46,14.48,14.45,14.45,43300.0,14.46,14.48,14.45,14.45,43300.0
2013-10-18 15:35:00,14.45,14.46,14.44,14.44,21700.0,14.45,14.46,14.44,14.44,21700.0
2013-10-18 15:40:00,14.45,14.45,14.44,14.44,5000.0,14.45,14.45,14.44,14.44,5000.0
2013-10-18 15:45:00,14.44,14.49,14.44,14.48,70200.0,14.44,14.49,14.44,14.48,70200.0
2013-10-18 15:50:00,14.48,14.51,14.47,14.5,142100.0,14.48,14.51,14.47,14.5,142100.0
2013-10-18 15:55:00,14.5,14.51,14.47,14.49,214300.0,14.5,14.51,14.47,14.49,214300.0
2013-10-21 09:30:00,14.53,14.53,14.48,14.49,141800.0,14.53,14.53,14.48,14.49,141800.0
2013-10-21 09:35:00,14.47,14.5,14.46,14.47,141200.0,14.47,14.5,14.46,14.47,141200.0
2013-10-21 09:40:00,14.47,14.48,14.42,14.48,28600.0,14.47,14.48,14.42,14.48,28600.0
2013-10-21 09:45:00,14.48,14.5,14.48,14.5,13800.0,14.48,14.5,14.48,14.5,13800.0
2013-10-21 09:50:00,14.5,14.54,14.5,14.53,24500.0,14.5,14.54,14.5,14.53,24500.0
2013-10-21 09:55:00,14.53,14.54,14.53,14.54,8100.0,14.53,14.54,14.53,14.54,8100.0
2013-10-21 10:00:00,14.54,14.57,14.52,14.57,24600.0,14.54,14.57,14.52,14.57,24600.0
2013-10-21 10:05:00,14.56,14.57,14.55,14.55,26900.0,14.56,14.57,14.55,14.55,26900.0
2013-10-21 10:10:00,14.55,14.57,14.53,14.57,91600.0,14.55,14.57,14.53,14.57,91600.0
2013-10-21 10:15:00,14.57,14.6,14.57,14.58,29100.0,14.57,14.6,14.57,14.58,29100.0
2013-10-21 10:20:00,14.59,14.63,14.59,14.63,47900.0,14.59,14.63,14.59,14.63,47900.0
2013-10-21 10:25:00,14.62,14.65,14.6,14.62,70400.0,14.62,14.65,14.6,14.62,70400.0
2013-10-21 10:30:00,14.62,14.65,14.62,14.64,179100.0,14.62,14.65,14.62,14.64,179100.0
2013-10-21 10:35:00,14.64,14.65,14.63,14.64,89100.0,14.64,14.65,14.63,14.64,89100.0
2013-10-21 10:40:00,14.64,14.65,14.61,14.62,52200.0,14.64,14.65,14.61,14.62,52200.0
2013-10-21 10:45:00,14.61,14.62,14.58,14.58,34000.0,14.61,14.62,14.58,14.58,34000.0
2013-10-21 10:50:00,14.58,14.61,14.58,14.6,18800.0,14.58,14.61,14.58,14.6,18800.0
2013-10-21 10:55:00,14.6,14.62,14.6,14.61,5600.0,14.6,14.62,14.6,14.61,5600.0
2013-10-21 11:00:00,14.61,14.62,14.6,14.61,133600.0,14.61,14.62,14.6,14.61,133600.0
2013-10-21 11:05:00,14.62,14.67,14.62,14.64,404500.0,14.62,14.67,14.62,14.64,404500.0
2013-10-21 11:10:00,14.64,14.64,14.62,14.63,18800.0,14.64,14.64,14.62,14.63,18800.0
2013-10-21 11:15:00,14.63,14.65,14.63,14.63,24400.0,14.63,14.65,14.63,14.63,24400.0
2013-10-21 11:20:00,14.63,14.65,14.63,14.65,29200.0,14.63,14.65,14.63,14.65,29200.0
2013-10-21 11:25:00,14.65,14.65,14.63,14.63,16000.0,14.65,14.65,14.63,14.63,16000.0
2013-10-21 11:30:00,14.63,14.64,14.63,14.64,39200.0,14.63,14.64,14.63,14.64,39200.0
2013-10-21 11:35:00,14.64,14.64,14.62,14.62,22100.0,14.64,14.64,14.62,14.62,22100.0
2013-10-21 11:40:00,14.62,14.63,14.61,14.62,36000.0,14.62,14.63,14.61,14.62,36000.0
2013-10-21 11:45:00,14.62,14.63,14.62,14.63,51500.0,14.62,14.63,14.62,14.63,51500.0
2013-10-21 11:50:00,14.62,14.65,14.62,14.64,57800.0,14.62,14.65,14.62,14.64,57800.0
2013-10-21 11:55:00,14.64,14.67,14.6,14.61,122800.0,14.64,14.67,14.6,14.61,122800.0
2013-10-21 12:00:00,14.61,14.63,14.6,14.62,31500.0,14.61,14.63,14.6,14.62,31500.0
2013-10-21 12:05:00,14.61,14.62,14.61,14.61,26000.0,14.61,14.62,14.61,14.61,26000.0
2013-10-21 12:10:00,14.61,14.62,14.58,14.59,22400.0,14.61,14.62,14.58,14.59,22400.0
2013-10-21 12:15:00,14.58,14.6,14.57,14.6,118600.0,14.58,14.6,14.57,14.6,118600.0
2013-10-21 12:20:00,14.6,14.6,14.59,14.59,4800.0,14.6,14.6,14.59,14.59,4800.0
2013-10-21 12:25:00,14.59,14.6,14.59,14.6,3300.0,14.59,14.6,14.59,14.6,3300.0
2013-10-21 12:30:00,14.59,14.61,14.59,14.61,23500.0,14.59,14.61,14.59,14.61,23500.0
2013-10-21 12:35:00,14.61,14.61,14.6,14.6,5200.0,14.61,14.61,14.6,14.6,5200.0
2013-10-21 12:40:00,14.6,14.63,14.6,14.63,15200.0,14.6,14.63,14.6,14.63,15200.0
2013-10-21 12:45:00,14.62,14.63,14.62,14.63,4400.0,14.62,14.63,14.62,14.63,4400.0
2013-10-21 12:50:00,14.62,14.63,14.62,14.63,40200.0,14.62,14.63,14.62,14.63,40200.0
2013-10-21 12:55:00,14.62,14.63,14.62,14.63,7200.0,14.62,14.63,14.62,14.63,7200.0
2013-10-21 13:00:00,14.62,14.65,14.62,14.63,46200.0,14.62,14.65,14.62,14.63,46200.0
2013-10-21 13:05:00,14.63,14.64,14.61,14.61,44200.0,14.63,14.64,14.61,14.61,44200.0
2013-10-21 13:10:00,14.61,14.62,14.61,14.61,30600.0,14.61,14.62,14.61,14.61,30600.0
2013-10-21 13:15:00,14.62,14.63,14.61,14.62,36000.0,14.62,14.63,14.61,14.62,36000.0
2013-10-21 13:20:00,14.63,14.63,14.62,14.63,5200.0,14.63,14.63,14.62,14.63,5200.0
2013-10-21 13:25:00,14.62,14.65,14.62,14.64,271200.0,14.62,14.65,14.62,14.64,271200.0
2013-10-21 13:30:00,14.65,14.66,14.65,14.65,110700.0,14.65,14.66,14.65,14.65,110700.0
2013-10-21 13:35:00,14.65,14.66,14.65,14.66,113100.0,14.65,14.66,14.65,14.66,113100.0
2013-10-21 13:40:00,14.66,14.66,14.65,14.66,33600.0,14.66,14.66,14.65,14.66,33600.0
2013-10-21 13:45:00,14.65,14.68,14.65,14.66,88800.0,14.65,14.68,14.65,14.66,88800.0
2013-10-21 13:50:00,14.66,14.69,14.66,14.67,62500.0,14.66,14.69,14.66,14.67,62500.0
2013-10-21 13:55:00,14.67,14.68,14.67,14.67,3200.0,14.67,14.68,14.67,14.67,3200.0
2013-10-21 14:00:00,14.68,14.68,14.66,14.67,55500.0,14.68,14.68,14.66,14.67,55500.0
2013-10-21 14:05:00,14.66,14.67,14.66,14.66,42100.0,14.66,14.67,14.66,14.66,42100.0
2013-10-21 14:10:00,14.66,14.72,14.66,14.71,137300.0,14.66,14.72,14.66,14.71,137300.0
2013-10-21 14:15:00,14.7,14.71,14.67,14.67,68700.0,14.7,14.71,14.67,14.67,68700.0
2013-10-21 14:20:00,14.67,14.68,14.66,14.67,101500.0,14.67,14.68,14.66,14.67,101500.0
2013-10-21 14:25:00,14.66,14.69,14.66,14.69,73200.0,14.66,14.69,14.66,14.69,73200.0
2013-10-21 14:30:00,14.69,14.7,14.67,14.69,49300.0,14.69,14.7,14.67,14.69,49300.0
2013-10-21 14:35:00,14.69,14.69,14.63,14.65,228600.0,14.69,14.69,14.63,14.65,228600.0
2013-10-21 14:40:00,14.65,14.66,14.62,14.63,112000.0,14.65,14.66,14.62,14.63,112000.0
2013-10-21 14:45:00,14.62,14.67,14.62,14.66,57300.0,14.62,14.67,14.62,14.66,57300.0
2013-10-21 14:50:00,14.66,14.67,14.64,14.66,60800.0,14.66,14.67,14.64,14.66,60800.0
2013-10-21 14:55:00,14.66,14.67,14.61,14.61,55700.0,14.66,14.67,14.61,14.61,55700.0
2013-10-21 15:00:00,14.61,14.63,14.6,14.62,44700.0,14.61,14.63,14.6,14.62,44700.0
2013-10-21 15:05:00,14.62,14.63,14.61,14.61,9300.0,14.62,14.63,14.61,14.61,9300.0
2013-10-21 15:10:00,14.62,14.63,14.61,14.63,13100.0,14.62,14.63,14.61,14.63,13100.0
2013-10-21 15:15:00,14.63,14.63,14.61,14.61,42100.0,14.63,14.63,14.61,14.61,42100.0
2013-10-21 15:20:00,14.62,14.62,14.58,14.59,190500.0,14.62,14.62,14.58,14.59,190500.0
2013-10-21 15:25:00,14.58,14.59,14.57,14.59,47400.0,14.58,14.59,14.57,14.59,47400.0
2013-10-21 15:30:00,14.59,14.6,14.57,14.57,58800.0,14.59,14.6,14.57,14.57,58800.0
2013-10-21 15:35:00,14.58,14.58,14.56,14.58,21400.0,14.58,14.58,14.56,14.58,21400.0
2013-10-21 15:40:00,14.59,14.6,14.58,14.6,11800.0,14.59,14.6,14.58,14.6,11800.0
2013-10-21 15:45:00,14.6,14.6,14.54,14.54,140900.0,14.6,14.6,14.54,14.54,140900.0
2013-10-21 15:50:00,14.54,14.56,14.5,14.5,122300.0,14.54,14.56,14.5,14.5,122300.0
2013-10-21 15:55:00,14.5,14.53,14.5,14.53,165400.0,14.5,14.53,14.5,14.53,165400.0
2013-10-22 09:30:00,14.58,14.59,14.49,14.52,38400.0,14.58,14.59,14.49,14.52,38400.0
2013-10-22 09:35:00,14.54,14.6,14.52,14.55,34800.0,14.54,14.6,14.52,14.55,34800.0
2013-10-22 09:40:00,14.55,14.61,14.55,14.59,58200.0,14.55,14.61,14.55,14.59,58200.0
2013-10-22 09:45:00,14.59,14.6,14.55,14.55,28700.0,14.59,14.6,14.55,14.55,28700.0
2013-10-22 09:50:00,14.55,14.59,14.54,14.56,70900.0,14.55,14.59,14.54,14.56,70900.0
2013-10-22 09:55:00,14.56,14.56,14.54,14.54,16200.0,14.56,14.56,14.54,14.54,16200.0
2013-10-22 10:00:00,14.55,14.55,14.5,14.52,59600.0,14.55,14.55,14.5,14.52,59600.0
2013-10-22 10:05:00,14.53,14.53,14.51,14.52,11000.0,14.53,14.53,14.51,14.52,11000.0
2013-10-22 10:10:00,14.52,14.55,14.52,14.54,11800.0,14.52,14.55,14.52,14.54,11800.0
2013-10-22 10:15:00,14.55,14.56,14.53,14.54,49100.0,14.55,14.56,14.53,14.54,49100.0
2013-10-22 10:20:00,14.54,14.55,14.54,14.55,51800.0,14.54,14.55,14.54,14.55,51800.0
2013-10-22 10:25:00,14.55,14.57,14.55,14.56,46300.0,14.55,14.57,14.55,14.56,46300.0
2013-10-22 10:30:00,14.56,14.6,14.56,14.58,45600.0,14.56,14.6,14.56,14.58,45600.0
2013-10-22 10:35:00,14.59,14.6,14.56,14.58,48100.0,14.59,14.6,14.56,14.58,48100.0
2013-10-22 10:40:00,14.57,14.58,14.54,14.55,61800.0,14.57,14.58,14.54,14.55,61800.0
2013-10-22 10:45:00,14.55,14.55,14.5,14.5,24300.0,14.55,14.55,14.5,14.5,24300.0
2013-10-22 10:50:00,14.5,14.5,14.45,14.45,38700.0,14.5,14.5,14.45,14.45,38700.0
2013-10-22 10:55:00,14.45,14.5,14.43,14.48,30800.0,14.45,14.5,14.43,14.48,30800.0
2013-10-22 11:00:00,14.48,14.49,14.44,14.46,51000.0,14.48,14.49,14.44,14.46,51000.0
2013-10-22 11:05:00,14.46,14.48,14.45,14.48,28400.0,14.46,14.48,14.45,14.48,28400.0
2013-10-22 11:10:00,14.49,14.52,14.46,14.46,71100.0,14.49,14.52,14.46,14.46,71100.0
2013-10-22 11:15:00,14.46,14.49,14.46,14.49,38600.0,14.46,14.49,14.46,14.49,38600.0
2013-10-22 11:20:00,14.49,14.51,14.47,14.47,31800.0,14.49,14.51,14.47,14.47,31800.0
2013-10-22 11:25:00,14.47,14.47,14.43,14.45,32700.0,14.47,14.47,14.43,14.45,32700.0
2013-10-22 11:30:00,14.45,14.48,14.43,14.43,9800.0,14.45,14.48,14.43,14.43,9800.0
2013-10-22 11:35:00,14.44,14.5,14.44,14.5,13200.0,14.44,14.5,14.44,14.5,13200.0
2013-10-22 11:40:00,14.5,14.52,14.49,14.51,21100.0,14.5,14.52,14.49,14.51,21100.0
2013-10-22 11:45:00,14.51,14.55,14.51,14.53,15800.0,14.51,14.55,14.51,14.53,15800.0
2013-10-22 11:50:00,14.53,14.53,14.51,14.52,10900.0,14.53,14.53,14.51,14.52,10900.0
2013-10-22 11:55:00,14.52,14.56,14.52,14.56,22700.0,14.52,14.56,14.52,14.56,22700.0
2013-10-22 12:00:00,14.56,14.57,14.52,14.52,81700.0,14.56,14.57,14.52,14.52,81700.0
2013-10-22 12:05:00,14.52,14.52,14.49,14.49,4400.0,14.52,14.52,14.49,14.49,4400.0
2013-10-22 12:10:00,14.5,14.5,14.47,14.47,5700.0,14.5,14.5,14.47,14.47,5700.0
2013-10-22 12:15:00,14.47,14.48,14.47,14.47,1300.0,14.47,14.48,14.47,14.47,1300.0
2013-10-22 12:20:00,14.47,14.5,14.47,14.49,20600.0,14.47,14.5,14.47,14.49,20600.0
2013-10-22 12:25:00,14.49,14.5,14.47,14.48,22800.0,14.49,14.5,14.47,14.48,22800.0
2013-10-22 12:30:00,14.48,14.5,14.47,14.49,12200.0,14.48,14.5,14.47,14.49,12200.0
2013-10-22 12:35:00,14.5,14.53,14.49,14.53,76900.0,14.5,14.53,14.49,14.53,76900.0
2013-10-22 12:40:00,14.52,14.54,14.51,14.51,28300.0,14.52,14.54,14.51,14.51,28300.0
2013-10-22 12:45:00,14.51,14.51,14.48,14.49,26900.0,14.51,14.51,14.48,14.49,26900.0
2013-10-22 12:50:00,14.49,14.51,14.48,14.5,24000.0,14.49,14.51,14.48,14.5,24000.0
2013-10-22 12:55:00,14.5,14.51,14.5,14.51,20500.0,14.5,14.51,14.5,14.51,20500.0
2013-10-22 13:00:00,14.52,14.54,14.52,14.53,47700.0,14.52,14.54,14.52,14.53,47700.0
2013-10-22 13:05:00,14.53,14.56,14.53,14.55,84500.0,14.53,14.56,14.53,14.55,84500.0
2013-10-22 13:10:00,14.56,14.57,14.55,14.55,43600.0,14.56,14.57,14.55,14.55,43600.0
2013-10-22 13:15:00,14.55,14.57,14.54,14.56,9200.0,14.55,14.57,14.54,14.56,9200.0
2013-10-22 13:20:00,14.57,14.57,14.54,14.56,24400.0,14.57,14.57,14.54,14.56,24400.0
2013-10-22 13:25:00,14.56,14.56,14.53,14.53,13500.0,14.56,14.56,14.53,14.53,13500.0
2013-10-22 13:30:00,14.53,14.54,14.5,14.53,38100.0,14.53,14.54,14.5,14.53,38100.0
2013-10-22 13:35:00,14.53,14.54,14.53,14.54,11500.0,14.53,14.54,14.53,14.54,11500.0
2013-10-22 13:40:00,14.54,14.54,14.5,14.5,20000.0,14.54,14.54,14.5,14.5,20000.0
2013-10-22 13:45:00,14.5,14.52,14.49,14.52,40700.0,14.5,14.52,14.49,14.52,40700.0
2013-10-22 13:50:00,14.51,14.57,14.51,14.57,56000.0,14.51,14.57,14.51,14.57,56000.0
2013-10-22 13:55:00,14.57,14.57,14.54,14.56,78600.0,14.57,14.57,14.54,14.56,78600.0
2013-10-22 14:00:00,14.56,14.56,14.54,14.56,28600.0,14.56,14.56,14.54,14.56,28600.0
2013-10-22 14:05:00,14.55,14.57,14.55,14.57,39600.0,14.55,14.57,14.55,14.57,39600.0
2013-10-22 14:10:00,14.56,14.58,14.55,14.56,109800.0,14.56,14.58,14.55,14.56,109800.0
2013-10-22 14:15:00,14.55,14.56,14.55,14.55,7300.0,14.55,14.56,14.55,14.55,7300.0
2013-10-22 14:20:00,14.55,14.57,14.54,14.57,81600.0,14.55,14.57,14.54,14.57,81600.0
2013-10-22 14:25:00,14.57,14.59,14.57,14.59,81200.0,14.57,14.59,14.57,14.59,81200.0
2013-10-22 14:30:00,14.59,14.6,14.57,14.59,50500.0,14.59,14.6,14.57,14.59,50500.0
2013-10-22 14:35:00,14.59,14.59,14.57,14.57,18800.0,14.59,14.59,14.57,14.57,18800.0
2013-10-22 14:40:00,14.57,14.59,14.56,14.59,33800.0,14.57,14.59,14.56,14.59,33800.0
2013-10-22 14:45:00,14.6,14.6,14.58,14.58,13300.0,14.6,14.6,14.58,14.58,13300.0
2013-10-22 14:50:00,14.58,14.62,14.57,14.61,49300.0,14.58,14.62,14.57,14.61,49300.0
2013-10-22 14:55:00,14.62,14.62,14.59,14.59,22400.0,14.62,14.62,14.59,14.59,22400.0
2013-10-22 15:00:00,14.59,14.6,14.58,14.58,11500.0,14.59,14.6,14.58,14.58,11500.0
2013-10-22 15:05:00,14.58,14.6,14.58,14.6,31000.0,14.58,14.6,14.58,14.6,31000.0
2013-10-22 15:10:00,14.6,14.6,14.59,14.6,11200.0,14.6,14.6,14.59,14.6,11200.0
2013-10-22 15:15:00,14.6,14.6,14.57,14.6,55300.0,14.6,14.6,14.57,14.6,55300.0
2013-10-22 15:20:00,14.61,14.63,14.6,14.62,35200.0,14.61,14.63,14.6,14.62,35200.0
2013-10-22 15:25:00,14.63,14.63,14.61,14.61,29500.0,14.63,14.63,14.61,14.61,29500.0
2013-10-22 15:30:00,14.62,14.62,14.6,14.6,251300.0,14.62,14.62,14.6,14.6,251300.0
2013-10-22 15:35:00,14.6,14.62,14.59,14.62,327600.0,14.6,14.62,14.59,14.62,327600.0
2013-10-22 15:40:00,14.62,14.62,14.6,14.61,43900.0,14.62,14.62,14.6,14.61,43900.0
2013-10-22 15:45:00,14.61,14.61,14.57,14.58,199800.0,14.61,14.61,14.57,14.58,199800.0
2013-10-22 15:50:00,14.58,14.58,14.55,14.55,125300.0,14.58,14.58,14.55,14.55,125300.0
2013-10-22 15:55:00,14.55,14.59,14.55,14.57,177600.0,14.55,14.59,14.55,14.57,177600.0
2013-10-23 09:30:00,14.57,14.58,14.47,14.48,24000.0,14.57,14.58,14.47,14.48,24000.0
2013-10-23 09:35:00,14.47,14.48,14.45,14.45,8600.0,14.47,14.48,14.45,14.45,8600.0
2013-10-23 09:40:00,14.46,14.47,14.43,14.43,17600.0,14.46,14.47,14.43,14.43,17600.0
2013-10-23 09:45:00,14.43,14.46,14.42,14.42,19500.0,14.43,14.46,14.42,14.42,19500.0
2013-10-23 09:50:00,14.44,14.46,14.43,14.45,38700.0,14.44,14.46,14.43,14.45,38700.0
2013-10-23 09:55:00,14.45,14.45,14.41,14.42,55200.0,14.45,14.45,14.41,14.42,55200.0
2013-10-23 10:00:00,14.42,14.5,14.42,14.48,24300.0,14.42,14.5,14.42,14.48,24300.0
2013-10-23 10:05:00,14.48,14.5,14.48,14.5,21900.0,14.48,14.5,14.48,14.5,21900.0
2013-10-23 10:10:00,14.49,14.51,14.47,14.51,25000.0,14.49,14.51,14.47,14.51,25000.0
2013-10-23 10:15:00,14.52,14.52,14.48,14.48,9900.0,14.52,14.52,14.48,14.48,9900.0
2013-10-23 10:20:00,14.49,14.5,14.45,14.47,37100.0,14.49,14.5,14.45,14.47,37100.0
2013-10-23 10:25:00,14.47,14.49,14.46,14.47,47700.0,14.47,14.49,14.46,14.47,47700.0
2013-10-23 10:30:00,14.48,14.5,14.47,14.49,39000.0,14.48,14.5,14.47,14.49,39000.0
2013-10-23 10:35:00,14.49,14.5,14.47,14.49,19200.0,14.49,14.5,14.47,14.49,19200.0
2013-10-23 10:40:00,14.49,14.51,14.47,14.47,44000.0,14.49,14.51,14.47,14.47,44000.0
2013-10-23 10:45:00,14.48,14.49,14.47,14.48,33800.0,14.48,14.49,14.47,14.48,33800.0
2013-10-23 10:50:00,14.48,14.48,14.43,14.47,46700.0,14.48,14.48,14.43,14.47,46700.0
2013-10-23 10:55:00,14.47,14.5,14.47,14.49,32600.0,14.47,14.5,14.47,14.49,32600.0
2013-10-23 11:00:00,14.49,14.53,14.48,14.53,77000.0,14.49,14.53,14.48,14.53,77000.0
2013-10-23 11:05:00,14.53,14.54,14.49,14.49,17400.0,14.53,14.54,14.49,14.49,17400.0
2013-10-23 11:10:00,14.49,14.52,14.48,14.48,17800.0,14.49,14.52,14.48,14.48,17800.0
2013-10-23 11:15:00,14.48,14.51,14.47,14.5,17100.0,14.48,14.51,14.47,14.5,17100.0
2013-10-23 11:20:00,14.49,14.56,14.48,14.53,23900.0,14.49,14.56,14.48,14.53,23900.0
2013-10-23 11:25:00,14.52,14.54,14.51,14.51,19600.0,14.52,14.54,14.51,14.51,19600.0
2013-10-23 11:30:00,14.51,14.54,14.5,14.51,55100.0,14.51,14.54,14.5,14.51,55100.0
2013-10-23 11:35:00,14.51,14.55,14.51,14.52,36500.0,14.51,14.55,14.51,14.52,36500.0
2013-10-23 11:40:00,14.53,14.55,14.53,14.54,41900.0,14.53,14.55,14.53,14.54,41900.0
2013-10-23 11:45:00,14.55,14.58,14.54,14.57,16700.0,14.55,14.58,14.54,14.57,16700.0
2013-10-23 11:50:00,14.57,14.58,14.55,14.55,12900.0,14.57,14.58,14.55,14.55,12900.0
2013-10-23 11:55:00,14.54,14.57,14.54,14.57,14800.0,14.54,14.57,14.54,14.57,14800.0
2013-10-23 12:00:00,14.57,14.57,14.52,14.53,12700.0,14.57,14.57,14.52,14.53,12700.0
2013-10-23 12:05:00,14.52,14.53,14.51,14.53,11200.0,14.52,14.53,14.51,14.53,11200.0
2013-10-23 12:10:00,14.53,14.54,14.52,14.54,13800.0,14.53,14.54,14.52,14.54,13800.0
2013-10-23 12:15:00,14.54,14.55,14.51,14.52,13000.0,14.54,14.55,14.51,14.52,13000.0
2013-10-23 12:20:00,14.51,14.52,14.49,14.51,13100.0,14.51,14.52,14.49,14.51,13100.0
2013-10-23 12:25:00,14.51,14.52,14.5,14.5,10000.0,14.51,14.52,14.5,14.5,10000.0
2013-10-23 12:30:00,14.51,14.51,14.5,14.5,5400.0,14.51,14.51,14.5,14.5,5400.0
2013-10-23 12:35:00,14.51,14.56,14.5,14.54,42100.0,14.51,14.56,14.5,14.54,42100.0
2013-10-23 12:40:00,14.54,14.54,14.51,14.51,25000.0,14.54,14.54,14.51,14.51,25000.0
2013-10-23 12:45:00,14.52,14.54,14.52,14.54,22600.0,14.52,14.54,14.52,14.54,22600.0
2013-10-23 12:50:00,14.53,14.54,14.53,14.54,4200.0,14.53,14.54,14.53,14.54,4200.0
2013-10-23 12:55:00,14.53,14.56,14.53,14.54,8500.0,14.53,14.56,14.53,14.54,8500.0
2013-10-23 13:00:00,14.54,14.55,14.53,14.53,10500.0,14.54,14.55,14.53,14.53,10500.0
2013-10-23 13:05:00,14.52,14.55,14.52,14.54,9100.0,14.52,14.55,14.52,14.54,9100.0
2013-10-23 13:10:00,14.53,14.54,14.52,14.53,4100.0,14.53,14.54,14.52,14.53,4100.0
2013-10-23 13:15:00,14.52,14.54,14.52,14.53,9100.0,14.52,14.54,14.52,14.53,9100.0
2013-10-23 13:20:00,14.54,14.54,14.52,14.52,10800.0,14.54,14.54,14.52,14.52,10800.0
2013-10-23 13:25:00,14.52,14.54,14.52,14.54,15700.0,14.52,14.54,14.52,14.54,15700.0
2013-10-23 13:30:00,14.54,14.54,14.51,14.52,17900.0,14.54,14.54,14.51,14.52,17900.0
2013-10-23 13:35:00,14.51,14.52,14.5,14.5,8800.0,14.51,14.52,14.5,14.5,8800.0
2013-10-23 13:40:00,14.5,14.5,14.48,14.5,24000.0,14.5,14.5,14.48,14.5,24000.0
2013-10-23 13:45:00,14.5,14.51,14.5,14.51,7600.0,14.5,14.51,14.5,14.51,7600.0
2013-10-23 13:50:00,14.51,14.54,14.51,14.52,12000.0,14.51,14.54,14.51,14.52,12000.0
2013-10-23 13:55:00,14.52,14.53,14.51,14.52,10500.0,14.52,14.53,14.51,14.52,10500.0
2013-10-23 14:00:00,14.51,14.53,14.5,14.53,332800.0,14.51,14.53,14.5,14.53,332800.0
2013-10-23 14:05:00,14.53,14.54,14.52,14.54,14000.0,14.53,14.54,14.52,14.54,14000.0
2013-10-23 14:10:00,14.53,14.55,14.52,14.54,19400.0,14.53,14.55,14.52,14.54,19400.0
2013-10-23 14:15:00,14.55,14.55,14.53,14.53,6700.0,14.55,14.55,14.53,14.53,6700.0
2013-10-23 14:20:00,14.54,14.56,14.53,14.56,30100.0,14.54,14.56,14.53,14.56,30100.0
2013-10-23 14:25:00,14.56,14.56,14.54,14.56,21000.0,14.56,14.56,14.54,14.56,21000.0
2013-10-23 14:30:00,14.56,14.56,14.54,14.54,65000.0,14.56,14.56,14.54,14.54,65000.0
2013-10-23 14:35:00,14.54,14.55,14.53,14.54,57800.0,14.54,14.55,14.53,14.54,57800.0
2013-10-23 14:40:00,14.54,14.56,14.54,14.56,15100.0,14.54,14.56,14.54,14.56,15100.0
2013-10-23 14:45:00,14.56,14.56,14.54,14.54,8200.0,14.56,14.56,14.54,14.54,8200.0
2013-10-23 14:50:00,14.54,14.55,14.53,14.54,21500.0,14.54,14.55,14.53,14.54,21500.0
2013-10-23 14:55:00,14.53,14.55,14.53,14.54,32600.0,14.53,14.55,14.53,14.54,32600.0
2013-10-23 15:00:00,14.54,14.56,14.53,14.54,40900.0,14.54,14.56,14.53,14.54,40900.0
2013-10-23 15:05:00,14.54,14.54,14.53,14.54,8800.0,14.54,14.54,14.53,14.54,8800.0
2013-10-23 15:10:00,14.53,14.54,14.53,14.54,9900.0,14.53,14.54,14.53,14.54,9900.0
2013-10-23 15:15:00,14.54,14.54,14.53,14.53,9100.0,14.54,14.54,14.53,14.53,9100.0
2013-10-23 15:20:00,14.54,14.54,14.52,14.53,26400.0,14.54,14.54,14.52,14.53,26400.0
2013-10-23 15:25:00,14.54,14.54,14.53,14.53,10600.0,14.54,14.54,14.53,14.53,10600.0
2013-10-23 15:30:00,14.53,14.54,14.53,14.54,15600.0,14.53,14.54,14.53,14.54,15600.0
2013-10-23 15:35:00,14.53,14.54,14.53,14.53,12600.0,14.53,14.54,14.53,14.53,12600.0
2013-10-23 15:40:00,14.54,14.54,14.48,14.49,54200.0,14.54,14.54,14.48,14.49,54200.0
2013-10-23 15:45:00,14.49,14.52,14.49,14.52,43900.0,14.49,14.52,14.49,14.52,43900.0
2013-10-23 15:50:00,14.52,14.53,14.49,14.49,74300.0,14.52,14.53,14.49,14.49,74300.0
2013-10-23 15:55:00,14.49,14.52,14.48,14.51,208300.0,14.49,14.52,14.48,14.51,208300.0
2013-10-24 09:30:00,13.75,14.17,13.53,13.57,604200.0,13.75,14.17,13.53,13.57,604200.0
2013-10-24 09:35:00,13.57,13.64,13.46,13.58,412900.0,13.57,13.64,13.46,13.58,412900.0
2013-10-24 09:40:00,13.59,13.67,13.54,13.65,367300.0,13.59,13.67,13.54,13.65,367300.0
2013-10-24 09:45:00,13.65,13.65,13.51,13.57,1120100.0,13.65,13.65,13.51,13.57,1120100.0
2013-10-24 09:50:00,13.58,13.71,13.54,13.62,803200.0,13.58,13.71,13.54,13.62,803200.0
2013-10-24 09:55:00,13.62,13.62,13.54,13.58,689800.0,13.62,13.62,13.54,13.58,689800.0
2013-10-24 10:00:00,13.58,13.6,13.45,13.46,434400.0,13.58,13.6,13.45,13.46,434400.0
2013-10-24 10:05:00,13.45,13.57,13.45,13.49,407900.0,13.45,13.57,13.45,13.49,407900.0
2013-10-24 10:10:00,13.49,13.51,13.48,13.5,221800.0,13.49,13.51,13.48,13.5,221800.0
2013-10-24 10:15:00,13.5,13.52,13.49,13.52,92000.0,13.5,13.52,13.49,13.52,92000.0
2013-10-24 10:20:00,13.52,13.52,13.41,13.43,194700.0,13.52,13.52,13.41,13.43,194700.0
2013-10-24 10:25:00,13.43,13.48,13.29,13.3,228400.0,13.43,13.48,13.29,13.3,228400.0
2013-10-24 10:30:00,13.3,13.32,13.21,13.22,204400.0,13.3,13.32,13.21,13.22,204400.0
2013-10-24 10:35:00,13.21,13.23,13.16,13.18,983300.0,13.21,13.23,13.16,13.18,983300.0
2013-10-24 10:40:00,13.18,13.22,13.04,13.05,1138800.0,13.18,13.22,13.04,13.05,1138800.0
2013-10-24 10:45:00,13.05,13.21,13.04,13.2,250400.0,13.05,13.21,13.04,13.2,250400.0
2013-10-24 10:50:00,13.21,13.27,13.2,13.22,197900.0,13.21,13.27,13.2,13.22,197900.0
2013-10-24 10:55:00,13.22,13.26,13.22,13.24,100000.0,13.22,13.26,13.22,13.24,100000.0
2013-10-24 11:00:00,13.24,13.29,13.24,13.28,288900.0,13.24,13.29,13.24,13.28,288900.0
2013-10-24 11:05:00,13.29,13.31,13.28,13.31,52300.0,13.29,13.31,13.28,13.31,52300.0
2013-10-24 11:10:00,13.31,13.36,13.3,13.33,98600.0,13.31,13.36,13.3,13.33,98600.0
2013-10-24 11:15:00,13.33,13.34,13.32,13.32,58200.0,13.33,13.34,13.32,13.32,58200.0
2013-10-24 11:20:00,13.32,13.33,13.29,13.3,133800.0,13.32,13.33,13.29,13.3,133800.0
2013-10-24 11:25:00,13.3,13.31,13.29,13.3,31300.0,13.3,13.31,13.29,13.3,31300.0
2013-10-24 11:30:00,13.3,13.32,13.25,13.26,332400.0,13.3,13.32,13.25,13.26,332400.0
2013-10-24 11:35:00,13.25,13.26,13.25,13.26,114600.0,13.25,13.26,13.25,13.26,114600.0
2013-10-24 11:40:00,13.26,13.26,13.25,13.26,90700.0,13.26,13.26,13.25,13.26,90700.0
2013-10-24 11:45:00,13.25,13.26,13.25,13.25,44800.0,13.25,13.26,13.25,13.25,44800.0
2013-10-24 11:50:00,13.26,13.26,13.2,13.2,88100.0,13.26,13.26,13.2,13.2,88100.0
2013-10-24 11:55:00,13.2,13.28,13.2,13.27,167700.0,13.2,13.28,13.2,13.27,167700.0
2013-10-24 12:00:00,13.28,13.28,13.27,13.27,9400.0,13.28,13.28,13.27,13.27,9400.0
2013-10-24 12:05:00,13.27,13.28,13.25,13.25,173500.0,13.27,13.28,13.25,13.25,173500.0
2013-10-24 12:10:00,13.25,13.26,13.25,13.25,85600.0,13.25,13.26,13.25,13.25,85600.0
2013-10-24 12:15:00,13.25,13.25,13.2,13.2,33700.0,13.25,13.25,13.2,13.2,33700.0
2013-10-24 12:20:00,13.2,13.27,13.2,13.27,174400.0,13.2,13.27,13.2,13.27,174400.0
2013-10-24 12:25:00,13.27,13.27,13.24,13.24,18500.0,13.27,13.27,13.24,13.24,18500.0
2013-10-24 12:30:00,13.24,13.26,13.24,13.25,105700.0,13.24,13.26,13.24,13.25,105700.0
2013-10-24 12:35:00,13.25,13.26,13.24,13.24,70900.0,13.25,13.26,13.24,13.24,70900.0
2013-10-24 12:40:00,13.25,13.25,13.22,13.22,38100.0,13.25,13.25,13.22,13.22,38100.0
2013-10-24 12:45:00,13.22,13.23,13.13,13.18,200600.0,13.22,13.23,13.13,13.18,200600.0
2013-10-24 12:50:00,13.19,13.21,13.18,13.21,38400.0,13.19,13.21,13.18,13.21,38400.0
2013-10-24 12:55:00,13.2,13.21,13.2,13.2,20100.0,13.2,13.21,13.2,13.2,20100.0
2013-10-24 13:00:00,13.2,13.21,13.14,13.14,77200.0,13.2,13.21,13.14,13.14,77200.0
2013-10-24 13:05:00,13.14,13.15,13.14,13.14,30300.0,13.14,13.15,13.14,13.14,30300.0
2013-10-24 13:10:00,13.14,13.15,13.09,13.1,81900.0,13.14,13.15,13.09,13.1,81900.0
2013-10-24 13:15:00,13.1,13.1,13.02,13.04,445800.0,13.1,13.1,13.02,13.04,445800.0
2013-10-24 13:20:00,13.04,13.05,12.99,13.0,259000.0,13.04,13.05,12.99,13.0,259000.0
2013-10-24 13:25:00,13.0,13.04,12.99,13.03,205400.0,13.0,13.04,12.99,13.03,205400.0
2013-10-24 13:30:00,13.04,13.04,13.02,13.03,34100.0,13.04,13.04,13.02,13.03,34100.0
2013-10-24 13:35:00,13.04,13.04,12.96,12.96,178900.0,13.04,13.04,12.96,12.96,178900.0
2013-10-24 13:40:00,12.96,12.97,12.96,12.96,307600.0,12.96,12.97,12.96,12.96,307600.0
2013-10-24 13:45:00,12.96,12.99,12.94,12.99,240800.0,12.96,12.99,12.94,12.99,240800.0
2013-10-24 13:50:00,12.99,12.99,12.98,12.98,14800.0,12.99,12.99,12.98,12.98,14800.0
2013-10-24 13:55:00,12.98,12.99,12.97,12.97,215900.0,12.98,12.99,12.97,12.97,215900.0
2013-10-24 14:00:00,12.98,12.98,12.94,12.94,124500.0,12.98,12.98,12.94,12.94,124500.0
2013-10-24 14:05:00,12.94,12.95,12.85,12.9,119900.0,12.94,12.95,12.85,12.9,119900.0
2013-10-24 14:10:00,12.9,12.91,12.89,12.9,189100.0,12.9,12.91,12.89,12.9,189100.0
2013-10-24 14:15:00,12.9,12.96,12.9,12.96,37000.0,12.9,12.96,12.9,12.96,37000.0
2013-10-24 14:20:00,12.96,12.99,12.95,12.99,45600.0,12.96,12.99,12.95,12.99,45600.0
2013-10-24 14:25:00,12.99,13.06,12.99,13.04,100600.0,12.99,13.06,12.99,13.04,100600.0
2013-10-24 14:30:00,13.04,13.05,12.98,12.98,112300.0,13.04,13.05,12.98,12.98,112300.0
2013-10-24 14:35:00,12.98,13.01,12.96,12.96,181400.0,12.98,13.01,12.96,12.96,181400.0
2013-10-24 14:40:00,12.96,12.97,12.88,12.88,69800.0,12.96,12.97,12.88,12.88,69800.0
2013-10-24 14:45:00,12.88,12.89,12.83,12.87,140500.0,12.88,12.89,12.83,12.87,140500.0
2013-10-24 14:50:00,12.87,12.91,12.85,12.91,73900.0,12.87,12.91,12.85,12.91,73900.0
2013-10-24 14:55:00,12.9,13.0,12.9,12.98,338300.0,12.9,13.0,12.9,12.98,338300.0
2013-10-24 15:00:00,12.97,12.99,12.95,12.98,235800.0,12.97,12.99,12.95,12.98,235800.0
2013-10-24 15:05:00,12.98,12.98,12.88,12.89,216300.0,12.98,12.98,12.88,12.89,216300.0
2013-10-24 15:10:00,12.89,12.89,12.83,12.83,43500.0,12.89,12.89,12.83,12.83,43500.0
2013-10-24 15:15:00,12.83,12.84,12.81,12.81,42100.0,12.83,12.84,12.81,12.81,42100.0
2013-10-24 15:20:00,12.81,12.86,12.81,12.84,197800.0,12.81,12.86,12.81,12.84,197800.0
2013-10-24 15:25:00,12.85,12.86,12.81,12.85,159900.0,12.85,12.86,12.81,12.85,159900.0
2013-10-24 15:30:00,12.85,12.85,12.82,12.83,180300.0,12.85,12.85,12.82,12.83,180300.0
2013-10-24 15:35:00,12.83,12.83,12.8,12.82,703700.0,12.83,12.83,12.8,12.82,703700.0
2013-10-24 15:40:00,12.83,12.83,12.81,12.82,247400.0,12.83,12.83,12.81,12.82,247400.0
2013-10-24 15:45:00,12.82,12.86,12.82,12.86,297200.0,12.82,12.86,12.82,12.86,297200.0
2013-10-24 15:50:00,12.86,13.02,12.85,13.01,780200.0,12.86,13.02,12.85,13.01,780200.0
2013-10-24 15:55:00,13.01,13.1,12.99,13.0,1042000.0,13.01,13.1,12.99,13.0,1042000.0
2013-10-25 09:30:00,13.08,13.16,12.93,13.0,114400.0,13.08,13.16,12.93,13.0,114400.0
2013-10-25 09:35:00,12.99,13.0,12.97,12.98,134300.0,12.99,13.0,12.97,12.98,134300.0
2013-10-25 09:40:00,12.98,13.01,12.97,13.0,70200.0,12.98,13.01,12.97,13.0,70200.0
2013-10-25 09:45:00,13.0,13.0,12.94,12.95,74600.0,13.0,13.0,12.94,12.95,74600.0
2013-10-25 09:50:00,12.94,12.96,12.91,12.93,78600.0,12.94,12.96,12.91,12.93,78600.0
2013-10-25 09:55:00,12.94,12.95,12.93,12.94,54000.0,12.94,12.95,12.93,12.94,54000.0
2013-10-25 10:00:00,12.94,12.95,12.9,12.91,66100.0,12.94,12.95,12.9,12.91,66100.0
2013-10-25 10:05:00,12.91,12.92,12.9,12.91,80000.0,12.91,12.92,12.9,12.91,80000.0
2013-10-25 10:10:00,12.91,12.91,12.87,12.88,272000.0,12.91,12.91,12.87,12.88,272000.0
2013-10-25 10:15:00,12.89,12.89,12.86,12.87,23700.0,12.89,12.89,12.86,12.87,23700.0
2013-10-25 10:20:00,12.87,12.87,12.85,12.86,57900.0,12.87,12.87,12.85,12.86,57900.0
2013-10-25 10:25:00,12.86,12.86,12.8,12.8,264900.0,12.86,12.86,12.8,12.8,264900.0
2013-10-25 10:30:00,12.81,12.82,12.8,12.82,29200.0,12.81,12.82,12.8,12.82,29200.0
2013-10-25 10:35:00,12.82,12.83,12.81,12.83,116700.0,12.82,12.83,12.81,12.83,116700.0
2013-10-25 10:40:00,12.83,12.84,12.81,12.82,79300.0,12.83,12.84,12.81,12.82,79300.0
2013-10-25 10:45:00,12.81,12.82,12.81,12.82,20400.0,12.81,12.82,12.81,12.82,20400.0
2013-10-25 10:50:00,12.82,12.82,12.77,12.77,72400.0,12.82,12.82,12.77,12.77,72400.0
2013-10-25 10:55:00,12.77,12.78,12.77,12.77,19000.0,12.77,12.78,12.77,12.77,19000.0
2013-10-25 11:00:00,12.78,12.78,12.77,12.78,17000.0,12.78,12.78,12.77,12.78,17000.0
2013-10-25 11:05:00,12.78,12.79,12.75,12.76,120200.0,12.78,12.79,12.75,12.76,120200.0
2013-10-25 11:10:00,12.75,12.76,12.72,12.72,49000.0,12.75,12.76,12.72,12.72,49000.0
2013-10-25 11:15:00,12.73,12.73,12.72,12.72,33100.0,12.73,12.73,12.72,12.72,33100.0
2013-10-25 11:20:00,12.72,12.73,12.7,12.7,124000.0,12.72,12.73,12.7,12.7,124000.0
2013-10-25 11:25:00,12.7,12.75,12.7,12.75,133500.0,12.7,12.75,12.7,12.75,133500.0
2013-10-25 11:30:00,12.75,12.79,12.75,12.78,73500.0,12.75,12.79,12.75,12.78,73500.0
2013-10-25 11:35:00,12.77,12.78,12.76,12.78,75100.0,12.77,12.78,12.76,12.78,75100.0
2013-10-25 11:40:00,12.78,12.78,12.76,12.76,40800.0,12.78,12.78,12.76,12.76,40800.0
2013-10-25 11:45:00,12.76,12.77,12.75,12.76,34400.0,12.76,12.77,12.75,12.76,34400.0
2013-10-25 11:50:00,12.76,12.76,12.74,12.74,19600.0,12.76,12.76,12.74,12.74,19600.0
2013-10-25 11:55:00,12.74,12.75,12.72,12.72,49400.0,12.74,12.75,12.72,12.72,49400.0
2013-10-25 12:00:00,12.73,12.73,12.72,12.72,13400.0,12.73,12.73,12.72,12.72,13400.0
2013-10-25 12:05:00,12.72,12.72,12.71,12.71,12600.0,12.72,12.72,12.71,12.71,12600.0
2013-10-25 12:10:00,12.71,12.72,12.7,12.7,36300.0,12.71,12.72,12.7,12.7,36300.0
2013-10-25 12:15:00,12.71,12.71,12.68,12.71,427000.0,12.71,12.71,12.68,12.71,427000.0
2013-10-25 12:20:00,12.71,12.71,12.7,12.71,259600.0,12.71,12.71,12.7,12.71,259600.0
2013-10-25 12:25:00,12.71,12.71,12.7,12.71,91100.0,12.71,12.71,12.7,12.71,91100.0
2013-10-25 12:30:00,12.71,12.71,12.7,12.7,40300.0,12.71,12.71,12.7,12.7,40300.0
2013-10-25 12:35:00,12.71,12.71,12.7,12.71,70100.0,12.71,12.71,12.7,12.71,70100.0
2013-10-25 12:40:00,12.7,12.74,12.7,12.74,57000.0,12.7,12.74,12.7,12.74,57000.0
2013-10-25 12:45:00,12.73,12.75,12.73,12.74,54300.0,12.73,12.75,12.73,12.74,54300.0
2013-10-25 12:50:00,12.74,12.77,12.74,12.77,67300.0,12.74,12.77,12.74,12.77,67300.0
2013-10-25 12:55:00,12.76,12.77,12.74,12.75,26900.0,12.76,12.77,12.74,12.75,26900.0
2013-10-25 13:00:00,12.75,12.75,12.74,12.74,16300.0,12.75,12.75,12.74,12.74,16300.0
2013-10-25 13:05:00,12.74,12.75,12.74,12.75,14800.0,12.74,12.75,12.74,12.75,14800.0
2013-10-25 13:10:00,12.74,12.75,12.74,12.75,19900.0,12.74,12.75,12.74,12.75,19900.0
2013-10-25 13:15:00,12.75,12.75,12.74,12.74,22700.0,12.75,12.75,12.74,12.74,22700.0
2013-10-25 13:20:00,12.75,12.75,12.74,12.75,15600.0,12.75,12.75,12.74,12.75,15600.0
2013-10-25 13:25:00,12.75,12.75,12.73,12.73,26800.0,12.75,12.75,12.73,12.73,26800.0
2013-10-25 13:30:00,12.74,12.74,12.71,12.71,169500.0,12.74,12.74,12.71,12.71,169500.0
2013-10-25 13:35:00,12.71,12.71,12.7,12.7,20100.0,12.71,12.71,12.7,12.7,20100.0
2013-10-25 13:40:00,12.71,12.71,12.69,12.7,110400.0,12.71,12.71,12.69,12.7,110400.0
2013-10-25 13:45:00,12.7,12.7,12.69,12.7,20600.0,12.7,12.7,12.69,12.7,20600.0
2013-10-25 13:50:00,12.7,12.71,12.69,12.71,68800.0,12.7,12.71,12.69,12.71,68800.0
2013-10-25 13:55:00,12.71,12.71,12.68,12.69,160900.0,12.71,12.71,12.68,12.69,160900.0
2013-10-25 14:00:00,12.68,12.7,12.68,12.69,59600.0,12.68,12.7,12.68,12.69,59600.0
2013-10-25 14:05:00,12.7,12.71,12.69,12.71,66200.0,12.7,12.71,12.69,12.71,66200.0
2013-10-25 14:10:00,12.71,12.71,12.69,12.71,94600.0,12.71,12.71,12.69,12.71,94600.0
2013-10-25 14:15:00,12.71,12.72,12.7,12.72,55400.0,12.71,12.72,12.7,12.72,55400.0
2013-10-25 14:20:00,12.72,12.75,12.71,12.75,118600.0,12.72,12.75,12.71,12.75,118600.0
2013-10-25 14:25:00,12.75,12.78,12.74,12.76,98600.0,12.75,12.78,12.74,12.76,98600.0
2013-10-25 14:30:00,12.75,12.76,12.75,12.76,32100.0,12.75,12.76,12.75,12.76,32100.0
2013-10-25 14:35:00,12.76,12.79,12.76,12.79,51100.0,12.76,12.79,12.76,12.79,51100.0
2013-10-25 14:40:00,12.79,12.79,12.78,12.79,43800.0,12.79,12.79,12.78,12.79,43800.0
2013-10-25 14:45:00,12.79,12.79,12.78,12.79,34500.0,12.79,12.79,12.78,12.79,34500.0
2013-10-25 14:50:00,12.78,12.79,12.78,12.79,33200.0,12.78,12.79,12.78,12.79,33200.0
2013-10-25 14:55:00,12.79,12.79,12.76,12.76,103100.0,12.79,12.79,12.76,12.76,103100.0
2013-10-25 15:00:00,12.77,12.77,12.75,12.76,59500.0,12.77,12.77,12.75,12.76,59500.0
2013-10-25 15:05:00,12.76,12.77,12.75,12.77,152900.0,12.76,12.77,12.75,12.77,152900.0
2013-10-25 15:10:00,12.77,12.77,12.76,12.77,111800.0,12.77,12.77,12.76,12.77,111800.0
2013-10-25 15:15:00,12.77,12.81,12.76,12.79,114200.0,12.77,12.81,12.76,12.79,114200.0
2013-10-25 15:20:00,12.79,12.82,12.79,12.82,75500.0,12.79,12.82,12.79,12.82,75500.0
2013-10-25 15:25:00,12.82,12.83,12.81,12.82,66100.0,12.82,12.83,12.81,12.82,66100.0
2013-10-25 15:30:00,12.83,12.83,12.82,12.83,23100.0,12.83,12.83,12.82,12.83,23100.0
2013-10-25 15:35:00,12.83,12.83,12.82,12.82,31100.0,12.83,12.83,12.82,12.82,31100.0
2013-10-25 15:40:00,12.83,12.83,12.82,12.82,41800.0,12.83,12.83,12.82,12.82,41800.0
2013-10-25 15:45:00,12.83,12.84,12.82,12.83,169900.0,12.83,12.84,12.82,12.83,169900.0
2013-10-25 15:50:00,12.84,12.84,12.79,12.79,179700.0,12.84,12.84,12.79,12.79,179700.0
2013-10-25 15:55:00,12.79,12.8,12.78,12.78,267000.0,12.79,12.8,12.78,12.78,267000.0
2013-10-28 09:30:00,12.83,12.87,12.79,12.85,112500.0,12.83,12.87,12.79,12.85,112500.0
2013-10-28 09:35:00,12.85,12.86,12.8,12.86,29900.0,12.85,12.86,12.8,12.86,29900.0
2013-10-28 09:40:00,12.86,12.87,12.8,12.87,110300.0,12.86,12.87,12.8,12.87,110300.0
2013-10-28 09:45:00,12.87,12.87,12.81,12.85,98900.0,12.87,12.87,12.81,12.85,98900.0
2013-10-28 09:50:00,12.85,12.85,12.78,12.79,72200.0,12.85,12.85,12.78,12.79,72200.0
2013-10-28 09:55:00,12.79,12.81,12.76,12.77,50000.0,12.79,12.81,12.76,12.77,50000.0
2013-10-28 10:00:00,12.77,12.83,12.74,12.83,66000.0,12.77,12.83,12.74,12.83,66000.0
2013-10-28 10:05:00,12.83,12.83,12.8,12.8,51900.0,12.83,12.83,12.8,12.8,51900.0
2013-10-28 10:10:00,12.81,12.88,12.8,12.87,39600.0,12.81,12.88,12.8,12.87,39600.0
2013-10-28 10:15:00,12.88,12.91,12.87,12.88,102200.0,12.88,12.91,12.87,12.88,102200.0
2013-10-28 10:20:00,12.88,12.9,12.86,12.87,128500.0,12.88,12.9,12.86,12.87,128500.0
2013-10-28 10:25:00,12.87,12.88,12.85,12.85,42000.0,12.87,12.88,12.85,12.85,42000.0
2013-10-28 10:30:00,12.85,12.86,12.81,12.81,33000.0,12.85,12.86,12.81,12.81,33000.0
2013-10-28 10:35:00,12.82,12.83,12.81,12.83,59500.0,12.82,12.83,12.81,12.83,59500.0
2013-10-28 10:40:00,12.83,12.83,12.79,12.82,92300.0,12.83,12.83,12.79,12.82,92300.0
2013-10-28 10:45:00,12.82,12.83,12.81,12.82,41700.0,12.82,12.83,12.81,12.82,41700.0
2013-10-28 10:50:00,12.82,12.82,12.77,12.78,40300.0,12.82,12.82,12.77,12.78,40300.0
2013-10-28 10:55:00,12.78,12.78,12.75,12.77,42700.0,12.78,12.78,12.75,12.77,42700.0
2013-10-28 11:00:00,12.77,12.78,12.77,12.77,14400.0,12.77,12.78,12.77,12.77,14400.0
2013-10-28 11:05:00,12.77,12.78,12.75,12.77,63900.0,12.77,12.78,12.75,12.77,63900.0
2013-10-28 11:10:00,12.77,12.78,12.77,12.78,57500.0,12.77,12.78,12.77,12.78,57500.0
2013-10-28 11:15:00,12.78,12.78,12.75,12.75,34200.0,12.78,12.78,12.75,12.75,34200.0
2013-10-28 11:20:00,12.75,12.76,12.74,12.74,24500.0,12.75,12.76,12.74,12.74,24500.0
2013-10-28 11:25:00,12.74,12.76,12.74,12.76,28900.0,12.74,12.76,12.74,12.76,28900.0
2013-10-28 11:30:00,12.76,12.76,12.71,12.71,138500.0,12.76,12.76,12.71,12.71,138500.0
2013-10-28 11:35:00,12.71,12.71,12.67,12.7,57000.0,12.71,12.71,12.67,12.7,57000.0
2013-10-28 11:40:00,12.69,12.7,12.68,12.68,29400.0,12.69,12.7,12.68,12.68,29400.0
2013-10-28 11:45:00,12.69,12.69,12.63,12.63,121400.0,12.69,12.69,12.63,12.63,121400.0
2013-10-28 11:50:00,12.63,12.7,12.63,12.69,102700.0,12.63,12.7,12.63,12.69,102700.0
2013-10-28 11:55:00,12.69,12.73,12.69,12.69,44300.0,12.69,12.73,12.69,12.69,44300.0
2013-10-28 12:00:00,12.69,12.72,12.69,12.71,86100.0,12.69,12.72,12.69,12.71,86100.0
2013-10-28 12:05:00,12.72,12.73,12.72,12.72,12000.0,12.72,12.73,12.72,12.72,12000.0
2013-10-28 12:10:00,12.73,12.79,12.73,12.79,29700.0,12.73,12.79,12.73,12.79,29700.0
2013-10-28 12:15:00,12.79,12.79,12.78,12.78,13700.0,12.79,12.79,12.78,12.78,13700.0
2013-10-28 12:20:00,12.79,12.83,12.78,12.83,35500.0,12.79,12.83,12.78,12.83,35500.0
2013-10-28 12:25:00,12.83,12.88,12.83,12.84,96500.0,12.83,12.88,12.83,12.84,96500.0
2013-10-28 12:30:00,12.85,12.87,12.84,12.87,83900.0,12.85,12.87,12.84,12.87,83900.0
2013-10-28 12:35:00,12.87,12.88,12.86,12.87,19600.0,12.87,12.88,12.86,12.87,19600.0
2013-10-28 12:40:00,12.88,12.9,12.87,12.9,23400.0,12.88,12.9,12.87,12.9,23400.0
2013-10-28 12:45:00,12.9,12.93,12.89,12.89,157400.0,12.9,12.93,12.89,12.89,157400.0
2013-10-28 12:50:00,12.88,12.88,12.87,12.88,48400.0,12.88,12.88,12.87,12.88,48400.0
2013-10-28 12:55:00,12.89,12.91,12.87,12.91,93900.0,12.89,12.91,12.87,12.91,93900.0
2013-10-28 13:00:00,12.91,12.91,12.9,12.91,14100.0,12.91,12.91,12.9,12.91,14100.0
2013-10-28 13:05:00,12.91,12.91,12.9,12.91,16200.0,12.91,12.91,12.9,12.91,16200.0
2013-10-28 13:10:00,12.91,12.91,12.9,12.91,18900.0,12.91,12.91,12.9,12.91,18900.0
2013-10-28 13:15:00,12.91,12.91,12.9,12.91,19400.0,12.91,12.91,12.9,12.91,19400.0
2013-10-28 13:20:00,12.9,12.96,12.9,12.95,79200.0,12.9,12.96,12.9,12.95,79200.0
2013-10-28 13:25:00,12.95,12.98,12.94,12.98,95500.0,12.95,12.98,12.94,12.98,95500.0
2013-10-28 13:30:00,12.98,13.01,12.98,13.01,47600.0,12.98,13.01,12.98,13.01,47600.0
2013-10-28 13:35:00,13.01,13.04,13.0,13.04,57600.0,13.01,13.04,13.0,13.04,57600.0
2013-10-28 13:40:00,13.04,13.1,13.03,13.07,319300.0,13.04,13.1,13.03,13.07,319300.0
2013-10-28 13:45:00,13.06,13.11,13.06,13.11,128500.0,13.06,13.11,13.06,13.11,128500.0
2013-10-28 13:50:00,13.11,13.11,13.05,13.05,79800.0,13.11,13.11,13.05,13.05,79800.0
2013-10-28 13:55:00,13.04,13.09,12.99,13.02,122300.0,13.04,13.09,12.99,13.02,122300.0
2013-10-28 14:00:00,13.03,13.03,12.96,12.96,114600.0,13.03,13.03,12.96,12.96,114600.0
2013-10-28 14:05:00,12.96,12.96,12.95,12.96,20000.0,12.96,12.96,12.95,12.96,20000.0
2013-10-28 14:10:00,12.96,12.96,12.95,12.95,13000.0,12.96,12.96,12.95,12.95,13000.0
2013-10-28 14:15:00,12.96,12.97,12.92,12.92,92100.0,12.96,12.97,12.92,12.92,92100.0
2013-10-28 14:20:00,12.93,12.93,12.89,12.9,79200.0,12.93,12.93,12.89,12.9,79200.0
2013-10-28 14:25:00,12.9,12.91,12.9,12.9,8400.0,12.9,12.91,12.9,12.9,8400.0
2013-10-28 14:30:00,12.9,12.94,12.89,12.92,82000.0,12.9,12.94,12.89,12.92,82000.0
2013-10-28 14:35:00,12.92,12.93,12.89,12.9,30400.0,12.92,12.93,12.89,12.9,30400.0
2013-10-28 14:40:00,12.9,12.91,12.9,12.9,38200.0,12.9,12.91,12.9,12.9,38200.0
2013-10-28 14:45:00,12.9,12.91,12.88,12.9,88500.0,12.9,12.91,12.88,12.9,88500.0
2013-10-28 14:50:00,12.9,12.91,12.87,12.88,92200.0,12.9,12.91,12.87,12.88,92200.0
2013-10-28 14:55:00,12.87,12.91,12.87,12.9,26800.0,12.87,12.91,12.87,12.9,26800.0
2013-10-28 15:00:00,12.91,12.91,12.87,12.87,32500.0,12.91,12.91,12.87,12.87,32500.0
2013-10-28 15:05:00,12.87,12.88,12.87,12.87,32700.0,12.87,12.88,12.87,12.87,32700.0
2013-10-28 15:10:00,12.88,12.88,12.84,12.84,51200.0,12.88,12.88,12.84,12.84,51200.0
2013-10-28 15:15:00,12.84,12.87,12.84,12.87,87700.0,12.84,12.87,12.84,12.87,87700.0
2013-10-28 15:20:00,12.86,12.87,12.84,12.84,60900.0,12.86,12.87,12.84,12.84,60900.0
2013-10-28 15:25:00,12.84,12.84,12.82,12.82,58300.0,12.84,12.84,12.82,12.82,58300.0
2013-10-28 15:30:00,12.82,12.83,12.81,12.83,117300.0,12.82,12.83,12.81,12.83,117300.0
2013-10-28 15:35:00,12.83,12.84,12.82,12.83,105400.0,12.83,12.84,12.82,12.83,105400.0
2013-10-28 15:40:00,12.83,12.83,12.82,12.82,34600.0,12.83,12.83,12.82,12.82,34600.0
2013-10-28 15:45:00,12.82,12.83,12.8,12.8,122500.0,12.82,12.83,12.8,12.8,122500.0
2013-10-28 15:50:00,12.8,12.81,12.79,12.8,203100.0,12.8,12.81,12.79,12.8,203100.0
2013-10-28 15:55:00,12.79,12.82,12.79,12.81,274900.0,12.79,12.82,12.79,12.81,274900.0
2013-10-29 09:30:00,12.82,12.87,12.79,12.85,60900.0,12.82,12.87,12.79,12.85,60900.0
2013-10-29 09:35:00,12.83,12.87,12.81,12.85,11600.0,12.83,12.87,12.81,12.85,11600.0
2013-10-29 09:40:00,12.85,12.87,12.84,12.86,20800.0,12.85,12.87,12.84,12.86,20800.0
2013-10-29 09:45:00,12.87,12.88,12.83,12.83,30200.0,12.87,12.88,12.83,12.83,30200.0
2013-10-29 09:50:00,12.84,12.86,12.81,12.81,60400.0,12.84,12.86,12.81,12.81,60400.0
2013-10-29 09:55:00,12.81,12.86,12.81,12.85,41500.0,12.81,12.86,12.81,12.85,41500.0
2013-10-29 10:00:00,12.86,12.86,12.78,12.8,88900.0,12.86,12.86,12.78,12.8,88900.0
2013-10-29 10:05:00,12.81,12.82,12.79,12.82,40100.0,12.81,12.82,12.79,12.82,40100.0
2013-10-29 10:10:00,12.82,12.82,12.78,12.81,66900.0,12.82,12.82,12.78,12.81,66900.0
2013-10-29 10:15:00,12.81,12.81,12.78,12.78,17600.0,12.81,12.81,12.78,12.78,17600.0
2013-10-29 10:20:00,12.78,12.81,12.75,12.79,83200.0,12.78,12.81,12.75,12.79,83200.0
2013-10-29 10:25:00,12.79,12.8,12.79,12.8,6900.0,12.79,12.8,12.79,12.8,6900.0
2013-10-29 10:30:00,12.79,12.81,12.78,12.78,50900.0,12.79,12.81,12.78,12.78,50900.0
2013-10-29 10:35:00,12.78,12.79,12.78,12.78,28400.0,12.78,12.79,12.78,12.78,28400.0
2013-10-29 10:40:00,12.77,12.79,12.76,12.78,60900.0,12.77,12.79,12.76,12.78,60900.0
2013-10-29 10:45:00,12.78,12.82,12.78,12.82,13700.0,12.78,12.82,12.78,12.82,13700.0
2013-10-29 10:50:00,12.82,12.84,12.81,12.83,54600.0,12.82,12.84,12.81,12.83,54600.0
2013-10-29 10:55:00,12.84,12.84,12.81,12.82,24400.0,12.84,12.84,12.81,12.82,24400.0
2013-10-29 11:00:00,12.82,12.83,12.81,12.83,67100.0,12.82,12.83,12.81,12.83,67100.0
2013-10-29 11:05:00,12.83,12.83,12.82,12.83,20100.0,12.83,12.83,12.82,12.83,20100.0
2013-10-29 11:10:00,12.83,12.83,12.82,12.82,10700.0,12.83,12.83,12.82,12.82,10700.0
2013-10-29 11:15:00,12.82,12.83,12.8,12.81,36700.0,12.82,12.83,12.8,12.81,36700.0
2013-10-29 11:20:00,12.81,12.82,12.79,12.81,51100.0,12.81,12.82,12.79,12.81,51100.0
2013-10-29 11:25:00,12.8,12.81,12.79,12.81,25600.0,12.8,12.81,12.79,12.81,25600.0
2013-10-29 11:30:00,12.81,12.81,12.78,12.78,35000.0,12.81,12.81,12.78,12.78,35000.0
2013-10-29 11:35:00,12.77,12.78,12.75,12.75,45000.0,12.77,12.78,12.75,12.75,45000.0
2013-10-29 11:40:00,12.76,12.76,12.75,12.75,45500.0,12.76,12.76,12.75,12.75,45500.0
2013-10-29 11:45:00,12.75,12.76,12.74,12.76,33300.0,12.75,12.76,12.74,12.76,33300.0
2013-10-29 11:50:00,12.76,12.76,12.75,12.75,27400.0,12.76,12.76,12.75,12.75,27400.0
2013-10-29 11:55:00,12.76,12.77,12.73,12.76,116100.0,12.76,12.77,12.73,12.76,116100.0
2013-10-29 12:00:00,12.76,12.78,12.75,12.78,43200.0,12.76,12.78,12.75,12.78,43200.0
2013-10-29 12:05:00,12.78,12.85,12.78,12.84,38400.0,12.78,12.85,12.78,12.84,38400.0
2013-10-29 12:10:00,12.83,12.84,12.81,12.81,13800.0,12.83,12.84,12.81,12.81,13800.0
2013-10-29 12:15:00,12.82,12.83,12.81,12.83,9400.0,12.82,12.83,12.81,12.83,9400.0
2013-10-29 12:20:00,12.82,12.84,12.82,12.83,36500.0,12.82,12.84,12.82,12.83,36500.0
2013-10-29 12:25:00,12.84,12.85,12.83,12.85,45900.0,12.84,12.85,12.83,12.85,45900.0
2013-10-29 12:30:00,12.85,12.86,12.84,12.86,2400.0,12.85,12.86,12.84,12.86,2400.0
2013-10-29 12:35:00,12.85,12.86,12.83,12.84,27600.0,12.85,12.86,12.83,12.84,27600.0
2013-10-29 12:40:00,12.84,12.87,12.83,12.86,180900.0,12.84,12.87,12.83,12.86,180900.0
2013-10-29 12:45:00,12.86,12.89,12.86,12.89,8600.0,12.86,12.89,12.86,12.89,8600.0
2013-10-29 12:50:00,12.89,12.9,12.88,12.9,9700.0,12.89,12.9,12.88,12.9,9700.0
2013-10-29 12:55:00,12.9,12.9,12.86,12.86,18000.0,12.9,12.9,12.86,12.86,18000.0
2013-10-29 13:00:00,12.86,12.88,12.86,12.88,13000.0,12.86,12.88,12.86,12.88,13000.0
2013-10-29 13:05:00,12.89,12.89,12.88,12.88,11400.0,12.89,12.89,12.88,12.88,11400.0
2013-10-29 13:10:00,12.87,12.89,12.87,12.87,29900.0,12.87,12.89,12.87,12.87,29900.0
2013-10-29 13:15:00,12.87,12.88,12.86,12.86,7800.0,12.87,12.88,12.86,12.86,7800.0
2013-10-29 13:20:00,12.87,12.88,12.85,12.85,19800.0,12.87,12.88,12.85,12.85,19800.0
2013-10-29 13:25:00,12.85,12.86,12.84,12.86,13000.0,12.85,12.86,12.84,12.86,13000.0
2013-10-29 13:30:00,12.85,12.87,12.85,12.87,7400.0,12.85,12.87,12.85,12.87,7400.0
2013-10-29 13:35:00,12.87,12.87,12.85,12.85,14600.0,12.87,12.87,12.85,12.85,14600.0
2013-10-29 13:40:00,12.85,12.86,12.85,12.86,25200.0,12.85,12.86,12.85,12.86,25200.0
2013-10-29 13:45:00,12.86,12.86,12.85,12.85,8900.0,12.86,12.86,12.85,12.85,8900.0
2013-10-29 13:50:00,12.86,12.86,12.85,12.85,14900.0,12.86,12.86,12.85,12.85,14900.0
2013-10-29 13:55:00,12.86,12.86,12.85,12.86,50800.0,12.86,12.86,12.85,12.86,50800.0
2013-10-29 14:00:00,12.85,12.86,12.83,12.83,33700.0,12.85,12.86,12.83,12.83,33700.0
2013-10-29 14:05:00,12.84,12.84,12.83,12.83,21500.0,12.84,12.84,12.83,12.83,21500.0
2013-10-29 14:10:00,12.84,12.84,12.83,12.83,19000.0,12.84,12.84,12.83,12.83,19000.0
2013-10-29 14:15:00,12.83,12.84,12.81,12.83,27700.0,12.83,12.84,12.81,12.83,27700.0
2013-10-29 14:20:00,12.83,12.83,12.82,12.83,14200.0,12.83,12.83,12.82,12.83,14200.0
2013-10-29 14:25:00,12.82,12.83,12.82,12.83,11300.0,12.82,12.83,12.82,12.83,11300.0
2013-10-29 14:30:00,12.83,12.83,12.82,12.83,30900.0,12.83,12.83,12.82,12.83,30900.0
2013-10-29 14:35:00,12.83,12.84,12.82,12.84,29400.0,12.83,12.84,12.82,12.84,29400.0
2013-10-29 14:40:00,12.84,12.86,12.83,12.86,46400.0,12.84,12.86,12.83,12.86,46400.0
2013-10-29 14:45:00,12.86,12.86,12.85,12.85,20900.0,12.86,12.86,12.85,12.85,20900.0
2013-10-29 14:50:00,12.86,12.86,12.85,12.86,23800.0,12.86,12.86,12.85,12.86,23800.0
2013-10-29 14:55:00,12.86,12.86,12.85,12.85,14900.0,12.86,12.86,12.85,12.85,14900.0
2013-10-29 15:00:00,12.85,12.87,12.84,12.87,99700.0,12.85,12.87,12.84,12.87,99700.0
2013-10-29 15:05:00,12.87,12.87,12.86,12.87,23400.0,12.87,12.87,12.86,12.87,23400.0
2013-10-29 15:10:00,12.86,12.87,12.86,12.87,33600.0,12.86,12.87,12.86,12.87,33600.0
2013-10-29 15:15:00,12.87,12.87,12.85,12.85,55700.0,12.87,12.87,12.85,12.85,55700.0
2013-10-29 15:20:00,12.85,12.85,12.83,12.84,26700.0,12.85,12.85,12.83,12.84,26700.0
2013-10-29 15:25:00,12.83,12.85,12.83,12.84,44100.0,12.83,12.85,12.83,12.84,44100.0
2013-10-29 15:30:00,12.84,12.85,12.81,12.84,111000.0,12.84,12.85,12.81,12.84,111000.0
2013-10-29 15:35:00,12.84,12.86,12.83,12.85,41600.0,12.84,12.86,12.83,12.85,41600.0
2013-10-29 15:40:00,12.84,12.86,12.84,12.85,84600.0,12.84,12.86,12.84,12.85,84600.0
2013-10-29 15:45:00,12.85,12.85,12.84,12.84,74200.0,12.85,12.85,12.84,12.84,74200.0
2013-10-29 15:50:00,12.84,12.85,12.84,12.85,52100.0,12.84,12.85,12.84,12.85,52100.0
2013-10-29 15:55:00,12.85,12.87,12.83,12.87,251700.0,12.85,12.87,12.83,12.87,251700.0
2013-10-30 09:30:00,12.93,12.93,12.84,12.85,27700.0,12.93,12.93,12.84,12.85,27700.0
2013-10-30 09:35:00,12.86,12.9,12.85,12.9,21800.0,12.86,12.9,12.85,12.9,21800.0
2013-10-30 09:40:00,12.89,12.91,12.88,12.9,11100.0,12.89,12.91,12.88,12.9,11100.0
2013-10-30 09:45:00,12.91,12.92,12.89,12.89,7000.0,12.91,12.92,12.89,12.89,7000.0
2013-10-30 09:50:00,12.9,12.9,12.88,12.88,15500.0,12.9,12.9,12.88,12.88,15500.0
2013-10-30 09:55:00,12.89,12.89,12.86,12.89,18200.0,12.89,12.89,12.86,12.89,18200.0
2013-10-30 10:00:00,12.89,12.9,12.87,12.89,29400.0,12.89,12.9,12.87,12.89,29400.0
2013-10-30 10:05:00,12.89,12.89,12.86,12.86,24200.0,12.89,12.89,12.86,12.86,24200.0
2013-10-30 10:10:00,12.86,12.88,12.86,12.88,10500.0,12.86,12.88,12.86,12.88,10500.0
2013-10-30 10:15:00,12.87,12.88,12.86,12.86,9500.0,12.87,12.88,12.86,12.86,9500.0
2013-10-30 10:20:00,12.86,12.88,12.85,12.88,42500.0,12.86,12.88,12.85,12.88,42500.0
2013-10-30 10:25:00,12.88,12.88,12.86,12.87,4200.0,12.88,12.88,12.86,12.87,4200.0
2013-10-30 10:30:00,12.87,12.88,12.86,12.87,13600.0,12.87,12.88,12.86,12.87,13600.0
2013-10-30 10:35:00,12.86,12.88,12.85,12.86,40900.0,12.86,12.88,12.85,12.86,40900.0
2013-10-30 10:40:00,12.85,12.86,12.84,12.85,42300.0,12.85,12.86,12.84,12.85,42300.0
2013-10-30 10:45:00,12.85,12.85,12.84,12.85,5400.0,12.85,12.85,12.84,12.85,5400.0
2013-10-30 10:50:00,12.84,12.85,12.82,12.84,27200.0,12.84,12.85,12.82,12.84,27200.0
2013-10-30 10:55:00,12.84,12.84,12.79,12.79,25900.0,12.84,12.84,12.79,12.79,25900.0
2013-10-30 11:00:00,12.79,12.8,12.79,12.79,28300.0,12.79,12.8,12.79,12.79,28300.0
2013-10-30 11:05:00,12.79,12.8,12.79,12.79,5600.0,12.79,12.8,12.79,12.79,5600.0
2013-10-30 11:10:00,12.79,12.79,12.78,12.78,7700.0,12.79,12.79,12.78,12.78,7700.0
2013-10-30 11:15:00,12.78,12.79,12.78,12.78,25900.0,12.78,12.79,12.78,12.78,25900.0
2013-10-30 11:20:00,12.79,12.79,12.75,12.75,70700.0,12.79,12.79,12.75,12.75,70700.0
2013-10-30 11:25:00,12.76,12.76,12.75,12.75,26700.0,12.76,12.76,12.75,12.75,26700.0
2013-10-30 11:30:00,12.76,12.76,12.75,12.75,19000.0,12.76,12.76,12.75,12.75,19000.0
2013-10-30 11:35:00,12.76,12.76,12.73,12.74,43800.0,12.76,12.76,12.73,12.74,43800.0
2013-10-30 11:40:00,12.73,12.73,12.69,12.7,74500.0,12.73,12.73,12.69,12.7,74500.0
2013-10-30 11:45:00,12.7,12.71,12.67,12.67,64800.0,12.7,12.71,12.67,12.67,64800.0
2013-10-30 11:50:00,12.67,12.7,12.67,12.69,15500.0,12.67,12.7,12.67,12.69,15500.0
2013-10-30 11:55:00,12.7,12.71,12.7,12.71,33300.0,12.7,12.71,12.7,12.71,33300.0
2013-10-30 12:00:00,12.71,12.71,12.7,12.71,9300.0,12.71,12.71,12.7,12.71,9300.0
2013-10-30 12:05:00,12.71,12.71,12.68,12.68,19000.0,12.71,12.71,12.68,12.68,19000.0
2013-10-30 12:10:00,12.68,12.68,12.66,12.66,21800.0,12.68,12.68,12.66,12.66,21800.0
2013-10-30 12:15:00,12.67,12.67,12.65,12.65,5400.0,12.67,12.67,12.65,12.65,5400.0
2013-10-30 12:20:00,12.66,12.67,12.66,12.66,16700.0,12.66,12.67,12.66,12.66,16700.0
2013-10-30 12:25:00,12.66,12.68,12.65,12.67,159000.0,12.66,12.68,12.65,12.67,159000.0
2013-10-30 12:30:00,12.68,12.68,12.67,12.67,34600.0,12.68,12.68,12.67,12.67,34600.0
2013-10-30 12:35:00,12.66,12.7,12.66,12.7,24600.0,12.66,12.7,12.66,12.7,24600.0
2013-10-30 12:40:00,12.69,12.7,12.69,12.69,12800.0,12.69,12.7,12.69,12.69,12800.0
2013-10-30 12:45:00,12.69,12.7,12.68,12.68,18600.0,12.69,12.7,12.68,12.68,18600.0
2013-10-30 12:50:00,12.68,12.69,12.67,12.67,6600.0,12.68,12.69,12.67,12.67,6600.0
2013-10-30 12:55:00,12.67,12.68,12.67,12.68,6900.0,12.67,12.68,12.67,12.68,6900.0
2013-10-30 13:00:00,12.68,12.7,12.67,12.69,12900.0,12.68,12.7,12.67,12.69,12900.0
2013-10-30 13:05:00,12.69,12.69,12.67,12.67,8000.0,12.69,12.69,12.67,12.67,8000.0
2013-10-30 13:10:00,12.67,12.68,12.67,12.67,2000.0,12.67,12.68,12.67,12.67,2000.0
2013-10-30 13:15:00,12.67,12.68,12.67,12.68,8600.0,12.67,12.68,12.67,12.68,8600.0
2013-10-30 13:20:00,12.67,12.68,12.66,12.67,25100.0,12.67,12.68,12.66,12.67,25100.0
2013-10-30 13:25:00,12.67,12.67,12.65,12.65,15100.0,12.67,12.67,12.65,12.65,15100.0
2013-10-30 13:30:00,12.66,12.66,12.65,12.65,1800.0,12.66,12.66,12.65,12.65,1800.0
2013-10-30 13:35:00,12.66,12.66,12.65,12.66,15600.0,12.66,12.66,12.65,12.66,15600.0
2013-10-30 13:40:00,12.66,12.66,12.65,12.66,3000.0,12.66,12.66,12.65,12.66,3000.0
2013-10-30 13:45:00,12.65,12.66,12.65,12.66,35000.0,12.65,12.66,12.65,12.66,35000.0
2013-10-30 13:50:00,12.66,12.66,12.65,12.66,13800.0,12.66,12.66,12.65,12.66,13800.0
2013-10-30 13:55:00,12.66,12.66,12.65,12.66,15800.0,12.66,12.66,12.65,12.66,15800.0
2013-10-30 14:00:00,12.66,12.72,12.63,12.72,96800.0,12.66,12.72,12.63,12.72,96800.0
2013-10-30 14:05:00,12.72,12.74,12.65,12.66,22000.0,12.72,12.74,12.65,12.66,22000.0
2013-10-30 14:10:00,12.67,12.67,12.66,12.66,25000.0,12.67,12.67,12.66,12.66,25000.0
2013-10-30 14:15:00,12.66,12.66,12.61,12.65,65200.0,12.66,12.66,12.61,12.65,65200.0
2013-10-30 14:20:00,12.65,12.66,12.63,12.65,25200.0,12.65,12.66,12.63,12.65,25200.0
2013-10-30 14:25:00,12.64,12.66,12.62,12.66,18100.0,12.64,12.66,12.62,12.66,18100.0
2013-10-30 14:30:00,12.67,12.68,12.65,12.68,13200.0,12.67,12.68,12.65,12.68,13200.0
2013-10-30 14:35:00,12.67,12.68,12.62,12.62,15200.0,12.67,12.68,12.62,12.62,15200.0
2013-10-30 14:40:00,12.63,12.66,12.62,12.62,35100.0,12.63,12.66,12.62,12.62,35100.0
2013-10-30 14:45:00,12.63,12.65,12.63,12.65,17100.0,12.63,12.65,12.63,12.65,17100.0
2013-10-30 14:50:00,12.64,12.65,12.61,12.65,80500.0,12.64,12.65,12.61,12.65,80500.0
2013-10-30 14:55:00,12.65,12.65,12.63,12.64,29700.0,12.65,12.65,12.63,12.64,29700.0
2013-10-30 15:00:00,12.64,12.64,12.63,12.64,11000.0,12.64,12.64,12.63,12.64,11000.0
2013-10-30 15:05:00,12.64,12.64,12.63,12.64,32100.0,12.64,12.64,12.63,12.64,32100.0
2013-10-30 15:10:00,12.63,12.64,12.62,12.62,22500.0,12.63,12.64,12.62,12.62,22500.0
2013-10-30 15:15:00,12.62,12.63,12.61,12.61,18700.0,12.62,12.63,12.61,12.61,18700.0
2013-10-30 15:20:00,12.61,12.63,12.61,12.62,36800.0,12.61,12.63,12.61,12.62,36800.0
2013-10-30 15:25:00,12.63,12.64,12.62,12.64,52200.0,12.63,12.64,12.62,12.64,52200.0
2013-10-30 15:30:00,12.63,12.64,12.63,12.64,13500.0,12.63,12.64,12.63,12.64,13500.0
2013-10-30 15:35:00,12.63,12.63,12.61,12.63,70300.0,12.63,12.63,12.61,12.63,70300.0
2013-10-30 15:40:00,12.63,12.65,12.61,12.62,124700.0,12.63,12.65,12.61,12.62,124700.0
2013-10-30 15:45:00,12.62,12.63,12.6,12.6,78700.0,12.62,12.63,12.6,12.6,78700.0
2013-10-30 15:50:00,12.6,12.61,12.6,12.6,149100.0,12.6,12.61,12.6,12.6,149100.0
2013-10-30 15:55:00,12.6,12.61,12.59,12.59,188700.0,12.6,12.61,12.59,12.59,188700.0
2013-10-31 09:30:00,12.73,12.79,12.66,12.79,116500.0,12.73,12.79,12.66,12.79,116500.0
2013-10-31 09:35:00,12.78,12.88,12.78,12.83,115400.0,12.78,12.88,12.78,12.83,115400.0
2013-10-31 09:40:00,12.83,12.85,12.75,12.82,125300.0,12.83,12.85,12.75,12.82,125300.0
2013-10-31 09:45:00,12.82,12.87,12.76,12.76,109600.0,12.82,12.87,12.76,12.76,109600.0
2013-10-31 09:50:00,12.77,12.79,12.71,12.75,137700.0,12.77,12.79,12.71,12.75,137700.0
2013-10-31 09:55:00,12.75,12.76,12.7,12.72,92300.0,12.75,12.76,12.7,12.72,92300.0
2013-10-31 10:00:00,12.72,12.75,12.71,12.75,98300.0,12.72,12.75,12.71,12.75,98300.0
2013-10-31 10:05:00,12.75,12.76,12.72,12.74,70900.0,12.75,12.76,12.72,12.74,70900.0
2013-10-31 10:10:00,12.75,12.76,12.71,12.75,91700.0,12.75,12.76,12.71,12.75,91700.0
2013-10-31 10:15:00,12.75,12.75,12.7,12.72,65400.0,12.75,12.75,12.7,12.72,65400.0
2013-10-31 10:20:00,12.72,12.75,12.71,12.74,100300.0,12.72,12.75,12.71,12.74,100300.0
2013-10-31 10:25:00,12.75,12.75,12.71,12.71,54700.0,12.75,12.75,12.71,12.71,54700.0
2013-10-31 10:30:00,12.71,12.74,12.69,12.74,40700.0,12.71,12.74,12.69,12.74,40700.0
2013-10-31 10:35:00,12.73,12.74,12.69,12.71,101900.0,12.73,12.74,12.69,12.71,101900.0
2013-10-31 10:40:00,12.71,12.75,12.7,12.74,32500.0,12.71,12.75,12.7,12.74,32500.0
2013-10-31 10:45:00,12.75,12.75,12.72,12.75,34600.0,12.75,12.75,12.72,12.75,34600.0
2013-10-31 10:50:00,12.75,12.76,12.73,12.73,43800.0,12.75,12.76,12.73,12.73,43800.0
2013-10-31 10:55:00,12.73,12.75,12.73,12.75,6100.0,12.73,12.75,12.73,12.75,6100.0
2013-10-31 11:00:00,12.75,12.77,12.75,12.77,16500.0,12.75,12.77,12.75,12.77,16500.0
2013-10-31 11:05:00,12.77,12.77,12.76,12.77,34400.0,12.77,12.77,12.76,12.77,34400.0
2013-10-31 11:10:00,12.77,12.79,12.76,12.79,48200.0,12.77,12.79,12.76,12.79,48200.0
2013-10-31 11:15:00,12.79,12.79,12.77,12.78,30300.0,12.79,12.79,12.77,12.78,30300.0
2013-10-31 11:20:00,12.78,12.81,12.78,12.81,5900.0,12.78,12.81,12.78,12.81,5900.0
2013-10-31 11:25:00,12.81,12.82,12.79,12.79,21300.0,12.81,12.82,12.79,12.79,21300.0
2013-10-31 11:30:00,12.8,12.8,12.79,12.79,5100.0,12.8,12.8,12.79,12.79,5100.0
2013-10-31 11:35:00,12.8,12.83,12.79,12.83,47400.0,12.8,12.83,12.79,12.83,47400.0
2013-10-31 11:40:00,12.83,12.85,12.81,12.81,25400.0,12.83,12.85,12.81,12.81,25400.0
2013-10-31 11:45:00,12.81,12.81,12.79,12.8,30800.0,12.81,12.81,12.79,12.8,30800.0
2013-10-31 11:50:00,12.8,12.8,12.79,12.79,2300.0,12.8,12.8,12.79,12.79,2300.0
2013-10-31 11:55:00,12.8,12.8,12.77,12.78,18600.0,12.8,12.8,12.77,12.78,18600.0
2013-10-31 12:00:00,12.78,12.79,12.77,12.79,42800.0,12.78,12.79,12.77,12.79,42800.0
2013-10-31 12:05:00,12.79,12.8,12.78,12.8,11800.0,12.79,12.8,12.78,12.8,11800.0
2013-10-31 12:10:00,12.8,12.81,12.79,12.81,10100.0,12.8,12.81,12.79,12.81,10100.0
2013-10-31 12:15:00,12.81,12.82,12.8,12.8,12600.0,12.81,12.82,12.8,12.8,12600.0
2013-10-31 12:20:00,12.81,12.82,12.8,12.81,27500.0,12.81,12.82,12.8,12.81,27500.0
2013-10-31 12:25:00,12.81,12.82,12.81,12.82,18700.0,12.81,12.82,12.81,12.82,18700.0
2013-10-31 12:30:00,12.82,12.83,12.79,12.8,25400.0,12.82,12.83,12.79,12.8,25400.0
2013-10-31 12:35:00,12.79,12.8,12.77,12.78,22500.0,12.79,12.8,12.77,12.78,22500.0
2013-10-31 12:40:00,12.79,12.81,12.78,12.81,17800.0,12.79,12.81,12.78,12.81,17800.0
2013-10-31 12:45:00,12.81,12.81,12.77,12.79,37400.0,12.81,12.81,12.77,12.79,37400.0
2013-10-31 12:50:00,12.79,12.8,12.78,12.8,13400.0,12.79,12.8,12.78,12.8,13400.0
2013-10-31 12:55:00,12.8,12.8,12.78,12.79,30400.0,12.8,12.8,12.78,12.79,30400.0
2013-10-31 13:00:00,12.78,12.79,12.77,12.79,32700.0,12.78,12.79,12.77,12.79,32700.0
2013-10-31 13:05:00,12.79,12.8,12.79,12.79,20700.0,12.79,12.8,12.79,12.79,20700.0
2013-10-31 13:10:00,12.8,12.8,12.78,12.79,43200.0,12.8,12.8,12.78,12.79,43200.0
2013-10-31 13:15:00,12.79,12.8,12.79,12.79,6600.0,12.79,12.8,12.79,12.79,6600.0
2013-10-31 13:20:00,12.79,12.8,12.78,12.79,37800.0,12.79,12.8,12.78,12.79,37800.0
2013-10-31 13:25:00,12.79,12.8,12.78,12.8,12400.0,12.79,12.8,12.78,12.8,12400.0
2013-10-31 13:30:00,12.8,12.8,12.77,12.78,39400.0,12.8,12.8,12.77,12.78,39400.0
2013-10-31 13:35:00,12.77,12.78,12.75,12.76,68100.0,12.77,12.78,12.75,12.76,68100.0
2013-10-31 13:40:00,12.77,12.78,12.77,12.78,39800.0,12.77,12.78,12.77,12.78,39800.0
2013-10-31 13:45:00,12.78,12.79,12.78,12.79,19900.0,12.78,12.79,12.78,12.79,19900.0
2013-10-31 13:50:00,12.79,12.79,12.78,12.79,10600.0,12.79,12.79,12.78,12.79,10600.0
2013-10-31 13:55:00,12.79,12.81,12.79,12.81,12700.0,12.79,12.81,12.79,12.81,12700.0
2013-10-31 14:00:00,12.81,12.81,12.8,12.81,2900.0,12.81,12.81,12.8,12.81,2900.0
2013-10-31 14:05:00,12.81,12.82,12.79,12.8,100400.0,12.81,12.82,12.79,12.8,100400.0
2013-10-31 14:10:00,12.81,12.81,12.8,12.81,5100.0,12.81,12.81,12.8,12.81,5100.0
2013-10-31 14:15:00,12.81,12.85,12.81,12.83,74100.0,12.81,12.85,12.81,12.83,74100.0
2013-10-31 14:20:00,12.83,12.85,12.82,12.82,42400.0,12.83,12.85,12.82,12.82,42400.0
2013-10-31 14:25:00,12.83,12.84,12.82,12.84,23100.0,12.83,12.84,12.82,12.84,23100.0
2013-10-31 14:30:00,12.84,12.85,12.83,12.85,20600.0,12.84,12.85,12.83,12.85,20600.0
2013-10-31 14:35:00,12.84,12.86,12.84,12.85,77500.0,12.84,12.86,12.84,12.85,77500.0
2013-10-31 14:40:00,12.86,12.87,12.85,12.86,118600.0,12.86,12.87,12.85,12.86,118600.0
2013-10-31 14:45:00,12.85,12.88,12.85,12.87,85100.0,12.85,12.88,12.85,12.87,85100.0
2013-10-31 14:50:00,12.86,12.87,12.86,12.87,17100.0,12.86,12.87,12.86,12.87,17100.0
2013-10-31 14:55:00,12.87,12.89,12.87,12.88,64200.0,12.87,12.89,12.87,12.88,64200.0
2013-10-31 15:00:00,12.87,12.88,12.87,12.88,58200.0,12.87,12.88,12.87,12.88,58200.0
2013-10-31 15:05:00,12.88,12.91,12.87,12.9,116300.0,12.88,12.91,12.87,12.9,116300.0
2013-10-31 15:10:00,12.91,12.93,12.89,12.93,76300.0,12.91,12.93,12.89,12.93,76300.0
2013-10-31 15:15:00,12.93,12.95,12.92,12.94,77300.0,12.93,12.95,12.92,12.94,77300.0
2013-10-31 15:20:00,12.95,12.95,12.94,12.94,40900.0,12.95,12.95,12.94,12.94,40900.0
2013-10-31 15:25:00,12.95,12.95,12.91,12.93,61000.0,12.95,12.95,12.91,12.93,61000.0
2013-10-31 15:30:00,12.92,12.96,12.91,12.95,145800.0,12.92,12.96,12.91,12.95,145800.0
2013-10-31 15:35:00,12.95,12.96,12.93,12.95,48500.0,12.95,12.96,12.93,12.95,48500.0
2013-10-31 15:40:00,12.95,12.99,12.95,12.97,262800.0,12.95,12.99,12.95,12.97,262800.0
2013-10-31 15:45:00,12.96,12.97,12.95,12.96,86100.0,12.96,12.97,12.95,12.96,86100.0
2013-10-31 15:50:00,12.97,12.98,12.96,12.98,162200.0,12.97,12.98,12.96,12.98,162200.0
2013-10-31 15:55:00,12.98,12.99,12.96,12.97,395100.0,12.98,12.99,12.96,12.97,395100.0
2013-11-01 09:30:00,13.01,13.1,13.0,13.0,82600.0,13.01,13.1,13.0,13.0,82600.0
2013-11-01 09:35:00,12.99,13.03,12.97,12.97,26500.0,12.99,13.03,12.97,12.97,26500.0
2013-11-01 09:40:00,12.97,13.0,12.96,13.0,39600.0,12.97,13.0,12.96,13.0,39600.0
2013-11-01 09:45:00,12.99,13.0,12.94,12.95,18700.0,12.99,13.0,12.94,12.95,18700.0
2013-11-01 09:50:00,12.96,12.96,12.92,12.93,6600.0,12.96,12.96,12.92,12.93,6600.0
2013-11-01 09:55:00,12.92,12.96,12.91,12.91,73700.0,12.92,12.96,12.91,12.91,73700.0
2013-11-01 10:00:00,12.92,12.95,12.91,12.93,34300.0,12.92,12.95,12.91,12.93,34300.0
2013-11-01 10:05:00,12.92,12.96,12.92,12.93,35800.0,12.92,12.96,12.92,12.93,35800.0
2013-11-01 10:10:00,12.93,12.96,12.92,12.94,142600.0,12.93,12.96,12.92,12.94,142600.0
2013-11-01 10:15:00,12.93,12.93,12.89,12.92,30000.0,12.93,12.93,12.89,12.92,30000.0
2013-11-01 10:20:00,12.92,12.95,12.91,12.94,24000.0,12.92,12.95,12.91,12.94,24000.0
2013-11-01 10:25:00,12.95,12.97,12.95,12.95,29000.0,12.95,12.97,12.95,12.95,29000.0
2013-11-01 10:30:00,12.95,12.95,12.94,12.95,5300.0,12.95,12.95,12.94,12.95,5300.0
2013-11-01 10:35:00,12.94,12.99,12.94,12.97,59600.0,12.94,12.99,12.94,12.97,59600.0
2013-11-01 10:40:00,12.98,13.0,12.96,13.0,23700.0,12.98,13.0,12.96,13.0,23700.0
2013-11-01 10:45:00,13.0,13.0,12.98,13.0,41000.0,13.0,13.0,12.98,13.0,41000.0
2013-11-01 10:50:00,12.99,13.0,12.98,12.99,10700.0,12.99,13.0,12.98,12.99,10700.0
2013-11-01 10:55:00,12.99,13.02,12.98,12.98,130000.0,12.99,13.02,12.98,12.98,130000.0
2013-11-01 11:00:00,12.98,12.98,12.92,12.92,37500.0,12.98,12.98,12.92,12.92,37500.0
2013-11-01 11:05:00,12.93,12.93,12.88,12.89,46400.0,12.93,12.93,12.88,12.89,46400.0
2013-11-01 11:10:00,12.9,12.92,12.87,12.88,54300.0,12.9,12.92,12.87,12.88,54300.0
2013-11-01 11:15:00,12.88,12.9,12.86,12.9,32700.0,12.88,12.9,12.86,12.9,32700.0
2013-11-01 11:20:00,12.9,12.93,12.88,12.91,96200.0,12.9,12.93,12.88,12.91,96200.0
2013-11-01 11:25:00,12.91,12.93,12.9,12.91,35500.0,12.91,12.93,12.9,12.91,35500.0
2013-11-01 11:30:00,12.91,12.92,12.89,12.91,25300.0,12.91,12.92,12.89,12.91,25300.0
2013-11-01 11:35:00,12.9,12.9,12.88,12.89,39200.0,12.9,12.9,12.88,12.89,39200.0
2013-11-01 11:40:00,12.88,12.9,12.87,12.9,66700.0,12.88,12.9,12.87,12.9,66700.0
2013-11-01 11:45:00,12.9,12.91,12.87,12.91,67200.0,12.9,12.91,12.87,12.91,67200.0
2013-11-01 11:50:00,12.9,12.91,12.87,12.88,46300.0,12.9,12.91,12.87,12.88,46300.0
2013-11-01 11:55:00,12.88,12.88,12.87,12.87,11400.0,12.88,12.88,12.87,12.87,11400.0
2013-11-01 12:00:00,12.86,12.91,12.86,12.9,57500.0,12.86,12.91,12.86,12.9,57500.0
2013-11-01 12:05:00,12.9,12.91,12.89,12.89,22700.0,12.9,12.91,12.89,12.89,22700.0
2013-11-01 12:10:00,12.89,12.9,12.87,12.87,23800.0,12.89,12.9,12.87,12.87,23800.0
2013-11-01 12:15:00,12.87,12.88,12.86,12.86,19400.0,12.87,12.88,12.86,12.86,19400.0
2013-11-01 12:20:00,12.86,12.88,12.86,12.88,61700.0,12.86,12.88,12.86,12.88,61700.0
2013-11-01 12:25:00,12.88,12.88,12.87,12.88,14100.0,12.88,12.88,12.87,12.88,14100.0
2013-11-01 12:30:00,12.88,12.88,12.86,12.87,34200.0,12.88,12.88,12.86,12.87,34200.0
2013-11-01 12:35:00,12.87,12.87,12.86,12.86,17100.0,12.87,12.87,12.86,12.86,17100.0
2013-11-01 12:40:00,12.86,12.88,12.83,12.87,48700.0,12.86,12.88,12.83,12.87,48700.0
2013-11-01 12:45:00,12.87,12.87,12.86,12.87,3100.0,12.87,12.87,12.86,12.87,3100.0
2013-11-01 12:50:00,12.87,12.87,12.85,12.85,11300.0,12.87,12.87,12.85,12.85,11300.0
2013-11-01 12:55:00,12.86,12.88,12.85,12.87,35900.0,12.86,12.88,12.85,12.87,35900.0
2013-11-01 13:00:00,12.87,12.9,12.85,12.9,66200.0,12.87,12.9,12.85,12.9,66200.0
2013-11-01 13:05:00,12.89,12.9,12.86,12.87,15400.0,12.89,12.9,12.86,12.87,15400.0
2013-11-01 13:10:00,12.86,12.86,12.85,12.85,16400.0,12.86,12.86,12.85,12.85,16400.0
2013-11-01 13:15:00,12.86,12.86,12.85,12.85,8100.0,12.86,12.86,12.85,12.85,8100.0
2013-11-01 13:20:00,12.85,12.87,12.85,12.86,33500.0,12.85,12.87,12.85,12.86,33500.0
2013-11-01 13:25:00,12.86,12.9,12.85,12.89,32000.0,12.86,12.9,12.85,12.89,32000.0
2013-11-01 13:30:00,12.88,12.89,12.85,12.86,17200.0,12.88,12.89,12.85,12.86,17200.0
2013-11-01 13:35:00,12.86,12.92,12.85,12.92,64500.0,12.86,12.92,12.85,12.92,64500.0
2013-11-01 13:40:00,12.91,12.94,12.91,12.91,73500.0,12.91,12.94,12.91,12.91,73500.0
2013-11-01 13:45:00,12.91,12.94,12.91,12.94,75500.0,12.91,12.94,12.91,12.94,75500.0
2013-11-01 13:50:00,12.94,12.94,12.92,12.93,11000.0,12.94,12.94,12.92,12.93,11000.0
2013-11-01 13:55:00,12.92,12.93,12.91,12.91,13200.0,12.92,12.93,12.91,12.91,13200.0
2013-11-01 14:00:00,12.91,12.94,12.91,12.92,45700.0,12.91,12.94,12.91,12.92,45700.0
2013-11-01 14:05:00,12.93,12.93,12.91,12.91,19900.0,12.93,12.93,12.91,12.91,19900.0
2013-11-01 14:10:00,12.91,12.92,12.89,12.89,13700.0,12.91,12.92,12.89,12.89,13700.0
2013-11-01 14:15:00,12.89,12.93,12.89,12.93,94100.0,12.89,12.93,12.89,12.93,94100.0
2013-11-01 14:20:00,12.93,12.94,12.92,12.93,39000.0,12.93,12.94,12.92,12.93,39000.0
2013-11-01 14:25:00,12.92,12.93,12.91,12.93,51700.0,12.92,12.93,12.91,12.93,51700.0
2013-11-01 14:30:00,12.93,12.93,12.92,12.93,12100.0,12.93,12.93,12.92,12.93,12100.0
2013-11-01 14:35:00,12.92,12.93,12.91,12.91,14200.0,12.92,12.93,12.91,12.91,14200.0
2013-11-01 14:40:00,12.91,12.94,12.91,12.94,32200.0,12.91,12.94,12.91,12.94,32200.0
2013-11-01 14:45:00,12.94,12.95,12.93,12.93,49900.0,12.94,12.95,12.93,12.93,49900.0
2013-11-01 14:50:00,12.94,12.95,12.92,12.92,61100.0,12.94,12.95,12.92,12.92,61100.0
2013-11-01 14:55:00,12.92,12.93,12.9,12.92,70000.0,12.92,12.93,12.9,12.92,70000.0
2013-11-01 15:00:00,12.91,12.91,12.89,12.89,67800.0,12.91,12.91,12.89,12.89,67800.0
2013-11-01 15:05:00,12.9,12.92,12.89,12.91,61800.0,12.9,12.92,12.89,12.91,61800.0
2013-11-01 15:10:00,12.91,12.92,12.9,12.92,32900.0,12.91,12.92,12.9,12.92,32900.0
2013-11-01 15:15:00,12.92,12.92,12.87,12.87,33400.0,12.92,12.92,12.87,12.87,33400.0
2013-11-01 15:20:00,12.87,12.88,12.87,12.88,27600.0,12.87,12.88,12.87,12.88,27600.0
2013-11-01 15:25:00,12.87,12.88,12.87,12.87,37900.0,12.87,12.88,12.87,12.87,37900.0
2013-11-01 15:30:00,12.88,12.92,12.87,12.92,96700.0,12.88,12.92,12.87,12.92,96700.0
2013-11-01 15:35:00,12.92,12.94,12.91,12.93,106600.0,12.92,12.94,12.91,12.93,106600.0
2013-11-01 15:40:00,12.92,12.96,12.92,12.96,208300.0,12.92,12.96,12.92,12.96,208300.0
2013-11-01 15:45:00,12.96,12.98,12.95,12.98,85800.0,12.96,12.98,12.95,12.98,85800.0
2013-11-01 15:50:00,12.97,12.98,12.96,12.98,391600.0,12.97,12.98,12.96,12.98,391600.0
2013-11-01 15:55:00,12.98,13.0,12.98,12.99,309900.0,12.98,13.0,12.98,12.99,309900.0
2013-11-04 09:30:00,13.19,13.19,13.0,13.01,77000.0,13.19,13.19,13.0,13.01,77000.0
2013-11-04 09:35:00,13.0,13.04,12.99,13.03,32200.0,13.0,13.04,12.99,13.03,32200.0
2013-11-04 09:40:00,13.02,13.03,12.99,13.01,18800.0,13.02,13.03,12.99,13.01,18800.0
2013-11-04 09:45:00,13.01,13.02,12.97,12.98,19600.0,13.01,13.02,12.97,12.98,19600.0
2013-11-04 09:50:00,12.97,12.97,12.93,12.95,31100.0,12.97,12.97,12.93,12.95,31100.0
2013-11-04 09:55:00,12.95,12.97,12.93,12.97,35400.0,12.95,12.97,12.93,12.97,35400.0
2013-11-04 10:00:00,12.97,12.99,12.94,12.94,36100.0,12.97,12.99,12.94,12.94,36100.0
2013-11-04 10:05:00,12.95,12.95,12.92,12.95,116300.0,12.95,12.95,12.92,12.95,116300.0
2013-11-04 10:10:00,12.95,12.97,12.94,12.97,28800.0,12.95,12.97,12.94,12.97,28800.0
2013-11-04 10:15:00,12.97,12.97,12.94,12.95,20900.0,12.97,12.97,12.94,12.95,20900.0
2013-11-04 10:20:00,12.95,12.95,12.91,12.91,24200.0,12.95,12.95,12.91,12.91,24200.0
2013-11-04 10:25:00,12.92,12.92,12.91,12.91,4400.0,12.92,12.92,12.91,12.91,4400.0
2013-11-04 10:30:00,12.91,12.93,12.91,12.91,40600.0,12.91,12.93,12.91,12.91,40600.0
2013-11-04 10:35:00,12.92,12.93,12.91,12.93,43800.0,12.92,12.93,12.91,12.93,43800.0
2013-11-04 10:40:00,12.92,12.93,12.91,12.93,54900.0,12.92,12.93,12.91,12.93,54900.0
2013-11-04 10:45:00,12.94,12.97,12.93,12.96,94300.0,12.94,12.97,12.93,12.96,94300.0
2013-11-04 10:50:00,12.96,12.97,12.94,12.95,38600.0,12.96,12.97,12.94,12.95,38600.0
2013-11-04 10:55:00,12.95,12.96,12.94,12.94,55900.0,12.95,12.96,12.94,12.94,55900.0
2013-11-04 11:00:00,12.95,12.98,12.95,12.95,33600.0,12.95,12.98,12.95,12.95,33600.0
2013-11-04 11:05:00,12.95,12.98,12.94,12.95,81000.0,12.95,12.98,12.94,12.95,81000.0
2013-11-04 11:10:00,12.95,12.96,12.94,12.95,25800.0,12.95,12.96,12.94,12.95,25800.0
2013-11-04 11:15:00,12.95,12.96,12.93,12.96,67500.0,12.95,12.96,12.93,12.96,67500.0
2013-11-04 11:20:00,12.95,12.97,12.94,12.96,43200.0,12.95,12.97,12.94,12.96,43200.0
2013-11-04 11:25:00,12.96,12.97,12.95,12.96,33800.0,12.96,12.97,12.95,12.96,33800.0
2013-11-04 11:30:00,12.96,12.96,12.95,12.95,10000.0,12.96,12.96,12.95,12.95,10000.0
2013-11-04 11:35:00,12.96,12.98,12.95,12.96,89300.0,12.96,12.98,12.95,12.96,89300.0
2013-11-04 11:40:00,12.96,12.98,12.95,12.95,73000.0,12.96,12.98,12.95,12.95,73000.0
2013-11-04 11:45:00,12.95,12.96,12.95,12.95,57900.0,12.95,12.96,12.95,12.95,57900.0
2013-11-04 11:50:00,12.96,12.97,12.95,12.96,34400.0,12.96,12.97,12.95,12.96,34400.0
2013-11-04 11:55:00,12.96,12.98,12.96,12.98,40400.0,12.96,12.98,12.96,12.98,40400.0
2013-11-04 12:00:00,12.97,12.98,12.96,12.98,114100.0,12.97,12.98,12.96,12.98,114100.0
2013-11-04 12:05:00,12.98,12.98,12.95,12.96,82000.0,12.98,12.98,12.95,12.96,82000.0
2013-11-04 12:10:00,12.96,12.98,12.95,12.96,94500.0,12.96,12.98,12.95,12.96,94500.0
2013-11-04 12:15:00,12.96,12.97,12.95,12.96,21600.0,12.96,12.97,12.95,12.96,21600.0
2013-11-04 12:20:00,12.96,12.98,12.96,12.98,16000.0,12.96,12.98,12.96,12.98,16000.0
2013-11-04 12:25:00,12.98,12.98,12.97,12.97,5600.0,12.98,12.98,12.97,12.97,5600.0
2013-11-04 12:30:00,12.97,12.98,12.95,12.98,66400.0,12.97,12.98,12.95,12.98,66400.0
2013-11-04 12:35:00,12.98,12.98,12.97,12.98,19200.0,12.98,12.98,12.97,12.98,19200.0
2013-11-04 12:40:00,12.97,12.98,12.97,12.98,3000.0,12.97,12.98,12.97,12.98,3000.0
2013-11-04 12:45:00,12.98,12.98,12.97,12.97,17600.0,12.98,12.98,12.97,12.97,17600.0
2013-11-04 12:50:00,12.97,12.98,12.97,12.97,10900.0,12.97,12.98,12.97,12.97,10900.0
2013-11-04 12:55:00,12.98,12.98,12.97,12.98,47800.0,12.98,12.98,12.97,12.98,47800.0
2013-11-04 13:00:00,12.97,12.98,12.94,12.94,80800.0,12.97,12.98,12.94,12.94,80800.0
2013-11-04 13:05:00,12.95,12.96,12.94,12.96,50000.0,12.95,12.96,12.94,12.96,50000.0
2013-11-04 13:10:00,12.96,12.98,12.96,12.98,41400.0,12.96,12.98,12.96,12.98,41400.0
2013-11-04 13:15:00,12.98,12.99,12.97,12.99,20400.0,12.98,12.99,12.97,12.99,20400.0
2013-11-04 13:20:00,12.99,12.99,12.97,12.98,16500.0,12.99,12.99,12.97,12.98,16500.0
2013-11-04 13:25:00,12.98,12.98,12.97,12.97,5400.0,12.98,12.98,12.97,12.97,5400.0
2013-11-04 13:30:00,12.98,13.0,12.98,13.0,62800.0,12.98,13.0,12.98,13.0,62800.0
2013-11-04 13:35:00,13.0,13.0,12.98,12.98,19200.0,13.0,13.0,12.98,12.98,19200.0
2013-11-04 13:40:00,12.99,13.0,12.98,12.99,47000.0,12.99,13.0,12.98,12.99,47000.0
2013-11-04 13:45:00,12.99,13.0,12.99,12.99,10700.0,12.99,13.0,12.99,12.99,10700.0
2013-11-04 13:50:00,13.0,13.01,12.99,13.0,42800.0,13.0,13.01,12.99,13.0,42800.0
2013-11-04 13:55:00,13.0,13.01,13.0,13.0,31500.0,13.0,13.01,13.0,13.0,31500.0
2013-11-04 14:00:00,13.0,13.01,13.0,13.01,19000.0,13.0,13.01,13.0,13.01,19000.0
2013-11-04 14:05:00,13.0,13.01,13.0,13.01,15900.0,13.0,13.01,13.0,13.01,15900.0
2013-11-04 14:10:00,13.01,13.02,13.0,13.02,20000.0,13.01,13.02,13.0,13.02,20000.0
2013-11-04 14:15:00,13.01,13.02,13.0,13.01,49200.0,13.01,13.02,13.0,13.01,49200.0
2013-11-04 14:20:00,13.0,13.01,13.0,13.01,22500.0,13.0,13.01,13.0,13.01,22500.0
2013-11-04 14:25:00,13.01,13.01,13.0,13.01,21100.0,13.01,13.01,13.0,13.01,21100.0
2013-11-04 14:30:00,13.01,13.02,13.0,13.01,59700.0,13.01,13.02,13.0,13.01,59700.0
2013-11-04 14:35:00,13.02,13.02,13.01,13.02,3500.0,13.02,13.02,13.01,13.02,3500.0
2013-11-04 14:40:00,13.02,13.02,13.01,13.02,14300.0,13.02,13.02,13.01,13.02,14300.0
2013-11-04 14:45:00,13.02,13.03,13.0,13.01,182500.0,13.02,13.03,13.0,13.01,182500.0
2013-11-04 14:50:00,13.01,13.02,13.0,13.0,47200.0,13.01,13.02,13.0,13.0,47200.0
2013-11-04 14:55:00,13.0,13.01,12.99,12.99,37600.0,13.0,13.01,12.99,12.99,37600.0
2013-11-04 15:00:00,12.99,13.0,12.99,13.0,16700.0,12.99,13.0,12.99,13.0,16700.0
2013-11-04 15:05:00,13.0,13.01,13.0,13.01,40900.0,13.0,13.01,13.0,13.01,40900.0
2013-11-04 15:10:00,13.01,13.01,13.0,13.0,13600.0,13.01,13.01,13.0,13.0,13600.0
2013-11-04 15:15:00,13.01,13.01,13.0,13.01,22400.0,13.01,13.01,13.0,13.01,22400.0
2013-11-04 15:20:00,13.0,13.01,13.0,13.0,11300.0,13.0,13.01,13.0,13.0,11300.0
2013-11-04 15:25:00,13.0,13.01,13.0,13.01,9600.0,13.0,13.01,13.0,13.01,9600.0
2013-11-04 15:30:00,13.01,13.01,13.0,13.01,33300.0,13.01,13.01,13.0,13.01,33300.0
2013-11-04 15:35:00,13.01,13.05,13.0,13.05,138100.0,13.01,13.05,13.0,13.05,138100.0
2013-11-04 15:40:00,13.04,13.05,13.02,13.03,51400.0,13.04,13.05,13.02,13.03,51400.0
2013-11-04 15:45:00,13.02,13.04,13.02,13.04,96900.0,13.02,13.04,13.02,13.04,96900.0
2013-11-04 15:50:00,13.04,13.04,13.03,13.04,45700.0,13.04,13.04,13.03,13.04,45700.0
2013-11-04 15:55:00,13.04,13.07,13.03,13.07,192900.0,13.04,13.07,13.03,13.07,192900.0
2013-11-05 09:30:00,12.95,13.11,12.95,13.05,55500.0,12.95,13.11,12.95,13.05,55500.0
2013-11-05 09:35:00,13.04,13.12,13.03,13.11,57500.0,13.04,13.12,13.03,13.11,57500.0
2013-11-05 09:40:00,13.11,13.17,13.1,13.15,90000.0,13.11,13.17,13.1,13.15,90000.0
2013-11-05 09:45:00,13.13,13.13,13.07,13.07,35200.0,13.13,13.13,13.07,13.07,35200.0
2013-11-05 09:50:00,13.06,13.06,13.01,13.04,77200.0,13.06,13.06,13.01,13.04,77200.0
2013-11-05 09:55:00,13.04,13.04,12.97,12.99,26700.0,13.04,13.04,12.97,12.99,26700.0
2013-11-05 10:00:00,12.99,13.01,12.99,13.01,40200.0,12.99,13.01,12.99,13.01,40200.0
2013-11-05 10:05:00,13.01,13.02,12.98,13.01,14900.0,13.01,13.02,12.98,13.01,14900.0
2013-11-05 10:10:00,13.01,13.01,12.95,12.96,27200.0,13.01,13.01,12.95,12.96,27200.0
2013-11-05 10:15:00,12.96,12.96,12.95,12.95,3900.0,12.96,12.96,12.95,12.95,3900.0
2013-11-05 10:20:00,12.95,12.98,12.95,12.97,25700.0,12.95,12.98,12.95,12.97,25700.0
2013-11-05 10:25:00,12.96,12.99,12.96,12.99,16500.0,12.96,12.99,12.96,12.99,16500.0
2013-11-05 10:30:00,12.99,13.0,12.97,13.0,86000.0,12.99,13.0,12.97,13.0,86000.0
2013-11-05 10:35:00,13.0,13.01,13.0,13.01,9000.0,13.0,13.01,13.0,13.01,9000.0
2013-11-05 10:40:00,13.01,13.02,13.01,13.02,17200.0,13.01,13.02,13.01,13.02,17200.0
2013-11-05 10:45:00,13.02,13.03,13.01,13.02,11700.0,13.02,13.03,13.01,13.02,11700.0
2013-11-05 10:50:00,13.02,13.03,13.02,13.02,4600.0,13.02,13.03,13.02,13.02,4600.0
2013-11-05 10:55:00,13.02,13.03,12.99,12.99,41600.0,13.02,13.03,12.99,12.99,41600.0
2013-11-05 11:00:00,12.99,13.01,12.97,13.0,36700.0,12.99,13.01,12.97,13.0,36700.0
2013-11-05 11:05:00,13.0,13.01,12.96,12.96,35800.0,13.0,13.01,12.96,12.96,35800.0
2013-11-05 11:10:00,12.96,12.98,12.93,12.94,86500.0,12.96,12.98,12.93,12.94,86500.0
2013-11-05 11:15:00,12.94,12.96,12.94,12.95,18300.0,12.94,12.96,12.94,12.95,18300.0
2013-11-05 11:20:00,12.96,12.98,12.95,12.98,60000.0,12.96,12.98,12.95,12.98,60000.0
2013-11-05 11:25:00,12.98,12.98,12.95,12.95,10200.0,12.98,12.98,12.95,12.95,10200.0
2013-11-05 11:30:00,12.95,12.96,12.95,12.95,4800.0,12.95,12.96,12.95,12.95,4800.0
2013-11-05 11:35:00,12.95,12.96,12.95,12.96,3500.0,12.95,12.96,12.95,12.96,3500.0
2013-11-05 11:40:00,12.95,12.96,12.94,12.94,20300.0,12.95,12.96,12.94,12.94,20300.0
2013-11-05 11:45:00,12.95,12.96,12.93,12.96,47100.0,12.95,12.96,12.93,12.96,47100.0
2013-11-05 11:50:00,12.96,12.99,12.95,12.98,32200.0,12.96,12.99,12.95,12.98,32200.0
2013-11-05 11:55:00,12.99,12.99,12.96,12.96,8700.0,12.99,12.99,12.96,12.96,8700.0
2013-11-05 12:00:00,12.96,12.97,12.95,12.96,21200.0,12.96,12.97,12.95,12.96,21200.0
2013-11-05 12:05:00,12.96,12.97,12.96,12.96,101700.0,12.96,12.97,12.96,12.96,101700.0
2013-11-05 12:10:00,12.96,12.98,12.96,12.97,16200.0,12.96,12.98,12.96,12.97,16200.0
2013-11-05 12:15:00,12.97,12.98,12.97,12.98,16600.0,12.97,12.98,12.97,12.98,16600.0
2013-11-05 12:20:00,12.98,13.01,12.98,13.0,17500.0,12.98,13.01,12.98,13.0,17500.0
2013-11-05 12:25:00,13.01,13.01,13.0,13.01,9500.0,13.01,13.01,13.0,13.01,9500.0
2013-11-05 12:30:00,13.01,13.01,13.0,13.01,13600.0,13.01,13.01,13.0,13.01,13600.0
2013-11-05 12:35:00,13.01,13.01,13.0,13.01,18700.0,13.01,13.01,13.0,13.01,18700.0
2013-11-05 12:40:00,13.01,13.03,13.01,13.02,21000.0,13.01,13.03,13.01,13.02,21000.0
2013-11-05 12:45:00,13.02,13.02,13.0,13.02,26700.0,13.02,13.02,13.0,13.02,26700.0
2013-11-05 12:50:00,13.02,13.02,12.99,13.01,14200.0,13.02,13.02,12.99,13.01,14200.0
2013-11-05 12:55:00,13.01,13.01,12.99,13.0,10800.0,13.01,13.01,12.99,13.0,10800.0
2013-11-05 13:00:00,13.0,13.02,13.0,13.0,22800.0,13.0,13.02,13.0,13.0,22800.0
2013-11-05 13:05:00,13.0,13.02,13.0,13.0,15400.0,13.0,13.02,13.0,13.0,15400.0
2013-11-05 13:10:00,13.01,13.02,13.0,13.01,14100.0,13.01,13.02,13.0,13.01,14100.0
2013-11-05 13:15:00,13.01,13.03,13.0,13.03,18200.0,13.01,13.03,13.0,13.03,18200.0
2013-11-05 13:20:00,13.03,13.05,13.03,13.04,42400.0,13.03,13.05,13.03,13.04,42400.0
2013-11-05 13:25:00,13.04,13.1,13.04,13.1,122600.0,13.04,13.1,13.04,13.1,122600.0
2013-11-05 13:30:00,13.1,13.1,13.07,13.08,25000.0,13.1,13.1,13.07,13.08,25000.0
2013-11-05 13:35:00,13.07,13.08,13.07,13.08,41400.0,13.07,13.08,13.07,13.08,41400.0
2013-11-05 13:40:00,13.07,13.1,13.07,13.1,64000.0,13.07,13.1,13.07,13.1,64000.0
2013-11-05 13:45:00,13.1,13.1,13.08,13.09,8700.0,13.1,13.1,13.08,13.09,8700.0
2013-11-05 13:50:00,13.09,13.09,13.05,13.06,20700.0,13.09,13.09,13.05,13.06,20700.0
2013-11-05 13:55:00,13.06,13.08,13.05,13.07,60300.0,13.06,13.08,13.05,13.07,60300.0
2013-11-05 14:00:00,13.06,13.11,13.06,13.1,47700.0,13.06,13.11,13.06,13.1,47700.0
2013-11-05 14:05:00,13.1,13.11,13.08,13.11,49800.0,13.1,13.11,13.08,13.11,49800.0
2013-11-05 14:10:00,13.11,13.12,13.11,13.12,21500.0,13.11,13.12,13.11,13.12,21500.0
2013-11-05 14:15:00,13.12,13.16,13.11,13.15,85400.0,13.12,13.16,13.11,13.15,85400.0
2013-11-05 14:20:00,13.15,13.18,13.15,13.18,49800.0,13.15,13.18,13.15,13.18,49800.0
2013-11-05 14:25:00,13.18,13.2,13.17,13.19,89700.0,13.18,13.2,13.17,13.19,89700.0
2013-11-05 14:30:00,13.19,13.2,13.16,13.2,106700.0,13.19,13.2,13.16,13.2,106700.0
2013-11-05 14:35:00,13.19,13.2,13.19,13.19,51800.0,13.19,13.2,13.19,13.19,51800.0
2013-11-05 14:40:00,13.19,13.2,13.19,13.19,60200.0,13.19,13.2,13.19,13.19,60200.0
2013-11-05 14:45:00,13.19,13.2,13.19,13.2,78000.0,13.19,13.2,13.19,13.2,78000.0
2013-11-05 14:50:00,13.2,13.21,13.18,13.18,45900.0,13.2,13.21,13.18,13.18,45900.0
2013-11-05 14:55:00,13.18,13.18,13.16,13.16,7700.0,13.18,13.18,13.16,13.16,7700.0
2013-11-05 15:00:00,13.16,13.17,13.14,13.14,88600.0,13.16,13.17,13.14,13.14,88600.0
2013-11-05 15:05:00,13.15,13.15,13.12,13.13,44700.0,13.15,13.15,13.12,13.13,44700.0
2013-11-05 15:10:00,13.13,13.14,13.11,13.11,22300.0,13.13,13.14,13.11,13.11,22300.0
2013-11-05 15:15:00,13.11,13.12,13.1,13.11,23300.0,13.11,13.12,13.1,13.11,23300.0
2013-11-05 15:20:00,13.1,13.14,13.1,13.14,138300.0,13.1,13.14,13.1,13.14,138300.0
2013-11-05 15:25:00,13.13,13.15,13.13,13.13,25200.0,13.13,13.15,13.13,13.13,25200.0
2013-11-05 15:30:00,13.13,13.14,13.12,13.12,19300.0,13.13,13.14,13.12,13.12,19300.0
2013-11-05 15:35:00,13.12,13.13,13.1,13.11,58100.0,13.12,13.13,13.1,13.11,58100.0
2013-11-05 15:40:00,13.12,13.12,13.08,13.08,51400.0,13.12,13.12,13.08,13.08,51400.0
2013-11-05 15:45:00,13.09,13.1,13.06,13.08,132100.0,13.09,13.1,13.06,13.08,132100.0
2013-11-05 15:50:00,13.08,13.09,13.08,13.09,39900.0,13.08,13.09,13.08,13.09,39900.0
2013-11-05 15:55:00,13.09,13.09,13.07,13.07,168900.0,13.09,13.09,13.07,13.07,168900.0
2013-11-06 09:30:00,13.15,13.23,13.15,13.2,58000.0,13.15,13.23,13.15,13.2,58000.0
2013-11-06 09:35:00,13.2,13.21,13.19,13.2,45200.0,13.2,13.21,13.19,13.2,45200.0
2013-11-06 09:40:00,13.2,13.22,13.2,13.21,21700.0,13.2,13.22,13.2,13.21,21700.0
2013-11-06 09:45:00,13.2,13.25,13.2,13.25,26900.0,13.2,13.25,13.2,13.25,26900.0
2013-11-06 09:50:00,13.25,13.25,13.22,13.22,12800.0,13.25,13.25,13.22,13.22,12800.0
2013-11-06 09:55:00,13.23,13.25,13.21,13.21,15000.0,13.23,13.25,13.21,13.21,15000.0
2013-11-06 10:00:00,13.21,13.23,13.2,13.21,29500.0,13.21,13.23,13.2,13.21,29500.0
2013-11-06 10:05:00,13.21,13.23,13.19,13.23,29400.0,13.21,13.23,13.19,13.23,29400.0
2013-11-06 10:10:00,13.22,13.23,13.2,13.22,25000.0,13.22,13.23,13.2,13.22,25000.0
2013-11-06 10:15:00,13.22,13.22,13.18,13.19,19500.0,13.22,13.22,13.18,13.19,19500.0
2013-11-06 10:20:00,13.19,13.2,13.16,13.16,42300.0,13.19,13.2,13.16,13.16,42300.0
2013-11-06 10:25:00,13.16,13.19,13.16,13.16,179400.0,13.16,13.19,13.16,13.16,179400.0
2013-11-06 10:30:00,13.16,13.18,13.15,13.16,226300.0,13.16,13.18,13.15,13.16,226300.0
2013-11-06 10:35:00,13.17,13.21,13.17,13.2,89700.0,13.17,13.21,13.17,13.2,89700.0
2013-11-06 10:40:00,13.19,13.25,13.19,13.23,39200.0,13.19,13.25,13.19,13.23,39200.0
2013-11-06 10:45:00,13.23,13.25,13.21,13.24,70600.0,13.23,13.25,13.21,13.24,70600.0
2013-11-06 10:50:00,13.24,13.25,13.21,13.21,38400.0,13.24,13.25,13.21,13.21,38400.0
2013-11-06 10:55:00,13.21,13.21,13.18,13.2,13700.0,13.21,13.21,13.18,13.2,13700.0
2013-11-06 11:00:00,13.2,13.21,13.17,13.17,24100.0,13.2,13.21,13.17,13.17,24100.0
2013-11-06 11:05:00,13.17,13.19,13.17,13.19,22000.0,13.17,13.19,13.17,13.19,22000.0
2013-11-06 11:10:00,13.18,13.19,13.17,13.17,17800.0,13.18,13.19,13.17,13.17,17800.0
2013-11-06 11:15:00,13.17,13.19,13.17,13.17,50900.0,13.17,13.19,13.17,13.17,50900.0
2013-11-06 11:20:00,13.17,13.19,13.17,13.18,19500.0,13.17,13.19,13.17,13.18,19500.0
2013-11-06 11:25:00,13.19,13.19,13.17,13.17,24100.0,13.19,13.19,13.17,13.17,24100.0
2013-11-06 11:30:00,13.17,13.19,13.15,13.18,124600.0,13.17,13.19,13.15,13.18,124600.0
2013-11-06 11:35:00,13.18,13.18,13.17,13.17,39700.0,13.18,13.18,13.17,13.17,39700.0
2013-11-06 11:40:00,13.17,13.17,13.17,13.17,8500.0,13.17,13.17,13.17,13.17,8500.0
2013-11-06 11:45:00,13.17,13.19,13.16,13.19,93300.0,13.17,13.19,13.16,13.19,93300.0
2013-11-06 11:50:00,13.19,13.22,13.18,13.18,38600.0,13.19,13.22,13.18,13.18,38600.0
2013-11-06 11:55:00,13.19,13.19,13.18,13.19,11700.0,13.19,13.19,13.18,13.19,11700.0
2013-11-06 12:00:00,13.19,13.19,13.18,13.18,15700.0,13.19,13.19,13.18,13.18,15700.0
2013-11-06 12:05:00,13.18,13.19,13.16,13.17,40500.0,13.18,13.19,13.16,13.17,40500.0
2013-11-06 12:10:00,13.17,13.19,13.17,13.19,122200.0,13.17,13.19,13.17,13.19,122200.0
2013-11-06 12:15:00,13.19,13.19,13.18,13.18,2000.0,13.19,13.19,13.18,13.18,2000.0
2013-11-06 12:20:00,13.18,13.19,13.18,13.19,1400.0,13.18,13.19,13.18,13.19,1400.0
2013-11-06 12:25:00,13.19,13.19,13.17,13.17,22200.0,13.19,13.19,13.17,13.17,22200.0
2013-11-06 12:30:00,13.17,13.18,13.17,13.17,19600.0,13.17,13.18,13.17,13.17,19600.0
2013-11-06 12:35:00,13.17,13.21,13.17,13.2,56800.0,13.17,13.21,13.17,13.2,56800.0
2013-11-06 12:40:00,13.2,13.2,13.19,13.19,7500.0,13.2,13.2,13.19,13.19,7500.0
2013-11-06 12:45:00,13.18,13.2,13.17,13.19,30600.0,13.18,13.2,13.17,13.19,30600.0
2013-11-06 12:50:00,13.19,13.19,13.18,13.19,5400.0,13.19,13.19,13.18,13.19,5400.0
2013-11-06 12:55:00,13.18,13.18,13.17,13.18,36000.0,13.18,13.18,13.17,13.18,36000.0
2013-11-06 13:00:00,13.17,13.19,13.16,13.17,58100.0,13.17,13.19,13.16,13.17,58100.0
2013-11-06 13:05:00,13.17,13.2,13.17,13.2,42500.0,13.17,13.2,13.17,13.2,42500.0
2013-11-06 13:10:00,13.2,13.2,13.19,13.19,2200.0,13.2,13.2,13.19,13.19,2200.0
2013-11-06 13:15:00,13.2,13.2,13.17,13.17,43400.0,13.2,13.2,13.17,13.17,43400.0
2013-11-06 13:20:00,13.17,13.19,13.17,13.18,38500.0,13.17,13.19,13.17,13.18,38500.0
2013-11-06 13:25:00,13.18,13.19,13.18,13.18,41400.0,13.18,13.19,13.18,13.18,41400.0
2013-11-06 13:30:00,13.18,13.19,13.18,13.18,123900.0,13.18,13.19,13.18,13.18,123900.0
2013-11-06 13:35:00,13.18,13.2,13.17,13.17,54000.0,13.18,13.2,13.17,13.17,54000.0
2013-11-06 13:40:00,13.17,13.19,13.17,13.18,14000.0,13.17,13.19,13.17,13.18,14000.0
2013-11-06 13:45:00,13.18,13.28,13.18,13.24,302400.0,13.18,13.28,13.18,13.24,302400.0
2013-11-06 13:50:00,13.23,13.24,13.19,13.19,21800.0,13.23,13.24,13.19,13.19,21800.0
2013-11-06 13:55:00,13.19,13.2,13.17,13.17,11600.0,13.19,13.2,13.17,13.17,11600.0
2013-11-06 14:00:00,13.17,13.21,13.17,13.19,55000.0,13.17,13.21,13.17,13.19,55000.0
2013-11-06 14:05:00,13.19,13.19,13.17,13.19,75700.0,13.19,13.19,13.17,13.19,75700.0
2013-11-06 14:10:00,13.19,13.19,13.18,13.19,4600.0,13.19,13.19,13.18,13.19,4600.0
2013-11-06 14:15:00,13.18,13.19,13.18,13.18,9900.0,13.18,13.19,13.18,13.18,9900.0
2013-11-06 14:20:00,13.18,13.19,13.17,13.18,68300.0,13.18,13.19,13.17,13.18,68300.0
2013-11-06 14:25:00,13.18,13.18,13.17,13.17,7400.0,13.18,13.18,13.17,13.17,7400.0
2013-11-06 14:30:00,13.17,13.17,13.16,13.17,294000.0,13.17,13.17,13.16,13.17,294000.0
2013-11-06 14:35:00,13.17,13.17,13.16,13.17,221400.0,13.17,13.17,13.16,13.17,221400.0
2013-11-06 14:40:00,13.17,13.19,13.16,13.19,96200.0,13.17,13.19,13.16,13.19,96200.0
2013-11-06 14:45:00,13.2,13.21,13.17,13.17,31400.0,13.2,13.21,13.17,13.17,31400.0
2013-11-06 14:50:00,13.18,13.21,13.18,13.21,40400.0,13.18,13.21,13.18,13.21,40400.0
2013-11-06 14:55:00,13.2,13.21,13.2,13.2,10400.0,13.2,13.21,13.2,13.2,10400.0
2013-11-06 15:00:00,13.2,13.21,13.2,13.2,40100.0,13.2,13.21,13.2,13.2,40100.0
2013-11-06 15:05:00,13.2,13.21,13.2,13.2,499900.0,13.2,13.21,13.2,13.2,499900.0
2013-11-06 15:10:00,13.2,13.21,13.2,13.2,358800.0,13.2,13.21,13.2,13.2,358800.0
2013-11-06 15:15:00,13.2,13.2,13.18,13.19,41900.0,13.2,13.2,13.18,13.19,41900.0
2013-11-06 15:20:00,13.19,13.21,13.19,13.21,65500.0,13.19,13.21,13.19,13.21,65500.0
2013-11-06 15:25:00,13.21,13.21,13.17,13.19,75100.0,13.21,13.21,13.17,13.19,75100.0
2013-11-06 15:30:00,13.2,13.2,13.17,13.18,20500.0,13.2,13.2,13.17,13.18,20500.0
2013-11-06 15:35:00,13.18,13.19,13.17,13.19,55200.0,13.18,13.19,13.17,13.19,55200.0
2013-11-06 15:40:00,13.19,13.2,13.18,13.19,56700.0,13.19,13.2,13.18,13.19,56700.0
2013-11-06 15:45:00,13.2,13.2,13.18,13.18,82700.0,13.2,13.2,13.18,13.18,82700.0
2013-11-06 15:50:00,13.19,13.19,13.18,13.19,81900.0,13.19,13.19,13.18,13.19,81900.0
2013-11-06 15:55:00,13.19,13.21,13.18,13.2,167700.0,13.19,13.21,13.18,13.2,167700.0
2013-11-07 09:30:00,13.2,13.22,13.18,13.18,23700.0,13.2,13.22,13.18,13.18,23700.0
2013-11-07 09:35:00,13.19,13.24,13.19,13.21,25000.0,13.19,13.24,13.19,13.21,25000.0
2013-11-07 09:40:00,13.21,13.28,13.21,13.25,24100.0,13.21,13.28,13.21,13.25,24100.0
2013-11-07 09:45:00,13.26,13.28,13.23,13.25,18400.0,13.26,13.28,13.23,13.25,18400.0
2013-11-07 09:50:00,13.24,13.25,13.21,13.22,42400.0,13.24,13.25,13.21,13.22,42400.0
2013-11-07 09:55:00,13.22,13.23,13.2,13.23,21700.0,13.22,13.23,13.2,13.23,21700.0
2013-11-07 10:00:00,13.22,13.24,13.2,13.24,17400.0,13.22,13.24,13.2,13.24,17400.0
2013-11-07 10:05:00,13.24,13.24,13.19,13.19,50700.0,13.24,13.24,13.19,13.19,50700.0
2013-11-07 10:10:00,13.19,13.19,13.16,13.18,112500.0,13.19,13.19,13.16,13.18,112500.0
2013-11-07 10:15:00,13.18,13.19,13.15,13.17,53700.0,13.18,13.19,13.15,13.17,53700.0
2013-11-07 10:20:00,13.17,13.22,13.16,13.21,55100.0,13.17,13.22,13.16,13.21,55100.0
2013-11-07 10:25:00,13.21,13.23,13.2,13.22,11900.0,13.21,13.23,13.2,13.22,11900.0
2013-11-07 10:30:00,13.21,13.21,13.15,13.16,76300.0,13.21,13.21,13.15,13.16,76300.0
2013-11-07 10:35:00,13.16,13.18,13.15,13.16,143600.0,13.16,13.18,13.15,13.16,143600.0
2013-11-07 10:40:00,13.17,13.18,13.16,13.17,104300.0,13.17,13.18,13.16,13.17,104300.0
2013-11-07 10:45:00,13.17,13.2,13.16,13.18,55400.0,13.17,13.2,13.16,13.18,55400.0
2013-11-07 10:50:00,13.19,13.2,13.17,13.18,8800.0,13.19,13.2,13.17,13.18,8800.0
2013-11-07 10:55:00,13.18,13.19,13.17,13.17,52900.0,13.18,13.19,13.17,13.17,52900.0
2013-11-07 11:00:00,13.17,13.19,13.14,13.18,89600.0,13.17,13.19,13.14,13.18,89600.0
2013-11-07 11:05:00,13.19,13.19,13.14,13.14,130500.0,13.19,13.19,13.14,13.14,130500.0
2013-11-07 11:10:00,13.14,13.16,13.12,13.12,62900.0,13.14,13.16,13.12,13.12,62900.0
2013-11-07 11:15:00,13.13,13.13,13.08,13.09,37600.0,13.13,13.13,13.08,13.09,37600.0
2013-11-07 11:20:00,13.09,13.12,13.07,13.11,138600.0,13.09,13.12,13.07,13.11,138600.0
2013-11-07 11:25:00,13.1,13.11,13.07,13.09,18400.0,13.1,13.11,13.07,13.09,18400.0
2013-11-07 11:30:00,13.09,13.11,13.08,13.11,26500.0,13.09,13.11,13.08,13.11,26500.0
2013-11-07 11:35:00,13.1,13.11,13.07,13.08,12900.0,13.1,13.11,13.07,13.08,12900.0
2013-11-07 11:40:00,13.08,13.08,13.06,13.08,19700.0,13.08,13.08,13.06,13.08,19700.0
2013-11-07 11:45:00,13.08,13.09,13.08,13.09,2300.0,13.08,13.09,13.08,13.09,2300.0
2013-11-07 11:50:00,13.09,13.09,13.07,13.09,12300.0,13.09,13.09,13.07,13.09,12300.0
2013-11-07 11:55:00,13.09,13.1,13.07,13.08,36500.0,13.09,13.1,13.07,13.08,36500.0
2013-11-07 12:00:00,13.09,13.09,13.07,13.09,7700.0,13.09,13.09,13.07,13.09,7700.0
2013-11-07 12:05:00,13.09,13.14,13.09,13.11,60000.0,13.09,13.14,13.09,13.11,60000.0
2013-11-07 12:10:00,13.11,13.15,13.11,13.12,32100.0,13.11,13.15,13.11,13.12,32100.0
2013-11-07 12:15:00,13.13,13.14,13.12,13.12,9500.0,13.13,13.14,13.12,13.12,9500.0
2013-11-07 12:20:00,13.12,13.15,13.12,13.15,7600.0,13.12,13.15,13.12,13.15,7600.0
2013-11-07 12:25:00,13.15,13.15,13.14,13.14,34100.0,13.15,13.15,13.14,13.14,34100.0
2013-11-07 12:30:00,13.15,13.16,13.14,13.15,9800.0,13.15,13.16,13.14,13.15,9800.0
2013-11-07 12:35:00,13.14,13.15,13.13,13.15,15400.0,13.14,13.15,13.13,13.15,15400.0
2013-11-07 12:40:00,13.15,13.17,13.14,13.17,35000.0,13.15,13.17,13.14,13.17,35000.0
2013-11-07 12:45:00,13.16,13.17,13.14,13.15,11200.0,13.16,13.17,13.14,13.15,11200.0
2013-11-07 12:50:00,13.15,13.15,13.11,13.13,64200.0,13.15,13.15,13.11,13.13,64200.0
2013-11-07 12:55:00,13.12,13.14,13.1,13.13,51700.0,13.12,13.14,13.1,13.13,51700.0
2013-11-07 13:00:00,13.12,13.14,13.11,13.13,23300.0,13.12,13.14,13.11,13.13,23300.0
2013-11-07 13:05:00,13.12,13.13,13.11,13.12,3400.0,13.12,13.13,13.11,13.12,3400.0
2013-11-07 13:10:00,13.11,13.12,13.1,13.12,32900.0,13.11,13.12,13.1,13.12,32900.0
2013-11-07 13:15:00,13.12,13.12,13.11,13.12,14300.0,13.12,13.12,13.11,13.12,14300.0
2013-11-07 13:20:00,13.11,13.14,13.1,13.13,51800.0,13.11,13.14,13.1,13.13,51800.0
2013-11-07 13:25:00,13.13,13.14,13.1,13.11,28500.0,13.13,13.14,13.1,13.11,28500.0
2013-11-07 13:30:00,13.11,13.13,13.1,13.11,136800.0,13.11,13.13,13.1,13.11,136800.0
2013-11-07 13:35:00,13.11,13.12,13.09,13.11,64900.0,13.11,13.12,13.09,13.11,64900.0
2013-11-07 13:40:00,13.11,13.11,13.08,13.1,69600.0,13.11,13.11,13.08,13.1,69600.0
2013-11-07 13:45:00,13.1,13.11,13.06,13.06,42100.0,13.1,13.11,13.06,13.06,42100.0
2013-11-07 13:50:00,13.06,13.08,13.05,13.06,90300.0,13.06,13.08,13.05,13.06,90300.0
2013-11-07 13:55:00,13.06,13.08,13.05,13.07,11000.0,13.06,13.08,13.05,13.07,11000.0
2013-11-07 14:00:00,13.07,13.07,13.01,13.02,154500.0,13.07,13.07,13.01,13.02,154500.0
2013-11-07 14:05:00,13.03,13.05,13.01,13.01,61800.0,13.03,13.05,13.01,13.01,61800.0
2013-11-07 14:10:00,13.02,13.03,13.0,13.02,268600.0,13.02,13.03,13.0,13.02,268600.0
2013-11-07 14:15:00,13.01,13.02,13.0,13.01,43500.0,13.01,13.02,13.0,13.01,43500.0
2013-11-07 14:20:00,13.01,13.03,13.0,13.02,56200.0,13.01,13.03,13.0,13.02,56200.0
2013-11-07 14:25:00,13.03,13.04,13.02,13.02,22200.0,13.03,13.04,13.02,13.02,22200.0
2013-11-07 14:30:00,13.02,13.05,13.0,13.05,61500.0,13.02,13.05,13.0,13.05,61500.0
2013-11-07 14:35:00,13.05,13.06,13.03,13.05,148800.0,13.05,13.06,13.03,13.05,148800.0
2013-11-07 14:40:00,13.05,13.06,13.04,13.04,53500.0,13.05,13.06,13.04,13.04,53500.0
2013-11-07 14:45:00,13.04,13.05,13.04,13.04,54500.0,13.04,13.05,13.04,13.04,54500.0
2013-11-07 14:50:00,13.05,13.05,12.99,13.01,54100.0,13.05,13.05,12.99,13.01,54100.0
2013-11-07 14:55:00,13.01,13.02,13.0,13.02,17800.0,13.01,13.02,13.0,13.02,17800.0
2013-11-07 15:00:00,13.02,13.06,13.01,13.04,45700.0,13.02,13.06,13.01,13.04,45700.0
2013-11-07 15:05:00,13.04,13.05,13.02,13.03,31800.0,13.04,13.05,13.02,13.03,31800.0
2013-11-07 15:10:00,13.02,13.04,13.02,13.03,17100.0,13.02,13.04,13.02,13.03,17100.0
2013-11-07 15:15:00,13.02,13.04,13.02,13.03,14800.0,13.02,13.04,13.02,13.03,14800.0
2013-11-07 15:20:00,13.03,13.04,13.01,13.02,39900.0,13.03,13.04,13.01,13.02,39900.0
2013-11-07 15:25:00,13.02,13.04,13.01,13.01,28600.0,13.02,13.04,13.01,13.01,28600.0
2013-11-07 15:30:00,13.01,13.03,13.0,13.02,48400.0,13.01,13.03,13.0,13.02,48400.0
2013-11-07 15:35:00,13.02,13.03,13.0,13.03,57000.0,13.02,13.03,13.0,13.03,57000.0
2013-11-07 15:40:00,13.03,13.03,13.0,13.01,41700.0,13.03,13.03,13.0,13.01,41700.0
2013-11-07 15:45:00,13.01,13.01,12.99,13.01,133200.0,13.01,13.01,12.99,13.01,133200.0
2013-11-07 15:50:00,13.01,13.01,12.97,12.99,207000.0,13.01,13.01,12.97,12.99,207000.0
2013-11-07 15:55:00,12.99,13.01,12.97,12.99,212400.0,12.99,13.01,12.97,12.99,212400.0
2013-11-08 09:30:00,13.0,13.08,13.0,13.0,19100.0,13.0,13.08,13.0,13.0,19100.0
2013-11-08 09:35:00,13.0,13.02,12.97,12.98,12800.0,13.0,13.02,12.97,12.98,12800.0
2013-11-08 09:40:00,12.97,13.0,12.95,13.0,30200.0,12.97,13.0,12.95,13.0,30200.0
2013-11-08 09:45:00,13.0,13.03,12.99,12.99,19100.0,13.0,13.03,12.99,12.99,19100.0
2013-11-08 09:50:00,12.99,12.99,12.95,12.95,26200.0,12.99,12.99,12.95,12.95,26200.0
2013-11-08 09:55:00,12.94,12.96,12.91,12.93,29300.0,12.94,12.96,12.91,12.93,29300.0
2013-11-08 10:00:00,12.93,12.96,12.93,12.96,20000.0,12.93,12.96,12.93,12.96,20000.0
2013-11-08 10:05:00,12.95,12.96,12.94,12.96,18100.0,12.95,12.96,12.94,12.96,18100.0
2013-11-08 10:10:00,12.95,12.95,12.94,12.94,5400.0,12.95,12.95,12.94,12.94,5400.0
2013-11-08 10:15:00,12.94,12.97,12.94,12.95,41900.0,12.94,12.97,12.94,12.95,41900.0
2013-11-08 10:20:00,12.96,12.98,12.93,12.94,34200.0,12.96,12.98,12.93,12.94,34200.0
2013-11-08 10:25:00,12.95,12.97,12.94,12.97,7800.0,12.95,12.97,12.94,12.97,7800.0
2013-11-08 10:30:00,12.97,13.0,12.97,12.99,42700.0,12.97,13.0,12.97,12.99,42700.0
2013-11-08 10:35:00,12.98,12.98,12.96,12.98,16200.0,12.98,12.98,12.96,12.98,16200.0
2013-11-08 10:40:00,12.97,12.97,12.96,12.97,2800.0,12.97,12.97,12.96,12.97,2800.0
2013-11-08 10:45:00,12.96,12.98,12.95,12.97,30200.0,12.96,12.98,12.95,12.97,30200.0
2013-11-08 10:50:00,12.98,12.98,12.93,12.94,75800.0,12.98,12.98,12.93,12.94,75800.0
2013-11-08 10:55:00,12.95,12.97,12.95,12.95,7000.0,12.95,12.97,12.95,12.95,7000.0
2013-11-08 11:00:00,12.95,12.97,12.94,12.94,57600.0,12.95,12.97,12.94,12.94,57600.0
2013-11-08 11:05:00,12.94,12.95,12.94,12.94,5800.0,12.94,12.95,12.94,12.94,5800.0
2013-11-08 11:10:00,12.95,12.99,12.95,12.98,48400.0,12.95,12.99,12.95,12.98,48400.0
2013-11-08 11:15:00,12.98,13.0,12.98,13.0,6500.0,12.98,13.0,12.98,13.0,6500.0
2013-11-08 11:20:00,13.0,13.0,12.95,12.96,48500.0,13.0,13.0,12.95,12.96,48500.0
2013-11-08 11:25:00,12.96,12.97,12.95,12.95,22800.0,12.96,12.97,12.95,12.95,22800.0
2013-11-08 11:30:00,12.96,12.96,12.93,12.94,62100.0,12.96,12.96,12.93,12.94,62100.0
2013-11-08 11:35:00,12.94,13.02,12.94,13.0,83600.0,12.94,13.02,12.94,13.0,83600.0
2013-11-08 11:40:00,13.0,13.03,13.0,13.02,52000.0,13.0,13.03,13.0,13.02,52000.0
2013-11-08 11:45:00,13.02,13.03,13.0,13.01,82700.0,13.02,13.03,13.0,13.01,82700.0
2013-11-08 11:50:00,13.01,13.04,13.0,13.04,70400.0,13.01,13.04,13.0,13.04,70400.0
2013-11-08 11:55:00,13.03,13.05,13.03,13.04,18200.0,13.03,13.05,13.03,13.04,18200.0
2013-11-08 12:00:00,13.04,13.06,13.03,13.05,35700.0,13.04,13.06,13.03,13.05,35700.0
2013-11-08 12:05:00,13.05,13.05,13.03,13.04,8000.0,13.05,13.05,13.03,13.04,8000.0
2013-11-08 12:10:00,13.04,13.04,13.01,13.02,59600.0,13.04,13.04,13.01,13.02,59600.0
2013-11-08 12:15:00,13.02,13.03,13.02,13.02,33700.0,13.02,13.03,13.02,13.02,33700.0
2013-11-08 12:20:00,13.02,13.02,13.01,13.02,53800.0,13.02,13.02,13.01,13.02,53800.0
2013-11-08 12:25:00,13.02,13.02,13.01,13.02,2900.0,13.02,13.02,13.01,13.02,2900.0
2013-11-08 12:30:00,13.02,13.02,12.99,13.0,181900.0,13.02,13.02,12.99,13.0,181900.0
2013-11-08 12:35:00,13.0,13.01,12.99,13.0,91100.0,13.0,13.01,12.99,13.0,91100.0
2013-11-08 12:40:00,13.0,13.0,12.99,13.0,41700.0,13.0,13.0,12.99,13.0,41700.0
2013-11-08 12:45:00,13.0,13.01,12.99,12.99,48000.0,13.0,13.01,12.99,12.99,48000.0
2013-11-08 12:50:00,12.99,12.99,12.98,12.99,2100.0,12.99,12.99,12.98,12.99,2100.0
2013-11-08 12:55:00,12.99,13.02,12.98,13.02,6400.0,12.99,13.02,12.98,13.02,6400.0
2013-11-08 13:00:00,13.02,13.02,12.99,13.0,12900.0,13.02,13.02,12.99,13.0,12900.0
2013-11-08 13:05:00,13.0,13.01,12.98,12.98,92800.0,13.0,13.01,12.98,12.98,92800.0
2013-11-08 13:10:00,12.97,13.0,12.95,12.96,61600.0,12.97,13.0,12.95,12.96,61600.0
2013-11-08 13:15:00,12.96,12.97,12.95,12.95,94200.0,12.96,12.97,12.95,12.95,94200.0
2013-11-08 13:20:00,12.96,12.96,12.95,12.96,34500.0,12.96,12.96,12.95,12.96,34500.0
2013-11-08 13:25:00,12.96,13.0,12.96,12.99,42600.0,12.96,13.0,12.96,12.99,42600.0
2013-11-08 13:30:00,12.99,12.99,12.98,12.98,3500.0,12.99,12.99,12.98,12.98,3500.0
2013-11-08 13:35:00,12.99,13.01,12.98,12.99,83300.0,12.99,13.01,12.98,12.99,83300.0
2013-11-08 13:40:00,12.99,12.99,12.97,12.98,13300.0,12.99,12.99,12.97,12.98,13300.0
2013-11-08 13:45:00,12.98,12.99,12.96,12.98,72300.0,12.98,12.99,12.96,12.98,72300.0
2013-11-08 13:50:00,12.97,12.97,12.95,12.96,23500.0,12.97,12.97,12.95,12.96,23500.0
2013-11-08 13:55:00,12.95,12.96,12.94,12.95,66500.0,12.95,12.96,12.94,12.95,66500.0
2013-11-08 14:00:00,12.94,12.95,12.93,12.94,73800.0,12.94,12.95,12.93,12.94,73800.0
2013-11-08 14:05:00,12.95,12.95,12.94,12.95,50000.0,12.95,12.95,12.94,12.95,50000.0
2013-11-08 14:10:00,12.95,12.95,12.95,12.95,13100.0,12.95,12.95,12.95,12.95,13100.0
2013-11-08 14:15:00,12.95,12.96,12.94,12.96,157000.0,12.95,12.96,12.94,12.96,157000.0
2013-11-08 14:20:00,12.96,12.96,12.95,12.96,10900.0,12.96,12.96,12.95,12.96,10900.0
2013-11-08 14:25:00,12.95,12.95,12.93,12.94,123900.0,12.95,12.95,12.93,12.94,123900.0
2013-11-08 14:30:00,12.95,12.95,12.94,12.95,8500.0,12.95,12.95,12.94,12.95,8500.0
2013-11-08 14:35:00,12.95,12.95,12.93,12.95,53200.0,12.95,12.95,12.93,12.95,53200.0
2013-11-08 14:40:00,12.95,12.95,12.93,12.95,129100.0,12.95,12.95,12.93,12.95,129100.0
2013-11-08 14:45:00,12.95,12.95,12.94,12.95,13600.0,12.95,12.95,12.94,12.95,13600.0
2013-11-08 14:50:00,12.95,12.95,12.94,12.95,10400.0,12.95,12.95,12.94,12.95,10400.0
2013-11-08 14:55:00,12.95,12.95,12.94,12.95,11300.0,12.95,12.95,12.94,12.95,11300.0
2013-11-08 15:00:00,12.95,12.95,12.92,12.92,121100.0,12.95,12.95,12.92,12.92,121100.0
2013-11-08 15:05:00,12.92,12.93,12.91,12.92,40500.0,12.92,12.93,12.91,12.92,40500.0
2013-11-08 15:10:00,12.93,12.94,12.92,12.94,39200.0,12.93,12.94,12.92,12.94,39200.0
2013-11-08 15:15:00,12.94,12.94,12.94,12.94,12600.0,12.94,12.94,12.94,12.94,12600.0
2013-11-08 15:20:00,12.94,12.94,12.92,12.92,39500.0,12.94,12.94,12.92,12.92,39500.0
2013-11-08 15:25:00,12.93,12.93,12.92,12.93,18300.0,12.93,12.93,12.92,12.93,18300.0
2013-11-08 15:30:00,12.93,12.93,12.92,12.93,18100.0,12.93,12.93,12.92,12.93,18100.0
2013-11-08 15:35:00,12.93,12.95,12.91,12.93,112200.0,12.93,12.95,12.91,12.93,112200.0
2013-11-08 15:40:00,12.92,12.95,12.92,12.94,47400.0,12.92,12.95,12.92,12.94,47400.0
2013-11-08 15:45:00,12.94,12.95,12.91,12.91,180700.0,12.94,12.95,12.91,12.91,180700.0
2013-11-08 15:50:00,12.92,12.92,12.88,12.88,414800.0,12.92,12.92,12.88,12.88,414800.0
2013-11-08 15:55:00,12.89,12.9,12.87,12.9,166900.0,12.89,12.9,12.87,12.9,166900.0
2013-11-11 09:30:00,12.98,13.1,12.9,12.92,43800.0,12.98,13.1,12.9,12.92,43800.0
2013-11-11 09:35:00,12.92,12.93,12.9,12.91,17900.0,12.92,12.93,12.9,12.91,17900.0
2013-11-11 09:40:00,12.91,12.92,12.86,12.88,23000.0,12.91,12.92,12.86,12.88,23000.0
2013-11-11 09:45:00,12.88,12.91,12.88,12.91,17600.0,12.88,12.91,12.88,12.91,17600.0
2013-11-11 09:50:00,12.91,12.94,12.91,12.94,7200.0,12.91,12.94,12.91,12.94,7200.0
2013-11-11 09:55:00,12.94,12.96,12.92,12.95,47800.0,12.94,12.96,12.92,12.95,47800.0
2013-11-11 10:00:00,12.95,12.99,12.95,12.98,78200.0,12.95,12.99,12.95,12.98,78200.0
2013-11-11 10:05:00,12.99,13.0,12.97,12.99,30900.0,12.99,13.0,12.97,12.99,30900.0
2013-11-11 10:10:00,12.99,13.0,12.96,12.98,51000.0,12.99,13.0,12.96,12.98,51000.0
2013-11-11 10:15:00,12.98,12.98,12.94,12.95,22300.0,12.98,12.98,12.94,12.95,22300.0
2013-11-11 10:20:00,12.95,12.96,12.94,12.94,4400.0,12.95,12.96,12.94,12.94,4400.0
2013-11-11 10:25:00,12.93,12.93,12.9,12.91,76800.0,12.93,12.93,12.9,12.91,76800.0
2013-11-11 10:30:00,12.91,12.93,12.89,12.91,30200.0,12.91,12.93,12.89,12.91,30200.0
2013-11-11 10:35:00,12.91,12.91,12.88,12.9,11100.0,12.91,12.91,12.88,12.9,11100.0
2013-11-11 10:40:00,12.9,12.94,12.9,12.91,36000.0,12.9,12.94,12.9,12.91,36000.0
2013-11-11 10:45:00,12.91,12.95,12.9,12.95,27100.0,12.91,12.95,12.9,12.95,27100.0
2013-11-11 10:50:00,12.94,12.94,12.91,12.93,33400.0,12.94,12.94,12.91,12.93,33400.0
2013-11-11 10:55:00,12.93,12.95,12.92,12.95,15200.0,12.93,12.95,12.92,12.95,15200.0
2013-11-11 11:00:00,12.94,12.95,12.91,12.91,36600.0,12.94,12.95,12.91,12.91,36600.0
2013-11-11 11:05:00,12.92,12.94,12.92,12.93,15600.0,12.92,12.94,12.92,12.93,15600.0
2013-11-11 11:10:00,12.94,12.94,12.94,12.94,4300.0,12.94,12.94,12.94,12.94,4300.0
2013-11-11 11:15:00,12.94,12.97,12.94,12.96,8600.0,12.94,12.97,12.94,12.96,8600.0
2013-11-11 11:20:00,12.96,12.97,12.96,12.96,46800.0,12.96,12.97,12.96,12.96,46800.0
2013-11-11 11:25:00,12.96,12.99,12.95,12.97,49200.0,12.96,12.99,12.95,12.97,49200.0
2013-11-11 11:30:00,12.97,12.98,12.94,12.94,66400.0,12.97,12.98,12.94,12.94,66400.0
2013-11-11 11:35:00,12.93,12.95,12.93,12.95,26200.0,12.93,12.95,12.93,12.95,26200.0
2013-11-11 11:40:00,12.94,12.96,12.94,12.95,91500.0,12.94,12.96,12.94,12.95,91500.0
2013-11-11 11:45:00,12.96,12.97,12.95,12.96,16000.0,12.96,12.97,12.95,12.96,16000.0
2013-11-11 11:50:00,12.95,12.96,12.94,12.95,54900.0,12.95,12.96,12.94,12.95,54900.0
2013-11-11 11:55:00,12.94,12.96,12.92,12.95,123600.0,12.94,12.96,12.92,12.95,123600.0
2013-11-11 12:00:00,12.94,12.95,12.93,12.94,51000.0,12.94,12.95,12.93,12.94,51000.0
2013-11-11 12:05:00,12.94,12.96,12.94,12.95,12600.0,12.94,12.96,12.94,12.95,12600.0
2013-11-11 12:10:00,12.94,12.95,12.94,12.95,9400.0,12.94,12.95,12.94,12.95,9400.0
2013-11-11 12:15:00,12.95,12.95,12.94,12.95,5100.0,12.95,12.95,12.94,12.95,5100.0
2013-11-11 12:20:00,12.95,12.95,12.94,12.94,2300.0,12.95,12.95,12.94,12.94,2300.0
2013-11-11 12:25:00,12.95,12.97,12.94,12.97,70500.0,12.95,12.97,12.94,12.97,70500.0
2013-11-11 12:30:00,12.96,12.97,12.95,12.97,9800.0,12.96,12.97,12.95,12.97,9800.0
2013-11-11 12:35:00,12.96,12.98,12.95,12.98,14300.0,12.96,12.98,12.95,12.98,14300.0
2013-11-11 12:40:00,12.98,12.98,12.97,12.97,7000.0,12.98,12.98,12.97,12.97,7000.0
2013-11-11 12:45:00,12.96,12.98,12.95,12.97,19400.0,12.96,12.98,12.95,12.97,19400.0
2013-11-11 12:50:00,12.96,12.97,12.96,12.97,400.0,12.96,12.97,12.96,12.97,400.0
2013-11-11 12:55:00,12.97,12.99,12.97,12.99,8200.0,12.97,12.99,12.97,12.99,8200.0
2013-11-11 13:00:00,12.99,13.0,12.99,13.0,5500.0,12.99,13.0,12.99,13.0,5500.0
2013-11-11 13:05:00,13.0,13.0,12.99,13.0,4000.0,13.0,13.0,12.99,13.0,4000.0
2013-11-11 13:10:00,13.0,13.0,12.98,12.99,14000.0,13.0,13.0,12.98,12.99,14000.0
2013-11-11 13:15:00,12.99,12.99,12.98,12.99,800.0,12.99,12.99,12.98,12.99,800.0
2013-11-11 13:20:00,12.99,13.0,12.98,12.99,15900.0,12.99,13.0,12.98,12.99,15900.0
2013-11-11 13:25:00,12.99,13.0,12.97,12.99,21400.0,12.99,13.0,12.97,12.99,21400.0
2013-11-11 13:30:00,12.98,12.99,12.98,12.99,500.0,12.98,12.99,12.98,12.99,500.0
2013-11-11 13:35:00,12.99,12.99,12.98,12.99,1500.0,12.99,12.99,12.98,12.99,1500.0
2013-11-11 13:40:00,12.98,12.99,12.96,12.96,30900.0,12.98,12.99,12.96,12.96,30900.0
2013-11-11 13:45:00,12.96,12.99,12.96,12.98,17800.0,12.96,12.99,12.96,12.98,17800.0
2013-11-11 13:50:00,12.98,12.98,12.95,12.96,36000.0,12.98,12.98,12.95,12.96,36000.0
2013-11-11 13:55:00,12.96,12.97,12.96,12.96,8700.0,12.96,12.97,12.96,12.96,8700.0
2013-11-11 14:00:00,12.96,12.97,12.95,12.97,12300.0,12.96,12.97,12.95,12.97,12300.0
2013-11-11 14:05:00,12.97,12.97,12.96,12.97,2200.0,12.97,12.97,12.96,12.97,2200.0
2013-11-11 14:10:00,12.96,12.97,12.96,12.97,1100.0,12.96,12.97,12.96,12.97,1100.0
2013-11-11 14:15:00,12.96,12.98,12.95,12.98,24100.0,12.96,12.98,12.95,12.98,24100.0
2013-11-11 14:20:00,12.98,12.98,12.96,12.96,14000.0,12.98,12.98,12.96,12.96,14000.0
2013-11-11 14:25:00,12.96,12.97,12.96,12.97,2300.0,12.96,12.97,12.96,12.97,2300.0
2013-11-11 14:30:00,12.96,12.98,12.96,12.97,6700.0,12.96,12.98,12.96,12.97,6700.0
2013-11-11 14:35:00,12.98,12.99,12.98,12.99,8700.0,12.98,12.99,12.98,12.99,8700.0
2013-11-11 14:40:00,12.99,13.0,12.99,12.99,3400.0,12.99,13.0,12.99,12.99,3400.0
2013-11-11 14:45:00,13.0,13.0,12.99,13.0,4300.0,13.0,13.0,12.99,13.0,4300.0
2013-11-11 14:50:00,13.0,13.0,12.98,13.0,27800.0,13.0,13.0,12.98,13.0,27800.0
2013-11-11 14:55:00,13.0,13.01,12.99,13.0,210900.0,13.0,13.01,12.99,13.0,210900.0
2013-11-11 15:00:00,13.0,13.0,12.99,13.0,2400.0,13.0,13.0,12.99,13.0,2400.0
2013-11-11 15:05:00,12.99,13.01,12.98,13.01,51700.0,12.99,13.01,12.98,13.01,51700.0
2013-11-11 15:10:00,13.01,13.01,12.99,13.0,12400.0,13.01,13.01,12.99,13.0,12400.0
2013-11-11 15:15:00,13.0,13.0,12.99,13.0,26400.0,13.0,13.0,12.99,13.0,26400.0
2013-11-11 15:20:00,13.0,13.0,12.99,12.99,7100.0,13.0,13.0,12.99,12.99,7100.0
2013-11-11 15:25:00,13.0,13.0,12.98,12.99,16700.0,13.0,13.0,12.98,12.99,16700.0
2013-11-11 15:30:00,12.99,13.01,12.99,12.99,47900.0,12.99,13.01,12.99,12.99,47900.0
2013-11-11 15:35:00,13.0,13.05,12.99,13.05,48000.0,13.0,13.05,12.99,13.05,48000.0
2013-11-11 15:40:00,13.04,13.05,13.03,13.03,33400.0,13.04,13.05,13.03,13.03,33400.0
2013-11-11 15:45:00,13.03,13.03,13.02,13.02,21200.0,13.03,13.03,13.02,13.02,21200.0
2013-11-11 15:50:00,13.03,13.04,13.01,13.01,93400.0,13.03,13.04,13.01,13.01,93400.0
2013-11-11 15:55:00,13.01,13.02,12.99,13.0,102800.0,13.01,13.02,12.99,13.0,102800.0
2013-11-12 09:30:00,12.99,13.02,12.92,12.97,24100.0,12.99,13.02,12.92,12.97,24100.0
2013-11-12 09:35:00,12.97,13.0,12.97,12.97,12900.0,12.97,13.0,12.97,12.97,12900.0
2013-11-12 09:40:00,12.99,13.0,12.98,12.99,2700.0,12.99,13.0,12.98,12.99,2700.0
2013-11-12 09:45:00,13.0,13.01,12.97,13.0,13700.0,13.0,13.01,12.97,13.0,13700.0
2013-11-12 09:50:00,13.0,13.04,13.0,13.02,38300.0,13.0,13.04,13.0,13.02,38300.0
2013-11-12 09:55:00,13.03,13.04,13.01,13.03,56200.0,13.03,13.04,13.01,13.03,56200.0
2013-11-12 10:00:00,13.03,13.03,12.99,13.01,12800.0,13.03,13.03,12.99,13.01,12800.0
2013-11-12 10:05:00,13.0,13.03,13.0,13.03,14100.0,13.0,13.03,13.0,13.03,14100.0
2013-11-12 10:10:00,13.03,13.04,13.02,13.02,17100.0,13.03,13.04,13.02,13.02,17100.0
2013-11-12 10:15:00,13.02,13.04,12.99,13.03,35300.0,13.02,13.04,12.99,13.03,35300.0
2013-11-12 10:20:00,13.04,13.06,13.02,13.03,26900.0,13.04,13.06,13.02,13.03,26900.0
2013-11-12 10:25:00,13.02,13.03,13.0,13.0,20500.0,13.02,13.03,13.0,13.0,20500.0
2013-11-12 10:30:00,13.01,13.01,12.96,12.98,21100.0,13.01,13.01,12.96,12.98,21100.0
2013-11-12 10:35:00,12.97,12.98,12.95,12.95,9100.0,12.97,12.98,12.95,12.95,9100.0
2013-11-12 10:40:00,12.95,12.95,12.93,12.95,21200.0,12.95,12.95,12.93,12.95,21200.0
2013-11-12 10:45:00,12.95,12.95,12.91,12.92,34600.0,12.95,12.95,12.91,12.92,34600.0
2013-11-12 10:50:00,12.93,12.96,12.93,12.96,29900.0,12.93,12.96,12.93,12.96,29900.0
2013-11-12 10:55:00,12.95,12.95,12.93,12.93,17800.0,12.95,12.95,12.93,12.93,17800.0
2013-11-12 11:00:00,12.94,12.95,12.93,12.93,36700.0,12.94,12.95,12.93,12.93,36700.0
2013-11-12 11:05:00,12.94,12.95,12.93,12.94,20600.0,12.94,12.95,12.93,12.94,20600.0
2013-11-12 11:10:00,12.94,12.95,12.94,12.95,21000.0,12.94,12.95,12.94,12.95,21000.0
2013-11-12 11:15:00,12.95,12.96,12.93,12.94,41900.0,12.95,12.96,12.93,12.94,41900.0
2013-11-12 11:20:00,12.93,12.93,12.9,12.91,47800.0,12.93,12.93,12.9,12.91,47800.0
2013-11-12 11:25:00,12.9,12.94,12.9,12.94,28200.0,12.9,12.94,12.9,12.94,28200.0
2013-11-12 11:30:00,12.94,12.96,12.91,12.92,70400.0,12.94,12.96,12.91,12.92,70400.0
2013-11-12 11:35:00,12.91,12.91,12.88,12.88,62000.0,12.91,12.91,12.88,12.88,62000.0
2013-11-12 11:40:00,12.88,12.89,12.88,12.88,4100.0,12.88,12.89,12.88,12.88,4100.0
2013-11-12 11:45:00,12.88,12.88,12.86,12.88,58800.0,12.88,12.88,12.86,12.88,58800.0
2013-11-12 11:50:00,12.88,12.88,12.86,12.88,21400.0,12.88,12.88,12.86,12.88,21400.0
2013-11-12 11:55:00,12.88,12.88,12.87,12.88,1500.0,12.88,12.88,12.87,12.88,1500.0
2013-11-12 12:00:00,12.88,12.88,12.85,12.85,33400.0,12.88,12.88,12.85,12.85,33400.0
2013-11-12 12:05:00,12.86,12.86,12.81,12.84,43500.0,12.86,12.86,12.81,12.84,43500.0
2013-11-12 12:10:00,12.83,12.84,12.82,12.83,12800.0,12.83,12.84,12.82,12.83,12800.0
2013-11-12 12:15:00,12.82,12.83,12.82,12.83,20900.0,12.82,12.83,12.82,12.83,20900.0
2013-11-12 12:20:00,12.82,12.83,12.81,12.81,26700.0,12.82,12.83,12.81,12.81,26700.0
2013-11-12 12:25:00,12.81,12.82,12.8,12.81,15900.0,12.81,12.82,12.8,12.81,15900.0
2013-11-12 12:30:00,12.81,12.81,12.8,12.81,5200.0,12.81,12.81,12.8,12.81,5200.0
2013-11-12 12:35:00,12.81,12.82,12.8,12.82,36100.0,12.81,12.82,12.8,12.82,36100.0
2013-11-12 12:40:00,12.82,12.83,12.82,12.83,13700.0,12.82,12.83,12.82,12.83,13700.0
2013-11-12 12:45:00,12.83,12.85,12.83,12.85,17500.0,12.83,12.85,12.83,12.85,17500.0
2013-11-12 12:50:00,12.85,12.85,12.84,12.85,7100.0,12.85,12.85,12.84,12.85,7100.0
2013-11-12 12:55:00,12.85,12.85,12.81,12.81,39700.0,12.85,12.85,12.81,12.81,39700.0
2013-11-12 13:00:00,12.81,12.81,12.79,12.79,51900.0,12.81,12.81,12.79,12.79,51900.0
2013-11-12 13:05:00,12.8,12.8,12.79,12.79,27100.0,12.8,12.8,12.79,12.79,27100.0
2013-11-12 13:10:00,12.8,12.81,12.79,12.81,46800.0,12.8,12.81,12.79,12.81,46800.0
2013-11-12 13:15:00,12.81,12.81,12.8,12.8,21400.0,12.81,12.81,12.8,12.8,21400.0
2013-11-12 13:20:00,12.81,12.81,12.8,12.81,50000.0,12.81,12.81,12.8,12.81,50000.0
2013-11-12 13:25:00,12.81,12.81,12.77,12.77,61000.0,12.81,12.81,12.77,12.77,61000.0
2013-11-12 13:30:00,12.78,12.8,12.77,12.79,85400.0,12.78,12.8,12.77,12.79,85400.0
2013-11-12 13:35:00,12.79,12.81,12.79,12.81,50700.0,12.79,12.81,12.79,12.81,50700.0
2013-11-12 13:40:00,12.81,12.81,12.8,12.81,9100.0,12.81,12.81,12.8,12.81,9100.0
2013-11-12 13:45:00,12.81,12.83,12.8,12.83,29200.0,12.81,12.83,12.8,12.83,29200.0
2013-11-12 13:50:00,12.83,12.83,12.8,12.81,24800.0,12.83,12.83,12.8,12.81,24800.0
2013-11-12 13:55:00,12.81,12.82,12.81,12.82,14300.0,12.81,12.82,12.81,12.82,14300.0
2013-11-12 14:00:00,12.82,12.84,12.82,12.84,16800.0,12.82,12.84,12.82,12.84,16800.0
2013-11-12 14:05:00,12.84,12.84,12.84,12.84,6300.0,12.84,12.84,12.84,12.84,6300.0
2013-11-12 14:10:00,12.84,12.88,12.84,12.88,50400.0,12.84,12.88,12.84,12.88,50400.0
2013-11-12 14:15:00,12.88,12.88,12.85,12.88,113900.0,12.88,12.88,12.85,12.88,113900.0
2013-11-12 14:20:00,12.87,12.88,12.83,12.84,46500.0,12.87,12.88,12.83,12.84,46500.0
2013-11-12 14:25:00,12.84,12.84,12.8,12.81,57600.0,12.84,12.84,12.8,12.81,57600.0
2013-11-12 14:30:00,12.81,12.84,12.8,12.82,50500.0,12.81,12.84,12.8,12.82,50500.0
2013-11-12 14:35:00,12.83,12.86,12.82,12.83,39400.0,12.83,12.86,12.82,12.83,39400.0
2013-11-12 14:40:00,12.84,12.84,12.83,12.83,7900.0,12.84,12.84,12.83,12.83,7900.0
2013-11-12 14:45:00,12.83,12.83,12.82,12.82,67300.0,12.83,12.83,12.82,12.82,67300.0
2013-11-12 14:50:00,12.83,12.84,12.83,12.83,8200.0,12.83,12.84,12.83,12.83,8200.0
2013-11-12 14:55:00,12.84,12.86,12.83,12.86,30100.0,12.84,12.86,12.83,12.86,30100.0
2013-11-12 15:00:00,12.85,12.86,12.79,12.79,192300.0,12.85,12.86,12.79,12.79,192300.0
2013-11-12 15:05:00,12.79,12.8,12.78,12.78,40400.0,12.79,12.8,12.78,12.78,40400.0
2013-11-12 15:10:00,12.78,12.8,12.78,12.79,48700.0,12.78,12.8,12.78,12.79,48700.0
2013-11-12 15:15:00,12.79,12.81,12.78,12.81,23300.0,12.79,12.81,12.78,12.81,23300.0
2013-11-12 15:20:00,12.81,12.81,12.79,12.79,34400.0,12.81,12.81,12.79,12.79,34400.0
2013-11-12 15:25:00,12.79,12.79,12.76,12.76,42800.0,12.79,12.79,12.76,12.76,42800.0
2013-11-12 15:30:00,12.76,12.79,12.76,12.78,45600.0,12.76,12.79,12.76,12.78,45600.0
2013-11-12 15:35:00,12.79,12.79,12.77,12.77,47900.0,12.79,12.79,12.77,12.77,47900.0
2013-11-12 15:40:00,12.77,12.78,12.77,12.77,36000.0,12.77,12.78,12.77,12.77,36000.0
2013-11-12 15:45:00,12.77,12.78,12.75,12.75,68200.0,12.77,12.78,12.75,12.75,68200.0
2013-11-12 15:50:00,12.75,12.76,12.75,12.75,75300.0,12.75,12.76,12.75,12.75,75300.0
2013-11-12 15:55:00,12.75,12.78,12.75,12.78,207000.0,12.75,12.78,12.75,12.78,207000.0
2013-11-13 09:30:00,13.16,13.16,12.65,12.68,48500.0,13.16,13.16,12.65,12.68,48500.0
2013-11-13 09:35:00,12.67,12.69,12.63,12.63,40200.0,12.67,12.69,12.63,12.63,40200.0
2013-11-13 09:40:00,12.63,12.65,12.6,12.61,49000.0,12.63,12.65,12.6,12.61,49000.0
2013-11-13 09:45:00,12.61,12.68,12.61,12.67,37400.0,12.61,12.68,12.61,12.67,37400.0
2013-11-13 09:50:00,12.67,12.67,12.63,12.65,63100.0,12.67,12.67,12.63,12.65,63100.0
2013-11-13 09:55:00,12.66,12.7,12.65,12.68,32500.0,12.66,12.7,12.65,12.68,32500.0
2013-11-13 10:00:00,12.69,12.71,12.67,12.67,49900.0,12.69,12.71,12.67,12.67,49900.0
2013-11-13 10:05:00,12.67,12.68,12.64,12.66,80300.0,12.67,12.68,12.64,12.66,80300.0
2013-11-13 10:10:00,12.67,12.68,12.63,12.63,51200.0,12.67,12.68,12.63,12.63,51200.0
2013-11-13 10:15:00,12.64,12.65,12.62,12.63,66300.0,12.64,12.65,12.62,12.63,66300.0
2013-11-13 10:20:00,12.64,12.64,12.61,12.64,43100.0,12.64,12.64,12.61,12.64,43100.0
2013-11-13 10:25:00,12.64,12.65,12.63,12.65,106400.0,12.64,12.65,12.63,12.65,106400.0
2013-11-13 10:30:00,12.64,12.65,12.64,12.65,97300.0,12.64,12.65,12.64,12.65,97300.0
2013-11-13 10:35:00,12.65,12.74,12.64,12.74,55700.0,12.65,12.74,12.64,12.74,55700.0
2013-11-13 10:40:00,12.73,12.74,12.72,12.74,54800.0,12.73,12.74,12.72,12.74,54800.0
2013-11-13 10:45:00,12.74,12.76,12.73,12.76,32100.0,12.74,12.76,12.73,12.76,32100.0
2013-11-13 10:50:00,12.76,12.78,12.75,12.75,26500.0,12.76,12.78,12.75,12.75,26500.0
2013-11-13 10:55:00,12.76,12.76,12.75,12.75,24200.0,12.76,12.76,12.75,12.75,24200.0
2013-11-13 11:00:00,12.76,12.76,12.75,12.75,5000.0,12.76,12.76,12.75,12.75,5000.0
2013-11-13 11:05:00,12.76,12.76,12.74,12.75,171200.0,12.76,12.76,12.74,12.75,171200.0
2013-11-13 11:10:00,12.75,12.76,12.75,12.76,16500.0,12.75,12.76,12.75,12.76,16500.0
2013-11-13 11:15:00,12.76,12.79,12.76,12.78,57300.0,12.76,12.79,12.76,12.78,57300.0
2013-11-13 11:20:00,12.78,12.8,12.77,12.79,16100.0,12.78,12.8,12.77,12.79,16100.0
2013-11-13 11:25:00,12.78,12.79,12.77,12.77,6100.0,12.78,12.79,12.77,12.77,6100.0
2013-11-13 11:30:00,12.77,12.79,12.76,12.78,26500.0,12.77,12.79,12.76,12.78,26500.0
2013-11-13 11:35:00,12.78,12.78,12.75,12.75,16600.0,12.78,12.78,12.75,12.75,16600.0
2013-11-13 11:40:00,12.75,12.76,12.75,12.75,35200.0,12.75,12.76,12.75,12.75,35200.0
2013-11-13 11:45:00,12.75,12.77,12.75,12.76,8300.0,12.75,12.77,12.75,12.76,8300.0
2013-11-13 11:50:00,12.77,12.78,12.77,12.77,11200.0,12.77,12.78,12.77,12.77,11200.0
2013-11-13 11:55:00,12.78,12.79,12.77,12.78,21600.0,12.78,12.79,12.77,12.78,21600.0
2013-11-13 12:00:00,12.78,12.79,12.75,12.76,35300.0,12.78,12.79,12.75,12.76,35300.0
2013-11-13 12:05:00,12.75,12.76,12.75,12.76,7300.0,12.75,12.76,12.75,12.76,7300.0
2013-11-13 12:10:00,12.76,12.76,12.75,12.76,32700.0,12.76,12.76,12.75,12.76,32700.0
2013-11-13 12:15:00,12.76,12.77,12.75,12.77,19600.0,12.76,12.77,12.75,12.77,19600.0
2013-11-13 12:20:00,12.77,12.78,12.76,12.78,18100.0,12.77,12.78,12.76,12.78,18100.0
2013-11-13 12:25:00,12.78,12.79,12.78,12.79,15300.0,12.78,12.79,12.78,12.79,15300.0
2013-11-13 12:30:00,12.79,12.79,12.78,12.79,11200.0,12.79,12.79,12.78,12.79,11200.0
2013-11-13 12:35:00,12.79,12.79,12.79,12.79,4300.0,12.79,12.79,12.79,12.79,4300.0
2013-11-13 12:40:00,12.79,12.79,12.78,12.79,13200.0,12.79,12.79,12.78,12.79,13200.0
2013-11-13 12:45:00,12.78,12.78,12.76,12.77,35700.0,12.78,12.78,12.76,12.77,35700.0
2013-11-13 12:50:00,12.77,12.79,12.77,12.79,25100.0,12.77,12.79,12.77,12.79,25100.0
2013-11-13 12:55:00,12.8,12.82,12.8,12.81,13200.0,12.8,12.82,12.8,12.81,13200.0
2013-11-13 13:00:00,12.8,12.81,12.79,12.79,18800.0,12.8,12.81,12.79,12.79,18800.0
2013-11-13 13:05:00,12.79,12.8,12.78,12.78,28400.0,12.79,12.8,12.78,12.78,28400.0
2013-11-13 13:10:00,12.79,12.8,12.79,12.79,16500.0,12.79,12.8,12.79,12.79,16500.0
2013-11-13 13:15:00,12.79,12.8,12.78,12.79,28600.0,12.79,12.8,12.78,12.79,28600.0
2013-11-13 13:20:00,12.79,12.79,12.78,12.78,30200.0,12.79,12.79,12.78,12.78,30200.0
2013-11-13 13:25:00,12.79,12.79,12.77,12.78,11000.0,12.79,12.79,12.77,12.78,11000.0
2013-11-13 13:30:00,12.78,12.79,12.77,12.77,59300.0,12.78,12.79,12.77,12.77,59300.0
2013-11-13 13:35:00,12.78,12.78,12.77,12.78,20900.0,12.78,12.78,12.77,12.78,20900.0
2013-11-13 13:40:00,12.78,12.78,12.77,12.77,11400.0,12.78,12.78,12.77,12.77,11400.0
2013-11-13 13:45:00,12.78,12.78,12.77,12.78,8700.0,12.78,12.78,12.77,12.78,8700.0
2013-11-13 13:50:00,12.78,12.78,12.76,12.77,26200.0,12.78,12.78,12.76,12.77,26200.0
2013-11-13 13:55:00,12.77,12.77,12.76,12.77,11100.0,12.77,12.77,12.76,12.77,11100.0
2013-11-13 14:00:00,12.77,12.78,12.75,12.77,95300.0,12.77,12.78,12.75,12.77,95300.0
2013-11-13 14:05:00,12.77,12.79,12.77,12.79,42600.0,12.77,12.79,12.77,12.79,42600.0
2013-11-13 14:10:00,12.79,12.79,12.76,12.77,38100.0,12.79,12.79,12.76,12.77,38100.0
2013-11-13 14:15:00,12.77,12.78,12.76,12.77,27500.0,12.77,12.78,12.76,12.77,27500.0
2013-11-13 14:20:00,12.77,12.77,12.76,12.76,11100.0,12.77,12.77,12.76,12.76,11100.0
2013-11-13 14:25:00,12.76,12.77,12.75,12.76,46000.0,12.76,12.77,12.75,12.76,46000.0
2013-11-13 14:30:00,12.75,12.77,12.75,12.76,41500.0,12.75,12.77,12.75,12.76,41500.0
2013-11-13 14:35:00,12.76,12.77,12.76,12.77,91700.0,12.76,12.77,12.76,12.77,91700.0
2013-11-13 14:40:00,12.76,12.77,12.76,12.77,15600.0,12.76,12.77,12.76,12.77,15600.0
2013-11-13 14:45:00,12.77,12.79,12.76,12.79,18600.0,12.77,12.79,12.76,12.79,18600.0
2013-11-13 14:50:00,12.79,12.79,12.78,12.79,7700.0,12.79,12.79,12.78,12.79,7700.0
2013-11-13 14:55:00,12.79,12.8,12.78,12.79,19400.0,12.79,12.8,12.78,12.79,19400.0
2013-11-13 15:00:00,12.8,12.8,12.79,12.79,4400.0,12.8,12.8,12.79,12.79,4400.0
2013-11-13 15:05:00,12.79,12.79,12.76,12.77,101100.0,12.79,12.79,12.76,12.77,101100.0
2013-11-13 15:10:00,12.77,12.78,12.76,12.77,66200.0,12.77,12.78,12.76,12.77,66200.0
2013-11-13 15:15:00,12.78,12.8,12.76,12.8,25300.0,12.78,12.8,12.76,12.8,25300.0
2013-11-13 15:20:00,12.8,12.8,12.79,12.79,12300.0,12.8,12.8,12.79,12.79,12300.0
2013-11-13 15:25:00,12.79,12.8,12.78,12.78,17000.0,12.79,12.8,12.78,12.78,17000.0
2013-11-13 15:30:00,12.78,12.79,12.78,12.79,26400.0,12.78,12.79,12.78,12.79,26400.0
2013-11-13 15:35:00,12.79,12.8,12.78,12.8,76100.0,12.79,12.8,12.78,12.8,76100.0
2013-11-13 15:40:00,12.79,12.83,12.79,12.83,35300.0,12.79,12.83,12.79,12.83,35300.0
2013-11-13 15:45:00,12.83,12.84,12.82,12.84,32600.0,12.83,12.84,12.82,12.84,32600.0
2013-11-13 15:50:00,12.84,12.86,12.84,12.84,77600.0,12.84,12.86,12.84,12.84,77600.0
2013-11-13 15:55:00,12.85,12.85,12.82,12.84,214800.0,12.85,12.85,12.82,12.84,214800.0
2013-11-14 09:30:00,12.87,12.88,12.72,12.76,50400.0,12.87,12.88,12.72,12.76,50400.0
2013-11-14 09:35:00,12.76,12.78,12.76,12.77,35100.0,12.76,12.78,12.76,12.77,35100.0
2013-11-14 09:40:00,12.77,12.78,12.76,12.78,42900.0,12.77,12.78,12.76,12.78,42900.0
2013-11-14 09:45:00,12.78,12.78,12.71,12.73,32600.0,12.78,12.78,12.71,12.73,32600.0
2013-11-14 09:50:00,12.72,12.72,12.69,12.69,23100.0,12.72,12.72,12.69,12.69,23100.0
2013-11-14 09:55:00,12.69,12.69,12.66,12.66,22400.0,12.69,12.69,12.66,12.66,22400.0
2013-11-14 10:00:00,12.66,12.67,12.63,12.66,37300.0,12.66,12.67,12.63,12.66,37300.0
2013-11-14 10:05:00,12.66,12.66,12.64,12.65,43000.0,12.66,12.66,12.64,12.65,43000.0
2013-11-14 10:10:00,12.66,12.67,12.66,12.67,18800.0,12.66,12.67,12.66,12.67,18800.0
2013-11-14 10:15:00,12.67,12.75,12.65,12.74,153900.0,12.67,12.75,12.65,12.74,153900.0
2013-11-14 10:20:00,12.75,12.79,12.75,12.79,96100.0,12.75,12.79,12.75,12.79,96100.0
2013-11-14 10:25:00,12.79,12.79,12.76,12.78,45600.0,12.79,12.79,12.76,12.78,45600.0
2013-11-14 10:30:00,12.78,12.82,12.78,12.82,12200.0,12.78,12.82,12.78,12.82,12200.0
2013-11-14 10:35:00,12.82,12.82,12.8,12.81,5900.0,12.82,12.82,12.8,12.81,5900.0
2013-11-14 10:40:00,12.81,12.82,12.8,12.82,13200.0,12.81,12.82,12.8,12.82,13200.0
2013-11-14 10:45:00,12.83,12.84,12.83,12.83,7900.0,12.83,12.84,12.83,12.83,7900.0
2013-11-14 10:50:00,12.82,12.83,12.82,12.82,10000.0,12.82,12.83,12.82,12.82,10000.0
2013-11-14 10:55:00,12.82,12.83,12.79,12.8,40900.0,12.82,12.83,12.79,12.8,40900.0
2013-11-14 11:00:00,12.8,12.82,12.79,12.82,22700.0,12.8,12.82,12.79,12.82,22700.0
2013-11-14 11:05:00,12.81,12.82,12.79,12.79,82300.0,12.81,12.82,12.79,12.79,82300.0
2013-11-14 11:10:00,12.79,12.8,12.78,12.79,84700.0,12.79,12.8,12.78,12.79,84700.0
2013-11-14 11:15:00,12.79,12.81,12.79,12.81,55100.0,12.79,12.81,12.79,12.81,55100.0
2013-11-14 11:20:00,12.81,12.87,12.81,12.85,31700.0,12.81,12.87,12.81,12.85,31700.0
2013-11-14 11:25:00,12.85,12.86,12.83,12.83,44800.0,12.85,12.86,12.83,12.83,44800.0
2013-11-14 11:30:00,12.83,12.84,12.83,12.84,30600.0,12.83,12.84,12.83,12.84,30600.0
2013-11-14 11:35:00,12.84,12.84,12.82,12.82,60000.0,12.84,12.84,12.82,12.82,60000.0
2013-11-14 11:40:00,12.82,12.82,12.79,12.79,65400.0,12.82,12.82,12.79,12.79,65400.0
2013-11-14 11:45:00,12.79,12.8,12.79,12.8,3000.0,12.79,12.8,12.79,12.8,3000.0
2013-11-14 11:50:00,12.79,12.8,12.77,12.78,48600.0,12.79,12.8,12.77,12.78,48600.0
2013-11-14 11:55:00,12.79,12.79,12.78,12.78,8000.0,12.79,12.79,12.78,12.78,8000.0
2013-11-14 12:00:00,12.79,12.79,12.78,12.79,9800.0,12.79,12.79,12.78,12.79,9800.0
2013-11-14 12:05:00,12.78,12.79,12.77,12.78,27800.0,12.78,12.79,12.77,12.78,27800.0
2013-11-14 12:10:00,12.78,12.8,12.78,12.79,108100.0,12.78,12.8,12.78,12.79,108100.0
2013-11-14 12:15:00,12.79,12.8,12.79,12.8,4100.0,12.79,12.8,12.79,12.8,4100.0
2013-11-14 12:20:00,12.79,12.82,12.79,12.81,3300.0,12.79,12.82,12.79,12.81,3300.0
2013-11-14 12:25:00,12.82,12.82,12.82,12.82,1600.0,12.82,12.82,12.82,12.82,1600.0
2013-11-14 12:30:00,12.82,12.85,12.82,12.84,23600.0,12.82,12.85,12.82,12.84,23600.0
2013-11-14 12:35:00,12.84,12.85,12.84,12.85,800.0,12.84,12.85,12.84,12.85,800.0
2013-11-14 12:40:00,12.85,12.85,12.81,12.81,22400.0,12.85,12.85,12.81,12.81,22400.0
2013-11-14 12:45:00,12.81,12.82,12.81,12.82,800.0,12.81,12.82,12.81,12.82,800.0
2013-11-14 12:50:00,12.82,12.83,12.81,12.82,62700.0,12.82,12.83,12.81,12.82,62700.0
2013-11-14 12:55:00,12.82,12.83,12.8,12.8,40700.0,12.82,12.83,12.8,12.8,40700.0
2013-11-14 13:00:00,12.81,12.82,12.8,12.81,23200.0,12.81,12.82,12.8,12.81,23200.0
2013-11-14 13:05:00,12.82,12.82,12.78,12.78,36500.0,12.82,12.82,12.78,12.78,36500.0
2013-11-14 13:10:00,12.79,12.79,12.78,12.78,2700.0,12.79,12.79,12.78,12.78,2700.0
2013-11-14 13:15:00,12.79,12.8,12.78,12.8,19000.0,12.79,12.8,12.78,12.8,19000.0
2013-11-14 13:20:00,12.81,12.81,12.79,12.8,30600.0,12.81,12.81,12.79,12.8,30600.0
2013-11-14 13:25:00,12.8,12.81,12.79,12.81,6200.0,12.8,12.81,12.79,12.81,6200.0
2013-11-14 13:30:00,12.8,12.83,12.79,12.8,145400.0,12.8,12.83,12.79,12.8,145400.0
2013-11-14 13:35:00,12.79,12.81,12.79,12.8,37500.0,12.79,12.81,12.79,12.8,37500.0
2013-11-14 13:40:00,12.8,12.81,12.79,12.79,117000.0,12.8,12.81,12.79,12.79,117000.0
2013-11-14 13:45:00,12.79,12.82,12.79,12.81,8600.0,12.79,12.82,12.79,12.81,8600.0
2013-11-14 13:50:00,12.82,12.82,12.81,12.81,15100.0,12.82,12.82,12.81,12.81,15100.0
2013-11-14 13:55:00,12.81,12.82,12.79,12.8,102700.0,12.81,12.82,12.79,12.8,102700.0
2013-11-14 14:00:00,12.79,12.81,12.79,12.8,102300.0,12.79,12.81,12.79,12.8,102300.0
2013-11-14 14:05:00,12.81,12.81,12.79,12.81,97800.0,12.81,12.81,12.79,12.81,97800.0
2013-11-14 14:10:00,12.81,12.88,12.81,12.87,62200.0,12.81,12.88,12.81,12.87,62200.0
2013-11-14 14:15:00,12.88,12.88,12.86,12.87,23100.0,12.88,12.88,12.86,12.87,23100.0
2013-11-14 14:20:00,12.87,12.87,12.86,12.87,2700.0,12.87,12.87,12.86,12.87,2700.0
2013-11-14 14:25:00,12.86,12.9,12.86,12.86,157100.0,12.86,12.9,12.86,12.86,157100.0
2013-11-14 14:30:00,12.85,12.85,12.82,12.83,57500.0,12.85,12.85,12.82,12.83,57500.0
2013-11-14 14:35:00,12.83,12.83,12.82,12.82,2800.0,12.83,12.83,12.82,12.82,2800.0
2013-11-14 14:40:00,12.83,12.84,12.82,12.84,7600.0,12.83,12.84,12.82,12.84,7600.0
2013-11-14 14:45:00,12.84,12.85,12.84,12.85,3600.0,12.84,12.85,12.84,12.85,3600.0
2013-11-14 14:50:00,12.84,12.84,12.81,12.81,34500.0,12.84,12.84,12.81,12.81,34500.0
2013-11-14 14:55:00,12.81,12.83,12.81,12.82,11900.0,12.81,12.83,12.81,12.82,11900.0
2013-11-14 15:00:00,12.82,12.83,12.81,12.81,30900.0,12.82,12.83,12.81,12.81,30900.0
2013-11-14 15:05:00,12.82,12.82,12.8,12.81,79700.0,12.82,12.82,12.8,12.81,79700.0
2013-11-14 15:10:00,12.8,12.81,12.79,12.79,76500.0,12.8,12.81,12.79,12.79,76500.0
2013-11-14 15:15:00,12.79,12.8,12.79,12.79,8800.0,12.79,12.8,12.79,12.79,8800.0
2013-11-14 15:20:00,12.8,12.81,12.78,12.81,211700.0,12.8,12.81,12.78,12.81,211700.0
2013-11-14 15:25:00,12.81,12.84,12.81,12.84,48100.0,12.81,12.84,12.81,12.84,48100.0
2013-11-14 15:30:00,12.83,12.84,12.81,12.81,44400.0,12.83,12.84,12.81,12.81,44400.0
2013-11-14 15:35:00,12.82,12.82,12.8,12.81,42200.0,12.82,12.82,12.8,12.81,42200.0
2013-11-14 15:40:00,12.81,12.81,12.8,12.8,69200.0,12.81,12.81,12.8,12.8,69200.0
2013-11-14 15:45:00,12.81,12.81,12.8,12.8,46100.0,12.81,12.81,12.8,12.8,46100.0
2013-11-14 15:50:00,12.8,12.81,12.8,12.81,36000.0,12.8,12.81,12.8,12.81,36000.0
2013-11-14 15:55:00,12.81,12.84,12.81,12.82,231200.0,12.81,12.84,12.81,12.82,231200.0
2013-11-15 09:30:00,12.87,12.9,12.85,12.87,24500.0,12.87,12.9,12.85,12.87,24500.0
2013-11-15 09:35:00,12.88,12.89,12.86,12.86,16100.0,12.88,12.89,12.86,12.86,16100.0
2013-11-15 09:40:00,12.85,12.86,12.83,12.84,45700.0,12.85,12.86,12.83,12.84,45700.0
2013-11-15 09:45:00,12.84,12.84,12.8,12.8,12900.0,12.84,12.84,12.8,12.8,12900.0
2013-11-15 09:50:00,12.8,12.82,12.79,12.82,30000.0,12.8,12.82,12.79,12.82,30000.0
2013-11-15 09:55:00,12.83,12.84,12.81,12.82,17800.0,12.83,12.84,12.81,12.82,17800.0
2013-11-15 10:00:00,12.82,12.83,12.79,12.82,15000.0,12.82,12.83,12.79,12.82,15000.0
2013-11-15 10:05:00,12.83,12.83,12.81,12.82,4500.0,12.83,12.83,12.81,12.82,4500.0
2013-11-15 10:10:00,12.82,12.83,12.79,12.79,96400.0,12.82,12.83,12.79,12.79,96400.0
2013-11-15 10:15:00,12.79,12.81,12.71,12.73,91500.0,12.79,12.81,12.71,12.73,91500.0
2013-11-15 10:20:00,12.74,12.75,12.7,12.7,81700.0,12.74,12.75,12.7,12.7,81700.0
2013-11-15 10:25:00,12.7,12.72,12.7,12.7,59900.0,12.7,12.72,12.7,12.7,59900.0
2013-11-15 10:30:00,12.7,12.78,12.67,12.78,188900.0,12.7,12.78,12.67,12.78,188900.0
2013-11-15 10:35:00,12.78,12.84,12.78,12.84,49700.0,12.78,12.84,12.78,12.84,49700.0
2013-11-15 10:40:00,12.84,12.85,12.81,12.81,51400.0,12.84,12.85,12.81,12.81,51400.0
2013-11-15 10:45:00,12.81,12.87,12.78,12.84,217600.0,12.81,12.87,12.78,12.84,217600.0
2013-11-15 10:50:00,12.84,12.85,12.82,12.82,10900.0,12.84,12.85,12.82,12.82,10900.0
2013-11-15 10:55:00,12.82,12.83,12.81,12.81,75300.0,12.82,12.83,12.81,12.81,75300.0
2013-11-15 11:00:00,12.81,12.82,12.81,12.82,15500.0,12.81,12.82,12.81,12.82,15500.0
2013-11-15 11:05:00,12.82,12.82,12.79,12.79,45700.0,12.82,12.82,12.79,12.79,45700.0
2013-11-15 11:10:00,12.79,12.81,12.79,12.79,28000.0,12.79,12.81,12.79,12.79,28000.0
2013-11-15 11:15:00,12.79,12.82,12.79,12.82,22000.0,12.79,12.82,12.79,12.82,22000.0
2013-11-15 11:20:00,12.82,12.83,12.82,12.82,2300.0,12.82,12.83,12.82,12.82,2300.0
2013-11-15 11:25:00,12.83,12.85,12.82,12.85,8000.0,12.83,12.85,12.82,12.85,8000.0
2013-11-15 11:30:00,12.85,12.85,12.84,12.85,1200.0,12.85,12.85,12.84,12.85,1200.0
2013-11-15 11:35:00,12.85,12.87,12.84,12.85,39400.0,12.85,12.87,12.84,12.85,39400.0
2013-11-15 11:40:00,12.84,12.86,12.83,12.85,39200.0,12.84,12.86,12.83,12.85,39200.0
2013-11-15 11:45:00,12.85,12.85,12.85,12.85,8100.0,12.85,12.85,12.85,12.85,8100.0
2013-11-15 11:50:00,12.85,12.85,12.83,12.84,27600.0,12.85,12.85,12.83,12.84,27600.0
2013-11-15 11:55:00,12.84,12.85,12.83,12.84,39300.0,12.84,12.85,12.83,12.84,39300.0
2013-11-15 12:00:00,12.84,12.85,12.84,12.84,7200.0,12.84,12.85,12.84,12.84,7200.0
2013-11-15 12:05:00,12.84,12.86,12.84,12.86,27500.0,12.84,12.86,12.84,12.86,27500.0
2013-11-15 12:10:00,12.85,12.88,12.85,12.88,32300.0,12.85,12.88,12.85,12.88,32300.0
2013-11-15 12:15:00,12.88,12.89,12.88,12.89,19200.0,12.88,12.89,12.88,12.89,19200.0
2013-11-15 12:20:00,12.88,12.9,12.87,12.89,32700.0,12.88,12.9,12.87,12.89,32700.0
2013-11-15 12:25:00,12.9,12.9,12.88,12.88,23900.0,12.9,12.9,12.88,12.88,23900.0
2013-11-15 12:30:00,12.88,12.89,12.87,12.89,20200.0,12.88,12.89,12.87,12.89,20200.0
2013-11-15 12:35:00,12.89,12.89,12.88,12.89,4800.0,12.89,12.89,12.88,12.89,4800.0
2013-11-15 12:40:00,12.88,12.9,12.88,12.9,7700.0,12.88,12.9,12.88,12.9,7700.0
2013-11-15 12:45:00,12.9,12.91,12.88,12.88,35500.0,12.9,12.91,12.88,12.88,35500.0
2013-11-15 12:50:00,12.88,12.9,12.87,12.9,25300.0,12.88,12.9,12.87,12.9,25300.0
2013-11-15 12:55:00,12.9,12.9,12.89,12.9,11200.0,12.9,12.9,12.89,12.9,11200.0
2013-11-15 13:00:00,12.9,12.9,12.88,12.88,36300.0,12.9,12.9,12.88,12.88,36300.0
2013-11-15 13:05:00,12.88,12.89,12.88,12.89,18600.0,12.88,12.89,12.88,12.89,18600.0
2013-11-15 13:10:00,12.89,12.89,12.88,12.89,9100.0,12.89,12.89,12.88,12.89,9100.0
2013-11-15 13:15:00,12.88,12.89,12.88,12.88,7200.0,12.88,12.89,12.88,12.88,7200.0
2013-11-15 13:20:00,12.88,12.9,12.85,12.85,100800.0,12.88,12.9,12.85,12.85,100800.0
2013-11-15 13:25:00,12.85,12.86,12.83,12.84,29900.0,12.85,12.86,12.83,12.84,29900.0
2013-11-15 13:30:00,12.84,12.86,12.84,12.86,7800.0,12.84,12.86,12.84,12.86,7800.0
2013-11-15 13:35:00,12.86,12.87,12.85,12.86,9800.0,12.86,12.87,12.85,12.86,9800.0
2013-11-15 13:40:00,12.86,12.86,12.85,12.85,1400.0,12.86,12.86,12.85,12.85,1400.0
2013-11-15 13:45:00,12.86,12.86,12.84,12.85,8200.0,12.86,12.86,12.84,12.85,8200.0
2013-11-15 13:50:00,12.84,12.85,12.82,12.82,37700.0,12.84,12.85,12.82,12.82,37700.0
2013-11-15 13:55:00,12.82,12.83,12.82,12.82,5600.0,12.82,12.83,12.82,12.82,5600.0
2013-11-15 14:00:00,12.83,12.83,12.79,12.8,47500.0,12.83,12.83,12.79,12.8,47500.0
2013-11-15 14:05:00,12.79,12.81,12.78,12.81,32400.0,12.79,12.81,12.78,12.81,32400.0
2013-11-15 14:10:00,12.81,12.82,12.81,12.82,5700.0,12.81,12.82,12.81,12.82,5700.0
2013-11-15 14:15:00,12.82,12.82,12.81,12.81,9900.0,12.82,12.82,12.81,12.81,9900.0
2013-11-15 14:20:00,12.81,12.82,12.78,12.79,48200.0,12.81,12.82,12.78,12.79,48200.0
2013-11-15 14:25:00,12.78,12.79,12.78,12.78,12600.0,12.78,12.79,12.78,12.78,12600.0
2013-11-15 14:30:00,12.79,12.79,12.76,12.76,34300.0,12.79,12.79,12.76,12.76,34300.0
2013-11-15 14:35:00,12.77,12.77,12.76,12.77,9600.0,12.77,12.77,12.76,12.77,9600.0
2013-11-15 14:40:00,12.76,12.77,12.76,12.76,6900.0,12.76,12.77,12.76,12.76,6900.0
2013-11-15 14:45:00,12.77,12.77,12.73,12.74,104300.0,12.77,12.77,12.73,12.74,104300.0
2013-11-15 14:50:00,12.74,12.76,12.73,12.74,77000.0,12.74,12.76,12.73,12.74,77000.0
2013-11-15 14:55:00,12.75,12.76,12.73,12.74,61600.0,12.75,12.76,12.73,12.74,61600.0
2013-11-15 15:00:00,12.74,12.75,12.72,12.72,56300.0,12.74,12.75,12.72,12.72,56300.0
2013-11-15 15:05:00,12.72,12.73,12.69,12.71,112500.0,12.72,12.73,12.69,12.71,112500.0
2013-11-15 15:10:00,12.7,12.72,12.7,12.7,54800.0,12.7,12.72,12.7,12.7,54800.0
2013-11-15 15:15:00,12.69,12.7,12.68,12.7,54000.0,12.69,12.7,12.68,12.7,54000.0
2013-11-15 15:20:00,12.7,12.7,12.65,12.66,159700.0,12.7,12.7,12.65,12.66,159700.0
2013-11-15 15:25:00,12.65,12.68,12.64,12.68,153500.0,12.65,12.68,12.64,12.68,153500.0
2013-11-15 15:30:00,12.67,12.69,12.66,12.68,55800.0,12.67,12.69,12.66,12.68,55800.0
2013-11-15 15:35:00,12.69,12.69,12.65,12.66,116600.0,12.69,12.69,12.65,12.66,116600.0
2013-11-15 15:40:00,12.65,12.67,12.65,12.66,75300.0,12.65,12.67,12.65,12.66,75300.0
2013-11-15 15:45:00,12.65,12.67,12.64,12.66,217800.0,12.65,12.67,12.64,12.66,217800.0
2013-11-15 15:50:00,12.66,12.69,12.65,12.66,207400.0,12.66,12.69,12.65,12.66,207400.0
2013-11-15 15:55:00,12.66,12.67,12.64,12.66,394000.0,12.66,12.67,12.64,12.66,394000.0
2013-11-18 09:30:00,12.71,12.8,12.67,12.79,52600.0,12.71,12.8,12.67,12.79,52600.0
2013-11-18 09:35:00,12.79,12.79,12.73,12.74,10200.0,12.79,12.79,12.73,12.74,10200.0
2013-11-18 09:40:00,12.73,12.73,12.68,12.69,22400.0,12.73,12.73,12.68,12.69,22400.0
2013-11-18 09:45:00,12.68,12.7,12.67,12.69,12100.0,12.68,12.7,12.67,12.69,12100.0
2013-11-18 09:50:00,12.69,12.73,12.69,12.73,29500.0,12.69,12.73,12.69,12.73,29500.0
2013-11-18 09:55:00,12.72,12.72,12.69,12.71,24000.0,12.72,12.72,12.69,12.71,24000.0
2013-11-18 10:00:00,12.7,12.72,12.7,12.71,95700.0,12.7,12.72,12.7,12.71,95700.0
2013-11-18 10:05:00,12.71,12.74,12.69,12.73,98700.0,12.71,12.74,12.69,12.73,98700.0
2013-11-18 10:10:00,12.73,12.74,12.71,12.71,32500.0,12.73,12.74,12.71,12.71,32500.0
2013-11-18 10:15:00,12.72,12.75,12.71,12.75,12600.0,12.72,12.75,12.71,12.75,12600.0
2013-11-18 10:20:00,12.75,12.78,12.74,12.74,55500.0,12.75,12.78,12.74,12.74,55500.0
2013-11-18 10:25:00,12.73,12.78,12.73,12.78,33400.0,12.73,12.78,12.73,12.78,33400.0
2013-11-18 10:30:00,12.78,12.81,12.78,12.8,31200.0,12.78,12.81,12.78,12.8,31200.0
2013-11-18 10:35:00,12.8,12.83,12.8,12.81,32100.0,12.8,12.83,12.8,12.81,32100.0
2013-11-18 10:40:00,12.81,12.83,12.78,12.79,38900.0,12.81,12.83,12.78,12.79,38900.0
2013-11-18 10:45:00,12.79,12.83,12.79,12.83,19400.0,12.79,12.83,12.79,12.83,19400.0
2013-11-18 10:50:00,12.82,12.84,12.82,12.84,15000.0,12.82,12.84,12.82,12.84,15000.0
2013-11-18 10:55:00,12.84,12.85,12.82,12.82,48500.0,12.84,12.85,12.82,12.82,48500.0
2013-11-18 11:00:00,12.82,12.85,12.82,12.85,18600.0,12.82,12.85,12.82,12.85,18600.0
2013-11-18 11:05:00,12.86,12.87,12.84,12.84,32300.0,12.86,12.87,12.84,12.84,32300.0
2013-11-18 11:10:00,12.84,12.85,12.82,12.85,34500.0,12.84,12.85,12.82,12.85,34500.0
2013-11-18 11:15:00,12.85,12.87,12.84,12.87,16300.0,12.85,12.87,12.84,12.87,16300.0
2013-11-18 11:20:00,12.87,12.88,12.86,12.87,28200.0,12.87,12.88,12.86,12.87,28200.0
2013-11-18 11:25:00,12.87,12.87,12.86,12.87,7900.0,12.87,12.87,12.86,12.87,7900.0
2013-11-18 11:30:00,12.87,12.88,12.85,12.85,45100.0,12.87,12.88,12.85,12.85,45100.0
2013-11-18 11:35:00,12.85,12.85,12.84,12.84,6000.0,12.85,12.85,12.84,12.84,6000.0
2013-11-18 11:40:00,12.84,12.86,12.84,12.86,15000.0,12.84,12.86,12.84,12.86,15000.0
2013-11-18 11:45:00,12.86,12.87,12.84,12.84,37900.0,12.86,12.87,12.84,12.84,37900.0
2013-11-18 11:50:00,12.84,12.85,12.84,12.85,6900.0,12.84,12.85,12.84,12.85,6900.0
2013-11-18 11:55:00,12.84,12.88,12.84,12.87,28000.0,12.84,12.88,12.84,12.87,28000.0
2013-11-18 12:00:00,12.86,12.87,12.85,12.87,60400.0,12.86,12.87,12.85,12.87,60400.0
2013-11-18 12:05:00,12.86,12.87,12.86,12.86,7400.0,12.86,12.87,12.86,12.86,7400.0
2013-11-18 12:10:00,12.87,12.87,12.86,12.86,13500.0,12.87,12.87,12.86,12.86,13500.0
2013-11-18 12:15:00,12.87,12.87,12.86,12.86,14800.0,12.87,12.87,12.86,12.86,14800.0
2013-11-18 12:20:00,12.86,12.87,12.85,12.85,33600.0,12.86,12.87,12.85,12.85,33600.0
2013-11-18 12:25:00,12.85,12.86,12.85,12.85,20500.0,12.85,12.86,12.85,12.85,20500.0
2013-11-18 12:30:00,12.85,12.86,12.85,12.86,13700.0,12.85,12.86,12.85,12.86,13700.0
2013-11-18 12:35:00,12.86,12.88,12.84,12.85,90200.0,12.86,12.88,12.84,12.85,90200.0
2013-11-18 12:40:00,12.84,12.86,12.84,12.86,28500.0,12.84,12.86,12.84,12.86,28500.0
2013-11-18 12:45:00,12.87,12.89,12.87,12.89,22800.0,12.87,12.89,12.87,12.89,22800.0
2013-11-18 12:50:00,12.89,12.89,12.86,12.86,41500.0,12.89,12.89,12.86,12.86,41500.0
2013-11-18 12:55:00,12.87,12.88,12.86,12.87,17100.0,12.87,12.88,12.86,12.87,17100.0
2013-11-18 13:00:00,12.88,12.88,12.87,12.88,12500.0,12.88,12.88,12.87,12.88,12500.0
2013-11-18 13:05:00,12.88,12.88,12.87,12.88,14200.0,12.88,12.88,12.87,12.88,14200.0
2013-11-18 13:10:00,12.88,12.88,12.87,12.88,16200.0,12.88,12.88,12.87,12.88,16200.0
2013-11-18 13:15:00,12.87,12.88,12.87,12.88,19800.0,12.87,12.88,12.87,12.88,19800.0
2013-11-18 13:20:00,12.88,12.88,12.87,12.87,16700.0,12.88,12.88,12.87,12.87,16700.0
2013-11-18 13:25:00,12.87,12.88,12.83,12.83,83400.0,12.87,12.88,12.83,12.83,83400.0
2013-11-18 13:30:00,12.84,12.84,12.8,12.81,101000.0,12.84,12.84,12.8,12.81,101000.0
2013-11-18 13:35:00,12.81,12.83,12.81,12.83,24800.0,12.81,12.83,12.81,12.83,24800.0
2013-11-18 13:40:00,12.83,12.83,12.81,12.82,44900.0,12.83,12.83,12.81,12.82,44900.0
2013-11-18 13:45:00,12.81,12.82,12.8,12.82,36700.0,12.81,12.82,12.8,12.82,36700.0
2013-11-18 13:50:00,12.82,12.85,12.82,12.85,22300.0,12.82,12.85,12.82,12.85,22300.0
2013-11-18 13:55:00,12.85,12.86,12.85,12.86,22500.0,12.85,12.86,12.85,12.86,22500.0
2013-11-18 14:00:00,12.85,12.86,12.82,12.84,66900.0,12.85,12.86,12.82,12.84,66900.0
2013-11-18 14:05:00,12.84,12.85,12.82,12.83,47100.0,12.84,12.85,12.82,12.83,47100.0
2013-11-18 14:10:00,12.83,12.83,12.82,12.83,16400.0,12.83,12.83,12.82,12.83,16400.0
2013-11-18 14:15:00,12.82,12.83,12.8,12.81,42700.0,12.82,12.83,12.8,12.81,42700.0
2013-11-18 14:20:00,12.8,12.81,12.79,12.79,119500.0,12.8,12.81,12.79,12.79,119500.0
2013-11-18 14:25:00,12.79,12.8,12.79,12.8,14100.0,12.79,12.8,12.79,12.8,14100.0
2013-11-18 14:30:00,12.8,12.8,12.79,12.79,18500.0,12.8,12.8,12.79,12.79,18500.0
2013-11-18 14:35:00,12.79,12.8,12.75,12.78,115400.0,12.79,12.8,12.75,12.78,115400.0
2013-11-18 14:40:00,12.78,12.78,12.77,12.78,16500.0,12.78,12.78,12.77,12.78,16500.0
2013-11-18 14:45:00,12.78,12.78,12.77,12.78,8600.0,12.78,12.78,12.77,12.78,8600.0
2013-11-18 14:50:00,12.78,12.81,12.78,12.81,37400.0,12.78,12.81,12.78,12.81,37400.0
2013-11-18 14:55:00,12.81,12.84,12.8,12.84,70200.0,12.81,12.84,12.8,12.84,70200.0
2013-11-18 15:00:00,12.83,12.84,12.8,12.8,96600.0,12.83,12.84,12.8,12.8,96600.0
2013-11-18 15:05:00,12.8,12.81,12.79,12.79,28300.0,12.8,12.81,12.79,12.79,28300.0
2013-11-18 15:10:00,12.78,12.78,12.77,12.78,14900.0,12.78,12.78,12.77,12.78,14900.0
2013-11-18 15:15:00,12.78,12.78,12.75,12.77,75400.0,12.78,12.78,12.75,12.77,75400.0
2013-11-18 15:20:00,12.78,12.79,12.76,12.77,73700.0,12.78,12.79,12.76,12.77,73700.0
2013-11-18 15:25:00,12.77,12.8,12.76,12.79,74300.0,12.77,12.8,12.76,12.79,74300.0
2013-11-18 15:30:00,12.79,12.81,12.78,12.81,122600.0,12.79,12.81,12.78,12.81,122600.0
2013-11-18 15:35:00,12.81,12.85,12.8,12.85,73600.0,12.81,12.85,12.8,12.85,73600.0
2013-11-18 15:40:00,12.85,12.85,12.83,12.84,44900.0,12.85,12.85,12.83,12.84,44900.0
2013-11-18 15:45:00,12.84,12.84,12.79,12.82,93800.0,12.84,12.84,12.79,12.82,93800.0
2013-11-18 15:50:00,12.81,12.82,12.79,12.8,86800.0,12.81,12.82,12.79,12.8,86800.0
2013-11-18 15:55:00,12.79,12.81,12.79,12.8,247100.0,12.79,12.81,12.79,12.8,247100.0
2013-11-19 09:30:00,12.79,12.79,12.72,12.72,35900.0,12.79,12.79,12.72,12.72,35900.0
2013-11-19 09:35:00,12.72,12.77,12.72,12.75,28200.0,12.72,12.77,12.72,12.75,28200.0
2013-11-19 09:40:00,12.74,12.75,12.68,12.68,23200.0,12.74,12.75,12.68,12.68,23200.0
2013-11-19 09:45:00,12.69,12.71,12.68,12.69,24100.0,12.69,12.71,12.68,12.69,24100.0
2013-11-19 09:50:00,12.69,12.76,12.69,12.76,14600.0,12.69,12.76,12.69,12.76,14600.0
2013-11-19 09:55:00,12.76,12.77,12.74,12.77,23600.0,12.76,12.77,12.74,12.77,23600.0
2013-11-19 10:00:00,12.77,12.77,12.74,12.76,17000.0,12.77,12.77,12.74,12.76,17000.0
2013-11-19 10:05:00,12.77,12.78,12.76,12.77,4600.0,12.77,12.78,12.76,12.77,4600.0
2013-11-19 10:10:00,12.77,12.78,12.75,12.77,29500.0,12.77,12.78,12.75,12.77,29500.0
2013-11-19 10:15:00,12.76,12.79,12.76,12.77,10100.0,12.76,12.79,12.76,12.77,10100.0
2013-11-19 10:20:00,12.77,12.78,12.75,12.75,4800.0,12.77,12.78,12.75,12.75,4800.0
2013-11-19 10:25:00,12.75,12.76,12.74,12.74,7700.0,12.75,12.76,12.74,12.74,7700.0
2013-11-19 10:30:00,12.75,12.75,12.72,12.72,20900.0,12.75,12.75,12.72,12.72,20900.0
2013-11-19 10:35:00,12.72,12.77,12.71,12.71,66300.0,12.72,12.77,12.71,12.71,66300.0
2013-11-19 10:40:00,12.7,12.74,12.7,12.71,94100.0,12.7,12.74,12.7,12.71,94100.0
2013-11-19 10:45:00,12.71,12.73,12.7,12.7,34200.0,12.71,12.73,12.7,12.7,34200.0
2013-11-19 10:50:00,12.69,12.7,12.67,12.68,5400.0,12.69,12.7,12.67,12.68,5400.0
2013-11-19 10:55:00,12.67,12.71,12.67,12.71,19300.0,12.67,12.71,12.67,12.71,19300.0
2013-11-19 11:00:00,12.71,12.73,12.71,12.72,11200.0,12.71,12.73,12.71,12.72,11200.0
2013-11-19 11:05:00,12.71,12.72,12.71,12.71,2600.0,12.71,12.72,12.71,12.71,2600.0
2013-11-19 11:10:00,12.71,12.71,12.68,12.68,20200.0,12.71,12.71,12.68,12.68,20200.0
2013-11-19 11:15:00,12.69,12.72,12.68,12.72,76300.0,12.69,12.72,12.68,12.72,76300.0
2013-11-19 11:20:00,12.73,12.73,12.72,12.73,2800.0,12.73,12.73,12.72,12.73,2800.0
2013-11-19 11:25:00,12.73,12.73,12.71,12.72,17300.0,12.73,12.73,12.71,12.72,17300.0
2013-11-19 11:30:00,12.71,12.75,12.71,12.75,27900.0,12.71,12.75,12.71,12.75,27900.0
2013-11-19 11:35:00,12.74,12.75,12.74,12.74,6100.0,12.74,12.75,12.74,12.74,6100.0
2013-11-19 11:40:00,12.73,12.74,12.71,12.73,29000.0,12.73,12.74,12.71,12.73,29000.0
2013-11-19 11:45:00,12.74,12.76,12.73,12.76,54600.0,12.74,12.76,12.73,12.76,54600.0
2013-11-19 11:50:00,12.77,12.77,12.74,12.75,52200.0,12.77,12.77,12.74,12.75,52200.0
2013-11-19 11:55:00,12.75,12.76,12.7,12.7,122400.0,12.75,12.76,12.7,12.7,122400.0
2013-11-19 12:00:00,12.7,12.71,12.69,12.7,9000.0,12.7,12.71,12.69,12.7,9000.0
2013-11-19 12:05:00,12.7,12.71,12.7,12.71,16800.0,12.7,12.71,12.7,12.71,16800.0
2013-11-19 12:10:00,12.71,12.71,12.7,12.71,37300.0,12.71,12.71,12.7,12.71,37300.0
2013-11-19 12:15:00,12.7,12.71,12.7,12.71,4000.0,12.7,12.71,12.7,12.71,4000.0
2013-11-19 12:20:00,12.71,12.71,12.67,12.69,38000.0,12.71,12.71,12.67,12.69,38000.0
2013-11-19 12:25:00,12.7,12.7,12.69,12.7,3400.0,12.7,12.7,12.69,12.7,3400.0
2013-11-19 12:30:00,12.7,12.7,12.69,12.69,600.0,12.7,12.7,12.69,12.69,600.0
2013-11-19 12:35:00,12.7,12.7,12.69,12.69,51500.0,12.7,12.7,12.69,12.69,51500.0
2013-11-19 12:40:00,12.7,12.7,12.69,12.7,7500.0,12.7,12.7,12.69,12.7,7500.0
2013-11-19 12:45:00,12.7,12.7,12.69,12.69,3400.0,12.7,12.7,12.69,12.69,3400.0
2013-11-19 12:50:00,12.7,12.7,12.69,12.7,3000.0,12.7,12.7,12.69,12.7,3000.0
2013-11-19 12:55:00,12.7,12.7,12.67,12.68,10700.0,12.7,12.7,12.67,12.68,10700.0
2013-11-19 13:00:00,12.67,12.68,12.67,12.68,3000.0,12.67,12.68,12.67,12.68,3000.0
2013-11-19 13:05:00,12.68,12.68,12.66,12.67,23200.0,12.68,12.68,12.66,12.67,23200.0
2013-11-19 13:10:00,12.67,12.67,12.64,12.66,33100.0,12.67,12.67,12.64,12.66,33100.0
2013-11-19 13:15:00,12.66,12.66,12.65,12.65,5300.0,12.66,12.66,12.65,12.65,5300.0
2013-11-19 13:20:00,12.66,12.66,12.64,12.64,18500.0,12.66,12.66,12.64,12.64,18500.0
2013-11-19 13:25:00,12.63,12.65,12.63,12.64,11200.0,12.63,12.65,12.63,12.64,11200.0
2013-11-19 13:30:00,12.65,12.65,12.63,12.63,59600.0,12.65,12.65,12.63,12.63,59600.0
2013-11-19 13:35:00,12.63,12.64,12.63,12.64,9600.0,12.63,12.64,12.63,12.64,9600.0
2013-11-19 13:40:00,12.63,12.64,12.63,12.63,24400.0,12.63,12.64,12.63,12.63,24400.0
2013-11-19 13:45:00,12.64,12.64,12.61,12.61,9200.0,12.64,12.64,12.61,12.61,9200.0
2013-11-19 13:50:00,12.62,12.62,12.59,12.61,25800.0,12.62,12.62,12.59,12.61,25800.0
2013-11-19 13:55:00,12.61,12.63,12.61,12.62,12600.0,12.61,12.63,12.61,12.62,12600.0
2013-11-19 14:00:00,12.62,12.65,12.62,12.62,246500.0,12.62,12.65,12.62,12.62,246500.0
2013-11-19 14:05:00,12.62,12.65,12.61,12.63,98100.0,12.62,12.65,12.61,12.63,98100.0
2013-11-19 14:10:00,12.63,12.66,12.62,12.66,108700.0,12.63,12.66,12.62,12.66,108700.0
2013-11-19 14:15:00,12.66,12.66,12.64,12.65,26000.0,12.66,12.66,12.64,12.65,26000.0
2013-11-19 14:20:00,12.66,12.66,12.64,12.66,16000.0,12.66,12.66,12.64,12.66,16000.0
2013-11-19 14:25:00,12.66,12.69,12.66,12.68,34800.0,12.66,12.69,12.66,12.68,34800.0
2013-11-19 14:30:00,12.68,12.71,12.68,12.7,36000.0,12.68,12.71,12.68,12.7,36000.0
2013-11-19 14:35:00,12.7,12.73,12.7,12.73,26800.0,12.7,12.73,12.7,12.73,26800.0
2013-11-19 14:40:00,12.73,12.73,12.7,12.71,22200.0,12.73,12.73,12.7,12.71,22200.0
2013-11-19 14:45:00,12.71,12.71,12.7,12.71,10500.0,12.71,12.71,12.7,12.71,10500.0
2013-11-19 14:50:00,12.71,12.71,12.7,12.71,15100.0,12.71,12.71,12.7,12.71,15100.0
2013-11-19 14:55:00,12.71,12.71,12.7,12.71,16400.0,12.71,12.71,12.7,12.71,16400.0
2013-11-19 15:00:00,12.71,12.72,12.69,12.7,68800.0,12.71,12.72,12.69,12.7,68800.0
2013-11-19 15:05:00,12.69,12.71,12.69,12.7,141700.0,12.69,12.71,12.69,12.7,141700.0
2013-11-19 15:10:00,12.7,12.7,12.67,12.68,68800.0,12.7,12.7,12.67,12.68,68800.0
2013-11-19 15:15:00,12.68,12.68,12.67,12.68,25100.0,12.68,12.68,12.67,12.68,25100.0
2013-11-19 15:20:00,12.68,12.68,12.67,12.68,29200.0,12.68,12.68,12.67,12.68,29200.0
2013-11-19 15:25:00,12.68,12.69,12.67,12.68,86800.0,12.68,12.69,12.67,12.68,86800.0
2013-11-19 15:30:00,12.68,12.68,12.67,12.68,24500.0,12.68,12.68,12.67,12.68,24500.0
2013-11-19 15:35:00,12.68,12.68,12.65,12.65,53800.0,12.68,12.68,12.65,12.65,53800.0
2013-11-19 15:40:00,12.64,12.64,12.62,12.62,35200.0,12.64,12.64,12.62,12.62,35200.0
2013-11-19 15:45:00,12.62,12.62,12.58,12.59,265500.0,12.62,12.62,12.58,12.59,265500.0
2013-11-19 15:50:00,12.6,12.61,12.59,12.6,176200.0,12.6,12.61,12.59,12.6,176200.0
2013-11-19 15:55:00,12.6,12.6,12.58,12.59,229200.0,12.6,12.6,12.58,12.59,229200.0
2013-11-20 09:30:00,12.63,12.68,12.62,12.67,32700.0,12.63,12.68,12.62,12.67,32700.0
2013-11-20 09:35:00,12.67,12.67,12.63,12.63,5000.0,12.67,12.67,12.63,12.63,5000.0
2013-11-20 09:40:00,12.61,12.63,12.6,12.61,6000.0,12.61,12.63,12.6,12.61,6000.0
2013-11-20 09:45:00,12.61,12.61,12.55,12.59,27300.0,12.61,12.61,12.55,12.59,27300.0
2013-11-20 09:50:00,12.6,12.61,12.56,12.56,12500.0,12.6,12.61,12.56,12.56,12500.0
2013-11-20 09:55:00,12.57,12.63,12.56,12.61,18900.0,12.57,12.63,12.56,12.61,18900.0
2013-11-20 10:00:00,12.61,12.64,12.6,12.64,46700.0,12.61,12.64,12.6,12.64,46700.0
2013-11-20 10:05:00,12.63,12.65,12.62,12.65,19200.0,12.63,12.65,12.62,12.65,19200.0
2013-11-20 10:10:00,12.65,12.66,12.63,12.66,41400.0,12.65,12.66,12.63,12.66,41400.0
2013-11-20 10:15:00,12.66,12.69,12.65,12.68,22700.0,12.66,12.69,12.65,12.68,22700.0
2013-11-20 10:20:00,12.68,12.74,12.68,12.71,39700.0,12.68,12.74,12.68,12.71,39700.0
2013-11-20 10:25:00,12.71,12.71,12.67,12.68,18200.0,12.71,12.71,12.67,12.68,18200.0
2013-11-20 10:30:00,12.67,12.68,12.66,12.66,17900.0,12.67,12.68,12.66,12.66,17900.0
2013-11-20 10:35:00,12.65,12.68,12.65,12.68,14800.0,12.65,12.68,12.65,12.68,14800.0
2013-11-20 10:40:00,12.67,12.71,12.67,12.71,10400.0,12.67,12.71,12.67,12.71,10400.0
2013-11-20 10:45:00,12.71,12.74,12.71,12.73,39200.0,12.71,12.74,12.71,12.73,39200.0
2013-11-20 10:50:00,12.73,12.74,12.72,12.74,8600.0,12.73,12.74,12.72,12.74,8600.0
2013-11-20 10:55:00,12.74,12.74,12.73,12.74,6300.0,12.74,12.74,12.73,12.74,6300.0
2013-11-20 11:00:00,12.74,12.74,12.72,12.74,21600.0,12.74,12.74,12.72,12.74,21600.0
2013-11-20 11:05:00,12.73,12.77,12.73,12.76,10200.0,12.73,12.77,12.73,12.76,10200.0
2013-11-20 11:10:00,12.76,12.77,12.74,12.77,36400.0,12.76,12.77,12.74,12.77,36400.0
2013-11-20 11:15:00,12.77,12.78,12.76,12.78,9700.0,12.77,12.78,12.76,12.78,9700.0
2013-11-20 11:20:00,12.77,12.79,12.77,12.79,5300.0,12.77,12.79,12.77,12.79,5300.0
2013-11-20 11:25:00,12.79,12.79,12.78,12.79,5200.0,12.79,12.79,12.78,12.79,5200.0
2013-11-20 11:30:00,12.79,12.81,12.79,12.81,34700.0,12.79,12.81,12.79,12.81,34700.0
2013-11-20 11:35:00,12.81,12.82,12.8,12.81,30300.0,12.81,12.82,12.8,12.81,30300.0
2013-11-20 11:40:00,12.81,12.82,12.8,12.82,10600.0,12.81,12.82,12.8,12.82,10600.0
2013-11-20 11:45:00,12.82,12.82,12.8,12.82,23900.0,12.82,12.82,12.8,12.82,23900.0
2013-11-20 11:50:00,12.82,12.85,12.82,12.85,22700.0,12.82,12.85,12.82,12.85,22700.0
2013-11-20 11:55:00,12.84,12.85,12.84,12.85,7900.0,12.84,12.85,12.84,12.85,7900.0
2013-11-20 12:00:00,12.85,12.85,12.85,12.85,4000.0,12.85,12.85,12.85,12.85,4000.0
2013-11-20 12:05:00,12.85,12.85,12.84,12.84,25500.0,12.85,12.85,12.84,12.84,25500.0
2013-11-20 12:10:00,12.84,12.84,12.83,12.84,2000.0,12.84,12.84,12.83,12.84,2000.0
2013-11-20 12:15:00,12.84,12.84,12.84,12.84,3100.0,12.84,12.84,12.84,12.84,3100.0
2013-11-20 12:20:00,12.84,12.85,12.83,12.85,33200.0,12.84,12.85,12.83,12.85,33200.0
2013-11-20 12:25:00,12.85,12.87,12.83,12.85,48300.0,12.85,12.87,12.83,12.85,48300.0
2013-11-20 12:30:00,12.85,12.85,12.84,12.84,22000.0,12.85,12.85,12.84,12.84,22000.0
2013-11-20 12:35:00,12.85,12.86,12.84,12.86,45500.0,12.85,12.86,12.84,12.86,45500.0
2013-11-20 12:40:00,12.86,12.86,12.83,12.84,30400.0,12.86,12.86,12.83,12.84,30400.0
2013-11-20 12:45:00,12.84,12.84,12.83,12.84,8100.0,12.84,12.84,12.83,12.84,8100.0
2013-11-20 12:50:00,12.84,12.84,12.84,12.84,2000.0,12.84,12.84,12.84,12.84,2000.0
2013-11-20 12:55:00,12.84,12.84,12.83,12.83,11900.0,12.84,12.84,12.83,12.83,11900.0
2013-11-20 13:00:00,12.82,12.84,12.82,12.84,12900.0,12.82,12.84,12.82,12.84,12900.0
2013-11-20 13:05:00,12.84,12.85,12.81,12.81,31400.0,12.84,12.85,12.81,12.81,31400.0
2013-11-20 13:10:00,12.81,12.82,12.81,12.81,31300.0,12.81,12.82,12.81,12.81,31300.0
2013-11-20 13:15:00,12.81,12.82,12.81,12.82,9700.0,12.81,12.82,12.81,12.82,9700.0
2013-11-20 13:20:00,12.82,12.82,12.81,12.82,3900.0,12.82,12.82,12.81,12.82,3900.0
2013-11-20 13:25:00,12.81,12.82,12.81,12.81,16200.0,12.81,12.82,12.81,12.81,16200.0
2013-11-20 13:30:00,12.81,12.82,12.81,12.82,3500.0,12.81,12.82,12.81,12.82,3500.0
2013-11-20 13:35:00,12.82,12.82,12.81,12.82,4900.0,12.82,12.82,12.81,12.82,4900.0
2013-11-20 13:40:00,12.82,12.83,12.82,12.83,11700.0,12.82,12.83,12.82,12.83,11700.0
2013-11-20 13:45:00,12.83,12.84,12.83,12.84,5000.0,12.83,12.84,12.83,12.84,5000.0
2013-11-20 13:50:00,12.84,12.86,12.84,12.86,15700.0,12.84,12.86,12.84,12.86,15700.0
2013-11-20 13:55:00,12.86,12.86,12.85,12.85,7500.0,12.86,12.86,12.85,12.85,7500.0
2013-11-20 14:00:00,12.85,12.88,12.84,12.88,155800.0,12.85,12.88,12.84,12.88,155800.0
2013-11-20 14:05:00,12.88,12.88,12.84,12.85,42100.0,12.88,12.88,12.84,12.85,42100.0
2013-11-20 14:10:00,12.86,12.86,12.82,12.83,65100.0,12.86,12.86,12.82,12.83,65100.0
2013-11-20 14:15:00,12.82,12.84,12.81,12.84,29600.0,12.82,12.84,12.81,12.84,29600.0
2013-11-20 14:20:00,12.84,12.85,12.82,12.84,33500.0,12.84,12.85,12.82,12.84,33500.0
2013-11-20 14:25:00,12.84,12.84,12.82,12.83,10500.0,12.84,12.84,12.82,12.83,10500.0
2013-11-20 14:30:00,12.82,12.83,12.81,12.82,24600.0,12.82,12.83,12.81,12.82,24600.0
2013-11-20 14:35:00,12.83,12.84,12.82,12.84,40100.0,12.83,12.84,12.82,12.84,40100.0
2013-11-20 14:40:00,12.83,12.85,12.82,12.85,52800.0,12.83,12.85,12.82,12.85,52800.0
2013-11-20 14:45:00,12.85,12.86,12.84,12.86,29300.0,12.85,12.86,12.84,12.86,29300.0
2013-11-20 14:50:00,12.86,12.86,12.84,12.86,29100.0,12.86,12.86,12.84,12.86,29100.0
2013-11-20 14:55:00,12.86,12.86,12.85,12.86,11300.0,12.86,12.86,12.85,12.86,11300.0
2013-11-20 15:00:00,12.86,12.86,12.84,12.85,25500.0,12.86,12.86,12.84,12.85,25500.0
2013-11-20 15:05:00,12.84,12.85,12.79,12.79,48300.0,12.84,12.85,12.79,12.79,48300.0
2013-11-20 15:10:00,12.8,12.81,12.79,12.81,25700.0,12.8,12.81,12.79,12.81,25700.0
2013-11-20 15:15:00,12.81,12.82,12.81,12.82,17300.0,12.81,12.82,12.81,12.82,17300.0
2013-11-20 15:20:00,12.82,12.83,12.81,12.83,23800.0,12.82,12.83,12.81,12.83,23800.0
2013-11-20 15:25:00,12.83,12.84,12.83,12.84,24700.0,12.83,12.84,12.83,12.84,24700.0
2013-11-20 15:30:00,12.84,12.84,12.83,12.84,30600.0,12.84,12.84,12.83,12.84,30600.0
2013-11-20 15:35:00,12.84,12.85,12.83,12.84,58300.0,12.84,12.85,12.83,12.84,58300.0
2013-11-20 15:40:00,12.85,12.87,12.84,12.86,80500.0,12.85,12.87,12.84,12.86,80500.0
2013-11-20 15:45:00,12.86,12.86,12.85,12.85,59500.0,12.86,12.86,12.85,12.85,59500.0
2013-11-20 15:50:00,12.86,12.87,12.85,12.86,130700.0,12.86,12.87,12.85,12.86,130700.0
2013-11-20 15:55:00,12.86,12.87,12.85,12.86,223400.0,12.86,12.87,12.85,12.86,223400.0
2013-11-21 09:30:00,12.88,12.94,12.78,12.92,35400.0,12.88,12.94,12.78,12.92,35400.0
2013-11-21 09:35:00,12.92,12.97,12.92,12.96,45400.0,12.92,12.97,12.92,12.96,45400.0
2013-11-21 09:40:00,12.97,13.01,12.97,12.99,135700.0,12.97,13.01,12.97,12.99,135700.0
2013-11-21 09:45:00,12.99,13.0,12.96,12.96,67700.0,12.99,13.0,12.96,12.96,67700.0
2013-11-21 09:50:00,12.96,12.97,12.89,12.89,44800.0,12.96,12.97,12.89,12.89,44800.0
2013-11-21 09:55:00,12.89,12.9,12.84,12.87,39100.0,12.89,12.9,12.84,12.87,39100.0
2013-11-21 10:00:00,12.88,12.91,12.88,12.88,16300.0,12.88,12.91,12.88,12.88,16300.0
2013-11-21 10:05:00,12.89,12.91,12.87,12.9,27500.0,12.89,12.91,12.87,12.9,27500.0
2013-11-21 10:10:00,12.9,12.9,12.87,12.9,60200.0,12.9,12.9,12.87,12.9,60200.0
2013-11-21 10:15:00,12.9,12.96,12.9,12.96,58900.0,12.9,12.96,12.9,12.96,58900.0
2013-11-21 10:20:00,12.96,12.96,12.93,12.94,32000.0,12.96,12.96,12.93,12.94,32000.0
2013-11-21 10:25:00,12.94,12.95,12.94,12.94,5100.0,12.94,12.95,12.94,12.94,5100.0
2013-11-21 10:30:00,12.95,13.0,12.95,13.0,29900.0,12.95,13.0,12.95,13.0,29900.0
2013-11-21 10:35:00,13.0,13.01,12.98,12.99,36800.0,13.0,13.01,12.98,12.99,36800.0
2013-11-21 10:40:00,12.99,13.0,12.98,12.99,21400.0,12.99,13.0,12.98,12.99,21400.0
2013-11-21 10:45:00,12.99,12.99,12.97,12.98,25800.0,12.99,12.99,12.97,12.98,25800.0
2013-11-21 10:50:00,12.98,12.98,12.94,12.94,16900.0,12.98,12.98,12.94,12.94,16900.0
2013-11-21 10:55:00,12.95,12.95,12.93,12.95,39400.0,12.95,12.95,12.93,12.95,39400.0
2013-11-21 11:00:00,12.95,12.97,12.95,12.97,12600.0,12.95,12.97,12.95,12.97,12600.0
2013-11-21 11:05:00,12.96,12.97,12.96,12.96,11600.0,12.96,12.97,12.96,12.96,11600.0
2013-11-21 11:10:00,12.96,12.96,12.94,12.94,7000.0,12.96,12.96,12.94,12.94,7000.0
2013-11-21 11:15:00,12.94,12.95,12.94,12.94,4800.0,12.94,12.95,12.94,12.94,4800.0
2013-11-21 11:20:00,12.94,12.96,12.94,12.94,27900.0,12.94,12.96,12.94,12.94,27900.0
2013-11-21 11:25:00,12.94,12.97,12.94,12.96,31700.0,12.94,12.97,12.94,12.96,31700.0
2013-11-21 11:30:00,12.96,12.97,12.94,12.95,16700.0,12.96,12.97,12.94,12.95,16700.0
2013-11-21 11:35:00,12.94,12.95,12.94,12.95,24100.0,12.94,12.95,12.94,12.95,24100.0
2013-11-21 11:40:00,12.94,12.95,12.94,12.94,6200.0,12.94,12.95,12.94,12.94,6200.0
2013-11-21 11:45:00,12.95,12.97,12.94,12.96,17200.0,12.95,12.97,12.94,12.96,17200.0
2013-11-21 11:50:00,12.95,12.96,12.95,12.95,9100.0,12.95,12.96,12.95,12.95,9100.0
2013-11-21 11:55:00,12.96,12.96,12.95,12.96,3300.0,12.96,12.96,12.95,12.96,3300.0
2013-11-21 12:00:00,12.96,12.96,12.94,12.94,10500.0,12.96,12.96,12.94,12.94,10500.0
2013-11-21 12:05:00,12.94,12.95,12.94,12.94,6800.0,12.94,12.95,12.94,12.94,6800.0
2013-11-21 12:10:00,12.95,12.96,12.94,12.95,20000.0,12.95,12.96,12.94,12.95,20000.0
2013-11-21 12:15:00,12.95,12.95,12.94,12.95,2300.0,12.95,12.95,12.94,12.95,2300.0
2013-11-21 12:20:00,12.95,12.98,12.95,12.96,29400.0,12.95,12.98,12.95,12.96,29400.0
2013-11-21 12:25:00,12.96,12.96,12.95,12.96,3000.0,12.96,12.96,12.95,12.96,3000.0
2013-11-21 12:30:00,12.95,12.96,12.95,12.96,2400.0,12.95,12.96,12.95,12.96,2400.0
2013-11-21 12:35:00,12.96,12.96,12.95,12.95,4500.0,12.96,12.96,12.95,12.95,4500.0
2013-11-21 12:40:00,12.96,12.96,12.95,12.96,3900.0,12.96,12.96,12.95,12.96,3900.0
2013-11-21 12:45:00,12.96,12.96,12.92,12.92,10800.0,12.96,12.96,12.92,12.92,10800.0
2013-11-21 12:50:00,12.93,12.95,12.92,12.95,17000.0,12.93,12.95,12.92,12.95,17000.0
2013-11-21 12:55:00,12.94,12.95,12.93,12.94,3600.0,12.94,12.95,12.93,12.94,3600.0
2013-11-21 13:00:00,12.93,12.94,12.92,12.92,7700.0,12.93,12.94,12.92,12.92,7700.0
2013-11-21 13:05:00,12.92,12.93,12.92,12.92,6100.0,12.92,12.93,12.92,12.92,6100.0
2013-11-21 13:10:00,12.93,12.93,12.92,12.92,3100.0,12.93,12.93,12.92,12.92,3100.0
2013-11-21 13:15:00,12.93,12.95,12.92,12.94,15900.0,12.93,12.95,12.92,12.94,15900.0
2013-11-21 13:20:00,12.94,12.95,12.92,12.93,33800.0,12.94,12.95,12.92,12.93,33800.0
2013-11-21 13:25:00,12.93,12.94,12.93,12.93,9600.0,12.93,12.94,12.93,12.93,9600.0
2013-11-21 13:30:00,12.93,12.94,12.92,12.92,2200.0,12.93,12.94,12.92,12.92,2200.0
2013-11-21 13:35:00,12.92,12.93,12.92,12.92,8600.0,12.92,12.93,12.92,12.92,8600.0
2013-11-21 13:40:00,12.92,12.96,12.92,12.95,10900.0,12.92,12.96,12.92,12.95,10900.0
2013-11-21 13:45:00,12.96,12.96,12.95,12.96,10300.0,12.96,12.96,12.95,12.96,10300.0
2013-11-21 13:50:00,12.95,12.96,12.95,12.95,18200.0,12.95,12.96,12.95,12.95,18200.0
2013-11-21 13:55:00,12.95,12.96,12.94,12.94,9500.0,12.95,12.96,12.94,12.94,9500.0
2013-11-21 14:00:00,12.94,12.96,12.94,12.96,23800.0,12.94,12.96,12.94,12.96,23800.0
2013-11-21 14:05:00,12.95,12.96,12.95,12.95,11100.0,12.95,12.96,12.95,12.95,11100.0
2013-11-21 14:10:00,12.96,12.96,12.95,12.95,7800.0,12.96,12.96,12.95,12.95,7800.0
2013-11-21 14:15:00,12.95,12.96,12.95,12.95,4100.0,12.95,12.96,12.95,12.95,4100.0
2013-11-21 14:20:00,12.96,12.96,12.94,12.94,4700.0,12.96,12.96,12.94,12.94,4700.0
2013-11-21 14:25:00,12.94,12.95,12.94,12.94,3500.0,12.94,12.95,12.94,12.94,3500.0
2013-11-21 14:30:00,12.94,12.95,12.94,12.94,12400.0,12.94,12.95,12.94,12.94,12400.0
2013-11-21 14:35:00,12.95,12.95,12.94,12.94,4000.0,12.95,12.95,12.94,12.94,4000.0
2013-11-21 14:40:00,12.94,12.99,12.94,12.99,21700.0,12.94,12.99,12.94,12.99,21700.0
2013-11-21 14:45:00,12.99,12.99,12.97,12.97,8100.0,12.99,12.99,12.97,12.97,8100.0
2013-11-21 14:50:00,12.97,12.98,12.96,12.96,8700.0,12.97,12.98,12.96,12.96,8700.0
2013-11-21 14:55:00,12.96,12.97,12.95,12.96,9200.0,12.96,12.97,12.95,12.96,9200.0
2013-11-21 15:00:00,12.95,12.98,12.95,12.98,25100.0,12.95,12.98,12.95,12.98,25100.0
2013-11-21 15:05:00,12.98,12.99,12.97,12.97,14300.0,12.98,12.99,12.97,12.97,14300.0
2013-11-21 15:10:00,12.98,12.99,12.97,12.97,18400.0,12.98,12.99,12.97,12.97,18400.0
2013-11-21 15:15:00,12.97,13.0,12.97,12.99,54100.0,12.97,13.0,12.97,12.99,54100.0
2013-11-21 15:20:00,12.99,12.99,12.98,12.99,10300.0,12.99,12.99,12.98,12.99,10300.0
2013-11-21 15:25:00,12.99,12.99,12.97,12.98,12000.0,12.99,12.99,12.97,12.98,12000.0
2013-11-21 15:30:00,12.97,12.99,12.97,12.99,25300.0,12.97,12.99,12.97,12.99,25300.0
2013-11-21 15:35:00,12.98,12.99,12.98,12.99,11700.0,12.98,12.99,12.98,12.99,11700.0
2013-11-21 15:40:00,12.99,12.99,12.98,12.99,40200.0,12.99,12.99,12.98,12.99,40200.0
2013-11-21 15:45:00,12.99,12.99,12.98,12.98,23600.0,12.99,12.99,12.98,12.98,23600.0
2013-11-21 15:50:00,12.99,12.99,12.96,12.98,132000.0,12.99,12.99,12.96,12.98,132000.0
2013-11-21 15:55:00,12.99,13.0,12.98,12.99,101800.0,12.99,13.0,12.98,12.99,101800.0
2013-11-22 09:30:00,13.0,13.04,12.98,13.0,30200.0,13.0,13.04,12.98,13.0,30200.0
2013-11-22 09:35:00,13.0,13.03,12.99,13.01,5100.0,13.0,13.03,12.99,13.01,5100.0
2013-11-22 09:40:00,13.02,13.02,13.0,13.01,7100.0,13.02,13.02,13.0,13.01,7100.0
2013-11-22 09:45:00,13.01,13.03,13.0,13.02,15200.0,13.01,13.03,13.0,13.02,15200.0
2013-11-22 09:50:00,13.03,13.06,13.02,13.05,11600.0,13.03,13.06,13.02,13.05,11600.0
2013-11-22 09:55:00,13.06,13.09,13.05,13.09,15500.0,13.06,13.09,13.05,13.09,15500.0
2013-11-22 10:00:00,13.09,13.11,13.06,13.1,106100.0,13.09,13.11,13.06,13.1,106100.0
2013-11-22 10:05:00,13.1,13.1,13.05,13.06,44800.0,13.1,13.1,13.05,13.06,44800.0
2013-11-22 10:10:00,13.05,13.14,13.05,13.13,116400.0,13.05,13.14,13.05,13.13,116400.0
2013-11-22 10:15:00,13.13,13.13,13.11,13.13,13900.0,13.13,13.13,13.11,13.13,13900.0
2013-11-22 10:20:00,13.13,13.13,13.12,13.13,10500.0,13.13,13.13,13.12,13.13,10500.0
2013-11-22 10:25:00,13.12,13.14,13.12,13.13,13000.0,13.12,13.14,13.12,13.13,13000.0
2013-11-22 10:30:00,13.13,13.13,13.11,13.11,8800.0,13.13,13.13,13.11,13.11,8800.0
2013-11-22 10:35:00,13.12,13.13,13.09,13.09,80400.0,13.12,13.13,13.09,13.09,80400.0
2013-11-22 10:40:00,13.09,13.11,13.08,13.09,401500.0,13.09,13.11,13.08,13.09,401500.0
2013-11-22 10:45:00,13.1,13.12,13.08,13.11,349900.0,13.1,13.12,13.08,13.11,349900.0
2013-11-22 10:50:00,13.11,13.2,13.11,13.19,101400.0,13.11,13.2,13.11,13.19,101400.0
2013-11-22 10:55:00,13.19,13.19,13.18,13.18,10100.0,13.19,13.19,13.18,13.18,10100.0
2013-11-22 11:00:00,13.18,13.23,13.17,13.22,87900.0,13.18,13.23,13.17,13.22,87900.0
2013-11-22 11:05:00,13.21,13.22,13.2,13.2,13000.0,13.21,13.22,13.2,13.2,13000.0
2013-11-22 11:10:00,13.2,13.2,13.18,13.18,22500.0,13.2,13.2,13.18,13.18,22500.0
2013-11-22 11:15:00,13.18,13.19,13.15,13.15,29700.0,13.18,13.19,13.15,13.15,29700.0
2013-11-22 11:20:00,13.16,13.16,13.15,13.15,19000.0,13.16,13.16,13.15,13.15,19000.0
2013-11-22 11:25:00,13.15,13.18,13.15,13.18,52400.0,13.15,13.18,13.15,13.18,52400.0
2013-11-22 11:30:00,13.17,13.18,13.16,13.17,53000.0,13.17,13.18,13.16,13.17,53000.0
2013-11-22 11:35:00,13.18,13.2,13.17,13.2,29500.0,13.18,13.2,13.17,13.2,29500.0
2013-11-22 11:40:00,13.2,13.22,13.19,13.22,53800.0,13.2,13.22,13.19,13.22,53800.0
2013-11-22 11:45:00,13.21,13.23,13.21,13.21,22200.0,13.21,13.23,13.21,13.21,22200.0
2013-11-22 11:50:00,13.21,13.23,13.21,13.23,9900.0,13.21,13.23,13.21,13.23,9900.0
2013-11-22 11:55:00,13.23,13.26,13.22,13.25,67600.0,13.23,13.26,13.22,13.25,67600.0
2013-11-22 12:00:00,13.26,13.26,13.22,13.22,45000.0,13.26,13.26,13.22,13.22,45000.0
2013-11-22 12:05:00,13.22,13.23,13.18,13.19,36400.0,13.22,13.23,13.18,13.19,36400.0
2013-11-22 12:10:00,13.19,13.2,13.18,13.2,16500.0,13.19,13.2,13.18,13.2,16500.0
2013-11-22 12:15:00,13.2,13.23,13.2,13.23,23800.0,13.2,13.23,13.2,13.23,23800.0
2013-11-22 12:20:00,13.23,13.24,13.23,13.23,14600.0,13.23,13.24,13.23,13.23,14600.0
2013-11-22 12:25:00,13.24,13.24,13.23,13.23,9500.0,13.24,13.24,13.23,13.23,9500.0
2013-11-22 12:30:00,13.23,13.23,13.16,13.16,116800.0,13.23,13.23,13.16,13.16,116800.0
2013-11-22 12:35:00,13.16,13.19,13.16,13.19,19700.0,13.16,13.19,13.16,13.19,19700.0
2013-11-22 12:40:00,13.19,13.22,13.18,13.21,53400.0,13.19,13.22,13.18,13.21,53400.0
2013-11-22 12:45:00,13.21,13.22,13.21,13.22,4900.0,13.21,13.22,13.21,13.22,4900.0
2013-11-22 12:50:00,13.21,13.23,13.2,13.21,49900.0,13.21,13.23,13.2,13.21,49900.0
2013-11-22 12:55:00,13.2,13.21,13.2,13.2,8000.0,13.2,13.21,13.2,13.2,8000.0
2013-11-22 13:00:00,13.21,13.21,13.2,13.21,3200.0,13.21,13.21,13.2,13.21,3200.0
2013-11-22 13:05:00,13.2,13.21,13.2,13.2,13400.0,13.2,13.21,13.2,13.2,13400.0
2013-11-22 13:10:00,13.2,13.21,13.19,13.19,27500.0,13.2,13.21,13.19,13.19,27500.0
2013-11-22 13:15:00,13.2,13.21,13.19,13.2,16900.0,13.2,13.21,13.19,13.2,16900.0
2013-11-22 13:20:00,13.2,13.21,13.2,13.21,4800.0,13.2,13.21,13.2,13.21,4800.0
2013-11-22 13:25:00,13.21,13.26,13.21,13.26,124400.0,13.21,13.26,13.21,13.26,124400.0
2013-11-22 13:30:00,13.25,13.25,13.23,13.23,23800.0,13.25,13.25,13.23,13.23,23800.0
2013-11-22 13:35:00,13.23,13.25,13.23,13.24,9300.0,13.23,13.25,13.23,13.24,9300.0
2013-11-22 13:40:00,13.24,13.25,13.23,13.24,58700.0,13.24,13.25,13.23,13.24,58700.0
2013-11-22 13:45:00,13.24,13.24,13.23,13.23,3800.0,13.24,13.24,13.23,13.23,3800.0
2013-11-22 13:50:00,13.24,13.24,13.2,13.21,831200.0,13.24,13.24,13.2,13.21,831200.0
2013-11-22 13:55:00,13.21,13.21,13.19,13.19,195100.0,13.21,13.21,13.19,13.19,195100.0
2013-11-22 14:00:00,13.2,13.2,13.19,13.19,5900.0,13.2,13.2,13.19,13.19,5900.0
2013-11-22 14:05:00,13.19,13.2,13.17,13.19,84600.0,13.19,13.2,13.17,13.19,84600.0
2013-11-22 14:10:00,13.18,13.23,13.18,13.22,546700.0,13.18,13.23,13.18,13.22,546700.0
2013-11-22 14:15:00,13.22,13.22,13.19,13.19,273900.0,13.22,13.22,13.19,13.19,273900.0
2013-11-22 14:20:00,13.19,13.2,13.17,13.17,433300.0,13.19,13.2,13.17,13.17,433300.0
2013-11-22 14:25:00,13.17,13.17,13.14,13.14,33400.0,13.17,13.17,13.14,13.14,33400.0
2013-11-22 14:30:00,13.14,13.15,13.14,13.14,27200.0,13.14,13.15,13.14,13.14,27200.0
2013-11-22 14:35:00,13.14,13.15,13.11,13.12,79000.0,13.14,13.15,13.11,13.12,79000.0
2013-11-22 14:40:00,13.11,13.12,13.1,13.1,21900.0,13.11,13.12,13.1,13.1,21900.0
2013-11-22 14:45:00,13.1,13.11,13.07,13.07,37500.0,13.1,13.11,13.07,13.07,37500.0
2013-11-22 14:50:00,13.07,13.08,13.07,13.08,117000.0,13.07,13.08,13.07,13.08,117000.0
2013-11-22 14:55:00,13.07,13.08,13.07,13.07,64900.0,13.07,13.08,13.07,13.07,64900.0
2013-11-22 15:00:00,13.08,13.08,13.07,13.07,12400.0,13.08,13.08,13.07,13.07,12400.0
2013-11-22 15:05:00,13.08,13.08,13.07,13.08,219100.0,13.08,13.08,13.07,13.08,219100.0
2013-11-22 15:10:00,13.08,13.08,13.04,13.04,75400.0,13.08,13.08,13.04,13.04,75400.0
2013-11-22 15:15:00,13.04,13.05,13.03,13.04,93800.0,13.04,13.05,13.03,13.04,93800.0
2013-11-22 15:20:00,13.05,13.05,13.04,13.04,19600.0,13.05,13.05,13.04,13.04,19600.0
2013-11-22 15:25:00,13.05,13.06,13.04,13.06,103200.0,13.05,13.06,13.04,13.06,103200.0
2013-11-22 15:30:00,13.06,13.06,13.05,13.06,23800.0,13.06,13.06,13.05,13.06,23800.0
2013-11-22 15:35:00,13.06,13.06,13.05,13.06,29000.0,13.06,13.06,13.05,13.06,29000.0
2013-11-22 15:40:00,13.06,13.06,13.05,13.06,21600.0,13.06,13.06,13.05,13.06,21600.0
2013-11-22 15:45:00,13.05,13.06,13.03,13.03,506000.0,13.05,13.06,13.03,13.03,506000.0
2013-11-22 15:50:00,13.04,13.04,13.01,13.03,183200.0,13.04,13.04,13.01,13.03,183200.0
2013-11-22 15:55:00,13.03,13.03,12.99,13.0,472000.0,13.03,13.03,12.99,13.0,472000.0
2013-11-25 09:30:00,13.01,13.04,12.96,12.97,41400.0,13.01,13.04,12.96,12.97,41400.0
2013-11-25 09:35:00,12.98,12.98,12.95,12.98,36500.0,12.98,12.98,12.95,12.98,36500.0
2013-11-25 09:40:00,12.98,13.01,12.97,12.97,16900.0,12.98,13.01,12.97,12.97,16900.0
2013-11-25 09:45:00,12.97,12.98,12.96,12.98,8200.0,12.97,12.98,12.96,12.98,8200.0
2013-11-25 09:50:00,12.98,12.98,12.94,12.95,44600.0,12.98,12.98,12.94,12.95,44600.0
2013-11-25 09:55:00,12.95,12.96,12.92,12.92,18000.0,12.95,12.96,12.92,12.92,18000.0
2013-11-25 10:00:00,12.93,12.93,12.9,12.9,35500.0,12.93,12.93,12.9,12.9,35500.0
2013-11-25 10:05:00,12.91,12.92,12.9,12.91,35700.0,12.91,12.92,12.9,12.91,35700.0
2013-11-25 10:10:00,12.91,12.92,12.9,12.91,24500.0,12.91,12.92,12.9,12.91,24500.0
2013-11-25 10:15:00,12.9,12.91,12.88,12.89,36700.0,12.9,12.91,12.88,12.89,36700.0
2013-11-25 10:20:00,12.88,12.91,12.88,12.9,39300.0,12.88,12.91,12.88,12.9,39300.0
2013-11-25 10:25:00,12.91,12.92,12.89,12.9,13900.0,12.91,12.92,12.89,12.9,13900.0
2013-11-25 10:30:00,12.9,12.91,12.89,12.91,25300.0,12.9,12.91,12.89,12.91,25300.0
2013-11-25 10:35:00,12.9,12.91,12.9,12.9,8000.0,12.9,12.91,12.9,12.9,8000.0
2013-11-25 10:40:00,12.91,12.91,12.9,12.9,2800.0,12.91,12.91,12.9,12.9,2800.0
2013-11-25 10:45:00,12.9,12.91,12.88,12.9,23900.0,12.9,12.91,12.88,12.9,23900.0
2013-11-25 10:50:00,12.9,12.91,12.88,12.88,14900.0,12.9,12.91,12.88,12.88,14900.0
2013-11-25 10:55:00,12.88,12.89,12.88,12.88,3100.0,12.88,12.89,12.88,12.88,3100.0
2013-11-25 11:00:00,12.88,12.92,12.87,12.9,102500.0,12.88,12.92,12.87,12.9,102500.0
2013-11-25 11:05:00,12.9,12.93,12.9,12.93,114100.0,12.9,12.93,12.9,12.93,114100.0
2013-11-25 11:10:00,12.92,12.95,12.92,12.94,39800.0,12.92,12.95,12.92,12.94,39800.0
2013-11-25 11:15:00,12.95,12.97,12.94,12.97,12000.0,12.95,12.97,12.94,12.97,12000.0
2013-11-25 11:20:00,12.97,12.97,12.95,12.95,34600.0,12.97,12.97,12.95,12.95,34600.0
2013-11-25 11:25:00,12.96,12.96,12.92,12.92,92900.0,12.96,12.96,12.92,12.92,92900.0
2013-11-25 11:30:00,12.92,12.93,12.92,12.93,8700.0,12.92,12.93,12.92,12.93,8700.0
2013-11-25 11:35:00,12.93,12.93,12.9,12.91,60900.0,12.93,12.93,12.9,12.91,60900.0
2013-11-25 11:40:00,12.91,12.91,12.88,12.9,28700.0,12.91,12.91,12.88,12.9,28700.0
2013-11-25 11:45:00,12.88,12.9,12.88,12.89,48800.0,12.88,12.9,12.88,12.89,48800.0
2013-11-25 11:50:00,12.89,12.89,12.88,12.89,8600.0,12.89,12.89,12.88,12.89,8600.0
2013-11-25 11:55:00,12.9,12.92,12.89,12.9,40100.0,12.9,12.92,12.89,12.9,40100.0
2013-11-25 12:00:00,12.9,12.92,12.9,12.92,23700.0,12.9,12.92,12.9,12.92,23700.0
2013-11-25 12:05:00,12.91,12.91,12.87,12.87,176400.0,12.91,12.91,12.87,12.87,176400.0
2013-11-25 12:10:00,12.88,12.89,12.87,12.88,37600.0,12.88,12.89,12.87,12.88,37600.0
2013-11-25 12:15:00,12.88,12.88,12.87,12.88,22800.0,12.88,12.88,12.87,12.88,22800.0
2013-11-25 12:20:00,12.88,12.89,12.87,12.88,53100.0,12.88,12.89,12.87,12.88,53100.0
2013-11-25 12:25:00,12.88,12.88,12.88,12.88,5200.0,12.88,12.88,12.88,12.88,5200.0
2013-11-25 12:30:00,12.88,12.88,12.86,12.87,27500.0,12.88,12.88,12.86,12.87,27500.0
2013-11-25 12:35:00,12.87,12.88,12.86,12.88,22700.0,12.87,12.88,12.86,12.88,22700.0
2013-11-25 12:40:00,12.87,12.88,12.86,12.87,35500.0,12.87,12.88,12.86,12.87,35500.0
2013-11-25 12:45:00,12.86,12.88,12.86,12.87,29800.0,12.86,12.88,12.86,12.87,29800.0
2013-11-25 12:50:00,12.86,12.87,12.85,12.86,126000.0,12.86,12.87,12.85,12.86,126000.0
2013-11-25 12:55:00,12.86,12.87,12.86,12.86,19300.0,12.86,12.87,12.86,12.86,19300.0
2013-11-25 13:00:00,12.87,12.88,12.86,12.86,28100.0,12.87,12.88,12.86,12.86,28100.0
2013-11-25 13:05:00,12.87,12.87,12.86,12.86,62600.0,12.87,12.87,12.86,12.86,62600.0
2013-11-25 13:10:00,12.86,12.86,12.84,12.84,64500.0,12.86,12.86,12.84,12.84,64500.0
2013-11-25 13:15:00,12.84,12.88,12.84,12.88,22400.0,12.84,12.88,12.84,12.88,22400.0
2013-11-25 13:20:00,12.88,12.89,12.88,12.88,3700.0,12.88,12.89,12.88,12.88,3700.0
2013-11-25 13:25:00,12.88,12.88,12.85,12.86,33000.0,12.88,12.88,12.85,12.86,33000.0
2013-11-25 13:30:00,12.86,12.87,12.86,12.87,3100.0,12.86,12.87,12.86,12.87,3100.0
2013-11-25 13:35:00,12.86,12.87,12.86,12.86,24300.0,12.86,12.87,12.86,12.86,24300.0
2013-11-25 13:40:00,12.85,12.87,12.85,12.86,9600.0,12.85,12.87,12.85,12.86,9600.0
2013-11-25 13:45:00,12.87,12.88,12.86,12.87,25200.0,12.87,12.88,12.86,12.87,25200.0
2013-11-25 13:50:00,12.87,12.88,12.85,12.86,33600.0,12.87,12.88,12.85,12.86,33600.0
2013-11-25 13:55:00,12.86,12.87,12.85,12.86,11900.0,12.86,12.87,12.85,12.86,11900.0
2013-11-25 14:00:00,12.86,12.87,12.84,12.87,84000.0,12.86,12.87,12.84,12.87,84000.0
2013-11-25 14:05:00,12.87,12.89,12.87,12.89,18700.0,12.87,12.89,12.87,12.89,18700.0
2013-11-25 14:10:00,12.88,12.9,12.88,12.89,13900.0,12.88,12.9,12.88,12.89,13900.0
2013-11-25 14:15:00,12.89,12.9,12.87,12.87,29100.0,12.89,12.9,12.87,12.87,29100.0
2013-11-25 14:20:00,12.87,12.88,12.87,12.87,14700.0,12.87,12.88,12.87,12.87,14700.0
2013-11-25 14:25:00,12.87,12.88,12.86,12.87,75200.0,12.87,12.88,12.86,12.87,75200.0
2013-11-25 14:30:00,12.87,12.89,12.86,12.89,78500.0,12.87,12.89,12.86,12.89,78500.0
2013-11-25 14:35:00,12.89,12.92,12.89,12.92,14000.0,12.89,12.92,12.89,12.92,14000.0
2013-11-25 14:40:00,12.92,12.92,12.89,12.9,101900.0,12.92,12.92,12.89,12.9,101900.0
2013-11-25 14:45:00,12.9,12.9,12.87,12.88,40500.0,12.9,12.9,12.87,12.88,40500.0
2013-11-25 14:50:00,12.88,12.89,12.86,12.87,36000.0,12.88,12.89,12.86,12.87,36000.0
2013-11-25 14:55:00,12.86,12.87,12.85,12.87,35800.0,12.86,12.87,12.85,12.87,35800.0
2013-11-25 15:00:00,12.86,12.86,12.84,12.84,34600.0,12.86,12.86,12.84,12.84,34600.0
2013-11-25 15:05:00,12.85,12.85,12.84,12.84,26100.0,12.85,12.85,12.84,12.84,26100.0
2013-11-25 15:10:00,12.83,12.83,12.82,12.82,36100.0,12.83,12.83,12.82,12.82,36100.0
2013-11-25 15:15:00,12.82,12.84,12.81,12.84,44500.0,12.82,12.84,12.81,12.84,44500.0
2013-11-25 15:20:00,12.84,12.84,12.82,12.83,52900.0,12.84,12.84,12.82,12.83,52900.0
2013-11-25 15:25:00,12.83,12.83,12.81,12.82,64100.0,12.83,12.83,12.81,12.82,64100.0
2013-11-25 15:30:00,12.82,12.82,12.79,12.8,79800.0,12.82,12.82,12.79,12.8,79800.0
2013-11-25 15:35:00,12.81,12.82,12.8,12.81,87600.0,12.81,12.82,12.8,12.81,87600.0
2013-11-25 15:40:00,12.81,12.82,12.8,12.82,42100.0,12.81,12.82,12.8,12.82,42100.0
2013-11-25 15:45:00,12.82,12.82,12.81,12.82,41900.0,12.82,12.82,12.81,12.82,41900.0
2013-11-25 15:50:00,12.81,12.83,12.81,12.83,78200.0,12.81,12.83,12.81,12.83,78200.0
2013-11-25 15:55:00,12.83,12.85,12.82,12.83,166000.0,12.83,12.85,12.82,12.83,166000.0
2013-11-26 09:30:00,13.23,13.23,12.96,13.02,320600.0,13.23,13.23,12.96,13.02,320600.0
2013-11-26 09:35:00,13.03,13.07,13.03,13.05,240800.0,13.03,13.07,13.03,13.05,240800.0
2013-11-26 09:40:00,13.05,13.05,13.0,13.01,30300.0,13.05,13.05,13.0,13.01,30300.0
2013-11-26 09:45:00,13.01,13.02,12.97,13.0,397300.0,13.01,13.02,12.97,13.0,397300.0
2013-11-26 09:50:00,12.99,13.0,12.95,12.95,152800.0,12.99,13.0,12.95,12.95,152800.0
2013-11-26 09:55:00,12.95,12.98,12.9,12.98,187300.0,12.95,12.98,12.9,12.98,187300.0
2013-11-26 10:00:00,12.97,12.99,12.94,12.99,68100.0,12.97,12.99,12.94,12.99,68100.0
2013-11-26 10:05:00,12.99,13.0,12.97,12.98,62600.0,12.99,13.0,12.97,12.98,62600.0
2013-11-26 10:10:00,12.98,13.0,12.98,12.98,34000.0,12.98,13.0,12.98,12.98,34000.0
2013-11-26 10:15:00,12.99,13.0,12.98,13.0,87100.0,12.99,13.0,12.98,13.0,87100.0
2013-11-26 10:20:00,13.0,13.0,12.97,12.97,34900.0,13.0,13.0,12.97,12.97,34900.0
2013-11-26 10:25:00,12.96,12.99,12.96,12.98,11600.0,12.96,12.99,12.96,12.98,11600.0
2013-11-26 10:30:00,12.98,12.99,12.98,12.99,10000.0,12.98,12.99,12.98,12.99,10000.0
2013-11-26 10:35:00,12.99,12.99,12.98,12.99,8400.0,12.99,12.99,12.98,12.99,8400.0
2013-11-26 10:40:00,12.99,12.99,12.94,12.94,28000.0,12.99,12.99,12.94,12.94,28000.0
2013-11-26 10:45:00,12.94,12.96,12.94,12.96,42900.0,12.94,12.96,12.94,12.96,42900.0
2013-11-26 10:50:00,12.96,12.97,12.95,12.97,12100.0,12.96,12.97,12.95,12.97,12100.0
2013-11-26 10:55:00,12.97,12.98,12.96,12.98,4900.0,12.97,12.98,12.96,12.98,4900.0
2013-11-26 11:00:00,12.98,13.0,12.98,13.0,47400.0,12.98,13.0,12.98,13.0,47400.0
2013-11-26 11:05:00,13.0,13.0,12.98,13.0,38300.0,13.0,13.0,12.98,13.0,38300.0
2013-11-26 11:10:00,13.0,13.0,12.99,13.0,38000.0,13.0,13.0,12.99,13.0,38000.0
2013-11-26 11:15:00,13.01,13.02,12.98,12.99,283400.0,13.01,13.02,12.98,12.99,283400.0
2013-11-26 11:20:00,13.0,13.0,12.99,13.0,8200.0,13.0,13.0,12.99,13.0,8200.0
2013-11-26 11:25:00,13.0,13.0,12.97,12.99,53800.0,13.0,13.0,12.97,12.99,53800.0
2013-11-26 11:30:00,12.98,13.0,12.98,13.0,17800.0,12.98,13.0,12.98,13.0,17800.0
2013-11-26 11:35:00,13.0,13.04,13.0,13.02,126400.0,13.0,13.04,13.0,13.02,126400.0
2013-11-26 11:40:00,13.03,13.04,13.01,13.04,36000.0,13.03,13.04,13.01,13.04,36000.0
2013-11-26 11:45:00,13.03,13.05,13.03,13.04,11100.0,13.03,13.05,13.03,13.04,11100.0
2013-11-26 11:50:00,13.05,13.06,13.04,13.04,242500.0,13.05,13.06,13.04,13.04,242500.0
2013-11-26 11:55:00,13.04,13.06,13.04,13.06,72100.0,13.04,13.06,13.04,13.06,72100.0
2013-11-26 12:00:00,13.06,13.07,13.05,13.07,36900.0,13.06,13.07,13.05,13.07,36900.0
2013-11-26 12:05:00,13.07,13.08,13.06,13.08,72000.0,13.07,13.08,13.06,13.08,72000.0
2013-11-26 12:10:00,13.08,13.09,13.06,13.09,25300.0,13.08,13.09,13.06,13.09,25300.0
2013-11-26 12:15:00,13.09,13.13,13.08,13.12,105500.0,13.09,13.13,13.08,13.12,105500.0
2013-11-26 12:20:00,13.12,13.12,13.09,13.1,116500.0,13.12,13.12,13.09,13.1,116500.0
2013-11-26 12:25:00,13.1,13.13,13.1,13.13,87000.0,13.1,13.13,13.1,13.13,87000.0
2013-11-26 12:30:00,13.12,13.12,13.11,13.11,12600.0,13.12,13.12,13.11,13.11,12600.0
2013-11-26 12:35:00,13.11,13.12,13.1,13.1,48000.0,13.11,13.12,13.1,13.1,48000.0
2013-11-26 12:40:00,13.11,13.11,13.1,13.1,66500.0,13.11,13.11,13.1,13.1,66500.0
2013-11-26 12:45:00,13.1,13.11,13.09,13.09,44900.0,13.1,13.11,13.09,13.09,44900.0
2013-11-26 12:50:00,13.1,13.11,13.07,13.11,52400.0,13.1,13.11,13.07,13.11,52400.0
2013-11-26 12:55:00,13.11,13.11,13.08,13.1,53600.0,13.11,13.11,13.08,13.1,53600.0
2013-11-26 13:00:00,13.1,13.1,13.09,13.09,1400.0,13.1,13.1,13.09,13.09,1400.0
2013-11-26 13:05:00,13.1,13.1,13.09,13.09,35100.0,13.1,13.1,13.09,13.09,35100.0
2013-11-26 13:10:00,13.1,13.11,13.09,13.1,322100.0,13.1,13.11,13.09,13.1,322100.0
2013-11-26 13:15:00,13.1,13.13,13.1,13.13,38800.0,13.1,13.13,13.1,13.13,38800.0
2013-11-26 13:20:00,13.13,13.18,13.13,13.18,52500.0,13.13,13.18,13.13,13.18,52500.0
2013-11-26 13:25:00,13.18,13.22,13.17,13.22,38500.0,13.18,13.22,13.17,13.22,38500.0
2013-11-26 13:30:00,13.21,13.21,13.2,13.21,17200.0,13.21,13.21,13.2,13.21,17200.0
2013-11-26 13:35:00,13.21,13.23,13.2,13.22,291800.0,13.21,13.23,13.2,13.22,291800.0
2013-11-26 13:40:00,13.23,13.29,13.23,13.25,104200.0,13.23,13.29,13.23,13.25,104200.0
2013-11-26 13:45:00,13.26,13.26,13.24,13.26,42900.0,13.26,13.26,13.24,13.26,42900.0
2013-11-26 13:50:00,13.25,13.27,13.25,13.26,39900.0,13.25,13.27,13.25,13.26,39900.0
2013-11-26 13:55:00,13.27,13.27,13.24,13.25,342600.0,13.27,13.27,13.24,13.25,342600.0
2013-11-26 14:00:00,13.25,13.28,13.25,13.28,116500.0,13.25,13.28,13.25,13.28,116500.0
2013-11-26 14:05:00,13.28,13.29,13.28,13.29,13400.0,13.28,13.29,13.28,13.29,13400.0
2013-11-26 14:10:00,13.29,13.33,13.28,13.32,82800.0,13.29,13.33,13.28,13.32,82800.0
2013-11-26 14:15:00,13.31,13.34,13.31,13.32,179500.0,13.31,13.34,13.31,13.32,179500.0
2013-11-26 14:20:00,13.32,13.34,13.32,13.33,24800.0,13.32,13.34,13.32,13.33,24800.0
2013-11-26 14:25:00,13.34,13.34,13.29,13.3,30000.0,13.34,13.34,13.29,13.3,30000.0
2013-11-26 14:30:00,13.29,13.3,13.28,13.28,13300.0,13.29,13.3,13.28,13.28,13300.0
2013-11-26 14:35:00,13.28,13.29,13.26,13.26,12000.0,13.28,13.29,13.26,13.26,12000.0
2013-11-26 14:40:00,13.26,13.26,13.22,13.22,55300.0,13.26,13.26,13.22,13.22,55300.0
2013-11-26 14:45:00,13.22,13.25,13.22,13.24,127200.0,13.22,13.25,13.22,13.24,127200.0
2013-11-26 14:50:00,13.25,13.25,13.24,13.24,7100.0,13.25,13.25,13.24,13.24,7100.0
2013-11-26 14:55:00,13.24,13.27,13.24,13.25,80700.0,13.24,13.27,13.24,13.25,80700.0
2013-11-26 15:00:00,13.24,13.25,13.23,13.23,11500.0,13.24,13.25,13.23,13.23,11500.0
2013-11-26 15:05:00,13.24,13.27,13.23,13.27,130200.0,13.24,13.27,13.23,13.27,130200.0
2013-11-26 15:10:00,13.27,13.3,13.26,13.26,121300.0,13.27,13.3,13.26,13.26,121300.0
2013-11-26 15:15:00,13.27,13.27,13.25,13.25,21800.0,13.27,13.27,13.25,13.25,21800.0
2013-11-26 15:20:00,13.26,13.26,13.21,13.23,87300.0,13.26,13.26,13.21,13.23,87300.0
2013-11-26 15:25:00,13.23,13.28,13.23,13.28,216500.0,13.23,13.28,13.23,13.28,216500.0
2013-11-26 15:30:00,13.28,13.28,13.24,13.26,109200.0,13.28,13.28,13.24,13.26,109200.0
2013-11-26 15:35:00,13.25,13.26,13.23,13.24,45500.0,13.25,13.26,13.23,13.24,45500.0
2013-11-26 15:40:00,13.23,13.24,13.2,13.21,133500.0,13.23,13.24,13.2,13.21,133500.0
2013-11-26 15:45:00,13.21,13.25,13.19,13.21,535100.0,13.21,13.25,13.19,13.21,535100.0
2013-11-26 15:50:00,13.21,13.23,13.2,13.23,57600.0,13.21,13.23,13.2,13.23,57600.0
2013-11-26 15:55:00,13.23,13.23,13.2,13.2,246800.0,13.23,13.23,13.2,13.2,246800.0
2013-11-27 09:30:00,13.2,13.24,13.18,13.19,21200.0,13.2,13.24,13.18,13.19,21200.0
2013-11-27 09:35:00,13.2,13.21,13.17,13.2,19800.0,13.2,13.21,13.17,13.2,19800.0
2013-11-27 09:40:00,13.19,13.19,13.18,13.19,8900.0,13.19,13.19,13.18,13.19,8900.0
2013-11-27 09:45:00,13.19,13.21,13.17,13.2,19500.0,13.19,13.21,13.17,13.2,19500.0
2013-11-27 09:50:00,13.21,13.24,13.2,13.23,45900.0,13.21,13.24,13.2,13.23,45900.0
2013-11-27 09:55:00,13.24,13.26,13.23,13.23,11400.0,13.24,13.26,13.23,13.23,11400.0
2013-11-27 10:00:00,13.24,13.24,13.21,13.24,24000.0,13.24,13.24,13.21,13.24,24000.0
2013-11-27 10:05:00,13.23,13.24,13.23,13.24,6300.0,13.23,13.24,13.23,13.24,6300.0
2013-11-27 10:10:00,13.23,13.24,13.21,13.23,22300.0,13.23,13.24,13.21,13.23,22300.0
2013-11-27 10:15:00,13.22,13.25,13.22,13.24,12000.0,13.22,13.25,13.22,13.24,12000.0
2013-11-27 10:20:00,13.24,13.24,13.22,13.23,27100.0,13.24,13.24,13.22,13.23,27100.0
2013-11-27 10:25:00,13.23,13.26,13.23,13.25,16000.0,13.23,13.26,13.23,13.25,16000.0
2013-11-27 10:30:00,13.25,13.27,13.24,13.27,59000.0,13.25,13.27,13.24,13.27,59000.0
2013-11-27 10:35:00,13.27,13.3,13.27,13.29,42900.0,13.27,13.3,13.27,13.29,42900.0
2013-11-27 10:40:00,13.28,13.29,13.28,13.29,2300.0,13.28,13.29,13.28,13.29,2300.0
2013-11-27 10:45:00,13.28,13.28,13.26,13.27,47500.0,13.28,13.28,13.26,13.27,47500.0
2013-11-27 10:50:00,13.28,13.28,13.27,13.28,4700.0,13.28,13.28,13.27,13.28,4700.0
2013-11-27 10:55:00,13.27,13.28,13.26,13.27,15300.0,13.27,13.28,13.26,13.27,15300.0
2013-11-27 11:00:00,13.27,13.28,13.27,13.27,15000.0,13.27,13.28,13.27,13.27,15000.0
2013-11-27 11:05:00,13.27,13.28,13.26,13.26,7100.0,13.27,13.28,13.26,13.26,7100.0
2013-11-27 11:10:00,13.26,13.29,13.26,13.29,12200.0,13.26,13.29,13.26,13.29,12200.0
2013-11-27 11:15:00,13.29,13.29,13.28,13.29,6200.0,13.29,13.29,13.28,13.29,6200.0
2013-11-27 11:20:00,13.29,13.3,13.28,13.29,19200.0,13.29,13.3,13.28,13.29,19200.0
2013-11-27 11:25:00,13.28,13.29,13.28,13.28,3600.0,13.28,13.29,13.28,13.28,3600.0
2013-11-27 11:30:00,13.29,13.3,13.27,13.3,19500.0,13.29,13.3,13.27,13.3,19500.0
2013-11-27 11:35:00,13.29,13.31,13.29,13.3,14100.0,13.29,13.31,13.29,13.3,14100.0
2013-11-27 11:40:00,13.3,13.3,13.28,13.28,36500.0,13.3,13.3,13.28,13.28,36500.0
2013-11-27 11:45:00,13.29,13.32,13.29,13.32,14600.0,13.29,13.32,13.29,13.32,14600.0
2013-11-27 11:50:00,13.32,13.32,13.29,13.29,17400.0,13.32,13.32,13.29,13.29,17400.0
2013-11-27 11:55:00,13.3,13.32,13.3,13.31,25400.0,13.3,13.32,13.3,13.31,25400.0
2013-11-27 12:00:00,13.32,13.32,13.31,13.31,26400.0,13.32,13.32,13.31,13.31,26400.0
2013-11-27 12:05:00,13.32,13.33,13.3,13.33,86100.0,13.32,13.33,13.3,13.33,86100.0
2013-11-27 12:10:00,13.33,13.34,13.33,13.33,1300.0,13.33,13.34,13.33,13.33,1300.0
2013-11-27 12:15:00,13.34,13.34,13.33,13.34,7000.0,13.34,13.34,13.33,13.34,7000.0
2013-11-27 12:20:00,13.34,13.35,13.33,13.33,23400.0,13.34,13.35,13.33,13.33,23400.0
2013-11-27 12:25:00,13.32,13.33,13.32,13.33,2700.0,13.32,13.33,13.32,13.33,2700.0
2013-11-27 12:30:00,13.33,13.35,13.33,13.33,33900.0,13.33,13.35,13.33,13.33,33900.0
2013-11-27 12:35:00,13.34,13.34,13.31,13.32,20500.0,13.34,13.34,13.31,13.32,20500.0
2013-11-27 12:40:00,13.31,13.33,13.31,13.33,12100.0,13.31,13.33,13.31,13.33,12100.0
2013-11-27 12:45:00,13.33,13.34,13.32,13.33,12200.0,13.33,13.34,13.32,13.33,12200.0
2013-11-27 12:50:00,13.33,13.34,13.3,13.3,22700.0,13.33,13.34,13.3,13.3,22700.0
2013-11-27 12:55:00,13.31,13.32,13.29,13.29,29100.0,13.31,13.32,13.29,13.29,29100.0
2013-11-27 13:00:00,13.31,13.31,13.3,13.3,5800.0,13.31,13.31,13.3,13.3,5800.0
2013-11-27 13:05:00,13.31,13.32,13.31,13.32,7500.0,13.31,13.32,13.31,13.32,7500.0
2013-11-27 13:10:00,13.32,13.33,13.32,13.32,7400.0,13.32,13.33,13.32,13.32,7400.0
2013-11-27 13:15:00,13.32,13.33,13.31,13.32,45000.0,13.32,13.33,13.31,13.32,45000.0
2013-11-27 13:20:00,13.32,13.34,13.31,13.34,17100.0,13.32,13.34,13.31,13.34,17100.0
2013-11-27 13:25:00,13.34,13.34,13.33,13.33,11000.0,13.34,13.34,13.33,13.33,11000.0
2013-11-27 13:30:00,13.34,13.34,13.32,13.32,22700.0,13.34,13.34,13.32,13.32,22700.0
2013-11-27 13:35:00,13.32,13.32,13.3,13.3,11600.0,13.32,13.32,13.3,13.3,11600.0
2013-11-27 13:40:00,13.3,13.3,13.29,13.29,12600.0,13.3,13.3,13.29,13.29,12600.0
2013-11-27 13:45:00,13.29,13.31,13.29,13.3,13800.0,13.29,13.31,13.29,13.3,13800.0
2013-11-27 13:50:00,13.31,13.33,13.3,13.33,44600.0,13.31,13.33,13.3,13.33,44600.0
2013-11-27 13:55:00,13.33,13.33,13.31,13.31,11100.0,13.33,13.33,13.31,13.31,11100.0
2013-11-27 14:00:00,13.31,13.32,13.31,13.32,9100.0,13.31,13.32,13.31,13.32,9100.0
2013-11-27 14:05:00,13.31,13.32,13.31,13.32,15000.0,13.31,13.32,13.31,13.32,15000.0
2013-11-27 14:10:00,13.33,13.33,13.32,13.32,7100.0,13.33,13.33,13.32,13.32,7100.0
2013-11-27 14:15:00,13.33,13.34,13.32,13.34,15500.0,13.33,13.34,13.32,13.34,15500.0
2013-11-27 14:20:00,13.34,13.34,13.33,13.34,7700.0,13.34,13.34,13.33,13.34,7700.0
2013-11-27 14:25:00,13.33,13.34,13.32,13.34,31900.0,13.33,13.34,13.32,13.34,31900.0
2013-11-27 14:30:00,13.34,13.35,13.34,13.35,22800.0,13.34,13.35,13.34,13.35,22800.0
2013-11-27 14:35:00,13.34,13.35,13.33,13.33,15200.0,13.34,13.35,13.33,13.33,15200.0
2013-11-27 14:40:00,13.34,13.34,13.32,13.33,33300.0,13.34,13.34,13.32,13.33,33300.0
2013-11-27 14:45:00,13.34,13.34,13.32,13.33,193600.0,13.34,13.34,13.32,13.33,193600.0
2013-11-27 14:50:00,13.32,13.33,13.32,13.32,11400.0,13.32,13.33,13.32,13.32,11400.0
2013-11-27 14:55:00,13.33,13.33,13.31,13.31,38900.0,13.33,13.33,13.31,13.31,38900.0
2013-11-27 15:00:00,13.31,13.32,13.28,13.29,50600.0,13.31,13.32,13.28,13.29,50600.0
2013-11-27 15:05:00,13.3,13.34,13.3,13.34,39100.0,13.3,13.34,13.3,13.34,39100.0
2013-11-27 15:10:00,13.33,13.34,13.32,13.32,32500.0,13.33,13.34,13.32,13.32,32500.0
2013-11-27 15:15:00,13.32,13.33,13.31,13.31,31300.0,13.32,13.33,13.31,13.31,31300.0
2013-11-27 15:20:00,13.32,13.32,13.31,13.32,66100.0,13.32,13.32,13.31,13.32,66100.0
2013-11-27 15:25:00,13.32,13.32,13.31,13.31,30700.0,13.32,13.32,13.31,13.31,30700.0
2013-11-27 15:30:00,13.32,13.33,13.31,13.31,150700.0,13.32,13.33,13.31,13.31,150700.0
2013-11-27 15:35:00,13.31,13.32,13.31,13.31,37500.0,13.31,13.32,13.31,13.31,37500.0
2013-11-27 15:40:00,13.32,13.32,13.3,13.32,150600.0,13.32,13.32,13.3,13.32,150600.0
2013-11-27 15:45:00,13.32,13.32,13.31,13.31,56900.0,13.32,13.32,13.31,13.31,56900.0
2013-11-27 15:50:00,13.31,13.32,13.31,13.32,73700.0,13.31,13.32,13.31,13.32,73700.0
2013-11-27 15:55:00,13.31,13.32,13.3,13.31,204400.0,13.31,13.32,13.3,13.31,204400.0
2013-11-29 09:30:00,13.34,13.35,13.3,13.35,26700.0,13.34,13.35,13.3,13.35,26700.0
2013-11-29 09:35:00,13.35,13.36,13.34,13.36,27600.0,13.35,13.36,13.34,13.36,27600.0
2013-11-29 09:40:00,13.34,13.35,13.31,13.33,21600.0,13.34,13.35,13.31,13.33,21600.0
2013-11-29 09:45:00,13.33,13.33,13.26,13.29,15700.0,13.33,13.33,13.26,13.29,15700.0
2013-11-29 09:50:00,13.29,13.34,13.29,13.34,15200.0,13.29,13.34,13.29,13.34,15200.0
2013-11-29 09:55:00,13.35,13.35,13.31,13.32,12600.0,13.35,13.35,13.31,13.32,12600.0
2013-11-29 10:00:00,13.32,13.33,13.29,13.3,21000.0,13.32,13.33,13.29,13.3,21000.0
2013-11-29 10:05:00,13.3,13.31,13.29,13.29,12500.0,13.3,13.31,13.29,13.29,12500.0
2013-11-29 10:10:00,13.29,13.3,13.28,13.28,16300.0,13.29,13.3,13.28,13.28,16300.0
2013-11-29 10:15:00,13.28,13.28,13.27,13.27,5500.0,13.28,13.28,13.27,13.27,5500.0
2013-11-29 10:20:00,13.27,13.28,13.26,13.28,11200.0,13.27,13.28,13.26,13.28,11200.0
2013-11-29 10:25:00,13.28,13.29,13.27,13.27,4400.0,13.28,13.29,13.27,13.27,4400.0
2013-11-29 10:30:00,13.28,13.28,13.25,13.26,14400.0,13.28,13.28,13.25,13.26,14400.0
2013-11-29 10:35:00,13.25,13.26,13.23,13.23,4700.0,13.25,13.26,13.23,13.23,4700.0
2013-11-29 10:40:00,13.23,13.24,13.23,13.23,8800.0,13.23,13.24,13.23,13.23,8800.0
2013-11-29 10:45:00,13.23,13.24,13.21,13.23,19300.0,13.23,13.24,13.21,13.23,19300.0
2013-11-29 10:50:00,13.22,13.23,13.21,13.22,6800.0,13.22,13.23,13.21,13.22,6800.0
2013-11-29 10:55:00,13.21,13.23,13.21,13.23,7100.0,13.21,13.23,13.21,13.23,7100.0
2013-11-29 11:00:00,13.22,13.24,13.21,13.21,29500.0,13.22,13.24,13.21,13.21,29500.0
2013-11-29 11:05:00,13.21,13.21,13.19,13.2,22800.0,13.21,13.21,13.19,13.2,22800.0
2013-11-29 11:10:00,13.21,13.22,13.2,13.21,5200.0,13.21,13.22,13.2,13.21,5200.0
2013-11-29 11:15:00,13.21,13.24,13.21,13.24,9600.0,13.21,13.24,13.21,13.24,9600.0
2013-11-29 11:20:00,13.24,13.24,13.21,13.21,14000.0,13.24,13.24,13.21,13.21,14000.0
2013-11-29 11:25:00,13.21,13.22,13.2,13.2,7400.0,13.21,13.22,13.2,13.2,7400.0
2013-11-29 11:30:00,13.2,13.21,13.2,13.2,2600.0,13.2,13.21,13.2,13.2,2600.0
2013-11-29 11:35:00,13.2,13.22,13.2,13.22,10900.0,13.2,13.22,13.2,13.22,10900.0
2013-11-29 11:40:00,13.21,13.22,13.21,13.21,3400.0,13.21,13.22,13.21,13.21,3400.0
2013-11-29 11:45:00,13.22,13.22,13.21,13.22,8400.0,13.22,13.22,13.21,13.22,8400.0
2013-11-29 11:50:00,13.23,13.23,13.22,13.22,3300.0,13.23,13.23,13.22,13.22,3300.0
2013-11-29 11:55:00,13.22,13.23,13.2,13.2,21400.0,13.22,13.23,13.2,13.2,21400.0
2013-11-29 12:00:00,13.21,13.24,13.2,13.24,26500.0,13.21,13.24,13.2,13.24,26500.0
2013-11-29 12:05:00,13.24,13.26,13.23,13.26,14700.0,13.24,13.26,13.23,13.26,14700.0
2013-11-29 12:10:00,13.26,13.26,13.25,13.26,4000.0,13.26,13.26,13.25,13.26,4000.0
2013-11-29 12:15:00,13.26,13.27,13.25,13.26,13100.0,13.26,13.27,13.25,13.26,13100.0
2013-11-29 12:20:00,13.26,13.26,13.25,13.26,17000.0,13.26,13.26,13.25,13.26,17000.0
2013-11-29 12:25:00,13.26,13.28,13.25,13.27,21700.0,13.26,13.28,13.25,13.27,21700.0
2013-11-29 12:30:00,13.26,13.28,13.26,13.28,9200.0,13.26,13.28,13.26,13.28,9200.0
2013-11-29 12:35:00,13.27,13.28,13.25,13.26,25500.0,13.27,13.28,13.25,13.26,25500.0
2013-11-29 12:40:00,13.26,13.27,13.22,13.23,20700.0,13.26,13.27,13.22,13.23,20700.0
2013-11-29 12:45:00,13.22,13.23,13.2,13.2,20600.0,13.22,13.23,13.2,13.2,20600.0
2013-11-29 12:50:00,13.2,13.26,13.2,13.26,66400.0,13.2,13.26,13.2,13.26,66400.0
2013-11-29 12:55:00,13.26,13.26,13.24,13.24,85800.0,13.26,13.26,13.24,13.24,85800.0
2013-12-02 09:30:00,13.26,13.3,13.22,13.24,29300.0,13.26,13.3,13.22,13.24,29300.0
2013-12-02 09:35:00,13.24,13.24,13.18,13.2,23400.0,13.24,13.24,13.18,13.2,23400.0
2013-12-02 09:40:00,13.19,13.19,13.14,13.14,9900.0,13.19,13.19,13.14,13.14,9900.0
2013-12-02 09:45:00,13.13,13.19,13.13,13.19,34100.0,13.13,13.19,13.13,13.19,34100.0
2013-12-02 09:50:00,13.18,13.2,13.17,13.19,26800.0,13.18,13.2,13.17,13.19,26800.0
2013-12-02 09:55:00,13.19,13.23,13.18,13.18,33600.0,13.19,13.23,13.18,13.18,33600.0
2013-12-02 10:00:00,13.18,13.28,13.17,13.26,101600.0,13.18,13.28,13.17,13.26,101600.0
2013-12-02 10:05:00,13.26,13.29,13.25,13.29,31500.0,13.26,13.29,13.25,13.29,31500.0
2013-12-02 10:10:00,13.3,13.33,13.29,13.31,54200.0,13.3,13.33,13.29,13.31,54200.0
2013-12-02 10:15:00,13.31,13.31,13.26,13.28,72100.0,13.31,13.31,13.26,13.28,72100.0
2013-12-02 10:20:00,13.28,13.28,13.24,13.24,8300.0,13.28,13.28,13.24,13.24,8300.0
2013-12-02 10:25:00,13.24,13.24,13.19,13.19,23900.0,13.24,13.24,13.19,13.19,23900.0
2013-12-02 10:30:00,13.19,13.24,13.19,13.22,35000.0,13.19,13.24,13.19,13.22,35000.0
2013-12-02 10:35:00,13.23,13.23,13.2,13.21,5800.0,13.23,13.23,13.2,13.21,5800.0
2013-12-02 10:40:00,13.21,13.23,13.2,13.23,13600.0,13.21,13.23,13.2,13.23,13600.0
2013-12-02 10:45:00,13.23,13.24,13.22,13.24,11900.0,13.23,13.24,13.22,13.24,11900.0
2013-12-02 10:50:00,13.23,13.24,13.23,13.23,2800.0,13.23,13.24,13.23,13.23,2800.0
2013-12-02 10:55:00,13.24,13.27,13.24,13.26,12500.0,13.24,13.27,13.24,13.26,12500.0
2013-12-02 11:00:00,13.27,13.27,13.26,13.27,3500.0,13.27,13.27,13.26,13.27,3500.0
2013-12-02 11:05:00,13.27,13.29,13.26,13.28,17400.0,13.27,13.29,13.26,13.28,17400.0
2013-12-02 11:10:00,13.27,13.28,13.27,13.27,13400.0,13.27,13.28,13.27,13.27,13400.0
2013-12-02 11:15:00,13.28,13.29,13.26,13.26,13100.0,13.28,13.29,13.26,13.26,13100.0
2013-12-02 11:20:00,13.27,13.28,13.26,13.27,24100.0,13.27,13.28,13.26,13.27,24100.0
2013-12-02 11:25:00,13.27,13.27,13.24,13.24,15600.0,13.27,13.27,13.24,13.24,15600.0
2013-12-02 11:30:00,13.24,13.27,13.24,13.27,27500.0,13.24,13.27,13.24,13.27,27500.0
2013-12-02 11:35:00,13.27,13.29,13.26,13.28,21900.0,13.27,13.29,13.26,13.28,21900.0
2013-12-02 11:40:00,13.29,13.29,13.26,13.29,24800.0,13.29,13.29,13.26,13.29,24800.0
2013-12-02 11:45:00,13.28,13.3,13.28,13.29,3900.0,13.28,13.3,13.28,13.29,3900.0
2013-12-02 11:50:00,13.29,13.31,13.29,13.31,22600.0,13.29,13.31,13.29,13.31,22600.0
2013-12-02 11:55:00,13.31,13.34,13.31,13.33,15100.0,13.31,13.34,13.31,13.33,15100.0
2013-12-02 12:00:00,13.33,13.33,13.29,13.3,24500.0,13.33,13.33,13.29,13.3,24500.0
2013-12-02 12:05:00,13.29,13.3,13.28,13.3,19200.0,13.29,13.3,13.28,13.3,19200.0
2013-12-02 12:10:00,13.29,13.31,13.29,13.29,13500.0,13.29,13.31,13.29,13.29,13500.0
2013-12-02 12:15:00,13.3,13.31,13.3,13.31,3000.0,13.3,13.31,13.3,13.31,3000.0
2013-12-02 12:20:00,13.31,13.32,13.3,13.32,6800.0,13.31,13.32,13.3,13.32,6800.0
2013-12-02 12:25:00,13.31,13.32,13.3,13.31,28700.0,13.31,13.32,13.3,13.31,28700.0
2013-12-02 12:30:00,13.31,13.31,13.29,13.31,34400.0,13.31,13.31,13.29,13.31,34400.0
2013-12-02 12:35:00,13.31,13.31,13.29,13.29,11100.0,13.31,13.31,13.29,13.29,11100.0
2013-12-02 12:40:00,13.29,13.3,13.29,13.29,5100.0,13.29,13.3,13.29,13.29,5100.0
2013-12-02 12:45:00,13.3,13.3,13.29,13.3,2300.0,13.3,13.3,13.29,13.3,2300.0
2013-12-02 12:50:00,13.29,13.29,13.28,13.28,21300.0,13.29,13.29,13.28,13.28,21300.0
2013-12-02 12:55:00,13.28,13.3,13.28,13.29,17500.0,13.28,13.3,13.28,13.29,17500.0
2013-12-02 13:00:00,13.29,13.3,13.29,13.3,23800.0,13.29,13.3,13.29,13.3,23800.0
2013-12-02 13:05:00,13.29,13.3,13.29,13.3,1000.0,13.29,13.3,13.29,13.3,1000.0
2013-12-02 13:10:00,13.29,13.3,13.28,13.29,17300.0,13.29,13.3,13.28,13.29,17300.0
2013-12-02 13:15:00,13.28,13.3,13.28,13.3,18300.0,13.28,13.3,13.28,13.3,18300.0
2013-12-02 13:20:00,13.3,13.3,13.29,13.3,2400.0,13.3,13.3,13.29,13.3,2400.0
2013-12-02 13:25:00,13.3,13.3,13.27,13.28,11200.0,13.3,13.3,13.27,13.28,11200.0
2013-12-02 13:30:00,13.29,13.32,13.28,13.32,58600.0,13.29,13.32,13.28,13.32,58600.0
2013-12-02 13:35:00,13.32,13.34,13.31,13.34,25300.0,13.32,13.34,13.31,13.34,25300.0
2013-12-02 13:40:00,13.34,13.34,13.33,13.34,1300.0,13.34,13.34,13.33,13.34,1300.0
2013-12-02 13:45:00,13.34,13.34,13.33,13.33,8400.0,13.34,13.34,13.33,13.33,8400.0
2013-12-02 13:50:00,13.34,13.34,13.32,13.34,64400.0,13.34,13.34,13.32,13.34,64400.0
2013-12-02 13:55:00,13.34,13.35,13.34,13.34,10500.0,13.34,13.35,13.34,13.34,10500.0
2013-12-02 14:00:00,13.35,13.36,13.34,13.35,47700.0,13.35,13.36,13.34,13.35,47700.0
2013-12-02 14:05:00,13.35,13.35,13.34,13.34,21900.0,13.35,13.35,13.34,13.34,21900.0
2013-12-02 14:10:00,13.35,13.35,13.33,13.34,45100.0,13.35,13.35,13.33,13.34,45100.0
2013-12-02 14:15:00,13.34,13.34,13.33,13.33,10700.0,13.34,13.34,13.33,13.33,10700.0
2013-12-02 14:20:00,13.34,13.34,13.33,13.34,6200.0,13.34,13.34,13.33,13.34,6200.0
2013-12-02 14:25:00,13.34,13.34,13.33,13.34,4300.0,13.34,13.34,13.33,13.34,4300.0
2013-12-02 14:30:00,13.34,13.36,13.33,13.34,73700.0,13.34,13.36,13.33,13.34,73700.0
2013-12-02 14:35:00,13.33,13.34,13.33,13.33,6900.0,13.33,13.34,13.33,13.33,6900.0
2013-12-02 14:40:00,13.33,13.34,13.33,13.34,13200.0,13.33,13.34,13.33,13.34,13200.0
2013-12-02 14:45:00,13.34,13.35,13.32,13.34,59600.0,13.34,13.35,13.32,13.34,59600.0
2013-12-02 14:50:00,13.34,13.37,13.34,13.37,92900.0,13.34,13.37,13.34,13.37,92900.0
2013-12-02 14:55:00,13.37,13.39,13.36,13.38,115000.0,13.37,13.39,13.36,13.38,115000.0
2013-12-02 15:00:00,13.37,13.38,13.36,13.36,39600.0,13.37,13.38,13.36,13.36,39600.0
2013-12-02 15:05:00,13.36,13.36,13.35,13.35,5900.0,13.36,13.36,13.35,13.35,5900.0
2013-12-02 15:10:00,13.35,13.36,13.34,13.35,38600.0,13.35,13.36,13.34,13.35,38600.0
2013-12-02 15:15:00,13.35,13.36,13.35,13.35,18700.0,13.35,13.36,13.35,13.35,18700.0
2013-12-02 15:20:00,13.35,13.36,13.35,13.36,20700.0,13.35,13.36,13.35,13.36,20700.0
2013-12-02 15:25:00,13.35,13.37,13.35,13.35,85400.0,13.35,13.37,13.35,13.35,85400.0
2013-12-02 15:30:00,13.35,13.36,13.32,13.34,84700.0,13.35,13.36,13.32,13.34,84700.0
2013-12-02 15:35:00,13.34,13.34,13.33,13.34,19300.0,13.34,13.34,13.33,13.34,19300.0
2013-12-02 15:40:00,13.34,13.34,13.33,13.34,47900.0,13.34,13.34,13.33,13.34,47900.0
2013-12-02 15:45:00,13.33,13.34,13.33,13.33,66400.0,13.33,13.34,13.33,13.33,66400.0
2013-12-02 15:50:00,13.33,13.34,13.32,13.33,105100.0,13.33,13.34,13.32,13.33,105100.0
2013-12-02 15:55:00,13.33,13.33,13.3,13.32,220400.0,13.33,13.33,13.3,13.32,220400.0
2013-12-03 09:30:00,13.21,13.33,13.2,13.32,40700.0,13.21,13.33,13.2,13.32,40700.0
2013-12-03 09:35:00,13.32,13.32,13.29,13.31,13700.0,13.32,13.32,13.29,13.31,13700.0
2013-12-03 09:40:00,13.31,13.31,13.29,13.29,6600.0,13.31,13.31,13.29,13.29,6600.0
2013-12-03 09:45:00,13.29,13.3,13.27,13.29,33600.0,13.29,13.3,13.27,13.29,33600.0
2013-12-03 09:50:00,13.3,13.33,13.29,13.29,47900.0,13.3,13.33,13.29,13.29,47900.0
2013-12-03 09:55:00,13.28,13.29,13.27,13.27,40200.0,13.28,13.29,13.27,13.27,40200.0
2013-12-03 10:00:00,13.28,13.3,13.26,13.26,33200.0,13.28,13.3,13.26,13.26,33200.0
2013-12-03 10:05:00,13.27,13.3,13.27,13.3,27600.0,13.27,13.3,13.27,13.3,27600.0
2013-12-03 10:10:00,13.29,13.31,13.28,13.29,17000.0,13.29,13.31,13.28,13.29,17000.0
2013-12-03 10:15:00,13.28,13.28,13.26,13.28,33100.0,13.28,13.28,13.26,13.28,33100.0
2013-12-03 10:20:00,13.28,13.29,13.28,13.29,22600.0,13.28,13.29,13.28,13.29,22600.0
2013-12-03 10:25:00,13.29,13.29,13.28,13.29,1800.0,13.29,13.29,13.28,13.29,1800.0
2013-12-03 10:30:00,13.29,13.31,13.29,13.3,15100.0,13.29,13.31,13.29,13.3,15100.0
2013-12-03 10:35:00,13.31,13.34,13.31,13.33,20500.0,13.31,13.34,13.31,13.33,20500.0
2013-12-03 10:40:00,13.33,13.35,13.32,13.35,17300.0,13.33,13.35,13.32,13.35,17300.0
2013-12-03 10:45:00,13.35,13.35,13.34,13.35,13500.0,13.35,13.35,13.34,13.35,13500.0
2013-12-03 10:50:00,13.34,13.35,13.32,13.32,5200.0,13.34,13.35,13.32,13.32,5200.0
2013-12-03 10:55:00,13.33,13.33,13.31,13.31,20300.0,13.33,13.33,13.31,13.31,20300.0
2013-12-03 11:00:00,13.31,13.32,13.29,13.29,19000.0,13.31,13.32,13.29,13.29,19000.0
2013-12-03 11:05:00,13.3,13.37,13.29,13.35,45800.0,13.3,13.37,13.29,13.35,45800.0
2013-12-03 11:10:00,13.36,13.36,13.34,13.35,32400.0,13.36,13.36,13.34,13.35,32400.0
2013-12-03 11:15:00,13.34,13.35,13.32,13.32,12600.0,13.34,13.35,13.32,13.32,12600.0
2013-12-03 11:20:00,13.33,13.33,13.32,13.33,2300.0,13.33,13.33,13.32,13.33,2300.0
2013-12-03 11:25:00,13.32,13.32,13.28,13.3,11300.0,13.32,13.32,13.28,13.3,11300.0
2013-12-03 11:30:00,13.3,13.34,13.3,13.34,9000.0,13.3,13.34,13.3,13.34,9000.0
2013-12-03 11:35:00,13.34,13.35,13.34,13.35,7200.0,13.34,13.35,13.34,13.35,7200.0
2013-12-03 11:40:00,13.35,13.36,13.34,13.36,61000.0,13.35,13.36,13.34,13.36,61000.0
2013-12-03 11:45:00,13.36,13.36,13.35,13.35,67500.0,13.36,13.36,13.35,13.35,67500.0
2013-12-03 11:50:00,13.35,13.36,13.34,13.35,32800.0,13.35,13.36,13.34,13.35,32800.0
2013-12-03 11:55:00,13.35,13.35,13.34,13.35,15400.0,13.35,13.35,13.34,13.35,15400.0
2013-12-03 12:00:00,13.36,13.36,13.35,13.36,33200.0,13.36,13.36,13.35,13.36,33200.0
2013-12-03 12:05:00,13.36,13.38,13.36,13.36,37100.0,13.36,13.38,13.36,13.36,37100.0
2013-12-03 12:10:00,13.36,13.36,13.35,13.35,25700.0,13.36,13.36,13.35,13.35,25700.0
2013-12-03 12:15:00,13.35,13.37,13.35,13.36,10600.0,13.35,13.37,13.35,13.36,10600.0
2013-12-03 12:20:00,13.36,13.36,13.35,13.35,9400.0,13.36,13.36,13.35,13.35,9400.0
2013-12-03 12:25:00,13.36,13.36,13.34,13.35,13500.0,13.36,13.36,13.34,13.35,13500.0
2013-12-03 12:30:00,13.35,13.35,13.34,13.34,4300.0,13.35,13.35,13.34,13.34,4300.0
2013-12-03 12:35:00,13.35,13.36,13.34,13.35,27700.0,13.35,13.36,13.34,13.35,27700.0
2013-12-03 12:40:00,13.36,13.37,13.35,13.37,25100.0,13.36,13.37,13.35,13.37,25100.0
2013-12-03 12:45:00,13.37,13.37,13.35,13.36,13200.0,13.37,13.37,13.35,13.36,13200.0
2013-12-03 12:50:00,13.35,13.36,13.35,13.36,1400.0,13.35,13.36,13.35,13.36,1400.0
2013-12-03 12:55:00,13.36,13.36,13.35,13.35,34000.0,13.36,13.36,13.35,13.35,34000.0
2013-12-03 13:00:00,13.35,13.36,13.35,13.35,36500.0,13.35,13.36,13.35,13.35,36500.0
2013-12-03 13:05:00,13.35,13.36,13.34,13.34,31600.0,13.35,13.36,13.34,13.34,31600.0
2013-12-03 13:10:00,13.35,13.35,13.33,13.34,17200.0,13.35,13.35,13.33,13.34,17200.0
2013-12-03 13:15:00,13.34,13.35,13.34,13.34,15500.0,13.34,13.35,13.34,13.34,15500.0
2013-12-03 13:20:00,13.35,13.35,13.32,13.32,9500.0,13.35,13.35,13.32,13.32,9500.0
2013-12-03 13:25:00,13.32,13.33,13.3,13.3,4100.0,13.32,13.33,13.3,13.3,4100.0
2013-12-03 13:30:00,13.3,13.31,13.3,13.3,1400.0,13.3,13.31,13.3,13.3,1400.0
2013-12-03 13:35:00,13.3,13.3,13.29,13.3,4300.0,13.3,13.3,13.29,13.3,4300.0
2013-12-03 13:40:00,13.3,13.3,13.28,13.28,5400.0,13.3,13.3,13.28,13.28,5400.0
2013-12-03 13:45:00,13.27,13.28,13.27,13.28,3100.0,13.27,13.28,13.27,13.28,3100.0
2013-12-03 13:50:00,13.27,13.3,13.27,13.3,45600.0,13.27,13.3,13.27,13.3,45600.0
2013-12-03 13:55:00,13.3,13.3,13.29,13.29,5400.0,13.3,13.3,13.29,13.29,5400.0
2013-12-03 14:00:00,13.29,13.3,13.29,13.3,4800.0,13.29,13.3,13.29,13.3,4800.0
2013-12-03 14:05:00,13.29,13.3,13.29,13.29,3000.0,13.29,13.3,13.29,13.29,3000.0
2013-12-03 14:10:00,13.29,13.34,13.29,13.34,81800.0,13.29,13.34,13.29,13.34,81800.0
2013-12-03 14:15:00,13.34,13.35,13.33,13.34,72600.0,13.34,13.35,13.33,13.34,72600.0
2013-12-03 14:20:00,13.33,13.34,13.33,13.33,16400.0,13.33,13.34,13.33,13.33,16400.0
2013-12-03 14:25:00,13.32,13.33,13.32,13.33,5800.0,13.32,13.33,13.32,13.33,5800.0
2013-12-03 14:30:00,13.33,13.36,13.33,13.36,25100.0,13.33,13.36,13.33,13.36,25100.0
2013-12-03 14:35:00,13.36,13.37,13.35,13.37,78300.0,13.36,13.37,13.35,13.37,78300.0
2013-12-03 14:40:00,13.37,13.37,13.36,13.37,6900.0,13.37,13.37,13.36,13.37,6900.0
2013-12-03 14:45:00,13.37,13.38,13.36,13.38,22100.0,13.37,13.38,13.36,13.38,22100.0
2013-12-03 14:50:00,13.38,13.38,13.37,13.38,2900.0,13.38,13.38,13.37,13.38,2900.0
2013-12-03 14:55:00,13.38,13.38,13.36,13.36,17200.0,13.38,13.38,13.36,13.36,17200.0
2013-12-03 15:00:00,13.36,13.38,13.35,13.37,123500.0,13.36,13.38,13.35,13.37,123500.0
2013-12-03 15:05:00,13.37,13.37,13.35,13.35,9900.0,13.37,13.37,13.35,13.35,9900.0
2013-12-03 15:10:00,13.35,13.37,13.34,13.36,44300.0,13.35,13.37,13.34,13.36,44300.0
2013-12-03 15:15:00,13.36,13.37,13.35,13.36,12200.0,13.36,13.37,13.35,13.36,12200.0
2013-12-03 15:20:00,13.35,13.36,13.32,13.32,29600.0,13.35,13.36,13.32,13.32,29600.0
2013-12-03 15:25:00,13.32,13.37,13.32,13.35,162400.0,13.32,13.37,13.32,13.35,162400.0
2013-12-03 15:30:00,13.35,13.38,13.34,13.38,60200.0,13.35,13.38,13.34,13.38,60200.0
2013-12-03 15:35:00,13.37,13.4,13.36,13.38,56300.0,13.37,13.4,13.36,13.38,56300.0
2013-12-03 15:40:00,13.38,13.38,13.36,13.38,61500.0,13.38,13.38,13.36,13.38,61500.0
2013-12-03 15:45:00,13.37,13.38,13.36,13.38,37700.0,13.37,13.38,13.36,13.38,37700.0
2013-12-03 15:50:00,13.38,13.38,13.36,13.36,21400.0,13.38,13.38,13.36,13.36,21400.0
2013-12-03 15:55:00,13.36,13.39,13.35,13.38,243400.0,13.36,13.39,13.35,13.38,243400.0
2013-12-04 09:30:00,13.36,13.38,13.28,13.36,29400.0,13.36,13.38,13.28,13.36,29400.0
2013-12-04 09:35:00,13.36,13.38,13.35,13.37,30500.0,13.36,13.38,13.35,13.37,30500.0
2013-12-04 09:40:00,13.38,13.38,13.37,13.38,12200.0,13.38,13.38,13.37,13.38,12200.0
2013-12-04 09:45:00,13.38,13.38,13.36,13.37,12600.0,13.38,13.38,13.36,13.37,12600.0
2013-12-04 09:50:00,13.37,13.38,13.36,13.37,27100.0,13.37,13.38,13.36,13.37,27100.0
2013-12-04 09:55:00,13.37,13.37,13.36,13.37,21400.0,13.37,13.37,13.36,13.37,21400.0
2013-12-04 10:00:00,13.38,13.38,13.37,13.38,16100.0,13.38,13.38,13.37,13.38,16100.0
2013-12-04 10:05:00,13.38,13.38,13.35,13.36,74800.0,13.38,13.38,13.35,13.36,74800.0
2013-12-04 10:10:00,13.36,13.37,13.33,13.35,44700.0,13.36,13.37,13.33,13.35,44700.0
2013-12-04 10:15:00,13.36,13.37,13.35,13.37,19200.0,13.36,13.37,13.35,13.37,19200.0
2013-12-04 10:20:00,13.36,13.4,13.36,13.4,78600.0,13.36,13.4,13.36,13.4,78600.0
2013-12-04 10:25:00,13.4,13.42,13.39,13.42,16600.0,13.4,13.42,13.39,13.42,16600.0
2013-12-04 10:30:00,13.42,13.45,13.41,13.43,12800.0,13.42,13.45,13.41,13.43,12800.0
2013-12-04 10:35:00,13.43,13.43,13.42,13.42,6100.0,13.43,13.43,13.42,13.42,6100.0
2013-12-04 10:40:00,13.43,13.45,13.43,13.45,13300.0,13.43,13.45,13.43,13.45,13300.0
2013-12-04 10:45:00,13.45,13.45,13.44,13.44,9200.0,13.45,13.45,13.44,13.44,9200.0
2013-12-04 10:50:00,13.44,13.44,13.41,13.43,16400.0,13.44,13.44,13.41,13.43,16400.0
2013-12-04 10:55:00,13.43,13.45,13.43,13.45,4900.0,13.43,13.45,13.43,13.45,4900.0
2013-12-04 11:00:00,13.45,13.45,13.44,13.44,20700.0,13.45,13.45,13.44,13.44,20700.0
2013-12-04 11:05:00,13.44,13.45,13.44,13.44,11800.0,13.44,13.45,13.44,13.44,11800.0
2013-12-04 11:10:00,13.44,13.46,13.44,13.44,30700.0,13.44,13.46,13.44,13.44,30700.0
2013-12-04 11:15:00,13.45,13.45,13.44,13.45,9600.0,13.45,13.45,13.44,13.45,9600.0
2013-12-04 11:20:00,13.45,13.46,13.44,13.45,12800.0,13.45,13.46,13.44,13.45,12800.0
2013-12-04 11:25:00,13.45,13.46,13.44,13.46,11900.0,13.45,13.46,13.44,13.46,11900.0
2013-12-04 11:30:00,13.46,13.46,13.45,13.46,8000.0,13.46,13.46,13.45,13.46,8000.0
2013-12-04 11:35:00,13.46,13.46,13.43,13.44,12100.0,13.46,13.46,13.43,13.44,12100.0
2013-12-04 11:40:00,13.43,13.44,13.43,13.43,7000.0,13.43,13.44,13.43,13.43,7000.0
2013-12-04 11:45:00,13.44,13.44,13.42,13.42,11000.0,13.44,13.44,13.42,13.42,11000.0
2013-12-04 11:50:00,13.42,13.43,13.42,13.43,1300.0,13.42,13.43,13.42,13.43,1300.0
2013-12-04 11:55:00,13.42,13.43,13.42,13.42,3000.0,13.42,13.43,13.42,13.42,3000.0
2013-12-04 12:00:00,13.42,13.43,13.41,13.43,40700.0,13.42,13.43,13.41,13.43,40700.0
2013-12-04 12:05:00,13.43,13.44,13.42,13.43,4600.0,13.43,13.44,13.42,13.43,4600.0
2013-12-04 12:10:00,13.44,13.44,13.42,13.44,31000.0,13.44,13.44,13.42,13.44,31000.0
2013-12-04 12:15:00,13.44,13.45,13.42,13.45,23900.0,13.44,13.45,13.42,13.45,23900.0
2013-12-04 12:20:00,13.45,13.48,13.45,13.48,35800.0,13.45,13.48,13.45,13.48,35800.0
2013-12-04 12:25:00,13.48,13.5,13.47,13.49,78400.0,13.48,13.5,13.47,13.49,78400.0
2013-12-04 12:30:00,13.49,13.53,13.49,13.53,211900.0,13.49,13.53,13.49,13.53,211900.0
2013-12-04 12:35:00,13.53,13.54,13.51,13.53,53900.0,13.53,13.54,13.51,13.53,53900.0
2013-12-04 12:40:00,13.52,13.52,13.51,13.52,18500.0,13.52,13.52,13.51,13.52,18500.0
2013-12-04 12:45:00,13.52,13.52,13.49,13.49,26200.0,13.52,13.52,13.49,13.49,26200.0
2013-12-04 12:50:00,13.49,13.5,13.49,13.5,5700.0,13.49,13.5,13.49,13.5,5700.0
2013-12-04 12:55:00,13.5,13.5,13.49,13.49,2000.0,13.5,13.5,13.49,13.49,2000.0
2013-12-04 13:00:00,13.49,13.52,13.49,13.51,28400.0,13.49,13.52,13.49,13.51,28400.0
2013-12-04 13:05:00,13.5,13.51,13.48,13.48,13600.0,13.5,13.51,13.48,13.48,13600.0
2013-12-04 13:10:00,13.49,13.49,13.47,13.47,8300.0,13.49,13.49,13.47,13.47,8300.0
2013-12-04 13:15:00,13.47,13.48,13.45,13.45,19500.0,13.47,13.48,13.45,13.45,19500.0
2013-12-04 13:20:00,13.45,13.46,13.42,13.43,19700.0,13.45,13.46,13.42,13.43,19700.0
2013-12-04 13:25:00,13.42,13.44,13.42,13.43,45500.0,13.42,13.44,13.42,13.43,45500.0
2013-12-04 13:30:00,13.44,13.44,13.41,13.44,51600.0,13.44,13.44,13.41,13.44,51600.0
2013-12-04 13:35:00,13.44,13.48,13.43,13.48,71300.0,13.44,13.48,13.43,13.48,71300.0
2013-12-04 13:40:00,13.48,13.49,13.46,13.46,25400.0,13.48,13.49,13.46,13.46,25400.0
2013-12-04 13:45:00,13.45,13.47,13.45,13.47,10100.0,13.45,13.47,13.45,13.47,10100.0
2013-12-04 13:50:00,13.46,13.47,13.44,13.47,36600.0,13.46,13.47,13.44,13.47,36600.0
2013-12-04 13:55:00,13.47,13.47,13.45,13.46,13500.0,13.47,13.47,13.45,13.46,13500.0
2013-12-04 14:00:00,13.46,13.51,13.45,13.51,35500.0,13.46,13.51,13.45,13.51,35500.0
2013-12-04 14:05:00,13.52,13.56,13.51,13.52,220200.0,13.52,13.56,13.51,13.52,220200.0
2013-12-04 14:10:00,13.53,13.55,13.52,13.54,33700.0,13.53,13.55,13.52,13.54,33700.0
2013-12-04 14:15:00,13.54,13.54,13.52,13.53,59900.0,13.54,13.54,13.52,13.53,59900.0
2013-12-04 14:20:00,13.53,13.54,13.5,13.52,41100.0,13.53,13.54,13.5,13.52,41100.0
2013-12-04 14:25:00,13.51,13.56,13.51,13.55,62700.0,13.51,13.56,13.51,13.55,62700.0
2013-12-04 14:30:00,13.54,13.56,13.53,13.53,46700.0,13.54,13.56,13.53,13.53,46700.0
2013-12-04 14:35:00,13.53,13.54,13.53,13.53,3700.0,13.53,13.54,13.53,13.53,3700.0
2013-12-04 14:40:00,13.53,13.53,13.51,13.51,14800.0,13.53,13.53,13.51,13.51,14800.0
2013-12-04 14:45:00,13.51,13.52,13.51,13.51,7000.0,13.51,13.52,13.51,13.51,7000.0
2013-12-04 14:50:00,13.51,13.54,13.51,13.54,25100.0,13.51,13.54,13.51,13.54,25100.0
2013-12-04 14:55:00,13.54,13.54,13.53,13.54,9800.0,13.54,13.54,13.53,13.54,9800.0
2013-12-04 15:00:00,13.54,13.56,13.53,13.53,47200.0,13.54,13.56,13.53,13.53,47200.0
2013-12-04 15:05:00,13.54,13.54,13.52,13.52,10200.0,13.54,13.54,13.52,13.52,10200.0
2013-12-04 15:10:00,13.52,13.55,13.52,13.54,35600.0,13.52,13.55,13.52,13.54,35600.0
2013-12-04 15:15:00,13.54,13.69,13.54,13.67,382300.0,13.54,13.69,13.54,13.67,382300.0
2013-12-04 15:20:00,13.67,13.68,13.65,13.67,47500.0,13.67,13.68,13.65,13.67,47500.0
2013-12-04 15:25:00,13.67,13.67,13.66,13.66,95100.0,13.67,13.67,13.66,13.66,95100.0
2013-12-04 15:30:00,13.67,13.7,13.66,13.68,146000.0,13.67,13.7,13.66,13.68,146000.0
2013-12-04 15:35:00,13.68,13.69,13.66,13.67,141200.0,13.68,13.69,13.66,13.67,141200.0
2013-12-04 15:40:00,13.67,13.68,13.62,13.62,110700.0,13.67,13.68,13.62,13.62,110700.0
2013-12-04 15:45:00,13.63,13.63,13.58,13.59,186500.0,13.63,13.63,13.58,13.59,186500.0
2013-12-04 15:50:00,13.6,13.6,13.59,13.59,31700.0,13.6,13.6,13.59,13.59,31700.0
2013-12-04 15:55:00,13.6,13.61,13.59,13.61,226400.0,13.6,13.61,13.59,13.61,226400.0
2013-12-05 09:30:00,13.57,13.63,13.5,13.55,59400.0,13.57,13.63,13.5,13.55,59400.0
2013-12-05 09:35:00,13.56,13.56,13.52,13.54,20200.0,13.56,13.56,13.52,13.54,20200.0
2013-12-05 09:40:00,13.54,13.56,13.51,13.54,33100.0,13.54,13.56,13.51,13.54,33100.0
2013-12-05 09:45:00,13.54,13.54,13.48,13.53,163500.0,13.54,13.54,13.48,13.53,163500.0
2013-12-05 09:50:00,13.53,13.55,13.52,13.54,16200.0,13.53,13.55,13.52,13.54,16200.0
2013-12-05 09:55:00,13.55,13.6,13.54,13.56,53000.0,13.55,13.6,13.54,13.56,53000.0
2013-12-05 10:00:00,13.55,13.57,13.55,13.55,34100.0,13.55,13.57,13.55,13.55,34100.0
2013-12-05 10:05:00,13.55,13.55,13.54,13.54,65500.0,13.55,13.55,13.54,13.54,65500.0
2013-12-05 10:10:00,13.55,13.57,13.54,13.57,39700.0,13.55,13.57,13.54,13.57,39700.0
2013-12-05 10:15:00,13.56,13.56,13.54,13.54,290500.0,13.56,13.56,13.54,13.54,290500.0
2013-12-05 10:20:00,13.53,13.53,13.47,13.48,36900.0,13.53,13.53,13.47,13.48,36900.0
2013-12-05 10:25:00,13.48,13.48,13.45,13.45,29400.0,13.48,13.48,13.45,13.45,29400.0
2013-12-05 10:30:00,13.45,13.46,13.43,13.43,46700.0,13.45,13.46,13.43,13.43,46700.0
2013-12-05 10:35:00,13.44,13.46,13.43,13.46,17500.0,13.44,13.46,13.43,13.46,17500.0
2013-12-05 10:40:00,13.46,13.47,13.44,13.44,20400.0,13.46,13.47,13.44,13.44,20400.0
2013-12-05 10:45:00,13.44,13.46,13.42,13.46,32600.0,13.44,13.46,13.42,13.46,32600.0
2013-12-05 10:50:00,13.45,13.46,13.43,13.43,20700.0,13.45,13.46,13.43,13.43,20700.0
2013-12-05 10:55:00,13.43,13.44,13.4,13.4,23400.0,13.43,13.44,13.4,13.4,23400.0
2013-12-05 11:00:00,13.41,13.47,13.41,13.47,58500.0,13.41,13.47,13.41,13.47,58500.0
2013-12-05 11:05:00,13.46,13.47,13.44,13.44,23900.0,13.46,13.47,13.44,13.44,23900.0
2013-12-05 11:10:00,13.43,13.44,13.42,13.42,21700.0,13.43,13.44,13.42,13.42,21700.0
2013-12-05 11:15:00,13.42,13.43,13.42,13.42,11500.0,13.42,13.43,13.42,13.42,11500.0
2013-12-05 11:20:00,13.42,13.43,13.42,13.43,28100.0,13.42,13.43,13.42,13.43,28100.0
2013-12-05 11:25:00,13.42,13.43,13.4,13.42,36500.0,13.42,13.43,13.4,13.42,36500.0
2013-12-05 11:30:00,13.43,13.43,13.41,13.42,17700.0,13.43,13.43,13.41,13.42,17700.0
2013-12-05 11:35:00,13.42,13.42,13.4,13.41,30600.0,13.42,13.42,13.4,13.41,30600.0
2013-12-05 11:40:00,13.41,13.41,13.4,13.4,2900.0,13.41,13.41,13.4,13.4,2900.0
2013-12-05 11:45:00,13.4,13.41,13.4,13.41,7000.0,13.4,13.41,13.4,13.41,7000.0
2013-12-05 11:50:00,13.4,13.41,13.4,13.4,8500.0,13.4,13.41,13.4,13.4,8500.0
2013-12-05 11:55:00,13.41,13.41,13.4,13.41,12800.0,13.41,13.41,13.4,13.41,12800.0
2013-12-05 12:00:00,13.4,13.41,13.38,13.4,56000.0,13.4,13.41,13.38,13.4,56000.0
2013-12-05 12:05:00,13.41,13.42,13.4,13.42,14700.0,13.41,13.42,13.4,13.42,14700.0
2013-12-05 12:10:00,13.42,13.42,13.38,13.41,72400.0,13.42,13.42,13.38,13.41,72400.0
2013-12-05 12:15:00,13.41,13.41,13.4,13.4,5700.0,13.41,13.41,13.4,13.4,5700.0
2013-12-05 12:20:00,13.41,13.41,13.37,13.37,78300.0,13.41,13.41,13.37,13.37,78300.0
2013-12-05 12:25:00,13.38,13.42,13.38,13.42,31100.0,13.38,13.42,13.38,13.42,31100.0
2013-12-05 12:30:00,13.42,13.42,13.41,13.42,7400.0,13.42,13.42,13.41,13.42,7400.0
2013-12-05 12:35:00,13.41,13.43,13.41,13.43,62800.0,13.41,13.43,13.41,13.43,62800.0
2013-12-05 12:40:00,13.43,13.43,13.4,13.41,87100.0,13.43,13.43,13.4,13.41,87100.0
2013-12-05 12:45:00,13.41,13.41,13.38,13.38,224800.0,13.41,13.41,13.38,13.38,224800.0
2013-12-05 12:50:00,13.38,13.39,13.38,13.39,23800.0,13.38,13.39,13.38,13.39,23800.0
2013-12-05 12:55:00,13.39,13.39,13.38,13.39,18800.0,13.39,13.39,13.38,13.39,18800.0
2013-12-05 13:00:00,13.38,13.39,13.37,13.39,27600.0,13.38,13.39,13.37,13.39,27600.0
2013-12-05 13:05:00,13.39,13.39,13.38,13.38,10000.0,13.39,13.39,13.38,13.38,10000.0
2013-12-05 13:10:00,13.39,13.39,13.38,13.38,3700.0,13.39,13.39,13.38,13.38,3700.0
2013-12-05 13:15:00,13.39,13.39,13.36,13.36,20900.0,13.39,13.39,13.36,13.36,20900.0
2013-12-05 13:20:00,13.36,13.39,13.35,13.39,47200.0,13.36,13.39,13.35,13.39,47200.0
2013-12-05 13:25:00,13.39,13.39,13.37,13.37,17700.0,13.39,13.39,13.37,13.37,17700.0
2013-12-05 13:30:00,13.38,13.39,13.38,13.38,18300.0,13.38,13.39,13.38,13.38,18300.0
2013-12-05 13:35:00,13.38,13.39,13.38,13.39,12300.0,13.38,13.39,13.38,13.39,12300.0
2013-12-05 13:40:00,13.38,13.39,13.35,13.36,45500.0,13.38,13.39,13.35,13.36,45500.0
2013-12-05 13:45:00,13.36,13.36,13.35,13.36,160000.0,13.36,13.36,13.35,13.36,160000.0
2013-12-05 13:50:00,13.35,13.36,13.35,13.36,165700.0,13.35,13.36,13.35,13.36,165700.0
2013-12-05 13:55:00,13.36,13.36,13.33,13.36,84700.0,13.36,13.36,13.33,13.36,84700.0
2013-12-05 14:00:00,13.36,13.39,13.35,13.38,15900.0,13.36,13.39,13.35,13.38,15900.0
2013-12-05 14:05:00,13.38,13.38,13.37,13.38,4000.0,13.38,13.38,13.37,13.38,4000.0
2013-12-05 14:10:00,13.37,13.38,13.35,13.35,31400.0,13.37,13.38,13.35,13.35,31400.0
2013-12-05 14:15:00,13.35,13.37,13.34,13.35,65000.0,13.35,13.37,13.34,13.35,65000.0
2013-12-05 14:20:00,13.35,13.36,13.34,13.36,76900.0,13.35,13.36,13.34,13.36,76900.0
2013-12-05 14:25:00,13.37,13.39,13.36,13.39,75000.0,13.37,13.39,13.36,13.39,75000.0
2013-12-05 14:30:00,13.39,13.39,13.37,13.37,14000.0,13.39,13.39,13.37,13.37,14000.0
2013-12-05 14:35:00,13.37,13.4,13.37,13.38,66700.0,13.37,13.4,13.37,13.38,66700.0
2013-12-05 14:40:00,13.39,13.39,13.38,13.38,4100.0,13.39,13.39,13.38,13.38,4100.0
2013-12-05 14:45:00,13.39,13.39,13.35,13.36,98000.0,13.39,13.39,13.35,13.36,98000.0
2013-12-05 14:50:00,13.36,13.36,13.35,13.35,23600.0,13.36,13.36,13.35,13.35,23600.0
2013-12-05 14:55:00,13.35,13.36,13.34,13.36,31100.0,13.35,13.36,13.34,13.36,31100.0
2013-12-05 15:00:00,13.36,13.38,13.35,13.38,36800.0,13.36,13.38,13.35,13.38,36800.0
2013-12-05 15:05:00,13.38,13.38,13.37,13.38,9000.0,13.38,13.38,13.37,13.38,9000.0
2013-12-05 15:10:00,13.38,13.38,13.35,13.36,37700.0,13.38,13.38,13.35,13.36,37700.0
2013-12-05 15:15:00,13.35,13.36,13.34,13.35,15200.0,13.35,13.36,13.34,13.35,15200.0
2013-12-05 15:20:00,13.34,13.36,13.34,13.35,54100.0,13.34,13.36,13.34,13.35,54100.0
2013-12-05 15:25:00,13.35,13.35,13.33,13.33,93800.0,13.35,13.35,13.33,13.33,93800.0
2013-12-05 15:30:00,13.34,13.36,13.33,13.36,49400.0,13.34,13.36,13.33,13.36,49400.0
2013-12-05 15:35:00,13.36,13.37,13.35,13.37,42600.0,13.36,13.37,13.35,13.37,42600.0
2013-12-05 15:40:00,13.36,13.37,13.34,13.34,52000.0,13.36,13.37,13.34,13.34,52000.0
2013-12-05 15:45:00,13.35,13.35,13.34,13.35,44400.0,13.35,13.35,13.34,13.35,44400.0
2013-12-05 15:50:00,13.35,13.37,13.34,13.36,240600.0,13.35,13.37,13.34,13.36,240600.0
2013-12-05 15:55:00,13.36,13.38,13.35,13.38,242800.0,13.36,13.38,13.35,13.38,242800.0
2013-12-06 09:30:00,13.45,13.54,13.43,13.48,54000.0,13.45,13.54,13.43,13.48,54000.0
2013-12-06 09:35:00,13.49,13.49,13.45,13.45,13400.0,13.49,13.49,13.45,13.45,13400.0
2013-12-06 09:40:00,13.45,13.46,13.44,13.46,16900.0,13.45,13.46,13.44,13.46,16900.0
2013-12-06 09:45:00,13.46,13.46,13.42,13.42,34600.0,13.46,13.46,13.42,13.42,34600.0
2013-12-06 09:50:00,13.42,13.44,13.41,13.44,18600.0,13.42,13.44,13.41,13.44,18600.0
2013-12-06 09:55:00,13.44,13.46,13.43,13.44,12300.0,13.44,13.46,13.43,13.44,12300.0
2013-12-06 10:00:00,13.44,13.46,13.44,13.45,25900.0,13.44,13.46,13.44,13.45,25900.0
2013-12-06 10:05:00,13.45,13.45,13.43,13.44,13400.0,13.45,13.45,13.43,13.44,13400.0
2013-12-06 10:10:00,13.44,13.44,13.41,13.41,10300.0,13.44,13.44,13.41,13.41,10300.0
2013-12-06 10:15:00,13.41,13.45,13.41,13.45,20300.0,13.41,13.45,13.41,13.45,20300.0
2013-12-06 10:20:00,13.45,13.45,13.43,13.43,8300.0,13.45,13.45,13.43,13.43,8300.0
2013-12-06 10:25:00,13.42,13.43,13.42,13.43,15000.0,13.42,13.43,13.42,13.43,15000.0
2013-12-06 10:30:00,13.43,13.43,13.38,13.4,18400.0,13.43,13.43,13.38,13.4,18400.0
2013-12-06 10:35:00,13.4,13.41,13.39,13.4,20300.0,13.4,13.41,13.39,13.4,20300.0
2013-12-06 10:40:00,13.4,13.4,13.37,13.37,7900.0,13.4,13.4,13.37,13.37,7900.0
2013-12-06 10:45:00,13.36,13.38,13.35,13.37,37300.0,13.36,13.38,13.35,13.37,37300.0
2013-12-06 10:50:00,13.37,13.38,13.37,13.37,21600.0,13.37,13.38,13.37,13.37,21600.0
2013-12-06 10:55:00,13.37,13.38,13.37,13.38,14800.0,13.37,13.38,13.37,13.38,14800.0
2013-12-06 11:00:00,13.37,13.39,13.37,13.38,25400.0,13.37,13.39,13.37,13.38,25400.0
2013-12-06 11:05:00,13.39,13.39,13.37,13.38,15000.0,13.39,13.39,13.37,13.38,15000.0
2013-12-06 11:10:00,13.38,13.38,13.37,13.37,4300.0,13.38,13.38,13.37,13.37,4300.0
2013-12-06 11:15:00,13.38,13.39,13.37,13.37,48500.0,13.38,13.39,13.37,13.37,48500.0
2013-12-06 11:20:00,13.38,13.39,13.37,13.38,14200.0,13.38,13.39,13.37,13.38,14200.0
2013-12-06 11:25:00,13.39,13.39,13.38,13.39,2000.0,13.39,13.39,13.38,13.39,2000.0
2013-12-06 11:30:00,13.38,13.4,13.37,13.38,66800.0,13.38,13.4,13.37,13.38,66800.0
2013-12-06 11:35:00,13.38,13.39,13.37,13.37,5800.0,13.38,13.39,13.37,13.37,5800.0
2013-12-06 11:40:00,13.37,13.38,13.37,13.37,33100.0,13.37,13.38,13.37,13.37,33100.0
2013-12-06 11:45:00,13.38,13.4,13.37,13.38,33200.0,13.38,13.4,13.37,13.38,33200.0
2013-12-06 11:50:00,13.38,13.38,13.37,13.37,7800.0,13.38,13.38,13.37,13.37,7800.0
2013-12-06 11:55:00,13.37,13.38,13.37,13.37,1800.0,13.37,13.38,13.37,13.37,1800.0
2013-12-06 12:00:00,13.38,13.38,13.37,13.38,3800.0,13.38,13.38,13.37,13.38,3800.0
2013-12-06 12:05:00,13.38,13.38,13.36,13.37,18600.0,13.38,13.38,13.36,13.37,18600.0
2013-12-06 12:10:00,13.38,13.38,13.38,13.38,1800.0,13.38,13.38,13.38,13.38,1800.0
2013-12-06 12:15:00,13.37,13.38,13.35,13.37,25500.0,13.37,13.38,13.35,13.37,25500.0
2013-12-06 12:20:00,13.36,13.38,13.36,13.37,55200.0,13.36,13.38,13.36,13.37,55200.0
2013-12-06 12:25:00,13.37,13.38,13.37,13.37,31800.0,13.37,13.38,13.37,13.37,31800.0
2013-12-06 12:30:00,13.38,13.38,13.37,13.38,1000.0,13.38,13.38,13.37,13.38,1000.0
2013-12-06 12:35:00,13.38,13.39,13.37,13.38,39200.0,13.38,13.39,13.37,13.38,39200.0
2013-12-06 12:40:00,13.39,13.39,13.38,13.39,102800.0,13.39,13.39,13.38,13.39,102800.0
2013-12-06 12:45:00,13.38,13.39,13.38,13.39,5700.0,13.38,13.39,13.38,13.39,5700.0
2013-12-06 12:50:00,13.39,13.39,13.38,13.39,8100.0,13.39,13.39,13.38,13.39,8100.0
2013-12-06 12:55:00,13.38,13.39,13.37,13.37,34800.0,13.38,13.39,13.37,13.37,34800.0
2013-12-06 13:00:00,13.37,13.38,13.37,13.38,3800.0,13.37,13.38,13.37,13.38,3800.0
2013-12-06 13:05:00,13.37,13.38,13.37,13.38,1900.0,13.37,13.38,13.37,13.38,1900.0
2013-12-06 13:10:00,13.37,13.38,13.36,13.37,83700.0,13.37,13.38,13.36,13.37,83700.0
2013-12-06 13:15:00,13.38,13.38,13.37,13.37,13000.0,13.38,13.38,13.37,13.37,13000.0
2013-12-06 13:20:00,13.38,13.38,13.37,13.38,2800.0,13.38,13.38,13.37,13.38,2800.0
2013-12-06 13:25:00,13.38,13.38,13.37,13.38,2700.0,13.38,13.38,13.37,13.38,2700.0
2013-12-06 13:30:00,13.38,13.38,13.37,13.38,10700.0,13.38,13.38,13.37,13.38,10700.0
2013-12-06 13:35:00,13.38,13.38,13.37,13.38,13400.0,13.38,13.38,13.37,13.38,13400.0
2013-12-06 13:40:00,13.38,13.4,13.37,13.39,31700.0,13.38,13.4,13.37,13.39,31700.0
2013-12-06 13:45:00,13.39,13.4,13.38,13.38,9100.0,13.39,13.4,13.38,13.38,9100.0
2013-12-06 13:50:00,13.38,13.39,13.38,13.38,3400.0,13.38,13.39,13.38,13.38,3400.0
2013-12-06 13:55:00,13.38,13.39,13.38,13.38,3500.0,13.38,13.39,13.38,13.38,3500.0
2013-12-06 14:00:00,13.38,13.39,13.38,13.39,3100.0,13.38,13.39,13.38,13.39,3100.0
2013-12-06 14:05:00,13.38,13.39,13.38,13.39,8700.0,13.38,13.39,13.38,13.39,8700.0
2013-12-06 14:10:00,13.39,13.39,13.38,13.38,12800.0,13.39,13.39,13.38,13.38,12800.0
2013-12-06 14:15:00,13.38,13.39,13.38,13.38,5000.0,13.38,13.39,13.38,13.38,5000.0
2013-12-06 14:20:00,13.38,13.39,13.38,13.38,2700.0,13.38,13.39,13.38,13.38,2700.0
2013-12-06 14:25:00,13.38,13.39,13.38,13.38,4900.0,13.38,13.39,13.38,13.38,4900.0
2013-12-06 14:30:00,13.38,13.39,13.37,13.39,28200.0,13.38,13.39,13.37,13.39,28200.0
2013-12-06 14:35:00,13.39,13.39,13.38,13.39,1600.0,13.39,13.39,13.38,13.39,1600.0
2013-12-06 14:40:00,13.38,13.39,13.38,13.38,2700.0,13.38,13.39,13.38,13.38,2700.0
2013-12-06 14:45:00,13.38,13.39,13.37,13.37,14500.0,13.38,13.39,13.37,13.37,14500.0
2013-12-06 14:50:00,13.37,13.38,13.37,13.37,11100.0,13.37,13.38,13.37,13.37,11100.0
2013-12-06 14:55:00,13.38,13.38,13.37,13.38,4000.0,13.38,13.38,13.37,13.38,4000.0
2013-12-06 15:00:00,13.38,13.38,13.37,13.37,7500.0,13.38,13.38,13.37,13.37,7500.0
2013-12-06 15:05:00,13.37,13.38,13.37,13.37,5700.0,13.37,13.38,13.37,13.37,5700.0
2013-12-06 15:10:00,13.38,13.38,13.37,13.37,22100.0,13.38,13.38,13.37,13.37,22100.0
2013-12-06 15:15:00,13.38,13.38,13.35,13.36,56200.0,13.38,13.38,13.35,13.36,56200.0
2013-12-06 15:20:00,13.35,13.37,13.35,13.37,41300.0,13.35,13.37,13.35,13.37,41300.0
2013-12-06 15:25:00,13.37,13.37,13.36,13.37,106400.0,13.37,13.37,13.36,13.37,106400.0
2013-12-06 15:30:00,13.36,13.38,13.36,13.38,14300.0,13.36,13.38,13.36,13.38,14300.0
2013-12-06 15:35:00,13.38,13.38,13.36,13.38,60700.0,13.38,13.38,13.36,13.38,60700.0
2013-12-06 15:40:00,13.38,13.38,13.37,13.38,24700.0,13.38,13.38,13.37,13.38,24700.0
2013-12-06 15:45:00,13.38,13.38,13.37,13.38,26900.0,13.38,13.38,13.37,13.38,26900.0
2013-12-06 15:50:00,13.38,13.38,13.34,13.36,206400.0,13.38,13.38,13.34,13.36,206400.0
2013-12-06 15:55:00,13.36,13.37,13.34,13.36,363400.0,13.36,13.37,13.34,13.36,363400.0
2013-12-09 09:30:00,13.39,13.39,13.3,13.33,49400.0,13.39,13.39,13.3,13.33,49400.0
2013-12-09 09:35:00,13.34,13.34,13.3,13.32,61300.0,13.34,13.34,13.3,13.32,61300.0
2013-12-09 09:40:00,13.32,13.33,13.31,13.31,36800.0,13.32,13.33,13.31,13.31,36800.0
2013-12-09 09:45:00,13.31,13.32,13.27,13.3,156000.0,13.31,13.32,13.27,13.3,156000.0
2013-12-09 09:50:00,13.29,13.32,13.29,13.3,43300.0,13.29,13.32,13.29,13.3,43300.0
2013-12-09 09:55:00,13.31,13.31,13.28,13.3,49400.0,13.31,13.31,13.28,13.3,49400.0
2013-12-09 10:00:00,13.3,13.32,13.29,13.3,46700.0,13.3,13.32,13.29,13.3,46700.0
2013-12-09 10:05:00,13.3,13.32,13.29,13.32,15200.0,13.3,13.32,13.29,13.32,15200.0
2013-12-09 10:10:00,13.31,13.35,13.31,13.33,29700.0,13.31,13.35,13.31,13.33,29700.0
2013-12-09 10:15:00,13.33,13.35,13.32,13.33,35100.0,13.33,13.35,13.32,13.33,35100.0
2013-12-09 10:20:00,13.33,13.33,13.32,13.33,10600.0,13.33,13.33,13.32,13.33,10600.0
2013-12-09 10:25:00,13.33,13.35,13.32,13.35,17000.0,13.33,13.35,13.32,13.35,17000.0
2013-12-09 10:30:00,13.34,13.35,13.33,13.33,26800.0,13.34,13.35,13.33,13.33,26800.0
2013-12-09 10:35:00,13.34,13.34,13.32,13.34,20100.0,13.34,13.34,13.32,13.34,20100.0
2013-12-09 10:40:00,13.33,13.34,13.32,13.34,18500.0,13.33,13.34,13.32,13.34,18500.0
2013-12-09 10:45:00,13.34,13.35,13.34,13.35,34000.0,13.34,13.35,13.34,13.35,34000.0
2013-12-09 10:50:00,13.34,13.35,13.34,13.35,13600.0,13.34,13.35,13.34,13.35,13600.0
2013-12-09 10:55:00,13.35,13.35,13.33,13.34,30400.0,13.35,13.35,13.33,13.34,30400.0
2013-12-09 11:00:00,13.35,13.37,13.35,13.37,7800.0,13.35,13.37,13.35,13.37,7800.0
2013-12-09 11:05:00,13.37,13.37,13.36,13.37,25000.0,13.37,13.37,13.36,13.37,25000.0
2013-12-09 11:10:00,13.37,13.38,13.36,13.38,19000.0,13.37,13.38,13.36,13.38,19000.0
2013-12-09 11:15:00,13.38,13.38,13.36,13.37,30500.0,13.38,13.38,13.36,13.37,30500.0
2013-12-09 11:20:00,13.36,13.36,13.33,13.34,42000.0,13.36,13.36,13.33,13.34,42000.0
2013-12-09 11:25:00,13.34,13.35,13.33,13.34,24900.0,13.34,13.35,13.33,13.34,24900.0
2013-12-09 11:30:00,13.34,13.34,13.31,13.32,66200.0,13.34,13.34,13.31,13.32,66200.0
2013-12-09 11:35:00,13.32,13.34,13.32,13.33,41600.0,13.32,13.34,13.32,13.33,41600.0
2013-12-09 11:40:00,13.33,13.33,13.32,13.33,30600.0,13.33,13.33,13.32,13.33,30600.0
2013-12-09 11:45:00,13.33,13.34,13.33,13.34,7500.0,13.33,13.34,13.33,13.34,7500.0
2013-12-09 11:50:00,13.34,13.35,13.33,13.33,27500.0,13.34,13.35,13.33,13.33,27500.0
2013-12-09 11:55:00,13.33,13.35,13.33,13.34,30300.0,13.33,13.35,13.33,13.34,30300.0
2013-12-09 12:00:00,13.34,13.35,13.33,13.33,27100.0,13.34,13.35,13.33,13.33,27100.0
2013-12-09 12:05:00,13.33,13.34,13.32,13.33,13600.0,13.33,13.34,13.32,13.33,13600.0
2013-12-09 12:10:00,13.33,13.34,13.32,13.33,37000.0,13.33,13.34,13.32,13.33,37000.0
2013-12-09 12:15:00,13.33,13.34,13.32,13.34,8000.0,13.33,13.34,13.32,13.34,8000.0
2013-12-09 12:20:00,13.34,13.36,13.33,13.34,29800.0,13.34,13.36,13.33,13.34,29800.0
2013-12-09 12:25:00,13.35,13.36,13.34,13.34,17000.0,13.35,13.36,13.34,13.34,17000.0
2013-12-09 12:30:00,13.33,13.35,13.33,13.35,34300.0,13.33,13.35,13.33,13.35,34300.0
2013-12-09 12:35:00,13.35,13.37,13.34,13.36,29100.0,13.35,13.37,13.34,13.36,29100.0
2013-12-09 12:40:00,13.36,13.38,13.36,13.38,18300.0,13.36,13.38,13.36,13.38,18300.0
2013-12-09 12:45:00,13.38,13.38,13.35,13.36,27100.0,13.38,13.38,13.35,13.36,27100.0
2013-12-09 12:50:00,13.35,13.38,13.35,13.38,18900.0,13.35,13.38,13.35,13.38,18900.0
2013-12-09 12:55:00,13.38,13.38,13.37,13.38,6100.0,13.38,13.38,13.37,13.38,6100.0
2013-12-09 13:00:00,13.38,13.38,13.37,13.37,58500.0,13.38,13.38,13.37,13.37,58500.0
2013-12-09 13:05:00,13.38,13.39,13.37,13.39,58500.0,13.38,13.39,13.37,13.39,58500.0
2013-12-09 13:10:00,13.39,13.4,13.38,13.4,10700.0,13.39,13.4,13.38,13.4,10700.0
2013-12-09 13:15:00,13.4,13.4,13.39,13.4,8300.0,13.4,13.4,13.39,13.4,8300.0
2013-12-09 13:20:00,13.4,13.41,13.39,13.41,19000.0,13.4,13.41,13.39,13.41,19000.0
2013-12-09 13:25:00,13.41,13.43,13.41,13.42,18400.0,13.41,13.43,13.41,13.42,18400.0
2013-12-09 13:30:00,13.42,13.42,13.4,13.42,36200.0,13.42,13.42,13.4,13.42,36200.0
2013-12-09 13:35:00,13.42,13.42,13.41,13.42,8100.0,13.42,13.42,13.41,13.42,8100.0
2013-12-09 13:40:00,13.42,13.43,13.41,13.43,27400.0,13.42,13.43,13.41,13.43,27400.0
2013-12-09 13:45:00,13.43,13.44,13.42,13.44,43400.0,13.43,13.44,13.42,13.44,43400.0
2013-12-09 13:50:00,13.44,13.45,13.4,13.4,96800.0,13.44,13.45,13.4,13.4,96800.0
2013-12-09 13:55:00,13.4,13.43,13.4,13.43,58100.0,13.4,13.43,13.4,13.43,58100.0
2013-12-09 14:00:00,13.43,13.44,13.42,13.43,16300.0,13.43,13.44,13.42,13.43,16300.0
2013-12-09 14:05:00,13.43,13.43,13.42,13.43,15200.0,13.43,13.43,13.42,13.43,15200.0
2013-12-09 14:10:00,13.43,13.44,13.42,13.44,35100.0,13.43,13.44,13.42,13.44,35100.0
2013-12-09 14:15:00,13.44,13.44,13.41,13.41,24200.0,13.44,13.44,13.41,13.41,24200.0
2013-12-09 14:20:00,13.42,13.44,13.41,13.42,45900.0,13.42,13.44,13.41,13.42,45900.0
2013-12-09 14:25:00,13.42,13.43,13.41,13.43,10200.0,13.42,13.43,13.41,13.43,10200.0
2013-12-09 14:30:00,13.43,13.44,13.42,13.44,25200.0,13.43,13.44,13.42,13.44,25200.0
2013-12-09 14:35:00,13.44,13.44,13.42,13.43,39400.0,13.44,13.44,13.42,13.43,39400.0
2013-12-09 14:40:00,13.42,13.45,13.42,13.43,69100.0,13.42,13.45,13.42,13.43,69100.0
2013-12-09 14:45:00,13.42,13.44,13.41,13.43,60200.0,13.42,13.44,13.41,13.43,60200.0
2013-12-09 14:50:00,13.44,13.44,13.42,13.42,15800.0,13.44,13.44,13.42,13.42,15800.0
2013-12-09 14:55:00,13.42,13.43,13.42,13.42,40900.0,13.42,13.43,13.42,13.42,40900.0
2013-12-09 15:00:00,13.43,13.43,13.41,13.42,43600.0,13.43,13.43,13.41,13.42,43600.0
2013-12-09 15:05:00,13.42,13.43,13.4,13.41,33400.0,13.42,13.43,13.4,13.41,33400.0
2013-12-09 15:10:00,13.41,13.41,13.39,13.4,53600.0,13.41,13.41,13.39,13.4,53600.0
2013-12-09 15:15:00,13.39,13.42,13.39,13.41,142400.0,13.39,13.42,13.39,13.41,142400.0
2013-12-09 15:20:00,13.4,13.41,13.39,13.39,48900.0,13.4,13.41,13.39,13.39,48900.0
2013-12-09 15:25:00,13.39,13.4,13.37,13.38,46100.0,13.39,13.4,13.37,13.38,46100.0
2013-12-09 15:30:00,13.38,13.39,13.38,13.39,21300.0,13.38,13.39,13.38,13.39,21300.0
2013-12-09 15:35:00,13.39,13.39,13.38,13.38,33400.0,13.39,13.39,13.38,13.38,33400.0
2013-12-09 15:40:00,13.38,13.39,13.37,13.38,134000.0,13.38,13.39,13.37,13.38,134000.0
2013-12-09 15:45:00,13.39,13.39,13.38,13.39,63700.0,13.39,13.39,13.38,13.39,63700.0
2013-12-09 15:50:00,13.39,13.42,13.39,13.41,118900.0,13.39,13.42,13.39,13.41,118900.0
2013-12-09 15:55:00,13.41,13.42,13.4,13.42,309700.0,13.41,13.42,13.4,13.42,309700.0
2013-12-10 09:30:00,13.38,13.43,13.36,13.36,39400.0,13.38,13.43,13.36,13.36,39400.0
2013-12-10 09:35:00,13.38,13.44,13.38,13.43,21500.0,13.38,13.44,13.38,13.43,21500.0
2013-12-10 09:40:00,13.43,13.48,13.43,13.46,42200.0,13.43,13.48,13.43,13.46,42200.0
2013-12-10 09:45:00,13.46,13.49,13.46,13.49,41600.0,13.46,13.49,13.46,13.49,41600.0
2013-12-10 09:50:00,13.49,13.5,13.46,13.46,35500.0,13.49,13.5,13.46,13.46,35500.0
2013-12-10 09:55:00,13.46,13.51,13.46,13.5,41700.0,13.46,13.51,13.46,13.5,41700.0
2013-12-10 10:00:00,13.51,13.52,13.49,13.51,21900.0,13.51,13.52,13.49,13.51,21900.0
2013-12-10 10:05:00,13.5,13.53,13.5,13.53,34200.0,13.5,13.53,13.5,13.53,34200.0
2013-12-10 10:10:00,13.53,13.59,13.53,13.58,95100.0,13.53,13.59,13.53,13.58,95100.0
2013-12-10 10:15:00,13.58,13.64,13.58,13.6,70100.0,13.58,13.64,13.58,13.6,70100.0
2013-12-10 10:20:00,13.6,13.61,13.59,13.6,44800.0,13.6,13.61,13.59,13.6,44800.0
2013-12-10 10:25:00,13.6,13.61,13.6,13.61,24400.0,13.6,13.61,13.6,13.61,24400.0
2013-12-10 10:30:00,13.61,13.63,13.6,13.63,48300.0,13.61,13.63,13.6,13.63,48300.0
2013-12-10 10:35:00,13.63,13.65,13.63,13.65,29000.0,13.63,13.65,13.63,13.65,29000.0
2013-12-10 10:40:00,13.65,13.65,13.63,13.63,35800.0,13.65,13.65,13.63,13.63,35800.0
2013-12-10 10:45:00,13.64,13.64,13.63,13.63,16800.0,13.64,13.64,13.63,13.63,16800.0
2013-12-10 10:50:00,13.64,13.65,13.63,13.64,66900.0,13.64,13.65,13.63,13.64,66900.0
2013-12-10 10:55:00,13.64,13.65,13.62,13.63,55600.0,13.64,13.65,13.62,13.63,55600.0
2013-12-10 11:00:00,13.63,13.65,13.62,13.63,50700.0,13.63,13.65,13.62,13.63,50700.0
2013-12-10 11:05:00,13.62,13.63,13.61,13.62,63600.0,13.62,13.63,13.61,13.62,63600.0
2013-12-10 11:10:00,13.62,13.63,13.6,13.61,34800.0,13.62,13.63,13.6,13.61,34800.0
2013-12-10 11:15:00,13.62,13.64,13.62,13.64,20000.0,13.62,13.64,13.62,13.64,20000.0
2013-12-10 11:20:00,13.63,13.65,13.62,13.63,23600.0,13.63,13.65,13.62,13.63,23600.0
2013-12-10 11:25:00,13.63,13.63,13.62,13.63,10500.0,13.63,13.63,13.62,13.63,10500.0
2013-12-10 11:30:00,13.63,13.63,13.58,13.6,32600.0,13.63,13.63,13.58,13.6,32600.0
2013-12-10 11:35:00,13.6,13.61,13.59,13.61,8400.0,13.6,13.61,13.59,13.61,8400.0
2013-12-10 11:40:00,13.61,13.61,13.59,13.61,15400.0,13.61,13.61,13.59,13.61,15400.0
2013-12-10 11:45:00,13.6,13.61,13.6,13.61,17500.0,13.6,13.61,13.6,13.61,17500.0
2013-12-10 11:50:00,13.6,13.6,13.55,13.57,75800.0,13.6,13.6,13.55,13.57,75800.0
2013-12-10 11:55:00,13.57,13.59,13.57,13.58,16400.0,13.57,13.59,13.57,13.58,16400.0
2013-12-10 12:00:00,13.59,13.59,13.58,13.59,11300.0,13.59,13.59,13.58,13.59,11300.0
2013-12-10 12:05:00,13.58,13.6,13.58,13.59,64000.0,13.58,13.6,13.58,13.59,64000.0
2013-12-10 12:10:00,13.59,13.6,13.59,13.6,13700.0,13.59,13.6,13.59,13.6,13700.0
2013-12-10 12:15:00,13.6,13.6,13.59,13.6,21900.0,13.6,13.6,13.59,13.6,21900.0
2013-12-10 12:20:00,13.6,13.6,13.57,13.59,67300.0,13.6,13.6,13.57,13.59,67300.0
2013-12-10 12:25:00,13.59,13.61,13.56,13.59,77900.0,13.59,13.61,13.56,13.59,77900.0
2013-12-10 12:30:00,13.59,13.6,13.58,13.6,20200.0,13.59,13.6,13.58,13.6,20200.0
2013-12-10 12:35:00,13.6,13.6,13.59,13.6,26200.0,13.6,13.6,13.59,13.6,26200.0
2013-12-10 12:40:00,13.6,13.6,13.55,13.55,136900.0,13.6,13.6,13.55,13.55,136900.0
2013-12-10 12:45:00,13.56,13.56,13.54,13.56,28500.0,13.56,13.56,13.54,13.56,28500.0
2013-12-10 12:50:00,13.55,13.56,13.55,13.56,4800.0,13.55,13.56,13.55,13.56,4800.0
2013-12-10 12:55:00,13.56,13.57,13.5,13.55,106100.0,13.56,13.57,13.5,13.55,106100.0
2013-12-10 13:00:00,13.55,13.56,13.54,13.56,24900.0,13.55,13.56,13.54,13.56,24900.0
2013-12-10 13:05:00,13.56,13.56,13.54,13.54,20000.0,13.56,13.56,13.54,13.54,20000.0
2013-12-10 13:10:00,13.54,13.55,13.54,13.54,24200.0,13.54,13.55,13.54,13.54,24200.0
2013-12-10 13:15:00,13.55,13.56,13.53,13.56,65500.0,13.55,13.56,13.53,13.56,65500.0
2013-12-10 13:20:00,13.56,13.57,13.56,13.57,12900.0,13.56,13.57,13.56,13.57,12900.0
2013-12-10 13:25:00,13.56,13.57,13.54,13.54,32700.0,13.56,13.57,13.54,13.54,32700.0
2013-12-10 13:30:00,13.54,13.56,13.54,13.55,28200.0,13.54,13.56,13.54,13.55,28200.0
2013-12-10 13:35:00,13.55,13.56,13.55,13.56,6400.0,13.55,13.56,13.55,13.56,6400.0
2013-12-10 13:40:00,13.56,13.56,13.55,13.56,4200.0,13.56,13.56,13.55,13.56,4200.0
2013-12-10 13:45:00,13.56,13.56,13.55,13.55,5500.0,13.56,13.56,13.55,13.55,5500.0
2013-12-10 13:50:00,13.55,13.56,13.55,13.56,6000.0,13.55,13.56,13.55,13.56,6000.0
2013-12-10 13:55:00,13.56,13.56,13.51,13.51,33200.0,13.56,13.56,13.51,13.51,33200.0
2013-12-10 14:00:00,13.52,13.54,13.52,13.53,44200.0,13.52,13.54,13.52,13.53,44200.0
2013-12-10 14:05:00,13.54,13.54,13.53,13.54,43300.0,13.54,13.54,13.53,13.54,43300.0
2013-12-10 14:10:00,13.54,13.56,13.54,13.54,40500.0,13.54,13.56,13.54,13.54,40500.0
2013-12-10 14:15:00,13.54,13.55,13.54,13.54,2900.0,13.54,13.55,13.54,13.54,2900.0
2013-12-10 14:20:00,13.55,13.55,13.54,13.54,4100.0,13.55,13.55,13.54,13.54,4100.0
2013-12-10 14:25:00,13.55,13.55,13.54,13.54,25900.0,13.55,13.55,13.54,13.54,25900.0
2013-12-10 14:30:00,13.54,13.55,13.54,13.54,3100.0,13.54,13.55,13.54,13.54,3100.0
2013-12-10 14:35:00,13.55,13.55,13.54,13.55,11600.0,13.55,13.55,13.54,13.55,11600.0
2013-12-10 14:40:00,13.55,13.57,13.54,13.57,81000.0,13.55,13.57,13.54,13.57,81000.0
2013-12-10 14:45:00,13.57,13.58,13.56,13.57,24900.0,13.57,13.58,13.56,13.57,24900.0
2013-12-10 14:50:00,13.58,13.58,13.57,13.58,9500.0,13.58,13.58,13.57,13.58,9500.0
2013-12-10 14:55:00,13.58,13.6,13.57,13.6,30700.0,13.58,13.6,13.57,13.6,30700.0
2013-12-10 15:00:00,13.6,13.64,13.59,13.64,187600.0,13.6,13.64,13.59,13.64,187600.0
2013-12-10 15:05:00,13.64,13.72,13.64,13.72,229800.0,13.64,13.72,13.64,13.72,229800.0
2013-12-10 15:10:00,13.71,13.72,13.71,13.72,38400.0,13.71,13.72,13.71,13.72,38400.0
2013-12-10 15:15:00,13.72,13.72,13.71,13.71,50600.0,13.72,13.72,13.71,13.71,50600.0
2013-12-10 15:20:00,13.72,13.72,13.69,13.7,94200.0,13.72,13.72,13.69,13.7,94200.0
2013-12-10 15:25:00,13.7,13.72,13.69,13.69,78800.0,13.7,13.72,13.69,13.69,78800.0
2013-12-10 15:30:00,13.7,13.7,13.66,13.68,70800.0,13.7,13.7,13.66,13.68,70800.0
2013-12-10 15:35:00,13.68,13.71,13.68,13.71,116800.0,13.68,13.71,13.68,13.71,116800.0
2013-12-10 15:40:00,13.71,13.72,13.68,13.68,186600.0,13.71,13.72,13.68,13.68,186600.0
2013-12-10 15:45:00,13.69,13.69,13.66,13.67,69600.0,13.69,13.69,13.66,13.67,69600.0
2013-12-10 15:50:00,13.66,13.67,13.65,13.65,159800.0,13.66,13.67,13.65,13.65,159800.0
2013-12-10 15:55:00,13.66,13.67,13.65,13.67,279200.0,13.66,13.67,13.65,13.67,279200.0
2013-12-11 09:30:00,13.34,13.7,13.34,13.64,31200.0,13.34,13.7,13.34,13.64,31200.0
2013-12-11 09:35:00,13.63,13.64,13.61,13.62,20400.0,13.63,13.64,13.61,13.62,20400.0
2013-12-11 09:40:00,13.6,13.65,13.59,13.63,61200.0,13.6,13.65,13.59,13.63,61200.0
2013-12-11 09:45:00,13.63,13.65,13.58,13.59,24500.0,13.63,13.65,13.58,13.59,24500.0
2013-12-11 09:50:00,13.59,13.61,13.55,13.61,23100.0,13.59,13.61,13.55,13.61,23100.0
2013-12-11 09:55:00,13.6,13.61,13.57,13.58,11500.0,13.6,13.61,13.57,13.58,11500.0
2013-12-11 10:00:00,13.58,13.58,13.54,13.57,16100.0,13.58,13.58,13.54,13.57,16100.0
2013-12-11 10:05:00,13.57,13.59,13.53,13.59,46400.0,13.57,13.59,13.53,13.59,46400.0
2013-12-11 10:10:00,13.59,13.63,13.58,13.63,12400.0,13.59,13.63,13.58,13.63,12400.0
2013-12-11 10:15:00,13.62,13.64,13.6,13.61,91600.0,13.62,13.64,13.6,13.61,91600.0
2013-12-11 10:20:00,13.62,13.65,13.61,13.61,21500.0,13.62,13.65,13.61,13.61,21500.0
2013-12-11 10:25:00,13.61,13.61,13.55,13.55,13200.0,13.61,13.61,13.55,13.55,13200.0
2013-12-11 10:30:00,13.56,13.58,13.56,13.58,8900.0,13.56,13.58,13.56,13.58,8900.0
2013-12-11 10:35:00,13.59,13.59,13.57,13.57,23900.0,13.59,13.59,13.57,13.57,23900.0
2013-12-11 10:40:00,13.57,13.59,13.56,13.56,22800.0,13.57,13.59,13.56,13.56,22800.0
2013-12-11 10:45:00,13.56,13.56,13.5,13.51,24000.0,13.56,13.56,13.5,13.51,24000.0
2013-12-11 10:50:00,13.5,13.58,13.5,13.57,77500.0,13.5,13.58,13.5,13.57,77500.0
2013-12-11 10:55:00,13.57,13.58,13.55,13.58,16500.0,13.57,13.58,13.55,13.58,16500.0
2013-12-11 11:00:00,13.57,13.58,13.56,13.56,10400.0,13.57,13.58,13.56,13.56,10400.0
2013-12-11 11:05:00,13.56,13.57,13.54,13.56,26500.0,13.56,13.57,13.54,13.56,26500.0
2013-12-11 11:10:00,13.56,13.58,13.55,13.58,23600.0,13.56,13.58,13.55,13.58,23600.0
2013-12-11 11:15:00,13.58,13.58,13.55,13.56,39700.0,13.58,13.58,13.55,13.56,39700.0
2013-12-11 11:20:00,13.55,13.56,13.54,13.56,12300.0,13.55,13.56,13.54,13.56,12300.0
2013-12-11 11:25:00,13.55,13.57,13.55,13.56,17000.0,13.55,13.57,13.55,13.56,17000.0
2013-12-11 11:30:00,13.55,13.55,13.51,13.53,20900.0,13.55,13.55,13.51,13.53,20900.0
2013-12-11 11:35:00,13.54,13.54,13.53,13.54,11000.0,13.54,13.54,13.53,13.54,11000.0
2013-12-11 11:40:00,13.54,13.56,13.53,13.56,10800.0,13.54,13.56,13.53,13.56,10800.0
2013-12-11 11:45:00,13.55,13.56,13.54,13.56,13500.0,13.55,13.56,13.54,13.56,13500.0
2013-12-11 11:50:00,13.56,13.59,13.55,13.58,66600.0,13.56,13.59,13.55,13.58,66600.0
2013-12-11 11:55:00,13.58,13.59,13.57,13.59,5400.0,13.58,13.59,13.57,13.59,5400.0
2013-12-11 12:00:00,13.58,13.59,13.57,13.58,19900.0,13.58,13.59,13.57,13.58,19900.0
2013-12-11 12:05:00,13.57,13.57,13.56,13.56,14800.0,13.57,13.57,13.56,13.56,14800.0
2013-12-11 12:10:00,13.57,13.57,13.55,13.56,5100.0,13.57,13.57,13.55,13.56,5100.0
2013-12-11 12:15:00,13.56,13.56,13.53,13.55,26900.0,13.56,13.56,13.53,13.55,26900.0
2013-12-11 12:20:00,13.55,13.56,13.54,13.55,12600.0,13.55,13.56,13.54,13.55,12600.0
2013-12-11 12:25:00,13.54,13.55,13.54,13.55,5800.0,13.54,13.55,13.54,13.55,5800.0
2013-12-11 12:30:00,13.55,13.6,13.54,13.6,84100.0,13.55,13.6,13.54,13.6,84100.0
2013-12-11 12:35:00,13.6,13.61,13.59,13.6,49900.0,13.6,13.61,13.59,13.6,49900.0
2013-12-11 12:40:00,13.6,13.62,13.59,13.6,23800.0,13.6,13.62,13.59,13.6,23800.0
2013-12-11 12:45:00,13.6,13.6,13.59,13.59,5800.0,13.6,13.6,13.59,13.59,5800.0
2013-12-11 12:50:00,13.6,13.63,13.59,13.61,29200.0,13.6,13.63,13.59,13.61,29200.0
2013-12-11 12:55:00,13.62,13.62,13.61,13.61,9300.0,13.62,13.62,13.61,13.61,9300.0
2013-12-11 13:00:00,13.62,13.64,13.61,13.64,18900.0,13.62,13.64,13.61,13.64,18900.0
2013-12-11 13:05:00,13.64,13.67,13.61,13.61,95800.0,13.64,13.67,13.61,13.61,95800.0
2013-12-11 13:10:00,13.6,13.6,13.58,13.59,9400.0,13.6,13.6,13.58,13.59,9400.0
2013-12-11 13:15:00,13.59,13.59,13.55,13.55,22300.0,13.59,13.59,13.55,13.55,22300.0
2013-12-11 13:20:00,13.56,13.57,13.54,13.57,27400.0,13.56,13.57,13.54,13.57,27400.0
2013-12-11 13:25:00,13.56,13.57,13.56,13.56,15900.0,13.56,13.57,13.56,13.56,15900.0
2013-12-11 13:30:00,13.57,13.57,13.56,13.57,10700.0,13.57,13.57,13.56,13.57,10700.0
2013-12-11 13:35:00,13.57,13.58,13.56,13.57,7500.0,13.57,13.58,13.56,13.57,7500.0
2013-12-11 13:40:00,13.57,13.6,13.57,13.6,13300.0,13.57,13.6,13.57,13.6,13300.0
2013-12-11 13:45:00,13.6,13.6,13.57,13.58,33200.0,13.6,13.6,13.57,13.58,33200.0
2013-12-11 13:50:00,13.59,13.59,13.58,13.58,7300.0,13.59,13.59,13.58,13.58,7300.0
2013-12-11 13:55:00,13.59,13.59,13.57,13.57,21900.0,13.59,13.59,13.57,13.57,21900.0
2013-12-11 14:00:00,13.57,13.58,13.57,13.57,8300.0,13.57,13.58,13.57,13.57,8300.0
2013-12-11 14:05:00,13.57,13.58,13.56,13.57,18000.0,13.57,13.58,13.56,13.57,18000.0
2013-12-11 14:10:00,13.57,13.57,13.52,13.52,30500.0,13.57,13.57,13.52,13.52,30500.0
2013-12-11 14:15:00,13.52,13.54,13.51,13.54,27400.0,13.52,13.54,13.51,13.54,27400.0
2013-12-11 14:20:00,13.53,13.55,13.53,13.55,11200.0,13.53,13.55,13.53,13.55,11200.0
2013-12-11 14:25:00,13.56,13.56,13.54,13.56,12600.0,13.56,13.56,13.54,13.56,12600.0
2013-12-11 14:30:00,13.55,13.56,13.54,13.54,15300.0,13.55,13.56,13.54,13.54,15300.0
2013-12-11 14:35:00,13.54,13.55,13.54,13.54,3500.0,13.54,13.55,13.54,13.54,3500.0
2013-12-11 14:40:00,13.55,13.55,13.54,13.54,4100.0,13.55,13.55,13.54,13.54,4100.0
2013-12-11 14:45:00,13.55,13.56,13.54,13.56,19500.0,13.55,13.56,13.54,13.56,19500.0
2013-12-11 14:50:00,13.56,13.56,13.54,13.54,11500.0,13.56,13.56,13.54,13.54,11500.0
2013-12-11 14:55:00,13.55,13.55,13.53,13.53,35300.0,13.55,13.55,13.53,13.53,35300.0
2013-12-11 15:00:00,13.54,13.54,13.52,13.54,49700.0,13.54,13.54,13.52,13.54,49700.0
2013-12-11 15:05:00,13.55,13.57,13.55,13.55,32200.0,13.55,13.57,13.55,13.55,32200.0
2013-12-11 15:10:00,13.56,13.56,13.55,13.55,98700.0,13.56,13.56,13.55,13.55,98700.0
2013-12-11 15:15:00,13.56,13.56,13.55,13.55,26300.0,13.56,13.56,13.55,13.55,26300.0
2013-12-11 15:20:00,13.55,13.56,13.55,13.55,40600.0,13.55,13.56,13.55,13.55,40600.0
2013-12-11 15:25:00,13.55,13.56,13.55,13.55,53000.0,13.55,13.56,13.55,13.55,53000.0
2013-12-11 15:30:00,13.56,13.56,13.55,13.55,11300.0,13.56,13.56,13.55,13.55,11300.0
2013-12-11 15:35:00,13.55,13.56,13.55,13.55,10200.0,13.55,13.56,13.55,13.55,10200.0
2013-12-11 15:40:00,13.55,13.56,13.55,13.56,19600.0,13.55,13.56,13.55,13.56,19600.0
2013-12-11 15:45:00,13.55,13.56,13.53,13.53,191600.0,13.55,13.56,13.53,13.53,191600.0
2013-12-11 15:50:00,13.54,13.55,13.53,13.55,67200.0,13.54,13.55,13.53,13.55,67200.0
2013-12-11 15:55:00,13.54,13.56,13.54,13.55,137400.0,13.54,13.56,13.54,13.55,137400.0
2013-12-12 09:30:00,13.56,13.67,13.5,13.5,21000.0,13.56,13.67,13.5,13.5,21000.0
2013-12-12 09:35:00,13.51,13.52,13.5,13.51,10300.0,13.51,13.52,13.5,13.51,10300.0
2013-12-12 09:40:00,13.51,13.51,13.45,13.45,14200.0,13.51,13.51,13.45,13.45,14200.0
2013-12-12 09:45:00,13.46,13.47,13.42,13.46,27800.0,13.46,13.47,13.42,13.46,27800.0
2013-12-12 09:50:00,13.45,13.46,13.44,13.46,27000.0,13.45,13.46,13.44,13.46,27000.0
2013-12-12 09:55:00,13.45,13.46,13.45,13.45,4800.0,13.45,13.46,13.45,13.45,4800.0
2013-12-12 10:00:00,13.44,13.46,13.44,13.44,7800.0,13.44,13.46,13.44,13.44,7800.0
2013-12-12 10:05:00,13.44,13.44,13.43,13.44,3300.0,13.44,13.44,13.43,13.44,3300.0
2013-12-12 10:10:00,13.43,13.43,13.39,13.39,10300.0,13.43,13.43,13.39,13.39,10300.0
2013-12-12 10:15:00,13.39,13.39,13.38,13.38,13700.0,13.39,13.39,13.38,13.38,13700.0
2013-12-12 10:20:00,13.38,13.42,13.38,13.42,18300.0,13.38,13.42,13.38,13.42,18300.0
2013-12-12 10:25:00,13.41,13.42,13.4,13.4,4600.0,13.41,13.42,13.4,13.4,4600.0
2013-12-12 10:30:00,13.4,13.42,13.4,13.42,6700.0,13.4,13.42,13.4,13.42,6700.0
2013-12-12 10:35:00,13.42,13.43,13.41,13.43,15900.0,13.42,13.43,13.41,13.43,15900.0
2013-12-12 10:40:00,13.43,13.43,13.4,13.43,23500.0,13.43,13.43,13.4,13.43,23500.0
2013-12-12 10:45:00,13.43,13.44,13.42,13.44,10400.0,13.43,13.44,13.42,13.44,10400.0
2013-12-12 10:50:00,13.44,13.44,13.4,13.4,12000.0,13.44,13.44,13.4,13.4,12000.0
2013-12-12 10:55:00,13.41,13.41,13.38,13.41,14000.0,13.41,13.41,13.38,13.41,14000.0
2013-12-12 11:00:00,13.41,13.42,13.41,13.42,4500.0,13.41,13.42,13.41,13.42,4500.0
2013-12-12 11:05:00,13.41,13.43,13.41,13.43,4900.0,13.41,13.43,13.41,13.43,4900.0
2013-12-12 11:10:00,13.43,13.43,13.41,13.42,13300.0,13.43,13.43,13.41,13.42,13300.0
2013-12-12 11:15:00,13.41,13.41,13.4,13.41,15000.0,13.41,13.41,13.4,13.41,15000.0
2013-12-12 11:20:00,13.4,13.41,13.4,13.41,3200.0,13.4,13.41,13.4,13.41,3200.0
2013-12-12 11:25:00,13.4,13.41,13.37,13.4,37400.0,13.4,13.41,13.37,13.4,37400.0
2013-12-12 11:30:00,13.4,13.41,13.4,13.4,9700.0,13.4,13.41,13.4,13.4,9700.0
2013-12-12 11:35:00,13.4,13.41,13.4,13.41,1900.0,13.4,13.41,13.4,13.41,1900.0
2013-12-12 11:40:00,13.41,13.41,13.4,13.41,4100.0,13.41,13.41,13.4,13.41,4100.0
2013-12-12 11:45:00,13.41,13.41,13.4,13.41,2000.0,13.41,13.41,13.4,13.41,2000.0
2013-12-12 11:50:00,13.4,13.42,13.4,13.42,7400.0,13.4,13.42,13.4,13.42,7400.0
2013-12-12 11:55:00,13.41,13.42,13.41,13.42,1400.0,13.41,13.42,13.41,13.42,1400.0
2013-12-12 12:00:00,13.42,13.42,13.39,13.41,33200.0,13.42,13.42,13.39,13.41,33200.0
2013-12-12 12:05:00,13.41,13.41,13.4,13.4,1000.0,13.41,13.41,13.4,13.4,1000.0
2013-12-12 12:10:00,13.41,13.41,13.39,13.4,15000.0,13.41,13.41,13.39,13.4,15000.0
2013-12-12 12:15:00,13.4,13.4,13.38,13.38,19000.0,13.4,13.4,13.38,13.38,19000.0
2013-12-12 12:20:00,13.39,13.39,13.37,13.38,21400.0,13.39,13.39,13.37,13.38,21400.0
2013-12-12 12:25:00,13.38,13.4,13.38,13.4,12000.0,13.38,13.4,13.38,13.4,12000.0
2013-12-12 12:30:00,13.39,13.4,13.38,13.39,9200.0,13.39,13.4,13.38,13.39,9200.0
2013-12-12 12:35:00,13.39,13.39,13.38,13.38,3100.0,13.39,13.39,13.38,13.38,3100.0
2013-12-12 12:40:00,13.38,13.42,13.38,13.42,45400.0,13.38,13.42,13.38,13.42,45400.0
2013-12-12 12:45:00,13.42,13.44,13.41,13.43,10500.0,13.42,13.44,13.41,13.43,10500.0
2013-12-12 12:50:00,13.43,13.44,13.42,13.42,26200.0,13.43,13.44,13.42,13.42,26200.0
2013-12-12 12:55:00,13.42,13.43,13.42,13.43,2100.0,13.42,13.43,13.42,13.43,2100.0
2013-12-12 13:00:00,13.42,13.43,13.41,13.42,15100.0,13.42,13.43,13.41,13.42,15100.0
2013-12-12 13:05:00,13.43,13.43,13.42,13.42,2800.0,13.43,13.43,13.42,13.42,2800.0
2013-12-12 13:10:00,13.43,13.43,13.42,13.43,1600.0,13.43,13.43,13.42,13.43,1600.0
2013-12-12 13:15:00,13.42,13.43,13.42,13.43,1200.0,13.42,13.43,13.42,13.43,1200.0
2013-12-12 13:20:00,13.43,13.43,13.41,13.42,13300.0,13.43,13.43,13.41,13.42,13300.0
2013-12-12 13:25:00,13.42,13.42,13.4,13.41,12400.0,13.42,13.42,13.4,13.41,12400.0
2013-12-12 13:30:00,13.4,13.41,13.39,13.4,22400.0,13.4,13.41,13.39,13.4,22400.0
2013-12-12 13:35:00,13.4,13.43,13.39,13.43,18400.0,13.4,13.43,13.39,13.43,18400.0
2013-12-12 13:40:00,13.43,13.43,13.42,13.42,3400.0,13.43,13.43,13.42,13.42,3400.0
2013-12-12 13:45:00,13.43,13.43,13.42,13.43,1800.0,13.43,13.43,13.42,13.43,1800.0
2013-12-12 13:50:00,13.43,13.43,13.42,13.43,4700.0,13.43,13.43,13.42,13.43,4700.0
2013-12-12 13:55:00,13.43,13.43,13.42,13.43,6100.0,13.43,13.43,13.42,13.43,6100.0
2013-12-12 14:00:00,13.43,13.48,13.42,13.47,116400.0,13.43,13.48,13.42,13.47,116400.0
2013-12-12 14:05:00,13.47,13.49,13.46,13.47,25900.0,13.47,13.49,13.46,13.47,25900.0
2013-12-12 14:10:00,13.46,13.47,13.46,13.46,5900.0,13.46,13.47,13.46,13.46,5900.0
2013-12-12 14:15:00,13.46,13.47,13.44,13.46,23800.0,13.46,13.47,13.44,13.46,23800.0
2013-12-12 14:20:00,13.46,13.47,13.45,13.46,14900.0,13.46,13.47,13.45,13.46,14900.0
2013-12-12 14:25:00,13.46,13.47,13.45,13.46,13100.0,13.46,13.47,13.45,13.46,13100.0
2013-12-12 14:30:00,13.46,13.46,13.44,13.45,10700.0,13.46,13.46,13.44,13.45,10700.0
2013-12-12 14:35:00,13.44,13.45,13.43,13.43,18700.0,13.44,13.45,13.43,13.43,18700.0
2013-12-12 14:40:00,13.44,13.45,13.43,13.45,15500.0,13.44,13.45,13.43,13.45,15500.0
2013-12-12 14:45:00,13.45,13.45,13.43,13.44,10800.0,13.45,13.45,13.43,13.44,10800.0
2013-12-12 14:50:00,13.44,13.46,13.43,13.45,24200.0,13.44,13.46,13.43,13.45,24200.0
2013-12-12 14:55:00,13.46,13.49,13.46,13.48,34200.0,13.46,13.49,13.46,13.48,34200.0
2013-12-12 15:00:00,13.49,13.49,13.48,13.48,8800.0,13.49,13.49,13.48,13.48,8800.0
2013-12-12 15:05:00,13.49,13.5,13.49,13.5,14600.0,13.49,13.5,13.49,13.5,14600.0
2013-12-12 15:10:00,13.5,13.5,13.46,13.46,46400.0,13.5,13.5,13.46,13.46,46400.0
2013-12-12 15:15:00,13.46,13.47,13.46,13.46,8000.0,13.46,13.47,13.46,13.46,8000.0
2013-12-12 15:20:00,13.46,13.47,13.46,13.46,7700.0,13.46,13.47,13.46,13.46,7700.0
2013-12-12 15:25:00,13.46,13.49,13.46,13.49,25600.0,13.46,13.49,13.46,13.49,25600.0
2013-12-12 15:30:00,13.49,13.49,13.47,13.47,34100.0,13.49,13.49,13.47,13.47,34100.0
2013-12-12 15:35:00,13.48,13.48,13.45,13.45,36300.0,13.48,13.48,13.45,13.45,36300.0
2013-12-12 15:40:00,13.46,13.46,13.45,13.45,17700.0,13.46,13.46,13.45,13.45,17700.0
2013-12-12 15:45:00,13.45,13.46,13.44,13.45,40500.0,13.45,13.46,13.44,13.45,40500.0
2013-12-12 15:50:00,13.45,13.46,13.43,13.46,110900.0,13.45,13.46,13.43,13.46,110900.0
2013-12-12 15:55:00,13.46,13.46,13.41,13.43,176300.0,13.46,13.46,13.41,13.43,176300.0
2013-12-13 09:30:00,13.49,13.56,13.48,13.53,32600.0,13.49,13.56,13.48,13.53,32600.0
2013-12-13 09:35:00,13.55,13.57,13.53,13.53,30100.0,13.55,13.57,13.53,13.53,30100.0
2013-12-13 09:40:00,13.53,13.56,13.53,13.54,23600.0,13.53,13.56,13.53,13.54,23600.0
2013-12-13 09:45:00,13.55,13.55,13.51,13.54,21800.0,13.55,13.55,13.51,13.54,21800.0
2013-12-13 09:50:00,13.53,13.6,13.52,13.58,138300.0,13.53,13.6,13.52,13.58,138300.0
2013-12-13 09:55:00,13.59,13.6,13.54,13.56,34900.0,13.59,13.6,13.54,13.56,34900.0
2013-12-13 10:00:00,13.55,13.58,13.54,13.55,26000.0,13.55,13.58,13.54,13.55,26000.0
2013-12-13 10:05:00,13.55,13.55,13.52,13.53,12000.0,13.55,13.55,13.52,13.53,12000.0
2013-12-13 10:10:00,13.53,13.54,13.48,13.49,35100.0,13.53,13.54,13.48,13.49,35100.0
2013-12-13 10:15:00,13.49,13.51,13.44,13.46,69400.0,13.49,13.51,13.44,13.46,69400.0
2013-12-13 10:20:00,13.46,13.46,13.42,13.44,33900.0,13.46,13.46,13.42,13.44,33900.0
2013-12-13 10:25:00,13.44,13.45,13.43,13.45,19000.0,13.44,13.45,13.43,13.45,19000.0
2013-12-13 10:30:00,13.45,13.47,13.45,13.47,14500.0,13.45,13.47,13.45,13.47,14500.0
2013-12-13 10:35:00,13.46,13.5,13.45,13.5,36500.0,13.46,13.5,13.45,13.5,36500.0
2013-12-13 10:40:00,13.5,13.5,13.47,13.47,6900.0,13.5,13.5,13.47,13.47,6900.0
2013-12-13 10:45:00,13.47,13.49,13.46,13.46,34900.0,13.47,13.49,13.46,13.46,34900.0
2013-12-13 10:50:00,13.46,13.48,13.46,13.47,18400.0,13.46,13.48,13.46,13.47,18400.0
2013-12-13 10:55:00,13.48,13.48,13.45,13.46,37800.0,13.48,13.48,13.45,13.46,37800.0
2013-12-13 11:00:00,13.46,13.5,13.46,13.46,77400.0,13.46,13.5,13.46,13.46,77400.0
2013-12-13 11:05:00,13.46,13.48,13.46,13.47,11500.0,13.46,13.48,13.46,13.47,11500.0
2013-12-13 11:10:00,13.48,13.48,13.46,13.48,51700.0,13.48,13.48,13.46,13.48,51700.0
2013-12-13 11:15:00,13.47,13.51,13.46,13.5,78300.0,13.47,13.51,13.46,13.5,78300.0
2013-12-13 11:20:00,13.5,13.51,13.48,13.49,20700.0,13.5,13.51,13.48,13.49,20700.0
2013-12-13 11:25:00,13.48,13.51,13.48,13.51,25400.0,13.48,13.51,13.48,13.51,25400.0
2013-12-13 11:30:00,13.49,13.53,13.48,13.52,54000.0,13.49,13.53,13.48,13.52,54000.0
2013-12-13 11:35:00,13.52,13.52,13.51,13.51,5100.0,13.52,13.52,13.51,13.51,5100.0
2013-12-13 11:40:00,13.52,13.53,13.51,13.53,8500.0,13.52,13.53,13.51,13.53,8500.0
2013-12-13 11:45:00,13.53,13.54,13.52,13.52,26400.0,13.53,13.54,13.52,13.52,26400.0
2013-12-13 11:50:00,13.52,13.53,13.52,13.53,12100.0,13.52,13.53,13.52,13.53,12100.0
2013-12-13 11:55:00,13.53,13.54,13.52,13.54,10000.0,13.53,13.54,13.52,13.54,10000.0
2013-12-13 12:00:00,13.54,13.55,13.53,13.53,26600.0,13.54,13.55,13.53,13.53,26600.0
2013-12-13 12:05:00,13.54,13.54,13.53,13.53,7200.0,13.54,13.54,13.53,13.53,7200.0
2013-12-13 12:10:00,13.53,13.55,13.53,13.54,26900.0,13.53,13.55,13.53,13.54,26900.0
2013-12-13 12:15:00,13.54,13.55,13.53,13.54,12600.0,13.54,13.55,13.53,13.54,12600.0
2013-12-13 12:20:00,13.55,13.55,13.52,13.53,14700.0,13.55,13.55,13.52,13.53,14700.0
2013-12-13 12:25:00,13.53,13.53,13.52,13.52,1500.0,13.53,13.53,13.52,13.52,1500.0
2013-12-13 12:30:00,13.53,13.56,13.53,13.55,19600.0,13.53,13.56,13.53,13.55,19600.0
2013-12-13 12:35:00,13.55,13.56,13.55,13.56,10100.0,13.55,13.56,13.55,13.56,10100.0
2013-12-13 12:40:00,13.56,13.56,13.54,13.56,18400.0,13.56,13.56,13.54,13.56,18400.0
2013-12-13 12:45:00,13.56,13.57,13.54,13.56,19000.0,13.56,13.57,13.54,13.56,19000.0
2013-12-13 12:50:00,13.55,13.57,13.55,13.57,5100.0,13.55,13.57,13.55,13.57,5100.0
2013-12-13 12:55:00,13.57,13.58,13.56,13.58,9200.0,13.57,13.58,13.56,13.58,9200.0
2013-12-13 13:00:00,13.58,13.59,13.57,13.59,10500.0,13.58,13.59,13.57,13.59,10500.0
2013-12-13 13:05:00,13.59,13.61,13.59,13.61,11900.0,13.59,13.61,13.59,13.61,11900.0
2013-12-13 13:10:00,13.6,13.61,13.57,13.57,22500.0,13.6,13.61,13.57,13.57,22500.0
2013-12-13 13:15:00,13.57,13.57,13.56,13.57,13300.0,13.57,13.57,13.56,13.57,13300.0
2013-12-13 13:20:00,13.56,13.56,13.53,13.54,28000.0,13.56,13.56,13.53,13.54,28000.0
2013-12-13 13:25:00,13.53,13.55,13.53,13.54,12300.0,13.53,13.55,13.53,13.54,12300.0
2013-12-13 13:30:00,13.54,13.55,13.54,13.55,13700.0,13.54,13.55,13.54,13.55,13700.0
2013-12-13 13:35:00,13.55,13.56,13.55,13.56,3900.0,13.55,13.56,13.55,13.56,3900.0
2013-12-13 13:40:00,13.56,13.56,13.53,13.54,16800.0,13.56,13.56,13.53,13.54,16800.0
2013-12-13 13:45:00,13.53,13.54,13.53,13.54,800.0,13.53,13.54,13.53,13.54,800.0
2013-12-13 13:50:00,13.54,13.54,13.53,13.54,4000.0,13.54,13.54,13.53,13.54,4000.0
2013-12-13 13:55:00,13.54,13.54,13.53,13.53,2500.0,13.54,13.54,13.53,13.53,2500.0
2013-12-13 14:00:00,13.54,13.55,13.51,13.51,25100.0,13.54,13.55,13.51,13.51,25100.0
2013-12-13 14:05:00,13.51,13.51,13.5,13.5,11100.0,13.51,13.51,13.5,13.5,11100.0
2013-12-13 14:10:00,13.51,13.51,13.47,13.47,8500.0,13.51,13.51,13.47,13.47,8500.0
2013-12-13 14:15:00,13.47,13.48,13.46,13.46,62200.0,13.47,13.48,13.46,13.46,62200.0
2013-12-13 14:20:00,13.46,13.48,13.46,13.46,80400.0,13.46,13.48,13.46,13.46,80400.0
2013-12-13 14:25:00,13.46,13.5,13.46,13.48,55300.0,13.46,13.5,13.46,13.48,55300.0
2013-12-13 14:30:00,13.49,13.51,13.48,13.51,10300.0,13.49,13.51,13.48,13.51,10300.0
2013-12-13 14:35:00,13.51,13.52,13.5,13.52,9000.0,13.51,13.52,13.5,13.52,9000.0
2013-12-13 14:40:00,13.52,13.52,13.51,13.52,3500.0,13.52,13.52,13.51,13.52,3500.0
2013-12-13 14:45:00,13.52,13.53,13.5,13.5,22900.0,13.52,13.53,13.5,13.5,22900.0
2013-12-13 14:50:00,13.5,13.52,13.5,13.52,15000.0,13.5,13.52,13.5,13.52,15000.0
2013-12-13 14:55:00,13.52,13.53,13.52,13.53,6800.0,13.52,13.53,13.52,13.53,6800.0
2013-12-13 15:00:00,13.53,13.54,13.51,13.52,52400.0,13.53,13.54,13.51,13.52,52400.0
2013-12-13 15:05:00,13.51,13.52,13.5,13.5,22400.0,13.51,13.52,13.5,13.5,22400.0
2013-12-13 15:10:00,13.51,13.51,13.5,13.5,10200.0,13.51,13.51,13.5,13.5,10200.0
2013-12-13 15:15:00,13.51,13.51,13.5,13.51,8700.0,13.51,13.51,13.5,13.51,8700.0
2013-12-13 15:20:00,13.51,13.51,13.49,13.5,35500.0,13.51,13.51,13.49,13.5,35500.0
2013-12-13 15:25:00,13.5,13.52,13.5,13.51,49700.0,13.5,13.52,13.5,13.51,49700.0
2013-12-13 15:30:00,13.52,13.52,13.5,13.52,66500.0,13.52,13.52,13.5,13.52,66500.0
2013-12-13 15:35:00,13.52,13.54,13.51,13.54,54400.0,13.52,13.54,13.51,13.54,54400.0
2013-12-13 15:40:00,13.54,13.54,13.53,13.54,11100.0,13.54,13.54,13.53,13.54,11100.0
2013-12-13 15:45:00,13.54,13.56,13.52,13.54,83500.0,13.54,13.56,13.52,13.54,83500.0
2013-12-13 15:50:00,13.54,13.55,13.53,13.55,91600.0,13.54,13.55,13.53,13.55,91600.0
2013-12-13 15:55:00,13.55,13.56,13.54,13.55,134800.0,13.55,13.56,13.54,13.55,134800.0
2013-12-16 09:30:00,13.64,13.66,13.6,13.66,30100.0,13.64,13.66,13.6,13.66,30100.0
2013-12-16 09:35:00,13.66,13.7,13.65,13.68,12100.0,13.66,13.7,13.65,13.68,12100.0
2013-12-16 09:40:00,13.68,13.72,13.68,13.69,19300.0,13.68,13.72,13.68,13.69,19300.0
2013-12-16 09:45:00,13.69,13.75,13.69,13.75,17400.0,13.69,13.75,13.69,13.75,17400.0
2013-12-16 09:50:00,13.75,13.76,13.72,13.73,58700.0,13.75,13.76,13.72,13.73,58700.0
2013-12-16 09:55:00,13.72,13.73,13.71,13.71,16100.0,13.72,13.73,13.71,13.71,16100.0
2013-12-16 10:00:00,13.7,13.74,13.7,13.74,16800.0,13.7,13.74,13.7,13.74,16800.0
2013-12-16 10:05:00,13.74,13.74,13.7,13.72,8900.0,13.74,13.74,13.7,13.72,8900.0
2013-12-16 10:10:00,13.72,13.73,13.71,13.72,14700.0,13.72,13.73,13.71,13.72,14700.0
2013-12-16 10:15:00,13.72,13.74,13.72,13.73,13200.0,13.72,13.74,13.72,13.73,13200.0
2013-12-16 10:20:00,13.73,13.73,13.72,13.72,8800.0,13.73,13.73,13.72,13.72,8800.0
2013-12-16 10:25:00,13.72,13.73,13.72,13.73,23000.0,13.72,13.73,13.72,13.73,23000.0
2013-12-16 10:30:00,13.73,13.73,13.69,13.7,36900.0,13.73,13.73,13.69,13.7,36900.0
2013-12-16 10:35:00,13.7,13.71,13.67,13.67,15800.0,13.7,13.71,13.67,13.67,15800.0
2013-12-16 10:40:00,13.67,13.67,13.65,13.65,57000.0,13.67,13.67,13.65,13.65,57000.0
2013-12-16 10:45:00,13.65,13.66,13.63,13.64,139200.0,13.65,13.66,13.63,13.64,139200.0
2013-12-16 10:50:00,13.64,13.64,13.63,13.64,9000.0,13.64,13.64,13.63,13.64,9000.0
2013-12-16 10:55:00,13.63,13.65,13.63,13.65,36300.0,13.63,13.65,13.63,13.65,36300.0
2013-12-16 11:00:00,13.65,13.65,13.59,13.6,47400.0,13.65,13.65,13.59,13.6,47400.0
2013-12-16 11:05:00,13.6,13.6,13.57,13.57,9300.0,13.6,13.6,13.57,13.57,9300.0
2013-12-16 11:10:00,13.57,13.6,13.57,13.6,25300.0,13.57,13.6,13.57,13.6,25300.0
2013-12-16 11:15:00,13.6,13.6,13.57,13.58,34900.0,13.6,13.6,13.57,13.58,34900.0
2013-12-16 11:20:00,13.59,13.63,13.59,13.63,27700.0,13.59,13.63,13.59,13.63,27700.0
2013-12-16 11:25:00,13.62,13.63,13.61,13.62,12600.0,13.62,13.63,13.61,13.62,12600.0
2013-12-16 11:30:00,13.63,13.64,13.63,13.64,11100.0,13.63,13.64,13.63,13.64,11100.0
2013-12-16 11:35:00,13.63,13.64,13.63,13.63,39500.0,13.63,13.64,13.63,13.63,39500.0
2013-12-16 11:40:00,13.64,13.67,13.64,13.66,70100.0,13.64,13.67,13.64,13.66,70100.0
2013-12-16 11:45:00,13.66,13.69,13.65,13.66,35300.0,13.66,13.69,13.65,13.66,35300.0
2013-12-16 11:50:00,13.67,13.7,13.67,13.7,72800.0,13.67,13.7,13.67,13.7,72800.0
2013-12-16 11:55:00,13.7,13.72,13.69,13.72,143300.0,13.7,13.72,13.69,13.72,143300.0
2013-12-16 12:00:00,13.72,13.73,13.68,13.69,175800.0,13.72,13.73,13.68,13.69,175800.0
2013-12-16 12:05:00,13.69,13.7,13.68,13.7,18100.0,13.69,13.7,13.68,13.7,18100.0
2013-12-16 12:10:00,13.7,13.71,13.68,13.68,22500.0,13.7,13.71,13.68,13.68,22500.0
2013-12-16 12:15:00,13.68,13.69,13.67,13.68,22700.0,13.68,13.69,13.67,13.68,22700.0
2013-12-16 12:20:00,13.68,13.69,13.65,13.66,70100.0,13.68,13.69,13.65,13.66,70100.0
2013-12-16 12:25:00,13.66,13.67,13.65,13.66,40300.0,13.66,13.67,13.65,13.66,40300.0
2013-12-16 12:30:00,13.67,13.67,13.66,13.66,34800.0,13.67,13.67,13.66,13.66,34800.0
2013-12-16 12:35:00,13.66,13.68,13.66,13.66,37400.0,13.66,13.68,13.66,13.66,37400.0
2013-12-16 12:40:00,13.66,13.67,13.61,13.62,255700.0,13.66,13.67,13.61,13.62,255700.0
2013-12-16 12:45:00,13.62,13.66,13.62,13.65,133200.0,13.62,13.66,13.62,13.65,133200.0
2013-12-16 12:50:00,13.65,13.7,13.65,13.7,14400.0,13.65,13.7,13.65,13.7,14400.0
2013-12-16 12:55:00,13.7,13.7,13.68,13.7,14700.0,13.7,13.7,13.68,13.7,14700.0
2013-12-16 13:00:00,13.7,13.71,13.68,13.68,30600.0,13.7,13.71,13.68,13.68,30600.0
2013-12-16 13:05:00,13.68,13.7,13.67,13.7,15700.0,13.68,13.7,13.67,13.7,15700.0
2013-12-16 13:10:00,13.7,13.7,13.69,13.7,4400.0,13.7,13.7,13.69,13.7,4400.0
2013-12-16 13:15:00,13.7,13.7,13.69,13.7,5100.0,13.7,13.7,13.69,13.7,5100.0
2013-12-16 13:20:00,13.7,13.7,13.69,13.7,16400.0,13.7,13.7,13.69,13.7,16400.0
2013-12-16 13:25:00,13.71,13.73,13.7,13.72,26600.0,13.71,13.73,13.7,13.72,26600.0
2013-12-16 13:30:00,13.72,13.73,13.71,13.73,9000.0,13.72,13.73,13.71,13.73,9000.0
2013-12-16 13:35:00,13.73,13.73,13.72,13.72,10700.0,13.73,13.73,13.72,13.72,10700.0
2013-12-16 13:40:00,13.73,13.73,13.72,13.72,7400.0,13.73,13.73,13.72,13.72,7400.0
2013-12-16 13:45:00,13.73,13.74,13.72,13.73,22800.0,13.73,13.74,13.72,13.73,22800.0
2013-12-16 13:50:00,13.73,13.75,13.72,13.75,15200.0,13.73,13.75,13.72,13.75,15200.0
2013-12-16 13:55:00,13.75,13.76,13.74,13.76,13000.0,13.75,13.76,13.74,13.76,13000.0
2013-12-16 14:00:00,13.76,13.77,13.75,13.77,30900.0,13.76,13.77,13.75,13.77,30900.0
2013-12-16 14:05:00,13.77,13.77,13.76,13.76,20400.0,13.77,13.77,13.76,13.76,20400.0
2013-12-16 14:10:00,13.76,13.77,13.76,13.77,7400.0,13.76,13.77,13.76,13.77,7400.0
2013-12-16 14:15:00,13.77,13.77,13.75,13.75,24300.0,13.77,13.77,13.75,13.75,24300.0
2013-12-16 14:20:00,13.75,13.76,13.75,13.75,8400.0,13.75,13.76,13.75,13.75,8400.0
2013-12-16 14:25:00,13.75,13.76,13.75,13.76,11900.0,13.75,13.76,13.75,13.76,11900.0
2013-12-16 14:30:00,13.76,13.76,13.74,13.74,69700.0,13.76,13.76,13.74,13.74,69700.0
2013-12-16 14:35:00,13.74,13.75,13.74,13.74,6700.0,13.74,13.75,13.74,13.74,6700.0
2013-12-16 14:40:00,13.75,13.76,13.74,13.74,38600.0,13.75,13.76,13.74,13.74,38600.0
2013-12-16 14:45:00,13.74,13.75,13.74,13.74,14800.0,13.74,13.75,13.74,13.74,14800.0
2013-12-16 14:50:00,13.74,13.75,13.74,13.74,11600.0,13.74,13.75,13.74,13.74,11600.0
2013-12-16 14:55:00,13.74,13.75,13.72,13.72,47900.0,13.74,13.75,13.72,13.72,47900.0
2013-12-16 15:00:00,13.72,13.73,13.7,13.7,25700.0,13.72,13.73,13.7,13.7,25700.0
2013-12-16 15:05:00,13.7,13.72,13.7,13.71,46300.0,13.7,13.72,13.7,13.71,46300.0
2013-12-16 15:10:00,13.72,13.72,13.7,13.7,24400.0,13.72,13.72,13.7,13.7,24400.0
2013-12-16 15:15:00,13.7,13.71,13.7,13.71,7600.0,13.7,13.71,13.7,13.71,7600.0
2013-12-16 15:20:00,13.71,13.71,13.68,13.68,35900.0,13.71,13.71,13.68,13.68,35900.0
2013-12-16 15:25:00,13.68,13.69,13.68,13.68,8300.0,13.68,13.69,13.68,13.68,8300.0
2013-12-16 15:30:00,13.68,13.69,13.68,13.68,15200.0,13.68,13.69,13.68,13.68,15200.0
2013-12-16 15:35:00,13.68,13.7,13.68,13.68,74800.0,13.68,13.7,13.68,13.68,74800.0
2013-12-16 15:40:00,13.68,13.7,13.68,13.69,34400.0,13.68,13.7,13.68,13.69,34400.0
2013-12-16 15:45:00,13.69,13.7,13.68,13.69,58400.0,13.69,13.7,13.68,13.69,58400.0
2013-12-16 15:50:00,13.7,13.7,13.67,13.69,342300.0,13.7,13.7,13.67,13.69,342300.0
2013-12-16 15:55:00,13.69,13.7,13.66,13.7,294300.0,13.69,13.7,13.66,13.7,294300.0
2013-12-17 09:30:00,13.68,13.74,13.6,13.72,41500.0,13.68,13.74,13.6,13.72,41500.0
2013-12-17 09:35:00,13.71,13.76,13.69,13.76,27100.0,13.71,13.76,13.69,13.76,27100.0
2013-12-17 09:40:00,13.77,13.79,13.74,13.78,28700.0,13.77,13.79,13.74,13.78,28700.0
2013-12-17 09:45:00,13.79,13.8,13.77,13.79,34100.0,13.79,13.8,13.77,13.79,34100.0
2013-12-17 09:50:00,13.79,13.8,13.77,13.78,20700.0,13.79,13.8,13.77,13.78,20700.0
2013-12-17 09:55:00,13.79,13.8,13.78,13.78,27000.0,13.79,13.8,13.78,13.78,27000.0
2013-12-17 10:00:00,13.78,13.79,13.77,13.77,39700.0,13.78,13.79,13.77,13.77,39700.0
2013-12-17 10:05:00,13.77,13.77,13.74,13.75,56500.0,13.77,13.77,13.74,13.75,56500.0
2013-12-17 10:10:00,13.75,13.76,13.71,13.76,113400.0,13.75,13.76,13.71,13.76,113400.0
2013-12-17 10:15:00,13.76,13.76,13.71,13.71,18600.0,13.76,13.76,13.71,13.71,18600.0
2013-12-17 10:20:00,13.72,13.73,13.72,13.73,3600.0,13.72,13.73,13.72,13.73,3600.0
2013-12-17 10:25:00,13.72,13.75,13.72,13.72,35700.0,13.72,13.75,13.72,13.72,35700.0
2013-12-17 10:30:00,13.71,13.71,13.69,13.7,48100.0,13.71,13.71,13.69,13.7,48100.0
2013-12-17 10:35:00,13.7,13.71,13.7,13.71,19400.0,13.7,13.71,13.7,13.71,19400.0
2013-12-17 10:40:00,13.71,13.71,13.7,13.7,6500.0,13.71,13.71,13.7,13.7,6500.0
2013-12-17 10:45:00,13.7,13.7,13.67,13.67,32800.0,13.7,13.7,13.67,13.67,32800.0
2013-12-17 10:50:00,13.67,13.69,13.66,13.69,5700.0,13.67,13.69,13.66,13.69,5700.0
2013-12-17 10:55:00,13.69,13.7,13.67,13.7,16800.0,13.69,13.7,13.67,13.7,16800.0
2013-12-17 11:00:00,13.69,13.7,13.67,13.67,16200.0,13.69,13.7,13.67,13.67,16200.0
2013-12-17 11:05:00,13.68,13.7,13.68,13.69,7900.0,13.68,13.7,13.68,13.69,7900.0
2013-12-17 11:10:00,13.69,13.7,13.67,13.7,6900.0,13.69,13.7,13.67,13.7,6900.0
2013-12-17 11:15:00,13.69,13.69,13.64,13.64,566800.0,13.69,13.69,13.64,13.64,566800.0
2013-12-17 11:20:00,13.64,13.65,13.64,13.64,14700.0,13.64,13.65,13.64,13.64,14700.0
2013-12-17 11:25:00,13.64,13.65,13.6,13.61,38200.0,13.64,13.65,13.6,13.61,38200.0
2013-12-17 11:30:00,13.62,13.62,13.6,13.61,41300.0,13.62,13.62,13.6,13.61,41300.0
2013-12-17 11:35:00,13.6,13.63,13.6,13.63,120000.0,13.6,13.63,13.6,13.63,120000.0
2013-12-17 11:40:00,13.63,13.66,13.62,13.66,12100.0,13.63,13.66,13.62,13.66,12100.0
2013-12-17 11:45:00,13.66,13.69,13.63,13.69,16900.0,13.66,13.69,13.63,13.69,16900.0
2013-12-17 11:50:00,13.69,13.71,13.68,13.71,13500.0,13.69,13.71,13.68,13.71,13500.0
2013-12-17 11:55:00,13.72,13.72,13.69,13.7,24300.0,13.72,13.72,13.69,13.7,24300.0
2013-12-17 12:00:00,13.71,13.74,13.7,13.74,18600.0,13.71,13.74,13.7,13.74,18600.0
2013-12-17 12:05:00,13.74,13.75,13.73,13.75,6700.0,13.74,13.75,13.73,13.75,6700.0
2013-12-17 12:10:00,13.74,13.76,13.73,13.75,28300.0,13.74,13.76,13.73,13.75,28300.0
2013-12-17 12:15:00,13.76,13.77,13.76,13.77,17200.0,13.76,13.77,13.76,13.77,17200.0
2013-12-17 12:20:00,13.77,13.78,13.77,13.77,4000.0,13.77,13.78,13.77,13.77,4000.0
2013-12-17 12:25:00,13.78,13.78,13.77,13.78,10200.0,13.78,13.78,13.77,13.78,10200.0
2013-12-17 12:30:00,13.78,13.78,13.77,13.77,6800.0,13.78,13.78,13.77,13.77,6800.0
2013-12-17 12:35:00,13.77,13.79,13.77,13.77,31100.0,13.77,13.79,13.77,13.77,31100.0
2013-12-17 12:40:00,13.78,13.79,13.77,13.78,21300.0,13.78,13.79,13.77,13.78,21300.0
2013-12-17 12:45:00,13.77,13.79,13.77,13.79,10500.0,13.77,13.79,13.77,13.79,10500.0
2013-12-17 12:50:00,13.78,13.81,13.78,13.8,25700.0,13.78,13.81,13.78,13.8,25700.0
2013-12-17 12:55:00,13.79,13.81,13.78,13.79,35500.0,13.79,13.81,13.78,13.79,35500.0
2013-12-17 13:00:00,13.78,13.79,13.77,13.78,14800.0,13.78,13.79,13.77,13.78,14800.0
2013-12-17 13:05:00,13.78,13.79,13.77,13.79,4700.0,13.78,13.79,13.77,13.79,4700.0
2013-12-17 13:10:00,13.79,13.79,13.77,13.77,8700.0,13.79,13.79,13.77,13.77,8700.0
2013-12-17 13:15:00,13.77,13.79,13.77,13.79,10300.0,13.77,13.79,13.77,13.79,10300.0
2013-12-17 13:20:00,13.79,13.79,13.77,13.79,14000.0,13.79,13.79,13.77,13.79,14000.0
2013-12-17 13:25:00,13.78,13.79,13.78,13.78,13400.0,13.78,13.79,13.78,13.78,13400.0
2013-12-17 13:30:00,13.79,13.79,13.78,13.78,4200.0,13.79,13.79,13.78,13.78,4200.0
2013-12-17 13:35:00,13.78,13.79,13.78,13.78,3000.0,13.78,13.79,13.78,13.78,3000.0
2013-12-17 13:40:00,13.78,13.81,13.78,13.8,27200.0,13.78,13.81,13.78,13.8,27200.0
2013-12-17 13:45:00,13.79,13.81,13.79,13.79,17000.0,13.79,13.81,13.79,13.79,17000.0
2013-12-17 13:50:00,13.8,13.8,13.79,13.8,5900.0,13.8,13.8,13.79,13.8,5900.0
2013-12-17 13:55:00,13.79,13.81,13.79,13.8,11600.0,13.79,13.81,13.79,13.8,11600.0
2013-12-17 14:00:00,13.8,13.8,13.79,13.8,3400.0,13.8,13.8,13.79,13.8,3400.0
2013-12-17 14:05:00,13.8,13.82,13.79,13.81,47700.0,13.8,13.82,13.79,13.81,47700.0
2013-12-17 14:10:00,13.81,13.82,13.8,13.8,20800.0,13.81,13.82,13.8,13.8,20800.0
2013-12-17 14:15:00,13.81,13.81,13.79,13.8,8700.0,13.81,13.81,13.79,13.8,8700.0
2013-12-17 14:20:00,13.8,13.81,13.8,13.81,10200.0,13.8,13.81,13.8,13.81,10200.0
2013-12-17 14:25:00,13.8,13.81,13.79,13.79,10600.0,13.8,13.81,13.79,13.79,10600.0
2013-12-17 14:30:00,13.79,13.8,13.76,13.77,30600.0,13.79,13.8,13.76,13.77,30600.0
2013-12-17 14:35:00,13.78,13.78,13.75,13.75,10400.0,13.78,13.78,13.75,13.75,10400.0
2013-12-17 14:40:00,13.75,13.77,13.75,13.77,11500.0,13.75,13.77,13.75,13.77,11500.0
2013-12-17 14:45:00,13.76,13.78,13.74,13.75,21100.0,13.76,13.78,13.74,13.75,21100.0
2013-12-17 14:50:00,13.74,13.75,13.72,13.72,9400.0,13.74,13.75,13.72,13.72,9400.0
2013-12-17 14:55:00,13.72,13.76,13.72,13.75,27300.0,13.72,13.76,13.72,13.75,27300.0
2013-12-17 15:00:00,13.75,13.76,13.73,13.73,15700.0,13.75,13.76,13.73,13.73,15700.0
2013-12-17 15:05:00,13.73,13.75,13.73,13.75,14600.0,13.73,13.75,13.73,13.75,14600.0
2013-12-17 15:10:00,13.75,13.77,13.75,13.77,27400.0,13.75,13.77,13.75,13.77,27400.0
2013-12-17 15:15:00,13.76,13.79,13.76,13.78,43700.0,13.76,13.79,13.76,13.78,43700.0
2013-12-17 15:20:00,13.79,13.81,13.79,13.81,19600.0,13.79,13.81,13.79,13.81,19600.0
2013-12-17 15:25:00,13.81,13.82,13.78,13.78,25900.0,13.81,13.82,13.78,13.78,25900.0
2013-12-17 15:30:00,13.78,13.8,13.78,13.79,46300.0,13.78,13.8,13.78,13.79,46300.0
2013-12-17 15:35:00,13.78,13.81,13.78,13.8,29200.0,13.78,13.81,13.78,13.8,29200.0
2013-12-17 15:40:00,13.8,13.81,13.8,13.8,25400.0,13.8,13.81,13.8,13.8,25400.0
2013-12-17 15:45:00,13.8,13.81,13.8,13.8,90900.0,13.8,13.81,13.8,13.8,90900.0
2013-12-17 15:50:00,13.8,13.8,13.77,13.79,121900.0,13.8,13.8,13.77,13.79,121900.0
2013-12-17 15:55:00,13.79,13.83,13.79,13.81,187500.0,13.79,13.83,13.79,13.81,187500.0
2013-12-18 09:30:00,13.82,13.87,13.7,13.85,30300.0,13.82,13.87,13.7,13.85,30300.0
2013-12-18 09:35:00,13.87,13.89,13.86,13.89,11800.0,13.87,13.89,13.86,13.89,11800.0
2013-12-18 09:40:00,13.89,13.89,13.83,13.83,10500.0,13.89,13.89,13.83,13.83,10500.0
2013-12-18 09:45:00,13.83,13.85,13.82,13.83,9000.0,13.83,13.85,13.82,13.83,9000.0
2013-12-18 09:50:00,13.83,13.84,13.81,13.81,12100.0,13.83,13.84,13.81,13.81,12100.0
2013-12-18 09:55:00,13.81,13.82,13.79,13.8,10600.0,13.81,13.82,13.79,13.8,10600.0
2013-12-18 10:00:00,13.8,13.81,13.78,13.81,11200.0,13.8,13.81,13.78,13.81,11200.0
2013-12-18 10:05:00,13.82,13.84,13.82,13.84,2200.0,13.82,13.84,13.82,13.84,2200.0
2013-12-18 10:10:00,13.84,13.85,13.84,13.84,7300.0,13.84,13.85,13.84,13.84,7300.0
2013-12-18 10:15:00,13.84,13.85,13.79,13.79,10300.0,13.84,13.85,13.79,13.79,10300.0
2013-12-18 10:20:00,13.8,13.8,13.77,13.78,5000.0,13.8,13.8,13.77,13.78,5000.0
2013-12-18 10:25:00,13.78,13.8,13.78,13.8,4800.0,13.78,13.8,13.78,13.8,4800.0
2013-12-18 10:30:00,13.79,13.81,13.79,13.81,11100.0,13.79,13.81,13.79,13.81,11100.0
2013-12-18 10:35:00,13.81,13.82,13.8,13.8,12500.0,13.81,13.82,13.8,13.8,12500.0
2013-12-18 10:40:00,13.79,13.81,13.77,13.78,16700.0,13.79,13.81,13.77,13.78,16700.0
2013-12-18 10:45:00,13.77,13.78,13.75,13.76,26700.0,13.77,13.78,13.75,13.76,26700.0
2013-12-18 10:50:00,13.76,13.76,13.74,13.74,47800.0,13.76,13.76,13.74,13.74,47800.0
2013-12-18 10:55:00,13.75,13.75,13.73,13.73,12100.0,13.75,13.75,13.73,13.73,12100.0
2013-12-18 11:00:00,13.74,13.76,13.73,13.75,30000.0,13.74,13.76,13.73,13.75,30000.0
2013-12-18 11:05:00,13.74,13.74,13.72,13.74,20300.0,13.74,13.74,13.72,13.74,20300.0
2013-12-18 11:10:00,13.74,13.74,13.72,13.72,9900.0,13.74,13.74,13.72,13.72,9900.0
2013-12-18 11:15:00,13.72,13.73,13.72,13.73,8100.0,13.72,13.73,13.72,13.73,8100.0
2013-12-18 11:20:00,13.72,13.72,13.71,13.71,6400.0,13.72,13.72,13.71,13.71,6400.0
2013-12-18 11:25:00,13.71,13.72,13.69,13.7,11600.0,13.71,13.72,13.69,13.7,11600.0
2013-12-18 11:30:00,13.69,13.71,13.68,13.71,54800.0,13.69,13.71,13.68,13.71,54800.0
2013-12-18 11:35:00,13.71,13.72,13.7,13.72,11800.0,13.71,13.72,13.7,13.72,11800.0
2013-12-18 11:40:00,13.72,13.72,13.68,13.7,39400.0,13.72,13.72,13.68,13.7,39400.0
2013-12-18 11:45:00,13.7,13.71,13.68,13.7,52000.0,13.7,13.71,13.68,13.7,52000.0
2013-12-18 11:50:00,13.7,13.73,13.7,13.72,10200.0,13.7,13.73,13.7,13.72,10200.0
2013-12-18 11:55:00,13.72,13.73,13.72,13.73,6600.0,13.72,13.73,13.72,13.73,6600.0
2013-12-18 12:00:00,13.72,13.73,13.72,13.73,6100.0,13.72,13.73,13.72,13.73,6100.0
2013-12-18 12:05:00,13.73,13.73,13.72,13.72,5800.0,13.73,13.73,13.72,13.72,5800.0
2013-12-18 12:10:00,13.72,13.73,13.72,13.72,6000.0,13.72,13.73,13.72,13.72,6000.0
2013-12-18 12:15:00,13.73,13.73,13.69,13.7,80900.0,13.73,13.73,13.69,13.7,80900.0
2013-12-18 12:20:00,13.7,13.71,13.69,13.7,27100.0,13.7,13.71,13.69,13.7,27100.0
2013-12-18 12:25:00,13.7,13.71,13.7,13.7,7700.0,13.7,13.71,13.7,13.7,7700.0
2013-12-18 12:30:00,13.7,13.7,13.67,13.67,73900.0,13.7,13.7,13.67,13.67,73900.0
2013-12-18 12:35:00,13.67,13.68,13.66,13.66,59000.0,13.67,13.68,13.66,13.66,59000.0
2013-12-18 12:40:00,13.66,13.68,13.66,13.67,51900.0,13.66,13.68,13.66,13.67,51900.0
2013-12-18 12:45:00,13.67,13.69,13.67,13.68,60500.0,13.67,13.69,13.67,13.68,60500.0
2013-12-18 12:50:00,13.68,13.68,13.67,13.67,26700.0,13.68,13.68,13.67,13.67,26700.0
2013-12-18 12:55:00,13.66,13.67,13.65,13.67,120400.0,13.66,13.67,13.65,13.67,120400.0
2013-12-18 13:00:00,13.67,13.67,13.6,13.61,34300.0,13.67,13.67,13.6,13.61,34300.0
2013-12-18 13:05:00,13.61,13.62,13.6,13.6,32600.0,13.61,13.62,13.6,13.6,32600.0
2013-12-18 13:10:00,13.61,13.61,13.6,13.6,92100.0,13.61,13.61,13.6,13.6,92100.0
2013-12-18 13:15:00,13.6,13.62,13.6,13.62,46900.0,13.6,13.62,13.6,13.62,46900.0
2013-12-18 13:20:00,13.61,13.62,13.61,13.61,14800.0,13.61,13.62,13.61,13.61,14800.0
2013-12-18 13:25:00,13.61,13.62,13.6,13.62,21500.0,13.61,13.62,13.6,13.62,21500.0
2013-12-18 13:30:00,13.62,13.68,13.62,13.65,93700.0,13.62,13.68,13.62,13.65,93700.0
2013-12-18 13:35:00,13.64,13.64,13.6,13.6,30500.0,13.64,13.64,13.6,13.6,30500.0
2013-12-18 13:40:00,13.61,13.63,13.6,13.62,62200.0,13.61,13.63,13.6,13.62,62200.0
2013-12-18 13:45:00,13.63,13.63,13.6,13.61,42700.0,13.63,13.63,13.6,13.61,42700.0
2013-12-18 13:50:00,13.61,13.61,13.58,13.6,38100.0,13.61,13.61,13.58,13.6,38100.0
2013-12-18 13:55:00,13.59,13.6,13.57,13.59,53600.0,13.59,13.6,13.57,13.59,53600.0
2013-12-18 14:00:00,13.59,13.63,13.52,13.62,110100.0,13.59,13.63,13.52,13.62,110100.0
2013-12-18 14:05:00,13.62,13.71,13.62,13.7,62700.0,13.62,13.71,13.62,13.7,62700.0
2013-12-18 14:10:00,13.69,13.7,13.59,13.62,93600.0,13.69,13.7,13.59,13.62,93600.0
2013-12-18 14:15:00,13.62,13.64,13.59,13.6,58200.0,13.62,13.64,13.59,13.6,58200.0
2013-12-18 14:20:00,13.6,13.62,13.59,13.61,64900.0,13.6,13.62,13.59,13.61,64900.0
2013-12-18 14:25:00,13.61,13.62,13.58,13.58,69300.0,13.61,13.62,13.58,13.58,69300.0
2013-12-18 14:30:00,13.59,13.64,13.58,13.64,114300.0,13.59,13.64,13.58,13.64,114300.0
2013-12-18 14:35:00,13.64,13.64,13.59,13.62,106500.0,13.64,13.64,13.59,13.62,106500.0
2013-12-18 14:40:00,13.62,13.63,13.58,13.63,87200.0,13.62,13.63,13.58,13.63,87200.0
2013-12-18 14:45:00,13.63,13.64,13.61,13.62,72000.0,13.63,13.64,13.61,13.62,72000.0
2013-12-18 14:50:00,13.62,13.63,13.59,13.61,80400.0,13.62,13.63,13.59,13.61,80400.0
2013-12-18 14:55:00,13.6,13.63,13.6,13.61,81500.0,13.6,13.63,13.6,13.61,81500.0
2013-12-18 15:00:00,13.6,13.62,13.59,13.59,155100.0,13.6,13.62,13.59,13.59,155100.0
2013-12-18 15:05:00,13.6,13.6,13.56,13.56,69000.0,13.6,13.6,13.56,13.56,69000.0
2013-12-18 15:10:00,13.57,13.64,13.55,13.64,108700.0,13.57,13.64,13.55,13.64,108700.0
2013-12-18 15:15:00,13.64,13.68,13.63,13.68,57600.0,13.64,13.68,13.63,13.68,57600.0
2013-12-18 15:20:00,13.68,13.69,13.67,13.68,66600.0,13.68,13.69,13.67,13.68,66600.0
2013-12-18 15:25:00,13.68,13.69,13.68,13.68,28800.0,13.68,13.69,13.68,13.68,28800.0
2013-12-18 15:30:00,13.69,13.73,13.69,13.69,181200.0,13.69,13.73,13.69,13.69,181200.0
2013-12-18 15:35:00,13.69,13.72,13.69,13.72,98000.0,13.69,13.72,13.69,13.72,98000.0
2013-12-18 15:40:00,13.72,13.75,13.71,13.75,40100.0,13.72,13.75,13.71,13.75,40100.0
2013-12-18 15:45:00,13.75,13.79,13.63,13.69,446900.0,13.75,13.79,13.63,13.69,446900.0
2013-12-18 15:50:00,13.68,13.71,13.66,13.71,77500.0,13.68,13.71,13.66,13.71,77500.0
2013-12-18 15:55:00,13.7,13.71,13.69,13.7,226200.0,13.7,13.71,13.69,13.7,226200.0
2013-12-19 09:30:00,13.58,13.77,13.58,13.73,51300.0,13.58,13.77,13.58,13.73,51300.0
2013-12-19 09:35:00,13.74,13.79,13.74,13.77,24100.0,13.74,13.79,13.74,13.77,24100.0
2013-12-19 09:40:00,13.77,13.84,13.77,13.84,30100.0,13.77,13.84,13.77,13.84,30100.0
2013-12-19 09:45:00,13.84,13.84,13.8,13.81,26600.0,13.84,13.84,13.8,13.81,26600.0
2013-12-19 09:50:00,13.81,13.87,13.81,13.87,33400.0,13.81,13.87,13.81,13.87,33400.0
2013-12-19 09:55:00,13.86,13.87,13.82,13.82,22500.0,13.86,13.87,13.82,13.82,22500.0
2013-12-19 10:00:00,13.82,13.85,13.82,13.83,32000.0,13.82,13.85,13.82,13.83,32000.0
2013-12-19 10:05:00,13.83,13.85,13.82,13.82,33300.0,13.83,13.85,13.82,13.82,33300.0
2013-12-19 10:10:00,13.82,13.83,13.77,13.77,36600.0,13.82,13.83,13.77,13.77,36600.0
2013-12-19 10:15:00,13.77,13.78,13.75,13.77,43200.0,13.77,13.78,13.75,13.77,43200.0
2013-12-19 10:20:00,13.77,13.78,13.73,13.73,18200.0,13.77,13.78,13.73,13.73,18200.0
2013-12-19 10:25:00,13.73,13.76,13.73,13.75,23600.0,13.73,13.76,13.73,13.75,23600.0
2013-12-19 10:30:00,13.76,13.76,13.73,13.76,48700.0,13.76,13.76,13.73,13.76,48700.0
2013-12-19 10:35:00,13.76,13.76,13.73,13.73,23700.0,13.76,13.76,13.73,13.73,23700.0
2013-12-19 10:40:00,13.74,13.74,13.72,13.73,25500.0,13.74,13.74,13.72,13.73,25500.0
2013-12-19 10:45:00,13.73,13.74,13.71,13.73,24200.0,13.73,13.74,13.71,13.73,24200.0
2013-12-19 10:50:00,13.74,13.74,13.73,13.74,4000.0,13.74,13.74,13.73,13.74,4000.0
2013-12-19 10:55:00,13.73,13.75,13.73,13.74,26500.0,13.73,13.75,13.73,13.74,26500.0
2013-12-19 11:00:00,13.74,13.75,13.73,13.74,7700.0,13.74,13.75,13.73,13.74,7700.0
2013-12-19 11:05:00,13.75,13.75,13.73,13.74,23600.0,13.75,13.75,13.73,13.74,23600.0
2013-12-19 11:10:00,13.75,13.81,13.74,13.8,67600.0,13.75,13.81,13.74,13.8,67600.0
2013-12-19 11:15:00,13.81,13.81,13.8,13.8,23300.0,13.81,13.81,13.8,13.8,23300.0
2013-12-19 11:20:00,13.8,13.81,13.75,13.75,59800.0,13.8,13.81,13.75,13.75,59800.0
2013-12-19 11:25:00,13.75,13.75,13.68,13.69,84300.0,13.75,13.75,13.68,13.69,84300.0
2013-12-19 11:30:00,13.68,13.7,13.64,13.66,147600.0,13.68,13.7,13.64,13.66,147600.0
2013-12-19 11:35:00,13.66,13.66,13.64,13.64,29500.0,13.66,13.66,13.64,13.64,29500.0
2013-12-19 11:40:00,13.65,13.65,13.62,13.63,38700.0,13.65,13.65,13.62,13.63,38700.0
2013-12-19 11:45:00,13.63,13.64,13.63,13.63,23700.0,13.63,13.64,13.63,13.63,23700.0
2013-12-19 11:50:00,13.63,13.64,13.63,13.63,30600.0,13.63,13.64,13.63,13.63,30600.0
2013-12-19 11:55:00,13.64,13.64,13.63,13.63,6800.0,13.64,13.64,13.63,13.63,6800.0
2013-12-19 12:00:00,13.64,13.64,13.59,13.59,37800.0,13.64,13.64,13.59,13.59,37800.0
2013-12-19 12:05:00,13.6,13.6,13.57,13.57,61000.0,13.6,13.6,13.57,13.57,61000.0
2013-12-19 12:10:00,13.57,13.59,13.55,13.55,41900.0,13.57,13.59,13.55,13.55,41900.0
2013-12-19 12:15:00,13.56,13.58,13.56,13.58,12500.0,13.56,13.58,13.56,13.58,12500.0
2013-12-19 12:20:00,13.57,13.6,13.56,13.56,47500.0,13.57,13.6,13.56,13.56,47500.0
2013-12-19 12:25:00,13.57,13.57,13.56,13.57,16600.0,13.57,13.57,13.56,13.57,16600.0
2013-12-19 12:30:00,13.56,13.58,13.56,13.58,28700.0,13.56,13.58,13.56,13.58,28700.0
2013-12-19 12:35:00,13.57,13.58,13.57,13.58,9800.0,13.57,13.58,13.57,13.58,9800.0
2013-12-19 12:40:00,13.58,13.58,13.55,13.56,57400.0,13.58,13.58,13.55,13.56,57400.0
2013-12-19 12:45:00,13.55,13.56,13.54,13.54,59900.0,13.55,13.56,13.54,13.54,59900.0
2013-12-19 12:50:00,13.54,13.55,13.53,13.54,30000.0,13.54,13.55,13.53,13.54,30000.0
2013-12-19 12:55:00,13.55,13.56,13.51,13.51,56000.0,13.55,13.56,13.51,13.51,56000.0
2013-12-19 13:00:00,13.52,13.52,13.47,13.47,136800.0,13.52,13.52,13.47,13.47,136800.0
2013-12-19 13:05:00,13.48,13.49,13.46,13.47,70800.0,13.48,13.49,13.46,13.47,70800.0
2013-12-19 13:10:00,13.47,13.5,13.46,13.5,98300.0,13.47,13.5,13.46,13.5,98300.0
2013-12-19 13:15:00,13.5,13.56,13.49,13.56,61300.0,13.5,13.56,13.49,13.56,61300.0
2013-12-19 13:20:00,13.56,13.61,13.56,13.61,18400.0,13.56,13.61,13.56,13.61,18400.0
2013-12-19 13:25:00,13.61,13.62,13.61,13.62,10100.0,13.61,13.62,13.61,13.62,10100.0
2013-12-19 13:30:00,13.62,13.65,13.62,13.62,148300.0,13.62,13.65,13.62,13.62,148300.0
2013-12-19 13:35:00,13.63,13.66,13.62,13.65,65100.0,13.63,13.66,13.62,13.65,65100.0
2013-12-19 13:40:00,13.64,13.67,13.64,13.67,93900.0,13.64,13.67,13.64,13.67,93900.0
2013-12-19 13:45:00,13.67,13.67,13.6,13.6,102900.0,13.67,13.67,13.6,13.6,102900.0
2013-12-19 13:50:00,13.61,13.61,13.59,13.6,50400.0,13.61,13.61,13.59,13.6,50400.0
2013-12-19 13:55:00,13.6,13.6,13.59,13.6,6800.0,13.6,13.6,13.59,13.6,6800.0
2013-12-19 14:00:00,13.6,13.62,13.59,13.62,13700.0,13.6,13.62,13.59,13.62,13700.0
2013-12-19 14:05:00,13.62,13.65,13.62,13.65,27900.0,13.62,13.65,13.62,13.65,27900.0
2013-12-19 14:10:00,13.65,13.65,13.63,13.63,25000.0,13.65,13.65,13.63,13.63,25000.0
2013-12-19 14:15:00,13.63,13.64,13.62,13.62,13900.0,13.63,13.64,13.62,13.62,13900.0
2013-12-19 14:20:00,13.62,13.63,13.6,13.6,9600.0,13.62,13.63,13.6,13.6,9600.0
2013-12-19 14:25:00,13.61,13.61,13.6,13.61,8200.0,13.61,13.61,13.6,13.61,8200.0
2013-12-19 14:30:00,13.6,13.61,13.6,13.6,4400.0,13.6,13.61,13.6,13.6,4400.0
2013-12-19 14:35:00,13.61,13.63,13.6,13.63,25000.0,13.61,13.63,13.6,13.63,25000.0
2013-12-19 14:40:00,13.63,13.63,13.62,13.63,8400.0,13.63,13.63,13.62,13.63,8400.0
2013-12-19 14:45:00,13.62,13.63,13.62,13.62,12500.0,13.62,13.63,13.62,13.62,12500.0
2013-12-19 14:50:00,13.63,13.63,13.57,13.57,48000.0,13.63,13.63,13.57,13.57,48000.0
2013-12-19 14:55:00,13.57,13.6,13.56,13.6,57300.0,13.57,13.6,13.56,13.6,57300.0
2013-12-19 15:00:00,13.6,13.6,13.59,13.59,33100.0,13.6,13.6,13.59,13.59,33100.0
2013-12-19 15:05:00,13.58,13.59,13.58,13.59,11100.0,13.58,13.59,13.58,13.59,11100.0
2013-12-19 15:10:00,13.58,13.59,13.58,13.59,24200.0,13.58,13.59,13.58,13.59,24200.0
2013-12-19 15:15:00,13.59,13.61,13.58,13.6,65000.0,13.59,13.61,13.58,13.6,65000.0
2013-12-19 15:20:00,13.59,13.6,13.59,13.6,16700.0,13.59,13.6,13.59,13.6,16700.0
2013-12-19 15:25:00,13.59,13.6,13.59,13.6,24100.0,13.59,13.6,13.59,13.6,24100.0
2013-12-19 15:30:00,13.59,13.59,13.57,13.59,34100.0,13.59,13.59,13.57,13.59,34100.0
2013-12-19 15:35:00,13.59,13.59,13.57,13.57,56900.0,13.59,13.59,13.57,13.57,56900.0
2013-12-19 15:40:00,13.57,13.58,13.57,13.58,27300.0,13.57,13.58,13.57,13.58,27300.0
2013-12-19 15:45:00,13.57,13.58,13.54,13.54,73300.0,13.57,13.58,13.54,13.54,73300.0
2013-12-19 15:50:00,13.55,13.56,13.53,13.53,105000.0,13.55,13.56,13.53,13.53,105000.0
2013-12-19 15:55:00,13.54,13.57,13.53,13.54,305000.0,13.54,13.57,13.53,13.54,305000.0
2013-12-20 09:30:00,13.52,13.73,13.51,13.56,252500.0,13.52,13.73,13.51,13.56,252500.0
2013-12-20 09:35:00,13.57,13.62,13.56,13.59,17700.0,13.57,13.62,13.56,13.59,17700.0
2013-12-20 09:40:00,13.58,13.59,13.53,13.55,50300.0,13.58,13.59,13.53,13.55,50300.0
2013-12-20 09:45:00,13.54,13.55,13.49,13.5,54200.0,13.54,13.55,13.49,13.5,54200.0
2013-12-20 09:50:00,13.5,13.51,13.45,13.46,70700.0,13.5,13.51,13.45,13.46,70700.0
2013-12-20 09:55:00,13.46,13.49,13.45,13.46,33100.0,13.46,13.49,13.45,13.46,33100.0
2013-12-20 10:00:00,13.47,13.48,13.46,13.47,103300.0,13.47,13.48,13.46,13.47,103300.0
2013-12-20 10:05:00,13.47,13.49,13.43,13.43,156300.0,13.47,13.49,13.43,13.43,156300.0
2013-12-20 10:10:00,13.43,13.44,13.4,13.4,51300.0,13.43,13.44,13.4,13.4,51300.0
2013-12-20 10:15:00,13.41,13.42,13.37,13.4,124100.0,13.41,13.42,13.37,13.4,124100.0
2013-12-20 10:20:00,13.39,13.4,13.37,13.4,128500.0,13.39,13.4,13.37,13.4,128500.0
2013-12-20 10:25:00,13.4,13.42,13.37,13.38,108400.0,13.4,13.42,13.37,13.38,108400.0
2013-12-20 10:30:00,13.39,13.39,13.37,13.38,39000.0,13.39,13.39,13.37,13.38,39000.0
2013-12-20 10:35:00,13.38,13.42,13.38,13.41,119400.0,13.38,13.42,13.38,13.41,119400.0
2013-12-20 10:40:00,13.41,13.43,13.41,13.42,72500.0,13.41,13.43,13.41,13.42,72500.0
2013-12-20 10:45:00,13.42,13.42,13.4,13.41,94700.0,13.42,13.42,13.4,13.41,94700.0
2013-12-20 10:50:00,13.4,13.43,13.38,13.42,352800.0,13.4,13.43,13.38,13.42,352800.0
2013-12-20 10:55:00,13.43,13.46,13.4,13.45,330800.0,13.43,13.46,13.4,13.45,330800.0
2013-12-20 11:00:00,13.45,13.46,13.42,13.43,817900.0,13.45,13.46,13.42,13.43,817900.0
2013-12-20 11:05:00,13.43,13.45,13.42,13.43,187400.0,13.43,13.45,13.42,13.43,187400.0
2013-12-20 11:10:00,13.43,13.43,13.4,13.41,160000.0,13.43,13.43,13.4,13.41,160000.0
2013-12-20 11:15:00,13.41,13.45,13.4,13.42,604400.0,13.41,13.45,13.4,13.42,604400.0
2013-12-20 11:20:00,13.41,13.43,13.37,13.38,286900.0,13.41,13.43,13.37,13.38,286900.0
2013-12-20 11:25:00,13.37,13.39,13.36,13.38,102000.0,13.37,13.39,13.36,13.38,102000.0
2013-12-20 11:30:00,13.38,13.38,13.29,13.29,265900.0,13.38,13.38,13.29,13.29,265900.0
2013-12-20 11:35:00,13.3,13.34,13.28,13.33,544900.0,13.3,13.34,13.28,13.33,544900.0
2013-12-20 11:40:00,13.34,13.42,13.34,13.41,174100.0,13.34,13.42,13.34,13.41,174100.0
2013-12-20 11:45:00,13.41,13.45,13.39,13.45,53900.0,13.41,13.45,13.39,13.45,53900.0
2013-12-20 11:50:00,13.45,13.49,13.45,13.45,104200.0,13.45,13.49,13.45,13.45,104200.0
2013-12-20 11:55:00,13.45,13.46,13.43,13.46,90100.0,13.45,13.46,13.43,13.46,90100.0
2013-12-20 12:00:00,13.45,13.46,13.45,13.45,29200.0,13.45,13.46,13.45,13.45,29200.0
2013-12-20 12:05:00,13.44,13.45,13.43,13.45,32700.0,13.44,13.45,13.43,13.45,32700.0
2013-12-20 12:10:00,13.44,13.49,13.44,13.49,40000.0,13.44,13.49,13.44,13.49,40000.0
2013-12-20 12:15:00,13.49,13.5,13.47,13.47,39400.0,13.49,13.5,13.47,13.47,39400.0
2013-12-20 12:20:00,13.47,13.5,13.47,13.49,66100.0,13.47,13.5,13.47,13.49,66100.0
2013-12-20 12:25:00,13.49,13.5,13.48,13.49,50700.0,13.49,13.5,13.48,13.49,50700.0
2013-12-20 12:30:00,13.5,13.5,13.49,13.49,29800.0,13.5,13.5,13.49,13.49,29800.0
2013-12-20 12:35:00,13.49,13.5,13.49,13.5,19800.0,13.49,13.5,13.49,13.5,19800.0
2013-12-20 12:40:00,13.5,13.5,13.49,13.49,12300.0,13.5,13.5,13.49,13.49,12300.0
2013-12-20 12:45:00,13.49,13.51,13.49,13.5,54200.0,13.49,13.51,13.49,13.5,54200.0
2013-12-20 12:50:00,13.49,13.55,13.49,13.54,55700.0,13.49,13.55,13.49,13.54,55700.0
2013-12-20 12:55:00,13.54,13.55,13.53,13.53,23800.0,13.54,13.55,13.53,13.53,23800.0
2013-12-20 13:00:00,13.53,13.55,13.53,13.54,21000.0,13.53,13.55,13.53,13.54,21000.0
2013-12-20 13:05:00,13.55,13.57,13.54,13.54,86100.0,13.55,13.57,13.54,13.54,86100.0
2013-12-20 13:10:00,13.54,13.55,13.54,13.55,8000.0,13.54,13.55,13.54,13.55,8000.0
2013-12-20 13:15:00,13.55,13.56,13.54,13.54,31100.0,13.55,13.56,13.54,13.54,31100.0
2013-12-20 13:20:00,13.55,13.57,13.54,13.56,36600.0,13.55,13.57,13.54,13.56,36600.0
2013-12-20 13:25:00,13.56,13.57,13.56,13.56,14700.0,13.56,13.57,13.56,13.56,14700.0
2013-12-20 13:30:00,13.56,13.57,13.55,13.55,32300.0,13.56,13.57,13.55,13.55,32300.0
2013-12-20 13:35:00,13.55,13.56,13.54,13.55,14300.0,13.55,13.56,13.54,13.55,14300.0
2013-12-20 13:40:00,13.54,13.55,13.54,13.55,17600.0,13.54,13.55,13.54,13.55,17600.0
2013-12-20 13:45:00,13.56,13.57,13.53,13.55,290300.0,13.56,13.57,13.53,13.55,290300.0
2013-12-20 13:50:00,13.54,13.56,13.54,13.56,37900.0,13.54,13.56,13.54,13.56,37900.0
2013-12-20 13:55:00,13.56,13.56,13.54,13.55,45800.0,13.56,13.56,13.54,13.55,45800.0
2013-12-20 14:00:00,13.55,13.55,13.54,13.55,17500.0,13.55,13.55,13.54,13.55,17500.0
2013-12-20 14:05:00,13.55,13.56,13.54,13.56,40300.0,13.55,13.56,13.54,13.56,40300.0
2013-12-20 14:10:00,13.56,13.56,13.54,13.54,28700.0,13.56,13.56,13.54,13.54,28700.0
2013-12-20 14:15:00,13.54,13.55,13.54,13.55,41100.0,13.54,13.55,13.54,13.55,41100.0
2013-12-20 14:20:00,13.54,13.55,13.54,13.55,27700.0,13.54,13.55,13.54,13.55,27700.0
2013-12-20 14:25:00,13.55,13.55,13.55,13.55,95100.0,13.55,13.55,13.55,13.55,95100.0
2013-12-20 14:30:00,13.55,13.56,13.54,13.55,183800.0,13.55,13.56,13.54,13.55,183800.0
2013-12-20 14:35:00,13.55,13.57,13.55,13.56,74300.0,13.55,13.57,13.55,13.56,74300.0
2013-12-20 14:40:00,13.56,13.61,13.55,13.6,33400.0,13.56,13.61,13.55,13.6,33400.0
2013-12-20 14:45:00,13.6,13.6,13.57,13.58,58600.0,13.6,13.6,13.57,13.58,58600.0
2013-12-20 14:50:00,13.57,13.58,13.55,13.57,74500.0,13.57,13.58,13.55,13.57,74500.0
2013-12-20 14:55:00,13.57,13.57,13.56,13.56,32200.0,13.57,13.57,13.56,13.56,32200.0
2013-12-20 15:00:00,13.57,13.58,13.57,13.57,32600.0,13.57,13.58,13.57,13.57,32600.0
2013-12-20 15:05:00,13.58,13.58,13.57,13.58,10200.0,13.58,13.58,13.57,13.58,10200.0
2013-12-20 15:10:00,13.57,13.59,13.57,13.58,29000.0,13.57,13.59,13.57,13.58,29000.0
2013-12-20 15:15:00,13.58,13.59,13.53,13.54,115900.0,13.58,13.59,13.53,13.54,115900.0
2013-12-20 15:20:00,13.54,13.55,13.54,13.55,12400.0,13.54,13.55,13.54,13.55,12400.0
2013-12-20 15:25:00,13.54,13.55,13.53,13.54,63300.0,13.54,13.55,13.53,13.54,63300.0
2013-12-20 15:30:00,13.54,13.55,13.53,13.55,71600.0,13.54,13.55,13.53,13.55,71600.0
2013-12-20 15:35:00,13.55,13.55,13.54,13.54,26000.0,13.55,13.55,13.54,13.54,26000.0
2013-12-20 15:40:00,13.54,13.55,13.54,13.54,67400.0,13.54,13.55,13.54,13.54,67400.0
2013-12-20 15:45:00,13.54,13.55,13.52,13.53,163000.0,13.54,13.55,13.52,13.53,163000.0
2013-12-20 15:50:00,13.54,13.55,13.53,13.53,129500.0,13.54,13.55,13.53,13.53,129500.0
2013-12-20 15:55:00,13.53,13.57,13.53,13.56,233700.0,13.53,13.57,13.53,13.56,233700.0
2013-12-23 09:30:00,13.64,13.72,13.55,13.6,54200.0,13.64,13.72,13.55,13.6,54200.0
2013-12-23 09:35:00,13.59,13.61,13.56,13.58,29400.0,13.59,13.61,13.56,13.58,29400.0
2013-12-23 09:40:00,13.58,13.61,13.58,13.59,29400.0,13.58,13.61,13.58,13.59,29400.0
2013-12-23 09:45:00,13.59,13.59,13.54,13.56,26700.0,13.59,13.59,13.54,13.56,26700.0
2013-12-23 09:50:00,13.56,13.57,13.53,13.53,20800.0,13.56,13.57,13.53,13.53,20800.0
2013-12-23 09:55:00,13.54,13.54,13.48,13.51,74200.0,13.54,13.54,13.48,13.51,74200.0
2013-12-23 10:00:00,13.5,13.51,13.46,13.51,140000.0,13.5,13.51,13.46,13.51,140000.0
2013-12-23 10:05:00,13.51,13.52,13.49,13.49,99800.0,13.51,13.52,13.49,13.49,99800.0
2013-12-23 10:10:00,13.49,13.52,13.49,13.49,54000.0,13.49,13.52,13.49,13.49,54000.0
2013-12-23 10:15:00,13.49,13.5,13.48,13.5,25500.0,13.49,13.5,13.48,13.5,25500.0
2013-12-23 10:20:00,13.5,13.52,13.49,13.51,154600.0,13.5,13.52,13.49,13.51,154600.0
2013-12-23 10:25:00,13.53,13.55,13.5,13.54,121900.0,13.53,13.55,13.5,13.54,121900.0
2013-12-23 10:30:00,13.53,13.55,13.51,13.54,90300.0,13.53,13.55,13.51,13.54,90300.0
2013-12-23 10:35:00,13.54,13.57,13.52,13.56,121200.0,13.54,13.57,13.52,13.56,121200.0
2013-12-23 10:40:00,13.56,13.6,13.56,13.57,184200.0,13.56,13.6,13.56,13.57,184200.0
2013-12-23 10:45:00,13.57,13.6,13.57,13.57,113000.0,13.57,13.6,13.57,13.57,113000.0
2013-12-23 10:50:00,13.58,13.58,13.55,13.56,63800.0,13.58,13.58,13.55,13.56,63800.0
2013-12-23 10:55:00,13.57,13.59,13.56,13.59,84100.0,13.57,13.59,13.56,13.59,84100.0
2013-12-23 11:00:00,13.59,13.62,13.58,13.61,136200.0,13.59,13.62,13.58,13.61,136200.0
2013-12-23 11:05:00,13.61,13.68,13.6,13.68,98500.0,13.61,13.68,13.6,13.68,98500.0
2013-12-23 11:10:00,13.69,13.7,13.67,13.69,76500.0,13.69,13.7,13.67,13.69,76500.0
2013-12-23 11:15:00,13.69,13.75,13.68,13.73,36100.0,13.69,13.75,13.68,13.73,36100.0
2013-12-23 11:20:00,13.73,13.73,13.7,13.7,96400.0,13.73,13.73,13.7,13.7,96400.0
2013-12-23 11:25:00,13.7,13.7,13.64,13.65,80300.0,13.7,13.7,13.64,13.65,80300.0
2013-12-23 11:30:00,13.66,13.7,13.66,13.7,33500.0,13.66,13.7,13.66,13.7,33500.0
2013-12-23 11:35:00,13.7,13.71,13.69,13.69,20600.0,13.7,13.71,13.69,13.69,20600.0
2013-12-23 11:40:00,13.69,13.7,13.66,13.67,40600.0,13.69,13.7,13.66,13.67,40600.0
2013-12-23 11:45:00,13.68,13.68,13.67,13.68,22300.0,13.68,13.68,13.67,13.68,22300.0
2013-12-23 11:50:00,13.68,13.7,13.67,13.69,34400.0,13.68,13.7,13.67,13.69,34400.0
2013-12-23 11:55:00,13.69,13.7,13.66,13.66,63500.0,13.69,13.7,13.66,13.66,63500.0
2013-12-23 12:00:00,13.66,13.67,13.64,13.64,24100.0,13.66,13.67,13.64,13.64,24100.0
2013-12-23 12:05:00,13.65,13.66,13.62,13.62,30000.0,13.65,13.66,13.62,13.62,30000.0
2013-12-23 12:10:00,13.63,13.64,13.62,13.64,46000.0,13.63,13.64,13.62,13.64,46000.0
2013-12-23 12:15:00,13.64,13.65,13.63,13.63,38200.0,13.64,13.65,13.63,13.63,38200.0
2013-12-23 12:20:00,13.63,13.65,13.63,13.65,8600.0,13.63,13.65,13.63,13.65,8600.0
2013-12-23 12:25:00,13.64,13.65,13.64,13.65,5400.0,13.64,13.65,13.64,13.65,5400.0
2013-12-23 12:30:00,13.65,13.65,13.64,13.65,6800.0,13.65,13.65,13.64,13.65,6800.0
2013-12-23 12:35:00,13.65,13.66,13.64,13.65,71300.0,13.65,13.66,13.64,13.65,71300.0
2013-12-23 12:40:00,13.65,13.65,13.64,13.65,15800.0,13.65,13.65,13.64,13.65,15800.0
2013-12-23 12:45:00,13.64,13.65,13.63,13.63,33100.0,13.64,13.65,13.63,13.63,33100.0
2013-12-23 12:50:00,13.64,13.65,13.63,13.63,51600.0,13.64,13.65,13.63,13.63,51600.0
2013-12-23 12:55:00,13.63,13.64,13.63,13.63,5300.0,13.63,13.64,13.63,13.63,5300.0
2013-12-23 13:00:00,13.64,13.64,13.63,13.63,74400.0,13.64,13.64,13.63,13.63,74400.0
2013-12-23 13:05:00,13.64,13.65,13.64,13.65,6100.0,13.64,13.65,13.64,13.65,6100.0
2013-12-23 13:10:00,13.64,13.65,13.64,13.65,7700.0,13.64,13.65,13.64,13.65,7700.0
2013-12-23 13:15:00,13.64,13.65,13.63,13.64,62000.0,13.64,13.65,13.63,13.64,62000.0
2013-12-23 13:20:00,13.65,13.65,13.64,13.65,6600.0,13.65,13.65,13.64,13.65,6600.0
2013-12-23 13:25:00,13.64,13.65,13.64,13.65,8500.0,13.64,13.65,13.64,13.65,8500.0
2013-12-23 13:30:00,13.65,13.65,13.64,13.65,7800.0,13.65,13.65,13.64,13.65,7800.0
2013-12-23 13:35:00,13.65,13.67,13.65,13.67,29800.0,13.65,13.67,13.65,13.67,29800.0
2013-12-23 13:40:00,13.67,13.67,13.66,13.66,10000.0,13.67,13.67,13.66,13.66,10000.0
2013-12-23 13:45:00,13.67,13.67,13.64,13.65,27400.0,13.67,13.67,13.64,13.65,27400.0
2013-12-23 13:50:00,13.65,13.67,13.65,13.66,44800.0,13.65,13.67,13.65,13.66,44800.0
2013-12-23 13:55:00,13.66,13.68,13.66,13.67,25800.0,13.66,13.68,13.66,13.67,25800.0
2013-12-23 14:00:00,13.67,13.69,13.67,13.68,42600.0,13.67,13.69,13.67,13.68,42600.0
2013-12-23 14:05:00,13.69,13.69,13.68,13.69,14800.0,13.69,13.69,13.68,13.69,14800.0
2013-12-23 14:10:00,13.69,13.7,13.68,13.7,29600.0,13.69,13.7,13.68,13.7,29600.0
2013-12-23 14:15:00,13.7,13.7,13.69,13.7,16800.0,13.7,13.7,13.69,13.7,16800.0
2013-12-23 14:20:00,13.7,13.7,13.69,13.7,77500.0,13.7,13.7,13.69,13.7,77500.0
2013-12-23 14:25:00,13.69,13.7,13.67,13.69,50700.0,13.69,13.7,13.67,13.69,50700.0
2013-12-23 14:30:00,13.69,13.69,13.68,13.68,11200.0,13.69,13.69,13.68,13.68,11200.0
2013-12-23 14:35:00,13.68,13.69,13.68,13.69,34200.0,13.68,13.69,13.68,13.69,34200.0
2013-12-23 14:40:00,13.68,13.69,13.68,13.69,16000.0,13.68,13.69,13.68,13.69,16000.0
2013-12-23 14:45:00,13.69,13.7,13.68,13.69,74100.0,13.69,13.7,13.68,13.69,74100.0
2013-12-23 14:50:00,13.69,13.69,13.68,13.69,10800.0,13.69,13.69,13.68,13.69,10800.0
2013-12-23 14:55:00,13.69,13.69,13.67,13.69,24900.0,13.69,13.69,13.67,13.69,24900.0
2013-12-23 15:00:00,13.69,13.7,13.69,13.7,31300.0,13.69,13.7,13.69,13.7,31300.0
2013-12-23 15:05:00,13.7,13.7,13.69,13.7,16900.0,13.7,13.7,13.69,13.7,16900.0
2013-12-23 15:10:00,13.69,13.7,13.69,13.7,9500.0,13.69,13.7,13.69,13.7,9500.0
2013-12-23 15:15:00,13.7,13.71,13.7,13.7,22100.0,13.7,13.71,13.7,13.7,22100.0
2013-12-23 15:20:00,13.71,13.72,13.71,13.72,19300.0,13.71,13.72,13.71,13.72,19300.0
2013-12-23 15:25:00,13.71,13.75,13.71,13.75,28900.0,13.71,13.75,13.71,13.75,28900.0
2013-12-23 15:30:00,13.75,13.76,13.73,13.73,71600.0,13.75,13.76,13.73,13.73,71600.0
2013-12-23 15:35:00,13.74,13.74,13.71,13.72,80000.0,13.74,13.74,13.71,13.72,80000.0
2013-12-23 15:40:00,13.72,13.72,13.69,13.7,50600.0,13.72,13.72,13.69,13.7,50600.0
2013-12-23 15:45:00,13.69,13.7,13.66,13.69,149200.0,13.69,13.7,13.66,13.69,149200.0
2013-12-23 15:50:00,13.68,13.71,13.65,13.7,324500.0,13.68,13.71,13.65,13.7,324500.0
2013-12-23 15:55:00,13.71,13.73,13.7,13.73,218900.0,13.71,13.73,13.7,13.73,218900.0
2013-12-24 09:30:00,13.81,13.81,13.66,13.73,57600.0,13.81,13.81,13.66,13.73,57600.0
2013-12-24 09:35:00,13.73,13.78,13.73,13.76,25600.0,13.73,13.78,13.73,13.76,25600.0
2013-12-24 09:40:00,13.76,13.79,13.75,13.75,37800.0,13.76,13.79,13.75,13.75,37800.0
2013-12-24 09:45:00,13.76,13.77,13.73,13.73,36300.0,13.76,13.77,13.73,13.73,36300.0
2013-12-24 09:50:00,13.74,13.78,13.74,13.74,69600.0,13.74,13.78,13.74,13.74,69600.0
2013-12-24 09:55:00,13.74,13.79,13.74,13.78,54300.0,13.74,13.79,13.74,13.78,54300.0
2013-12-24 10:00:00,13.78,13.8,13.77,13.79,19600.0,13.78,13.8,13.77,13.79,19600.0
2013-12-24 10:05:00,13.79,13.79,13.77,13.78,53600.0,13.79,13.79,13.77,13.78,53600.0
2013-12-24 10:10:00,13.78,13.8,13.77,13.8,21200.0,13.78,13.8,13.77,13.8,21200.0
2013-12-24 10:15:00,13.8,13.81,13.76,13.76,61300.0,13.8,13.81,13.76,13.76,61300.0
2013-12-24 10:20:00,13.77,13.77,13.76,13.76,2900.0,13.77,13.77,13.76,13.76,2900.0
2013-12-24 10:25:00,13.76,13.77,13.71,13.72,67700.0,13.76,13.77,13.71,13.72,67700.0
2013-12-24 10:30:00,13.72,13.73,13.72,13.72,5200.0,13.72,13.73,13.72,13.72,5200.0
2013-12-24 10:35:00,13.73,13.74,13.72,13.74,14900.0,13.73,13.74,13.72,13.74,14900.0
2013-12-24 10:40:00,13.74,13.74,13.73,13.74,8000.0,13.74,13.74,13.73,13.74,8000.0
2013-12-24 10:45:00,13.74,13.76,13.73,13.73,26600.0,13.74,13.76,13.73,13.73,26600.0
2013-12-24 10:50:00,13.73,13.74,13.73,13.74,4400.0,13.73,13.74,13.73,13.74,4400.0
2013-12-24 10:55:00,13.74,13.76,13.74,13.76,67200.0,13.74,13.76,13.74,13.76,67200.0
2013-12-24 11:00:00,13.76,13.78,13.76,13.78,92000.0,13.76,13.78,13.76,13.78,92000.0
2013-12-24 11:05:00,13.78,13.79,13.77,13.79,38600.0,13.78,13.79,13.77,13.79,38600.0
2013-12-24 11:10:00,13.79,13.8,13.78,13.79,23300.0,13.79,13.8,13.78,13.79,23300.0
2013-12-24 11:15:00,13.79,13.81,13.78,13.79,39100.0,13.79,13.81,13.78,13.79,39100.0
2013-12-24 11:20:00,13.8,13.81,13.78,13.8,26900.0,13.8,13.81,13.78,13.8,26900.0
2013-12-24 11:25:00,13.8,13.82,13.8,13.81,14400.0,13.8,13.82,13.8,13.81,14400.0
2013-12-24 11:30:00,13.82,13.84,13.82,13.84,7300.0,13.82,13.84,13.82,13.84,7300.0
2013-12-24 11:35:00,13.83,13.84,13.81,13.82,16000.0,13.83,13.84,13.81,13.82,16000.0
2013-12-24 11:40:00,13.82,13.83,13.81,13.82,13400.0,13.82,13.83,13.81,13.82,13400.0
2013-12-24 11:45:00,13.81,13.82,13.8,13.8,8700.0,13.81,13.82,13.8,13.8,8700.0
2013-12-24 11:50:00,13.8,13.81,13.8,13.8,3500.0,13.8,13.81,13.8,13.8,3500.0
2013-12-24 11:55:00,13.81,13.82,13.8,13.82,11300.0,13.81,13.82,13.8,13.82,11300.0
2013-12-24 12:00:00,13.82,13.82,13.82,13.82,3900.0,13.82,13.82,13.82,13.82,3900.0
2013-12-24 12:05:00,13.81,13.82,13.81,13.82,4700.0,13.81,13.82,13.81,13.82,4700.0
2013-12-24 12:10:00,13.82,13.82,13.81,13.82,2500.0,13.82,13.82,13.81,13.82,2500.0
2013-12-24 12:15:00,13.82,13.83,13.81,13.83,15100.0,13.82,13.83,13.81,13.83,15100.0
2013-12-24 12:20:00,13.83,13.83,13.82,13.82,9500.0,13.83,13.83,13.82,13.82,9500.0
2013-12-24 12:25:00,13.82,13.82,13.81,13.82,4700.0,13.82,13.82,13.81,13.82,4700.0
2013-12-24 12:30:00,13.82,13.82,13.8,13.8,14800.0,13.82,13.82,13.8,13.8,14800.0
2013-12-24 12:35:00,13.81,13.81,13.78,13.78,31000.0,13.81,13.81,13.78,13.78,31000.0
2013-12-24 12:40:00,13.77,13.78,13.75,13.76,22600.0,13.77,13.78,13.75,13.76,22600.0
2013-12-24 12:45:00,13.76,13.79,13.75,13.77,71100.0,13.76,13.79,13.75,13.77,71100.0
2013-12-24 12:50:00,13.78,13.81,13.78,13.81,31400.0,13.78,13.81,13.78,13.81,31400.0
2013-12-24 12:55:00,13.81,13.82,13.78,13.81,111800.0,13.81,13.82,13.78,13.81,111800.0
2013-12-26 09:30:00,13.85,13.89,13.76,13.76,34300.0,13.85,13.89,13.76,13.76,34300.0
2013-12-26 09:35:00,13.78,13.85,13.78,13.85,12500.0,13.78,13.85,13.78,13.85,12500.0
2013-12-26 09:40:00,13.85,13.87,13.82,13.82,15500.0,13.85,13.87,13.82,13.82,15500.0
2013-12-26 09:45:00,13.83,13.84,13.79,13.79,31300.0,13.83,13.84,13.79,13.79,31300.0
2013-12-26 09:50:00,13.79,13.8,13.77,13.78,20800.0,13.79,13.8,13.77,13.78,20800.0
2013-12-26 09:55:00,13.79,13.79,13.76,13.76,17900.0,13.79,13.79,13.76,13.76,17900.0
2013-12-26 10:00:00,13.76,13.77,13.76,13.76,6800.0,13.76,13.77,13.76,13.76,6800.0
2013-12-26 10:05:00,13.76,13.81,13.76,13.81,24900.0,13.76,13.81,13.76,13.81,24900.0
2013-12-26 10:10:00,13.81,13.81,13.8,13.8,8500.0,13.81,13.81,13.8,13.8,8500.0
2013-12-26 10:15:00,13.81,13.81,13.8,13.81,7500.0,13.81,13.81,13.8,13.81,7500.0
2013-12-26 10:20:00,13.81,13.81,13.78,13.79,27900.0,13.81,13.81,13.78,13.79,27900.0
2013-12-26 10:25:00,13.79,13.81,13.78,13.79,27400.0,13.79,13.81,13.78,13.79,27400.0
2013-12-26 10:30:00,13.78,13.79,13.77,13.77,5900.0,13.78,13.79,13.77,13.77,5900.0
2013-12-26 10:35:00,13.77,13.78,13.76,13.77,10300.0,13.77,13.78,13.76,13.77,10300.0
2013-12-26 10:40:00,13.77,13.79,13.76,13.78,30600.0,13.77,13.79,13.76,13.78,30600.0
2013-12-26 10:45:00,13.79,13.79,13.76,13.77,4500.0,13.79,13.79,13.76,13.77,4500.0
2013-12-26 10:50:00,13.76,13.77,13.75,13.75,9400.0,13.76,13.77,13.75,13.75,9400.0
2013-12-26 10:55:00,13.76,13.76,13.75,13.76,1700.0,13.76,13.76,13.75,13.76,1700.0
2013-12-26 11:00:00,13.76,13.76,13.75,13.75,17200.0,13.76,13.76,13.75,13.75,17200.0
2013-12-26 11:05:00,13.76,13.76,13.75,13.76,2900.0,13.76,13.76,13.75,13.76,2900.0
2013-12-26 11:10:00,13.75,13.77,13.75,13.76,21400.0,13.75,13.77,13.75,13.76,21400.0
2013-12-26 11:15:00,13.76,13.76,13.75,13.76,700.0,13.76,13.76,13.75,13.76,700.0
2013-12-26 11:20:00,13.76,13.77,13.75,13.77,14700.0,13.76,13.77,13.75,13.77,14700.0
2013-12-26 11:25:00,13.76,13.76,13.76,13.76,7900.0,13.76,13.76,13.76,13.76,7900.0
2013-12-26 11:30:00,13.75,13.76,13.75,13.75,1000.0,13.75,13.76,13.75,13.75,1000.0
2013-12-26 11:35:00,13.75,13.76,13.75,13.76,1700.0,13.75,13.76,13.75,13.76,1700.0
2013-12-26 11:40:00,13.75,13.76,13.75,13.76,2100.0,13.75,13.76,13.75,13.76,2100.0
2013-12-26 11:45:00,13.76,13.76,13.75,13.76,3600.0,13.76,13.76,13.75,13.76,3600.0
2013-12-26 11:50:00,13.76,13.76,13.74,13.75,43400.0,13.76,13.76,13.74,13.75,43400.0
2013-12-26 11:55:00,13.75,13.76,13.75,13.76,5900.0,13.75,13.76,13.75,13.76,5900.0
2013-12-26 12:00:00,13.75,13.76,13.75,13.76,1500.0,13.75,13.76,13.75,13.76,1500.0
2013-12-26 12:05:00,13.75,13.76,13.75,13.75,2000.0,13.75,13.76,13.75,13.75,2000.0
2013-12-26 12:10:00,13.75,13.76,13.75,13.76,900.0,13.75,13.76,13.75,13.76,900.0
2013-12-26 12:15:00,13.75,13.76,13.75,13.75,4500.0,13.75,13.76,13.75,13.75,4500.0
2013-12-26 12:20:00,13.76,13.76,13.73,13.74,35000.0,13.76,13.76,13.73,13.74,35000.0
2013-12-26 12:25:00,13.74,13.75,13.73,13.75,7600.0,13.74,13.75,13.73,13.75,7600.0
2013-12-26 12:30:00,13.75,13.77,13.75,13.76,46000.0,13.75,13.77,13.75,13.76,46000.0
2013-12-26 12:35:00,13.76,13.77,13.76,13.76,11500.0,13.76,13.77,13.76,13.76,11500.0
2013-12-26 12:40:00,13.75,13.76,13.75,13.76,1800.0,13.75,13.76,13.75,13.76,1800.0
2013-12-26 12:45:00,13.76,13.79,13.76,13.77,35800.0,13.76,13.79,13.76,13.77,35800.0
2013-12-26 12:50:00,13.78,13.78,13.77,13.78,5900.0,13.78,13.78,13.77,13.78,5900.0
2013-12-26 12:55:00,13.78,13.78,13.76,13.77,6200.0,13.78,13.78,13.76,13.77,6200.0
2013-12-26 13:00:00,13.77,13.77,13.76,13.76,5400.0,13.77,13.77,13.76,13.76,5400.0
2013-12-26 13:05:00,13.76,13.77,13.76,13.77,500.0,13.76,13.77,13.76,13.77,500.0
2013-12-26 13:10:00,13.76,13.78,13.76,13.78,6100.0,13.76,13.78,13.76,13.78,6100.0
2013-12-26 13:15:00,13.78,13.78,13.77,13.78,900.0,13.78,13.78,13.77,13.78,900.0
2013-12-26 13:20:00,13.78,13.78,13.77,13.78,2200.0,13.78,13.78,13.77,13.78,2200.0
2013-12-26 13:25:00,13.78,13.78,13.77,13.78,1600.0,13.78,13.78,13.77,13.78,1600.0
2013-12-26 13:30:00,13.77,13.78,13.77,13.78,2200.0,13.77,13.78,13.77,13.78,2200.0
2013-12-26 13:35:00,13.78,13.78,13.77,13.78,900.0,13.78,13.78,13.77,13.78,900.0
2013-12-26 13:40:00,13.78,13.79,13.77,13.79,8500.0,13.78,13.79,13.77,13.79,8500.0
2013-12-26 13:45:00,13.79,13.79,13.78,13.79,2100.0,13.79,13.79,13.78,13.79,2100.0
2013-12-26 13:50:00,13.79,13.8,13.79,13.79,2500.0,13.79,13.8,13.79,13.79,2500.0
2013-12-26 13:55:00,13.8,13.8,13.77,13.78,30900.0,13.8,13.8,13.77,13.78,30900.0
2013-12-26 14:00:00,13.78,13.79,13.77,13.78,10000.0,13.78,13.79,13.77,13.78,10000.0
2013-12-26 14:05:00,13.78,13.78,13.77,13.78,1600.0,13.78,13.78,13.77,13.78,1600.0
2013-12-26 14:10:00,13.77,13.78,13.77,13.78,4500.0,13.77,13.78,13.77,13.78,4500.0
2013-12-26 14:15:00,13.78,13.78,13.77,13.78,16200.0,13.78,13.78,13.77,13.78,16200.0
2013-12-26 14:20:00,13.78,13.78,13.77,13.77,2500.0,13.78,13.78,13.77,13.77,2500.0
2013-12-26 14:25:00,13.77,13.78,13.76,13.77,11000.0,13.77,13.78,13.76,13.77,11000.0
2013-12-26 14:30:00,13.77,13.77,13.76,13.77,31300.0,13.77,13.77,13.76,13.77,31300.0
2013-12-26 14:35:00,13.77,13.77,13.76,13.77,9600.0,13.77,13.77,13.76,13.77,9600.0
2013-12-26 14:40:00,13.77,13.77,13.76,13.76,5000.0,13.77,13.77,13.76,13.76,5000.0
2013-12-26 14:45:00,13.77,13.77,13.75,13.76,14600.0,13.77,13.77,13.75,13.76,14600.0
2013-12-26 14:50:00,13.75,13.77,13.75,13.76,19900.0,13.75,13.77,13.75,13.76,19900.0
2013-12-26 14:55:00,13.75,13.77,13.74,13.77,32800.0,13.75,13.77,13.74,13.77,32800.0
2013-12-26 15:00:00,13.77,13.78,13.76,13.78,22700.0,13.77,13.78,13.76,13.78,22700.0
2013-12-26 15:05:00,13.78,13.79,13.77,13.79,14600.0,13.78,13.79,13.77,13.79,14600.0
2013-12-26 15:10:00,13.79,13.79,13.78,13.79,3900.0,13.79,13.79,13.78,13.79,3900.0
2013-12-26 15:15:00,13.79,13.79,13.78,13.79,14000.0,13.79,13.79,13.78,13.79,14000.0
2013-12-26 15:20:00,13.79,13.79,13.78,13.79,10900.0,13.79,13.79,13.78,13.79,10900.0
2013-12-26 15:25:00,13.79,13.79,13.78,13.79,45600.0,13.79,13.79,13.78,13.79,45600.0
2013-12-26 15:30:00,13.79,13.79,13.78,13.78,10300.0,13.79,13.79,13.78,13.78,10300.0
2013-12-26 15:35:00,13.79,13.79,13.78,13.79,8500.0,13.79,13.79,13.78,13.79,8500.0
2013-12-26 15:40:00,13.78,13.79,13.77,13.78,58800.0,13.78,13.79,13.77,13.78,58800.0
2013-12-26 15:45:00,13.78,13.78,13.76,13.76,21900.0,13.78,13.78,13.76,13.76,21900.0
2013-12-26 15:50:00,13.76,13.78,13.76,13.78,42300.0,13.76,13.78,13.76,13.78,42300.0
2013-12-26 15:55:00,13.78,13.78,13.76,13.77,100800.0,13.78,13.78,13.76,13.77,100800.0
2013-12-27 09:30:00,13.63,13.86,13.63,13.81,65300.0,13.63,13.86,13.63,13.81,65300.0
2013-12-27 09:35:00,13.81,13.85,13.81,13.85,10400.0,13.81,13.85,13.81,13.85,10400.0
2013-12-27 09:40:00,13.85,13.87,13.85,13.86,16500.0,13.85,13.87,13.85,13.86,16500.0
2013-12-27 09:45:00,13.85,13.9,13.85,13.88,48800.0,13.85,13.9,13.85,13.88,48800.0
2013-12-27 09:50:00,13.88,13.9,13.87,13.9,30800.0,13.88,13.9,13.87,13.9,30800.0
2013-12-27 09:55:00,13.89,13.9,13.87,13.88,21600.0,13.89,13.9,13.87,13.88,21600.0
2013-12-27 10:00:00,13.87,13.89,13.87,13.89,19800.0,13.87,13.89,13.87,13.89,19800.0
2013-12-27 10:05:00,13.89,13.9,13.88,13.88,15600.0,13.89,13.9,13.88,13.88,15600.0
2013-12-27 10:10:00,13.88,13.89,13.86,13.87,8500.0,13.88,13.89,13.86,13.87,8500.0
2013-12-27 10:15:00,13.87,13.88,13.87,13.88,5900.0,13.87,13.88,13.87,13.88,5900.0
2013-12-27 10:20:00,13.88,13.88,13.87,13.88,15500.0,13.88,13.88,13.87,13.88,15500.0
2013-12-27 10:25:00,13.88,13.89,13.87,13.88,9000.0,13.88,13.89,13.87,13.88,9000.0
2013-12-27 10:30:00,13.87,13.88,13.87,13.87,5100.0,13.87,13.88,13.87,13.87,5100.0
2013-12-27 10:35:00,13.88,13.9,13.87,13.89,43200.0,13.88,13.9,13.87,13.89,43200.0
2013-12-27 10:40:00,13.89,13.9,13.89,13.89,4600.0,13.89,13.9,13.89,13.89,4600.0
2013-12-27 10:45:00,13.9,13.9,13.88,13.88,13000.0,13.9,13.9,13.88,13.88,13000.0
2013-12-27 10:50:00,13.88,13.89,13.88,13.89,1800.0,13.88,13.89,13.88,13.89,1800.0
2013-12-27 10:55:00,13.88,13.89,13.86,13.87,21900.0,13.88,13.89,13.86,13.87,21900.0
2013-12-27 11:00:00,13.87,13.9,13.87,13.9,18400.0,13.87,13.9,13.87,13.9,18400.0
2013-12-27 11:05:00,13.9,13.93,13.9,13.93,33800.0,13.9,13.93,13.9,13.93,33800.0
2013-12-27 11:10:00,13.93,13.93,13.91,13.92,19900.0,13.93,13.93,13.91,13.92,19900.0
2013-12-27 11:15:00,13.92,13.95,13.92,13.95,42000.0,13.92,13.95,13.92,13.95,42000.0
2013-12-27 11:20:00,13.95,13.95,13.93,13.94,54700.0,13.95,13.95,13.93,13.94,54700.0
2013-12-27 11:25:00,13.95,13.95,13.94,13.95,3900.0,13.95,13.95,13.94,13.95,3900.0
2013-12-27 11:30:00,13.95,13.95,13.93,13.94,91700.0,13.95,13.95,13.93,13.94,91700.0
2013-12-27 11:35:00,13.94,13.94,13.94,13.94,12600.0,13.94,13.94,13.94,13.94,12600.0
2013-12-27 11:40:00,13.93,13.94,13.93,13.93,8400.0,13.93,13.94,13.93,13.93,8400.0
2013-12-27 11:45:00,13.93,13.94,13.93,13.94,4700.0,13.93,13.94,13.93,13.94,4700.0
2013-12-27 11:50:00,13.94,13.94,13.94,13.94,3600.0,13.94,13.94,13.94,13.94,3600.0
2013-12-27 11:55:00,13.94,13.94,13.93,13.94,2400.0,13.94,13.94,13.93,13.94,2400.0
2013-12-27 12:00:00,13.94,13.94,13.93,13.94,8000.0,13.94,13.94,13.93,13.94,8000.0
2013-12-27 12:05:00,13.94,13.94,13.93,13.94,5800.0,13.94,13.94,13.93,13.94,5800.0
2013-12-27 12:10:00,13.94,13.94,13.92,13.93,23200.0,13.94,13.94,13.92,13.93,23200.0
2013-12-27 12:15:00,13.93,13.93,13.93,13.93,2600.0,13.93,13.93,13.93,13.93,2600.0
2013-12-27 12:20:00,13.93,13.93,13.91,13.93,25000.0,13.93,13.93,13.91,13.93,25000.0
2013-12-27 12:25:00,13.93,13.93,13.91,13.91,18900.0,13.93,13.93,13.91,13.91,18900.0
2013-12-27 12:30:00,13.92,13.93,13.92,13.93,10500.0,13.92,13.93,13.92,13.93,10500.0
2013-12-27 12:35:00,13.93,13.93,13.93,13.93,2100.0,13.93,13.93,13.93,13.93,2100.0
2013-12-27 12:40:00,13.93,13.93,13.92,13.93,4700.0,13.93,13.93,13.92,13.93,4700.0
2013-12-27 12:45:00,13.92,13.93,13.92,13.93,7700.0,13.92,13.93,13.92,13.93,7700.0
2013-12-27 12:50:00,13.93,13.93,13.92,13.93,5100.0,13.93,13.93,13.92,13.93,5100.0
2013-12-27 12:55:00,13.92,13.93,13.92,13.93,14700.0,13.92,13.93,13.92,13.93,14700.0
2013-12-27 13:00:00,13.93,13.93,13.92,13.93,6100.0,13.93,13.93,13.92,13.93,6100.0
2013-12-27 13:05:00,13.93,13.93,13.92,13.93,2800.0,13.93,13.93,13.92,13.93,2800.0
2013-12-27 13:10:00,13.92,13.93,13.92,13.93,10000.0,13.92,13.93,13.92,13.93,10000.0
2013-12-27 13:15:00,13.93,13.93,13.92,13.92,6000.0,13.93,13.93,13.92,13.92,6000.0
2013-12-27 13:20:00,13.93,13.93,13.92,13.93,4700.0,13.93,13.93,13.92,13.93,4700.0
2013-12-27 13:25:00,13.93,13.93,13.92,13.93,6400.0,13.93,13.93,13.92,13.93,6400.0
2013-12-27 13:30:00,13.92,13.93,13.92,13.93,5300.0,13.92,13.93,13.92,13.93,5300.0
2013-12-27 13:35:00,13.93,13.93,13.92,13.93,4200.0,13.93,13.93,13.92,13.93,4200.0
2013-12-27 13:40:00,13.93,13.93,13.92,13.93,27200.0,13.93,13.93,13.92,13.93,27200.0
2013-12-27 13:45:00,13.93,13.93,13.91,13.92,31600.0,13.93,13.93,13.91,13.92,31600.0
2013-12-27 13:50:00,13.91,13.92,13.91,13.91,2400.0,13.91,13.92,13.91,13.91,2400.0
2013-12-27 13:55:00,13.91,13.93,13.91,13.93,15900.0,13.91,13.93,13.91,13.93,15900.0
2013-12-27 14:00:00,13.93,13.93,13.92,13.93,2100.0,13.93,13.93,13.92,13.93,2100.0
2013-12-27 14:05:00,13.92,13.93,13.91,13.93,31700.0,13.92,13.93,13.91,13.93,31700.0
2013-12-27 14:10:00,13.93,13.94,13.92,13.92,22500.0,13.93,13.94,13.92,13.92,22500.0
2013-12-27 14:15:00,13.93,13.94,13.92,13.94,14700.0,13.93,13.94,13.92,13.94,14700.0
2013-12-27 14:20:00,13.94,13.94,13.93,13.94,3300.0,13.94,13.94,13.93,13.94,3300.0
2013-12-27 14:25:00,13.94,13.94,13.93,13.93,6300.0,13.94,13.94,13.93,13.93,6300.0
2013-12-27 14:30:00,13.94,13.94,13.93,13.94,8500.0,13.94,13.94,13.93,13.94,8500.0
2013-12-27 14:35:00,13.94,13.94,13.93,13.94,4400.0,13.94,13.94,13.93,13.94,4400.0
2013-12-27 14:40:00,13.93,13.95,13.93,13.95,14800.0,13.93,13.95,13.93,13.95,14800.0
2013-12-27 14:45:00,13.95,13.95,13.94,13.95,3500.0,13.95,13.95,13.94,13.95,3500.0
2013-12-27 14:50:00,13.94,13.95,13.93,13.94,21100.0,13.94,13.95,13.93,13.94,21100.0
2013-12-27 14:55:00,13.93,13.94,13.93,13.93,5500.0,13.93,13.94,13.93,13.93,5500.0
2013-12-27 15:00:00,13.93,13.95,13.93,13.95,43200.0,13.93,13.95,13.93,13.95,43200.0
2013-12-27 15:05:00,13.95,13.95,13.95,13.95,11400.0,13.95,13.95,13.95,13.95,11400.0
2013-12-27 15:10:00,13.95,13.95,13.95,13.95,6400.0,13.95,13.95,13.95,13.95,6400.0
2013-12-27 15:15:00,13.95,13.95,13.94,13.95,18100.0,13.95,13.95,13.94,13.95,18100.0
2013-12-27 15:20:00,13.95,13.95,13.94,13.95,10700.0,13.95,13.95,13.94,13.95,10700.0
2013-12-27 15:25:00,13.95,13.95,13.93,13.93,34200.0,13.95,13.95,13.93,13.93,34200.0
2013-12-27 15:30:00,13.94,13.94,13.93,13.93,11200.0,13.94,13.94,13.93,13.93,11200.0
2013-12-27 15:35:00,13.93,13.94,13.93,13.94,11700.0,13.93,13.94,13.93,13.94,11700.0
2013-12-27 15:40:00,13.93,13.94,13.93,13.94,11800.0,13.93,13.94,13.93,13.94,11800.0
2013-12-27 15:45:00,13.93,13.93,13.91,13.91,35900.0,13.93,13.93,13.91,13.91,35900.0
2013-12-27 15:50:00,13.92,13.93,13.91,13.92,80100.0,13.92,13.93,13.91,13.92,80100.0
2013-12-27 15:55:00,13.93,13.93,13.92,13.92,170500.0,13.93,13.93,13.92,13.92,170500.0
2013-12-30 09:30:00,13.95,13.97,13.89,13.89,35000.0,13.95,13.97,13.89,13.89,35000.0
2013-12-30 09:35:00,13.89,13.91,13.87,13.88,21500.0,13.89,13.91,13.87,13.88,21500.0
2013-12-30 09:40:00,13.88,13.98,13.87,13.96,33100.0,13.88,13.98,13.87,13.96,33100.0
2013-12-30 09:45:00,13.97,13.99,13.97,13.98,36900.0,13.97,13.99,13.97,13.98,36900.0
2013-12-30 09:50:00,13.98,13.98,13.97,13.98,34400.0,13.98,13.98,13.97,13.98,34400.0
2013-12-30 09:55:00,13.98,13.98,13.96,13.96,10300.0,13.98,13.98,13.96,13.96,10300.0
2013-12-30 10:00:00,13.96,13.96,13.94,13.94,19200.0,13.96,13.96,13.94,13.94,19200.0
2013-12-30 10:05:00,13.95,13.95,13.94,13.94,1900.0,13.95,13.95,13.94,13.94,1900.0
2013-12-30 10:10:00,13.94,13.95,13.93,13.94,8800.0,13.94,13.95,13.93,13.94,8800.0
2013-12-30 10:15:00,13.95,13.95,13.94,13.95,6000.0,13.95,13.95,13.94,13.95,6000.0
2013-12-30 10:20:00,13.96,13.96,13.95,13.95,20700.0,13.96,13.96,13.95,13.95,20700.0
2013-12-30 10:25:00,13.95,13.96,13.94,13.94,14700.0,13.95,13.96,13.94,13.94,14700.0
2013-12-30 10:30:00,13.94,13.96,13.94,13.96,19100.0,13.94,13.96,13.94,13.96,19100.0
2013-12-30 10:35:00,13.95,13.97,13.95,13.96,12400.0,13.95,13.97,13.95,13.96,12400.0
2013-12-30 10:40:00,13.96,13.98,13.96,13.98,9700.0,13.96,13.98,13.96,13.98,9700.0
2013-12-30 10:45:00,13.98,13.98,13.97,13.98,2000.0,13.98,13.98,13.97,13.98,2000.0
2013-12-30 10:50:00,13.98,13.98,13.97,13.98,2900.0,13.98,13.98,13.97,13.98,2900.0
2013-12-30 10:55:00,13.97,13.98,13.97,13.98,2200.0,13.97,13.98,13.97,13.98,2200.0
2013-12-30 11:00:00,13.97,14.0,13.97,13.99,24900.0,13.97,14.0,13.97,13.99,24900.0
2013-12-30 11:05:00,13.99,14.0,13.99,13.99,41000.0,13.99,14.0,13.99,13.99,41000.0
2013-12-30 11:10:00,13.99,13.99,13.98,13.98,28800.0,13.99,13.99,13.98,13.98,28800.0
2013-12-30 11:15:00,13.99,13.99,13.98,13.98,8500.0,13.99,13.99,13.98,13.98,8500.0
2013-12-30 11:20:00,13.98,14.0,13.98,14.0,36000.0,13.98,14.0,13.98,14.0,36000.0
2013-12-30 11:25:00,14.0,14.0,13.98,13.99,69500.0,14.0,14.0,13.98,13.99,69500.0
2013-12-30 11:30:00,13.99,14.0,13.99,14.0,3400.0,13.99,14.0,13.99,14.0,3400.0
2013-12-30 11:35:00,13.99,14.0,13.98,14.0,41300.0,13.99,14.0,13.98,14.0,41300.0
2013-12-30 11:40:00,14.0,14.0,13.99,14.0,5400.0,14.0,14.0,13.99,14.0,5400.0
2013-12-30 11:45:00,14.0,14.04,13.99,14.04,47700.0,14.0,14.04,13.99,14.04,47700.0
2013-12-30 11:50:00,14.03,14.05,14.03,14.04,9000.0,14.03,14.05,14.03,14.04,9000.0
2013-12-30 11:55:00,14.05,14.08,14.04,14.08,20700.0,14.05,14.08,14.04,14.08,20700.0
2013-12-30 12:00:00,14.08,14.09,14.07,14.09,14000.0,14.08,14.09,14.07,14.09,14000.0
2013-12-30 12:05:00,14.09,14.09,14.07,14.07,12300.0,14.09,14.09,14.07,14.07,12300.0
2013-12-30 12:10:00,14.08,14.08,14.07,14.08,17300.0,14.08,14.08,14.07,14.08,17300.0
2013-12-30 12:15:00,14.07,14.08,14.07,14.07,14500.0,14.07,14.08,14.07,14.07,14500.0
2013-12-30 12:20:00,14.07,14.08,14.07,14.08,7200.0,14.07,14.08,14.07,14.08,7200.0
2013-12-30 12:25:00,14.07,14.08,14.03,14.03,33600.0,14.07,14.08,14.03,14.03,33600.0
2013-12-30 12:30:00,14.03,14.04,14.01,14.01,20400.0,14.03,14.04,14.01,14.01,20400.0
2013-12-30 12:35:00,14.01,14.03,14.01,14.02,33600.0,14.01,14.03,14.01,14.02,33600.0
2013-12-30 12:40:00,14.02,14.02,14.0,14.02,25800.0,14.02,14.02,14.0,14.02,25800.0
2013-12-30 12:45:00,14.02,14.02,14.01,14.02,4200.0,14.02,14.02,14.01,14.02,4200.0
2013-12-30 12:50:00,14.02,14.03,14.01,14.03,21900.0,14.02,14.03,14.01,14.03,21900.0
2013-12-30 12:55:00,14.02,14.03,14.02,14.03,3300.0,14.02,14.03,14.02,14.03,3300.0
2013-12-30 13:00:00,14.03,14.03,14.02,14.03,3400.0,14.03,14.03,14.02,14.03,3400.0
2013-12-30 13:05:00,14.03,14.03,14.02,14.03,4200.0,14.03,14.03,14.02,14.03,4200.0
2013-12-30 13:10:00,14.02,14.03,14.02,14.03,3900.0,14.02,14.03,14.02,14.03,3900.0
2013-12-30 13:15:00,14.03,14.03,14.02,14.02,3400.0,14.03,14.03,14.02,14.02,3400.0
2013-12-30 13:20:00,14.03,14.03,14.02,14.03,18100.0,14.03,14.03,14.02,14.03,18100.0
2013-12-30 13:25:00,14.03,14.03,14.02,14.03,5400.0,14.03,14.03,14.02,14.03,5400.0
2013-12-30 13:30:00,14.03,14.03,14.02,14.03,3800.0,14.03,14.03,14.02,14.03,3800.0
2013-12-30 13:35:00,14.03,14.03,14.02,14.02,5100.0,14.03,14.03,14.02,14.02,5100.0
2013-12-30 13:40:00,14.03,14.03,14.02,14.02,5000.0,14.03,14.03,14.02,14.02,5000.0
2013-12-30 13:45:00,14.02,14.05,14.02,14.05,39900.0,14.02,14.05,14.02,14.05,39900.0
2013-12-30 13:50:00,14.04,14.05,14.04,14.05,2700.0,14.04,14.05,14.04,14.05,2700.0
2013-12-30 13:55:00,14.04,14.06,14.04,14.06,15500.0,14.04,14.06,14.04,14.06,15500.0
2013-12-30 14:00:00,14.05,14.06,14.05,14.06,4100.0,14.05,14.06,14.05,14.06,4100.0
2013-12-30 14:05:00,14.06,14.06,14.05,14.05,7300.0,14.06,14.06,14.05,14.05,7300.0
2013-12-30 14:10:00,14.06,14.06,14.05,14.05,3800.0,14.06,14.06,14.05,14.05,3800.0
2013-12-30 14:15:00,14.06,14.06,14.05,14.06,4600.0,14.06,14.06,14.05,14.06,4600.0
2013-12-30 14:20:00,14.05,14.07,14.05,14.07,18100.0,14.05,14.07,14.05,14.07,18100.0
2013-12-30 14:25:00,14.07,14.07,14.05,14.05,13500.0,14.07,14.07,14.05,14.05,13500.0
2013-12-30 14:30:00,14.06,14.06,14.05,14.05,3800.0,14.06,14.06,14.05,14.05,3800.0
2013-12-30 14:35:00,14.05,14.06,14.05,14.06,6600.0,14.05,14.06,14.05,14.06,6600.0
2013-12-30 14:40:00,14.06,14.06,14.05,14.06,6600.0,14.06,14.06,14.05,14.06,6600.0
2013-12-30 14:45:00,14.06,14.07,14.06,14.06,12700.0,14.06,14.07,14.06,14.06,12700.0
2013-12-30 14:50:00,14.07,14.07,14.06,14.07,9300.0,14.07,14.07,14.06,14.07,9300.0
2013-12-30 14:55:00,14.06,14.07,14.05,14.06,23600.0,14.06,14.07,14.05,14.06,23600.0
2013-12-30 15:00:00,14.05,14.06,14.04,14.06,42200.0,14.05,14.06,14.04,14.06,42200.0
2013-12-30 15:05:00,14.06,14.06,14.05,14.05,5100.0,14.06,14.06,14.05,14.05,5100.0
2013-12-30 15:10:00,14.05,14.06,14.05,14.05,10500.0,14.05,14.06,14.05,14.05,10500.0
2013-12-30 15:15:00,14.05,14.06,14.05,14.05,8700.0,14.05,14.06,14.05,14.05,8700.0
2013-12-30 15:20:00,14.06,14.06,14.05,14.06,28100.0,14.06,14.06,14.05,14.06,28100.0
2013-12-30 15:25:00,14.05,14.06,14.05,14.06,18900.0,14.05,14.06,14.05,14.06,18900.0
2013-12-30 15:30:00,14.06,14.06,14.04,14.05,44900.0,14.06,14.06,14.04,14.05,44900.0
2013-12-30 15:35:00,14.04,14.04,14.03,14.04,19200.0,14.04,14.04,14.03,14.04,19200.0
2013-12-30 15:40:00,14.04,14.04,14.03,14.03,26200.0,14.04,14.04,14.03,14.03,26200.0
2013-12-30 15:45:00,14.04,14.04,14.03,14.04,37700.0,14.04,14.04,14.03,14.04,37700.0
2013-12-30 15:50:00,14.03,14.04,13.99,14.0,78600.0,14.03,14.04,13.99,14.0,78600.0
2013-12-30 15:55:00,14.0,14.01,13.99,14.0,177100.0,14.0,14.01,13.99,14.0,177100.0
2013-12-31 09:30:00,14.03,14.04,13.98,14.01,12900.0,14.03,14.04,13.98,14.01,12900.0
2013-12-31 09:35:00,14.02,14.03,14.01,14.01,3700.0,14.02,14.03,14.01,14.01,3700.0
2013-12-31 09:40:00,14.02,14.06,14.02,14.04,6600.0,14.02,14.06,14.02,14.04,6600.0
2013-12-31 09:45:00,14.04,14.06,14.04,14.06,5900.0,14.04,14.06,14.04,14.06,5900.0
2013-12-31 09:50:00,14.06,14.1,14.06,14.09,33400.0,14.06,14.1,14.06,14.09,33400.0
2013-12-31 09:55:00,14.09,14.12,14.09,14.12,13800.0,14.09,14.12,14.09,14.12,13800.0
2013-12-31 10:00:00,14.12,14.16,14.12,14.14,48600.0,14.12,14.16,14.12,14.14,48600.0
2013-12-31 10:05:00,14.14,14.15,14.11,14.11,13600.0,14.14,14.15,14.11,14.11,13600.0
2013-12-31 10:10:00,14.11,14.12,14.11,14.12,2000.0,14.11,14.12,14.11,14.12,2000.0
2013-12-31 10:15:00,14.11,14.11,14.06,14.08,26400.0,14.11,14.11,14.06,14.08,26400.0
2013-12-31 10:20:00,14.08,14.1,14.08,14.09,17900.0,14.08,14.1,14.08,14.09,17900.0
2013-12-31 10:25:00,14.09,14.1,14.08,14.1,3900.0,14.09,14.1,14.08,14.1,3900.0
2013-12-31 10:30:00,14.09,14.1,14.09,14.1,4300.0,14.09,14.1,14.09,14.1,4300.0
2013-12-31 10:35:00,14.1,14.12,14.1,14.11,15000.0,14.1,14.12,14.1,14.11,15000.0
2013-12-31 10:40:00,14.11,14.11,14.1,14.11,4300.0,14.11,14.11,14.1,14.11,4300.0
2013-12-31 10:45:00,14.11,14.11,14.1,14.1,1900.0,14.11,14.11,14.1,14.1,1900.0
2013-12-31 10:50:00,14.11,14.11,14.09,14.09,8200.0,14.11,14.11,14.09,14.09,8200.0
2013-12-31 10:55:00,14.1,14.1,14.09,14.1,4300.0,14.1,14.1,14.09,14.1,4300.0
2013-12-31 11:00:00,14.1,14.13,14.1,14.12,14800.0,14.1,14.13,14.1,14.12,14800.0
2013-12-31 11:05:00,14.13,14.13,14.12,14.13,4000.0,14.13,14.13,14.12,14.13,4000.0
2013-12-31 11:10:00,14.13,14.13,14.1,14.1,10300.0,14.13,14.13,14.1,14.1,10300.0
2013-12-31 11:15:00,14.1,14.11,14.1,14.11,2700.0,14.1,14.11,14.1,14.11,2700.0
2013-12-31 11:20:00,14.1,14.11,14.07,14.08,12700.0,14.1,14.11,14.07,14.08,12700.0
2013-12-31 11:25:00,14.07,14.08,14.07,14.08,1000.0,14.07,14.08,14.07,14.08,1000.0
2013-12-31 11:30:00,14.08,14.1,14.08,14.1,20200.0,14.08,14.1,14.08,14.1,20200.0
2013-12-31 11:35:00,14.09,14.11,14.09,14.11,3400.0,14.09,14.11,14.09,14.11,3400.0
2013-12-31 11:40:00,14.11,14.11,14.09,14.09,15700.0,14.11,14.11,14.09,14.09,15700.0
2013-12-31 11:45:00,14.09,14.09,14.08,14.09,2700.0,14.09,14.09,14.08,14.09,2700.0
2013-12-31 11:50:00,14.08,14.08,14.07,14.07,12900.0,14.08,14.08,14.07,14.07,12900.0
2013-12-31 11:55:00,14.07,14.09,14.07,14.09,14300.0,14.07,14.09,14.07,14.09,14300.0
2013-12-31 12:00:00,14.09,14.1,14.08,14.1,5500.0,14.09,14.1,14.08,14.1,5500.0
2013-12-31 12:05:00,14.1,14.1,14.09,14.1,2900.0,14.1,14.1,14.09,14.1,2900.0
2013-12-31 12:10:00,14.1,14.12,14.1,14.1,25700.0,14.1,14.12,14.1,14.1,25700.0
2013-12-31 12:15:00,14.1,14.1,14.07,14.07,12600.0,14.1,14.1,14.07,14.07,12600.0
2013-12-31 12:20:00,14.07,14.08,14.07,14.08,13100.0,14.07,14.08,14.07,14.08,13100.0
2013-12-31 12:25:00,14.08,14.09,14.08,14.09,7100.0,14.08,14.09,14.08,14.09,7100.0
2013-12-31 12:30:00,14.09,14.1,14.09,14.09,3100.0,14.09,14.1,14.09,14.09,3100.0
2013-12-31 12:35:00,14.1,14.1,14.09,14.1,22300.0,14.1,14.1,14.09,14.1,22300.0
2013-12-31 12:40:00,14.1,14.1,14.09,14.09,4400.0,14.1,14.1,14.09,14.09,4400.0
2013-12-31 12:45:00,14.09,14.1,14.09,14.1,12100.0,14.09,14.1,14.09,14.1,12100.0
2013-12-31 12:50:00,14.11,14.11,14.1,14.11,2000.0,14.11,14.11,14.1,14.11,2000.0
2013-12-31 12:55:00,14.11,14.11,14.11,14.11,3600.0,14.11,14.11,14.11,14.11,3600.0
2013-12-31 13:00:00,14.11,14.11,14.11,14.11,1300.0,14.11,14.11,14.11,14.11,1300.0
2013-12-31 13:05:00,14.11,14.11,14.1,14.11,2200.0,14.11,14.11,14.1,14.11,2200.0
2013-12-31 13:10:00,14.11,14.11,14.1,14.11,1300.0,14.11,14.11,14.1,14.11,1300.0
2013-12-31 13:15:00,14.11,14.11,14.1,14.1,1400.0,14.11,14.11,14.1,14.1,1400.0
2013-12-31 13:20:00,14.11,14.11,14.11,14.11,14800.0,14.11,14.11,14.11,14.11,14800.0
2013-12-31 13:25:00,14.11,14.11,14.1,14.11,5600.0,14.11,14.11,14.1,14.11,5600.0
2013-12-31 13:30:00,14.11,14.11,14.1,14.1,5100.0,14.11,14.11,14.1,14.1,5100.0
2013-12-31 13:35:00,14.11,14.11,14.1,14.11,7900.0,14.11,14.11,14.1,14.11,7900.0
2013-12-31 13:40:00,14.11,14.11,14.1,14.11,1500.0,14.11,14.11,14.1,14.11,1500.0
2013-12-31 13:45:00,14.11,14.11,14.1,14.1,1700.0,14.11,14.11,14.1,14.1,1700.0
2013-12-31 13:50:00,14.11,14.11,14.1,14.11,21600.0,14.11,14.11,14.1,14.11,21600.0
2013-12-31 13:55:00,14.11,14.11,14.08,14.08,20900.0,14.11,14.11,14.08,14.08,20900.0
2013-12-31 14:00:00,14.08,14.08,14.07,14.07,3700.0,14.08,14.08,14.07,14.07,3700.0
2013-12-31 14:05:00,14.07,14.08,14.06,14.06,11400.0,14.07,14.08,14.06,14.06,11400.0
2013-12-31 14:10:00,14.06,14.06,14.06,14.06,100.0,14.06,14.06,14.06,14.06,100.0
2013-12-31 14:15:00,14.06,14.06,14.05,14.06,4900.0,14.06,14.06,14.05,14.06,4900.0
2013-12-31 14:20:00,14.05,14.06,14.05,14.05,1400.0,14.05,14.06,14.05,14.05,1400.0
2013-12-31 14:25:00,14.05,14.06,14.04,14.04,13800.0,14.05,14.06,14.04,14.04,13800.0
2013-12-31 14:30:00,14.04,14.04,14.03,14.04,2800.0,14.04,14.04,14.03,14.04,2800.0
2013-12-31 14:35:00,14.04,14.04,14.01,14.01,6300.0,14.04,14.04,14.01,14.01,6300.0
2013-12-31 14:40:00,14.01,14.03,14.01,14.03,13300.0,14.01,14.03,14.01,14.03,13300.0
2013-12-31 14:45:00,14.03,14.03,14.02,14.03,1700.0,14.03,14.03,14.02,14.03,1700.0
2013-12-31 14:50:00,14.03,14.03,14.02,14.03,5600.0,14.03,14.03,14.02,14.03,5600.0
2013-12-31 14:55:00,14.03,14.04,14.02,14.03,16500.0,14.03,14.04,14.02,14.03,16500.0
2013-12-31 15:00:00,14.03,14.03,14.02,14.02,2500.0,14.03,14.03,14.02,14.02,2500.0
2013-12-31 15:05:00,14.02,14.03,14.02,14.02,2300.0,14.02,14.03,14.02,14.02,2300.0
2013-12-31 15:10:00,14.02,14.03,14.02,14.02,2900.0,14.02,14.03,14.02,14.02,2900.0
2013-12-31 15:15:00,14.02,14.04,14.02,14.04,8600.0,14.02,14.04,14.02,14.04,8600.0
2013-12-31 15:20:00,14.04,14.05,14.03,14.04,9200.0,14.04,14.05,14.03,14.04,9200.0
2013-12-31 15:25:00,14.05,14.06,14.05,14.05,9600.0,14.05,14.06,14.05,14.05,9600.0
2013-12-31 15:30:00,14.06,14.06,14.05,14.06,6400.0,14.06,14.06,14.05,14.06,6400.0
2013-12-31 15:35:00,14.06,14.06,14.05,14.05,4800.0,14.06,14.06,14.05,14.05,4800.0
2013-12-31 15:40:00,14.06,14.06,14.05,14.05,7200.0,14.06,14.06,14.05,14.05,7200.0
2013-12-31 15:45:00,14.06,14.06,14.03,14.04,64700.0,14.06,14.06,14.03,14.04,64700.0
2013-12-31 15:50:00,14.03,14.04,14.03,14.04,27200.0,14.03,14.04,14.03,14.04,27200.0
2013-12-31 15:55:00,14.04,14.04,14.02,14.02,89300.0,14.04,14.04,14.02,14.02,89300.0
2014-01-02 09:30:00,14.0,14.05,13.96,14.0,46500.0,14.0,14.05,13.96,14.0,46500.0
2014-01-02 09:35:00,14.01,14.02,13.96,13.96,53000.0,14.01,14.02,13.96,13.96,53000.0
2014-01-02 09:40:00,13.97,13.97,13.92,13.97,85700.0,13.97,13.97,13.92,13.97,85700.0
2014-01-02 09:45:00,13.97,14.0,13.97,14.0,17100.0,13.97,14.0,13.97,14.0,17100.0
2014-01-02 09:50:00,14.01,14.02,13.99,14.01,29500.0,14.01,14.02,13.99,14.01,29500.0
2014-01-02 09:55:00,14.0,14.06,14.0,14.04,34000.0,14.0,14.06,14.0,14.04,34000.0
2014-01-02 10:00:00,14.03,14.05,14.0,14.01,16800.0,14.03,14.05,14.0,14.01,16800.0
2014-01-02 10:05:00,14.02,14.04,14.02,14.03,19600.0,14.02,14.04,14.02,14.03,19600.0
2014-01-02 10:10:00,14.04,14.08,14.03,14.07,14700.0,14.04,14.08,14.03,14.07,14700.0
2014-01-02 10:15:00,14.07,14.08,14.05,14.05,17400.0,14.07,14.08,14.05,14.05,17400.0
2014-01-02 10:20:00,14.06,14.06,14.03,14.04,10500.0,14.06,14.06,14.03,14.04,10500.0
2014-01-02 10:25:00,14.03,14.04,14.01,14.01,12100.0,14.03,14.04,14.01,14.01,12100.0
2014-01-02 10:30:00,14.02,14.02,13.99,14.0,14600.0,14.02,14.02,13.99,14.0,14600.0
2014-01-02 10:35:00,14.01,14.01,14.0,14.0,4400.0,14.01,14.01,14.0,14.0,4400.0
2014-01-02 10:40:00,14.01,14.03,14.0,14.03,18700.0,14.01,14.03,14.0,14.03,18700.0
2014-01-02 10:45:00,14.03,14.04,14.01,14.02,39500.0,14.03,14.04,14.01,14.02,39500.0
2014-01-02 10:50:00,14.03,14.03,14.0,14.01,35500.0,14.03,14.03,14.0,14.01,35500.0
2014-01-02 10:55:00,14.01,14.01,13.99,14.01,22600.0,14.01,14.01,13.99,14.01,22600.0
2014-01-02 11:00:00,14.01,14.02,14.0,14.02,11500.0,14.01,14.02,14.0,14.02,11500.0
2014-01-02 11:05:00,14.03,14.04,14.03,14.04,4600.0,14.03,14.04,14.03,14.04,4600.0
2014-01-02 11:10:00,14.04,14.06,14.03,14.05,38500.0,14.04,14.06,14.03,14.05,38500.0
2014-01-02 11:15:00,14.04,14.05,14.04,14.04,1800.0,14.04,14.05,14.04,14.04,1800.0
2014-01-02 11:20:00,14.04,14.05,14.02,14.02,10900.0,14.04,14.05,14.02,14.02,10900.0
2014-01-02 11:25:00,14.03,14.03,14.01,14.02,13400.0,14.03,14.03,14.01,14.02,13400.0
2014-01-02 11:30:00,14.03,14.03,14.0,14.0,18100.0,14.03,14.03,14.0,14.0,18100.0
2014-01-02 11:35:00,14.0,14.02,14.0,14.01,27000.0,14.0,14.02,14.0,14.01,27000.0
2014-01-02 11:40:00,14.01,14.03,14.0,14.01,17600.0,14.01,14.03,14.0,14.01,17600.0
2014-01-02 11:45:00,14.01,14.01,13.97,13.97,24400.0,14.01,14.01,13.97,13.97,24400.0
2014-01-02 11:50:00,13.96,13.97,13.95,13.96,28100.0,13.96,13.97,13.95,13.96,28100.0
2014-01-02 11:55:00,13.96,13.97,13.95,13.97,38300.0,13.96,13.97,13.95,13.97,38300.0
2014-01-02 12:00:00,13.96,13.97,13.96,13.97,1300.0,13.96,13.97,13.96,13.97,1300.0
2014-01-02 12:05:00,13.97,13.97,13.96,13.96,3900.0,13.97,13.97,13.96,13.96,3900.0
2014-01-02 12:10:00,13.96,13.98,13.96,13.98,9800.0,13.96,13.98,13.96,13.98,9800.0
2014-01-02 12:15:00,13.98,13.99,13.97,13.98,8500.0,13.98,13.99,13.97,13.98,8500.0
2014-01-02 12:20:00,13.99,13.99,13.98,13.98,4100.0,13.99,13.99,13.98,13.98,4100.0
2014-01-02 12:25:00,13.99,13.99,13.97,13.97,9700.0,13.99,13.99,13.97,13.97,9700.0
2014-01-02 12:30:00,13.98,13.99,13.96,13.98,25400.0,13.98,13.99,13.96,13.98,25400.0
2014-01-02 12:35:00,13.99,13.99,13.98,13.99,2300.0,13.99,13.99,13.98,13.99,2300.0
2014-01-02 12:40:00,13.99,14.0,13.97,13.99,32600.0,13.99,14.0,13.97,13.99,32600.0
2014-01-02 12:45:00,13.99,13.99,13.98,13.99,2800.0,13.99,13.99,13.98,13.99,2800.0
2014-01-02 12:50:00,13.98,13.99,13.98,13.99,15300.0,13.98,13.99,13.98,13.99,15300.0
2014-01-02 12:55:00,13.99,13.99,13.98,13.99,4800.0,13.99,13.99,13.98,13.99,4800.0
2014-01-02 13:00:00,13.99,14.0,13.98,14.0,15000.0,13.99,14.0,13.98,14.0,15000.0
2014-01-02 13:05:00,14.0,14.0,13.99,14.0,11500.0,14.0,14.0,13.99,14.0,11500.0
2014-01-02 13:10:00,14.0,14.0,13.99,13.99,7700.0,14.0,14.0,13.99,13.99,7700.0
2014-01-02 13:15:00,13.99,14.0,13.99,13.99,7800.0,13.99,14.0,13.99,13.99,7800.0
2014-01-02 13:20:00,13.99,14.01,13.99,14.01,58400.0,13.99,14.01,13.99,14.01,58400.0
2014-01-02 13:25:00,14.0,14.02,14.0,14.01,41900.0,14.0,14.02,14.0,14.01,41900.0
2014-01-02 13:30:00,14.01,14.01,13.99,14.0,17000.0,14.01,14.01,13.99,14.0,17000.0
2014-01-02 13:35:00,14.0,14.0,13.99,13.99,4200.0,14.0,14.0,13.99,13.99,4200.0
2014-01-02 13:40:00,13.99,14.0,13.99,14.0,7500.0,13.99,14.0,13.99,14.0,7500.0
2014-01-02 13:45:00,14.0,14.02,13.99,14.01,42100.0,14.0,14.02,13.99,14.01,42100.0
2014-01-02 13:50:00,14.01,14.01,13.99,14.0,12100.0,14.01,14.01,13.99,14.0,12100.0
2014-01-02 13:55:00,13.99,14.01,13.99,14.0,42100.0,13.99,14.01,13.99,14.0,42100.0
2014-01-02 14:00:00,14.01,14.01,14.0,14.0,6300.0,14.01,14.01,14.0,14.0,6300.0
2014-01-02 14:05:00,14.01,14.01,14.0,14.0,3200.0,14.01,14.01,14.0,14.0,3200.0
2014-01-02 14:10:00,14.0,14.01,13.99,14.0,98100.0,14.0,14.01,13.99,14.0,98100.0
2014-01-02 14:15:00,14.0,14.0,13.97,13.97,12900.0,14.0,14.0,13.97,13.97,12900.0
2014-01-02 14:20:00,13.97,13.98,13.96,13.97,23100.0,13.97,13.98,13.96,13.97,23100.0
2014-01-02 14:25:00,13.98,13.98,13.96,13.96,8400.0,13.98,13.98,13.96,13.96,8400.0
2014-01-02 14:30:00,13.96,13.97,13.96,13.96,7400.0,13.96,13.97,13.96,13.96,7400.0
2014-01-02 14:35:00,13.96,13.97,13.96,13.96,3800.0,13.96,13.97,13.96,13.96,3800.0
2014-01-02 14:40:00,13.96,13.99,13.96,13.98,63000.0,13.96,13.99,13.96,13.98,63000.0
2014-01-02 14:45:00,13.99,13.99,13.98,13.99,24500.0,13.99,13.99,13.98,13.99,24500.0
2014-01-02 14:50:00,13.99,13.99,13.98,13.98,6100.0,13.99,13.99,13.98,13.98,6100.0
2014-01-02 14:55:00,13.99,13.99,13.97,13.97,13700.0,13.99,13.99,13.97,13.97,13700.0
2014-01-02 15:00:00,13.97,13.99,13.96,13.96,22900.0,13.97,13.99,13.96,13.96,22900.0
2014-01-02 15:05:00,13.96,13.97,13.96,13.96,5700.0,13.96,13.97,13.96,13.96,5700.0
2014-01-02 15:10:00,13.96,13.97,13.96,13.97,8300.0,13.96,13.97,13.96,13.97,8300.0
2014-01-02 15:15:00,13.96,13.97,13.96,13.96,4800.0,13.96,13.97,13.96,13.96,4800.0
2014-01-02 15:20:00,13.97,13.97,13.96,13.96,14100.0,13.97,13.97,13.96,13.96,14100.0
2014-01-02 15:25:00,13.96,13.97,13.95,13.96,19000.0,13.96,13.97,13.95,13.96,19000.0
2014-01-02 15:30:00,13.95,13.96,13.94,13.96,35300.0,13.95,13.96,13.94,13.96,35300.0
2014-01-02 15:35:00,13.96,13.96,13.95,13.96,8300.0,13.96,13.96,13.95,13.96,8300.0
2014-01-02 15:40:00,13.95,13.96,13.95,13.96,11300.0,13.95,13.96,13.95,13.96,11300.0
2014-01-02 15:45:00,13.96,13.97,13.95,13.96,46100.0,13.96,13.97,13.95,13.96,46100.0
2014-01-02 15:50:00,13.96,13.98,13.96,13.98,43800.0,13.96,13.98,13.96,13.98,43800.0
2014-01-02 15:55:00,13.98,14.01,13.98,14.0,167200.0,13.98,14.01,13.98,14.0,167200.0
2014-01-03 09:30:00,14.48,14.48,14.25,14.3,154500.0,14.48,14.48,14.25,14.3,154500.0
2014-01-03 09:35:00,14.3,14.37,14.3,14.36,128400.0,14.3,14.37,14.3,14.36,128400.0
2014-01-03 09:40:00,14.38,14.41,14.29,14.29,115000.0,14.38,14.41,14.29,14.29,115000.0
2014-01-03 09:45:00,14.29,14.34,14.29,14.32,40500.0,14.29,14.34,14.29,14.32,40500.0
2014-01-03 09:50:00,14.32,14.34,14.32,14.34,33500.0,14.32,14.34,14.32,14.34,33500.0
2014-01-03 09:55:00,14.34,14.34,14.3,14.31,52500.0,14.34,14.34,14.3,14.31,52500.0
2014-01-03 10:00:00,14.3,14.34,14.3,14.3,48600.0,14.3,14.34,14.3,14.3,48600.0
2014-01-03 10:05:00,14.31,14.32,14.27,14.31,64100.0,14.31,14.32,14.27,14.31,64100.0
2014-01-03 10:10:00,14.32,14.34,14.31,14.31,65900.0,14.32,14.34,14.31,14.31,65900.0
2014-01-03 10:15:00,14.31,14.33,14.3,14.33,30500.0,14.31,14.33,14.3,14.33,30500.0
2014-01-03 10:20:00,14.32,14.34,14.32,14.34,21700.0,14.32,14.34,14.32,14.34,21700.0
2014-01-03 10:25:00,14.34,14.34,14.33,14.33,15500.0,14.34,14.34,14.33,14.33,15500.0
2014-01-03 10:30:00,14.34,14.34,14.32,14.32,22700.0,14.34,14.34,14.32,14.32,22700.0
2014-01-03 10:35:00,14.32,14.33,14.31,14.32,26600.0,14.32,14.33,14.31,14.32,26600.0
2014-01-03 10:40:00,14.33,14.33,14.32,14.33,19000.0,14.33,14.33,14.32,14.33,19000.0
2014-01-03 10:45:00,14.33,14.33,14.3,14.31,64800.0,14.33,14.33,14.3,14.31,64800.0
2014-01-03 10:50:00,14.3,14.33,14.3,14.31,67300.0,14.3,14.33,14.3,14.31,67300.0
2014-01-03 10:55:00,14.31,14.32,14.31,14.31,11600.0,14.31,14.32,14.31,14.31,11600.0
2014-01-03 11:00:00,14.31,14.32,14.31,14.31,9500.0,14.31,14.32,14.31,14.31,9500.0
2014-01-03 11:05:00,14.32,14.32,14.29,14.32,87900.0,14.32,14.32,14.29,14.32,87900.0
2014-01-03 11:10:00,14.32,14.32,14.3,14.31,21400.0,14.32,14.32,14.3,14.31,21400.0
2014-01-03 11:15:00,14.31,14.31,14.3,14.31,16300.0,14.31,14.31,14.3,14.31,16300.0
2014-01-03 11:20:00,14.31,14.31,14.3,14.31,17500.0,14.31,14.31,14.3,14.31,17500.0
2014-01-03 11:25:00,14.31,14.31,14.3,14.3,21200.0,14.31,14.31,14.3,14.3,21200.0
2014-01-03 11:30:00,14.3,14.31,14.29,14.31,49300.0,14.3,14.31,14.29,14.31,49300.0
2014-01-03 11:35:00,14.31,14.31,14.3,14.3,22500.0,14.31,14.31,14.3,14.3,22500.0
2014-01-03 11:40:00,14.31,14.31,14.3,14.31,597600.0,14.31,14.31,14.3,14.31,597600.0
2014-01-03 11:45:00,14.31,14.31,14.3,14.31,22100.0,14.31,14.31,14.3,14.31,22100.0
2014-01-03 11:50:00,14.31,14.31,14.3,14.31,27100.0,14.31,14.31,14.3,14.31,27100.0
2014-01-03 11:55:00,14.3,14.31,14.29,14.3,58300.0,14.3,14.31,14.29,14.3,58300.0
2014-01-03 12:00:00,14.29,14.3,14.29,14.3,8600.0,14.29,14.3,14.29,14.3,8600.0
2014-01-03 12:05:00,14.3,14.31,14.29,14.29,77400.0,14.3,14.31,14.29,14.29,77400.0
2014-01-03 12:10:00,14.29,14.3,14.29,14.29,45400.0,14.29,14.3,14.29,14.29,45400.0
2014-01-03 12:15:00,14.29,14.3,14.29,14.29,13700.0,14.29,14.3,14.29,14.29,13700.0
2014-01-03 12:20:00,14.29,14.3,14.29,14.3,10400.0,14.29,14.3,14.29,14.3,10400.0
2014-01-03 12:25:00,14.29,14.3,14.29,14.29,12600.0,14.29,14.3,14.29,14.29,12600.0
2014-01-03 12:30:00,14.3,14.3,14.29,14.3,37600.0,14.3,14.3,14.29,14.3,37600.0
2014-01-03 12:35:00,14.29,14.3,14.29,14.3,47300.0,14.29,14.3,14.29,14.3,47300.0
2014-01-03 12:40:00,14.3,14.3,14.29,14.29,13300.0,14.3,14.3,14.29,14.29,13300.0
2014-01-03 12:45:00,14.3,14.3,14.29,14.3,24400.0,14.3,14.3,14.29,14.3,24400.0
2014-01-03 12:50:00,14.3,14.3,14.29,14.3,9800.0,14.3,14.3,14.29,14.3,9800.0
2014-01-03 12:55:00,14.3,14.3,14.29,14.29,10000.0,14.3,14.3,14.29,14.29,10000.0
2014-01-03 13:00:00,14.29,14.3,14.25,14.26,62300.0,14.29,14.3,14.25,14.26,62300.0
2014-01-03 13:05:00,14.26,14.27,14.25,14.27,16000.0,14.26,14.27,14.25,14.27,16000.0
2014-01-03 13:10:00,14.26,14.27,14.25,14.26,19300.0,14.26,14.27,14.25,14.26,19300.0
2014-01-03 13:15:00,14.25,14.28,14.25,14.28,39400.0,14.25,14.28,14.25,14.28,39400.0
2014-01-03 13:20:00,14.28,14.28,14.27,14.28,10600.0,14.28,14.28,14.27,14.28,10600.0
2014-01-03 13:25:00,14.28,14.28,14.27,14.28,8200.0,14.28,14.28,14.27,14.28,8200.0
2014-01-03 13:30:00,14.28,14.28,14.27,14.28,7600.0,14.28,14.28,14.27,14.28,7600.0
2014-01-03 13:35:00,14.28,14.28,14.27,14.28,10300.0,14.28,14.28,14.27,14.28,10300.0
2014-01-03 13:40:00,14.28,14.28,14.28,14.28,7600.0,14.28,14.28,14.28,14.28,7600.0
2014-01-03 13:45:00,14.28,14.28,14.27,14.28,7300.0,14.28,14.28,14.27,14.28,7300.0
2014-01-03 13:50:00,14.28,14.28,14.28,14.28,8200.0,14.28,14.28,14.28,14.28,8200.0
2014-01-03 13:55:00,14.27,14.28,14.27,14.28,24600.0,14.27,14.28,14.27,14.28,24600.0
2014-01-03 14:00:00,14.28,14.28,14.25,14.27,57900.0,14.28,14.28,14.25,14.27,57900.0
2014-01-03 14:05:00,14.26,14.28,14.26,14.26,174700.0,14.26,14.28,14.26,14.26,174700.0
2014-01-03 14:10:00,14.26,14.26,14.25,14.25,24400.0,14.26,14.26,14.25,14.25,24400.0
2014-01-03 14:15:00,14.26,14.26,14.24,14.24,22500.0,14.26,14.26,14.24,14.24,22500.0
2014-01-03 14:20:00,14.24,14.25,14.23,14.24,38500.0,14.24,14.25,14.23,14.24,38500.0
2014-01-03 14:25:00,14.25,14.25,14.24,14.24,4200.0,14.25,14.25,14.24,14.24,4200.0
2014-01-03 14:30:00,14.25,14.25,14.23,14.23,116400.0,14.25,14.25,14.23,14.23,116400.0
2014-01-03 14:35:00,14.24,14.24,14.22,14.23,78900.0,14.24,14.24,14.22,14.23,78900.0
2014-01-03 14:40:00,14.23,14.23,14.2,14.21,30900.0,14.23,14.23,14.2,14.21,30900.0
2014-01-03 14:45:00,14.21,14.24,14.21,14.23,59300.0,14.21,14.24,14.21,14.23,59300.0
2014-01-03 14:50:00,14.24,14.26,14.22,14.22,68300.0,14.24,14.26,14.22,14.22,68300.0
2014-01-03 14:55:00,14.22,14.23,14.21,14.21,22400.0,14.22,14.23,14.21,14.21,22400.0
2014-01-03 15:00:00,14.22,14.22,14.21,14.21,22000.0,14.22,14.22,14.21,14.21,22000.0
2014-01-03 15:05:00,14.21,14.23,14.21,14.23,43700.0,14.21,14.23,14.21,14.23,43700.0
2014-01-03 15:10:00,14.23,14.23,14.23,14.23,34200.0,14.23,14.23,14.23,14.23,34200.0
2014-01-03 15:15:00,14.22,14.23,14.22,14.23,17700.0,14.22,14.23,14.22,14.23,17700.0
2014-01-03 15:20:00,14.23,14.23,14.22,14.23,24100.0,14.23,14.23,14.22,14.23,24100.0
2014-01-03 15:25:00,14.23,14.24,14.23,14.24,41600.0,14.23,14.24,14.23,14.24,41600.0
2014-01-03 15:30:00,14.24,14.24,14.22,14.23,112900.0,14.24,14.24,14.22,14.23,112900.0
2014-01-03 15:35:00,14.22,14.23,14.21,14.22,90800.0,14.22,14.23,14.21,14.22,90800.0
2014-01-03 15:40:00,14.22,14.23,14.17,14.17,162000.0,14.22,14.23,14.17,14.17,162000.0
2014-01-03 15:45:00,14.18,14.19,14.17,14.19,67600.0,14.18,14.19,14.17,14.19,67600.0
2014-01-03 15:50:00,14.19,14.21,14.18,14.2,86500.0,14.19,14.21,14.18,14.2,86500.0
2014-01-03 15:55:00,14.21,14.21,14.16,14.18,231500.0,14.21,14.21,14.16,14.18,231500.0
2014-01-06 09:30:00,14.15,14.25,14.11,14.15,54100.0,14.15,14.25,14.11,14.15,54100.0
2014-01-06 09:35:00,14.14,14.18,14.14,14.15,14700.0,14.14,14.18,14.14,14.15,14700.0
2014-01-06 09:40:00,14.15,14.15,14.09,14.11,21300.0,14.15,14.15,14.09,14.11,21300.0
2014-01-06 09:45:00,14.12,14.12,14.1,14.12,49300.0,14.12,14.12,14.1,14.12,49300.0
2014-01-06 09:50:00,14.13,14.13,14.1,14.13,25200.0,14.13,14.13,14.1,14.13,25200.0
2014-01-06 09:55:00,14.12,14.12,14.11,14.12,11300.0,14.12,14.12,14.11,14.12,11300.0
2014-01-06 10:00:00,14.12,14.16,14.11,14.16,43200.0,14.12,14.16,14.11,14.16,43200.0
2014-01-06 10:05:00,14.15,14.17,14.15,14.17,18000.0,14.15,14.17,14.15,14.17,18000.0
2014-01-06 10:10:00,14.16,14.17,14.15,14.17,39900.0,14.16,14.17,14.15,14.17,39900.0
2014-01-06 10:15:00,14.17,14.22,14.17,14.21,61500.0,14.17,14.22,14.17,14.21,61500.0
2014-01-06 10:20:00,14.22,14.22,14.21,14.21,7700.0,14.22,14.22,14.21,14.21,7700.0
2014-01-06 10:25:00,14.22,14.23,14.19,14.2,27800.0,14.22,14.23,14.19,14.2,27800.0
2014-01-06 10:30:00,14.21,14.21,14.18,14.2,32600.0,14.21,14.21,14.18,14.2,32600.0
2014-01-06 10:35:00,14.2,14.25,14.2,14.25,46200.0,14.2,14.25,14.2,14.25,46200.0
2014-01-06 10:40:00,14.24,14.25,14.21,14.24,73000.0,14.24,14.25,14.21,14.24,73000.0
2014-01-06 10:45:00,14.23,14.25,14.21,14.23,43100.0,14.23,14.25,14.21,14.23,43100.0
2014-01-06 10:50:00,14.23,14.25,14.22,14.24,26700.0,14.23,14.25,14.22,14.24,26700.0
2014-01-06 10:55:00,14.25,14.25,14.19,14.21,51900.0,14.25,14.25,14.19,14.21,51900.0
2014-01-06 11:00:00,14.21,14.21,14.2,14.21,26000.0,14.21,14.21,14.2,14.21,26000.0
2014-01-06 11:05:00,14.21,14.23,14.21,14.23,28100.0,14.21,14.23,14.21,14.23,28100.0
2014-01-06 11:10:00,14.23,14.23,14.2,14.2,26100.0,14.23,14.23,14.2,14.2,26100.0
2014-01-06 11:15:00,14.2,14.21,14.18,14.2,53700.0,14.2,14.21,14.18,14.2,53700.0
2014-01-06 11:20:00,14.2,14.22,14.19,14.21,17100.0,14.2,14.22,14.19,14.21,17100.0
2014-01-06 11:25:00,14.21,14.23,14.19,14.23,26300.0,14.21,14.23,14.19,14.23,26300.0
2014-01-06 11:30:00,14.23,14.25,14.22,14.25,39900.0,14.23,14.25,14.22,14.25,39900.0
2014-01-06 11:35:00,14.24,14.26,14.24,14.26,32600.0,14.24,14.26,14.24,14.26,32600.0
2014-01-06 11:40:00,14.26,14.27,14.25,14.26,29900.0,14.26,14.27,14.25,14.26,29900.0
2014-01-06 11:45:00,14.27,14.27,14.26,14.27,8000.0,14.27,14.27,14.26,14.27,8000.0
2014-01-06 11:50:00,14.27,14.29,14.27,14.28,35400.0,14.27,14.29,14.27,14.28,35400.0
2014-01-06 11:55:00,14.28,14.28,14.27,14.28,4900.0,14.28,14.28,14.27,14.28,4900.0
2014-01-06 12:00:00,14.28,14.28,14.24,14.26,36900.0,14.28,14.28,14.24,14.26,36900.0
2014-01-06 12:05:00,14.26,14.28,14.25,14.28,20600.0,14.26,14.28,14.25,14.28,20600.0
2014-01-06 12:10:00,14.28,14.28,14.25,14.27,22800.0,14.28,14.28,14.25,14.27,22800.0
2014-01-06 12:15:00,14.28,14.28,14.26,14.26,10300.0,14.28,14.28,14.26,14.26,10300.0
2014-01-06 12:20:00,14.27,14.27,14.24,14.25,12500.0,14.27,14.27,14.24,14.25,12500.0
2014-01-06 12:25:00,14.25,14.26,14.24,14.25,21900.0,14.25,14.26,14.24,14.25,21900.0
2014-01-06 12:30:00,14.25,14.25,14.22,14.23,22400.0,14.25,14.25,14.22,14.23,22400.0
2014-01-06 12:35:00,14.23,14.25,14.22,14.24,24200.0,14.23,14.25,14.22,14.24,24200.0
2014-01-06 12:40:00,14.24,14.24,14.22,14.23,14800.0,14.24,14.24,14.22,14.23,14800.0
2014-01-06 12:45:00,14.24,14.24,14.23,14.24,6400.0,14.24,14.24,14.23,14.24,6400.0
2014-01-06 12:50:00,14.24,14.27,14.23,14.27,18700.0,14.24,14.27,14.23,14.27,18700.0
2014-01-06 12:55:00,14.27,14.28,14.26,14.28,34300.0,14.27,14.28,14.26,14.28,34300.0
2014-01-06 13:00:00,14.27,14.27,14.24,14.24,18200.0,14.27,14.27,14.24,14.24,18200.0
2014-01-06 13:05:00,14.24,14.26,14.24,14.25,24000.0,14.24,14.26,14.24,14.25,24000.0
2014-01-06 13:10:00,14.25,14.26,14.24,14.26,40100.0,14.25,14.26,14.24,14.26,40100.0
2014-01-06 13:15:00,14.26,14.27,14.26,14.27,25700.0,14.26,14.27,14.26,14.27,25700.0
2014-01-06 13:20:00,14.26,14.27,14.26,14.27,14100.0,14.26,14.27,14.26,14.27,14100.0
2014-01-06 13:25:00,14.27,14.27,14.26,14.27,9700.0,14.27,14.27,14.26,14.27,9700.0
2014-01-06 13:30:00,14.27,14.29,14.27,14.27,54300.0,14.27,14.29,14.27,14.27,54300.0
2014-01-06 13:35:00,14.27,14.28,14.27,14.28,14200.0,14.27,14.28,14.27,14.28,14200.0
2014-01-06 13:40:00,14.28,14.29,14.28,14.29,21000.0,14.28,14.29,14.28,14.29,21000.0
2014-01-06 13:45:00,14.29,14.29,14.28,14.29,11500.0,14.29,14.29,14.28,14.29,11500.0
2014-01-06 13:50:00,14.29,14.3,14.28,14.3,47000.0,14.29,14.3,14.28,14.3,47000.0
2014-01-06 13:55:00,14.29,14.32,14.29,14.31,60200.0,14.29,14.32,14.29,14.31,60200.0
2014-01-06 14:00:00,14.31,14.32,14.31,14.32,31800.0,14.31,14.32,14.31,14.32,31800.0
2014-01-06 14:05:00,14.32,14.32,14.3,14.32,37200.0,14.32,14.32,14.3,14.32,37200.0
2014-01-06 14:10:00,14.32,14.34,14.31,14.33,56300.0,14.32,14.34,14.31,14.33,56300.0
2014-01-06 14:15:00,14.34,14.35,14.33,14.34,52100.0,14.34,14.35,14.33,14.34,52100.0
2014-01-06 14:20:00,14.34,14.35,14.34,14.34,24100.0,14.34,14.35,14.34,14.34,24100.0
2014-01-06 14:25:00,14.35,14.35,14.31,14.32,58800.0,14.35,14.35,14.31,14.32,58800.0
2014-01-06 14:30:00,14.32,14.33,14.32,14.32,20700.0,14.32,14.33,14.32,14.32,20700.0
2014-01-06 14:35:00,14.33,14.35,14.33,14.35,36500.0,14.33,14.35,14.33,14.35,36500.0
2014-01-06 14:40:00,14.35,14.35,14.34,14.35,16900.0,14.35,14.35,14.34,14.35,16900.0
2014-01-06 14:45:00,14.35,14.35,14.34,14.35,15600.0,14.35,14.35,14.34,14.35,15600.0
2014-01-06 14:50:00,14.35,14.35,14.34,14.35,19400.0,14.35,14.35,14.34,14.35,19400.0
2014-01-06 14:55:00,14.35,14.35,14.33,14.34,44700.0,14.35,14.35,14.33,14.34,44700.0
2014-01-06 15:00:00,14.33,14.34,14.31,14.33,50900.0,14.33,14.34,14.31,14.33,50900.0
2014-01-06 15:05:00,14.33,14.34,14.31,14.32,38900.0,14.33,14.34,14.31,14.32,38900.0
2014-01-06 15:10:00,14.32,14.33,14.3,14.3,46000.0,14.32,14.33,14.3,14.3,46000.0
2014-01-06 15:15:00,14.31,14.31,14.3,14.31,7000.0,14.31,14.31,14.3,14.31,7000.0
2014-01-06 15:20:00,14.31,14.31,14.29,14.29,25900.0,14.31,14.31,14.29,14.29,25900.0
2014-01-06 15:25:00,14.29,14.3,14.28,14.29,20800.0,14.29,14.3,14.28,14.29,20800.0
2014-01-06 15:30:00,14.28,14.29,14.25,14.25,22900.0,14.28,14.29,14.25,14.25,22900.0
2014-01-06 15:35:00,14.25,14.27,14.25,14.27,43800.0,14.25,14.27,14.25,14.27,43800.0
2014-01-06 15:40:00,14.27,14.28,14.26,14.28,33300.0,14.27,14.28,14.26,14.28,33300.0
2014-01-06 15:45:00,14.28,14.3,14.28,14.29,52200.0,14.28,14.3,14.28,14.29,52200.0
2014-01-06 15:50:00,14.29,14.3,14.29,14.29,48100.0,14.29,14.3,14.29,14.29,48100.0
2014-01-06 15:55:00,14.29,14.29,14.26,14.26,137300.0,14.29,14.29,14.26,14.26,137300.0
2014-01-07 09:30:00,14.28,14.31,14.24,14.26,42100.0,14.28,14.31,14.24,14.26,42100.0
2014-01-07 09:35:00,14.26,14.26,14.22,14.24,27400.0,14.26,14.26,14.22,14.24,27400.0
2014-01-07 09:40:00,14.23,14.23,14.19,14.2,32900.0,14.23,14.23,14.19,14.2,32900.0
2014-01-07 09:45:00,14.2,14.21,14.18,14.19,22400.0,14.2,14.21,14.18,14.19,22400.0
2014-01-07 09:50:00,14.19,14.29,14.19,14.29,69100.0,14.19,14.29,14.19,14.29,69100.0
2014-01-07 09:55:00,14.29,14.32,14.28,14.31,28200.0,14.29,14.32,14.28,14.31,28200.0
2014-01-07 10:00:00,14.31,14.32,14.3,14.3,20800.0,14.31,14.32,14.3,14.3,20800.0
2014-01-07 10:05:00,14.31,14.31,14.26,14.28,40100.0,14.31,14.31,14.26,14.28,40100.0
2014-01-07 10:10:00,14.28,14.29,14.26,14.26,30600.0,14.28,14.29,14.26,14.26,30600.0
2014-01-07 10:15:00,14.26,14.3,14.25,14.29,45000.0,14.26,14.3,14.25,14.29,45000.0
2014-01-07 10:20:00,14.3,14.33,14.29,14.32,23700.0,14.3,14.33,14.29,14.32,23700.0
2014-01-07 10:25:00,14.32,14.33,14.32,14.33,8900.0,14.32,14.33,14.32,14.33,8900.0
2014-01-07 10:30:00,14.33,14.34,14.32,14.32,35100.0,14.33,14.34,14.32,14.32,35100.0
2014-01-07 10:35:00,14.32,14.33,14.31,14.33,40100.0,14.32,14.33,14.31,14.33,40100.0
2014-01-07 10:40:00,14.33,14.33,14.32,14.32,11500.0,14.33,14.33,14.32,14.32,11500.0
2014-01-07 10:45:00,14.33,14.33,14.32,14.32,15700.0,14.33,14.33,14.32,14.32,15700.0
2014-01-07 10:50:00,14.32,14.33,14.31,14.32,21000.0,14.32,14.33,14.31,14.32,21000.0
2014-01-07 10:55:00,14.31,14.32,14.27,14.28,38100.0,14.31,14.32,14.27,14.28,38100.0
2014-01-07 11:00:00,14.29,14.32,14.29,14.29,24000.0,14.29,14.32,14.29,14.29,24000.0
2014-01-07 11:05:00,14.29,14.29,14.26,14.26,38500.0,14.29,14.29,14.26,14.26,38500.0
2014-01-07 11:10:00,14.26,14.27,14.26,14.27,19300.0,14.26,14.27,14.26,14.27,19300.0
2014-01-07 11:15:00,14.27,14.3,14.27,14.3,28600.0,14.27,14.3,14.27,14.3,28600.0
2014-01-07 11:20:00,14.3,14.31,14.29,14.31,18900.0,14.3,14.31,14.29,14.31,18900.0
2014-01-07 11:25:00,14.31,14.31,14.3,14.3,14000.0,14.31,14.31,14.3,14.3,14000.0
2014-01-07 11:30:00,14.3,14.31,14.3,14.31,8000.0,14.3,14.31,14.3,14.31,8000.0
2014-01-07 11:35:00,14.31,14.31,14.28,14.29,24400.0,14.31,14.31,14.28,14.29,24400.0
2014-01-07 11:40:00,14.29,14.29,14.26,14.27,37300.0,14.29,14.29,14.26,14.27,37300.0
2014-01-07 11:45:00,14.28,14.28,14.27,14.28,4300.0,14.28,14.28,14.27,14.28,4300.0
2014-01-07 11:50:00,14.28,14.29,14.28,14.29,15000.0,14.28,14.29,14.28,14.29,15000.0
2014-01-07 11:55:00,14.29,14.29,14.27,14.28,23100.0,14.29,14.29,14.27,14.28,23100.0
2014-01-07 12:00:00,14.28,14.32,14.28,14.31,47300.0,14.28,14.32,14.28,14.31,47300.0
2014-01-07 12:05:00,14.3,14.31,14.3,14.31,8200.0,14.3,14.31,14.3,14.31,8200.0
2014-01-07 12:10:00,14.3,14.31,14.29,14.29,16000.0,14.3,14.31,14.29,14.29,16000.0
2014-01-07 12:15:00,14.29,14.29,14.28,14.29,11100.0,14.29,14.29,14.28,14.29,11100.0
2014-01-07 12:20:00,14.29,14.3,14.28,14.28,21800.0,14.29,14.3,14.28,14.28,21800.0
2014-01-07 12:25:00,14.28,14.29,14.28,14.29,20300.0,14.28,14.29,14.28,14.29,20300.0
2014-01-07 12:30:00,14.29,14.33,14.29,14.31,32500.0,14.29,14.33,14.29,14.31,32500.0
2014-01-07 12:35:00,14.3,14.34,14.3,14.33,84700.0,14.3,14.34,14.3,14.33,84700.0
2014-01-07 12:40:00,14.34,14.35,14.33,14.34,15200.0,14.34,14.35,14.33,14.34,15200.0
2014-01-07 12:45:00,14.34,14.35,14.34,14.35,3900.0,14.34,14.35,14.34,14.35,3900.0
2014-01-07 12:50:00,14.34,14.35,14.34,14.35,5600.0,14.34,14.35,14.34,14.35,5600.0
2014-01-07 12:55:00,14.35,14.35,14.34,14.34,6200.0,14.35,14.35,14.34,14.34,6200.0
2014-01-07 13:00:00,14.35,14.35,14.34,14.34,4700.0,14.35,14.35,14.34,14.34,4700.0
2014-01-07 13:05:00,14.35,14.35,14.34,14.34,8200.0,14.35,14.35,14.34,14.34,8200.0
2014-01-07 13:10:00,14.35,14.35,14.34,14.35,6800.0,14.35,14.35,14.34,14.35,6800.0
2014-01-07 13:15:00,14.34,14.35,14.32,14.33,27400.0,14.34,14.35,14.32,14.33,27400.0
2014-01-07 13:20:00,14.32,14.36,14.32,14.36,41900.0,14.32,14.36,14.32,14.36,41900.0
2014-01-07 13:25:00,14.36,14.37,14.35,14.37,23200.0,14.36,14.37,14.35,14.37,23200.0
2014-01-07 13:30:00,14.37,14.37,14.36,14.36,9000.0,14.37,14.37,14.36,14.36,9000.0
2014-01-07 13:35:00,14.36,14.37,14.35,14.36,14100.0,14.36,14.37,14.35,14.36,14100.0
2014-01-07 13:40:00,14.36,14.37,14.36,14.37,15800.0,14.36,14.37,14.36,14.37,15800.0
2014-01-07 13:45:00,14.36,14.37,14.36,14.37,15400.0,14.36,14.37,14.36,14.37,15400.0
2014-01-07 13:50:00,14.36,14.37,14.32,14.32,32300.0,14.36,14.37,14.32,14.32,32300.0
2014-01-07 13:55:00,14.32,14.33,14.32,14.32,4300.0,14.32,14.33,14.32,14.32,4300.0
2014-01-07 14:00:00,14.32,14.33,14.32,14.32,10500.0,14.32,14.33,14.32,14.32,10500.0
2014-01-07 14:05:00,14.33,14.34,14.3,14.3,43700.0,14.33,14.34,14.3,14.3,43700.0
2014-01-07 14:10:00,14.31,14.31,14.3,14.3,8500.0,14.31,14.31,14.3,14.3,8500.0
2014-01-07 14:15:00,14.31,14.31,14.3,14.3,9400.0,14.31,14.31,14.3,14.3,9400.0
2014-01-07 14:20:00,14.31,14.31,14.3,14.31,7700.0,14.31,14.31,14.3,14.31,7700.0
2014-01-07 14:25:00,14.31,14.34,14.3,14.34,40700.0,14.31,14.34,14.3,14.34,40700.0
2014-01-07 14:30:00,14.34,14.36,14.34,14.34,18800.0,14.34,14.36,14.34,14.34,18800.0
2014-01-07 14:35:00,14.35,14.35,14.33,14.34,13800.0,14.35,14.35,14.33,14.34,13800.0
2014-01-07 14:40:00,14.34,14.35,14.32,14.35,27500.0,14.34,14.35,14.32,14.35,27500.0
2014-01-07 14:45:00,14.35,14.35,14.33,14.34,25800.0,14.35,14.35,14.33,14.34,25800.0
2014-01-07 14:50:00,14.34,14.35,14.33,14.34,19200.0,14.34,14.35,14.33,14.34,19200.0
2014-01-07 14:55:00,14.35,14.35,14.34,14.34,6400.0,14.35,14.35,14.34,14.34,6400.0
2014-01-07 15:00:00,14.34,14.38,14.34,14.37,38000.0,14.34,14.38,14.34,14.37,38000.0
2014-01-07 15:05:00,14.37,14.37,14.35,14.35,33700.0,14.37,14.37,14.35,14.35,33700.0
2014-01-07 15:10:00,14.36,14.36,14.35,14.36,11500.0,14.36,14.36,14.35,14.36,11500.0
2014-01-07 15:15:00,14.35,14.37,14.34,14.37,34400.0,14.35,14.37,14.34,14.37,34400.0
2014-01-07 15:20:00,14.37,14.37,14.34,14.35,29300.0,14.37,14.37,14.34,14.35,29300.0
2014-01-07 15:25:00,14.34,14.36,14.34,14.36,28900.0,14.34,14.36,14.34,14.36,28900.0
2014-01-07 15:30:00,14.36,14.36,14.34,14.34,46600.0,14.36,14.36,14.34,14.34,46600.0
2014-01-07 15:35:00,14.35,14.35,14.34,14.34,51600.0,14.35,14.35,14.34,14.34,51600.0
2014-01-07 15:40:00,14.35,14.35,14.34,14.34,11500.0,14.35,14.35,14.34,14.34,11500.0
2014-01-07 15:45:00,14.34,14.35,14.34,14.35,40100.0,14.34,14.35,14.34,14.35,40100.0
2014-01-07 15:50:00,14.35,14.35,14.34,14.34,73700.0,14.35,14.35,14.34,14.34,73700.0
2014-01-07 15:55:00,14.34,14.35,14.32,14.34,144400.0,14.34,14.35,14.32,14.34,144400.0
2014-01-08 09:30:00,14.28,14.36,14.28,14.28,27000.0,14.28,14.36,14.28,14.28,27000.0
2014-01-08 09:35:00,14.28,14.29,14.25,14.25,21900.0,14.28,14.29,14.25,14.25,21900.0
2014-01-08 09:40:00,14.26,14.26,14.19,14.19,114200.0,14.26,14.26,14.19,14.19,114200.0
2014-01-08 09:45:00,14.18,14.19,14.15,14.15,15100.0,14.18,14.19,14.15,14.15,15100.0
2014-01-08 09:50:00,14.15,14.23,14.14,14.23,51300.0,14.15,14.23,14.14,14.23,51300.0
2014-01-08 09:55:00,14.22,14.23,14.18,14.21,55900.0,14.22,14.23,14.18,14.21,55900.0
2014-01-08 10:00:00,14.21,14.21,14.18,14.2,28600.0,14.21,14.21,14.18,14.2,28600.0
2014-01-08 10:05:00,14.2,14.2,14.18,14.19,40000.0,14.2,14.2,14.18,14.19,40000.0
2014-01-08 10:10:00,14.2,14.2,14.17,14.17,14000.0,14.2,14.2,14.17,14.17,14000.0
2014-01-08 10:15:00,14.16,14.18,14.14,14.18,25300.0,14.16,14.18,14.14,14.18,25300.0
2014-01-08 10:20:00,14.18,14.2,14.17,14.2,58500.0,14.18,14.2,14.17,14.2,58500.0
2014-01-08 10:25:00,14.2,14.21,14.18,14.21,54700.0,14.2,14.21,14.18,14.21,54700.0
2014-01-08 10:30:00,14.21,14.25,14.19,14.25,81300.0,14.21,14.25,14.19,14.25,81300.0
2014-01-08 10:35:00,14.25,14.29,14.25,14.27,48200.0,14.25,14.29,14.25,14.27,48200.0
2014-01-08 10:40:00,14.28,14.3,14.27,14.29,16800.0,14.28,14.3,14.27,14.29,16800.0
2014-01-08 10:45:00,14.29,14.29,14.27,14.28,24200.0,14.29,14.29,14.27,14.28,24200.0
2014-01-08 10:50:00,14.28,14.29,14.24,14.24,62700.0,14.28,14.29,14.24,14.24,62700.0
2014-01-08 10:55:00,14.24,14.25,14.24,14.24,2400.0,14.24,14.25,14.24,14.24,2400.0
2014-01-08 11:00:00,14.24,14.25,14.24,14.24,9300.0,14.24,14.25,14.24,14.24,9300.0
2014-01-08 11:05:00,14.24,14.25,14.22,14.23,11400.0,14.24,14.25,14.22,14.23,11400.0
2014-01-08 11:10:00,14.22,14.23,14.22,14.22,7100.0,14.22,14.23,14.22,14.22,7100.0
2014-01-08 11:15:00,14.22,14.25,14.22,14.25,19700.0,14.22,14.25,14.22,14.25,19700.0
2014-01-08 11:20:00,14.25,14.26,14.24,14.26,36900.0,14.25,14.26,14.24,14.26,36900.0
2014-01-08 11:25:00,14.26,14.3,14.25,14.29,67200.0,14.26,14.3,14.25,14.29,67200.0
2014-01-08 11:30:00,14.29,14.3,14.28,14.29,16300.0,14.29,14.3,14.28,14.29,16300.0
2014-01-08 11:35:00,14.29,14.31,14.29,14.31,13500.0,14.29,14.31,14.29,14.31,13500.0
2014-01-08 11:40:00,14.31,14.34,14.31,14.34,29900.0,14.31,14.34,14.31,14.34,29900.0
2014-01-08 11:45:00,14.34,14.34,14.33,14.34,12500.0,14.34,14.34,14.33,14.34,12500.0
2014-01-08 11:50:00,14.34,14.37,14.34,14.35,63500.0,14.34,14.37,14.34,14.35,63500.0
2014-01-08 11:55:00,14.35,14.35,14.35,14.35,7100.0,14.35,14.35,14.35,14.35,7100.0
2014-01-08 12:00:00,14.35,14.37,14.35,14.37,20200.0,14.35,14.37,14.35,14.37,20200.0
2014-01-08 12:05:00,14.37,14.37,14.36,14.37,5000.0,14.37,14.37,14.36,14.37,5000.0
2014-01-08 12:10:00,14.37,14.37,14.35,14.36,21300.0,14.37,14.37,14.35,14.36,21300.0
2014-01-08 12:15:00,14.35,14.36,14.35,14.36,7100.0,14.35,14.36,14.35,14.36,7100.0
2014-01-08 12:20:00,14.35,14.38,14.35,14.37,23300.0,14.35,14.38,14.35,14.37,23300.0
2014-01-08 12:25:00,14.37,14.39,14.37,14.39,16700.0,14.37,14.39,14.37,14.39,16700.0
2014-01-08 12:30:00,14.39,14.39,14.35,14.36,51600.0,14.39,14.39,14.35,14.36,51600.0
2014-01-08 12:35:00,14.36,14.37,14.35,14.37,13800.0,14.36,14.37,14.35,14.37,13800.0
2014-01-08 12:40:00,14.37,14.37,14.37,14.37,18500.0,14.37,14.37,14.37,14.37,18500.0
2014-01-08 12:45:00,14.37,14.38,14.36,14.38,7800.0,14.37,14.38,14.36,14.38,7800.0
2014-01-08 12:50:00,14.38,14.38,14.37,14.38,6700.0,14.38,14.38,14.37,14.38,6700.0
2014-01-08 12:55:00,14.38,14.4,14.37,14.4,60800.0,14.38,14.4,14.37,14.4,60800.0
2014-01-08 13:00:00,14.4,14.4,14.38,14.39,33200.0,14.4,14.4,14.38,14.39,33200.0
2014-01-08 13:05:00,14.39,14.4,14.38,14.39,35100.0,14.39,14.4,14.38,14.39,35100.0
2014-01-08 13:10:00,14.4,14.44,14.4,14.44,126400.0,14.4,14.44,14.4,14.44,126400.0
2014-01-08 13:15:00,14.44,14.45,14.42,14.42,116300.0,14.44,14.45,14.42,14.42,116300.0
2014-01-08 13:20:00,14.43,14.43,14.39,14.39,41600.0,14.43,14.43,14.39,14.39,41600.0
2014-01-08 13:25:00,14.39,14.45,14.39,14.45,65100.0,14.39,14.45,14.39,14.45,65100.0
2014-01-08 13:30:00,14.45,14.48,14.44,14.48,53200.0,14.45,14.48,14.44,14.48,53200.0
2014-01-08 13:35:00,14.48,14.48,14.45,14.46,37200.0,14.48,14.48,14.45,14.46,37200.0
2014-01-08 13:40:00,14.45,14.5,14.45,14.48,80100.0,14.45,14.5,14.45,14.48,80100.0
2014-01-08 13:45:00,14.47,14.47,14.46,14.46,15000.0,14.47,14.47,14.46,14.46,15000.0
2014-01-08 13:50:00,14.46,14.48,14.46,14.48,26400.0,14.46,14.48,14.46,14.48,26400.0
2014-01-08 13:55:00,14.48,14.48,14.47,14.47,10300.0,14.48,14.48,14.47,14.47,10300.0
2014-01-08 14:00:00,14.48,14.48,14.43,14.45,118700.0,14.48,14.48,14.43,14.45,118700.0
2014-01-08 14:05:00,14.45,14.45,14.38,14.38,39100.0,14.45,14.45,14.38,14.38,39100.0
2014-01-08 14:10:00,14.38,14.41,14.38,14.41,28900.0,14.38,14.41,14.38,14.41,28900.0
2014-01-08 14:15:00,14.41,14.43,14.39,14.4,60700.0,14.41,14.43,14.39,14.4,60700.0
2014-01-08 14:20:00,14.4,14.42,14.4,14.42,36800.0,14.4,14.42,14.4,14.42,36800.0
2014-01-08 14:25:00,14.42,14.42,14.41,14.42,11800.0,14.42,14.42,14.41,14.42,11800.0
2014-01-08 14:30:00,14.43,14.44,14.42,14.43,20700.0,14.43,14.44,14.42,14.43,20700.0
2014-01-08 14:35:00,14.43,14.44,14.39,14.39,34500.0,14.43,14.44,14.39,14.39,34500.0
2014-01-08 14:40:00,14.39,14.39,14.37,14.38,46700.0,14.39,14.39,14.37,14.38,46700.0
2014-01-08 14:45:00,14.38,14.38,14.37,14.37,6500.0,14.38,14.38,14.37,14.37,6500.0
2014-01-08 14:50:00,14.38,14.39,14.37,14.39,23400.0,14.38,14.39,14.37,14.39,23400.0
2014-01-08 14:55:00,14.39,14.4,14.39,14.4,20300.0,14.39,14.4,14.39,14.4,20300.0
2014-01-08 15:00:00,14.4,14.41,14.39,14.41,18700.0,14.4,14.41,14.39,14.41,18700.0
2014-01-08 15:05:00,14.41,14.41,14.4,14.41,14800.0,14.41,14.41,14.4,14.41,14800.0
2014-01-08 15:10:00,14.41,14.41,14.4,14.41,17800.0,14.41,14.41,14.4,14.41,17800.0
2014-01-08 15:15:00,14.41,14.41,14.38,14.39,37600.0,14.41,14.41,14.38,14.39,37600.0
2014-01-08 15:20:00,14.39,14.39,14.37,14.39,39900.0,14.39,14.39,14.37,14.39,39900.0
2014-01-08 15:25:00,14.39,14.39,14.37,14.37,27400.0,14.39,14.39,14.37,14.37,27400.0
2014-01-08 15:30:00,14.38,14.4,14.37,14.39,40600.0,14.38,14.4,14.37,14.39,40600.0
2014-01-08 15:35:00,14.4,14.4,14.39,14.4,16600.0,14.4,14.4,14.39,14.4,16600.0
2014-01-08 15:40:00,14.4,14.4,14.39,14.39,29200.0,14.4,14.4,14.39,14.39,29200.0
2014-01-08 15:45:00,14.4,14.4,14.39,14.4,37300.0,14.4,14.4,14.39,14.4,37300.0
2014-01-08 15:50:00,14.4,14.45,14.4,14.44,150700.0,14.4,14.45,14.4,14.44,150700.0
2014-01-08 15:55:00,14.44,14.44,14.41,14.41,207400.0,14.44,14.44,14.41,14.41,207400.0
2014-01-09 09:30:00,14.44,14.48,14.38,14.43,45400.0,14.44,14.48,14.38,14.43,45400.0
2014-01-09 09:35:00,14.43,14.43,14.34,14.37,35400.0,14.43,14.43,14.34,14.37,35400.0
2014-01-09 09:40:00,14.38,14.38,14.34,14.34,26500.0,14.38,14.38,14.34,14.34,26500.0
2014-01-09 09:45:00,14.35,14.4,14.34,14.35,76200.0,14.35,14.4,14.34,14.35,76200.0
2014-01-09 09:50:00,14.36,14.38,14.33,14.34,45000.0,14.36,14.38,14.33,14.34,45000.0
2014-01-09 09:55:00,14.34,14.37,14.32,14.35,32900.0,14.34,14.37,14.32,14.35,32900.0
2014-01-09 10:00:00,14.35,14.35,14.3,14.3,26500.0,14.35,14.35,14.3,14.3,26500.0
2014-01-09 10:05:00,14.31,14.31,14.23,14.25,39100.0,14.31,14.31,14.23,14.25,39100.0
2014-01-09 10:10:00,14.25,14.27,14.24,14.27,28700.0,14.25,14.27,14.24,14.27,28700.0
2014-01-09 10:15:00,14.27,14.28,14.25,14.26,33400.0,14.27,14.28,14.25,14.26,33400.0
2014-01-09 10:20:00,14.26,14.28,14.24,14.26,38100.0,14.26,14.28,14.24,14.26,38100.0
2014-01-09 10:25:00,14.27,14.27,14.25,14.27,13000.0,14.27,14.27,14.25,14.27,13000.0
2014-01-09 10:30:00,14.27,14.27,14.25,14.26,10500.0,14.27,14.27,14.25,14.26,10500.0
2014-01-09 10:35:00,14.26,14.28,14.25,14.26,21700.0,14.26,14.28,14.25,14.26,21700.0
2014-01-09 10:40:00,14.27,14.27,14.23,14.23,35800.0,14.27,14.27,14.23,14.23,35800.0
2014-01-09 10:45:00,14.24,14.26,14.22,14.26,27200.0,14.24,14.26,14.22,14.26,27200.0
2014-01-09 10:50:00,14.25,14.27,14.23,14.26,22400.0,14.25,14.27,14.23,14.26,22400.0
2014-01-09 10:55:00,14.25,14.26,14.24,14.26,33000.0,14.25,14.26,14.24,14.26,33000.0
2014-01-09 11:00:00,14.25,14.26,14.24,14.25,10100.0,14.25,14.26,14.24,14.25,10100.0
2014-01-09 11:05:00,14.25,14.26,14.22,14.22,45300.0,14.25,14.26,14.22,14.22,45300.0
2014-01-09 11:10:00,14.23,14.24,14.22,14.23,15600.0,14.23,14.24,14.22,14.23,15600.0
2014-01-09 11:15:00,14.24,14.24,14.22,14.24,35700.0,14.24,14.24,14.22,14.24,35700.0
2014-01-09 11:20:00,14.24,14.25,14.23,14.25,16700.0,14.24,14.25,14.23,14.25,16700.0
2014-01-09 11:25:00,14.25,14.28,14.24,14.28,26600.0,14.25,14.28,14.24,14.28,26600.0
2014-01-09 11:30:00,14.28,14.3,14.27,14.3,22800.0,14.28,14.3,14.27,14.3,22800.0
2014-01-09 11:35:00,14.3,14.33,14.29,14.33,9700.0,14.3,14.33,14.29,14.33,9700.0
2014-01-09 11:40:00,14.33,14.35,14.33,14.35,7400.0,14.33,14.35,14.33,14.35,7400.0
2014-01-09 11:45:00,14.35,14.35,14.3,14.3,39500.0,14.35,14.35,14.3,14.3,39500.0
2014-01-09 11:50:00,14.31,14.33,14.3,14.32,20500.0,14.31,14.33,14.3,14.32,20500.0
2014-01-09 11:55:00,14.32,14.33,14.31,14.33,21400.0,14.32,14.33,14.31,14.33,21400.0
2014-01-09 12:00:00,14.33,14.33,14.31,14.31,11300.0,14.33,14.33,14.31,14.31,11300.0
2014-01-09 12:05:00,14.31,14.33,14.31,14.33,6400.0,14.31,14.33,14.31,14.33,6400.0
2014-01-09 12:10:00,14.33,14.33,14.32,14.33,4100.0,14.33,14.33,14.32,14.33,4100.0
2014-01-09 12:15:00,14.33,14.33,14.31,14.32,14600.0,14.33,14.33,14.31,14.32,14600.0
2014-01-09 12:20:00,14.32,14.33,14.31,14.33,22200.0,14.32,14.33,14.31,14.33,22200.0
2014-01-09 12:25:00,14.32,14.33,14.31,14.31,31200.0,14.32,14.33,14.31,14.31,31200.0
2014-01-09 12:30:00,14.32,14.33,14.31,14.33,11300.0,14.32,14.33,14.31,14.33,11300.0
2014-01-09 12:35:00,14.33,14.33,14.32,14.33,8600.0,14.33,14.33,14.32,14.33,8600.0
2014-01-09 12:40:00,14.33,14.33,14.32,14.33,5100.0,14.33,14.33,14.32,14.33,5100.0
2014-01-09 12:45:00,14.33,14.33,14.3,14.31,29300.0,14.33,14.33,14.3,14.31,29300.0
2014-01-09 12:50:00,14.3,14.31,14.3,14.31,5100.0,14.3,14.31,14.3,14.31,5100.0
2014-01-09 12:55:00,14.31,14.31,14.28,14.3,46700.0,14.31,14.31,14.28,14.3,46700.0
2014-01-09 13:00:00,14.29,14.3,14.28,14.29,13800.0,14.29,14.3,14.28,14.29,13800.0
2014-01-09 13:05:00,14.29,14.3,14.29,14.3,12100.0,14.29,14.3,14.29,14.3,12100.0
2014-01-09 13:10:00,14.29,14.3,14.29,14.29,5300.0,14.29,14.3,14.29,14.29,5300.0
2014-01-09 13:15:00,14.29,14.3,14.28,14.3,11900.0,14.29,14.3,14.28,14.3,11900.0
2014-01-09 13:20:00,14.29,14.31,14.29,14.3,12700.0,14.29,14.31,14.29,14.3,12700.0
2014-01-09 13:25:00,14.31,14.31,14.3,14.31,11400.0,14.31,14.31,14.3,14.31,11400.0
2014-01-09 13:30:00,14.31,14.31,14.29,14.3,19000.0,14.31,14.31,14.29,14.3,19000.0
2014-01-09 13:35:00,14.29,14.3,14.28,14.29,13200.0,14.29,14.3,14.28,14.29,13200.0
2014-01-09 13:40:00,14.3,14.31,14.29,14.3,14000.0,14.3,14.31,14.29,14.3,14000.0
2014-01-09 13:45:00,14.3,14.32,14.29,14.32,37300.0,14.3,14.32,14.29,14.32,37300.0
2014-01-09 13:50:00,14.32,14.32,14.3,14.31,14700.0,14.32,14.32,14.3,14.31,14700.0
2014-01-09 13:55:00,14.31,14.32,14.3,14.31,19000.0,14.31,14.32,14.3,14.31,19000.0
2014-01-09 14:00:00,14.32,14.32,14.29,14.29,17100.0,14.32,14.32,14.29,14.29,17100.0
2014-01-09 14:05:00,14.29,14.3,14.28,14.29,29000.0,14.29,14.3,14.28,14.29,29000.0
2014-01-09 14:10:00,14.29,14.3,14.29,14.3,5800.0,14.29,14.3,14.29,14.3,5800.0
2014-01-09 14:15:00,14.3,14.32,14.29,14.32,30800.0,14.3,14.32,14.29,14.32,30800.0
2014-01-09 14:20:00,14.32,14.33,14.31,14.32,27600.0,14.32,14.33,14.31,14.32,27600.0
2014-01-09 14:25:00,14.31,14.32,14.31,14.31,2500.0,14.31,14.32,14.31,14.31,2500.0
2014-01-09 14:30:00,14.32,14.32,14.3,14.31,16800.0,14.32,14.32,14.3,14.31,16800.0
2014-01-09 14:35:00,14.3,14.31,14.29,14.31,13400.0,14.3,14.31,14.29,14.31,13400.0
2014-01-09 14:40:00,14.31,14.32,14.3,14.32,6800.0,14.31,14.32,14.3,14.32,6800.0
2014-01-09 14:45:00,14.32,14.32,14.32,14.32,1900.0,14.32,14.32,14.32,14.32,1900.0
2014-01-09 14:50:00,14.32,14.33,14.31,14.32,30300.0,14.32,14.33,14.31,14.32,30300.0
2014-01-09 14:55:00,14.32,14.32,14.29,14.29,12500.0,14.32,14.32,14.29,14.29,12500.0
2014-01-09 15:00:00,14.3,14.31,14.29,14.31,15300.0,14.3,14.31,14.29,14.31,15300.0
2014-01-09 15:05:00,14.31,14.32,14.29,14.3,42600.0,14.31,14.32,14.29,14.3,42600.0
2014-01-09 15:10:00,14.29,14.3,14.28,14.29,37300.0,14.29,14.3,14.28,14.29,37300.0
2014-01-09 15:15:00,14.3,14.31,14.29,14.31,11800.0,14.3,14.31,14.29,14.31,11800.0
2014-01-09 15:20:00,14.3,14.31,14.28,14.29,17200.0,14.3,14.31,14.28,14.29,17200.0
2014-01-09 15:25:00,14.29,14.3,14.28,14.3,22300.0,14.29,14.3,14.28,14.3,22300.0
2014-01-09 15:30:00,14.29,14.3,14.29,14.3,14200.0,14.29,14.3,14.29,14.3,14200.0
2014-01-09 15:35:00,14.3,14.3,14.29,14.3,13600.0,14.3,14.3,14.29,14.3,13600.0
2014-01-09 15:40:00,14.29,14.3,14.29,14.3,29900.0,14.29,14.3,14.29,14.3,29900.0
2014-01-09 15:45:00,14.3,14.3,14.29,14.3,32100.0,14.3,14.3,14.29,14.3,32100.0
2014-01-09 15:50:00,14.3,14.33,14.29,14.32,83300.0,14.3,14.33,14.29,14.32,83300.0
2014-01-09 15:55:00,14.32,14.33,14.31,14.32,97400.0,14.32,14.33,14.31,14.32,97400.0
2014-01-10 09:30:00,14.35,14.37,14.27,14.27,31100.0,14.35,14.37,14.27,14.27,31100.0
2014-01-10 09:35:00,14.28,14.37,14.28,14.37,11700.0,14.28,14.37,14.28,14.37,11700.0
2014-01-10 09:40:00,14.36,14.36,14.29,14.29,13200.0,14.36,14.36,14.29,14.29,13200.0
2014-01-10 09:45:00,14.29,14.33,14.29,14.33,45200.0,14.29,14.33,14.29,14.33,45200.0
2014-01-10 09:50:00,14.33,14.39,14.33,14.34,26600.0,14.33,14.39,14.33,14.34,26600.0
2014-01-10 09:55:00,14.33,14.36,14.33,14.34,9500.0,14.33,14.36,14.33,14.34,9500.0
2014-01-10 10:00:00,14.34,14.35,14.31,14.33,23100.0,14.34,14.35,14.31,14.33,23100.0
2014-01-10 10:05:00,14.33,14.34,14.31,14.33,27700.0,14.33,14.34,14.31,14.33,27700.0
2014-01-10 10:10:00,14.33,14.35,14.32,14.35,17700.0,14.33,14.35,14.32,14.35,17700.0
2014-01-10 10:15:00,14.35,14.38,14.33,14.38,34400.0,14.35,14.38,14.33,14.38,34400.0
2014-01-10 10:20:00,14.38,14.39,14.38,14.39,5100.0,14.38,14.39,14.38,14.39,5100.0
2014-01-10 10:25:00,14.39,14.42,14.38,14.39,22600.0,14.39,14.42,14.38,14.39,22600.0
2014-01-10 10:30:00,14.38,14.38,14.32,14.32,19300.0,14.38,14.38,14.32,14.32,19300.0
2014-01-10 10:35:00,14.32,14.33,14.32,14.32,37000.0,14.32,14.33,14.32,14.32,37000.0
2014-01-10 10:40:00,14.32,14.36,14.32,14.36,12100.0,14.32,14.36,14.32,14.36,12100.0
2014-01-10 10:45:00,14.36,14.37,14.35,14.35,12000.0,14.36,14.37,14.35,14.35,12000.0
2014-01-10 10:50:00,14.36,14.37,14.35,14.36,14800.0,14.36,14.37,14.35,14.36,14800.0
2014-01-10 10:55:00,14.35,14.38,14.34,14.38,6800.0,14.35,14.38,14.34,14.38,6800.0
2014-01-10 11:00:00,14.38,14.39,14.36,14.38,22800.0,14.38,14.39,14.36,14.38,22800.0
2014-01-10 11:05:00,14.38,14.38,14.35,14.35,20000.0,14.38,14.38,14.35,14.35,20000.0
2014-01-10 11:10:00,14.35,14.37,14.35,14.35,22000.0,14.35,14.37,14.35,14.35,22000.0
2014-01-10 11:15:00,14.34,14.36,14.34,14.36,30600.0,14.34,14.36,14.34,14.36,30600.0
2014-01-10 11:20:00,14.35,14.37,14.35,14.36,19800.0,14.35,14.37,14.35,14.36,19800.0
2014-01-10 11:25:00,14.36,14.36,14.34,14.36,13400.0,14.36,14.36,14.34,14.36,13400.0
2014-01-10 11:30:00,14.35,14.36,14.34,14.36,16100.0,14.35,14.36,14.34,14.36,16100.0
2014-01-10 11:35:00,14.35,14.37,14.34,14.37,21800.0,14.35,14.37,14.34,14.37,21800.0
2014-01-10 11:40:00,14.37,14.38,14.36,14.37,16500.0,14.37,14.38,14.36,14.37,16500.0
2014-01-10 11:45:00,14.38,14.43,14.37,14.43,32400.0,14.38,14.43,14.37,14.43,32400.0
2014-01-10 11:50:00,14.43,14.43,14.39,14.4,29600.0,14.43,14.43,14.39,14.4,29600.0
2014-01-10 11:55:00,14.4,14.41,14.39,14.41,16900.0,14.4,14.41,14.39,14.41,16900.0
2014-01-10 12:00:00,14.41,14.41,14.38,14.39,11400.0,14.41,14.41,14.38,14.39,11400.0
2014-01-10 12:05:00,14.39,14.42,14.39,14.42,15900.0,14.39,14.42,14.39,14.42,15900.0
2014-01-10 12:10:00,14.42,14.42,14.4,14.42,27000.0,14.42,14.42,14.4,14.42,27000.0
2014-01-10 12:15:00,14.42,14.43,14.41,14.42,16900.0,14.42,14.43,14.41,14.42,16900.0
2014-01-10 12:20:00,14.42,14.44,14.42,14.43,15300.0,14.42,14.44,14.42,14.43,15300.0
2014-01-10 12:25:00,14.43,14.44,14.42,14.43,19700.0,14.43,14.44,14.42,14.43,19700.0
2014-01-10 12:30:00,14.44,14.45,14.43,14.44,29700.0,14.44,14.45,14.43,14.44,29700.0
2014-01-10 12:35:00,14.45,14.45,14.44,14.45,7100.0,14.45,14.45,14.44,14.45,7100.0
2014-01-10 12:40:00,14.45,14.46,14.41,14.41,63600.0,14.45,14.46,14.41,14.41,63600.0
2014-01-10 12:45:00,14.42,14.42,14.41,14.41,6600.0,14.42,14.42,14.41,14.41,6600.0
2014-01-10 12:50:00,14.41,14.41,14.37,14.38,30700.0,14.41,14.41,14.37,14.38,30700.0
2014-01-10 12:55:00,14.38,14.39,14.37,14.38,8800.0,14.38,14.39,14.37,14.38,8800.0
2014-01-10 13:00:00,14.39,14.39,14.38,14.39,1400.0,14.39,14.39,14.38,14.39,1400.0
2014-01-10 13:05:00,14.38,14.42,14.38,14.41,52200.0,14.38,14.42,14.38,14.41,52200.0
2014-01-10 13:10:00,14.4,14.42,14.4,14.41,3600.0,14.4,14.42,14.4,14.41,3600.0
2014-01-10 13:15:00,14.42,14.42,14.4,14.41,26200.0,14.42,14.42,14.4,14.41,26200.0
2014-01-10 13:20:00,14.42,14.43,14.41,14.43,13200.0,14.42,14.43,14.41,14.43,13200.0
2014-01-10 13:25:00,14.42,14.44,14.42,14.44,6400.0,14.42,14.44,14.42,14.44,6400.0
2014-01-10 13:30:00,14.44,14.44,14.43,14.44,4000.0,14.44,14.44,14.43,14.44,4000.0
2014-01-10 13:35:00,14.43,14.44,14.43,14.44,5700.0,14.43,14.44,14.43,14.44,5700.0
2014-01-10 13:40:00,14.44,14.44,14.43,14.44,8000.0,14.44,14.44,14.43,14.44,8000.0
2014-01-10 13:45:00,14.44,14.46,14.44,14.46,34300.0,14.44,14.46,14.44,14.46,34300.0
2014-01-10 13:50:00,14.46,14.46,14.44,14.44,12100.0,14.46,14.46,14.44,14.44,12100.0
2014-01-10 13:55:00,14.44,14.45,14.43,14.43,31900.0,14.44,14.45,14.43,14.43,31900.0
2014-01-10 14:00:00,14.44,14.46,14.43,14.46,15200.0,14.44,14.46,14.43,14.46,15200.0
2014-01-10 14:05:00,14.46,14.47,14.46,14.47,14400.0,14.46,14.47,14.46,14.47,14400.0
2014-01-10 14:10:00,14.47,14.47,14.46,14.47,7400.0,14.47,14.47,14.46,14.47,7400.0
2014-01-10 14:15:00,14.46,14.48,14.46,14.48,18000.0,14.46,14.48,14.46,14.48,18000.0
2014-01-10 14:20:00,14.48,14.48,14.47,14.47,9400.0,14.48,14.48,14.47,14.47,9400.0
2014-01-10 14:25:00,14.48,14.48,14.47,14.48,10100.0,14.48,14.48,14.47,14.48,10100.0
2014-01-10 14:30:00,14.48,14.49,14.47,14.48,36500.0,14.48,14.49,14.47,14.48,36500.0
2014-01-10 14:35:00,14.48,14.48,14.46,14.46,16100.0,14.48,14.48,14.46,14.46,16100.0
2014-01-10 14:40:00,14.47,14.48,14.45,14.45,37800.0,14.47,14.48,14.45,14.45,37800.0
2014-01-10 14:45:00,14.45,14.46,14.44,14.44,22500.0,14.45,14.46,14.44,14.44,22500.0
2014-01-10 14:50:00,14.43,14.45,14.43,14.44,23700.0,14.43,14.45,14.43,14.44,23700.0
2014-01-10 14:55:00,14.45,14.46,14.44,14.45,29600.0,14.45,14.46,14.44,14.45,29600.0
2014-01-10 15:00:00,14.45,14.47,14.44,14.47,30100.0,14.45,14.47,14.44,14.47,30100.0
2014-01-10 15:05:00,14.47,14.47,14.46,14.46,10800.0,14.47,14.47,14.46,14.46,10800.0
2014-01-10 15:10:00,14.46,14.47,14.46,14.46,12400.0,14.46,14.47,14.46,14.46,12400.0
2014-01-10 15:15:00,14.46,14.48,14.46,14.48,32900.0,14.46,14.48,14.46,14.48,32900.0
2014-01-10 15:20:00,14.47,14.48,14.47,14.47,10600.0,14.47,14.48,14.47,14.47,10600.0
2014-01-10 15:25:00,14.48,14.48,14.47,14.48,15800.0,14.48,14.48,14.47,14.48,15800.0
2014-01-10 15:30:00,14.47,14.5,14.47,14.48,56400.0,14.47,14.5,14.47,14.48,56400.0
2014-01-10 15:35:00,14.48,14.5,14.48,14.5,40400.0,14.48,14.5,14.48,14.5,40400.0
2014-01-10 15:40:00,14.49,14.5,14.49,14.5,26100.0,14.49,14.5,14.49,14.5,26100.0
2014-01-10 15:45:00,14.5,14.5,14.49,14.49,50500.0,14.5,14.5,14.49,14.49,50500.0
2014-01-10 15:50:00,14.5,14.5,14.49,14.5,48100.0,14.5,14.5,14.49,14.5,48100.0
2014-01-10 15:55:00,14.5,14.5,14.49,14.5,161800.0,14.5,14.5,14.49,14.5,161800.0
2014-01-13 09:30:00,14.48,14.48,14.41,14.43,42200.0,14.48,14.48,14.41,14.43,42200.0
2014-01-13 09:35:00,14.43,14.47,14.4,14.4,19300.0,14.43,14.47,14.4,14.4,19300.0
2014-01-13 09:40:00,14.41,14.41,14.36,14.38,18300.0,14.41,14.41,14.36,14.38,18300.0
2014-01-13 09:45:00,14.38,14.39,14.35,14.37,16100.0,14.38,14.39,14.35,14.37,16100.0
2014-01-13 09:50:00,14.37,14.38,14.34,14.36,41700.0,14.37,14.38,14.34,14.36,41700.0
2014-01-13 09:55:00,14.36,14.37,14.31,14.31,29500.0,14.36,14.37,14.31,14.31,29500.0
2014-01-13 10:00:00,14.32,14.36,14.32,14.35,18100.0,14.32,14.36,14.32,14.35,18100.0
2014-01-13 10:05:00,14.35,14.37,14.34,14.35,23100.0,14.35,14.37,14.34,14.35,23100.0
2014-01-13 10:10:00,14.35,14.35,14.33,14.34,11800.0,14.35,14.35,14.33,14.34,11800.0
2014-01-13 10:15:00,14.33,14.34,14.32,14.32,20100.0,14.33,14.34,14.32,14.32,20100.0
2014-01-13 10:20:00,14.32,14.33,14.32,14.32,26300.0,14.32,14.33,14.32,14.32,26300.0
2014-01-13 10:25:00,14.32,14.33,14.3,14.3,10900.0,14.32,14.33,14.3,14.3,10900.0
2014-01-13 10:30:00,14.31,14.33,14.31,14.31,16900.0,14.31,14.33,14.31,14.31,16900.0
2014-01-13 10:35:00,14.31,14.33,14.31,14.33,21700.0,14.31,14.33,14.31,14.33,21700.0
2014-01-13 10:40:00,14.32,14.34,14.32,14.32,9000.0,14.32,14.34,14.32,14.32,9000.0
2014-01-13 10:45:00,14.33,14.35,14.33,14.34,23200.0,14.33,14.35,14.33,14.34,23200.0
2014-01-13 10:50:00,14.35,14.36,14.34,14.34,31800.0,14.35,14.36,14.34,14.34,31800.0
2014-01-13 10:55:00,14.34,14.35,14.34,14.34,5100.0,14.34,14.35,14.34,14.34,5100.0
2014-01-13 11:00:00,14.34,14.35,14.32,14.32,11800.0,14.34,14.35,14.32,14.32,11800.0
2014-01-13 11:05:00,14.32,14.34,14.31,14.32,43500.0,14.32,14.34,14.31,14.32,43500.0
2014-01-13 11:10:00,14.32,14.35,14.32,14.33,18500.0,14.32,14.35,14.32,14.33,18500.0
2014-01-13 11:15:00,14.33,14.34,14.32,14.34,15400.0,14.33,14.34,14.32,14.34,15400.0
2014-01-13 11:20:00,14.33,14.34,14.32,14.32,7800.0,14.33,14.34,14.32,14.32,7800.0
2014-01-13 11:25:00,14.33,14.34,14.32,14.32,14300.0,14.33,14.34,14.32,14.32,14300.0
2014-01-13 11:30:00,14.33,14.34,14.32,14.34,13800.0,14.33,14.34,14.32,14.34,13800.0
2014-01-13 11:35:00,14.34,14.37,14.34,14.35,15500.0,14.34,14.37,14.34,14.35,15500.0
2014-01-13 11:40:00,14.35,14.36,14.34,14.34,9300.0,14.35,14.36,14.34,14.34,9300.0
2014-01-13 11:45:00,14.34,14.35,14.34,14.34,5500.0,14.34,14.35,14.34,14.34,5500.0
2014-01-13 11:50:00,14.34,14.35,14.33,14.33,9300.0,14.34,14.35,14.33,14.33,9300.0
2014-01-13 11:55:00,14.34,14.34,14.33,14.34,2300.0,14.34,14.34,14.33,14.34,2300.0
2014-01-13 12:00:00,14.34,14.34,14.32,14.33,7100.0,14.34,14.34,14.32,14.33,7100.0
2014-01-13 12:05:00,14.33,14.33,14.32,14.33,1800.0,14.33,14.33,14.32,14.33,1800.0
2014-01-13 12:10:00,14.32,14.33,14.31,14.31,9400.0,14.32,14.33,14.31,14.31,9400.0
2014-01-13 12:15:00,14.32,14.32,14.31,14.32,2000.0,14.32,14.32,14.31,14.32,2000.0
2014-01-13 12:20:00,14.31,14.32,14.31,14.31,3900.0,14.31,14.32,14.31,14.31,3900.0
2014-01-13 12:25:00,14.3,14.32,14.29,14.3,47600.0,14.3,14.32,14.29,14.3,47600.0
2014-01-13 12:30:00,14.3,14.3,14.28,14.3,15500.0,14.3,14.3,14.28,14.3,15500.0
2014-01-13 12:35:00,14.3,14.31,14.29,14.31,7800.0,14.3,14.31,14.29,14.31,7800.0
2014-01-13 12:40:00,14.31,14.33,14.31,14.33,5000.0,14.31,14.33,14.31,14.33,5000.0
2014-01-13 12:45:00,14.33,14.33,14.32,14.33,2500.0,14.33,14.33,14.32,14.33,2500.0
2014-01-13 12:50:00,14.33,14.33,14.32,14.33,18600.0,14.33,14.33,14.32,14.33,18600.0
2014-01-13 12:55:00,14.33,14.33,14.31,14.33,9200.0,14.33,14.33,14.31,14.33,9200.0
2014-01-13 13:00:00,14.33,14.33,14.28,14.29,15900.0,14.33,14.33,14.28,14.29,15900.0
2014-01-13 13:05:00,14.29,14.32,14.28,14.31,15200.0,14.29,14.32,14.28,14.31,15200.0
2014-01-13 13:10:00,14.31,14.31,14.29,14.29,14100.0,14.31,14.31,14.29,14.29,14100.0
2014-01-13 13:15:00,14.29,14.31,14.29,14.31,17300.0,14.29,14.31,14.29,14.31,17300.0
2014-01-13 13:20:00,14.31,14.31,14.31,14.31,2000.0,14.31,14.31,14.31,14.31,2000.0
2014-01-13 13:25:00,14.31,14.33,14.29,14.32,13600.0,14.31,14.33,14.29,14.32,13600.0
2014-01-13 13:30:00,14.32,14.33,14.31,14.33,18700.0,14.32,14.33,14.31,14.33,18700.0
2014-01-13 13:35:00,14.33,14.34,14.33,14.34,2600.0,14.33,14.34,14.33,14.34,2600.0
2014-01-13 13:40:00,14.33,14.33,14.31,14.31,12300.0,14.33,14.33,14.31,14.31,12300.0
2014-01-13 13:45:00,14.31,14.31,14.28,14.3,35700.0,14.31,14.31,14.28,14.3,35700.0
2014-01-13 13:50:00,14.29,14.31,14.29,14.29,14000.0,14.29,14.31,14.29,14.29,14000.0
2014-01-13 13:55:00,14.29,14.3,14.28,14.29,16500.0,14.29,14.3,14.28,14.29,16500.0
2014-01-13 14:00:00,14.3,14.32,14.3,14.32,24300.0,14.3,14.32,14.3,14.32,24300.0
2014-01-13 14:05:00,14.32,14.32,14.3,14.31,26100.0,14.32,14.32,14.3,14.31,26100.0
2014-01-13 14:10:00,14.31,14.31,14.28,14.29,21100.0,14.31,14.31,14.28,14.29,21100.0
2014-01-13 14:15:00,14.3,14.31,14.28,14.29,26800.0,14.3,14.31,14.28,14.29,26800.0
2014-01-13 14:20:00,14.29,14.31,14.28,14.29,34300.0,14.29,14.31,14.28,14.29,34300.0
2014-01-13 14:25:00,14.3,14.3,14.29,14.29,6300.0,14.3,14.3,14.29,14.29,6300.0
2014-01-13 14:30:00,14.29,14.29,14.28,14.29,7200.0,14.29,14.29,14.28,14.29,7200.0
2014-01-13 14:35:00,14.28,14.29,14.27,14.28,33100.0,14.28,14.29,14.27,14.28,33100.0
2014-01-13 14:40:00,14.28,14.3,14.27,14.29,14300.0,14.28,14.3,14.27,14.29,14300.0
2014-01-13 14:45:00,14.29,14.29,14.25,14.26,21200.0,14.29,14.29,14.25,14.26,21200.0
2014-01-13 14:50:00,14.26,14.27,14.25,14.27,38300.0,14.26,14.27,14.25,14.27,38300.0
2014-01-13 14:55:00,14.27,14.27,14.25,14.26,25000.0,14.27,14.27,14.25,14.26,25000.0
2014-01-13 15:00:00,14.26,14.27,14.24,14.27,23200.0,14.26,14.27,14.24,14.27,23200.0
2014-01-13 15:05:00,14.27,14.27,14.23,14.25,51900.0,14.27,14.27,14.23,14.25,51900.0
2014-01-13 15:10:00,14.25,14.27,14.24,14.27,29100.0,14.25,14.27,14.24,14.27,29100.0
2014-01-13 15:15:00,14.27,14.28,14.27,14.28,8200.0,14.27,14.28,14.27,14.28,8200.0
2014-01-13 15:20:00,14.28,14.29,14.25,14.27,65000.0,14.28,14.29,14.25,14.27,65000.0
2014-01-13 15:25:00,14.28,14.3,14.27,14.29,29800.0,14.28,14.3,14.27,14.29,29800.0
2014-01-13 15:30:00,14.29,14.29,14.27,14.29,35500.0,14.29,14.29,14.27,14.29,35500.0
2014-01-13 15:35:00,14.28,14.3,14.26,14.3,33200.0,14.28,14.3,14.26,14.3,33200.0
2014-01-13 15:40:00,14.3,14.3,14.25,14.26,92000.0,14.3,14.3,14.25,14.26,92000.0
2014-01-13 15:45:00,14.26,14.27,14.25,14.26,16200.0,14.26,14.27,14.25,14.26,16200.0
2014-01-13 15:50:00,14.27,14.27,14.26,14.27,20600.0,14.27,14.27,14.26,14.27,20600.0
2014-01-13 15:55:00,14.26,14.27,14.26,14.26,98100.0,14.26,14.27,14.26,14.26,98100.0
2014-01-14 09:30:00,14.27,14.39,14.27,14.33,23500.0,14.27,14.39,14.27,14.33,23500.0
2014-01-14 09:35:00,14.33,14.35,14.31,14.31,8300.0,14.33,14.35,14.31,14.31,8300.0
2014-01-14 09:40:00,14.31,14.32,14.29,14.31,18200.0,14.31,14.32,14.29,14.31,18200.0
2014-01-14 09:45:00,14.3,14.33,14.28,14.33,15700.0,14.3,14.33,14.28,14.33,15700.0
2014-01-14 09:50:00,14.32,14.37,14.31,14.37,12000.0,14.32,14.37,14.31,14.37,12000.0
2014-01-14 09:55:00,14.37,14.39,14.34,14.39,10100.0,14.37,14.39,14.34,14.39,10100.0
2014-01-14 10:00:00,14.38,14.42,14.37,14.37,12700.0,14.38,14.42,14.37,14.37,12700.0
2014-01-14 10:05:00,14.37,14.41,14.37,14.39,15800.0,14.37,14.41,14.37,14.39,15800.0
2014-01-14 10:10:00,14.39,14.4,14.38,14.38,11800.0,14.39,14.4,14.38,14.38,11800.0
2014-01-14 10:15:00,14.38,14.42,14.38,14.41,17400.0,14.38,14.42,14.38,14.41,17400.0
2014-01-14 10:20:00,14.42,14.42,14.38,14.38,25000.0,14.42,14.42,14.38,14.38,25000.0
2014-01-14 10:25:00,14.39,14.4,14.38,14.38,6600.0,14.39,14.4,14.38,14.38,6600.0
2014-01-14 10:30:00,14.39,14.39,14.38,14.38,6400.0,14.39,14.39,14.38,14.38,6400.0
2014-01-14 10:35:00,14.38,14.39,14.37,14.37,2900.0,14.38,14.39,14.37,14.37,2900.0
2014-01-14 10:40:00,14.37,14.41,14.37,14.41,16000.0,14.37,14.41,14.37,14.41,16000.0
2014-01-14 10:45:00,14.41,14.43,14.4,14.41,25500.0,14.41,14.43,14.4,14.41,25500.0
2014-01-14 10:50:00,14.42,14.43,14.41,14.43,15900.0,14.42,14.43,14.41,14.43,15900.0
2014-01-14 10:55:00,14.43,14.47,14.43,14.47,5800.0,14.43,14.47,14.43,14.47,5800.0
2014-01-14 11:00:00,14.47,14.48,14.47,14.48,11000.0,14.47,14.48,14.47,14.48,11000.0
2014-01-14 11:05:00,14.47,14.47,14.44,14.44,14600.0,14.47,14.47,14.44,14.44,14600.0
2014-01-14 11:10:00,14.44,14.45,14.44,14.44,1100.0,14.44,14.45,14.44,14.44,1100.0
2014-01-14 11:15:00,14.45,14.52,14.45,14.48,43800.0,14.45,14.52,14.45,14.48,43800.0
2014-01-14 11:20:00,14.49,14.49,14.47,14.47,3800.0,14.49,14.49,14.47,14.47,3800.0
2014-01-14 11:25:00,14.47,14.48,14.46,14.48,22500.0,14.47,14.48,14.46,14.48,22500.0
2014-01-14 11:30:00,14.48,14.5,14.47,14.47,24100.0,14.48,14.5,14.47,14.47,24100.0
2014-01-14 11:35:00,14.47,14.47,14.44,14.44,8400.0,14.47,14.47,14.44,14.44,8400.0
2014-01-14 11:40:00,14.44,14.46,14.44,14.45,6200.0,14.44,14.46,14.44,14.45,6200.0
2014-01-14 11:45:00,14.46,14.46,14.44,14.45,2700.0,14.46,14.46,14.44,14.45,2700.0
2014-01-14 11:50:00,14.44,14.44,14.43,14.43,4100.0,14.44,14.44,14.43,14.43,4100.0
2014-01-14 11:55:00,14.43,14.43,14.42,14.42,2500.0,14.43,14.43,14.42,14.42,2500.0
2014-01-14 12:00:00,14.42,14.44,14.42,14.43,21600.0,14.42,14.44,14.42,14.43,21600.0
2014-01-14 12:05:00,14.43,14.44,14.43,14.44,3300.0,14.43,14.44,14.43,14.44,3300.0
2014-01-14 12:10:00,14.44,14.45,14.44,14.45,8500.0,14.44,14.45,14.44,14.45,8500.0
2014-01-14 12:15:00,14.45,14.47,14.45,14.46,20100.0,14.45,14.47,14.45,14.46,20100.0
2014-01-14 12:20:00,14.46,14.48,14.45,14.45,36900.0,14.46,14.48,14.45,14.45,36900.0
2014-01-14 12:25:00,14.45,14.45,14.44,14.45,3900.0,14.45,14.45,14.44,14.45,3900.0
2014-01-14 12:30:00,14.44,14.46,14.44,14.45,12300.0,14.44,14.46,14.44,14.45,12300.0
2014-01-14 12:35:00,14.44,14.45,14.44,14.45,9200.0,14.44,14.45,14.44,14.45,9200.0
2014-01-14 12:40:00,14.44,14.46,14.44,14.46,15900.0,14.44,14.46,14.44,14.46,15900.0
2014-01-14 12:45:00,14.45,14.46,14.44,14.44,7400.0,14.45,14.46,14.44,14.44,7400.0
2014-01-14 12:50:00,14.44,14.45,14.44,14.44,2700.0,14.44,14.45,14.44,14.44,2700.0
2014-01-14 12:55:00,14.45,14.45,14.44,14.44,4100.0,14.45,14.45,14.44,14.44,4100.0
2014-01-14 13:00:00,14.45,14.46,14.44,14.45,10900.0,14.45,14.46,14.44,14.45,10900.0
2014-01-14 13:05:00,14.46,14.46,14.45,14.46,2500.0,14.46,14.46,14.45,14.46,2500.0
2014-01-14 13:10:00,14.45,14.46,14.45,14.45,9500.0,14.45,14.46,14.45,14.45,9500.0
2014-01-14 13:15:00,14.45,14.47,14.45,14.46,29300.0,14.45,14.47,14.45,14.46,29300.0
2014-01-14 13:20:00,14.46,14.47,14.45,14.45,5300.0,14.46,14.47,14.45,14.45,5300.0
2014-01-14 13:25:00,14.46,14.47,14.45,14.46,9600.0,14.46,14.47,14.45,14.46,9600.0
2014-01-14 13:30:00,14.46,14.47,14.46,14.46,2400.0,14.46,14.47,14.46,14.46,2400.0
2014-01-14 13:35:00,14.46,14.48,14.45,14.47,20000.0,14.46,14.48,14.45,14.47,20000.0
2014-01-14 13:40:00,14.47,14.48,14.46,14.46,22200.0,14.47,14.48,14.46,14.46,22200.0
2014-01-14 13:45:00,14.46,14.46,14.44,14.45,16900.0,14.46,14.46,14.44,14.45,16900.0
2014-01-14 13:50:00,14.44,14.45,14.44,14.44,3700.0,14.44,14.45,14.44,14.44,3700.0
2014-01-14 13:55:00,14.45,14.45,14.44,14.45,3400.0,14.45,14.45,14.44,14.45,3400.0
2014-01-14 14:00:00,14.45,14.45,14.43,14.43,5800.0,14.45,14.45,14.43,14.43,5800.0
2014-01-14 14:05:00,14.44,14.44,14.42,14.42,5500.0,14.44,14.44,14.42,14.42,5500.0
2014-01-14 14:10:00,14.42,14.43,14.42,14.42,3100.0,14.42,14.43,14.42,14.42,3100.0
2014-01-14 14:15:00,14.42,14.44,14.42,14.42,33200.0,14.42,14.44,14.42,14.42,33200.0
2014-01-14 14:20:00,14.42,14.43,14.41,14.41,9800.0,14.42,14.43,14.41,14.41,9800.0
2014-01-14 14:25:00,14.41,14.43,14.41,14.42,28000.0,14.41,14.43,14.41,14.42,28000.0
2014-01-14 14:30:00,14.42,14.44,14.42,14.43,22200.0,14.42,14.44,14.42,14.43,22200.0
2014-01-14 14:35:00,14.42,14.43,14.42,14.42,26500.0,14.42,14.43,14.42,14.42,26500.0
2014-01-14 14:40:00,14.42,14.42,14.4,14.4,9200.0,14.42,14.42,14.4,14.4,9200.0
2014-01-14 14:45:00,14.4,14.41,14.4,14.4,5800.0,14.4,14.41,14.4,14.4,5800.0
2014-01-14 14:50:00,14.41,14.42,14.4,14.4,24500.0,14.41,14.42,14.4,14.4,24500.0
2014-01-14 14:55:00,14.4,14.41,14.39,14.4,5200.0,14.4,14.41,14.39,14.4,5200.0
2014-01-14 15:00:00,14.39,14.41,14.39,14.41,19700.0,14.39,14.41,14.39,14.41,19700.0
2014-01-14 15:05:00,14.4,14.44,14.39,14.44,148900.0,14.4,14.44,14.39,14.44,148900.0
2014-01-14 15:10:00,14.44,14.44,14.43,14.44,8000.0,14.44,14.44,14.43,14.44,8000.0
2014-01-14 15:15:00,14.44,14.46,14.43,14.45,27900.0,14.44,14.46,14.43,14.45,27900.0
2014-01-14 15:20:00,14.45,14.47,14.44,14.46,42500.0,14.45,14.47,14.44,14.46,42500.0
2014-01-14 15:25:00,14.46,14.48,14.46,14.46,46400.0,14.46,14.48,14.46,14.46,46400.0
2014-01-14 15:30:00,14.46,14.47,14.45,14.46,20200.0,14.46,14.47,14.45,14.46,20200.0
2014-01-14 15:35:00,14.45,14.46,14.44,14.44,26200.0,14.45,14.46,14.44,14.44,26200.0
2014-01-14 15:40:00,14.44,14.45,14.44,14.45,24800.0,14.44,14.45,14.44,14.45,24800.0
2014-01-14 15:45:00,14.44,14.45,14.43,14.44,26700.0,14.44,14.45,14.43,14.44,26700.0
2014-01-14 15:50:00,14.45,14.45,14.44,14.45,33900.0,14.45,14.45,14.44,14.45,33900.0
2014-01-14 15:55:00,14.45,14.47,14.44,14.47,139700.0,14.45,14.47,14.44,14.47,139700.0
2014-01-15 09:30:00,14.48,14.52,14.39,14.52,37900.0,14.48,14.52,14.39,14.52,37900.0
2014-01-15 09:35:00,14.52,14.62,14.52,14.61,64000.0,14.52,14.62,14.52,14.61,64000.0
2014-01-15 09:40:00,14.62,14.64,14.61,14.63,64300.0,14.62,14.64,14.61,14.63,64300.0
2014-01-15 09:45:00,14.63,14.65,14.62,14.65,39100.0,14.63,14.65,14.62,14.65,39100.0
2014-01-15 09:50:00,14.64,14.66,14.63,14.64,32300.0,14.64,14.66,14.63,14.64,32300.0
2014-01-15 09:55:00,14.64,14.68,14.63,14.68,21200.0,14.64,14.68,14.63,14.68,21200.0
2014-01-15 10:00:00,14.67,14.68,14.66,14.66,27000.0,14.67,14.68,14.66,14.66,27000.0
2014-01-15 10:05:00,14.67,14.69,14.67,14.67,27000.0,14.67,14.69,14.67,14.67,27000.0
2014-01-15 10:10:00,14.67,14.7,14.67,14.7,18400.0,14.67,14.7,14.67,14.7,18400.0
2014-01-15 10:15:00,14.7,14.75,14.69,14.75,60700.0,14.7,14.75,14.69,14.75,60700.0
2014-01-15 10:20:00,14.74,14.75,14.74,14.75,17500.0,14.74,14.75,14.74,14.75,17500.0
2014-01-15 10:25:00,14.75,14.77,14.74,14.77,49000.0,14.75,14.77,14.74,14.77,49000.0
2014-01-15 10:30:00,14.77,14.79,14.77,14.78,25000.0,14.77,14.79,14.77,14.78,25000.0
2014-01-15 10:35:00,14.78,14.78,14.77,14.78,15400.0,14.78,14.78,14.77,14.78,15400.0
2014-01-15 10:40:00,14.76,14.77,14.76,14.76,19000.0,14.76,14.77,14.76,14.76,19000.0
2014-01-15 10:45:00,14.77,14.81,14.76,14.8,57200.0,14.77,14.81,14.76,14.8,57200.0
2014-01-15 10:50:00,14.81,14.81,14.8,14.81,4600.0,14.81,14.81,14.8,14.81,4600.0
2014-01-15 10:55:00,14.81,14.82,14.8,14.82,22500.0,14.81,14.82,14.8,14.82,22500.0
2014-01-15 11:00:00,14.81,14.82,14.79,14.82,61300.0,14.81,14.82,14.79,14.82,61300.0
2014-01-15 11:05:00,14.82,14.83,14.81,14.82,33800.0,14.82,14.83,14.81,14.82,33800.0
2014-01-15 11:10:00,14.82,14.83,14.81,14.81,44900.0,14.82,14.83,14.81,14.81,44900.0
2014-01-15 11:15:00,14.81,14.83,14.8,14.82,81500.0,14.81,14.83,14.8,14.82,81500.0
2014-01-15 11:20:00,14.82,14.82,14.8,14.82,56900.0,14.82,14.82,14.8,14.82,56900.0
2014-01-15 11:25:00,14.81,14.82,14.8,14.81,33600.0,14.81,14.82,14.8,14.81,33600.0
2014-01-15 11:30:00,14.81,14.82,14.81,14.82,4500.0,14.81,14.82,14.81,14.82,4500.0
2014-01-15 11:35:00,14.81,14.82,14.8,14.82,37800.0,14.81,14.82,14.8,14.82,37800.0
2014-01-15 11:40:00,14.81,14.83,14.8,14.82,105800.0,14.81,14.83,14.8,14.82,105800.0
2014-01-15 11:45:00,14.82,14.84,14.81,14.82,62800.0,14.82,14.84,14.81,14.82,62800.0
2014-01-15 11:50:00,14.82,14.83,14.82,14.83,8300.0,14.82,14.83,14.82,14.83,8300.0
2014-01-15 11:55:00,14.82,14.83,14.82,14.82,4600.0,14.82,14.83,14.82,14.82,4600.0
2014-01-15 12:00:00,14.82,14.84,14.82,14.83,27200.0,14.82,14.84,14.82,14.83,27200.0
2014-01-15 12:05:00,14.83,14.84,14.82,14.84,15900.0,14.83,14.84,14.82,14.84,15900.0
2014-01-15 12:10:00,14.84,14.84,14.83,14.84,10700.0,14.84,14.84,14.83,14.84,10700.0
2014-01-15 12:15:00,14.84,14.85,14.83,14.85,14000.0,14.84,14.85,14.83,14.85,14000.0
2014-01-15 12:20:00,14.84,14.85,14.84,14.85,3100.0,14.84,14.85,14.84,14.85,3100.0
2014-01-15 12:25:00,14.84,14.86,14.84,14.86,17900.0,14.84,14.86,14.84,14.86,17900.0
2014-01-15 12:30:00,14.85,14.86,14.85,14.85,25200.0,14.85,14.86,14.85,14.85,25200.0
2014-01-15 12:35:00,14.86,14.87,14.85,14.86,38400.0,14.86,14.87,14.85,14.86,38400.0
2014-01-15 12:40:00,14.87,14.87,14.85,14.86,57900.0,14.87,14.87,14.85,14.86,57900.0
2014-01-15 12:45:00,14.87,14.88,14.87,14.87,15400.0,14.87,14.88,14.87,14.87,15400.0
2014-01-15 12:50:00,14.87,14.88,14.87,14.87,9700.0,14.87,14.88,14.87,14.87,9700.0
2014-01-15 12:55:00,14.87,14.89,14.87,14.89,10300.0,14.87,14.89,14.87,14.89,10300.0
2014-01-15 13:00:00,14.88,14.89,14.88,14.88,17400.0,14.88,14.89,14.88,14.88,17400.0
2014-01-15 13:05:00,14.88,14.89,14.87,14.88,22200.0,14.88,14.89,14.87,14.88,22200.0
2014-01-15 13:10:00,14.88,14.88,14.88,14.88,1200.0,14.88,14.88,14.88,14.88,1200.0
2014-01-15 13:15:00,14.87,14.88,14.87,14.88,21200.0,14.87,14.88,14.87,14.88,21200.0
2014-01-15 13:20:00,14.88,14.88,14.86,14.86,19600.0,14.88,14.88,14.86,14.86,19600.0
2014-01-15 13:25:00,14.87,14.87,14.84,14.84,60300.0,14.87,14.87,14.84,14.84,60300.0
2014-01-15 13:30:00,14.84,14.85,14.84,14.84,42600.0,14.84,14.85,14.84,14.84,42600.0
2014-01-15 13:35:00,14.83,14.84,14.81,14.82,51900.0,14.83,14.84,14.81,14.82,51900.0
2014-01-15 13:40:00,14.82,14.83,14.81,14.83,23100.0,14.82,14.83,14.81,14.83,23100.0
2014-01-15 13:45:00,14.83,14.83,14.82,14.82,30500.0,14.83,14.83,14.82,14.82,30500.0
2014-01-15 13:50:00,14.82,14.84,14.82,14.83,42000.0,14.82,14.84,14.82,14.83,42000.0
2014-01-15 13:55:00,14.82,14.83,14.81,14.82,4600.0,14.82,14.83,14.81,14.82,4600.0
2014-01-15 14:00:00,14.82,14.85,14.81,14.85,28500.0,14.82,14.85,14.81,14.85,28500.0
2014-01-15 14:05:00,14.85,14.85,14.84,14.84,11700.0,14.85,14.85,14.84,14.84,11700.0
2014-01-15 14:10:00,14.84,14.85,14.83,14.85,9700.0,14.84,14.85,14.83,14.85,9700.0
2014-01-15 14:15:00,14.85,14.85,14.84,14.85,6600.0,14.85,14.85,14.84,14.85,6600.0
2014-01-15 14:20:00,14.85,14.86,14.84,14.85,20200.0,14.85,14.86,14.84,14.85,20200.0
2014-01-15 14:25:00,14.85,14.85,14.84,14.85,11300.0,14.85,14.85,14.84,14.85,11300.0
2014-01-15 14:30:00,14.85,14.86,14.85,14.86,23100.0,14.85,14.86,14.85,14.86,23100.0
2014-01-15 14:35:00,14.86,14.87,14.85,14.86,26900.0,14.86,14.87,14.85,14.86,26900.0
2014-01-15 14:40:00,14.85,14.86,14.85,14.86,6100.0,14.85,14.86,14.85,14.86,6100.0
2014-01-15 14:45:00,14.86,14.86,14.85,14.86,11200.0,14.86,14.86,14.85,14.86,11200.0
2014-01-15 14:50:00,14.86,14.86,14.85,14.85,21800.0,14.86,14.86,14.85,14.85,21800.0
2014-01-15 14:55:00,14.86,14.86,14.84,14.86,23400.0,14.86,14.86,14.84,14.86,23400.0
2014-01-15 15:00:00,14.86,14.86,14.85,14.85,15200.0,14.86,14.86,14.85,14.85,15200.0
2014-01-15 15:05:00,14.86,14.86,14.85,14.85,17000.0,14.86,14.86,14.85,14.85,17000.0
2014-01-15 15:10:00,14.86,14.86,14.84,14.85,43100.0,14.86,14.86,14.84,14.85,43100.0
2014-01-15 15:15:00,14.84,14.85,14.84,14.84,22400.0,14.84,14.85,14.84,14.84,22400.0
2014-01-15 15:20:00,14.85,14.85,14.82,14.83,20700.0,14.85,14.85,14.82,14.83,20700.0
2014-01-15 15:25:00,14.83,14.83,14.82,14.83,26100.0,14.83,14.83,14.82,14.83,26100.0
2014-01-15 15:30:00,14.83,14.83,14.82,14.83,18400.0,14.83,14.83,14.82,14.83,18400.0
2014-01-15 15:35:00,14.83,14.84,14.82,14.83,43100.0,14.83,14.84,14.82,14.83,43100.0
2014-01-15 15:40:00,14.83,14.83,14.82,14.83,27500.0,14.83,14.83,14.82,14.83,27500.0
2014-01-15 15:45:00,14.82,14.83,14.82,14.83,65500.0,14.82,14.83,14.82,14.83,65500.0
2014-01-15 15:50:00,14.83,14.83,14.82,14.83,73100.0,14.83,14.83,14.82,14.83,73100.0
2014-01-15 15:55:00,14.83,14.84,14.82,14.83,184000.0,14.83,14.84,14.82,14.83,184000.0
2014-01-16 09:30:00,14.82,14.82,14.73,14.77,29400.0,14.82,14.82,14.73,14.77,29400.0
2014-01-16 09:35:00,14.78,14.79,14.76,14.78,27000.0,14.78,14.79,14.76,14.78,27000.0
2014-01-16 09:40:00,14.77,14.79,14.74,14.75,28000.0,14.77,14.79,14.74,14.75,28000.0
2014-01-16 09:45:00,14.75,14.76,14.7,14.72,127000.0,14.75,14.76,14.7,14.72,127000.0
2014-01-16 09:50:00,14.71,14.72,14.63,14.66,76700.0,14.71,14.72,14.63,14.66,76700.0
2014-01-16 09:55:00,14.66,14.69,14.62,14.63,70900.0,14.66,14.69,14.62,14.63,70900.0
2014-01-16 10:00:00,14.63,14.63,14.59,14.59,23700.0,14.63,14.63,14.59,14.59,23700.0
2014-01-16 10:05:00,14.6,14.6,14.52,14.54,47300.0,14.6,14.6,14.52,14.54,47300.0
2014-01-16 10:10:00,14.54,14.57,14.52,14.53,28300.0,14.54,14.57,14.52,14.53,28300.0
2014-01-16 10:15:00,14.52,14.58,14.49,14.58,47900.0,14.52,14.58,14.49,14.58,47900.0
2014-01-16 10:20:00,14.59,14.64,14.59,14.64,10700.0,14.59,14.64,14.59,14.64,10700.0
2014-01-16 10:25:00,14.63,14.63,14.61,14.61,4700.0,14.63,14.63,14.61,14.61,4700.0
2014-01-16 10:30:00,14.61,14.62,14.59,14.6,19500.0,14.61,14.62,14.59,14.6,19500.0
2014-01-16 10:35:00,14.6,14.6,14.59,14.59,2900.0,14.6,14.6,14.59,14.59,2900.0
2014-01-16 10:40:00,14.59,14.6,14.59,14.59,3200.0,14.59,14.6,14.59,14.59,3200.0
2014-01-16 10:45:00,14.59,14.59,14.51,14.52,69800.0,14.59,14.59,14.51,14.52,69800.0
2014-01-16 10:50:00,14.53,14.54,14.51,14.54,19100.0,14.53,14.54,14.51,14.54,19100.0
2014-01-16 10:55:00,14.54,14.55,14.54,14.55,18700.0,14.54,14.55,14.54,14.55,18700.0
2014-01-16 11:00:00,14.55,14.55,14.53,14.54,13600.0,14.55,14.55,14.53,14.54,13600.0
2014-01-16 11:05:00,14.54,14.54,14.53,14.54,9900.0,14.54,14.54,14.53,14.54,9900.0
2014-01-16 11:10:00,14.53,14.54,14.53,14.54,116600.0,14.53,14.54,14.53,14.54,116600.0
2014-01-16 11:15:00,14.54,14.54,14.53,14.53,125400.0,14.54,14.54,14.53,14.53,125400.0
2014-01-16 11:20:00,14.54,14.54,14.53,14.53,4800.0,14.54,14.54,14.53,14.53,4800.0
2014-01-16 11:25:00,14.53,14.54,14.53,14.53,9200.0,14.53,14.54,14.53,14.53,9200.0
2014-01-16 11:30:00,14.54,14.54,14.51,14.53,56400.0,14.54,14.54,14.51,14.53,56400.0
2014-01-16 11:35:00,14.53,14.55,14.53,14.54,15300.0,14.53,14.55,14.53,14.54,15300.0
2014-01-16 11:40:00,14.54,14.54,14.53,14.54,15100.0,14.54,14.54,14.53,14.54,15100.0
2014-01-16 11:45:00,14.53,14.54,14.51,14.53,21100.0,14.53,14.54,14.51,14.53,21100.0
2014-01-16 11:50:00,14.52,14.54,14.52,14.53,5200.0,14.52,14.54,14.52,14.53,5200.0
2014-01-16 11:55:00,14.54,14.54,14.53,14.54,8600.0,14.54,14.54,14.53,14.54,8600.0
2014-01-16 12:00:00,14.55,14.55,14.54,14.54,4000.0,14.55,14.55,14.54,14.54,4000.0
2014-01-16 12:05:00,14.54,14.54,14.51,14.51,13400.0,14.54,14.54,14.51,14.51,13400.0
2014-01-16 12:10:00,14.51,14.51,14.45,14.47,64100.0,14.51,14.51,14.45,14.47,64100.0
2014-01-16 12:15:00,14.46,14.48,14.46,14.47,20600.0,14.46,14.48,14.46,14.47,20600.0
2014-01-16 12:20:00,14.47,14.49,14.47,14.49,7800.0,14.47,14.49,14.47,14.49,7800.0
2014-01-16 12:25:00,14.49,14.49,14.46,14.47,13200.0,14.49,14.49,14.46,14.47,13200.0
2014-01-16 12:30:00,14.47,14.47,14.46,14.46,7300.0,14.47,14.47,14.46,14.46,7300.0
2014-01-16 12:35:00,14.46,14.46,14.44,14.45,15200.0,14.46,14.46,14.44,14.45,15200.0
2014-01-16 12:40:00,14.44,14.45,14.42,14.42,20800.0,14.44,14.45,14.42,14.42,20800.0
2014-01-16 12:45:00,14.42,14.43,14.4,14.42,40700.0,14.42,14.43,14.4,14.42,40700.0
2014-01-16 12:50:00,14.42,14.42,14.39,14.39,15100.0,14.42,14.42,14.39,14.39,15100.0
2014-01-16 12:55:00,14.39,14.43,14.39,14.43,15600.0,14.39,14.43,14.39,14.43,15600.0
2014-01-16 13:00:00,14.42,14.44,14.42,14.44,7800.0,14.42,14.44,14.42,14.44,7800.0
2014-01-16 13:05:00,14.44,14.45,14.44,14.45,6700.0,14.44,14.45,14.44,14.45,6700.0
2014-01-16 13:10:00,14.45,14.46,14.45,14.46,11200.0,14.45,14.46,14.45,14.46,11200.0
2014-01-16 13:15:00,14.46,14.46,14.45,14.46,5600.0,14.46,14.46,14.45,14.46,5600.0
2014-01-16 13:20:00,14.45,14.46,14.45,14.46,3600.0,14.45,14.46,14.45,14.46,3600.0
2014-01-16 13:25:00,14.45,14.45,14.43,14.43,17000.0,14.45,14.45,14.43,14.43,17000.0
2014-01-16 13:30:00,14.44,14.45,14.44,14.44,8300.0,14.44,14.45,14.44,14.44,8300.0
2014-01-16 13:35:00,14.44,14.44,14.43,14.43,10300.0,14.44,14.44,14.43,14.43,10300.0
2014-01-16 13:40:00,14.43,14.44,14.42,14.42,7100.0,14.43,14.44,14.42,14.42,7100.0
2014-01-16 13:45:00,14.42,14.43,14.4,14.4,16500.0,14.42,14.43,14.4,14.4,16500.0
2014-01-16 13:50:00,14.4,14.4,14.39,14.4,14200.0,14.4,14.4,14.39,14.4,14200.0
2014-01-16 13:55:00,14.4,14.43,14.39,14.41,27100.0,14.4,14.43,14.39,14.41,27100.0
2014-01-16 14:00:00,14.41,14.43,14.41,14.43,7000.0,14.41,14.43,14.41,14.43,7000.0
2014-01-16 14:05:00,14.43,14.44,14.43,14.44,5600.0,14.43,14.44,14.43,14.44,5600.0
2014-01-16 14:10:00,14.43,14.45,14.43,14.43,17200.0,14.43,14.45,14.43,14.43,17200.0
2014-01-16 14:15:00,14.43,14.44,14.41,14.41,24600.0,14.43,14.44,14.41,14.41,24600.0
2014-01-16 14:20:00,14.41,14.41,14.39,14.41,21200.0,14.41,14.41,14.39,14.41,21200.0
2014-01-16 14:25:00,14.41,14.42,14.4,14.42,19400.0,14.41,14.42,14.4,14.42,19400.0
2014-01-16 14:30:00,14.42,14.42,14.41,14.42,10700.0,14.42,14.42,14.41,14.42,10700.0
2014-01-16 14:35:00,14.42,14.42,14.41,14.42,5700.0,14.42,14.42,14.41,14.42,5700.0
2014-01-16 14:40:00,14.41,14.42,14.41,14.42,3300.0,14.41,14.42,14.41,14.42,3300.0
2014-01-16 14:45:00,14.42,14.42,14.41,14.42,8300.0,14.42,14.42,14.41,14.42,8300.0
2014-01-16 14:50:00,14.41,14.42,14.41,14.41,3500.0,14.41,14.42,14.41,14.41,3500.0
2014-01-16 14:55:00,14.42,14.42,14.41,14.42,10500.0,14.42,14.42,14.41,14.42,10500.0
2014-01-16 15:00:00,14.41,14.44,14.41,14.44,31000.0,14.41,14.44,14.41,14.44,31000.0
2014-01-16 15:05:00,14.43,14.45,14.43,14.45,29300.0,14.43,14.45,14.43,14.45,29300.0
2014-01-16 15:10:00,14.45,14.45,14.43,14.43,25200.0,14.45,14.45,14.43,14.43,25200.0
2014-01-16 15:15:00,14.43,14.44,14.41,14.42,57900.0,14.43,14.44,14.41,14.42,57900.0
2014-01-16 15:20:00,14.43,14.43,14.42,14.42,9600.0,14.43,14.43,14.42,14.42,9600.0
2014-01-16 15:25:00,14.43,14.43,14.42,14.43,19600.0,14.43,14.43,14.42,14.43,19600.0
2014-01-16 15:30:00,14.43,14.43,14.42,14.43,11000.0,14.43,14.43,14.42,14.43,11000.0
2014-01-16 15:35:00,14.43,14.43,14.42,14.43,7600.0,14.43,14.43,14.42,14.43,7600.0
2014-01-16 15:40:00,14.43,14.44,14.42,14.44,26100.0,14.43,14.44,14.42,14.44,26100.0
2014-01-16 15:45:00,14.44,14.46,14.43,14.44,138400.0,14.44,14.46,14.43,14.44,138400.0
2014-01-16 15:50:00,14.44,14.44,14.43,14.44,27600.0,14.44,14.44,14.43,14.44,27600.0
2014-01-16 15:55:00,14.44,14.48,14.43,14.45,227000.0,14.44,14.48,14.43,14.45,227000.0
2014-01-17 09:30:00,14.44,14.46,14.37,14.37,30700.0,14.44,14.46,14.37,14.37,30700.0
2014-01-17 09:35:00,14.37,14.4,14.37,14.39,15600.0,14.37,14.4,14.37,14.39,15600.0
2014-01-17 09:40:00,14.4,14.44,14.4,14.42,23900.0,14.4,14.44,14.4,14.42,23900.0
2014-01-17 09:45:00,14.42,14.42,14.37,14.4,10800.0,14.42,14.42,14.37,14.4,10800.0
2014-01-17 09:50:00,14.39,14.42,14.39,14.42,5300.0,14.39,14.42,14.39,14.42,5300.0
2014-01-17 09:55:00,14.42,14.45,14.42,14.44,7000.0,14.42,14.45,14.42,14.44,7000.0
2014-01-17 10:00:00,14.44,14.45,14.41,14.42,11100.0,14.44,14.45,14.41,14.42,11100.0
2014-01-17 10:05:00,14.41,14.46,14.41,14.45,26800.0,14.41,14.46,14.41,14.45,26800.0
2014-01-17 10:10:00,14.45,14.46,14.41,14.41,25500.0,14.45,14.46,14.41,14.41,25500.0
2014-01-17 10:15:00,14.41,14.42,14.37,14.37,37000.0,14.41,14.42,14.37,14.37,37000.0
2014-01-17 10:20:00,14.38,14.38,14.37,14.37,900.0,14.38,14.38,14.37,14.37,900.0
2014-01-17 10:25:00,14.37,14.38,14.36,14.36,9000.0,14.37,14.38,14.36,14.36,9000.0
2014-01-17 10:30:00,14.36,14.38,14.35,14.37,38000.0,14.36,14.38,14.35,14.37,38000.0
2014-01-17 10:35:00,14.37,14.39,14.35,14.35,40100.0,14.37,14.39,14.35,14.35,40100.0
2014-01-17 10:40:00,14.36,14.36,14.34,14.34,11600.0,14.36,14.36,14.34,14.34,11600.0
2014-01-17 10:45:00,14.34,14.35,14.33,14.34,7900.0,14.34,14.35,14.33,14.34,7900.0
2014-01-17 10:50:00,14.33,14.37,14.33,14.36,31900.0,14.33,14.37,14.33,14.36,31900.0
2014-01-17 10:55:00,14.36,14.36,14.35,14.35,3600.0,14.36,14.36,14.35,14.35,3600.0
2014-01-17 11:00:00,14.35,14.39,14.35,14.37,22800.0,14.35,14.39,14.35,14.37,22800.0
2014-01-17 11:05:00,14.38,14.38,14.37,14.38,10900.0,14.38,14.38,14.37,14.38,10900.0
2014-01-17 11:10:00,14.38,14.38,14.37,14.37,7900.0,14.38,14.38,14.37,14.37,7900.0
2014-01-17 11:15:00,14.38,14.42,14.38,14.42,9100.0,14.38,14.42,14.38,14.42,9100.0
2014-01-17 11:20:00,14.41,14.42,14.4,14.4,5600.0,14.41,14.42,14.4,14.4,5600.0
2014-01-17 11:25:00,14.4,14.4,14.39,14.39,3500.0,14.4,14.4,14.39,14.39,3500.0
2014-01-17 11:30:00,14.4,14.4,14.38,14.38,12000.0,14.4,14.4,14.38,14.38,12000.0
2014-01-17 11:35:00,14.38,14.39,14.37,14.37,7300.0,14.38,14.39,14.37,14.37,7300.0
2014-01-17 11:40:00,14.38,14.38,14.37,14.37,3900.0,14.38,14.38,14.37,14.37,3900.0
2014-01-17 11:45:00,14.37,14.38,14.37,14.38,14400.0,14.37,14.38,14.37,14.38,14400.0
2014-01-17 11:50:00,14.38,14.38,14.36,14.36,23200.0,14.38,14.38,14.36,14.36,23200.0
2014-01-17 11:55:00,14.36,14.36,14.33,14.35,24200.0,14.36,14.36,14.33,14.35,24200.0
2014-01-17 12:00:00,14.36,14.37,14.36,14.37,8800.0,14.36,14.37,14.36,14.37,8800.0
2014-01-17 12:05:00,14.37,14.38,14.37,14.38,3300.0,14.37,14.38,14.37,14.38,3300.0
2014-01-17 12:10:00,14.38,14.41,14.37,14.4,14900.0,14.38,14.41,14.37,14.4,14900.0
2014-01-17 12:15:00,14.41,14.41,14.41,14.41,1400.0,14.41,14.41,14.41,14.41,1400.0
2014-01-17 12:20:00,14.41,14.42,14.4,14.42,1700.0,14.41,14.42,14.4,14.42,1700.0
2014-01-17 12:25:00,14.42,14.42,14.4,14.41,9400.0,14.42,14.42,14.4,14.41,9400.0
2014-01-17 12:30:00,14.41,14.41,14.4,14.4,700.0,14.41,14.41,14.4,14.4,700.0
2014-01-17 12:35:00,14.4,14.42,14.4,14.42,11700.0,14.4,14.42,14.4,14.42,11700.0
2014-01-17 12:40:00,14.42,14.43,14.42,14.43,5200.0,14.42,14.43,14.42,14.43,5200.0
2014-01-17 12:45:00,14.44,14.44,14.42,14.42,7900.0,14.44,14.44,14.42,14.42,7900.0
2014-01-17 12:50:00,14.43,14.43,14.41,14.41,4500.0,14.43,14.43,14.41,14.41,4500.0
2014-01-17 12:55:00,14.42,14.42,14.41,14.41,2200.0,14.42,14.42,14.41,14.41,2200.0
2014-01-17 13:00:00,14.4,14.41,14.4,14.4,1300.0,14.4,14.41,14.4,14.4,1300.0
2014-01-17 13:05:00,14.4,14.41,14.4,14.41,600.0,14.4,14.41,14.4,14.41,600.0
2014-01-17 13:10:00,14.41,14.41,14.37,14.37,28900.0,14.41,14.41,14.37,14.37,28900.0
2014-01-17 13:15:00,14.37,14.38,14.36,14.38,15700.0,14.37,14.38,14.36,14.38,15700.0
2014-01-17 13:20:00,14.38,14.38,14.38,14.38,4900.0,14.38,14.38,14.38,14.38,4900.0
2014-01-17 13:25:00,14.37,14.4,14.37,14.4,10300.0,14.37,14.4,14.37,14.4,10300.0
2014-01-17 13:30:00,14.4,14.41,14.4,14.41,7900.0,14.4,14.41,14.4,14.41,7900.0
2014-01-17 13:35:00,14.41,14.42,14.41,14.42,15700.0,14.41,14.42,14.41,14.42,15700.0
2014-01-17 13:40:00,14.43,14.44,14.43,14.44,11400.0,14.43,14.44,14.43,14.44,11400.0
2014-01-17 13:45:00,14.45,14.45,14.43,14.44,22400.0,14.45,14.45,14.43,14.44,22400.0
2014-01-17 13:50:00,14.43,14.44,14.43,14.44,43700.0,14.43,14.44,14.43,14.44,43700.0
2014-01-17 13:55:00,14.44,14.44,14.43,14.43,8200.0,14.44,14.44,14.43,14.43,8200.0
2014-01-17 14:00:00,14.43,14.44,14.43,14.43,5700.0,14.43,14.44,14.43,14.43,5700.0
2014-01-17 14:05:00,14.44,14.45,14.44,14.45,3600.0,14.44,14.45,14.44,14.45,3600.0
2014-01-17 14:10:00,14.45,14.46,14.45,14.46,31800.0,14.45,14.46,14.45,14.46,31800.0
2014-01-17 14:15:00,14.46,14.47,14.45,14.47,32600.0,14.46,14.47,14.45,14.47,32600.0
2014-01-17 14:20:00,14.46,14.47,14.46,14.47,2400.0,14.46,14.47,14.46,14.47,2400.0
2014-01-17 14:25:00,14.47,14.47,14.46,14.46,23900.0,14.47,14.47,14.46,14.46,23900.0
2014-01-17 14:30:00,14.46,14.47,14.46,14.46,4100.0,14.46,14.47,14.46,14.46,4100.0
2014-01-17 14:35:00,14.47,14.49,14.46,14.49,5800.0,14.47,14.49,14.46,14.49,5800.0
2014-01-17 14:40:00,14.49,14.49,14.48,14.48,15200.0,14.49,14.49,14.48,14.48,15200.0
2014-01-17 14:45:00,14.48,14.48,14.47,14.47,1600.0,14.48,14.48,14.47,14.47,1600.0
2014-01-17 14:50:00,14.48,14.5,14.48,14.5,28300.0,14.48,14.5,14.48,14.5,28300.0
2014-01-17 14:55:00,14.5,14.51,14.49,14.51,10800.0,14.5,14.51,14.49,14.51,10800.0
2014-01-17 15:00:00,14.5,14.51,14.5,14.51,4500.0,14.5,14.51,14.5,14.51,4500.0
2014-01-17 15:05:00,14.51,14.51,14.51,14.51,7000.0,14.51,14.51,14.51,14.51,7000.0
2014-01-17 15:10:00,14.51,14.51,14.49,14.5,49900.0,14.51,14.51,14.49,14.5,49900.0
2014-01-17 15:15:00,14.5,14.51,14.5,14.5,23800.0,14.5,14.51,14.5,14.5,23800.0
2014-01-17 15:20:00,14.5,14.51,14.49,14.5,8500.0,14.5,14.51,14.49,14.5,8500.0
2014-01-17 15:25:00,14.49,14.5,14.48,14.48,9300.0,14.49,14.5,14.48,14.48,9300.0
2014-01-17 15:30:00,14.49,14.49,14.45,14.45,33200.0,14.49,14.49,14.45,14.45,33200.0
2014-01-17 15:35:00,14.45,14.46,14.45,14.46,12300.0,14.45,14.46,14.45,14.46,12300.0
2014-01-17 15:40:00,14.46,14.46,14.45,14.46,9600.0,14.46,14.46,14.45,14.46,9600.0
2014-01-17 15:45:00,14.46,14.46,14.45,14.46,55000.0,14.46,14.46,14.45,14.46,55000.0
2014-01-17 15:50:00,14.46,14.48,14.46,14.48,83700.0,14.46,14.48,14.46,14.48,83700.0
2014-01-17 15:55:00,14.48,14.48,14.46,14.47,116900.0,14.48,14.48,14.46,14.47,116900.0
2014-01-21 09:30:00,14.53,14.63,14.49,14.53,34500.0,14.53,14.63,14.49,14.53,34500.0
2014-01-21 09:35:00,14.53,14.6,14.53,14.59,20200.0,14.53,14.6,14.53,14.59,20200.0
2014-01-21 09:40:00,14.57,14.57,14.5,14.51,18500.0,14.57,14.57,14.5,14.51,18500.0
2014-01-21 09:45:00,14.5,14.53,14.5,14.51,15400.0,14.5,14.53,14.5,14.51,15400.0
2014-01-21 09:50:00,14.51,14.51,14.48,14.48,8100.0,14.51,14.51,14.48,14.48,8100.0
2014-01-21 09:55:00,14.49,14.51,14.49,14.49,63700.0,14.49,14.51,14.49,14.49,63700.0
2014-01-21 10:00:00,14.49,14.49,14.42,14.42,16700.0,14.49,14.49,14.42,14.42,16700.0
2014-01-21 10:05:00,14.42,14.46,14.41,14.43,11400.0,14.42,14.46,14.41,14.43,11400.0
2014-01-21 10:10:00,14.43,14.49,14.42,14.49,45800.0,14.43,14.49,14.42,14.49,45800.0
2014-01-21 10:15:00,14.48,14.53,14.46,14.53,52400.0,14.48,14.53,14.46,14.53,52400.0
2014-01-21 10:20:00,14.52,14.53,14.46,14.46,12000.0,14.52,14.53,14.46,14.46,12000.0
2014-01-21 10:25:00,14.46,14.52,14.46,14.52,62100.0,14.46,14.52,14.46,14.52,62100.0
2014-01-21 10:30:00,14.53,14.53,14.47,14.48,17800.0,14.53,14.53,14.47,14.48,17800.0
2014-01-21 10:35:00,14.47,14.48,14.45,14.48,7700.0,14.47,14.48,14.45,14.48,7700.0
2014-01-21 10:40:00,14.47,14.48,14.46,14.48,3300.0,14.47,14.48,14.46,14.48,3300.0
2014-01-21 10:45:00,14.47,14.47,14.44,14.44,11000.0,14.47,14.47,14.44,14.44,11000.0
2014-01-21 10:50:00,14.44,14.45,14.42,14.45,12100.0,14.44,14.45,14.42,14.45,12100.0
2014-01-21 10:55:00,14.46,14.47,14.44,14.45,6300.0,14.46,14.47,14.44,14.45,6300.0
2014-01-21 11:00:00,14.45,14.47,14.45,14.46,5300.0,14.45,14.47,14.45,14.46,5300.0
2014-01-21 11:05:00,14.46,14.47,14.42,14.44,7100.0,14.46,14.47,14.42,14.44,7100.0
2014-01-21 11:10:00,14.43,14.45,14.42,14.44,9100.0,14.43,14.45,14.42,14.44,9100.0
2014-01-21 11:15:00,14.45,14.48,14.45,14.45,32000.0,14.45,14.48,14.45,14.45,32000.0
2014-01-21 11:20:00,14.46,14.46,14.44,14.44,10700.0,14.46,14.46,14.44,14.44,10700.0
2014-01-21 11:25:00,14.45,14.45,14.44,14.44,7200.0,14.45,14.45,14.44,14.44,7200.0
2014-01-21 11:30:00,14.43,14.44,14.4,14.41,26800.0,14.43,14.44,14.4,14.41,26800.0
2014-01-21 11:35:00,14.42,14.45,14.42,14.45,10500.0,14.42,14.45,14.42,14.45,10500.0
2014-01-21 11:40:00,14.45,14.46,14.45,14.46,4900.0,14.45,14.46,14.45,14.46,4900.0
2014-01-21 11:45:00,14.46,14.47,14.45,14.46,12100.0,14.46,14.47,14.45,14.46,12100.0
2014-01-21 11:50:00,14.45,14.46,14.43,14.44,21700.0,14.45,14.46,14.43,14.44,21700.0
2014-01-21 11:55:00,14.45,14.47,14.45,14.47,5700.0,14.45,14.47,14.45,14.47,5700.0
2014-01-21 12:00:00,14.46,14.47,14.45,14.45,3300.0,14.46,14.47,14.45,14.45,3300.0
2014-01-21 12:05:00,14.46,14.47,14.44,14.46,12900.0,14.46,14.47,14.44,14.46,12900.0
2014-01-21 12:10:00,14.46,14.47,14.46,14.47,4300.0,14.46,14.47,14.46,14.47,4300.0
2014-01-21 12:15:00,14.47,14.48,14.46,14.46,8200.0,14.47,14.48,14.46,14.46,8200.0
2014-01-21 12:20:00,14.46,14.5,14.46,14.5,8500.0,14.46,14.5,14.46,14.5,8500.0
2014-01-21 12:25:00,14.49,14.49,14.47,14.47,7900.0,14.49,14.49,14.47,14.47,7900.0
2014-01-21 12:30:00,14.48,14.49,14.48,14.49,7900.0,14.48,14.49,14.48,14.49,7900.0
2014-01-21 12:35:00,14.49,14.49,14.48,14.49,2100.0,14.49,14.49,14.48,14.49,2100.0
2014-01-21 12:40:00,14.49,14.5,14.48,14.49,18300.0,14.49,14.5,14.48,14.49,18300.0
2014-01-21 12:45:00,14.49,14.49,14.49,14.49,1800.0,14.49,14.49,14.49,14.49,1800.0
2014-01-21 12:50:00,14.49,14.5,14.48,14.49,7600.0,14.49,14.5,14.48,14.49,7600.0
2014-01-21 12:55:00,14.49,14.5,14.49,14.5,6100.0,14.49,14.5,14.49,14.5,6100.0
2014-01-21 13:00:00,14.5,14.5,14.49,14.5,5300.0,14.5,14.5,14.49,14.5,5300.0
2014-01-21 13:05:00,14.5,14.5,14.49,14.5,6000.0,14.5,14.5,14.49,14.5,6000.0
2014-01-21 13:10:00,14.5,14.54,14.5,14.54,28500.0,14.5,14.54,14.5,14.54,28500.0
2014-01-21 13:15:00,14.54,14.54,14.53,14.54,3800.0,14.54,14.54,14.53,14.54,3800.0
2014-01-21 13:20:00,14.54,14.54,14.52,14.52,21600.0,14.54,14.54,14.52,14.52,21600.0
2014-01-21 13:25:00,14.52,14.53,14.52,14.53,4100.0,14.52,14.53,14.52,14.53,4100.0
2014-01-21 13:30:00,14.53,14.54,14.52,14.53,20600.0,14.53,14.54,14.52,14.53,20600.0
2014-01-21 13:35:00,14.54,14.54,14.53,14.53,2900.0,14.54,14.54,14.53,14.53,2900.0
2014-01-21 13:40:00,14.53,14.54,14.53,14.54,1600.0,14.53,14.54,14.53,14.54,1600.0
2014-01-21 13:45:00,14.54,14.54,14.53,14.54,2800.0,14.54,14.54,14.53,14.54,2800.0
2014-01-21 13:50:00,14.53,14.54,14.52,14.52,7600.0,14.53,14.54,14.52,14.52,7600.0
2014-01-21 13:55:00,14.53,14.54,14.53,14.54,6000.0,14.53,14.54,14.53,14.54,6000.0
2014-01-21 14:00:00,14.54,14.56,14.54,14.56,4200.0,14.54,14.56,14.54,14.56,4200.0
2014-01-21 14:05:00,14.56,14.56,14.55,14.56,3700.0,14.56,14.56,14.55,14.56,3700.0
2014-01-21 14:10:00,14.56,14.56,14.52,14.53,23600.0,14.56,14.56,14.52,14.53,23600.0
2014-01-21 14:15:00,14.53,14.54,14.52,14.54,5600.0,14.53,14.54,14.52,14.54,5600.0
2014-01-21 14:20:00,14.53,14.54,14.51,14.53,16900.0,14.53,14.54,14.51,14.53,16900.0
2014-01-21 14:25:00,14.53,14.53,14.52,14.52,2900.0,14.53,14.53,14.52,14.52,2900.0
2014-01-21 14:30:00,14.53,14.53,14.51,14.52,9000.0,14.53,14.53,14.51,14.52,9000.0
2014-01-21 14:35:00,14.53,14.53,14.52,14.53,5600.0,14.53,14.53,14.52,14.53,5600.0
2014-01-21 14:40:00,14.53,14.53,14.52,14.53,3900.0,14.53,14.53,14.52,14.53,3900.0
2014-01-21 14:45:00,14.52,14.53,14.52,14.53,4800.0,14.52,14.53,14.52,14.53,4800.0
2014-01-21 14:50:00,14.53,14.53,14.5,14.5,18800.0,14.53,14.53,14.5,14.5,18800.0
2014-01-21 14:55:00,14.51,14.51,14.5,14.51,3700.0,14.51,14.51,14.5,14.51,3700.0
2014-01-21 15:00:00,14.51,14.52,14.5,14.51,25000.0,14.51,14.52,14.5,14.51,25000.0
2014-01-21 15:05:00,14.52,14.53,14.5,14.51,22400.0,14.52,14.53,14.5,14.51,22400.0
2014-01-21 15:10:00,14.51,14.52,14.5,14.52,11800.0,14.51,14.52,14.5,14.52,11800.0
2014-01-21 15:15:00,14.52,14.53,14.51,14.53,12100.0,14.52,14.53,14.51,14.53,12100.0
2014-01-21 15:20:00,14.52,14.53,14.52,14.52,3800.0,14.52,14.53,14.52,14.52,3800.0
2014-01-21 15:25:00,14.53,14.53,14.5,14.51,20900.0,14.53,14.53,14.5,14.51,20900.0
2014-01-21 15:30:00,14.51,14.53,14.5,14.52,26100.0,14.51,14.53,14.5,14.52,26100.0
2014-01-21 15:35:00,14.53,14.54,14.51,14.53,105800.0,14.53,14.54,14.51,14.53,105800.0
2014-01-21 15:40:00,14.53,14.55,14.52,14.55,36900.0,14.53,14.55,14.52,14.55,36900.0
2014-01-21 15:45:00,14.55,14.55,14.53,14.55,44700.0,14.55,14.55,14.53,14.55,44700.0
2014-01-21 15:50:00,14.54,14.57,14.54,14.57,39100.0,14.54,14.57,14.54,14.57,39100.0
2014-01-21 15:55:00,14.57,14.57,14.53,14.54,145400.0,14.57,14.57,14.53,14.54,145400.0
2014-01-22 09:30:00,14.59,14.59,14.53,14.56,30000.0,14.59,14.59,14.53,14.56,30000.0
2014-01-22 09:35:00,14.53,14.55,14.48,14.48,18700.0,14.53,14.55,14.48,14.48,18700.0
2014-01-22 09:40:00,14.48,14.48,14.46,14.46,25300.0,14.48,14.48,14.46,14.46,25300.0
2014-01-22 09:45:00,14.47,14.5,14.46,14.48,20900.0,14.47,14.5,14.46,14.48,20900.0
2014-01-22 09:50:00,14.48,14.49,14.46,14.46,37100.0,14.48,14.49,14.46,14.46,37100.0
2014-01-22 09:55:00,14.46,14.46,14.44,14.44,24800.0,14.46,14.46,14.44,14.44,24800.0
2014-01-22 10:00:00,14.45,14.45,14.42,14.43,22100.0,14.45,14.45,14.42,14.43,22100.0
2014-01-22 10:05:00,14.42,14.44,14.42,14.43,11500.0,14.42,14.44,14.42,14.43,11500.0
2014-01-22 10:10:00,14.44,14.45,14.43,14.44,9400.0,14.44,14.45,14.43,14.44,9400.0
2014-01-22 10:15:00,14.43,14.44,14.42,14.43,9700.0,14.43,14.44,14.42,14.43,9700.0
2014-01-22 10:20:00,14.44,14.44,14.43,14.44,7900.0,14.44,14.44,14.43,14.44,7900.0
2014-01-22 10:25:00,14.44,14.45,14.44,14.44,8900.0,14.44,14.45,14.44,14.44,8900.0
2014-01-22 10:30:00,14.45,14.46,14.44,14.45,9000.0,14.45,14.46,14.44,14.45,9000.0
2014-01-22 10:35:00,14.44,14.44,14.39,14.39,19800.0,14.44,14.44,14.39,14.39,19800.0
2014-01-22 10:40:00,14.4,14.4,14.37,14.37,65000.0,14.4,14.4,14.37,14.37,65000.0
2014-01-22 10:45:00,14.37,14.38,14.35,14.35,31100.0,14.37,14.38,14.35,14.35,31100.0
2014-01-22 10:50:00,14.35,14.36,14.35,14.36,2300.0,14.35,14.36,14.35,14.36,2300.0
2014-01-22 10:55:00,14.35,14.37,14.35,14.36,26000.0,14.35,14.37,14.35,14.36,26000.0
2014-01-22 11:00:00,14.36,14.36,14.34,14.34,13600.0,14.36,14.36,14.34,14.34,13600.0
2014-01-22 11:05:00,14.34,14.35,14.33,14.33,14500.0,14.34,14.35,14.33,14.33,14500.0
2014-01-22 11:10:00,14.34,14.36,14.34,14.35,13700.0,14.34,14.36,14.34,14.35,13700.0
2014-01-22 11:15:00,14.36,14.38,14.36,14.38,15600.0,14.36,14.38,14.36,14.38,15600.0
2014-01-22 11:20:00,14.37,14.38,14.36,14.37,9800.0,14.37,14.38,14.36,14.37,9800.0
2014-01-22 11:25:00,14.37,14.38,14.36,14.37,30300.0,14.37,14.38,14.36,14.37,30300.0
2014-01-22 11:30:00,14.36,14.39,14.36,14.38,31100.0,14.36,14.39,14.36,14.38,31100.0
2014-01-22 11:35:00,14.37,14.38,14.36,14.36,14100.0,14.37,14.38,14.36,14.36,14100.0
2014-01-22 11:40:00,14.36,14.4,14.36,14.4,30400.0,14.36,14.4,14.36,14.4,30400.0
2014-01-22 11:45:00,14.4,14.4,14.38,14.39,23300.0,14.4,14.4,14.38,14.39,23300.0
2014-01-22 11:50:00,14.39,14.4,14.38,14.4,11800.0,14.39,14.4,14.38,14.4,11800.0
2014-01-22 11:55:00,14.4,14.41,14.39,14.41,17900.0,14.4,14.41,14.39,14.41,17900.0
2014-01-22 12:00:00,14.4,14.42,14.4,14.42,6900.0,14.4,14.42,14.4,14.42,6900.0
2014-01-22 12:05:00,14.42,14.42,14.41,14.42,3900.0,14.42,14.42,14.41,14.42,3900.0
2014-01-22 12:10:00,14.42,14.44,14.41,14.41,31000.0,14.42,14.44,14.41,14.41,31000.0
2014-01-22 12:15:00,14.41,14.42,14.4,14.4,25800.0,14.41,14.42,14.4,14.4,25800.0
2014-01-22 12:20:00,14.41,14.41,14.4,14.4,11500.0,14.41,14.41,14.4,14.4,11500.0
2014-01-22 12:25:00,14.4,14.41,14.39,14.4,10100.0,14.4,14.41,14.39,14.4,10100.0
2014-01-22 12:30:00,14.39,14.41,14.39,14.4,19900.0,14.39,14.41,14.39,14.4,19900.0
2014-01-22 12:35:00,14.39,14.4,14.39,14.4,23300.0,14.39,14.4,14.39,14.4,23300.0
2014-01-22 12:40:00,14.4,14.41,14.39,14.41,20300.0,14.4,14.41,14.39,14.41,20300.0
2014-01-22 12:45:00,14.41,14.41,14.4,14.41,6600.0,14.41,14.41,14.4,14.41,6600.0
2014-01-22 12:50:00,14.41,14.42,14.4,14.41,30900.0,14.41,14.42,14.4,14.41,30900.0
2014-01-22 12:55:00,14.42,14.42,14.41,14.42,1700.0,14.42,14.42,14.41,14.42,1700.0
2014-01-22 13:00:00,14.42,14.42,14.4,14.4,24000.0,14.42,14.42,14.4,14.4,24000.0
2014-01-22 13:05:00,14.4,14.4,14.38,14.39,9900.0,14.4,14.4,14.38,14.39,9900.0
2014-01-22 13:10:00,14.39,14.41,14.38,14.41,26800.0,14.39,14.41,14.38,14.41,26800.0
2014-01-22 13:15:00,14.41,14.41,14.4,14.41,2500.0,14.41,14.41,14.4,14.41,2500.0
2014-01-22 13:20:00,14.41,14.41,14.4,14.41,3500.0,14.41,14.41,14.4,14.41,3500.0
2014-01-22 13:25:00,14.41,14.41,14.4,14.4,7200.0,14.41,14.41,14.4,14.4,7200.0
2014-01-22 13:30:00,14.41,14.41,14.4,14.4,6200.0,14.41,14.41,14.4,14.4,6200.0
2014-01-22 13:35:00,14.4,14.4,14.36,14.36,48300.0,14.4,14.4,14.36,14.36,48300.0
2014-01-22 13:40:00,14.36,14.38,14.36,14.37,16800.0,14.36,14.38,14.36,14.37,16800.0
2014-01-22 13:45:00,14.38,14.38,14.36,14.36,12700.0,14.38,14.38,14.36,14.36,12700.0
2014-01-22 13:50:00,14.36,14.37,14.36,14.36,2700.0,14.36,14.37,14.36,14.36,2700.0
2014-01-22 13:55:00,14.36,14.4,14.36,14.4,42900.0,14.36,14.4,14.36,14.4,42900.0
2014-01-22 14:00:00,14.4,14.4,14.39,14.39,23600.0,14.4,14.4,14.39,14.39,23600.0
2014-01-22 14:05:00,14.4,14.4,14.39,14.4,4500.0,14.4,14.4,14.39,14.4,4500.0
2014-01-22 14:10:00,14.4,14.4,14.37,14.37,26500.0,14.4,14.4,14.37,14.37,26500.0
2014-01-22 14:15:00,14.37,14.38,14.37,14.37,6800.0,14.37,14.38,14.37,14.37,6800.0
2014-01-22 14:20:00,14.38,14.39,14.37,14.39,42700.0,14.38,14.39,14.37,14.39,42700.0
2014-01-22 14:25:00,14.38,14.39,14.37,14.37,14100.0,14.38,14.39,14.37,14.37,14100.0
2014-01-22 14:30:00,14.37,14.38,14.37,14.38,5000.0,14.37,14.38,14.37,14.38,5000.0
2014-01-22 14:35:00,14.38,14.38,14.37,14.38,2500.0,14.38,14.38,14.37,14.38,2500.0
2014-01-22 14:40:00,14.38,14.38,14.37,14.38,3600.0,14.38,14.38,14.37,14.38,3600.0
2014-01-22 14:45:00,14.38,14.38,14.34,14.37,63200.0,14.38,14.38,14.34,14.37,63200.0
2014-01-22 14:50:00,14.36,14.37,14.36,14.37,5200.0,14.36,14.37,14.36,14.37,5200.0
2014-01-22 14:55:00,14.37,14.37,14.36,14.37,7000.0,14.37,14.37,14.36,14.37,7000.0
2014-01-22 15:00:00,14.36,14.39,14.36,14.39,11500.0,14.36,14.39,14.36,14.39,11500.0
2014-01-22 15:05:00,14.39,14.42,14.39,14.42,16100.0,14.39,14.42,14.39,14.42,16100.0
2014-01-22 15:10:00,14.42,14.42,14.41,14.42,17500.0,14.42,14.42,14.41,14.42,17500.0
2014-01-22 15:15:00,14.42,14.42,14.41,14.42,29700.0,14.42,14.42,14.41,14.42,29700.0
2014-01-22 15:20:00,14.42,14.42,14.41,14.41,16400.0,14.42,14.42,14.41,14.41,16400.0
2014-01-22 15:25:00,14.42,14.42,14.41,14.42,11700.0,14.42,14.42,14.41,14.42,11700.0
2014-01-22 15:30:00,14.41,14.42,14.38,14.39,89600.0,14.41,14.42,14.38,14.39,89600.0
2014-01-22 15:35:00,14.38,14.39,14.38,14.38,8100.0,14.38,14.39,14.38,14.38,8100.0
2014-01-22 15:40:00,14.39,14.39,14.35,14.36,91000.0,14.39,14.39,14.35,14.36,91000.0
2014-01-22 15:45:00,14.37,14.37,14.33,14.33,103900.0,14.37,14.37,14.33,14.33,103900.0
2014-01-22 15:50:00,14.34,14.35,14.34,14.35,66200.0,14.34,14.35,14.34,14.35,66200.0
2014-01-22 15:55:00,14.35,14.35,14.29,14.29,296500.0,14.35,14.35,14.29,14.29,296500.0
2014-01-23 09:30:00,14.23,14.27,14.15,14.18,110300.0,14.23,14.27,14.15,14.18,110300.0
2014-01-23 09:35:00,14.17,14.19,14.15,14.15,54200.0,14.17,14.19,14.15,14.15,54200.0
2014-01-23 09:40:00,14.15,14.24,14.15,14.24,56900.0,14.15,14.24,14.15,14.24,56900.0
2014-01-23 09:45:00,14.24,14.24,14.2,14.2,41200.0,14.24,14.24,14.2,14.2,41200.0
2014-01-23 09:50:00,14.2,14.21,14.18,14.19,38000.0,14.2,14.21,14.18,14.19,38000.0
2014-01-23 09:55:00,14.19,14.19,14.16,14.18,19500.0,14.19,14.19,14.16,14.18,19500.0
2014-01-23 10:00:00,14.18,14.18,14.13,14.13,76500.0,14.18,14.18,14.13,14.13,76500.0
2014-01-23 10:05:00,14.12,14.14,14.11,14.12,58200.0,14.12,14.14,14.11,14.12,58200.0
2014-01-23 10:10:00,14.12,14.13,14.09,14.09,25000.0,14.12,14.13,14.09,14.09,25000.0
2014-01-23 10:15:00,14.1,14.1,14.05,14.06,68200.0,14.1,14.1,14.05,14.06,68200.0
2014-01-23 10:20:00,14.06,14.11,14.05,14.11,40200.0,14.06,14.11,14.05,14.11,40200.0
2014-01-23 10:25:00,14.11,14.13,14.1,14.13,21900.0,14.11,14.13,14.1,14.13,21900.0
2014-01-23 10:30:00,14.13,14.19,14.13,14.19,23400.0,14.13,14.19,14.13,14.19,23400.0
2014-01-23 10:35:00,14.19,14.21,14.18,14.18,69100.0,14.19,14.21,14.18,14.18,69100.0
2014-01-23 10:40:00,14.18,14.18,14.14,14.17,43300.0,14.18,14.18,14.14,14.17,43300.0
2014-01-23 10:45:00,14.17,14.17,14.12,14.12,39400.0,14.17,14.17,14.12,14.12,39400.0
2014-01-23 10:50:00,14.12,14.13,14.1,14.1,18800.0,14.12,14.13,14.1,14.1,18800.0
2014-01-23 10:55:00,14.1,14.1,14.06,14.06,54400.0,14.1,14.1,14.06,14.06,54400.0
2014-01-23 11:00:00,14.06,14.07,14.04,14.05,55700.0,14.06,14.07,14.04,14.05,55700.0
2014-01-23 11:05:00,14.05,14.08,14.03,14.08,44800.0,14.05,14.08,14.03,14.08,44800.0
2014-01-23 11:10:00,14.08,14.08,14.07,14.08,12200.0,14.08,14.08,14.07,14.08,12200.0
2014-01-23 11:15:00,14.08,14.08,14.07,14.08,8800.0,14.08,14.08,14.07,14.08,8800.0
2014-01-23 11:20:00,14.08,14.08,14.07,14.08,67000.0,14.08,14.08,14.07,14.08,67000.0
2014-01-23 11:25:00,14.08,14.1,14.07,14.09,77600.0,14.08,14.1,14.07,14.09,77600.0
2014-01-23 11:30:00,14.09,14.09,14.07,14.08,17200.0,14.09,14.09,14.07,14.08,17200.0
2014-01-23 11:35:00,14.08,14.08,14.05,14.06,98700.0,14.08,14.08,14.05,14.06,98700.0
2014-01-23 11:40:00,14.06,14.06,14.05,14.06,25500.0,14.06,14.06,14.05,14.06,25500.0
2014-01-23 11:45:00,14.06,14.07,14.06,14.07,8600.0,14.06,14.07,14.06,14.07,8600.0
2014-01-23 11:50:00,14.07,14.07,14.05,14.06,23400.0,14.07,14.07,14.05,14.06,23400.0
2014-01-23 11:55:00,14.06,14.06,14.05,14.06,12000.0,14.06,14.06,14.05,14.06,12000.0
2014-01-23 12:00:00,14.06,14.06,14.05,14.06,9500.0,14.06,14.06,14.05,14.06,9500.0
2014-01-23 12:05:00,14.06,14.06,14.05,14.06,10000.0,14.06,14.06,14.05,14.06,10000.0
2014-01-23 12:10:00,14.06,14.06,14.04,14.04,57800.0,14.06,14.06,14.04,14.04,57800.0
2014-01-23 12:15:00,14.06,14.06,14.05,14.06,20500.0,14.06,14.06,14.05,14.06,20500.0
2014-01-23 12:20:00,14.06,14.08,14.04,14.06,75900.0,14.06,14.08,14.04,14.06,75900.0
2014-01-23 12:25:00,14.06,14.08,14.05,14.08,26100.0,14.06,14.08,14.05,14.08,26100.0
2014-01-23 12:30:00,14.08,14.08,14.07,14.08,7700.0,14.08,14.08,14.07,14.08,7700.0
2014-01-23 12:35:00,14.08,14.08,14.07,14.08,18400.0,14.08,14.08,14.07,14.08,18400.0
2014-01-23 12:40:00,14.08,14.09,14.08,14.08,22800.0,14.08,14.09,14.08,14.08,22800.0
2014-01-23 12:45:00,14.08,14.08,14.0,14.0,153100.0,14.08,14.08,14.0,14.0,153100.0
2014-01-23 12:50:00,14.0,14.04,14.0,14.04,60600.0,14.0,14.04,14.0,14.04,60600.0
2014-01-23 12:55:00,14.04,14.06,14.03,14.06,30200.0,14.04,14.06,14.03,14.06,30200.0
2014-01-23 13:00:00,14.06,14.06,14.04,14.04,16400.0,14.06,14.06,14.04,14.04,16400.0
2014-01-23 13:05:00,14.05,14.05,13.99,14.0,137000.0,14.05,14.05,13.99,14.0,137000.0
2014-01-23 13:10:00,14.0,14.02,14.0,14.02,19700.0,14.0,14.02,14.0,14.02,19700.0
2014-01-23 13:15:00,14.02,14.04,14.01,14.04,12500.0,14.02,14.04,14.01,14.04,12500.0
2014-01-23 13:20:00,14.04,14.05,14.04,14.05,7900.0,14.04,14.05,14.04,14.05,7900.0
2014-01-23 13:25:00,14.05,14.06,14.04,14.06,11200.0,14.05,14.06,14.04,14.06,11200.0
2014-01-23 13:30:00,14.06,14.07,14.05,14.06,35300.0,14.06,14.07,14.05,14.06,35300.0
2014-01-23 13:35:00,14.06,14.07,14.05,14.06,18700.0,14.06,14.07,14.05,14.06,18700.0
2014-01-23 13:40:00,14.06,14.06,14.0,14.01,30700.0,14.06,14.06,14.0,14.01,30700.0
2014-01-23 13:45:00,14.01,14.01,14.0,14.0,77700.0,14.01,14.01,14.0,14.0,77700.0
2014-01-23 13:50:00,14.01,14.01,13.98,14.0,77300.0,14.01,14.01,13.98,14.0,77300.0
2014-01-23 13:55:00,14.0,14.01,14.0,14.01,20200.0,14.0,14.01,14.0,14.01,20200.0
2014-01-23 14:00:00,14.01,14.02,14.0,14.02,25800.0,14.01,14.02,14.0,14.02,25800.0
2014-01-23 14:05:00,14.02,14.04,14.01,14.04,27600.0,14.02,14.04,14.01,14.04,27600.0
2014-01-23 14:10:00,14.04,14.04,14.02,14.03,27500.0,14.04,14.04,14.02,14.03,27500.0
2014-01-23 14:15:00,14.03,14.03,14.02,14.03,10500.0,14.03,14.03,14.02,14.03,10500.0
2014-01-23 14:20:00,14.03,14.03,14.02,14.02,18300.0,14.03,14.03,14.02,14.02,18300.0
2014-01-23 14:25:00,14.03,14.03,14.01,14.02,20500.0,14.03,14.03,14.01,14.02,20500.0
2014-01-23 14:30:00,14.02,14.02,14.01,14.01,17500.0,14.02,14.02,14.01,14.01,17500.0
2014-01-23 14:35:00,14.02,14.03,14.01,14.03,34400.0,14.02,14.03,14.01,14.03,34400.0
2014-01-23 14:40:00,14.03,14.05,14.02,14.04,23000.0,14.03,14.05,14.02,14.04,23000.0
2014-01-23 14:45:00,14.05,14.07,14.05,14.06,32500.0,14.05,14.07,14.05,14.06,32500.0
2014-01-23 14:50:00,14.06,14.07,14.05,14.07,46600.0,14.06,14.07,14.05,14.07,46600.0
2014-01-23 14:55:00,14.08,14.09,14.07,14.09,14600.0,14.08,14.09,14.07,14.09,14600.0
2014-01-23 15:00:00,14.09,14.09,14.07,14.07,37100.0,14.09,14.09,14.07,14.07,37100.0
2014-01-23 15:05:00,14.08,14.08,14.07,14.08,15700.0,14.08,14.08,14.07,14.08,15700.0
2014-01-23 15:10:00,14.07,14.08,14.07,14.08,12700.0,14.07,14.08,14.07,14.08,12700.0
2014-01-23 15:15:00,14.07,14.08,14.07,14.08,18500.0,14.07,14.08,14.07,14.08,18500.0
2014-01-23 15:20:00,14.08,14.08,14.07,14.07,51500.0,14.08,14.08,14.07,14.07,51500.0
2014-01-23 15:25:00,14.08,14.09,14.07,14.09,78400.0,14.08,14.09,14.07,14.09,78400.0
2014-01-23 15:30:00,14.08,14.09,14.06,14.07,107000.0,14.08,14.09,14.06,14.07,107000.0
2014-01-23 15:35:00,14.06,14.1,14.06,14.09,93400.0,14.06,14.1,14.06,14.09,93400.0
2014-01-23 15:40:00,14.1,14.12,14.09,14.1,140300.0,14.1,14.12,14.09,14.1,140300.0
2014-01-23 15:45:00,14.1,14.1,14.07,14.07,78400.0,14.1,14.1,14.07,14.07,78400.0
2014-01-23 15:50:00,14.08,14.08,14.07,14.08,81600.0,14.08,14.08,14.07,14.08,81600.0
2014-01-23 15:55:00,14.07,14.09,14.06,14.08,381400.0,14.07,14.09,14.06,14.08,381400.0
2014-01-24 09:30:00,14.25,14.25,14.09,14.12,986200.0,14.25,14.25,14.09,14.12,986200.0
2014-01-24 09:35:00,14.12,14.18,14.12,14.13,37900.0,14.12,14.18,14.12,14.13,37900.0
2014-01-24 09:40:00,14.13,14.19,14.13,14.13,179200.0,14.13,14.19,14.13,14.13,179200.0
2014-01-24 09:45:00,14.13,14.15,14.11,14.13,50600.0,14.13,14.15,14.11,14.13,50600.0
2014-01-24 09:50:00,14.13,14.14,14.08,14.12,36600.0,14.13,14.14,14.08,14.12,36600.0
2014-01-24 09:55:00,14.13,14.13,14.11,14.12,41900.0,14.13,14.13,14.11,14.12,41900.0
2014-01-24 10:00:00,14.11,14.14,14.1,14.13,41500.0,14.11,14.14,14.1,14.13,41500.0
2014-01-24 10:05:00,14.14,14.14,14.12,14.14,13600.0,14.14,14.14,14.12,14.14,13600.0
2014-01-24 10:10:00,14.14,14.16,14.13,14.15,237000.0,14.14,14.16,14.13,14.15,237000.0
2014-01-24 10:15:00,14.15,14.15,14.1,14.11,60100.0,14.15,14.15,14.1,14.11,60100.0
2014-01-24 10:20:00,14.11,14.15,14.1,14.15,56000.0,14.11,14.15,14.1,14.15,56000.0
2014-01-24 10:25:00,14.14,14.19,14.14,14.19,44100.0,14.14,14.19,14.14,14.19,44100.0
2014-01-24 10:30:00,14.18,14.18,14.14,14.18,38100.0,14.18,14.18,14.14,14.18,38100.0
2014-01-24 10:35:00,14.18,14.26,14.18,14.26,468900.0,14.18,14.26,14.18,14.26,468900.0
2014-01-24 10:40:00,14.26,14.29,14.24,14.27,136000.0,14.26,14.29,14.24,14.27,136000.0
2014-01-24 10:45:00,14.27,14.28,14.24,14.26,311300.0,14.27,14.28,14.24,14.26,311300.0
2014-01-24 10:50:00,14.25,14.26,14.2,14.2,23900.0,14.25,14.26,14.2,14.2,23900.0
2014-01-24 10:55:00,14.2,14.2,14.12,14.14,91100.0,14.2,14.2,14.12,14.14,91100.0
2014-01-24 11:00:00,14.14,14.16,14.12,14.15,28800.0,14.14,14.16,14.12,14.15,28800.0
2014-01-24 11:05:00,14.16,14.18,14.14,14.14,52600.0,14.16,14.18,14.14,14.14,52600.0
2014-01-24 11:10:00,14.15,14.15,14.12,14.14,25600.0,14.15,14.15,14.12,14.14,25600.0
2014-01-24 11:15:00,14.13,14.15,14.13,14.15,22600.0,14.13,14.15,14.13,14.15,22600.0
2014-01-24 11:20:00,14.14,14.15,14.12,14.14,27200.0,14.14,14.15,14.12,14.14,27200.0
2014-01-24 11:25:00,14.14,14.14,14.11,14.12,10800.0,14.14,14.14,14.11,14.12,10800.0
2014-01-24 11:30:00,14.12,14.15,14.12,14.14,78600.0,14.12,14.15,14.12,14.14,78600.0
2014-01-24 11:35:00,14.14,14.14,14.13,14.13,2800.0,14.14,14.14,14.13,14.13,2800.0
2014-01-24 11:40:00,14.14,14.14,14.13,14.14,5000.0,14.14,14.14,14.13,14.14,5000.0
2014-01-24 11:45:00,14.13,14.14,14.13,14.14,4500.0,14.13,14.14,14.13,14.14,4500.0
2014-01-24 11:50:00,14.13,14.16,14.13,14.15,14800.0,14.13,14.16,14.13,14.15,14800.0
2014-01-24 11:55:00,14.15,14.19,14.15,14.15,51200.0,14.15,14.19,14.15,14.15,51200.0
2014-01-24 12:00:00,14.15,14.16,14.14,14.14,72300.0,14.15,14.16,14.14,14.14,72300.0
2014-01-24 12:05:00,14.15,14.17,14.14,14.17,18600.0,14.15,14.17,14.14,14.17,18600.0
2014-01-24 12:10:00,14.17,14.19,14.17,14.19,9300.0,14.17,14.19,14.17,14.19,9300.0
2014-01-24 12:15:00,14.19,14.2,14.18,14.19,47300.0,14.19,14.2,14.18,14.19,47300.0
2014-01-24 12:20:00,14.19,14.23,14.19,14.23,142600.0,14.19,14.23,14.19,14.23,142600.0
2014-01-24 12:25:00,14.23,14.27,14.22,14.25,91100.0,14.23,14.27,14.22,14.25,91100.0
2014-01-24 12:30:00,14.26,14.29,14.26,14.29,45000.0,14.26,14.29,14.26,14.29,45000.0
2014-01-24 12:35:00,14.29,14.38,14.29,14.38,105100.0,14.29,14.38,14.29,14.38,105100.0
2014-01-24 12:40:00,14.38,14.38,14.3,14.31,63800.0,14.38,14.38,14.3,14.31,63800.0
2014-01-24 12:45:00,14.31,14.32,14.29,14.29,30000.0,14.31,14.32,14.29,14.29,30000.0
2014-01-24 12:50:00,14.29,14.34,14.29,14.34,18700.0,14.29,14.34,14.29,14.34,18700.0
2014-01-24 12:55:00,14.34,14.35,14.32,14.34,21400.0,14.34,14.35,14.32,14.34,21400.0
2014-01-24 13:00:00,14.34,14.34,14.29,14.3,28100.0,14.34,14.34,14.29,14.3,28100.0
2014-01-24 13:05:00,14.29,14.33,14.29,14.31,16100.0,14.29,14.33,14.29,14.31,16100.0
2014-01-24 13:10:00,14.31,14.32,14.31,14.31,3000.0,14.31,14.32,14.31,14.31,3000.0
2014-01-24 13:15:00,14.31,14.31,14.24,14.24,50100.0,14.31,14.31,14.24,14.24,50100.0
2014-01-24 13:20:00,14.24,14.25,14.17,14.17,72200.0,14.24,14.25,14.17,14.17,72200.0
2014-01-24 13:25:00,14.17,14.18,14.17,14.17,6700.0,14.17,14.18,14.17,14.17,6700.0
2014-01-24 13:30:00,14.18,14.2,14.17,14.18,26100.0,14.18,14.2,14.17,14.18,26100.0
2014-01-24 13:35:00,14.18,14.21,14.18,14.2,53000.0,14.18,14.21,14.18,14.2,53000.0
2014-01-24 13:40:00,14.2,14.2,14.18,14.18,28400.0,14.2,14.2,14.18,14.18,28400.0
2014-01-24 13:45:00,14.19,14.19,14.17,14.17,82900.0,14.19,14.19,14.17,14.17,82900.0
2014-01-24 13:50:00,14.17,14.19,14.16,14.16,18600.0,14.17,14.19,14.16,14.16,18600.0
2014-01-24 13:55:00,14.17,14.19,14.17,14.17,178500.0,14.17,14.19,14.17,14.17,178500.0
2014-01-24 14:00:00,14.18,14.19,14.16,14.19,76200.0,14.18,14.19,14.16,14.19,76200.0
2014-01-24 14:05:00,14.19,14.21,14.19,14.2,77500.0,14.19,14.21,14.19,14.2,77500.0
2014-01-24 14:10:00,14.2,14.21,14.2,14.2,5000.0,14.2,14.21,14.2,14.2,5000.0
2014-01-24 14:15:00,14.2,14.21,14.2,14.2,37600.0,14.2,14.21,14.2,14.2,37600.0
2014-01-24 14:20:00,14.21,14.21,14.2,14.2,19900.0,14.21,14.21,14.2,14.2,19900.0
2014-01-24 14:25:00,14.2,14.23,14.2,14.2,22400.0,14.2,14.23,14.2,14.2,22400.0
2014-01-24 14:30:00,14.2,14.22,14.2,14.22,11700.0,14.2,14.22,14.2,14.22,11700.0
2014-01-24 14:35:00,14.22,14.24,14.22,14.23,46500.0,14.22,14.24,14.22,14.23,46500.0
2014-01-24 14:40:00,14.23,14.24,14.2,14.2,70400.0,14.23,14.24,14.2,14.2,70400.0
2014-01-24 14:45:00,14.2,14.22,14.2,14.22,22600.0,14.2,14.22,14.2,14.22,22600.0
2014-01-24 14:50:00,14.21,14.22,14.21,14.21,4300.0,14.21,14.22,14.21,14.21,4300.0
2014-01-24 14:55:00,14.21,14.22,14.19,14.19,54400.0,14.21,14.22,14.19,14.19,54400.0
2014-01-24 15:00:00,14.19,14.21,14.19,14.2,80300.0,14.19,14.21,14.19,14.2,80300.0
2014-01-24 15:05:00,14.2,14.21,14.19,14.19,11600.0,14.2,14.21,14.19,14.19,11600.0
2014-01-24 15:10:00,14.2,14.2,14.17,14.17,37400.0,14.2,14.2,14.17,14.17,37400.0
2014-01-24 15:15:00,14.16,14.17,14.13,14.13,46200.0,14.16,14.17,14.13,14.13,46200.0
2014-01-24 15:20:00,14.13,14.14,14.12,14.12,21600.0,14.13,14.14,14.12,14.12,21600.0
2014-01-24 15:25:00,14.12,14.13,14.12,14.13,9400.0,14.12,14.13,14.12,14.13,9400.0
2014-01-24 15:30:00,14.13,14.15,14.11,14.15,37800.0,14.13,14.15,14.11,14.15,37800.0
2014-01-24 15:35:00,14.15,14.16,14.14,14.15,68900.0,14.15,14.16,14.14,14.15,68900.0
2014-01-24 15:40:00,14.16,14.16,14.15,14.16,87600.0,14.16,14.16,14.15,14.16,87600.0
2014-01-24 15:45:00,14.15,14.18,14.15,14.17,145000.0,14.15,14.18,14.15,14.17,145000.0
2014-01-24 15:50:00,14.17,14.19,14.14,14.18,194600.0,14.17,14.19,14.14,14.18,194600.0
2014-01-24 15:55:00,14.17,14.2,14.14,14.15,256400.0,14.17,14.2,14.14,14.15,256400.0
2014-01-27 09:30:00,14.17,14.33,14.12,14.12,25400.0,14.17,14.33,14.12,14.12,25400.0
2014-01-27 09:35:00,14.12,14.12,14.09,14.11,41100.0,14.12,14.12,14.09,14.11,41100.0
2014-01-27 09:40:00,14.1,14.14,14.1,14.11,17900.0,14.1,14.14,14.1,14.11,17900.0
2014-01-27 09:45:00,14.11,14.13,14.08,14.09,83200.0,14.11,14.13,14.08,14.09,83200.0
2014-01-27 09:50:00,14.09,14.09,14.03,14.05,52000.0,14.09,14.09,14.03,14.05,52000.0
2014-01-27 09:55:00,14.06,14.08,14.05,14.06,151100.0,14.06,14.08,14.05,14.06,151100.0
2014-01-27 10:00:00,14.06,14.09,14.05,14.06,54500.0,14.06,14.09,14.05,14.06,54500.0
2014-01-27 10:05:00,14.06,14.08,14.04,14.05,15100.0,14.06,14.08,14.04,14.05,15100.0
2014-01-27 10:10:00,14.06,14.06,14.02,14.02,16900.0,14.06,14.06,14.02,14.02,16900.0
2014-01-27 10:15:00,14.02,14.05,14.0,14.01,80700.0,14.02,14.05,14.0,14.01,80700.0
2014-01-27 10:20:00,14.02,14.02,13.94,13.96,36100.0,14.02,14.02,13.94,13.96,36100.0
2014-01-27 10:25:00,13.96,13.97,13.87,13.88,82700.0,13.96,13.97,13.87,13.88,82700.0
2014-01-27 10:30:00,13.88,13.92,13.85,13.86,109800.0,13.88,13.92,13.85,13.86,109800.0
2014-01-27 10:35:00,13.86,13.96,13.85,13.96,76200.0,13.86,13.96,13.85,13.96,76200.0
2014-01-27 10:40:00,13.97,14.02,13.97,14.02,169000.0,13.97,14.02,13.97,14.02,169000.0
2014-01-27 10:45:00,14.01,14.01,13.99,13.99,76600.0,14.01,14.01,13.99,13.99,76600.0
2014-01-27 10:50:00,13.99,14.0,13.97,13.99,117200.0,13.99,14.0,13.97,13.99,117200.0
2014-01-27 10:55:00,14.0,14.02,14.0,14.0,47100.0,14.0,14.02,14.0,14.0,47100.0
2014-01-27 11:00:00,14.0,14.01,13.99,14.01,19500.0,14.0,14.01,13.99,14.01,19500.0
2014-01-27 11:05:00,14.0,14.02,14.0,14.0,261800.0,14.0,14.02,14.0,14.0,261800.0
2014-01-27 11:10:00,14.0,14.01,13.98,13.99,30100.0,14.0,14.01,13.98,13.99,30100.0
2014-01-27 11:15:00,14.0,14.0,13.95,13.96,108000.0,14.0,14.0,13.95,13.96,108000.0
2014-01-27 11:20:00,13.96,13.97,13.94,13.95,101100.0,13.96,13.97,13.94,13.95,101100.0
2014-01-27 11:25:00,13.94,13.98,13.94,13.94,55300.0,13.94,13.98,13.94,13.94,55300.0
2014-01-27 11:30:00,13.94,13.95,13.94,13.94,70800.0,13.94,13.95,13.94,13.94,70800.0
2014-01-27 11:35:00,13.95,13.95,13.88,13.9,202000.0,13.95,13.95,13.88,13.9,202000.0
2014-01-27 11:40:00,13.91,13.92,13.91,13.92,19200.0,13.91,13.92,13.91,13.92,19200.0
2014-01-27 11:45:00,13.92,13.92,13.91,13.92,80300.0,13.92,13.92,13.91,13.92,80300.0
2014-01-27 11:50:00,13.92,13.92,13.91,13.91,38700.0,13.92,13.92,13.91,13.91,38700.0
2014-01-27 11:55:00,13.92,13.92,13.91,13.91,46500.0,13.92,13.92,13.91,13.91,46500.0
2014-01-27 12:00:00,13.92,13.92,13.87,13.87,86000.0,13.92,13.92,13.87,13.87,86000.0
2014-01-27 12:05:00,13.87,13.87,13.78,13.81,88600.0,13.87,13.87,13.78,13.81,88600.0
2014-01-27 12:10:00,13.82,13.83,13.8,13.8,34000.0,13.82,13.83,13.8,13.8,34000.0
2014-01-27 12:15:00,13.81,13.81,13.79,13.8,118900.0,13.81,13.81,13.79,13.8,118900.0
2014-01-27 12:20:00,13.79,13.79,13.73,13.75,83100.0,13.79,13.79,13.73,13.75,83100.0
2014-01-27 12:25:00,13.75,13.77,13.75,13.76,18000.0,13.75,13.77,13.75,13.76,18000.0
2014-01-27 12:30:00,13.77,13.8,13.74,13.78,222300.0,13.77,13.8,13.74,13.78,222300.0
2014-01-27 12:35:00,13.78,13.82,13.77,13.81,47600.0,13.78,13.82,13.77,13.81,47600.0
2014-01-27 12:40:00,13.81,13.81,13.77,13.77,30800.0,13.81,13.81,13.77,13.77,30800.0
2014-01-27 12:45:00,13.78,13.79,13.77,13.79,11900.0,13.78,13.79,13.77,13.79,11900.0
2014-01-27 12:50:00,13.79,13.79,13.77,13.78,95000.0,13.79,13.79,13.77,13.78,95000.0
2014-01-27 12:55:00,13.79,13.83,13.77,13.8,92700.0,13.79,13.83,13.77,13.8,92700.0
2014-01-27 13:00:00,13.8,13.87,13.8,13.86,64700.0,13.8,13.87,13.8,13.86,64700.0
2014-01-27 13:05:00,13.86,13.91,13.86,13.89,69800.0,13.86,13.91,13.86,13.89,69800.0
2014-01-27 13:10:00,13.88,13.9,13.83,13.84,68200.0,13.88,13.9,13.83,13.84,68200.0
2014-01-27 13:15:00,13.83,13.84,13.79,13.79,29100.0,13.83,13.84,13.79,13.79,29100.0
2014-01-27 13:20:00,13.79,13.81,13.79,13.79,36000.0,13.79,13.81,13.79,13.79,36000.0
2014-01-27 13:25:00,13.79,13.82,13.78,13.79,36200.0,13.79,13.82,13.78,13.79,36200.0
2014-01-27 13:30:00,13.79,13.83,13.78,13.83,48900.0,13.79,13.83,13.78,13.83,48900.0
2014-01-27 13:35:00,13.82,13.85,13.82,13.85,16200.0,13.82,13.85,13.82,13.85,16200.0
2014-01-27 13:40:00,13.84,13.87,13.83,13.87,49100.0,13.84,13.87,13.83,13.87,49100.0
2014-01-27 13:45:00,13.87,13.87,13.86,13.87,10200.0,13.87,13.87,13.86,13.87,10200.0
2014-01-27 13:50:00,13.88,13.88,13.86,13.87,8900.0,13.88,13.88,13.86,13.87,8900.0
2014-01-27 13:55:00,13.87,13.88,13.86,13.88,4000.0,13.87,13.88,13.86,13.88,4000.0
2014-01-27 14:00:00,13.88,13.9,13.88,13.89,17500.0,13.88,13.9,13.88,13.89,17500.0
2014-01-27 14:05:00,13.88,13.88,13.87,13.88,18000.0,13.88,13.88,13.87,13.88,18000.0
2014-01-27 14:10:00,13.88,13.91,13.88,13.91,3900.0,13.88,13.91,13.88,13.91,3900.0
2014-01-27 14:15:00,13.91,13.92,13.9,13.91,8100.0,13.91,13.92,13.9,13.91,8100.0
2014-01-27 14:20:00,13.91,13.91,13.86,13.87,21700.0,13.91,13.91,13.86,13.87,21700.0
2014-01-27 14:25:00,13.86,13.9,13.86,13.9,9800.0,13.86,13.9,13.86,13.9,9800.0
2014-01-27 14:30:00,13.9,13.94,13.9,13.92,36200.0,13.9,13.94,13.9,13.92,36200.0
2014-01-27 14:35:00,13.93,13.96,13.93,13.93,10600.0,13.93,13.96,13.93,13.93,10600.0
2014-01-27 14:40:00,13.94,13.96,13.94,13.95,10200.0,13.94,13.96,13.94,13.95,10200.0
2014-01-27 14:45:00,13.96,13.96,13.94,13.95,10200.0,13.96,13.96,13.94,13.95,10200.0
2014-01-27 14:50:00,13.95,13.96,13.93,13.94,33600.0,13.95,13.96,13.93,13.94,33600.0
2014-01-27 14:55:00,13.94,13.96,13.94,13.96,5900.0,13.94,13.96,13.94,13.96,5900.0
2014-01-27 15:00:00,13.96,13.97,13.95,13.97,7600.0,13.96,13.97,13.95,13.97,7600.0
2014-01-27 15:05:00,13.97,13.99,13.96,13.99,9900.0,13.97,13.99,13.96,13.99,9900.0
2014-01-27 15:10:00,13.99,14.0,13.97,14.0,28500.0,13.99,14.0,13.97,14.0,28500.0
2014-01-27 15:15:00,14.0,14.0,13.99,13.99,61900.0,14.0,14.0,13.99,13.99,61900.0
2014-01-27 15:20:00,13.99,14.0,13.98,13.99,49100.0,13.99,14.0,13.98,13.99,49100.0
2014-01-27 15:25:00,13.99,14.03,13.99,14.02,310200.0,13.99,14.03,13.99,14.02,310200.0
2014-01-27 15:30:00,14.02,14.03,14.0,14.0,29300.0,14.02,14.03,14.0,14.0,29300.0
2014-01-27 15:35:00,14.0,14.05,14.0,14.05,90100.0,14.0,14.05,14.0,14.05,90100.0
2014-01-27 15:40:00,14.05,14.05,14.01,14.01,55300.0,14.05,14.05,14.01,14.01,55300.0
2014-01-27 15:45:00,14.01,14.01,13.99,14.0,206800.0,14.01,14.01,13.99,14.0,206800.0
2014-01-27 15:50:00,14.0,14.02,13.99,14.0,311200.0,14.0,14.02,13.99,14.0,311200.0
2014-01-27 15:55:00,14.01,14.02,13.97,13.99,625000.0,14.01,14.02,13.97,13.99,625000.0
2014-01-28 09:30:00,14.0,14.08,13.99,13.99,41600.0,14.0,14.08,13.99,13.99,41600.0
2014-01-28 09:35:00,13.99,14.07,13.99,14.07,19400.0,13.99,14.07,13.99,14.07,19400.0
2014-01-28 09:40:00,14.08,14.12,14.06,14.09,418500.0,14.08,14.12,14.06,14.09,418500.0
2014-01-28 09:45:00,14.08,14.09,14.05,14.06,28500.0,14.08,14.09,14.05,14.06,28500.0
2014-01-28 09:50:00,14.06,14.07,14.03,14.04,33100.0,14.06,14.07,14.03,14.04,33100.0
2014-01-28 09:55:00,14.04,14.06,14.02,14.03,76700.0,14.04,14.06,14.02,14.03,76700.0
2014-01-28 10:00:00,14.02,14.02,13.98,13.98,63500.0,14.02,14.02,13.98,13.98,63500.0
2014-01-28 10:05:00,13.99,14.0,13.93,13.96,48800.0,13.99,14.0,13.93,13.96,48800.0
2014-01-28 10:10:00,13.97,13.99,13.96,13.99,27900.0,13.97,13.99,13.96,13.99,27900.0
2014-01-28 10:15:00,13.98,14.0,13.98,13.99,31100.0,13.98,14.0,13.98,13.99,31100.0
2014-01-28 10:20:00,14.0,14.02,13.99,13.99,46500.0,14.0,14.02,13.99,13.99,46500.0
2014-01-28 10:25:00,14.0,14.0,13.97,14.0,73200.0,14.0,14.0,13.97,14.0,73200.0
2014-01-28 10:30:00,14.0,14.02,14.0,14.0,11700.0,14.0,14.02,14.0,14.0,11700.0
2014-01-28 10:35:00,14.01,14.03,13.99,14.01,28300.0,14.01,14.03,13.99,14.01,28300.0
2014-01-28 10:40:00,14.01,14.01,13.99,14.01,23600.0,14.01,14.01,13.99,14.01,23600.0
2014-01-28 10:45:00,14.01,14.02,14.01,14.02,7600.0,14.01,14.02,14.01,14.02,7600.0
2014-01-28 10:50:00,14.01,14.01,13.99,14.0,13900.0,14.01,14.01,13.99,14.0,13900.0
2014-01-28 10:55:00,13.99,14.02,13.98,14.02,57400.0,13.99,14.02,13.98,14.02,57400.0
2014-01-28 11:00:00,14.02,14.04,14.01,14.02,26600.0,14.02,14.04,14.01,14.02,26600.0
2014-01-28 11:05:00,14.03,14.03,13.99,14.0,11300.0,14.03,14.03,13.99,14.0,11300.0
2014-01-28 11:10:00,14.0,14.0,13.98,13.98,15700.0,14.0,14.0,13.98,13.98,15700.0
2014-01-28 11:15:00,13.98,13.98,13.95,13.96,14400.0,13.98,13.98,13.95,13.96,14400.0
2014-01-28 11:20:00,13.95,13.97,13.95,13.95,13100.0,13.95,13.97,13.95,13.95,13100.0
2014-01-28 11:25:00,13.95,13.97,13.95,13.95,19700.0,13.95,13.97,13.95,13.95,19700.0
2014-01-28 11:30:00,13.95,13.97,13.95,13.96,16900.0,13.95,13.97,13.95,13.96,16900.0
2014-01-28 11:35:00,13.96,13.97,13.94,13.95,192700.0,13.96,13.97,13.94,13.95,192700.0
2014-01-28 11:40:00,13.96,13.97,13.94,13.97,16400.0,13.96,13.97,13.94,13.97,16400.0
2014-01-28 11:45:00,13.96,13.97,13.95,13.95,12300.0,13.96,13.97,13.95,13.95,12300.0
2014-01-28 11:50:00,13.95,13.98,13.95,13.96,19700.0,13.95,13.98,13.95,13.96,19700.0
2014-01-28 11:55:00,13.96,13.97,13.94,13.94,32400.0,13.96,13.97,13.94,13.94,32400.0
2014-01-28 12:00:00,13.94,13.95,13.94,13.95,700.0,13.94,13.95,13.94,13.95,700.0
2014-01-28 12:05:00,13.95,13.96,13.94,13.94,15100.0,13.95,13.96,13.94,13.94,15100.0
2014-01-28 12:10:00,13.94,13.95,13.91,13.92,17100.0,13.94,13.95,13.91,13.92,17100.0
2014-01-28 12:15:00,13.92,13.94,13.91,13.92,155600.0,13.92,13.94,13.91,13.92,155600.0
2014-01-28 12:20:00,13.92,13.93,13.9,13.9,41100.0,13.92,13.93,13.9,13.9,41100.0
2014-01-28 12:25:00,13.91,13.91,13.89,13.91,32000.0,13.91,13.91,13.89,13.91,32000.0
2014-01-28 12:30:00,13.92,13.93,13.92,13.93,25700.0,13.92,13.93,13.92,13.93,25700.0
2014-01-28 12:35:00,13.93,13.94,13.91,13.94,24600.0,13.93,13.94,13.91,13.94,24600.0
2014-01-28 12:40:00,13.94,13.96,13.94,13.96,17300.0,13.94,13.96,13.94,13.96,17300.0
2014-01-28 12:45:00,13.97,13.98,13.96,13.96,24700.0,13.97,13.98,13.96,13.96,24700.0
2014-01-28 12:50:00,13.95,13.97,13.94,13.94,21500.0,13.95,13.97,13.94,13.94,21500.0
2014-01-28 12:55:00,13.95,13.97,13.95,13.97,9100.0,13.95,13.97,13.95,13.97,9100.0
2014-01-28 13:00:00,13.98,14.0,13.97,13.98,24500.0,13.98,14.0,13.97,13.98,24500.0
2014-01-28 13:05:00,13.97,13.98,13.97,13.97,1100.0,13.97,13.98,13.97,13.97,1100.0
2014-01-28 13:10:00,13.98,13.98,13.97,13.97,3000.0,13.98,13.98,13.97,13.97,3000.0
2014-01-28 13:15:00,13.97,13.98,13.97,13.98,8600.0,13.97,13.98,13.97,13.98,8600.0
2014-01-28 13:20:00,13.98,13.99,13.95,13.95,29500.0,13.98,13.99,13.95,13.95,29500.0
2014-01-28 13:25:00,13.95,13.98,13.95,13.97,10800.0,13.95,13.98,13.95,13.97,10800.0
2014-01-28 13:30:00,13.97,13.98,13.97,13.98,3000.0,13.97,13.98,13.97,13.98,3000.0
2014-01-28 13:35:00,13.97,13.98,13.97,13.98,4400.0,13.97,13.98,13.97,13.98,4400.0
2014-01-28 13:40:00,13.98,14.0,13.98,13.98,16500.0,13.98,14.0,13.98,13.98,16500.0
2014-01-28 13:45:00,13.98,13.99,13.97,13.98,7800.0,13.98,13.99,13.97,13.98,7800.0
2014-01-28 13:50:00,13.97,13.98,13.96,13.96,7200.0,13.97,13.98,13.96,13.96,7200.0
2014-01-28 13:55:00,13.96,13.97,13.96,13.96,7000.0,13.96,13.97,13.96,13.96,7000.0
2014-01-28 14:00:00,13.96,13.97,13.93,13.94,59500.0,13.96,13.97,13.93,13.94,59500.0
2014-01-28 14:05:00,13.93,13.96,13.93,13.96,27500.0,13.93,13.96,13.93,13.96,27500.0
2014-01-28 14:10:00,13.95,13.96,13.95,13.96,11700.0,13.95,13.96,13.95,13.96,11700.0
2014-01-28 14:15:00,13.96,13.97,13.95,13.97,19000.0,13.96,13.97,13.95,13.97,19000.0
2014-01-28 14:20:00,13.96,13.97,13.96,13.96,12300.0,13.96,13.97,13.96,13.96,12300.0
2014-01-28 14:25:00,13.96,13.97,13.96,13.96,10600.0,13.96,13.97,13.96,13.96,10600.0
2014-01-28 14:30:00,13.97,13.97,13.95,13.95,10300.0,13.97,13.97,13.95,13.95,10300.0
2014-01-28 14:35:00,13.96,13.97,13.95,13.95,32800.0,13.96,13.97,13.95,13.95,32800.0
2014-01-28 14:40:00,13.95,13.96,13.95,13.96,3400.0,13.95,13.96,13.95,13.96,3400.0
2014-01-28 14:45:00,13.96,13.97,13.93,13.93,69500.0,13.96,13.97,13.93,13.93,69500.0
2014-01-28 14:50:00,13.93,13.96,13.93,13.96,30100.0,13.93,13.96,13.93,13.96,30100.0
2014-01-28 14:55:00,13.95,13.95,13.94,13.94,5400.0,13.95,13.95,13.94,13.94,5400.0
2014-01-28 15:00:00,13.95,13.95,13.91,13.91,28400.0,13.95,13.95,13.91,13.91,28400.0
2014-01-28 15:05:00,13.91,13.94,13.91,13.93,27100.0,13.91,13.94,13.91,13.93,27100.0
2014-01-28 15:10:00,13.93,13.94,13.93,13.94,7600.0,13.93,13.94,13.93,13.94,7600.0
2014-01-28 15:15:00,13.94,13.94,13.92,13.93,28400.0,13.94,13.94,13.92,13.93,28400.0
2014-01-28 15:20:00,13.92,13.95,13.92,13.92,60600.0,13.92,13.95,13.92,13.92,60600.0
2014-01-28 15:25:00,13.93,13.95,13.92,13.94,27000.0,13.93,13.95,13.92,13.94,27000.0
2014-01-28 15:30:00,13.95,13.97,13.95,13.97,16600.0,13.95,13.97,13.95,13.97,16600.0
2014-01-28 15:35:00,13.96,13.98,13.96,13.98,20800.0,13.96,13.98,13.96,13.98,20800.0
2014-01-28 15:40:00,13.97,13.98,13.95,13.95,118100.0,13.97,13.98,13.95,13.95,118100.0
2014-01-28 15:45:00,13.96,13.97,13.94,13.97,252800.0,13.96,13.97,13.94,13.97,252800.0
2014-01-28 15:50:00,13.97,13.97,13.95,13.96,53300.0,13.97,13.97,13.95,13.96,53300.0
2014-01-28 15:55:00,13.96,14.01,13.95,14.0,123100.0,13.96,14.01,13.95,14.0,123100.0
2014-01-29 09:30:00,13.95,13.99,13.88,13.89,27700.0,13.95,13.99,13.88,13.89,27700.0
2014-01-29 09:35:00,13.88,13.92,13.85,13.92,23600.0,13.88,13.92,13.85,13.92,23600.0
2014-01-29 09:40:00,13.93,13.97,13.91,13.97,42300.0,13.93,13.97,13.91,13.97,42300.0
2014-01-29 09:45:00,13.97,14.0,13.97,13.97,11500.0,13.97,14.0,13.97,13.97,11500.0
2014-01-29 09:50:00,13.97,14.0,13.96,14.0,6200.0,13.97,14.0,13.96,14.0,6200.0
2014-01-29 09:55:00,13.99,14.02,13.96,14.0,47200.0,13.99,14.02,13.96,14.0,47200.0
2014-01-29 10:00:00,14.0,14.01,13.98,14.0,26900.0,14.0,14.01,13.98,14.0,26900.0
2014-01-29 10:05:00,14.0,14.03,13.99,14.02,4200.0,14.0,14.03,13.99,14.02,4200.0
2014-01-29 10:10:00,14.02,14.03,13.99,13.99,8100.0,14.02,14.03,13.99,13.99,8100.0
2014-01-29 10:15:00,14.0,14.02,13.99,14.0,39900.0,14.0,14.02,13.99,14.0,39900.0
2014-01-29 10:20:00,14.0,14.0,13.99,14.0,8300.0,14.0,14.0,13.99,14.0,8300.0
2014-01-29 10:25:00,14.0,14.01,13.96,13.99,12300.0,14.0,14.01,13.96,13.99,12300.0
2014-01-29 10:30:00,13.99,14.02,13.98,14.01,12100.0,13.99,14.02,13.98,14.01,12100.0
2014-01-29 10:35:00,14.01,14.02,14.0,14.02,16800.0,14.01,14.02,14.0,14.02,16800.0
2014-01-29 10:40:00,14.02,14.05,14.02,14.05,5300.0,14.02,14.05,14.02,14.05,5300.0
2014-01-29 10:45:00,14.06,14.07,14.03,14.04,7400.0,14.06,14.07,14.03,14.04,7400.0
2014-01-29 10:50:00,14.04,14.09,14.04,14.08,12100.0,14.04,14.09,14.04,14.08,12100.0
2014-01-29 10:55:00,14.08,14.08,14.06,14.06,14500.0,14.08,14.08,14.06,14.06,14500.0
2014-01-29 11:00:00,14.06,14.08,14.06,14.08,8400.0,14.06,14.08,14.06,14.08,8400.0
2014-01-29 11:05:00,14.08,14.09,14.05,14.05,16600.0,14.08,14.09,14.05,14.05,16600.0
2014-01-29 11:10:00,14.05,14.09,14.05,14.07,13500.0,14.05,14.09,14.05,14.07,13500.0
2014-01-29 11:15:00,14.08,14.09,14.06,14.07,17800.0,14.08,14.09,14.06,14.07,17800.0
2014-01-29 11:20:00,14.08,14.1,14.08,14.09,7800.0,14.08,14.1,14.08,14.09,7800.0
2014-01-29 11:25:00,14.09,14.1,14.08,14.09,13300.0,14.09,14.1,14.08,14.09,13300.0
2014-01-29 11:30:00,14.09,14.1,14.08,14.08,10600.0,14.09,14.1,14.08,14.08,10600.0
2014-01-29 11:35:00,14.08,14.09,14.07,14.08,6100.0,14.08,14.09,14.07,14.08,6100.0
2014-01-29 11:40:00,14.09,14.09,14.07,14.08,11200.0,14.09,14.09,14.07,14.08,11200.0
2014-01-29 11:45:00,14.07,14.1,14.07,14.09,27300.0,14.07,14.1,14.07,14.09,27300.0
2014-01-29 11:50:00,14.08,14.1,14.08,14.1,8300.0,14.08,14.1,14.08,14.1,8300.0
2014-01-29 11:55:00,14.09,14.1,14.08,14.08,9100.0,14.09,14.1,14.08,14.08,9100.0
2014-01-29 12:00:00,14.09,14.1,14.07,14.08,38400.0,14.09,14.1,14.07,14.08,38400.0
2014-01-29 12:05:00,14.08,14.09,14.07,14.07,16100.0,14.08,14.09,14.07,14.07,16100.0
2014-01-29 12:10:00,14.06,14.07,14.06,14.07,4800.0,14.06,14.07,14.06,14.07,4800.0
2014-01-29 12:15:00,14.07,14.09,14.06,14.09,72000.0,14.07,14.09,14.06,14.09,72000.0
2014-01-29 12:20:00,14.09,14.12,14.09,14.11,45500.0,14.09,14.12,14.09,14.11,45500.0
2014-01-29 12:25:00,14.11,14.12,14.1,14.1,17200.0,14.11,14.12,14.1,14.1,17200.0
2014-01-29 12:30:00,14.1,14.12,14.1,14.1,40600.0,14.1,14.12,14.1,14.1,40600.0
2014-01-29 12:35:00,14.1,14.12,14.1,14.11,74100.0,14.1,14.12,14.1,14.11,74100.0
2014-01-29 12:40:00,14.11,14.12,14.11,14.11,20100.0,14.11,14.12,14.11,14.11,20100.0
2014-01-29 12:45:00,14.11,14.11,14.1,14.11,4400.0,14.11,14.11,14.1,14.11,4400.0
2014-01-29 12:50:00,14.11,14.11,14.1,14.1,7400.0,14.11,14.11,14.1,14.1,7400.0
2014-01-29 12:55:00,14.11,14.11,14.1,14.1,19300.0,14.11,14.11,14.1,14.1,19300.0
2014-01-29 13:00:00,14.1,14.11,14.1,14.1,25700.0,14.1,14.11,14.1,14.1,25700.0
2014-01-29 13:05:00,14.11,14.11,14.08,14.08,62600.0,14.11,14.11,14.08,14.08,62600.0
2014-01-29 13:10:00,14.08,14.12,14.08,14.1,88500.0,14.08,14.12,14.08,14.1,88500.0
2014-01-29 13:15:00,14.1,14.13,14.1,14.11,23800.0,14.1,14.13,14.1,14.11,23800.0
2014-01-29 13:20:00,14.1,14.11,14.1,14.1,2800.0,14.1,14.11,14.1,14.1,2800.0
2014-01-29 13:25:00,14.11,14.11,14.1,14.1,6300.0,14.11,14.11,14.1,14.1,6300.0
2014-01-29 13:30:00,14.1,14.1,14.07,14.08,31000.0,14.1,14.1,14.07,14.08,31000.0
2014-01-29 13:35:00,14.09,14.09,14.08,14.09,3000.0,14.09,14.09,14.08,14.09,3000.0
2014-01-29 13:40:00,14.09,14.09,14.07,14.07,16200.0,14.09,14.09,14.07,14.07,16200.0
2014-01-29 13:45:00,14.06,14.07,14.05,14.05,3800.0,14.06,14.07,14.05,14.05,3800.0
2014-01-29 13:50:00,14.06,14.07,14.05,14.07,14900.0,14.06,14.07,14.05,14.07,14900.0
2014-01-29 13:55:00,14.07,14.09,14.07,14.09,14500.0,14.07,14.09,14.07,14.09,14500.0
2014-01-29 14:00:00,14.09,14.12,14.08,14.11,75200.0,14.09,14.12,14.08,14.11,75200.0
2014-01-29 14:05:00,14.11,14.13,14.09,14.09,59500.0,14.11,14.13,14.09,14.09,59500.0
2014-01-29 14:10:00,14.1,14.14,14.09,14.11,36100.0,14.1,14.14,14.09,14.11,36100.0
2014-01-29 14:15:00,14.11,14.12,14.1,14.1,55500.0,14.11,14.12,14.1,14.1,55500.0
2014-01-29 14:20:00,14.11,14.13,14.1,14.11,33400.0,14.11,14.13,14.1,14.11,33400.0
2014-01-29 14:25:00,14.11,14.13,14.1,14.1,49400.0,14.11,14.13,14.1,14.1,49400.0
2014-01-29 14:30:00,14.11,14.12,14.1,14.12,22900.0,14.11,14.12,14.1,14.12,22900.0
2014-01-29 14:35:00,14.12,14.12,14.08,14.1,36300.0,14.12,14.12,14.08,14.1,36300.0
2014-01-29 14:40:00,14.11,14.12,14.09,14.11,23100.0,14.11,14.12,14.09,14.11,23100.0
2014-01-29 14:45:00,14.1,14.11,14.06,14.06,13100.0,14.1,14.11,14.06,14.06,13100.0
2014-01-29 14:50:00,14.06,14.11,14.06,14.1,66200.0,14.06,14.11,14.06,14.1,66200.0
2014-01-29 14:55:00,14.09,14.1,14.08,14.09,31300.0,14.09,14.1,14.08,14.09,31300.0
2014-01-29 15:00:00,14.08,14.09,14.07,14.07,36000.0,14.08,14.09,14.07,14.07,36000.0
2014-01-29 15:05:00,14.07,14.1,14.07,14.1,26700.0,14.07,14.1,14.07,14.1,26700.0
2014-01-29 15:10:00,14.09,14.11,14.07,14.11,238800.0,14.09,14.11,14.07,14.11,238800.0
2014-01-29 15:15:00,14.11,14.11,14.05,14.05,57100.0,14.11,14.11,14.05,14.05,57100.0
2014-01-29 15:20:00,14.06,14.1,14.06,14.1,50500.0,14.06,14.1,14.06,14.1,50500.0
2014-01-29 15:25:00,14.1,14.11,14.08,14.1,72600.0,14.1,14.11,14.08,14.1,72600.0
2014-01-29 15:30:00,14.09,14.09,14.05,14.06,92700.0,14.09,14.09,14.05,14.06,92700.0
2014-01-29 15:35:00,14.05,14.1,14.05,14.08,164200.0,14.05,14.1,14.05,14.08,164200.0
2014-01-29 15:40:00,14.08,14.1,14.06,14.09,153600.0,14.08,14.1,14.06,14.09,153600.0
2014-01-29 15:45:00,14.09,14.13,14.09,14.11,322800.0,14.09,14.13,14.09,14.11,322800.0
2014-01-29 15:50:00,14.11,14.12,14.09,14.1,265000.0,14.11,14.12,14.09,14.1,265000.0
2014-01-29 15:55:00,14.1,14.13,14.08,14.08,314300.0,14.1,14.13,14.08,14.08,314300.0
2014-01-30 09:30:00,14.32,14.65,14.22,14.36,105200.0,14.32,14.65,14.22,14.36,105200.0
2014-01-30 09:35:00,14.36,14.48,14.33,14.45,168400.0,14.36,14.48,14.33,14.45,168400.0
2014-01-30 09:40:00,14.45,14.49,14.11,14.12,181500.0,14.45,14.49,14.11,14.12,181500.0
2014-01-30 09:45:00,14.12,14.31,14.12,14.3,85100.0,14.12,14.31,14.12,14.3,85100.0
2014-01-30 09:50:00,14.3,14.38,14.29,14.33,30600.0,14.3,14.38,14.29,14.33,30600.0
2014-01-30 09:55:00,14.32,14.37,14.26,14.26,27600.0,14.32,14.37,14.26,14.26,27600.0
2014-01-30 10:00:00,14.25,14.29,14.23,14.24,39900.0,14.25,14.29,14.23,14.24,39900.0
2014-01-30 10:05:00,14.25,14.26,14.15,14.18,70300.0,14.25,14.26,14.15,14.18,70300.0
2014-01-30 10:10:00,14.18,14.25,14.16,14.25,28800.0,14.18,14.25,14.16,14.25,28800.0
2014-01-30 10:15:00,14.25,14.27,14.22,14.24,18900.0,14.25,14.27,14.22,14.24,18900.0
2014-01-30 10:20:00,14.23,14.23,14.21,14.22,54600.0,14.23,14.23,14.21,14.22,54600.0
2014-01-30 10:25:00,14.22,14.27,14.19,14.19,33300.0,14.22,14.27,14.19,14.19,33300.0
2014-01-30 10:30:00,14.19,14.19,14.07,14.08,88600.0,14.19,14.19,14.07,14.08,88600.0
2014-01-30 10:35:00,14.07,14.09,14.06,14.08,34100.0,14.07,14.09,14.06,14.08,34100.0
2014-01-30 10:40:00,14.09,14.11,14.08,14.09,20500.0,14.09,14.11,14.08,14.09,20500.0
2014-01-30 10:45:00,14.09,14.1,14.03,14.04,28500.0,14.09,14.1,14.03,14.04,28500.0
2014-01-30 10:50:00,14.04,14.06,14.04,14.04,17300.0,14.04,14.06,14.04,14.04,17300.0
2014-01-30 10:55:00,14.04,14.07,14.03,14.06,15800.0,14.04,14.07,14.03,14.06,15800.0
2014-01-30 11:00:00,14.06,14.07,14.04,14.07,19000.0,14.06,14.07,14.04,14.07,19000.0
2014-01-30 11:05:00,14.07,14.07,14.04,14.07,14100.0,14.07,14.07,14.04,14.07,14100.0
2014-01-30 11:10:00,14.07,14.1,14.07,14.08,41400.0,14.07,14.1,14.07,14.08,41400.0
2014-01-30 11:15:00,14.08,14.09,14.07,14.07,12500.0,14.08,14.09,14.07,14.07,12500.0
2014-01-30 11:20:00,14.08,14.1,14.07,14.07,21000.0,14.08,14.1,14.07,14.07,21000.0
2014-01-30 11:25:00,14.07,14.08,14.04,14.05,19400.0,14.07,14.08,14.04,14.05,19400.0
2014-01-30 11:30:00,14.06,14.08,14.06,14.06,16700.0,14.06,14.08,14.06,14.06,16700.0
2014-01-30 11:35:00,14.06,14.07,14.05,14.06,7200.0,14.06,14.07,14.05,14.06,7200.0
2014-01-30 11:40:00,14.06,14.06,14.04,14.04,10400.0,14.06,14.06,14.04,14.04,10400.0
2014-01-30 11:45:00,14.04,14.07,14.04,14.07,23700.0,14.04,14.07,14.04,14.07,23700.0
2014-01-30 11:50:00,14.07,14.09,14.05,14.09,22200.0,14.07,14.09,14.05,14.09,22200.0
2014-01-30 11:55:00,14.09,14.09,14.06,14.07,100000.0,14.09,14.09,14.06,14.07,100000.0
2014-01-30 12:00:00,14.08,14.3,14.08,14.25,256400.0,14.08,14.3,14.08,14.25,256400.0
2014-01-30 12:05:00,14.24,14.27,14.23,14.26,20500.0,14.24,14.27,14.23,14.26,20500.0
2014-01-30 12:10:00,14.27,14.28,14.26,14.28,8800.0,14.27,14.28,14.26,14.28,8800.0
2014-01-30 12:15:00,14.28,14.29,14.26,14.26,13700.0,14.28,14.29,14.26,14.26,13700.0
2014-01-30 12:20:00,14.27,14.29,14.25,14.29,14100.0,14.27,14.29,14.25,14.29,14100.0
2014-01-30 12:25:00,14.29,14.29,14.27,14.27,15800.0,14.29,14.29,14.27,14.27,15800.0
2014-01-30 12:30:00,14.27,14.28,14.27,14.28,7800.0,14.27,14.28,14.27,14.28,7800.0
2014-01-30 12:35:00,14.27,14.28,14.24,14.24,16400.0,14.27,14.28,14.24,14.24,16400.0
2014-01-30 12:40:00,14.25,14.27,14.24,14.26,25400.0,14.25,14.27,14.24,14.26,25400.0
2014-01-30 12:45:00,14.27,14.29,14.26,14.29,8600.0,14.27,14.29,14.26,14.29,8600.0
2014-01-30 12:50:00,14.29,14.3,14.28,14.29,10800.0,14.29,14.3,14.28,14.29,10800.0
2014-01-30 12:55:00,14.29,14.32,14.28,14.31,28600.0,14.29,14.32,14.28,14.31,28600.0
2014-01-30 13:00:00,14.3,14.3,14.27,14.29,16400.0,14.3,14.3,14.27,14.29,16400.0
2014-01-30 13:05:00,14.28,14.3,14.28,14.28,26100.0,14.28,14.3,14.28,14.28,26100.0
2014-01-30 13:10:00,14.27,14.29,14.27,14.28,20500.0,14.27,14.29,14.27,14.28,20500.0
2014-01-30 13:15:00,14.28,14.29,14.28,14.29,18200.0,14.28,14.29,14.28,14.29,18200.0
2014-01-30 13:20:00,14.29,14.29,14.27,14.28,13000.0,14.29,14.29,14.27,14.28,13000.0
2014-01-30 13:25:00,14.27,14.31,14.27,14.3,20400.0,14.27,14.31,14.27,14.3,20400.0
2014-01-30 13:30:00,14.3,14.31,14.28,14.29,16700.0,14.3,14.31,14.28,14.29,16700.0
2014-01-30 13:35:00,14.28,14.29,14.27,14.27,8900.0,14.28,14.29,14.27,14.27,8900.0
2014-01-30 13:40:00,14.28,14.34,14.27,14.34,22700.0,14.28,14.34,14.27,14.34,22700.0
2014-01-30 13:45:00,14.34,14.37,14.33,14.37,49700.0,14.34,14.37,14.33,14.37,49700.0
2014-01-30 13:50:00,14.37,14.38,14.35,14.36,20400.0,14.37,14.38,14.35,14.36,20400.0
2014-01-30 13:55:00,14.35,14.36,14.35,14.35,4800.0,14.35,14.36,14.35,14.35,4800.0
2014-01-30 14:00:00,14.35,14.35,14.31,14.31,24600.0,14.35,14.35,14.31,14.31,24600.0
2014-01-30 14:05:00,14.32,14.32,14.29,14.29,22600.0,14.32,14.32,14.29,14.29,22600.0
2014-01-30 14:10:00,14.3,14.31,14.29,14.29,35700.0,14.3,14.31,14.29,14.29,35700.0
2014-01-30 14:15:00,14.29,14.31,14.29,14.3,21000.0,14.29,14.31,14.29,14.3,21000.0
2014-01-30 14:20:00,14.31,14.31,14.29,14.29,19800.0,14.31,14.31,14.29,14.29,19800.0
2014-01-30 14:25:00,14.29,14.3,14.28,14.28,12200.0,14.29,14.3,14.28,14.28,12200.0
2014-01-30 14:30:00,14.29,14.3,14.29,14.29,58700.0,14.29,14.3,14.29,14.29,58700.0
2014-01-30 14:35:00,14.29,14.3,14.29,14.29,10600.0,14.29,14.3,14.29,14.29,10600.0
2014-01-30 14:40:00,14.29,14.3,14.28,14.29,29700.0,14.29,14.3,14.28,14.29,29700.0
2014-01-30 14:45:00,14.29,14.29,14.26,14.27,38400.0,14.29,14.29,14.26,14.27,38400.0
2014-01-30 14:50:00,14.27,14.3,14.27,14.29,19000.0,14.27,14.3,14.27,14.29,19000.0
2014-01-30 14:55:00,14.29,14.3,14.29,14.29,13100.0,14.29,14.3,14.29,14.29,13100.0
2014-01-30 15:00:00,14.29,14.3,14.29,14.3,29900.0,14.29,14.3,14.29,14.3,29900.0
2014-01-30 15:05:00,14.3,14.3,14.29,14.29,4400.0,14.3,14.3,14.29,14.29,4400.0
2014-01-30 15:10:00,14.3,14.3,14.29,14.29,13400.0,14.3,14.3,14.29,14.29,13400.0
2014-01-30 15:15:00,14.29,14.3,14.29,14.29,9500.0,14.29,14.3,14.29,14.29,9500.0
2014-01-30 15:20:00,14.3,14.3,14.29,14.3,12400.0,14.3,14.3,14.29,14.3,12400.0
2014-01-30 15:25:00,14.3,14.31,14.28,14.31,61500.0,14.3,14.31,14.28,14.31,61500.0
2014-01-30 15:30:00,14.31,14.35,14.31,14.34,37300.0,14.31,14.35,14.31,14.34,37300.0
2014-01-30 15:35:00,14.35,14.35,14.33,14.33,44100.0,14.35,14.35,14.33,14.33,44100.0
2014-01-30 15:40:00,14.33,14.34,14.32,14.33,34700.0,14.33,14.34,14.32,14.33,34700.0
2014-01-30 15:45:00,14.32,14.33,14.3,14.3,80900.0,14.32,14.33,14.3,14.3,80900.0
2014-01-30 15:50:00,14.3,14.33,14.29,14.32,272800.0,14.3,14.33,14.29,14.32,272800.0
2014-01-30 15:55:00,14.32,14.32,14.28,14.29,137500.0,14.32,14.32,14.28,14.29,137500.0
2014-01-31 09:30:00,14.05,14.29,14.05,14.21,73500.0,14.05,14.29,14.05,14.21,73500.0
2014-01-31 09:35:00,14.21,14.27,14.18,14.27,35900.0,14.21,14.27,14.18,14.27,35900.0
2014-01-31 09:40:00,14.27,14.32,14.24,14.29,35100.0,14.27,14.32,14.24,14.29,35100.0
2014-01-31 09:45:00,14.29,14.31,14.25,14.26,17500.0,14.29,14.31,14.25,14.26,17500.0
2014-01-31 09:50:00,14.26,14.3,14.22,14.23,22500.0,14.26,14.3,14.22,14.23,22500.0
2014-01-31 09:55:00,14.22,14.23,14.18,14.21,18500.0,14.22,14.23,14.18,14.21,18500.0
2014-01-31 10:00:00,14.21,14.28,14.21,14.26,29200.0,14.21,14.28,14.21,14.26,29200.0
2014-01-31 10:05:00,14.25,14.31,14.25,14.31,16300.0,14.25,14.31,14.25,14.31,16300.0
2014-01-31 10:10:00,14.31,14.31,14.31,14.31,8300.0,14.31,14.31,14.31,14.31,8300.0
2014-01-31 10:15:00,14.31,14.32,14.29,14.31,30800.0,14.31,14.32,14.29,14.31,30800.0
2014-01-31 10:20:00,14.3,14.33,14.28,14.29,96400.0,14.3,14.33,14.28,14.29,96400.0
2014-01-31 10:25:00,14.28,14.32,14.28,14.32,66000.0,14.28,14.32,14.28,14.32,66000.0
2014-01-31 10:30:00,14.31,14.32,14.27,14.28,19600.0,14.31,14.32,14.27,14.28,19600.0
2014-01-31 10:35:00,14.27,14.28,14.27,14.27,7700.0,14.27,14.28,14.27,14.27,7700.0
2014-01-31 10:40:00,14.28,14.3,14.27,14.28,27300.0,14.28,14.3,14.27,14.28,27300.0
2014-01-31 10:45:00,14.28,14.32,14.28,14.32,15400.0,14.28,14.32,14.28,14.32,15400.0
2014-01-31 10:50:00,14.32,14.35,14.31,14.35,31200.0,14.32,14.35,14.31,14.35,31200.0
2014-01-31 10:55:00,14.35,14.35,14.35,14.35,2300.0,14.35,14.35,14.35,14.35,2300.0
2014-01-31 11:00:00,14.35,14.36,14.34,14.36,12400.0,14.35,14.36,14.34,14.36,12400.0
2014-01-31 11:05:00,14.36,14.42,14.35,14.41,36100.0,14.36,14.42,14.35,14.41,36100.0
2014-01-31 11:10:00,14.42,14.43,14.4,14.43,54200.0,14.42,14.43,14.4,14.43,54200.0
2014-01-31 11:15:00,14.43,14.43,14.36,14.36,41000.0,14.43,14.43,14.36,14.36,41000.0
2014-01-31 11:20:00,14.36,14.39,14.36,14.39,17000.0,14.36,14.39,14.36,14.39,17000.0
2014-01-31 11:25:00,14.39,14.39,14.33,14.36,75500.0,14.39,14.39,14.33,14.36,75500.0
2014-01-31 11:30:00,14.36,14.36,14.33,14.33,18400.0,14.36,14.36,14.33,14.33,18400.0
2014-01-31 11:35:00,14.34,14.34,14.32,14.33,51600.0,14.34,14.34,14.32,14.33,51600.0
2014-01-31 11:40:00,14.33,14.34,14.33,14.34,9300.0,14.33,14.34,14.33,14.34,9300.0
2014-01-31 11:45:00,14.34,14.35,14.33,14.34,31500.0,14.34,14.35,14.33,14.34,31500.0
2014-01-31 11:50:00,14.33,14.34,14.33,14.33,5400.0,14.33,14.34,14.33,14.33,5400.0
2014-01-31 11:55:00,14.34,14.34,14.33,14.33,7700.0,14.34,14.34,14.33,14.33,7700.0
2014-01-31 12:00:00,14.34,14.34,14.33,14.34,15000.0,14.34,14.34,14.33,14.34,15000.0
2014-01-31 12:05:00,14.33,14.34,14.33,14.33,10800.0,14.33,14.34,14.33,14.33,10800.0
2014-01-31 12:10:00,14.34,14.34,14.32,14.32,77500.0,14.34,14.34,14.32,14.32,77500.0
2014-01-31 12:15:00,14.33,14.35,14.32,14.35,24200.0,14.33,14.35,14.32,14.35,24200.0
2014-01-31 12:20:00,14.35,14.35,14.32,14.33,29700.0,14.35,14.35,14.32,14.33,29700.0
2014-01-31 12:25:00,14.33,14.33,14.32,14.33,27500.0,14.33,14.33,14.32,14.33,27500.0
2014-01-31 12:30:00,14.33,14.33,14.32,14.33,18200.0,14.33,14.33,14.32,14.33,18200.0
2014-01-31 12:35:00,14.33,14.33,14.31,14.31,53900.0,14.33,14.33,14.31,14.31,53900.0
2014-01-31 12:40:00,14.32,14.32,14.3,14.32,27100.0,14.32,14.32,14.3,14.32,27100.0
2014-01-31 12:45:00,14.32,14.33,14.31,14.32,19800.0,14.32,14.33,14.31,14.32,19800.0
2014-01-31 12:50:00,14.31,14.32,14.31,14.32,5600.0,14.31,14.32,14.31,14.32,5600.0
2014-01-31 12:55:00,14.32,14.32,14.31,14.32,6200.0,14.32,14.32,14.31,14.32,6200.0
2014-01-31 13:00:00,14.32,14.32,14.31,14.31,15700.0,14.32,14.32,14.31,14.31,15700.0
2014-01-31 13:05:00,14.3,14.3,14.27,14.29,20500.0,14.3,14.3,14.27,14.29,20500.0
2014-01-31 13:10:00,14.29,14.31,14.29,14.31,5400.0,14.29,14.31,14.29,14.31,5400.0
2014-01-31 13:15:00,14.31,14.31,14.28,14.29,17100.0,14.31,14.31,14.28,14.29,17100.0
2014-01-31 13:20:00,14.29,14.32,14.28,14.32,31900.0,14.29,14.32,14.28,14.32,31900.0
2014-01-31 13:25:00,14.32,14.32,14.32,14.32,5700.0,14.32,14.32,14.32,14.32,5700.0
2014-01-31 13:30:00,14.32,14.32,14.31,14.32,5900.0,14.32,14.32,14.31,14.32,5900.0
2014-01-31 13:35:00,14.32,14.33,14.31,14.31,34300.0,14.32,14.33,14.31,14.31,34300.0
2014-01-31 13:40:00,14.32,14.32,14.31,14.31,8100.0,14.32,14.32,14.31,14.31,8100.0
2014-01-31 13:45:00,14.31,14.32,14.28,14.28,33800.0,14.31,14.32,14.28,14.28,33800.0
2014-01-31 13:50:00,14.29,14.29,14.28,14.28,6000.0,14.29,14.29,14.28,14.28,6000.0
2014-01-31 13:55:00,14.28,14.3,14.28,14.29,41900.0,14.28,14.3,14.28,14.29,41900.0
2014-01-31 14:00:00,14.3,14.3,14.29,14.29,11600.0,14.3,14.3,14.29,14.29,11600.0
2014-01-31 14:05:00,14.3,14.3,14.27,14.29,52700.0,14.3,14.3,14.27,14.29,52700.0
2014-01-31 14:10:00,14.29,14.3,14.29,14.3,7000.0,14.29,14.3,14.29,14.3,7000.0
2014-01-31 14:15:00,14.3,14.3,14.29,14.29,7100.0,14.3,14.3,14.29,14.29,7100.0
2014-01-31 14:20:00,14.3,14.3,14.27,14.27,114800.0,14.3,14.3,14.27,14.27,114800.0
2014-01-31 14:25:00,14.28,14.29,14.28,14.29,15900.0,14.28,14.29,14.28,14.29,15900.0
2014-01-31 14:30:00,14.29,14.29,14.28,14.28,13400.0,14.29,14.29,14.28,14.28,13400.0
2014-01-31 14:35:00,14.28,14.3,14.27,14.29,18300.0,14.28,14.3,14.27,14.29,18300.0
2014-01-31 14:40:00,14.3,14.3,14.28,14.29,45000.0,14.3,14.3,14.28,14.29,45000.0
2014-01-31 14:45:00,14.28,14.3,14.28,14.29,192200.0,14.28,14.3,14.28,14.29,192200.0
2014-01-31 14:50:00,14.29,14.29,14.27,14.27,11000.0,14.29,14.29,14.27,14.27,11000.0
2014-01-31 14:55:00,14.28,14.29,14.28,14.28,171500.0,14.28,14.29,14.28,14.28,171500.0
2014-01-31 15:00:00,14.28,14.29,14.26,14.28,23300.0,14.28,14.29,14.26,14.28,23300.0
2014-01-31 15:05:00,14.28,14.28,14.25,14.25,17400.0,14.28,14.28,14.25,14.25,17400.0
2014-01-31 15:10:00,14.25,14.26,14.24,14.25,23500.0,14.25,14.26,14.24,14.25,23500.0
2014-01-31 15:15:00,14.24,14.25,14.19,14.2,130000.0,14.24,14.25,14.19,14.2,130000.0
2014-01-31 15:20:00,14.19,14.21,14.18,14.19,43700.0,14.19,14.21,14.18,14.19,43700.0
2014-01-31 15:25:00,14.19,14.2,14.19,14.2,21100.0,14.19,14.2,14.19,14.2,21100.0
2014-01-31 15:30:00,14.19,14.2,14.17,14.18,43300.0,14.19,14.2,14.17,14.18,43300.0
2014-01-31 15:35:00,14.18,14.19,14.17,14.17,61500.0,14.18,14.19,14.17,14.17,61500.0
2014-01-31 15:40:00,14.18,14.19,14.17,14.19,48500.0,14.18,14.19,14.17,14.19,48500.0
2014-01-31 15:45:00,14.18,14.19,14.13,14.15,205200.0,14.18,14.19,14.13,14.15,205200.0
2014-01-31 15:50:00,14.16,14.16,14.13,14.14,107400.0,14.16,14.16,14.13,14.14,107400.0
2014-01-31 15:55:00,14.14,14.14,14.11,14.12,295500.0,14.14,14.14,14.11,14.12,295500.0
2014-02-03 09:30:00,14.06,14.17,14.03,14.04,95000.0,14.06,14.17,14.03,14.04,95000.0
2014-02-03 09:35:00,14.04,14.09,14.0,14.02,71500.0,14.04,14.09,14.0,14.02,71500.0
2014-02-03 09:40:00,14.02,14.05,13.98,14.0,64000.0,14.02,14.05,13.98,14.0,64000.0
2014-02-03 09:45:00,13.99,14.0,13.96,13.98,42200.0,13.99,14.0,13.96,13.98,42200.0
2014-02-03 09:50:00,13.99,14.08,13.99,14.07,47700.0,13.99,14.08,13.99,14.07,47700.0
2014-02-03 09:55:00,14.07,14.12,14.07,14.12,39900.0,14.07,14.12,14.07,14.12,39900.0
2014-02-03 10:00:00,14.12,14.12,14.0,14.01,56300.0,14.12,14.12,14.0,14.01,56300.0
2014-02-03 10:05:00,14.01,14.03,13.98,13.99,81100.0,14.01,14.03,13.98,13.99,81100.0
2014-02-03 10:10:00,13.99,14.0,13.95,13.95,92400.0,13.99,14.0,13.95,13.95,92400.0
2014-02-03 10:15:00,13.95,14.0,13.93,13.93,104000.0,13.95,14.0,13.93,13.93,104000.0
2014-02-03 10:20:00,13.93,13.98,13.92,13.95,49700.0,13.93,13.98,13.92,13.95,49700.0
2014-02-03 10:25:00,13.95,13.97,13.93,13.95,91400.0,13.95,13.97,13.93,13.95,91400.0
2014-02-03 10:30:00,13.94,13.95,13.92,13.93,58900.0,13.94,13.95,13.92,13.93,58900.0
2014-02-03 10:35:00,13.92,13.94,13.89,13.89,85700.0,13.92,13.94,13.89,13.89,85700.0
2014-02-03 10:40:00,13.89,13.9,13.86,13.86,71300.0,13.89,13.9,13.86,13.86,71300.0
2014-02-03 10:45:00,13.86,13.87,13.83,13.84,95400.0,13.86,13.87,13.83,13.84,95400.0
2014-02-03 10:50:00,13.83,13.84,13.8,13.81,72300.0,13.83,13.84,13.8,13.81,72300.0
2014-02-03 10:55:00,13.81,13.88,13.8,13.88,57500.0,13.81,13.88,13.8,13.88,57500.0
2014-02-03 11:00:00,13.88,13.89,13.85,13.86,52700.0,13.88,13.89,13.85,13.86,52700.0
2014-02-03 11:05:00,13.85,13.88,13.85,13.85,124400.0,13.85,13.88,13.85,13.85,124400.0
2014-02-03 11:10:00,13.85,13.88,13.84,13.85,185400.0,13.85,13.88,13.84,13.85,185400.0
2014-02-03 11:15:00,13.84,13.87,13.84,13.85,49300.0,13.84,13.87,13.84,13.85,49300.0
2014-02-03 11:20:00,13.84,13.85,13.82,13.85,52100.0,13.84,13.85,13.82,13.85,52100.0
2014-02-03 11:25:00,13.84,13.86,13.84,13.84,90700.0,13.84,13.86,13.84,13.84,90700.0
2014-02-03 11:30:00,13.84,13.88,13.84,13.88,42900.0,13.84,13.88,13.84,13.88,42900.0
2014-02-03 11:35:00,13.88,13.88,13.84,13.88,135300.0,13.88,13.88,13.84,13.88,135300.0
2014-02-03 11:40:00,13.88,13.9,13.87,13.87,158700.0,13.88,13.9,13.87,13.87,158700.0
2014-02-03 11:45:00,13.87,13.89,13.86,13.87,69500.0,13.87,13.89,13.86,13.87,69500.0
2014-02-03 11:50:00,13.87,13.9,13.86,13.88,57700.0,13.87,13.9,13.86,13.88,57700.0
2014-02-03 11:55:00,13.88,13.88,13.84,13.85,59400.0,13.88,13.88,13.84,13.85,59400.0
2014-02-03 12:00:00,13.85,13.86,13.85,13.85,48400.0,13.85,13.86,13.85,13.85,48400.0
2014-02-03 12:05:00,13.85,13.88,13.85,13.87,49900.0,13.85,13.88,13.85,13.87,49900.0
2014-02-03 12:10:00,13.87,13.88,13.86,13.86,45500.0,13.87,13.88,13.86,13.86,45500.0
2014-02-03 12:15:00,13.86,13.87,13.84,13.86,56500.0,13.86,13.87,13.84,13.86,56500.0
2014-02-03 12:20:00,13.86,13.88,13.85,13.88,32100.0,13.86,13.88,13.85,13.88,32100.0
2014-02-03 12:25:00,13.88,13.88,13.85,13.86,46500.0,13.88,13.88,13.85,13.86,46500.0
2014-02-03 12:30:00,13.86,13.87,13.85,13.87,29300.0,13.86,13.87,13.85,13.87,29300.0
2014-02-03 12:35:00,13.87,13.87,13.84,13.85,53800.0,13.87,13.87,13.84,13.85,53800.0
2014-02-03 12:40:00,13.85,13.89,13.85,13.89,65700.0,13.85,13.89,13.85,13.89,65700.0
2014-02-03 12:45:00,13.89,13.9,13.89,13.9,16600.0,13.89,13.9,13.89,13.9,16600.0
2014-02-03 12:50:00,13.9,13.9,13.87,13.9,58200.0,13.9,13.9,13.87,13.9,58200.0
2014-02-03 12:55:00,13.9,13.9,13.86,13.86,50600.0,13.9,13.9,13.86,13.86,50600.0
2014-02-03 13:00:00,13.85,13.87,13.85,13.85,24600.0,13.85,13.87,13.85,13.85,24600.0
2014-02-03 13:05:00,13.85,13.85,13.82,13.83,37000.0,13.85,13.85,13.82,13.83,37000.0
2014-02-03 13:10:00,13.82,13.83,13.81,13.83,24200.0,13.82,13.83,13.81,13.83,24200.0
2014-02-03 13:15:00,13.83,13.84,13.81,13.82,57000.0,13.83,13.84,13.81,13.82,57000.0
2014-02-03 13:20:00,13.82,13.82,13.79,13.8,39300.0,13.82,13.82,13.79,13.8,39300.0
2014-02-03 13:25:00,13.8,13.81,13.78,13.79,38100.0,13.8,13.81,13.78,13.79,38100.0
2014-02-03 13:30:00,13.79,13.83,13.79,13.8,34400.0,13.79,13.83,13.79,13.8,34400.0
2014-02-03 13:35:00,13.81,13.81,13.78,13.79,47400.0,13.81,13.81,13.78,13.79,47400.0
2014-02-03 13:40:00,13.79,13.82,13.78,13.82,31000.0,13.79,13.82,13.78,13.82,31000.0
2014-02-03 13:45:00,13.82,13.82,13.78,13.8,46500.0,13.82,13.82,13.78,13.8,46500.0
2014-02-03 13:50:00,13.8,13.82,13.79,13.82,30600.0,13.8,13.82,13.79,13.82,30600.0
2014-02-03 13:55:00,13.82,13.84,13.81,13.81,48200.0,13.82,13.84,13.81,13.81,48200.0
2014-02-03 14:00:00,13.81,13.83,13.81,13.81,16800.0,13.81,13.83,13.81,13.81,16800.0
2014-02-03 14:05:00,13.82,13.84,13.82,13.83,23500.0,13.82,13.84,13.82,13.83,23500.0
2014-02-03 14:10:00,13.82,13.86,13.81,13.86,41500.0,13.82,13.86,13.81,13.86,41500.0
2014-02-03 14:15:00,13.85,13.87,13.84,13.85,44900.0,13.85,13.87,13.84,13.85,44900.0
2014-02-03 14:20:00,13.85,13.85,13.82,13.82,12900.0,13.85,13.85,13.82,13.82,12900.0
2014-02-03 14:25:00,13.83,13.84,13.82,13.83,22000.0,13.83,13.84,13.82,13.83,22000.0
2014-02-03 14:30:00,13.84,13.86,13.83,13.85,27200.0,13.84,13.86,13.83,13.85,27200.0
2014-02-03 14:35:00,13.85,13.85,13.81,13.83,39600.0,13.85,13.85,13.81,13.83,39600.0
2014-02-03 14:40:00,13.83,13.84,13.81,13.83,32700.0,13.83,13.84,13.81,13.83,32700.0
2014-02-03 14:45:00,13.83,13.84,13.82,13.83,21300.0,13.83,13.84,13.82,13.83,21300.0
2014-02-03 14:50:00,13.82,13.83,13.78,13.78,30500.0,13.82,13.83,13.78,13.78,30500.0
2014-02-03 14:55:00,13.78,13.81,13.78,13.79,35700.0,13.78,13.81,13.78,13.79,35700.0
2014-02-03 15:00:00,13.79,13.82,13.79,13.8,52600.0,13.79,13.82,13.79,13.8,52600.0
2014-02-03 15:05:00,13.8,13.81,13.79,13.81,30900.0,13.8,13.81,13.79,13.81,30900.0
2014-02-03 15:10:00,13.81,13.81,13.78,13.81,42800.0,13.81,13.81,13.78,13.81,42800.0
2014-02-03 15:15:00,13.81,13.81,13.78,13.78,59300.0,13.81,13.81,13.78,13.78,59300.0
2014-02-03 15:20:00,13.79,13.79,13.76,13.78,47300.0,13.79,13.79,13.76,13.78,47300.0
2014-02-03 15:25:00,13.78,13.8,13.78,13.8,61600.0,13.78,13.8,13.78,13.8,61600.0
2014-02-03 15:30:00,13.79,13.8,13.78,13.78,42100.0,13.79,13.8,13.78,13.78,42100.0
2014-02-03 15:35:00,13.79,13.81,13.78,13.8,77300.0,13.79,13.81,13.78,13.8,77300.0
2014-02-03 15:40:00,13.8,13.8,13.76,13.77,114500.0,13.8,13.8,13.76,13.77,114500.0
2014-02-03 15:45:00,13.76,13.77,13.72,13.72,119400.0,13.76,13.77,13.72,13.72,119400.0
2014-02-03 15:50:00,13.73,13.79,13.73,13.79,127600.0,13.73,13.79,13.73,13.79,127600.0
2014-02-03 15:55:00,13.79,13.8,13.73,13.75,493400.0,13.79,13.8,13.73,13.75,493400.0
2014-02-04 09:30:00,13.77,13.95,13.74,13.77,38900.0,13.77,13.95,13.74,13.77,38900.0
2014-02-04 09:35:00,13.76,13.78,13.73,13.77,25800.0,13.76,13.78,13.73,13.77,25800.0
2014-02-04 09:40:00,13.77,13.78,13.71,13.71,37700.0,13.77,13.78,13.71,13.71,37700.0
2014-02-04 09:45:00,13.72,13.72,13.67,13.7,18600.0,13.72,13.72,13.67,13.7,18600.0
2014-02-04 09:50:00,13.7,13.72,13.7,13.71,11100.0,13.7,13.72,13.7,13.71,11100.0
2014-02-04 09:55:00,13.72,13.76,13.72,13.73,43300.0,13.72,13.76,13.72,13.73,43300.0
2014-02-04 10:00:00,13.74,13.75,13.72,13.72,19500.0,13.74,13.75,13.72,13.72,19500.0
2014-02-04 10:05:00,13.72,13.74,13.71,13.72,18600.0,13.72,13.74,13.71,13.72,18600.0
2014-02-04 10:10:00,13.72,13.74,13.72,13.74,30800.0,13.72,13.74,13.72,13.74,30800.0
2014-02-04 10:15:00,13.74,13.75,13.72,13.75,24600.0,13.74,13.75,13.72,13.75,24600.0
2014-02-04 10:20:00,13.75,13.75,13.7,13.73,23700.0,13.75,13.75,13.7,13.73,23700.0
2014-02-04 10:25:00,13.72,13.75,13.71,13.72,13200.0,13.72,13.75,13.71,13.72,13200.0
2014-02-04 10:30:00,13.73,13.74,13.72,13.74,5100.0,13.73,13.74,13.72,13.74,5100.0
2014-02-04 10:35:00,13.75,13.75,13.73,13.73,15000.0,13.75,13.75,13.73,13.73,15000.0
2014-02-04 10:40:00,13.74,13.74,13.72,13.73,5900.0,13.74,13.74,13.72,13.73,5900.0
2014-02-04 10:45:00,13.72,13.72,13.7,13.72,17000.0,13.72,13.72,13.7,13.72,17000.0
2014-02-04 10:50:00,13.73,13.73,13.7,13.71,11800.0,13.73,13.73,13.7,13.71,11800.0
2014-02-04 10:55:00,13.71,13.73,13.7,13.72,10400.0,13.71,13.73,13.7,13.72,10400.0
2014-02-04 11:00:00,13.72,13.77,13.7,13.74,15900.0,13.72,13.77,13.7,13.74,15900.0
2014-02-04 11:05:00,13.73,13.75,13.72,13.72,20300.0,13.73,13.75,13.72,13.72,20300.0
2014-02-04 11:10:00,13.73,13.73,13.71,13.73,15700.0,13.73,13.73,13.71,13.73,15700.0
2014-02-04 11:15:00,13.73,13.73,13.7,13.72,13100.0,13.73,13.73,13.7,13.72,13100.0
2014-02-04 11:20:00,13.73,13.73,13.72,13.73,5200.0,13.73,13.73,13.72,13.73,5200.0
2014-02-04 11:25:00,13.74,13.75,13.72,13.75,15200.0,13.74,13.75,13.72,13.75,15200.0
2014-02-04 11:30:00,13.75,13.76,13.73,13.74,13100.0,13.75,13.76,13.73,13.74,13100.0
2014-02-04 11:35:00,13.74,13.75,13.73,13.75,24800.0,13.74,13.75,13.73,13.75,24800.0
2014-02-04 11:40:00,13.75,13.78,13.74,13.78,12200.0,13.75,13.78,13.74,13.78,12200.0
2014-02-04 11:45:00,13.78,13.79,13.77,13.78,7400.0,13.78,13.79,13.77,13.78,7400.0
2014-02-04 11:50:00,13.78,13.78,13.77,13.78,101800.0,13.78,13.78,13.77,13.78,101800.0
2014-02-04 11:55:00,13.78,13.81,13.78,13.79,16100.0,13.78,13.81,13.78,13.79,16100.0
2014-02-04 12:00:00,13.8,13.81,13.79,13.8,5600.0,13.8,13.81,13.79,13.8,5600.0
2014-02-04 12:05:00,13.79,13.79,13.78,13.79,15000.0,13.79,13.79,13.78,13.79,15000.0
2014-02-04 12:10:00,13.79,13.82,13.78,13.82,142900.0,13.79,13.82,13.78,13.82,142900.0
2014-02-04 12:15:00,13.82,13.82,13.79,13.8,6000.0,13.82,13.82,13.79,13.8,6000.0
2014-02-04 12:20:00,13.8,13.81,13.79,13.81,20000.0,13.8,13.81,13.79,13.81,20000.0
2014-02-04 12:25:00,13.81,13.81,13.79,13.79,6100.0,13.81,13.81,13.79,13.79,6100.0
2014-02-04 12:30:00,13.8,13.82,13.79,13.81,17800.0,13.8,13.82,13.79,13.81,17800.0
2014-02-04 12:35:00,13.81,13.81,13.8,13.81,2200.0,13.81,13.81,13.8,13.81,2200.0
2014-02-04 12:40:00,13.8,13.81,13.8,13.81,9700.0,13.8,13.81,13.8,13.81,9700.0
2014-02-04 12:45:00,13.81,13.82,13.81,13.82,12300.0,13.81,13.82,13.81,13.82,12300.0
2014-02-04 12:50:00,13.82,13.83,13.81,13.83,9400.0,13.82,13.83,13.81,13.83,9400.0
2014-02-04 12:55:00,13.83,13.85,13.83,13.85,5400.0,13.83,13.85,13.83,13.85,5400.0
2014-02-04 13:00:00,13.85,13.85,13.83,13.84,14500.0,13.85,13.85,13.83,13.84,14500.0
2014-02-04 13:05:00,13.85,13.86,13.85,13.86,5200.0,13.85,13.86,13.85,13.86,5200.0
2014-02-04 13:10:00,13.85,13.86,13.8,13.81,28300.0,13.85,13.86,13.8,13.81,28300.0
2014-02-04 13:15:00,13.81,13.83,13.81,13.83,2700.0,13.81,13.83,13.81,13.83,2700.0
2014-02-04 13:20:00,13.83,13.86,13.83,13.84,41600.0,13.83,13.86,13.83,13.84,41600.0
2014-02-04 13:25:00,13.85,13.85,13.84,13.85,1700.0,13.85,13.85,13.84,13.85,1700.0
2014-02-04 13:30:00,13.85,13.85,13.84,13.85,2100.0,13.85,13.85,13.84,13.85,2100.0
2014-02-04 13:35:00,13.85,13.87,13.85,13.87,25900.0,13.85,13.87,13.85,13.87,25900.0
2014-02-04 13:40:00,13.86,13.87,13.86,13.87,2500.0,13.86,13.87,13.86,13.87,2500.0
2014-02-04 13:45:00,13.87,13.88,13.86,13.87,8600.0,13.87,13.88,13.86,13.87,8600.0
2014-02-04 13:50:00,13.87,13.88,13.86,13.87,17900.0,13.87,13.88,13.86,13.87,17900.0
2014-02-04 13:55:00,13.86,13.87,13.83,13.83,40500.0,13.86,13.87,13.83,13.83,40500.0
2014-02-04 14:00:00,13.84,13.84,13.81,13.83,28200.0,13.84,13.84,13.81,13.83,28200.0
2014-02-04 14:05:00,13.84,13.86,13.83,13.86,12900.0,13.84,13.86,13.83,13.86,12900.0
2014-02-04 14:10:00,13.86,13.87,13.85,13.87,4800.0,13.86,13.87,13.85,13.87,4800.0
2014-02-04 14:15:00,13.86,13.86,13.85,13.85,12300.0,13.86,13.86,13.85,13.85,12300.0
2014-02-04 14:20:00,13.86,13.88,13.85,13.87,8900.0,13.86,13.88,13.85,13.87,8900.0
2014-02-04 14:25:00,13.86,13.87,13.86,13.87,4600.0,13.86,13.87,13.86,13.87,4600.0
2014-02-04 14:30:00,13.86,13.89,13.85,13.89,21000.0,13.86,13.89,13.85,13.89,21000.0
2014-02-04 14:35:00,13.88,13.88,13.86,13.87,12200.0,13.88,13.88,13.86,13.87,12200.0
2014-02-04 14:40:00,13.87,13.89,13.87,13.89,6500.0,13.87,13.89,13.87,13.89,6500.0
2014-02-04 14:45:00,13.88,13.89,13.87,13.88,20200.0,13.88,13.89,13.87,13.88,20200.0
2014-02-04 14:50:00,13.87,13.89,13.87,13.89,6200.0,13.87,13.89,13.87,13.89,6200.0
2014-02-04 14:55:00,13.89,13.9,13.88,13.89,33800.0,13.89,13.9,13.88,13.89,33800.0
2014-02-04 15:00:00,13.88,13.89,13.88,13.89,12700.0,13.88,13.89,13.88,13.89,12700.0
2014-02-04 15:05:00,13.88,13.89,13.88,13.88,4000.0,13.88,13.89,13.88,13.88,4000.0
2014-02-04 15:10:00,13.88,13.89,13.88,13.88,3600.0,13.88,13.89,13.88,13.88,3600.0
2014-02-04 15:15:00,13.88,13.89,13.86,13.86,23500.0,13.88,13.89,13.86,13.86,23500.0
2014-02-04 15:20:00,13.86,13.87,13.85,13.85,6800.0,13.86,13.87,13.85,13.85,6800.0
2014-02-04 15:25:00,13.85,13.86,13.83,13.83,20200.0,13.85,13.86,13.83,13.83,20200.0
2014-02-04 15:30:00,13.83,13.85,13.82,13.85,25100.0,13.83,13.85,13.82,13.85,25100.0
2014-02-04 15:35:00,13.85,13.86,13.84,13.85,51300.0,13.85,13.86,13.84,13.85,51300.0
2014-02-04 15:40:00,13.85,13.85,13.83,13.84,27400.0,13.85,13.85,13.83,13.84,27400.0
2014-02-04 15:45:00,13.85,13.85,13.83,13.83,35300.0,13.85,13.85,13.83,13.83,35300.0
2014-02-04 15:50:00,13.83,13.85,13.81,13.83,156300.0,13.83,13.85,13.81,13.83,156300.0
2014-02-04 15:55:00,13.83,13.83,13.81,13.81,112500.0,13.83,13.83,13.81,13.81,112500.0
2014-02-05 09:30:00,13.84,13.9,13.77,13.83,36900.0,13.84,13.9,13.77,13.83,36900.0
2014-02-05 09:35:00,13.83,13.84,13.79,13.79,10800.0,13.83,13.84,13.79,13.79,10800.0
2014-02-05 09:40:00,13.78,13.86,13.78,13.85,84200.0,13.78,13.86,13.78,13.85,84200.0
2014-02-05 09:45:00,13.86,13.86,13.82,13.83,23600.0,13.86,13.86,13.82,13.83,23600.0
2014-02-05 09:50:00,13.84,13.86,13.82,13.83,24600.0,13.84,13.86,13.82,13.83,24600.0
2014-02-05 09:55:00,13.83,13.84,13.76,13.78,9100.0,13.83,13.84,13.76,13.78,9100.0
2014-02-05 10:00:00,13.79,13.84,13.79,13.8,47300.0,13.79,13.84,13.79,13.8,47300.0
2014-02-05 10:05:00,13.8,13.82,13.77,13.77,217000.0,13.8,13.82,13.77,13.77,217000.0
2014-02-05 10:10:00,13.77,13.77,13.72,13.74,31200.0,13.77,13.77,13.72,13.74,31200.0
2014-02-05 10:15:00,13.73,13.73,13.66,13.67,41100.0,13.73,13.73,13.66,13.67,41100.0
2014-02-05 10:20:00,13.67,13.67,13.6,13.6,24400.0,13.67,13.67,13.6,13.6,24400.0
2014-02-05 10:25:00,13.6,13.65,13.6,13.62,30200.0,13.6,13.65,13.6,13.62,30200.0
2014-02-05 10:30:00,13.63,13.66,13.61,13.65,37700.0,13.63,13.66,13.61,13.65,37700.0
2014-02-05 10:35:00,13.65,13.66,13.62,13.62,52500.0,13.65,13.66,13.62,13.62,52500.0
2014-02-05 10:40:00,13.62,13.65,13.62,13.63,45000.0,13.62,13.65,13.62,13.63,45000.0
2014-02-05 10:45:00,13.63,13.65,13.59,13.61,114400.0,13.63,13.65,13.59,13.61,114400.0
2014-02-05 10:50:00,13.6,13.64,13.6,13.64,8700.0,13.6,13.64,13.6,13.64,8700.0
2014-02-05 10:55:00,13.63,13.64,13.62,13.62,10300.0,13.63,13.64,13.62,13.62,10300.0
2014-02-05 11:00:00,13.62,13.62,13.6,13.61,9100.0,13.62,13.62,13.6,13.61,9100.0
2014-02-05 11:05:00,13.6,13.61,13.59,13.6,37400.0,13.6,13.61,13.59,13.6,37400.0
2014-02-05 11:10:00,13.61,13.64,13.6,13.62,27200.0,13.61,13.64,13.6,13.62,27200.0
2014-02-05 11:15:00,13.63,13.63,13.6,13.61,20200.0,13.63,13.63,13.6,13.61,20200.0
2014-02-05 11:20:00,13.62,13.64,13.61,13.62,33700.0,13.62,13.64,13.61,13.62,33700.0
2014-02-05 11:25:00,13.61,13.65,13.61,13.63,36400.0,13.61,13.65,13.61,13.63,36400.0
2014-02-05 11:30:00,13.64,13.68,13.63,13.68,18900.0,13.64,13.68,13.63,13.68,18900.0
2014-02-05 11:35:00,13.68,13.69,13.65,13.65,12400.0,13.68,13.69,13.65,13.65,12400.0
2014-02-05 11:40:00,13.65,13.66,13.65,13.65,1900.0,13.65,13.66,13.65,13.65,1900.0
2014-02-05 11:45:00,13.65,13.69,13.65,13.69,19700.0,13.65,13.69,13.65,13.69,19700.0
2014-02-05 11:50:00,13.69,13.72,13.69,13.71,8700.0,13.69,13.72,13.69,13.71,8700.0
2014-02-05 11:55:00,13.71,13.71,13.7,13.7,9200.0,13.71,13.71,13.7,13.7,9200.0
2014-02-05 12:00:00,13.7,13.71,13.69,13.71,25600.0,13.7,13.71,13.69,13.71,25600.0
2014-02-05 12:05:00,13.7,13.71,13.7,13.7,4200.0,13.7,13.71,13.7,13.7,4200.0
2014-02-05 12:10:00,13.7,13.72,13.7,13.71,27500.0,13.7,13.72,13.7,13.71,27500.0
2014-02-05 12:15:00,13.71,13.73,13.7,13.73,13300.0,13.71,13.73,13.7,13.73,13300.0
2014-02-05 12:20:00,13.73,13.76,13.73,13.74,19800.0,13.73,13.76,13.73,13.74,19800.0
2014-02-05 12:25:00,13.74,13.74,13.72,13.72,17200.0,13.74,13.74,13.72,13.72,17200.0
2014-02-05 12:30:00,13.72,13.74,13.72,13.72,12800.0,13.72,13.74,13.72,13.72,12800.0
2014-02-05 12:35:00,13.72,13.72,13.7,13.71,14800.0,13.72,13.72,13.7,13.71,14800.0
2014-02-05 12:40:00,13.71,13.73,13.71,13.73,8100.0,13.71,13.73,13.71,13.73,8100.0
2014-02-05 12:45:00,13.73,13.73,13.71,13.71,16900.0,13.73,13.73,13.71,13.71,16900.0
2014-02-05 12:50:00,13.72,13.73,13.72,13.73,6000.0,13.72,13.73,13.72,13.73,6000.0
2014-02-05 12:55:00,13.72,13.74,13.72,13.74,7900.0,13.72,13.74,13.72,13.74,7900.0
2014-02-05 13:00:00,13.73,13.76,13.73,13.75,16500.0,13.73,13.76,13.73,13.75,16500.0
2014-02-05 13:05:00,13.75,13.76,13.74,13.75,16700.0,13.75,13.76,13.74,13.75,16700.0
2014-02-05 13:10:00,13.75,13.76,13.75,13.75,23800.0,13.75,13.76,13.75,13.75,23800.0
2014-02-05 13:15:00,13.76,13.77,13.75,13.75,13600.0,13.76,13.77,13.75,13.75,13600.0
2014-02-05 13:20:00,13.76,13.76,13.74,13.75,23700.0,13.76,13.76,13.74,13.75,23700.0
2014-02-05 13:25:00,13.75,13.78,13.74,13.76,104000.0,13.75,13.78,13.74,13.76,104000.0
2014-02-05 13:30:00,13.76,13.76,13.75,13.75,14800.0,13.76,13.76,13.75,13.75,14800.0
2014-02-05 13:35:00,13.75,13.75,13.74,13.75,44500.0,13.75,13.75,13.74,13.75,44500.0
2014-02-05 13:40:00,13.75,13.76,13.74,13.75,23000.0,13.75,13.76,13.74,13.75,23000.0
2014-02-05 13:45:00,13.75,13.75,13.74,13.74,2900.0,13.75,13.75,13.74,13.74,2900.0
2014-02-05 13:50:00,13.74,13.75,13.74,13.75,12200.0,13.74,13.75,13.74,13.75,12200.0
2014-02-05 13:55:00,13.75,13.75,13.74,13.74,4600.0,13.75,13.75,13.74,13.74,4600.0
2014-02-05 14:00:00,13.74,13.76,13.74,13.75,11800.0,13.74,13.76,13.74,13.75,11800.0
2014-02-05 14:05:00,13.74,13.75,13.73,13.74,28800.0,13.74,13.75,13.73,13.74,28800.0
2014-02-05 14:10:00,13.75,13.75,13.73,13.74,31400.0,13.75,13.75,13.73,13.74,31400.0
2014-02-05 14:15:00,13.74,13.75,13.73,13.73,10500.0,13.74,13.75,13.73,13.73,10500.0
2014-02-05 14:20:00,13.74,13.76,13.73,13.76,9200.0,13.74,13.76,13.73,13.76,9200.0
2014-02-05 14:25:00,13.76,13.77,13.75,13.77,17200.0,13.76,13.77,13.75,13.77,17200.0
2014-02-05 14:30:00,13.76,13.77,13.75,13.75,11600.0,13.76,13.77,13.75,13.75,11600.0
2014-02-05 14:35:00,13.75,13.75,13.73,13.73,19300.0,13.75,13.75,13.73,13.73,19300.0
2014-02-05 14:40:00,13.74,13.76,13.74,13.76,14300.0,13.74,13.76,13.74,13.76,14300.0
2014-02-05 14:45:00,13.76,13.76,13.74,13.74,5900.0,13.76,13.76,13.74,13.74,5900.0
2014-02-05 14:50:00,13.75,13.76,13.74,13.74,16000.0,13.75,13.76,13.74,13.74,16000.0
2014-02-05 14:55:00,13.74,13.74,13.73,13.73,34500.0,13.74,13.74,13.73,13.73,34500.0
2014-02-05 15:00:00,13.73,13.76,13.73,13.74,26100.0,13.73,13.76,13.73,13.74,26100.0
2014-02-05 15:05:00,13.74,13.75,13.73,13.74,25000.0,13.74,13.75,13.73,13.74,25000.0
2014-02-05 15:10:00,13.75,13.76,13.74,13.75,10300.0,13.75,13.76,13.74,13.75,10300.0
2014-02-05 15:15:00,13.76,13.76,13.74,13.75,22400.0,13.76,13.76,13.74,13.75,22400.0
2014-02-05 15:20:00,13.74,13.75,13.74,13.74,7200.0,13.74,13.75,13.74,13.74,7200.0
2014-02-05 15:25:00,13.74,13.77,13.74,13.77,17600.0,13.74,13.77,13.74,13.77,17600.0
2014-02-05 15:30:00,13.77,13.77,13.75,13.77,48900.0,13.77,13.77,13.75,13.77,48900.0
2014-02-05 15:35:00,13.76,13.77,13.76,13.77,10900.0,13.76,13.77,13.76,13.77,10900.0
2014-02-05 15:40:00,13.76,13.77,13.75,13.76,70000.0,13.76,13.77,13.75,13.76,70000.0
2014-02-05 15:45:00,13.76,13.77,13.75,13.76,45900.0,13.76,13.77,13.75,13.76,45900.0
2014-02-05 15:50:00,13.76,13.76,13.72,13.73,84100.0,13.76,13.76,13.72,13.73,84100.0
2014-02-05 15:55:00,13.73,13.74,13.73,13.74,123000.0,13.73,13.74,13.73,13.74,123000.0
2014-02-06 09:30:00,13.66,13.84,13.66,13.82,223100.0,13.66,13.84,13.66,13.82,223100.0
2014-02-06 09:35:00,13.82,13.83,13.81,13.82,16500.0,13.82,13.83,13.81,13.82,16500.0
2014-02-06 09:40:00,13.83,13.83,13.79,13.8,8900.0,13.83,13.83,13.79,13.8,8900.0
2014-02-06 09:45:00,13.8,13.84,13.8,13.83,13900.0,13.8,13.84,13.8,13.83,13900.0
2014-02-06 09:50:00,13.83,13.83,13.81,13.82,9200.0,13.83,13.83,13.81,13.82,9200.0
2014-02-06 09:55:00,13.81,13.83,13.77,13.79,43500.0,13.81,13.83,13.77,13.79,43500.0
2014-02-06 10:00:00,13.79,13.79,13.78,13.79,10100.0,13.79,13.79,13.78,13.79,10100.0
2014-02-06 10:05:00,13.79,13.8,13.77,13.8,12900.0,13.79,13.8,13.77,13.8,12900.0
2014-02-06 10:10:00,13.8,13.8,13.72,13.73,39300.0,13.8,13.8,13.72,13.73,39300.0
2014-02-06 10:15:00,13.73,13.74,13.71,13.71,46800.0,13.73,13.74,13.71,13.71,46800.0
2014-02-06 10:20:00,13.72,13.76,13.71,13.76,27100.0,13.72,13.76,13.71,13.76,27100.0
2014-02-06 10:25:00,13.76,13.77,13.72,13.74,28400.0,13.76,13.77,13.72,13.74,28400.0
2014-02-06 10:30:00,13.74,13.76,13.73,13.76,13700.0,13.74,13.76,13.73,13.76,13700.0
2014-02-06 10:35:00,13.75,13.76,13.74,13.75,12800.0,13.75,13.76,13.74,13.75,12800.0
2014-02-06 10:40:00,13.75,13.76,13.75,13.75,18100.0,13.75,13.76,13.75,13.75,18100.0
2014-02-06 10:45:00,13.75,13.77,13.75,13.75,31600.0,13.75,13.77,13.75,13.75,31600.0
2014-02-06 10:50:00,13.76,13.77,13.74,13.76,22800.0,13.76,13.77,13.74,13.76,22800.0
2014-02-06 10:55:00,13.76,13.77,13.74,13.75,22900.0,13.76,13.77,13.74,13.75,22900.0
2014-02-06 11:00:00,13.75,13.77,13.73,13.73,27300.0,13.75,13.77,13.73,13.73,27300.0
2014-02-06 11:05:00,13.73,13.75,13.72,13.75,70600.0,13.73,13.75,13.72,13.75,70600.0
2014-02-06 11:10:00,13.75,13.77,13.75,13.76,15700.0,13.75,13.77,13.75,13.76,15700.0
2014-02-06 11:15:00,13.76,13.77,13.72,13.72,58700.0,13.76,13.77,13.72,13.72,58700.0
2014-02-06 11:20:00,13.73,13.74,13.72,13.72,18900.0,13.73,13.74,13.72,13.72,18900.0
2014-02-06 11:25:00,13.72,13.73,13.71,13.71,59800.0,13.72,13.73,13.71,13.71,59800.0
2014-02-06 11:30:00,13.72,13.74,13.72,13.74,22100.0,13.72,13.74,13.72,13.74,22100.0
2014-02-06 11:35:00,13.74,13.74,13.73,13.74,23300.0,13.74,13.74,13.73,13.74,23300.0
2014-02-06 11:40:00,13.74,13.74,13.73,13.74,112300.0,13.74,13.74,13.73,13.74,112300.0
2014-02-06 11:45:00,13.74,13.76,13.72,13.75,208100.0,13.74,13.76,13.72,13.75,208100.0
2014-02-06 11:50:00,13.75,13.77,13.74,13.77,8500.0,13.75,13.77,13.74,13.77,8500.0
2014-02-06 11:55:00,13.76,13.77,13.72,13.74,41900.0,13.76,13.77,13.72,13.74,41900.0
2014-02-06 12:00:00,13.74,13.75,13.73,13.73,17400.0,13.74,13.75,13.73,13.73,17400.0
2014-02-06 12:05:00,13.73,13.74,13.73,13.74,9500.0,13.73,13.74,13.73,13.74,9500.0
2014-02-06 12:10:00,13.73,13.74,13.72,13.73,50500.0,13.73,13.74,13.72,13.73,50500.0
2014-02-06 12:15:00,13.72,13.73,13.7,13.71,66000.0,13.72,13.73,13.7,13.71,66000.0
2014-02-06 12:20:00,13.72,13.73,13.71,13.72,113600.0,13.72,13.73,13.71,13.72,113600.0
2014-02-06 12:25:00,13.72,13.73,13.71,13.73,20500.0,13.72,13.73,13.71,13.73,20500.0
2014-02-06 12:30:00,13.73,13.75,13.72,13.75,8300.0,13.73,13.75,13.72,13.75,8300.0
2014-02-06 12:35:00,13.75,13.75,13.74,13.75,5700.0,13.75,13.75,13.74,13.75,5700.0
2014-02-06 12:40:00,13.75,13.75,13.73,13.73,20000.0,13.75,13.75,13.73,13.73,20000.0
2014-02-06 12:45:00,13.73,13.76,13.73,13.76,25000.0,13.73,13.76,13.73,13.76,25000.0
2014-02-06 12:50:00,13.76,13.78,13.76,13.78,16600.0,13.76,13.78,13.76,13.78,16600.0
2014-02-06 12:55:00,13.78,13.79,13.75,13.77,30500.0,13.78,13.79,13.75,13.77,30500.0
2014-02-06 13:00:00,13.77,13.77,13.76,13.76,4500.0,13.77,13.77,13.76,13.76,4500.0
2014-02-06 13:05:00,13.76,13.78,13.76,13.77,20200.0,13.76,13.78,13.76,13.77,20200.0
2014-02-06 13:10:00,13.78,13.78,13.73,13.73,89200.0,13.78,13.78,13.73,13.73,89200.0
2014-02-06 13:15:00,13.74,13.74,13.73,13.74,3300.0,13.74,13.74,13.73,13.74,3300.0
2014-02-06 13:20:00,13.74,13.74,13.7,13.71,30700.0,13.74,13.74,13.7,13.71,30700.0
2014-02-06 13:25:00,13.7,13.71,13.69,13.7,15200.0,13.7,13.71,13.69,13.7,15200.0
2014-02-06 13:30:00,13.71,13.73,13.71,13.71,20700.0,13.71,13.73,13.71,13.71,20700.0
2014-02-06 13:35:00,13.71,13.72,13.69,13.7,27800.0,13.71,13.72,13.69,13.7,27800.0
2014-02-06 13:40:00,13.69,13.71,13.69,13.69,22900.0,13.69,13.71,13.69,13.69,22900.0
2014-02-06 13:45:00,13.69,13.71,13.69,13.69,16200.0,13.69,13.71,13.69,13.69,16200.0
2014-02-06 13:50:00,13.7,13.71,13.69,13.71,35600.0,13.7,13.71,13.69,13.71,35600.0
2014-02-06 13:55:00,13.71,13.71,13.7,13.71,2500.0,13.71,13.71,13.7,13.71,2500.0
2014-02-06 14:00:00,13.7,13.72,13.7,13.72,7200.0,13.7,13.72,13.7,13.72,7200.0
2014-02-06 14:05:00,13.71,13.72,13.7,13.72,17300.0,13.71,13.72,13.7,13.72,17300.0
2014-02-06 14:10:00,13.72,13.73,13.71,13.71,20900.0,13.72,13.73,13.71,13.71,20900.0
2014-02-06 14:15:00,13.72,13.72,13.7,13.7,35000.0,13.72,13.72,13.7,13.7,35000.0
2014-02-06 14:20:00,13.71,13.71,13.7,13.7,11400.0,13.71,13.71,13.7,13.7,11400.0
2014-02-06 14:25:00,13.7,13.71,13.67,13.67,73700.0,13.7,13.71,13.67,13.67,73700.0
2014-02-06 14:30:00,13.67,13.68,13.65,13.65,19500.0,13.67,13.68,13.65,13.65,19500.0
2014-02-06 14:35:00,13.65,13.68,13.65,13.68,27000.0,13.65,13.68,13.65,13.68,27000.0
2014-02-06 14:40:00,13.68,13.69,13.67,13.69,9300.0,13.68,13.69,13.67,13.69,9300.0
2014-02-06 14:45:00,13.69,13.69,13.66,13.66,9600.0,13.69,13.69,13.66,13.66,9600.0
2014-02-06 14:50:00,13.67,13.69,13.67,13.68,13400.0,13.67,13.69,13.67,13.68,13400.0
2014-02-06 14:55:00,13.69,13.69,13.67,13.68,17500.0,13.69,13.69,13.67,13.68,17500.0
2014-02-06 15:00:00,13.69,13.71,13.68,13.69,21900.0,13.69,13.71,13.68,13.69,21900.0
2014-02-06 15:05:00,13.69,13.71,13.69,13.71,15600.0,13.69,13.71,13.69,13.71,15600.0
2014-02-06 15:10:00,13.7,13.71,13.69,13.7,8600.0,13.7,13.71,13.69,13.7,8600.0
2014-02-06 15:15:00,13.7,13.72,13.69,13.72,10600.0,13.7,13.72,13.69,13.72,10600.0
2014-02-06 15:20:00,13.72,13.72,13.71,13.71,3100.0,13.72,13.72,13.71,13.71,3100.0
2014-02-06 15:25:00,13.72,13.72,13.71,13.72,5300.0,13.72,13.72,13.71,13.72,5300.0
2014-02-06 15:30:00,13.72,13.72,13.69,13.69,37800.0,13.72,13.72,13.69,13.69,37800.0
2014-02-06 15:35:00,13.69,13.72,13.69,13.71,40500.0,13.69,13.72,13.69,13.71,40500.0
2014-02-06 15:40:00,13.72,13.73,13.71,13.73,22100.0,13.72,13.73,13.71,13.73,22100.0
2014-02-06 15:45:00,13.73,13.74,13.71,13.72,72100.0,13.73,13.74,13.71,13.72,72100.0
2014-02-06 15:50:00,13.72,13.75,13.71,13.72,139800.0,13.72,13.75,13.71,13.72,139800.0
2014-02-06 15:55:00,13.72,13.73,13.71,13.73,62600.0,13.72,13.73,13.71,13.73,62600.0
2014-02-07 09:30:00,13.82,13.94,13.68,13.72,34500.0,13.82,13.94,13.68,13.72,34500.0
2014-02-07 09:35:00,13.75,13.8,13.75,13.77,26200.0,13.75,13.8,13.75,13.77,26200.0
2014-02-07 09:40:00,13.78,13.81,13.76,13.76,15400.0,13.78,13.81,13.76,13.76,15400.0
2014-02-07 09:45:00,13.76,13.78,13.73,13.74,28400.0,13.76,13.78,13.73,13.74,28400.0
2014-02-07 09:50:00,13.74,13.75,13.73,13.74,8100.0,13.74,13.75,13.73,13.74,8100.0
2014-02-07 09:55:00,13.75,13.85,13.74,13.83,340100.0,13.75,13.85,13.74,13.83,340100.0
2014-02-07 10:00:00,13.83,13.89,13.83,13.88,88600.0,13.83,13.89,13.83,13.88,88600.0
2014-02-07 10:05:00,13.88,13.92,13.86,13.88,69400.0,13.88,13.92,13.86,13.88,69400.0
2014-02-07 10:10:00,13.88,13.91,13.85,13.86,130800.0,13.88,13.91,13.85,13.86,130800.0
2014-02-07 10:15:00,13.86,13.89,13.86,13.89,331600.0,13.86,13.89,13.86,13.89,331600.0
2014-02-07 10:20:00,13.89,13.92,13.88,13.92,41400.0,13.89,13.92,13.88,13.92,41400.0
2014-02-07 10:25:00,13.91,13.93,13.88,13.9,53300.0,13.91,13.93,13.88,13.9,53300.0
2014-02-07 10:30:00,13.9,13.91,13.88,13.88,49500.0,13.9,13.91,13.88,13.88,49500.0
2014-02-07 10:35:00,13.88,13.93,13.88,13.93,28600.0,13.88,13.93,13.88,13.93,28600.0
2014-02-07 10:40:00,13.93,13.94,13.92,13.92,34500.0,13.93,13.94,13.92,13.92,34500.0
2014-02-07 10:45:00,13.92,13.93,13.9,13.92,39800.0,13.92,13.93,13.9,13.92,39800.0
2014-02-07 10:50:00,13.92,13.94,13.91,13.93,24900.0,13.92,13.94,13.91,13.93,24900.0
2014-02-07 10:55:00,13.94,13.96,13.9,13.92,34000.0,13.94,13.96,13.9,13.92,34000.0
2014-02-07 11:00:00,13.93,13.95,13.92,13.93,16000.0,13.93,13.95,13.92,13.93,16000.0
2014-02-07 11:05:00,13.94,13.95,13.92,13.95,22600.0,13.94,13.95,13.92,13.95,22600.0
2014-02-07 11:10:00,13.95,13.97,13.95,13.97,9400.0,13.95,13.97,13.95,13.97,9400.0
2014-02-07 11:15:00,13.97,13.98,13.94,13.96,24300.0,13.97,13.98,13.94,13.96,24300.0
2014-02-07 11:20:00,13.97,14.0,13.96,13.98,85300.0,13.97,14.0,13.96,13.98,85300.0
2014-02-07 11:25:00,13.98,13.99,13.96,13.98,81200.0,13.98,13.99,13.96,13.98,81200.0
2014-02-07 11:30:00,13.98,14.0,13.98,13.98,116300.0,13.98,14.0,13.98,13.98,116300.0
2014-02-07 11:35:00,13.99,14.0,13.98,13.99,21600.0,13.99,14.0,13.98,13.99,21600.0
2014-02-07 11:40:00,13.99,14.02,13.99,14.02,51700.0,13.99,14.02,13.99,14.02,51700.0
2014-02-07 11:45:00,14.02,14.04,14.01,14.01,47000.0,14.02,14.04,14.01,14.01,47000.0
2014-02-07 11:50:00,14.01,14.02,14.0,14.0,34900.0,14.01,14.02,14.0,14.0,34900.0
2014-02-07 11:55:00,14.0,14.04,13.98,14.04,45200.0,14.0,14.04,13.98,14.04,45200.0
2014-02-07 12:00:00,14.04,14.04,14.02,14.04,46100.0,14.04,14.04,14.02,14.04,46100.0
2014-02-07 12:05:00,14.03,14.04,14.03,14.04,10700.0,14.03,14.04,14.03,14.04,10700.0
2014-02-07 12:10:00,14.04,14.06,14.03,14.06,45100.0,14.04,14.06,14.03,14.06,45100.0
2014-02-07 12:15:00,14.06,14.06,14.04,14.06,34200.0,14.06,14.06,14.04,14.06,34200.0
2014-02-07 12:20:00,14.06,14.08,14.06,14.08,89800.0,14.06,14.08,14.06,14.08,89800.0
2014-02-07 12:25:00,14.07,14.07,14.05,14.05,52800.0,14.07,14.07,14.05,14.05,52800.0
2014-02-07 12:30:00,14.06,14.08,14.05,14.05,18200.0,14.06,14.08,14.05,14.05,18200.0
2014-02-07 12:35:00,14.04,14.06,14.04,14.06,6000.0,14.04,14.06,14.04,14.06,6000.0
2014-02-07 12:40:00,14.06,14.07,14.05,14.05,13400.0,14.06,14.07,14.05,14.05,13400.0
2014-02-07 12:45:00,14.05,14.05,14.04,14.04,14400.0,14.05,14.05,14.04,14.04,14400.0
2014-02-07 12:50:00,14.04,14.05,14.04,14.04,10500.0,14.04,14.05,14.04,14.04,10500.0
2014-02-07 12:55:00,14.04,14.06,14.04,14.04,18800.0,14.04,14.06,14.04,14.04,18800.0
2014-02-07 13:00:00,14.04,14.06,14.04,14.05,4900.0,14.04,14.06,14.04,14.05,4900.0
2014-02-07 13:05:00,14.05,14.07,14.05,14.06,14100.0,14.05,14.07,14.05,14.06,14100.0
2014-02-07 13:10:00,14.06,14.07,14.05,14.05,22700.0,14.06,14.07,14.05,14.05,22700.0
2014-02-07 13:15:00,14.06,14.06,14.04,14.06,8200.0,14.06,14.06,14.04,14.06,8200.0
2014-02-07 13:20:00,14.06,14.07,14.05,14.05,14900.0,14.06,14.07,14.05,14.05,14900.0
2014-02-07 13:25:00,14.06,14.06,14.05,14.05,5000.0,14.06,14.06,14.05,14.05,5000.0
2014-02-07 13:30:00,14.05,14.06,14.04,14.05,15200.0,14.05,14.06,14.04,14.05,15200.0
2014-02-07 13:35:00,14.06,14.06,14.05,14.06,7100.0,14.06,14.06,14.05,14.06,7100.0
2014-02-07 13:40:00,14.05,14.07,14.04,14.05,19800.0,14.05,14.07,14.04,14.05,19800.0
2014-02-07 13:45:00,14.06,14.06,14.04,14.04,14000.0,14.06,14.06,14.04,14.04,14000.0
2014-02-07 13:50:00,14.04,14.06,14.03,14.03,21200.0,14.04,14.06,14.03,14.03,21200.0
2014-02-07 13:55:00,14.03,14.06,14.03,14.03,32100.0,14.03,14.06,14.03,14.03,32100.0
2014-02-07 14:00:00,14.03,14.05,14.03,14.04,23300.0,14.03,14.05,14.03,14.04,23300.0
2014-02-07 14:05:00,14.04,14.05,14.04,14.04,5800.0,14.04,14.05,14.04,14.04,5800.0
2014-02-07 14:10:00,14.04,14.06,14.03,14.03,13000.0,14.04,14.06,14.03,14.03,13000.0
2014-02-07 14:15:00,14.03,14.05,14.03,14.05,7100.0,14.03,14.05,14.03,14.05,7100.0
2014-02-07 14:20:00,14.05,14.07,14.04,14.07,23500.0,14.05,14.07,14.04,14.07,23500.0
2014-02-07 14:25:00,14.06,14.07,14.05,14.06,9900.0,14.06,14.07,14.05,14.06,9900.0
2014-02-07 14:30:00,14.06,14.07,14.04,14.04,22600.0,14.06,14.07,14.04,14.04,22600.0
2014-02-07 14:35:00,14.04,14.05,14.03,14.04,7000.0,14.04,14.05,14.03,14.04,7000.0
2014-02-07 14:40:00,14.05,14.06,14.04,14.06,23500.0,14.05,14.06,14.04,14.06,23500.0
2014-02-07 14:45:00,14.06,14.07,14.04,14.04,19200.0,14.06,14.07,14.04,14.04,19200.0
2014-02-07 14:50:00,14.05,14.05,14.03,14.04,5900.0,14.05,14.05,14.03,14.04,5900.0
2014-02-07 14:55:00,14.03,14.04,14.01,14.02,35500.0,14.03,14.04,14.01,14.02,35500.0
2014-02-07 15:00:00,14.02,14.04,14.01,14.03,50900.0,14.02,14.04,14.01,14.03,50900.0
2014-02-07 15:05:00,14.03,14.03,14.01,14.02,16100.0,14.03,14.03,14.01,14.02,16100.0
2014-02-07 15:10:00,14.01,14.02,14.01,14.02,30400.0,14.01,14.02,14.01,14.02,30400.0
2014-02-07 15:15:00,14.02,14.03,14.02,14.03,50000.0,14.02,14.03,14.02,14.03,50000.0
2014-02-07 15:20:00,14.03,14.03,14.02,14.03,16400.0,14.03,14.03,14.02,14.03,16400.0
2014-02-07 15:25:00,14.03,14.04,14.02,14.03,64700.0,14.03,14.04,14.02,14.03,64700.0
2014-02-07 15:30:00,14.03,14.06,14.03,14.06,146400.0,14.03,14.06,14.03,14.06,146400.0
2014-02-07 15:35:00,14.06,14.06,14.04,14.04,53200.0,14.06,14.06,14.04,14.04,53200.0
2014-02-07 15:40:00,14.04,14.06,14.04,14.06,36400.0,14.04,14.06,14.04,14.06,36400.0
2014-02-07 15:45:00,14.05,14.06,14.03,14.04,150300.0,14.05,14.06,14.03,14.04,150300.0
2014-02-07 15:50:00,14.04,14.05,14.01,14.04,102000.0,14.04,14.05,14.01,14.04,102000.0
2014-02-07 15:55:00,14.04,14.04,14.01,14.02,132800.0,14.04,14.04,14.01,14.02,132800.0
2014-02-10 09:30:00,13.96,14.11,13.95,14.11,176300.0,13.96,14.11,13.95,14.11,176300.0
2014-02-10 09:35:00,14.1,14.14,14.09,14.13,42900.0,14.1,14.14,14.09,14.13,42900.0
2014-02-10 09:40:00,14.13,14.22,14.13,14.22,289700.0,14.13,14.22,14.13,14.22,289700.0
2014-02-10 09:45:00,14.22,14.24,14.2,14.22,32600.0,14.22,14.24,14.2,14.22,32600.0
2014-02-10 09:50:00,14.22,14.23,14.2,14.23,18900.0,14.22,14.23,14.2,14.23,18900.0
2014-02-10 09:55:00,14.23,14.36,14.23,14.3,114200.0,14.23,14.36,14.23,14.3,114200.0
2014-02-10 10:00:00,14.3,14.32,14.25,14.32,239600.0,14.3,14.32,14.25,14.32,239600.0
2014-02-10 10:05:00,14.32,14.36,14.31,14.34,60800.0,14.32,14.36,14.31,14.34,60800.0
2014-02-10 10:10:00,14.33,14.36,14.33,14.35,16600.0,14.33,14.36,14.33,14.35,16600.0
2014-02-10 10:15:00,14.36,14.39,14.33,14.33,62800.0,14.36,14.39,14.33,14.33,62800.0
2014-02-10 10:20:00,14.34,14.35,14.29,14.3,81700.0,14.34,14.35,14.29,14.3,81700.0
2014-02-10 10:25:00,14.31,14.31,14.26,14.26,72500.0,14.31,14.31,14.26,14.26,72500.0
2014-02-10 10:30:00,14.26,14.27,14.23,14.24,58000.0,14.26,14.27,14.23,14.24,58000.0
2014-02-10 10:35:00,14.25,14.26,14.24,14.24,84000.0,14.25,14.26,14.24,14.24,84000.0
2014-02-10 10:40:00,14.24,14.27,14.24,14.25,21700.0,14.24,14.27,14.24,14.25,21700.0
2014-02-10 10:45:00,14.25,14.25,14.21,14.22,163700.0,14.25,14.25,14.21,14.22,163700.0
2014-02-10 10:50:00,14.21,14.22,14.21,14.21,6100.0,14.21,14.22,14.21,14.21,6100.0
2014-02-10 10:55:00,14.22,14.23,14.2,14.2,60900.0,14.22,14.23,14.2,14.2,60900.0
2014-02-10 11:00:00,14.2,14.21,14.19,14.21,13400.0,14.2,14.21,14.19,14.21,13400.0
2014-02-10 11:05:00,14.21,14.23,14.21,14.22,11100.0,14.21,14.23,14.21,14.22,11100.0
2014-02-10 11:10:00,14.23,14.24,14.21,14.21,20100.0,14.23,14.24,14.21,14.21,20100.0
2014-02-10 11:15:00,14.22,14.23,14.21,14.23,5100.0,14.22,14.23,14.21,14.23,5100.0
2014-02-10 11:20:00,14.23,14.25,14.21,14.25,27300.0,14.23,14.25,14.21,14.25,27300.0
2014-02-10 11:25:00,14.25,14.27,14.24,14.25,34600.0,14.25,14.27,14.24,14.25,34600.0
2014-02-10 11:30:00,14.25,14.26,14.24,14.26,6000.0,14.25,14.26,14.24,14.26,6000.0
2014-02-10 11:35:00,14.26,14.26,14.25,14.26,2000.0,14.26,14.26,14.25,14.26,2000.0
2014-02-10 11:40:00,14.26,14.28,14.26,14.27,9900.0,14.26,14.28,14.26,14.27,9900.0
2014-02-10 11:45:00,14.28,14.3,14.28,14.3,13000.0,14.28,14.3,14.28,14.3,13000.0
2014-02-10 11:50:00,14.3,14.3,14.26,14.26,25700.0,14.3,14.3,14.26,14.26,25700.0
2014-02-10 11:55:00,14.25,14.27,14.25,14.26,13100.0,14.25,14.27,14.25,14.26,13100.0
2014-02-10 12:00:00,14.26,14.28,14.26,14.28,4300.0,14.26,14.28,14.26,14.28,4300.0
2014-02-10 12:05:00,14.28,14.28,14.24,14.25,21200.0,14.28,14.28,14.24,14.25,21200.0
2014-02-10 12:10:00,14.25,14.26,14.24,14.25,10500.0,14.25,14.26,14.24,14.25,10500.0
2014-02-10 12:15:00,14.25,14.26,14.24,14.25,18100.0,14.25,14.26,14.24,14.25,18100.0
2014-02-10 12:20:00,14.26,14.26,14.25,14.25,2200.0,14.26,14.26,14.25,14.25,2200.0
2014-02-10 12:25:00,14.26,14.27,14.25,14.27,6600.0,14.26,14.27,14.25,14.27,6600.0
2014-02-10 12:30:00,14.26,14.26,14.24,14.25,17900.0,14.26,14.26,14.24,14.25,17900.0
2014-02-10 12:35:00,14.25,14.26,14.25,14.25,8100.0,14.25,14.26,14.25,14.25,8100.0
2014-02-10 12:40:00,14.25,14.26,14.24,14.26,8100.0,14.25,14.26,14.24,14.26,8100.0
2014-02-10 12:45:00,14.26,14.26,14.23,14.23,14200.0,14.26,14.26,14.23,14.23,14200.0
2014-02-10 12:50:00,14.23,14.25,14.23,14.25,5000.0,14.23,14.25,14.23,14.25,5000.0
2014-02-10 12:55:00,14.25,14.25,14.24,14.25,6300.0,14.25,14.25,14.24,14.25,6300.0
2014-02-10 13:00:00,14.25,14.25,14.24,14.25,2700.0,14.25,14.25,14.24,14.25,2700.0
2014-02-10 13:05:00,14.25,14.26,14.24,14.26,13000.0,14.25,14.26,14.24,14.26,13000.0
2014-02-10 13:10:00,14.26,14.26,14.25,14.25,1400.0,14.26,14.26,14.25,14.25,1400.0
2014-02-10 13:15:00,14.25,14.26,14.25,14.25,10100.0,14.25,14.26,14.25,14.25,10100.0
2014-02-10 13:20:00,14.25,14.26,14.24,14.25,30700.0,14.25,14.26,14.24,14.25,30700.0
2014-02-10 13:25:00,14.25,14.26,14.22,14.22,23800.0,14.25,14.26,14.22,14.22,23800.0
2014-02-10 13:30:00,14.22,14.23,14.21,14.22,15100.0,14.22,14.23,14.21,14.22,15100.0
2014-02-10 13:35:00,14.22,14.23,14.2,14.23,58300.0,14.22,14.23,14.2,14.23,58300.0
2014-02-10 13:40:00,14.23,14.24,14.22,14.24,185100.0,14.23,14.24,14.22,14.24,185100.0
2014-02-10 13:45:00,14.23,14.26,14.23,14.26,12400.0,14.23,14.26,14.23,14.26,12400.0
2014-02-10 13:50:00,14.26,14.26,14.25,14.26,6700.0,14.26,14.26,14.25,14.26,6700.0
2014-02-10 13:55:00,14.26,14.27,14.25,14.26,16800.0,14.26,14.27,14.25,14.26,16800.0
2014-02-10 14:00:00,14.27,14.27,14.25,14.27,36300.0,14.27,14.27,14.25,14.27,36300.0
2014-02-10 14:05:00,14.27,14.27,14.25,14.27,12500.0,14.27,14.27,14.25,14.27,12500.0
2014-02-10 14:10:00,14.26,14.28,14.26,14.27,24900.0,14.26,14.28,14.26,14.27,24900.0
2014-02-10 14:15:00,14.27,14.27,14.26,14.27,16900.0,14.27,14.27,14.26,14.27,16900.0
2014-02-10 14:20:00,14.26,14.28,14.25,14.27,47300.0,14.26,14.28,14.25,14.27,47300.0
2014-02-10 14:25:00,14.27,14.27,14.26,14.27,10900.0,14.27,14.27,14.26,14.27,10900.0
2014-02-10 14:30:00,14.27,14.28,14.26,14.26,24500.0,14.27,14.28,14.26,14.26,24500.0
2014-02-10 14:35:00,14.26,14.29,14.26,14.27,195600.0,14.26,14.29,14.26,14.27,195600.0
2014-02-10 14:40:00,14.27,14.29,14.27,14.28,16100.0,14.27,14.29,14.27,14.28,16100.0
2014-02-10 14:45:00,14.29,14.29,14.27,14.29,20900.0,14.29,14.29,14.27,14.29,20900.0
2014-02-10 14:50:00,14.29,14.29,14.28,14.28,6400.0,14.29,14.29,14.28,14.28,6400.0
2014-02-10 14:55:00,14.29,14.3,14.27,14.3,233300.0,14.29,14.3,14.27,14.3,233300.0
2014-02-10 15:00:00,14.29,14.3,14.28,14.29,32100.0,14.29,14.3,14.28,14.29,32100.0
2014-02-10 15:05:00,14.29,14.29,14.26,14.27,52200.0,14.29,14.29,14.26,14.27,52200.0
2014-02-10 15:10:00,14.27,14.28,14.26,14.27,13500.0,14.27,14.28,14.26,14.27,13500.0
2014-02-10 15:15:00,14.27,14.27,14.26,14.26,5800.0,14.27,14.27,14.26,14.26,5800.0
2014-02-10 15:20:00,14.27,14.27,14.23,14.23,61400.0,14.27,14.27,14.23,14.23,61400.0
2014-02-10 15:25:00,14.23,14.25,14.23,14.25,18900.0,14.23,14.25,14.23,14.25,18900.0
2014-02-10 15:30:00,14.24,14.28,14.24,14.28,49900.0,14.24,14.28,14.24,14.28,49900.0
2014-02-10 15:35:00,14.28,14.28,14.27,14.28,12000.0,14.28,14.28,14.27,14.28,12000.0
2014-02-10 15:40:00,14.28,14.28,14.23,14.23,107400.0,14.28,14.28,14.23,14.23,107400.0
2014-02-10 15:45:00,14.23,14.24,14.21,14.22,69300.0,14.23,14.24,14.21,14.22,69300.0
2014-02-10 15:50:00,14.22,14.25,14.22,14.25,38500.0,14.22,14.25,14.22,14.25,38500.0
2014-02-10 15:55:00,14.24,14.25,14.23,14.23,166400.0,14.24,14.25,14.23,14.23,166400.0
2014-02-11 09:30:00,14.26,14.3,14.21,14.21,38400.0,14.26,14.3,14.21,14.21,38400.0
2014-02-11 09:35:00,14.22,14.24,14.19,14.22,22400.0,14.22,14.24,14.19,14.22,22400.0
2014-02-11 09:40:00,14.24,14.26,14.19,14.26,22500.0,14.24,14.26,14.19,14.26,22500.0
2014-02-11 09:45:00,14.26,14.27,14.24,14.25,5400.0,14.26,14.27,14.24,14.25,5400.0
2014-02-11 09:50:00,14.24,14.25,14.22,14.24,10100.0,14.24,14.25,14.22,14.24,10100.0
2014-02-11 09:55:00,14.23,14.24,14.22,14.24,13800.0,14.23,14.24,14.22,14.24,13800.0
2014-02-11 10:00:00,14.25,14.26,14.24,14.24,10300.0,14.25,14.26,14.24,14.24,10300.0
2014-02-11 10:05:00,14.24,14.27,14.23,14.27,13100.0,14.24,14.27,14.23,14.27,13100.0
2014-02-11 10:10:00,14.27,14.28,14.23,14.27,18400.0,14.27,14.28,14.23,14.27,18400.0
2014-02-11 10:15:00,14.26,14.28,14.25,14.28,19200.0,14.26,14.28,14.25,14.28,19200.0
2014-02-11 10:20:00,14.28,14.29,14.26,14.29,19200.0,14.28,14.29,14.26,14.29,19200.0
2014-02-11 10:25:00,14.3,14.32,14.27,14.27,29500.0,14.3,14.32,14.27,14.27,29500.0
2014-02-11 10:30:00,14.26,14.29,14.25,14.28,12200.0,14.26,14.29,14.25,14.28,12200.0
2014-02-11 10:35:00,14.28,14.29,14.27,14.28,18300.0,14.28,14.29,14.27,14.28,18300.0
2014-02-11 10:40:00,14.28,14.29,14.28,14.28,3200.0,14.28,14.29,14.28,14.28,3200.0
2014-02-11 10:45:00,14.28,14.3,14.27,14.27,12600.0,14.28,14.3,14.27,14.27,12600.0
2014-02-11 10:50:00,14.28,14.28,14.27,14.28,26800.0,14.28,14.28,14.27,14.28,26800.0
2014-02-11 10:55:00,14.27,14.3,14.27,14.29,23700.0,14.27,14.3,14.27,14.29,23700.0
2014-02-11 11:00:00,14.3,14.31,14.29,14.29,11400.0,14.3,14.31,14.29,14.29,11400.0
2014-02-11 11:05:00,14.29,14.3,14.27,14.28,29600.0,14.29,14.3,14.27,14.28,29600.0
2014-02-11 11:10:00,14.28,14.28,14.26,14.27,4100.0,14.28,14.28,14.26,14.27,4100.0
2014-02-11 11:15:00,14.27,14.29,14.27,14.29,9500.0,14.27,14.29,14.27,14.29,9500.0
2014-02-11 11:20:00,14.3,14.3,14.28,14.3,13600.0,14.3,14.3,14.28,14.3,13600.0
2014-02-11 11:25:00,14.3,14.33,14.3,14.33,24400.0,14.3,14.33,14.3,14.33,24400.0
2014-02-11 11:30:00,14.33,14.34,14.31,14.32,7600.0,14.33,14.34,14.31,14.32,7600.0
2014-02-11 11:35:00,14.32,14.34,14.32,14.34,18000.0,14.32,14.34,14.32,14.34,18000.0
2014-02-11 11:40:00,14.35,14.35,14.34,14.35,5700.0,14.35,14.35,14.34,14.35,5700.0
2014-02-11 11:45:00,14.35,14.36,14.33,14.35,14400.0,14.35,14.36,14.33,14.35,14400.0
2014-02-11 11:50:00,14.36,14.37,14.36,14.37,8700.0,14.36,14.37,14.36,14.37,8700.0
2014-02-11 11:55:00,14.37,14.39,14.36,14.37,18700.0,14.37,14.39,14.36,14.37,18700.0
2014-02-11 12:00:00,14.36,14.38,14.35,14.36,28500.0,14.36,14.38,14.35,14.36,28500.0
2014-02-11 12:05:00,14.37,14.37,14.35,14.35,7100.0,14.37,14.37,14.35,14.35,7100.0
2014-02-11 12:10:00,14.35,14.36,14.34,14.35,55000.0,14.35,14.36,14.34,14.35,55000.0
2014-02-11 12:15:00,14.35,14.35,14.34,14.35,4700.0,14.35,14.35,14.34,14.35,4700.0
2014-02-11 12:20:00,14.34,14.35,14.34,14.34,2700.0,14.34,14.35,14.34,14.34,2700.0
2014-02-11 12:25:00,14.34,14.34,14.3,14.31,62100.0,14.34,14.34,14.3,14.31,62100.0
2014-02-11 12:30:00,14.3,14.32,14.3,14.31,69300.0,14.3,14.32,14.3,14.31,69300.0
2014-02-11 12:35:00,14.31,14.33,14.31,14.32,51400.0,14.31,14.33,14.31,14.32,51400.0
2014-02-11 12:40:00,14.32,14.32,14.31,14.31,6900.0,14.32,14.32,14.31,14.31,6900.0
2014-02-11 12:45:00,14.32,14.32,14.31,14.32,6000.0,14.32,14.32,14.31,14.32,6000.0
2014-02-11 12:50:00,14.32,14.33,14.31,14.32,37300.0,14.32,14.33,14.31,14.32,37300.0
2014-02-11 12:55:00,14.31,14.33,14.31,14.33,29100.0,14.31,14.33,14.31,14.33,29100.0
2014-02-11 13:00:00,14.32,14.35,14.32,14.35,45100.0,14.32,14.35,14.32,14.35,45100.0
2014-02-11 13:05:00,14.35,14.37,14.35,14.37,96400.0,14.35,14.37,14.35,14.37,96400.0
2014-02-11 13:10:00,14.36,14.42,14.36,14.41,75800.0,14.36,14.42,14.36,14.41,75800.0
2014-02-11 13:15:00,14.42,14.45,14.42,14.45,29300.0,14.42,14.45,14.42,14.45,29300.0
2014-02-11 13:20:00,14.45,14.45,14.44,14.45,19700.0,14.45,14.45,14.44,14.45,19700.0
2014-02-11 13:25:00,14.45,14.48,14.45,14.48,49700.0,14.45,14.48,14.45,14.48,49700.0
2014-02-11 13:30:00,14.48,14.48,14.45,14.45,16200.0,14.48,14.48,14.45,14.45,16200.0
2014-02-11 13:35:00,14.46,14.47,14.45,14.47,19600.0,14.46,14.47,14.45,14.47,19600.0
2014-02-11 13:40:00,14.47,14.47,14.44,14.44,13600.0,14.47,14.47,14.44,14.44,13600.0
2014-02-11 13:45:00,14.44,14.45,14.43,14.44,39400.0,14.44,14.45,14.43,14.44,39400.0
2014-02-11 13:50:00,14.44,14.45,14.44,14.45,8500.0,14.44,14.45,14.44,14.45,8500.0
2014-02-11 13:55:00,14.45,14.45,14.43,14.43,11300.0,14.45,14.45,14.43,14.43,11300.0
2014-02-11 14:00:00,14.44,14.44,14.43,14.44,17000.0,14.44,14.44,14.43,14.44,17000.0
2014-02-11 14:05:00,14.44,14.44,14.43,14.44,4300.0,14.44,14.44,14.43,14.44,4300.0
2014-02-11 14:10:00,14.44,14.44,14.43,14.44,12500.0,14.44,14.44,14.43,14.44,12500.0
2014-02-11 14:15:00,14.44,14.45,14.43,14.44,39700.0,14.44,14.45,14.43,14.44,39700.0
2014-02-11 14:20:00,14.44,14.44,14.43,14.44,4500.0,14.44,14.44,14.43,14.44,4500.0
2014-02-11 14:25:00,14.44,14.44,14.43,14.44,10300.0,14.44,14.44,14.43,14.44,10300.0
2014-02-11 14:30:00,14.43,14.44,14.43,14.44,21200.0,14.43,14.44,14.43,14.44,21200.0
2014-02-11 14:35:00,14.44,14.47,14.43,14.46,39100.0,14.44,14.47,14.43,14.46,39100.0
2014-02-11 14:40:00,14.47,14.49,14.46,14.48,28800.0,14.47,14.49,14.46,14.48,28800.0
2014-02-11 14:45:00,14.48,14.48,14.46,14.46,24400.0,14.48,14.48,14.46,14.46,24400.0
2014-02-11 14:50:00,14.47,14.48,14.46,14.48,16400.0,14.47,14.48,14.46,14.48,16400.0
2014-02-11 14:55:00,14.48,14.49,14.48,14.49,5800.0,14.48,14.49,14.48,14.49,5800.0
2014-02-11 15:00:00,14.49,14.49,14.47,14.48,17000.0,14.49,14.49,14.47,14.48,17000.0
2014-02-11 15:05:00,14.48,14.48,14.47,14.47,19900.0,14.48,14.48,14.47,14.47,19900.0
2014-02-11 15:10:00,14.48,14.48,14.47,14.48,9700.0,14.48,14.48,14.47,14.48,9700.0
2014-02-11 15:15:00,14.48,14.49,14.47,14.49,25900.0,14.48,14.49,14.47,14.49,25900.0
2014-02-11 15:20:00,14.49,14.49,14.45,14.45,32300.0,14.49,14.49,14.45,14.45,32300.0
2014-02-11 15:25:00,14.45,14.46,14.45,14.46,23700.0,14.45,14.46,14.45,14.46,23700.0
2014-02-11 15:30:00,14.46,14.46,14.44,14.45,58500.0,14.46,14.46,14.44,14.45,58500.0
2014-02-11 15:35:00,14.44,14.45,14.44,14.45,26100.0,14.44,14.45,14.44,14.45,26100.0
2014-02-11 15:40:00,14.45,14.45,14.44,14.44,30000.0,14.45,14.45,14.44,14.44,30000.0
2014-02-11 15:45:00,14.44,14.45,14.42,14.42,46700.0,14.44,14.45,14.42,14.42,46700.0
2014-02-11 15:50:00,14.42,14.43,14.4,14.4,78000.0,14.42,14.43,14.4,14.4,78000.0
2014-02-11 15:55:00,14.4,14.43,14.38,14.41,263200.0,14.4,14.43,14.38,14.41,263200.0
2014-02-12 09:30:00,14.46,14.48,14.41,14.47,49200.0,14.46,14.48,14.41,14.47,49200.0
2014-02-12 09:35:00,14.47,14.5,14.45,14.47,34700.0,14.47,14.5,14.45,14.47,34700.0
2014-02-12 09:40:00,14.47,14.5,14.47,14.49,19200.0,14.47,14.5,14.47,14.49,19200.0
2014-02-12 09:45:00,14.5,14.6,14.49,14.58,84400.0,14.5,14.6,14.49,14.58,84400.0
2014-02-12 09:50:00,14.58,14.6,14.58,14.58,30600.0,14.58,14.6,14.58,14.58,30600.0
2014-02-12 09:55:00,14.59,14.6,14.58,14.6,32500.0,14.59,14.6,14.58,14.6,32500.0
2014-02-12 10:00:00,14.6,14.61,14.59,14.59,39100.0,14.6,14.61,14.59,14.59,39100.0
2014-02-12 10:05:00,14.58,14.62,14.58,14.62,25300.0,14.58,14.62,14.58,14.62,25300.0
2014-02-12 10:10:00,14.62,14.62,14.61,14.62,7700.0,14.62,14.62,14.61,14.62,7700.0
2014-02-12 10:15:00,14.61,14.62,14.61,14.61,7700.0,14.61,14.62,14.61,14.61,7700.0
2014-02-12 10:20:00,14.62,14.63,14.6,14.63,43000.0,14.62,14.63,14.6,14.63,43000.0
2014-02-12 10:25:00,14.63,14.63,14.62,14.62,5100.0,14.63,14.63,14.62,14.62,5100.0
2014-02-12 10:30:00,14.63,14.63,14.59,14.59,23400.0,14.63,14.63,14.59,14.59,23400.0
2014-02-12 10:35:00,14.6,14.61,14.58,14.59,43700.0,14.6,14.61,14.58,14.59,43700.0
2014-02-12 10:40:00,14.6,14.61,14.6,14.6,20500.0,14.6,14.61,14.6,14.6,20500.0
2014-02-12 10:45:00,14.61,14.66,14.6,14.64,239800.0,14.61,14.66,14.6,14.64,239800.0
2014-02-12 10:50:00,14.64,14.67,14.64,14.66,40700.0,14.64,14.67,14.64,14.66,40700.0
2014-02-12 10:55:00,14.66,14.66,14.6,14.6,137800.0,14.66,14.66,14.6,14.6,137800.0
2014-02-12 11:00:00,14.59,14.62,14.59,14.62,18500.0,14.59,14.62,14.59,14.62,18500.0
2014-02-12 11:05:00,14.61,14.62,14.6,14.61,104500.0,14.61,14.62,14.6,14.61,104500.0
2014-02-12 11:10:00,14.61,14.61,14.6,14.61,9200.0,14.61,14.61,14.6,14.61,9200.0
2014-02-12 11:15:00,14.6,14.67,14.6,14.65,62400.0,14.6,14.67,14.6,14.65,62400.0
2014-02-12 11:20:00,14.65,14.66,14.64,14.64,47000.0,14.65,14.66,14.64,14.64,47000.0
2014-02-12 11:25:00,14.64,14.66,14.63,14.64,49200.0,14.64,14.66,14.63,14.64,49200.0
2014-02-12 11:30:00,14.64,14.67,14.63,14.66,36100.0,14.64,14.67,14.63,14.66,36100.0
2014-02-12 11:35:00,14.66,14.68,14.66,14.66,48200.0,14.66,14.68,14.66,14.66,48200.0
2014-02-12 11:40:00,14.66,14.67,14.66,14.67,15200.0,14.66,14.67,14.66,14.67,15200.0
2014-02-12 11:45:00,14.66,14.67,14.64,14.66,37500.0,14.66,14.67,14.64,14.66,37500.0
2014-02-12 11:50:00,14.66,14.67,14.65,14.66,14200.0,14.66,14.67,14.65,14.66,14200.0
2014-02-12 11:55:00,14.67,14.67,14.61,14.62,35300.0,14.67,14.67,14.61,14.62,35300.0
2014-02-12 12:00:00,14.61,14.65,14.61,14.64,40100.0,14.61,14.65,14.61,14.64,40100.0
2014-02-12 12:05:00,14.64,14.64,14.63,14.64,1700.0,14.64,14.64,14.63,14.64,1700.0
2014-02-12 12:10:00,14.63,14.64,14.63,14.64,6600.0,14.63,14.64,14.63,14.64,6600.0
2014-02-12 12:15:00,14.64,14.66,14.63,14.64,24100.0,14.64,14.66,14.63,14.64,24100.0
2014-02-12 12:20:00,14.65,14.66,14.64,14.66,127800.0,14.65,14.66,14.64,14.66,127800.0
2014-02-12 12:25:00,14.66,14.66,14.64,14.65,29800.0,14.66,14.66,14.64,14.65,29800.0
2014-02-12 12:30:00,14.65,14.67,14.65,14.67,14900.0,14.65,14.67,14.65,14.67,14900.0
2014-02-12 12:35:00,14.67,14.67,14.66,14.67,26500.0,14.67,14.67,14.66,14.67,26500.0
2014-02-12 12:40:00,14.66,14.68,14.66,14.68,22800.0,14.66,14.68,14.66,14.68,22800.0
2014-02-12 12:45:00,14.68,14.68,14.67,14.67,29800.0,14.68,14.68,14.67,14.67,29800.0
2014-02-12 12:50:00,14.68,14.71,14.67,14.71,39400.0,14.68,14.71,14.67,14.71,39400.0
2014-02-12 12:55:00,14.71,14.71,14.7,14.71,13100.0,14.71,14.71,14.7,14.71,13100.0
2014-02-12 13:00:00,14.71,14.71,14.7,14.71,17600.0,14.71,14.71,14.7,14.71,17600.0
2014-02-12 13:05:00,14.71,14.71,14.7,14.7,21600.0,14.71,14.71,14.7,14.7,21600.0
2014-02-12 13:10:00,14.71,14.71,14.7,14.71,4400.0,14.71,14.71,14.7,14.71,4400.0
2014-02-12 13:15:00,14.71,14.75,14.7,14.74,108600.0,14.71,14.75,14.7,14.74,108600.0
2014-02-12 13:20:00,14.75,14.75,14.73,14.74,14100.0,14.75,14.75,14.73,14.74,14100.0
2014-02-12 13:25:00,14.74,14.74,14.73,14.74,8600.0,14.74,14.74,14.73,14.74,8600.0
2014-02-12 13:30:00,14.74,14.74,14.73,14.74,9200.0,14.74,14.74,14.73,14.74,9200.0
2014-02-12 13:35:00,14.74,14.74,14.73,14.74,13200.0,14.74,14.74,14.73,14.74,13200.0
2014-02-12 13:40:00,14.73,14.74,14.72,14.73,14400.0,14.73,14.74,14.72,14.73,14400.0
2014-02-12 13:45:00,14.72,14.73,14.71,14.71,9400.0,14.72,14.73,14.71,14.71,9400.0
2014-02-12 13:50:00,14.71,14.72,14.69,14.7,11700.0,14.71,14.72,14.69,14.7,11700.0
2014-02-12 13:55:00,14.69,14.7,14.67,14.67,9200.0,14.69,14.7,14.67,14.67,9200.0
2014-02-12 14:00:00,14.68,14.68,14.65,14.66,54400.0,14.68,14.68,14.65,14.66,54400.0
2014-02-12 14:05:00,14.65,14.66,14.64,14.65,41400.0,14.65,14.66,14.64,14.65,41400.0
2014-02-12 14:10:00,14.65,14.65,14.62,14.63,17500.0,14.65,14.65,14.62,14.63,17500.0
2014-02-12 14:15:00,14.63,14.64,14.63,14.64,25300.0,14.63,14.64,14.63,14.64,25300.0
2014-02-12 14:20:00,14.63,14.64,14.63,14.64,8500.0,14.63,14.64,14.63,14.64,8500.0
2014-02-12 14:25:00,14.64,14.64,14.63,14.64,12400.0,14.64,14.64,14.63,14.64,12400.0
2014-02-12 14:30:00,14.63,14.64,14.63,14.63,41400.0,14.63,14.64,14.63,14.63,41400.0
2014-02-12 14:35:00,14.63,14.64,14.62,14.62,9800.0,14.63,14.64,14.62,14.62,9800.0
2014-02-12 14:40:00,14.62,14.63,14.62,14.63,5100.0,14.62,14.63,14.62,14.63,5100.0
2014-02-12 14:45:00,14.63,14.63,14.6,14.6,30000.0,14.63,14.63,14.6,14.6,30000.0
2014-02-12 14:50:00,14.6,14.61,14.6,14.61,16200.0,14.6,14.61,14.6,14.61,16200.0
2014-02-12 14:55:00,14.6,14.61,14.6,14.6,16700.0,14.6,14.61,14.6,14.6,16700.0
2014-02-12 15:00:00,14.6,14.61,14.6,14.61,10800.0,14.6,14.61,14.6,14.61,10800.0
2014-02-12 15:05:00,14.6,14.61,14.6,14.6,9100.0,14.6,14.61,14.6,14.6,9100.0
2014-02-12 15:10:00,14.61,14.61,14.59,14.59,18000.0,14.61,14.61,14.59,14.59,18000.0
2014-02-12 15:15:00,14.6,14.63,14.6,14.6,75200.0,14.6,14.63,14.6,14.6,75200.0
2014-02-12 15:20:00,14.6,14.61,14.59,14.59,13100.0,14.6,14.61,14.59,14.59,13100.0
2014-02-12 15:25:00,14.6,14.6,14.59,14.6,9300.0,14.6,14.6,14.59,14.6,9300.0
2014-02-12 15:30:00,14.59,14.6,14.59,14.59,8000.0,14.59,14.6,14.59,14.59,8000.0
2014-02-12 15:35:00,14.6,14.6,14.56,14.57,31800.0,14.6,14.6,14.56,14.57,31800.0
2014-02-12 15:40:00,14.57,14.59,14.55,14.59,75400.0,14.57,14.59,14.55,14.59,75400.0
2014-02-12 15:45:00,14.59,14.59,14.54,14.54,70200.0,14.59,14.59,14.54,14.54,70200.0
2014-02-12 15:50:00,14.54,14.58,14.54,14.57,75400.0,14.54,14.58,14.54,14.57,75400.0
2014-02-12 15:55:00,14.57,14.6,14.56,14.59,122500.0,14.57,14.6,14.56,14.59,122500.0
2014-02-13 09:30:00,14.5,14.53,14.46,14.53,28100.0,14.5,14.53,14.46,14.53,28100.0
2014-02-13 09:35:00,14.54,14.54,14.49,14.49,38200.0,14.54,14.54,14.49,14.49,38200.0
2014-02-13 09:40:00,14.49,14.51,14.49,14.51,26200.0,14.49,14.51,14.49,14.51,26200.0
2014-02-13 09:45:00,14.51,14.55,14.51,14.54,13900.0,14.51,14.55,14.51,14.54,13900.0
2014-02-13 09:50:00,14.55,14.58,14.54,14.54,27000.0,14.55,14.58,14.54,14.54,27000.0
2014-02-13 09:55:00,14.55,14.55,14.51,14.52,11100.0,14.55,14.55,14.51,14.52,11100.0
2014-02-13 10:00:00,14.52,14.53,14.5,14.5,21200.0,14.52,14.53,14.5,14.5,21200.0
2014-02-13 10:05:00,14.51,14.53,14.49,14.53,201800.0,14.51,14.53,14.49,14.53,201800.0
2014-02-13 10:10:00,14.53,14.53,14.5,14.5,5800.0,14.53,14.53,14.5,14.5,5800.0
2014-02-13 10:15:00,14.51,14.53,14.5,14.51,26500.0,14.51,14.53,14.5,14.51,26500.0
2014-02-13 10:20:00,14.51,14.52,14.49,14.49,29000.0,14.51,14.52,14.49,14.49,29000.0
2014-02-13 10:25:00,14.49,14.5,14.48,14.48,14800.0,14.49,14.5,14.48,14.48,14800.0
2014-02-13 10:30:00,14.48,14.49,14.48,14.48,2800.0,14.48,14.49,14.48,14.48,2800.0
2014-02-13 10:35:00,14.48,14.48,14.47,14.47,18200.0,14.48,14.48,14.47,14.47,18200.0
2014-02-13 10:40:00,14.46,14.49,14.46,14.49,10900.0,14.46,14.49,14.46,14.49,10900.0
2014-02-13 10:45:00,14.49,14.5,14.46,14.47,15000.0,14.49,14.5,14.46,14.47,15000.0
2014-02-13 10:50:00,14.48,14.52,14.47,14.5,17200.0,14.48,14.52,14.47,14.5,17200.0
2014-02-13 10:55:00,14.5,14.51,14.49,14.5,6900.0,14.5,14.51,14.49,14.5,6900.0
2014-02-13 11:00:00,14.5,14.51,14.49,14.5,11800.0,14.5,14.51,14.49,14.5,11800.0
2014-02-13 11:05:00,14.5,14.51,14.49,14.49,14500.0,14.5,14.51,14.49,14.49,14500.0
2014-02-13 11:10:00,14.49,14.5,14.48,14.49,6700.0,14.49,14.5,14.48,14.49,6700.0
2014-02-13 11:15:00,14.5,14.51,14.49,14.49,22400.0,14.5,14.51,14.49,14.49,22400.0
2014-02-13 11:20:00,14.49,14.51,14.48,14.49,50700.0,14.49,14.51,14.48,14.49,50700.0
2014-02-13 11:25:00,14.5,14.51,14.48,14.5,26800.0,14.5,14.51,14.48,14.5,26800.0
2014-02-13 11:30:00,14.51,14.54,14.5,14.52,22200.0,14.51,14.54,14.5,14.52,22200.0
2014-02-13 11:35:00,14.52,14.54,14.52,14.53,8500.0,14.52,14.54,14.52,14.53,8500.0
2014-02-13 11:40:00,14.53,14.54,14.51,14.51,8500.0,14.53,14.54,14.51,14.51,8500.0
2014-02-13 11:45:00,14.51,14.52,14.51,14.51,1700.0,14.51,14.52,14.51,14.51,1700.0
2014-02-13 11:50:00,14.51,14.52,14.51,14.51,5100.0,14.51,14.52,14.51,14.51,5100.0
2014-02-13 11:55:00,14.51,14.52,14.51,14.51,4600.0,14.51,14.52,14.51,14.51,4600.0
2014-02-13 12:00:00,14.51,14.52,14.51,14.51,5000.0,14.51,14.52,14.51,14.51,5000.0
2014-02-13 12:05:00,14.51,14.52,14.51,14.52,6700.0,14.51,14.52,14.51,14.52,6700.0
2014-02-13 12:10:00,14.52,14.52,14.49,14.49,22100.0,14.52,14.52,14.49,14.49,22100.0
2014-02-13 12:15:00,14.49,14.5,14.49,14.5,3600.0,14.49,14.5,14.49,14.5,3600.0
2014-02-13 12:20:00,14.49,14.52,14.49,14.51,35200.0,14.49,14.52,14.49,14.51,35200.0
2014-02-13 12:25:00,14.52,14.53,14.51,14.52,4800.0,14.52,14.53,14.51,14.52,4800.0
2014-02-13 12:30:00,14.53,14.54,14.52,14.53,18400.0,14.53,14.54,14.52,14.53,18400.0
2014-02-13 12:35:00,14.53,14.55,14.53,14.55,5500.0,14.53,14.55,14.53,14.55,5500.0
2014-02-13 12:40:00,14.54,14.55,14.52,14.53,53400.0,14.54,14.55,14.52,14.53,53400.0
2014-02-13 12:45:00,14.52,14.54,14.52,14.52,13000.0,14.52,14.54,14.52,14.52,13000.0
2014-02-13 12:50:00,14.52,14.54,14.52,14.54,5000.0,14.52,14.54,14.52,14.54,5000.0
2014-02-13 12:55:00,14.53,14.54,14.52,14.52,29500.0,14.53,14.54,14.52,14.52,29500.0
2014-02-13 13:00:00,14.52,14.53,14.51,14.52,21400.0,14.52,14.53,14.51,14.52,21400.0
2014-02-13 13:05:00,14.52,14.53,14.52,14.53,11100.0,14.52,14.53,14.52,14.53,11100.0
2014-02-13 13:10:00,14.53,14.54,14.52,14.53,15600.0,14.53,14.54,14.52,14.53,15600.0
2014-02-13 13:15:00,14.53,14.55,14.53,14.55,35300.0,14.53,14.55,14.53,14.55,35300.0
2014-02-13 13:20:00,14.54,14.54,14.52,14.53,20500.0,14.54,14.54,14.52,14.53,20500.0
2014-02-13 13:25:00,14.53,14.54,14.53,14.54,12000.0,14.53,14.54,14.53,14.54,12000.0
2014-02-13 13:30:00,14.54,14.54,14.52,14.52,17700.0,14.54,14.54,14.52,14.52,17700.0
2014-02-13 13:35:00,14.52,14.53,14.52,14.53,16000.0,14.52,14.53,14.52,14.53,16000.0
2014-02-13 13:40:00,14.54,14.55,14.53,14.54,17700.0,14.54,14.55,14.53,14.54,17700.0
2014-02-13 13:45:00,14.55,14.56,14.55,14.56,5000.0,14.55,14.56,14.55,14.56,5000.0
2014-02-13 13:50:00,14.56,14.57,14.56,14.57,8300.0,14.56,14.57,14.56,14.57,8300.0
2014-02-13 13:55:00,14.57,14.58,14.57,14.58,4500.0,14.57,14.58,14.57,14.58,4500.0
2014-02-13 14:00:00,14.57,14.58,14.56,14.58,43500.0,14.57,14.58,14.56,14.58,43500.0
2014-02-13 14:05:00,14.59,14.61,14.58,14.6,45800.0,14.59,14.61,14.58,14.6,45800.0
2014-02-13 14:10:00,14.6,14.61,14.6,14.61,9000.0,14.6,14.61,14.6,14.61,9000.0
2014-02-13 14:15:00,14.6,14.61,14.6,14.6,3700.0,14.6,14.61,14.6,14.6,3700.0
2014-02-13 14:20:00,14.6,14.62,14.59,14.61,17500.0,14.6,14.62,14.59,14.61,17500.0
2014-02-13 14:25:00,14.61,14.61,14.59,14.6,28900.0,14.61,14.61,14.59,14.6,28900.0
2014-02-13 14:30:00,14.59,14.62,14.59,14.6,10400.0,14.59,14.62,14.59,14.6,10400.0
2014-02-13 14:35:00,14.6,14.6,14.59,14.6,12100.0,14.6,14.6,14.59,14.6,12100.0
2014-02-13 14:40:00,14.6,14.6,14.59,14.6,2300.0,14.6,14.6,14.59,14.6,2300.0
2014-02-13 14:45:00,14.6,14.6,14.59,14.6,3500.0,14.6,14.6,14.59,14.6,3500.0
2014-02-13 14:50:00,14.6,14.61,14.59,14.6,26100.0,14.6,14.61,14.59,14.6,26100.0
2014-02-13 14:55:00,14.59,14.6,14.59,14.6,26000.0,14.59,14.6,14.59,14.6,26000.0
2014-02-13 15:00:00,14.59,14.6,14.59,14.59,6800.0,14.59,14.6,14.59,14.59,6800.0
2014-02-13 15:05:00,14.59,14.6,14.59,14.6,6400.0,14.59,14.6,14.59,14.6,6400.0
2014-02-13 15:10:00,14.6,14.6,14.59,14.6,3800.0,14.6,14.6,14.59,14.6,3800.0
2014-02-13 15:15:00,14.6,14.6,14.59,14.6,2200.0,14.6,14.6,14.59,14.6,2200.0
2014-02-13 15:20:00,14.6,14.6,14.59,14.6,7300.0,14.6,14.6,14.59,14.6,7300.0
2014-02-13 15:25:00,14.6,14.6,14.6,14.6,43500.0,14.6,14.6,14.6,14.6,43500.0
2014-02-13 15:30:00,14.6,14.6,14.6,14.6,8300.0,14.6,14.6,14.6,14.6,8300.0
2014-02-13 15:35:00,14.6,14.6,14.59,14.6,7300.0,14.6,14.6,14.59,14.6,7300.0
2014-02-13 15:40:00,14.6,14.6,14.58,14.58,21900.0,14.6,14.6,14.58,14.58,21900.0
2014-02-13 15:45:00,14.59,14.6,14.59,14.6,39200.0,14.59,14.6,14.59,14.6,39200.0
2014-02-13 15:50:00,14.6,14.6,14.58,14.59,63900.0,14.6,14.6,14.58,14.59,63900.0
2014-02-13 15:55:00,14.59,14.59,14.56,14.57,100500.0,14.59,14.59,14.56,14.57,100500.0
2014-02-14 09:30:00,14.58,14.65,14.58,14.61,18600.0,14.58,14.65,14.58,14.61,18600.0
2014-02-14 09:35:00,14.6,14.6,14.58,14.59,28000.0,14.6,14.6,14.58,14.59,28000.0
2014-02-14 09:40:00,14.58,14.58,14.5,14.53,45400.0,14.58,14.58,14.5,14.53,45400.0
2014-02-14 09:45:00,14.54,14.58,14.54,14.58,37600.0,14.54,14.58,14.54,14.58,37600.0
2014-02-14 09:50:00,14.58,14.61,14.58,14.61,6300.0,14.58,14.61,14.58,14.61,6300.0
2014-02-14 09:55:00,14.61,14.63,14.57,14.58,23500.0,14.61,14.63,14.57,14.58,23500.0
2014-02-14 10:00:00,14.58,14.6,14.58,14.59,52200.0,14.58,14.6,14.58,14.59,52200.0
2014-02-14 10:05:00,14.59,14.61,14.59,14.61,29500.0,14.59,14.61,14.59,14.61,29500.0
2014-02-14 10:10:00,14.61,14.64,14.61,14.64,226700.0,14.61,14.64,14.61,14.64,226700.0
2014-02-14 10:15:00,14.63,14.66,14.63,14.64,24300.0,14.63,14.66,14.63,14.64,24300.0
2014-02-14 10:20:00,14.63,14.64,14.63,14.63,16000.0,14.63,14.64,14.63,14.63,16000.0
2014-02-14 10:25:00,14.63,14.64,14.62,14.64,33600.0,14.63,14.64,14.62,14.64,33600.0
2014-02-14 10:30:00,14.64,14.65,14.61,14.61,59000.0,14.64,14.65,14.61,14.61,59000.0
2014-02-14 10:35:00,14.61,14.62,14.6,14.6,39000.0,14.61,14.62,14.6,14.6,39000.0
2014-02-14 10:40:00,14.6,14.6,14.6,14.6,10800.0,14.6,14.6,14.6,14.6,10800.0
2014-02-14 10:45:00,14.6,14.61,14.59,14.59,18000.0,14.6,14.61,14.59,14.59,18000.0
2014-02-14 10:50:00,14.59,14.6,14.58,14.58,21700.0,14.59,14.6,14.58,14.58,21700.0
2014-02-14 10:55:00,14.58,14.6,14.58,14.59,48800.0,14.58,14.6,14.58,14.59,48800.0
2014-02-14 11:00:00,14.59,14.62,14.58,14.62,57100.0,14.59,14.62,14.58,14.62,57100.0
2014-02-14 11:05:00,14.63,14.64,14.62,14.63,141400.0,14.63,14.64,14.62,14.63,141400.0
2014-02-14 11:10:00,14.63,14.65,14.63,14.65,23900.0,14.63,14.65,14.63,14.65,23900.0
2014-02-14 11:15:00,14.65,14.69,14.64,14.69,17200.0,14.65,14.69,14.64,14.69,17200.0
2014-02-14 11:20:00,14.69,14.7,14.68,14.7,5700.0,14.69,14.7,14.68,14.7,5700.0
2014-02-14 11:25:00,14.7,14.72,14.69,14.69,22600.0,14.7,14.72,14.69,14.69,22600.0
2014-02-14 11:30:00,14.7,14.71,14.7,14.71,13100.0,14.7,14.71,14.7,14.71,13100.0
2014-02-14 11:35:00,14.7,14.71,14.7,14.71,2100.0,14.7,14.71,14.7,14.71,2100.0
2014-02-14 11:40:00,14.71,14.71,14.7,14.7,1200.0,14.71,14.71,14.7,14.7,1200.0
2014-02-14 11:45:00,14.71,14.71,14.69,14.7,36500.0,14.71,14.71,14.69,14.7,36500.0
2014-02-14 11:50:00,14.71,14.71,14.67,14.67,24000.0,14.71,14.71,14.67,14.67,24000.0
2014-02-14 11:55:00,14.67,14.67,14.65,14.65,3300.0,14.67,14.67,14.65,14.65,3300.0
2014-02-14 12:00:00,14.66,14.66,14.65,14.66,7100.0,14.66,14.66,14.65,14.66,7100.0
2014-02-14 12:05:00,14.66,14.67,14.65,14.66,6500.0,14.66,14.67,14.65,14.66,6500.0
2014-02-14 12:10:00,14.65,14.66,14.64,14.64,13700.0,14.65,14.66,14.64,14.64,13700.0
2014-02-14 12:15:00,14.65,14.65,14.63,14.63,15200.0,14.65,14.65,14.63,14.63,15200.0
2014-02-14 12:20:00,14.63,14.64,14.62,14.64,28400.0,14.63,14.64,14.62,14.64,28400.0
2014-02-14 12:25:00,14.64,14.64,14.62,14.62,10800.0,14.64,14.64,14.62,14.62,10800.0
2014-02-14 12:30:00,14.63,14.63,14.62,14.63,2000.0,14.63,14.63,14.62,14.63,2000.0
2014-02-14 12:35:00,14.62,14.63,14.62,14.63,5100.0,14.62,14.63,14.62,14.63,5100.0
2014-02-14 12:40:00,14.63,14.64,14.63,14.63,1300.0,14.63,14.64,14.63,14.63,1300.0
2014-02-14 12:45:00,14.64,14.65,14.64,14.64,4300.0,14.64,14.65,14.64,14.64,4300.0
2014-02-14 12:50:00,14.65,14.65,14.64,14.64,7200.0,14.65,14.65,14.64,14.64,7200.0
2014-02-14 12:55:00,14.63,14.63,14.63,14.63,700.0,14.63,14.63,14.63,14.63,700.0
2014-02-14 13:00:00,14.63,14.64,14.63,14.63,6100.0,14.63,14.64,14.63,14.63,6100.0
2014-02-14 13:05:00,14.64,14.64,14.63,14.64,15900.0,14.64,14.64,14.63,14.64,15900.0
2014-02-14 13:10:00,14.63,14.64,14.63,14.63,18300.0,14.63,14.64,14.63,14.63,18300.0
2014-02-14 13:15:00,14.63,14.64,14.63,14.63,2300.0,14.63,14.64,14.63,14.63,2300.0
2014-02-14 13:20:00,14.63,14.64,14.62,14.63,59400.0,14.63,14.64,14.62,14.63,59400.0
2014-02-14 13:25:00,14.63,14.67,14.62,14.67,22400.0,14.63,14.67,14.62,14.67,22400.0
2014-02-14 13:30:00,14.66,14.67,14.66,14.67,2800.0,14.66,14.67,14.66,14.67,2800.0
2014-02-14 13:35:00,14.67,14.67,14.67,14.67,3500.0,14.67,14.67,14.67,14.67,3500.0
2014-02-14 13:40:00,14.67,14.68,14.66,14.67,19300.0,14.67,14.68,14.66,14.67,19300.0
2014-02-14 13:45:00,14.67,14.68,14.66,14.66,10300.0,14.67,14.68,14.66,14.66,10300.0
2014-02-14 13:50:00,14.65,14.66,14.65,14.66,13100.0,14.65,14.66,14.65,14.66,13100.0
2014-02-14 13:55:00,14.66,14.67,14.65,14.67,23300.0,14.66,14.67,14.65,14.67,23300.0
2014-02-14 14:00:00,14.67,14.69,14.67,14.69,11000.0,14.67,14.69,14.67,14.69,11000.0
2014-02-14 14:05:00,14.69,14.7,14.67,14.68,9900.0,14.69,14.7,14.67,14.68,9900.0
2014-02-14 14:10:00,14.68,14.7,14.68,14.7,16300.0,14.68,14.7,14.68,14.7,16300.0
2014-02-14 14:15:00,14.7,14.7,14.69,14.7,4400.0,14.7,14.7,14.69,14.7,4400.0
2014-02-14 14:20:00,14.7,14.7,14.69,14.7,7400.0,14.7,14.7,14.69,14.7,7400.0
2014-02-14 14:25:00,14.7,14.7,14.66,14.66,35400.0,14.7,14.7,14.66,14.66,35400.0
2014-02-14 14:30:00,14.66,14.67,14.66,14.66,17300.0,14.66,14.67,14.66,14.66,17300.0
2014-02-14 14:35:00,14.67,14.68,14.67,14.68,10500.0,14.67,14.68,14.67,14.68,10500.0
2014-02-14 14:40:00,14.68,14.69,14.67,14.69,9600.0,14.68,14.69,14.67,14.69,9600.0
2014-02-14 14:45:00,14.69,14.69,14.68,14.68,5300.0,14.69,14.69,14.68,14.68,5300.0
2014-02-14 14:50:00,14.69,14.69,14.68,14.69,6200.0,14.69,14.69,14.68,14.69,6200.0
2014-02-14 14:55:00,14.68,14.69,14.66,14.66,23200.0,14.68,14.69,14.66,14.66,23200.0
2014-02-14 15:00:00,14.66,14.67,14.66,14.66,9800.0,14.66,14.67,14.66,14.66,9800.0
2014-02-14 15:05:00,14.66,14.66,14.65,14.65,12800.0,14.66,14.66,14.65,14.65,12800.0
2014-02-14 15:10:00,14.65,14.66,14.64,14.64,16000.0,14.65,14.66,14.64,14.64,16000.0
2014-02-14 15:15:00,14.64,14.65,14.64,14.64,4200.0,14.64,14.65,14.64,14.64,4200.0
2014-02-14 15:20:00,14.64,14.65,14.64,14.65,8500.0,14.64,14.65,14.64,14.65,8500.0
2014-02-14 15:25:00,14.64,14.65,14.64,14.65,4200.0,14.64,14.65,14.64,14.65,4200.0
2014-02-14 15:30:00,14.65,14.65,14.64,14.65,24400.0,14.65,14.65,14.64,14.65,24400.0
2014-02-14 15:35:00,14.64,14.65,14.64,14.65,10300.0,14.64,14.65,14.64,14.65,10300.0
2014-02-14 15:40:00,14.65,14.65,14.62,14.64,201100.0,14.65,14.65,14.62,14.64,201100.0
2014-02-14 15:45:00,14.64,14.66,14.64,14.66,38600.0,14.64,14.66,14.64,14.66,38600.0
2014-02-14 15:50:00,14.66,14.67,14.65,14.67,46500.0,14.66,14.67,14.65,14.67,46500.0
2014-02-14 15:55:00,14.67,14.69,14.66,14.69,169300.0,14.67,14.69,14.66,14.69,169300.0
2014-02-18 09:30:00,14.7,14.71,14.67,14.69,39100.0,14.7,14.71,14.67,14.69,39100.0
2014-02-18 09:35:00,14.69,14.75,14.69,14.75,22700.0,14.69,14.75,14.69,14.75,22700.0
2014-02-18 09:40:00,14.74,14.75,14.7,14.7,51900.0,14.74,14.75,14.7,14.7,51900.0
2014-02-18 09:45:00,14.7,14.71,14.67,14.68,28000.0,14.7,14.71,14.67,14.68,28000.0
2014-02-18 09:50:00,14.68,14.71,14.68,14.69,17900.0,14.68,14.71,14.68,14.69,17900.0
2014-02-18 09:55:00,14.69,14.69,14.63,14.64,9900.0,14.69,14.69,14.63,14.64,9900.0
2014-02-18 10:00:00,14.63,14.64,14.61,14.62,11000.0,14.63,14.64,14.61,14.62,11000.0
2014-02-18 10:05:00,14.62,14.67,14.61,14.67,14400.0,14.62,14.67,14.61,14.67,14400.0
2014-02-18 10:10:00,14.67,14.68,14.65,14.67,27200.0,14.67,14.68,14.65,14.67,27200.0
2014-02-18 10:15:00,14.67,14.7,14.67,14.67,20600.0,14.67,14.7,14.67,14.67,20600.0
2014-02-18 10:20:00,14.67,14.68,14.65,14.66,29700.0,14.67,14.68,14.65,14.66,29700.0
2014-02-18 10:25:00,14.67,14.67,14.66,14.67,2400.0,14.67,14.67,14.66,14.67,2400.0
2014-02-18 10:30:00,14.67,14.68,14.66,14.67,9300.0,14.67,14.68,14.66,14.67,9300.0
2014-02-18 10:35:00,14.67,14.68,14.66,14.66,17900.0,14.67,14.68,14.66,14.66,17900.0
2014-02-18 10:40:00,14.67,14.67,14.65,14.65,25100.0,14.67,14.67,14.65,14.65,25100.0
2014-02-18 10:45:00,14.66,14.66,14.63,14.65,17400.0,14.66,14.66,14.63,14.65,17400.0
2014-02-18 10:50:00,14.63,14.64,14.63,14.64,2900.0,14.63,14.64,14.63,14.64,2900.0
2014-02-18 10:55:00,14.64,14.66,14.63,14.65,18700.0,14.64,14.66,14.63,14.65,18700.0
2014-02-18 11:00:00,14.64,14.65,14.63,14.65,14600.0,14.64,14.65,14.63,14.65,14600.0
2014-02-18 11:05:00,14.65,14.65,14.64,14.65,2800.0,14.65,14.65,14.64,14.65,2800.0
2014-02-18 11:10:00,14.64,14.66,14.64,14.66,13300.0,14.64,14.66,14.64,14.66,13300.0
2014-02-18 11:15:00,14.66,14.68,14.65,14.68,21600.0,14.66,14.68,14.65,14.68,21600.0
2014-02-18 11:20:00,14.68,14.68,14.65,14.65,15800.0,14.68,14.68,14.65,14.65,15800.0
2014-02-18 11:25:00,14.66,14.66,14.64,14.65,30400.0,14.66,14.66,14.64,14.65,30400.0
2014-02-18 11:30:00,14.65,14.66,14.64,14.64,8700.0,14.65,14.66,14.64,14.64,8700.0
2014-02-18 11:35:00,14.63,14.66,14.63,14.65,18900.0,14.63,14.66,14.63,14.65,18900.0
2014-02-18 11:40:00,14.65,14.66,14.65,14.65,1700.0,14.65,14.66,14.65,14.65,1700.0
2014-02-18 11:45:00,14.65,14.66,14.64,14.65,12300.0,14.65,14.66,14.64,14.65,12300.0
2014-02-18 11:50:00,14.65,14.66,14.65,14.65,12800.0,14.65,14.66,14.65,14.65,12800.0
2014-02-18 11:55:00,14.66,14.66,14.63,14.64,5400.0,14.66,14.66,14.63,14.64,5400.0
2014-02-18 12:00:00,14.64,14.65,14.63,14.63,13100.0,14.64,14.65,14.63,14.63,13100.0
2014-02-18 12:05:00,14.63,14.64,14.63,14.64,1700.0,14.63,14.64,14.63,14.64,1700.0
2014-02-18 12:10:00,14.64,14.64,14.62,14.64,9600.0,14.64,14.64,14.62,14.64,9600.0
2014-02-18 12:15:00,14.63,14.65,14.63,14.65,5300.0,14.63,14.65,14.63,14.65,5300.0
2014-02-18 12:20:00,14.64,14.65,14.63,14.63,17700.0,14.64,14.65,14.63,14.63,17700.0
2014-02-18 12:25:00,14.63,14.64,14.62,14.63,11400.0,14.63,14.64,14.62,14.63,11400.0
2014-02-18 12:30:00,14.63,14.64,14.63,14.64,10800.0,14.63,14.64,14.63,14.64,10800.0
2014-02-18 12:35:00,14.64,14.64,14.63,14.63,3700.0,14.64,14.64,14.63,14.63,3700.0
2014-02-18 12:40:00,14.64,14.64,14.63,14.63,2600.0,14.64,14.64,14.63,14.63,2600.0
2014-02-18 12:45:00,14.64,14.65,14.63,14.64,29000.0,14.64,14.65,14.63,14.64,29000.0
2014-02-18 12:50:00,14.64,14.66,14.62,14.63,40900.0,14.64,14.66,14.62,14.63,40900.0
2014-02-18 12:55:00,14.62,14.63,14.62,14.63,1100.0,14.62,14.63,14.62,14.63,1100.0
2014-02-18 13:00:00,14.62,14.64,14.62,14.64,29300.0,14.62,14.64,14.62,14.64,29300.0
2014-02-18 13:05:00,14.64,14.64,14.63,14.64,4900.0,14.64,14.64,14.63,14.64,4900.0
2014-02-18 13:10:00,14.63,14.64,14.63,14.64,5900.0,14.63,14.64,14.63,14.64,5900.0
2014-02-18 13:15:00,14.64,14.64,14.63,14.63,5200.0,14.64,14.64,14.63,14.63,5200.0
2014-02-18 13:20:00,14.63,14.63,14.62,14.63,2600.0,14.63,14.63,14.62,14.63,2600.0
2014-02-18 13:25:00,14.63,14.64,14.62,14.64,9300.0,14.63,14.64,14.62,14.64,9300.0
2014-02-18 13:30:00,14.64,14.64,14.63,14.64,2100.0,14.64,14.64,14.63,14.64,2100.0
2014-02-18 13:35:00,14.64,14.64,14.63,14.63,4800.0,14.64,14.64,14.63,14.63,4800.0
2014-02-18 13:40:00,14.63,14.64,14.63,14.64,10600.0,14.63,14.64,14.63,14.64,10600.0
2014-02-18 13:45:00,14.64,14.64,14.62,14.62,32500.0,14.64,14.64,14.62,14.62,32500.0
2014-02-18 13:50:00,14.62,14.64,14.62,14.64,13200.0,14.62,14.64,14.62,14.64,13200.0
2014-02-18 13:55:00,14.64,14.64,14.63,14.64,10100.0,14.64,14.64,14.63,14.64,10100.0
2014-02-18 14:00:00,14.63,14.64,14.63,14.64,2000.0,14.63,14.64,14.63,14.64,2000.0
2014-02-18 14:05:00,14.64,14.64,14.63,14.64,1100.0,14.64,14.64,14.63,14.64,1100.0
2014-02-18 14:10:00,14.64,14.64,14.63,14.63,4500.0,14.64,14.64,14.63,14.63,4500.0
2014-02-18 14:15:00,14.63,14.64,14.63,14.63,9700.0,14.63,14.64,14.63,14.63,9700.0
2014-02-18 14:20:00,14.63,14.65,14.63,14.65,34500.0,14.63,14.65,14.63,14.65,34500.0
2014-02-18 14:25:00,14.65,14.67,14.65,14.67,30200.0,14.65,14.67,14.65,14.67,30200.0
2014-02-18 14:30:00,14.67,14.67,14.67,14.67,3300.0,14.67,14.67,14.67,14.67,3300.0
2014-02-18 14:35:00,14.67,14.68,14.65,14.68,48200.0,14.67,14.68,14.65,14.68,48200.0
2014-02-18 14:40:00,14.68,14.68,14.68,14.68,2900.0,14.68,14.68,14.68,14.68,2900.0
2014-02-18 14:45:00,14.69,14.69,14.64,14.67,80300.0,14.69,14.69,14.64,14.67,80300.0
2014-02-18 14:50:00,14.67,14.68,14.66,14.68,4400.0,14.67,14.68,14.66,14.68,4400.0
2014-02-18 14:55:00,14.68,14.68,14.67,14.67,4600.0,14.68,14.68,14.67,14.67,4600.0
2014-02-18 15:00:00,14.68,14.68,14.67,14.67,2600.0,14.68,14.68,14.67,14.67,2600.0
2014-02-18 15:05:00,14.68,14.68,14.67,14.68,7300.0,14.68,14.68,14.67,14.68,7300.0
2014-02-18 15:10:00,14.68,14.69,14.67,14.69,11400.0,14.68,14.69,14.67,14.69,11400.0
2014-02-18 15:15:00,14.69,14.7,14.68,14.7,9000.0,14.69,14.7,14.68,14.7,9000.0
2014-02-18 15:20:00,14.7,14.71,14.65,14.65,106500.0,14.7,14.71,14.65,14.65,106500.0
2014-02-18 15:25:00,14.65,14.69,14.65,14.68,66300.0,14.65,14.69,14.65,14.68,66300.0
2014-02-18 15:30:00,14.68,14.68,14.65,14.66,40600.0,14.68,14.68,14.65,14.66,40600.0
2014-02-18 15:35:00,14.66,14.68,14.66,14.67,78500.0,14.66,14.68,14.66,14.67,78500.0
2014-02-18 15:40:00,14.67,14.68,14.67,14.68,11200.0,14.67,14.68,14.67,14.68,11200.0
2014-02-18 15:45:00,14.67,14.68,14.66,14.68,64700.0,14.67,14.68,14.66,14.68,64700.0
2014-02-18 15:50:00,14.68,14.7,14.68,14.7,38100.0,14.68,14.7,14.68,14.7,38100.0
2014-02-18 15:55:00,14.7,14.7,14.68,14.69,125700.0,14.7,14.7,14.68,14.69,125700.0
2014-02-19 09:30:00,14.51,14.74,14.51,14.56,71500.0,14.51,14.74,14.51,14.56,71500.0
2014-02-19 09:35:00,14.55,14.69,14.55,14.69,47900.0,14.55,14.69,14.55,14.69,47900.0
2014-02-19 09:40:00,14.69,14.78,14.69,14.77,75500.0,14.69,14.78,14.69,14.77,75500.0
2014-02-19 09:45:00,14.77,14.8,14.75,14.78,79900.0,14.77,14.8,14.75,14.78,79900.0
2014-02-19 09:50:00,14.79,14.86,14.79,14.85,129500.0,14.79,14.86,14.79,14.85,129500.0
2014-02-19 09:55:00,14.86,14.88,14.82,14.83,137900.0,14.86,14.88,14.82,14.83,137900.0
2014-02-19 10:00:00,14.83,14.86,14.83,14.84,31100.0,14.83,14.86,14.83,14.84,31100.0
2014-02-19 10:05:00,14.85,14.85,14.82,14.82,20700.0,14.85,14.85,14.82,14.82,20700.0
2014-02-19 10:10:00,14.83,14.85,14.81,14.81,49000.0,14.83,14.85,14.81,14.81,49000.0
2014-02-19 10:15:00,14.82,14.82,14.77,14.8,36800.0,14.82,14.82,14.77,14.8,36800.0
2014-02-19 10:20:00,14.79,14.81,14.79,14.81,8200.0,14.79,14.81,14.79,14.81,8200.0
2014-02-19 10:25:00,14.81,14.87,14.8,14.86,91400.0,14.81,14.87,14.8,14.86,91400.0
2014-02-19 10:30:00,14.86,14.86,14.81,14.81,55300.0,14.86,14.86,14.81,14.81,55300.0
2014-02-19 10:35:00,14.82,14.82,14.8,14.81,20700.0,14.82,14.82,14.8,14.81,20700.0
2014-02-19 10:40:00,14.81,14.81,14.8,14.81,19500.0,14.81,14.81,14.8,14.81,19500.0
2014-02-19 10:45:00,14.81,14.81,14.8,14.8,47700.0,14.81,14.81,14.8,14.8,47700.0
2014-02-19 10:50:00,14.81,14.81,14.8,14.8,12000.0,14.81,14.81,14.8,14.8,12000.0
2014-02-19 10:55:00,14.8,14.81,14.8,14.8,12200.0,14.8,14.81,14.8,14.8,12200.0
2014-02-19 11:00:00,14.8,14.81,14.8,14.8,13400.0,14.8,14.81,14.8,14.8,13400.0
2014-02-19 11:05:00,14.8,14.81,14.8,14.8,10100.0,14.8,14.81,14.8,14.8,10100.0
2014-02-19 11:10:00,14.81,14.81,14.8,14.8,31200.0,14.81,14.81,14.8,14.8,31200.0
2014-02-19 11:15:00,14.81,14.82,14.8,14.81,29800.0,14.81,14.82,14.8,14.81,29800.0
2014-02-19 11:20:00,14.81,14.82,14.8,14.8,29100.0,14.81,14.82,14.8,14.8,29100.0
2014-02-19 11:25:00,14.81,14.81,14.8,14.8,10200.0,14.81,14.81,14.8,14.8,10200.0
2014-02-19 11:30:00,14.8,14.81,14.8,14.8,7300.0,14.8,14.81,14.8,14.8,7300.0
2014-02-19 11:35:00,14.8,14.81,14.79,14.8,35500.0,14.8,14.81,14.79,14.8,35500.0
2014-02-19 11:40:00,14.81,14.83,14.8,14.82,41900.0,14.81,14.83,14.8,14.82,41900.0
2014-02-19 11:45:00,14.82,14.83,14.8,14.8,28500.0,14.82,14.83,14.8,14.8,28500.0
2014-02-19 11:50:00,14.8,14.81,14.8,14.81,21800.0,14.8,14.81,14.8,14.81,21800.0
2014-02-19 11:55:00,14.8,14.81,14.8,14.8,38700.0,14.8,14.81,14.8,14.8,38700.0
2014-02-19 12:00:00,14.8,14.84,14.8,14.82,79100.0,14.8,14.84,14.8,14.82,79100.0
2014-02-19 12:05:00,14.81,14.82,14.81,14.82,9900.0,14.81,14.82,14.81,14.82,9900.0
2014-02-19 12:10:00,14.81,14.82,14.81,14.82,6300.0,14.81,14.82,14.81,14.82,6300.0
2014-02-19 12:15:00,14.81,14.81,14.76,14.77,49800.0,14.81,14.81,14.76,14.77,49800.0
2014-02-19 12:20:00,14.76,14.76,14.75,14.75,10800.0,14.76,14.76,14.75,14.75,10800.0
2014-02-19 12:25:00,14.75,14.76,14.75,14.75,20300.0,14.75,14.76,14.75,14.75,20300.0
2014-02-19 12:30:00,14.75,14.79,14.75,14.79,60700.0,14.75,14.79,14.75,14.79,60700.0
2014-02-19 12:35:00,14.79,14.81,14.78,14.81,13400.0,14.79,14.81,14.78,14.81,13400.0
2014-02-19 12:40:00,14.8,14.81,14.79,14.79,19600.0,14.8,14.81,14.79,14.79,19600.0
2014-02-19 12:45:00,14.8,14.8,14.77,14.77,19800.0,14.8,14.8,14.77,14.77,19800.0
2014-02-19 12:50:00,14.77,14.78,14.75,14.76,32500.0,14.77,14.78,14.75,14.76,32500.0
2014-02-19 12:55:00,14.76,14.77,14.75,14.77,17400.0,14.76,14.77,14.75,14.77,17400.0
2014-02-19 13:00:00,14.77,14.77,14.76,14.76,9400.0,14.77,14.77,14.76,14.76,9400.0
2014-02-19 13:05:00,14.76,14.77,14.75,14.76,38500.0,14.76,14.77,14.75,14.76,38500.0
2014-02-19 13:10:00,14.77,14.78,14.77,14.78,10800.0,14.77,14.78,14.77,14.78,10800.0
2014-02-19 13:15:00,14.78,14.79,14.78,14.78,12800.0,14.78,14.79,14.78,14.78,12800.0
2014-02-19 13:20:00,14.79,14.8,14.79,14.79,16100.0,14.79,14.8,14.79,14.79,16100.0
2014-02-19 13:25:00,14.8,14.8,14.79,14.8,2500.0,14.8,14.8,14.79,14.8,2500.0
2014-02-19 13:30:00,14.8,14.8,14.79,14.79,3400.0,14.8,14.8,14.79,14.79,3400.0
2014-02-19 13:35:00,14.79,14.79,14.77,14.78,13600.0,14.79,14.79,14.77,14.78,13600.0
2014-02-19 13:40:00,14.77,14.78,14.75,14.75,34700.0,14.77,14.78,14.75,14.75,34700.0
2014-02-19 13:45:00,14.76,14.76,14.75,14.75,2000.0,14.76,14.76,14.75,14.75,2000.0
2014-02-19 13:50:00,14.76,14.76,14.75,14.75,6200.0,14.76,14.76,14.75,14.75,6200.0
2014-02-19 13:55:00,14.75,14.76,14.75,14.75,14100.0,14.75,14.76,14.75,14.75,14100.0
2014-02-19 14:00:00,14.75,14.76,14.75,14.75,32500.0,14.75,14.76,14.75,14.75,32500.0
2014-02-19 14:05:00,14.75,14.79,14.75,14.78,27900.0,14.75,14.79,14.75,14.78,27900.0
2014-02-19 14:10:00,14.78,14.81,14.77,14.8,26200.0,14.78,14.81,14.77,14.8,26200.0
2014-02-19 14:15:00,14.8,14.82,14.8,14.81,27200.0,14.8,14.82,14.8,14.81,27200.0
2014-02-19 14:20:00,14.81,14.81,14.8,14.81,16200.0,14.81,14.81,14.8,14.81,16200.0
2014-02-19 14:25:00,14.8,14.81,14.79,14.81,14500.0,14.8,14.81,14.79,14.81,14500.0
2014-02-19 14:30:00,14.81,14.81,14.75,14.79,66500.0,14.81,14.81,14.75,14.79,66500.0
2014-02-19 14:35:00,14.78,14.8,14.78,14.8,6600.0,14.78,14.8,14.78,14.8,6600.0
2014-02-19 14:40:00,14.8,14.81,14.74,14.74,51500.0,14.8,14.81,14.74,14.74,51500.0
2014-02-19 14:45:00,14.74,14.79,14.73,14.77,60800.0,14.74,14.79,14.73,14.77,60800.0
2014-02-19 14:50:00,14.77,14.77,14.76,14.77,7700.0,14.77,14.77,14.76,14.77,7700.0
2014-02-19 14:55:00,14.77,14.78,14.76,14.78,26800.0,14.77,14.78,14.76,14.78,26800.0
2014-02-19 15:00:00,14.78,14.78,14.75,14.77,67000.0,14.78,14.78,14.75,14.77,67000.0
2014-02-19 15:05:00,14.77,14.77,14.75,14.75,5900.0,14.77,14.77,14.75,14.75,5900.0
2014-02-19 15:10:00,14.75,14.76,14.75,14.76,33000.0,14.75,14.76,14.75,14.76,33000.0
2014-02-19 15:15:00,14.76,14.78,14.75,14.76,47300.0,14.76,14.78,14.75,14.76,47300.0
2014-02-19 15:20:00,14.75,14.76,14.75,14.75,16200.0,14.75,14.76,14.75,14.75,16200.0
2014-02-19 15:25:00,14.75,14.76,14.75,14.75,19700.0,14.75,14.76,14.75,14.75,19700.0
2014-02-19 15:30:00,14.75,14.76,14.75,14.76,16800.0,14.75,14.76,14.75,14.76,16800.0
2014-02-19 15:35:00,14.75,14.78,14.75,14.77,36300.0,14.75,14.78,14.75,14.77,36300.0
2014-02-19 15:40:00,14.77,14.79,14.76,14.77,48100.0,14.77,14.79,14.76,14.77,48100.0
2014-02-19 15:45:00,14.77,14.77,14.76,14.77,61900.0,14.77,14.77,14.76,14.77,61900.0
2014-02-19 15:50:00,14.77,14.77,14.75,14.75,86300.0,14.77,14.77,14.75,14.75,86300.0
2014-02-19 15:55:00,14.75,14.78,14.74,14.78,191900.0,14.75,14.78,14.74,14.78,191900.0
2014-02-20 09:30:00,14.77,14.89,14.77,14.83,96000.0,14.77,14.89,14.77,14.83,96000.0
2014-02-20 09:35:00,14.83,14.84,14.75,14.76,55000.0,14.83,14.84,14.75,14.76,55000.0
2014-02-20 09:40:00,14.76,14.79,14.75,14.77,38900.0,14.76,14.79,14.75,14.77,38900.0
2014-02-20 09:45:00,14.76,14.79,14.75,14.79,21600.0,14.76,14.79,14.75,14.79,21600.0
2014-02-20 09:50:00,14.79,14.79,14.72,14.76,21900.0,14.79,14.79,14.72,14.76,21900.0
2014-02-20 09:55:00,14.76,14.76,14.71,14.75,51500.0,14.76,14.76,14.71,14.75,51500.0
2014-02-20 10:00:00,14.75,14.82,14.75,14.81,132200.0,14.75,14.82,14.75,14.81,132200.0
2014-02-20 10:05:00,14.82,14.82,14.79,14.81,51400.0,14.82,14.82,14.79,14.81,51400.0
2014-02-20 10:10:00,14.81,14.83,14.8,14.81,33900.0,14.81,14.83,14.8,14.81,33900.0
2014-02-20 10:15:00,14.82,14.83,14.76,14.77,9900.0,14.82,14.83,14.76,14.77,9900.0
2014-02-20 10:20:00,14.77,14.78,14.75,14.76,22000.0,14.77,14.78,14.75,14.76,22000.0
2014-02-20 10:25:00,14.75,14.77,14.75,14.75,11100.0,14.75,14.77,14.75,14.75,11100.0
2014-02-20 10:30:00,14.75,14.77,14.75,14.76,48000.0,14.75,14.77,14.75,14.76,48000.0
2014-02-20 10:35:00,14.77,14.77,14.75,14.75,12700.0,14.77,14.77,14.75,14.75,12700.0
2014-02-20 10:40:00,14.75,14.76,14.75,14.75,25400.0,14.75,14.76,14.75,14.75,25400.0
2014-02-20 10:45:00,14.75,14.77,14.73,14.75,52800.0,14.75,14.77,14.73,14.75,52800.0
2014-02-20 10:50:00,14.74,14.78,14.73,14.76,189800.0,14.74,14.78,14.73,14.76,189800.0
2014-02-20 10:55:00,14.77,14.77,14.74,14.75,62400.0,14.77,14.77,14.74,14.75,62400.0
2014-02-20 11:00:00,14.76,14.76,14.75,14.76,30900.0,14.76,14.76,14.75,14.76,30900.0
2014-02-20 11:05:00,14.75,14.75,14.75,14.75,18100.0,14.75,14.75,14.75,14.75,18100.0
2014-02-20 11:10:00,14.75,14.76,14.74,14.74,67300.0,14.75,14.76,14.74,14.74,67300.0
2014-02-20 11:15:00,14.74,14.76,14.71,14.71,49600.0,14.74,14.76,14.71,14.71,49600.0
2014-02-20 11:20:00,14.71,14.73,14.69,14.71,66200.0,14.71,14.73,14.69,14.71,66200.0
2014-02-20 11:25:00,14.71,14.71,14.68,14.68,29200.0,14.71,14.71,14.68,14.68,29200.0
2014-02-20 11:30:00,14.69,14.69,14.65,14.65,15400.0,14.69,14.69,14.65,14.65,15400.0
2014-02-20 11:35:00,14.66,14.74,14.65,14.74,143400.0,14.66,14.74,14.65,14.74,143400.0
2014-02-20 11:40:00,14.74,14.76,14.73,14.76,31500.0,14.74,14.76,14.73,14.76,31500.0
2014-02-20 11:45:00,14.76,14.77,14.75,14.76,36600.0,14.76,14.77,14.75,14.76,36600.0
2014-02-20 11:50:00,14.76,14.77,14.75,14.76,9100.0,14.76,14.77,14.75,14.76,9100.0
2014-02-20 11:55:00,14.76,14.77,14.75,14.75,5800.0,14.76,14.77,14.75,14.75,5800.0
2014-02-20 12:00:00,14.75,14.77,14.75,14.76,10700.0,14.75,14.77,14.75,14.76,10700.0
2014-02-20 12:05:00,14.76,14.76,14.74,14.76,25300.0,14.76,14.76,14.74,14.76,25300.0
2014-02-20 12:10:00,14.75,14.76,14.75,14.75,8900.0,14.75,14.76,14.75,14.75,8900.0
2014-02-20 12:15:00,14.76,14.77,14.75,14.76,5100.0,14.76,14.77,14.75,14.76,5100.0
2014-02-20 12:20:00,14.76,14.77,14.76,14.77,2200.0,14.76,14.77,14.76,14.77,2200.0
2014-02-20 12:25:00,14.76,14.8,14.76,14.8,17100.0,14.76,14.8,14.76,14.8,17100.0
2014-02-20 12:30:00,14.8,14.81,14.78,14.78,18200.0,14.8,14.81,14.78,14.78,18200.0
2014-02-20 12:35:00,14.78,14.78,14.76,14.77,10300.0,14.78,14.78,14.76,14.77,10300.0
2014-02-20 12:40:00,14.77,14.79,14.77,14.79,11300.0,14.77,14.79,14.77,14.79,11300.0
2014-02-20 12:45:00,14.79,14.79,14.76,14.78,9800.0,14.79,14.79,14.76,14.78,9800.0
2014-02-20 12:50:00,14.77,14.78,14.77,14.78,6200.0,14.77,14.78,14.77,14.78,6200.0
2014-02-20 12:55:00,14.79,14.8,14.78,14.78,9800.0,14.79,14.8,14.78,14.78,9800.0
2014-02-20 13:00:00,14.78,14.79,14.78,14.78,1600.0,14.78,14.79,14.78,14.78,1600.0
2014-02-20 13:05:00,14.78,14.79,14.78,14.79,8000.0,14.78,14.79,14.78,14.79,8000.0
2014-02-20 13:10:00,14.8,14.8,14.79,14.79,8400.0,14.8,14.8,14.79,14.79,8400.0
2014-02-20 13:15:00,14.8,14.8,14.78,14.8,17500.0,14.8,14.8,14.78,14.8,17500.0
2014-02-20 13:20:00,14.8,14.8,14.79,14.79,2800.0,14.8,14.8,14.79,14.79,2800.0
2014-02-20 13:25:00,14.79,14.8,14.79,14.8,4800.0,14.79,14.8,14.79,14.8,4800.0
2014-02-20 13:30:00,14.8,14.8,14.79,14.79,25800.0,14.8,14.8,14.79,14.79,25800.0
2014-02-20 13:35:00,14.79,14.8,14.79,14.8,3400.0,14.79,14.8,14.79,14.8,3400.0
2014-02-20 13:40:00,14.79,14.8,14.77,14.79,35200.0,14.79,14.8,14.77,14.79,35200.0
2014-02-20 13:45:00,14.79,14.82,14.79,14.8,21600.0,14.79,14.82,14.79,14.8,21600.0
2014-02-20 13:50:00,14.8,14.81,14.8,14.8,5800.0,14.8,14.81,14.8,14.8,5800.0
2014-02-20 13:55:00,14.8,14.81,14.8,14.81,10000.0,14.8,14.81,14.8,14.81,10000.0
2014-02-20 14:00:00,14.8,14.83,14.8,14.83,36400.0,14.8,14.83,14.8,14.83,36400.0
2014-02-20 14:05:00,14.83,14.83,14.82,14.83,3900.0,14.83,14.83,14.82,14.83,3900.0
2014-02-20 14:10:00,14.82,14.85,14.82,14.85,12000.0,14.82,14.85,14.82,14.85,12000.0
2014-02-20 14:15:00,14.85,14.87,14.84,14.86,14400.0,14.85,14.87,14.84,14.86,14400.0
2014-02-20 14:20:00,14.87,14.87,14.85,14.86,42600.0,14.87,14.87,14.85,14.86,42600.0
2014-02-20 14:25:00,14.85,14.85,14.83,14.84,11700.0,14.85,14.85,14.83,14.84,11700.0
2014-02-20 14:30:00,14.83,14.86,14.83,14.85,336500.0,14.83,14.86,14.83,14.85,336500.0
2014-02-20 14:35:00,14.85,14.89,14.84,14.87,116000.0,14.85,14.89,14.84,14.87,116000.0
2014-02-20 14:40:00,14.87,14.91,14.85,14.9,251000.0,14.87,14.91,14.85,14.9,251000.0
2014-02-20 14:45:00,14.9,14.91,14.89,14.91,35500.0,14.9,14.91,14.89,14.91,35500.0
2014-02-20 14:50:00,14.91,14.91,14.89,14.91,44500.0,14.91,14.91,14.89,14.91,44500.0
2014-02-20 14:55:00,14.91,14.91,14.89,14.89,20200.0,14.91,14.91,14.89,14.89,20200.0
2014-02-20 15:00:00,14.9,14.94,14.89,14.93,40600.0,14.9,14.94,14.89,14.93,40600.0
2014-02-20 15:05:00,14.93,14.96,14.93,14.95,88800.0,14.93,14.96,14.93,14.95,88800.0
2014-02-20 15:10:00,14.94,14.96,14.94,14.95,18200.0,14.94,14.96,14.94,14.95,18200.0
2014-02-20 15:15:00,14.95,14.96,14.93,14.95,45400.0,14.95,14.96,14.93,14.95,45400.0
2014-02-20 15:20:00,14.94,14.94,14.9,14.9,26900.0,14.94,14.94,14.9,14.9,26900.0
2014-02-20 15:25:00,14.9,14.91,14.89,14.9,111100.0,14.9,14.91,14.89,14.9,111100.0
2014-02-20 15:30:00,14.91,14.92,14.9,14.92,19200.0,14.91,14.92,14.9,14.92,19200.0
2014-02-20 15:35:00,14.92,14.93,14.9,14.91,144700.0,14.92,14.93,14.9,14.91,144700.0
2014-02-20 15:40:00,14.91,14.91,14.9,14.9,12700.0,14.91,14.91,14.9,14.9,12700.0
2014-02-20 15:45:00,14.91,14.94,14.9,14.94,71500.0,14.91,14.94,14.9,14.94,71500.0
2014-02-20 15:50:00,14.94,14.96,14.93,14.94,85000.0,14.94,14.96,14.93,14.94,85000.0
2014-02-20 15:55:00,14.95,14.95,14.92,14.94,222800.0,14.95,14.95,14.92,14.94,222800.0
2014-02-21 09:30:00,14.93,14.94,14.85,14.89,41700.0,14.93,14.94,14.85,14.89,41700.0
2014-02-21 09:35:00,14.89,14.9,14.87,14.87,10600.0,14.89,14.9,14.87,14.87,10600.0
2014-02-21 09:40:00,14.87,14.91,14.87,14.9,18000.0,14.87,14.91,14.87,14.9,18000.0
2014-02-21 09:45:00,14.89,14.93,14.89,14.92,28700.0,14.89,14.93,14.89,14.92,28700.0
2014-02-21 09:50:00,14.93,14.94,14.89,14.91,44800.0,14.93,14.94,14.89,14.91,44800.0
2014-02-21 09:55:00,14.92,14.93,14.87,14.9,53800.0,14.92,14.93,14.87,14.9,53800.0
2014-02-21 10:00:00,14.89,14.91,14.87,14.89,44300.0,14.89,14.91,14.87,14.89,44300.0
2014-02-21 10:05:00,14.88,14.89,14.85,14.85,61300.0,14.88,14.89,14.85,14.85,61300.0
2014-02-21 10:10:00,14.86,14.87,14.84,14.86,80500.0,14.86,14.87,14.84,14.86,80500.0
2014-02-21 10:15:00,14.87,14.88,14.85,14.85,14400.0,14.87,14.88,14.85,14.85,14400.0
2014-02-21 10:20:00,14.85,14.88,14.85,14.88,67500.0,14.85,14.88,14.85,14.88,67500.0
2014-02-21 10:25:00,14.89,14.91,14.89,14.91,30400.0,14.89,14.91,14.89,14.91,30400.0
2014-02-21 10:30:00,14.91,14.94,14.9,14.92,21100.0,14.91,14.94,14.9,14.92,21100.0
2014-02-21 10:35:00,14.91,14.93,14.91,14.91,23700.0,14.91,14.93,14.91,14.91,23700.0
2014-02-21 10:40:00,14.92,14.92,14.9,14.92,19800.0,14.92,14.92,14.9,14.92,19800.0
2014-02-21 10:45:00,14.91,14.93,14.91,14.92,258800.0,14.91,14.93,14.91,14.92,258800.0
2014-02-21 10:50:00,14.92,14.97,14.92,14.97,65000.0,14.92,14.97,14.92,14.97,65000.0
2014-02-21 10:55:00,14.96,15.01,14.96,14.99,240300.0,14.96,15.01,14.96,14.99,240300.0
2014-02-21 11:00:00,14.99,15.02,14.99,15.02,27600.0,14.99,15.02,14.99,15.02,27600.0
2014-02-21 11:05:00,15.03,15.03,14.99,15.0,61500.0,15.03,15.03,14.99,15.0,61500.0
2014-02-21 11:10:00,15.0,15.03,15.0,15.0,26000.0,15.0,15.03,15.0,15.0,26000.0
2014-02-21 11:15:00,15.0,15.01,15.0,15.01,17700.0,15.0,15.01,15.0,15.01,17700.0
2014-02-21 11:20:00,15.01,15.03,15.0,15.03,19100.0,15.01,15.03,15.0,15.03,19100.0
2014-02-21 11:25:00,15.03,15.08,15.02,15.07,84000.0,15.03,15.08,15.02,15.07,84000.0
2014-02-21 11:30:00,15.07,15.1,15.05,15.1,115500.0,15.07,15.1,15.05,15.1,115500.0
2014-02-21 11:35:00,15.1,15.12,15.09,15.12,51300.0,15.1,15.12,15.09,15.12,51300.0
2014-02-21 11:40:00,15.12,15.14,15.1,15.13,68900.0,15.12,15.14,15.1,15.13,68900.0
2014-02-21 11:45:00,15.12,15.17,15.12,15.16,119500.0,15.12,15.17,15.12,15.16,119500.0
2014-02-21 11:50:00,15.16,15.18,15.15,15.15,96000.0,15.16,15.18,15.15,15.15,96000.0
2014-02-21 11:55:00,15.15,15.17,15.08,15.08,133600.0,15.15,15.17,15.08,15.08,133600.0
2014-02-21 12:00:00,15.08,15.09,15.04,15.04,44000.0,15.08,15.09,15.04,15.04,44000.0
2014-02-21 12:05:00,15.04,15.05,15.01,15.03,46000.0,15.04,15.05,15.01,15.03,46000.0
2014-02-21 12:10:00,15.03,15.06,15.02,15.05,42100.0,15.03,15.06,15.02,15.05,42100.0
2014-02-21 12:15:00,15.05,15.08,15.04,15.08,15900.0,15.05,15.08,15.04,15.08,15900.0
2014-02-21 12:20:00,15.08,15.09,15.06,15.09,36500.0,15.08,15.09,15.06,15.09,36500.0
2014-02-21 12:25:00,15.09,15.1,15.08,15.08,34900.0,15.09,15.1,15.08,15.08,34900.0
2014-02-21 12:30:00,15.07,15.09,15.07,15.08,22600.0,15.07,15.09,15.07,15.08,22600.0
2014-02-21 12:35:00,15.08,15.09,15.07,15.07,11800.0,15.08,15.09,15.07,15.07,11800.0
2014-02-21 12:40:00,15.07,15.08,15.07,15.08,3300.0,15.07,15.08,15.07,15.08,3300.0
2014-02-21 12:45:00,15.07,15.08,15.05,15.05,17700.0,15.07,15.08,15.05,15.05,17700.0
2014-02-21 12:50:00,15.06,15.07,15.05,15.06,83600.0,15.06,15.07,15.05,15.06,83600.0
2014-02-21 12:55:00,15.05,15.07,15.04,15.05,82200.0,15.05,15.07,15.04,15.05,82200.0
2014-02-21 13:00:00,15.05,15.06,15.04,15.06,29300.0,15.05,15.06,15.04,15.06,29300.0
2014-02-21 13:05:00,15.05,15.06,15.04,15.06,33200.0,15.05,15.06,15.04,15.06,33200.0
2014-02-21 13:10:00,15.06,15.07,15.05,15.06,28500.0,15.06,15.07,15.05,15.06,28500.0
2014-02-21 13:15:00,15.06,15.06,15.03,15.03,55300.0,15.06,15.06,15.03,15.03,55300.0
2014-02-21 13:20:00,15.04,15.06,15.03,15.03,22000.0,15.04,15.06,15.03,15.03,22000.0
2014-02-21 13:25:00,15.04,15.05,15.03,15.03,11500.0,15.04,15.05,15.03,15.03,11500.0
2014-02-21 13:30:00,15.03,15.04,15.02,15.03,33300.0,15.03,15.04,15.02,15.03,33300.0
2014-02-21 13:35:00,15.03,15.03,15.0,15.02,26500.0,15.03,15.03,15.0,15.02,26500.0
2014-02-21 13:40:00,15.01,15.03,15.01,15.02,8100.0,15.01,15.03,15.01,15.02,8100.0
2014-02-21 13:45:00,15.02,15.06,15.02,15.06,28800.0,15.02,15.06,15.02,15.06,28800.0
2014-02-21 13:50:00,15.06,15.07,15.06,15.07,113400.0,15.06,15.07,15.06,15.07,113400.0
2014-02-21 13:55:00,15.06,15.11,15.06,15.1,255700.0,15.06,15.11,15.06,15.1,255700.0
2014-02-21 14:00:00,15.11,15.15,15.1,15.15,43000.0,15.11,15.15,15.1,15.15,43000.0
2014-02-21 14:05:00,15.14,15.17,15.14,15.17,33600.0,15.14,15.17,15.14,15.17,33600.0
2014-02-21 14:10:00,15.16,15.17,15.13,15.13,79600.0,15.16,15.17,15.13,15.13,79600.0
2014-02-21 14:15:00,15.13,15.13,15.08,15.08,24500.0,15.13,15.13,15.08,15.08,24500.0
2014-02-21 14:20:00,15.09,15.1,15.08,15.1,42200.0,15.09,15.1,15.08,15.1,42200.0
2014-02-21 14:25:00,15.1,15.16,15.1,15.14,91800.0,15.1,15.16,15.1,15.14,91800.0
2014-02-21 14:30:00,15.13,15.14,15.11,15.13,169600.0,15.13,15.14,15.11,15.13,169600.0
2014-02-21 14:35:00,15.14,15.2,15.14,15.19,183300.0,15.14,15.2,15.14,15.19,183300.0
2014-02-21 14:40:00,15.19,15.2,15.17,15.17,41500.0,15.19,15.2,15.17,15.17,41500.0
2014-02-21 14:45:00,15.18,15.19,15.18,15.18,28300.0,15.18,15.19,15.18,15.18,28300.0
2014-02-21 14:50:00,15.18,15.19,15.14,15.15,45900.0,15.18,15.19,15.14,15.15,45900.0
2014-02-21 14:55:00,15.14,15.15,15.14,15.14,10200.0,15.14,15.15,15.14,15.14,10200.0
2014-02-21 15:00:00,15.15,15.15,15.13,15.14,36400.0,15.15,15.15,15.13,15.14,36400.0
2014-02-21 15:05:00,15.15,15.15,15.11,15.11,22300.0,15.15,15.15,15.11,15.11,22300.0
2014-02-21 15:10:00,15.11,15.14,15.11,15.14,58900.0,15.11,15.14,15.11,15.14,58900.0
2014-02-21 15:15:00,15.14,15.14,15.13,15.13,40500.0,15.14,15.14,15.13,15.13,40500.0
2014-02-21 15:20:00,15.13,15.13,15.12,15.13,9100.0,15.13,15.13,15.12,15.13,9100.0
2014-02-21 15:25:00,15.12,15.13,15.11,15.11,19700.0,15.12,15.13,15.11,15.11,19700.0
2014-02-21 15:30:00,15.11,15.12,15.1,15.11,30900.0,15.11,15.12,15.1,15.11,30900.0
2014-02-21 15:35:00,15.11,15.14,15.11,15.13,227600.0,15.11,15.14,15.11,15.13,227600.0
2014-02-21 15:40:00,15.12,15.17,15.12,15.17,79200.0,15.12,15.17,15.12,15.17,79200.0
2014-02-21 15:45:00,15.16,15.18,15.13,15.15,102200.0,15.16,15.18,15.13,15.15,102200.0
2014-02-21 15:50:00,15.14,15.16,15.13,15.15,137500.0,15.14,15.16,15.13,15.15,137500.0
2014-02-21 15:55:00,15.15,15.17,15.14,15.14,180300.0,15.15,15.17,15.14,15.14,180300.0
2014-02-24 09:30:00,15.09,15.14,15.07,15.1,76200.0,15.09,15.14,15.07,15.1,76200.0
2014-02-24 09:35:00,15.1,15.1,15.08,15.1,41600.0,15.1,15.1,15.08,15.1,41600.0
2014-02-24 09:40:00,15.1,15.1,15.08,15.09,26600.0,15.1,15.1,15.08,15.09,26600.0
2014-02-24 09:45:00,15.1,15.11,15.09,15.11,118400.0,15.1,15.11,15.09,15.11,118400.0
2014-02-24 09:50:00,15.11,15.12,15.09,15.11,82700.0,15.11,15.12,15.09,15.11,82700.0
2014-02-24 09:55:00,15.11,15.11,15.09,15.11,43700.0,15.11,15.11,15.09,15.11,43700.0
2014-02-24 10:00:00,15.11,15.16,15.11,15.15,45000.0,15.11,15.16,15.11,15.15,45000.0
2014-02-24 10:05:00,15.15,15.17,15.14,15.17,15200.0,15.15,15.17,15.14,15.17,15200.0
2014-02-24 10:10:00,15.16,15.18,15.15,15.17,28000.0,15.16,15.18,15.15,15.17,28000.0
2014-02-24 10:15:00,15.16,15.19,15.16,15.19,11800.0,15.16,15.19,15.16,15.19,11800.0
2014-02-24 10:20:00,15.18,15.2,15.18,15.18,16000.0,15.18,15.2,15.18,15.18,16000.0
2014-02-24 10:25:00,15.19,15.2,15.19,15.19,4400.0,15.19,15.2,15.19,15.19,4400.0
2014-02-24 10:30:00,15.2,15.23,15.2,15.23,35300.0,15.2,15.23,15.2,15.23,35300.0
2014-02-24 10:35:00,15.22,15.23,15.21,15.22,17700.0,15.22,15.23,15.21,15.22,17700.0
2014-02-24 10:40:00,15.21,15.22,15.2,15.21,9400.0,15.21,15.22,15.2,15.21,9400.0
2014-02-24 10:45:00,15.21,15.23,15.21,15.23,14700.0,15.21,15.23,15.21,15.23,14700.0
2014-02-24 10:50:00,15.23,15.23,15.21,15.21,7600.0,15.23,15.23,15.21,15.21,7600.0
2014-02-24 10:55:00,15.21,15.22,15.19,15.22,18900.0,15.21,15.22,15.19,15.22,18900.0
2014-02-24 11:00:00,15.21,15.23,15.21,15.21,17400.0,15.21,15.23,15.21,15.21,17400.0
2014-02-24 11:05:00,15.21,15.23,15.21,15.21,12900.0,15.21,15.23,15.21,15.21,12900.0
2014-02-24 11:10:00,15.22,15.23,15.21,15.23,9500.0,15.22,15.23,15.21,15.23,9500.0
2014-02-24 11:15:00,15.23,15.23,15.18,15.19,32800.0,15.23,15.23,15.18,15.19,32800.0
2014-02-24 11:20:00,15.19,15.21,15.18,15.2,22400.0,15.19,15.21,15.18,15.2,22400.0
2014-02-24 11:25:00,15.21,15.21,15.2,15.21,7200.0,15.21,15.21,15.2,15.21,7200.0
2014-02-24 11:30:00,15.21,15.23,15.21,15.23,99900.0,15.21,15.23,15.21,15.23,99900.0
2014-02-24 11:35:00,15.23,15.24,15.21,15.21,41800.0,15.23,15.24,15.21,15.21,41800.0
2014-02-24 11:40:00,15.21,15.24,15.21,15.24,26900.0,15.21,15.24,15.21,15.24,26900.0
2014-02-24 11:45:00,15.24,15.25,15.23,15.25,13300.0,15.24,15.25,15.23,15.25,13300.0
2014-02-24 11:50:00,15.25,15.25,15.24,15.25,7900.0,15.25,15.25,15.24,15.25,7900.0
2014-02-24 11:55:00,15.25,15.27,15.24,15.27,68700.0,15.25,15.27,15.24,15.27,68700.0
2014-02-24 12:00:00,15.27,15.27,15.26,15.27,3900.0,15.27,15.27,15.26,15.27,3900.0
2014-02-24 12:05:00,15.27,15.27,15.26,15.26,3700.0,15.27,15.27,15.26,15.26,3700.0
2014-02-24 12:10:00,15.26,15.27,15.26,15.27,1900.0,15.26,15.27,15.26,15.27,1900.0
2014-02-24 12:15:00,15.27,15.27,15.26,15.26,17800.0,15.27,15.27,15.26,15.26,17800.0
2014-02-24 12:20:00,15.27,15.27,15.26,15.26,5100.0,15.27,15.27,15.26,15.26,5100.0
2014-02-24 12:25:00,15.27,15.27,15.26,15.27,9000.0,15.27,15.27,15.26,15.27,9000.0
2014-02-24 12:30:00,15.27,15.29,15.26,15.29,14300.0,15.27,15.29,15.26,15.29,14300.0
2014-02-24 12:35:00,15.29,15.29,15.27,15.28,13700.0,15.29,15.29,15.27,15.28,13700.0
2014-02-24 12:40:00,15.28,15.28,15.26,15.28,11000.0,15.28,15.28,15.26,15.28,11000.0
2014-02-24 12:45:00,15.28,15.28,15.27,15.28,4200.0,15.28,15.28,15.27,15.28,4200.0
2014-02-24 12:50:00,15.27,15.27,15.25,15.25,38400.0,15.27,15.27,15.25,15.25,38400.0
2014-02-24 12:55:00,15.25,15.26,15.24,15.24,17200.0,15.25,15.26,15.24,15.24,17200.0
2014-02-24 13:00:00,15.24,15.25,15.22,15.22,26000.0,15.24,15.25,15.22,15.22,26000.0
2014-02-24 13:05:00,15.22,15.23,15.21,15.22,24100.0,15.22,15.23,15.21,15.22,24100.0
2014-02-24 13:10:00,15.22,15.23,15.21,15.23,60300.0,15.22,15.23,15.21,15.23,60300.0
2014-02-24 13:15:00,15.23,15.25,15.22,15.25,63700.0,15.23,15.25,15.22,15.25,63700.0
2014-02-24 13:20:00,15.25,15.27,15.24,15.26,18500.0,15.25,15.27,15.24,15.26,18500.0
2014-02-24 13:25:00,15.26,15.26,15.25,15.25,7200.0,15.26,15.26,15.25,15.25,7200.0
2014-02-24 13:30:00,15.26,15.27,15.25,15.26,13100.0,15.26,15.27,15.25,15.26,13100.0
2014-02-24 13:35:00,15.27,15.27,15.25,15.25,14500.0,15.27,15.27,15.25,15.25,14500.0
2014-02-24 13:40:00,15.25,15.26,15.22,15.23,41600.0,15.25,15.26,15.22,15.23,41600.0
2014-02-24 13:45:00,15.22,15.23,15.22,15.22,6100.0,15.22,15.23,15.22,15.22,6100.0
2014-02-24 13:50:00,15.23,15.23,15.2,15.23,33200.0,15.23,15.23,15.2,15.23,33200.0
2014-02-24 13:55:00,15.23,15.24,15.21,15.24,39600.0,15.23,15.24,15.21,15.24,39600.0
2014-02-24 14:00:00,15.24,15.26,15.23,15.26,60800.0,15.24,15.26,15.23,15.26,60800.0
2014-02-24 14:05:00,15.26,15.26,15.24,15.25,21700.0,15.26,15.26,15.24,15.25,21700.0
2014-02-24 14:10:00,15.24,15.25,15.24,15.25,13900.0,15.24,15.25,15.24,15.25,13900.0
2014-02-24 14:15:00,15.25,15.26,15.24,15.26,7900.0,15.25,15.26,15.24,15.26,7900.0
2014-02-24 14:20:00,15.26,15.26,15.25,15.26,6800.0,15.26,15.26,15.25,15.26,6800.0
2014-02-24 14:25:00,15.26,15.26,15.25,15.26,5900.0,15.26,15.26,15.25,15.26,5900.0
2014-02-24 14:30:00,15.26,15.26,15.25,15.26,3000.0,15.26,15.26,15.25,15.26,3000.0
2014-02-24 14:35:00,15.26,15.26,15.25,15.26,5800.0,15.26,15.26,15.25,15.26,5800.0
2014-02-24 14:40:00,15.26,15.26,15.23,15.24,26800.0,15.26,15.26,15.23,15.24,26800.0
2014-02-24 14:45:00,15.24,15.24,15.23,15.23,8700.0,15.24,15.24,15.23,15.23,8700.0
2014-02-24 14:50:00,15.23,15.24,15.22,15.22,23600.0,15.23,15.24,15.22,15.22,23600.0
2014-02-24 14:55:00,15.23,15.23,15.22,15.23,2500.0,15.23,15.23,15.22,15.23,2500.0
2014-02-24 15:00:00,15.23,15.23,15.2,15.2,31200.0,15.23,15.23,15.2,15.2,31200.0
2014-02-24 15:05:00,15.2,15.21,15.19,15.2,45100.0,15.2,15.21,15.19,15.2,45100.0
2014-02-24 15:10:00,15.21,15.22,15.19,15.2,41200.0,15.21,15.22,15.19,15.2,41200.0
2014-02-24 15:15:00,15.19,15.2,15.16,15.2,61500.0,15.19,15.2,15.16,15.2,61500.0
2014-02-24 15:20:00,15.2,15.23,15.19,15.23,18800.0,15.2,15.23,15.19,15.23,18800.0
2014-02-24 15:25:00,15.23,15.24,15.2,15.2,152500.0,15.23,15.24,15.2,15.2,152500.0
2014-02-24 15:30:00,15.2,15.22,15.2,15.21,16700.0,15.2,15.22,15.2,15.21,16700.0
2014-02-24 15:35:00,15.21,15.23,15.21,15.23,25800.0,15.21,15.23,15.21,15.23,25800.0
2014-02-24 15:40:00,15.23,15.23,15.21,15.21,49200.0,15.23,15.23,15.21,15.21,49200.0
2014-02-24 15:45:00,15.21,15.22,15.18,15.18,29200.0,15.21,15.22,15.18,15.18,29200.0
2014-02-24 15:50:00,15.18,15.18,15.17,15.17,39700.0,15.18,15.18,15.17,15.17,39700.0
2014-02-24 15:55:00,15.17,15.18,15.14,15.15,133100.0,15.17,15.18,15.14,15.15,133100.0
2014-02-25 09:30:00,15.13,15.24,15.06,15.07,54200.0,15.13,15.24,15.06,15.07,54200.0
2014-02-25 09:35:00,15.06,15.06,14.97,14.98,33100.0,15.06,15.06,14.97,14.98,33100.0
2014-02-25 09:40:00,14.98,14.98,14.94,14.96,35600.0,14.98,14.98,14.94,14.96,35600.0
2014-02-25 09:45:00,14.96,14.99,14.95,14.98,166200.0,14.96,14.99,14.95,14.98,166200.0
2014-02-25 09:50:00,14.99,14.99,14.94,14.94,29800.0,14.99,14.99,14.94,14.94,29800.0
2014-02-25 09:55:00,14.93,14.94,14.86,14.86,63600.0,14.93,14.94,14.86,14.86,63600.0
2014-02-25 10:00:00,14.86,14.86,14.81,14.83,55400.0,14.86,14.86,14.81,14.83,55400.0
2014-02-25 10:05:00,14.83,14.88,14.83,14.88,54200.0,14.83,14.88,14.83,14.88,54200.0
2014-02-25 10:10:00,14.88,14.9,14.87,14.9,43900.0,14.88,14.9,14.87,14.9,43900.0
2014-02-25 10:15:00,14.9,14.91,14.89,14.91,38300.0,14.9,14.91,14.89,14.91,38300.0
2014-02-25 10:20:00,14.91,14.94,14.9,14.94,15500.0,14.91,14.94,14.9,14.94,15500.0
2014-02-25 10:25:00,14.94,14.94,14.88,14.9,32300.0,14.94,14.94,14.88,14.9,32300.0
2014-02-25 10:30:00,14.9,14.92,14.89,14.91,21300.0,14.9,14.92,14.89,14.91,21300.0
2014-02-25 10:35:00,14.91,14.95,14.91,14.95,13700.0,14.91,14.95,14.91,14.95,13700.0
2014-02-25 10:40:00,14.95,14.95,14.9,14.9,8400.0,14.95,14.95,14.9,14.9,8400.0
2014-02-25 10:45:00,14.91,14.92,14.91,14.92,6100.0,14.91,14.92,14.91,14.92,6100.0
2014-02-25 10:50:00,14.92,14.94,14.91,14.94,10000.0,14.92,14.94,14.91,14.94,10000.0
2014-02-25 10:55:00,14.94,14.94,14.91,14.93,12400.0,14.94,14.94,14.91,14.93,12400.0
2014-02-25 11:00:00,14.93,14.95,14.92,14.94,17100.0,14.93,14.95,14.92,14.94,17100.0
2014-02-25 11:05:00,14.94,14.96,14.94,14.96,17500.0,14.94,14.96,14.94,14.96,17500.0
2014-02-25 11:10:00,14.96,15.01,14.96,15.0,69500.0,14.96,15.01,14.96,15.0,69500.0
2014-02-25 11:15:00,15.01,15.04,15.01,15.04,5200.0,15.01,15.04,15.01,15.04,5200.0
2014-02-25 11:20:00,15.04,15.04,15.01,15.03,53700.0,15.04,15.04,15.01,15.03,53700.0
2014-02-25 11:25:00,15.04,15.05,15.03,15.05,18900.0,15.04,15.05,15.03,15.05,18900.0
2014-02-25 11:30:00,15.04,15.07,15.03,15.05,65100.0,15.04,15.07,15.03,15.05,65100.0
2014-02-25 11:35:00,15.05,15.05,15.03,15.03,16400.0,15.05,15.05,15.03,15.03,16400.0
2014-02-25 11:40:00,15.03,15.05,15.03,15.05,20100.0,15.03,15.05,15.03,15.05,20100.0
2014-02-25 11:45:00,15.05,15.05,15.03,15.04,41900.0,15.05,15.05,15.03,15.04,41900.0
2014-02-25 11:50:00,15.04,15.04,15.02,15.04,135800.0,15.04,15.04,15.02,15.04,135800.0
2014-02-25 11:55:00,15.04,15.04,15.03,15.03,38800.0,15.04,15.04,15.03,15.03,38800.0
2014-02-25 12:00:00,15.03,15.03,15.02,15.03,3700.0,15.03,15.03,15.02,15.03,3700.0
2014-02-25 12:05:00,15.02,15.03,15.02,15.03,2300.0,15.02,15.03,15.02,15.03,2300.0
2014-02-25 12:10:00,15.03,15.04,15.03,15.03,42800.0,15.03,15.04,15.03,15.03,42800.0
2014-02-25 12:15:00,15.03,15.04,15.03,15.03,12400.0,15.03,15.04,15.03,15.03,12400.0
2014-02-25 12:20:00,15.02,15.02,14.98,14.99,33900.0,15.02,15.02,14.98,14.99,33900.0
2014-02-25 12:25:00,14.99,15.0,14.99,14.99,23900.0,14.99,15.0,14.99,14.99,23900.0
2014-02-25 12:30:00,14.99,15.01,14.98,15.01,35100.0,14.99,15.01,14.98,15.01,35100.0
2014-02-25 12:35:00,15.01,15.01,15.01,15.01,8500.0,15.01,15.01,15.01,15.01,8500.0
2014-02-25 12:40:00,15.01,15.01,14.96,14.96,20800.0,15.01,15.01,14.96,14.96,20800.0
2014-02-25 12:45:00,14.97,14.99,14.97,14.99,8300.0,14.97,14.99,14.97,14.99,8300.0
2014-02-25 12:50:00,14.98,15.0,14.98,15.0,6900.0,14.98,15.0,14.98,15.0,6900.0
2014-02-25 12:55:00,15.0,15.0,14.99,15.0,6900.0,15.0,15.0,14.99,15.0,6900.0
2014-02-25 13:00:00,15.0,15.01,14.99,14.99,6400.0,15.0,15.01,14.99,14.99,6400.0
2014-02-25 13:05:00,14.99,15.02,14.99,15.02,10300.0,14.99,15.02,14.99,15.02,10300.0
2014-02-25 13:10:00,15.01,15.02,15.01,15.02,11000.0,15.01,15.02,15.01,15.02,11000.0
2014-02-25 13:15:00,15.01,15.03,15.01,15.03,13600.0,15.01,15.03,15.01,15.03,13600.0
2014-02-25 13:20:00,15.03,15.07,15.03,15.07,59200.0,15.03,15.07,15.03,15.07,59200.0
2014-02-25 13:25:00,15.07,15.08,15.07,15.08,4800.0,15.07,15.08,15.07,15.08,4800.0
2014-02-25 13:30:00,15.08,15.08,15.07,15.08,3300.0,15.08,15.08,15.07,15.08,3300.0
2014-02-25 13:35:00,15.08,15.08,15.05,15.06,50900.0,15.08,15.08,15.05,15.06,50900.0
2014-02-25 13:40:00,15.06,15.08,15.06,15.08,23700.0,15.06,15.08,15.06,15.08,23700.0
2014-02-25 13:45:00,15.08,15.09,15.07,15.09,8200.0,15.08,15.09,15.07,15.09,8200.0
2014-02-25 13:50:00,15.09,15.09,15.09,15.09,1500.0,15.09,15.09,15.09,15.09,1500.0
2014-02-25 13:55:00,15.09,15.1,15.08,15.1,17100.0,15.09,15.1,15.08,15.1,17100.0
2014-02-25 14:00:00,15.1,15.11,15.09,15.09,90700.0,15.1,15.11,15.09,15.09,90700.0
2014-02-25 14:05:00,15.09,15.11,15.08,15.11,24800.0,15.09,15.11,15.08,15.11,24800.0
2014-02-25 14:10:00,15.11,15.11,15.09,15.1,10300.0,15.11,15.11,15.09,15.1,10300.0
2014-02-25 14:15:00,15.1,15.11,15.1,15.11,7700.0,15.1,15.11,15.1,15.11,7700.0
2014-02-25 14:20:00,15.11,15.11,15.1,15.1,12900.0,15.11,15.11,15.1,15.1,12900.0
2014-02-25 14:25:00,15.11,15.11,15.07,15.09,36500.0,15.11,15.11,15.07,15.09,36500.0
2014-02-25 14:30:00,15.09,15.09,15.08,15.09,2100.0,15.09,15.09,15.08,15.09,2100.0
2014-02-25 14:35:00,15.09,15.1,15.08,15.09,18400.0,15.09,15.1,15.08,15.09,18400.0
2014-02-25 14:40:00,15.09,15.1,15.09,15.09,9600.0,15.09,15.1,15.09,15.09,9600.0
2014-02-25 14:45:00,15.09,15.09,15.07,15.07,14500.0,15.09,15.09,15.07,15.07,14500.0
2014-02-25 14:50:00,15.07,15.08,15.04,15.05,32500.0,15.07,15.08,15.04,15.05,32500.0
2014-02-25 14:55:00,15.05,15.07,15.05,15.07,7500.0,15.05,15.07,15.05,15.07,7500.0
2014-02-25 15:00:00,15.06,15.08,15.06,15.08,7400.0,15.06,15.08,15.06,15.08,7400.0
2014-02-25 15:05:00,15.08,15.08,15.06,15.07,20100.0,15.08,15.08,15.06,15.07,20100.0
2014-02-25 15:10:00,15.07,15.08,15.05,15.06,14500.0,15.07,15.08,15.05,15.06,14500.0
2014-02-25 15:15:00,15.05,15.06,15.03,15.03,18700.0,15.05,15.06,15.03,15.03,18700.0
2014-02-25 15:20:00,15.04,15.05,15.03,15.05,34600.0,15.04,15.05,15.03,15.05,34600.0
2014-02-25 15:25:00,15.05,15.07,15.04,15.07,41300.0,15.05,15.07,15.04,15.07,41300.0
2014-02-25 15:30:00,15.06,15.07,15.06,15.07,9100.0,15.06,15.07,15.06,15.07,9100.0
2014-02-25 15:35:00,15.07,15.09,15.05,15.07,125400.0,15.07,15.09,15.05,15.07,125400.0
2014-02-25 15:40:00,15.07,15.08,15.07,15.07,11000.0,15.07,15.08,15.07,15.07,11000.0
2014-02-25 15:45:00,15.08,15.11,15.06,15.11,105100.0,15.08,15.11,15.06,15.11,105100.0
2014-02-25 15:50:00,15.1,15.11,15.1,15.11,40800.0,15.1,15.11,15.1,15.11,40800.0
2014-02-25 15:55:00,15.11,15.11,15.08,15.11,183800.0,15.11,15.11,15.08,15.11,183800.0
2014-02-26 09:30:00,15.08,15.11,15.02,15.11,80900.0,15.08,15.11,15.02,15.11,80900.0
2014-02-26 09:35:00,15.11,15.12,15.07,15.09,35500.0,15.11,15.12,15.07,15.09,35500.0
2014-02-26 09:40:00,15.08,15.08,15.04,15.04,29600.0,15.08,15.08,15.04,15.04,29600.0
2014-02-26 09:45:00,15.05,15.05,15.01,15.01,23900.0,15.05,15.05,15.01,15.01,23900.0
2014-02-26 09:50:00,15.01,15.01,14.98,14.98,48100.0,15.01,15.01,14.98,14.98,48100.0
2014-02-26 09:55:00,14.99,15.01,14.98,15.01,34600.0,14.99,15.01,14.98,15.01,34600.0
2014-02-26 10:00:00,15.01,15.02,14.98,14.99,24800.0,15.01,15.02,14.98,14.99,24800.0
2014-02-26 10:05:00,14.99,15.0,14.94,14.95,22400.0,14.99,15.0,14.94,14.95,22400.0
2014-02-26 10:10:00,14.95,14.97,14.94,14.95,23200.0,14.95,14.97,14.94,14.95,23200.0
2014-02-26 10:15:00,14.96,14.97,14.95,14.97,19700.0,14.96,14.97,14.95,14.97,19700.0
2014-02-26 10:20:00,14.96,14.99,14.96,14.98,26200.0,14.96,14.99,14.96,14.98,26200.0
2014-02-26 10:25:00,14.98,15.01,14.98,15.01,37700.0,14.98,15.01,14.98,15.01,37700.0
2014-02-26 10:30:00,15.01,15.02,14.98,14.99,109400.0,15.01,15.02,14.98,14.99,109400.0
2014-02-26 10:35:00,14.99,15.01,14.98,15.01,71800.0,14.99,15.01,14.98,15.01,71800.0
2014-02-26 10:40:00,15.0,15.02,15.0,15.02,15900.0,15.0,15.02,15.0,15.02,15900.0
2014-02-26 10:45:00,15.0,15.01,14.99,15.0,4200.0,15.0,15.01,14.99,15.0,4200.0
2014-02-26 10:50:00,14.99,15.0,14.98,15.0,55200.0,14.99,15.0,14.98,15.0,55200.0
2014-02-26 10:55:00,14.99,14.99,14.97,14.98,11300.0,14.99,14.99,14.97,14.98,11300.0
2014-02-26 11:00:00,14.97,14.98,14.97,14.98,5900.0,14.97,14.98,14.97,14.98,5900.0
2014-02-26 11:05:00,14.97,14.98,14.97,14.98,4800.0,14.97,14.98,14.97,14.98,4800.0
2014-02-26 11:10:00,14.97,15.01,14.97,14.99,33400.0,14.97,15.01,14.97,14.99,33400.0
2014-02-26 11:15:00,15.0,15.0,14.99,15.0,47200.0,15.0,15.0,14.99,15.0,47200.0
2014-02-26 11:20:00,15.0,15.0,14.99,15.0,5700.0,15.0,15.0,14.99,15.0,5700.0
2014-02-26 11:25:00,15.0,15.0,14.99,15.0,6500.0,15.0,15.0,14.99,15.0,6500.0
2014-02-26 11:30:00,15.0,15.0,14.98,14.99,15700.0,15.0,15.0,14.98,14.99,15700.0
2014-02-26 11:35:00,14.99,15.0,14.98,15.0,22800.0,14.99,15.0,14.98,15.0,22800.0
2014-02-26 11:40:00,15.0,15.0,14.99,15.0,10100.0,15.0,15.0,14.99,15.0,10100.0
2014-02-26 11:45:00,15.0,15.01,14.98,14.99,82200.0,15.0,15.01,14.98,14.99,82200.0
2014-02-26 11:50:00,14.98,14.98,14.96,14.96,12500.0,14.98,14.98,14.96,14.96,12500.0
2014-02-26 11:55:00,14.96,14.98,14.96,14.98,17500.0,14.96,14.98,14.96,14.98,17500.0
2014-02-26 12:00:00,14.98,15.01,14.98,15.01,22500.0,14.98,15.01,14.98,15.01,22500.0
2014-02-26 12:05:00,15.01,15.02,15.0,15.01,8900.0,15.01,15.02,15.0,15.01,8900.0
2014-02-26 12:10:00,15.02,15.05,15.02,15.05,8600.0,15.02,15.05,15.02,15.05,8600.0
2014-02-26 12:15:00,15.05,15.06,15.04,15.06,10200.0,15.05,15.06,15.04,15.06,10200.0
2014-02-26 12:20:00,15.06,15.07,15.06,15.07,9200.0,15.06,15.07,15.06,15.07,9200.0
2014-02-26 12:25:00,15.08,15.09,15.06,15.07,18900.0,15.08,15.09,15.06,15.07,18900.0
2014-02-26 12:30:00,15.07,15.09,15.07,15.09,13200.0,15.07,15.09,15.07,15.09,13200.0
2014-02-26 12:35:00,15.09,15.1,15.08,15.1,6800.0,15.09,15.1,15.08,15.1,6800.0
2014-02-26 12:40:00,15.1,15.1,15.07,15.08,16900.0,15.1,15.1,15.07,15.08,16900.0
2014-02-26 12:45:00,15.08,15.09,15.08,15.09,11100.0,15.08,15.09,15.08,15.09,11100.0
2014-02-26 12:50:00,15.09,15.09,15.08,15.08,43900.0,15.09,15.09,15.08,15.08,43900.0
2014-02-26 12:55:00,15.09,15.09,15.08,15.09,4400.0,15.09,15.09,15.08,15.09,4400.0
2014-02-26 13:00:00,15.08,15.08,15.06,15.06,13200.0,15.08,15.08,15.06,15.06,13200.0
2014-02-26 13:05:00,15.05,15.08,15.05,15.08,18100.0,15.05,15.08,15.05,15.08,18100.0
2014-02-26 13:10:00,15.07,15.1,15.07,15.1,11200.0,15.07,15.1,15.07,15.1,11200.0
2014-02-26 13:15:00,15.1,15.11,15.07,15.07,38400.0,15.1,15.11,15.07,15.07,38400.0
2014-02-26 13:20:00,15.07,15.1,15.07,15.1,11100.0,15.07,15.1,15.07,15.1,11100.0
2014-02-26 13:25:00,15.1,15.11,15.09,15.11,7300.0,15.1,15.11,15.09,15.11,7300.0
2014-02-26 13:30:00,15.1,15.11,15.08,15.08,13700.0,15.1,15.11,15.08,15.08,13700.0
2014-02-26 13:35:00,15.08,15.09,15.08,15.08,2500.0,15.08,15.09,15.08,15.08,2500.0
2014-02-26 13:40:00,15.08,15.1,15.08,15.1,14400.0,15.08,15.1,15.08,15.1,14400.0
2014-02-26 13:45:00,15.1,15.1,15.07,15.07,12200.0,15.1,15.1,15.07,15.07,12200.0
2014-02-26 13:50:00,15.08,15.08,15.06,15.07,15800.0,15.08,15.08,15.06,15.07,15800.0
2014-02-26 13:55:00,15.07,15.08,15.06,15.07,14800.0,15.07,15.08,15.06,15.07,14800.0
2014-02-26 14:00:00,15.07,15.12,15.07,15.12,99700.0,15.07,15.12,15.07,15.12,99700.0
2014-02-26 14:05:00,15.12,15.13,15.11,15.13,25700.0,15.12,15.13,15.11,15.13,25700.0
2014-02-26 14:10:00,15.12,15.13,15.09,15.1,30100.0,15.12,15.13,15.09,15.1,30100.0
2014-02-26 14:15:00,15.1,15.11,15.08,15.09,85700.0,15.1,15.11,15.08,15.09,85700.0
2014-02-26 14:20:00,15.09,15.1,15.09,15.1,28000.0,15.09,15.1,15.09,15.1,28000.0
2014-02-26 14:25:00,15.09,15.11,15.08,15.09,94700.0,15.09,15.11,15.08,15.09,94700.0
2014-02-26 14:30:00,15.09,15.14,15.08,15.11,93200.0,15.09,15.14,15.08,15.11,93200.0
2014-02-26 14:35:00,15.13,15.16,15.11,15.16,96900.0,15.13,15.16,15.11,15.16,96900.0
2014-02-26 14:40:00,15.16,15.18,15.16,15.18,20000.0,15.16,15.18,15.16,15.18,20000.0
2014-02-26 14:45:00,15.18,15.18,15.16,15.17,13900.0,15.18,15.18,15.16,15.17,13900.0
2014-02-26 14:50:00,15.16,15.17,15.16,15.17,9700.0,15.16,15.17,15.16,15.17,9700.0
2014-02-26 14:55:00,15.17,15.17,15.16,15.17,32800.0,15.17,15.17,15.16,15.17,32800.0
2014-02-26 15:00:00,15.17,15.18,15.17,15.18,17800.0,15.17,15.18,15.17,15.18,17800.0
2014-02-26 15:05:00,15.18,15.18,15.15,15.15,19900.0,15.18,15.18,15.15,15.15,19900.0
2014-02-26 15:10:00,15.15,15.16,15.14,15.15,46500.0,15.15,15.16,15.14,15.15,46500.0
2014-02-26 15:15:00,15.15,15.18,15.15,15.18,13600.0,15.15,15.18,15.15,15.18,13600.0
2014-02-26 15:20:00,15.18,15.18,15.16,15.18,30400.0,15.18,15.18,15.16,15.18,30400.0
2014-02-26 15:25:00,15.18,15.18,15.16,15.16,24900.0,15.18,15.18,15.16,15.16,24900.0
2014-02-26 15:30:00,15.16,15.21,15.16,15.18,55200.0,15.16,15.21,15.16,15.18,55200.0
2014-02-26 15:35:00,15.18,15.18,15.14,15.18,103200.0,15.18,15.18,15.14,15.18,103200.0
2014-02-26 15:40:00,15.18,15.2,15.17,15.2,43900.0,15.18,15.2,15.17,15.2,43900.0
2014-02-26 15:45:00,15.2,15.21,15.2,15.2,95100.0,15.2,15.21,15.2,15.2,95100.0
2014-02-26 15:50:00,15.21,15.25,15.19,15.23,186000.0,15.21,15.25,15.19,15.23,186000.0
2014-02-26 15:55:00,15.24,15.25,15.21,15.25,242000.0,15.24,15.25,15.21,15.25,242000.0
2014-02-27 09:30:00,15.23,15.23,15.14,15.21,28100.0,15.23,15.23,15.14,15.21,28100.0
2014-02-27 09:35:00,15.24,15.29,15.24,15.28,31300.0,15.24,15.29,15.24,15.28,31300.0
2014-02-27 09:40:00,15.28,15.29,15.24,15.24,22300.0,15.28,15.29,15.24,15.24,22300.0
2014-02-27 09:45:00,15.24,15.26,15.23,15.23,11500.0,15.24,15.26,15.23,15.23,11500.0
2014-02-27 09:50:00,15.23,15.23,15.17,15.18,5700.0,15.23,15.23,15.17,15.18,5700.0
2014-02-27 09:55:00,15.19,15.23,15.19,15.23,12500.0,15.19,15.23,15.19,15.23,12500.0
2014-02-27 10:00:00,15.22,15.24,15.22,15.24,11900.0,15.22,15.24,15.22,15.24,11900.0
2014-02-27 10:05:00,15.23,15.24,15.2,15.2,9700.0,15.23,15.24,15.2,15.2,9700.0
2014-02-27 10:10:00,15.2,15.2,15.17,15.18,10100.0,15.2,15.2,15.17,15.18,10100.0
2014-02-27 10:15:00,15.17,15.19,15.17,15.18,9400.0,15.17,15.19,15.17,15.18,9400.0
2014-02-27 10:20:00,15.18,15.18,15.16,15.17,4500.0,15.18,15.18,15.16,15.17,4500.0
2014-02-27 10:25:00,15.17,15.18,15.17,15.18,3400.0,15.17,15.18,15.17,15.18,3400.0
2014-02-27 10:30:00,15.18,15.18,15.16,15.18,13400.0,15.18,15.18,15.16,15.18,13400.0
2014-02-27 10:35:00,15.18,15.21,15.18,15.19,12600.0,15.18,15.21,15.18,15.19,12600.0
2014-02-27 10:40:00,15.19,15.19,15.17,15.17,6300.0,15.19,15.19,15.17,15.17,6300.0
2014-02-27 10:45:00,15.17,15.17,15.14,15.15,22900.0,15.17,15.17,15.14,15.15,22900.0
2014-02-27 10:50:00,15.15,15.17,15.15,15.17,6600.0,15.15,15.17,15.15,15.17,6600.0
2014-02-27 10:55:00,15.17,15.18,15.17,15.18,5000.0,15.17,15.18,15.17,15.18,5000.0
2014-02-27 11:00:00,15.18,15.19,15.17,15.19,3300.0,15.18,15.19,15.17,15.19,3300.0
2014-02-27 11:05:00,15.19,15.2,15.18,15.18,8500.0,15.19,15.2,15.18,15.18,8500.0
2014-02-27 11:10:00,15.19,15.26,15.19,15.26,81300.0,15.19,15.26,15.19,15.26,81300.0
2014-02-27 11:15:00,15.26,15.26,15.25,15.26,2600.0,15.26,15.26,15.25,15.26,2600.0
2014-02-27 11:20:00,15.26,15.26,15.26,15.26,2000.0,15.26,15.26,15.26,15.26,2000.0
2014-02-27 11:25:00,15.26,15.32,15.25,15.32,71300.0,15.26,15.32,15.25,15.32,71300.0
2014-02-27 11:30:00,15.32,15.32,15.3,15.32,13300.0,15.32,15.32,15.3,15.32,13300.0
2014-02-27 11:35:00,15.31,15.34,15.31,15.34,17900.0,15.31,15.34,15.31,15.34,17900.0
2014-02-27 11:40:00,15.34,15.35,15.31,15.32,45600.0,15.34,15.35,15.31,15.32,45600.0
2014-02-27 11:45:00,15.33,15.34,15.32,15.34,12100.0,15.33,15.34,15.32,15.34,12100.0
2014-02-27 11:50:00,15.34,15.36,15.33,15.36,52200.0,15.34,15.36,15.33,15.36,52200.0
2014-02-27 11:55:00,15.36,15.36,15.35,15.36,2100.0,15.36,15.36,15.35,15.36,2100.0
2014-02-27 12:00:00,15.36,15.36,15.35,15.36,5600.0,15.36,15.36,15.35,15.36,5600.0
2014-02-27 12:05:00,15.36,15.36,15.32,15.33,38400.0,15.36,15.36,15.32,15.33,38400.0
2014-02-27 12:10:00,15.34,15.35,15.33,15.35,6300.0,15.34,15.35,15.33,15.35,6300.0
2014-02-27 12:15:00,15.35,15.35,15.34,15.35,1900.0,15.35,15.35,15.34,15.35,1900.0
2014-02-27 12:20:00,15.35,15.37,15.35,15.36,26100.0,15.35,15.37,15.35,15.36,26100.0
2014-02-27 12:25:00,15.37,15.37,15.36,15.37,9300.0,15.37,15.37,15.36,15.37,9300.0
2014-02-27 12:30:00,15.37,15.38,15.37,15.38,7000.0,15.37,15.38,15.37,15.38,7000.0
2014-02-27 12:35:00,15.38,15.38,15.36,15.38,19800.0,15.38,15.38,15.36,15.38,19800.0
2014-02-27 12:40:00,15.37,15.38,15.35,15.36,12900.0,15.37,15.38,15.35,15.36,12900.0
2014-02-27 12:45:00,15.36,15.36,15.33,15.34,13100.0,15.36,15.36,15.33,15.34,13100.0
2014-02-27 12:50:00,15.34,15.34,15.33,15.33,13500.0,15.34,15.34,15.33,15.33,13500.0
2014-02-27 12:55:00,15.33,15.34,15.32,15.32,8100.0,15.33,15.34,15.32,15.32,8100.0
2014-02-27 13:00:00,15.33,15.34,15.33,15.34,5300.0,15.33,15.34,15.33,15.34,5300.0
2014-02-27 13:05:00,15.34,15.38,15.33,15.38,80900.0,15.34,15.38,15.33,15.38,80900.0
2014-02-27 13:10:00,15.37,15.38,15.37,15.37,11300.0,15.37,15.38,15.37,15.37,11300.0
2014-02-27 13:15:00,15.38,15.38,15.37,15.37,1800.0,15.38,15.38,15.37,15.37,1800.0
2014-02-27 13:20:00,15.38,15.38,15.35,15.37,13600.0,15.38,15.38,15.35,15.37,13600.0
2014-02-27 13:25:00,15.36,15.38,15.35,15.36,18100.0,15.36,15.38,15.35,15.36,18100.0
2014-02-27 13:30:00,15.35,15.36,15.32,15.32,25700.0,15.35,15.36,15.32,15.32,25700.0
2014-02-27 13:35:00,15.33,15.36,15.33,15.35,14300.0,15.33,15.36,15.33,15.35,14300.0
2014-02-27 13:40:00,15.35,15.35,15.35,15.35,2400.0,15.35,15.35,15.35,15.35,2400.0
2014-02-27 13:45:00,15.35,15.36,15.35,15.35,1000.0,15.35,15.36,15.35,15.35,1000.0
2014-02-27 13:50:00,15.35,15.35,15.35,15.35,1500.0,15.35,15.35,15.35,15.35,1500.0
2014-02-27 13:55:00,15.35,15.36,15.34,15.34,3600.0,15.35,15.36,15.34,15.34,3600.0
2014-02-27 14:00:00,15.34,15.35,15.33,15.33,5300.0,15.34,15.35,15.33,15.33,5300.0
2014-02-27 14:05:00,15.33,15.33,15.32,15.33,9000.0,15.33,15.33,15.32,15.33,9000.0
2014-02-27 14:10:00,15.34,15.34,15.34,15.34,1200.0,15.34,15.34,15.34,15.34,1200.0
2014-02-27 14:15:00,15.34,15.35,15.32,15.34,18500.0,15.34,15.35,15.32,15.34,18500.0
2014-02-27 14:20:00,15.33,15.33,15.31,15.31,16300.0,15.33,15.33,15.31,15.31,16300.0
2014-02-27 14:25:00,15.31,15.32,15.3,15.31,6600.0,15.31,15.32,15.3,15.31,6600.0
2014-02-27 14:30:00,15.31,15.31,15.29,15.29,5000.0,15.31,15.31,15.29,15.29,5000.0
2014-02-27 14:35:00,15.29,15.3,15.29,15.3,2800.0,15.29,15.3,15.29,15.3,2800.0
2014-02-27 14:40:00,15.31,15.31,15.3,15.3,4000.0,15.31,15.31,15.3,15.3,4000.0
2014-02-27 14:45:00,15.3,15.31,15.29,15.3,4900.0,15.3,15.31,15.29,15.3,4900.0
2014-02-27 14:50:00,15.3,15.31,15.29,15.3,4200.0,15.3,15.31,15.29,15.3,4200.0
2014-02-27 14:55:00,15.31,15.32,15.31,15.32,3400.0,15.31,15.32,15.31,15.32,3400.0
2014-02-27 15:00:00,15.31,15.31,15.29,15.31,17900.0,15.31,15.31,15.29,15.31,17900.0
2014-02-27 15:05:00,15.31,15.33,15.3,15.32,44000.0,15.31,15.33,15.3,15.32,44000.0
2014-02-27 15:10:00,15.32,15.33,15.32,15.33,18600.0,15.32,15.33,15.32,15.33,18600.0
2014-02-27 15:15:00,15.34,15.36,15.34,15.35,17900.0,15.34,15.36,15.34,15.35,17900.0
2014-02-27 15:20:00,15.35,15.35,15.34,15.34,23100.0,15.35,15.35,15.34,15.34,23100.0
2014-02-27 15:25:00,15.34,15.37,15.34,15.36,34300.0,15.34,15.37,15.34,15.36,34300.0
2014-02-27 15:30:00,15.35,15.36,15.35,15.35,13500.0,15.35,15.36,15.35,15.35,13500.0
2014-02-27 15:35:00,15.36,15.36,15.35,15.36,23600.0,15.36,15.36,15.35,15.36,23600.0
2014-02-27 15:40:00,15.36,15.36,15.35,15.36,23100.0,15.36,15.36,15.35,15.36,23100.0
2014-02-27 15:45:00,15.36,15.36,15.31,15.32,94700.0,15.36,15.36,15.31,15.32,94700.0
2014-02-27 15:50:00,15.32,15.34,15.31,15.34,80200.0,15.32,15.34,15.31,15.34,80200.0
2014-02-27 15:55:00,15.34,15.36,15.33,15.35,112700.0,15.34,15.36,15.33,15.35,112700.0
2014-02-28 09:30:00,15.39,15.39,15.28,15.33,27600.0,15.39,15.39,15.28,15.33,27600.0
2014-02-28 09:35:00,15.33,15.34,15.31,15.33,4200.0,15.33,15.34,15.31,15.33,4200.0
2014-02-28 09:40:00,15.32,15.34,15.31,15.32,5200.0,15.32,15.34,15.31,15.32,5200.0
2014-02-28 09:45:00,15.32,15.32,15.28,15.29,9900.0,15.32,15.32,15.28,15.29,9900.0
2014-02-28 09:50:00,15.29,15.37,15.29,15.34,25700.0,15.29,15.37,15.29,15.34,25700.0
2014-02-28 09:55:00,15.33,15.38,15.31,15.34,97700.0,15.33,15.38,15.31,15.34,97700.0
2014-02-28 10:00:00,15.35,15.38,15.31,15.33,37700.0,15.35,15.38,15.31,15.33,37700.0
2014-02-28 10:05:00,15.33,15.34,15.31,15.34,24800.0,15.33,15.34,15.31,15.34,24800.0
2014-02-28 10:10:00,15.35,15.37,15.35,15.37,11500.0,15.35,15.37,15.35,15.37,11500.0
2014-02-28 10:15:00,15.37,15.38,15.33,15.33,11200.0,15.37,15.38,15.33,15.33,11200.0
2014-02-28 10:20:00,15.32,15.32,15.3,15.3,9400.0,15.32,15.32,15.3,15.3,9400.0
2014-02-28 10:25:00,15.31,15.33,15.31,15.33,10800.0,15.31,15.33,15.31,15.33,10800.0
2014-02-28 10:30:00,15.32,15.36,15.31,15.32,66600.0,15.32,15.36,15.31,15.32,66600.0
2014-02-28 10:35:00,15.32,15.33,15.32,15.33,5500.0,15.32,15.33,15.32,15.33,5500.0
2014-02-28 10:40:00,15.33,15.34,15.33,15.33,9500.0,15.33,15.34,15.33,15.33,9500.0
2014-02-28 10:45:00,15.33,15.35,15.33,15.35,8700.0,15.33,15.35,15.33,15.35,8700.0
2014-02-28 10:50:00,15.35,15.35,15.34,15.34,6900.0,15.35,15.35,15.34,15.34,6900.0
2014-02-28 10:55:00,15.34,15.34,15.32,15.32,5800.0,15.34,15.34,15.32,15.32,5800.0
2014-02-28 11:00:00,15.33,15.33,15.31,15.32,16000.0,15.33,15.33,15.31,15.32,16000.0
2014-02-28 11:05:00,15.32,15.33,15.31,15.33,3900.0,15.32,15.33,15.31,15.33,3900.0
2014-02-28 11:10:00,15.33,15.35,15.32,15.34,11100.0,15.33,15.35,15.32,15.34,11100.0
2014-02-28 11:15:00,15.33,15.34,15.33,15.34,2000.0,15.33,15.34,15.33,15.34,2000.0
2014-02-28 11:20:00,15.34,15.35,15.33,15.35,6000.0,15.34,15.35,15.33,15.35,6000.0
2014-02-28 11:25:00,15.35,15.38,15.35,15.35,24100.0,15.35,15.38,15.35,15.35,24100.0
2014-02-28 11:30:00,15.36,15.38,15.36,15.38,12000.0,15.36,15.38,15.36,15.38,12000.0
2014-02-28 11:35:00,15.38,15.39,15.38,15.39,9200.0,15.38,15.39,15.38,15.39,9200.0
2014-02-28 11:40:00,15.39,15.4,15.38,15.39,24500.0,15.39,15.4,15.38,15.39,24500.0
2014-02-28 11:45:00,15.39,15.39,15.37,15.37,15400.0,15.39,15.39,15.37,15.37,15400.0
2014-02-28 11:50:00,15.37,15.4,15.37,15.38,19800.0,15.37,15.4,15.37,15.38,19800.0
2014-02-28 11:55:00,15.39,15.4,15.37,15.37,15300.0,15.39,15.4,15.37,15.37,15300.0
2014-02-28 12:00:00,15.38,15.39,15.37,15.39,8800.0,15.38,15.39,15.37,15.39,8800.0
2014-02-28 12:05:00,15.39,15.4,15.39,15.4,13500.0,15.39,15.4,15.39,15.4,13500.0
2014-02-28 12:10:00,15.4,15.4,15.4,15.4,4400.0,15.4,15.4,15.4,15.4,4400.0
2014-02-28 12:15:00,15.4,15.42,15.4,15.42,15100.0,15.4,15.42,15.4,15.42,15100.0
2014-02-28 12:20:00,15.41,15.43,15.41,15.42,8700.0,15.41,15.43,15.41,15.42,8700.0
2014-02-28 12:25:00,15.42,15.43,15.41,15.43,13900.0,15.42,15.43,15.41,15.43,13900.0
2014-02-28 12:30:00,15.43,15.45,15.43,15.44,13800.0,15.43,15.45,15.43,15.44,13800.0
2014-02-28 12:35:00,15.43,15.44,15.43,15.44,5500.0,15.43,15.44,15.43,15.44,5500.0
2014-02-28 12:40:00,15.44,15.45,15.43,15.44,27700.0,15.44,15.45,15.43,15.44,27700.0
2014-02-28 12:45:00,15.44,15.44,15.43,15.44,13800.0,15.44,15.44,15.43,15.44,13800.0
2014-02-28 12:50:00,15.44,15.44,15.43,15.44,5400.0,15.44,15.44,15.43,15.44,5400.0
2014-02-28 12:55:00,15.44,15.44,15.44,15.44,4000.0,15.44,15.44,15.44,15.44,4000.0
2014-02-28 13:00:00,15.44,15.45,15.43,15.44,31700.0,15.44,15.45,15.43,15.44,31700.0
2014-02-28 13:05:00,15.44,15.45,15.43,15.44,10400.0,15.44,15.45,15.43,15.44,10400.0
2014-02-28 13:10:00,15.43,15.45,15.43,15.45,7800.0,15.43,15.45,15.43,15.45,7800.0
2014-02-28 13:15:00,15.44,15.45,15.44,15.45,5000.0,15.44,15.45,15.44,15.45,5000.0
2014-02-28 13:20:00,15.45,15.45,15.45,15.45,1100.0,15.45,15.45,15.45,15.45,1100.0
2014-02-28 13:25:00,15.45,15.46,15.44,15.45,20100.0,15.45,15.46,15.44,15.45,20100.0
2014-02-28 13:30:00,15.45,15.46,15.45,15.45,13600.0,15.45,15.46,15.45,15.45,13600.0
2014-02-28 13:35:00,15.45,15.46,15.44,15.44,16700.0,15.45,15.46,15.44,15.44,16700.0
2014-02-28 13:40:00,15.45,15.45,15.43,15.43,5900.0,15.45,15.45,15.43,15.43,5900.0
2014-02-28 13:45:00,15.42,15.43,15.41,15.41,17800.0,15.42,15.43,15.41,15.41,17800.0
2014-02-28 13:50:00,15.42,15.42,15.41,15.41,6100.0,15.42,15.42,15.41,15.41,6100.0
2014-02-28 13:55:00,15.41,15.42,15.4,15.42,5700.0,15.41,15.42,15.4,15.42,5700.0
2014-02-28 14:00:00,15.41,15.42,15.41,15.41,8600.0,15.41,15.42,15.41,15.41,8600.0
2014-02-28 14:05:00,15.41,15.41,15.4,15.41,4200.0,15.41,15.41,15.4,15.41,4200.0
2014-02-28 14:10:00,15.41,15.42,15.4,15.4,16400.0,15.41,15.42,15.4,15.4,16400.0
2014-02-28 14:15:00,15.39,15.41,15.38,15.41,75200.0,15.39,15.41,15.38,15.41,75200.0
2014-02-28 14:20:00,15.41,15.43,15.41,15.42,51600.0,15.41,15.43,15.41,15.42,51600.0
2014-02-28 14:25:00,15.42,15.42,15.41,15.42,12900.0,15.42,15.42,15.41,15.42,12900.0
2014-02-28 14:30:00,15.43,15.46,15.43,15.45,45100.0,15.43,15.46,15.43,15.45,45100.0
2014-02-28 14:35:00,15.44,15.45,15.42,15.43,18800.0,15.44,15.45,15.42,15.43,18800.0
2014-02-28 14:40:00,15.44,15.45,15.42,15.42,24900.0,15.44,15.45,15.42,15.42,24900.0
2014-02-28 14:45:00,15.42,15.43,15.4,15.4,21000.0,15.42,15.43,15.4,15.4,21000.0
2014-02-28 14:50:00,15.39,15.39,15.34,15.34,27200.0,15.39,15.39,15.34,15.34,27200.0
2014-02-28 14:55:00,15.34,15.34,15.31,15.31,38600.0,15.34,15.34,15.31,15.31,38600.0
2014-02-28 15:00:00,15.31,15.32,15.28,15.29,26400.0,15.31,15.32,15.28,15.29,26400.0
2014-02-28 15:05:00,15.29,15.3,15.25,15.25,26800.0,15.29,15.3,15.25,15.25,26800.0
2014-02-28 15:10:00,15.25,15.28,15.24,15.28,14000.0,15.25,15.28,15.24,15.28,14000.0
2014-02-28 15:15:00,15.28,15.33,15.28,15.33,21100.0,15.28,15.33,15.28,15.33,21100.0
2014-02-28 15:20:00,15.32,15.33,15.31,15.33,19800.0,15.32,15.33,15.31,15.33,19800.0
2014-02-28 15:25:00,15.32,15.34,15.31,15.34,19900.0,15.32,15.34,15.31,15.34,19900.0
2014-02-28 15:30:00,15.34,15.36,15.32,15.33,119000.0,15.34,15.36,15.32,15.33,119000.0
2014-02-28 15:35:00,15.33,15.33,15.32,15.32,16600.0,15.33,15.33,15.32,15.32,16600.0
2014-02-28 15:40:00,15.32,15.33,15.31,15.32,84900.0,15.32,15.33,15.31,15.32,84900.0
2014-02-28 15:45:00,15.33,15.33,15.3,15.31,58200.0,15.33,15.33,15.3,15.31,58200.0
2014-02-28 15:50:00,15.3,15.33,15.28,15.33,186000.0,15.3,15.33,15.28,15.33,186000.0
2014-02-28 15:55:00,15.33,15.36,15.33,15.33,203800.0,15.33,15.36,15.33,15.33,203800.0
2014-03-03 09:30:00,15.16,15.23,15.0,15.22,53900.0,15.16,15.23,15.0,15.22,53900.0
2014-03-03 09:35:00,15.23,15.25,15.16,15.22,44100.0,15.23,15.25,15.16,15.22,44100.0
2014-03-03 09:40:00,15.23,15.26,15.21,15.23,20300.0,15.23,15.26,15.21,15.23,20300.0
2014-03-03 09:45:00,15.23,15.26,15.22,15.23,8500.0,15.23,15.26,15.22,15.23,8500.0
2014-03-03 09:50:00,15.22,15.22,15.2,15.21,8500.0,15.22,15.22,15.2,15.21,8500.0
2014-03-03 09:55:00,15.22,15.25,15.19,15.24,23400.0,15.22,15.25,15.19,15.24,23400.0
2014-03-03 10:00:00,15.24,15.26,15.19,15.2,22200.0,15.24,15.26,15.19,15.2,22200.0
2014-03-03 10:05:00,15.21,15.21,15.19,15.19,18500.0,15.21,15.21,15.19,15.19,18500.0
2014-03-03 10:10:00,15.19,15.2,15.15,15.15,121100.0,15.19,15.2,15.15,15.15,121100.0
2014-03-03 10:15:00,15.16,15.16,15.12,15.15,27900.0,15.16,15.16,15.12,15.15,27900.0
2014-03-03 10:20:00,15.15,15.17,15.15,15.15,12900.0,15.15,15.17,15.15,15.15,12900.0
2014-03-03 10:25:00,15.15,15.21,15.15,15.2,47600.0,15.15,15.21,15.15,15.2,47600.0
2014-03-03 10:30:00,15.2,15.2,15.17,15.18,7100.0,15.2,15.2,15.17,15.18,7100.0
2014-03-03 10:35:00,15.18,15.2,15.18,15.2,8100.0,15.18,15.2,15.18,15.2,8100.0
2014-03-03 10:40:00,15.19,15.21,15.19,15.21,5600.0,15.19,15.21,15.19,15.21,5600.0
2014-03-03 10:45:00,15.21,15.21,15.19,15.2,12700.0,15.21,15.21,15.19,15.2,12700.0
2014-03-03 10:50:00,15.2,15.2,15.18,15.19,8200.0,15.2,15.2,15.18,15.19,8200.0
2014-03-03 10:55:00,15.19,15.21,15.18,15.21,6500.0,15.19,15.21,15.18,15.21,6500.0
2014-03-03 11:00:00,15.21,15.21,15.18,15.2,15600.0,15.21,15.21,15.18,15.2,15600.0
2014-03-03 11:05:00,15.19,15.2,15.15,15.17,25100.0,15.19,15.2,15.15,15.17,25100.0
2014-03-03 11:10:00,15.17,15.18,15.15,15.17,31200.0,15.17,15.18,15.15,15.17,31200.0
2014-03-03 11:15:00,15.17,15.18,15.14,15.17,15600.0,15.17,15.18,15.14,15.17,15600.0
2014-03-03 11:20:00,15.17,15.21,15.16,15.2,20800.0,15.17,15.21,15.16,15.2,20800.0
2014-03-03 11:25:00,15.2,15.2,15.18,15.19,20000.0,15.2,15.2,15.18,15.19,20000.0
2014-03-03 11:30:00,15.18,15.19,15.16,15.17,25500.0,15.18,15.19,15.16,15.17,25500.0
2014-03-03 11:35:00,15.17,15.18,15.14,15.16,15700.0,15.17,15.18,15.14,15.16,15700.0
2014-03-03 11:40:00,15.15,15.17,15.13,15.14,151700.0,15.15,15.17,15.13,15.14,151700.0
2014-03-03 11:45:00,15.13,15.25,15.11,15.25,125800.0,15.13,15.25,15.11,15.25,125800.0
2014-03-03 11:50:00,15.25,15.25,15.19,15.22,34700.0,15.25,15.25,15.19,15.22,34700.0
2014-03-03 11:55:00,15.23,15.23,15.2,15.21,14700.0,15.23,15.23,15.2,15.21,14700.0
2014-03-03 12:00:00,15.2,15.21,15.2,15.2,31800.0,15.2,15.21,15.2,15.2,31800.0
2014-03-03 12:05:00,15.21,15.22,15.2,15.21,7700.0,15.21,15.22,15.2,15.21,7700.0
2014-03-03 12:10:00,15.21,15.25,15.2,15.24,33000.0,15.21,15.25,15.2,15.24,33000.0
2014-03-03 12:15:00,15.24,15.25,15.22,15.22,11100.0,15.24,15.25,15.22,15.22,11100.0
2014-03-03 12:20:00,15.21,15.23,15.21,15.23,13000.0,15.21,15.23,15.21,15.23,13000.0
2014-03-03 12:25:00,15.23,15.23,15.22,15.23,2700.0,15.23,15.23,15.22,15.23,2700.0
2014-03-03 12:30:00,15.23,15.23,15.21,15.21,8400.0,15.23,15.23,15.21,15.21,8400.0
2014-03-03 12:35:00,15.21,15.24,15.21,15.23,18300.0,15.21,15.24,15.21,15.23,18300.0
2014-03-03 12:40:00,15.23,15.25,15.23,15.25,12200.0,15.23,15.25,15.23,15.25,12200.0
2014-03-03 12:45:00,15.25,15.25,15.24,15.25,10700.0,15.25,15.25,15.24,15.25,10700.0
2014-03-03 12:50:00,15.25,15.25,15.24,15.24,1800.0,15.25,15.25,15.24,15.24,1800.0
2014-03-03 12:55:00,15.24,15.26,15.23,15.26,12700.0,15.24,15.26,15.23,15.26,12700.0
2014-03-03 13:00:00,15.26,15.28,15.25,15.27,10600.0,15.26,15.28,15.25,15.27,10600.0
2014-03-03 13:05:00,15.27,15.28,15.27,15.28,2500.0,15.27,15.28,15.27,15.28,2500.0
2014-03-03 13:10:00,15.28,15.28,15.26,15.27,9500.0,15.28,15.28,15.26,15.27,9500.0
2014-03-03 13:15:00,15.26,15.27,15.26,15.26,9300.0,15.26,15.27,15.26,15.26,9300.0
2014-03-03 13:20:00,15.26,15.26,15.25,15.26,8000.0,15.26,15.26,15.25,15.26,8000.0
2014-03-03 13:25:00,15.26,15.29,15.26,15.26,16800.0,15.26,15.29,15.26,15.26,16800.0
2014-03-03 13:30:00,15.26,15.26,15.24,15.24,13100.0,15.26,15.26,15.24,15.24,13100.0
2014-03-03 13:35:00,15.24,15.25,15.24,15.24,2300.0,15.24,15.25,15.24,15.24,2300.0
2014-03-03 13:40:00,15.25,15.26,15.25,15.26,21700.0,15.25,15.26,15.25,15.26,21700.0
2014-03-03 13:45:00,15.25,15.26,15.25,15.26,4100.0,15.25,15.26,15.25,15.26,4100.0
2014-03-03 13:50:00,15.26,15.26,15.25,15.26,4700.0,15.26,15.26,15.25,15.26,4700.0
2014-03-03 13:55:00,15.26,15.29,15.25,15.28,39800.0,15.26,15.29,15.25,15.28,39800.0
2014-03-03 14:00:00,15.28,15.32,15.28,15.31,21600.0,15.28,15.32,15.28,15.31,21600.0
2014-03-03 14:05:00,15.32,15.32,15.29,15.31,28400.0,15.32,15.32,15.29,15.31,28400.0
2014-03-03 14:10:00,15.31,15.34,15.31,15.33,24800.0,15.31,15.34,15.31,15.33,24800.0
2014-03-03 14:15:00,15.32,15.34,15.32,15.32,21600.0,15.32,15.34,15.32,15.32,21600.0
2014-03-03 14:20:00,15.33,15.35,15.32,15.34,18300.0,15.33,15.35,15.32,15.34,18300.0
2014-03-03 14:25:00,15.35,15.39,15.34,15.37,68800.0,15.35,15.39,15.34,15.37,68800.0
2014-03-03 14:30:00,15.38,15.38,15.33,15.33,10600.0,15.38,15.38,15.33,15.33,10600.0
2014-03-03 14:35:00,15.33,15.34,15.33,15.34,4400.0,15.33,15.34,15.33,15.34,4400.0
2014-03-03 14:40:00,15.33,15.35,15.33,15.35,11500.0,15.33,15.35,15.33,15.35,11500.0
2014-03-03 14:45:00,15.35,15.36,15.34,15.36,12400.0,15.35,15.36,15.34,15.36,12400.0
2014-03-03 14:50:00,15.36,15.36,15.34,15.34,8300.0,15.36,15.36,15.34,15.34,8300.0
2014-03-03 14:55:00,15.34,15.35,15.31,15.32,15300.0,15.34,15.35,15.31,15.32,15300.0
2014-03-03 15:00:00,15.32,15.33,15.31,15.31,4100.0,15.32,15.33,15.31,15.31,4100.0
2014-03-03 15:05:00,15.31,15.31,15.29,15.29,18800.0,15.31,15.31,15.29,15.29,18800.0
2014-03-03 15:10:00,15.29,15.29,15.27,15.27,23800.0,15.29,15.29,15.27,15.27,23800.0
2014-03-03 15:15:00,15.27,15.29,15.27,15.29,18500.0,15.27,15.29,15.27,15.29,18500.0
2014-03-03 15:20:00,15.28,15.28,15.27,15.28,32500.0,15.28,15.28,15.27,15.28,32500.0
2014-03-03 15:25:00,15.27,15.3,15.27,15.3,93800.0,15.27,15.3,15.27,15.3,93800.0
2014-03-03 15:30:00,15.31,15.31,15.29,15.31,14300.0,15.31,15.31,15.29,15.31,14300.0
2014-03-03 15:35:00,15.31,15.31,15.29,15.29,31400.0,15.31,15.31,15.29,15.29,31400.0
2014-03-03 15:40:00,15.3,15.31,15.29,15.3,18900.0,15.3,15.31,15.29,15.3,18900.0
2014-03-03 15:45:00,15.31,15.32,15.28,15.28,26000.0,15.31,15.32,15.28,15.28,26000.0
2014-03-03 15:50:00,15.28,15.3,15.28,15.29,29100.0,15.28,15.3,15.28,15.29,29100.0
2014-03-03 15:55:00,15.29,15.3,15.28,15.3,73500.0,15.29,15.3,15.28,15.3,73500.0
2014-03-04 09:30:00,15.4,15.5,15.24,15.49,75200.0,15.4,15.5,15.24,15.49,75200.0
2014-03-04 09:35:00,15.49,15.5,15.45,15.45,16200.0,15.49,15.5,15.45,15.45,16200.0
2014-03-04 09:40:00,15.46,15.48,15.43,15.46,21700.0,15.46,15.48,15.43,15.46,21700.0
2014-03-04 09:45:00,15.46,15.48,15.43,15.45,23400.0,15.46,15.48,15.43,15.45,23400.0
2014-03-04 09:50:00,15.45,15.48,15.44,15.48,17500.0,15.45,15.48,15.44,15.48,17500.0
2014-03-04 09:55:00,15.47,15.49,15.47,15.49,58000.0,15.47,15.49,15.47,15.49,58000.0
2014-03-04 10:00:00,15.49,15.57,15.48,15.56,156100.0,15.49,15.57,15.48,15.56,156100.0
2014-03-04 10:05:00,15.57,15.59,15.57,15.58,27200.0,15.57,15.59,15.57,15.58,27200.0
2014-03-04 10:10:00,15.57,15.57,15.54,15.54,22900.0,15.57,15.57,15.54,15.54,22900.0
2014-03-04 10:15:00,15.54,15.56,15.52,15.53,10700.0,15.54,15.56,15.52,15.53,10700.0
2014-03-04 10:20:00,15.53,15.53,15.5,15.51,13900.0,15.53,15.53,15.5,15.51,13900.0
2014-03-04 10:25:00,15.5,15.53,15.5,15.5,9900.0,15.5,15.53,15.5,15.5,9900.0
2014-03-04 10:30:00,15.51,15.52,15.5,15.51,45800.0,15.51,15.52,15.5,15.51,45800.0
2014-03-04 10:35:00,15.51,15.52,15.47,15.48,61700.0,15.51,15.52,15.47,15.48,61700.0
2014-03-04 10:40:00,15.48,15.48,15.45,15.46,70700.0,15.48,15.48,15.45,15.46,70700.0
2014-03-04 10:45:00,15.46,15.47,15.43,15.44,5500.0,15.46,15.47,15.43,15.44,5500.0
2014-03-04 10:50:00,15.44,15.44,15.41,15.43,24700.0,15.44,15.44,15.41,15.43,24700.0
2014-03-04 10:55:00,15.42,15.43,15.42,15.42,14000.0,15.42,15.43,15.42,15.42,14000.0
2014-03-04 11:00:00,15.42,15.42,15.41,15.42,4100.0,15.42,15.42,15.41,15.42,4100.0
2014-03-04 11:05:00,15.41,15.41,15.4,15.4,6300.0,15.41,15.41,15.4,15.4,6300.0
2014-03-04 11:10:00,15.4,15.41,15.39,15.39,7800.0,15.4,15.41,15.39,15.39,7800.0
2014-03-04 11:15:00,15.4,15.42,15.4,15.4,18200.0,15.4,15.42,15.4,15.4,18200.0
2014-03-04 11:20:00,15.4,15.41,15.4,15.4,15100.0,15.4,15.41,15.4,15.4,15100.0
2014-03-04 11:25:00,15.4,15.42,15.39,15.39,38900.0,15.4,15.42,15.39,15.39,38900.0
2014-03-04 11:30:00,15.39,15.41,15.39,15.4,11300.0,15.39,15.41,15.39,15.4,11300.0
2014-03-04 11:35:00,15.4,15.41,15.38,15.39,11000.0,15.4,15.41,15.38,15.39,11000.0
2014-03-04 11:40:00,15.4,15.41,15.39,15.4,9900.0,15.4,15.41,15.39,15.4,9900.0
2014-03-04 11:45:00,15.39,15.42,15.39,15.41,28500.0,15.39,15.42,15.39,15.41,28500.0
2014-03-04 11:50:00,15.42,15.43,15.41,15.42,5600.0,15.42,15.43,15.41,15.42,5600.0
2014-03-04 11:55:00,15.42,15.43,15.41,15.42,13400.0,15.42,15.43,15.41,15.42,13400.0
2014-03-04 12:00:00,15.42,15.44,15.42,15.44,12700.0,15.42,15.44,15.42,15.44,12700.0
2014-03-04 12:05:00,15.44,15.44,15.43,15.44,2000.0,15.44,15.44,15.43,15.44,2000.0
2014-03-04 12:10:00,15.44,15.47,15.43,15.45,15000.0,15.44,15.47,15.43,15.45,15000.0
2014-03-04 12:15:00,15.45,15.47,15.44,15.47,7400.0,15.45,15.47,15.44,15.47,7400.0
2014-03-04 12:20:00,15.46,15.49,15.46,15.47,19700.0,15.46,15.49,15.46,15.47,19700.0
2014-03-04 12:25:00,15.47,15.48,15.46,15.48,9200.0,15.47,15.48,15.46,15.48,9200.0
2014-03-04 12:30:00,15.48,15.48,15.45,15.46,11400.0,15.48,15.48,15.45,15.46,11400.0
2014-03-04 12:35:00,15.46,15.47,15.45,15.46,6100.0,15.46,15.47,15.45,15.46,6100.0
2014-03-04 12:40:00,15.47,15.47,15.46,15.47,5500.0,15.47,15.47,15.46,15.47,5500.0
2014-03-04 12:45:00,15.47,15.48,15.46,15.48,7500.0,15.47,15.48,15.46,15.48,7500.0
2014-03-04 12:50:00,15.48,15.49,15.47,15.47,12400.0,15.48,15.49,15.47,15.47,12400.0
2014-03-04 12:55:00,15.48,15.49,15.45,15.49,23200.0,15.48,15.49,15.45,15.49,23200.0
2014-03-04 13:00:00,15.49,15.49,15.48,15.49,3000.0,15.49,15.49,15.48,15.49,3000.0
2014-03-04 13:05:00,15.49,15.5,15.47,15.49,31900.0,15.49,15.5,15.47,15.49,31900.0
2014-03-04 13:10:00,15.48,15.49,15.48,15.49,2900.0,15.48,15.49,15.48,15.49,2900.0
2014-03-04 13:15:00,15.49,15.49,15.48,15.49,9600.0,15.49,15.49,15.48,15.49,9600.0
2014-03-04 13:20:00,15.49,15.49,15.48,15.48,8100.0,15.49,15.49,15.48,15.48,8100.0
2014-03-04 13:25:00,15.49,15.5,15.48,15.5,4600.0,15.49,15.5,15.48,15.5,4600.0
2014-03-04 13:30:00,15.5,15.5,15.48,15.49,31100.0,15.5,15.5,15.48,15.49,31100.0
2014-03-04 13:35:00,15.49,15.5,15.48,15.5,4100.0,15.49,15.5,15.48,15.5,4100.0
2014-03-04 13:40:00,15.5,15.5,15.49,15.49,14900.0,15.5,15.5,15.49,15.49,14900.0
2014-03-04 13:45:00,15.49,15.5,15.47,15.48,29100.0,15.49,15.5,15.47,15.48,29100.0
2014-03-04 13:50:00,15.48,15.49,15.48,15.48,10800.0,15.48,15.49,15.48,15.48,10800.0
2014-03-04 13:55:00,15.49,15.5,15.48,15.49,25700.0,15.49,15.5,15.48,15.49,25700.0
2014-03-04 14:00:00,15.49,15.5,15.48,15.49,17000.0,15.49,15.5,15.48,15.49,17000.0
2014-03-04 14:05:00,15.49,15.51,15.48,15.5,72000.0,15.49,15.51,15.48,15.5,72000.0
2014-03-04 14:10:00,15.5,15.51,15.49,15.5,36900.0,15.5,15.51,15.49,15.5,36900.0
2014-03-04 14:15:00,15.51,15.51,15.5,15.51,6800.0,15.51,15.51,15.5,15.51,6800.0
2014-03-04 14:20:00,15.51,15.52,15.5,15.52,11600.0,15.51,15.52,15.5,15.52,11600.0
2014-03-04 14:25:00,15.52,15.52,15.49,15.5,42900.0,15.52,15.52,15.49,15.5,42900.0
2014-03-04 14:30:00,15.5,15.51,15.5,15.5,20400.0,15.5,15.51,15.5,15.5,20400.0
2014-03-04 14:35:00,15.5,15.5,15.48,15.49,28800.0,15.5,15.5,15.48,15.49,28800.0
2014-03-04 14:40:00,15.5,15.5,15.49,15.49,7400.0,15.5,15.5,15.49,15.49,7400.0
2014-03-04 14:45:00,15.5,15.5,15.49,15.5,9700.0,15.5,15.5,15.49,15.5,9700.0
2014-03-04 14:50:00,15.5,15.51,15.49,15.51,16000.0,15.5,15.51,15.49,15.51,16000.0
2014-03-04 14:55:00,15.51,15.52,15.51,15.52,11900.0,15.51,15.52,15.51,15.52,11900.0
2014-03-04 15:00:00,15.52,15.52,15.49,15.5,56600.0,15.52,15.52,15.49,15.5,56600.0
2014-03-04 15:05:00,15.51,15.51,15.5,15.51,10100.0,15.51,15.51,15.5,15.51,10100.0
2014-03-04 15:10:00,15.51,15.51,15.5,15.5,12300.0,15.51,15.51,15.5,15.5,12300.0
2014-03-04 15:15:00,15.5,15.53,15.5,15.5,56000.0,15.5,15.53,15.5,15.5,56000.0
2014-03-04 15:20:00,15.5,15.52,15.49,15.51,40700.0,15.5,15.52,15.49,15.51,40700.0
2014-03-04 15:25:00,15.51,15.51,15.5,15.51,19700.0,15.51,15.51,15.5,15.51,19700.0
2014-03-04 15:30:00,15.5,15.51,15.5,15.5,12400.0,15.5,15.51,15.5,15.5,12400.0
2014-03-04 15:35:00,15.5,15.51,15.5,15.5,20300.0,15.5,15.51,15.5,15.5,20300.0
2014-03-04 15:40:00,15.5,15.51,15.5,15.5,32800.0,15.5,15.51,15.5,15.5,32800.0
2014-03-04 15:45:00,15.51,15.51,15.5,15.5,20700.0,15.51,15.51,15.5,15.5,20700.0
2014-03-04 15:50:00,15.51,15.51,15.5,15.51,30600.0,15.51,15.51,15.5,15.51,30600.0
2014-03-04 15:55:00,15.5,15.52,15.5,15.52,205400.0,15.5,15.52,15.5,15.52,205400.0
2014-03-05 09:30:00,15.5,15.5,15.42,15.46,17100.0,15.5,15.5,15.42,15.46,17100.0
2014-03-05 09:35:00,15.48,15.49,15.46,15.47,9600.0,15.48,15.49,15.46,15.47,9600.0
2014-03-05 09:40:00,15.47,15.49,15.45,15.48,17900.0,15.47,15.49,15.45,15.48,17900.0
2014-03-05 09:45:00,15.47,15.48,15.44,15.48,12300.0,15.47,15.48,15.44,15.48,12300.0
2014-03-05 09:50:00,15.48,15.49,15.46,15.48,13900.0,15.48,15.49,15.46,15.48,13900.0
2014-03-05 09:55:00,15.47,15.48,15.39,15.39,19400.0,15.47,15.48,15.39,15.39,19400.0
2014-03-05 10:00:00,15.4,15.43,15.36,15.38,70300.0,15.4,15.43,15.36,15.38,70300.0
2014-03-05 10:05:00,15.38,15.45,15.38,15.45,42400.0,15.38,15.45,15.38,15.45,42400.0
2014-03-05 10:10:00,15.46,15.49,15.44,15.47,59000.0,15.46,15.49,15.44,15.47,59000.0
2014-03-05 10:15:00,15.46,15.48,15.46,15.47,31400.0,15.46,15.48,15.46,15.47,31400.0
2014-03-05 10:20:00,15.47,15.5,15.47,15.5,3600.0,15.47,15.5,15.47,15.5,3600.0
2014-03-05 10:25:00,15.49,15.5,15.48,15.49,13200.0,15.49,15.5,15.48,15.49,13200.0
2014-03-05 10:30:00,15.49,15.49,15.48,15.49,10400.0,15.49,15.49,15.48,15.49,10400.0
2014-03-05 10:35:00,15.48,15.49,15.47,15.47,9100.0,15.48,15.49,15.47,15.47,9100.0
2014-03-05 10:40:00,15.47,15.48,15.45,15.47,22200.0,15.47,15.48,15.45,15.47,22200.0
2014-03-05 10:45:00,15.48,15.48,15.44,15.44,11600.0,15.48,15.48,15.44,15.44,11600.0
2014-03-05 10:50:00,15.44,15.45,15.42,15.43,19500.0,15.44,15.45,15.42,15.43,19500.0
2014-03-05 10:55:00,15.44,15.45,15.42,15.43,20600.0,15.44,15.45,15.42,15.43,20600.0
2014-03-05 11:00:00,15.43,15.44,15.42,15.42,10400.0,15.43,15.44,15.42,15.42,10400.0
2014-03-05 11:05:00,15.42,15.43,15.4,15.42,20000.0,15.42,15.43,15.4,15.42,20000.0
2014-03-05 11:10:00,15.41,15.42,15.41,15.42,2800.0,15.41,15.42,15.41,15.42,2800.0
2014-03-05 11:15:00,15.41,15.42,15.39,15.39,8500.0,15.41,15.42,15.39,15.39,8500.0
2014-03-05 11:20:00,15.39,15.4,15.39,15.39,5900.0,15.39,15.4,15.39,15.39,5900.0
2014-03-05 11:25:00,15.39,15.41,15.37,15.38,18200.0,15.39,15.41,15.37,15.38,18200.0
2014-03-05 11:30:00,15.38,15.39,15.37,15.37,9700.0,15.38,15.39,15.37,15.37,9700.0
2014-03-05 11:35:00,15.37,15.41,15.36,15.41,20400.0,15.37,15.41,15.36,15.41,20400.0
2014-03-05 11:40:00,15.41,15.42,15.39,15.4,7200.0,15.41,15.42,15.39,15.4,7200.0
2014-03-05 11:45:00,15.39,15.4,15.39,15.4,8400.0,15.39,15.4,15.39,15.4,8400.0
2014-03-05 11:50:00,15.4,15.4,15.38,15.38,9500.0,15.4,15.4,15.38,15.38,9500.0
2014-03-05 11:55:00,15.38,15.39,15.36,15.39,19800.0,15.38,15.39,15.36,15.39,19800.0
2014-03-05 12:00:00,15.39,15.39,15.38,15.38,7000.0,15.39,15.39,15.38,15.38,7000.0
2014-03-05 12:05:00,15.38,15.39,15.38,15.38,7600.0,15.38,15.39,15.38,15.38,7600.0
2014-03-05 12:10:00,15.38,15.39,15.38,15.38,4000.0,15.38,15.39,15.38,15.38,4000.0
2014-03-05 12:15:00,15.39,15.39,15.37,15.38,15600.0,15.39,15.39,15.37,15.38,15600.0
2014-03-05 12:20:00,15.38,15.39,15.38,15.38,3200.0,15.38,15.39,15.38,15.38,3200.0
2014-03-05 12:25:00,15.38,15.39,15.38,15.38,6000.0,15.38,15.39,15.38,15.38,6000.0
2014-03-05 12:30:00,15.38,15.39,15.37,15.37,11100.0,15.38,15.39,15.37,15.37,11100.0
2014-03-05 12:35:00,15.37,15.39,15.36,15.36,30200.0,15.37,15.39,15.36,15.36,30200.0
2014-03-05 12:40:00,15.36,15.37,15.36,15.36,4400.0,15.36,15.37,15.36,15.36,4400.0
2014-03-05 12:45:00,15.36,15.39,15.36,15.39,15400.0,15.36,15.39,15.36,15.39,15400.0
2014-03-05 12:50:00,15.4,15.4,15.4,15.4,5200.0,15.4,15.4,15.4,15.4,5200.0
2014-03-05 12:55:00,15.39,15.4,15.39,15.4,1400.0,15.39,15.4,15.39,15.4,1400.0
2014-03-05 13:00:00,15.4,15.4,15.39,15.4,1700.0,15.4,15.4,15.39,15.4,1700.0
2014-03-05 13:05:00,15.4,15.4,15.38,15.38,10400.0,15.4,15.4,15.38,15.38,10400.0
2014-03-05 13:10:00,15.38,15.39,15.38,15.38,3500.0,15.38,15.39,15.38,15.38,3500.0
2014-03-05 13:15:00,15.38,15.39,15.38,15.39,5300.0,15.38,15.39,15.38,15.39,5300.0
2014-03-05 13:20:00,15.38,15.39,15.38,15.38,3300.0,15.38,15.39,15.38,15.38,3300.0
2014-03-05 13:25:00,15.38,15.4,15.37,15.38,20400.0,15.38,15.4,15.37,15.38,20400.0
2014-03-05 13:30:00,15.38,15.4,15.38,15.4,8300.0,15.38,15.4,15.38,15.4,8300.0
2014-03-05 13:35:00,15.4,15.4,15.39,15.4,1900.0,15.4,15.4,15.39,15.4,1900.0
2014-03-05 13:40:00,15.4,15.4,15.39,15.4,3200.0,15.4,15.4,15.39,15.4,3200.0
2014-03-05 13:45:00,15.4,15.4,15.35,15.35,20400.0,15.4,15.4,15.35,15.35,20400.0
2014-03-05 13:50:00,15.35,15.36,15.35,15.35,8700.0,15.35,15.36,15.35,15.35,8700.0
2014-03-05 13:55:00,15.35,15.38,15.35,15.38,18500.0,15.35,15.38,15.35,15.38,18500.0
2014-03-05 14:00:00,15.37,15.41,15.37,15.41,10100.0,15.37,15.41,15.37,15.41,10100.0
2014-03-05 14:05:00,15.42,15.42,15.41,15.42,4000.0,15.42,15.42,15.41,15.42,4000.0
2014-03-05 14:10:00,15.42,15.44,15.41,15.41,25000.0,15.42,15.44,15.41,15.41,25000.0
2014-03-05 14:15:00,15.41,15.41,15.39,15.39,7500.0,15.41,15.41,15.39,15.39,7500.0
2014-03-05 14:20:00,15.39,15.41,15.39,15.4,9000.0,15.39,15.41,15.39,15.4,9000.0
2014-03-05 14:25:00,15.41,15.41,15.38,15.39,24300.0,15.41,15.41,15.38,15.39,24300.0
2014-03-05 14:30:00,15.39,15.4,15.39,15.4,3200.0,15.39,15.4,15.39,15.4,3200.0
2014-03-05 14:35:00,15.4,15.4,15.39,15.39,3300.0,15.4,15.4,15.39,15.39,3300.0
2014-03-05 14:40:00,15.39,15.4,15.38,15.38,12800.0,15.39,15.4,15.38,15.38,12800.0
2014-03-05 14:45:00,15.38,15.4,15.38,15.39,8800.0,15.38,15.4,15.38,15.39,8800.0
2014-03-05 14:50:00,15.39,15.43,15.39,15.43,24900.0,15.39,15.43,15.39,15.43,24900.0
2014-03-05 14:55:00,15.43,15.45,15.43,15.45,16600.0,15.43,15.45,15.43,15.45,16600.0
2014-03-05 15:00:00,15.45,15.46,15.44,15.44,24700.0,15.45,15.46,15.44,15.44,24700.0
2014-03-05 15:05:00,15.44,15.46,15.44,15.44,23400.0,15.44,15.46,15.44,15.44,23400.0
2014-03-05 15:10:00,15.45,15.46,15.43,15.46,64400.0,15.45,15.46,15.43,15.46,64400.0
2014-03-05 15:15:00,15.46,15.48,15.46,15.47,19800.0,15.46,15.48,15.46,15.47,19800.0
2014-03-05 15:20:00,15.46,15.47,15.46,15.46,10400.0,15.46,15.47,15.46,15.46,10400.0
2014-03-05 15:25:00,15.46,15.47,15.46,15.46,5800.0,15.46,15.47,15.46,15.46,5800.0
2014-03-05 15:30:00,15.46,15.47,15.44,15.46,35600.0,15.46,15.47,15.44,15.46,35600.0
2014-03-05 15:35:00,15.46,15.46,15.44,15.44,9300.0,15.46,15.46,15.44,15.44,9300.0
2014-03-05 15:40:00,15.44,15.46,15.44,15.46,12500.0,15.44,15.46,15.44,15.46,12500.0
2014-03-05 15:45:00,15.46,15.47,15.46,15.47,11700.0,15.46,15.47,15.46,15.47,11700.0
2014-03-05 15:50:00,15.47,15.47,15.44,15.44,37800.0,15.47,15.47,15.44,15.44,37800.0
2014-03-05 15:55:00,15.45,15.46,15.45,15.45,96900.0,15.45,15.46,15.45,15.45,96900.0
2014-03-06 09:30:00,15.51,15.93,15.45,15.45,48800.0,15.51,15.93,15.45,15.45,48800.0
2014-03-06 09:35:00,15.45,15.51,15.44,15.5,35400.0,15.45,15.51,15.44,15.5,35400.0
2014-03-06 09:40:00,15.51,15.59,15.51,15.58,26700.0,15.51,15.59,15.51,15.58,26700.0
2014-03-06 09:45:00,15.58,15.62,15.57,15.61,161900.0,15.58,15.62,15.57,15.61,161900.0
2014-03-06 09:50:00,15.61,15.7,15.6,15.68,131100.0,15.61,15.7,15.6,15.68,131100.0
2014-03-06 09:55:00,15.68,15.68,15.63,15.63,13500.0,15.68,15.68,15.63,15.63,13500.0
2014-03-06 10:00:00,15.63,15.71,15.63,15.71,53900.0,15.63,15.71,15.63,15.71,53900.0
2014-03-06 10:05:00,15.71,15.72,15.7,15.72,15000.0,15.71,15.72,15.7,15.72,15000.0
2014-03-06 10:10:00,15.71,15.73,15.63,15.63,55400.0,15.71,15.73,15.63,15.63,55400.0
2014-03-06 10:15:00,15.63,15.67,15.62,15.67,25400.0,15.63,15.67,15.62,15.67,25400.0
2014-03-06 10:20:00,15.67,15.67,15.64,15.66,38600.0,15.67,15.67,15.64,15.66,38600.0
2014-03-06 10:25:00,15.66,15.67,15.65,15.66,9700.0,15.66,15.67,15.65,15.66,9700.0
2014-03-06 10:30:00,15.65,15.65,15.63,15.63,10900.0,15.65,15.65,15.63,15.63,10900.0
2014-03-06 10:35:00,15.64,15.66,15.62,15.65,25700.0,15.64,15.66,15.62,15.65,25700.0
2014-03-06 10:40:00,15.66,15.68,15.66,15.68,62200.0,15.66,15.68,15.66,15.68,62200.0
2014-03-06 10:45:00,15.68,15.71,15.68,15.7,18500.0,15.68,15.71,15.68,15.7,18500.0
2014-03-06 10:50:00,15.7,15.72,15.7,15.72,85200.0,15.7,15.72,15.7,15.72,85200.0
2014-03-06 10:55:00,15.72,15.75,15.72,15.74,32700.0,15.72,15.75,15.72,15.74,32700.0
2014-03-06 11:00:00,15.74,15.76,15.74,15.75,55200.0,15.74,15.76,15.74,15.75,55200.0
2014-03-06 11:05:00,15.76,15.79,15.75,15.78,219400.0,15.76,15.79,15.75,15.78,219400.0
2014-03-06 11:10:00,15.79,15.89,15.79,15.87,327400.0,15.79,15.89,15.79,15.87,327400.0
2014-03-06 11:15:00,15.87,15.89,15.83,15.86,594700.0,15.87,15.89,15.83,15.86,594700.0
2014-03-06 11:20:00,15.85,15.86,15.83,15.86,81800.0,15.85,15.86,15.83,15.86,81800.0
2014-03-06 11:25:00,15.86,15.92,15.85,15.86,50500.0,15.86,15.92,15.85,15.86,50500.0
2014-03-06 11:30:00,15.86,15.92,15.86,15.89,34500.0,15.86,15.92,15.86,15.89,34500.0
2014-03-06 11:35:00,15.88,15.88,15.85,15.87,41600.0,15.88,15.88,15.85,15.87,41600.0
2014-03-06 11:40:00,15.87,15.91,15.86,15.89,45400.0,15.87,15.91,15.86,15.89,45400.0
2014-03-06 11:45:00,15.9,15.9,15.87,15.87,31300.0,15.9,15.9,15.87,15.87,31300.0
2014-03-06 11:50:00,15.88,15.88,15.83,15.83,47800.0,15.88,15.88,15.83,15.83,47800.0
2014-03-06 11:55:00,15.83,15.86,15.83,15.84,14700.0,15.83,15.86,15.83,15.84,14700.0
2014-03-06 12:00:00,15.84,15.85,15.83,15.83,11900.0,15.84,15.85,15.83,15.83,11900.0
2014-03-06 12:05:00,15.83,15.84,15.8,15.8,22000.0,15.83,15.84,15.8,15.8,22000.0
2014-03-06 12:10:00,15.81,15.82,15.8,15.81,38000.0,15.81,15.82,15.8,15.81,38000.0
2014-03-06 12:15:00,15.8,15.81,15.79,15.8,26800.0,15.8,15.81,15.79,15.8,26800.0
2014-03-06 12:20:00,15.8,15.81,15.8,15.8,7400.0,15.8,15.81,15.8,15.8,7400.0
2014-03-06 12:25:00,15.8,15.81,15.8,15.8,8700.0,15.8,15.81,15.8,15.8,8700.0
2014-03-06 12:30:00,15.8,15.82,15.8,15.82,28400.0,15.8,15.82,15.8,15.82,28400.0
2014-03-06 12:35:00,15.82,15.85,15.79,15.85,57600.0,15.82,15.85,15.79,15.85,57600.0
2014-03-06 12:40:00,15.85,15.85,15.81,15.81,14500.0,15.85,15.85,15.81,15.81,14500.0
2014-03-06 12:45:00,15.81,15.82,15.81,15.81,3100.0,15.81,15.82,15.81,15.81,3100.0
2014-03-06 12:50:00,15.82,15.83,15.8,15.82,18700.0,15.82,15.83,15.8,15.82,18700.0
2014-03-06 12:55:00,15.83,15.83,15.81,15.81,10700.0,15.83,15.83,15.81,15.81,10700.0
2014-03-06 13:00:00,15.82,15.82,15.8,15.8,13600.0,15.82,15.82,15.8,15.8,13600.0
2014-03-06 13:05:00,15.8,15.81,15.8,15.8,17700.0,15.8,15.81,15.8,15.8,17700.0
2014-03-06 13:10:00,15.8,15.81,15.8,15.81,13000.0,15.8,15.81,15.8,15.81,13000.0
2014-03-06 13:15:00,15.8,15.82,15.8,15.81,22400.0,15.8,15.82,15.8,15.81,22400.0
2014-03-06 13:20:00,15.82,15.82,15.81,15.81,5300.0,15.82,15.82,15.81,15.81,5300.0
2014-03-06 13:25:00,15.81,15.81,15.79,15.79,21000.0,15.81,15.81,15.79,15.79,21000.0
2014-03-06 13:30:00,15.79,15.81,15.78,15.81,17000.0,15.79,15.81,15.78,15.81,17000.0
2014-03-06 13:35:00,15.8,15.81,15.78,15.79,6400.0,15.8,15.81,15.78,15.79,6400.0
2014-03-06 13:40:00,15.78,15.8,15.77,15.8,29900.0,15.78,15.8,15.77,15.8,29900.0
2014-03-06 13:45:00,15.81,15.81,15.8,15.8,26000.0,15.81,15.81,15.8,15.8,26000.0
2014-03-06 13:50:00,15.81,15.83,15.8,15.8,199500.0,15.81,15.83,15.8,15.8,199500.0
2014-03-06 13:55:00,15.8,15.84,15.79,15.84,116400.0,15.8,15.84,15.79,15.84,116400.0
2014-03-06 14:00:00,15.83,15.85,15.81,15.83,49500.0,15.83,15.85,15.81,15.83,49500.0
2014-03-06 14:05:00,15.83,15.83,15.81,15.83,21200.0,15.83,15.83,15.81,15.83,21200.0
2014-03-06 14:10:00,15.84,15.87,15.84,15.86,14900.0,15.84,15.87,15.84,15.86,14900.0
2014-03-06 14:15:00,15.86,15.86,15.84,15.84,26800.0,15.86,15.86,15.84,15.84,26800.0
2014-03-06 14:20:00,15.85,15.85,15.79,15.82,90200.0,15.85,15.85,15.79,15.82,90200.0
2014-03-06 14:25:00,15.82,15.83,15.8,15.8,46000.0,15.82,15.83,15.8,15.8,46000.0
2014-03-06 14:30:00,15.8,15.82,15.8,15.81,69900.0,15.8,15.82,15.8,15.81,69900.0
2014-03-06 14:35:00,15.81,15.89,15.81,15.89,174400.0,15.81,15.89,15.81,15.89,174400.0
2014-03-06 14:40:00,15.89,15.89,15.86,15.86,17900.0,15.89,15.89,15.86,15.86,17900.0
2014-03-06 14:45:00,15.85,15.88,15.85,15.85,57500.0,15.85,15.88,15.85,15.85,57500.0
2014-03-06 14:50:00,15.85,15.88,15.84,15.88,70300.0,15.85,15.88,15.84,15.88,70300.0
2014-03-06 14:55:00,15.88,15.88,15.82,15.82,55000.0,15.88,15.88,15.82,15.82,55000.0
2014-03-06 15:00:00,15.83,15.86,15.83,15.85,35300.0,15.83,15.86,15.83,15.85,35300.0
2014-03-06 15:05:00,15.86,15.87,15.85,15.87,219900.0,15.86,15.87,15.85,15.87,219900.0
2014-03-06 15:10:00,15.87,15.88,15.85,15.87,93700.0,15.87,15.88,15.85,15.87,93700.0
2014-03-06 15:15:00,15.88,15.9,15.87,15.88,173600.0,15.88,15.9,15.87,15.88,173600.0
2014-03-06 15:20:00,15.89,15.92,15.87,15.91,168300.0,15.89,15.92,15.87,15.91,168300.0
2014-03-06 15:25:00,15.91,15.93,15.9,15.93,188900.0,15.91,15.93,15.9,15.93,188900.0
2014-03-06 15:30:00,15.93,15.96,15.91,15.96,110800.0,15.93,15.96,15.91,15.96,110800.0
2014-03-06 15:35:00,15.96,16.01,15.94,15.97,418300.0,15.96,16.01,15.94,15.97,418300.0
2014-03-06 15:40:00,15.98,16.01,15.98,16.01,44000.0,15.98,16.01,15.98,16.01,44000.0
2014-03-06 15:45:00,16.0,16.02,15.97,16.0,231900.0,16.0,16.02,15.97,16.0,231900.0
2014-03-06 15:50:00,16.0,16.01,15.95,15.97,255700.0,16.0,16.01,15.95,15.97,255700.0
2014-03-06 15:55:00,15.97,15.99,15.93,15.97,410000.0,15.97,15.99,15.93,15.97,410000.0
2014-03-07 09:30:00,15.97,16.06,15.95,16.0,91700.0,15.97,16.06,15.95,16.0,91700.0
2014-03-07 09:35:00,16.01,16.01,15.98,16.01,86300.0,16.01,16.01,15.98,16.01,86300.0
2014-03-07 09:40:00,16.02,16.05,15.99,15.99,63300.0,16.02,16.05,15.99,15.99,63300.0
2014-03-07 09:45:00,15.99,15.99,15.88,15.89,59500.0,15.99,15.99,15.88,15.89,59500.0
2014-03-07 09:50:00,15.89,15.9,15.85,15.9,37900.0,15.89,15.9,15.85,15.9,37900.0
2014-03-07 09:55:00,15.9,15.94,15.9,15.94,37900.0,15.9,15.94,15.9,15.94,37900.0
2014-03-07 10:00:00,15.93,15.93,15.88,15.89,54400.0,15.93,15.93,15.88,15.89,54400.0
2014-03-07 10:05:00,15.89,15.95,15.89,15.95,47400.0,15.89,15.95,15.89,15.95,47400.0
2014-03-07 10:10:00,15.95,15.98,15.94,15.96,61100.0,15.95,15.98,15.94,15.96,61100.0
2014-03-07 10:15:00,15.96,15.97,15.95,15.95,44500.0,15.96,15.97,15.95,15.95,44500.0
2014-03-07 10:20:00,15.96,15.97,15.95,15.96,14800.0,15.96,15.97,15.95,15.96,14800.0
2014-03-07 10:25:00,15.96,15.97,15.95,15.96,39900.0,15.96,15.97,15.95,15.96,39900.0
2014-03-07 10:30:00,15.96,15.99,15.96,15.99,61200.0,15.96,15.99,15.96,15.99,61200.0
2014-03-07 10:35:00,16.0,16.02,15.95,15.95,52300.0,16.0,16.02,15.95,15.95,52300.0
2014-03-07 10:40:00,15.95,15.96,15.95,15.95,32200.0,15.95,15.96,15.95,15.95,32200.0
2014-03-07 10:45:00,15.95,15.97,15.93,15.96,86200.0,15.95,15.97,15.93,15.96,86200.0
2014-03-07 10:50:00,15.96,15.98,15.95,15.95,25200.0,15.96,15.98,15.95,15.95,25200.0
2014-03-07 10:55:00,15.94,15.95,15.94,15.94,18900.0,15.94,15.95,15.94,15.94,18900.0
2014-03-07 11:00:00,15.94,15.95,15.9,15.9,59700.0,15.94,15.95,15.9,15.9,59700.0
2014-03-07 11:05:00,15.9,15.92,15.9,15.92,39000.0,15.9,15.92,15.9,15.92,39000.0
2014-03-07 11:10:00,15.93,15.94,15.92,15.92,28800.0,15.93,15.94,15.92,15.92,28800.0
2014-03-07 11:15:00,15.92,15.92,15.89,15.9,29100.0,15.92,15.92,15.89,15.9,29100.0
2014-03-07 11:20:00,15.9,15.92,15.9,15.92,5900.0,15.9,15.92,15.9,15.92,5900.0
2014-03-07 11:25:00,15.92,15.92,15.91,15.91,4500.0,15.92,15.92,15.91,15.91,4500.0
2014-03-07 11:30:00,15.91,15.92,15.91,15.92,39000.0,15.91,15.92,15.91,15.92,39000.0
2014-03-07 11:35:00,15.91,15.93,15.91,15.92,60900.0,15.91,15.93,15.91,15.92,60900.0
2014-03-07 11:40:00,15.92,15.95,15.91,15.93,234900.0,15.92,15.95,15.91,15.93,234900.0
2014-03-07 11:45:00,15.93,15.95,15.93,15.95,13800.0,15.93,15.95,15.93,15.95,13800.0
2014-03-07 11:50:00,15.95,15.96,15.93,15.93,71000.0,15.95,15.96,15.93,15.93,71000.0
2014-03-07 11:55:00,15.93,15.96,15.93,15.94,41900.0,15.93,15.96,15.93,15.94,41900.0
2014-03-07 12:00:00,15.94,15.94,15.92,15.93,17200.0,15.94,15.94,15.92,15.93,17200.0
2014-03-07 12:05:00,15.93,15.94,15.93,15.94,3100.0,15.93,15.94,15.93,15.94,3100.0
2014-03-07 12:10:00,15.94,15.96,15.93,15.96,9900.0,15.94,15.96,15.93,15.96,9900.0
2014-03-07 12:15:00,15.96,15.96,15.95,15.96,7500.0,15.96,15.96,15.95,15.96,7500.0
2014-03-07 12:20:00,15.96,15.96,15.93,15.95,29000.0,15.96,15.96,15.93,15.95,29000.0
2014-03-07 12:25:00,15.95,15.95,15.94,15.95,5800.0,15.95,15.95,15.94,15.95,5800.0
2014-03-07 12:30:00,15.94,15.96,15.92,15.92,23100.0,15.94,15.96,15.92,15.92,23100.0
2014-03-07 12:35:00,15.92,15.94,15.92,15.94,8100.0,15.92,15.94,15.92,15.94,8100.0
2014-03-07 12:40:00,15.94,15.95,15.93,15.95,7900.0,15.94,15.95,15.93,15.95,7900.0
2014-03-07 12:45:00,15.95,15.96,15.94,15.95,9300.0,15.95,15.96,15.94,15.95,9300.0
2014-03-07 12:50:00,15.95,15.96,15.95,15.96,8100.0,15.95,15.96,15.95,15.96,8100.0
2014-03-07 12:55:00,15.96,15.96,15.93,15.93,66500.0,15.96,15.96,15.93,15.93,66500.0
2014-03-07 13:00:00,15.94,15.95,15.93,15.94,33400.0,15.94,15.95,15.93,15.94,33400.0
2014-03-07 13:05:00,15.94,15.97,15.94,15.96,18400.0,15.94,15.97,15.94,15.96,18400.0
2014-03-07 13:10:00,15.96,15.96,15.95,15.95,19400.0,15.96,15.96,15.95,15.95,19400.0
2014-03-07 13:15:00,15.95,15.95,15.94,15.95,27300.0,15.95,15.95,15.94,15.95,27300.0
2014-03-07 13:20:00,15.94,15.95,15.94,15.94,4300.0,15.94,15.95,15.94,15.94,4300.0
2014-03-07 13:25:00,15.94,15.95,15.94,15.95,19300.0,15.94,15.95,15.94,15.95,19300.0
2014-03-07 13:30:00,15.94,15.96,15.94,15.94,122300.0,15.94,15.96,15.94,15.94,122300.0
2014-03-07 13:35:00,15.95,15.95,15.92,15.92,37600.0,15.95,15.95,15.92,15.92,37600.0
2014-03-07 13:40:00,15.93,15.94,15.91,15.91,18500.0,15.93,15.94,15.91,15.91,18500.0
2014-03-07 13:45:00,15.92,15.92,15.91,15.91,5000.0,15.92,15.92,15.91,15.91,5000.0
2014-03-07 13:50:00,15.91,15.92,15.9,15.91,15800.0,15.91,15.92,15.9,15.91,15800.0
2014-03-07 13:55:00,15.92,15.96,15.91,15.95,34500.0,15.92,15.96,15.91,15.95,34500.0
2014-03-07 14:00:00,15.94,15.96,15.94,15.96,131300.0,15.94,15.96,15.94,15.96,131300.0
2014-03-07 14:05:00,15.96,16.01,15.95,16.0,231400.0,15.96,16.01,15.95,16.0,231400.0
2014-03-07 14:10:00,16.0,16.02,15.99,16.0,50300.0,16.0,16.02,15.99,16.0,50300.0
2014-03-07 14:15:00,16.0,16.03,16.0,16.02,66200.0,16.0,16.03,16.0,16.02,66200.0
2014-03-07 14:20:00,16.01,16.04,16.0,16.02,77400.0,16.01,16.04,16.0,16.02,77400.0
2014-03-07 14:25:00,16.02,16.03,16.0,16.0,166000.0,16.02,16.03,16.0,16.0,166000.0
2014-03-07 14:30:00,16.01,16.03,16.0,16.0,90600.0,16.01,16.03,16.0,16.0,90600.0
2014-03-07 14:35:00,15.99,16.01,15.99,16.0,68900.0,15.99,16.01,15.99,16.0,68900.0
2014-03-07 14:40:00,16.0,16.02,15.99,16.0,58200.0,16.0,16.02,15.99,16.0,58200.0
2014-03-07 14:45:00,16.01,16.07,16.01,16.05,137200.0,16.01,16.07,16.01,16.05,137200.0
2014-03-07 14:50:00,16.05,16.06,16.05,16.05,222000.0,16.05,16.06,16.05,16.05,222000.0
2014-03-07 14:55:00,16.05,16.06,16.04,16.04,38500.0,16.05,16.06,16.04,16.04,38500.0
2014-03-07 15:00:00,16.04,16.06,16.04,16.05,211300.0,16.04,16.06,16.04,16.05,211300.0
2014-03-07 15:05:00,16.05,16.05,16.01,16.01,120000.0,16.05,16.05,16.01,16.01,120000.0
2014-03-07 15:10:00,16.01,16.01,15.95,15.97,244400.0,16.01,16.01,15.95,15.97,244400.0
2014-03-07 15:15:00,15.97,15.99,15.91,15.92,216500.0,15.97,15.99,15.91,15.92,216500.0
2014-03-07 15:20:00,15.93,15.95,15.92,15.92,55400.0,15.93,15.95,15.92,15.92,55400.0
2014-03-07 15:25:00,15.92,15.93,15.87,15.87,33400.0,15.92,15.93,15.87,15.87,33400.0
2014-03-07 15:30:00,15.88,15.91,15.87,15.89,97000.0,15.88,15.91,15.87,15.89,97000.0
2014-03-07 15:35:00,15.89,15.91,15.89,15.9,72100.0,15.89,15.91,15.89,15.9,72100.0
2014-03-07 15:40:00,15.89,15.91,15.88,15.9,179200.0,15.89,15.91,15.88,15.9,179200.0
2014-03-07 15:45:00,15.9,15.91,15.87,15.87,68300.0,15.9,15.91,15.87,15.87,68300.0
2014-03-07 15:50:00,15.87,15.88,15.86,15.88,63800.0,15.87,15.88,15.86,15.88,63800.0
2014-03-07 15:55:00,15.88,15.92,15.88,15.91,141700.0,15.88,15.92,15.88,15.91,141700.0
2014-03-10 09:30:00,15.84,15.92,15.82,15.92,68400.0,15.84,15.92,15.82,15.92,68400.0
2014-03-10 09:35:00,15.93,15.97,15.91,15.96,44900.0,15.93,15.97,15.91,15.96,44900.0
2014-03-10 09:40:00,15.96,15.96,15.93,15.96,12900.0,15.96,15.96,15.93,15.96,12900.0
2014-03-10 09:45:00,15.96,15.97,15.92,15.94,40400.0,15.96,15.97,15.92,15.94,40400.0
2014-03-10 09:50:00,15.95,15.96,15.89,15.9,87300.0,15.95,15.96,15.89,15.9,87300.0
2014-03-10 09:55:00,15.91,15.93,15.87,15.93,31500.0,15.91,15.93,15.87,15.93,31500.0
2014-03-10 10:00:00,15.93,15.93,15.9,15.9,31400.0,15.93,15.93,15.9,15.9,31400.0
2014-03-10 10:05:00,15.9,15.93,15.9,15.93,64500.0,15.9,15.93,15.9,15.93,64500.0
2014-03-10 10:10:00,15.93,15.94,15.9,15.9,41900.0,15.93,15.94,15.9,15.9,41900.0
2014-03-10 10:15:00,15.91,15.93,15.9,15.9,52600.0,15.91,15.93,15.9,15.9,52600.0
2014-03-10 10:20:00,15.91,15.94,15.91,15.91,27900.0,15.91,15.94,15.91,15.91,27900.0
2014-03-10 10:25:00,15.9,15.91,15.88,15.88,94600.0,15.9,15.91,15.88,15.88,94600.0
2014-03-10 10:30:00,15.88,15.91,15.86,15.87,171400.0,15.88,15.91,15.86,15.87,171400.0
2014-03-10 10:35:00,15.87,15.92,15.87,15.89,98600.0,15.87,15.92,15.87,15.89,98600.0
2014-03-10 10:40:00,15.89,15.9,15.84,15.86,56400.0,15.89,15.9,15.84,15.86,56400.0
2014-03-10 10:45:00,15.87,15.88,15.85,15.87,11200.0,15.87,15.88,15.85,15.87,11200.0
2014-03-10 10:50:00,15.88,15.89,15.85,15.87,87800.0,15.88,15.89,15.85,15.87,87800.0
2014-03-10 10:55:00,15.88,15.89,15.85,15.88,148300.0,15.88,15.89,15.85,15.88,148300.0
2014-03-10 11:00:00,15.88,15.9,15.85,15.88,82700.0,15.88,15.9,15.85,15.88,82700.0
2014-03-10 11:05:00,15.88,15.89,15.85,15.86,74500.0,15.88,15.89,15.85,15.86,74500.0
2014-03-10 11:10:00,15.85,15.86,15.83,15.84,23800.0,15.85,15.86,15.83,15.84,23800.0
2014-03-10 11:15:00,15.83,15.88,15.82,15.85,143600.0,15.83,15.88,15.82,15.85,143600.0
2014-03-10 11:20:00,15.86,15.87,15.82,15.84,71400.0,15.86,15.87,15.82,15.84,71400.0
2014-03-10 11:25:00,15.84,15.87,15.84,15.84,27700.0,15.84,15.87,15.84,15.84,27700.0
2014-03-10 11:30:00,15.84,15.85,15.81,15.81,36500.0,15.84,15.85,15.81,15.81,36500.0
2014-03-10 11:35:00,15.81,15.81,15.8,15.81,8200.0,15.81,15.81,15.8,15.81,8200.0
2014-03-10 11:40:00,15.82,15.86,15.8,15.8,93100.0,15.82,15.86,15.8,15.8,93100.0
2014-03-10 11:45:00,15.8,15.8,15.79,15.79,10500.0,15.8,15.8,15.79,15.79,10500.0
2014-03-10 11:50:00,15.78,15.81,15.76,15.76,22500.0,15.78,15.81,15.76,15.76,22500.0
2014-03-10 11:55:00,15.76,15.81,15.76,15.79,194000.0,15.76,15.81,15.76,15.79,194000.0
2014-03-10 12:00:00,15.79,15.8,15.78,15.78,43900.0,15.79,15.8,15.78,15.78,43900.0
2014-03-10 12:05:00,15.77,15.79,15.76,15.79,22900.0,15.77,15.79,15.76,15.79,22900.0
2014-03-10 12:10:00,15.79,15.79,15.77,15.77,6200.0,15.79,15.79,15.77,15.77,6200.0
2014-03-10 12:15:00,15.77,15.82,15.77,15.8,74000.0,15.77,15.82,15.77,15.8,74000.0
2014-03-10 12:20:00,15.8,15.81,15.77,15.8,70500.0,15.8,15.81,15.77,15.8,70500.0
2014-03-10 12:25:00,15.79,15.8,15.76,15.76,8600.0,15.79,15.8,15.76,15.76,8600.0
2014-03-10 12:30:00,15.76,15.78,15.75,15.78,28400.0,15.76,15.78,15.75,15.78,28400.0
2014-03-10 12:35:00,15.78,15.79,15.77,15.79,29900.0,15.78,15.79,15.77,15.79,29900.0
2014-03-10 12:40:00,15.79,15.81,15.77,15.78,27300.0,15.79,15.81,15.77,15.78,27300.0
2014-03-10 12:45:00,15.78,15.78,15.77,15.77,3500.0,15.78,15.78,15.77,15.77,3500.0
2014-03-10 12:50:00,15.77,15.78,15.75,15.78,17100.0,15.77,15.78,15.75,15.78,17100.0
2014-03-10 12:55:00,15.77,15.79,15.76,15.79,7100.0,15.77,15.79,15.76,15.79,7100.0
2014-03-10 13:00:00,15.78,15.79,15.78,15.78,4300.0,15.78,15.79,15.78,15.78,4300.0
2014-03-10 13:05:00,15.78,15.79,15.77,15.78,17000.0,15.78,15.79,15.77,15.78,17000.0
2014-03-10 13:10:00,15.78,15.79,15.77,15.78,15700.0,15.78,15.79,15.77,15.78,15700.0
2014-03-10 13:15:00,15.77,15.78,15.75,15.76,15700.0,15.77,15.78,15.75,15.76,15700.0
2014-03-10 13:20:00,15.75,15.77,15.73,15.75,153100.0,15.75,15.77,15.73,15.75,153100.0
2014-03-10 13:25:00,15.75,15.76,15.75,15.75,1100.0,15.75,15.76,15.75,15.75,1100.0
2014-03-10 13:30:00,15.75,15.76,15.72,15.73,24700.0,15.75,15.76,15.72,15.73,24700.0
2014-03-10 13:35:00,15.73,15.73,15.7,15.72,13700.0,15.73,15.73,15.7,15.72,13700.0
2014-03-10 13:40:00,15.71,15.72,15.71,15.71,1000.0,15.71,15.72,15.71,15.71,1000.0
2014-03-10 13:45:00,15.72,15.72,15.71,15.72,15900.0,15.72,15.72,15.71,15.72,15900.0
2014-03-10 13:50:00,15.71,15.77,15.71,15.77,30600.0,15.71,15.77,15.71,15.77,30600.0
2014-03-10 13:55:00,15.77,15.77,15.74,15.75,11100.0,15.77,15.77,15.74,15.75,11100.0
2014-03-10 14:00:00,15.75,15.75,15.73,15.73,109700.0,15.75,15.75,15.73,15.73,109700.0
2014-03-10 14:05:00,15.74,15.78,15.72,15.77,50800.0,15.74,15.78,15.72,15.77,50800.0
2014-03-10 14:10:00,15.77,15.78,15.77,15.77,3300.0,15.77,15.78,15.77,15.77,3300.0
2014-03-10 14:15:00,15.78,15.78,15.78,15.78,1800.0,15.78,15.78,15.78,15.78,1800.0
2014-03-10 14:20:00,15.78,15.8,15.77,15.78,21300.0,15.78,15.8,15.77,15.78,21300.0
2014-03-10 14:25:00,15.79,15.83,15.79,15.83,52900.0,15.79,15.83,15.79,15.83,52900.0
2014-03-10 14:30:00,15.83,15.84,15.82,15.84,5700.0,15.83,15.84,15.82,15.84,5700.0
2014-03-10 14:35:00,15.84,15.85,15.81,15.81,38500.0,15.84,15.85,15.81,15.81,38500.0
2014-03-10 14:40:00,15.82,15.83,15.81,15.83,10100.0,15.82,15.83,15.81,15.83,10100.0
2014-03-10 14:45:00,15.83,15.84,15.82,15.84,12800.0,15.83,15.84,15.82,15.84,12800.0
2014-03-10 14:50:00,15.84,15.84,15.81,15.81,21700.0,15.84,15.84,15.81,15.81,21700.0
2014-03-10 14:55:00,15.8,15.81,15.79,15.79,7100.0,15.8,15.81,15.79,15.79,7100.0
2014-03-10 15:00:00,15.79,15.81,15.79,15.79,38700.0,15.79,15.81,15.79,15.79,38700.0
2014-03-10 15:05:00,15.79,15.81,15.77,15.79,144400.0,15.79,15.81,15.77,15.79,144400.0
2014-03-10 15:10:00,15.79,15.79,15.75,15.76,56200.0,15.79,15.79,15.75,15.76,56200.0
2014-03-10 15:15:00,15.76,15.8,15.75,15.79,23300.0,15.76,15.8,15.75,15.79,23300.0
2014-03-10 15:20:00,15.79,15.79,15.77,15.77,13700.0,15.79,15.79,15.77,15.77,13700.0
2014-03-10 15:25:00,15.77,15.78,15.74,15.77,54900.0,15.77,15.78,15.74,15.77,54900.0
2014-03-10 15:30:00,15.78,15.79,15.76,15.78,27100.0,15.78,15.79,15.76,15.78,27100.0
2014-03-10 15:35:00,15.79,15.81,15.78,15.79,32600.0,15.79,15.81,15.78,15.79,32600.0
2014-03-10 15:40:00,15.8,15.82,15.79,15.81,41500.0,15.8,15.82,15.79,15.81,41500.0
2014-03-10 15:45:00,15.81,15.82,15.8,15.82,21600.0,15.81,15.82,15.8,15.82,21600.0
2014-03-10 15:50:00,15.82,15.85,15.81,15.83,90200.0,15.82,15.85,15.81,15.83,90200.0
2014-03-10 15:55:00,15.82,15.83,15.8,15.81,137700.0,15.82,15.83,15.8,15.81,137700.0
2014-03-11 09:30:00,15.83,15.83,15.78,15.78,13100.0,15.83,15.83,15.78,15.78,13100.0
2014-03-11 09:35:00,15.79,15.81,15.76,15.77,17600.0,15.79,15.81,15.76,15.77,17600.0
2014-03-11 09:40:00,15.75,15.79,15.71,15.73,44600.0,15.75,15.79,15.71,15.73,44600.0
2014-03-11 09:45:00,15.73,15.76,15.72,15.74,35500.0,15.73,15.76,15.72,15.74,35500.0
2014-03-11 09:50:00,15.74,15.76,15.73,15.74,52400.0,15.74,15.76,15.73,15.74,52400.0
2014-03-11 09:55:00,15.73,15.76,15.73,15.74,29000.0,15.73,15.76,15.73,15.74,29000.0
2014-03-11 10:00:00,15.74,15.75,15.7,15.7,9900.0,15.74,15.75,15.7,15.7,9900.0
2014-03-11 10:05:00,15.71,15.73,15.69,15.72,33000.0,15.71,15.73,15.69,15.72,33000.0
2014-03-11 10:10:00,15.72,15.74,15.72,15.74,4900.0,15.72,15.74,15.72,15.74,4900.0
2014-03-11 10:15:00,15.74,15.76,15.72,15.74,80300.0,15.74,15.76,15.72,15.74,80300.0
2014-03-11 10:20:00,15.74,15.8,15.74,15.79,65400.0,15.74,15.8,15.74,15.79,65400.0
2014-03-11 10:25:00,15.79,15.86,15.79,15.85,68600.0,15.79,15.86,15.79,15.85,68600.0
2014-03-11 10:30:00,15.86,15.86,15.85,15.86,26600.0,15.86,15.86,15.85,15.86,26600.0
2014-03-11 10:35:00,15.86,15.9,15.85,15.89,81900.0,15.86,15.9,15.85,15.89,81900.0
2014-03-11 10:40:00,15.9,15.9,15.88,15.88,12800.0,15.9,15.9,15.88,15.88,12800.0
2014-03-11 10:45:00,15.89,15.91,15.88,15.88,14500.0,15.89,15.91,15.88,15.88,14500.0
2014-03-11 10:50:00,15.89,15.92,15.89,15.9,21700.0,15.89,15.92,15.89,15.9,21700.0
2014-03-11 10:55:00,15.9,15.9,15.85,15.85,47900.0,15.9,15.9,15.85,15.85,47900.0
2014-03-11 11:00:00,15.85,15.86,15.82,15.83,39900.0,15.85,15.86,15.82,15.83,39900.0
2014-03-11 11:05:00,15.83,15.84,15.82,15.83,23600.0,15.83,15.84,15.82,15.83,23600.0
2014-03-11 11:10:00,15.83,15.85,15.83,15.83,6100.0,15.83,15.85,15.83,15.83,6100.0
2014-03-11 11:15:00,15.84,15.86,15.83,15.83,49800.0,15.84,15.86,15.83,15.83,49800.0
2014-03-11 11:20:00,15.83,15.83,15.83,15.83,5800.0,15.83,15.83,15.83,15.83,5800.0
2014-03-11 11:25:00,15.82,15.83,15.82,15.82,11300.0,15.82,15.83,15.82,15.82,11300.0
2014-03-11 11:30:00,15.81,15.82,15.8,15.81,11400.0,15.81,15.82,15.8,15.81,11400.0
2014-03-11 11:35:00,15.81,15.82,15.78,15.78,15900.0,15.81,15.82,15.78,15.78,15900.0
2014-03-11 11:40:00,15.78,15.79,15.74,15.74,18300.0,15.78,15.79,15.74,15.74,18300.0
2014-03-11 11:45:00,15.75,15.75,15.74,15.74,4600.0,15.75,15.75,15.74,15.74,4600.0
2014-03-11 11:50:00,15.74,15.75,15.74,15.74,1100.0,15.74,15.75,15.74,15.74,1100.0
2014-03-11 11:55:00,15.75,15.75,15.74,15.75,12600.0,15.75,15.75,15.74,15.75,12600.0
2014-03-11 12:00:00,15.74,15.75,15.71,15.71,15000.0,15.74,15.75,15.71,15.71,15000.0
2014-03-11 12:05:00,15.71,15.72,15.7,15.7,7000.0,15.71,15.72,15.7,15.7,7000.0
2014-03-11 12:10:00,15.69,15.69,15.66,15.66,15200.0,15.69,15.69,15.66,15.66,15200.0
2014-03-11 12:15:00,15.66,15.67,15.63,15.63,11800.0,15.66,15.67,15.63,15.63,11800.0
2014-03-11 12:20:00,15.63,15.69,15.62,15.68,35800.0,15.63,15.69,15.62,15.68,35800.0
2014-03-11 12:25:00,15.68,15.69,15.68,15.68,1900.0,15.68,15.69,15.68,15.68,1900.0
2014-03-11 12:30:00,15.68,15.69,15.68,15.69,3300.0,15.68,15.69,15.68,15.69,3300.0
2014-03-11 12:35:00,15.68,15.69,15.65,15.65,15600.0,15.68,15.69,15.65,15.65,15600.0
2014-03-11 12:40:00,15.65,15.66,15.62,15.62,22600.0,15.65,15.66,15.62,15.62,22600.0
2014-03-11 12:45:00,15.62,15.66,15.62,15.64,20000.0,15.62,15.66,15.62,15.64,20000.0
2014-03-11 12:50:00,15.65,15.65,15.64,15.64,4000.0,15.65,15.65,15.64,15.64,4000.0
2014-03-11 12:55:00,15.64,15.66,15.63,15.64,24700.0,15.64,15.66,15.63,15.64,24700.0
2014-03-11 13:00:00,15.64,15.64,15.63,15.63,5000.0,15.64,15.64,15.63,15.63,5000.0
2014-03-11 13:05:00,15.64,15.65,15.63,15.65,12700.0,15.64,15.65,15.63,15.65,12700.0
2014-03-11 13:10:00,15.65,15.68,15.64,15.68,11800.0,15.65,15.68,15.64,15.68,11800.0
2014-03-11 13:15:00,15.68,15.68,15.65,15.66,18900.0,15.68,15.68,15.65,15.66,18900.0
2014-03-11 13:20:00,15.65,15.65,15.63,15.63,6700.0,15.65,15.65,15.63,15.63,6700.0
2014-03-11 13:25:00,15.63,15.64,15.61,15.61,10900.0,15.63,15.64,15.61,15.61,10900.0
2014-03-11 13:30:00,15.61,15.65,15.6,15.64,13900.0,15.61,15.65,15.6,15.64,13900.0
2014-03-11 13:35:00,15.64,15.65,15.64,15.64,2300.0,15.64,15.65,15.64,15.64,2300.0
2014-03-11 13:40:00,15.64,15.66,15.64,15.65,14200.0,15.64,15.66,15.64,15.65,14200.0
2014-03-11 13:45:00,15.64,15.65,15.63,15.65,32400.0,15.64,15.65,15.63,15.65,32400.0
2014-03-11 13:50:00,15.65,15.65,15.62,15.62,6500.0,15.65,15.65,15.62,15.62,6500.0
2014-03-11 13:55:00,15.62,15.63,15.62,15.62,2000.0,15.62,15.63,15.62,15.62,2000.0
2014-03-11 14:00:00,15.62,15.66,15.62,15.65,31700.0,15.62,15.66,15.62,15.65,31700.0
2014-03-11 14:05:00,15.65,15.66,15.65,15.66,12200.0,15.65,15.66,15.65,15.66,12200.0
2014-03-11 14:10:00,15.65,15.65,15.61,15.61,31200.0,15.65,15.65,15.61,15.61,31200.0
2014-03-11 14:15:00,15.61,15.61,15.58,15.61,32900.0,15.61,15.61,15.58,15.61,32900.0
2014-03-11 14:20:00,15.6,15.61,15.58,15.58,10600.0,15.6,15.61,15.58,15.58,10600.0
2014-03-11 14:25:00,15.58,15.61,15.58,15.61,12600.0,15.58,15.61,15.58,15.61,12600.0
2014-03-11 14:30:00,15.6,15.61,15.58,15.58,16000.0,15.6,15.61,15.58,15.58,16000.0
2014-03-11 14:35:00,15.58,15.59,15.57,15.59,10800.0,15.58,15.59,15.57,15.59,10800.0
2014-03-11 14:40:00,15.59,15.6,15.57,15.58,22200.0,15.59,15.6,15.57,15.58,22200.0
2014-03-11 14:45:00,15.57,15.61,15.57,15.61,9700.0,15.57,15.61,15.57,15.61,9700.0
2014-03-11 14:50:00,15.6,15.61,15.59,15.6,18100.0,15.6,15.61,15.59,15.6,18100.0
2014-03-11 14:55:00,15.59,15.6,15.57,15.6,65100.0,15.59,15.6,15.57,15.6,65100.0
2014-03-11 15:00:00,15.59,15.59,15.56,15.58,25200.0,15.59,15.59,15.56,15.58,25200.0
2014-03-11 15:05:00,15.57,15.57,15.54,15.54,13700.0,15.57,15.57,15.54,15.54,13700.0
2014-03-11 15:10:00,15.54,15.56,15.54,15.56,11300.0,15.54,15.56,15.54,15.56,11300.0
2014-03-11 15:15:00,15.55,15.58,15.55,15.58,12300.0,15.55,15.58,15.55,15.58,12300.0
2014-03-11 15:20:00,15.57,15.6,15.57,15.59,14200.0,15.57,15.6,15.57,15.59,14200.0
2014-03-11 15:25:00,15.59,15.6,15.58,15.58,22300.0,15.59,15.6,15.58,15.58,22300.0
2014-03-11 15:30:00,15.58,15.59,15.58,15.58,10100.0,15.58,15.59,15.58,15.58,10100.0
2014-03-11 15:35:00,15.58,15.59,15.57,15.59,45100.0,15.58,15.59,15.57,15.59,45100.0
2014-03-11 15:40:00,15.58,15.59,15.55,15.55,144900.0,15.58,15.59,15.55,15.55,144900.0
2014-03-11 15:45:00,15.55,15.56,15.53,15.55,61900.0,15.55,15.56,15.53,15.55,61900.0
2014-03-11 15:50:00,15.56,15.61,15.55,15.6,128200.0,15.56,15.61,15.55,15.6,128200.0
2014-03-11 15:55:00,15.6,15.63,15.59,15.61,100500.0,15.6,15.63,15.59,15.61,100500.0
2014-03-12 09:30:00,15.53,15.6,15.43,15.5,23000.0,15.53,15.6,15.43,15.5,23000.0
2014-03-12 09:35:00,15.49,15.52,15.47,15.49,20700.0,15.49,15.52,15.47,15.49,20700.0
2014-03-12 09:40:00,15.49,15.51,15.37,15.45,166600.0,15.49,15.51,15.37,15.45,166600.0
2014-03-12 09:45:00,15.45,15.46,15.38,15.4,20500.0,15.45,15.46,15.38,15.4,20500.0
2014-03-12 09:50:00,15.4,15.41,15.36,15.38,43100.0,15.4,15.41,15.36,15.38,43100.0
2014-03-12 09:55:00,15.38,15.39,15.37,15.37,42600.0,15.38,15.39,15.37,15.37,42600.0
2014-03-12 10:00:00,15.37,15.43,15.36,15.43,25600.0,15.37,15.43,15.36,15.43,25600.0
2014-03-12 10:05:00,15.43,15.45,15.42,15.45,21900.0,15.43,15.45,15.42,15.45,21900.0
2014-03-12 10:10:00,15.45,15.45,15.41,15.44,44100.0,15.45,15.45,15.41,15.44,44100.0
2014-03-12 10:15:00,15.44,15.48,15.43,15.45,27800.0,15.44,15.48,15.43,15.45,27800.0
2014-03-12 10:20:00,15.45,15.48,15.45,15.45,20300.0,15.45,15.48,15.45,15.45,20300.0
2014-03-12 10:25:00,15.46,15.47,15.45,15.45,13200.0,15.46,15.47,15.45,15.45,13200.0
2014-03-12 10:30:00,15.45,15.51,15.44,15.5,14100.0,15.45,15.51,15.44,15.5,14100.0
2014-03-12 10:35:00,15.49,15.49,15.43,15.43,18500.0,15.49,15.49,15.43,15.43,18500.0
2014-03-12 10:40:00,15.43,15.46,15.43,15.46,9300.0,15.43,15.46,15.43,15.46,9300.0
2014-03-12 10:45:00,15.46,15.47,15.42,15.43,24900.0,15.46,15.47,15.42,15.43,24900.0
2014-03-12 10:50:00,15.42,15.46,15.41,15.46,26900.0,15.42,15.46,15.41,15.46,26900.0
2014-03-12 10:55:00,15.45,15.48,15.45,15.48,26700.0,15.45,15.48,15.45,15.48,26700.0
2014-03-12 11:00:00,15.47,15.47,15.44,15.44,30200.0,15.47,15.47,15.44,15.44,30200.0
2014-03-12 11:05:00,15.44,15.45,15.42,15.42,205500.0,15.44,15.45,15.42,15.42,205500.0
2014-03-12 11:10:00,15.41,15.43,15.39,15.4,20100.0,15.41,15.43,15.39,15.4,20100.0
2014-03-12 11:15:00,15.4,15.41,15.39,15.39,43100.0,15.4,15.41,15.39,15.39,43100.0
2014-03-12 11:20:00,15.38,15.4,15.37,15.4,43500.0,15.38,15.4,15.37,15.4,43500.0
2014-03-12 11:25:00,15.4,15.43,15.4,15.43,20400.0,15.4,15.43,15.4,15.43,20400.0
2014-03-12 11:30:00,15.42,15.43,15.41,15.42,14500.0,15.42,15.43,15.41,15.42,14500.0
2014-03-12 11:35:00,15.41,15.42,15.38,15.38,43300.0,15.41,15.42,15.38,15.38,43300.0
2014-03-12 11:40:00,15.38,15.43,15.38,15.43,19300.0,15.38,15.43,15.38,15.43,19300.0
2014-03-12 11:45:00,15.43,15.45,15.42,15.45,10900.0,15.43,15.45,15.42,15.45,10900.0
2014-03-12 11:50:00,15.44,15.48,15.44,15.48,21100.0,15.44,15.48,15.44,15.48,21100.0
2014-03-12 11:55:00,15.47,15.48,15.36,15.36,47000.0,15.47,15.48,15.36,15.36,47000.0
2014-03-12 12:00:00,15.37,15.42,15.36,15.42,26600.0,15.37,15.42,15.36,15.42,26600.0
2014-03-12 12:05:00,15.43,15.45,15.41,15.41,16400.0,15.43,15.45,15.41,15.41,16400.0
2014-03-12 12:10:00,15.41,15.41,15.39,15.4,17000.0,15.41,15.41,15.39,15.4,17000.0
2014-03-12 12:15:00,15.39,15.4,15.39,15.4,4900.0,15.39,15.4,15.39,15.4,4900.0
2014-03-12 12:20:00,15.4,15.42,15.4,15.4,19000.0,15.4,15.42,15.4,15.4,19000.0
2014-03-12 12:25:00,15.4,15.41,15.37,15.37,14700.0,15.4,15.41,15.37,15.37,14700.0
2014-03-12 12:30:00,15.37,15.37,15.36,15.37,30800.0,15.37,15.37,15.36,15.37,30800.0
2014-03-12 12:35:00,15.37,15.4,15.37,15.4,16300.0,15.37,15.4,15.37,15.4,16300.0
2014-03-12 12:40:00,15.4,15.42,15.39,15.39,26800.0,15.4,15.42,15.39,15.39,26800.0
2014-03-12 12:45:00,15.39,15.39,15.36,15.36,15100.0,15.39,15.39,15.36,15.36,15100.0
2014-03-12 12:50:00,15.37,15.37,15.36,15.36,5200.0,15.37,15.37,15.36,15.36,5200.0
2014-03-12 12:55:00,15.36,15.38,15.36,15.38,20400.0,15.36,15.38,15.36,15.38,20400.0
2014-03-12 13:00:00,15.38,15.4,15.38,15.4,6300.0,15.38,15.4,15.38,15.4,6300.0
2014-03-12 13:05:00,15.4,15.4,15.39,15.4,6700.0,15.4,15.4,15.39,15.4,6700.0
2014-03-12 13:10:00,15.39,15.39,15.37,15.38,34300.0,15.39,15.39,15.37,15.38,34300.0
2014-03-12 13:15:00,15.38,15.38,15.37,15.38,5100.0,15.38,15.38,15.37,15.38,5100.0
2014-03-12 13:20:00,15.38,15.38,15.37,15.38,5800.0,15.38,15.38,15.37,15.38,5800.0
2014-03-12 13:25:00,15.37,15.38,15.37,15.38,3800.0,15.37,15.38,15.37,15.38,3800.0
2014-03-12 13:30:00,15.38,15.42,15.37,15.42,23400.0,15.38,15.42,15.37,15.42,23400.0
2014-03-12 13:35:00,15.42,15.43,15.41,15.43,18500.0,15.42,15.43,15.41,15.43,18500.0
2014-03-12 13:40:00,15.43,15.43,15.39,15.39,34900.0,15.43,15.43,15.39,15.39,34900.0
2014-03-12 13:45:00,15.39,15.4,15.38,15.4,14400.0,15.39,15.4,15.38,15.4,14400.0
2014-03-12 13:50:00,15.4,15.42,15.4,15.42,17000.0,15.4,15.42,15.4,15.42,17000.0
2014-03-12 13:55:00,15.42,15.42,15.41,15.42,6000.0,15.42,15.42,15.41,15.42,6000.0
2014-03-12 14:00:00,15.42,15.44,15.41,15.43,19600.0,15.42,15.44,15.41,15.43,19600.0
2014-03-12 14:05:00,15.44,15.46,15.43,15.43,26400.0,15.44,15.46,15.43,15.43,26400.0
2014-03-12 14:10:00,15.44,15.44,15.42,15.44,22000.0,15.44,15.44,15.42,15.44,22000.0
2014-03-12 14:15:00,15.44,15.48,15.44,15.48,9300.0,15.44,15.48,15.44,15.48,9300.0
2014-03-12 14:20:00,15.48,15.49,15.46,15.47,28400.0,15.48,15.49,15.46,15.47,28400.0
2014-03-12 14:25:00,15.46,15.46,15.45,15.46,7900.0,15.46,15.46,15.45,15.46,7900.0
2014-03-12 14:30:00,15.46,15.46,15.45,15.46,19600.0,15.46,15.46,15.45,15.46,19600.0
2014-03-12 14:35:00,15.46,15.48,15.46,15.48,8800.0,15.46,15.48,15.46,15.48,8800.0
2014-03-12 14:40:00,15.48,15.48,15.46,15.46,15500.0,15.48,15.48,15.46,15.46,15500.0
2014-03-12 14:45:00,15.46,15.46,15.45,15.45,5700.0,15.46,15.46,15.45,15.45,5700.0
2014-03-12 14:50:00,15.45,15.48,15.45,15.47,54200.0,15.45,15.48,15.45,15.47,54200.0
2014-03-12 14:55:00,15.48,15.48,15.47,15.48,6200.0,15.48,15.48,15.47,15.48,6200.0
2014-03-12 15:00:00,15.47,15.48,15.47,15.48,2900.0,15.47,15.48,15.47,15.48,2900.0
2014-03-12 15:05:00,15.48,15.48,15.47,15.48,5300.0,15.48,15.48,15.47,15.48,5300.0
2014-03-12 15:10:00,15.48,15.48,15.47,15.47,4700.0,15.48,15.48,15.47,15.47,4700.0
2014-03-12 15:15:00,15.48,15.48,15.45,15.45,32700.0,15.48,15.48,15.45,15.45,32700.0
2014-03-12 15:20:00,15.45,15.47,15.44,15.47,33700.0,15.45,15.47,15.44,15.47,33700.0
2014-03-12 15:25:00,15.47,15.48,15.46,15.47,22000.0,15.47,15.48,15.46,15.47,22000.0
2014-03-12 15:30:00,15.46,15.47,15.46,15.46,18500.0,15.46,15.47,15.46,15.46,18500.0
2014-03-12 15:35:00,15.47,15.48,15.46,15.48,23200.0,15.47,15.48,15.46,15.48,23200.0
2014-03-12 15:40:00,15.49,15.5,15.48,15.49,34200.0,15.49,15.5,15.48,15.49,34200.0
2014-03-12 15:45:00,15.49,15.5,15.49,15.5,15200.0,15.49,15.5,15.49,15.5,15200.0
2014-03-12 15:50:00,15.5,15.52,15.5,15.51,86600.0,15.5,15.52,15.5,15.51,86600.0
2014-03-12 15:55:00,15.5,15.53,15.5,15.52,125800.0,15.5,15.53,15.5,15.52,125800.0
2014-03-13 09:30:00,15.52,15.58,15.36,15.5,23300.0,15.52,15.58,15.36,15.5,23300.0
2014-03-13 09:35:00,15.54,15.55,15.5,15.5,18900.0,15.54,15.55,15.5,15.5,18900.0
2014-03-13 09:40:00,15.51,15.51,15.5,15.51,22500.0,15.51,15.51,15.5,15.51,22500.0
2014-03-13 09:45:00,15.51,15.52,15.44,15.44,14600.0,15.51,15.52,15.44,15.44,14600.0
2014-03-13 09:50:00,15.44,15.45,15.37,15.37,31000.0,15.44,15.45,15.37,15.37,31000.0
2014-03-13 09:55:00,15.37,15.39,15.36,15.37,34100.0,15.37,15.39,15.36,15.37,34100.0
2014-03-13 10:00:00,15.37,15.41,15.37,15.41,28300.0,15.37,15.41,15.37,15.41,28300.0
2014-03-13 10:05:00,15.42,15.42,15.38,15.41,75900.0,15.42,15.42,15.38,15.41,75900.0
2014-03-13 10:10:00,15.41,15.42,15.38,15.41,38100.0,15.41,15.42,15.38,15.41,38100.0
2014-03-13 10:15:00,15.4,15.42,15.4,15.42,11400.0,15.4,15.42,15.4,15.42,11400.0
2014-03-13 10:20:00,15.42,15.43,15.42,15.42,10600.0,15.42,15.43,15.42,15.42,10600.0
2014-03-13 10:25:00,15.42,15.42,15.4,15.41,18200.0,15.42,15.42,15.4,15.41,18200.0
2014-03-13 10:30:00,15.42,15.43,15.4,15.4,27500.0,15.42,15.43,15.4,15.4,27500.0
2014-03-13 10:35:00,15.4,15.4,15.36,15.36,8500.0,15.4,15.4,15.36,15.36,8500.0
2014-03-13 10:40:00,15.36,15.36,15.33,15.33,18100.0,15.36,15.36,15.33,15.33,18100.0
2014-03-13 10:45:00,15.34,15.34,15.3,15.3,10800.0,15.34,15.34,15.3,15.3,10800.0
2014-03-13 10:50:00,15.29,15.35,15.29,15.35,24700.0,15.29,15.35,15.29,15.35,24700.0
2014-03-13 10:55:00,15.34,15.37,15.33,15.36,19800.0,15.34,15.37,15.33,15.36,19800.0
2014-03-13 11:00:00,15.36,15.39,15.36,15.38,8500.0,15.36,15.39,15.36,15.38,8500.0
2014-03-13 11:05:00,15.38,15.38,15.36,15.37,11100.0,15.38,15.38,15.36,15.37,11100.0
2014-03-13 11:10:00,15.38,15.38,15.36,15.36,21300.0,15.38,15.38,15.36,15.36,21300.0
2014-03-13 11:15:00,15.36,15.37,15.36,15.37,5500.0,15.36,15.37,15.36,15.37,5500.0
2014-03-13 11:20:00,15.37,15.37,15.3,15.31,54200.0,15.37,15.37,15.3,15.31,54200.0
2014-03-13 11:25:00,15.32,15.33,15.3,15.3,21800.0,15.32,15.33,15.3,15.3,21800.0
2014-03-13 11:30:00,15.31,15.33,15.3,15.33,24400.0,15.31,15.33,15.3,15.33,24400.0
2014-03-13 11:35:00,15.34,15.36,15.34,15.34,5900.0,15.34,15.36,15.34,15.34,5900.0
2014-03-13 11:40:00,15.35,15.38,15.35,15.38,4800.0,15.35,15.38,15.35,15.38,4800.0
2014-03-13 11:45:00,15.38,15.39,15.33,15.33,19200.0,15.38,15.39,15.33,15.33,19200.0
2014-03-13 11:50:00,15.33,15.36,15.31,15.36,13800.0,15.33,15.36,15.31,15.36,13800.0
2014-03-13 11:55:00,15.36,15.36,15.35,15.36,25800.0,15.36,15.36,15.35,15.36,25800.0
2014-03-13 12:00:00,15.35,15.36,15.35,15.36,3900.0,15.35,15.36,15.35,15.36,3900.0
2014-03-13 12:05:00,15.35,15.36,15.35,15.35,39500.0,15.35,15.36,15.35,15.35,39500.0
2014-03-13 12:10:00,15.35,15.36,15.35,15.36,39500.0,15.35,15.36,15.35,15.36,39500.0
2014-03-13 12:15:00,15.36,15.36,15.35,15.35,26300.0,15.36,15.36,15.35,15.35,26300.0
2014-03-13 12:20:00,15.36,15.37,15.35,15.36,22300.0,15.36,15.37,15.35,15.36,22300.0
2014-03-13 12:25:00,15.35,15.36,15.33,15.34,61100.0,15.35,15.36,15.33,15.34,61100.0
2014-03-13 12:30:00,15.34,15.35,15.33,15.34,88200.0,15.34,15.35,15.33,15.34,88200.0
2014-03-13 12:35:00,15.33,15.33,15.3,15.3,4300.0,15.33,15.33,15.3,15.3,4300.0
2014-03-13 12:40:00,15.3,15.34,15.29,15.34,12100.0,15.3,15.34,15.29,15.34,12100.0
2014-03-13 12:45:00,15.33,15.34,15.32,15.32,11400.0,15.33,15.34,15.32,15.32,11400.0
2014-03-13 12:50:00,15.32,15.32,15.29,15.3,13100.0,15.32,15.32,15.29,15.3,13100.0
2014-03-13 12:55:00,15.29,15.3,15.28,15.3,21400.0,15.29,15.3,15.28,15.3,21400.0
2014-03-13 13:00:00,15.3,15.3,15.24,15.27,31300.0,15.3,15.3,15.24,15.27,31300.0
2014-03-13 13:05:00,15.27,15.27,15.24,15.27,28400.0,15.27,15.27,15.24,15.27,28400.0
2014-03-13 13:10:00,15.27,15.29,15.27,15.29,9100.0,15.27,15.29,15.27,15.29,9100.0
2014-03-13 13:15:00,15.29,15.31,15.28,15.3,13900.0,15.29,15.31,15.28,15.3,13900.0
2014-03-13 13:20:00,15.3,15.3,15.29,15.29,4700.0,15.3,15.3,15.29,15.29,4700.0
2014-03-13 13:25:00,15.3,15.3,15.28,15.3,16600.0,15.3,15.3,15.28,15.3,16600.0
2014-03-13 13:30:00,15.31,15.31,15.27,15.27,19100.0,15.31,15.31,15.27,15.27,19100.0
2014-03-13 13:35:00,15.28,15.29,15.27,15.29,46400.0,15.28,15.29,15.27,15.29,46400.0
2014-03-13 13:40:00,15.29,15.3,15.28,15.3,22200.0,15.29,15.3,15.28,15.3,22200.0
2014-03-13 13:45:00,15.31,15.34,15.31,15.34,4600.0,15.31,15.34,15.31,15.34,4600.0
2014-03-13 13:50:00,15.34,15.34,15.3,15.32,8600.0,15.34,15.34,15.3,15.32,8600.0
2014-03-13 13:55:00,15.32,15.32,15.3,15.32,15600.0,15.32,15.32,15.3,15.32,15600.0
2014-03-13 14:00:00,15.32,15.33,15.31,15.31,7500.0,15.32,15.33,15.31,15.31,7500.0
2014-03-13 14:05:00,15.32,15.32,15.25,15.25,9000.0,15.32,15.32,15.25,15.25,9000.0
2014-03-13 14:10:00,15.25,15.28,15.25,15.27,29400.0,15.25,15.28,15.25,15.27,29400.0
2014-03-13 14:15:00,15.28,15.31,15.28,15.31,52400.0,15.28,15.31,15.28,15.31,52400.0
2014-03-13 14:20:00,15.31,15.32,15.3,15.31,31100.0,15.31,15.32,15.3,15.31,31100.0
2014-03-13 14:25:00,15.3,15.31,15.29,15.31,14600.0,15.3,15.31,15.29,15.31,14600.0
2014-03-13 14:30:00,15.31,15.34,15.31,15.33,21100.0,15.31,15.34,15.31,15.33,21100.0
2014-03-13 14:35:00,15.33,15.33,15.31,15.33,10400.0,15.33,15.33,15.31,15.33,10400.0
2014-03-13 14:40:00,15.33,15.35,15.33,15.33,21800.0,15.33,15.35,15.33,15.33,21800.0
2014-03-13 14:45:00,15.33,15.33,15.31,15.31,22700.0,15.33,15.33,15.31,15.31,22700.0
2014-03-13 14:50:00,15.32,15.34,15.31,15.33,30100.0,15.32,15.34,15.31,15.33,30100.0
2014-03-13 14:55:00,15.32,15.34,15.31,15.33,18900.0,15.32,15.34,15.31,15.33,18900.0
2014-03-13 15:00:00,15.32,15.34,15.31,15.34,14800.0,15.32,15.34,15.31,15.34,14800.0
2014-03-13 15:05:00,15.33,15.35,15.32,15.32,55500.0,15.33,15.35,15.32,15.32,55500.0
2014-03-13 15:10:00,15.33,15.35,15.32,15.33,29400.0,15.33,15.35,15.32,15.33,29400.0
2014-03-13 15:15:00,15.34,15.34,15.32,15.32,59800.0,15.34,15.34,15.32,15.32,59800.0
2014-03-13 15:20:00,15.32,15.36,15.32,15.35,61100.0,15.32,15.36,15.32,15.35,61100.0
2014-03-13 15:25:00,15.35,15.35,15.33,15.33,18100.0,15.35,15.35,15.33,15.33,18100.0
2014-03-13 15:30:00,15.34,15.36,15.34,15.35,50600.0,15.34,15.36,15.34,15.35,50600.0
2014-03-13 15:35:00,15.35,15.4,15.35,15.4,70100.0,15.35,15.4,15.35,15.4,70100.0
2014-03-13 15:40:00,15.4,15.41,15.4,15.41,31100.0,15.4,15.41,15.4,15.41,31100.0
2014-03-13 15:45:00,15.41,15.45,15.4,15.44,106900.0,15.41,15.45,15.4,15.44,106900.0
2014-03-13 15:50:00,15.44,15.44,15.38,15.4,93300.0,15.44,15.44,15.38,15.4,93300.0
2014-03-13 15:55:00,15.39,15.4,15.37,15.38,111900.0,15.39,15.4,15.37,15.38,111900.0
2014-03-14 09:30:00,15.28,15.44,15.15,15.44,30700.0,15.28,15.44,15.15,15.44,30700.0
2014-03-14 09:35:00,15.45,15.47,15.35,15.38,27100.0,15.45,15.47,15.35,15.38,27100.0
2014-03-14 09:40:00,15.38,15.45,15.38,15.4,23700.0,15.38,15.45,15.38,15.4,23700.0
2014-03-14 09:45:00,15.41,15.42,15.37,15.37,35700.0,15.41,15.42,15.37,15.37,35700.0
2014-03-14 09:50:00,15.37,15.41,15.32,15.35,53900.0,15.37,15.41,15.32,15.35,53900.0
2014-03-14 09:55:00,15.36,15.38,15.27,15.27,28900.0,15.36,15.38,15.27,15.27,28900.0
2014-03-14 10:00:00,15.27,15.29,15.23,15.23,78500.0,15.27,15.29,15.23,15.23,78500.0
2014-03-14 10:05:00,15.22,15.25,15.22,15.24,53600.0,15.22,15.25,15.22,15.24,53600.0
2014-03-14 10:10:00,15.25,15.25,15.22,15.24,29400.0,15.25,15.25,15.22,15.24,29400.0
2014-03-14 10:15:00,15.25,15.27,15.23,15.24,90300.0,15.25,15.27,15.23,15.24,90300.0
2014-03-14 10:20:00,15.25,15.26,15.22,15.23,21900.0,15.25,15.26,15.22,15.23,21900.0
2014-03-14 10:25:00,15.23,15.27,15.22,15.26,30800.0,15.23,15.27,15.22,15.26,30800.0
2014-03-14 10:30:00,15.26,15.28,15.25,15.28,24500.0,15.26,15.28,15.25,15.28,24500.0
2014-03-14 10:35:00,15.28,15.32,15.28,15.29,36700.0,15.28,15.32,15.28,15.29,36700.0
2014-03-14 10:40:00,15.29,15.33,15.29,15.32,37200.0,15.29,15.33,15.29,15.32,37200.0
2014-03-14 10:45:00,15.33,15.38,15.32,15.35,50400.0,15.33,15.38,15.32,15.35,50400.0
2014-03-14 10:50:00,15.34,15.35,15.33,15.34,50900.0,15.34,15.35,15.33,15.34,50900.0
2014-03-14 10:55:00,15.33,15.34,15.32,15.33,9500.0,15.33,15.34,15.32,15.33,9500.0
2014-03-14 11:00:00,15.32,15.33,15.29,15.3,12900.0,15.32,15.33,15.29,15.3,12900.0
2014-03-14 11:05:00,15.29,15.31,15.28,15.29,12700.0,15.29,15.31,15.28,15.29,12700.0
2014-03-14 11:10:00,15.29,15.29,15.27,15.27,5100.0,15.29,15.29,15.27,15.27,5100.0
2014-03-14 11:15:00,15.27,15.27,15.25,15.25,13100.0,15.27,15.27,15.25,15.25,13100.0
2014-03-14 11:20:00,15.25,15.26,15.24,15.24,10800.0,15.25,15.26,15.24,15.24,10800.0
2014-03-14 11:25:00,15.24,15.3,15.24,15.28,23900.0,15.24,15.3,15.24,15.28,23900.0
2014-03-14 11:30:00,15.28,15.29,15.28,15.29,12400.0,15.28,15.29,15.28,15.29,12400.0
2014-03-14 11:35:00,15.29,15.29,15.26,15.28,27000.0,15.29,15.29,15.26,15.28,27000.0
2014-03-14 11:40:00,15.29,15.34,15.29,15.32,22900.0,15.29,15.34,15.29,15.32,22900.0
2014-03-14 11:45:00,15.32,15.34,15.32,15.33,11500.0,15.32,15.34,15.32,15.33,11500.0
2014-03-14 11:50:00,15.34,15.37,15.32,15.32,14400.0,15.34,15.37,15.32,15.32,14400.0
2014-03-14 11:55:00,15.32,15.34,15.32,15.33,14100.0,15.32,15.34,15.32,15.33,14100.0
2014-03-14 12:00:00,15.32,15.32,15.29,15.29,7600.0,15.32,15.32,15.29,15.29,7600.0
2014-03-14 12:05:00,15.29,15.29,15.27,15.27,35500.0,15.29,15.29,15.27,15.27,35500.0
2014-03-14 12:10:00,15.28,15.29,15.26,15.27,17700.0,15.28,15.29,15.26,15.27,17700.0
2014-03-14 12:15:00,15.26,15.29,15.26,15.28,11500.0,15.26,15.29,15.26,15.28,11500.0
2014-03-14 12:20:00,15.28,15.31,15.28,15.3,17200.0,15.28,15.31,15.28,15.3,17200.0
2014-03-14 12:25:00,15.3,15.3,15.27,15.27,5000.0,15.3,15.3,15.27,15.27,5000.0
2014-03-14 12:30:00,15.27,15.3,15.27,15.27,16400.0,15.27,15.3,15.27,15.27,16400.0
2014-03-14 12:35:00,15.26,15.29,15.25,15.27,19200.0,15.26,15.29,15.25,15.27,19200.0
2014-03-14 12:40:00,15.28,15.31,15.27,15.3,7100.0,15.28,15.31,15.27,15.3,7100.0
2014-03-14 12:45:00,15.3,15.3,15.29,15.3,6300.0,15.3,15.3,15.29,15.3,6300.0
2014-03-14 12:50:00,15.29,15.29,15.28,15.28,5200.0,15.29,15.29,15.28,15.28,5200.0
2014-03-14 12:55:00,15.27,15.28,15.27,15.28,13700.0,15.27,15.28,15.27,15.28,13700.0
2014-03-14 13:00:00,15.28,15.3,15.28,15.3,18400.0,15.28,15.3,15.28,15.3,18400.0
2014-03-14 13:05:00,15.29,15.3,15.27,15.28,15400.0,15.29,15.3,15.27,15.28,15400.0
2014-03-14 13:10:00,15.28,15.28,15.28,15.28,2000.0,15.28,15.28,15.28,15.28,2000.0
2014-03-14 13:15:00,15.27,15.29,15.27,15.29,4700.0,15.27,15.29,15.27,15.29,4700.0
2014-03-14 13:20:00,15.29,15.29,15.27,15.27,11700.0,15.29,15.29,15.27,15.27,11700.0
2014-03-14 13:25:00,15.27,15.29,15.26,15.29,10500.0,15.27,15.29,15.26,15.29,10500.0
2014-03-14 13:30:00,15.29,15.29,15.28,15.29,4100.0,15.29,15.29,15.28,15.29,4100.0
2014-03-14 13:35:00,15.29,15.3,15.26,15.27,22800.0,15.29,15.3,15.26,15.27,22800.0
2014-03-14 13:40:00,15.28,15.28,15.26,15.27,11300.0,15.28,15.28,15.26,15.27,11300.0
2014-03-14 13:45:00,15.26,15.26,15.25,15.25,2900.0,15.26,15.26,15.25,15.25,2900.0
2014-03-14 13:50:00,15.26,15.29,15.26,15.27,21400.0,15.26,15.29,15.26,15.27,21400.0
2014-03-14 13:55:00,15.27,15.28,15.27,15.28,4300.0,15.27,15.28,15.27,15.28,4300.0
2014-03-14 14:00:00,15.28,15.29,15.27,15.28,9900.0,15.28,15.29,15.27,15.28,9900.0
2014-03-14 14:05:00,15.27,15.29,15.27,15.28,3500.0,15.27,15.29,15.27,15.28,3500.0
2014-03-14 14:10:00,15.28,15.29,15.27,15.29,5700.0,15.28,15.29,15.27,15.29,5700.0
2014-03-14 14:15:00,15.29,15.3,15.29,15.3,3400.0,15.29,15.3,15.29,15.3,3400.0
2014-03-14 14:20:00,15.3,15.3,15.29,15.3,2100.0,15.3,15.3,15.29,15.3,2100.0
2014-03-14 14:25:00,15.3,15.3,15.28,15.29,21000.0,15.3,15.3,15.28,15.29,21000.0
2014-03-14 14:30:00,15.29,15.29,15.28,15.29,11400.0,15.29,15.29,15.28,15.29,11400.0
2014-03-14 14:35:00,15.29,15.29,15.28,15.29,1500.0,15.29,15.29,15.28,15.29,1500.0
2014-03-14 14:40:00,15.29,15.3,15.27,15.3,17300.0,15.29,15.3,15.27,15.3,17300.0
2014-03-14 14:45:00,15.29,15.29,15.27,15.27,20500.0,15.29,15.29,15.27,15.27,20500.0
2014-03-14 14:50:00,15.28,15.28,15.28,15.28,5800.0,15.28,15.28,15.28,15.28,5800.0
2014-03-14 14:55:00,15.28,15.28,15.26,15.26,11600.0,15.28,15.28,15.26,15.26,11600.0
2014-03-14 15:00:00,15.25,15.28,15.25,15.28,6600.0,15.25,15.28,15.25,15.28,6600.0
2014-03-14 15:05:00,15.28,15.29,15.27,15.28,15400.0,15.28,15.29,15.27,15.28,15400.0
2014-03-14 15:10:00,15.27,15.28,15.26,15.26,5900.0,15.27,15.28,15.26,15.26,5900.0
2014-03-14 15:15:00,15.26,15.27,15.26,15.26,4000.0,15.26,15.27,15.26,15.26,4000.0
2014-03-14 15:20:00,15.27,15.28,15.26,15.28,36900.0,15.27,15.28,15.26,15.28,36900.0
2014-03-14 15:25:00,15.29,15.29,15.27,15.27,11200.0,15.29,15.29,15.27,15.27,11200.0
2014-03-14 15:30:00,15.27,15.29,15.26,15.28,16900.0,15.27,15.29,15.26,15.28,16900.0
2014-03-14 15:35:00,15.29,15.29,15.25,15.26,23700.0,15.29,15.29,15.25,15.26,23700.0
2014-03-14 15:40:00,15.26,15.28,15.26,15.28,12600.0,15.26,15.28,15.26,15.28,12600.0
2014-03-14 15:45:00,15.28,15.28,15.25,15.25,33800.0,15.28,15.28,15.25,15.25,33800.0
2014-03-14 15:50:00,15.25,15.25,15.23,15.23,47300.0,15.25,15.25,15.23,15.23,47300.0
2014-03-14 15:55:00,15.24,15.28,15.23,15.27,88100.0,15.24,15.28,15.23,15.27,88100.0
2014-03-17 09:30:00,15.47,15.49,15.43,15.43,48500.0,15.47,15.49,15.43,15.43,48500.0
2014-03-17 09:35:00,15.43,15.5,15.39,15.49,38500.0,15.43,15.5,15.39,15.49,38500.0
2014-03-17 09:40:00,15.49,15.56,15.49,15.51,40300.0,15.49,15.56,15.49,15.51,40300.0
2014-03-17 09:45:00,15.51,15.59,15.51,15.58,24300.0,15.51,15.59,15.51,15.58,24300.0
2014-03-17 09:50:00,15.57,15.6,15.57,15.6,20000.0,15.57,15.6,15.57,15.6,20000.0
2014-03-17 09:55:00,15.6,15.61,15.55,15.56,23000.0,15.6,15.61,15.55,15.56,23000.0
2014-03-17 10:00:00,15.57,15.65,15.57,15.62,85400.0,15.57,15.65,15.57,15.62,85400.0
2014-03-17 10:05:00,15.63,15.64,15.58,15.58,16100.0,15.63,15.64,15.58,15.58,16100.0
2014-03-17 10:10:00,15.59,15.6,15.55,15.56,25200.0,15.59,15.6,15.55,15.56,25200.0
2014-03-17 10:15:00,15.57,15.6,15.56,15.56,60900.0,15.57,15.6,15.56,15.56,60900.0
2014-03-17 10:20:00,15.55,15.56,15.54,15.55,17000.0,15.55,15.56,15.54,15.55,17000.0
2014-03-17 10:25:00,15.56,15.57,15.51,15.51,16100.0,15.56,15.57,15.51,15.51,16100.0
2014-03-17 10:30:00,15.51,15.54,15.51,15.54,19300.0,15.51,15.54,15.51,15.54,19300.0
2014-03-17 10:35:00,15.54,15.55,15.51,15.54,12200.0,15.54,15.55,15.51,15.54,12200.0
2014-03-17 10:40:00,15.53,15.54,15.51,15.52,12400.0,15.53,15.54,15.51,15.52,12400.0
2014-03-17 10:45:00,15.51,15.53,15.5,15.53,30400.0,15.51,15.53,15.5,15.53,30400.0
2014-03-17 10:50:00,15.53,15.55,15.52,15.53,18400.0,15.53,15.55,15.52,15.53,18400.0
2014-03-17 10:55:00,15.52,15.55,15.51,15.55,24900.0,15.52,15.55,15.51,15.55,24900.0
2014-03-17 11:00:00,15.56,15.57,15.55,15.57,4400.0,15.56,15.57,15.55,15.57,4400.0
2014-03-17 11:05:00,15.57,15.58,15.54,15.55,17000.0,15.57,15.58,15.54,15.55,17000.0
2014-03-17 11:10:00,15.54,15.55,15.54,15.54,9300.0,15.54,15.55,15.54,15.54,9300.0
2014-03-17 11:15:00,15.54,15.59,15.54,15.59,136300.0,15.54,15.59,15.54,15.59,136300.0
2014-03-17 11:20:00,15.59,15.6,15.58,15.6,19300.0,15.59,15.6,15.58,15.6,19300.0
2014-03-17 11:25:00,15.6,15.61,15.6,15.61,15700.0,15.6,15.61,15.6,15.61,15700.0
2014-03-17 11:30:00,15.61,15.63,15.6,15.62,64900.0,15.61,15.63,15.6,15.62,64900.0
2014-03-17 11:35:00,15.63,15.64,15.62,15.64,21200.0,15.63,15.64,15.62,15.64,21200.0
2014-03-17 11:40:00,15.64,15.65,15.62,15.65,74500.0,15.64,15.65,15.62,15.65,74500.0
2014-03-17 11:45:00,15.64,15.65,15.63,15.65,19600.0,15.64,15.65,15.63,15.65,19600.0
2014-03-17 11:50:00,15.65,15.65,15.64,15.64,15400.0,15.65,15.65,15.64,15.64,15400.0
2014-03-17 11:55:00,15.65,15.66,15.64,15.66,21400.0,15.65,15.66,15.64,15.66,21400.0
2014-03-17 12:00:00,15.66,15.67,15.62,15.62,211000.0,15.66,15.67,15.62,15.62,211000.0
2014-03-17 12:05:00,15.62,15.64,15.61,15.64,51300.0,15.62,15.64,15.61,15.64,51300.0
2014-03-17 12:10:00,15.64,15.66,15.61,15.66,69900.0,15.64,15.66,15.61,15.66,69900.0
2014-03-17 12:15:00,15.66,15.71,15.66,15.7,53300.0,15.66,15.71,15.66,15.7,53300.0
2014-03-17 12:20:00,15.7,15.7,15.69,15.7,6500.0,15.7,15.7,15.69,15.7,6500.0
2014-03-17 12:25:00,15.69,15.72,15.69,15.7,37300.0,15.69,15.72,15.69,15.7,37300.0
2014-03-17 12:30:00,15.7,15.7,15.65,15.65,26200.0,15.7,15.7,15.65,15.65,26200.0
2014-03-17 12:35:00,15.65,15.65,15.63,15.64,61700.0,15.65,15.65,15.63,15.64,61700.0
2014-03-17 12:40:00,15.65,15.66,15.65,15.66,8000.0,15.65,15.66,15.65,15.66,8000.0
2014-03-17 12:45:00,15.66,15.66,15.63,15.63,31700.0,15.66,15.66,15.63,15.63,31700.0
2014-03-17 12:50:00,15.64,15.67,15.64,15.66,36700.0,15.64,15.67,15.64,15.66,36700.0
2014-03-17 12:55:00,15.66,15.69,15.66,15.68,15300.0,15.66,15.69,15.66,15.68,15300.0
2014-03-17 13:00:00,15.68,15.7,15.68,15.7,10100.0,15.68,15.7,15.68,15.7,10100.0
2014-03-17 13:05:00,15.7,15.7,15.68,15.69,18600.0,15.7,15.7,15.68,15.69,18600.0
2014-03-17 13:10:00,15.68,15.68,15.65,15.65,18400.0,15.68,15.68,15.65,15.65,18400.0
2014-03-17 13:15:00,15.65,15.65,15.63,15.65,10300.0,15.65,15.65,15.63,15.65,10300.0
2014-03-17 13:20:00,15.65,15.66,15.64,15.66,9800.0,15.65,15.66,15.64,15.66,9800.0
2014-03-17 13:25:00,15.65,15.65,15.62,15.64,15800.0,15.65,15.65,15.62,15.64,15800.0
2014-03-17 13:30:00,15.64,15.65,15.63,15.63,13000.0,15.64,15.65,15.63,15.63,13000.0
2014-03-17 13:35:00,15.63,15.66,15.62,15.66,30500.0,15.63,15.66,15.62,15.66,30500.0
2014-03-17 13:40:00,15.66,15.66,15.63,15.63,20200.0,15.66,15.66,15.63,15.63,20200.0
2014-03-17 13:45:00,15.64,15.65,15.64,15.65,3200.0,15.64,15.65,15.64,15.65,3200.0
2014-03-17 13:50:00,15.64,15.65,15.62,15.62,12400.0,15.64,15.65,15.62,15.62,12400.0
2014-03-17 13:55:00,15.62,15.64,15.62,15.64,10800.0,15.62,15.64,15.62,15.64,10800.0
2014-03-17 14:00:00,15.64,15.64,15.63,15.64,3900.0,15.64,15.64,15.63,15.64,3900.0
2014-03-17 14:05:00,15.64,15.64,15.6,15.6,17200.0,15.64,15.64,15.6,15.6,17200.0
2014-03-17 14:10:00,15.6,15.61,15.6,15.6,13800.0,15.6,15.61,15.6,15.6,13800.0
2014-03-17 14:15:00,15.6,15.65,15.58,15.64,60900.0,15.6,15.65,15.58,15.64,60900.0
2014-03-17 14:20:00,15.64,15.65,15.63,15.65,13600.0,15.64,15.65,15.63,15.65,13600.0
2014-03-17 14:25:00,15.65,15.67,15.65,15.65,12600.0,15.65,15.67,15.65,15.65,12600.0
2014-03-17 14:30:00,15.66,15.66,15.64,15.64,9500.0,15.66,15.66,15.64,15.64,9500.0
2014-03-17 14:35:00,15.63,15.63,15.6,15.6,14500.0,15.63,15.63,15.6,15.6,14500.0
2014-03-17 14:40:00,15.6,15.62,15.6,15.62,8300.0,15.6,15.62,15.6,15.62,8300.0
2014-03-17 14:45:00,15.62,15.64,15.62,15.63,14500.0,15.62,15.64,15.62,15.63,14500.0
2014-03-17 14:50:00,15.62,15.63,15.6,15.62,8000.0,15.62,15.63,15.6,15.62,8000.0
2014-03-17 14:55:00,15.62,15.62,15.6,15.6,8900.0,15.62,15.62,15.6,15.6,8900.0
2014-03-17 15:00:00,15.6,15.61,15.6,15.61,5200.0,15.6,15.61,15.6,15.61,5200.0
2014-03-17 15:05:00,15.61,15.62,15.6,15.61,4200.0,15.61,15.62,15.6,15.61,4200.0
2014-03-17 15:10:00,15.61,15.62,15.61,15.61,5300.0,15.61,15.62,15.61,15.61,5300.0
2014-03-17 15:15:00,15.61,15.62,15.61,15.61,6500.0,15.61,15.62,15.61,15.61,6500.0
2014-03-17 15:20:00,15.61,15.63,15.61,15.62,13600.0,15.61,15.63,15.61,15.62,13600.0
2014-03-17 15:25:00,15.63,15.63,15.6,15.6,14000.0,15.63,15.63,15.6,15.6,14000.0
2014-03-17 15:30:00,15.61,15.62,15.59,15.59,28800.0,15.61,15.62,15.59,15.59,28800.0
2014-03-17 15:35:00,15.6,15.61,15.59,15.6,20100.0,15.6,15.61,15.59,15.6,20100.0
2014-03-17 15:40:00,15.6,15.61,15.58,15.58,47700.0,15.6,15.61,15.58,15.58,47700.0
2014-03-17 15:45:00,15.58,15.6,15.58,15.59,16400.0,15.58,15.6,15.58,15.59,16400.0
2014-03-17 15:50:00,15.58,15.61,15.58,15.61,28200.0,15.58,15.61,15.58,15.61,28200.0
2014-03-17 15:55:00,15.61,15.61,15.56,15.58,158000.0,15.61,15.61,15.56,15.58,158000.0
2014-03-18 09:30:00,15.58,15.59,15.51,15.59,25400.0,15.58,15.59,15.51,15.59,25400.0
2014-03-18 09:35:00,15.58,15.72,15.58,15.72,10600.0,15.58,15.72,15.58,15.72,10600.0
2014-03-18 09:40:00,15.71,15.72,15.64,15.64,10700.0,15.71,15.72,15.64,15.64,10700.0
2014-03-18 09:45:00,15.64,15.67,15.63,15.67,7600.0,15.64,15.67,15.63,15.67,7600.0
2014-03-18 09:50:00,15.68,15.69,15.66,15.67,9300.0,15.68,15.69,15.66,15.67,9300.0
2014-03-18 09:55:00,15.69,15.69,15.65,15.66,4900.0,15.69,15.69,15.65,15.66,4900.0
2014-03-18 10:00:00,15.67,15.67,15.62,15.63,9300.0,15.67,15.67,15.62,15.63,9300.0
2014-03-18 10:05:00,15.64,15.65,15.64,15.64,2000.0,15.64,15.65,15.64,15.64,2000.0
2014-03-18 10:10:00,15.65,15.66,15.64,15.65,11400.0,15.65,15.66,15.64,15.65,11400.0
2014-03-18 10:15:00,15.65,15.69,15.65,15.68,12300.0,15.65,15.69,15.65,15.68,12300.0
2014-03-18 10:20:00,15.69,15.69,15.67,15.67,1700.0,15.69,15.69,15.67,15.67,1700.0
2014-03-18 10:25:00,15.68,15.68,15.67,15.68,9900.0,15.68,15.68,15.67,15.68,9900.0
2014-03-18 10:30:00,15.67,15.68,15.67,15.68,1500.0,15.67,15.68,15.67,15.68,1500.0
2014-03-18 10:35:00,15.69,15.69,15.67,15.67,11100.0,15.69,15.69,15.67,15.67,11100.0
2014-03-18 10:40:00,15.67,15.68,15.65,15.66,11300.0,15.67,15.68,15.65,15.66,11300.0
2014-03-18 10:45:00,15.66,15.68,15.66,15.68,22200.0,15.66,15.68,15.66,15.68,22200.0
2014-03-18 10:50:00,15.69,15.69,15.67,15.67,9200.0,15.69,15.69,15.67,15.67,9200.0
2014-03-18 10:55:00,15.66,15.67,15.66,15.66,13700.0,15.66,15.67,15.66,15.66,13700.0
2014-03-18 11:00:00,15.66,15.69,15.66,15.69,6800.0,15.66,15.69,15.66,15.69,6800.0
2014-03-18 11:05:00,15.68,15.69,15.64,15.65,30200.0,15.68,15.69,15.64,15.65,30200.0
2014-03-18 11:10:00,15.66,15.66,15.64,15.65,29600.0,15.66,15.66,15.64,15.65,29600.0
2014-03-18 11:15:00,15.66,15.66,15.64,15.65,19500.0,15.66,15.66,15.64,15.65,19500.0
2014-03-18 11:20:00,15.66,15.66,15.64,15.65,13600.0,15.66,15.66,15.64,15.65,13600.0
2014-03-18 11:25:00,15.65,15.66,15.64,15.64,17900.0,15.65,15.66,15.64,15.64,17900.0
2014-03-18 11:30:00,15.65,15.66,15.64,15.66,16100.0,15.65,15.66,15.64,15.66,16100.0
2014-03-18 11:35:00,15.65,15.66,15.65,15.65,900.0,15.65,15.66,15.65,15.65,900.0
2014-03-18 11:40:00,15.66,15.66,15.62,15.64,12900.0,15.66,15.66,15.62,15.64,12900.0
2014-03-18 11:45:00,15.64,15.66,15.63,15.66,20200.0,15.64,15.66,15.63,15.66,20200.0
2014-03-18 11:50:00,15.66,15.66,15.65,15.66,6700.0,15.66,15.66,15.65,15.66,6700.0
2014-03-18 11:55:00,15.66,15.68,15.66,15.68,10000.0,15.66,15.68,15.66,15.68,10000.0
2014-03-18 12:00:00,15.68,15.69,15.68,15.68,7500.0,15.68,15.69,15.68,15.68,7500.0
2014-03-18 12:05:00,15.69,15.73,15.69,15.73,14000.0,15.69,15.73,15.69,15.73,14000.0
2014-03-18 12:10:00,15.73,15.74,15.71,15.72,9500.0,15.73,15.74,15.71,15.72,9500.0
2014-03-18 12:15:00,15.72,15.72,15.68,15.7,9300.0,15.72,15.72,15.68,15.7,9300.0
2014-03-18 12:20:00,15.7,15.71,15.7,15.71,5100.0,15.7,15.71,15.7,15.71,5100.0
2014-03-18 12:25:00,15.7,15.74,15.7,15.72,10100.0,15.7,15.74,15.7,15.72,10100.0
2014-03-18 12:30:00,15.72,15.73,15.71,15.71,8200.0,15.72,15.73,15.71,15.71,8200.0
2014-03-18 12:35:00,15.72,15.72,15.7,15.7,4500.0,15.72,15.72,15.7,15.7,4500.0
2014-03-18 12:40:00,15.7,15.71,15.69,15.69,4200.0,15.7,15.71,15.69,15.69,4200.0
2014-03-18 12:45:00,15.69,15.7,15.68,15.7,7500.0,15.69,15.7,15.68,15.7,7500.0
2014-03-18 12:50:00,15.71,15.72,15.7,15.72,6000.0,15.71,15.72,15.7,15.72,6000.0
2014-03-18 12:55:00,15.72,15.73,15.7,15.7,10900.0,15.72,15.73,15.7,15.7,10900.0
2014-03-18 13:00:00,15.7,15.71,15.69,15.69,13400.0,15.7,15.71,15.69,15.69,13400.0
2014-03-18 13:05:00,15.68,15.7,15.68,15.69,9500.0,15.68,15.7,15.68,15.69,9500.0
2014-03-18 13:10:00,15.69,15.7,15.67,15.67,5900.0,15.69,15.7,15.67,15.67,5900.0
2014-03-18 13:15:00,15.67,15.69,15.67,15.68,26400.0,15.67,15.69,15.67,15.68,26400.0
2014-03-18 13:20:00,15.69,15.69,15.68,15.68,400.0,15.69,15.69,15.68,15.68,400.0
2014-03-18 13:25:00,15.68,15.73,15.68,15.73,14400.0,15.68,15.73,15.68,15.73,14400.0
2014-03-18 13:30:00,15.73,15.74,15.72,15.74,4400.0,15.73,15.74,15.72,15.74,4400.0
2014-03-18 13:35:00,15.74,15.75,15.74,15.75,9500.0,15.74,15.75,15.74,15.75,9500.0
2014-03-18 13:40:00,15.75,15.77,15.75,15.76,15300.0,15.75,15.77,15.75,15.76,15300.0
2014-03-18 13:45:00,15.75,15.76,15.72,15.72,25900.0,15.75,15.76,15.72,15.72,25900.0
2014-03-18 13:50:00,15.73,15.73,15.7,15.7,9300.0,15.73,15.73,15.7,15.7,9300.0
2014-03-18 13:55:00,15.7,15.7,15.68,15.68,12700.0,15.7,15.7,15.68,15.68,12700.0
2014-03-18 14:00:00,15.68,15.7,15.68,15.69,18300.0,15.68,15.7,15.68,15.69,18300.0
2014-03-18 14:05:00,15.69,15.69,15.68,15.68,1500.0,15.69,15.69,15.68,15.68,1500.0
2014-03-18 14:10:00,15.68,15.69,15.68,15.68,11000.0,15.68,15.69,15.68,15.68,11000.0
2014-03-18 14:15:00,15.68,15.68,15.67,15.67,2100.0,15.68,15.68,15.67,15.67,2100.0
2014-03-18 14:20:00,15.67,15.69,15.67,15.68,7400.0,15.67,15.69,15.67,15.68,7400.0
2014-03-18 14:25:00,15.69,15.7,15.69,15.7,3800.0,15.69,15.7,15.69,15.7,3800.0
2014-03-18 14:30:00,15.7,15.7,15.69,15.69,1700.0,15.7,15.7,15.69,15.69,1700.0
2014-03-18 14:35:00,15.7,15.71,15.7,15.7,7100.0,15.7,15.71,15.7,15.7,7100.0
2014-03-18 14:40:00,15.71,15.71,15.7,15.71,4200.0,15.71,15.71,15.7,15.71,4200.0
2014-03-18 14:45:00,15.71,15.71,15.7,15.7,3400.0,15.71,15.71,15.7,15.7,3400.0
2014-03-18 14:50:00,15.71,15.71,15.7,15.71,2400.0,15.71,15.71,15.7,15.71,2400.0
2014-03-18 14:55:00,15.7,15.71,15.7,15.71,3400.0,15.7,15.71,15.7,15.71,3400.0
2014-03-18 15:00:00,15.71,15.71,15.69,15.69,15100.0,15.71,15.71,15.69,15.69,15100.0
2014-03-18 15:05:00,15.7,15.7,15.68,15.69,10000.0,15.7,15.7,15.68,15.69,10000.0
2014-03-18 15:10:00,15.69,15.7,15.68,15.7,21800.0,15.69,15.7,15.68,15.7,21800.0
2014-03-18 15:15:00,15.7,15.7,15.69,15.7,1800.0,15.7,15.7,15.69,15.7,1800.0
2014-03-18 15:20:00,15.7,15.7,15.69,15.7,3800.0,15.7,15.7,15.69,15.7,3800.0
2014-03-18 15:25:00,15.7,15.71,15.69,15.7,17600.0,15.7,15.71,15.69,15.7,17600.0
2014-03-18 15:30:00,15.7,15.7,15.69,15.7,4800.0,15.7,15.7,15.69,15.7,4800.0
2014-03-18 15:35:00,15.7,15.7,15.68,15.69,32800.0,15.7,15.7,15.68,15.69,32800.0
2014-03-18 15:40:00,15.69,15.69,15.67,15.68,14800.0,15.69,15.69,15.67,15.68,14800.0
2014-03-18 15:45:00,15.68,15.68,15.67,15.67,14200.0,15.68,15.68,15.67,15.67,14200.0
2014-03-18 15:50:00,15.68,15.68,15.67,15.68,14000.0,15.68,15.68,15.67,15.68,14000.0
2014-03-18 15:55:00,15.67,15.7,15.67,15.7,82200.0,15.67,15.7,15.67,15.7,82200.0
2014-03-19 09:30:00,15.75,15.76,15.61,15.67,28100.0,15.75,15.76,15.61,15.67,28100.0
2014-03-19 09:35:00,15.69,15.73,15.64,15.69,8800.0,15.69,15.73,15.64,15.69,8800.0
2014-03-19 09:40:00,15.7,15.7,15.64,15.64,17800.0,15.7,15.7,15.64,15.64,17800.0
2014-03-19 09:45:00,15.64,15.64,15.6,15.61,8500.0,15.64,15.64,15.6,15.61,8500.0
2014-03-19 09:50:00,15.6,15.63,15.6,15.6,16600.0,15.6,15.63,15.6,15.6,16600.0
2014-03-19 09:55:00,15.6,15.63,15.6,15.61,9000.0,15.6,15.63,15.6,15.61,9000.0
2014-03-19 10:00:00,15.61,15.62,15.59,15.62,4500.0,15.61,15.62,15.59,15.62,4500.0
2014-03-19 10:05:00,15.62,15.63,15.61,15.61,9300.0,15.62,15.63,15.61,15.61,9300.0
2014-03-19 10:10:00,15.62,15.63,15.6,15.6,12700.0,15.62,15.63,15.6,15.6,12700.0
2014-03-19 10:15:00,15.6,15.63,15.6,15.61,9400.0,15.6,15.63,15.6,15.61,9400.0
2014-03-19 10:20:00,15.61,15.64,15.61,15.63,7600.0,15.61,15.64,15.61,15.63,7600.0
2014-03-19 10:25:00,15.63,15.65,15.63,15.64,13200.0,15.63,15.65,15.63,15.64,13200.0
2014-03-19 10:30:00,15.63,15.65,15.62,15.63,18800.0,15.63,15.65,15.62,15.63,18800.0
2014-03-19 10:35:00,15.63,15.63,15.61,15.61,10500.0,15.63,15.63,15.61,15.61,10500.0
2014-03-19 10:40:00,15.61,15.61,15.6,15.6,8900.0,15.61,15.61,15.6,15.6,8900.0
2014-03-19 10:45:00,15.61,15.64,15.61,15.64,9700.0,15.61,15.64,15.61,15.64,9700.0
2014-03-19 10:50:00,15.65,15.66,15.64,15.64,7400.0,15.65,15.66,15.64,15.64,7400.0
2014-03-19 10:55:00,15.65,15.66,15.65,15.66,17400.0,15.65,15.66,15.65,15.66,17400.0
2014-03-19 11:00:00,15.67,15.71,15.67,15.71,8600.0,15.67,15.71,15.67,15.71,8600.0
2014-03-19 11:05:00,15.7,15.71,15.7,15.71,2700.0,15.7,15.71,15.7,15.71,2700.0
2014-03-19 11:10:00,15.7,15.72,15.7,15.72,3300.0,15.7,15.72,15.7,15.72,3300.0
2014-03-19 11:15:00,15.71,15.73,15.71,15.73,6000.0,15.71,15.73,15.71,15.73,6000.0
2014-03-19 11:20:00,15.72,15.73,15.72,15.73,2200.0,15.72,15.73,15.72,15.73,2200.0
2014-03-19 11:25:00,15.73,15.73,15.69,15.7,16600.0,15.73,15.73,15.69,15.7,16600.0
2014-03-19 11:30:00,15.69,15.69,15.68,15.69,1700.0,15.69,15.69,15.68,15.69,1700.0
2014-03-19 11:35:00,15.69,15.71,15.69,15.69,18400.0,15.69,15.71,15.69,15.69,18400.0
2014-03-19 11:40:00,15.69,15.7,15.67,15.7,12900.0,15.69,15.7,15.67,15.7,12900.0
2014-03-19 11:45:00,15.7,15.71,15.7,15.7,4700.0,15.7,15.71,15.7,15.7,4700.0
2014-03-19 11:50:00,15.71,15.71,15.7,15.7,6800.0,15.71,15.71,15.7,15.7,6800.0
2014-03-19 11:55:00,15.7,15.71,15.7,15.71,7900.0,15.7,15.71,15.7,15.71,7900.0
2014-03-19 12:00:00,15.71,15.72,15.71,15.71,4900.0,15.71,15.72,15.71,15.71,4900.0
2014-03-19 12:05:00,15.71,15.72,15.7,15.7,6100.0,15.71,15.72,15.7,15.7,6100.0
2014-03-19 12:10:00,15.69,15.71,15.69,15.71,5300.0,15.69,15.71,15.69,15.71,5300.0
2014-03-19 12:15:00,15.71,15.71,15.7,15.7,28000.0,15.71,15.71,15.7,15.7,28000.0
2014-03-19 12:20:00,15.7,15.71,15.7,15.71,1400.0,15.7,15.71,15.7,15.71,1400.0
2014-03-19 12:25:00,15.71,15.72,15.7,15.71,11200.0,15.71,15.72,15.7,15.71,11200.0
2014-03-19 12:30:00,15.7,15.72,15.7,15.72,3000.0,15.7,15.72,15.7,15.72,3000.0
2014-03-19 12:35:00,15.71,15.71,15.7,15.71,2900.0,15.71,15.71,15.7,15.71,2900.0
2014-03-19 12:40:00,15.7,15.72,15.7,15.7,25900.0,15.7,15.72,15.7,15.7,25900.0
2014-03-19 12:45:00,15.7,15.72,15.7,15.71,3900.0,15.7,15.72,15.7,15.71,3900.0
2014-03-19 12:50:00,15.71,15.72,15.71,15.72,900.0,15.71,15.72,15.71,15.72,900.0
2014-03-19 12:55:00,15.71,15.72,15.71,15.71,700.0,15.71,15.72,15.71,15.71,700.0
2014-03-19 13:00:00,15.71,15.72,15.71,15.71,3000.0,15.71,15.72,15.71,15.71,3000.0
2014-03-19 13:05:00,15.72,15.72,15.71,15.71,1200.0,15.72,15.72,15.71,15.71,1200.0
2014-03-19 13:10:00,15.72,15.72,15.71,15.71,600.0,15.72,15.72,15.71,15.71,600.0
2014-03-19 13:15:00,15.71,15.72,15.71,15.72,1600.0,15.71,15.72,15.71,15.72,1600.0
2014-03-19 13:20:00,15.72,15.72,15.71,15.71,6500.0,15.72,15.72,15.71,15.71,6500.0
2014-03-19 13:25:00,15.7,15.7,15.7,15.7,2600.0,15.7,15.7,15.7,15.7,2600.0
2014-03-19 13:30:00,15.7,15.71,15.7,15.71,4500.0,15.7,15.71,15.7,15.71,4500.0
2014-03-19 13:35:00,15.71,15.71,15.7,15.71,4400.0,15.71,15.71,15.7,15.71,4400.0
2014-03-19 13:40:00,15.7,15.72,15.7,15.71,8200.0,15.7,15.72,15.7,15.71,8200.0
2014-03-19 13:45:00,15.71,15.72,15.71,15.71,8800.0,15.71,15.72,15.71,15.71,8800.0
2014-03-19 13:50:00,15.72,15.72,15.71,15.71,1400.0,15.72,15.72,15.71,15.71,1400.0
2014-03-19 13:55:00,15.72,15.73,15.71,15.72,12000.0,15.72,15.73,15.71,15.72,12000.0
2014-03-19 14:00:00,15.71,15.73,15.68,15.68,96200.0,15.71,15.73,15.68,15.68,96200.0
2014-03-19 14:05:00,15.68,15.68,15.64,15.68,29200.0,15.68,15.68,15.64,15.68,29200.0
2014-03-19 14:10:00,15.69,15.7,15.67,15.67,13000.0,15.69,15.7,15.67,15.67,13000.0
2014-03-19 14:15:00,15.68,15.71,15.66,15.71,15800.0,15.68,15.71,15.66,15.71,15800.0
2014-03-19 14:20:00,15.7,15.71,15.69,15.7,8700.0,15.7,15.71,15.69,15.7,8700.0
2014-03-19 14:25:00,15.7,15.71,15.67,15.67,29800.0,15.7,15.71,15.67,15.67,29800.0
2014-03-19 14:30:00,15.68,15.72,15.67,15.69,31500.0,15.68,15.72,15.67,15.69,31500.0
2014-03-19 14:35:00,15.7,15.72,15.69,15.72,17700.0,15.7,15.72,15.69,15.72,17700.0
2014-03-19 14:40:00,15.72,15.73,15.7,15.73,24100.0,15.72,15.73,15.7,15.73,24100.0
2014-03-19 14:45:00,15.73,15.74,15.72,15.72,54400.0,15.73,15.74,15.72,15.72,54400.0
2014-03-19 14:50:00,15.72,15.74,15.72,15.73,46700.0,15.72,15.74,15.72,15.73,46700.0
2014-03-19 14:55:00,15.73,15.75,15.73,15.73,31800.0,15.73,15.75,15.73,15.73,31800.0
2014-03-19 15:00:00,15.74,15.75,15.72,15.73,15700.0,15.74,15.75,15.72,15.73,15700.0
2014-03-19 15:05:00,15.72,15.73,15.67,15.67,92900.0,15.72,15.73,15.67,15.67,92900.0
2014-03-19 15:10:00,15.66,15.66,15.61,15.64,122300.0,15.66,15.66,15.61,15.64,122300.0
2014-03-19 15:15:00,15.63,15.65,15.63,15.63,35100.0,15.63,15.65,15.63,15.63,35100.0
2014-03-19 15:20:00,15.64,15.66,15.63,15.63,39700.0,15.64,15.66,15.63,15.63,39700.0
2014-03-19 15:25:00,15.63,15.66,15.63,15.66,58000.0,15.63,15.66,15.63,15.66,58000.0
2014-03-19 15:30:00,15.66,15.67,15.64,15.67,41600.0,15.66,15.67,15.64,15.67,41600.0
2014-03-19 15:35:00,15.67,15.67,15.66,15.67,10300.0,15.67,15.67,15.66,15.67,10300.0
2014-03-19 15:40:00,15.67,15.7,15.67,15.7,19200.0,15.67,15.7,15.67,15.7,19200.0
2014-03-19 15:45:00,15.7,15.72,15.69,15.7,60000.0,15.7,15.72,15.69,15.7,60000.0
2014-03-19 15:50:00,15.69,15.7,15.67,15.68,28300.0,15.69,15.7,15.67,15.68,28300.0
2014-03-19 15:55:00,15.68,15.68,15.64,15.64,417200.0,15.68,15.68,15.64,15.64,417200.0
2014-03-20 09:30:00,15.58,15.59,15.51,15.57,27800.0,15.58,15.59,15.51,15.57,27800.0
2014-03-20 09:35:00,15.57,15.59,15.57,15.58,3700.0,15.57,15.59,15.57,15.58,3700.0
2014-03-20 09:40:00,15.61,15.62,15.58,15.58,10700.0,15.61,15.62,15.58,15.58,10700.0
2014-03-20 09:45:00,15.58,15.58,15.52,15.54,12700.0,15.58,15.58,15.52,15.54,12700.0
2014-03-20 09:50:00,15.54,15.56,15.52,15.56,8700.0,15.54,15.56,15.52,15.56,8700.0
2014-03-20 09:55:00,15.56,15.58,15.56,15.58,5200.0,15.56,15.58,15.56,15.58,5200.0
2014-03-20 10:00:00,15.58,15.6,15.55,15.6,6800.0,15.58,15.6,15.55,15.6,6800.0
2014-03-20 10:05:00,15.61,15.62,15.59,15.59,66600.0,15.61,15.62,15.59,15.59,66600.0
2014-03-20 10:10:00,15.59,15.64,15.58,15.64,21500.0,15.59,15.64,15.58,15.64,21500.0
2014-03-20 10:15:00,15.65,15.67,15.64,15.67,112300.0,15.65,15.67,15.64,15.67,112300.0
2014-03-20 10:20:00,15.67,15.7,15.67,15.67,11400.0,15.67,15.7,15.67,15.67,11400.0
2014-03-20 10:25:00,15.68,15.7,15.68,15.7,8200.0,15.68,15.7,15.68,15.7,8200.0
2014-03-20 10:30:00,15.7,15.7,15.68,15.69,32600.0,15.7,15.7,15.68,15.69,32600.0
2014-03-20 10:35:00,15.69,15.7,15.68,15.68,33500.0,15.69,15.7,15.68,15.68,33500.0
2014-03-20 10:40:00,15.69,15.7,15.68,15.7,96700.0,15.69,15.7,15.68,15.7,96700.0
2014-03-20 10:45:00,15.7,15.7,15.67,15.68,19500.0,15.7,15.7,15.67,15.68,19500.0
2014-03-20 10:50:00,15.68,15.69,15.66,15.67,73000.0,15.68,15.69,15.66,15.67,73000.0
2014-03-20 10:55:00,15.67,15.68,15.67,15.68,1600.0,15.67,15.68,15.67,15.68,1600.0
2014-03-20 11:00:00,15.69,15.7,15.68,15.68,4900.0,15.69,15.7,15.68,15.68,4900.0
2014-03-20 11:05:00,15.68,15.7,15.68,15.7,8100.0,15.68,15.7,15.68,15.7,8100.0
2014-03-20 11:10:00,15.7,15.7,15.67,15.67,58900.0,15.7,15.7,15.67,15.67,58900.0
2014-03-20 11:15:00,15.68,15.7,15.68,15.69,15500.0,15.68,15.7,15.68,15.69,15500.0
2014-03-20 11:20:00,15.68,15.68,15.64,15.66,11500.0,15.68,15.68,15.64,15.66,11500.0
2014-03-20 11:25:00,15.65,15.68,15.65,15.68,9700.0,15.65,15.68,15.65,15.68,9700.0
2014-03-20 11:30:00,15.69,15.69,15.67,15.68,12500.0,15.69,15.69,15.67,15.68,12500.0
2014-03-20 11:35:00,15.68,15.68,15.64,15.65,23200.0,15.68,15.68,15.64,15.65,23200.0
2014-03-20 11:40:00,15.66,15.67,15.64,15.64,19700.0,15.66,15.67,15.64,15.64,19700.0
2014-03-20 11:45:00,15.64,15.66,15.63,15.63,11300.0,15.64,15.66,15.63,15.63,11300.0
2014-03-20 11:50:00,15.64,15.64,15.61,15.62,6300.0,15.64,15.64,15.61,15.62,6300.0
2014-03-20 11:55:00,15.62,15.62,15.6,15.61,9700.0,15.62,15.62,15.6,15.61,9700.0
2014-03-20 12:00:00,15.61,15.61,15.6,15.61,6700.0,15.61,15.61,15.6,15.61,6700.0
2014-03-20 12:05:00,15.61,15.62,15.6,15.61,10100.0,15.61,15.62,15.6,15.61,10100.0
2014-03-20 12:10:00,15.61,15.62,15.6,15.62,4000.0,15.61,15.62,15.6,15.62,4000.0
2014-03-20 12:15:00,15.62,15.65,15.61,15.64,55300.0,15.62,15.65,15.61,15.64,55300.0
2014-03-20 12:20:00,15.64,15.69,15.64,15.69,35300.0,15.64,15.69,15.64,15.69,35300.0
2014-03-20 12:25:00,15.69,15.7,15.69,15.7,5600.0,15.69,15.7,15.69,15.7,5600.0
2014-03-20 12:30:00,15.7,15.7,15.69,15.69,22700.0,15.7,15.7,15.69,15.69,22700.0
2014-03-20 12:35:00,15.69,15.7,15.69,15.7,26100.0,15.69,15.7,15.69,15.7,26100.0
2014-03-20 12:40:00,15.7,15.71,15.68,15.69,69400.0,15.7,15.71,15.68,15.69,69400.0
2014-03-20 12:45:00,15.69,15.7,15.68,15.7,21700.0,15.69,15.7,15.68,15.7,21700.0
2014-03-20 12:50:00,15.69,15.69,15.68,15.68,4900.0,15.69,15.69,15.68,15.68,4900.0
2014-03-20 12:55:00,15.69,15.7,15.68,15.7,11000.0,15.69,15.7,15.68,15.7,11000.0
2014-03-20 13:00:00,15.7,15.7,15.7,15.7,2900.0,15.7,15.7,15.7,15.7,2900.0
2014-03-20 13:05:00,15.7,15.7,15.68,15.69,12500.0,15.7,15.7,15.68,15.69,12500.0
2014-03-20 13:10:00,15.7,15.7,15.68,15.69,17100.0,15.7,15.7,15.68,15.69,17100.0
2014-03-20 13:15:00,15.69,15.69,15.67,15.67,13000.0,15.69,15.69,15.67,15.67,13000.0
2014-03-20 13:20:00,15.68,15.7,15.67,15.69,5800.0,15.68,15.7,15.67,15.69,5800.0
2014-03-20 13:25:00,15.69,15.7,15.67,15.68,27600.0,15.69,15.7,15.67,15.68,27600.0
2014-03-20 13:30:00,15.67,15.7,15.67,15.68,19700.0,15.67,15.7,15.67,15.68,19700.0
2014-03-20 13:35:00,15.69,15.7,15.69,15.7,4200.0,15.69,15.7,15.69,15.7,4200.0
2014-03-20 13:40:00,15.69,15.7,15.68,15.7,14800.0,15.69,15.7,15.68,15.7,14800.0
2014-03-20 13:45:00,15.7,15.72,15.69,15.69,185700.0,15.7,15.72,15.69,15.69,185700.0
2014-03-20 13:50:00,15.69,15.7,15.68,15.68,8200.0,15.69,15.7,15.68,15.68,8200.0
2014-03-20 13:55:00,15.68,15.74,15.68,15.74,38100.0,15.68,15.74,15.68,15.74,38100.0
2014-03-20 14:00:00,15.74,15.74,15.71,15.72,18500.0,15.74,15.74,15.71,15.72,18500.0
2014-03-20 14:05:00,15.72,15.72,15.69,15.69,15200.0,15.72,15.72,15.69,15.69,15200.0
2014-03-20 14:10:00,15.69,15.7,15.68,15.7,19900.0,15.69,15.7,15.68,15.7,19900.0
2014-03-20 14:15:00,15.7,15.7,15.7,15.7,1800.0,15.7,15.7,15.7,15.7,1800.0
2014-03-20 14:20:00,15.7,15.71,15.7,15.7,15900.0,15.7,15.71,15.7,15.7,15900.0
2014-03-20 14:25:00,15.7,15.71,15.69,15.69,36500.0,15.7,15.71,15.69,15.69,36500.0
2014-03-20 14:30:00,15.69,15.71,15.69,15.7,42300.0,15.69,15.71,15.69,15.7,42300.0
2014-03-20 14:35:00,15.7,15.7,15.7,15.7,1600.0,15.7,15.7,15.7,15.7,1600.0
2014-03-20 14:40:00,15.69,15.7,15.69,15.7,6100.0,15.69,15.7,15.69,15.7,6100.0
2014-03-20 14:45:00,15.7,15.7,15.68,15.68,6200.0,15.7,15.7,15.68,15.68,6200.0
2014-03-20 14:50:00,15.68,15.7,15.68,15.69,13600.0,15.68,15.7,15.68,15.69,13600.0
2014-03-20 14:55:00,15.7,15.7,15.69,15.7,1700.0,15.7,15.7,15.69,15.7,1700.0
2014-03-20 15:00:00,15.69,15.69,15.68,15.69,5400.0,15.69,15.69,15.68,15.69,5400.0
2014-03-20 15:05:00,15.68,15.68,15.67,15.68,18900.0,15.68,15.68,15.67,15.68,18900.0
2014-03-20 15:10:00,15.68,15.69,15.68,15.69,6200.0,15.68,15.69,15.68,15.69,6200.0
2014-03-20 15:15:00,15.69,15.71,15.69,15.7,23900.0,15.69,15.71,15.69,15.7,23900.0
2014-03-20 15:20:00,15.7,15.74,15.7,15.74,54800.0,15.7,15.74,15.7,15.74,54800.0
2014-03-20 15:25:00,15.74,15.74,15.69,15.69,53600.0,15.74,15.74,15.69,15.69,53600.0
2014-03-20 15:30:00,15.69,15.72,15.68,15.72,19500.0,15.69,15.72,15.68,15.72,19500.0
2014-03-20 15:35:00,15.72,15.74,15.7,15.7,139900.0,15.72,15.74,15.7,15.7,139900.0
2014-03-20 15:40:00,15.71,15.71,15.7,15.7,41200.0,15.71,15.71,15.7,15.7,41200.0
2014-03-20 15:45:00,15.7,15.71,15.69,15.71,34300.0,15.7,15.71,15.69,15.71,34300.0
2014-03-20 15:50:00,15.7,15.72,15.69,15.72,32400.0,15.7,15.72,15.69,15.72,32400.0
2014-03-20 15:55:00,15.71,15.74,15.71,15.74,93400.0,15.71,15.74,15.71,15.74,93400.0
2014-03-21 09:30:00,15.78,15.85,15.69,15.73,471600.0,15.78,15.85,15.69,15.73,471600.0
2014-03-21 09:35:00,15.73,15.73,15.68,15.7,14000.0,15.73,15.73,15.68,15.7,14000.0
2014-03-21 09:40:00,15.7,15.72,15.69,15.71,49200.0,15.7,15.72,15.69,15.71,49200.0
2014-03-21 09:45:00,15.72,15.78,15.7,15.78,119800.0,15.72,15.78,15.7,15.78,119800.0
2014-03-21 09:50:00,15.78,15.8,15.75,15.76,287100.0,15.78,15.8,15.75,15.76,287100.0
2014-03-21 09:55:00,15.77,15.79,15.75,15.79,32300.0,15.77,15.79,15.75,15.79,32300.0
2014-03-21 10:00:00,15.79,15.84,15.78,15.82,181000.0,15.79,15.84,15.78,15.82,181000.0
2014-03-21 10:05:00,15.83,15.87,15.83,15.85,101700.0,15.83,15.87,15.83,15.85,101700.0
2014-03-21 10:10:00,15.84,15.86,15.84,15.85,40300.0,15.84,15.86,15.84,15.85,40300.0
2014-03-21 10:15:00,15.85,15.86,15.83,15.85,38800.0,15.85,15.86,15.83,15.85,38800.0
2014-03-21 10:20:00,15.85,15.89,15.85,15.88,26300.0,15.85,15.89,15.85,15.88,26300.0
2014-03-21 10:25:00,15.88,15.89,15.86,15.87,24700.0,15.88,15.89,15.86,15.87,24700.0
2014-03-21 10:30:00,15.88,15.91,15.85,15.9,47900.0,15.88,15.91,15.85,15.9,47900.0
2014-03-21 10:35:00,15.89,15.93,15.89,15.9,21500.0,15.89,15.93,15.89,15.9,21500.0
2014-03-21 10:40:00,15.9,15.91,15.89,15.9,43000.0,15.9,15.91,15.89,15.9,43000.0
2014-03-21 10:45:00,15.9,15.9,15.87,15.88,32400.0,15.9,15.9,15.87,15.88,32400.0
2014-03-21 10:50:00,15.88,15.9,15.88,15.89,13600.0,15.88,15.9,15.88,15.89,13600.0
2014-03-21 10:55:00,15.89,15.92,15.89,15.91,48300.0,15.89,15.92,15.89,15.91,48300.0
2014-03-21 11:00:00,15.91,15.94,15.91,15.94,35800.0,15.91,15.94,15.91,15.94,35800.0
2014-03-21 11:05:00,15.93,15.95,15.92,15.94,45200.0,15.93,15.95,15.92,15.94,45200.0
2014-03-21 11:10:00,15.94,15.94,15.91,15.92,39400.0,15.94,15.94,15.91,15.92,39400.0
2014-03-21 11:15:00,15.92,15.92,15.9,15.92,52200.0,15.92,15.92,15.9,15.92,52200.0
2014-03-21 11:20:00,15.92,15.94,15.91,15.94,10700.0,15.92,15.94,15.91,15.94,10700.0
2014-03-21 11:25:00,15.93,15.94,15.92,15.94,20100.0,15.93,15.94,15.92,15.94,20100.0
2014-03-21 11:30:00,15.93,15.94,15.92,15.93,18200.0,15.93,15.94,15.92,15.93,18200.0
2014-03-21 11:35:00,15.94,15.94,15.93,15.93,6600.0,15.94,15.94,15.93,15.93,6600.0
2014-03-21 11:40:00,15.94,15.96,15.93,15.95,97900.0,15.94,15.96,15.93,15.95,97900.0
2014-03-21 11:45:00,15.95,16.01,15.95,16.0,143100.0,15.95,16.01,15.95,16.0,143100.0
2014-03-21 11:50:00,16.0,16.02,16.0,16.0,167300.0,16.0,16.02,16.0,16.0,167300.0
2014-03-21 11:55:00,16.01,16.04,16.0,16.02,378100.0,16.01,16.04,16.0,16.02,378100.0
2014-03-21 12:00:00,16.03,16.07,16.02,16.05,93700.0,16.03,16.07,16.02,16.05,93700.0
2014-03-21 12:05:00,16.05,16.07,16.05,16.07,75100.0,16.05,16.07,16.05,16.07,75100.0
2014-03-21 12:10:00,16.06,16.1,16.06,16.07,50000.0,16.06,16.1,16.06,16.07,50000.0
2014-03-21 12:15:00,16.08,16.11,16.07,16.1,49200.0,16.08,16.11,16.07,16.1,49200.0
2014-03-21 12:20:00,16.11,16.2,16.1,16.15,220100.0,16.11,16.2,16.1,16.15,220100.0
2014-03-21 12:25:00,16.15,16.17,16.13,16.14,29500.0,16.15,16.17,16.13,16.14,29500.0
2014-03-21 12:30:00,16.14,16.15,16.12,16.14,79300.0,16.14,16.15,16.12,16.14,79300.0
2014-03-21 12:35:00,16.15,16.16,16.12,16.12,64400.0,16.15,16.16,16.12,16.12,64400.0
2014-03-21 12:40:00,16.13,16.13,16.08,16.09,101100.0,16.13,16.13,16.08,16.09,101100.0
2014-03-21 12:45:00,16.08,16.09,16.04,16.05,56000.0,16.08,16.09,16.04,16.05,56000.0
2014-03-21 12:50:00,16.05,16.12,16.05,16.11,76400.0,16.05,16.12,16.05,16.11,76400.0
2014-03-21 12:55:00,16.11,16.12,16.09,16.1,26100.0,16.11,16.12,16.09,16.1,26100.0
2014-03-21 13:00:00,16.09,16.1,16.04,16.08,33400.0,16.09,16.1,16.04,16.08,33400.0
2014-03-21 13:05:00,16.07,16.07,16.02,16.06,49300.0,16.07,16.07,16.02,16.06,49300.0
2014-03-21 13:10:00,16.05,16.06,16.0,16.01,21500.0,16.05,16.06,16.0,16.01,21500.0
2014-03-21 13:15:00,16.0,16.02,16.0,16.02,66500.0,16.0,16.02,16.0,16.02,66500.0
2014-03-21 13:20:00,16.02,16.05,16.0,16.0,107600.0,16.02,16.05,16.0,16.0,107600.0
2014-03-21 13:25:00,16.01,16.02,16.0,16.01,7900.0,16.01,16.02,16.0,16.01,7900.0
2014-03-21 13:30:00,16.0,16.01,16.0,16.01,300400.0,16.0,16.01,16.0,16.01,300400.0
2014-03-21 13:35:00,16.01,16.06,15.99,16.06,217000.0,16.01,16.06,15.99,16.06,217000.0
2014-03-21 13:40:00,16.06,16.07,16.02,16.02,44900.0,16.06,16.07,16.02,16.02,44900.0
2014-03-21 13:45:00,16.02,16.03,16.0,16.03,47400.0,16.02,16.03,16.0,16.03,47400.0
2014-03-21 13:50:00,16.03,16.05,16.01,16.05,59100.0,16.03,16.05,16.01,16.05,59100.0
2014-03-21 13:55:00,16.05,16.07,16.0,16.03,40300.0,16.05,16.07,16.0,16.03,40300.0
2014-03-21 14:00:00,16.03,16.13,16.03,16.13,107800.0,16.03,16.13,16.03,16.13,107800.0
2014-03-21 14:05:00,16.13,16.13,16.11,16.13,47100.0,16.13,16.13,16.11,16.13,47100.0
2014-03-21 14:10:00,16.12,16.13,16.05,16.08,61300.0,16.12,16.13,16.05,16.08,61300.0
2014-03-21 14:15:00,16.08,16.11,16.07,16.08,84800.0,16.08,16.11,16.07,16.08,84800.0
2014-03-21 14:20:00,16.09,16.09,16.03,16.05,56900.0,16.09,16.09,16.03,16.05,56900.0
2014-03-21 14:25:00,16.05,16.05,15.99,16.0,48500.0,16.05,16.05,15.99,16.0,48500.0
2014-03-21 14:30:00,16.0,16.02,15.96,16.01,234400.0,16.0,16.02,15.96,16.01,234400.0
2014-03-21 14:35:00,16.01,16.08,16.01,16.08,119200.0,16.01,16.08,16.01,16.08,119200.0
2014-03-21 14:40:00,16.08,16.11,16.05,16.07,42800.0,16.08,16.11,16.05,16.07,42800.0
2014-03-21 14:45:00,16.08,16.08,16.05,16.06,32100.0,16.08,16.08,16.05,16.06,32100.0
2014-03-21 14:50:00,16.07,16.11,16.06,16.07,99300.0,16.07,16.11,16.06,16.07,99300.0
2014-03-21 14:55:00,16.08,16.08,16.06,16.06,41300.0,16.08,16.08,16.06,16.06,41300.0
2014-03-21 15:00:00,16.06,16.07,16.0,16.0,44500.0,16.06,16.07,16.0,16.0,44500.0
2014-03-21 15:05:00,16.0,16.02,15.99,16.0,48300.0,16.0,16.02,15.99,16.0,48300.0
2014-03-21 15:10:00,15.99,16.01,15.98,16.01,76000.0,15.99,16.01,15.98,16.01,76000.0
2014-03-21 15:15:00,16.0,16.04,16.0,16.01,59200.0,16.0,16.04,16.0,16.01,59200.0
2014-03-21 15:20:00,16.02,16.07,16.02,16.07,287100.0,16.02,16.07,16.02,16.07,287100.0
2014-03-21 15:25:00,16.06,16.12,16.06,16.1,191500.0,16.06,16.12,16.06,16.1,191500.0
2014-03-21 15:30:00,16.09,16.17,16.08,16.12,322500.0,16.09,16.17,16.08,16.12,322500.0
2014-03-21 15:35:00,16.12,16.13,16.09,16.09,61800.0,16.12,16.13,16.09,16.09,61800.0
2014-03-21 15:40:00,16.09,16.12,16.08,16.11,82700.0,16.09,16.12,16.08,16.11,82700.0
2014-03-21 15:45:00,16.1,16.1,16.08,16.09,69300.0,16.1,16.1,16.08,16.09,69300.0
2014-03-21 15:50:00,16.09,16.17,16.09,16.11,352300.0,16.09,16.17,16.09,16.11,352300.0
2014-03-21 15:55:00,16.11,16.11,16.1,16.11,314000.0,16.11,16.11,16.1,16.11,314000.0
2014-03-24 09:30:00,16.2,16.25,16.15,16.22,94900.0,16.2,16.25,16.15,16.22,94900.0
2014-03-24 09:35:00,16.21,16.23,16.13,16.14,37400.0,16.21,16.23,16.13,16.14,37400.0
2014-03-24 09:40:00,16.13,16.13,16.06,16.06,27600.0,16.13,16.13,16.06,16.06,27600.0
2014-03-24 09:45:00,16.07,16.09,16.05,16.06,35500.0,16.07,16.09,16.05,16.06,35500.0
2014-03-24 09:50:00,16.07,16.08,16.04,16.08,17900.0,16.07,16.08,16.04,16.08,17900.0
2014-03-24 09:55:00,16.09,16.12,16.07,16.09,17900.0,16.09,16.12,16.07,16.09,17900.0
2014-03-24 10:00:00,16.08,16.08,16.02,16.05,24500.0,16.08,16.08,16.02,16.05,24500.0
2014-03-24 10:05:00,16.04,16.04,15.96,16.0,32800.0,16.04,16.04,15.96,16.0,32800.0
2014-03-24 10:10:00,15.99,16.01,15.96,15.96,29100.0,15.99,16.01,15.96,15.96,29100.0
2014-03-24 10:15:00,15.96,15.97,15.91,15.96,39900.0,15.96,15.97,15.91,15.96,39900.0
2014-03-24 10:20:00,15.96,15.96,15.92,15.95,25300.0,15.96,15.96,15.92,15.95,25300.0
2014-03-24 10:25:00,15.94,15.95,15.91,15.93,16600.0,15.94,15.95,15.91,15.93,16600.0
2014-03-24 10:30:00,15.93,15.93,15.84,15.86,43800.0,15.93,15.93,15.84,15.86,43800.0
2014-03-24 10:35:00,15.86,15.89,15.85,15.89,19400.0,15.86,15.89,15.85,15.89,19400.0
2014-03-24 10:40:00,15.89,15.96,15.88,15.96,80900.0,15.89,15.96,15.88,15.96,80900.0
2014-03-24 10:45:00,15.95,15.97,15.92,15.93,134400.0,15.95,15.97,15.92,15.93,134400.0
2014-03-24 10:50:00,15.93,15.94,15.88,15.88,70800.0,15.93,15.94,15.88,15.88,70800.0
2014-03-24 10:55:00,15.88,15.88,15.85,15.85,44900.0,15.88,15.88,15.85,15.85,44900.0
2014-03-24 11:00:00,15.85,15.85,15.79,15.82,49300.0,15.85,15.85,15.79,15.82,49300.0
2014-03-24 11:05:00,15.82,15.86,15.81,15.81,22800.0,15.82,15.86,15.81,15.81,22800.0
2014-03-24 11:10:00,15.81,15.81,15.77,15.81,28300.0,15.81,15.81,15.77,15.81,28300.0
2014-03-24 11:15:00,15.8,15.81,15.79,15.81,10300.0,15.8,15.81,15.79,15.81,10300.0
2014-03-24 11:20:00,15.81,15.83,15.8,15.83,20400.0,15.81,15.83,15.8,15.83,20400.0
2014-03-24 11:25:00,15.83,15.84,15.8,15.8,31100.0,15.83,15.84,15.8,15.8,31100.0
2014-03-24 11:30:00,15.81,15.85,15.79,15.85,39700.0,15.81,15.85,15.79,15.85,39700.0
2014-03-24 11:35:00,15.86,15.9,15.85,15.88,49500.0,15.86,15.9,15.85,15.88,49500.0
2014-03-24 11:40:00,15.88,15.89,15.85,15.87,18700.0,15.88,15.89,15.85,15.87,18700.0
2014-03-24 11:45:00,15.86,15.86,15.81,15.83,25500.0,15.86,15.86,15.81,15.83,25500.0
2014-03-24 11:50:00,15.82,15.86,15.81,15.85,27900.0,15.82,15.86,15.81,15.85,27900.0
2014-03-24 11:55:00,15.86,15.86,15.83,15.86,10900.0,15.86,15.86,15.83,15.86,10900.0
2014-03-24 12:00:00,15.86,15.88,15.85,15.87,9700.0,15.86,15.88,15.85,15.87,9700.0
2014-03-24 12:05:00,15.87,15.87,15.84,15.84,16900.0,15.87,15.87,15.84,15.84,16900.0
2014-03-24 12:10:00,15.84,15.84,15.81,15.82,33100.0,15.84,15.84,15.81,15.82,33100.0
2014-03-24 12:15:00,15.82,15.85,15.81,15.82,45400.0,15.82,15.85,15.81,15.82,45400.0
2014-03-24 12:20:00,15.82,15.82,15.79,15.81,37000.0,15.82,15.82,15.79,15.81,37000.0
2014-03-24 12:25:00,15.82,15.83,15.81,15.82,20700.0,15.82,15.83,15.81,15.82,20700.0
2014-03-24 12:30:00,15.82,15.86,15.82,15.86,18300.0,15.82,15.86,15.82,15.86,18300.0
2014-03-24 12:35:00,15.85,15.86,15.83,15.85,233200.0,15.85,15.86,15.83,15.85,233200.0
2014-03-24 12:40:00,15.85,15.86,15.83,15.86,175800.0,15.85,15.86,15.83,15.86,175800.0
2014-03-24 12:45:00,15.85,15.85,15.83,15.83,31800.0,15.85,15.85,15.83,15.83,31800.0
2014-03-24 12:50:00,15.83,15.85,15.83,15.83,41300.0,15.83,15.85,15.83,15.83,41300.0
2014-03-24 12:55:00,15.83,15.84,15.81,15.81,25400.0,15.83,15.84,15.81,15.81,25400.0
2014-03-24 13:00:00,15.81,15.83,15.81,15.83,14900.0,15.81,15.83,15.81,15.83,14900.0
2014-03-24 13:05:00,15.83,15.83,15.8,15.8,15200.0,15.83,15.83,15.8,15.8,15200.0
2014-03-24 13:10:00,15.8,15.81,15.79,15.8,5900.0,15.8,15.81,15.79,15.8,5900.0
2014-03-24 13:15:00,15.79,15.8,15.77,15.79,24500.0,15.79,15.8,15.77,15.79,24500.0
2014-03-24 13:20:00,15.8,15.86,15.8,15.84,57800.0,15.8,15.86,15.8,15.84,57800.0
2014-03-24 13:25:00,15.84,15.86,15.84,15.84,21200.0,15.84,15.86,15.84,15.84,21200.0
2014-03-24 13:30:00,15.84,15.87,15.83,15.85,52000.0,15.84,15.87,15.83,15.85,52000.0
2014-03-24 13:35:00,15.85,15.87,15.84,15.85,33500.0,15.85,15.87,15.84,15.85,33500.0
2014-03-24 13:40:00,15.84,15.88,15.83,15.84,49700.0,15.84,15.88,15.83,15.84,49700.0
2014-03-24 13:45:00,15.84,15.86,15.83,15.84,148700.0,15.84,15.86,15.83,15.84,148700.0
2014-03-24 13:50:00,15.84,15.87,15.84,15.87,48200.0,15.84,15.87,15.84,15.87,48200.0
2014-03-24 13:55:00,15.87,15.91,15.87,15.9,5300.0,15.87,15.91,15.87,15.9,5300.0
2014-03-24 14:00:00,15.9,15.9,15.87,15.87,19500.0,15.9,15.9,15.87,15.87,19500.0
2014-03-24 14:05:00,15.87,15.88,15.84,15.84,7800.0,15.87,15.88,15.84,15.84,7800.0
2014-03-24 14:10:00,15.84,15.86,15.84,15.86,19200.0,15.84,15.86,15.84,15.86,19200.0
2014-03-24 14:15:00,15.86,15.86,15.84,15.86,19200.0,15.86,15.86,15.84,15.86,19200.0
2014-03-24 14:20:00,15.86,15.87,15.86,15.87,17300.0,15.86,15.87,15.86,15.87,17300.0
2014-03-24 14:25:00,15.87,15.9,15.86,15.9,8900.0,15.87,15.9,15.86,15.9,8900.0
2014-03-24 14:30:00,15.9,15.91,15.88,15.88,33900.0,15.9,15.91,15.88,15.88,33900.0
2014-03-24 14:35:00,15.88,15.88,15.87,15.87,4000.0,15.88,15.88,15.87,15.87,4000.0
2014-03-24 14:40:00,15.88,15.9,15.88,15.9,12300.0,15.88,15.9,15.88,15.9,12300.0
2014-03-24 14:45:00,15.9,15.9,15.88,15.88,59800.0,15.9,15.9,15.88,15.88,59800.0
2014-03-24 14:50:00,15.88,15.88,15.84,15.85,29100.0,15.88,15.88,15.84,15.85,29100.0
2014-03-24 14:55:00,15.86,15.86,15.85,15.85,8500.0,15.86,15.86,15.85,15.85,8500.0
2014-03-24 15:00:00,15.85,15.86,15.85,15.85,11300.0,15.85,15.86,15.85,15.85,11300.0
2014-03-24 15:05:00,15.86,15.87,15.85,15.86,23800.0,15.86,15.87,15.85,15.86,23800.0
2014-03-24 15:10:00,15.87,15.87,15.84,15.84,27700.0,15.87,15.87,15.84,15.84,27700.0
2014-03-24 15:15:00,15.84,15.88,15.84,15.88,28600.0,15.84,15.88,15.84,15.88,28600.0
2014-03-24 15:20:00,15.88,15.88,15.87,15.87,20700.0,15.88,15.88,15.87,15.87,20700.0
2014-03-24 15:25:00,15.87,15.93,15.87,15.92,101700.0,15.87,15.93,15.87,15.92,101700.0
2014-03-24 15:30:00,15.93,15.94,15.9,15.9,61400.0,15.93,15.94,15.9,15.9,61400.0
2014-03-24 15:35:00,15.91,15.91,15.9,15.9,62200.0,15.91,15.91,15.9,15.9,62200.0
2014-03-24 15:40:00,15.9,15.93,15.9,15.92,58400.0,15.9,15.93,15.9,15.92,58400.0
2014-03-24 15:45:00,15.92,15.94,15.92,15.93,94700.0,15.92,15.94,15.92,15.93,94700.0
2014-03-24 15:50:00,15.92,15.92,15.88,15.91,195700.0,15.92,15.92,15.88,15.91,195700.0
2014-03-24 15:55:00,15.91,15.92,15.9,15.9,180800.0,15.91,15.92,15.9,15.9,180800.0
2014-03-25 09:30:00,15.93,16.02,15.9,16.01,47700.0,15.93,16.02,15.9,16.01,47700.0
2014-03-25 09:35:00,16.02,16.03,15.9,15.9,12200.0,16.02,16.03,15.9,15.9,12200.0
2014-03-25 09:40:00,15.91,15.94,15.86,15.94,61000.0,15.91,15.94,15.86,15.94,61000.0
2014-03-25 09:45:00,15.94,15.98,15.92,15.98,36000.0,15.94,15.98,15.92,15.98,36000.0
2014-03-25 09:50:00,15.98,15.98,15.92,15.94,58100.0,15.98,15.98,15.92,15.94,58100.0
2014-03-25 09:55:00,15.93,15.95,15.92,15.93,14900.0,15.93,15.95,15.92,15.93,14900.0
2014-03-25 10:00:00,15.94,16.0,15.93,15.96,37900.0,15.94,16.0,15.93,15.96,37900.0
2014-03-25 10:05:00,15.95,16.01,15.95,16.01,14400.0,15.95,16.01,15.95,16.01,14400.0
2014-03-25 10:10:00,16.01,16.04,15.96,15.99,31600.0,16.01,16.04,15.96,15.99,31600.0
2014-03-25 10:15:00,15.99,16.0,15.95,15.95,11200.0,15.99,16.0,15.95,15.95,11200.0
2014-03-25 10:20:00,15.95,15.96,15.93,15.94,15900.0,15.95,15.96,15.93,15.94,15900.0
2014-03-25 10:25:00,15.94,15.96,15.92,15.96,18300.0,15.94,15.96,15.92,15.96,18300.0
2014-03-25 10:30:00,15.95,15.95,15.93,15.94,11900.0,15.95,15.95,15.93,15.94,11900.0
2014-03-25 10:35:00,15.93,15.93,15.9,15.9,13800.0,15.93,15.93,15.9,15.9,13800.0
2014-03-25 10:40:00,15.9,15.93,15.88,15.88,12500.0,15.9,15.93,15.88,15.88,12500.0
2014-03-25 10:45:00,15.89,15.9,15.84,15.84,19000.0,15.89,15.9,15.84,15.84,19000.0
2014-03-25 10:50:00,15.83,15.83,15.81,15.83,11900.0,15.83,15.83,15.81,15.83,11900.0
2014-03-25 10:55:00,15.83,15.84,15.81,15.81,10500.0,15.83,15.84,15.81,15.81,10500.0
2014-03-25 11:00:00,15.81,15.85,15.79,15.84,25400.0,15.81,15.85,15.79,15.84,25400.0
2014-03-25 11:05:00,15.85,15.88,15.84,15.86,25100.0,15.85,15.88,15.84,15.86,25100.0
2014-03-25 11:10:00,15.86,15.89,15.86,15.88,19500.0,15.86,15.89,15.86,15.88,19500.0
2014-03-25 11:15:00,15.89,15.91,15.87,15.9,15800.0,15.89,15.91,15.87,15.9,15800.0
2014-03-25 11:20:00,15.91,15.94,15.9,15.9,14700.0,15.91,15.94,15.9,15.9,14700.0
2014-03-25 11:25:00,15.89,15.89,15.85,15.88,14100.0,15.89,15.89,15.85,15.88,14100.0
2014-03-25 11:30:00,15.88,15.88,15.81,15.81,12200.0,15.88,15.88,15.81,15.81,12200.0
2014-03-25 11:35:00,15.8,15.82,15.79,15.8,19300.0,15.8,15.82,15.79,15.8,19300.0
2014-03-25 11:40:00,15.8,15.83,15.8,15.8,12100.0,15.8,15.83,15.8,15.8,12100.0
2014-03-25 11:45:00,15.79,15.79,15.77,15.78,11600.0,15.79,15.79,15.77,15.78,11600.0
2014-03-25 11:50:00,15.79,15.8,15.74,15.75,18600.0,15.79,15.8,15.74,15.75,18600.0
2014-03-25 11:55:00,15.74,15.76,15.7,15.76,34500.0,15.74,15.76,15.7,15.76,34500.0
2014-03-25 12:00:00,15.77,15.77,15.73,15.74,13600.0,15.77,15.77,15.73,15.74,13600.0
2014-03-25 12:05:00,15.75,15.77,15.74,15.77,4300.0,15.75,15.77,15.74,15.77,4300.0
2014-03-25 12:10:00,15.77,15.79,15.75,15.75,9100.0,15.77,15.79,15.75,15.75,9100.0
2014-03-25 12:15:00,15.74,15.76,15.74,15.74,6400.0,15.74,15.76,15.74,15.74,6400.0
2014-03-25 12:20:00,15.74,15.74,15.73,15.74,10300.0,15.74,15.74,15.73,15.74,10300.0
2014-03-25 12:25:00,15.74,15.74,15.7,15.73,10400.0,15.74,15.74,15.7,15.73,10400.0
2014-03-25 12:30:00,15.73,15.75,15.72,15.75,3600.0,15.73,15.75,15.72,15.75,3600.0
2014-03-25 12:35:00,15.76,15.77,15.75,15.76,9500.0,15.76,15.77,15.75,15.76,9500.0
2014-03-25 12:40:00,15.77,15.8,15.76,15.76,29400.0,15.77,15.8,15.76,15.76,29400.0
2014-03-25 12:45:00,15.76,15.8,15.76,15.78,7200.0,15.76,15.8,15.76,15.78,7200.0
2014-03-25 12:50:00,15.79,15.8,15.78,15.78,4800.0,15.79,15.8,15.78,15.78,4800.0
2014-03-25 12:55:00,15.78,15.79,15.78,15.78,5900.0,15.78,15.79,15.78,15.78,5900.0
2014-03-25 13:00:00,15.77,15.77,15.75,15.75,11300.0,15.77,15.77,15.75,15.75,11300.0
2014-03-25 13:05:00,15.75,15.77,15.74,15.76,5200.0,15.75,15.77,15.74,15.76,5200.0
2014-03-25 13:10:00,15.76,15.76,15.74,15.74,4700.0,15.76,15.76,15.74,15.74,4700.0
2014-03-25 13:15:00,15.74,15.75,15.74,15.75,12300.0,15.74,15.75,15.74,15.75,12300.0
2014-03-25 13:20:00,15.76,15.79,15.76,15.78,11500.0,15.76,15.79,15.76,15.78,11500.0
2014-03-25 13:25:00,15.77,15.79,15.77,15.78,7300.0,15.77,15.79,15.77,15.78,7300.0
2014-03-25 13:30:00,15.79,15.8,15.78,15.78,12700.0,15.79,15.8,15.78,15.78,12700.0
2014-03-25 13:35:00,15.77,15.78,15.77,15.78,8100.0,15.77,15.78,15.77,15.78,8100.0
2014-03-25 13:40:00,15.78,15.79,15.73,15.75,195900.0,15.78,15.79,15.73,15.75,195900.0
2014-03-25 13:45:00,15.75,15.77,15.73,15.73,105100.0,15.75,15.77,15.73,15.73,105100.0
2014-03-25 13:50:00,15.73,15.74,15.69,15.69,17400.0,15.73,15.74,15.69,15.69,17400.0
2014-03-25 13:55:00,15.69,15.69,15.68,15.69,32000.0,15.69,15.69,15.68,15.69,32000.0
2014-03-25 14:00:00,15.69,15.71,15.68,15.71,52400.0,15.69,15.71,15.68,15.71,52400.0
2014-03-25 14:05:00,15.7,15.7,15.69,15.7,14500.0,15.7,15.7,15.69,15.7,14500.0
2014-03-25 14:10:00,15.71,15.73,15.71,15.72,19200.0,15.71,15.73,15.71,15.72,19200.0
2014-03-25 14:15:00,15.72,15.72,15.7,15.7,39100.0,15.72,15.72,15.7,15.7,39100.0
2014-03-25 14:20:00,15.7,15.72,15.69,15.71,42100.0,15.7,15.72,15.69,15.71,42100.0
2014-03-25 14:25:00,15.71,15.72,15.69,15.69,5000.0,15.71,15.72,15.69,15.69,5000.0
2014-03-25 14:30:00,15.7,15.7,15.68,15.7,33700.0,15.7,15.7,15.68,15.7,33700.0
2014-03-25 14:35:00,15.7,15.7,15.69,15.7,12700.0,15.7,15.7,15.69,15.7,12700.0
2014-03-25 14:40:00,15.69,15.7,15.69,15.69,3000.0,15.69,15.7,15.69,15.69,3000.0
2014-03-25 14:45:00,15.69,15.7,15.65,15.65,24200.0,15.69,15.7,15.65,15.65,24200.0
2014-03-25 14:50:00,15.66,15.66,15.64,15.66,14300.0,15.66,15.66,15.64,15.66,14300.0
2014-03-25 14:55:00,15.66,15.68,15.66,15.67,15800.0,15.66,15.68,15.66,15.67,15800.0
2014-03-25 15:00:00,15.68,15.68,15.67,15.67,6900.0,15.68,15.68,15.67,15.67,6900.0
2014-03-25 15:05:00,15.68,15.68,15.64,15.65,87200.0,15.68,15.68,15.64,15.65,87200.0
2014-03-25 15:10:00,15.65,15.66,15.62,15.63,188100.0,15.65,15.66,15.62,15.63,188100.0
2014-03-25 15:15:00,15.63,15.64,15.6,15.6,285700.0,15.63,15.64,15.6,15.6,285700.0
2014-03-25 15:20:00,15.6,15.63,15.6,15.61,127100.0,15.6,15.63,15.6,15.61,127100.0
2014-03-25 15:25:00,15.61,15.62,15.59,15.6,200600.0,15.61,15.62,15.59,15.6,200600.0
2014-03-25 15:30:00,15.6,15.6,15.56,15.56,87400.0,15.6,15.6,15.56,15.56,87400.0
2014-03-25 15:35:00,15.56,15.59,15.56,15.58,102200.0,15.56,15.59,15.56,15.58,102200.0
2014-03-25 15:40:00,15.58,15.61,15.58,15.59,64700.0,15.58,15.61,15.58,15.59,64700.0
2014-03-25 15:45:00,15.59,15.62,15.59,15.6,284100.0,15.59,15.62,15.59,15.6,284100.0
2014-03-25 15:50:00,15.6,15.61,15.59,15.59,126500.0,15.6,15.61,15.59,15.59,126500.0
2014-03-25 15:55:00,15.6,15.6,15.57,15.58,240700.0,15.6,15.6,15.57,15.58,240700.0
2014-03-26 09:30:00,15.62,15.7,15.59,15.62,23300.0,15.62,15.7,15.59,15.62,23300.0
2014-03-26 09:35:00,15.61,15.61,15.57,15.59,21400.0,15.61,15.61,15.57,15.59,21400.0
2014-03-26 09:40:00,15.59,15.61,15.59,15.6,41100.0,15.59,15.61,15.59,15.6,41100.0
2014-03-26 09:45:00,15.61,15.61,15.56,15.58,44200.0,15.61,15.61,15.56,15.58,44200.0
2014-03-26 09:50:00,15.58,15.6,15.52,15.57,48300.0,15.58,15.6,15.52,15.57,48300.0
2014-03-26 09:55:00,15.57,15.59,15.55,15.57,25900.0,15.57,15.59,15.55,15.57,25900.0
2014-03-26 10:00:00,15.57,15.6,15.55,15.58,26100.0,15.57,15.6,15.55,15.58,26100.0
2014-03-26 10:05:00,15.58,15.6,15.56,15.58,20200.0,15.58,15.6,15.56,15.58,20200.0
2014-03-26 10:10:00,15.58,15.6,15.58,15.6,20800.0,15.58,15.6,15.58,15.6,20800.0
2014-03-26 10:15:00,15.59,15.6,15.55,15.55,25700.0,15.59,15.6,15.55,15.55,25700.0
2014-03-26 10:20:00,15.54,15.54,15.48,15.48,26600.0,15.54,15.54,15.48,15.48,26600.0
2014-03-26 10:25:00,15.48,15.51,15.48,15.51,53700.0,15.48,15.51,15.48,15.51,53700.0
2014-03-26 10:30:00,15.5,15.52,15.49,15.5,15200.0,15.5,15.52,15.49,15.5,15200.0
2014-03-26 10:35:00,15.5,15.5,15.48,15.5,34500.0,15.5,15.5,15.48,15.5,34500.0
2014-03-26 10:40:00,15.5,15.51,15.48,15.51,245000.0,15.5,15.51,15.48,15.51,245000.0
2014-03-26 10:45:00,15.51,15.56,15.51,15.54,34300.0,15.51,15.56,15.51,15.54,34300.0
2014-03-26 10:50:00,15.54,15.57,15.53,15.54,264900.0,15.54,15.57,15.53,15.54,264900.0
2014-03-26 10:55:00,15.54,15.56,15.53,15.54,577200.0,15.54,15.56,15.53,15.54,577200.0
2014-03-26 11:00:00,15.54,15.59,15.54,15.55,76700.0,15.54,15.59,15.54,15.55,76700.0
2014-03-26 11:05:00,15.55,15.57,15.54,15.56,27700.0,15.55,15.57,15.54,15.56,27700.0
2014-03-26 11:10:00,15.56,15.59,15.55,15.57,38300.0,15.56,15.59,15.55,15.57,38300.0
2014-03-26 11:15:00,15.58,15.59,15.57,15.58,9800.0,15.58,15.59,15.57,15.58,9800.0
2014-03-26 11:20:00,15.58,15.61,15.56,15.61,19800.0,15.58,15.61,15.56,15.61,19800.0
2014-03-26 11:25:00,15.6,15.61,15.59,15.61,18800.0,15.6,15.61,15.59,15.61,18800.0
2014-03-26 11:30:00,15.6,15.6,15.56,15.57,20700.0,15.6,15.6,15.56,15.57,20700.0
2014-03-26 11:35:00,15.56,15.57,15.54,15.54,5200.0,15.56,15.57,15.54,15.54,5200.0
2014-03-26 11:40:00,15.54,15.58,15.52,15.52,36200.0,15.54,15.58,15.52,15.52,36200.0
2014-03-26 11:45:00,15.52,15.52,15.45,15.45,44900.0,15.52,15.52,15.45,15.45,44900.0
2014-03-26 11:50:00,15.45,15.46,15.38,15.39,76000.0,15.45,15.46,15.38,15.39,76000.0
2014-03-26 11:55:00,15.38,15.38,15.34,15.35,75800.0,15.38,15.38,15.34,15.35,75800.0
2014-03-26 12:00:00,15.35,15.36,15.32,15.33,39900.0,15.35,15.36,15.32,15.33,39900.0
2014-03-26 12:05:00,15.32,15.38,15.28,15.36,142600.0,15.32,15.38,15.28,15.36,142600.0
2014-03-26 12:10:00,15.37,15.4,15.35,15.39,50500.0,15.37,15.4,15.35,15.39,50500.0
2014-03-26 12:15:00,15.39,15.4,15.37,15.38,17600.0,15.39,15.4,15.37,15.38,17600.0
2014-03-26 12:20:00,15.37,15.4,15.37,15.4,14500.0,15.37,15.4,15.37,15.4,14500.0
2014-03-26 12:25:00,15.4,15.41,15.35,15.36,24500.0,15.4,15.41,15.35,15.36,24500.0
2014-03-26 12:30:00,15.36,15.39,15.36,15.39,28900.0,15.36,15.39,15.36,15.39,28900.0
2014-03-26 12:35:00,15.39,15.43,15.39,15.42,36500.0,15.39,15.43,15.39,15.42,36500.0
2014-03-26 12:40:00,15.42,15.44,15.42,15.44,6400.0,15.42,15.44,15.42,15.44,6400.0
2014-03-26 12:45:00,15.44,15.46,15.44,15.44,18700.0,15.44,15.46,15.44,15.44,18700.0
2014-03-26 12:50:00,15.44,15.46,15.44,15.44,8700.0,15.44,15.46,15.44,15.44,8700.0
2014-03-26 12:55:00,15.45,15.46,15.45,15.46,12700.0,15.45,15.46,15.45,15.46,12700.0
2014-03-26 13:00:00,15.46,15.47,15.44,15.45,11700.0,15.46,15.47,15.44,15.45,11700.0
2014-03-26 13:05:00,15.44,15.44,15.44,15.44,5300.0,15.44,15.44,15.44,15.44,5300.0
2014-03-26 13:10:00,15.44,15.46,15.43,15.43,38800.0,15.44,15.46,15.43,15.43,38800.0
2014-03-26 13:15:00,15.43,15.44,15.42,15.43,15400.0,15.43,15.44,15.42,15.43,15400.0
2014-03-26 13:20:00,15.43,15.43,15.39,15.39,22700.0,15.43,15.43,15.39,15.39,22700.0
2014-03-26 13:25:00,15.39,15.39,15.37,15.37,11700.0,15.39,15.39,15.37,15.37,11700.0
2014-03-26 13:30:00,15.36,15.38,15.33,15.38,56100.0,15.36,15.38,15.33,15.38,56100.0
2014-03-26 13:35:00,15.37,15.41,15.36,15.4,35900.0,15.37,15.41,15.36,15.4,35900.0
2014-03-26 13:40:00,15.39,15.42,15.37,15.41,31400.0,15.39,15.42,15.37,15.41,31400.0
2014-03-26 13:45:00,15.41,15.41,15.36,15.37,18300.0,15.41,15.41,15.36,15.37,18300.0
2014-03-26 13:50:00,15.38,15.38,15.33,15.35,64000.0,15.38,15.38,15.33,15.35,64000.0
2014-03-26 13:55:00,15.35,15.41,15.33,15.41,46000.0,15.35,15.41,15.33,15.41,46000.0
2014-03-26 14:00:00,15.41,15.42,15.36,15.41,92300.0,15.41,15.42,15.36,15.41,92300.0
2014-03-26 14:05:00,15.4,15.46,15.38,15.46,73400.0,15.4,15.46,15.38,15.46,73400.0
2014-03-26 14:10:00,15.46,15.46,15.4,15.4,66200.0,15.46,15.46,15.4,15.4,66200.0
2014-03-26 14:15:00,15.4,15.44,15.39,15.42,25000.0,15.4,15.44,15.39,15.42,25000.0
2014-03-26 14:20:00,15.41,15.46,15.41,15.45,23000.0,15.41,15.46,15.41,15.45,23000.0
2014-03-26 14:25:00,15.44,15.49,15.42,15.48,46700.0,15.44,15.49,15.42,15.48,46700.0
2014-03-26 14:30:00,15.49,15.5,15.45,15.47,60600.0,15.49,15.5,15.45,15.47,60600.0
2014-03-26 14:35:00,15.48,15.48,15.46,15.46,8300.0,15.48,15.48,15.46,15.46,8300.0
2014-03-26 14:40:00,15.47,15.51,15.46,15.5,35200.0,15.47,15.51,15.46,15.5,35200.0
2014-03-26 14:45:00,15.5,15.51,15.47,15.47,14800.0,15.5,15.51,15.47,15.47,14800.0
2014-03-26 14:50:00,15.48,15.5,15.47,15.49,26100.0,15.48,15.5,15.47,15.49,26100.0
2014-03-26 14:55:00,15.49,15.52,15.49,15.52,29000.0,15.49,15.52,15.49,15.52,29000.0
2014-03-26 15:00:00,15.52,15.53,15.5,15.5,12800.0,15.52,15.53,15.5,15.5,12800.0
2014-03-26 15:05:00,15.5,15.5,15.45,15.46,102000.0,15.5,15.5,15.45,15.46,102000.0
2014-03-26 15:10:00,15.46,15.47,15.44,15.44,12900.0,15.46,15.47,15.44,15.44,12900.0
2014-03-26 15:15:00,15.45,15.47,15.43,15.46,50100.0,15.45,15.47,15.43,15.46,50100.0
2014-03-26 15:20:00,15.46,15.46,15.44,15.45,12700.0,15.46,15.46,15.44,15.45,12700.0
2014-03-26 15:25:00,15.45,15.45,15.43,15.43,25900.0,15.45,15.45,15.43,15.43,25900.0
2014-03-26 15:30:00,15.43,15.47,15.43,15.46,45800.0,15.43,15.47,15.43,15.46,45800.0
2014-03-26 15:35:00,15.47,15.47,15.44,15.44,40700.0,15.47,15.47,15.44,15.44,40700.0
2014-03-26 15:40:00,15.44,15.44,15.41,15.42,35200.0,15.44,15.44,15.41,15.42,35200.0
2014-03-26 15:45:00,15.41,15.42,15.38,15.39,68300.0,15.41,15.42,15.38,15.39,68300.0
2014-03-26 15:50:00,15.4,15.4,15.37,15.38,55300.0,15.4,15.4,15.37,15.38,55300.0
2014-03-26 15:55:00,15.38,15.39,15.35,15.35,153800.0,15.38,15.39,15.35,15.35,153800.0
2014-03-27 09:30:00,15.35,15.39,15.32,15.38,20000.0,15.35,15.39,15.32,15.38,20000.0
2014-03-27 09:35:00,15.36,15.36,15.28,15.28,25300.0,15.36,15.36,15.28,15.28,25300.0
2014-03-27 09:40:00,15.26,15.28,15.19,15.2,25600.0,15.26,15.28,15.19,15.2,25600.0
2014-03-27 09:45:00,15.21,15.28,15.21,15.23,20400.0,15.21,15.28,15.21,15.23,20400.0
2014-03-27 09:50:00,15.23,15.29,15.22,15.29,28300.0,15.23,15.29,15.22,15.29,28300.0
2014-03-27 09:55:00,15.29,15.3,15.26,15.29,16000.0,15.29,15.3,15.26,15.29,16000.0
2014-03-27 10:00:00,15.29,15.34,15.25,15.32,38900.0,15.29,15.34,15.25,15.32,38900.0
2014-03-27 10:05:00,15.33,15.41,15.33,15.41,28900.0,15.33,15.41,15.33,15.41,28900.0
2014-03-27 10:10:00,15.4,15.41,15.36,15.36,18000.0,15.4,15.41,15.36,15.36,18000.0
2014-03-27 10:15:00,15.37,15.4,15.37,15.4,20900.0,15.37,15.4,15.37,15.4,20900.0
2014-03-27 10:20:00,15.41,15.44,15.39,15.43,30800.0,15.41,15.44,15.39,15.43,30800.0
2014-03-27 10:25:00,15.43,15.47,15.43,15.47,105300.0,15.43,15.47,15.43,15.47,105300.0
2014-03-27 10:30:00,15.47,15.48,15.44,15.46,31200.0,15.47,15.48,15.44,15.46,31200.0
2014-03-27 10:35:00,15.46,15.49,15.45,15.46,20600.0,15.46,15.49,15.45,15.46,20600.0
2014-03-27 10:40:00,15.45,15.47,15.43,15.44,30000.0,15.45,15.47,15.43,15.44,30000.0
2014-03-27 10:45:00,15.44,15.46,15.44,15.46,10400.0,15.44,15.46,15.44,15.46,10400.0
2014-03-27 10:50:00,15.45,15.45,15.41,15.41,24700.0,15.45,15.45,15.41,15.41,24700.0
2014-03-27 10:55:00,15.42,15.45,15.41,15.43,32300.0,15.42,15.45,15.41,15.43,32300.0
2014-03-27 11:00:00,15.43,15.44,15.4,15.4,24100.0,15.43,15.44,15.4,15.4,24100.0
2014-03-27 11:05:00,15.4,15.41,15.36,15.37,20700.0,15.4,15.41,15.36,15.37,20700.0
2014-03-27 11:10:00,15.37,15.4,15.36,15.37,24300.0,15.37,15.4,15.36,15.37,24300.0
2014-03-27 11:15:00,15.37,15.38,15.35,15.38,18800.0,15.37,15.38,15.35,15.38,18800.0
2014-03-27 11:20:00,15.38,15.39,15.34,15.36,15700.0,15.38,15.39,15.34,15.36,15700.0
2014-03-27 11:25:00,15.37,15.38,15.34,15.35,69000.0,15.37,15.38,15.34,15.35,69000.0
2014-03-27 11:30:00,15.34,15.34,15.27,15.29,31700.0,15.34,15.34,15.27,15.29,31700.0
2014-03-27 11:35:00,15.29,15.29,15.25,15.25,59200.0,15.29,15.29,15.25,15.25,59200.0
2014-03-27 11:40:00,15.25,15.25,15.2,15.2,37200.0,15.25,15.25,15.2,15.2,37200.0
2014-03-27 11:45:00,15.2,15.21,15.19,15.19,34900.0,15.2,15.21,15.19,15.19,34900.0
2014-03-27 11:50:00,15.19,15.21,15.18,15.19,22300.0,15.19,15.21,15.18,15.19,22300.0
2014-03-27 11:55:00,15.19,15.24,15.19,15.23,15000.0,15.19,15.24,15.19,15.23,15000.0
2014-03-27 12:00:00,15.23,15.24,15.21,15.22,10400.0,15.23,15.24,15.21,15.22,10400.0
2014-03-27 12:05:00,15.22,15.22,15.21,15.21,5200.0,15.22,15.22,15.21,15.21,5200.0
2014-03-27 12:10:00,15.21,15.27,15.21,15.26,16600.0,15.21,15.27,15.21,15.26,16600.0
2014-03-27 12:15:00,15.26,15.27,15.25,15.25,14100.0,15.26,15.27,15.25,15.25,14100.0
2014-03-27 12:20:00,15.25,15.27,15.25,15.26,11700.0,15.25,15.27,15.25,15.26,11700.0
2014-03-27 12:25:00,15.25,15.28,15.25,15.25,10000.0,15.25,15.28,15.25,15.25,10000.0
2014-03-27 12:30:00,15.26,15.27,15.21,15.21,27400.0,15.26,15.27,15.21,15.21,27400.0
2014-03-27 12:35:00,15.21,15.22,15.17,15.17,31700.0,15.21,15.22,15.17,15.17,31700.0
2014-03-27 12:40:00,15.18,15.21,15.17,15.19,19600.0,15.18,15.21,15.17,15.19,19600.0
2014-03-27 12:45:00,15.18,15.23,15.18,15.22,30900.0,15.18,15.23,15.18,15.22,30900.0
2014-03-27 12:50:00,15.21,15.22,15.2,15.2,9600.0,15.21,15.22,15.2,15.2,9600.0
2014-03-27 12:55:00,15.2,15.21,15.19,15.2,52500.0,15.2,15.21,15.19,15.2,52500.0
2014-03-27 13:00:00,15.2,15.21,15.19,15.19,156300.0,15.2,15.21,15.19,15.19,156300.0
2014-03-27 13:05:00,15.19,15.21,15.19,15.2,118400.0,15.19,15.21,15.19,15.2,118400.0
2014-03-27 13:10:00,15.19,15.21,15.18,15.19,12800.0,15.19,15.21,15.18,15.19,12800.0
2014-03-27 13:15:00,15.19,15.21,15.18,15.21,15600.0,15.19,15.21,15.18,15.21,15600.0
2014-03-27 13:20:00,15.21,15.21,15.2,15.2,42800.0,15.21,15.21,15.2,15.2,42800.0
2014-03-27 13:25:00,15.19,15.19,15.17,15.17,12900.0,15.19,15.19,15.17,15.17,12900.0
2014-03-27 13:30:00,15.17,15.19,15.17,15.17,45200.0,15.17,15.19,15.17,15.17,45200.0
2014-03-27 13:35:00,15.16,15.17,15.16,15.17,5700.0,15.16,15.17,15.16,15.17,5700.0
2014-03-27 13:40:00,15.16,15.17,15.12,15.13,263800.0,15.16,15.17,15.12,15.13,263800.0
2014-03-27 13:45:00,15.14,15.14,15.1,15.11,42300.0,15.14,15.14,15.1,15.11,42300.0
2014-03-27 13:50:00,15.1,15.11,15.08,15.08,43900.0,15.1,15.11,15.08,15.08,43900.0
2014-03-27 13:55:00,15.08,15.1,15.05,15.1,72600.0,15.08,15.1,15.05,15.1,72600.0
2014-03-27 14:00:00,15.1,15.11,15.07,15.08,41400.0,15.1,15.11,15.07,15.08,41400.0
2014-03-27 14:05:00,15.07,15.12,15.07,15.11,55100.0,15.07,15.12,15.07,15.11,55100.0
2014-03-27 14:10:00,15.12,15.13,15.12,15.13,16500.0,15.12,15.13,15.12,15.13,16500.0
2014-03-27 14:15:00,15.13,15.14,15.11,15.12,73600.0,15.13,15.14,15.11,15.12,73600.0
2014-03-27 14:20:00,15.12,15.14,15.11,15.12,47200.0,15.12,15.14,15.11,15.12,47200.0
2014-03-27 14:25:00,15.12,15.16,15.12,15.16,58200.0,15.12,15.16,15.12,15.16,58200.0
2014-03-27 14:30:00,15.16,15.16,15.12,15.13,109200.0,15.16,15.16,15.12,15.13,109200.0
2014-03-27 14:35:00,15.13,15.15,15.11,15.14,26100.0,15.13,15.15,15.11,15.14,26100.0
2014-03-27 14:40:00,15.15,15.15,15.12,15.12,13100.0,15.15,15.15,15.12,15.12,13100.0
2014-03-27 14:45:00,15.12,15.14,15.12,15.14,7700.0,15.12,15.14,15.12,15.14,7700.0
2014-03-27 14:50:00,15.14,15.14,15.1,15.1,276300.0,15.14,15.14,15.1,15.1,276300.0
2014-03-27 14:55:00,15.1,15.13,15.1,15.12,144900.0,15.1,15.13,15.1,15.12,144900.0
2014-03-27 15:00:00,15.12,15.12,15.09,15.12,21600.0,15.12,15.12,15.09,15.12,21600.0
2014-03-27 15:05:00,15.12,15.14,15.11,15.14,101300.0,15.12,15.14,15.11,15.14,101300.0
2014-03-27 15:10:00,15.14,15.16,15.13,15.14,55000.0,15.14,15.16,15.13,15.14,55000.0
2014-03-27 15:15:00,15.14,15.16,15.13,15.14,48900.0,15.14,15.16,15.13,15.14,48900.0
2014-03-27 15:20:00,15.14,15.16,15.12,15.14,85500.0,15.14,15.16,15.12,15.14,85500.0
2014-03-27 15:25:00,15.14,15.16,15.13,15.14,177400.0,15.14,15.16,15.13,15.14,177400.0
2014-03-27 15:30:00,15.14,15.16,15.14,15.14,58000.0,15.14,15.16,15.14,15.14,58000.0
2014-03-27 15:35:00,15.14,15.16,15.14,15.15,13300.0,15.14,15.16,15.14,15.15,13300.0
2014-03-27 15:40:00,15.16,15.17,15.12,15.12,266900.0,15.16,15.17,15.12,15.12,266900.0
2014-03-27 15:45:00,15.13,15.14,15.11,15.13,118900.0,15.13,15.14,15.11,15.13,118900.0
2014-03-27 15:50:00,15.13,15.16,15.13,15.15,421600.0,15.13,15.16,15.13,15.15,421600.0
2014-03-27 15:55:00,15.14,15.15,15.06,15.06,864400.0,15.14,15.15,15.06,15.06,864400.0
2014-03-28 09:30:00,15.18,15.26,15.02,15.22,83400.0,15.18,15.26,15.02,15.22,83400.0
2014-03-28 09:35:00,15.22,15.31,15.22,15.31,32600.0,15.22,15.31,15.22,15.31,32600.0
2014-03-28 09:40:00,15.3,15.31,15.28,15.28,18400.0,15.3,15.31,15.28,15.28,18400.0
2014-03-28 09:45:00,15.28,15.33,15.28,15.28,21300.0,15.28,15.33,15.28,15.28,21300.0
2014-03-28 09:50:00,15.29,15.29,15.22,15.22,14200.0,15.29,15.29,15.22,15.22,14200.0
2014-03-28 09:55:00,15.21,15.26,15.21,15.24,18400.0,15.21,15.26,15.21,15.24,18400.0
2014-03-28 10:00:00,15.25,15.3,15.25,15.29,26100.0,15.25,15.3,15.25,15.29,26100.0
2014-03-28 10:05:00,15.28,15.3,15.26,15.3,29700.0,15.28,15.3,15.26,15.3,29700.0
2014-03-28 10:10:00,15.31,15.37,15.31,15.36,81100.0,15.31,15.37,15.31,15.36,81100.0
2014-03-28 10:15:00,15.35,15.35,15.32,15.33,5500.0,15.35,15.35,15.32,15.33,5500.0
2014-03-28 10:20:00,15.33,15.37,15.33,15.37,28000.0,15.33,15.37,15.33,15.37,28000.0
2014-03-28 10:25:00,15.37,15.37,15.33,15.35,25100.0,15.37,15.37,15.33,15.35,25100.0
2014-03-28 10:30:00,15.35,15.38,15.35,15.38,22200.0,15.35,15.38,15.35,15.38,22200.0
2014-03-28 10:35:00,15.38,15.39,15.36,15.36,21900.0,15.38,15.39,15.36,15.36,21900.0
2014-03-28 10:40:00,15.37,15.39,15.37,15.37,13600.0,15.37,15.39,15.37,15.37,13600.0
2014-03-28 10:45:00,15.37,15.39,15.36,15.39,36000.0,15.37,15.39,15.36,15.39,36000.0
2014-03-28 10:50:00,15.4,15.43,15.38,15.38,29000.0,15.4,15.43,15.38,15.38,29000.0
2014-03-28 10:55:00,15.38,15.39,15.37,15.37,12700.0,15.38,15.39,15.37,15.37,12700.0
2014-03-28 11:00:00,15.37,15.39,15.37,15.38,15500.0,15.37,15.39,15.37,15.38,15500.0
2014-03-28 11:05:00,15.39,15.39,15.34,15.35,15600.0,15.39,15.39,15.34,15.35,15600.0
2014-03-28 11:10:00,15.35,15.36,15.34,15.34,8400.0,15.35,15.36,15.34,15.34,8400.0
2014-03-28 11:15:00,15.34,15.36,15.34,15.35,35600.0,15.34,15.36,15.34,15.35,35600.0
2014-03-28 11:20:00,15.36,15.38,15.35,15.36,36400.0,15.36,15.38,15.35,15.36,36400.0
2014-03-28 11:25:00,15.37,15.37,15.34,15.34,19100.0,15.37,15.37,15.34,15.34,19100.0
2014-03-28 11:30:00,15.33,15.35,15.32,15.35,13900.0,15.33,15.35,15.32,15.35,13900.0
2014-03-28 11:35:00,15.35,15.36,15.33,15.34,13000.0,15.35,15.36,15.33,15.34,13000.0
2014-03-28 11:40:00,15.33,15.35,15.33,15.35,13500.0,15.33,15.35,15.33,15.35,13500.0
2014-03-28 11:45:00,15.34,15.35,15.32,15.34,15400.0,15.34,15.35,15.32,15.34,15400.0
2014-03-28 11:50:00,15.35,15.35,15.32,15.33,5500.0,15.35,15.35,15.32,15.33,5500.0
2014-03-28 11:55:00,15.32,15.33,15.3,15.33,12800.0,15.32,15.33,15.3,15.33,12800.0
2014-03-28 12:00:00,15.33,15.33,15.31,15.33,12600.0,15.33,15.33,15.31,15.33,12600.0
2014-03-28 12:05:00,15.33,15.35,15.32,15.34,23900.0,15.33,15.35,15.32,15.34,23900.0
2014-03-28 12:10:00,15.33,15.35,15.32,15.32,24500.0,15.33,15.35,15.32,15.32,24500.0
2014-03-28 12:15:00,15.33,15.33,15.31,15.31,4900.0,15.33,15.33,15.31,15.31,4900.0
2014-03-28 12:20:00,15.31,15.32,15.31,15.31,4300.0,15.31,15.32,15.31,15.31,4300.0
2014-03-28 12:25:00,15.31,15.32,15.28,15.28,8200.0,15.31,15.32,15.28,15.28,8200.0
2014-03-28 12:30:00,15.27,15.3,15.27,15.3,15200.0,15.27,15.3,15.27,15.3,15200.0
2014-03-28 12:35:00,15.3,15.32,15.29,15.29,17400.0,15.3,15.32,15.29,15.29,17400.0
2014-03-28 12:40:00,15.29,15.3,15.29,15.29,3000.0,15.29,15.3,15.29,15.29,3000.0
2014-03-28 12:45:00,15.29,15.3,15.29,15.29,3000.0,15.29,15.3,15.29,15.29,3000.0
2014-03-28 12:50:00,15.29,15.3,15.28,15.3,24300.0,15.29,15.3,15.28,15.3,24300.0
2014-03-28 12:55:00,15.3,15.32,15.29,15.32,209200.0,15.3,15.32,15.29,15.32,209200.0
2014-03-28 13:00:00,15.31,15.35,15.3,15.31,107700.0,15.31,15.35,15.3,15.31,107700.0
2014-03-28 13:05:00,15.32,15.36,15.29,15.35,87100.0,15.32,15.36,15.29,15.35,87100.0
2014-03-28 13:10:00,15.35,15.35,15.34,15.34,18600.0,15.35,15.35,15.34,15.34,18600.0
2014-03-28 13:15:00,15.34,15.34,15.32,15.32,15000.0,15.34,15.34,15.32,15.32,15000.0
2014-03-28 13:20:00,15.33,15.33,15.31,15.32,10200.0,15.33,15.33,15.31,15.32,10200.0
2014-03-28 13:25:00,15.31,15.37,15.31,15.36,22900.0,15.31,15.37,15.31,15.36,22900.0
2014-03-28 13:30:00,15.36,15.36,15.33,15.34,13100.0,15.36,15.36,15.33,15.34,13100.0
2014-03-28 13:35:00,15.35,15.36,15.34,15.35,16100.0,15.35,15.36,15.34,15.35,16100.0
2014-03-28 13:40:00,15.34,15.35,15.33,15.33,5000.0,15.34,15.35,15.33,15.33,5000.0
2014-03-28 13:45:00,15.32,15.33,15.31,15.31,6500.0,15.32,15.33,15.31,15.31,6500.0
2014-03-28 13:50:00,15.31,15.34,15.31,15.34,16000.0,15.31,15.34,15.31,15.34,16000.0
2014-03-28 13:55:00,15.34,15.37,15.32,15.36,207500.0,15.34,15.37,15.32,15.36,207500.0
2014-03-28 14:00:00,15.35,15.42,15.33,15.41,120700.0,15.35,15.42,15.33,15.41,120700.0
2014-03-28 14:05:00,15.4,15.4,15.36,15.36,41100.0,15.4,15.4,15.36,15.36,41100.0
2014-03-28 14:10:00,15.36,15.39,15.36,15.39,43900.0,15.36,15.39,15.36,15.39,43900.0
2014-03-28 14:15:00,15.38,15.39,15.34,15.35,41000.0,15.38,15.39,15.34,15.35,41000.0
2014-03-28 14:20:00,15.35,15.37,15.35,15.36,35600.0,15.35,15.37,15.35,15.36,35600.0
2014-03-28 14:25:00,15.36,15.37,15.36,15.37,13300.0,15.36,15.37,15.36,15.37,13300.0
2014-03-28 14:30:00,15.37,15.38,15.36,15.37,11500.0,15.37,15.38,15.36,15.37,11500.0
2014-03-28 14:35:00,15.37,15.37,15.36,15.37,30900.0,15.37,15.37,15.36,15.37,30900.0
2014-03-28 14:40:00,15.37,15.39,15.36,15.39,55800.0,15.37,15.39,15.36,15.39,55800.0
2014-03-28 14:45:00,15.39,15.41,15.37,15.41,145700.0,15.39,15.41,15.37,15.41,145700.0
2014-03-28 14:50:00,15.41,15.46,15.39,15.46,101900.0,15.41,15.46,15.39,15.46,101900.0
2014-03-28 14:55:00,15.46,15.48,15.45,15.48,20000.0,15.46,15.48,15.45,15.48,20000.0
2014-03-28 15:00:00,15.48,15.48,15.45,15.45,16700.0,15.48,15.48,15.45,15.45,16700.0
2014-03-28 15:05:00,15.45,15.45,15.4,15.4,19400.0,15.45,15.45,15.4,15.4,19400.0
2014-03-28 15:10:00,15.4,15.41,15.39,15.39,25400.0,15.4,15.41,15.39,15.39,25400.0
2014-03-28 15:15:00,15.39,15.44,15.39,15.44,66100.0,15.39,15.44,15.39,15.44,66100.0
2014-03-28 15:20:00,15.45,15.45,15.42,15.42,27900.0,15.45,15.45,15.42,15.42,27900.0
2014-03-28 15:25:00,15.42,15.43,15.41,15.43,26700.0,15.42,15.43,15.41,15.43,26700.0
2014-03-28 15:30:00,15.42,15.48,15.42,15.46,106500.0,15.42,15.48,15.42,15.46,106500.0
2014-03-28 15:35:00,15.46,15.46,15.42,15.42,29700.0,15.46,15.46,15.42,15.42,29700.0
2014-03-28 15:40:00,15.42,15.43,15.39,15.42,86400.0,15.42,15.43,15.39,15.42,86400.0
2014-03-28 15:45:00,15.42,15.44,15.4,15.42,265900.0,15.42,15.44,15.4,15.42,265900.0
2014-03-28 15:50:00,15.43,15.43,15.4,15.4,64700.0,15.43,15.43,15.4,15.4,64700.0
2014-03-28 15:55:00,15.4,15.41,15.39,15.4,112400.0,15.4,15.41,15.39,15.4,112400.0
2014-03-31 09:30:00,15.45,15.5,15.45,15.46,30100.0,15.45,15.5,15.45,15.46,30100.0
2014-03-31 09:35:00,15.46,15.47,15.44,15.47,12200.0,15.46,15.47,15.44,15.47,12200.0
2014-03-31 09:40:00,15.48,15.5,15.42,15.43,17100.0,15.48,15.5,15.42,15.43,17100.0
2014-03-31 09:45:00,15.42,15.42,15.38,15.38,19000.0,15.42,15.42,15.38,15.38,19000.0
2014-03-31 09:50:00,15.38,15.42,15.37,15.37,52300.0,15.38,15.42,15.37,15.37,52300.0
2014-03-31 09:55:00,15.38,15.47,15.38,15.44,106100.0,15.38,15.47,15.38,15.44,106100.0
2014-03-31 10:00:00,15.46,15.5,15.45,15.5,39800.0,15.46,15.5,15.45,15.5,39800.0
2014-03-31 10:05:00,15.5,15.5,15.47,15.48,41300.0,15.5,15.5,15.47,15.48,41300.0
2014-03-31 10:10:00,15.49,15.57,15.49,15.53,33900.0,15.49,15.57,15.49,15.53,33900.0
2014-03-31 10:15:00,15.54,15.57,15.53,15.53,78300.0,15.54,15.57,15.53,15.53,78300.0
2014-03-31 10:20:00,15.52,15.52,15.47,15.49,26700.0,15.52,15.52,15.47,15.49,26700.0
2014-03-31 10:25:00,15.5,15.51,15.48,15.51,13800.0,15.5,15.51,15.48,15.51,13800.0
2014-03-31 10:30:00,15.51,15.54,15.51,15.54,27300.0,15.51,15.54,15.51,15.54,27300.0
2014-03-31 10:35:00,15.55,15.56,15.54,15.54,11400.0,15.55,15.56,15.54,15.54,11400.0
2014-03-31 10:40:00,15.55,15.6,15.55,15.57,19700.0,15.55,15.6,15.55,15.57,19700.0
2014-03-31 10:45:00,15.58,15.62,15.53,15.53,102900.0,15.58,15.62,15.53,15.53,102900.0
2014-03-31 10:50:00,15.53,15.54,15.52,15.52,23300.0,15.53,15.54,15.52,15.52,23300.0
2014-03-31 10:55:00,15.52,15.52,15.49,15.5,20800.0,15.52,15.52,15.49,15.5,20800.0
2014-03-31 11:00:00,15.5,15.51,15.5,15.5,23300.0,15.5,15.51,15.5,15.5,23300.0
2014-03-31 11:05:00,15.5,15.51,15.5,15.51,23400.0,15.5,15.51,15.5,15.51,23400.0
2014-03-31 11:10:00,15.5,15.51,15.49,15.51,22900.0,15.5,15.51,15.49,15.51,22900.0
2014-03-31 11:15:00,15.51,15.52,15.5,15.51,20400.0,15.51,15.52,15.5,15.51,20400.0
2014-03-31 11:20:00,15.51,15.51,15.46,15.5,59900.0,15.51,15.51,15.46,15.5,59900.0
2014-03-31 11:25:00,15.5,15.53,15.5,15.53,47900.0,15.5,15.53,15.5,15.53,47900.0
2014-03-31 11:30:00,15.53,15.53,15.46,15.46,62000.0,15.53,15.53,15.46,15.46,62000.0
2014-03-31 11:35:00,15.46,15.46,15.43,15.44,8300.0,15.46,15.46,15.43,15.44,8300.0
2014-03-31 11:40:00,15.44,15.46,15.41,15.43,25500.0,15.44,15.46,15.41,15.43,25500.0
2014-03-31 11:45:00,15.43,15.45,15.42,15.45,13100.0,15.43,15.45,15.42,15.45,13100.0
2014-03-31 11:50:00,15.46,15.48,15.45,15.48,5300.0,15.46,15.48,15.45,15.48,5300.0
2014-03-31 11:55:00,15.48,15.5,15.47,15.47,8000.0,15.48,15.5,15.47,15.47,8000.0
2014-03-31 12:00:00,15.47,15.52,15.47,15.5,16200.0,15.47,15.52,15.47,15.5,16200.0
2014-03-31 12:05:00,15.5,15.51,15.5,15.5,8800.0,15.5,15.51,15.5,15.5,8800.0
2014-03-31 12:10:00,15.51,15.51,15.49,15.5,7000.0,15.51,15.51,15.49,15.5,7000.0
2014-03-31 12:15:00,15.49,15.52,15.49,15.52,11100.0,15.49,15.52,15.49,15.52,11100.0
2014-03-31 12:20:00,15.52,15.54,15.51,15.53,12400.0,15.52,15.54,15.51,15.53,12400.0
2014-03-31 12:25:00,15.53,15.54,15.52,15.52,8200.0,15.53,15.54,15.52,15.52,8200.0
2014-03-31 12:30:00,15.52,15.53,15.52,15.52,3000.0,15.52,15.53,15.52,15.52,3000.0
2014-03-31 12:35:00,15.53,15.55,15.53,15.53,25500.0,15.53,15.55,15.53,15.53,25500.0
2014-03-31 12:40:00,15.53,15.56,15.53,15.56,18100.0,15.53,15.56,15.53,15.56,18100.0
2014-03-31 12:45:00,15.56,15.56,15.54,15.55,39800.0,15.56,15.56,15.54,15.55,39800.0
2014-03-31 12:50:00,15.56,15.56,15.53,15.54,39800.0,15.56,15.56,15.53,15.54,39800.0
2014-03-31 12:55:00,15.54,15.55,15.54,15.55,5500.0,15.54,15.55,15.54,15.55,5500.0
2014-03-31 13:00:00,15.55,15.56,15.47,15.47,130900.0,15.55,15.56,15.47,15.47,130900.0
2014-03-31 13:05:00,15.46,15.46,15.44,15.46,34200.0,15.46,15.46,15.44,15.46,34200.0
2014-03-31 13:10:00,15.46,15.46,15.45,15.45,11500.0,15.46,15.46,15.45,15.45,11500.0
2014-03-31 13:15:00,15.45,15.49,15.45,15.47,16500.0,15.45,15.49,15.45,15.47,16500.0
2014-03-31 13:20:00,15.47,15.48,15.44,15.45,54300.0,15.47,15.48,15.44,15.45,54300.0
2014-03-31 13:25:00,15.45,15.49,15.45,15.47,17500.0,15.45,15.49,15.45,15.47,17500.0
2014-03-31 13:30:00,15.48,15.49,15.48,15.49,12800.0,15.48,15.49,15.48,15.49,12800.0
2014-03-31 13:35:00,15.49,15.49,15.47,15.47,12900.0,15.49,15.49,15.47,15.47,12900.0
2014-03-31 13:40:00,15.48,15.5,15.48,15.49,14400.0,15.48,15.5,15.48,15.49,14400.0
2014-03-31 13:45:00,15.48,15.52,15.46,15.51,39400.0,15.48,15.52,15.46,15.51,39400.0
2014-03-31 13:50:00,15.51,15.51,15.46,15.49,35000.0,15.51,15.51,15.46,15.49,35000.0
2014-03-31 13:55:00,15.48,15.48,15.43,15.43,7400.0,15.48,15.48,15.43,15.43,7400.0
2014-03-31 14:00:00,15.44,15.47,15.44,15.46,36400.0,15.44,15.47,15.44,15.46,36400.0
2014-03-31 14:05:00,15.46,15.48,15.44,15.46,46600.0,15.46,15.48,15.44,15.46,46600.0
2014-03-31 14:10:00,15.46,15.48,15.46,15.46,22900.0,15.46,15.48,15.46,15.46,22900.0
2014-03-31 14:15:00,15.47,15.51,15.47,15.48,28600.0,15.47,15.51,15.47,15.48,28600.0
2014-03-31 14:20:00,15.48,15.48,15.47,15.47,1500.0,15.48,15.48,15.47,15.47,1500.0
2014-03-31 14:25:00,15.47,15.5,15.47,15.5,13700.0,15.47,15.5,15.47,15.5,13700.0
2014-03-31 14:30:00,15.5,15.5,15.49,15.49,5000.0,15.5,15.5,15.49,15.49,5000.0
2014-03-31 14:35:00,15.5,15.53,15.5,15.53,17900.0,15.5,15.53,15.5,15.53,17900.0
2014-03-31 14:40:00,15.53,15.53,15.52,15.52,20700.0,15.53,15.53,15.52,15.52,20700.0
2014-03-31 14:45:00,15.52,15.52,15.51,15.51,15400.0,15.52,15.52,15.51,15.51,15400.0
2014-03-31 14:50:00,15.52,15.52,15.51,15.51,13800.0,15.52,15.52,15.51,15.51,13800.0
2014-03-31 14:55:00,15.52,15.52,15.51,15.52,7400.0,15.52,15.52,15.51,15.52,7400.0
2014-03-31 15:00:00,15.52,15.52,15.52,15.52,4800.0,15.52,15.52,15.52,15.52,4800.0
2014-03-31 15:05:00,15.52,15.53,15.52,15.53,8600.0,15.52,15.53,15.52,15.53,8600.0
2014-03-31 15:10:00,15.53,15.54,15.53,15.54,9000.0,15.53,15.54,15.53,15.54,9000.0
2014-03-31 15:15:00,15.54,15.55,15.53,15.54,10000.0,15.54,15.55,15.53,15.54,10000.0
2014-03-31 15:20:00,15.55,15.55,15.53,15.54,47800.0,15.55,15.55,15.53,15.54,47800.0
2014-03-31 15:25:00,15.55,15.56,15.55,15.56,21600.0,15.55,15.56,15.55,15.56,21600.0
2014-03-31 15:30:00,15.56,15.56,15.53,15.54,25600.0,15.56,15.56,15.53,15.54,25600.0
2014-03-31 15:35:00,15.54,15.55,15.54,15.54,132200.0,15.54,15.55,15.54,15.54,132200.0
2014-03-31 15:40:00,15.54,15.54,15.52,15.52,82000.0,15.54,15.54,15.52,15.52,82000.0
2014-03-31 15:45:00,15.52,15.53,15.49,15.53,113800.0,15.52,15.53,15.49,15.53,113800.0
2014-03-31 15:50:00,15.53,15.54,15.53,15.54,29600.0,15.53,15.54,15.53,15.54,29600.0
2014-03-31 15:55:00,15.54,15.54,15.53,15.54,80800.0,15.54,15.54,15.53,15.54,80800.0
2014-04-01 09:30:00,15.6,15.62,15.59,15.62,24800.0,15.6,15.62,15.59,15.62,24800.0
2014-04-01 09:35:00,15.65,15.67,15.62,15.64,12800.0,15.65,15.67,15.62,15.64,12800.0
2014-04-01 09:40:00,15.63,15.64,15.61,15.62,13100.0,15.63,15.64,15.61,15.62,13100.0
2014-04-01 09:45:00,15.6,15.66,15.6,15.65,15700.0,15.6,15.66,15.6,15.65,15700.0
2014-04-01 09:50:00,15.65,15.65,15.62,15.62,10700.0,15.65,15.65,15.62,15.62,10700.0
2014-04-01 09:55:00,15.61,15.62,15.6,15.62,14800.0,15.61,15.62,15.6,15.62,14800.0
2014-04-01 10:00:00,15.62,15.67,15.62,15.66,25400.0,15.62,15.67,15.62,15.66,25400.0
2014-04-01 10:05:00,15.66,15.69,15.65,15.68,18500.0,15.66,15.69,15.65,15.68,18500.0
2014-04-01 10:10:00,15.69,15.7,15.68,15.7,16600.0,15.69,15.7,15.68,15.7,16600.0
2014-04-01 10:15:00,15.69,15.7,15.68,15.7,8900.0,15.69,15.7,15.68,15.7,8900.0
2014-04-01 10:20:00,15.7,15.71,15.69,15.7,17300.0,15.7,15.71,15.69,15.7,17300.0
2014-04-01 10:25:00,15.69,15.69,15.62,15.64,41600.0,15.69,15.69,15.62,15.64,41600.0
2014-04-01 10:30:00,15.64,15.67,15.64,15.64,16300.0,15.64,15.67,15.64,15.64,16300.0
2014-04-01 10:35:00,15.64,15.66,15.64,15.66,10300.0,15.64,15.66,15.64,15.66,10300.0
2014-04-01 10:40:00,15.66,15.67,15.65,15.67,9700.0,15.66,15.67,15.65,15.67,9700.0
2014-04-01 10:45:00,15.67,15.67,15.63,15.64,16600.0,15.67,15.67,15.63,15.64,16600.0
2014-04-01 10:50:00,15.63,15.65,15.61,15.61,26400.0,15.63,15.65,15.61,15.61,26400.0
2014-04-01 10:55:00,15.61,15.62,15.61,15.61,2000.0,15.61,15.62,15.61,15.61,2000.0
2014-04-01 11:00:00,15.61,15.61,15.55,15.56,33000.0,15.61,15.61,15.55,15.56,33000.0
2014-04-01 11:05:00,15.57,15.57,15.55,15.55,10800.0,15.57,15.57,15.55,15.55,10800.0
2014-04-01 11:10:00,15.55,15.6,15.55,15.56,87700.0,15.55,15.6,15.55,15.56,87700.0
2014-04-01 11:15:00,15.55,15.57,15.55,15.56,25300.0,15.55,15.57,15.55,15.56,25300.0
2014-04-01 11:20:00,15.56,15.56,15.55,15.56,15000.0,15.56,15.56,15.55,15.56,15000.0
2014-04-01 11:25:00,15.56,15.56,15.53,15.53,11500.0,15.56,15.56,15.53,15.53,11500.0
2014-04-01 11:30:00,15.53,15.54,15.53,15.54,17300.0,15.53,15.54,15.53,15.54,17300.0
2014-04-01 11:35:00,15.54,15.54,15.53,15.54,1500.0,15.54,15.54,15.53,15.54,1500.0
2014-04-01 11:40:00,15.54,15.54,15.52,15.52,22800.0,15.54,15.54,15.52,15.52,22800.0
2014-04-01 11:45:00,15.53,15.53,15.52,15.53,4400.0,15.53,15.53,15.52,15.53,4400.0
2014-04-01 11:50:00,15.53,15.53,15.52,15.53,6800.0,15.53,15.53,15.52,15.53,6800.0
2014-04-01 11:55:00,15.53,15.53,15.5,15.5,12200.0,15.53,15.53,15.5,15.5,12200.0
2014-04-01 12:00:00,15.5,15.51,15.48,15.49,21800.0,15.5,15.51,15.48,15.49,21800.0
2014-04-01 12:05:00,15.49,15.49,15.48,15.48,17500.0,15.49,15.49,15.48,15.48,17500.0
2014-04-01 12:10:00,15.48,15.49,15.46,15.46,13700.0,15.48,15.49,15.46,15.46,13700.0
2014-04-01 12:15:00,15.46,15.47,15.46,15.46,16000.0,15.46,15.47,15.46,15.46,16000.0
2014-04-01 12:20:00,15.46,15.47,15.46,15.47,1700.0,15.46,15.47,15.46,15.47,1700.0
2014-04-01 12:25:00,15.46,15.46,15.45,15.46,12400.0,15.46,15.46,15.45,15.46,12400.0
2014-04-01 12:30:00,15.46,15.46,15.45,15.46,13500.0,15.46,15.46,15.45,15.46,13500.0
2014-04-01 12:35:00,15.46,15.46,15.45,15.46,6000.0,15.46,15.46,15.45,15.46,6000.0
2014-04-01 12:40:00,15.46,15.46,15.44,15.44,24700.0,15.46,15.46,15.44,15.44,24700.0
2014-04-01 12:45:00,15.45,15.46,15.44,15.44,22500.0,15.45,15.46,15.44,15.44,22500.0
2014-04-01 12:50:00,15.44,15.45,15.44,15.44,1700.0,15.44,15.45,15.44,15.44,1700.0
2014-04-01 12:55:00,15.45,15.45,15.44,15.45,17100.0,15.45,15.45,15.44,15.45,17100.0
2014-04-01 13:00:00,15.45,15.45,15.43,15.43,15300.0,15.45,15.45,15.43,15.43,15300.0
2014-04-01 13:05:00,15.43,15.44,15.43,15.44,6000.0,15.43,15.44,15.43,15.44,6000.0
2014-04-01 13:10:00,15.44,15.45,15.43,15.43,17000.0,15.44,15.45,15.43,15.43,17000.0
2014-04-01 13:15:00,15.43,15.44,15.43,15.44,1900.0,15.43,15.44,15.43,15.44,1900.0
2014-04-01 13:20:00,15.44,15.44,15.43,15.44,6100.0,15.44,15.44,15.43,15.44,6100.0
2014-04-01 13:25:00,15.44,15.45,15.42,15.42,25000.0,15.44,15.45,15.42,15.42,25000.0
2014-04-01 13:30:00,15.43,15.43,15.42,15.43,1900.0,15.43,15.43,15.42,15.43,1900.0
2014-04-01 13:35:00,15.43,15.44,15.42,15.42,21300.0,15.43,15.44,15.42,15.42,21300.0
2014-04-01 13:40:00,15.43,15.44,15.42,15.44,16000.0,15.43,15.44,15.42,15.44,16000.0
2014-04-01 13:45:00,15.44,15.44,15.42,15.42,12000.0,15.44,15.44,15.42,15.42,12000.0
2014-04-01 13:50:00,15.43,15.44,15.42,15.43,21700.0,15.43,15.44,15.42,15.43,21700.0
2014-04-01 13:55:00,15.44,15.44,15.43,15.44,8300.0,15.44,15.44,15.43,15.44,8300.0
2014-04-01 14:00:00,15.44,15.45,15.43,15.44,24300.0,15.44,15.45,15.43,15.44,24300.0
2014-04-01 14:05:00,15.43,15.48,15.43,15.48,15100.0,15.43,15.48,15.43,15.48,15100.0
2014-04-01 14:10:00,15.48,15.48,15.47,15.48,2800.0,15.48,15.48,15.47,15.48,2800.0
2014-04-01 14:15:00,15.48,15.5,15.48,15.5,11300.0,15.48,15.5,15.48,15.5,11300.0
2014-04-01 14:20:00,15.49,15.5,15.49,15.5,4700.0,15.49,15.5,15.49,15.5,4700.0
2014-04-01 14:25:00,15.5,15.51,15.49,15.49,29100.0,15.5,15.51,15.49,15.49,29100.0
2014-04-01 14:30:00,15.49,15.5,15.48,15.48,5900.0,15.49,15.5,15.48,15.48,5900.0
2014-04-01 14:35:00,15.49,15.49,15.48,15.49,12000.0,15.49,15.49,15.48,15.49,12000.0
2014-04-01 14:40:00,15.5,15.5,15.49,15.5,7400.0,15.5,15.5,15.49,15.5,7400.0
2014-04-01 14:45:00,15.49,15.5,15.49,15.5,5500.0,15.49,15.5,15.49,15.5,5500.0
2014-04-01 14:50:00,15.5,15.5,15.48,15.48,14500.0,15.5,15.5,15.48,15.48,14500.0
2014-04-01 14:55:00,15.48,15.49,15.45,15.45,69500.0,15.48,15.49,15.45,15.45,69500.0
2014-04-01 15:00:00,15.45,15.47,15.45,15.47,17300.0,15.45,15.47,15.45,15.47,17300.0
2014-04-01 15:05:00,15.47,15.47,15.46,15.47,10100.0,15.47,15.47,15.46,15.47,10100.0
2014-04-01 15:10:00,15.46,15.5,15.46,15.49,35600.0,15.46,15.5,15.46,15.49,35600.0
2014-04-01 15:15:00,15.49,15.49,15.48,15.49,7400.0,15.49,15.49,15.48,15.49,7400.0
2014-04-01 15:20:00,15.49,15.5,15.48,15.5,13500.0,15.49,15.5,15.48,15.5,13500.0
2014-04-01 15:25:00,15.5,15.51,15.48,15.48,56900.0,15.5,15.51,15.48,15.48,56900.0
2014-04-01 15:30:00,15.48,15.49,15.48,15.49,11700.0,15.48,15.49,15.48,15.49,11700.0
2014-04-01 15:35:00,15.49,15.49,15.47,15.48,38000.0,15.49,15.49,15.47,15.48,38000.0
2014-04-01 15:40:00,15.47,15.49,15.47,15.48,51600.0,15.47,15.49,15.47,15.48,51600.0
2014-04-01 15:45:00,15.48,15.49,15.47,15.49,76500.0,15.48,15.49,15.47,15.49,76500.0
2014-04-01 15:50:00,15.49,15.52,15.46,15.48,400400.0,15.49,15.52,15.46,15.48,400400.0
2014-04-01 15:55:00,15.48,15.49,15.46,15.48,232100.0,15.48,15.49,15.46,15.48,232100.0
2014-04-02 09:30:00,15.54,15.59,15.35,15.36,133300.0,15.54,15.59,15.35,15.36,133300.0
2014-04-02 09:35:00,15.36,15.44,15.35,15.43,23700.0,15.36,15.44,15.35,15.43,23700.0
2014-04-02 09:40:00,15.43,15.46,15.43,15.43,15000.0,15.43,15.46,15.43,15.43,15000.0
2014-04-02 09:45:00,15.44,15.45,15.42,15.43,30400.0,15.44,15.45,15.42,15.43,30400.0
2014-04-02 09:50:00,15.43,15.43,15.4,15.42,42900.0,15.43,15.43,15.4,15.42,42900.0
2014-04-02 09:55:00,15.41,15.42,15.37,15.38,15500.0,15.41,15.42,15.37,15.38,15500.0
2014-04-02 10:00:00,15.39,15.4,15.35,15.35,28700.0,15.39,15.4,15.35,15.35,28700.0
2014-04-02 10:05:00,15.35,15.37,15.34,15.34,46700.0,15.35,15.37,15.34,15.34,46700.0
2014-04-02 10:10:00,15.34,15.35,15.32,15.32,43800.0,15.34,15.35,15.32,15.32,43800.0
2014-04-02 10:15:00,15.32,15.32,15.28,15.29,66900.0,15.32,15.32,15.28,15.29,66900.0
2014-04-02 10:20:00,15.28,15.34,15.28,15.33,36400.0,15.28,15.34,15.28,15.33,36400.0
2014-04-02 10:25:00,15.34,15.35,15.33,15.35,15700.0,15.34,15.35,15.33,15.35,15700.0
2014-04-02 10:30:00,15.34,15.35,15.33,15.35,16000.0,15.34,15.35,15.33,15.35,16000.0
2014-04-02 10:35:00,15.35,15.36,15.33,15.34,14500.0,15.35,15.36,15.33,15.34,14500.0
2014-04-02 10:40:00,15.33,15.36,15.33,15.33,26700.0,15.33,15.36,15.33,15.33,26700.0
2014-04-02 10:45:00,15.33,15.34,15.31,15.31,50400.0,15.33,15.34,15.31,15.31,50400.0
2014-04-02 10:50:00,15.31,15.34,15.31,15.32,48900.0,15.31,15.34,15.31,15.32,48900.0
2014-04-02 10:55:00,15.33,15.34,15.32,15.33,23300.0,15.33,15.34,15.32,15.33,23300.0
2014-04-02 11:00:00,15.32,15.33,15.31,15.32,49600.0,15.32,15.33,15.31,15.32,49600.0
2014-04-02 11:05:00,15.33,15.33,15.31,15.31,18100.0,15.33,15.33,15.31,15.31,18100.0
2014-04-02 11:10:00,15.31,15.33,15.31,15.32,13600.0,15.31,15.33,15.31,15.32,13600.0
2014-04-02 11:15:00,15.32,15.33,15.29,15.29,26600.0,15.32,15.33,15.29,15.29,26600.0
2014-04-02 11:20:00,15.29,15.31,15.29,15.3,33000.0,15.29,15.31,15.29,15.3,33000.0
2014-04-02 11:25:00,15.31,15.34,15.29,15.33,18800.0,15.31,15.34,15.29,15.33,18800.0
2014-04-02 11:30:00,15.32,15.36,15.32,15.36,90100.0,15.32,15.36,15.32,15.36,90100.0
2014-04-02 11:35:00,15.36,15.39,15.36,15.39,19800.0,15.36,15.39,15.36,15.39,19800.0
2014-04-02 11:40:00,15.39,15.4,15.37,15.37,25800.0,15.39,15.4,15.37,15.37,25800.0
2014-04-02 11:45:00,15.38,15.39,15.37,15.39,11000.0,15.38,15.39,15.37,15.39,11000.0
2014-04-02 11:50:00,15.39,15.39,15.38,15.38,43600.0,15.39,15.39,15.38,15.38,43600.0
2014-04-02 11:55:00,15.39,15.39,15.37,15.38,56300.0,15.39,15.39,15.37,15.38,56300.0
2014-04-02 12:00:00,15.37,15.39,15.37,15.39,10400.0,15.37,15.39,15.37,15.39,10400.0
2014-04-02 12:05:00,15.39,15.4,15.38,15.39,5600.0,15.39,15.4,15.38,15.39,5600.0
2014-04-02 12:10:00,15.38,15.4,15.38,15.4,13400.0,15.38,15.4,15.38,15.4,13400.0
2014-04-02 12:15:00,15.4,15.4,15.4,15.4,10900.0,15.4,15.4,15.4,15.4,10900.0
2014-04-02 12:20:00,15.4,15.43,15.4,15.42,56400.0,15.4,15.43,15.4,15.42,56400.0
2014-04-02 12:25:00,15.43,15.44,15.42,15.43,19600.0,15.43,15.44,15.42,15.43,19600.0
2014-04-02 12:30:00,15.42,15.42,15.39,15.4,15700.0,15.42,15.42,15.39,15.4,15700.0
2014-04-02 12:35:00,15.39,15.39,15.36,15.37,28200.0,15.39,15.39,15.36,15.37,28200.0
2014-04-02 12:40:00,15.37,15.37,15.37,15.37,7900.0,15.37,15.37,15.37,15.37,7900.0
2014-04-02 12:45:00,15.37,15.37,15.36,15.37,3400.0,15.37,15.37,15.36,15.37,3400.0
2014-04-02 12:50:00,15.37,15.37,15.36,15.37,2100.0,15.37,15.37,15.36,15.37,2100.0
2014-04-02 12:55:00,15.37,15.37,15.35,15.35,22400.0,15.37,15.37,15.35,15.35,22400.0
2014-04-02 13:00:00,15.35,15.36,15.35,15.35,3900.0,15.35,15.36,15.35,15.35,3900.0
2014-04-02 13:05:00,15.35,15.36,15.34,15.34,18600.0,15.35,15.36,15.34,15.34,18600.0
2014-04-02 13:10:00,15.35,15.35,15.33,15.35,28300.0,15.35,15.35,15.33,15.35,28300.0
2014-04-02 13:15:00,15.35,15.36,15.34,15.36,7600.0,15.35,15.36,15.34,15.36,7600.0
2014-04-02 13:20:00,15.36,15.36,15.3,15.31,36300.0,15.36,15.36,15.3,15.31,36300.0
2014-04-02 13:25:00,15.3,15.35,15.3,15.35,20300.0,15.3,15.35,15.3,15.35,20300.0
2014-04-02 13:30:00,15.36,15.36,15.35,15.36,9300.0,15.36,15.36,15.35,15.36,9300.0
2014-04-02 13:35:00,15.36,15.36,15.33,15.34,11600.0,15.36,15.36,15.33,15.34,11600.0
2014-04-02 13:40:00,15.33,15.35,15.33,15.33,14100.0,15.33,15.35,15.33,15.33,14100.0
2014-04-02 13:45:00,15.32,15.33,15.31,15.33,12100.0,15.32,15.33,15.31,15.33,12100.0
2014-04-02 13:50:00,15.33,15.35,15.32,15.35,8400.0,15.33,15.35,15.32,15.35,8400.0
2014-04-02 13:55:00,15.35,15.35,15.34,15.35,2900.0,15.35,15.35,15.34,15.35,2900.0
2014-04-02 14:00:00,15.35,15.35,15.33,15.33,29700.0,15.35,15.35,15.33,15.33,29700.0
2014-04-02 14:05:00,15.33,15.34,15.33,15.34,4100.0,15.33,15.34,15.33,15.34,4100.0
2014-04-02 14:10:00,15.34,15.34,15.33,15.34,6200.0,15.34,15.34,15.33,15.34,6200.0
2014-04-02 14:15:00,15.34,15.34,15.32,15.32,16600.0,15.34,15.34,15.32,15.32,16600.0
2014-04-02 14:20:00,15.32,15.33,15.3,15.33,22500.0,15.32,15.33,15.3,15.33,22500.0
2014-04-02 14:25:00,15.33,15.35,15.32,15.35,7500.0,15.33,15.35,15.32,15.35,7500.0
2014-04-02 14:30:00,15.35,15.35,15.34,15.35,27500.0,15.35,15.35,15.34,15.35,27500.0
2014-04-02 14:35:00,15.35,15.37,15.35,15.37,47600.0,15.35,15.37,15.35,15.37,47600.0
2014-04-02 14:40:00,15.36,15.38,15.36,15.38,3500.0,15.36,15.38,15.36,15.38,3500.0
2014-04-02 14:45:00,15.38,15.38,15.37,15.38,3900.0,15.38,15.38,15.37,15.38,3900.0
2014-04-02 14:50:00,15.38,15.38,15.37,15.38,17800.0,15.38,15.38,15.37,15.38,17800.0
2014-04-02 14:55:00,15.38,15.39,15.37,15.39,14300.0,15.38,15.39,15.37,15.39,14300.0
2014-04-02 15:00:00,15.39,15.4,15.38,15.39,16200.0,15.39,15.4,15.38,15.39,16200.0
2014-04-02 15:05:00,15.39,15.39,15.38,15.38,9200.0,15.39,15.39,15.38,15.38,9200.0
2014-04-02 15:10:00,15.39,15.4,15.38,15.4,37300.0,15.39,15.4,15.38,15.4,37300.0
2014-04-02 15:15:00,15.4,15.4,15.38,15.39,16700.0,15.4,15.4,15.38,15.39,16700.0
2014-04-02 15:20:00,15.39,15.39,15.37,15.37,15000.0,15.39,15.39,15.37,15.37,15000.0
2014-04-02 15:25:00,15.38,15.41,15.38,15.4,32500.0,15.38,15.41,15.38,15.4,32500.0
2014-04-02 15:30:00,15.42,15.42,15.39,15.39,28600.0,15.42,15.42,15.39,15.39,28600.0
2014-04-02 15:35:00,15.39,15.42,15.39,15.42,29700.0,15.39,15.42,15.39,15.42,29700.0
2014-04-02 15:40:00,15.42,15.44,15.42,15.44,35300.0,15.42,15.44,15.42,15.44,35300.0
2014-04-02 15:45:00,15.43,15.44,15.41,15.42,69700.0,15.43,15.44,15.41,15.42,69700.0
2014-04-02 15:50:00,15.42,15.42,15.41,15.42,37800.0,15.42,15.42,15.41,15.42,37800.0
2014-04-02 15:55:00,15.42,15.42,15.39,15.4,117100.0,15.42,15.42,15.39,15.4,117100.0
2014-04-03 09:30:00,15.4,15.44,15.3,15.33,12500.0,15.4,15.44,15.3,15.33,12500.0
2014-04-03 09:35:00,15.34,15.35,15.31,15.31,24200.0,15.34,15.35,15.31,15.31,24200.0
2014-04-03 09:40:00,15.31,15.36,15.3,15.35,13800.0,15.31,15.36,15.3,15.35,13800.0
2014-04-03 09:45:00,15.35,15.4,15.35,15.38,15300.0,15.35,15.4,15.35,15.38,15300.0
2014-04-03 09:50:00,15.38,15.42,15.37,15.42,15900.0,15.38,15.42,15.37,15.42,15900.0
2014-04-03 09:55:00,15.42,15.46,15.42,15.46,4100.0,15.42,15.46,15.42,15.46,4100.0
2014-04-03 10:00:00,15.46,15.48,15.45,15.48,28000.0,15.46,15.48,15.45,15.48,28000.0
2014-04-03 10:05:00,15.47,15.47,15.44,15.45,13300.0,15.47,15.47,15.44,15.45,13300.0
2014-04-03 10:10:00,15.44,15.46,15.44,15.46,24100.0,15.44,15.46,15.44,15.46,24100.0
2014-04-03 10:15:00,15.46,15.49,15.46,15.48,43200.0,15.46,15.49,15.46,15.48,43200.0
2014-04-03 10:20:00,15.48,15.5,15.47,15.47,36900.0,15.48,15.5,15.47,15.47,36900.0
2014-04-03 10:25:00,15.47,15.47,15.38,15.38,45200.0,15.47,15.47,15.38,15.38,45200.0
2014-04-03 10:30:00,15.38,15.4,15.37,15.37,20000.0,15.38,15.4,15.37,15.37,20000.0
2014-04-03 10:35:00,15.37,15.38,15.33,15.33,7100.0,15.37,15.38,15.33,15.33,7100.0
2014-04-03 10:40:00,15.33,15.37,15.31,15.31,53700.0,15.33,15.37,15.31,15.31,53700.0
2014-04-03 10:45:00,15.31,15.32,15.3,15.32,18500.0,15.31,15.32,15.3,15.32,18500.0
2014-04-03 10:50:00,15.32,15.33,15.32,15.33,8600.0,15.32,15.33,15.32,15.33,8600.0
2014-04-03 10:55:00,15.33,15.33,15.33,15.33,8800.0,15.33,15.33,15.33,15.33,8800.0
2014-04-03 11:00:00,15.33,15.34,15.31,15.31,14000.0,15.33,15.34,15.31,15.31,14000.0
2014-04-03 11:05:00,15.32,15.34,15.31,15.33,24100.0,15.32,15.34,15.31,15.33,24100.0
2014-04-03 11:10:00,15.33,15.33,15.29,15.29,10400.0,15.33,15.33,15.29,15.29,10400.0
2014-04-03 11:15:00,15.29,15.3,15.27,15.29,24100.0,15.29,15.3,15.27,15.29,24100.0
2014-04-03 11:20:00,15.28,15.3,15.23,15.23,29300.0,15.28,15.3,15.23,15.23,29300.0
2014-04-03 11:25:00,15.23,15.27,15.23,15.24,18300.0,15.23,15.27,15.23,15.24,18300.0
2014-04-03 11:30:00,15.24,15.26,15.23,15.24,19100.0,15.24,15.26,15.23,15.24,19100.0
2014-04-03 11:35:00,15.24,15.27,15.24,15.26,16500.0,15.24,15.27,15.24,15.26,16500.0
2014-04-03 11:40:00,15.27,15.27,15.24,15.24,9100.0,15.27,15.27,15.24,15.24,9100.0
2014-04-03 11:45:00,15.24,15.25,15.24,15.25,10900.0,15.24,15.25,15.24,15.25,10900.0
2014-04-03 11:50:00,15.24,15.26,15.24,15.25,7000.0,15.24,15.26,15.24,15.25,7000.0
2014-04-03 11:55:00,15.25,15.27,15.25,15.26,6900.0,15.25,15.27,15.25,15.26,6900.0
2014-04-03 12:00:00,15.26,15.27,15.26,15.27,4500.0,15.26,15.27,15.26,15.27,4500.0
2014-04-03 12:05:00,15.28,15.28,15.27,15.27,35000.0,15.28,15.28,15.27,15.27,35000.0
2014-04-03 12:10:00,15.28,15.28,15.27,15.28,2600.0,15.28,15.28,15.27,15.28,2600.0
2014-04-03 12:15:00,15.28,15.28,15.25,15.26,6300.0,15.28,15.28,15.25,15.26,6300.0
2014-04-03 12:20:00,15.26,15.27,15.26,15.27,3100.0,15.26,15.27,15.26,15.27,3100.0
2014-04-03 12:25:00,15.27,15.27,15.26,15.27,3400.0,15.27,15.27,15.26,15.27,3400.0
2014-04-03 12:30:00,15.27,15.27,15.23,15.24,8900.0,15.27,15.27,15.23,15.24,8900.0
2014-04-03 12:35:00,15.23,15.24,15.2,15.22,13400.0,15.23,15.24,15.2,15.22,13400.0
2014-04-03 12:40:00,15.22,15.25,15.21,15.25,6300.0,15.22,15.25,15.21,15.25,6300.0
2014-04-03 12:45:00,15.25,15.25,15.21,15.21,15900.0,15.25,15.25,15.21,15.21,15900.0
2014-04-03 12:50:00,15.21,15.24,15.21,15.24,5900.0,15.21,15.24,15.21,15.24,5900.0
2014-04-03 12:55:00,15.24,15.25,15.24,15.24,3800.0,15.24,15.25,15.24,15.24,3800.0
2014-04-03 13:00:00,15.24,15.25,15.23,15.24,14600.0,15.24,15.25,15.23,15.24,14600.0
2014-04-03 13:05:00,15.24,15.26,15.24,15.24,24200.0,15.24,15.26,15.24,15.24,24200.0
2014-04-03 13:10:00,15.25,15.26,15.23,15.24,28600.0,15.25,15.26,15.23,15.24,28600.0
2014-04-03 13:15:00,15.24,15.26,15.24,15.26,14100.0,15.24,15.26,15.24,15.26,14100.0
2014-04-03 13:20:00,15.26,15.27,15.25,15.26,37100.0,15.26,15.27,15.25,15.26,37100.0
2014-04-03 13:25:00,15.26,15.27,15.26,15.26,12300.0,15.26,15.27,15.26,15.26,12300.0
2014-04-03 13:30:00,15.26,15.26,15.25,15.25,12000.0,15.26,15.26,15.25,15.25,12000.0
2014-04-03 13:35:00,15.24,15.25,15.23,15.25,8100.0,15.24,15.25,15.23,15.25,8100.0
2014-04-03 13:40:00,15.25,15.25,15.24,15.24,9700.0,15.25,15.25,15.24,15.24,9700.0
2014-04-03 13:45:00,15.25,15.26,15.25,15.25,10200.0,15.25,15.26,15.25,15.25,10200.0
2014-04-03 13:50:00,15.25,15.25,15.25,15.25,2300.0,15.25,15.25,15.25,15.25,2300.0
2014-04-03 13:55:00,15.24,15.25,15.23,15.23,20400.0,15.24,15.25,15.23,15.23,20400.0
2014-04-03 14:00:00,15.23,15.25,15.23,15.24,13700.0,15.23,15.25,15.23,15.24,13700.0
2014-04-03 14:05:00,15.24,15.26,15.24,15.24,45000.0,15.24,15.26,15.24,15.24,45000.0
2014-04-03 14:10:00,15.25,15.25,15.24,15.24,8900.0,15.25,15.25,15.24,15.24,8900.0
2014-04-03 14:15:00,15.23,15.24,15.23,15.23,12300.0,15.23,15.24,15.23,15.23,12300.0
2014-04-03 14:20:00,15.24,15.25,15.24,15.25,13300.0,15.24,15.25,15.24,15.25,13300.0
2014-04-03 14:25:00,15.24,15.25,15.22,15.22,14100.0,15.24,15.25,15.22,15.22,14100.0
2014-04-03 14:30:00,15.22,15.23,15.21,15.22,8300.0,15.22,15.23,15.21,15.22,8300.0
2014-04-03 14:35:00,15.22,15.23,15.19,15.19,13300.0,15.22,15.23,15.19,15.19,13300.0
2014-04-03 14:40:00,15.19,15.23,15.19,15.23,23600.0,15.19,15.23,15.19,15.23,23600.0
2014-04-03 14:45:00,15.23,15.23,15.22,15.23,2100.0,15.23,15.23,15.22,15.23,2100.0
2014-04-03 14:50:00,15.22,15.23,15.22,15.22,4400.0,15.22,15.23,15.22,15.22,4400.0
2014-04-03 14:55:00,15.23,15.25,15.22,15.24,17500.0,15.23,15.25,15.22,15.24,17500.0
2014-04-03 15:00:00,15.24,15.24,15.23,15.24,8400.0,15.24,15.24,15.23,15.24,8400.0
2014-04-03 15:05:00,15.24,15.24,15.22,15.24,18900.0,15.24,15.24,15.22,15.24,18900.0
2014-04-03 15:10:00,15.24,15.26,15.24,15.26,26800.0,15.24,15.26,15.24,15.26,26800.0
2014-04-03 15:15:00,15.26,15.27,15.25,15.27,18700.0,15.26,15.27,15.25,15.27,18700.0
2014-04-03 15:20:00,15.27,15.27,15.26,15.27,10300.0,15.27,15.27,15.26,15.27,10300.0
2014-04-03 15:25:00,15.27,15.27,15.22,15.22,172000.0,15.27,15.27,15.22,15.22,172000.0
2014-04-03 15:30:00,15.23,15.24,15.23,15.24,16700.0,15.23,15.24,15.23,15.24,16700.0
2014-04-03 15:35:00,15.24,15.24,15.21,15.22,51900.0,15.24,15.24,15.21,15.22,51900.0
2014-04-03 15:40:00,15.22,15.22,15.2,15.21,33800.0,15.22,15.22,15.2,15.21,33800.0
2014-04-03 15:45:00,15.21,15.23,15.2,15.23,124300.0,15.21,15.23,15.2,15.23,124300.0
2014-04-03 15:50:00,15.23,15.23,15.19,15.2,164200.0,15.23,15.23,15.19,15.2,164200.0
2014-04-03 15:55:00,15.2,15.2,15.19,15.2,288500.0,15.2,15.2,15.19,15.2,288500.0
2014-04-04 09:30:00,15.34,15.34,15.2,15.2,52800.0,15.34,15.34,15.2,15.2,52800.0
2014-04-04 09:35:00,15.2,15.24,15.18,15.21,47200.0,15.2,15.24,15.18,15.21,47200.0
2014-04-04 09:40:00,15.2,15.24,15.18,15.19,32300.0,15.2,15.24,15.18,15.19,32300.0
2014-04-04 09:45:00,15.2,15.21,15.16,15.17,26600.0,15.2,15.21,15.16,15.17,26600.0
2014-04-04 09:50:00,15.17,15.18,15.13,15.14,58400.0,15.17,15.18,15.13,15.14,58400.0
2014-04-04 09:55:00,15.15,15.17,15.13,15.14,65600.0,15.15,15.17,15.13,15.14,65600.0
2014-04-04 10:00:00,15.14,15.15,15.11,15.13,173700.0,15.14,15.15,15.11,15.13,173700.0
2014-04-04 10:05:00,15.13,15.23,15.12,15.23,29500.0,15.13,15.23,15.12,15.23,29500.0
2014-04-04 10:10:00,15.23,15.28,15.23,15.28,48000.0,15.23,15.28,15.23,15.28,48000.0
2014-04-04 10:15:00,15.29,15.3,15.26,15.26,30200.0,15.29,15.3,15.26,15.26,30200.0
2014-04-04 10:20:00,15.27,15.27,15.22,15.24,23900.0,15.27,15.27,15.22,15.24,23900.0
2014-04-04 10:25:00,15.25,15.27,15.23,15.27,25400.0,15.25,15.27,15.23,15.27,25400.0
2014-04-04 10:30:00,15.27,15.29,15.27,15.27,19800.0,15.27,15.29,15.27,15.27,19800.0
2014-04-04 10:35:00,15.27,15.29,15.26,15.27,19300.0,15.27,15.29,15.26,15.27,19300.0
2014-04-04 10:40:00,15.26,15.28,15.25,15.25,22200.0,15.26,15.28,15.25,15.25,22200.0
2014-04-04 10:45:00,15.25,15.26,15.23,15.23,13600.0,15.25,15.26,15.23,15.23,13600.0
2014-04-04 10:50:00,15.24,15.27,15.24,15.26,16000.0,15.24,15.27,15.24,15.26,16000.0
2014-04-04 10:55:00,15.26,15.26,15.23,15.23,12600.0,15.26,15.26,15.23,15.23,12600.0
2014-04-04 11:00:00,15.22,15.24,15.21,15.22,5900.0,15.22,15.24,15.21,15.22,5900.0
2014-04-04 11:05:00,15.22,15.22,15.14,15.15,36500.0,15.22,15.22,15.14,15.15,36500.0
2014-04-04 11:10:00,15.15,15.16,15.14,15.16,9300.0,15.15,15.16,15.14,15.16,9300.0
2014-04-04 11:15:00,15.16,15.18,15.16,15.16,58800.0,15.16,15.18,15.16,15.16,58800.0
2014-04-04 11:20:00,15.16,15.19,15.16,15.16,22300.0,15.16,15.19,15.16,15.16,22300.0
2014-04-04 11:25:00,15.16,15.17,15.15,15.16,164900.0,15.16,15.17,15.15,15.16,164900.0
2014-04-04 11:30:00,15.16,15.18,15.16,15.16,59300.0,15.16,15.18,15.16,15.16,59300.0
2014-04-04 11:35:00,15.16,15.16,15.1,15.13,32800.0,15.16,15.16,15.1,15.13,32800.0
2014-04-04 11:40:00,15.13,15.14,15.07,15.07,37500.0,15.13,15.14,15.07,15.07,37500.0
2014-04-04 11:45:00,15.08,15.08,15.02,15.02,84900.0,15.08,15.08,15.02,15.02,84900.0
2014-04-04 11:50:00,15.02,15.06,15.02,15.05,11600.0,15.02,15.06,15.02,15.05,11600.0
2014-04-04 11:55:00,15.04,15.07,15.03,15.07,15600.0,15.04,15.07,15.03,15.07,15600.0
2014-04-04 12:00:00,15.07,15.07,14.97,14.97,39700.0,15.07,15.07,14.97,14.97,39700.0
2014-04-04 12:05:00,14.97,15.0,14.95,14.97,34900.0,14.97,15.0,14.95,14.97,34900.0
2014-04-04 12:10:00,14.97,14.97,14.91,14.95,28800.0,14.97,14.97,14.91,14.95,28800.0
2014-04-04 12:15:00,14.94,14.97,14.94,14.95,43600.0,14.94,14.97,14.94,14.95,43600.0
2014-04-04 12:20:00,14.94,14.96,14.92,14.93,47200.0,14.94,14.96,14.92,14.93,47200.0
2014-04-04 12:25:00,14.93,14.94,14.87,14.88,79800.0,14.93,14.94,14.87,14.88,79800.0
2014-04-04 12:30:00,14.89,14.92,14.88,14.9,35800.0,14.89,14.92,14.88,14.9,35800.0
2014-04-04 12:35:00,14.91,14.91,14.9,14.9,39600.0,14.91,14.91,14.9,14.9,39600.0
2014-04-04 12:40:00,14.9,14.9,14.88,14.88,70600.0,14.9,14.9,14.88,14.88,70600.0
2014-04-04 12:45:00,14.88,14.89,14.86,14.88,109700.0,14.88,14.89,14.86,14.88,109700.0
2014-04-04 12:50:00,14.88,14.89,14.87,14.88,41500.0,14.88,14.89,14.87,14.88,41500.0
2014-04-04 12:55:00,14.88,14.89,14.85,14.88,45000.0,14.88,14.89,14.85,14.88,45000.0
2014-04-04 13:00:00,14.88,14.89,14.84,14.85,91300.0,14.88,14.89,14.84,14.85,91300.0
2014-04-04 13:05:00,14.85,14.87,14.85,14.85,91600.0,14.85,14.87,14.85,14.85,91600.0
2014-04-04 13:10:00,14.85,14.89,14.85,14.88,51700.0,14.85,14.89,14.85,14.88,51700.0
2014-04-04 13:15:00,14.88,14.89,14.88,14.89,48200.0,14.88,14.89,14.88,14.89,48200.0
2014-04-04 13:20:00,14.89,14.89,14.85,14.85,25700.0,14.89,14.89,14.85,14.85,25700.0
2014-04-04 13:25:00,14.84,14.88,14.84,14.86,17400.0,14.84,14.88,14.84,14.86,17400.0
2014-04-04 13:30:00,14.87,14.87,14.84,14.85,34500.0,14.87,14.87,14.84,14.85,34500.0
2014-04-04 13:35:00,14.85,14.87,14.85,14.86,19300.0,14.85,14.87,14.85,14.86,19300.0
2014-04-04 13:40:00,14.86,14.86,14.83,14.85,22000.0,14.86,14.86,14.83,14.85,22000.0
2014-04-04 13:45:00,14.85,14.87,14.85,14.86,16400.0,14.85,14.87,14.85,14.86,16400.0
2014-04-04 13:50:00,14.86,14.86,14.84,14.86,25600.0,14.86,14.86,14.84,14.86,25600.0
2014-04-04 13:55:00,14.85,14.85,14.8,14.83,27000.0,14.85,14.85,14.8,14.83,27000.0
2014-04-04 14:00:00,14.83,14.84,14.82,14.82,19200.0,14.83,14.84,14.82,14.82,19200.0
2014-04-04 14:05:00,14.82,14.83,14.81,14.83,14700.0,14.82,14.83,14.81,14.83,14700.0
2014-04-04 14:10:00,14.83,14.85,14.81,14.84,18200.0,14.83,14.85,14.81,14.84,18200.0
2014-04-04 14:15:00,14.85,14.87,14.84,14.86,58500.0,14.85,14.87,14.84,14.86,58500.0
2014-04-04 14:20:00,14.86,14.86,14.83,14.85,18300.0,14.86,14.86,14.83,14.85,18300.0
2014-04-04 14:25:00,14.85,14.85,14.83,14.84,18900.0,14.85,14.85,14.83,14.84,18900.0
2014-04-04 14:30:00,14.84,14.84,14.82,14.82,22600.0,14.84,14.84,14.82,14.82,22600.0
2014-04-04 14:35:00,14.82,14.83,14.78,14.79,33900.0,14.82,14.83,14.78,14.79,33900.0
2014-04-04 14:40:00,14.79,14.82,14.78,14.8,18900.0,14.79,14.82,14.78,14.8,18900.0
2014-04-04 14:45:00,14.8,14.83,14.8,14.82,17900.0,14.8,14.83,14.8,14.82,17900.0
2014-04-04 14:50:00,14.82,14.83,14.81,14.81,46300.0,14.82,14.83,14.81,14.81,46300.0
2014-04-04 14:55:00,14.81,14.84,14.81,14.83,53900.0,14.81,14.84,14.81,14.83,53900.0
2014-04-04 15:00:00,14.83,14.83,14.82,14.82,5100.0,14.83,14.83,14.82,14.82,5100.0
2014-04-04 15:05:00,14.82,14.83,14.81,14.83,27000.0,14.82,14.83,14.81,14.83,27000.0
2014-04-04 15:10:00,14.83,14.84,14.82,14.83,44700.0,14.83,14.84,14.82,14.83,44700.0
2014-04-04 15:15:00,14.83,14.84,14.82,14.84,36300.0,14.83,14.84,14.82,14.84,36300.0
2014-04-04 15:20:00,14.84,14.84,14.83,14.84,13500.0,14.84,14.84,14.83,14.84,13500.0
2014-04-04 15:25:00,14.84,14.84,14.82,14.82,46200.0,14.84,14.84,14.82,14.82,46200.0
2014-04-04 15:30:00,14.83,14.83,14.79,14.79,44200.0,14.83,14.83,14.79,14.79,44200.0
2014-04-04 15:35:00,14.79,14.81,14.79,14.81,24300.0,14.79,14.81,14.79,14.81,24300.0
2014-04-04 15:40:00,14.8,14.81,14.79,14.79,51500.0,14.8,14.81,14.79,14.79,51500.0
2014-04-04 15:45:00,14.8,14.8,14.78,14.78,121300.0,14.8,14.8,14.78,14.78,121300.0
2014-04-04 15:50:00,14.79,14.83,14.79,14.83,145800.0,14.79,14.83,14.79,14.83,145800.0
2014-04-04 15:55:00,14.83,14.86,14.83,14.84,236300.0,14.83,14.86,14.83,14.84,236300.0
2014-04-07 09:30:00,14.65,14.79,14.65,14.73,82300.0,14.65,14.79,14.65,14.73,82300.0
2014-04-07 09:35:00,14.73,14.76,14.73,14.76,53000.0,14.73,14.76,14.73,14.76,53000.0
2014-04-07 09:40:00,14.75,14.75,14.59,14.62,58100.0,14.75,14.75,14.59,14.62,58100.0
2014-04-07 09:45:00,14.62,14.63,14.59,14.62,28200.0,14.62,14.63,14.59,14.62,28200.0
2014-04-07 09:50:00,14.62,14.71,14.62,14.69,33800.0,14.62,14.71,14.62,14.69,33800.0
2014-04-07 09:55:00,14.7,14.82,14.7,14.82,25800.0,14.7,14.82,14.7,14.82,25800.0
2014-04-07 10:00:00,14.83,14.83,14.79,14.8,60300.0,14.83,14.83,14.79,14.8,60300.0
2014-04-07 10:05:00,14.8,14.83,14.79,14.83,54000.0,14.8,14.83,14.79,14.83,54000.0
2014-04-07 10:10:00,14.84,14.85,14.81,14.83,45600.0,14.84,14.85,14.81,14.83,45600.0
2014-04-07 10:15:00,14.84,14.84,14.79,14.82,63100.0,14.84,14.84,14.79,14.82,63100.0
2014-04-07 10:20:00,14.82,14.83,14.8,14.82,34300.0,14.82,14.83,14.8,14.82,34300.0
2014-04-07 10:25:00,14.82,14.85,14.8,14.8,25700.0,14.82,14.85,14.8,14.8,25700.0
2014-04-07 10:30:00,14.8,14.83,14.78,14.82,35400.0,14.8,14.83,14.78,14.82,35400.0
2014-04-07 10:35:00,14.82,14.83,14.76,14.77,46000.0,14.82,14.83,14.76,14.77,46000.0
2014-04-07 10:40:00,14.77,14.78,14.74,14.77,55900.0,14.77,14.78,14.74,14.77,55900.0
2014-04-07 10:45:00,14.77,14.77,14.72,14.72,31100.0,14.77,14.77,14.72,14.72,31100.0
2014-04-07 10:50:00,14.72,14.75,14.71,14.74,57600.0,14.72,14.75,14.71,14.74,57600.0
2014-04-07 10:55:00,14.74,14.74,14.71,14.72,53800.0,14.74,14.74,14.71,14.72,53800.0
2014-04-07 11:00:00,14.72,14.79,14.72,14.77,54200.0,14.72,14.79,14.72,14.77,54200.0
2014-04-07 11:05:00,14.77,14.77,14.73,14.73,35700.0,14.77,14.77,14.73,14.73,35700.0
2014-04-07 11:10:00,14.73,14.75,14.72,14.74,15200.0,14.73,14.75,14.72,14.74,15200.0
2014-04-07 11:15:00,14.74,14.75,14.73,14.75,42000.0,14.74,14.75,14.73,14.75,42000.0
2014-04-07 11:20:00,14.74,14.76,14.73,14.76,50400.0,14.74,14.76,14.73,14.76,50400.0
2014-04-07 11:25:00,14.75,14.75,14.74,14.74,7400.0,14.75,14.75,14.74,14.74,7400.0
2014-04-07 11:30:00,14.74,14.78,14.74,14.76,10900.0,14.74,14.78,14.74,14.76,10900.0
2014-04-07 11:35:00,14.76,14.78,14.75,14.77,7700.0,14.76,14.78,14.75,14.77,7700.0
2014-04-07 11:40:00,14.78,14.78,14.74,14.75,10000.0,14.78,14.78,14.74,14.75,10000.0
2014-04-07 11:45:00,14.75,14.76,14.74,14.74,6200.0,14.75,14.76,14.74,14.74,6200.0
2014-04-07 11:50:00,14.73,14.74,14.71,14.71,17100.0,14.73,14.74,14.71,14.71,17100.0
2014-04-07 11:55:00,14.71,14.73,14.69,14.72,53800.0,14.71,14.73,14.69,14.72,53800.0
2014-04-07 12:00:00,14.72,14.75,14.7,14.74,12500.0,14.72,14.75,14.7,14.74,12500.0
2014-04-07 12:05:00,14.74,14.74,14.7,14.7,8900.0,14.74,14.74,14.7,14.7,8900.0
2014-04-07 12:10:00,14.7,14.72,14.7,14.72,21700.0,14.7,14.72,14.7,14.72,21700.0
2014-04-07 12:15:00,14.71,14.71,14.68,14.69,25900.0,14.71,14.71,14.68,14.69,25900.0
2014-04-07 12:20:00,14.69,14.7,14.68,14.7,8400.0,14.69,14.7,14.68,14.7,8400.0
2014-04-07 12:25:00,14.71,14.71,14.7,14.7,5100.0,14.71,14.71,14.7,14.7,5100.0
2014-04-07 12:30:00,14.7,14.72,14.69,14.72,12500.0,14.7,14.72,14.69,14.72,12500.0
2014-04-07 12:35:00,14.72,14.74,14.7,14.73,19300.0,14.72,14.74,14.7,14.73,19300.0
2014-04-07 12:40:00,14.72,14.75,14.72,14.73,18800.0,14.72,14.75,14.72,14.73,18800.0
2014-04-07 12:45:00,14.74,14.74,14.7,14.71,6800.0,14.74,14.74,14.7,14.71,6800.0
2014-04-07 12:50:00,14.71,14.71,14.68,14.69,39400.0,14.71,14.71,14.68,14.69,39400.0
2014-04-07 12:55:00,14.7,14.71,14.7,14.7,6300.0,14.7,14.71,14.7,14.7,6300.0
2014-04-07 13:00:00,14.7,14.7,14.69,14.69,4500.0,14.7,14.7,14.69,14.69,4500.0
2014-04-07 13:05:00,14.69,14.69,14.65,14.66,32600.0,14.69,14.69,14.65,14.66,32600.0
2014-04-07 13:10:00,14.66,14.68,14.66,14.68,22400.0,14.66,14.68,14.66,14.68,22400.0
2014-04-07 13:15:00,14.67,14.68,14.64,14.65,36900.0,14.67,14.68,14.64,14.65,36900.0
2014-04-07 13:20:00,14.66,14.69,14.65,14.66,12600.0,14.66,14.69,14.65,14.66,12600.0
2014-04-07 13:25:00,14.66,14.66,14.63,14.63,11300.0,14.66,14.66,14.63,14.63,11300.0
2014-04-07 13:30:00,14.63,14.66,14.63,14.65,26300.0,14.63,14.66,14.63,14.65,26300.0
2014-04-07 13:35:00,14.64,14.64,14.63,14.63,11300.0,14.64,14.64,14.63,14.63,11300.0
2014-04-07 13:40:00,14.63,14.65,14.62,14.64,27800.0,14.63,14.65,14.62,14.64,27800.0
2014-04-07 13:45:00,14.63,14.66,14.63,14.65,22800.0,14.63,14.66,14.63,14.65,22800.0
2014-04-07 13:50:00,14.66,14.66,14.64,14.65,13800.0,14.66,14.66,14.64,14.65,13800.0
2014-04-07 13:55:00,14.66,14.66,14.64,14.65,25600.0,14.66,14.66,14.64,14.65,25600.0
2014-04-07 14:00:00,14.64,14.65,14.63,14.65,22500.0,14.64,14.65,14.63,14.65,22500.0
2014-04-07 14:05:00,14.64,14.65,14.63,14.65,12900.0,14.64,14.65,14.63,14.65,12900.0
2014-04-07 14:10:00,14.64,14.64,14.62,14.62,21800.0,14.64,14.64,14.62,14.62,21800.0
2014-04-07 14:15:00,14.63,14.63,14.59,14.59,154500.0,14.63,14.63,14.59,14.59,154500.0
2014-04-07 14:20:00,14.6,14.6,14.56,14.57,59000.0,14.6,14.6,14.56,14.57,59000.0
2014-04-07 14:25:00,14.56,14.58,14.56,14.58,26500.0,14.56,14.58,14.56,14.58,26500.0
2014-04-07 14:30:00,14.57,14.58,14.56,14.56,33100.0,14.57,14.58,14.56,14.56,33100.0
2014-04-07 14:35:00,14.56,14.6,14.56,14.6,29100.0,14.56,14.6,14.56,14.6,29100.0
2014-04-07 14:40:00,14.6,14.62,14.59,14.62,54600.0,14.6,14.62,14.59,14.62,54600.0
2014-04-07 14:45:00,14.63,14.66,14.63,14.66,31500.0,14.63,14.66,14.63,14.66,31500.0
2014-04-07 14:50:00,14.66,14.69,14.65,14.69,36400.0,14.66,14.69,14.65,14.69,36400.0
2014-04-07 14:55:00,14.68,14.71,14.68,14.71,45000.0,14.68,14.71,14.68,14.71,45000.0
2014-04-07 15:00:00,14.7,14.71,14.7,14.7,21400.0,14.7,14.71,14.7,14.7,21400.0
2014-04-07 15:05:00,14.7,14.75,14.7,14.75,49500.0,14.7,14.75,14.7,14.75,49500.0
2014-04-07 15:10:00,14.75,14.78,14.74,14.77,45200.0,14.75,14.78,14.74,14.77,45200.0
2014-04-07 15:15:00,14.78,14.79,14.75,14.77,29000.0,14.78,14.79,14.75,14.77,29000.0
2014-04-07 15:20:00,14.76,14.79,14.74,14.78,63300.0,14.76,14.79,14.74,14.78,63300.0
2014-04-07 15:25:00,14.78,14.85,14.78,14.85,141900.0,14.78,14.85,14.78,14.85,141900.0
2014-04-07 15:30:00,14.85,14.85,14.78,14.78,63000.0,14.85,14.85,14.78,14.78,63000.0
2014-04-07 15:35:00,14.78,14.79,14.77,14.78,17300.0,14.78,14.79,14.77,14.78,17300.0
2014-04-07 15:40:00,14.77,14.78,14.77,14.77,21900.0,14.77,14.78,14.77,14.77,21900.0
2014-04-07 15:45:00,14.77,14.78,14.73,14.73,36400.0,14.77,14.78,14.73,14.73,36400.0
2014-04-07 15:50:00,14.74,14.74,14.71,14.71,85000.0,14.74,14.74,14.71,14.71,85000.0
2014-04-07 15:55:00,14.71,14.73,14.71,14.71,144800.0,14.71,14.73,14.71,14.71,144800.0
2014-04-08 09:30:00,14.72,14.75,14.61,14.63,81800.0,14.72,14.75,14.61,14.63,81800.0
2014-04-08 09:35:00,14.62,14.7,14.62,14.69,72100.0,14.62,14.7,14.62,14.69,72100.0
2014-04-08 09:40:00,14.69,14.73,14.69,14.72,27700.0,14.69,14.73,14.69,14.72,27700.0
2014-04-08 09:45:00,14.71,14.72,14.68,14.71,25000.0,14.71,14.72,14.68,14.71,25000.0
2014-04-08 09:50:00,14.7,14.7,14.66,14.69,33500.0,14.7,14.7,14.66,14.69,33500.0
2014-04-08 09:55:00,14.7,14.75,14.7,14.71,43100.0,14.7,14.75,14.7,14.71,43100.0
2014-04-08 10:00:00,14.7,14.75,14.7,14.7,31200.0,14.7,14.75,14.7,14.7,31200.0
2014-04-08 10:05:00,14.69,14.71,14.64,14.64,52300.0,14.69,14.71,14.64,14.64,52300.0
2014-04-08 10:10:00,14.64,14.65,14.58,14.6,39200.0,14.64,14.65,14.58,14.6,39200.0
2014-04-08 10:15:00,14.6,14.61,14.59,14.6,36700.0,14.6,14.61,14.59,14.6,36700.0
2014-04-08 10:20:00,14.59,14.6,14.5,14.5,30600.0,14.59,14.6,14.5,14.5,30600.0
2014-04-08 10:25:00,14.5,14.53,14.5,14.5,122900.0,14.5,14.53,14.5,14.5,122900.0
2014-04-08 10:30:00,14.51,14.6,14.51,14.59,87000.0,14.51,14.6,14.51,14.59,87000.0
2014-04-08 10:35:00,14.59,14.65,14.59,14.65,30000.0,14.59,14.65,14.59,14.65,30000.0
2014-04-08 10:40:00,14.65,14.7,14.64,14.69,53000.0,14.65,14.7,14.64,14.69,53000.0
2014-04-08 10:45:00,14.7,14.71,14.67,14.67,31100.0,14.7,14.71,14.67,14.67,31100.0
2014-04-08 10:50:00,14.68,14.68,14.66,14.67,27500.0,14.68,14.68,14.66,14.67,27500.0
2014-04-08 10:55:00,14.66,14.73,14.66,14.73,50800.0,14.66,14.73,14.66,14.73,50800.0
2014-04-08 11:00:00,14.73,14.74,14.72,14.74,44400.0,14.73,14.74,14.72,14.74,44400.0
2014-04-08 11:05:00,14.75,14.78,14.73,14.78,20700.0,14.75,14.78,14.73,14.78,20700.0
2014-04-08 11:10:00,14.78,14.78,14.76,14.78,18700.0,14.78,14.78,14.76,14.78,18700.0
2014-04-08 11:15:00,14.79,14.83,14.79,14.81,11700.0,14.79,14.83,14.79,14.81,11700.0
2014-04-08 11:20:00,14.81,14.82,14.79,14.79,5500.0,14.81,14.82,14.79,14.79,5500.0
2014-04-08 11:25:00,14.79,14.79,14.77,14.78,12700.0,14.79,14.79,14.77,14.78,12700.0
2014-04-08 11:30:00,14.78,14.79,14.76,14.76,22100.0,14.78,14.79,14.76,14.76,22100.0
2014-04-08 11:35:00,14.76,14.79,14.74,14.79,86000.0,14.76,14.79,14.74,14.79,86000.0
2014-04-08 11:40:00,14.8,14.84,14.79,14.82,134900.0,14.8,14.84,14.79,14.82,134900.0
2014-04-08 11:45:00,14.82,14.82,14.78,14.8,34900.0,14.82,14.82,14.78,14.8,34900.0
2014-04-08 11:50:00,14.79,14.82,14.79,14.81,31900.0,14.79,14.82,14.79,14.81,31900.0
2014-04-08 11:55:00,14.81,14.85,14.81,14.84,67200.0,14.81,14.85,14.81,14.84,67200.0
2014-04-08 12:00:00,14.84,14.84,14.8,14.83,40800.0,14.84,14.84,14.8,14.83,40800.0
2014-04-08 12:05:00,14.83,14.84,14.82,14.82,37500.0,14.83,14.84,14.82,14.82,37500.0
2014-04-08 12:10:00,14.83,14.84,14.82,14.84,11500.0,14.83,14.84,14.82,14.84,11500.0
2014-04-08 12:15:00,14.85,14.87,14.84,14.87,20900.0,14.85,14.87,14.84,14.87,20900.0
2014-04-08 12:20:00,14.87,14.87,14.85,14.87,8500.0,14.87,14.87,14.85,14.87,8500.0
2014-04-08 12:25:00,14.87,14.88,14.85,14.87,11400.0,14.87,14.88,14.85,14.87,11400.0
2014-04-08 12:30:00,14.88,14.89,14.86,14.87,19700.0,14.88,14.89,14.86,14.87,19700.0
2014-04-08 12:35:00,14.87,14.88,14.86,14.87,15900.0,14.87,14.88,14.86,14.87,15900.0
2014-04-08 12:40:00,14.87,14.88,14.86,14.87,16600.0,14.87,14.88,14.86,14.87,16600.0
2014-04-08 12:45:00,14.87,14.88,14.86,14.86,11700.0,14.87,14.88,14.86,14.86,11700.0
2014-04-08 12:50:00,14.86,14.88,14.85,14.87,19100.0,14.86,14.88,14.85,14.87,19100.0
2014-04-08 12:55:00,14.87,14.87,14.83,14.83,6700.0,14.87,14.87,14.83,14.83,6700.0
2014-04-08 13:00:00,14.84,14.85,14.84,14.85,5900.0,14.84,14.85,14.84,14.85,5900.0
2014-04-08 13:05:00,14.84,14.84,14.81,14.81,9200.0,14.84,14.84,14.81,14.81,9200.0
2014-04-08 13:10:00,14.82,14.84,14.81,14.84,11300.0,14.82,14.84,14.81,14.84,11300.0
2014-04-08 13:15:00,14.84,14.84,14.82,14.83,10400.0,14.84,14.84,14.82,14.83,10400.0
2014-04-08 13:20:00,14.82,14.84,14.82,14.84,5400.0,14.82,14.84,14.82,14.84,5400.0
2014-04-08 13:25:00,14.84,14.86,14.84,14.86,36900.0,14.84,14.86,14.84,14.86,36900.0
2014-04-08 13:30:00,14.86,14.89,14.86,14.87,84000.0,14.86,14.89,14.86,14.87,84000.0
2014-04-08 13:35:00,14.87,14.9,14.86,14.9,35900.0,14.87,14.9,14.86,14.9,35900.0
2014-04-08 13:40:00,14.89,14.9,14.88,14.88,10300.0,14.89,14.9,14.88,14.88,10300.0
2014-04-08 13:45:00,14.89,14.89,14.86,14.89,19700.0,14.89,14.89,14.86,14.89,19700.0
2014-04-08 13:50:00,14.88,14.91,14.88,14.9,19400.0,14.88,14.91,14.88,14.9,19400.0
2014-04-08 13:55:00,14.91,14.92,14.9,14.91,12600.0,14.91,14.92,14.9,14.91,12600.0
2014-04-08 14:00:00,14.92,14.92,14.9,14.91,25700.0,14.92,14.92,14.9,14.91,25700.0
2014-04-08 14:05:00,14.91,14.91,14.87,14.89,102500.0,14.91,14.91,14.87,14.89,102500.0
2014-04-08 14:10:00,14.88,14.9,14.88,14.89,40600.0,14.88,14.9,14.88,14.89,40600.0
2014-04-08 14:15:00,14.89,14.9,14.88,14.9,39800.0,14.89,14.9,14.88,14.9,39800.0
2014-04-08 14:20:00,14.89,14.9,14.85,14.85,28300.0,14.89,14.9,14.85,14.85,28300.0
2014-04-08 14:25:00,14.86,14.9,14.86,14.88,79600.0,14.86,14.9,14.86,14.88,79600.0
2014-04-08 14:30:00,14.87,14.88,14.83,14.86,159800.0,14.87,14.88,14.83,14.86,159800.0
2014-04-08 14:35:00,14.86,14.86,14.85,14.85,24500.0,14.86,14.86,14.85,14.85,24500.0
2014-04-08 14:40:00,14.85,14.87,14.85,14.86,38100.0,14.85,14.87,14.85,14.86,38100.0
2014-04-08 14:45:00,14.86,14.86,14.83,14.83,73200.0,14.86,14.86,14.83,14.83,73200.0
2014-04-08 14:50:00,14.83,14.86,14.83,14.86,45400.0,14.83,14.86,14.83,14.86,45400.0
2014-04-08 14:55:00,14.86,14.86,14.85,14.85,25900.0,14.86,14.86,14.85,14.85,25900.0
2014-04-08 15:00:00,14.86,14.86,14.84,14.85,29100.0,14.86,14.86,14.84,14.85,29100.0
2014-04-08 15:05:00,14.86,14.87,14.85,14.85,23400.0,14.86,14.87,14.85,14.85,23400.0
2014-04-08 15:10:00,14.86,14.87,14.84,14.87,42800.0,14.86,14.87,14.84,14.87,42800.0
2014-04-08 15:15:00,14.87,14.87,14.86,14.87,10800.0,14.87,14.87,14.86,14.87,10800.0
2014-04-08 15:20:00,14.86,14.88,14.86,14.88,35500.0,14.86,14.88,14.86,14.88,35500.0
2014-04-08 15:25:00,14.87,14.89,14.87,14.88,27000.0,14.87,14.89,14.87,14.88,27000.0
2014-04-08 15:30:00,14.88,14.89,14.86,14.88,33600.0,14.88,14.89,14.86,14.88,33600.0
2014-04-08 15:35:00,14.88,14.89,14.88,14.89,27800.0,14.88,14.89,14.88,14.89,27800.0
2014-04-08 15:40:00,14.89,14.89,14.88,14.88,40100.0,14.89,14.89,14.88,14.88,40100.0
2014-04-08 15:45:00,14.88,14.88,14.86,14.87,43400.0,14.88,14.88,14.86,14.87,43400.0
2014-04-08 15:50:00,14.87,14.89,14.86,14.88,132500.0,14.87,14.89,14.86,14.88,132500.0
2014-04-08 15:55:00,14.89,14.91,14.88,14.91,267000.0,14.89,14.91,14.88,14.91,267000.0
2014-04-09 09:30:00,14.93,14.99,14.9,14.96,51000.0,14.93,14.99,14.9,14.96,51000.0
2014-04-09 09:35:00,14.95,15.0,14.94,14.98,25400.0,14.95,15.0,14.94,14.98,25400.0
2014-04-09 09:40:00,14.98,15.01,14.94,14.94,22700.0,14.98,15.01,14.94,14.94,22700.0
2014-04-09 09:45:00,14.95,14.96,14.91,14.91,18800.0,14.95,14.96,14.91,14.91,18800.0
2014-04-09 09:50:00,14.91,14.94,14.88,14.93,22200.0,14.91,14.94,14.88,14.93,22200.0
2014-04-09 09:55:00,14.94,14.95,14.93,14.93,17000.0,14.94,14.95,14.93,14.93,17000.0
2014-04-09 10:00:00,14.92,14.95,14.87,14.87,22600.0,14.92,14.95,14.87,14.87,22600.0
2014-04-09 10:05:00,14.87,14.9,14.85,14.86,17000.0,14.87,14.9,14.85,14.86,17000.0
2014-04-09 10:10:00,14.87,14.87,14.84,14.84,18100.0,14.87,14.87,14.84,14.84,18100.0
2014-04-09 10:15:00,14.85,14.91,14.85,14.87,37400.0,14.85,14.91,14.85,14.87,37400.0
2014-04-09 10:20:00,14.87,14.92,14.85,14.86,55800.0,14.87,14.92,14.85,14.86,55800.0
2014-04-09 10:25:00,14.86,14.86,14.83,14.84,23600.0,14.86,14.86,14.83,14.84,23600.0
2014-04-09 10:30:00,14.84,14.87,14.84,14.84,17300.0,14.84,14.87,14.84,14.84,17300.0
2014-04-09 10:35:00,14.84,14.86,14.83,14.83,6000.0,14.84,14.86,14.83,14.83,6000.0
2014-04-09 10:40:00,14.83,14.85,14.83,14.83,12200.0,14.83,14.85,14.83,14.83,12200.0
2014-04-09 10:45:00,14.83,14.84,14.81,14.84,22200.0,14.83,14.84,14.81,14.84,22200.0
2014-04-09 10:50:00,14.84,14.85,14.8,14.82,17700.0,14.84,14.85,14.8,14.82,17700.0
2014-04-09 10:55:00,14.82,14.83,14.81,14.82,3400.0,14.82,14.83,14.81,14.82,3400.0
2014-04-09 11:00:00,14.82,14.82,14.79,14.82,19600.0,14.82,14.82,14.79,14.82,19600.0
2014-04-09 11:05:00,14.82,14.86,14.81,14.86,25200.0,14.82,14.86,14.81,14.86,25200.0
2014-04-09 11:10:00,14.86,14.87,14.84,14.87,12400.0,14.86,14.87,14.84,14.87,12400.0
2014-04-09 11:15:00,14.86,14.88,14.85,14.86,8300.0,14.86,14.88,14.85,14.86,8300.0
2014-04-09 11:20:00,14.86,14.87,14.85,14.86,12600.0,14.86,14.87,14.85,14.86,12600.0
2014-04-09 11:25:00,14.85,14.89,14.85,14.89,13300.0,14.85,14.89,14.85,14.89,13300.0
2014-04-09 11:30:00,14.88,14.89,14.86,14.89,8700.0,14.88,14.89,14.86,14.89,8700.0
2014-04-09 11:35:00,14.88,14.9,14.88,14.89,11200.0,14.88,14.9,14.88,14.89,11200.0
2014-04-09 11:40:00,14.88,14.89,14.87,14.88,8700.0,14.88,14.89,14.87,14.88,8700.0
2014-04-09 11:45:00,14.88,14.9,14.87,14.88,10800.0,14.88,14.9,14.87,14.88,10800.0
2014-04-09 11:50:00,14.88,14.88,14.88,14.88,8800.0,14.88,14.88,14.88,14.88,8800.0
2014-04-09 11:55:00,14.87,14.89,14.87,14.89,14300.0,14.87,14.89,14.87,14.89,14300.0
2014-04-09 12:00:00,14.89,14.91,14.89,14.9,8100.0,14.89,14.91,14.89,14.9,8100.0
2014-04-09 12:05:00,14.9,14.9,14.89,14.9,1300.0,14.9,14.9,14.89,14.9,1300.0
2014-04-09 12:10:00,14.9,14.9,14.89,14.9,11900.0,14.9,14.9,14.89,14.9,11900.0
2014-04-09 12:15:00,14.9,14.9,14.87,14.88,13900.0,14.9,14.9,14.87,14.88,13900.0
2014-04-09 12:20:00,14.89,14.9,14.88,14.9,18900.0,14.89,14.9,14.88,14.9,18900.0
2014-04-09 12:25:00,14.9,14.92,14.9,14.91,12500.0,14.9,14.92,14.9,14.91,12500.0
2014-04-09 12:30:00,14.9,14.92,14.9,14.91,9500.0,14.9,14.92,14.9,14.91,9500.0
2014-04-09 12:35:00,14.91,14.92,14.91,14.92,3100.0,14.91,14.92,14.91,14.92,3100.0
2014-04-09 12:40:00,14.91,14.92,14.91,14.91,1800.0,14.91,14.92,14.91,14.91,1800.0
2014-04-09 12:45:00,14.92,14.92,14.91,14.92,1700.0,14.92,14.92,14.91,14.92,1700.0
2014-04-09 12:50:00,14.91,14.92,14.9,14.91,4000.0,14.91,14.92,14.9,14.91,4000.0
2014-04-09 12:55:00,14.91,14.92,14.91,14.92,7000.0,14.91,14.92,14.91,14.92,7000.0
2014-04-09 13:00:00,14.92,14.93,14.92,14.93,6500.0,14.92,14.93,14.92,14.93,6500.0
2014-04-09 13:05:00,14.92,14.93,14.92,14.92,3500.0,14.92,14.93,14.92,14.92,3500.0
2014-04-09 13:10:00,14.92,14.93,14.91,14.91,4500.0,14.92,14.93,14.91,14.91,4500.0
2014-04-09 13:15:00,14.91,14.92,14.91,14.91,1700.0,14.91,14.92,14.91,14.91,1700.0
2014-04-09 13:20:00,14.92,14.92,14.91,14.92,1500.0,14.92,14.92,14.91,14.92,1500.0
2014-04-09 13:25:00,14.92,14.92,14.91,14.91,1200.0,14.92,14.92,14.91,14.91,1200.0
2014-04-09 13:30:00,14.92,14.92,14.91,14.92,5000.0,14.92,14.92,14.91,14.92,5000.0
2014-04-09 13:35:00,14.92,14.92,14.91,14.92,1400.0,14.92,14.92,14.91,14.92,1400.0
2014-04-09 13:40:00,14.91,14.92,14.91,14.92,900.0,14.91,14.92,14.91,14.92,900.0
2014-04-09 13:45:00,14.92,14.92,14.91,14.92,2400.0,14.92,14.92,14.91,14.92,2400.0
2014-04-09 13:50:00,14.92,14.93,14.91,14.92,16700.0,14.92,14.93,14.91,14.92,16700.0
2014-04-09 13:55:00,14.92,14.92,14.9,14.91,6300.0,14.92,14.92,14.9,14.91,6300.0
2014-04-09 14:00:00,14.91,14.95,14.91,14.95,18500.0,14.91,14.95,14.91,14.95,18500.0
2014-04-09 14:05:00,14.95,14.98,14.95,14.98,25000.0,14.95,14.98,14.95,14.98,25000.0
2014-04-09 14:10:00,14.98,14.99,14.96,14.98,14100.0,14.98,14.99,14.96,14.98,14100.0
2014-04-09 14:15:00,14.98,15.01,14.98,14.98,20200.0,14.98,15.01,14.98,14.98,20200.0
2014-04-09 14:20:00,14.99,15.01,14.99,15.01,16900.0,14.99,15.01,14.99,15.01,16900.0
2014-04-09 14:25:00,15.01,15.02,15.0,15.01,2200.0,15.01,15.02,15.0,15.01,2200.0
2014-04-09 14:30:00,15.01,15.03,15.01,15.02,19400.0,15.01,15.03,15.01,15.02,19400.0
2014-04-09 14:35:00,15.02,15.03,15.01,15.01,8600.0,15.02,15.03,15.01,15.01,8600.0
2014-04-09 14:40:00,15.01,15.01,15.0,15.0,7800.0,15.01,15.01,15.0,15.0,7800.0
2014-04-09 14:45:00,15.0,15.01,14.97,14.97,33000.0,15.0,15.01,14.97,14.97,33000.0
2014-04-09 14:50:00,14.97,14.98,14.97,14.98,1200.0,14.97,14.98,14.97,14.98,1200.0
2014-04-09 14:55:00,14.98,14.98,14.93,14.93,63100.0,14.98,14.98,14.93,14.93,63100.0
2014-04-09 15:00:00,14.94,14.95,14.94,14.95,17300.0,14.94,14.95,14.94,14.95,17300.0
2014-04-09 15:05:00,14.95,14.97,14.95,14.97,13400.0,14.95,14.97,14.95,14.97,13400.0
2014-04-09 15:10:00,14.97,14.98,14.96,14.97,15400.0,14.97,14.98,14.96,14.97,15400.0
2014-04-09 15:15:00,14.97,14.97,14.96,14.97,3300.0,14.97,14.97,14.96,14.97,3300.0
2014-04-09 15:20:00,14.96,14.98,14.96,14.97,18100.0,14.96,14.98,14.96,14.97,18100.0
2014-04-09 15:25:00,14.97,14.97,14.96,14.96,3800.0,14.97,14.97,14.96,14.96,3800.0
2014-04-09 15:30:00,14.97,15.0,14.96,15.0,22300.0,14.97,15.0,14.96,15.0,22300.0
2014-04-09 15:35:00,15.0,15.0,14.98,14.99,11600.0,15.0,15.0,14.98,14.99,11600.0
2014-04-09 15:40:00,14.99,14.99,14.98,14.99,6600.0,14.99,14.99,14.98,14.99,6600.0
2014-04-09 15:45:00,14.99,14.99,14.96,14.98,56300.0,14.99,14.99,14.96,14.98,56300.0
2014-04-09 15:50:00,14.98,14.99,14.96,14.96,56900.0,14.98,14.99,14.96,14.96,56900.0
2014-04-09 15:55:00,14.96,14.98,14.96,14.96,126600.0,14.96,14.98,14.96,14.96,126600.0
2014-04-10 09:30:00,14.94,14.96,14.86,14.89,22800.0,14.94,14.96,14.86,14.89,22800.0
2014-04-10 09:35:00,14.87,14.9,14.86,14.89,7300.0,14.87,14.9,14.86,14.89,7300.0
2014-04-10 09:40:00,14.89,14.93,14.89,14.93,20300.0,14.89,14.93,14.89,14.93,20300.0
2014-04-10 09:45:00,14.92,14.92,14.87,14.89,16100.0,14.92,14.92,14.87,14.89,16100.0
2014-04-10 09:50:00,14.88,14.88,14.83,14.86,21800.0,14.88,14.88,14.83,14.86,21800.0
2014-04-10 09:55:00,14.86,14.9,14.84,14.89,22900.0,14.86,14.9,14.84,14.89,22900.0
2014-04-10 10:00:00,14.89,14.9,14.85,14.89,20900.0,14.89,14.9,14.85,14.89,20900.0
2014-04-10 10:05:00,14.89,14.9,14.88,14.9,8900.0,14.89,14.9,14.88,14.9,8900.0
2014-04-10 10:10:00,14.91,14.95,14.91,14.93,11400.0,14.91,14.95,14.91,14.93,11400.0
2014-04-10 10:15:00,14.92,14.93,14.9,14.9,6400.0,14.92,14.93,14.9,14.9,6400.0
2014-04-10 10:20:00,14.9,14.92,14.89,14.9,34300.0,14.9,14.92,14.89,14.9,34300.0
2014-04-10 10:25:00,14.89,14.92,14.89,14.91,38800.0,14.89,14.92,14.89,14.91,38800.0
2014-04-10 10:30:00,14.91,14.91,14.9,14.91,23500.0,14.91,14.91,14.9,14.91,23500.0
2014-04-10 10:35:00,14.91,14.93,14.9,14.91,74900.0,14.91,14.93,14.9,14.91,74900.0
2014-04-10 10:40:00,14.92,14.93,14.89,14.9,14800.0,14.92,14.93,14.89,14.9,14800.0
2014-04-10 10:45:00,14.9,14.93,14.9,14.9,18800.0,14.9,14.93,14.9,14.9,18800.0
2014-04-10 10:50:00,14.91,14.91,14.88,14.88,6800.0,14.91,14.91,14.88,14.88,6800.0
2014-04-10 10:55:00,14.89,14.92,14.88,14.9,53500.0,14.89,14.92,14.88,14.9,53500.0
2014-04-10 11:00:00,14.9,14.9,14.85,14.85,35700.0,14.9,14.9,14.85,14.85,35700.0
2014-04-10 11:05:00,14.84,14.84,14.8,14.82,19600.0,14.84,14.84,14.8,14.82,19600.0
2014-04-10 11:10:00,14.81,14.85,14.79,14.83,15700.0,14.81,14.85,14.79,14.83,15700.0
2014-04-10 11:15:00,14.82,14.84,14.79,14.81,29600.0,14.82,14.84,14.79,14.81,29600.0
2014-04-10 11:20:00,14.81,14.82,14.78,14.79,8100.0,14.81,14.82,14.78,14.79,8100.0
2014-04-10 11:25:00,14.78,14.78,14.73,14.73,13700.0,14.78,14.78,14.73,14.73,13700.0
2014-04-10 11:30:00,14.74,14.76,14.74,14.74,12300.0,14.74,14.76,14.74,14.74,12300.0
2014-04-10 11:35:00,14.74,14.75,14.7,14.71,20600.0,14.74,14.75,14.7,14.71,20600.0
2014-04-10 11:40:00,14.71,14.76,14.71,14.75,13400.0,14.71,14.76,14.71,14.75,13400.0
2014-04-10 11:45:00,14.76,14.76,14.74,14.76,13600.0,14.76,14.76,14.74,14.76,13600.0
2014-04-10 11:50:00,14.76,14.79,14.74,14.75,22000.0,14.76,14.79,14.74,14.75,22000.0
2014-04-10 11:55:00,14.74,14.76,14.72,14.72,12200.0,14.74,14.76,14.72,14.72,12200.0
2014-04-10 12:00:00,14.72,14.75,14.71,14.72,19200.0,14.72,14.75,14.71,14.72,19200.0
2014-04-10 12:05:00,14.71,14.71,14.67,14.67,8900.0,14.71,14.71,14.67,14.67,8900.0
2014-04-10 12:10:00,14.68,14.7,14.67,14.69,12000.0,14.68,14.7,14.67,14.69,12000.0
2014-04-10 12:15:00,14.7,14.71,14.7,14.71,7300.0,14.7,14.71,14.7,14.71,7300.0
2014-04-10 12:20:00,14.7,14.72,14.69,14.7,12100.0,14.7,14.72,14.69,14.7,12100.0
2014-04-10 12:25:00,14.7,14.74,14.7,14.74,15900.0,14.7,14.74,14.7,14.74,15900.0
2014-04-10 12:30:00,14.73,14.76,14.73,14.75,22000.0,14.73,14.76,14.73,14.75,22000.0
2014-04-10 12:35:00,14.75,14.76,14.74,14.74,20400.0,14.75,14.76,14.74,14.74,20400.0
2014-04-10 12:40:00,14.75,14.76,14.73,14.74,21700.0,14.75,14.76,14.73,14.74,21700.0
2014-04-10 12:45:00,14.75,14.75,14.73,14.74,18400.0,14.75,14.75,14.73,14.74,18400.0
2014-04-10 12:50:00,14.75,14.75,14.72,14.75,13000.0,14.75,14.75,14.72,14.75,13000.0
2014-04-10 12:55:00,14.75,14.76,14.73,14.74,20800.0,14.75,14.76,14.73,14.74,20800.0
2014-04-10 13:00:00,14.74,14.75,14.73,14.75,25500.0,14.74,14.75,14.73,14.75,25500.0
2014-04-10 13:05:00,14.75,14.77,14.75,14.76,13100.0,14.75,14.77,14.75,14.76,13100.0
2014-04-10 13:10:00,14.76,14.77,14.73,14.73,17900.0,14.76,14.77,14.73,14.73,17900.0
2014-04-10 13:15:00,14.73,14.75,14.72,14.74,37200.0,14.73,14.75,14.72,14.74,37200.0
2014-04-10 13:20:00,14.74,14.74,14.71,14.71,53800.0,14.74,14.74,14.71,14.71,53800.0
2014-04-10 13:25:00,14.71,14.72,14.71,14.71,11700.0,14.71,14.72,14.71,14.71,11700.0
2014-04-10 13:30:00,14.71,14.73,14.71,14.72,13000.0,14.71,14.73,14.71,14.72,13000.0
2014-04-10 13:35:00,14.72,14.74,14.72,14.74,28500.0,14.72,14.74,14.72,14.74,28500.0
2014-04-10 13:40:00,14.73,14.74,14.73,14.74,5200.0,14.73,14.74,14.73,14.74,5200.0
2014-04-10 13:45:00,14.73,14.76,14.73,14.76,25200.0,14.73,14.76,14.73,14.76,25200.0
2014-04-10 13:50:00,14.76,14.76,14.75,14.76,24000.0,14.76,14.76,14.75,14.76,24000.0
2014-04-10 13:55:00,14.76,14.79,14.76,14.79,28900.0,14.76,14.79,14.76,14.79,28900.0
2014-04-10 14:00:00,14.78,14.78,14.76,14.76,9200.0,14.78,14.78,14.76,14.76,9200.0
2014-04-10 14:05:00,14.76,14.77,14.75,14.75,18100.0,14.76,14.77,14.75,14.75,18100.0
2014-04-10 14:10:00,14.75,14.77,14.75,14.77,13900.0,14.75,14.77,14.75,14.77,13900.0
2014-04-10 14:15:00,14.77,14.77,14.76,14.77,13100.0,14.77,14.77,14.76,14.77,13100.0
2014-04-10 14:20:00,14.76,14.77,14.75,14.75,12800.0,14.76,14.77,14.75,14.75,12800.0
2014-04-10 14:25:00,14.75,14.75,14.75,14.75,13900.0,14.75,14.75,14.75,14.75,13900.0
2014-04-10 14:30:00,14.75,14.75,14.73,14.74,10000.0,14.75,14.75,14.73,14.74,10000.0
2014-04-10 14:35:00,14.73,14.75,14.71,14.75,23800.0,14.73,14.75,14.71,14.75,23800.0
2014-04-10 14:40:00,14.75,14.76,14.75,14.76,18600.0,14.75,14.76,14.75,14.76,18600.0
2014-04-10 14:45:00,14.76,14.76,14.73,14.74,31400.0,14.76,14.76,14.73,14.74,31400.0
2014-04-10 14:50:00,14.74,14.76,14.73,14.74,26000.0,14.74,14.76,14.73,14.74,26000.0
2014-04-10 14:55:00,14.73,14.75,14.72,14.75,15600.0,14.73,14.75,14.72,14.75,15600.0
2014-04-10 15:00:00,14.74,14.74,14.71,14.72,54200.0,14.74,14.74,14.71,14.72,54200.0
2014-04-10 15:05:00,14.71,14.72,14.68,14.71,76800.0,14.71,14.72,14.68,14.71,76800.0
2014-04-10 15:10:00,14.7,14.73,14.7,14.72,27100.0,14.7,14.73,14.7,14.72,27100.0
2014-04-10 15:15:00,14.71,14.73,14.71,14.73,32700.0,14.71,14.73,14.71,14.73,32700.0
2014-04-10 15:20:00,14.73,14.73,14.7,14.71,34300.0,14.73,14.73,14.7,14.71,34300.0
2014-04-10 15:25:00,14.7,14.71,14.68,14.7,29700.0,14.7,14.71,14.68,14.7,29700.0
2014-04-10 15:30:00,14.69,14.71,14.68,14.71,41900.0,14.69,14.71,14.68,14.71,41900.0
2014-04-10 15:35:00,14.7,14.72,14.7,14.72,43100.0,14.7,14.72,14.7,14.72,43100.0
2014-04-10 15:40:00,14.71,14.74,14.71,14.74,27000.0,14.71,14.74,14.71,14.74,27000.0
2014-04-10 15:45:00,14.73,14.75,14.73,14.75,26500.0,14.73,14.75,14.73,14.75,26500.0
2014-04-10 15:50:00,14.75,14.75,14.72,14.74,77100.0,14.75,14.75,14.72,14.74,77100.0
2014-04-10 15:55:00,14.74,14.76,14.72,14.73,128300.0,14.74,14.76,14.72,14.73,128300.0
2014-04-11 09:30:00,14.59,14.64,14.55,14.57,37700.0,14.59,14.64,14.55,14.57,37700.0
2014-04-11 09:35:00,14.55,14.57,14.51,14.56,27700.0,14.55,14.57,14.51,14.56,27700.0
2014-04-11 09:40:00,14.57,14.61,14.57,14.58,42300.0,14.57,14.61,14.57,14.58,42300.0
2014-04-11 09:45:00,14.59,14.61,14.56,14.58,22800.0,14.59,14.61,14.56,14.58,22800.0
2014-04-11 09:50:00,14.59,14.66,14.58,14.64,39000.0,14.59,14.66,14.58,14.64,39000.0
2014-04-11 09:55:00,14.64,14.65,14.6,14.6,32000.0,14.64,14.65,14.6,14.6,32000.0
2014-04-11 10:00:00,14.6,14.61,14.55,14.58,31000.0,14.6,14.61,14.55,14.58,31000.0
2014-04-11 10:05:00,14.58,14.6,14.55,14.57,19900.0,14.58,14.6,14.55,14.57,19900.0
2014-04-11 10:10:00,14.56,14.59,14.56,14.58,34800.0,14.56,14.59,14.56,14.58,34800.0
2014-04-11 10:15:00,14.58,14.58,14.54,14.55,18000.0,14.58,14.58,14.54,14.55,18000.0
2014-04-11 10:20:00,14.55,14.59,14.54,14.58,16400.0,14.55,14.59,14.54,14.58,16400.0
2014-04-11 10:25:00,14.59,14.63,14.59,14.6,32200.0,14.59,14.63,14.59,14.6,32200.0
2014-04-11 10:30:00,14.61,14.67,14.6,14.63,26100.0,14.61,14.67,14.6,14.63,26100.0
2014-04-11 10:35:00,14.64,14.64,14.61,14.61,15200.0,14.64,14.64,14.61,14.61,15200.0
2014-04-11 10:40:00,14.61,14.66,14.61,14.63,33500.0,14.61,14.66,14.61,14.63,33500.0
2014-04-11 10:45:00,14.63,14.64,14.61,14.64,30700.0,14.63,14.64,14.61,14.64,30700.0
2014-04-11 10:50:00,14.63,14.68,14.63,14.68,13000.0,14.63,14.68,14.63,14.68,13000.0
2014-04-11 10:55:00,14.68,14.68,14.63,14.64,20800.0,14.68,14.68,14.63,14.64,20800.0
2014-04-11 11:00:00,14.63,14.65,14.62,14.64,18700.0,14.63,14.65,14.62,14.64,18700.0
2014-04-11 11:05:00,14.63,14.64,14.62,14.62,14000.0,14.63,14.64,14.62,14.62,14000.0
2014-04-11 11:10:00,14.62,14.66,14.61,14.66,12200.0,14.62,14.66,14.61,14.66,12200.0
2014-04-11 11:15:00,14.65,14.68,14.65,14.67,13800.0,14.65,14.68,14.65,14.67,13800.0
2014-04-11 11:20:00,14.67,14.67,14.63,14.63,9500.0,14.67,14.67,14.63,14.63,9500.0
2014-04-11 11:25:00,14.64,14.66,14.62,14.66,26500.0,14.64,14.66,14.62,14.66,26500.0
2014-04-11 11:30:00,14.66,14.66,14.61,14.62,28100.0,14.66,14.66,14.61,14.62,28100.0
2014-04-11 11:35:00,14.63,14.64,14.6,14.62,26400.0,14.63,14.64,14.6,14.62,26400.0
2014-04-11 11:40:00,14.63,14.65,14.62,14.65,89800.0,14.63,14.65,14.62,14.65,89800.0
2014-04-11 11:45:00,14.64,14.65,14.61,14.65,63500.0,14.64,14.65,14.61,14.65,63500.0
2014-04-11 11:50:00,14.65,14.65,14.62,14.62,20200.0,14.65,14.65,14.62,14.62,20200.0
2014-04-11 11:55:00,14.62,14.63,14.61,14.63,8600.0,14.62,14.63,14.61,14.63,8600.0
2014-04-11 12:00:00,14.63,14.66,14.61,14.63,17100.0,14.63,14.66,14.61,14.63,17100.0
2014-04-11 12:05:00,14.63,14.67,14.61,14.66,38300.0,14.63,14.67,14.61,14.66,38300.0
2014-04-11 12:10:00,14.66,14.67,14.62,14.62,15900.0,14.66,14.67,14.62,14.62,15900.0
2014-04-11 12:15:00,14.63,14.64,14.61,14.63,20500.0,14.63,14.64,14.61,14.63,20500.0
2014-04-11 12:20:00,14.62,14.63,14.61,14.61,16000.0,14.62,14.63,14.61,14.61,16000.0
2014-04-11 12:25:00,14.61,14.62,14.6,14.6,12500.0,14.61,14.62,14.6,14.6,12500.0
2014-04-11 12:30:00,14.6,14.61,14.59,14.61,10700.0,14.6,14.61,14.59,14.61,10700.0
2014-04-11 12:35:00,14.61,14.61,14.58,14.6,12100.0,14.61,14.61,14.58,14.6,12100.0
2014-04-11 12:40:00,14.6,14.62,14.6,14.6,8100.0,14.6,14.62,14.6,14.6,8100.0
2014-04-11 12:45:00,14.59,14.59,14.57,14.57,9000.0,14.59,14.59,14.57,14.57,9000.0
2014-04-11 12:50:00,14.58,14.58,14.55,14.56,7900.0,14.58,14.58,14.55,14.56,7900.0
2014-04-11 12:55:00,14.57,14.59,14.56,14.59,7700.0,14.57,14.59,14.56,14.59,7700.0
2014-04-11 13:00:00,14.59,14.59,14.57,14.57,9100.0,14.59,14.59,14.57,14.57,9100.0
2014-04-11 13:05:00,14.57,14.57,14.54,14.55,13200.0,14.57,14.57,14.54,14.55,13200.0
2014-04-11 13:10:00,14.54,14.57,14.54,14.55,15100.0,14.54,14.57,14.54,14.55,15100.0
2014-04-11 13:15:00,14.54,14.56,14.54,14.54,6800.0,14.54,14.56,14.54,14.54,6800.0
2014-04-11 13:20:00,14.54,14.54,14.53,14.54,5700.0,14.54,14.54,14.53,14.54,5700.0
2014-04-11 13:25:00,14.53,14.54,14.53,14.53,27000.0,14.53,14.54,14.53,14.53,27000.0
2014-04-11 13:30:00,14.52,14.54,14.5,14.54,15600.0,14.52,14.54,14.5,14.54,15600.0
2014-04-11 13:35:00,14.53,14.55,14.52,14.53,11700.0,14.53,14.55,14.52,14.53,11700.0
2014-04-11 13:40:00,14.54,14.56,14.54,14.54,14200.0,14.54,14.56,14.54,14.54,14200.0
2014-04-11 13:45:00,14.55,14.58,14.54,14.55,17400.0,14.55,14.58,14.54,14.55,17400.0
2014-04-11 13:50:00,14.55,14.57,14.54,14.57,16500.0,14.55,14.57,14.54,14.57,16500.0
2014-04-11 13:55:00,14.56,14.56,14.54,14.56,23900.0,14.56,14.56,14.54,14.56,23900.0
2014-04-11 14:00:00,14.56,14.58,14.55,14.55,27500.0,14.56,14.58,14.55,14.55,27500.0
2014-04-11 14:05:00,14.56,14.58,14.55,14.55,16300.0,14.56,14.58,14.55,14.55,16300.0
2014-04-11 14:10:00,14.56,14.56,14.54,14.55,114600.0,14.56,14.56,14.54,14.55,114600.0
2014-04-11 14:15:00,14.55,14.56,14.54,14.56,39800.0,14.55,14.56,14.54,14.56,39800.0
2014-04-11 14:20:00,14.56,14.56,14.54,14.54,6800.0,14.56,14.56,14.54,14.54,6800.0
2014-04-11 14:25:00,14.55,14.56,14.54,14.56,23600.0,14.55,14.56,14.54,14.56,23600.0
2014-04-11 14:30:00,14.55,14.56,14.53,14.53,20500.0,14.55,14.56,14.53,14.53,20500.0
2014-04-11 14:35:00,14.53,14.53,14.5,14.5,16400.0,14.53,14.53,14.5,14.5,16400.0
2014-04-11 14:40:00,14.5,14.51,14.46,14.46,29900.0,14.5,14.51,14.46,14.46,29900.0
2014-04-11 14:45:00,14.46,14.47,14.44,14.44,29800.0,14.46,14.47,14.44,14.44,29800.0
2014-04-11 14:50:00,14.45,14.49,14.45,14.49,25000.0,14.45,14.49,14.45,14.49,25000.0
2014-04-11 14:55:00,14.49,14.5,14.48,14.49,28600.0,14.49,14.5,14.48,14.49,28600.0
2014-04-11 15:00:00,14.49,14.5,14.47,14.48,15600.0,14.49,14.5,14.47,14.48,15600.0
2014-04-11 15:05:00,14.48,14.53,14.48,14.53,21600.0,14.48,14.53,14.48,14.53,21600.0
2014-04-11 15:10:00,14.53,14.53,14.5,14.5,24400.0,14.53,14.53,14.5,14.5,24400.0
2014-04-11 15:15:00,14.5,14.51,14.49,14.5,22300.0,14.5,14.51,14.49,14.5,22300.0
2014-04-11 15:20:00,14.5,14.53,14.5,14.53,12400.0,14.5,14.53,14.5,14.53,12400.0
2014-04-11 15:25:00,14.53,14.55,14.51,14.51,36200.0,14.53,14.55,14.51,14.51,36200.0
2014-04-11 15:30:00,14.51,14.52,14.49,14.49,21200.0,14.51,14.52,14.49,14.49,21200.0
2014-04-11 15:35:00,14.5,14.51,14.49,14.51,28300.0,14.5,14.51,14.49,14.51,28300.0
2014-04-11 15:40:00,14.51,14.53,14.51,14.51,35900.0,14.51,14.53,14.51,14.51,35900.0
2014-04-11 15:45:00,14.52,14.54,14.51,14.54,45300.0,14.52,14.54,14.51,14.54,45300.0
2014-04-11 15:50:00,14.54,14.54,14.49,14.51,111000.0,14.54,14.54,14.49,14.51,111000.0
2014-04-11 15:55:00,14.51,14.55,14.5,14.54,201200.0,14.51,14.55,14.5,14.54,201200.0
2014-04-14 09:30:00,14.61,14.63,14.53,14.54,41700.0,14.61,14.63,14.53,14.54,41700.0
2014-04-14 09:35:00,14.53,14.55,14.49,14.54,31300.0,14.53,14.55,14.49,14.54,31300.0
2014-04-14 09:40:00,14.55,14.56,14.54,14.54,36100.0,14.55,14.56,14.54,14.54,36100.0
2014-04-14 09:45:00,14.54,14.54,14.51,14.51,29400.0,14.54,14.54,14.51,14.51,29400.0
2014-04-14 09:50:00,14.52,14.56,14.51,14.55,17400.0,14.52,14.56,14.51,14.55,17400.0
2014-04-14 09:55:00,14.55,14.56,14.53,14.54,11600.0,14.55,14.56,14.53,14.54,11600.0
2014-04-14 10:00:00,14.53,14.57,14.52,14.56,20500.0,14.53,14.57,14.52,14.56,20500.0
2014-04-14 10:05:00,14.56,14.59,14.54,14.57,8400.0,14.56,14.59,14.54,14.57,8400.0
2014-04-14 10:10:00,14.57,14.58,14.55,14.58,13600.0,14.57,14.58,14.55,14.58,13600.0
2014-04-14 10:15:00,14.57,14.59,14.56,14.57,15300.0,14.57,14.59,14.56,14.57,15300.0
2014-04-14 10:20:00,14.57,14.58,14.55,14.57,29700.0,14.57,14.58,14.55,14.57,29700.0
2014-04-14 10:25:00,14.56,14.56,14.53,14.56,17900.0,14.56,14.56,14.53,14.56,17900.0
2014-04-14 10:30:00,14.55,14.58,14.55,14.57,9300.0,14.55,14.58,14.55,14.57,9300.0
2014-04-14 10:35:00,14.56,14.58,14.55,14.58,18300.0,14.56,14.58,14.55,14.58,18300.0
2014-04-14 10:40:00,14.58,14.59,14.57,14.59,9800.0,14.58,14.59,14.57,14.59,9800.0
2014-04-14 10:45:00,14.6,14.61,14.6,14.61,15500.0,14.6,14.61,14.6,14.61,15500.0
2014-04-14 10:50:00,14.61,14.66,14.61,14.64,11700.0,14.61,14.66,14.61,14.64,11700.0
2014-04-14 10:55:00,14.64,14.66,14.64,14.65,16600.0,14.64,14.66,14.64,14.65,16600.0
2014-04-14 11:00:00,14.65,14.67,14.64,14.67,34600.0,14.65,14.67,14.64,14.67,34600.0
2014-04-14 11:05:00,14.66,14.66,14.65,14.65,7700.0,14.66,14.66,14.65,14.65,7700.0
2014-04-14 11:10:00,14.65,14.66,14.63,14.65,13600.0,14.65,14.66,14.63,14.65,13600.0
2014-04-14 11:15:00,14.65,14.65,14.64,14.64,5100.0,14.65,14.65,14.64,14.64,5100.0
2014-04-14 11:20:00,14.65,14.65,14.6,14.61,32300.0,14.65,14.65,14.6,14.61,32300.0
2014-04-14 11:25:00,14.61,14.61,14.59,14.59,20500.0,14.61,14.61,14.59,14.59,20500.0
2014-04-14 11:30:00,14.6,14.61,14.6,14.6,39800.0,14.6,14.61,14.6,14.6,39800.0
2014-04-14 11:35:00,14.6,14.6,14.58,14.59,7300.0,14.6,14.6,14.58,14.59,7300.0
2014-04-14 11:40:00,14.59,14.59,14.57,14.59,11100.0,14.59,14.59,14.57,14.59,11100.0
2014-04-14 11:45:00,14.59,14.59,14.57,14.57,10000.0,14.59,14.59,14.57,14.57,10000.0
2014-04-14 11:50:00,14.57,14.58,14.56,14.57,6000.0,14.57,14.58,14.56,14.57,6000.0
2014-04-14 11:55:00,14.57,14.57,14.54,14.54,8100.0,14.57,14.57,14.54,14.54,8100.0
2014-04-14 12:00:00,14.54,14.55,14.54,14.54,13800.0,14.54,14.55,14.54,14.54,13800.0
2014-04-14 12:05:00,14.54,14.55,14.53,14.54,17600.0,14.54,14.55,14.53,14.54,17600.0
2014-04-14 12:10:00,14.54,14.57,14.54,14.56,35600.0,14.54,14.57,14.54,14.56,35600.0
2014-04-14 12:15:00,14.57,14.59,14.56,14.57,36800.0,14.57,14.59,14.56,14.57,36800.0
2014-04-14 12:20:00,14.57,14.57,14.55,14.57,16200.0,14.57,14.57,14.55,14.57,16200.0
2014-04-14 12:25:00,14.57,14.57,14.55,14.57,15700.0,14.57,14.57,14.55,14.57,15700.0
2014-04-14 12:30:00,14.57,14.59,14.56,14.58,14300.0,14.57,14.59,14.56,14.58,14300.0
2014-04-14 12:35:00,14.58,14.59,14.57,14.58,15400.0,14.58,14.59,14.57,14.58,15400.0
2014-04-14 12:40:00,14.58,14.59,14.58,14.59,6600.0,14.58,14.59,14.58,14.59,6600.0
2014-04-14 12:45:00,14.59,14.59,14.57,14.58,26000.0,14.59,14.59,14.57,14.58,26000.0
2014-04-14 12:50:00,14.57,14.59,14.57,14.59,16300.0,14.57,14.59,14.57,14.59,16300.0
2014-04-14 12:55:00,14.59,14.61,14.59,14.59,10600.0,14.59,14.61,14.59,14.59,10600.0
2014-04-14 13:00:00,14.59,14.6,14.58,14.59,12600.0,14.59,14.6,14.58,14.59,12600.0
2014-04-14 13:05:00,14.58,14.59,14.58,14.59,17500.0,14.58,14.59,14.58,14.59,17500.0
2014-04-14 13:10:00,14.58,14.6,14.58,14.6,85600.0,14.58,14.6,14.58,14.6,85600.0
2014-04-14 13:15:00,14.6,14.6,14.58,14.58,28000.0,14.6,14.6,14.58,14.58,28000.0
2014-04-14 13:20:00,14.58,14.58,14.56,14.57,3300.0,14.58,14.58,14.56,14.57,3300.0
2014-04-14 13:25:00,14.57,14.61,14.57,14.6,48100.0,14.57,14.61,14.57,14.6,48100.0
2014-04-14 13:30:00,14.61,14.62,14.6,14.6,49200.0,14.61,14.62,14.6,14.6,49200.0
2014-04-14 13:35:00,14.61,14.61,14.6,14.61,6900.0,14.61,14.61,14.6,14.61,6900.0
2014-04-14 13:40:00,14.61,14.61,14.59,14.59,14900.0,14.61,14.61,14.59,14.59,14900.0
2014-04-14 13:45:00,14.59,14.6,14.56,14.56,19200.0,14.59,14.6,14.56,14.56,19200.0
2014-04-14 13:50:00,14.56,14.57,14.55,14.56,3700.0,14.56,14.57,14.55,14.56,3700.0
2014-04-14 13:55:00,14.55,14.56,14.54,14.55,15600.0,14.55,14.56,14.54,14.55,15600.0
2014-04-14 14:00:00,14.55,14.55,14.52,14.53,11000.0,14.55,14.55,14.52,14.53,11000.0
2014-04-14 14:05:00,14.53,14.56,14.53,14.55,31700.0,14.53,14.56,14.53,14.55,31700.0
2014-04-14 14:10:00,14.55,14.56,14.53,14.54,8300.0,14.55,14.56,14.53,14.54,8300.0
2014-04-14 14:15:00,14.54,14.54,14.51,14.51,35400.0,14.54,14.54,14.51,14.51,35400.0
2014-04-14 14:20:00,14.51,14.52,14.49,14.51,22600.0,14.51,14.52,14.49,14.51,22600.0
2014-04-14 14:25:00,14.51,14.51,14.48,14.48,12200.0,14.51,14.51,14.48,14.48,12200.0
2014-04-14 14:30:00,14.48,14.49,14.47,14.49,15000.0,14.48,14.49,14.47,14.49,15000.0
2014-04-14 14:35:00,14.49,14.5,14.48,14.5,10300.0,14.49,14.5,14.48,14.5,10300.0
2014-04-14 14:40:00,14.5,14.51,14.48,14.49,21300.0,14.5,14.51,14.48,14.49,21300.0
2014-04-14 14:45:00,14.49,14.52,14.49,14.51,20800.0,14.49,14.52,14.49,14.51,20800.0
2014-04-14 14:50:00,14.52,14.53,14.51,14.52,61800.0,14.52,14.53,14.51,14.52,61800.0
2014-04-14 14:55:00,14.52,14.52,14.51,14.52,18500.0,14.52,14.52,14.51,14.52,18500.0
2014-04-14 15:00:00,14.52,14.52,14.49,14.49,40000.0,14.52,14.52,14.49,14.49,40000.0
2014-04-14 15:05:00,14.49,14.5,14.47,14.48,168200.0,14.49,14.5,14.47,14.48,168200.0
2014-04-14 15:10:00,14.49,14.49,14.45,14.45,32300.0,14.49,14.49,14.45,14.45,32300.0
2014-04-14 15:15:00,14.46,14.47,14.44,14.45,148500.0,14.46,14.47,14.44,14.45,148500.0
2014-04-14 15:20:00,14.46,14.47,14.45,14.46,84300.0,14.46,14.47,14.45,14.46,84300.0
2014-04-14 15:25:00,14.46,14.47,14.44,14.47,47800.0,14.46,14.47,14.44,14.47,47800.0
2014-04-14 15:30:00,14.47,14.5,14.47,14.49,77800.0,14.47,14.5,14.47,14.49,77800.0
2014-04-14 15:35:00,14.48,14.49,14.47,14.49,39800.0,14.48,14.49,14.47,14.49,39800.0
2014-04-14 15:40:00,14.49,14.51,14.48,14.49,92500.0,14.49,14.51,14.48,14.49,92500.0
2014-04-14 15:45:00,14.49,14.51,14.48,14.5,114400.0,14.49,14.51,14.48,14.5,114400.0
2014-04-14 15:50:00,14.5,14.51,14.49,14.51,86600.0,14.5,14.51,14.49,14.51,86600.0
2014-04-14 15:55:00,14.51,14.53,14.49,14.51,215200.0,14.51,14.53,14.49,14.51,215200.0
2014-04-15 09:30:00,14.59,14.64,14.42,14.6,35900.0,14.59,14.64,14.42,14.6,35900.0
2014-04-15 09:35:00,14.61,14.62,14.61,14.62,7900.0,14.61,14.62,14.61,14.62,7900.0
2014-04-15 09:40:00,14.63,14.65,14.62,14.62,10300.0,14.63,14.65,14.62,14.62,10300.0
2014-04-15 09:45:00,14.65,14.68,14.64,14.68,25200.0,14.65,14.68,14.64,14.68,25200.0
2014-04-15 09:50:00,14.67,14.67,14.64,14.66,16000.0,14.67,14.67,14.64,14.66,16000.0
2014-04-15 09:55:00,14.66,14.67,14.65,14.67,11800.0,14.66,14.67,14.65,14.67,11800.0
2014-04-15 10:00:00,14.67,14.7,14.65,14.66,38700.0,14.67,14.7,14.65,14.66,38700.0
2014-04-15 10:05:00,14.65,14.65,14.62,14.63,23000.0,14.65,14.65,14.62,14.63,23000.0
2014-04-15 10:10:00,14.64,14.64,14.6,14.61,52300.0,14.64,14.64,14.6,14.61,52300.0
2014-04-15 10:15:00,14.6,14.64,14.6,14.6,45200.0,14.6,14.64,14.6,14.6,45200.0
2014-04-15 10:20:00,14.61,14.61,14.57,14.57,26100.0,14.61,14.61,14.57,14.57,26100.0
2014-04-15 10:25:00,14.56,14.58,14.54,14.56,32000.0,14.56,14.58,14.54,14.56,32000.0
2014-04-15 10:30:00,14.55,14.57,14.54,14.57,27300.0,14.55,14.57,14.54,14.57,27300.0
2014-04-15 10:35:00,14.57,14.6,14.57,14.57,11400.0,14.57,14.6,14.57,14.57,11400.0
2014-04-15 10:40:00,14.58,14.61,14.58,14.58,16600.0,14.58,14.61,14.58,14.58,16600.0
2014-04-15 10:45:00,14.57,14.6,14.57,14.58,19100.0,14.57,14.6,14.57,14.58,19100.0
2014-04-15 10:50:00,14.59,14.61,14.55,14.57,26800.0,14.59,14.61,14.55,14.57,26800.0
2014-04-15 10:55:00,14.56,14.56,14.52,14.55,18900.0,14.56,14.56,14.52,14.55,18900.0
2014-04-15 11:00:00,14.54,14.54,14.5,14.51,58600.0,14.54,14.54,14.5,14.51,58600.0
2014-04-15 11:05:00,14.52,14.57,14.52,14.56,53700.0,14.52,14.57,14.52,14.56,53700.0
2014-04-15 11:10:00,14.57,14.59,14.53,14.53,28700.0,14.57,14.59,14.53,14.53,28700.0
2014-04-15 11:15:00,14.53,14.58,14.53,14.58,21000.0,14.53,14.58,14.53,14.58,21000.0
2014-04-15 11:20:00,14.57,14.6,14.57,14.57,25400.0,14.57,14.6,14.57,14.57,25400.0
2014-04-15 11:25:00,14.58,14.58,14.55,14.55,12200.0,14.58,14.58,14.55,14.55,12200.0
2014-04-15 11:30:00,14.55,14.59,14.55,14.59,13100.0,14.55,14.59,14.55,14.59,13100.0
2014-04-15 11:35:00,14.58,14.58,14.56,14.56,13700.0,14.58,14.58,14.56,14.56,13700.0
2014-04-15 11:40:00,14.56,14.56,14.54,14.54,13200.0,14.56,14.56,14.54,14.54,13200.0
2014-04-15 11:45:00,14.54,14.54,14.49,14.51,19100.0,14.54,14.54,14.49,14.51,19100.0
2014-04-15 11:50:00,14.51,14.52,14.49,14.51,9000.0,14.51,14.52,14.49,14.51,9000.0
2014-04-15 11:55:00,14.52,14.53,14.51,14.51,11300.0,14.52,14.53,14.51,14.51,11300.0
2014-04-15 12:00:00,14.51,14.51,14.48,14.51,51200.0,14.51,14.51,14.48,14.51,51200.0
2014-04-15 12:05:00,14.5,14.51,14.49,14.51,13800.0,14.5,14.51,14.49,14.51,13800.0
2014-04-15 12:10:00,14.51,14.53,14.5,14.52,11400.0,14.51,14.53,14.5,14.52,11400.0
2014-04-15 12:15:00,14.52,14.53,14.51,14.52,12500.0,14.52,14.53,14.51,14.52,12500.0
2014-04-15 12:20:00,14.51,14.51,14.47,14.48,20300.0,14.51,14.51,14.47,14.48,20300.0
2014-04-15 12:25:00,14.47,14.49,14.47,14.49,14200.0,14.47,14.49,14.47,14.49,14200.0
2014-04-15 12:30:00,14.49,14.5,14.47,14.47,14300.0,14.49,14.5,14.47,14.47,14300.0
2014-04-15 12:35:00,14.47,14.49,14.46,14.47,12500.0,14.47,14.49,14.46,14.47,12500.0
2014-04-15 12:40:00,14.46,14.49,14.46,14.47,19000.0,14.46,14.49,14.46,14.47,19000.0
2014-04-15 12:45:00,14.48,14.48,14.45,14.46,14800.0,14.48,14.48,14.45,14.46,14800.0
2014-04-15 12:50:00,14.46,14.46,14.45,14.46,7500.0,14.46,14.46,14.45,14.46,7500.0
2014-04-15 12:55:00,14.46,14.46,14.42,14.42,17000.0,14.46,14.46,14.42,14.42,17000.0
2014-04-15 13:00:00,14.42,14.46,14.42,14.46,152100.0,14.42,14.46,14.42,14.46,152100.0
2014-04-15 13:05:00,14.46,14.5,14.46,14.49,22700.0,14.46,14.5,14.46,14.49,22700.0
2014-04-15 13:10:00,14.48,14.49,14.47,14.48,10200.0,14.48,14.49,14.47,14.48,10200.0
2014-04-15 13:15:00,14.48,14.51,14.48,14.5,18600.0,14.48,14.51,14.48,14.5,18600.0
2014-04-15 13:20:00,14.5,14.51,14.48,14.48,5300.0,14.5,14.51,14.48,14.48,5300.0
2014-04-15 13:25:00,14.48,14.51,14.46,14.51,17100.0,14.48,14.51,14.46,14.51,17100.0
2014-04-15 13:30:00,14.5,14.52,14.5,14.52,12600.0,14.5,14.52,14.5,14.52,12600.0
2014-04-15 13:35:00,14.52,14.54,14.52,14.54,15300.0,14.52,14.54,14.52,14.54,15300.0
2014-04-15 13:40:00,14.53,14.55,14.53,14.54,8900.0,14.53,14.55,14.53,14.54,8900.0
2014-04-15 13:45:00,14.54,14.57,14.54,14.55,23100.0,14.54,14.57,14.54,14.55,23100.0
2014-04-15 13:50:00,14.55,14.56,14.55,14.56,8500.0,14.55,14.56,14.55,14.56,8500.0
2014-04-15 13:55:00,14.56,14.62,14.54,14.61,31500.0,14.56,14.62,14.54,14.61,31500.0
2014-04-15 14:00:00,14.61,14.63,14.61,14.63,24700.0,14.61,14.63,14.61,14.63,24700.0
2014-04-15 14:05:00,14.62,14.65,14.61,14.62,30400.0,14.62,14.65,14.61,14.62,30400.0
2014-04-15 14:10:00,14.62,14.65,14.62,14.63,38100.0,14.62,14.65,14.62,14.63,38100.0
2014-04-15 14:15:00,14.64,14.65,14.62,14.62,13800.0,14.64,14.65,14.62,14.62,13800.0
2014-04-15 14:20:00,14.63,14.66,14.61,14.65,33800.0,14.63,14.66,14.61,14.65,33800.0
2014-04-15 14:25:00,14.65,14.66,14.64,14.64,19100.0,14.65,14.66,14.64,14.64,19100.0
2014-04-15 14:30:00,14.63,14.68,14.63,14.67,27200.0,14.63,14.68,14.63,14.67,27200.0
2014-04-15 14:35:00,14.66,14.68,14.65,14.68,18200.0,14.66,14.68,14.65,14.68,18200.0
2014-04-15 14:40:00,14.68,14.69,14.67,14.68,18500.0,14.68,14.69,14.67,14.68,18500.0
2014-04-15 14:45:00,14.69,14.7,14.68,14.69,14800.0,14.69,14.7,14.68,14.69,14800.0
2014-04-15 14:50:00,14.69,14.71,14.69,14.71,35600.0,14.69,14.71,14.69,14.71,35600.0
2014-04-15 14:55:00,14.7,14.71,14.67,14.67,17700.0,14.7,14.71,14.67,14.67,17700.0
2014-04-15 15:00:00,14.68,14.71,14.68,14.7,18600.0,14.68,14.71,14.68,14.7,18600.0
2014-04-15 15:05:00,14.69,14.69,14.65,14.67,18600.0,14.69,14.69,14.65,14.67,18600.0
2014-04-15 15:10:00,14.66,14.7,14.66,14.69,33500.0,14.66,14.7,14.66,14.69,33500.0
2014-04-15 15:15:00,14.69,14.71,14.68,14.71,48100.0,14.69,14.71,14.68,14.71,48100.0
2014-04-15 15:20:00,14.72,14.73,14.69,14.69,26000.0,14.72,14.73,14.69,14.69,26000.0
2014-04-15 15:25:00,14.69,14.71,14.68,14.71,54700.0,14.69,14.71,14.68,14.71,54700.0
2014-04-15 15:30:00,14.71,14.72,14.69,14.71,36600.0,14.71,14.72,14.69,14.71,36600.0
2014-04-15 15:35:00,14.71,14.71,14.68,14.69,31900.0,14.71,14.71,14.68,14.69,31900.0
2014-04-15 15:40:00,14.69,14.7,14.67,14.68,56600.0,14.69,14.7,14.67,14.68,56600.0
2014-04-15 15:45:00,14.68,14.72,14.68,14.71,34600.0,14.68,14.72,14.68,14.71,34600.0
2014-04-15 15:50:00,14.71,14.71,14.69,14.69,37300.0,14.71,14.71,14.69,14.69,37300.0
2014-04-15 15:55:00,14.69,14.7,14.66,14.67,135900.0,14.69,14.7,14.66,14.67,135900.0
2014-04-16 09:30:00,14.77,14.85,14.44,14.8,46000.0,14.77,14.85,14.44,14.8,46000.0
2014-04-16 09:35:00,14.79,14.8,14.67,14.75,14200.0,14.79,14.8,14.67,14.75,14200.0
2014-04-16 09:40:00,14.75,14.75,14.69,14.69,63200.0,14.75,14.75,14.69,14.69,63200.0
2014-04-16 09:45:00,14.67,14.68,14.62,14.62,42200.0,14.67,14.68,14.62,14.62,42200.0
2014-04-16 09:50:00,14.61,14.63,14.58,14.6,15700.0,14.61,14.63,14.58,14.6,15700.0
2014-04-16 09:55:00,14.59,14.66,14.59,14.64,8600.0,14.59,14.66,14.59,14.64,8600.0
2014-04-16 10:00:00,14.63,14.64,14.62,14.62,14300.0,14.63,14.64,14.62,14.62,14300.0
2014-04-16 10:05:00,14.62,14.65,14.61,14.63,12100.0,14.62,14.65,14.61,14.63,12100.0
2014-04-16 10:10:00,14.64,14.67,14.64,14.66,22900.0,14.64,14.67,14.64,14.66,22900.0
2014-04-16 10:15:00,14.66,14.69,14.65,14.68,21800.0,14.66,14.69,14.65,14.68,21800.0
2014-04-16 10:20:00,14.67,14.71,14.67,14.68,21600.0,14.67,14.71,14.67,14.68,21600.0
2014-04-16 10:25:00,14.68,14.71,14.68,14.69,20100.0,14.68,14.71,14.68,14.69,20100.0
2014-04-16 10:30:00,14.69,14.73,14.69,14.7,23900.0,14.69,14.73,14.69,14.7,23900.0
2014-04-16 10:35:00,14.71,14.72,14.7,14.71,113100.0,14.71,14.72,14.7,14.71,113100.0
2014-04-16 10:40:00,14.7,14.71,14.66,14.67,47900.0,14.7,14.71,14.66,14.67,47900.0
2014-04-16 10:45:00,14.66,14.69,14.64,14.67,58900.0,14.66,14.69,14.64,14.67,58900.0
2014-04-16 10:50:00,14.66,14.68,14.65,14.65,122800.0,14.66,14.68,14.65,14.65,122800.0
2014-04-16 10:55:00,14.65,14.68,14.64,14.64,19100.0,14.65,14.68,14.64,14.64,19100.0
2014-04-16 11:00:00,14.64,14.66,14.61,14.64,22500.0,14.64,14.66,14.61,14.64,22500.0
2014-04-16 11:05:00,14.63,14.67,14.63,14.66,132700.0,14.63,14.67,14.63,14.66,132700.0
2014-04-16 11:10:00,14.66,14.68,14.65,14.66,119600.0,14.66,14.68,14.65,14.66,119600.0
2014-04-16 11:15:00,14.66,14.69,14.65,14.65,140800.0,14.66,14.69,14.65,14.65,140800.0
2014-04-16 11:20:00,14.65,14.67,14.65,14.67,33800.0,14.65,14.67,14.65,14.67,33800.0
2014-04-16 11:25:00,14.67,14.71,14.66,14.7,102800.0,14.67,14.71,14.66,14.7,102800.0
2014-04-16 11:30:00,14.7,14.72,14.7,14.71,69400.0,14.7,14.72,14.7,14.71,69400.0
2014-04-16 11:35:00,14.71,14.73,14.71,14.72,13800.0,14.71,14.73,14.71,14.72,13800.0
2014-04-16 11:40:00,14.72,14.75,14.72,14.74,11100.0,14.72,14.75,14.72,14.74,11100.0
2014-04-16 11:45:00,14.74,14.74,14.71,14.71,6300.0,14.74,14.74,14.71,14.71,6300.0
2014-04-16 11:50:00,14.71,14.74,14.7,14.73,23300.0,14.71,14.74,14.7,14.73,23300.0
2014-04-16 11:55:00,14.73,14.73,14.7,14.73,12800.0,14.73,14.73,14.7,14.73,12800.0
2014-04-16 12:00:00,14.73,14.77,14.72,14.75,21300.0,14.73,14.77,14.72,14.75,21300.0
2014-04-16 12:05:00,14.74,14.76,14.74,14.74,14900.0,14.74,14.76,14.74,14.74,14900.0
2014-04-16 12:10:00,14.75,14.77,14.72,14.74,112200.0,14.75,14.77,14.72,14.74,112200.0
2014-04-16 12:15:00,14.74,14.77,14.73,14.76,60600.0,14.74,14.77,14.73,14.76,60600.0
2014-04-16 12:20:00,14.76,14.77,14.73,14.75,34500.0,14.76,14.77,14.73,14.75,34500.0
2014-04-16 12:25:00,14.74,14.76,14.74,14.75,24600.0,14.74,14.76,14.74,14.75,24600.0
2014-04-16 12:30:00,14.75,14.75,14.72,14.72,7600.0,14.75,14.75,14.72,14.72,7600.0
2014-04-16 12:35:00,14.72,14.73,14.7,14.73,69200.0,14.72,14.73,14.7,14.73,69200.0
2014-04-16 12:40:00,14.73,14.74,14.7,14.7,31000.0,14.73,14.74,14.7,14.7,31000.0
2014-04-16 12:45:00,14.7,14.71,14.69,14.69,27800.0,14.7,14.71,14.69,14.69,27800.0
2014-04-16 12:50:00,14.69,14.71,14.69,14.7,17100.0,14.69,14.71,14.69,14.7,17100.0
2014-04-16 12:55:00,14.7,14.7,14.67,14.67,23400.0,14.7,14.7,14.67,14.67,23400.0
2014-04-16 13:00:00,14.67,14.68,14.62,14.63,22600.0,14.67,14.68,14.62,14.63,22600.0
2014-04-16 13:05:00,14.63,14.67,14.63,14.67,29400.0,14.63,14.67,14.63,14.67,29400.0
2014-04-16 13:10:00,14.67,14.67,14.65,14.66,9900.0,14.67,14.67,14.65,14.66,9900.0
2014-04-16 13:15:00,14.66,14.69,14.65,14.66,22300.0,14.66,14.69,14.65,14.66,22300.0
2014-04-16 13:20:00,14.66,14.67,14.64,14.65,50100.0,14.66,14.67,14.64,14.65,50100.0
2014-04-16 13:25:00,14.65,14.66,14.64,14.65,19300.0,14.65,14.66,14.64,14.65,19300.0
2014-04-16 13:30:00,14.65,14.65,14.6,14.61,22600.0,14.65,14.65,14.6,14.61,22600.0
2014-04-16 13:35:00,14.6,14.64,14.6,14.64,20800.0,14.6,14.64,14.6,14.64,20800.0
2014-04-16 13:40:00,14.64,14.64,14.62,14.64,21200.0,14.64,14.64,14.62,14.64,21200.0
2014-04-16 13:45:00,14.64,14.66,14.63,14.65,12700.0,14.64,14.66,14.63,14.65,12700.0
2014-04-16 13:50:00,14.64,14.66,14.64,14.65,7000.0,14.64,14.66,14.64,14.65,7000.0
2014-04-16 13:55:00,14.65,14.67,14.64,14.66,11500.0,14.65,14.67,14.64,14.66,11500.0
2014-04-16 14:00:00,14.67,14.67,14.64,14.64,16100.0,14.67,14.67,14.64,14.64,16100.0
2014-04-16 14:05:00,14.64,14.66,14.63,14.66,13800.0,14.64,14.66,14.63,14.66,13800.0
2014-04-16 14:10:00,14.66,14.66,14.64,14.66,23500.0,14.66,14.66,14.64,14.66,23500.0
2014-04-16 14:15:00,14.66,14.66,14.6,14.61,29000.0,14.66,14.66,14.6,14.61,29000.0
2014-04-16 14:20:00,14.62,14.64,14.61,14.64,27100.0,14.62,14.64,14.61,14.64,27100.0
2014-04-16 14:25:00,14.64,14.64,14.62,14.62,10900.0,14.64,14.64,14.62,14.62,10900.0
2014-04-16 14:30:00,14.63,14.64,14.61,14.64,41200.0,14.63,14.64,14.61,14.64,41200.0
2014-04-16 14:35:00,14.64,14.64,14.61,14.64,25200.0,14.64,14.64,14.61,14.64,25200.0
2014-04-16 14:40:00,14.64,14.65,14.64,14.64,6600.0,14.64,14.65,14.64,14.64,6600.0
2014-04-16 14:45:00,14.65,14.67,14.65,14.66,34100.0,14.65,14.67,14.65,14.66,34100.0
2014-04-16 14:50:00,14.67,14.67,14.65,14.65,15800.0,14.67,14.67,14.65,14.65,15800.0
2014-04-16 14:55:00,14.65,14.66,14.64,14.65,24900.0,14.65,14.66,14.64,14.65,24900.0
2014-04-16 15:00:00,14.65,14.68,14.65,14.68,50700.0,14.65,14.68,14.65,14.68,50700.0
2014-04-16 15:05:00,14.68,14.69,14.66,14.69,41200.0,14.68,14.69,14.66,14.69,41200.0
2014-04-16 15:10:00,14.69,14.7,14.68,14.69,30800.0,14.69,14.7,14.68,14.69,30800.0
2014-04-16 15:15:00,14.69,14.71,14.69,14.71,13200.0,14.69,14.71,14.69,14.71,13200.0
2014-04-16 15:20:00,14.71,14.71,14.7,14.71,9800.0,14.71,14.71,14.7,14.71,9800.0
2014-04-16 15:25:00,14.7,14.72,14.7,14.72,14900.0,14.7,14.72,14.7,14.72,14900.0
2014-04-16 15:30:00,14.71,14.72,14.69,14.7,74400.0,14.71,14.72,14.69,14.7,74400.0
2014-04-16 15:35:00,14.69,14.71,14.69,14.7,76800.0,14.69,14.71,14.69,14.7,76800.0
2014-04-16 15:40:00,14.69,14.72,14.69,14.72,67600.0,14.69,14.72,14.69,14.72,67600.0
2014-04-16 15:45:00,14.72,14.72,14.71,14.72,18900.0,14.72,14.72,14.71,14.72,18900.0
2014-04-16 15:50:00,14.71,14.72,14.71,14.71,28300.0,14.71,14.72,14.71,14.71,28300.0
2014-04-16 15:55:00,14.71,14.74,14.7,14.72,193800.0,14.71,14.74,14.7,14.72,193800.0
2014-04-17 09:30:00,14.72,14.77,14.63,14.68,46500.0,14.72,14.77,14.63,14.68,46500.0
2014-04-17 09:35:00,14.7,14.8,14.7,14.78,18700.0,14.7,14.8,14.7,14.78,18700.0
2014-04-17 09:40:00,14.79,14.82,14.78,14.8,12900.0,14.79,14.82,14.78,14.8,12900.0
2014-04-17 09:45:00,14.78,14.78,14.72,14.72,7400.0,14.78,14.78,14.72,14.72,7400.0
2014-04-17 09:50:00,14.72,14.74,14.68,14.7,20900.0,14.72,14.74,14.68,14.7,20900.0
2014-04-17 09:55:00,14.69,14.75,14.67,14.75,9600.0,14.69,14.75,14.67,14.75,9600.0
2014-04-17 10:00:00,14.75,14.78,14.74,14.77,11200.0,14.75,14.78,14.74,14.77,11200.0
2014-04-17 10:05:00,14.78,14.79,14.75,14.78,13100.0,14.78,14.79,14.75,14.78,13100.0
2014-04-17 10:10:00,14.79,14.84,14.79,14.82,9700.0,14.79,14.84,14.79,14.82,9700.0
2014-04-17 10:15:00,14.82,14.82,14.78,14.78,12500.0,14.82,14.82,14.78,14.78,12500.0
2014-04-17 10:20:00,14.79,14.83,14.79,14.83,16900.0,14.79,14.83,14.79,14.83,16900.0
2014-04-17 10:25:00,14.83,14.87,14.83,14.87,28100.0,14.83,14.87,14.83,14.87,28100.0
2014-04-17 10:30:00,14.88,14.91,14.88,14.9,29700.0,14.88,14.91,14.88,14.9,29700.0
2014-04-17 10:35:00,14.9,14.91,14.88,14.88,24800.0,14.9,14.91,14.88,14.88,24800.0
2014-04-17 10:40:00,14.89,14.89,14.85,14.85,17600.0,14.89,14.89,14.85,14.85,17600.0
2014-04-17 10:45:00,14.84,14.85,14.76,14.76,58800.0,14.84,14.85,14.76,14.76,58800.0
2014-04-17 10:50:00,14.76,14.79,14.75,14.77,67000.0,14.76,14.79,14.75,14.77,67000.0
2014-04-17 10:55:00,14.77,14.8,14.77,14.8,48700.0,14.77,14.8,14.77,14.8,48700.0
2014-04-17 11:00:00,14.8,14.81,14.79,14.79,87300.0,14.8,14.81,14.79,14.79,87300.0
2014-04-17 11:05:00,14.8,14.82,14.8,14.81,9400.0,14.8,14.82,14.8,14.81,9400.0
2014-04-17 11:10:00,14.82,14.82,14.8,14.8,8500.0,14.82,14.82,14.8,14.8,8500.0
2014-04-17 11:15:00,14.81,14.81,14.79,14.8,14200.0,14.81,14.81,14.79,14.8,14200.0
2014-04-17 11:20:00,14.79,14.8,14.79,14.79,10200.0,14.79,14.8,14.79,14.79,10200.0
2014-04-17 11:25:00,14.8,14.8,14.78,14.8,37700.0,14.8,14.8,14.78,14.8,37700.0
2014-04-17 11:30:00,14.8,14.8,14.78,14.79,12100.0,14.8,14.8,14.78,14.79,12100.0
2014-04-17 11:35:00,14.78,14.78,14.77,14.78,4400.0,14.78,14.78,14.77,14.78,4400.0
2014-04-17 11:40:00,14.78,14.79,14.77,14.79,14100.0,14.78,14.79,14.77,14.79,14100.0
2014-04-17 11:45:00,14.79,14.8,14.79,14.8,4400.0,14.79,14.8,14.79,14.8,4400.0
2014-04-17 11:50:00,14.8,14.8,14.79,14.79,15800.0,14.8,14.8,14.79,14.79,15800.0
2014-04-17 11:55:00,14.79,14.8,14.79,14.79,4100.0,14.79,14.8,14.79,14.79,4100.0
2014-04-17 12:00:00,14.79,14.8,14.77,14.79,17200.0,14.79,14.8,14.77,14.79,17200.0
2014-04-17 12:05:00,14.8,14.8,14.79,14.8,800.0,14.8,14.8,14.79,14.8,800.0
2014-04-17 12:10:00,14.8,14.81,14.79,14.8,22700.0,14.8,14.81,14.79,14.8,22700.0
2014-04-17 12:15:00,14.8,14.8,14.78,14.78,8300.0,14.8,14.8,14.78,14.78,8300.0
2014-04-17 12:20:00,14.77,14.79,14.76,14.79,9300.0,14.77,14.79,14.76,14.79,9300.0
2014-04-17 12:25:00,14.79,14.8,14.78,14.79,16600.0,14.79,14.8,14.78,14.79,16600.0
2014-04-17 12:30:00,14.8,14.8,14.78,14.8,6700.0,14.8,14.8,14.78,14.8,6700.0
2014-04-17 12:35:00,14.8,14.8,14.79,14.8,17100.0,14.8,14.8,14.79,14.8,17100.0
2014-04-17 12:40:00,14.79,14.81,14.79,14.8,62700.0,14.79,14.81,14.79,14.8,62700.0
2014-04-17 12:45:00,14.79,14.82,14.79,14.82,9300.0,14.79,14.82,14.79,14.82,9300.0
2014-04-17 12:50:00,14.82,14.83,14.8,14.8,11800.0,14.82,14.83,14.8,14.8,11800.0
2014-04-17 12:55:00,14.81,14.82,14.8,14.81,53500.0,14.81,14.82,14.8,14.81,53500.0
2014-04-17 13:00:00,14.81,14.88,14.8,14.88,54000.0,14.81,14.88,14.8,14.88,54000.0
2014-04-17 13:05:00,14.87,14.9,14.87,14.9,18800.0,14.87,14.9,14.87,14.9,18800.0
2014-04-17 13:10:00,14.9,14.9,14.85,14.85,21500.0,14.9,14.9,14.85,14.85,21500.0
2014-04-17 13:15:00,14.85,14.86,14.85,14.85,5900.0,14.85,14.86,14.85,14.85,5900.0
2014-04-17 13:20:00,14.85,14.85,14.84,14.85,14300.0,14.85,14.85,14.84,14.85,14300.0
2014-04-17 13:25:00,14.84,14.85,14.84,14.85,5100.0,14.84,14.85,14.84,14.85,5100.0
2014-04-17 13:30:00,14.85,14.86,14.85,14.86,8600.0,14.85,14.86,14.85,14.86,8600.0
2014-04-17 13:35:00,14.86,14.86,14.84,14.84,19300.0,14.86,14.86,14.84,14.84,19300.0
2014-04-17 13:40:00,14.84,14.86,14.84,14.86,20800.0,14.84,14.86,14.84,14.86,20800.0
2014-04-17 13:45:00,14.85,14.86,14.84,14.85,9600.0,14.85,14.86,14.84,14.85,9600.0
2014-04-17 13:50:00,14.85,14.85,14.84,14.85,1300.0,14.85,14.85,14.84,14.85,1300.0
2014-04-17 13:55:00,14.85,14.85,14.84,14.85,21000.0,14.85,14.85,14.84,14.85,21000.0
2014-04-17 14:00:00,14.84,14.85,14.83,14.84,10700.0,14.84,14.85,14.83,14.84,10700.0
2014-04-17 14:05:00,14.84,14.85,14.83,14.85,13300.0,14.84,14.85,14.83,14.85,13300.0
2014-04-17 14:10:00,14.85,14.85,14.84,14.85,11800.0,14.85,14.85,14.84,14.85,11800.0
2014-04-17 14:15:00,14.85,14.86,14.84,14.84,25100.0,14.85,14.86,14.84,14.84,25100.0
2014-04-17 14:20:00,14.84,14.85,14.83,14.83,10600.0,14.84,14.85,14.83,14.83,10600.0
2014-04-17 14:25:00,14.83,14.85,14.82,14.82,40100.0,14.83,14.85,14.82,14.82,40100.0
2014-04-17 14:30:00,14.83,14.83,14.82,14.82,6700.0,14.83,14.83,14.82,14.82,6700.0
2014-04-17 14:35:00,14.83,14.85,14.82,14.83,32400.0,14.83,14.85,14.82,14.83,32400.0
2014-04-17 14:40:00,14.84,14.84,14.83,14.84,2100.0,14.84,14.84,14.83,14.84,2100.0
2014-04-17 14:45:00,14.84,14.84,14.83,14.84,4300.0,14.84,14.84,14.83,14.84,4300.0
2014-04-17 14:50:00,14.84,14.85,14.82,14.83,25700.0,14.84,14.85,14.82,14.83,25700.0
2014-04-17 14:55:00,14.84,14.85,14.83,14.85,15500.0,14.84,14.85,14.83,14.85,15500.0
2014-04-17 15:00:00,14.85,14.85,14.82,14.83,15600.0,14.85,14.85,14.82,14.83,15600.0
2014-04-17 15:05:00,14.83,14.84,14.82,14.84,15700.0,14.83,14.84,14.82,14.84,15700.0
2014-04-17 15:10:00,14.84,14.86,14.84,14.85,36600.0,14.84,14.86,14.84,14.85,36600.0
2014-04-17 15:15:00,14.85,14.86,14.83,14.83,35400.0,14.85,14.86,14.83,14.83,35400.0
2014-04-17 15:20:00,14.84,14.84,14.83,14.84,16600.0,14.84,14.84,14.83,14.84,16600.0
2014-04-17 15:25:00,14.83,14.86,14.83,14.83,46700.0,14.83,14.86,14.83,14.83,46700.0
2014-04-17 15:30:00,14.84,14.84,14.83,14.83,14900.0,14.84,14.84,14.83,14.83,14900.0
2014-04-17 15:35:00,14.83,14.84,14.82,14.83,21900.0,14.83,14.84,14.82,14.83,21900.0
2014-04-17 15:40:00,14.82,14.84,14.82,14.84,29900.0,14.82,14.84,14.82,14.84,29900.0
2014-04-17 15:45:00,14.83,14.86,14.83,14.86,71500.0,14.83,14.86,14.83,14.86,71500.0
2014-04-17 15:50:00,14.86,14.87,14.85,14.87,44500.0,14.86,14.87,14.85,14.87,44500.0
2014-04-17 15:55:00,14.87,14.87,14.85,14.85,138000.0,14.87,14.87,14.85,14.85,138000.0
2014-04-21 09:30:00,14.86,14.87,14.83,14.84,25500.0,14.86,14.87,14.83,14.84,25500.0
2014-04-21 09:35:00,14.84,14.84,14.79,14.84,16000.0,14.84,14.84,14.79,14.84,16000.0
2014-04-21 09:40:00,14.84,14.9,14.84,14.87,8200.0,14.84,14.9,14.84,14.87,8200.0
2014-04-21 09:45:00,14.88,14.92,14.88,14.92,35100.0,14.88,14.92,14.88,14.92,35100.0
2014-04-21 09:50:00,14.92,14.97,14.92,14.96,49800.0,14.92,14.97,14.92,14.96,49800.0
2014-04-21 09:55:00,14.96,15.0,14.96,14.99,75800.0,14.96,15.0,14.96,14.99,75800.0
2014-04-21 10:00:00,14.99,15.05,14.99,15.03,27400.0,14.99,15.05,14.99,15.03,27400.0
2014-04-21 10:05:00,15.03,15.03,14.97,14.99,31500.0,15.03,15.03,14.97,14.99,31500.0
2014-04-21 10:10:00,14.99,15.01,14.97,15.01,26600.0,14.99,15.01,14.97,15.01,26600.0
2014-04-21 10:15:00,15.0,15.03,14.98,14.98,72800.0,15.0,15.03,14.98,14.98,72800.0
2014-04-21 10:20:00,14.98,14.99,14.92,14.96,45500.0,14.98,14.99,14.92,14.96,45500.0
2014-04-21 10:25:00,14.96,14.96,14.9,14.9,29400.0,14.96,14.96,14.9,14.9,29400.0
2014-04-21 10:30:00,14.9,14.9,14.86,14.86,17500.0,14.9,14.9,14.86,14.86,17500.0
2014-04-21 10:35:00,14.85,14.85,14.8,14.8,24100.0,14.85,14.85,14.8,14.8,24100.0
2014-04-21 10:40:00,14.8,14.84,14.8,14.82,14800.0,14.8,14.84,14.8,14.82,14800.0
2014-04-21 10:45:00,14.81,14.87,14.81,14.85,27500.0,14.81,14.87,14.81,14.85,27500.0
2014-04-21 10:50:00,14.86,14.87,14.85,14.86,13200.0,14.86,14.87,14.85,14.86,13200.0
2014-04-21 10:55:00,14.87,14.88,14.84,14.86,13100.0,14.87,14.88,14.84,14.86,13100.0
2014-04-21 11:00:00,14.87,14.89,14.86,14.87,64700.0,14.87,14.89,14.86,14.87,64700.0
2014-04-21 11:05:00,14.88,14.9,14.85,14.88,97500.0,14.88,14.9,14.85,14.88,97500.0
2014-04-21 11:10:00,14.88,14.92,14.88,14.91,84100.0,14.88,14.92,14.88,14.91,84100.0
2014-04-21 11:15:00,14.91,14.93,14.9,14.93,6000.0,14.91,14.93,14.9,14.93,6000.0
2014-04-21 11:20:00,14.93,14.94,14.9,14.94,46600.0,14.93,14.94,14.9,14.94,46600.0
2014-04-21 11:25:00,14.93,14.98,14.93,14.97,28900.0,14.93,14.98,14.93,14.97,28900.0
2014-04-21 11:30:00,14.97,14.97,14.94,14.94,21900.0,14.97,14.97,14.94,14.94,21900.0
2014-04-21 11:35:00,14.94,14.94,14.92,14.93,17400.0,14.94,14.94,14.92,14.93,17400.0
2014-04-21 11:40:00,14.94,14.94,14.9,14.92,44700.0,14.94,14.94,14.9,14.92,44700.0
2014-04-21 11:45:00,14.93,14.95,14.93,14.93,27500.0,14.93,14.95,14.93,14.93,27500.0
2014-04-21 11:50:00,14.93,14.95,14.92,14.95,12000.0,14.93,14.95,14.92,14.95,12000.0
2014-04-21 11:55:00,14.94,14.95,14.94,14.95,1700.0,14.94,14.95,14.94,14.95,1700.0
2014-04-21 12:00:00,14.95,14.95,14.92,14.92,14800.0,14.95,14.95,14.92,14.92,14800.0
2014-04-21 12:05:00,14.92,14.93,14.92,14.93,2800.0,14.92,14.93,14.92,14.93,2800.0
2014-04-21 12:10:00,14.93,14.93,14.91,14.92,6200.0,14.93,14.93,14.91,14.92,6200.0
2014-04-21 12:15:00,14.92,14.93,14.91,14.93,9400.0,14.92,14.93,14.91,14.93,9400.0
2014-04-21 12:20:00,14.93,14.95,14.92,14.92,24000.0,14.93,14.95,14.92,14.92,24000.0
2014-04-21 12:25:00,14.92,14.93,14.91,14.93,8300.0,14.92,14.93,14.91,14.93,8300.0
2014-04-21 12:30:00,14.92,14.93,14.92,14.92,7300.0,14.92,14.93,14.92,14.92,7300.0
2014-04-21 12:35:00,14.93,14.93,14.9,14.9,7300.0,14.93,14.93,14.9,14.9,7300.0
2014-04-21 12:40:00,14.91,14.93,14.91,14.93,20000.0,14.91,14.93,14.91,14.93,20000.0
2014-04-21 12:45:00,14.92,14.94,14.92,14.93,78100.0,14.92,14.94,14.92,14.93,78100.0
2014-04-21 12:50:00,14.93,14.93,14.89,14.92,43400.0,14.93,14.93,14.89,14.92,43400.0
2014-04-21 12:55:00,14.92,14.92,14.9,14.9,9600.0,14.92,14.92,14.9,14.9,9600.0
2014-04-21 13:00:00,14.9,14.9,14.89,14.9,12800.0,14.9,14.9,14.89,14.9,12800.0
2014-04-21 13:05:00,14.9,14.91,14.89,14.9,27700.0,14.9,14.91,14.89,14.9,27700.0
2014-04-21 13:10:00,14.9,14.91,14.89,14.91,58600.0,14.9,14.91,14.89,14.91,58600.0
2014-04-21 13:15:00,14.91,14.91,14.9,14.9,4800.0,14.91,14.91,14.9,14.9,4800.0
2014-04-21 13:20:00,14.91,14.91,14.9,14.9,3000.0,14.91,14.91,14.9,14.9,3000.0
2014-04-21 13:25:00,14.9,14.91,14.89,14.9,15700.0,14.9,14.91,14.89,14.9,15700.0
2014-04-21 13:30:00,14.89,14.9,14.87,14.9,38200.0,14.89,14.9,14.87,14.9,38200.0
2014-04-21 13:35:00,14.9,14.9,14.89,14.9,11300.0,14.9,14.9,14.89,14.9,11300.0
2014-04-21 13:40:00,14.89,14.9,14.87,14.88,19800.0,14.89,14.9,14.87,14.88,19800.0
2014-04-21 13:45:00,14.88,14.89,14.87,14.88,14100.0,14.88,14.89,14.87,14.88,14100.0
2014-04-21 13:50:00,14.88,14.88,14.87,14.88,2400.0,14.88,14.88,14.87,14.88,2400.0
2014-04-21 13:55:00,14.88,14.88,14.86,14.86,15500.0,14.88,14.88,14.86,14.86,15500.0
2014-04-21 14:00:00,14.86,14.87,14.86,14.87,2000.0,14.86,14.87,14.86,14.87,2000.0
2014-04-21 14:05:00,14.86,14.87,14.86,14.86,9800.0,14.86,14.87,14.86,14.86,9800.0
2014-04-21 14:10:00,14.87,14.89,14.87,14.89,46300.0,14.87,14.89,14.87,14.89,46300.0
2014-04-21 14:15:00,14.89,14.89,14.88,14.89,14900.0,14.89,14.89,14.88,14.89,14900.0
2014-04-21 14:20:00,14.89,14.89,14.86,14.86,19800.0,14.89,14.89,14.86,14.86,19800.0
2014-04-21 14:25:00,14.86,14.89,14.86,14.88,23900.0,14.86,14.89,14.86,14.88,23900.0
2014-04-21 14:30:00,14.88,14.88,14.87,14.88,31300.0,14.88,14.88,14.87,14.88,31300.0
2014-04-21 14:35:00,14.87,14.88,14.86,14.87,48100.0,14.87,14.88,14.86,14.87,48100.0
2014-04-21 14:40:00,14.88,14.88,14.86,14.88,52000.0,14.88,14.88,14.86,14.88,52000.0
2014-04-21 14:45:00,14.88,14.89,14.87,14.88,11200.0,14.88,14.89,14.87,14.88,11200.0
2014-04-21 14:50:00,14.88,14.89,14.83,14.83,43400.0,14.88,14.89,14.83,14.83,43400.0
2014-04-21 14:55:00,14.83,14.86,14.82,14.85,67500.0,14.83,14.86,14.82,14.85,67500.0
2014-04-21 15:00:00,14.85,14.87,14.84,14.85,52800.0,14.85,14.87,14.84,14.85,52800.0
2014-04-21 15:05:00,14.84,14.86,14.84,14.85,25500.0,14.84,14.86,14.84,14.85,25500.0
2014-04-21 15:10:00,14.84,14.86,14.84,14.85,14300.0,14.84,14.86,14.84,14.85,14300.0
2014-04-21 15:15:00,14.85,14.86,14.82,14.82,21200.0,14.85,14.86,14.82,14.82,21200.0
2014-04-21 15:20:00,14.83,14.83,14.81,14.82,23400.0,14.83,14.83,14.81,14.82,23400.0
2014-04-21 15:25:00,14.82,14.84,14.81,14.82,106300.0,14.82,14.84,14.81,14.82,106300.0
2014-04-21 15:30:00,14.82,14.82,14.81,14.82,17800.0,14.82,14.82,14.81,14.82,17800.0
2014-04-21 15:35:00,14.82,14.84,14.79,14.82,184900.0,14.82,14.84,14.79,14.82,184900.0
2014-04-21 15:40:00,14.83,14.83,14.82,14.83,19900.0,14.83,14.83,14.82,14.83,19900.0
2014-04-21 15:45:00,14.83,14.86,14.82,14.86,81200.0,14.83,14.86,14.82,14.86,81200.0
2014-04-21 15:50:00,14.86,14.87,14.85,14.87,66100.0,14.86,14.87,14.85,14.87,66100.0
2014-04-21 15:55:00,14.87,14.87,14.83,14.83,224700.0,14.87,14.87,14.83,14.83,224700.0
2014-04-22 09:30:00,14.03,14.65,14.0,14.06,176000.0,14.03,14.65,14.0,14.06,176000.0
2014-04-22 09:35:00,14.06,14.33,13.63,14.31,595100.0,14.06,14.33,13.63,14.31,595100.0
2014-04-22 09:40:00,14.3,14.49,14.3,14.42,325700.0,14.3,14.49,14.3,14.42,325700.0
2014-04-22 09:45:00,14.43,14.46,14.3,14.4,240900.0,14.43,14.46,14.3,14.4,240900.0
2014-04-22 09:50:00,14.39,14.47,14.37,14.47,385100.0,14.39,14.47,14.37,14.47,385100.0
2014-04-22 09:55:00,14.47,14.49,14.36,14.36,190500.0,14.47,14.49,14.36,14.36,190500.0
2014-04-22 10:00:00,14.36,14.37,14.3,14.36,90100.0,14.36,14.37,14.3,14.36,90100.0
2014-04-22 10:05:00,14.36,14.36,14.29,14.31,102500.0,14.36,14.36,14.29,14.31,102500.0
2014-04-22 10:10:00,14.31,14.36,14.3,14.33,123400.0,14.31,14.36,14.3,14.33,123400.0
2014-04-22 10:15:00,14.33,14.4,14.32,14.39,226800.0,14.33,14.4,14.32,14.39,226800.0
2014-04-22 10:20:00,14.39,14.41,14.37,14.4,234700.0,14.39,14.41,14.37,14.4,234700.0
2014-04-22 10:25:00,14.4,14.48,14.4,14.46,115200.0,14.4,14.48,14.4,14.46,115200.0
2014-04-22 10:30:00,14.47,14.47,14.34,14.35,187500.0,14.47,14.47,14.34,14.35,187500.0
2014-04-22 10:35:00,14.35,14.38,14.35,14.37,31500.0,14.35,14.38,14.35,14.37,31500.0
2014-04-22 10:40:00,14.36,14.37,14.3,14.3,48500.0,14.36,14.37,14.3,14.3,48500.0
2014-04-22 10:45:00,14.3,14.36,14.27,14.28,156700.0,14.3,14.36,14.27,14.28,156700.0
2014-04-22 10:50:00,14.28,14.37,14.25,14.25,228900.0,14.28,14.37,14.25,14.25,228900.0
2014-04-22 10:55:00,14.25,14.25,14.21,14.25,52300.0,14.25,14.25,14.21,14.25,52300.0
2014-04-22 11:00:00,14.25,14.27,14.24,14.25,79900.0,14.25,14.27,14.24,14.25,79900.0
2014-04-22 11:05:00,14.24,14.25,14.2,14.24,86900.0,14.24,14.25,14.2,14.24,86900.0
2014-04-22 11:10:00,14.24,14.24,14.2,14.21,51700.0,14.24,14.24,14.2,14.21,51700.0
2014-04-22 11:15:00,14.21,14.24,14.2,14.21,88700.0,14.21,14.24,14.2,14.21,88700.0
2014-04-22 11:20:00,14.21,14.22,14.16,14.17,144200.0,14.21,14.22,14.16,14.17,144200.0
2014-04-22 11:25:00,14.17,14.23,14.17,14.17,98600.0,14.17,14.23,14.17,14.17,98600.0
2014-04-22 11:30:00,14.18,14.2,14.14,14.19,130600.0,14.18,14.2,14.14,14.19,130600.0
2014-04-22 11:35:00,14.19,14.29,14.19,14.19,82400.0,14.19,14.29,14.19,14.19,82400.0
2014-04-22 11:40:00,14.2,14.26,14.2,14.23,46500.0,14.2,14.26,14.2,14.23,46500.0
2014-04-22 11:45:00,14.23,14.26,14.21,14.23,121300.0,14.23,14.26,14.21,14.23,121300.0
2014-04-22 11:50:00,14.24,14.25,14.21,14.25,55700.0,14.24,14.25,14.21,14.25,55700.0
2014-04-22 11:55:00,14.25,14.26,14.21,14.25,271000.0,14.25,14.26,14.21,14.25,271000.0
2014-04-22 12:00:00,14.26,14.26,14.25,14.25,61100.0,14.26,14.26,14.25,14.25,61100.0
2014-04-22 12:05:00,14.25,14.26,14.25,14.25,25900.0,14.25,14.26,14.25,14.25,25900.0
2014-04-22 12:10:00,14.25,14.26,14.24,14.25,66500.0,14.25,14.26,14.24,14.25,66500.0
2014-04-22 12:15:00,14.25,14.3,14.25,14.3,27400.0,14.25,14.3,14.25,14.3,27400.0
2014-04-22 12:20:00,14.29,14.32,14.27,14.32,39500.0,14.29,14.32,14.27,14.32,39500.0
2014-04-22 12:25:00,14.32,14.38,14.32,14.38,65800.0,14.32,14.38,14.32,14.38,65800.0
2014-04-22 12:30:00,14.38,14.38,14.33,14.33,60400.0,14.38,14.38,14.33,14.33,60400.0
2014-04-22 12:35:00,14.33,14.34,14.33,14.33,6700.0,14.33,14.34,14.33,14.33,6700.0
2014-04-22 12:40:00,14.33,14.35,14.33,14.35,16400.0,14.33,14.35,14.33,14.35,16400.0
2014-04-22 12:45:00,14.35,14.4,14.35,14.4,43400.0,14.35,14.4,14.35,14.4,43400.0
2014-04-22 12:50:00,14.4,14.49,14.39,14.45,143100.0,14.4,14.49,14.39,14.45,143100.0
2014-04-22 12:55:00,14.45,14.45,14.34,14.37,40100.0,14.45,14.45,14.34,14.37,40100.0
2014-04-22 13:00:00,14.37,14.38,14.33,14.37,29800.0,14.37,14.38,14.33,14.37,29800.0
2014-04-22 13:05:00,14.37,14.41,14.37,14.4,25400.0,14.37,14.41,14.37,14.4,25400.0
2014-04-22 13:10:00,14.4,14.42,14.4,14.41,43100.0,14.4,14.42,14.4,14.41,43100.0
2014-04-22 13:15:00,14.41,14.41,14.4,14.41,3400.0,14.41,14.41,14.4,14.41,3400.0
2014-04-22 13:20:00,14.41,14.41,14.4,14.41,16600.0,14.41,14.41,14.4,14.41,16600.0
2014-04-22 13:25:00,14.41,14.41,14.38,14.38,25400.0,14.41,14.41,14.38,14.38,25400.0
2014-04-22 13:30:00,14.38,14.43,14.37,14.42,66600.0,14.38,14.43,14.37,14.42,66600.0
2014-04-22 13:35:00,14.43,14.53,14.43,14.5,208900.0,14.43,14.53,14.43,14.5,208900.0
2014-04-22 13:40:00,14.5,14.69,14.5,14.68,228000.0,14.5,14.69,14.5,14.68,228000.0
2014-04-22 13:45:00,14.68,14.86,14.68,14.85,223700.0,14.68,14.86,14.68,14.85,223700.0
2014-04-22 13:50:00,14.85,14.9,14.84,14.89,164000.0,14.85,14.9,14.84,14.89,164000.0
2014-04-22 13:55:00,14.88,14.88,14.85,14.86,52900.0,14.88,14.88,14.85,14.86,52900.0
2014-04-22 14:00:00,14.86,14.87,14.79,14.8,156400.0,14.86,14.87,14.79,14.8,156400.0
2014-04-22 14:05:00,14.8,14.85,14.77,14.82,115200.0,14.8,14.85,14.77,14.82,115200.0
2014-04-22 14:10:00,14.82,14.82,14.78,14.78,75500.0,14.82,14.82,14.78,14.78,75500.0
2014-04-22 14:15:00,14.78,14.83,14.75,14.83,97900.0,14.78,14.83,14.75,14.83,97900.0
2014-04-22 14:20:00,14.83,14.83,14.74,14.74,37700.0,14.83,14.83,14.74,14.74,37700.0
2014-04-22 14:25:00,14.74,14.75,14.7,14.71,45900.0,14.74,14.75,14.7,14.71,45900.0
2014-04-22 14:30:00,14.71,14.71,14.66,14.7,67100.0,14.71,14.71,14.66,14.7,67100.0
2014-04-22 14:35:00,14.7,14.75,14.69,14.75,72000.0,14.7,14.75,14.69,14.75,72000.0
2014-04-22 14:40:00,14.74,14.75,14.71,14.72,54100.0,14.74,14.75,14.71,14.72,54100.0
2014-04-22 14:45:00,14.72,14.77,14.71,14.76,195300.0,14.72,14.77,14.71,14.76,195300.0
2014-04-22 14:50:00,14.75,14.8,14.74,14.77,87700.0,14.75,14.8,14.74,14.77,87700.0
2014-04-22 14:55:00,14.77,14.83,14.77,14.83,30000.0,14.77,14.83,14.77,14.83,30000.0
2014-04-22 15:00:00,14.83,14.92,14.79,14.88,116300.0,14.83,14.92,14.79,14.88,116300.0
2014-04-22 15:05:00,14.87,14.88,14.79,14.79,102700.0,14.87,14.88,14.79,14.79,102700.0
2014-04-22 15:10:00,14.8,14.84,14.79,14.8,123800.0,14.8,14.84,14.79,14.8,123800.0
2014-04-22 15:15:00,14.8,14.81,14.73,14.75,199400.0,14.8,14.81,14.73,14.75,199400.0
2014-04-22 15:20:00,14.75,14.75,14.71,14.72,56200.0,14.75,14.75,14.71,14.72,56200.0
2014-04-22 15:25:00,14.73,14.77,14.72,14.77,54700.0,14.73,14.77,14.72,14.77,54700.0
2014-04-22 15:30:00,14.77,14.77,14.72,14.76,160600.0,14.77,14.77,14.72,14.76,160600.0
2014-04-22 15:35:00,14.77,14.77,14.73,14.74,194300.0,14.77,14.77,14.73,14.74,194300.0
2014-04-22 15:40:00,14.74,14.79,14.73,14.76,163800.0,14.74,14.79,14.73,14.76,163800.0
2014-04-22 15:45:00,14.77,14.78,14.75,14.78,133000.0,14.77,14.78,14.75,14.78,133000.0
2014-04-22 15:50:00,14.77,14.78,14.72,14.76,409300.0,14.77,14.78,14.72,14.76,409300.0
2014-04-22 15:55:00,14.75,14.81,14.74,14.8,660800.0,14.75,14.81,14.74,14.8,660800.0
2014-04-23 09:30:00,14.79,14.8,14.72,14.77,39400.0,14.79,14.8,14.72,14.77,39400.0
2014-04-23 09:35:00,14.75,14.8,14.72,14.77,23600.0,14.75,14.8,14.72,14.77,23600.0
2014-04-23 09:40:00,14.77,14.83,14.77,14.81,22100.0,14.77,14.83,14.77,14.81,22100.0
2014-04-23 09:45:00,14.82,14.82,14.78,14.8,40200.0,14.82,14.82,14.78,14.8,40200.0
2014-04-23 09:50:00,14.79,14.84,14.79,14.81,14100.0,14.79,14.84,14.79,14.81,14100.0
2014-04-23 09:55:00,14.81,14.83,14.81,14.81,7600.0,14.81,14.83,14.81,14.81,7600.0
2014-04-23 10:00:00,14.8,14.8,14.76,14.8,40600.0,14.8,14.8,14.76,14.8,40600.0
2014-04-23 10:05:00,14.81,14.82,14.79,14.82,126400.0,14.81,14.82,14.79,14.82,126400.0
2014-04-23 10:10:00,14.81,14.88,14.8,14.87,25900.0,14.81,14.88,14.8,14.87,25900.0
2014-04-23 10:15:00,14.87,14.87,14.8,14.8,24300.0,14.87,14.87,14.8,14.8,24300.0
2014-04-23 10:20:00,14.8,14.87,14.8,14.86,37200.0,14.8,14.87,14.8,14.86,37200.0
2014-04-23 10:25:00,14.85,14.85,14.8,14.81,14300.0,14.85,14.85,14.8,14.81,14300.0
2014-04-23 10:30:00,14.82,14.82,14.8,14.8,16100.0,14.82,14.82,14.8,14.8,16100.0
2014-04-23 10:35:00,14.8,14.86,14.8,14.86,25300.0,14.8,14.86,14.8,14.86,25300.0
2014-04-23 10:40:00,14.86,14.88,14.82,14.82,36200.0,14.86,14.88,14.82,14.82,36200.0
2014-04-23 10:45:00,14.82,14.82,14.78,14.81,54200.0,14.82,14.82,14.78,14.81,54200.0
2014-04-23 10:50:00,14.8,14.81,14.78,14.81,20200.0,14.8,14.81,14.78,14.81,20200.0
2014-04-23 10:55:00,14.81,14.81,14.75,14.76,85700.0,14.81,14.81,14.75,14.76,85700.0
2014-04-23 11:00:00,14.77,14.79,14.75,14.78,16200.0,14.77,14.79,14.75,14.78,16200.0
2014-04-23 11:05:00,14.77,14.79,14.77,14.79,8300.0,14.77,14.79,14.77,14.79,8300.0
2014-04-23 11:10:00,14.79,14.79,14.76,14.76,31400.0,14.79,14.79,14.76,14.76,31400.0
2014-04-23 11:15:00,14.76,14.79,14.76,14.79,83400.0,14.76,14.79,14.76,14.79,83400.0
2014-04-23 11:20:00,14.78,14.8,14.78,14.78,15900.0,14.78,14.8,14.78,14.78,15900.0
2014-04-23 11:25:00,14.78,14.8,14.76,14.78,38700.0,14.78,14.8,14.76,14.78,38700.0
2014-04-23 11:30:00,14.78,14.81,14.78,14.81,14700.0,14.78,14.81,14.78,14.81,14700.0
2014-04-23 11:35:00,14.81,14.83,14.8,14.8,19900.0,14.81,14.83,14.8,14.8,19900.0
2014-04-23 11:40:00,14.79,14.79,14.75,14.76,40500.0,14.79,14.79,14.75,14.76,40500.0
2014-04-23 11:45:00,14.76,14.76,14.74,14.74,4100.0,14.76,14.76,14.74,14.74,4100.0
2014-04-23 11:50:00,14.75,14.76,14.72,14.76,31900.0,14.75,14.76,14.72,14.76,31900.0
2014-04-23 11:55:00,14.76,14.78,14.76,14.78,9000.0,14.76,14.78,14.76,14.78,9000.0
2014-04-23 12:00:00,14.77,14.78,14.75,14.76,16700.0,14.77,14.78,14.75,14.76,16700.0
2014-04-23 12:05:00,14.77,14.77,14.73,14.73,13700.0,14.77,14.77,14.73,14.73,13700.0
2014-04-23 12:10:00,14.73,14.75,14.73,14.74,8900.0,14.73,14.75,14.73,14.74,8900.0
2014-04-23 12:15:00,14.75,14.75,14.69,14.69,66000.0,14.75,14.75,14.69,14.69,66000.0
2014-04-23 12:20:00,14.68,14.69,14.66,14.66,84200.0,14.68,14.69,14.66,14.66,84200.0
2014-04-23 12:25:00,14.65,14.65,14.63,14.65,28200.0,14.65,14.65,14.63,14.65,28200.0
2014-04-23 12:30:00,14.65,14.69,14.64,14.65,150800.0,14.65,14.69,14.64,14.65,150800.0
2014-04-23 12:35:00,14.65,14.66,14.64,14.66,9800.0,14.65,14.66,14.64,14.66,9800.0
2014-04-23 12:40:00,14.66,14.67,14.66,14.67,6100.0,14.66,14.67,14.66,14.67,6100.0
2014-04-23 12:45:00,14.66,14.68,14.66,14.66,19000.0,14.66,14.68,14.66,14.66,19000.0
2014-04-23 12:50:00,14.66,14.67,14.66,14.66,4200.0,14.66,14.67,14.66,14.66,4200.0
2014-04-23 12:55:00,14.67,14.69,14.67,14.68,30700.0,14.67,14.69,14.67,14.68,30700.0
2014-04-23 13:00:00,14.68,14.68,14.67,14.67,5600.0,14.68,14.68,14.67,14.67,5600.0
2014-04-23 13:05:00,14.68,14.69,14.67,14.69,15200.0,14.68,14.69,14.67,14.69,15200.0
2014-04-23 13:10:00,14.68,14.69,14.68,14.69,6000.0,14.68,14.69,14.68,14.69,6000.0
2014-04-23 13:15:00,14.69,14.69,14.68,14.69,5600.0,14.69,14.69,14.68,14.69,5600.0
2014-04-23 13:20:00,14.69,14.7,14.66,14.67,38700.0,14.69,14.7,14.66,14.67,38700.0
2014-04-23 13:25:00,14.67,14.67,14.64,14.65,18900.0,14.67,14.67,14.64,14.65,18900.0
2014-04-23 13:30:00,14.65,14.66,14.65,14.66,5600.0,14.65,14.66,14.65,14.66,5600.0
2014-04-23 13:35:00,14.66,14.66,14.61,14.62,25000.0,14.66,14.66,14.61,14.62,25000.0
2014-04-23 13:40:00,14.63,14.64,14.63,14.63,5900.0,14.63,14.64,14.63,14.63,5900.0
2014-04-23 13:45:00,14.63,14.64,14.6,14.61,19400.0,14.63,14.64,14.6,14.61,19400.0
2014-04-23 13:50:00,14.61,14.63,14.61,14.63,11500.0,14.61,14.63,14.61,14.63,11500.0
2014-04-23 13:55:00,14.63,14.64,14.62,14.64,11800.0,14.63,14.64,14.62,14.64,11800.0
2014-04-23 14:00:00,14.64,14.64,14.63,14.64,6600.0,14.64,14.64,14.63,14.64,6600.0
2014-04-23 14:05:00,14.64,14.68,14.64,14.68,33500.0,14.64,14.68,14.64,14.68,33500.0
2014-04-23 14:10:00,14.68,14.69,14.68,14.69,10100.0,14.68,14.69,14.68,14.69,10100.0
2014-04-23 14:15:00,14.69,14.71,14.67,14.7,53700.0,14.69,14.71,14.67,14.7,53700.0
2014-04-23 14:20:00,14.7,14.72,14.7,14.7,33300.0,14.7,14.72,14.7,14.7,33300.0
2014-04-23 14:25:00,14.71,14.72,14.7,14.72,12800.0,14.71,14.72,14.7,14.72,12800.0
2014-04-23 14:30:00,14.72,14.73,14.71,14.73,28400.0,14.72,14.73,14.71,14.73,28400.0
2014-04-23 14:35:00,14.73,14.74,14.72,14.73,12100.0,14.73,14.74,14.72,14.73,12100.0
2014-04-23 14:40:00,14.74,14.74,14.72,14.73,39800.0,14.74,14.74,14.72,14.73,39800.0
2014-04-23 14:45:00,14.73,14.73,14.72,14.72,9800.0,14.73,14.73,14.72,14.72,9800.0
2014-04-23 14:50:00,14.72,14.75,14.72,14.75,23700.0,14.72,14.75,14.72,14.75,23700.0
2014-04-23 14:55:00,14.75,14.75,14.73,14.74,27900.0,14.75,14.75,14.73,14.74,27900.0
2014-04-23 15:00:00,14.74,14.75,14.73,14.74,48800.0,14.74,14.75,14.73,14.74,48800.0
2014-04-23 15:05:00,14.74,14.75,14.73,14.75,21300.0,14.74,14.75,14.73,14.75,21300.0
2014-04-23 15:10:00,14.75,14.77,14.74,14.77,79800.0,14.75,14.77,14.74,14.77,79800.0
2014-04-23 15:15:00,14.77,14.81,14.75,14.8,133000.0,14.77,14.81,14.75,14.8,133000.0
2014-04-23 15:20:00,14.8,14.81,14.79,14.8,75600.0,14.8,14.81,14.79,14.8,75600.0
2014-04-23 15:25:00,14.8,14.82,14.79,14.82,74800.0,14.8,14.82,14.79,14.82,74800.0
2014-04-23 15:30:00,14.82,14.82,14.79,14.8,120600.0,14.82,14.82,14.79,14.8,120600.0
2014-04-23 15:35:00,14.8,14.86,14.79,14.85,513500.0,14.8,14.86,14.79,14.85,513500.0
2014-04-23 15:40:00,14.85,14.87,14.84,14.86,123600.0,14.85,14.87,14.84,14.86,123600.0
2014-04-23 15:45:00,14.86,14.87,14.83,14.87,131200.0,14.86,14.87,14.83,14.87,131200.0
2014-04-23 15:50:00,14.87,14.87,14.82,14.86,605700.0,14.87,14.87,14.82,14.86,605700.0
2014-04-23 15:55:00,14.85,14.9,14.85,14.88,350000.0,14.85,14.9,14.85,14.88,350000.0
2014-04-24 09:30:00,14.9,14.94,14.8,14.94,37500.0,14.9,14.94,14.8,14.94,37500.0
2014-04-24 09:35:00,14.92,14.98,14.89,14.96,19600.0,14.92,14.98,14.89,14.96,19600.0
2014-04-24 09:40:00,14.96,14.97,14.9,14.9,37600.0,14.96,14.97,14.9,14.9,37600.0
2014-04-24 09:45:00,14.88,14.9,14.82,14.83,27600.0,14.88,14.9,14.82,14.83,27600.0
2014-04-24 09:50:00,14.83,14.88,14.83,14.87,38000.0,14.83,14.88,14.83,14.87,38000.0
2014-04-24 09:55:00,14.86,14.88,14.85,14.87,26100.0,14.86,14.88,14.85,14.87,26100.0
2014-04-24 10:00:00,14.86,14.86,14.79,14.8,26000.0,14.86,14.86,14.79,14.8,26000.0
2014-04-24 10:05:00,14.8,14.82,14.77,14.82,197100.0,14.8,14.82,14.77,14.82,197100.0
2014-04-24 10:10:00,14.83,14.91,14.82,14.91,59400.0,14.83,14.91,14.82,14.91,59400.0
2014-04-24 10:15:00,14.9,14.95,14.9,14.92,33000.0,14.9,14.95,14.9,14.92,33000.0
2014-04-24 10:20:00,14.93,14.95,14.89,14.92,35300.0,14.93,14.95,14.89,14.92,35300.0
2014-04-24 10:25:00,14.92,14.94,14.89,14.9,52800.0,14.92,14.94,14.89,14.9,52800.0
2014-04-24 10:30:00,14.9,14.92,14.89,14.89,20600.0,14.9,14.92,14.89,14.89,20600.0
2014-04-24 10:35:00,14.89,14.92,14.89,14.91,60100.0,14.89,14.92,14.89,14.91,60100.0
2014-04-24 10:40:00,14.9,14.92,14.89,14.89,45500.0,14.9,14.92,14.89,14.89,45500.0
2014-04-24 10:45:00,14.89,14.9,14.85,14.87,13600.0,14.89,14.9,14.85,14.87,13600.0
2014-04-24 10:50:00,14.86,14.91,14.85,14.89,58800.0,14.86,14.91,14.85,14.89,58800.0
2014-04-24 10:55:00,14.89,14.92,14.86,14.92,9700.0,14.89,14.92,14.86,14.92,9700.0
2014-04-24 11:00:00,14.91,14.91,14.88,14.91,18900.0,14.91,14.91,14.88,14.91,18900.0
2014-04-24 11:05:00,14.9,14.91,14.89,14.89,15700.0,14.9,14.91,14.89,14.89,15700.0
2014-04-24 11:10:00,14.89,14.94,14.89,14.92,40600.0,14.89,14.94,14.89,14.92,40600.0
2014-04-24 11:15:00,14.92,14.93,14.91,14.93,8800.0,14.92,14.93,14.91,14.93,8800.0
2014-04-24 11:20:00,14.94,14.98,14.94,14.96,20100.0,14.94,14.98,14.94,14.96,20100.0
2014-04-24 11:25:00,14.95,15.0,14.95,14.99,54700.0,14.95,15.0,14.95,14.99,54700.0
2014-04-24 11:30:00,15.0,15.01,14.99,15.01,34900.0,15.0,15.01,14.99,15.01,34900.0
2014-04-24 11:35:00,15.0,15.04,14.99,15.03,53100.0,15.0,15.04,14.99,15.03,53100.0
2014-04-24 11:40:00,15.03,15.03,15.01,15.02,29900.0,15.03,15.03,15.01,15.02,29900.0
2014-04-24 11:45:00,15.02,15.03,15.01,15.03,14900.0,15.02,15.03,15.01,15.03,14900.0
2014-04-24 11:50:00,15.03,15.03,14.98,14.99,280700.0,15.03,15.03,14.98,14.99,280700.0
2014-04-24 11:55:00,14.99,15.02,14.99,15.02,28400.0,14.99,15.02,14.99,15.02,28400.0
2014-04-24 12:00:00,15.01,15.03,14.99,15.01,47300.0,15.01,15.03,14.99,15.01,47300.0
2014-04-24 12:05:00,15.01,15.02,15.0,15.01,16000.0,15.01,15.02,15.0,15.01,16000.0
2014-04-24 12:10:00,15.01,15.01,15.0,15.01,24800.0,15.01,15.01,15.0,15.01,24800.0
2014-04-24 12:15:00,15.0,15.01,15.0,15.01,16000.0,15.0,15.01,15.0,15.01,16000.0
2014-04-24 12:20:00,15.0,15.02,15.0,15.02,56600.0,15.0,15.02,15.0,15.02,56600.0
2014-04-24 12:25:00,15.02,15.02,15.01,15.01,17700.0,15.02,15.02,15.01,15.01,17700.0
2014-04-24 12:30:00,15.01,15.01,15.0,15.01,4000.0,15.01,15.01,15.0,15.01,4000.0
2014-04-24 12:35:00,15.01,15.01,15.0,15.0,11200.0,15.01,15.01,15.0,15.0,11200.0
2014-04-24 12:40:00,15.0,15.01,15.0,15.0,7300.0,15.0,15.01,15.0,15.0,7300.0
2014-04-24 12:45:00,15.0,15.01,15.0,15.0,4900.0,15.0,15.01,15.0,15.0,4900.0
2014-04-24 12:50:00,15.0,15.01,15.0,15.01,7900.0,15.0,15.01,15.0,15.01,7900.0
2014-04-24 12:55:00,15.01,15.02,15.0,15.01,25200.0,15.01,15.02,15.0,15.01,25200.0
2014-04-24 13:00:00,15.02,15.05,15.02,15.03,45700.0,15.02,15.05,15.02,15.03,45700.0
2014-04-24 13:05:00,15.04,15.05,15.03,15.04,47900.0,15.04,15.05,15.03,15.04,47900.0
2014-04-24 13:10:00,15.04,15.07,15.04,15.06,74500.0,15.04,15.07,15.04,15.06,74500.0
2014-04-24 13:15:00,15.05,15.06,15.05,15.05,48600.0,15.05,15.06,15.05,15.05,48600.0
2014-04-24 13:20:00,15.06,15.06,15.05,15.05,8000.0,15.06,15.06,15.05,15.05,8000.0
2014-04-24 13:25:00,15.06,15.06,15.04,15.04,17600.0,15.06,15.06,15.04,15.04,17600.0
2014-04-24 13:30:00,15.04,15.05,15.01,15.01,47200.0,15.04,15.05,15.01,15.01,47200.0
2014-04-24 13:35:00,15.01,15.01,14.96,14.96,29900.0,15.01,15.01,14.96,14.96,29900.0
2014-04-24 13:40:00,14.95,15.02,14.95,15.02,305800.0,14.95,15.02,14.95,15.02,305800.0
2014-04-24 13:45:00,15.02,15.02,15.0,15.01,25900.0,15.02,15.02,15.0,15.01,25900.0
2014-04-24 13:50:00,15.0,15.02,15.0,15.01,33200.0,15.0,15.02,15.0,15.01,33200.0
2014-04-24 13:55:00,15.01,15.02,15.0,15.01,103200.0,15.01,15.02,15.0,15.01,103200.0
2014-04-24 14:00:00,15.01,15.03,15.01,15.02,14500.0,15.01,15.03,15.01,15.02,14500.0
2014-04-24 14:05:00,15.03,15.03,15.01,15.01,14500.0,15.03,15.03,15.01,15.01,14500.0
2014-04-24 14:10:00,15.01,15.02,14.98,15.01,32000.0,15.01,15.02,14.98,15.01,32000.0
2014-04-24 14:15:00,15.01,15.02,15.0,15.01,32000.0,15.01,15.02,15.0,15.01,32000.0
2014-04-24 14:20:00,15.0,15.0,15.0,15.0,19400.0,15.0,15.0,15.0,15.0,19400.0
2014-04-24 14:25:00,15.0,15.01,15.0,15.0,5400.0,15.0,15.01,15.0,15.0,5400.0
2014-04-24 14:30:00,15.0,15.02,15.0,15.02,37500.0,15.0,15.02,15.0,15.02,37500.0
2014-04-24 14:35:00,15.01,15.02,15.01,15.01,3600.0,15.01,15.02,15.01,15.01,3600.0
2014-04-24 14:40:00,15.01,15.01,14.99,14.99,26300.0,15.01,15.01,14.99,14.99,26300.0
2014-04-24 14:45:00,15.0,15.01,14.99,15.0,64200.0,15.0,15.01,14.99,15.0,64200.0
2014-04-24 14:50:00,15.0,15.01,15.0,15.0,6400.0,15.0,15.01,15.0,15.0,6400.0
2014-04-24 14:55:00,15.0,15.01,15.0,15.01,28900.0,15.0,15.01,15.0,15.01,28900.0
2014-04-24 15:00:00,15.01,15.03,15.01,15.02,30700.0,15.01,15.03,15.01,15.02,30700.0
2014-04-24 15:05:00,15.02,15.02,15.0,15.0,62700.0,15.02,15.02,15.0,15.0,62700.0
2014-04-24 15:10:00,15.0,15.01,15.0,15.0,5000.0,15.0,15.01,15.0,15.0,5000.0
2014-04-24 15:15:00,15.0,15.01,15.0,15.0,20800.0,15.0,15.01,15.0,15.0,20800.0
2014-04-24 15:20:00,15.0,15.05,15.0,15.04,35400.0,15.0,15.05,15.0,15.04,35400.0
2014-04-24 15:25:00,15.04,15.05,15.03,15.04,41400.0,15.04,15.05,15.03,15.04,41400.0
2014-04-24 15:30:00,15.04,15.06,15.04,15.05,66900.0,15.04,15.06,15.04,15.05,66900.0
2014-04-24 15:35:00,15.05,15.07,15.03,15.05,254800.0,15.05,15.07,15.03,15.05,254800.0
2014-04-24 15:40:00,15.05,15.06,15.05,15.05,34700.0,15.05,15.06,15.05,15.05,34700.0
2014-04-24 15:45:00,15.06,15.06,15.05,15.05,39400.0,15.06,15.06,15.05,15.05,39400.0
2014-04-24 15:50:00,15.06,15.07,15.05,15.06,155300.0,15.06,15.07,15.05,15.06,155300.0
2014-04-24 15:55:00,15.06,15.07,15.05,15.06,168500.0,15.06,15.07,15.05,15.06,168500.0
2014-04-25 09:30:00,15.01,15.01,14.86,14.98,32700.0,15.01,15.01,14.86,14.98,32700.0
2014-04-25 09:35:00,14.96,15.01,14.91,15.01,25600.0,14.96,15.01,14.91,15.01,25600.0
2014-04-25 09:40:00,15.0,15.03,14.98,14.98,177800.0,15.0,15.03,14.98,14.98,177800.0
2014-04-25 09:45:00,15.0,15.01,14.96,15.0,48900.0,15.0,15.01,14.96,15.0,48900.0
2014-04-25 09:50:00,14.99,15.04,14.99,15.04,29800.0,14.99,15.04,14.99,15.04,29800.0
2014-04-25 09:55:00,15.04,15.07,15.02,15.06,66600.0,15.04,15.07,15.02,15.06,66600.0
2014-04-25 10:00:00,15.06,15.06,15.0,15.0,30200.0,15.06,15.06,15.0,15.0,30200.0
2014-04-25 10:05:00,15.0,15.03,15.0,15.01,34200.0,15.0,15.03,15.0,15.01,34200.0
2014-04-25 10:10:00,15.01,15.03,15.0,15.02,45900.0,15.01,15.03,15.0,15.02,45900.0
2014-04-25 10:15:00,15.02,15.05,15.02,15.03,16800.0,15.02,15.05,15.02,15.03,16800.0
2014-04-25 10:20:00,15.02,15.04,15.01,15.01,30600.0,15.02,15.04,15.01,15.01,30600.0
2014-04-25 10:25:00,15.01,15.02,15.0,15.0,12600.0,15.01,15.02,15.0,15.0,12600.0
2014-04-25 10:30:00,15.0,15.01,14.98,15.01,117400.0,15.0,15.01,14.98,15.01,117400.0
2014-04-25 10:35:00,15.0,15.01,14.97,14.99,42300.0,15.0,15.01,14.97,14.99,42300.0
2014-04-25 10:40:00,14.99,15.0,14.97,14.99,28000.0,14.99,15.0,14.97,14.99,28000.0
2014-04-25 10:45:00,14.98,15.03,14.98,15.0,42600.0,14.98,15.03,14.98,15.0,42600.0
2014-04-25 10:50:00,15.0,15.02,15.0,15.0,24500.0,15.0,15.02,15.0,15.0,24500.0
2014-04-25 10:55:00,15.01,15.02,15.0,15.0,45900.0,15.01,15.02,15.0,15.0,45900.0
2014-04-25 11:00:00,15.0,15.01,15.0,15.0,34000.0,15.0,15.01,15.0,15.0,34000.0
2014-04-25 11:05:00,15.0,15.01,15.0,15.0,79700.0,15.0,15.01,15.0,15.0,79700.0
2014-04-25 11:10:00,15.0,15.01,14.94,14.94,317100.0,15.0,15.01,14.94,14.94,317100.0
2014-04-25 11:15:00,14.94,14.95,14.87,14.87,78700.0,14.94,14.95,14.87,14.87,78700.0
2014-04-25 11:20:00,14.87,14.9,14.85,14.9,64300.0,14.87,14.9,14.85,14.9,64300.0
2014-04-25 11:25:00,14.9,14.98,14.9,14.98,27500.0,14.9,14.98,14.9,14.98,27500.0
2014-04-25 11:30:00,14.98,15.01,14.97,15.01,40900.0,14.98,15.01,14.97,15.01,40900.0
2014-04-25 11:35:00,15.01,15.02,14.99,15.01,33100.0,15.01,15.02,14.99,15.01,33100.0
2014-04-25 11:40:00,15.01,15.02,14.96,14.96,24300.0,15.01,15.02,14.96,14.96,24300.0
2014-04-25 11:45:00,14.97,14.97,14.91,14.92,30500.0,14.97,14.97,14.91,14.92,30500.0
2014-04-25 11:50:00,14.92,14.94,14.9,14.93,20300.0,14.92,14.94,14.9,14.93,20300.0
2014-04-25 11:55:00,14.93,14.94,14.9,14.9,17200.0,14.93,14.94,14.9,14.9,17200.0
2014-04-25 12:00:00,14.9,14.91,14.87,14.88,7200.0,14.9,14.91,14.87,14.88,7200.0
2014-04-25 12:05:00,14.87,14.91,14.87,14.88,8600.0,14.87,14.91,14.87,14.88,8600.0
2014-04-25 12:10:00,14.88,14.9,14.87,14.87,10400.0,14.88,14.9,14.87,14.87,10400.0
2014-04-25 12:15:00,14.87,14.91,14.87,14.87,18500.0,14.87,14.91,14.87,14.87,18500.0
2014-04-25 12:20:00,14.88,14.88,14.85,14.86,4900.0,14.88,14.88,14.85,14.86,4900.0
2014-04-25 12:25:00,14.85,14.92,14.85,14.9,41500.0,14.85,14.92,14.85,14.9,41500.0
2014-04-25 12:30:00,14.9,14.91,14.88,14.88,13500.0,14.9,14.91,14.88,14.88,13500.0
2014-04-25 12:35:00,14.88,14.88,14.84,14.85,26900.0,14.88,14.88,14.84,14.85,26900.0
2014-04-25 12:40:00,14.85,14.86,14.85,14.86,8100.0,14.85,14.86,14.85,14.86,8100.0
2014-04-25 12:45:00,14.85,14.86,14.82,14.83,19500.0,14.85,14.86,14.82,14.83,19500.0
2014-04-25 12:50:00,14.83,14.83,14.82,14.82,2300.0,14.83,14.83,14.82,14.82,2300.0
2014-04-25 12:55:00,14.82,14.85,14.81,14.83,22000.0,14.82,14.85,14.81,14.83,22000.0
2014-04-25 13:00:00,14.83,14.84,14.78,14.79,27800.0,14.83,14.84,14.78,14.79,27800.0
2014-04-25 13:05:00,14.78,14.8,14.77,14.78,17900.0,14.78,14.8,14.77,14.78,17900.0
2014-04-25 13:10:00,14.78,14.79,14.78,14.78,5200.0,14.78,14.79,14.78,14.78,5200.0
2014-04-25 13:15:00,14.79,14.81,14.78,14.79,49800.0,14.79,14.81,14.78,14.79,49800.0
2014-04-25 13:20:00,14.79,14.81,14.79,14.8,30500.0,14.79,14.81,14.79,14.8,30500.0
2014-04-25 13:25:00,14.81,14.82,14.8,14.81,6100.0,14.81,14.82,14.8,14.81,6100.0
2014-04-25 13:30:00,14.8,14.8,14.77,14.77,10800.0,14.8,14.8,14.77,14.77,10800.0
2014-04-25 13:35:00,14.78,14.81,14.75,14.81,56700.0,14.78,14.81,14.75,14.81,56700.0
2014-04-25 13:40:00,14.81,14.82,14.8,14.82,8900.0,14.81,14.82,14.8,14.82,8900.0
2014-04-25 13:45:00,14.82,14.84,14.81,14.83,31400.0,14.82,14.84,14.81,14.83,31400.0
2014-04-25 13:50:00,14.84,14.84,14.8,14.81,25900.0,14.84,14.84,14.8,14.81,25900.0
2014-04-25 13:55:00,14.81,14.82,14.8,14.8,8600.0,14.81,14.82,14.8,14.8,8600.0
2014-04-25 14:00:00,14.81,14.81,14.77,14.77,8400.0,14.81,14.81,14.77,14.77,8400.0
2014-04-25 14:05:00,14.78,14.82,14.77,14.81,92500.0,14.78,14.82,14.77,14.81,92500.0
2014-04-25 14:10:00,14.8,14.83,14.79,14.8,35800.0,14.8,14.83,14.79,14.8,35800.0
2014-04-25 14:15:00,14.81,14.81,14.77,14.78,43100.0,14.81,14.81,14.77,14.78,43100.0
2014-04-25 14:20:00,14.78,14.81,14.78,14.79,13100.0,14.78,14.81,14.78,14.79,13100.0
2014-04-25 14:25:00,14.79,14.82,14.79,14.8,13900.0,14.79,14.82,14.79,14.8,13900.0
2014-04-25 14:30:00,14.8,14.8,14.78,14.8,18200.0,14.8,14.8,14.78,14.8,18200.0
2014-04-25 14:35:00,14.8,14.83,14.8,14.83,11300.0,14.8,14.83,14.8,14.83,11300.0
2014-04-25 14:40:00,14.82,14.83,14.8,14.8,6000.0,14.82,14.83,14.8,14.8,6000.0
2014-04-25 14:45:00,14.8,14.82,14.8,14.82,12400.0,14.8,14.82,14.8,14.82,12400.0
2014-04-25 14:50:00,14.82,14.84,14.81,14.82,18600.0,14.82,14.84,14.81,14.82,18600.0
2014-04-25 14:55:00,14.82,14.83,14.81,14.81,14800.0,14.82,14.83,14.81,14.81,14800.0
2014-04-25 15:00:00,14.82,14.83,14.81,14.83,7500.0,14.82,14.83,14.81,14.83,7500.0
2014-04-25 15:05:00,14.83,14.83,14.81,14.81,15300.0,14.83,14.83,14.81,14.81,15300.0
2014-04-25 15:10:00,14.81,14.81,14.8,14.8,17900.0,14.81,14.81,14.8,14.8,17900.0
2014-04-25 15:15:00,14.8,14.82,14.8,14.81,23800.0,14.8,14.82,14.8,14.81,23800.0
2014-04-25 15:20:00,14.81,14.83,14.81,14.81,9400.0,14.81,14.83,14.81,14.81,9400.0
2014-04-25 15:25:00,14.82,14.83,14.81,14.81,18100.0,14.82,14.83,14.81,14.81,18100.0
2014-04-25 15:30:00,14.81,14.82,14.8,14.8,18300.0,14.81,14.82,14.8,14.8,18300.0
2014-04-25 15:35:00,14.8,14.81,14.79,14.79,30200.0,14.8,14.81,14.79,14.79,30200.0
2014-04-25 15:40:00,14.79,14.83,14.79,14.82,65900.0,14.79,14.83,14.79,14.82,65900.0
2014-04-25 15:45:00,14.82,14.83,14.79,14.79,50100.0,14.82,14.83,14.79,14.79,50100.0
2014-04-25 15:50:00,14.8,14.86,14.79,14.85,618800.0,14.8,14.86,14.79,14.85,618800.0
2014-04-25 15:55:00,14.85,14.86,14.82,14.85,291900.0,14.85,14.86,14.82,14.85,291900.0
2014-04-28 09:30:00,14.89,14.91,14.74,14.89,18800.0,14.89,14.91,14.74,14.89,18800.0
2014-04-28 09:35:00,14.89,14.94,14.86,14.86,57900.0,14.89,14.94,14.86,14.86,57900.0
2014-04-28 09:40:00,14.86,14.86,14.8,14.82,20000.0,14.86,14.86,14.8,14.82,20000.0
2014-04-28 09:45:00,14.83,14.85,14.79,14.79,10800.0,14.83,14.85,14.79,14.79,10800.0
2014-04-28 09:50:00,14.79,14.84,14.79,14.83,36200.0,14.79,14.84,14.79,14.83,36200.0
2014-04-28 09:55:00,14.84,14.87,14.84,14.85,24700.0,14.84,14.87,14.84,14.85,24700.0
2014-04-28 10:00:00,14.85,14.89,14.83,14.85,32100.0,14.85,14.89,14.83,14.85,32100.0
2014-04-28 10:05:00,14.85,14.9,14.82,14.89,204300.0,14.85,14.9,14.82,14.89,204300.0
2014-04-28 10:10:00,14.88,14.91,14.86,14.91,20800.0,14.88,14.91,14.86,14.91,20800.0
2014-04-28 10:15:00,14.91,14.95,14.91,14.93,22900.0,14.91,14.95,14.91,14.93,22900.0
2014-04-28 10:20:00,14.93,14.97,14.93,14.94,17900.0,14.93,14.97,14.93,14.94,17900.0
2014-04-28 10:25:00,14.93,14.94,14.91,14.92,14700.0,14.93,14.94,14.91,14.92,14700.0
2014-04-28 10:30:00,14.92,14.94,14.91,14.91,15000.0,14.92,14.94,14.91,14.91,15000.0
2014-04-28 10:35:00,14.91,14.92,14.89,14.91,43600.0,14.91,14.92,14.89,14.91,43600.0
2014-04-28 10:40:00,14.92,14.94,14.92,14.94,30400.0,14.92,14.94,14.92,14.94,30400.0
2014-04-28 10:45:00,14.94,14.95,14.92,14.92,95700.0,14.94,14.95,14.92,14.92,95700.0
2014-04-28 10:50:00,14.93,14.94,14.92,14.93,14900.0,14.93,14.94,14.92,14.93,14900.0
2014-04-28 10:55:00,14.92,14.95,14.92,14.93,18700.0,14.92,14.95,14.92,14.93,18700.0
2014-04-28 11:00:00,14.94,14.96,14.93,14.94,30300.0,14.94,14.96,14.93,14.94,30300.0
2014-04-28 11:05:00,14.94,14.94,14.91,14.91,32600.0,14.94,14.94,14.91,14.91,32600.0
2014-04-28 11:10:00,14.91,14.91,14.86,14.88,34100.0,14.91,14.91,14.86,14.88,34100.0
2014-04-28 11:15:00,14.89,14.89,14.84,14.86,50500.0,14.89,14.89,14.84,14.86,50500.0
2014-04-28 11:20:00,14.86,14.86,14.84,14.85,226400.0,14.86,14.86,14.84,14.85,226400.0
2014-04-28 11:25:00,14.84,14.87,14.8,14.8,72500.0,14.84,14.87,14.8,14.8,72500.0
2014-04-28 11:30:00,14.8,14.83,14.79,14.82,49900.0,14.8,14.83,14.79,14.82,49900.0
2014-04-28 11:35:00,14.82,14.86,14.82,14.86,46000.0,14.82,14.86,14.82,14.86,46000.0
2014-04-28 11:40:00,14.85,14.85,14.83,14.83,38200.0,14.85,14.85,14.83,14.83,38200.0
2014-04-28 11:45:00,14.82,14.83,14.79,14.8,12400.0,14.82,14.83,14.79,14.8,12400.0
2014-04-28 11:50:00,14.8,14.84,14.78,14.81,125200.0,14.8,14.84,14.78,14.81,125200.0
2014-04-28 11:55:00,14.81,14.81,14.7,14.7,126700.0,14.81,14.81,14.7,14.7,126700.0
2014-04-28 12:00:00,14.7,14.8,14.7,14.78,176300.0,14.7,14.8,14.7,14.78,176300.0
2014-04-28 12:05:00,14.77,14.77,14.71,14.73,21000.0,14.77,14.77,14.71,14.73,21000.0
2014-04-28 12:10:00,14.73,14.75,14.72,14.75,11000.0,14.73,14.75,14.72,14.75,11000.0
2014-04-28 12:15:00,14.76,14.78,14.75,14.78,45900.0,14.76,14.78,14.75,14.78,45900.0
2014-04-28 12:20:00,14.77,14.77,14.72,14.72,14400.0,14.77,14.77,14.72,14.72,14400.0
2014-04-28 12:25:00,14.71,14.72,14.7,14.71,10800.0,14.71,14.72,14.7,14.71,10800.0
2014-04-28 12:30:00,14.71,14.73,14.7,14.72,15100.0,14.71,14.73,14.7,14.72,15100.0
2014-04-28 12:35:00,14.71,14.71,14.67,14.7,22300.0,14.71,14.71,14.67,14.7,22300.0
2014-04-28 12:40:00,14.68,14.71,14.68,14.7,10000.0,14.68,14.71,14.68,14.7,10000.0
2014-04-28 12:45:00,14.71,14.73,14.7,14.71,13600.0,14.71,14.73,14.7,14.71,13600.0
2014-04-28 12:50:00,14.71,14.71,14.68,14.71,33900.0,14.71,14.71,14.68,14.71,33900.0
2014-04-28 12:55:00,14.72,14.72,14.69,14.71,6700.0,14.72,14.72,14.69,14.71,6700.0
2014-04-28 13:00:00,14.71,14.71,14.67,14.68,44400.0,14.71,14.71,14.67,14.68,44400.0
2014-04-28 13:05:00,14.69,14.71,14.69,14.71,185000.0,14.69,14.71,14.69,14.71,185000.0
2014-04-28 13:10:00,14.71,14.71,14.65,14.66,25800.0,14.71,14.71,14.65,14.66,25800.0
2014-04-28 13:15:00,14.65,14.68,14.63,14.68,28600.0,14.65,14.68,14.63,14.68,28600.0
2014-04-28 13:20:00,14.67,14.68,14.62,14.66,90700.0,14.67,14.68,14.62,14.66,90700.0
2014-04-28 13:25:00,14.66,14.69,14.66,14.67,13300.0,14.66,14.69,14.66,14.67,13300.0
2014-04-28 13:30:00,14.67,14.7,14.65,14.65,87800.0,14.67,14.7,14.65,14.65,87800.0
2014-04-28 13:35:00,14.65,14.71,14.65,14.7,22700.0,14.65,14.71,14.65,14.7,22700.0
2014-04-28 13:40:00,14.7,14.71,14.69,14.7,22700.0,14.7,14.71,14.69,14.7,22700.0
2014-04-28 13:45:00,14.7,14.72,14.68,14.71,30600.0,14.7,14.72,14.68,14.71,30600.0
2014-04-28 13:50:00,14.71,14.75,14.71,14.75,35000.0,14.71,14.75,14.71,14.75,35000.0
2014-04-28 13:55:00,14.75,14.75,14.69,14.7,23100.0,14.75,14.75,14.69,14.7,23100.0
2014-04-28 14:00:00,14.7,14.7,14.67,14.68,13400.0,14.7,14.7,14.67,14.68,13400.0
2014-04-28 14:05:00,14.67,14.67,14.64,14.66,30100.0,14.67,14.67,14.64,14.66,30100.0
2014-04-28 14:10:00,14.66,14.68,14.66,14.67,48800.0,14.66,14.68,14.66,14.67,48800.0
2014-04-28 14:15:00,14.67,14.7,14.67,14.68,37800.0,14.67,14.7,14.67,14.68,37800.0
2014-04-28 14:20:00,14.69,14.73,14.68,14.72,15300.0,14.69,14.73,14.68,14.72,15300.0
2014-04-28 14:25:00,14.72,14.72,14.69,14.7,12400.0,14.72,14.72,14.69,14.7,12400.0
2014-04-28 14:30:00,14.7,14.73,14.69,14.73,133500.0,14.7,14.73,14.69,14.73,133500.0
2014-04-28 14:35:00,14.72,14.73,14.7,14.72,32400.0,14.72,14.73,14.7,14.72,32400.0
2014-04-28 14:40:00,14.72,14.72,14.68,14.69,16100.0,14.72,14.72,14.68,14.69,16100.0
2014-04-28 14:45:00,14.68,14.73,14.68,14.73,30800.0,14.68,14.73,14.68,14.73,30800.0
2014-04-28 14:50:00,14.73,14.76,14.72,14.75,52400.0,14.73,14.76,14.72,14.75,52400.0
2014-04-28 14:55:00,14.75,14.76,14.74,14.75,28500.0,14.75,14.76,14.74,14.75,28500.0
2014-04-28 15:00:00,14.75,14.81,14.75,14.77,64900.0,14.75,14.81,14.75,14.77,64900.0
2014-04-28 15:05:00,14.78,14.81,14.77,14.81,31800.0,14.78,14.81,14.77,14.81,31800.0
2014-04-28 15:10:00,14.8,14.83,14.78,14.83,24600.0,14.8,14.83,14.78,14.83,24600.0
2014-04-28 15:15:00,14.83,14.85,14.8,14.84,28900.0,14.83,14.85,14.8,14.84,28900.0
2014-04-28 15:20:00,14.85,14.85,14.82,14.84,48400.0,14.85,14.85,14.82,14.84,48400.0
2014-04-28 15:25:00,14.84,14.84,14.8,14.81,42300.0,14.84,14.84,14.8,14.81,42300.0
2014-04-28 15:30:00,14.81,14.83,14.81,14.82,17800.0,14.81,14.83,14.81,14.82,17800.0
2014-04-28 15:35:00,14.81,14.83,14.81,14.82,32200.0,14.81,14.83,14.81,14.82,32200.0
2014-04-28 15:40:00,14.82,14.82,14.8,14.8,21900.0,14.82,14.82,14.8,14.8,21900.0
2014-04-28 15:45:00,14.8,14.83,14.8,14.81,117500.0,14.8,14.83,14.8,14.81,117500.0
2014-04-28 15:50:00,14.81,14.83,14.81,14.81,61500.0,14.81,14.83,14.81,14.81,61500.0
2014-04-28 15:55:00,14.81,14.82,14.8,14.81,108400.0,14.81,14.82,14.8,14.81,108400.0
2014-04-29 09:30:00,14.96,15.03,14.9,15.0,65900.0,14.96,15.03,14.9,15.0,65900.0
2014-04-29 09:35:00,14.99,15.01,14.95,14.95,29400.0,14.99,15.01,14.95,14.95,29400.0
2014-04-29 09:40:00,14.95,14.97,14.92,14.97,60200.0,14.95,14.97,14.92,14.97,60200.0
2014-04-29 09:45:00,14.97,15.06,14.97,15.05,101400.0,14.97,15.06,14.97,15.05,101400.0
2014-04-29 09:50:00,15.06,15.14,15.05,15.14,124700.0,15.06,15.14,15.05,15.14,124700.0
2014-04-29 09:55:00,15.15,15.23,15.14,15.17,178400.0,15.15,15.23,15.14,15.17,178400.0
2014-04-29 10:00:00,15.16,15.26,15.15,15.26,157800.0,15.16,15.26,15.15,15.26,157800.0
2014-04-29 10:05:00,15.25,15.29,15.24,15.28,183700.0,15.25,15.29,15.24,15.28,183700.0
2014-04-29 10:10:00,15.27,15.3,15.17,15.18,179400.0,15.27,15.3,15.17,15.18,179400.0
2014-04-29 10:15:00,15.17,15.22,15.16,15.2,126800.0,15.17,15.22,15.16,15.2,126800.0
2014-04-29 10:20:00,15.2,15.21,15.2,15.2,56300.0,15.2,15.21,15.2,15.2,56300.0
2014-04-29 10:25:00,15.2,15.23,15.19,15.23,54500.0,15.2,15.23,15.19,15.23,54500.0
2014-04-29 10:30:00,15.22,15.23,15.19,15.23,93000.0,15.22,15.23,15.19,15.23,93000.0
2014-04-29 10:35:00,15.23,15.24,15.2,15.2,89100.0,15.23,15.24,15.2,15.2,89100.0
2014-04-29 10:40:00,15.2,15.23,15.2,15.21,27700.0,15.2,15.23,15.2,15.21,27700.0
2014-04-29 10:45:00,15.21,15.21,15.19,15.19,53800.0,15.21,15.21,15.19,15.19,53800.0
2014-04-29 10:50:00,15.19,15.2,15.18,15.2,42400.0,15.19,15.2,15.18,15.2,42400.0
2014-04-29 10:55:00,15.2,15.23,15.19,15.21,117800.0,15.2,15.23,15.19,15.21,117800.0
2014-04-29 11:00:00,15.2,15.21,15.19,15.2,30500.0,15.2,15.21,15.19,15.2,30500.0
2014-04-29 11:05:00,15.2,15.25,15.2,15.2,62800.0,15.2,15.25,15.2,15.2,62800.0
2014-04-29 11:10:00,15.2,15.21,15.19,15.2,77800.0,15.2,15.21,15.19,15.2,77800.0
2014-04-29 11:15:00,15.19,15.23,15.19,15.2,93500.0,15.19,15.23,15.19,15.2,93500.0
2014-04-29 11:20:00,15.2,15.25,15.2,15.25,23300.0,15.2,15.25,15.2,15.25,23300.0
2014-04-29 11:25:00,15.24,15.25,15.2,15.23,32600.0,15.24,15.25,15.2,15.23,32600.0
2014-04-29 11:30:00,15.23,15.27,15.23,15.25,165200.0,15.23,15.27,15.23,15.25,165200.0
2014-04-29 11:35:00,15.26,15.26,15.24,15.25,48900.0,15.26,15.26,15.24,15.25,48900.0
2014-04-29 11:40:00,15.25,15.25,15.21,15.22,52700.0,15.25,15.25,15.21,15.22,52700.0
2014-04-29 11:45:00,15.22,15.25,15.21,15.24,59500.0,15.22,15.25,15.21,15.24,59500.0
2014-04-29 11:50:00,15.23,15.23,15.2,15.23,68100.0,15.23,15.23,15.2,15.23,68100.0
2014-04-29 11:55:00,15.23,15.25,15.22,15.25,25500.0,15.23,15.25,15.22,15.25,25500.0
2014-04-29 12:00:00,15.25,15.25,15.21,15.21,64900.0,15.25,15.25,15.21,15.21,64900.0
2014-04-29 12:05:00,15.22,15.24,15.21,15.24,26600.0,15.22,15.24,15.21,15.24,26600.0
2014-04-29 12:10:00,15.25,15.26,15.25,15.25,113400.0,15.25,15.26,15.25,15.25,113400.0
2014-04-29 12:15:00,15.25,15.27,15.25,15.27,51900.0,15.25,15.27,15.25,15.27,51900.0
2014-04-29 12:20:00,15.26,15.27,15.25,15.25,27700.0,15.26,15.27,15.25,15.25,27700.0
2014-04-29 12:25:00,15.26,15.32,15.26,15.3,54100.0,15.26,15.32,15.26,15.3,54100.0
2014-04-29 12:30:00,15.3,15.37,15.3,15.36,111200.0,15.3,15.37,15.3,15.36,111200.0
2014-04-29 12:35:00,15.36,15.38,15.36,15.36,38600.0,15.36,15.38,15.36,15.36,38600.0
2014-04-29 12:40:00,15.36,15.41,15.36,15.4,45600.0,15.36,15.41,15.36,15.4,45600.0
2014-04-29 12:45:00,15.41,15.41,15.4,15.4,37900.0,15.41,15.41,15.4,15.4,37900.0
2014-04-29 12:50:00,15.4,15.44,15.4,15.4,55100.0,15.4,15.44,15.4,15.4,55100.0
2014-04-29 12:55:00,15.4,15.47,15.4,15.46,230800.0,15.4,15.47,15.4,15.46,230800.0
2014-04-29 13:00:00,15.46,15.52,15.45,15.5,272600.0,15.46,15.52,15.45,15.5,272600.0
2014-04-29 13:05:00,15.5,15.52,15.45,15.45,99700.0,15.5,15.52,15.45,15.45,99700.0
2014-04-29 13:10:00,15.45,15.51,15.45,15.5,71800.0,15.45,15.51,15.45,15.5,71800.0
2014-04-29 13:15:00,15.5,15.58,15.49,15.54,125700.0,15.5,15.58,15.49,15.54,125700.0
2014-04-29 13:20:00,15.54,15.55,15.53,15.54,216500.0,15.54,15.55,15.53,15.54,216500.0
2014-04-29 13:25:00,15.54,15.54,15.47,15.48,103200.0,15.54,15.54,15.47,15.48,103200.0
2014-04-29 13:30:00,15.48,15.49,15.47,15.47,244400.0,15.48,15.49,15.47,15.47,244400.0
2014-04-29 13:35:00,15.47,15.47,15.44,15.44,51200.0,15.47,15.47,15.44,15.44,51200.0
2014-04-29 13:40:00,15.44,15.51,15.43,15.49,111000.0,15.44,15.51,15.43,15.49,111000.0
2014-04-29 13:45:00,15.5,15.56,15.46,15.56,52600.0,15.5,15.56,15.46,15.56,52600.0
2014-04-29 13:50:00,15.56,15.6,15.55,15.59,137700.0,15.56,15.6,15.55,15.59,137700.0
2014-04-29 13:55:00,15.59,15.59,15.52,15.52,61000.0,15.59,15.59,15.52,15.52,61000.0
2014-04-29 14:00:00,15.51,15.55,15.47,15.51,179200.0,15.51,15.55,15.47,15.51,179200.0
2014-04-29 14:05:00,15.51,15.51,15.46,15.5,313500.0,15.51,15.51,15.46,15.5,313500.0
2014-04-29 14:10:00,15.51,15.53,15.45,15.45,169800.0,15.51,15.53,15.45,15.45,169800.0
2014-04-29 14:15:00,15.44,15.45,15.4,15.4,22900.0,15.44,15.45,15.4,15.4,22900.0
2014-04-29 14:20:00,15.4,15.42,15.38,15.38,118700.0,15.4,15.42,15.38,15.38,118700.0
2014-04-29 14:25:00,15.38,15.4,15.34,15.34,53600.0,15.38,15.4,15.34,15.34,53600.0
2014-04-29 14:30:00,15.34,15.37,15.33,15.37,28400.0,15.34,15.37,15.33,15.37,28400.0
2014-04-29 14:35:00,15.37,15.4,15.35,15.35,40300.0,15.37,15.4,15.35,15.35,40300.0
2014-04-29 14:40:00,15.34,15.35,15.33,15.34,46300.0,15.34,15.35,15.33,15.34,46300.0
2014-04-29 14:45:00,15.34,15.38,15.33,15.38,84600.0,15.34,15.38,15.33,15.38,84600.0
2014-04-29 14:50:00,15.38,15.42,15.36,15.41,73200.0,15.38,15.42,15.36,15.41,73200.0
2014-04-29 14:55:00,15.41,15.42,15.35,15.35,33800.0,15.41,15.42,15.35,15.35,33800.0
2014-04-29 15:00:00,15.35,15.4,15.34,15.39,39500.0,15.35,15.4,15.34,15.39,39500.0
2014-04-29 15:05:00,15.39,15.39,15.34,15.38,147500.0,15.39,15.39,15.34,15.38,147500.0
2014-04-29 15:10:00,15.37,15.38,15.33,15.33,28800.0,15.37,15.38,15.33,15.33,28800.0
2014-04-29 15:15:00,15.33,15.33,15.31,15.32,95600.0,15.33,15.33,15.31,15.32,95600.0
2014-04-29 15:20:00,15.32,15.39,15.32,15.38,72000.0,15.32,15.39,15.32,15.38,72000.0
2014-04-29 15:25:00,15.37,15.44,15.37,15.44,65000.0,15.37,15.44,15.37,15.44,65000.0
2014-04-29 15:30:00,15.44,15.44,15.4,15.42,45200.0,15.44,15.44,15.4,15.42,45200.0
2014-04-29 15:35:00,15.41,15.42,15.38,15.41,47200.0,15.41,15.42,15.38,15.41,47200.0
2014-04-29 15:40:00,15.42,15.49,15.41,15.46,194500.0,15.42,15.49,15.41,15.46,194500.0
2014-04-29 15:45:00,15.46,15.51,15.46,15.49,240600.0,15.46,15.51,15.46,15.49,240600.0
2014-04-29 15:50:00,15.48,15.49,15.45,15.46,634700.0,15.48,15.49,15.45,15.46,634700.0
2014-04-29 15:55:00,15.46,15.48,15.46,15.46,339900.0,15.46,15.48,15.46,15.46,339900.0
2014-04-30 09:30:00,15.43,15.51,15.29,15.48,116400.0,15.43,15.51,15.29,15.48,116400.0
2014-04-30 09:35:00,15.48,15.55,15.47,15.52,29900.0,15.48,15.55,15.47,15.52,29900.0
2014-04-30 09:40:00,15.51,15.54,15.51,15.52,46100.0,15.51,15.54,15.51,15.52,46100.0
2014-04-30 09:45:00,15.52,15.55,15.5,15.52,125700.0,15.52,15.55,15.5,15.52,125700.0
2014-04-30 09:50:00,15.51,15.54,15.46,15.46,32300.0,15.51,15.54,15.46,15.46,32300.0
2014-04-30 09:55:00,15.46,15.51,15.46,15.48,59200.0,15.46,15.51,15.46,15.48,59200.0
2014-04-30 10:00:00,15.47,15.51,15.46,15.5,152200.0,15.47,15.51,15.46,15.5,152200.0
2014-04-30 10:05:00,15.5,15.54,15.5,15.5,35900.0,15.5,15.54,15.5,15.5,35900.0
2014-04-30 10:10:00,15.51,15.52,15.5,15.5,137100.0,15.51,15.52,15.5,15.5,137100.0
2014-04-30 10:15:00,15.5,15.54,15.5,15.53,32900.0,15.5,15.54,15.5,15.53,32900.0
2014-04-30 10:20:00,15.53,15.54,15.5,15.51,21600.0,15.53,15.54,15.5,15.51,21600.0
2014-04-30 10:25:00,15.51,15.53,15.5,15.5,33500.0,15.51,15.53,15.5,15.5,33500.0
2014-04-30 10:30:00,15.5,15.52,15.5,15.5,109000.0,15.5,15.52,15.5,15.5,109000.0
2014-04-30 10:35:00,15.5,15.52,15.5,15.51,35800.0,15.5,15.52,15.5,15.51,35800.0
2014-04-30 10:40:00,15.5,15.53,15.5,15.52,129700.0,15.5,15.53,15.5,15.52,129700.0
2014-04-30 10:45:00,15.51,15.58,15.51,15.55,64800.0,15.51,15.58,15.51,15.55,64800.0
2014-04-30 10:50:00,15.55,15.59,15.55,15.58,38900.0,15.55,15.59,15.55,15.58,38900.0
2014-04-30 10:55:00,15.6,15.63,15.6,15.63,175900.0,15.6,15.63,15.6,15.63,175900.0
2014-04-30 11:00:00,15.63,15.63,15.6,15.6,33200.0,15.63,15.63,15.6,15.6,33200.0
2014-04-30 11:05:00,15.6,15.62,15.59,15.61,47800.0,15.6,15.62,15.59,15.61,47800.0
2014-04-30 11:10:00,15.61,15.62,15.6,15.62,175800.0,15.61,15.62,15.6,15.62,175800.0
2014-04-30 11:15:00,15.61,15.62,15.6,15.6,42000.0,15.61,15.62,15.6,15.6,42000.0
2014-04-30 11:20:00,15.6,15.64,15.6,15.64,44600.0,15.6,15.64,15.6,15.64,44600.0
2014-04-30 11:25:00,15.64,15.65,15.62,15.63,79100.0,15.64,15.65,15.62,15.63,79100.0
2014-04-30 11:30:00,15.63,15.65,15.63,15.65,24500.0,15.63,15.65,15.63,15.65,24500.0
2014-04-30 11:35:00,15.64,15.65,15.63,15.63,141400.0,15.64,15.65,15.63,15.63,141400.0
2014-04-30 11:40:00,15.63,15.64,15.63,15.64,19900.0,15.63,15.64,15.63,15.64,19900.0
2014-04-30 11:45:00,15.63,15.64,15.62,15.62,36000.0,15.63,15.64,15.62,15.62,36000.0
2014-04-30 11:50:00,15.62,15.63,15.61,15.61,7300.0,15.62,15.63,15.61,15.61,7300.0
2014-04-30 11:55:00,15.61,15.62,15.6,15.6,31400.0,15.61,15.62,15.6,15.6,31400.0
2014-04-30 12:00:00,15.6,15.65,15.6,15.64,60800.0,15.6,15.65,15.6,15.64,60800.0
2014-04-30 12:05:00,15.65,15.65,15.63,15.63,17300.0,15.65,15.65,15.63,15.63,17300.0
2014-04-30 12:10:00,15.63,15.66,15.62,15.66,30100.0,15.63,15.66,15.62,15.66,30100.0
2014-04-30 12:15:00,15.66,15.68,15.65,15.67,26900.0,15.66,15.68,15.65,15.67,26900.0
2014-04-30 12:20:00,15.67,15.67,15.64,15.65,167500.0,15.67,15.67,15.64,15.65,167500.0
2014-04-30 12:25:00,15.66,15.66,15.64,15.66,56800.0,15.66,15.66,15.64,15.66,56800.0
2014-04-30 12:30:00,15.65,15.66,15.62,15.63,10800.0,15.65,15.66,15.62,15.63,10800.0
2014-04-30 12:35:00,15.62,15.67,15.62,15.66,47400.0,15.62,15.67,15.62,15.66,47400.0
2014-04-30 12:40:00,15.66,15.68,15.65,15.66,14300.0,15.66,15.68,15.65,15.66,14300.0
2014-04-30 12:45:00,15.66,15.67,15.66,15.66,6700.0,15.66,15.67,15.66,15.66,6700.0
2014-04-30 12:50:00,15.66,15.66,15.65,15.65,26400.0,15.66,15.66,15.65,15.65,26400.0
2014-04-30 12:55:00,15.66,15.68,15.65,15.68,125700.0,15.66,15.68,15.65,15.68,125700.0
2014-04-30 13:00:00,15.67,15.68,15.66,15.68,33000.0,15.67,15.68,15.66,15.68,33000.0
2014-04-30 13:05:00,15.68,15.69,15.68,15.68,33600.0,15.68,15.69,15.68,15.68,33600.0
2014-04-30 13:10:00,15.68,15.68,15.66,15.67,28400.0,15.68,15.68,15.66,15.67,28400.0
2014-04-30 13:15:00,15.67,15.67,15.66,15.66,20500.0,15.67,15.67,15.66,15.66,20500.0
2014-04-30 13:20:00,15.66,15.67,15.65,15.66,71400.0,15.66,15.67,15.65,15.66,71400.0
2014-04-30 13:25:00,15.65,15.66,15.63,15.64,41400.0,15.65,15.66,15.63,15.64,41400.0
2014-04-30 13:30:00,15.63,15.64,15.6,15.64,63800.0,15.63,15.64,15.6,15.64,63800.0
2014-04-30 13:35:00,15.63,15.68,15.63,15.66,135600.0,15.63,15.68,15.63,15.66,135600.0
2014-04-30 13:40:00,15.66,15.66,15.65,15.66,16700.0,15.66,15.66,15.65,15.66,16700.0
2014-04-30 13:45:00,15.66,15.66,15.65,15.65,13500.0,15.66,15.66,15.65,15.65,13500.0
2014-04-30 13:50:00,15.65,15.66,15.64,15.65,19100.0,15.65,15.66,15.64,15.65,19100.0
2014-04-30 13:55:00,15.65,15.68,15.65,15.67,184500.0,15.65,15.68,15.65,15.67,184500.0
2014-04-30 14:00:00,15.66,15.69,15.63,15.68,60800.0,15.66,15.69,15.63,15.68,60800.0
2014-04-30 14:05:00,15.68,15.68,15.65,15.68,14800.0,15.68,15.68,15.65,15.68,14800.0
2014-04-30 14:10:00,15.67,15.67,15.64,15.66,50400.0,15.67,15.67,15.64,15.66,50400.0
2014-04-30 14:15:00,15.66,15.67,15.64,15.64,219200.0,15.66,15.67,15.64,15.64,219200.0
2014-04-30 14:20:00,15.64,15.65,15.62,15.63,91900.0,15.64,15.65,15.62,15.63,91900.0
2014-04-30 14:25:00,15.63,15.63,15.62,15.62,39900.0,15.63,15.63,15.62,15.62,39900.0
2014-04-30 14:30:00,15.62,15.63,15.59,15.61,67700.0,15.62,15.63,15.59,15.61,67700.0
2014-04-30 14:35:00,15.61,15.62,15.56,15.56,29800.0,15.61,15.62,15.56,15.56,29800.0
2014-04-30 14:40:00,15.56,15.57,15.51,15.51,32200.0,15.56,15.57,15.51,15.51,32200.0
2014-04-30 14:45:00,15.51,15.55,15.51,15.54,135600.0,15.51,15.55,15.51,15.54,135600.0
2014-04-30 14:50:00,15.54,15.59,15.54,15.59,29600.0,15.54,15.59,15.54,15.59,29600.0
2014-04-30 14:55:00,15.59,15.59,15.55,15.55,20300.0,15.59,15.59,15.55,15.55,20300.0
2014-04-30 15:00:00,15.55,15.58,15.55,15.57,41400.0,15.55,15.58,15.55,15.57,41400.0
2014-04-30 15:05:00,15.58,15.6,15.56,15.56,17400.0,15.58,15.6,15.56,15.56,17400.0
2014-04-30 15:10:00,15.56,15.57,15.53,15.53,22400.0,15.56,15.57,15.53,15.53,22400.0
2014-04-30 15:15:00,15.54,15.54,15.5,15.5,61100.0,15.54,15.54,15.5,15.5,61100.0
2014-04-30 15:20:00,15.5,15.55,15.5,15.55,69700.0,15.5,15.55,15.5,15.55,69700.0
2014-04-30 15:25:00,15.54,15.55,15.54,15.54,7100.0,15.54,15.55,15.54,15.54,7100.0
2014-04-30 15:30:00,15.54,15.55,15.54,15.54,11400.0,15.54,15.55,15.54,15.54,11400.0
2014-04-30 15:35:00,15.54,15.56,15.53,15.54,54300.0,15.54,15.56,15.53,15.54,54300.0
2014-04-30 15:40:00,15.54,15.54,15.53,15.53,29500.0,15.54,15.54,15.53,15.53,29500.0
2014-04-30 15:45:00,15.53,15.54,15.52,15.53,78700.0,15.53,15.54,15.52,15.53,78700.0
2014-04-30 15:50:00,15.54,15.56,15.53,15.56,68400.0,15.54,15.56,15.53,15.56,68400.0
2014-04-30 15:55:00,15.55,15.57,15.54,15.56,169700.0,15.55,15.57,15.54,15.56,169700.0
2014-05-01 09:30:00,15.6,15.6,15.45,15.55,47200.0,15.6,15.6,15.45,15.55,47200.0
2014-05-01 09:35:00,15.53,15.58,15.51,15.55,22200.0,15.53,15.58,15.51,15.55,22200.0
2014-05-01 09:40:00,15.56,15.6,15.56,15.59,16300.0,15.56,15.6,15.56,15.59,16300.0
2014-05-01 09:45:00,15.59,15.6,15.57,15.58,16200.0,15.59,15.6,15.57,15.58,16200.0
2014-05-01 09:50:00,15.58,15.61,15.57,15.61,37200.0,15.58,15.61,15.57,15.61,37200.0
2014-05-01 09:55:00,15.61,15.63,15.55,15.55,46700.0,15.61,15.63,15.55,15.55,46700.0
2014-05-01 10:00:00,15.55,15.59,15.53,15.59,21800.0,15.55,15.59,15.53,15.59,21800.0
2014-05-01 10:05:00,15.59,15.61,15.56,15.57,32500.0,15.59,15.61,15.56,15.57,32500.0
2014-05-01 10:10:00,15.56,15.59,15.56,15.57,37600.0,15.56,15.59,15.56,15.57,37600.0
2014-05-01 10:15:00,15.57,15.57,15.51,15.55,73400.0,15.57,15.57,15.51,15.55,73400.0
2014-05-01 10:20:00,15.55,15.55,15.51,15.52,28000.0,15.55,15.55,15.51,15.52,28000.0
2014-05-01 10:25:00,15.53,15.58,15.53,15.55,25100.0,15.53,15.58,15.53,15.55,25100.0
2014-05-01 10:30:00,15.56,15.57,15.53,15.54,17100.0,15.56,15.57,15.53,15.54,17100.0
2014-05-01 10:35:00,15.55,15.55,15.5,15.52,22300.0,15.55,15.55,15.5,15.52,22300.0
2014-05-01 10:40:00,15.52,15.52,15.5,15.5,36000.0,15.52,15.52,15.5,15.5,36000.0
2014-05-01 10:45:00,15.5,15.55,15.5,15.55,119900.0,15.5,15.55,15.5,15.55,119900.0
2014-05-01 10:50:00,15.55,15.6,15.54,15.58,11700.0,15.55,15.6,15.54,15.58,11700.0
2014-05-01 10:55:00,15.57,15.6,15.57,15.58,76500.0,15.57,15.6,15.57,15.58,76500.0
2014-05-01 11:00:00,15.57,15.58,15.56,15.58,15900.0,15.57,15.58,15.56,15.58,15900.0
2014-05-01 11:05:00,15.58,15.59,15.56,15.57,42200.0,15.58,15.59,15.56,15.57,42200.0
2014-05-01 11:10:00,15.57,15.6,15.57,15.6,16300.0,15.57,15.6,15.57,15.6,16300.0
2014-05-01 11:15:00,15.6,15.6,15.58,15.59,21200.0,15.6,15.6,15.58,15.59,21200.0
2014-05-01 11:20:00,15.59,15.6,15.58,15.6,19200.0,15.59,15.6,15.58,15.6,19200.0
2014-05-01 11:25:00,15.6,15.62,15.6,15.61,14100.0,15.6,15.62,15.6,15.61,14100.0
2014-05-01 11:30:00,15.61,15.65,15.6,15.63,33200.0,15.61,15.65,15.6,15.63,33200.0
2014-05-01 11:35:00,15.63,15.65,15.62,15.65,16100.0,15.63,15.65,15.62,15.65,16100.0
2014-05-01 11:40:00,15.65,15.68,15.64,15.68,30500.0,15.65,15.68,15.64,15.68,30500.0
2014-05-01 11:45:00,15.68,15.68,15.63,15.64,10100.0,15.68,15.68,15.63,15.64,10100.0
2014-05-01 11:50:00,15.63,15.63,15.6,15.61,22400.0,15.63,15.63,15.6,15.61,22400.0
2014-05-01 11:55:00,15.61,15.62,15.61,15.61,21200.0,15.61,15.62,15.61,15.61,21200.0
2014-05-01 12:00:00,15.62,15.63,15.6,15.62,30500.0,15.62,15.63,15.6,15.62,30500.0
2014-05-01 12:05:00,15.62,15.62,15.6,15.61,26200.0,15.62,15.62,15.6,15.61,26200.0
2014-05-01 12:10:00,15.61,15.62,15.6,15.6,18500.0,15.61,15.62,15.6,15.6,18500.0
2014-05-01 12:15:00,15.61,15.61,15.59,15.6,21800.0,15.61,15.61,15.59,15.6,21800.0
2014-05-01 12:20:00,15.6,15.62,15.59,15.62,39500.0,15.6,15.62,15.59,15.62,39500.0
2014-05-01 12:25:00,15.62,15.62,15.6,15.61,11500.0,15.62,15.62,15.6,15.61,11500.0
2014-05-01 12:30:00,15.6,15.61,15.6,15.61,3400.0,15.6,15.61,15.6,15.61,3400.0
2014-05-01 12:35:00,15.61,15.61,15.59,15.6,51900.0,15.61,15.61,15.59,15.6,51900.0
2014-05-01 12:40:00,15.6,15.62,15.57,15.57,17300.0,15.6,15.62,15.57,15.57,17300.0
2014-05-01 12:45:00,15.57,15.58,15.55,15.57,11800.0,15.57,15.58,15.55,15.57,11800.0
2014-05-01 12:50:00,15.58,15.59,15.55,15.55,16700.0,15.58,15.59,15.55,15.55,16700.0
2014-05-01 12:55:00,15.55,15.57,15.55,15.56,14500.0,15.55,15.57,15.55,15.56,14500.0
2014-05-01 13:00:00,15.57,15.57,15.54,15.56,15800.0,15.57,15.57,15.54,15.56,15800.0
2014-05-01 13:05:00,15.55,15.56,15.55,15.56,3400.0,15.55,15.56,15.55,15.56,3400.0
2014-05-01 13:10:00,15.55,15.58,15.54,15.58,39100.0,15.55,15.58,15.54,15.58,39100.0
2014-05-01 13:15:00,15.57,15.58,15.55,15.55,31900.0,15.57,15.58,15.55,15.55,31900.0
2014-05-01 13:20:00,15.55,15.57,15.55,15.55,43000.0,15.55,15.57,15.55,15.55,43000.0
2014-05-01 13:25:00,15.55,15.57,15.55,15.55,29600.0,15.55,15.57,15.55,15.55,29600.0
2014-05-01 13:30:00,15.55,15.56,15.55,15.56,22100.0,15.55,15.56,15.55,15.56,22100.0
2014-05-01 13:35:00,15.55,15.57,15.55,15.55,29900.0,15.55,15.57,15.55,15.55,29900.0
2014-05-01 13:40:00,15.55,15.58,15.54,15.58,74800.0,15.55,15.58,15.54,15.58,74800.0
2014-05-01 13:45:00,15.58,15.58,15.54,15.55,44700.0,15.58,15.58,15.54,15.55,44700.0
2014-05-01 13:50:00,15.55,15.56,15.52,15.53,163600.0,15.55,15.56,15.52,15.53,163600.0
2014-05-01 13:55:00,15.53,15.53,15.5,15.51,40100.0,15.53,15.53,15.5,15.51,40100.0
2014-05-01 14:00:00,15.5,15.53,15.5,15.52,16500.0,15.5,15.53,15.5,15.52,16500.0
2014-05-01 14:05:00,15.53,15.54,15.51,15.51,14400.0,15.53,15.54,15.51,15.51,14400.0
2014-05-01 14:10:00,15.52,15.54,15.52,15.52,12500.0,15.52,15.54,15.52,15.52,12500.0
2014-05-01 14:15:00,15.52,15.52,15.5,15.51,15100.0,15.52,15.52,15.5,15.51,15100.0
2014-05-01 14:20:00,15.51,15.54,15.5,15.53,42700.0,15.51,15.54,15.5,15.53,42700.0
2014-05-01 14:25:00,15.54,15.55,15.52,15.55,19000.0,15.54,15.55,15.52,15.55,19000.0
2014-05-01 14:30:00,15.54,15.55,15.52,15.52,17500.0,15.54,15.55,15.52,15.52,17500.0
2014-05-01 14:35:00,15.51,15.52,15.5,15.51,24500.0,15.51,15.52,15.5,15.51,24500.0
2014-05-01 14:40:00,15.5,15.51,15.5,15.5,39100.0,15.5,15.51,15.5,15.5,39100.0
2014-05-01 14:45:00,15.51,15.51,15.5,15.5,52400.0,15.51,15.51,15.5,15.5,52400.0
2014-05-01 14:50:00,15.51,15.51,15.5,15.5,18100.0,15.51,15.51,15.5,15.5,18100.0
2014-05-01 14:55:00,15.5,15.51,15.5,15.5,14500.0,15.5,15.51,15.5,15.5,14500.0
2014-05-01 15:00:00,15.5,15.51,15.5,15.5,19100.0,15.5,15.51,15.5,15.5,19100.0
2014-05-01 15:05:00,15.5,15.52,15.49,15.52,81200.0,15.5,15.52,15.49,15.52,81200.0
2014-05-01 15:10:00,15.52,15.53,15.5,15.53,65500.0,15.52,15.53,15.5,15.53,65500.0
2014-05-01 15:15:00,15.53,15.56,15.52,15.55,56100.0,15.53,15.56,15.52,15.55,56100.0
2014-05-01 15:20:00,15.55,15.56,15.53,15.53,41200.0,15.55,15.56,15.53,15.53,41200.0
2014-05-01 15:25:00,15.54,15.54,15.52,15.53,92900.0,15.54,15.54,15.52,15.53,92900.0
2014-05-01 15:30:00,15.54,15.54,15.52,15.52,142300.0,15.54,15.54,15.52,15.52,142300.0
2014-05-01 15:35:00,15.52,15.53,15.52,15.52,20500.0,15.52,15.53,15.52,15.52,20500.0
2014-05-01 15:40:00,15.52,15.53,15.52,15.52,30400.0,15.52,15.53,15.52,15.52,30400.0
2014-05-01 15:45:00,15.52,15.53,15.51,15.51,251900.0,15.52,15.53,15.51,15.51,251900.0
2014-05-01 15:50:00,15.51,15.52,15.5,15.51,70100.0,15.51,15.52,15.5,15.51,70100.0
2014-05-01 15:55:00,15.51,15.52,15.51,15.51,118600.0,15.51,15.52,15.51,15.51,118600.0
2014-05-02 09:30:00,15.5,15.54,15.44,15.53,26500.0,15.5,15.54,15.44,15.53,26500.0
2014-05-02 09:35:00,15.52,15.62,15.49,15.59,152500.0,15.52,15.62,15.49,15.59,152500.0
2014-05-02 09:40:00,15.59,15.6,15.55,15.57,17600.0,15.59,15.6,15.55,15.57,17600.0
2014-05-02 09:45:00,15.57,15.58,15.54,15.54,114900.0,15.57,15.58,15.54,15.54,114900.0
2014-05-02 09:50:00,15.54,15.56,15.53,15.53,62500.0,15.54,15.56,15.53,15.53,62500.0
2014-05-02 09:55:00,15.53,15.56,15.53,15.55,19500.0,15.53,15.56,15.53,15.55,19500.0
2014-05-02 10:00:00,15.55,15.58,15.53,15.56,21100.0,15.55,15.58,15.53,15.56,21100.0
2014-05-02 10:05:00,15.56,15.68,15.56,15.66,82600.0,15.56,15.68,15.56,15.66,82600.0
2014-05-02 10:10:00,15.67,15.67,15.61,15.61,27800.0,15.67,15.67,15.61,15.61,27800.0
2014-05-02 10:15:00,15.62,15.66,15.61,15.66,18900.0,15.62,15.66,15.61,15.66,18900.0
2014-05-02 10:20:00,15.66,15.67,15.65,15.66,11600.0,15.66,15.67,15.65,15.66,11600.0
2014-05-02 10:25:00,15.67,15.68,15.63,15.63,19900.0,15.67,15.68,15.63,15.63,19900.0
2014-05-02 10:30:00,15.63,15.69,15.62,15.69,69900.0,15.63,15.69,15.62,15.69,69900.0
2014-05-02 10:35:00,15.69,15.7,15.67,15.69,36100.0,15.69,15.7,15.67,15.69,36100.0
2014-05-02 10:40:00,15.68,15.68,15.61,15.61,32200.0,15.68,15.68,15.61,15.61,32200.0
2014-05-02 10:45:00,15.61,15.62,15.58,15.59,73000.0,15.61,15.62,15.58,15.59,73000.0
2014-05-02 10:50:00,15.59,15.64,15.58,15.62,148500.0,15.59,15.64,15.58,15.62,148500.0
2014-05-02 10:55:00,15.62,15.65,15.61,15.64,11900.0,15.62,15.65,15.61,15.64,11900.0
2014-05-02 11:00:00,15.63,15.66,15.62,15.62,29000.0,15.63,15.66,15.62,15.62,29000.0
2014-05-02 11:05:00,15.62,15.64,15.61,15.62,31800.0,15.62,15.64,15.61,15.62,31800.0
2014-05-02 11:10:00,15.61,15.63,15.6,15.61,50600.0,15.61,15.63,15.6,15.61,50600.0
2014-05-02 11:15:00,15.62,15.62,15.6,15.61,32100.0,15.62,15.62,15.6,15.61,32100.0
2014-05-02 11:20:00,15.6,15.62,15.6,15.6,48800.0,15.6,15.62,15.6,15.6,48800.0
2014-05-02 11:25:00,15.6,15.61,15.6,15.6,23400.0,15.6,15.61,15.6,15.6,23400.0
2014-05-02 11:30:00,15.6,15.64,15.6,15.64,12700.0,15.6,15.64,15.6,15.64,12700.0
2014-05-02 11:35:00,15.65,15.65,15.62,15.62,17400.0,15.65,15.65,15.62,15.62,17400.0
2014-05-02 11:40:00,15.62,15.62,15.6,15.6,5900.0,15.62,15.62,15.6,15.6,5900.0
2014-05-02 11:45:00,15.6,15.65,15.6,15.65,14400.0,15.6,15.65,15.6,15.65,14400.0
2014-05-02 11:50:00,15.65,15.66,15.65,15.66,7400.0,15.65,15.66,15.65,15.66,7400.0
2014-05-02 11:55:00,15.66,15.67,15.65,15.66,13100.0,15.66,15.67,15.65,15.66,13100.0
2014-05-02 12:00:00,15.65,15.65,15.63,15.64,74500.0,15.65,15.65,15.63,15.64,74500.0
2014-05-02 12:05:00,15.65,15.67,15.63,15.63,11400.0,15.65,15.67,15.63,15.63,11400.0
2014-05-02 12:10:00,15.62,15.67,15.62,15.67,15800.0,15.62,15.67,15.62,15.67,15800.0
2014-05-02 12:15:00,15.67,15.69,15.67,15.68,14200.0,15.67,15.69,15.67,15.68,14200.0
2014-05-02 12:20:00,15.67,15.68,15.67,15.68,5200.0,15.67,15.68,15.67,15.68,5200.0
2014-05-02 12:25:00,15.67,15.67,15.65,15.66,14400.0,15.67,15.67,15.65,15.66,14400.0
2014-05-02 12:30:00,15.65,15.66,15.65,15.66,13900.0,15.65,15.66,15.65,15.66,13900.0
2014-05-02 12:35:00,15.67,15.68,15.66,15.67,15700.0,15.67,15.68,15.66,15.67,15700.0
2014-05-02 12:40:00,15.67,15.67,15.65,15.66,4800.0,15.67,15.67,15.65,15.66,4800.0
2014-05-02 12:45:00,15.65,15.67,15.65,15.67,14400.0,15.65,15.67,15.65,15.67,14400.0
2014-05-02 12:50:00,15.66,15.67,15.66,15.66,17700.0,15.66,15.67,15.66,15.66,17700.0
2014-05-02 12:55:00,15.66,15.67,15.66,15.66,7900.0,15.66,15.67,15.66,15.66,7900.0
2014-05-02 13:00:00,15.66,15.66,15.63,15.63,30700.0,15.66,15.66,15.63,15.63,30700.0
2014-05-02 13:05:00,15.63,15.63,15.61,15.61,8100.0,15.63,15.63,15.61,15.61,8100.0
2014-05-02 13:10:00,15.62,15.62,15.6,15.6,10500.0,15.62,15.62,15.6,15.6,10500.0
2014-05-02 13:15:00,15.6,15.64,15.6,15.63,46900.0,15.6,15.64,15.6,15.63,46900.0
2014-05-02 13:20:00,15.63,15.64,15.62,15.63,11900.0,15.63,15.64,15.62,15.63,11900.0
2014-05-02 13:25:00,15.63,15.63,15.6,15.61,21300.0,15.63,15.63,15.6,15.61,21300.0
2014-05-02 13:30:00,15.6,15.62,15.6,15.6,46500.0,15.6,15.62,15.6,15.6,46500.0
2014-05-02 13:35:00,15.6,15.61,15.56,15.57,39000.0,15.6,15.61,15.56,15.57,39000.0
2014-05-02 13:40:00,15.56,15.59,15.56,15.59,85800.0,15.56,15.59,15.56,15.59,85800.0
2014-05-02 13:45:00,15.6,15.61,15.59,15.6,29900.0,15.6,15.61,15.59,15.6,29900.0
2014-05-02 13:50:00,15.61,15.61,15.59,15.6,36300.0,15.61,15.61,15.59,15.6,36300.0
2014-05-02 13:55:00,15.6,15.6,15.59,15.6,11500.0,15.6,15.6,15.59,15.6,11500.0
2014-05-02 14:00:00,15.6,15.61,15.59,15.61,38800.0,15.6,15.61,15.59,15.61,38800.0
2014-05-02 14:05:00,15.61,15.63,15.59,15.6,37100.0,15.61,15.63,15.59,15.6,37100.0
2014-05-02 14:10:00,15.6,15.61,15.6,15.61,24100.0,15.6,15.61,15.6,15.61,24100.0
2014-05-02 14:15:00,15.6,15.63,15.6,15.62,12100.0,15.6,15.63,15.6,15.62,12100.0
2014-05-02 14:20:00,15.62,15.62,15.59,15.59,10900.0,15.62,15.62,15.59,15.59,10900.0
2014-05-02 14:25:00,15.58,15.59,15.56,15.56,10600.0,15.58,15.59,15.56,15.56,10600.0
2014-05-02 14:30:00,15.56,15.59,15.56,15.59,11300.0,15.56,15.59,15.56,15.59,11300.0
2014-05-02 14:35:00,15.59,15.6,15.59,15.59,9500.0,15.59,15.6,15.59,15.59,9500.0
2014-05-02 14:40:00,15.59,15.59,15.57,15.57,11400.0,15.59,15.59,15.57,15.57,11400.0
2014-05-02 14:45:00,15.57,15.57,15.56,15.56,4100.0,15.57,15.57,15.56,15.56,4100.0
2014-05-02 14:50:00,15.56,15.58,15.56,15.58,9900.0,15.56,15.58,15.56,15.58,9900.0
2014-05-02 14:55:00,15.57,15.58,15.55,15.56,15100.0,15.57,15.58,15.55,15.56,15100.0
2014-05-02 15:00:00,15.55,15.58,15.55,15.58,18800.0,15.55,15.58,15.55,15.58,18800.0
2014-05-02 15:05:00,15.58,15.59,15.57,15.59,13200.0,15.58,15.59,15.57,15.59,13200.0
2014-05-02 15:10:00,15.59,15.59,15.58,15.58,13400.0,15.59,15.59,15.58,15.58,13400.0
2014-05-02 15:15:00,15.58,15.59,15.55,15.55,22600.0,15.58,15.59,15.55,15.55,22600.0
2014-05-02 15:20:00,15.55,15.56,15.54,15.55,40000.0,15.55,15.56,15.54,15.55,40000.0
2014-05-02 15:25:00,15.54,15.56,15.54,15.55,18300.0,15.54,15.56,15.54,15.55,18300.0
2014-05-02 15:30:00,15.56,15.56,15.55,15.55,7600.0,15.56,15.56,15.55,15.55,7600.0
2014-05-02 15:35:00,15.55,15.56,15.54,15.54,34700.0,15.55,15.56,15.54,15.54,34700.0
2014-05-02 15:40:00,15.54,15.56,15.54,15.56,27600.0,15.54,15.56,15.54,15.56,27600.0
2014-05-02 15:45:00,15.56,15.56,15.55,15.55,17500.0,15.56,15.56,15.55,15.55,17500.0
2014-05-02 15:50:00,15.55,15.56,15.55,15.56,40500.0,15.55,15.56,15.55,15.56,40500.0
2014-05-02 15:55:00,15.55,15.56,15.54,15.55,184700.0,15.55,15.56,15.54,15.55,184700.0
2014-05-05 09:30:00,15.43,15.5,15.4,15.44,66700.0,15.43,15.5,15.4,15.44,66700.0
2014-05-05 09:35:00,15.44,15.46,15.4,15.43,126600.0,15.44,15.46,15.4,15.43,126600.0
2014-05-05 09:40:00,15.44,15.51,15.41,15.49,91600.0,15.44,15.51,15.41,15.49,91600.0
2014-05-05 09:45:00,15.48,15.49,15.45,15.45,31400.0,15.48,15.49,15.45,15.45,31400.0
2014-05-05 09:50:00,15.47,15.56,15.46,15.55,23000.0,15.47,15.56,15.46,15.55,23000.0
2014-05-05 09:55:00,15.55,15.61,15.54,15.61,23600.0,15.55,15.61,15.54,15.61,23600.0
2014-05-05 10:00:00,15.62,15.63,15.57,15.6,26800.0,15.62,15.63,15.57,15.6,26800.0
2014-05-05 10:05:00,15.6,15.6,15.55,15.56,10100.0,15.6,15.6,15.55,15.56,10100.0
2014-05-05 10:10:00,15.56,15.59,15.56,15.58,11700.0,15.56,15.59,15.56,15.58,11700.0
2014-05-05 10:15:00,15.59,15.63,15.59,15.62,21200.0,15.59,15.63,15.59,15.62,21200.0
2014-05-05 10:20:00,15.62,15.62,15.59,15.61,23600.0,15.62,15.62,15.59,15.61,23600.0
2014-05-05 10:25:00,15.61,15.61,15.54,15.54,19800.0,15.61,15.61,15.54,15.54,19800.0
2014-05-05 10:30:00,15.54,15.58,15.54,15.57,16700.0,15.54,15.58,15.54,15.57,16700.0
2014-05-05 10:35:00,15.58,15.61,15.57,15.61,36500.0,15.58,15.61,15.57,15.61,36500.0
2014-05-05 10:40:00,15.61,15.66,15.61,15.61,27700.0,15.61,15.66,15.61,15.61,27700.0
2014-05-05 10:45:00,15.6,15.61,15.58,15.59,28000.0,15.6,15.61,15.58,15.59,28000.0
2014-05-05 10:50:00,15.59,15.62,15.58,15.58,37500.0,15.59,15.62,15.58,15.58,37500.0
2014-05-05 10:55:00,15.59,15.6,15.55,15.57,90700.0,15.59,15.6,15.55,15.57,90700.0
2014-05-05 11:00:00,15.57,15.59,15.55,15.58,32500.0,15.57,15.59,15.55,15.58,32500.0
2014-05-05 11:05:00,15.58,15.59,15.56,15.56,14200.0,15.58,15.59,15.56,15.56,14200.0
2014-05-05 11:10:00,15.57,15.57,15.54,15.54,26900.0,15.57,15.57,15.54,15.54,26900.0
2014-05-05 11:15:00,15.54,15.55,15.53,15.53,12000.0,15.54,15.55,15.53,15.53,12000.0
2014-05-05 11:20:00,15.54,15.55,15.54,15.54,14900.0,15.54,15.55,15.54,15.54,14900.0
2014-05-05 11:25:00,15.54,15.56,15.54,15.56,11200.0,15.54,15.56,15.54,15.56,11200.0
2014-05-05 11:30:00,15.56,15.57,15.56,15.56,18200.0,15.56,15.57,15.56,15.56,18200.0
2014-05-05 11:35:00,15.56,15.58,15.56,15.58,12500.0,15.56,15.58,15.56,15.58,12500.0
2014-05-05 11:40:00,15.58,15.58,15.56,15.57,25400.0,15.58,15.58,15.56,15.57,25400.0
2014-05-05 11:45:00,15.56,15.57,15.56,15.57,5200.0,15.56,15.57,15.56,15.57,5200.0
2014-05-05 11:50:00,15.57,15.6,15.57,15.6,37000.0,15.57,15.6,15.57,15.6,37000.0
2014-05-05 11:55:00,15.6,15.6,15.57,15.6,307300.0,15.6,15.6,15.57,15.6,307300.0
2014-05-05 12:00:00,15.6,15.62,15.59,15.61,56400.0,15.6,15.62,15.59,15.61,56400.0
2014-05-05 12:05:00,15.62,15.63,15.61,15.61,25300.0,15.62,15.63,15.61,15.61,25300.0
2014-05-05 12:10:00,15.6,15.63,15.6,15.62,6000.0,15.6,15.63,15.6,15.62,6000.0
2014-05-05 12:15:00,15.63,15.63,15.62,15.62,700.0,15.63,15.63,15.62,15.62,700.0
2014-05-05 12:20:00,15.63,15.63,15.61,15.62,4300.0,15.63,15.63,15.61,15.62,4300.0
2014-05-05 12:25:00,15.62,15.62,15.61,15.61,3000.0,15.62,15.62,15.61,15.61,3000.0
2014-05-05 12:30:00,15.61,15.61,15.6,15.6,7100.0,15.61,15.61,15.6,15.6,7100.0
2014-05-05 12:35:00,15.61,15.61,15.6,15.6,2300.0,15.61,15.61,15.6,15.6,2300.0
2014-05-05 12:40:00,15.6,15.61,15.59,15.6,7900.0,15.6,15.61,15.59,15.6,7900.0
2014-05-05 12:45:00,15.59,15.6,15.59,15.59,1400.0,15.59,15.6,15.59,15.59,1400.0
2014-05-05 12:50:00,15.59,15.6,15.58,15.58,7800.0,15.59,15.6,15.58,15.58,7800.0
2014-05-05 12:55:00,15.59,15.59,15.57,15.57,24100.0,15.59,15.59,15.57,15.57,24100.0
2014-05-05 13:00:00,15.57,15.58,15.57,15.57,7200.0,15.57,15.58,15.57,15.57,7200.0
2014-05-05 13:05:00,15.57,15.58,15.56,15.56,3700.0,15.57,15.58,15.56,15.56,3700.0
2014-05-05 13:10:00,15.57,15.58,15.54,15.58,39400.0,15.57,15.58,15.54,15.58,39400.0
2014-05-05 13:15:00,15.57,15.58,15.57,15.58,9900.0,15.57,15.58,15.57,15.58,9900.0
2014-05-05 13:20:00,15.58,15.58,15.57,15.57,4100.0,15.58,15.58,15.57,15.57,4100.0
2014-05-05 13:25:00,15.58,15.59,15.57,15.57,7100.0,15.58,15.59,15.57,15.57,7100.0
2014-05-05 13:30:00,15.58,15.6,15.57,15.6,8800.0,15.58,15.6,15.57,15.6,8800.0
2014-05-05 13:35:00,15.6,15.6,15.59,15.59,5600.0,15.6,15.6,15.59,15.59,5600.0
2014-05-05 13:40:00,15.58,15.58,15.58,15.58,2500.0,15.58,15.58,15.58,15.58,2500.0
2014-05-05 13:45:00,15.58,15.58,15.57,15.57,2300.0,15.58,15.58,15.57,15.57,2300.0
2014-05-05 13:50:00,15.58,15.61,15.57,15.61,30900.0,15.58,15.61,15.57,15.61,30900.0
2014-05-05 13:55:00,15.6,15.61,15.59,15.59,8200.0,15.6,15.61,15.59,15.59,8200.0
2014-05-05 14:00:00,15.59,15.6,15.59,15.6,13100.0,15.59,15.6,15.59,15.6,13100.0
2014-05-05 14:05:00,15.59,15.6,15.58,15.59,23400.0,15.59,15.6,15.58,15.59,23400.0
2014-05-05 14:10:00,15.59,15.6,15.58,15.58,11000.0,15.59,15.6,15.58,15.58,11000.0
2014-05-05 14:15:00,15.58,15.59,15.56,15.58,25200.0,15.58,15.59,15.56,15.58,25200.0
2014-05-05 14:20:00,15.58,15.59,15.58,15.58,4500.0,15.58,15.59,15.58,15.58,4500.0
2014-05-05 14:25:00,15.58,15.59,15.55,15.57,71000.0,15.58,15.59,15.55,15.57,71000.0
2014-05-05 14:30:00,15.58,15.58,15.56,15.57,12000.0,15.58,15.58,15.56,15.57,12000.0
2014-05-05 14:35:00,15.56,15.57,15.56,15.57,10700.0,15.56,15.57,15.56,15.57,10700.0
2014-05-05 14:40:00,15.56,15.57,15.56,15.57,5900.0,15.56,15.57,15.56,15.57,5900.0
2014-05-05 14:45:00,15.56,15.59,15.56,15.59,34600.0,15.56,15.59,15.56,15.59,34600.0
2014-05-05 14:50:00,15.59,15.6,15.58,15.6,40300.0,15.59,15.6,15.58,15.6,40300.0
2014-05-05 14:55:00,15.6,15.6,15.58,15.58,8300.0,15.6,15.6,15.58,15.58,8300.0
2014-05-05 15:00:00,15.58,15.59,15.56,15.56,14000.0,15.58,15.59,15.56,15.56,14000.0
2014-05-05 15:05:00,15.56,15.57,15.56,15.57,11100.0,15.56,15.57,15.56,15.57,11100.0
2014-05-05 15:10:00,15.57,15.6,15.57,15.59,60900.0,15.57,15.6,15.57,15.59,60900.0
2014-05-05 15:15:00,15.59,15.6,15.57,15.6,46500.0,15.59,15.6,15.57,15.6,46500.0
2014-05-05 15:20:00,15.59,15.6,15.59,15.59,29300.0,15.59,15.6,15.59,15.59,29300.0
2014-05-05 15:25:00,15.6,15.62,15.59,15.62,142300.0,15.6,15.62,15.59,15.62,142300.0
2014-05-05 15:30:00,15.62,15.63,15.61,15.62,233000.0,15.62,15.63,15.61,15.62,233000.0
2014-05-05 15:35:00,15.62,15.63,15.6,15.6,81500.0,15.62,15.63,15.6,15.6,81500.0
2014-05-05 15:40:00,15.6,15.61,15.59,15.6,51000.0,15.6,15.61,15.59,15.6,51000.0
2014-05-05 15:45:00,15.59,15.6,15.58,15.59,165300.0,15.59,15.6,15.58,15.59,165300.0
2014-05-05 15:50:00,15.6,15.6,15.59,15.6,40000.0,15.6,15.6,15.59,15.6,40000.0
2014-05-05 15:55:00,15.59,15.6,15.58,15.59,101900.0,15.59,15.6,15.58,15.59,101900.0
2014-05-06 09:30:00,15.54,15.56,15.5,15.52,18600.0,15.54,15.56,15.5,15.52,18600.0
2014-05-06 09:35:00,15.51,15.55,15.48,15.55,24800.0,15.51,15.55,15.48,15.55,24800.0
2014-05-06 09:40:00,15.54,15.62,15.53,15.6,94400.0,15.54,15.62,15.53,15.6,94400.0
2014-05-06 09:45:00,15.59,15.63,15.58,15.6,45800.0,15.59,15.63,15.58,15.6,45800.0
2014-05-06 09:50:00,15.59,15.59,15.56,15.58,28700.0,15.59,15.59,15.56,15.58,28700.0
2014-05-06 09:55:00,15.58,15.62,15.58,15.62,31900.0,15.58,15.62,15.58,15.62,31900.0
2014-05-06 10:00:00,15.62,15.62,15.59,15.62,13400.0,15.62,15.62,15.59,15.62,13400.0
2014-05-06 10:05:00,15.62,15.62,15.59,15.59,10900.0,15.62,15.62,15.59,15.59,10900.0
2014-05-06 10:10:00,15.59,15.61,15.59,15.6,9300.0,15.59,15.61,15.59,15.6,9300.0
2014-05-06 10:15:00,15.61,15.62,15.58,15.58,15900.0,15.61,15.62,15.58,15.58,15900.0
2014-05-06 10:20:00,15.58,15.63,15.58,15.62,13700.0,15.58,15.63,15.58,15.62,13700.0
2014-05-06 10:25:00,15.61,15.62,15.6,15.61,6600.0,15.61,15.62,15.6,15.61,6600.0
2014-05-06 10:30:00,15.62,15.64,15.62,15.63,24400.0,15.62,15.64,15.62,15.63,24400.0
2014-05-06 10:35:00,15.63,15.64,15.61,15.62,5500.0,15.63,15.64,15.61,15.62,5500.0
2014-05-06 10:40:00,15.61,15.62,15.61,15.62,10100.0,15.61,15.62,15.61,15.62,10100.0
2014-05-06 10:45:00,15.63,15.63,15.6,15.63,16000.0,15.63,15.63,15.6,15.63,16000.0
2014-05-06 10:50:00,15.63,15.63,15.58,15.58,11900.0,15.63,15.63,15.58,15.58,11900.0
2014-05-06 10:55:00,15.58,15.59,15.55,15.56,14400.0,15.58,15.59,15.55,15.56,14400.0
2014-05-06 11:00:00,15.55,15.57,15.55,15.56,22100.0,15.55,15.57,15.55,15.56,22100.0
2014-05-06 11:05:00,15.56,15.59,15.56,15.59,16300.0,15.56,15.59,15.56,15.59,16300.0
2014-05-06 11:10:00,15.59,15.6,15.58,15.59,18400.0,15.59,15.6,15.58,15.59,18400.0
2014-05-06 11:15:00,15.58,15.59,15.57,15.58,8800.0,15.58,15.59,15.57,15.58,8800.0
2014-05-06 11:20:00,15.58,15.59,15.57,15.59,7500.0,15.58,15.59,15.57,15.59,7500.0
2014-05-06 11:25:00,15.59,15.6,15.58,15.6,18800.0,15.59,15.6,15.58,15.6,18800.0
2014-05-06 11:30:00,15.6,15.61,15.59,15.6,14000.0,15.6,15.61,15.59,15.6,14000.0
2014-05-06 11:35:00,15.6,15.61,15.58,15.61,13300.0,15.6,15.61,15.58,15.61,13300.0
2014-05-06 11:40:00,15.61,15.61,15.58,15.58,10100.0,15.61,15.61,15.58,15.58,10100.0
2014-05-06 11:45:00,15.57,15.59,15.57,15.58,19700.0,15.57,15.59,15.57,15.58,19700.0
2014-05-06 11:50:00,15.59,15.59,15.58,15.58,4100.0,15.59,15.59,15.58,15.58,4100.0
2014-05-06 11:55:00,15.59,15.59,15.56,15.58,21800.0,15.59,15.59,15.56,15.58,21800.0
2014-05-06 12:00:00,15.58,15.58,15.56,15.56,8600.0,15.58,15.58,15.56,15.56,8600.0
2014-05-06 12:05:00,15.56,15.57,15.55,15.56,181100.0,15.56,15.57,15.55,15.56,181100.0
2014-05-06 12:10:00,15.56,15.59,15.56,15.59,38900.0,15.56,15.59,15.56,15.59,38900.0
2014-05-06 12:15:00,15.58,15.59,15.58,15.58,9400.0,15.58,15.59,15.58,15.58,9400.0
2014-05-06 12:20:00,15.59,15.61,15.56,15.6,59200.0,15.59,15.61,15.56,15.6,59200.0
2014-05-06 12:25:00,15.6,15.61,15.59,15.61,6600.0,15.6,15.61,15.59,15.61,6600.0
2014-05-06 12:30:00,15.6,15.61,15.6,15.61,3200.0,15.6,15.61,15.6,15.61,3200.0
2014-05-06 12:35:00,15.61,15.63,15.59,15.62,36700.0,15.61,15.63,15.59,15.62,36700.0
2014-05-06 12:40:00,15.61,15.61,15.6,15.6,2300.0,15.61,15.61,15.6,15.6,2300.0
2014-05-06 12:45:00,15.61,15.61,15.59,15.6,12700.0,15.61,15.61,15.59,15.6,12700.0
2014-05-06 12:50:00,15.61,15.61,15.6,15.61,3500.0,15.61,15.61,15.6,15.61,3500.0
2014-05-06 12:55:00,15.6,15.61,15.6,15.61,2300.0,15.6,15.61,15.6,15.61,2300.0
2014-05-06 13:00:00,15.61,15.61,15.59,15.59,46600.0,15.61,15.61,15.59,15.59,46600.0
2014-05-06 13:05:00,15.59,15.6,15.55,15.56,17400.0,15.59,15.6,15.55,15.56,17400.0
2014-05-06 13:10:00,15.55,15.57,15.55,15.56,34600.0,15.55,15.57,15.55,15.56,34600.0
2014-05-06 13:15:00,15.57,15.57,15.56,15.57,7700.0,15.57,15.57,15.56,15.57,7700.0
2014-05-06 13:20:00,15.56,15.57,15.56,15.57,3900.0,15.56,15.57,15.56,15.57,3900.0
2014-05-06 13:25:00,15.56,15.59,15.55,15.59,94700.0,15.56,15.59,15.55,15.59,94700.0
2014-05-06 13:30:00,15.58,15.61,15.57,15.58,55100.0,15.58,15.61,15.57,15.58,55100.0
2014-05-06 13:35:00,15.59,15.6,15.57,15.57,22300.0,15.59,15.6,15.57,15.57,22300.0
2014-05-06 13:40:00,15.58,15.59,15.56,15.56,85900.0,15.58,15.59,15.56,15.56,85900.0
2014-05-06 13:45:00,15.56,15.58,15.55,15.58,28300.0,15.56,15.58,15.55,15.58,28300.0
2014-05-06 13:50:00,15.57,15.59,15.57,15.59,38400.0,15.57,15.59,15.57,15.59,38400.0
2014-05-06 13:55:00,15.59,15.59,15.56,15.57,11500.0,15.59,15.59,15.56,15.57,11500.0
2014-05-06 14:00:00,15.57,15.58,15.56,15.56,28600.0,15.57,15.58,15.56,15.56,28600.0
2014-05-06 14:05:00,15.56,15.57,15.55,15.57,15600.0,15.56,15.57,15.55,15.57,15600.0
2014-05-06 14:10:00,15.57,15.58,15.56,15.58,14800.0,15.57,15.58,15.56,15.58,14800.0
2014-05-06 14:15:00,15.57,15.59,15.57,15.58,6300.0,15.57,15.59,15.57,15.58,6300.0
2014-05-06 14:20:00,15.58,15.59,15.55,15.56,38300.0,15.58,15.59,15.55,15.56,38300.0
2014-05-06 14:25:00,15.56,15.57,15.56,15.57,39400.0,15.56,15.57,15.56,15.57,39400.0
2014-05-06 14:30:00,15.56,15.59,15.54,15.58,34700.0,15.56,15.59,15.54,15.58,34700.0
2014-05-06 14:35:00,15.57,15.57,15.55,15.56,43700.0,15.57,15.57,15.55,15.56,43700.0
2014-05-06 14:40:00,15.55,15.58,15.55,15.58,14500.0,15.55,15.58,15.55,15.58,14500.0
2014-05-06 14:45:00,15.57,15.58,15.55,15.55,35800.0,15.57,15.58,15.55,15.55,35800.0
2014-05-06 14:50:00,15.55,15.58,15.55,15.58,22000.0,15.55,15.58,15.55,15.58,22000.0
2014-05-06 14:55:00,15.58,15.58,15.56,15.58,17800.0,15.58,15.58,15.56,15.58,17800.0
2014-05-06 15:00:00,15.57,15.58,15.55,15.56,25400.0,15.57,15.58,15.55,15.56,25400.0
2014-05-06 15:05:00,15.56,15.57,15.55,15.57,21000.0,15.56,15.57,15.55,15.57,21000.0
2014-05-06 15:10:00,15.57,15.57,15.55,15.56,30500.0,15.57,15.57,15.55,15.56,30500.0
2014-05-06 15:15:00,15.57,15.59,15.57,15.57,33900.0,15.57,15.59,15.57,15.57,33900.0
2014-05-06 15:20:00,15.57,15.6,15.57,15.57,53300.0,15.57,15.6,15.57,15.57,53300.0
2014-05-06 15:25:00,15.57,15.58,15.56,15.57,10600.0,15.57,15.58,15.56,15.57,10600.0
2014-05-06 15:30:00,15.56,15.57,15.55,15.56,94500.0,15.56,15.57,15.55,15.56,94500.0
2014-05-06 15:35:00,15.56,15.59,15.55,15.57,81000.0,15.56,15.59,15.55,15.57,81000.0
2014-05-06 15:40:00,15.57,15.58,15.56,15.56,28300.0,15.57,15.58,15.56,15.56,28300.0
2014-05-06 15:45:00,15.56,15.57,15.55,15.56,82000.0,15.56,15.57,15.55,15.56,82000.0
2014-05-06 15:50:00,15.57,15.6,15.56,15.58,162400.0,15.57,15.6,15.56,15.58,162400.0
2014-05-06 15:55:00,15.59,15.59,15.58,15.59,227500.0,15.59,15.59,15.58,15.59,227500.0
2014-05-07 09:30:00,15.54,15.6,15.48,15.57,46000.0,15.54,15.6,15.48,15.57,46000.0
2014-05-07 09:35:00,15.56,15.58,15.55,15.58,30400.0,15.56,15.58,15.55,15.58,30400.0
2014-05-07 09:40:00,15.59,15.61,15.57,15.6,26800.0,15.59,15.61,15.57,15.6,26800.0
2014-05-07 09:45:00,15.61,15.61,15.56,15.59,27200.0,15.61,15.61,15.56,15.59,27200.0
2014-05-07 09:50:00,15.6,15.6,15.55,15.56,59100.0,15.6,15.6,15.55,15.56,59100.0
2014-05-07 09:55:00,15.56,15.57,15.55,15.55,56200.0,15.56,15.57,15.55,15.55,56200.0
2014-05-07 10:00:00,15.55,15.57,15.55,15.56,88000.0,15.55,15.57,15.55,15.56,88000.0
2014-05-07 10:05:00,15.56,15.57,15.55,15.56,120700.0,15.56,15.57,15.55,15.56,120700.0
2014-05-07 10:10:00,15.57,15.57,15.55,15.55,139700.0,15.57,15.57,15.55,15.55,139700.0
2014-05-07 10:15:00,15.55,15.56,15.54,15.54,77000.0,15.55,15.56,15.54,15.54,77000.0
2014-05-07 10:20:00,15.54,15.55,15.5,15.51,68900.0,15.54,15.55,15.5,15.51,68900.0
2014-05-07 10:25:00,15.51,15.51,15.46,15.5,32800.0,15.51,15.51,15.46,15.5,32800.0
2014-05-07 10:30:00,15.5,15.51,15.48,15.49,226000.0,15.5,15.51,15.48,15.49,226000.0
2014-05-07 10:35:00,15.5,15.58,15.5,15.58,62500.0,15.5,15.58,15.5,15.58,62500.0
2014-05-07 10:40:00,15.58,15.59,15.53,15.55,50000.0,15.58,15.59,15.53,15.55,50000.0
2014-05-07 10:45:00,15.54,15.58,15.53,15.55,49100.0,15.54,15.58,15.53,15.55,49100.0
2014-05-07 10:50:00,15.56,15.56,15.52,15.54,36000.0,15.56,15.56,15.52,15.54,36000.0
2014-05-07 10:55:00,15.54,15.54,15.52,15.53,27100.0,15.54,15.54,15.52,15.53,27100.0
2014-05-07 11:00:00,15.52,15.53,15.5,15.52,36200.0,15.52,15.53,15.5,15.52,36200.0
2014-05-07 11:05:00,15.51,15.52,15.5,15.52,27300.0,15.51,15.52,15.5,15.52,27300.0
2014-05-07 11:10:00,15.52,15.54,15.51,15.54,41800.0,15.52,15.54,15.51,15.54,41800.0
2014-05-07 11:15:00,15.54,15.54,15.5,15.5,23300.0,15.54,15.54,15.5,15.5,23300.0
2014-05-07 11:20:00,15.5,15.52,15.5,15.52,18800.0,15.5,15.52,15.5,15.52,18800.0
2014-05-07 11:25:00,15.51,15.52,15.5,15.52,21700.0,15.51,15.52,15.5,15.52,21700.0
2014-05-07 11:30:00,15.51,15.54,15.5,15.54,30900.0,15.51,15.54,15.5,15.54,30900.0
2014-05-07 11:35:00,15.54,15.54,15.52,15.54,40000.0,15.54,15.54,15.52,15.54,40000.0
2014-05-07 11:40:00,15.55,15.59,15.54,15.59,18200.0,15.55,15.59,15.54,15.59,18200.0
2014-05-07 11:45:00,15.59,15.62,15.59,15.6,28800.0,15.59,15.62,15.59,15.6,28800.0
2014-05-07 11:50:00,15.6,15.6,15.58,15.59,29200.0,15.6,15.6,15.58,15.59,29200.0
2014-05-07 11:55:00,15.59,15.59,15.54,15.55,14000.0,15.59,15.59,15.54,15.55,14000.0
2014-05-07 12:00:00,15.55,15.55,15.53,15.54,9300.0,15.55,15.55,15.53,15.54,9300.0
2014-05-07 12:05:00,15.53,15.56,15.53,15.54,24300.0,15.53,15.56,15.53,15.54,24300.0
2014-05-07 12:10:00,15.55,15.56,15.54,15.55,9800.0,15.55,15.56,15.54,15.55,9800.0
2014-05-07 12:15:00,15.54,15.56,15.54,15.55,11500.0,15.54,15.56,15.54,15.55,11500.0
2014-05-07 12:20:00,15.56,15.56,15.54,15.56,9200.0,15.56,15.56,15.54,15.56,9200.0
2014-05-07 12:25:00,15.56,15.56,15.54,15.54,27100.0,15.56,15.56,15.54,15.54,27100.0
2014-05-07 12:30:00,15.54,15.55,15.53,15.53,29200.0,15.54,15.55,15.53,15.53,29200.0
2014-05-07 12:35:00,15.54,15.54,15.52,15.54,30700.0,15.54,15.54,15.52,15.54,30700.0
2014-05-07 12:40:00,15.54,15.54,15.53,15.54,81200.0,15.54,15.54,15.53,15.54,81200.0
2014-05-07 12:45:00,15.54,15.54,15.53,15.54,16700.0,15.54,15.54,15.53,15.54,16700.0
2014-05-07 12:50:00,15.54,15.54,15.52,15.53,22600.0,15.54,15.54,15.52,15.53,22600.0
2014-05-07 12:55:00,15.53,15.54,15.52,15.52,24700.0,15.53,15.54,15.52,15.52,24700.0
2014-05-07 13:00:00,15.52,15.55,15.52,15.54,7500.0,15.52,15.55,15.52,15.54,7500.0
2014-05-07 13:05:00,15.54,15.55,15.51,15.52,45900.0,15.54,15.55,15.51,15.52,45900.0
2014-05-07 13:10:00,15.53,15.54,15.53,15.54,15000.0,15.53,15.54,15.53,15.54,15000.0
2014-05-07 13:15:00,15.54,15.56,15.53,15.56,30300.0,15.54,15.56,15.53,15.56,30300.0
2014-05-07 13:20:00,15.55,15.56,15.54,15.54,9500.0,15.55,15.56,15.54,15.54,9500.0
2014-05-07 13:25:00,15.55,15.55,15.53,15.54,13500.0,15.55,15.55,15.53,15.54,13500.0
2014-05-07 13:30:00,15.54,15.55,15.53,15.55,39500.0,15.54,15.55,15.53,15.55,39500.0
2014-05-07 13:35:00,15.54,15.56,15.53,15.56,23800.0,15.54,15.56,15.53,15.56,23800.0
2014-05-07 13:40:00,15.56,15.56,15.53,15.54,23200.0,15.56,15.56,15.53,15.54,23200.0
2014-05-07 13:45:00,15.54,15.55,15.53,15.54,25000.0,15.54,15.55,15.53,15.54,25000.0
2014-05-07 13:50:00,15.53,15.55,15.52,15.53,67900.0,15.53,15.55,15.52,15.53,67900.0
2014-05-07 13:55:00,15.53,15.54,15.52,15.52,73400.0,15.53,15.54,15.52,15.52,73400.0
2014-05-07 14:00:00,15.51,15.54,15.51,15.52,35700.0,15.51,15.54,15.51,15.52,35700.0
2014-05-07 14:05:00,15.52,15.54,15.52,15.53,33500.0,15.52,15.54,15.52,15.53,33500.0
2014-05-07 14:10:00,15.54,15.55,15.52,15.55,16900.0,15.54,15.55,15.52,15.55,16900.0
2014-05-07 14:15:00,15.54,15.56,15.54,15.56,10800.0,15.54,15.56,15.54,15.56,10800.0
2014-05-07 14:20:00,15.56,15.57,15.53,15.53,25700.0,15.56,15.57,15.53,15.53,25700.0
2014-05-07 14:25:00,15.53,15.55,15.52,15.55,26800.0,15.53,15.55,15.52,15.55,26800.0
2014-05-07 14:30:00,15.55,15.57,15.55,15.56,9300.0,15.55,15.57,15.55,15.56,9300.0
2014-05-07 14:35:00,15.56,15.57,15.54,15.56,54800.0,15.56,15.57,15.54,15.56,54800.0
2014-05-07 14:40:00,15.56,15.6,15.54,15.58,144200.0,15.56,15.6,15.54,15.58,144200.0
2014-05-07 14:45:00,15.58,15.58,15.55,15.55,30900.0,15.58,15.58,15.55,15.55,30900.0
2014-05-07 14:50:00,15.55,15.58,15.54,15.58,89100.0,15.55,15.58,15.54,15.58,89100.0
2014-05-07 14:55:00,15.58,15.6,15.56,15.56,59900.0,15.58,15.6,15.56,15.56,59900.0
2014-05-07 15:00:00,15.56,15.57,15.55,15.55,10500.0,15.56,15.57,15.55,15.55,10500.0
2014-05-07 15:05:00,15.55,15.57,15.55,15.57,138000.0,15.55,15.57,15.55,15.57,138000.0
2014-05-07 15:10:00,15.56,15.57,15.56,15.56,4700.0,15.56,15.57,15.56,15.56,4700.0
2014-05-07 15:15:00,15.56,15.57,15.56,15.56,6300.0,15.56,15.57,15.56,15.56,6300.0
2014-05-07 15:20:00,15.57,15.57,15.54,15.54,16000.0,15.57,15.57,15.54,15.54,16000.0
2014-05-07 15:25:00,15.54,15.55,15.54,15.54,10700.0,15.54,15.55,15.54,15.54,10700.0
2014-05-07 15:30:00,15.54,15.57,15.54,15.57,41200.0,15.54,15.57,15.54,15.57,41200.0
2014-05-07 15:35:00,15.57,15.57,15.55,15.55,32900.0,15.57,15.57,15.55,15.55,32900.0
2014-05-07 15:40:00,15.55,15.6,15.55,15.6,47700.0,15.55,15.6,15.55,15.6,47700.0
2014-05-07 15:45:00,15.6,15.6,15.59,15.59,13800.0,15.6,15.6,15.59,15.59,13800.0
2014-05-07 15:50:00,15.59,15.63,15.59,15.61,67700.0,15.59,15.63,15.59,15.61,67700.0
2014-05-07 15:55:00,15.61,15.65,15.61,15.64,161000.0,15.61,15.65,15.61,15.64,161000.0
2014-05-08 09:30:00,15.65,15.71,15.59,15.6,116300.0,15.65,15.71,15.59,15.6,116300.0
2014-05-08 09:35:00,15.62,15.76,15.62,15.74,38800.0,15.62,15.76,15.62,15.74,38800.0
2014-05-08 09:40:00,15.76,15.82,15.71,15.73,35000.0,15.76,15.82,15.71,15.73,35000.0
2014-05-08 09:45:00,15.73,15.76,15.69,15.74,17400.0,15.73,15.76,15.69,15.74,17400.0
2014-05-08 09:50:00,15.74,15.79,15.74,15.78,33400.0,15.74,15.79,15.74,15.78,33400.0
2014-05-08 09:55:00,15.79,15.83,15.78,15.83,21500.0,15.79,15.83,15.78,15.83,21500.0
2014-05-08 10:00:00,15.83,15.87,15.82,15.86,13900.0,15.83,15.87,15.82,15.86,13900.0
2014-05-08 10:05:00,15.87,15.89,15.85,15.86,11800.0,15.87,15.89,15.85,15.86,11800.0
2014-05-08 10:10:00,15.86,15.88,15.85,15.88,15700.0,15.86,15.88,15.85,15.88,15700.0
2014-05-08 10:15:00,15.88,15.89,15.87,15.87,13700.0,15.88,15.89,15.87,15.87,13700.0
2014-05-08 10:20:00,15.87,15.89,15.85,15.89,25800.0,15.87,15.89,15.85,15.89,25800.0
2014-05-08 10:25:00,15.88,15.89,15.88,15.89,9400.0,15.88,15.89,15.88,15.89,9400.0
2014-05-08 10:30:00,15.89,15.89,15.86,15.87,10100.0,15.89,15.89,15.86,15.87,10100.0
2014-05-08 10:35:00,15.86,15.87,15.84,15.86,25200.0,15.86,15.87,15.84,15.86,25200.0
2014-05-08 10:40:00,15.85,15.87,15.79,15.81,37200.0,15.85,15.87,15.79,15.81,37200.0
2014-05-08 10:45:00,15.82,15.83,15.81,15.81,9100.0,15.82,15.83,15.81,15.81,9100.0
2014-05-08 10:50:00,15.82,15.86,15.82,15.86,14000.0,15.82,15.86,15.82,15.86,14000.0
2014-05-08 10:55:00,15.85,15.86,15.82,15.82,19900.0,15.85,15.86,15.82,15.82,19900.0
2014-05-08 11:00:00,15.81,15.86,15.81,15.86,17500.0,15.81,15.86,15.81,15.86,17500.0
2014-05-08 11:05:00,15.86,15.88,15.86,15.86,50200.0,15.86,15.88,15.86,15.86,50200.0
2014-05-08 11:10:00,15.87,15.88,15.83,15.83,20600.0,15.87,15.88,15.83,15.83,20600.0
2014-05-08 11:15:00,15.83,15.87,15.83,15.86,16600.0,15.83,15.87,15.83,15.86,16600.0
2014-05-08 11:20:00,15.86,15.91,15.85,15.9,70600.0,15.86,15.91,15.85,15.9,70600.0
2014-05-08 11:25:00,15.9,15.9,15.87,15.89,32800.0,15.9,15.9,15.87,15.89,32800.0
2014-05-08 11:30:00,15.89,15.9,15.88,15.88,12300.0,15.89,15.9,15.88,15.88,12300.0
2014-05-08 11:35:00,15.89,15.9,15.88,15.88,5800.0,15.89,15.9,15.88,15.88,5800.0
2014-05-08 11:40:00,15.87,15.88,15.86,15.87,13300.0,15.87,15.88,15.86,15.87,13300.0
2014-05-08 11:45:00,15.87,15.89,15.86,15.87,18400.0,15.87,15.89,15.86,15.87,18400.0
2014-05-08 11:50:00,15.87,15.88,15.86,15.87,12700.0,15.87,15.88,15.86,15.87,12700.0
2014-05-08 11:55:00,15.87,15.87,15.85,15.85,9900.0,15.87,15.87,15.85,15.85,9900.0
2014-05-08 12:00:00,15.86,15.86,15.85,15.86,3300.0,15.86,15.86,15.85,15.86,3300.0
2014-05-08 12:05:00,15.85,15.86,15.83,15.86,12400.0,15.85,15.86,15.83,15.86,12400.0
2014-05-08 12:10:00,15.86,15.86,15.86,15.86,1700.0,15.86,15.86,15.86,15.86,1700.0
2014-05-08 12:15:00,15.86,15.86,15.84,15.85,6100.0,15.86,15.86,15.84,15.85,6100.0
2014-05-08 12:20:00,15.84,15.85,15.84,15.85,10600.0,15.84,15.85,15.84,15.85,10600.0
2014-05-08 12:25:00,15.85,15.87,15.85,15.87,17800.0,15.85,15.87,15.85,15.87,17800.0
2014-05-08 12:30:00,15.87,15.87,15.84,15.85,23800.0,15.87,15.87,15.84,15.85,23800.0
2014-05-08 12:35:00,15.85,15.85,15.81,15.82,7600.0,15.85,15.85,15.81,15.82,7600.0
2014-05-08 12:40:00,15.82,15.82,15.79,15.8,27000.0,15.82,15.82,15.79,15.8,27000.0
2014-05-08 12:45:00,15.79,15.8,15.78,15.78,2800.0,15.79,15.8,15.78,15.78,2800.0
2014-05-08 12:50:00,15.77,15.78,15.75,15.75,10800.0,15.77,15.78,15.75,15.75,10800.0
2014-05-08 12:55:00,15.76,15.77,15.74,15.76,24700.0,15.76,15.77,15.74,15.76,24700.0
2014-05-08 13:00:00,15.76,15.78,15.75,15.77,14700.0,15.76,15.78,15.75,15.77,14700.0
2014-05-08 13:05:00,15.77,15.79,15.77,15.79,19000.0,15.77,15.79,15.77,15.79,19000.0
2014-05-08 13:10:00,15.78,15.79,15.76,15.77,12900.0,15.78,15.79,15.76,15.77,12900.0
2014-05-08 13:15:00,15.76,15.77,15.75,15.75,5800.0,15.76,15.77,15.75,15.75,5800.0
2014-05-08 13:20:00,15.76,15.76,15.74,15.75,29800.0,15.76,15.76,15.74,15.75,29800.0
2014-05-08 13:25:00,15.75,15.75,15.73,15.73,25200.0,15.75,15.75,15.73,15.73,25200.0
2014-05-08 13:30:00,15.73,15.75,15.72,15.74,28500.0,15.73,15.75,15.72,15.74,28500.0
2014-05-08 13:35:00,15.75,15.77,15.75,15.75,19000.0,15.75,15.77,15.75,15.75,19000.0
2014-05-08 13:40:00,15.75,15.76,15.73,15.75,24600.0,15.75,15.76,15.73,15.75,24600.0
2014-05-08 13:45:00,15.74,15.75,15.7,15.7,16500.0,15.74,15.75,15.7,15.7,16500.0
2014-05-08 13:50:00,15.7,15.74,15.7,15.72,104100.0,15.7,15.74,15.7,15.72,104100.0
2014-05-08 13:55:00,15.72,15.74,15.71,15.73,22500.0,15.72,15.74,15.71,15.73,22500.0
2014-05-08 14:00:00,15.74,15.74,15.7,15.7,24600.0,15.74,15.74,15.7,15.7,24600.0
2014-05-08 14:05:00,15.71,15.72,15.7,15.72,23400.0,15.71,15.72,15.7,15.72,23400.0
2014-05-08 14:10:00,15.73,15.73,15.68,15.68,26600.0,15.73,15.73,15.68,15.68,26600.0
2014-05-08 14:15:00,15.68,15.7,15.66,15.69,32800.0,15.68,15.7,15.66,15.69,32800.0
2014-05-08 14:20:00,15.69,15.7,15.67,15.67,29700.0,15.69,15.7,15.67,15.67,29700.0
2014-05-08 14:25:00,15.67,15.7,15.65,15.69,42800.0,15.67,15.7,15.65,15.69,42800.0
2014-05-08 14:30:00,15.68,15.69,15.67,15.69,15500.0,15.68,15.69,15.67,15.69,15500.0
2014-05-08 14:35:00,15.69,15.69,15.65,15.65,17600.0,15.69,15.69,15.65,15.65,17600.0
2014-05-08 14:40:00,15.65,15.67,15.63,15.63,77800.0,15.65,15.67,15.63,15.63,77800.0
2014-05-08 14:45:00,15.63,15.64,15.6,15.6,30500.0,15.63,15.64,15.6,15.6,30500.0
2014-05-08 14:50:00,15.6,15.61,15.6,15.6,14900.0,15.6,15.61,15.6,15.6,14900.0
2014-05-08 14:55:00,15.6,15.63,15.6,15.61,68100.0,15.6,15.63,15.6,15.61,68100.0
2014-05-08 15:00:00,15.6,15.6,15.57,15.58,67800.0,15.6,15.6,15.57,15.58,67800.0
2014-05-08 15:05:00,15.58,15.6,15.56,15.56,22100.0,15.58,15.6,15.56,15.56,22100.0
2014-05-08 15:10:00,15.56,15.61,15.56,15.61,106300.0,15.56,15.61,15.56,15.61,106300.0
2014-05-08 15:15:00,15.6,15.61,15.59,15.61,105000.0,15.6,15.61,15.59,15.61,105000.0
2014-05-08 15:20:00,15.6,15.63,15.6,15.6,47200.0,15.6,15.63,15.6,15.6,47200.0
2014-05-08 15:25:00,15.6,15.61,15.59,15.6,190000.0,15.6,15.61,15.59,15.6,190000.0
2014-05-08 15:30:00,15.59,15.6,15.57,15.58,57900.0,15.59,15.6,15.57,15.58,57900.0
2014-05-08 15:35:00,15.58,15.59,15.56,15.57,186900.0,15.58,15.59,15.56,15.57,186900.0
2014-05-08 15:40:00,15.56,15.57,15.52,15.52,117800.0,15.56,15.57,15.52,15.52,117800.0
2014-05-08 15:45:00,15.52,15.54,15.52,15.53,34300.0,15.52,15.54,15.52,15.53,34300.0
2014-05-08 15:50:00,15.54,15.57,15.52,15.57,150600.0,15.54,15.57,15.52,15.57,150600.0
2014-05-08 15:55:00,15.56,15.57,15.53,15.53,392600.0,15.56,15.57,15.53,15.53,392600.0
2014-05-09 09:30:00,15.56,15.64,15.5,15.51,20900.0,15.56,15.64,15.5,15.51,20900.0
2014-05-09 09:35:00,15.53,15.53,15.5,15.5,23200.0,15.53,15.53,15.5,15.5,23200.0
2014-05-09 09:40:00,15.5,15.51,15.45,15.46,36000.0,15.5,15.51,15.45,15.46,36000.0
2014-05-09 09:45:00,15.46,15.56,15.46,15.53,17100.0,15.46,15.56,15.46,15.53,17100.0
2014-05-09 09:50:00,15.54,15.54,15.5,15.5,14500.0,15.54,15.54,15.5,15.5,14500.0
2014-05-09 09:55:00,15.5,15.54,15.49,15.49,109700.0,15.5,15.54,15.49,15.49,109700.0
2014-05-09 10:00:00,15.49,15.51,15.45,15.45,38700.0,15.49,15.51,15.45,15.45,38700.0
2014-05-09 10:05:00,15.46,15.5,15.45,15.45,42100.0,15.46,15.5,15.45,15.45,42100.0
2014-05-09 10:10:00,15.45,15.48,15.45,15.46,39000.0,15.45,15.48,15.45,15.46,39000.0
2014-05-09 10:15:00,15.46,15.52,15.46,15.48,32400.0,15.46,15.52,15.46,15.48,32400.0
2014-05-09 10:20:00,15.48,15.51,15.47,15.51,11200.0,15.48,15.51,15.47,15.51,11200.0
2014-05-09 10:25:00,15.51,15.51,15.45,15.45,12200.0,15.51,15.51,15.45,15.45,12200.0
2014-05-09 10:30:00,15.45,15.47,15.42,15.43,13800.0,15.45,15.47,15.42,15.43,13800.0
2014-05-09 10:35:00,15.44,15.45,15.4,15.41,17100.0,15.44,15.45,15.4,15.41,17100.0
2014-05-09 10:40:00,15.41,15.43,15.4,15.41,32600.0,15.41,15.43,15.4,15.41,32600.0
2014-05-09 10:45:00,15.4,15.43,15.4,15.42,22300.0,15.4,15.43,15.4,15.42,22300.0
2014-05-09 10:50:00,15.43,15.43,15.39,15.41,27900.0,15.43,15.43,15.39,15.41,27900.0
2014-05-09 10:55:00,15.41,15.42,15.39,15.4,8000.0,15.41,15.42,15.39,15.4,8000.0
2014-05-09 11:00:00,15.4,15.4,15.38,15.4,11800.0,15.4,15.4,15.38,15.4,11800.0
2014-05-09 11:05:00,15.4,15.4,15.34,15.34,16500.0,15.4,15.4,15.34,15.34,16500.0
2014-05-09 11:10:00,15.34,15.38,15.34,15.36,19700.0,15.34,15.38,15.34,15.36,19700.0
2014-05-09 11:15:00,15.36,15.37,15.35,15.36,20000.0,15.36,15.37,15.35,15.36,20000.0
2014-05-09 11:20:00,15.35,15.38,15.35,15.37,33000.0,15.35,15.38,15.35,15.37,33000.0
2014-05-09 11:25:00,15.37,15.37,15.33,15.37,63700.0,15.37,15.37,15.33,15.37,63700.0
2014-05-09 11:30:00,15.37,15.41,15.37,15.4,17200.0,15.37,15.41,15.37,15.4,17200.0
2014-05-09 11:35:00,15.4,15.46,15.4,15.45,12900.0,15.4,15.46,15.4,15.45,12900.0
2014-05-09 11:40:00,15.44,15.46,15.44,15.45,4200.0,15.44,15.46,15.44,15.45,4200.0
2014-05-09 11:45:00,15.46,15.49,15.46,15.49,6700.0,15.46,15.49,15.46,15.49,6700.0
2014-05-09 11:50:00,15.48,15.49,15.45,15.45,14600.0,15.48,15.49,15.45,15.45,14600.0
2014-05-09 11:55:00,15.45,15.46,15.44,15.44,9000.0,15.45,15.46,15.44,15.44,9000.0
2014-05-09 12:00:00,15.44,15.46,15.44,15.45,11900.0,15.44,15.46,15.44,15.45,11900.0
2014-05-09 12:05:00,15.45,15.46,15.42,15.43,16600.0,15.45,15.46,15.42,15.43,16600.0
2014-05-09 12:10:00,15.42,15.44,15.42,15.44,7100.0,15.42,15.44,15.42,15.44,7100.0
2014-05-09 12:15:00,15.44,15.46,15.43,15.45,11500.0,15.44,15.46,15.43,15.45,11500.0
2014-05-09 12:20:00,15.45,15.47,15.43,15.45,18400.0,15.45,15.47,15.43,15.45,18400.0
2014-05-09 12:25:00,15.45,15.47,15.44,15.47,7400.0,15.45,15.47,15.44,15.47,7400.0
2014-05-09 12:30:00,15.46,15.47,15.45,15.46,7100.0,15.46,15.47,15.45,15.46,7100.0
2014-05-09 12:35:00,15.47,15.52,15.47,15.52,23800.0,15.47,15.52,15.47,15.52,23800.0
2014-05-09 12:40:00,15.52,15.54,15.51,15.51,37100.0,15.52,15.54,15.51,15.51,37100.0
2014-05-09 12:45:00,15.51,15.51,15.47,15.48,73300.0,15.51,15.51,15.47,15.48,73300.0
2014-05-09 12:50:00,15.49,15.5,15.49,15.5,16200.0,15.49,15.5,15.49,15.5,16200.0
2014-05-09 12:55:00,15.5,15.5,15.47,15.47,8400.0,15.5,15.5,15.47,15.47,8400.0
2014-05-09 13:00:00,15.47,15.5,15.47,15.49,7600.0,15.47,15.5,15.47,15.49,7600.0
2014-05-09 13:05:00,15.5,15.5,15.48,15.49,8900.0,15.5,15.5,15.48,15.49,8900.0
2014-05-09 13:10:00,15.49,15.5,15.48,15.49,13600.0,15.49,15.5,15.48,15.49,13600.0
2014-05-09 13:15:00,15.49,15.49,15.46,15.46,8300.0,15.49,15.49,15.46,15.46,8300.0
2014-05-09 13:20:00,15.46,15.48,15.46,15.47,8700.0,15.46,15.48,15.46,15.47,8700.0
2014-05-09 13:25:00,15.48,15.49,15.47,15.49,7000.0,15.48,15.49,15.47,15.49,7000.0
2014-05-09 13:30:00,15.49,15.51,15.46,15.47,31000.0,15.49,15.51,15.46,15.47,31000.0
2014-05-09 13:35:00,15.46,15.49,15.46,15.49,15100.0,15.46,15.49,15.46,15.49,15100.0
2014-05-09 13:40:00,15.49,15.49,15.47,15.47,9800.0,15.49,15.49,15.47,15.47,9800.0
2014-05-09 13:45:00,15.47,15.48,15.46,15.48,10300.0,15.47,15.48,15.46,15.48,10300.0
2014-05-09 13:50:00,15.47,15.47,15.46,15.46,6500.0,15.47,15.47,15.46,15.46,6500.0
2014-05-09 13:55:00,15.46,15.47,15.45,15.45,8800.0,15.46,15.47,15.45,15.45,8800.0
2014-05-09 14:00:00,15.45,15.48,15.45,15.48,15000.0,15.45,15.48,15.45,15.48,15000.0
2014-05-09 14:05:00,15.48,15.48,15.46,15.46,7900.0,15.48,15.48,15.46,15.46,7900.0
2014-05-09 14:10:00,15.46,15.48,15.46,15.46,7200.0,15.46,15.48,15.46,15.46,7200.0
2014-05-09 14:15:00,15.46,15.46,15.42,15.44,40000.0,15.46,15.46,15.42,15.44,40000.0
2014-05-09 14:20:00,15.44,15.46,15.43,15.45,14200.0,15.44,15.46,15.43,15.45,14200.0
2014-05-09 14:25:00,15.45,15.45,15.43,15.44,14200.0,15.45,15.45,15.43,15.44,14200.0
2014-05-09 14:30:00,15.44,15.47,15.44,15.46,16500.0,15.44,15.47,15.44,15.46,16500.0
2014-05-09 14:35:00,15.46,15.48,15.46,15.48,9400.0,15.46,15.48,15.46,15.48,9400.0
2014-05-09 14:40:00,15.48,15.48,15.46,15.47,10100.0,15.48,15.48,15.46,15.47,10100.0
2014-05-09 14:45:00,15.46,15.48,15.46,15.48,5500.0,15.46,15.48,15.46,15.48,5500.0
2014-05-09 14:50:00,15.48,15.48,15.46,15.47,11700.0,15.48,15.48,15.46,15.47,11700.0
2014-05-09 14:55:00,15.46,15.48,15.46,15.48,27100.0,15.46,15.48,15.46,15.48,27100.0
2014-05-09 15:00:00,15.48,15.5,15.48,15.49,21100.0,15.48,15.5,15.48,15.49,21100.0
2014-05-09 15:05:00,15.5,15.5,15.47,15.48,23600.0,15.5,15.5,15.47,15.48,23600.0
2014-05-09 15:10:00,15.48,15.48,15.47,15.48,6800.0,15.48,15.48,15.47,15.48,6800.0
2014-05-09 15:15:00,15.48,15.48,15.47,15.48,8200.0,15.48,15.48,15.47,15.48,8200.0
2014-05-09 15:20:00,15.47,15.48,15.45,15.45,23300.0,15.47,15.48,15.45,15.45,23300.0
2014-05-09 15:25:00,15.45,15.47,15.45,15.47,20900.0,15.45,15.47,15.45,15.47,20900.0
2014-05-09 15:30:00,15.47,15.47,15.46,15.46,3100.0,15.47,15.47,15.46,15.46,3100.0
2014-05-09 15:35:00,15.46,15.5,15.46,15.5,27200.0,15.46,15.5,15.46,15.5,27200.0
2014-05-09 15:40:00,15.5,15.5,15.49,15.49,10300.0,15.5,15.5,15.49,15.49,10300.0
2014-05-09 15:45:00,15.5,15.5,15.48,15.48,25100.0,15.5,15.5,15.48,15.48,25100.0
2014-05-09 15:50:00,15.49,15.5,15.48,15.49,74800.0,15.49,15.5,15.48,15.49,74800.0
2014-05-09 15:55:00,15.49,15.49,15.47,15.48,124800.0,15.49,15.49,15.47,15.48,124800.0
2014-05-12 09:30:00,15.51,15.63,15.44,15.63,20700.0,15.51,15.63,15.44,15.63,20700.0
2014-05-12 09:35:00,15.6,15.63,15.58,15.59,5000.0,15.6,15.63,15.58,15.59,5000.0
2014-05-12 09:40:00,15.6,15.64,15.59,15.64,11500.0,15.6,15.64,15.59,15.64,11500.0
2014-05-12 09:45:00,15.65,15.7,15.65,15.7,5400.0,15.65,15.7,15.65,15.7,5400.0
2014-05-12 09:50:00,15.7,15.71,15.69,15.69,11500.0,15.7,15.71,15.69,15.69,11500.0
2014-05-12 09:55:00,15.7,15.73,15.69,15.73,27500.0,15.7,15.73,15.69,15.73,27500.0
2014-05-12 10:00:00,15.74,15.75,15.71,15.72,17500.0,15.74,15.75,15.71,15.72,17500.0
2014-05-12 10:05:00,15.72,15.77,15.72,15.77,7900.0,15.72,15.77,15.72,15.77,7900.0
2014-05-12 10:10:00,15.76,15.77,15.76,15.77,15500.0,15.76,15.77,15.76,15.77,15500.0
2014-05-12 10:15:00,15.77,15.78,15.75,15.78,12900.0,15.77,15.78,15.75,15.78,12900.0
2014-05-12 10:20:00,15.79,15.79,15.77,15.78,10500.0,15.79,15.79,15.77,15.78,10500.0
2014-05-12 10:25:00,15.78,15.79,15.76,15.77,14400.0,15.78,15.79,15.76,15.77,14400.0
2014-05-12 10:30:00,15.77,15.79,15.77,15.78,19100.0,15.77,15.79,15.77,15.78,19100.0
2014-05-12 10:35:00,15.78,15.8,15.78,15.8,12000.0,15.78,15.8,15.78,15.8,12000.0
2014-05-12 10:40:00,15.8,15.8,15.79,15.79,8400.0,15.8,15.8,15.79,15.79,8400.0
2014-05-12 10:45:00,15.79,15.79,15.77,15.78,12300.0,15.79,15.79,15.77,15.78,12300.0
2014-05-12 10:50:00,15.77,15.77,15.75,15.76,26100.0,15.77,15.77,15.75,15.76,26100.0
2014-05-12 10:55:00,15.76,15.78,15.76,15.78,7700.0,15.76,15.78,15.76,15.78,7700.0
2014-05-12 11:00:00,15.78,15.79,15.77,15.78,18700.0,15.78,15.79,15.77,15.78,18700.0
2014-05-12 11:05:00,15.79,15.79,15.77,15.77,16400.0,15.79,15.79,15.77,15.77,16400.0
2014-05-12 11:10:00,15.78,15.79,15.78,15.78,7300.0,15.78,15.79,15.78,15.78,7300.0
2014-05-12 11:15:00,15.77,15.78,15.77,15.77,3500.0,15.77,15.78,15.77,15.77,3500.0
2014-05-12 11:20:00,15.78,15.78,15.74,15.75,16000.0,15.78,15.78,15.74,15.75,16000.0
2014-05-12 11:25:00,15.74,15.76,15.74,15.75,29100.0,15.74,15.76,15.74,15.75,29100.0
2014-05-12 11:30:00,15.75,15.77,15.75,15.75,20100.0,15.75,15.77,15.75,15.75,20100.0
2014-05-12 11:35:00,15.75,15.76,15.73,15.74,18900.0,15.75,15.76,15.73,15.74,18900.0
2014-05-12 11:40:00,15.74,15.76,15.74,15.75,4900.0,15.74,15.76,15.74,15.75,4900.0
2014-05-12 11:45:00,15.76,15.76,15.73,15.73,5100.0,15.76,15.76,15.73,15.73,5100.0
2014-05-12 11:50:00,15.74,15.75,15.71,15.74,11900.0,15.74,15.75,15.71,15.74,11900.0
2014-05-12 11:55:00,15.73,15.74,15.73,15.74,3700.0,15.73,15.74,15.73,15.74,3700.0
2014-05-12 12:00:00,15.74,15.75,15.74,15.74,7000.0,15.74,15.75,15.74,15.74,7000.0
2014-05-12 12:05:00,15.74,15.75,15.73,15.75,7500.0,15.74,15.75,15.73,15.75,7500.0
2014-05-12 12:10:00,15.75,15.75,15.73,15.74,1500.0,15.75,15.75,15.73,15.74,1500.0
2014-05-12 12:15:00,15.74,15.74,15.74,15.74,400.0,15.74,15.74,15.74,15.74,400.0
2014-05-12 12:20:00,15.73,15.76,15.71,15.72,36800.0,15.73,15.76,15.71,15.72,36800.0
2014-05-12 12:25:00,15.72,15.73,15.71,15.72,7600.0,15.72,15.73,15.71,15.72,7600.0
2014-05-12 12:30:00,15.72,15.74,15.72,15.72,7900.0,15.72,15.74,15.72,15.72,7900.0
2014-05-12 12:35:00,15.73,15.73,15.72,15.72,2800.0,15.73,15.73,15.72,15.72,2800.0
2014-05-12 12:40:00,15.72,15.73,15.7,15.7,7400.0,15.72,15.73,15.7,15.7,7400.0
2014-05-12 12:45:00,15.7,15.72,15.7,15.72,5500.0,15.7,15.72,15.7,15.72,5500.0
2014-05-12 12:50:00,15.72,15.73,15.71,15.73,4700.0,15.72,15.73,15.71,15.73,4700.0
2014-05-12 12:55:00,15.72,15.72,15.71,15.71,10700.0,15.72,15.72,15.71,15.71,10700.0
2014-05-12 13:00:00,15.71,15.71,15.7,15.71,8300.0,15.71,15.71,15.7,15.71,8300.0
2014-05-12 13:05:00,15.71,15.72,15.71,15.72,3500.0,15.71,15.72,15.71,15.72,3500.0
2014-05-12 13:10:00,15.72,15.72,15.72,15.72,800.0,15.72,15.72,15.72,15.72,800.0
2014-05-12 13:15:00,15.71,15.72,15.7,15.71,7300.0,15.71,15.72,15.7,15.71,7300.0
2014-05-12 13:20:00,15.7,15.71,15.7,15.7,1400.0,15.7,15.71,15.7,15.7,1400.0
2014-05-12 13:25:00,15.71,15.72,15.7,15.72,12600.0,15.71,15.72,15.7,15.72,12600.0
2014-05-12 13:30:00,15.72,15.72,15.71,15.72,1300.0,15.72,15.72,15.71,15.72,1300.0
2014-05-12 13:35:00,15.72,15.75,15.72,15.75,88000.0,15.72,15.75,15.72,15.75,88000.0
2014-05-12 13:40:00,15.74,15.75,15.73,15.75,26000.0,15.74,15.75,15.73,15.75,26000.0
2014-05-12 13:45:00,15.75,15.75,15.74,15.75,1500.0,15.75,15.75,15.74,15.75,1500.0
2014-05-12 13:50:00,15.75,15.77,15.75,15.75,21100.0,15.75,15.77,15.75,15.75,21100.0
2014-05-12 13:55:00,15.75,15.76,15.75,15.76,2100.0,15.75,15.76,15.75,15.76,2100.0
2014-05-12 14:00:00,15.75,15.75,15.72,15.74,9200.0,15.75,15.75,15.72,15.74,9200.0
2014-05-12 14:05:00,15.75,15.76,15.74,15.74,12900.0,15.75,15.76,15.74,15.74,12900.0
2014-05-12 14:10:00,15.75,15.75,15.74,15.75,6400.0,15.75,15.75,15.74,15.75,6400.0
2014-05-12 14:15:00,15.75,15.75,15.73,15.73,51800.0,15.75,15.75,15.73,15.73,51800.0
2014-05-12 14:20:00,15.73,15.73,15.72,15.72,7300.0,15.73,15.73,15.72,15.72,7300.0
2014-05-12 14:25:00,15.72,15.74,15.71,15.74,21800.0,15.72,15.74,15.71,15.74,21800.0
2014-05-12 14:30:00,15.74,15.75,15.73,15.75,16500.0,15.74,15.75,15.73,15.75,16500.0
2014-05-12 14:35:00,15.75,15.77,15.75,15.75,16900.0,15.75,15.77,15.75,15.75,16900.0
2014-05-12 14:40:00,15.75,15.76,15.75,15.76,5500.0,15.75,15.76,15.75,15.76,5500.0
2014-05-12 14:45:00,15.76,15.76,15.75,15.76,4100.0,15.76,15.76,15.75,15.76,4100.0
2014-05-12 14:50:00,15.76,15.77,15.75,15.77,11900.0,15.76,15.77,15.75,15.77,11900.0
2014-05-12 14:55:00,15.76,15.79,15.76,15.79,9600.0,15.76,15.79,15.76,15.79,9600.0
2014-05-12 15:00:00,15.79,15.79,15.78,15.78,15100.0,15.79,15.79,15.78,15.78,15100.0
2014-05-12 15:05:00,15.79,15.79,15.76,15.76,16500.0,15.79,15.79,15.76,15.76,16500.0
2014-05-12 15:10:00,15.77,15.78,15.76,15.77,6700.0,15.77,15.78,15.76,15.77,6700.0
2014-05-12 15:15:00,15.78,15.79,15.76,15.78,15000.0,15.78,15.79,15.76,15.78,15000.0
2014-05-12 15:20:00,15.79,15.79,15.75,15.75,29700.0,15.79,15.79,15.75,15.75,29700.0
2014-05-12 15:25:00,15.76,15.77,15.75,15.77,10200.0,15.76,15.77,15.75,15.77,10200.0
2014-05-12 15:30:00,15.77,15.78,15.76,15.78,6900.0,15.77,15.78,15.76,15.78,6900.0
2014-05-12 15:35:00,15.78,15.78,15.75,15.77,33000.0,15.78,15.78,15.75,15.77,33000.0
2014-05-12 15:40:00,15.77,15.77,15.76,15.77,9900.0,15.77,15.77,15.76,15.77,9900.0
2014-05-12 15:45:00,15.77,15.78,15.75,15.77,53300.0,15.77,15.78,15.75,15.77,53300.0
2014-05-12 15:50:00,15.77,15.78,15.76,15.76,87700.0,15.77,15.78,15.76,15.76,87700.0
2014-05-12 15:55:00,15.77,15.77,15.74,15.77,234800.0,15.77,15.77,15.74,15.77,234800.0
2014-05-13 09:30:00,15.77,15.8,15.7,15.78,24900.0,15.77,15.8,15.7,15.78,24900.0
2014-05-13 09:35:00,15.78,15.79,15.71,15.79,17000.0,15.78,15.79,15.71,15.79,17000.0
2014-05-13 09:40:00,15.79,15.82,15.79,15.8,24800.0,15.79,15.82,15.79,15.8,24800.0
2014-05-13 09:45:00,15.8,15.84,15.8,15.82,17500.0,15.8,15.84,15.8,15.82,17500.0
2014-05-13 09:50:00,15.83,15.83,15.76,15.76,13400.0,15.83,15.83,15.76,15.76,13400.0
2014-05-13 09:55:00,15.76,15.78,15.74,15.77,26100.0,15.76,15.78,15.74,15.77,26100.0
2014-05-13 10:00:00,15.77,15.83,15.77,15.82,19400.0,15.77,15.83,15.77,15.82,19400.0
2014-05-13 10:05:00,15.83,15.84,15.81,15.82,22500.0,15.83,15.84,15.81,15.82,22500.0
2014-05-13 10:10:00,15.81,15.81,15.78,15.78,34500.0,15.81,15.81,15.78,15.78,34500.0
2014-05-13 10:15:00,15.78,15.78,15.76,15.77,30600.0,15.78,15.78,15.76,15.77,30600.0
2014-05-13 10:20:00,15.76,15.77,15.74,15.76,28200.0,15.76,15.77,15.74,15.76,28200.0
2014-05-13 10:25:00,15.76,15.78,15.76,15.77,8100.0,15.76,15.78,15.76,15.77,8100.0
2014-05-13 10:30:00,15.77,15.81,15.77,15.8,25400.0,15.77,15.81,15.77,15.8,25400.0
2014-05-13 10:35:00,15.8,15.83,15.8,15.83,13100.0,15.8,15.83,15.8,15.83,13100.0
2014-05-13 10:40:00,15.83,15.84,15.8,15.8,28600.0,15.83,15.84,15.8,15.8,28600.0
2014-05-13 10:45:00,15.79,15.8,15.78,15.79,10500.0,15.79,15.8,15.78,15.79,10500.0
2014-05-13 10:50:00,15.8,15.81,15.79,15.8,11600.0,15.8,15.81,15.79,15.8,11600.0
2014-05-13 10:55:00,15.8,15.81,15.77,15.77,13200.0,15.8,15.81,15.77,15.77,13200.0
2014-05-13 11:00:00,15.77,15.79,15.77,15.77,22700.0,15.77,15.79,15.77,15.77,22700.0
2014-05-13 11:05:00,15.77,15.78,15.77,15.77,4600.0,15.77,15.78,15.77,15.77,4600.0
2014-05-13 11:10:00,15.77,15.78,15.75,15.77,14400.0,15.77,15.78,15.75,15.77,14400.0
2014-05-13 11:15:00,15.76,15.76,15.73,15.74,13300.0,15.76,15.76,15.73,15.74,13300.0
2014-05-13 11:20:00,15.74,15.77,15.74,15.76,20000.0,15.74,15.77,15.74,15.76,20000.0
2014-05-13 11:25:00,15.76,15.77,15.76,15.76,1300.0,15.76,15.77,15.76,15.76,1300.0
2014-05-13 11:30:00,15.76,15.77,15.76,15.77,5000.0,15.76,15.77,15.76,15.77,5000.0
2014-05-13 11:35:00,15.76,15.76,15.75,15.75,49800.0,15.76,15.76,15.75,15.75,49800.0
2014-05-13 11:40:00,15.75,15.76,15.73,15.75,103800.0,15.75,15.76,15.73,15.75,103800.0
2014-05-13 11:45:00,15.74,15.74,15.71,15.73,26100.0,15.74,15.74,15.71,15.73,26100.0
2014-05-13 11:50:00,15.72,15.76,15.69,15.75,49900.0,15.72,15.76,15.69,15.75,49900.0
2014-05-13 11:55:00,15.75,15.75,15.72,15.74,10600.0,15.75,15.75,15.72,15.74,10600.0
2014-05-13 12:00:00,15.74,15.75,15.72,15.75,7900.0,15.74,15.75,15.72,15.75,7900.0
2014-05-13 12:05:00,15.75,15.75,15.74,15.74,7700.0,15.75,15.75,15.74,15.74,7700.0
2014-05-13 12:10:00,15.74,15.75,15.74,15.75,11900.0,15.74,15.75,15.74,15.75,11900.0
2014-05-13 12:15:00,15.75,15.75,15.72,15.74,24100.0,15.75,15.75,15.72,15.74,24100.0
2014-05-13 12:20:00,15.74,15.75,15.71,15.72,10600.0,15.74,15.75,15.71,15.72,10600.0
2014-05-13 12:25:00,15.73,15.75,15.7,15.74,34200.0,15.73,15.75,15.7,15.74,34200.0
2014-05-13 12:30:00,15.73,15.74,15.72,15.74,15800.0,15.73,15.74,15.72,15.74,15800.0
2014-05-13 12:35:00,15.74,15.74,15.71,15.73,18700.0,15.74,15.74,15.71,15.73,18700.0
2014-05-13 12:40:00,15.72,15.74,15.71,15.72,21600.0,15.72,15.74,15.71,15.72,21600.0
2014-05-13 12:45:00,15.72,15.74,15.72,15.74,9100.0,15.72,15.74,15.72,15.74,9100.0
2014-05-13 12:50:00,15.74,15.75,15.73,15.75,34400.0,15.74,15.75,15.73,15.75,34400.0
2014-05-13 12:55:00,15.74,15.76,15.74,15.75,26800.0,15.74,15.76,15.74,15.75,26800.0
2014-05-13 13:00:00,15.74,15.76,15.74,15.76,10600.0,15.74,15.76,15.74,15.76,10600.0
2014-05-13 13:05:00,15.75,15.76,15.75,15.75,4000.0,15.75,15.76,15.75,15.75,4000.0
2014-05-13 13:10:00,15.76,15.76,15.73,15.75,20800.0,15.76,15.76,15.73,15.75,20800.0
2014-05-13 13:15:00,15.74,15.75,15.74,15.75,8400.0,15.74,15.75,15.74,15.75,8400.0
2014-05-13 13:20:00,15.76,15.76,15.74,15.75,14200.0,15.76,15.76,15.74,15.75,14200.0
2014-05-13 13:25:00,15.74,15.74,15.73,15.73,4500.0,15.74,15.74,15.73,15.73,4500.0
2014-05-13 13:30:00,15.74,15.75,15.73,15.74,15200.0,15.74,15.75,15.73,15.74,15200.0
2014-05-13 13:35:00,15.75,15.75,15.71,15.72,21100.0,15.75,15.75,15.71,15.72,21100.0
2014-05-13 13:40:00,15.72,15.72,15.7,15.71,11300.0,15.72,15.72,15.7,15.71,11300.0
2014-05-13 13:45:00,15.71,15.73,15.7,15.71,22200.0,15.71,15.73,15.7,15.71,22200.0
2014-05-13 13:50:00,15.71,15.72,15.7,15.71,12000.0,15.71,15.72,15.7,15.71,12000.0
2014-05-13 13:55:00,15.71,15.74,15.7,15.74,36000.0,15.71,15.74,15.7,15.74,36000.0
2014-05-13 14:00:00,15.74,15.74,15.72,15.73,7600.0,15.74,15.74,15.72,15.73,7600.0
2014-05-13 14:05:00,15.73,15.75,15.72,15.73,14600.0,15.73,15.75,15.72,15.73,14600.0
2014-05-13 14:10:00,15.73,15.73,15.72,15.73,6300.0,15.73,15.73,15.72,15.73,6300.0
2014-05-13 14:15:00,15.72,15.73,15.72,15.72,7300.0,15.72,15.73,15.72,15.72,7300.0
2014-05-13 14:20:00,15.72,15.76,15.72,15.75,37300.0,15.72,15.76,15.72,15.75,37300.0
2014-05-13 14:25:00,15.75,15.76,15.75,15.75,4700.0,15.75,15.76,15.75,15.75,4700.0
2014-05-13 14:30:00,15.76,15.77,15.76,15.76,18400.0,15.76,15.77,15.76,15.76,18400.0
2014-05-13 14:35:00,15.76,15.77,15.76,15.77,5400.0,15.76,15.77,15.76,15.77,5400.0
2014-05-13 14:40:00,15.76,15.77,15.76,15.77,8100.0,15.76,15.77,15.76,15.77,8100.0
2014-05-13 14:45:00,15.77,15.77,15.75,15.75,21600.0,15.77,15.77,15.75,15.75,21600.0
2014-05-13 14:50:00,15.75,15.76,15.75,15.75,10400.0,15.75,15.76,15.75,15.75,10400.0
2014-05-13 14:55:00,15.76,15.76,15.75,15.75,5500.0,15.76,15.76,15.75,15.75,5500.0
2014-05-13 15:00:00,15.75,15.76,15.75,15.76,6100.0,15.75,15.76,15.75,15.76,6100.0
2014-05-13 15:05:00,15.76,15.76,15.74,15.74,38000.0,15.76,15.76,15.74,15.74,38000.0
2014-05-13 15:10:00,15.75,15.75,15.73,15.73,26200.0,15.75,15.75,15.73,15.73,26200.0
2014-05-13 15:15:00,15.74,15.74,15.73,15.74,9500.0,15.74,15.74,15.73,15.74,9500.0
2014-05-13 15:20:00,15.73,15.75,15.72,15.75,68900.0,15.73,15.75,15.72,15.75,68900.0
2014-05-13 15:25:00,15.74,15.75,15.74,15.74,12300.0,15.74,15.75,15.74,15.74,12300.0
2014-05-13 15:30:00,15.74,15.76,15.74,15.76,28000.0,15.74,15.76,15.74,15.76,28000.0
2014-05-13 15:35:00,15.75,15.76,15.75,15.75,12000.0,15.75,15.76,15.75,15.75,12000.0
2014-05-13 15:40:00,15.76,15.76,15.75,15.76,14100.0,15.76,15.76,15.75,15.76,14100.0
2014-05-13 15:45:00,15.76,15.76,15.75,15.76,37900.0,15.76,15.76,15.75,15.76,37900.0
2014-05-13 15:50:00,15.75,15.76,15.72,15.74,142700.0,15.75,15.76,15.72,15.74,142700.0
2014-05-13 15:55:00,15.74,15.75,15.73,15.74,139800.0,15.74,15.75,15.73,15.74,139800.0
2014-05-14 09:30:00,15.69,15.72,15.61,15.69,26200.0,15.69,15.72,15.61,15.69,26200.0
2014-05-14 09:35:00,15.66,15.68,15.64,15.67,25800.0,15.66,15.68,15.64,15.67,25800.0
2014-05-14 09:40:00,15.67,15.71,15.66,15.69,11600.0,15.67,15.71,15.66,15.69,11600.0
2014-05-14 09:45:00,15.69,15.7,15.63,15.64,14500.0,15.69,15.7,15.63,15.64,14500.0
2014-05-14 09:50:00,15.64,15.67,15.64,15.66,15100.0,15.64,15.67,15.64,15.66,15100.0
2014-05-14 09:55:00,15.66,15.67,15.64,15.67,12000.0,15.66,15.67,15.64,15.67,12000.0
2014-05-14 10:00:00,15.67,15.72,15.66,15.72,19100.0,15.67,15.72,15.66,15.72,19100.0
2014-05-14 10:05:00,15.71,15.71,15.67,15.68,16200.0,15.71,15.71,15.67,15.68,16200.0
2014-05-14 10:10:00,15.67,15.67,15.64,15.66,19800.0,15.67,15.67,15.64,15.66,19800.0
2014-05-14 10:15:00,15.66,15.68,15.65,15.66,33100.0,15.66,15.68,15.65,15.66,33100.0
2014-05-14 10:20:00,15.66,15.66,15.63,15.64,21200.0,15.66,15.66,15.63,15.64,21200.0
2014-05-14 10:25:00,15.64,15.68,15.64,15.68,9500.0,15.64,15.68,15.64,15.68,9500.0
2014-05-14 10:30:00,15.68,15.68,15.66,15.68,20200.0,15.68,15.68,15.66,15.68,20200.0
2014-05-14 10:35:00,15.68,15.71,15.67,15.69,14900.0,15.68,15.71,15.67,15.69,14900.0
2014-05-14 10:40:00,15.69,15.69,15.65,15.66,8100.0,15.69,15.69,15.65,15.66,8100.0
2014-05-14 10:45:00,15.67,15.68,15.63,15.68,8200.0,15.67,15.68,15.63,15.68,8200.0
2014-05-14 10:50:00,15.68,15.71,15.67,15.68,9400.0,15.68,15.71,15.67,15.68,9400.0
2014-05-14 10:55:00,15.68,15.68,15.65,15.65,6700.0,15.68,15.68,15.65,15.65,6700.0
2014-05-14 11:00:00,15.65,15.66,15.63,15.64,8300.0,15.65,15.66,15.63,15.64,8300.0
2014-05-14 11:05:00,15.64,15.65,15.62,15.63,15500.0,15.64,15.65,15.62,15.63,15500.0
2014-05-14 11:10:00,15.63,15.64,15.61,15.61,13000.0,15.63,15.64,15.61,15.61,13000.0
2014-05-14 11:15:00,15.62,15.62,15.6,15.62,5500.0,15.62,15.62,15.6,15.62,5500.0
2014-05-14 11:20:00,15.62,15.63,15.59,15.59,29500.0,15.62,15.63,15.59,15.59,29500.0
2014-05-14 11:25:00,15.6,15.6,15.58,15.58,67100.0,15.6,15.6,15.58,15.58,67100.0
2014-05-14 11:30:00,15.58,15.59,15.57,15.57,29700.0,15.58,15.59,15.57,15.57,29700.0
2014-05-14 11:35:00,15.57,15.58,15.56,15.56,18000.0,15.57,15.58,15.56,15.56,18000.0
2014-05-14 11:40:00,15.57,15.58,15.55,15.56,17800.0,15.57,15.58,15.55,15.56,17800.0
2014-05-14 11:45:00,15.55,15.56,15.53,15.54,17100.0,15.55,15.56,15.53,15.54,17100.0
2014-05-14 11:50:00,15.54,15.55,15.52,15.52,11500.0,15.54,15.55,15.52,15.52,11500.0
2014-05-14 11:55:00,15.52,15.53,15.52,15.52,4000.0,15.52,15.53,15.52,15.52,4000.0
2014-05-14 12:00:00,15.53,15.54,15.52,15.52,16000.0,15.53,15.54,15.52,15.52,16000.0
2014-05-14 12:05:00,15.52,15.53,15.5,15.52,29700.0,15.52,15.53,15.5,15.52,29700.0
2014-05-14 12:10:00,15.52,15.52,15.51,15.51,108700.0,15.52,15.52,15.51,15.51,108700.0
2014-05-14 12:15:00,15.52,15.52,15.51,15.52,7200.0,15.52,15.52,15.51,15.52,7200.0
2014-05-14 12:20:00,15.52,15.52,15.5,15.51,145900.0,15.52,15.52,15.5,15.51,145900.0
2014-05-14 12:25:00,15.51,15.53,15.5,15.51,48800.0,15.51,15.53,15.5,15.51,48800.0
2014-05-14 12:30:00,15.51,15.54,15.5,15.51,130400.0,15.51,15.54,15.5,15.51,130400.0
2014-05-14 12:35:00,15.51,15.52,15.5,15.51,71500.0,15.51,15.52,15.5,15.51,71500.0
2014-05-14 12:40:00,15.51,15.52,15.5,15.51,33200.0,15.51,15.52,15.5,15.51,33200.0
2014-05-14 12:45:00,15.51,15.53,15.5,15.53,85600.0,15.51,15.53,15.5,15.53,85600.0
2014-05-14 12:50:00,15.53,15.57,15.53,15.57,41000.0,15.53,15.57,15.53,15.57,41000.0
2014-05-14 12:55:00,15.57,15.59,15.56,15.56,29200.0,15.57,15.59,15.56,15.56,29200.0
2014-05-14 13:00:00,15.57,15.6,15.57,15.6,13300.0,15.57,15.6,15.57,15.6,13300.0
2014-05-14 13:05:00,15.6,15.6,15.59,15.6,25000.0,15.6,15.6,15.59,15.6,25000.0
2014-05-14 13:10:00,15.6,15.6,15.59,15.6,3200.0,15.6,15.6,15.59,15.6,3200.0
2014-05-14 13:15:00,15.6,15.64,15.6,15.63,14100.0,15.6,15.64,15.6,15.63,14100.0
2014-05-14 13:20:00,15.62,15.63,15.61,15.63,21500.0,15.62,15.63,15.61,15.63,21500.0
2014-05-14 13:25:00,15.63,15.63,15.62,15.62,9600.0,15.63,15.63,15.62,15.62,9600.0
2014-05-14 13:30:00,15.62,15.62,15.6,15.62,10700.0,15.62,15.62,15.6,15.62,10700.0
2014-05-14 13:35:00,15.61,15.62,15.59,15.59,9800.0,15.61,15.62,15.59,15.59,9800.0
2014-05-14 13:40:00,15.6,15.6,15.57,15.58,31500.0,15.6,15.6,15.57,15.58,31500.0
2014-05-14 13:45:00,15.58,15.59,15.57,15.58,79600.0,15.58,15.59,15.57,15.58,79600.0
2014-05-14 13:50:00,15.58,15.59,15.57,15.57,8100.0,15.58,15.59,15.57,15.57,8100.0
2014-05-14 13:55:00,15.58,15.58,15.57,15.58,9000.0,15.58,15.58,15.57,15.58,9000.0
2014-05-14 14:00:00,15.58,15.58,15.56,15.56,102600.0,15.58,15.58,15.56,15.56,102600.0
2014-05-14 14:05:00,15.57,15.57,15.54,15.54,5800.0,15.57,15.57,15.54,15.54,5800.0
2014-05-14 14:10:00,15.55,15.56,15.54,15.56,24300.0,15.55,15.56,15.54,15.56,24300.0
2014-05-14 14:15:00,15.56,15.57,15.55,15.56,50800.0,15.56,15.57,15.55,15.56,50800.0
2014-05-14 14:20:00,15.57,15.57,15.56,15.56,2500.0,15.57,15.57,15.56,15.56,2500.0
2014-05-14 14:25:00,15.57,15.57,15.56,15.57,11200.0,15.57,15.57,15.56,15.57,11200.0
2014-05-14 14:30:00,15.57,15.57,15.56,15.56,10100.0,15.57,15.57,15.56,15.56,10100.0
2014-05-14 14:35:00,15.57,15.57,15.54,15.54,8000.0,15.57,15.57,15.54,15.54,8000.0
2014-05-14 14:40:00,15.54,15.55,15.52,15.52,5800.0,15.54,15.55,15.52,15.52,5800.0
2014-05-14 14:45:00,15.52,15.53,15.5,15.51,14400.0,15.52,15.53,15.5,15.51,14400.0
2014-05-14 14:50:00,15.51,15.53,15.51,15.53,35700.0,15.51,15.53,15.51,15.53,35700.0
2014-05-14 14:55:00,15.53,15.56,15.53,15.55,40200.0,15.53,15.56,15.53,15.55,40200.0
2014-05-14 15:00:00,15.54,15.55,15.53,15.53,13200.0,15.54,15.55,15.53,15.53,13200.0
2014-05-14 15:05:00,15.54,15.54,15.5,15.5,12800.0,15.54,15.54,15.5,15.5,12800.0
2014-05-14 15:10:00,15.51,15.52,15.5,15.51,13700.0,15.51,15.52,15.5,15.51,13700.0
2014-05-14 15:15:00,15.52,15.52,15.51,15.51,10600.0,15.52,15.52,15.51,15.51,10600.0
2014-05-14 15:20:00,15.51,15.52,15.5,15.5,26400.0,15.51,15.52,15.5,15.5,26400.0
2014-05-14 15:25:00,15.5,15.51,15.5,15.51,24100.0,15.5,15.51,15.5,15.51,24100.0
2014-05-14 15:30:00,15.5,15.52,15.49,15.52,140800.0,15.5,15.52,15.49,15.52,140800.0
2014-05-14 15:35:00,15.52,15.53,15.51,15.53,22500.0,15.52,15.53,15.51,15.53,22500.0
2014-05-14 15:40:00,15.53,15.55,15.53,15.55,20500.0,15.53,15.55,15.53,15.55,20500.0
2014-05-14 15:45:00,15.55,15.55,15.54,15.54,43200.0,15.55,15.55,15.54,15.54,43200.0
2014-05-14 15:50:00,15.55,15.55,15.54,15.55,29700.0,15.55,15.55,15.54,15.55,29700.0
2014-05-14 15:55:00,15.55,15.56,15.54,15.56,89900.0,15.55,15.56,15.54,15.56,89900.0
2014-05-15 09:30:00,15.41,15.67,15.37,15.53,54800.0,15.41,15.67,15.37,15.53,54800.0
2014-05-15 09:35:00,15.52,15.53,15.51,15.51,40700.0,15.52,15.53,15.51,15.51,40700.0
2014-05-15 09:40:00,15.5,15.53,15.5,15.53,17000.0,15.5,15.53,15.5,15.53,17000.0
2014-05-15 09:45:00,15.52,15.52,15.49,15.5,77700.0,15.52,15.52,15.49,15.5,77700.0
2014-05-15 09:50:00,15.5,15.5,15.44,15.47,129900.0,15.5,15.5,15.44,15.47,129900.0
2014-05-15 09:55:00,15.47,15.52,15.46,15.51,41800.0,15.47,15.52,15.46,15.51,41800.0
2014-05-15 10:00:00,15.51,15.51,15.46,15.47,29100.0,15.51,15.51,15.46,15.47,29100.0
2014-05-15 10:05:00,15.45,15.48,15.44,15.45,29300.0,15.45,15.48,15.44,15.45,29300.0
2014-05-15 10:10:00,15.44,15.47,15.43,15.46,34400.0,15.44,15.47,15.43,15.46,34400.0
2014-05-15 10:15:00,15.46,15.48,15.45,15.48,39800.0,15.46,15.48,15.45,15.48,39800.0
2014-05-15 10:20:00,15.48,15.49,15.47,15.49,8800.0,15.48,15.49,15.47,15.49,8800.0
2014-05-15 10:25:00,15.5,15.5,15.47,15.5,13300.0,15.5,15.5,15.47,15.5,13300.0
2014-05-15 10:30:00,15.5,15.52,15.48,15.5,29200.0,15.5,15.52,15.48,15.5,29200.0
2014-05-15 10:35:00,15.5,15.52,15.5,15.5,184700.0,15.5,15.52,15.5,15.5,184700.0
2014-05-15 10:40:00,15.5,15.57,15.49,15.57,25100.0,15.5,15.57,15.49,15.57,25100.0
2014-05-15 10:45:00,15.57,15.59,15.54,15.57,55200.0,15.57,15.59,15.54,15.57,55200.0
2014-05-15 10:50:00,15.57,15.6,15.56,15.59,9700.0,15.57,15.6,15.56,15.59,9700.0
2014-05-15 10:55:00,15.6,15.6,15.56,15.56,17200.0,15.6,15.6,15.56,15.56,17200.0
2014-05-15 11:00:00,15.56,15.56,15.53,15.54,17700.0,15.56,15.56,15.53,15.54,17700.0
2014-05-15 11:05:00,15.54,15.55,15.51,15.52,15400.0,15.54,15.55,15.51,15.52,15400.0
2014-05-15 11:10:00,15.52,15.53,15.51,15.51,19900.0,15.52,15.53,15.51,15.51,19900.0
2014-05-15 11:15:00,15.51,15.53,15.5,15.51,33200.0,15.51,15.53,15.5,15.51,33200.0
2014-05-15 11:20:00,15.51,15.52,15.5,15.52,13100.0,15.51,15.52,15.5,15.52,13100.0
2014-05-15 11:25:00,15.51,15.53,15.51,15.52,22100.0,15.51,15.53,15.51,15.52,22100.0
2014-05-15 11:30:00,15.51,15.52,15.5,15.52,6300.0,15.51,15.52,15.5,15.52,6300.0
2014-05-15 11:35:00,15.51,15.52,15.51,15.52,7400.0,15.51,15.52,15.51,15.52,7400.0
2014-05-15 11:40:00,15.52,15.53,15.51,15.52,37200.0,15.52,15.53,15.51,15.52,37200.0
2014-05-15 11:45:00,15.52,15.53,15.51,15.52,36500.0,15.52,15.53,15.51,15.52,36500.0
2014-05-15 11:50:00,15.52,15.53,15.51,15.52,19200.0,15.52,15.53,15.51,15.52,19200.0
2014-05-15 11:55:00,15.52,15.53,15.51,15.53,53200.0,15.52,15.53,15.51,15.53,53200.0
2014-05-15 12:00:00,15.52,15.53,15.52,15.52,8600.0,15.52,15.53,15.52,15.52,8600.0
2014-05-15 12:05:00,15.52,15.54,15.51,15.52,23400.0,15.52,15.54,15.51,15.52,23400.0
2014-05-15 12:10:00,15.51,15.53,15.51,15.53,19800.0,15.51,15.53,15.51,15.53,19800.0
2014-05-15 12:15:00,15.51,15.52,15.5,15.51,25000.0,15.51,15.52,15.5,15.51,25000.0
2014-05-15 12:20:00,15.52,15.52,15.5,15.51,15000.0,15.52,15.52,15.5,15.51,15000.0
2014-05-15 12:25:00,15.5,15.52,15.5,15.51,8400.0,15.5,15.52,15.5,15.51,8400.0
2014-05-15 12:30:00,15.51,15.53,15.5,15.51,146900.0,15.51,15.53,15.5,15.51,146900.0
2014-05-15 12:35:00,15.51,15.52,15.49,15.5,40300.0,15.51,15.52,15.49,15.5,40300.0
2014-05-15 12:40:00,15.5,15.51,15.49,15.5,50300.0,15.5,15.51,15.49,15.5,50300.0
2014-05-15 12:45:00,15.5,15.51,15.48,15.48,77800.0,15.5,15.51,15.48,15.48,77800.0
2014-05-15 12:50:00,15.48,15.51,15.48,15.51,213400.0,15.48,15.51,15.48,15.51,213400.0
2014-05-15 12:55:00,15.5,15.52,15.49,15.5,65400.0,15.5,15.52,15.49,15.5,65400.0
2014-05-15 13:00:00,15.51,15.52,15.48,15.49,22900.0,15.51,15.52,15.48,15.49,22900.0
2014-05-15 13:05:00,15.49,15.51,15.48,15.49,62300.0,15.49,15.51,15.48,15.49,62300.0
2014-05-15 13:10:00,15.5,15.51,15.49,15.51,3800.0,15.5,15.51,15.49,15.51,3800.0
2014-05-15 13:15:00,15.51,15.52,15.5,15.5,7600.0,15.51,15.52,15.5,15.5,7600.0
2014-05-15 13:20:00,15.51,15.51,15.49,15.49,8900.0,15.51,15.51,15.49,15.49,8900.0
2014-05-15 13:25:00,15.49,15.5,15.48,15.49,6200.0,15.49,15.5,15.48,15.49,6200.0
2014-05-15 13:30:00,15.5,15.5,15.49,15.5,19000.0,15.5,15.5,15.49,15.5,19000.0
2014-05-15 13:35:00,15.5,15.52,15.49,15.51,28000.0,15.5,15.52,15.49,15.51,28000.0
2014-05-15 13:40:00,15.52,15.53,15.51,15.51,7400.0,15.52,15.53,15.51,15.51,7400.0
2014-05-15 13:45:00,15.51,15.52,15.5,15.52,10000.0,15.51,15.52,15.5,15.52,10000.0
2014-05-15 13:50:00,15.51,15.52,15.5,15.52,15000.0,15.51,15.52,15.5,15.52,15000.0
2014-05-15 13:55:00,15.52,15.54,15.51,15.52,11900.0,15.52,15.54,15.51,15.52,11900.0
2014-05-15 14:00:00,15.53,15.54,15.52,15.54,40000.0,15.53,15.54,15.52,15.54,40000.0
2014-05-15 14:05:00,15.54,15.55,15.53,15.53,48600.0,15.54,15.55,15.53,15.53,48600.0
2014-05-15 14:10:00,15.53,15.54,15.52,15.54,33000.0,15.53,15.54,15.52,15.54,33000.0
2014-05-15 14:15:00,15.53,15.53,15.49,15.5,115000.0,15.53,15.53,15.49,15.5,115000.0
2014-05-15 14:20:00,15.51,15.53,15.5,15.53,13900.0,15.51,15.53,15.5,15.53,13900.0
2014-05-15 14:25:00,15.53,15.54,15.5,15.51,38100.0,15.53,15.54,15.5,15.51,38100.0
2014-05-15 14:30:00,15.52,15.53,15.51,15.52,30300.0,15.52,15.53,15.51,15.52,30300.0
2014-05-15 14:35:00,15.52,15.54,15.52,15.54,34300.0,15.52,15.54,15.52,15.54,34300.0
2014-05-15 14:40:00,15.55,15.55,15.52,15.52,20500.0,15.55,15.55,15.52,15.52,20500.0
2014-05-15 14:45:00,15.53,15.54,15.52,15.53,12000.0,15.53,15.54,15.52,15.53,12000.0
2014-05-15 14:50:00,15.54,15.54,15.53,15.53,16400.0,15.54,15.54,15.53,15.53,16400.0
2014-05-15 14:55:00,15.54,15.55,15.53,15.54,49900.0,15.54,15.55,15.53,15.54,49900.0
2014-05-15 15:00:00,15.55,15.55,15.53,15.54,38900.0,15.55,15.55,15.53,15.54,38900.0
2014-05-15 15:05:00,15.54,15.56,15.54,15.55,32700.0,15.54,15.56,15.54,15.55,32700.0
2014-05-15 15:10:00,15.55,15.57,15.55,15.55,26300.0,15.55,15.57,15.55,15.55,26300.0
2014-05-15 15:15:00,15.55,15.56,15.54,15.54,23500.0,15.55,15.56,15.54,15.54,23500.0
2014-05-15 15:20:00,15.54,15.54,15.52,15.52,21900.0,15.54,15.54,15.52,15.52,21900.0
2014-05-15 15:25:00,15.52,15.55,15.51,15.54,22100.0,15.52,15.55,15.51,15.54,22100.0
2014-05-15 15:30:00,15.54,15.55,15.53,15.55,49100.0,15.54,15.55,15.53,15.55,49100.0
2014-05-15 15:35:00,15.55,15.57,15.55,15.56,47200.0,15.55,15.57,15.55,15.56,47200.0
2014-05-15 15:40:00,15.56,15.56,15.54,15.56,25600.0,15.56,15.56,15.54,15.56,25600.0
2014-05-15 15:45:00,15.56,15.56,15.52,15.54,62300.0,15.56,15.56,15.52,15.54,62300.0
2014-05-15 15:50:00,15.54,15.56,15.52,15.54,101600.0,15.54,15.56,15.52,15.54,101600.0
2014-05-15 15:55:00,15.53,15.55,15.53,15.54,104000.0,15.53,15.55,15.53,15.54,104000.0
2014-05-16 09:30:00,15.6,15.63,15.55,15.57,19400.0,15.6,15.63,15.55,15.57,19400.0
2014-05-16 09:35:00,15.57,15.57,15.5,15.52,22500.0,15.57,15.57,15.5,15.52,22500.0
2014-05-16 09:40:00,15.52,15.52,15.48,15.52,33500.0,15.52,15.52,15.48,15.52,33500.0
2014-05-16 09:45:00,15.51,15.52,15.5,15.51,14900.0,15.51,15.52,15.5,15.51,14900.0
2014-05-16 09:50:00,15.51,15.55,15.51,15.55,22400.0,15.51,15.55,15.51,15.55,22400.0
2014-05-16 09:55:00,15.56,15.57,15.52,15.56,23200.0,15.56,15.57,15.52,15.56,23200.0
2014-05-16 10:00:00,15.56,15.58,15.52,15.52,22000.0,15.56,15.58,15.52,15.52,22000.0
2014-05-16 10:05:00,15.52,15.53,15.5,15.52,40600.0,15.52,15.53,15.5,15.52,40600.0
2014-05-16 10:10:00,15.51,15.54,15.5,15.52,23100.0,15.51,15.54,15.5,15.52,23100.0
2014-05-16 10:15:00,15.52,15.56,15.52,15.54,6400.0,15.52,15.56,15.52,15.54,6400.0
2014-05-16 10:20:00,15.53,15.53,15.51,15.51,8400.0,15.53,15.53,15.51,15.51,8400.0
2014-05-16 10:25:00,15.51,15.51,15.48,15.48,19100.0,15.51,15.51,15.48,15.48,19100.0
2014-05-16 10:30:00,15.49,15.51,15.48,15.5,20100.0,15.49,15.51,15.48,15.5,20100.0
2014-05-16 10:35:00,15.51,15.54,15.51,15.54,8400.0,15.51,15.54,15.51,15.54,8400.0
2014-05-16 10:40:00,15.55,15.55,15.52,15.52,9000.0,15.55,15.55,15.52,15.52,9000.0
2014-05-16 10:45:00,15.52,15.56,15.52,15.55,12200.0,15.52,15.56,15.52,15.55,12200.0
2014-05-16 10:50:00,15.55,15.56,15.54,15.55,12500.0,15.55,15.56,15.54,15.55,12500.0
2014-05-16 10:55:00,15.55,15.57,15.55,15.55,20500.0,15.55,15.57,15.55,15.55,20500.0
2014-05-16 11:00:00,15.55,15.55,15.54,15.54,15700.0,15.55,15.55,15.54,15.54,15700.0
2014-05-16 11:05:00,15.54,15.55,15.53,15.54,16200.0,15.54,15.55,15.53,15.54,16200.0
2014-05-16 11:10:00,15.54,15.56,15.54,15.54,22900.0,15.54,15.56,15.54,15.54,22900.0
2014-05-16 11:15:00,15.55,15.56,15.54,15.54,14300.0,15.55,15.56,15.54,15.54,14300.0
2014-05-16 11:20:00,15.55,15.55,15.53,15.54,8800.0,15.55,15.55,15.53,15.54,8800.0
2014-05-16 11:25:00,15.54,15.54,15.52,15.52,5300.0,15.54,15.54,15.52,15.52,5300.0
2014-05-16 11:30:00,15.52,15.56,15.52,15.56,10800.0,15.52,15.56,15.52,15.56,10800.0
2014-05-16 11:35:00,15.55,15.55,15.53,15.53,6100.0,15.55,15.55,15.53,15.53,6100.0
2014-05-16 11:40:00,15.53,15.54,15.51,15.52,11100.0,15.53,15.54,15.51,15.52,11100.0
2014-05-16 11:45:00,15.52,15.53,15.51,15.53,11200.0,15.52,15.53,15.51,15.53,11200.0
2014-05-16 11:50:00,15.52,15.53,15.5,15.51,17200.0,15.52,15.53,15.5,15.51,17200.0
2014-05-16 11:55:00,15.51,15.53,15.51,15.53,4500.0,15.51,15.53,15.51,15.53,4500.0
2014-05-16 12:00:00,15.52,15.53,15.51,15.53,13900.0,15.52,15.53,15.51,15.53,13900.0
2014-05-16 12:05:00,15.53,15.54,15.51,15.52,7500.0,15.53,15.54,15.51,15.52,7500.0
2014-05-16 12:10:00,15.52,15.53,15.52,15.53,8300.0,15.52,15.53,15.52,15.53,8300.0
2014-05-16 12:15:00,15.54,15.55,15.53,15.54,8200.0,15.54,15.55,15.53,15.54,8200.0
2014-05-16 12:20:00,15.54,15.56,15.54,15.55,9500.0,15.54,15.56,15.54,15.55,9500.0
2014-05-16 12:25:00,15.54,15.55,15.53,15.53,14300.0,15.54,15.55,15.53,15.53,14300.0
2014-05-16 12:30:00,15.53,15.54,15.53,15.54,5300.0,15.53,15.54,15.53,15.54,5300.0
2014-05-16 12:35:00,15.54,15.54,15.53,15.54,11700.0,15.54,15.54,15.53,15.54,11700.0
2014-05-16 12:40:00,15.54,15.54,15.53,15.53,9200.0,15.54,15.54,15.53,15.53,9200.0
2014-05-16 12:45:00,15.53,15.54,15.52,15.52,12500.0,15.53,15.54,15.52,15.52,12500.0
2014-05-16 12:50:00,15.53,15.53,15.52,15.52,12700.0,15.53,15.53,15.52,15.52,12700.0
2014-05-16 12:55:00,15.52,15.52,15.52,15.52,1000.0,15.52,15.52,15.52,15.52,1000.0
2014-05-16 13:00:00,15.53,15.53,15.5,15.51,83800.0,15.53,15.53,15.5,15.51,83800.0
2014-05-16 13:05:00,15.51,15.53,15.5,15.53,34600.0,15.51,15.53,15.5,15.53,34600.0
2014-05-16 13:10:00,15.53,15.54,15.52,15.54,5500.0,15.53,15.54,15.52,15.54,5500.0
2014-05-16 13:15:00,15.53,15.54,15.53,15.53,8000.0,15.53,15.54,15.53,15.53,8000.0
2014-05-16 13:20:00,15.54,15.56,15.54,15.55,10900.0,15.54,15.56,15.54,15.55,10900.0
2014-05-16 13:25:00,15.56,15.57,15.54,15.54,22900.0,15.56,15.57,15.54,15.54,22900.0
2014-05-16 13:30:00,15.54,15.57,15.54,15.57,21500.0,15.54,15.57,15.54,15.57,21500.0
2014-05-16 13:35:00,15.57,15.58,15.56,15.56,8400.0,15.57,15.58,15.56,15.56,8400.0
2014-05-16 13:40:00,15.56,15.58,15.55,15.56,18600.0,15.56,15.58,15.55,15.56,18600.0
2014-05-16 13:45:00,15.56,15.58,15.56,15.58,10600.0,15.56,15.58,15.56,15.58,10600.0
2014-05-16 13:50:00,15.57,15.59,15.57,15.58,5400.0,15.57,15.59,15.57,15.58,5400.0
2014-05-16 13:55:00,15.58,15.59,15.57,15.58,9900.0,15.58,15.59,15.57,15.58,9900.0
2014-05-16 14:00:00,15.59,15.59,15.57,15.57,5700.0,15.59,15.59,15.57,15.57,5700.0
2014-05-16 14:05:00,15.57,15.58,15.56,15.57,14500.0,15.57,15.58,15.56,15.57,14500.0
2014-05-16 14:10:00,15.57,15.58,15.57,15.58,7100.0,15.57,15.58,15.57,15.58,7100.0
2014-05-16 14:15:00,15.58,15.59,15.57,15.57,15000.0,15.58,15.59,15.57,15.57,15000.0
2014-05-16 14:20:00,15.57,15.59,15.57,15.59,8000.0,15.57,15.59,15.57,15.59,8000.0
2014-05-16 14:25:00,15.59,15.61,15.58,15.61,34700.0,15.59,15.61,15.58,15.61,34700.0
2014-05-16 14:30:00,15.6,15.61,15.6,15.61,12000.0,15.6,15.61,15.6,15.61,12000.0
2014-05-16 14:35:00,15.61,15.62,15.6,15.62,12600.0,15.61,15.62,15.6,15.62,12600.0
2014-05-16 14:40:00,15.62,15.65,15.62,15.65,20800.0,15.62,15.65,15.62,15.65,20800.0
2014-05-16 14:45:00,15.65,15.65,15.62,15.62,37900.0,15.65,15.65,15.62,15.62,37900.0
2014-05-16 14:50:00,15.62,15.63,15.62,15.63,5700.0,15.62,15.63,15.62,15.63,5700.0
2014-05-16 14:55:00,15.63,15.65,15.62,15.65,30400.0,15.63,15.65,15.62,15.65,30400.0
2014-05-16 15:00:00,15.65,15.67,15.65,15.67,8300.0,15.65,15.67,15.65,15.67,8300.0
2014-05-16 15:05:00,15.67,15.68,15.65,15.66,60000.0,15.67,15.68,15.65,15.66,60000.0
2014-05-16 15:10:00,15.66,15.68,15.66,15.67,11600.0,15.66,15.68,15.66,15.67,11600.0
2014-05-16 15:15:00,15.67,15.67,15.66,15.66,3500.0,15.67,15.67,15.66,15.66,3500.0
2014-05-16 15:20:00,15.66,15.68,15.66,15.66,10100.0,15.66,15.68,15.66,15.66,10100.0
2014-05-16 15:25:00,15.66,15.67,15.65,15.66,10300.0,15.66,15.67,15.65,15.66,10300.0
2014-05-16 15:30:00,15.65,15.68,15.65,15.68,24100.0,15.65,15.68,15.65,15.68,24100.0
2014-05-16 15:35:00,15.67,15.68,15.67,15.68,25900.0,15.67,15.68,15.67,15.68,25900.0
2014-05-16 15:40:00,15.67,15.68,15.67,15.67,42400.0,15.67,15.68,15.67,15.67,42400.0
2014-05-16 15:45:00,15.68,15.68,15.67,15.68,56300.0,15.68,15.68,15.67,15.68,56300.0
2014-05-16 15:50:00,15.68,15.71,15.67,15.7,246000.0,15.68,15.71,15.67,15.7,246000.0
2014-05-16 15:55:00,15.71,15.71,15.69,15.71,227500.0,15.71,15.71,15.69,15.71,227500.0
2014-05-19 09:30:00,15.6,15.65,15.55,15.64,25800.0,15.6,15.65,15.55,15.64,25800.0
2014-05-19 09:35:00,15.67,15.75,15.67,15.7,574200.0,15.67,15.75,15.67,15.7,574200.0
2014-05-19 09:40:00,15.7,15.79,15.7,15.78,38500.0,15.7,15.79,15.7,15.78,38500.0
2014-05-19 09:45:00,15.78,15.79,15.77,15.79,18200.0,15.78,15.79,15.77,15.79,18200.0
2014-05-19 09:50:00,15.79,15.8,15.77,15.79,10600.0,15.79,15.8,15.77,15.79,10600.0
2014-05-19 09:55:00,15.79,15.81,15.77,15.81,21200.0,15.79,15.81,15.77,15.81,21200.0
2014-05-19 10:00:00,15.8,15.84,15.8,15.82,19100.0,15.8,15.84,15.8,15.82,19100.0
2014-05-19 10:05:00,15.83,15.84,15.8,15.84,12000.0,15.83,15.84,15.8,15.84,12000.0
2014-05-19 10:10:00,15.84,15.87,15.83,15.86,16400.0,15.84,15.87,15.83,15.86,16400.0
2014-05-19 10:15:00,15.86,15.9,15.86,15.89,22100.0,15.86,15.9,15.86,15.89,22100.0
2014-05-19 10:20:00,15.9,15.9,15.89,15.89,13600.0,15.9,15.9,15.89,15.89,13600.0
2014-05-19 10:25:00,15.89,15.91,15.89,15.89,23100.0,15.89,15.91,15.89,15.89,23100.0
2014-05-19 10:30:00,15.9,15.9,15.89,15.9,1800.0,15.9,15.9,15.89,15.9,1800.0
2014-05-19 10:35:00,15.9,15.91,15.9,15.9,15000.0,15.9,15.91,15.9,15.9,15000.0
2014-05-19 10:40:00,15.91,15.94,15.9,15.93,14200.0,15.91,15.94,15.9,15.93,14200.0
2014-05-19 10:45:00,15.94,15.95,15.92,15.94,13900.0,15.94,15.95,15.92,15.94,13900.0
2014-05-19 10:50:00,15.94,15.94,15.91,15.91,16000.0,15.94,15.94,15.91,15.91,16000.0
2014-05-19 10:55:00,15.92,15.92,15.91,15.91,6900.0,15.92,15.92,15.91,15.91,6900.0
2014-05-19 11:00:00,15.92,15.93,15.92,15.93,10000.0,15.92,15.93,15.92,15.93,10000.0
2014-05-19 11:05:00,15.93,15.95,15.93,15.93,15800.0,15.93,15.95,15.93,15.93,15800.0
2014-05-19 11:10:00,15.93,15.96,15.93,15.95,13500.0,15.93,15.96,15.93,15.95,13500.0
2014-05-19 11:15:00,15.95,15.96,15.94,15.95,14400.0,15.95,15.96,15.94,15.95,14400.0
2014-05-19 11:20:00,15.95,15.95,15.94,15.94,8300.0,15.95,15.95,15.94,15.94,8300.0
2014-05-19 11:25:00,15.94,15.96,15.94,15.94,9700.0,15.94,15.96,15.94,15.94,9700.0
2014-05-19 11:30:00,15.95,15.95,15.93,15.94,4500.0,15.95,15.95,15.93,15.94,4500.0
2014-05-19 11:35:00,15.94,15.94,15.92,15.93,8600.0,15.94,15.94,15.92,15.93,8600.0
2014-05-19 11:40:00,15.93,15.95,15.93,15.93,13100.0,15.93,15.95,15.93,15.93,13100.0
2014-05-19 11:45:00,15.93,15.95,15.93,15.93,9900.0,15.93,15.95,15.93,15.93,9900.0
2014-05-19 11:50:00,15.93,15.94,15.93,15.94,4900.0,15.93,15.94,15.93,15.94,4900.0
2014-05-19 11:55:00,15.93,15.94,15.93,15.94,11600.0,15.93,15.94,15.93,15.94,11600.0
2014-05-19 12:00:00,15.93,15.95,15.91,15.91,90800.0,15.93,15.95,15.91,15.91,90800.0
2014-05-19 12:05:00,15.91,15.92,15.91,15.92,5500.0,15.91,15.92,15.91,15.92,5500.0
2014-05-19 12:10:00,15.93,15.93,15.91,15.91,8800.0,15.93,15.93,15.91,15.91,8800.0
2014-05-19 12:15:00,15.91,15.92,15.91,15.92,7100.0,15.91,15.92,15.91,15.92,7100.0
2014-05-19 12:20:00,15.92,15.93,15.91,15.93,7600.0,15.92,15.93,15.91,15.93,7600.0
2014-05-19 12:25:00,15.93,15.93,15.92,15.92,4700.0,15.93,15.93,15.92,15.92,4700.0
2014-05-19 12:30:00,15.93,15.93,15.91,15.91,9400.0,15.93,15.93,15.91,15.91,9400.0
2014-05-19 12:35:00,15.91,15.93,15.91,15.91,14300.0,15.91,15.93,15.91,15.91,14300.0
2014-05-19 12:40:00,15.91,15.91,15.88,15.88,40900.0,15.91,15.91,15.88,15.88,40900.0
2014-05-19 12:45:00,15.87,15.88,15.86,15.86,9500.0,15.87,15.88,15.86,15.86,9500.0
2014-05-19 12:50:00,15.87,15.88,15.87,15.88,7800.0,15.87,15.88,15.87,15.88,7800.0
2014-05-19 12:55:00,15.88,15.88,15.87,15.88,9300.0,15.88,15.88,15.87,15.88,9300.0
2014-05-19 13:00:00,15.88,15.89,15.87,15.89,10100.0,15.88,15.89,15.87,15.89,10100.0
2014-05-19 13:05:00,15.89,15.89,15.86,15.86,39800.0,15.89,15.89,15.86,15.86,39800.0
2014-05-19 13:10:00,15.85,15.86,15.85,15.86,10600.0,15.85,15.86,15.85,15.86,10600.0
2014-05-19 13:15:00,15.87,15.88,15.85,15.86,15600.0,15.87,15.88,15.85,15.86,15600.0
2014-05-19 13:20:00,15.85,15.88,15.85,15.87,24100.0,15.85,15.88,15.85,15.87,24100.0
2014-05-19 13:25:00,15.87,15.89,15.87,15.88,12200.0,15.87,15.89,15.87,15.88,12200.0
2014-05-19 13:30:00,15.89,15.89,15.87,15.87,8500.0,15.89,15.89,15.87,15.87,8500.0
2014-05-19 13:35:00,15.87,15.87,15.86,15.86,2200.0,15.87,15.87,15.86,15.86,2200.0
2014-05-19 13:40:00,15.87,15.88,15.87,15.87,11700.0,15.87,15.88,15.87,15.87,11700.0
2014-05-19 13:45:00,15.87,15.88,15.87,15.88,5800.0,15.87,15.88,15.87,15.88,5800.0
2014-05-19 13:50:00,15.88,15.88,15.87,15.88,1200.0,15.88,15.88,15.87,15.88,1200.0
2014-05-19 13:55:00,15.88,15.89,15.87,15.89,6800.0,15.88,15.89,15.87,15.89,6800.0
2014-05-19 14:00:00,15.89,15.9,15.89,15.89,7800.0,15.89,15.9,15.89,15.89,7800.0
2014-05-19 14:05:00,15.89,15.89,15.86,15.87,11800.0,15.89,15.89,15.86,15.87,11800.0
2014-05-19 14:10:00,15.87,15.87,15.86,15.87,3800.0,15.87,15.87,15.86,15.87,3800.0
2014-05-19 14:15:00,15.87,15.88,15.87,15.88,11500.0,15.87,15.88,15.87,15.88,11500.0
2014-05-19 14:20:00,15.88,15.88,15.87,15.88,13400.0,15.88,15.88,15.87,15.88,13400.0
2014-05-19 14:25:00,15.88,15.89,15.88,15.89,9400.0,15.88,15.89,15.88,15.89,9400.0
2014-05-19 14:30:00,15.89,15.89,15.87,15.88,22500.0,15.89,15.89,15.87,15.88,22500.0
2014-05-19 14:35:00,15.87,15.88,15.87,15.87,3600.0,15.87,15.88,15.87,15.87,3600.0
2014-05-19 14:40:00,15.88,15.88,15.87,15.87,4300.0,15.88,15.88,15.87,15.87,4300.0
2014-05-19 14:45:00,15.88,15.89,15.87,15.89,12800.0,15.88,15.89,15.87,15.89,12800.0
2014-05-19 14:50:00,15.88,15.89,15.87,15.88,3900.0,15.88,15.89,15.87,15.88,3900.0
2014-05-19 14:55:00,15.88,15.88,15.85,15.85,13500.0,15.88,15.88,15.85,15.85,13500.0
2014-05-19 15:00:00,15.85,15.85,15.84,15.85,4900.0,15.85,15.85,15.84,15.85,4900.0
2014-05-19 15:05:00,15.84,15.85,15.83,15.83,12600.0,15.84,15.85,15.83,15.83,12600.0
2014-05-19 15:10:00,15.83,15.84,15.83,15.83,11200.0,15.83,15.84,15.83,15.83,11200.0
2014-05-19 15:15:00,15.82,15.83,15.81,15.81,8700.0,15.82,15.83,15.81,15.81,8700.0
2014-05-19 15:20:00,15.81,15.84,15.81,15.84,40500.0,15.81,15.84,15.81,15.84,40500.0
2014-05-19 15:25:00,15.84,15.84,15.83,15.83,2000.0,15.84,15.84,15.83,15.83,2000.0
2014-05-19 15:30:00,15.84,15.86,15.84,15.86,37600.0,15.84,15.86,15.84,15.86,37600.0
2014-05-19 15:35:00,15.85,15.86,15.84,15.84,26000.0,15.85,15.86,15.84,15.84,26000.0
2014-05-19 15:40:00,15.84,15.86,15.84,15.86,43200.0,15.84,15.86,15.84,15.86,43200.0
2014-05-19 15:45:00,15.85,15.86,15.85,15.85,32300.0,15.85,15.86,15.85,15.85,32300.0
2014-05-19 15:50:00,15.86,15.86,15.85,15.86,64600.0,15.86,15.86,15.85,15.86,64600.0
2014-05-19 15:55:00,15.85,15.88,15.85,15.85,188100.0,15.85,15.88,15.85,15.85,188100.0
2014-05-20 09:30:00,15.87,15.96,15.69,15.96,202900.0,15.87,15.96,15.69,15.96,202900.0
2014-05-20 09:35:00,15.96,16.16,15.95,16.15,306200.0,15.96,16.16,15.95,16.15,306200.0
2014-05-20 09:40:00,16.15,16.16,16.1,16.11,77300.0,16.15,16.16,16.1,16.11,77300.0
2014-05-20 09:45:00,16.12,16.22,16.11,16.22,289500.0,16.12,16.22,16.11,16.22,289500.0
2014-05-20 09:50:00,16.22,16.36,16.21,16.25,329600.0,16.22,16.36,16.21,16.25,329600.0
2014-05-20 09:55:00,16.25,16.33,16.2,16.21,137400.0,16.25,16.33,16.2,16.21,137400.0
2014-05-20 10:00:00,16.21,16.3,16.21,16.27,87000.0,16.21,16.3,16.21,16.27,87000.0
2014-05-20 10:05:00,16.27,16.29,16.23,16.24,44600.0,16.27,16.29,16.23,16.24,44600.0
2014-05-20 10:10:00,16.25,16.3,16.25,16.26,60200.0,16.25,16.3,16.25,16.26,60200.0
2014-05-20 10:15:00,16.27,16.34,16.27,16.3,381900.0,16.27,16.34,16.27,16.3,381900.0
2014-05-20 10:20:00,16.3,16.3,16.24,16.25,117300.0,16.3,16.3,16.24,16.25,117300.0
2014-05-20 10:25:00,16.25,16.3,16.24,16.26,61800.0,16.25,16.3,16.24,16.26,61800.0
2014-05-20 10:30:00,16.27,16.3,16.26,16.3,48800.0,16.27,16.3,16.26,16.3,48800.0
2014-05-20 10:35:00,16.3,16.34,16.28,16.3,168300.0,16.3,16.34,16.28,16.3,168300.0
2014-05-20 10:40:00,16.3,16.32,16.29,16.32,96300.0,16.3,16.32,16.29,16.32,96300.0
2014-05-20 10:45:00,16.32,16.36,16.31,16.35,102000.0,16.32,16.36,16.31,16.35,102000.0
2014-05-20 10:50:00,16.35,16.35,16.34,16.35,38200.0,16.35,16.35,16.34,16.35,38200.0
2014-05-20 10:55:00,16.35,16.4,16.33,16.35,203600.0,16.35,16.4,16.33,16.35,203600.0
2014-05-20 11:00:00,16.34,16.35,16.27,16.29,129200.0,16.34,16.35,16.27,16.29,129200.0
2014-05-20 11:05:00,16.3,16.32,16.29,16.29,300500.0,16.3,16.32,16.29,16.29,300500.0
2014-05-20 11:10:00,16.29,16.3,16.25,16.3,54200.0,16.29,16.3,16.25,16.3,54200.0
2014-05-20 11:15:00,16.3,16.31,16.26,16.27,162500.0,16.3,16.31,16.26,16.27,162500.0
2014-05-20 11:20:00,16.26,16.29,16.25,16.26,58300.0,16.26,16.29,16.25,16.26,58300.0
2014-05-20 11:25:00,16.25,16.28,16.25,16.25,37400.0,16.25,16.28,16.25,16.25,37400.0
2014-05-20 11:30:00,16.25,16.28,16.21,16.26,78900.0,16.25,16.28,16.21,16.26,78900.0
2014-05-20 11:35:00,16.25,16.28,16.24,16.28,26700.0,16.25,16.28,16.24,16.28,26700.0
2014-05-20 11:40:00,16.28,16.36,16.28,16.3,160500.0,16.28,16.36,16.28,16.3,160500.0
2014-05-20 11:45:00,16.3,16.4,16.29,16.39,332100.0,16.3,16.4,16.29,16.39,332100.0
2014-05-20 11:50:00,16.38,16.39,16.35,16.37,48700.0,16.38,16.39,16.35,16.37,48700.0
2014-05-20 11:55:00,16.37,16.39,16.35,16.39,43100.0,16.37,16.39,16.35,16.39,43100.0
2014-05-20 12:00:00,16.38,16.39,16.35,16.37,104100.0,16.38,16.39,16.35,16.37,104100.0
2014-05-20 12:05:00,16.37,16.39,16.36,16.39,67600.0,16.37,16.39,16.36,16.39,67600.0
2014-05-20 12:10:00,16.39,16.4,16.37,16.4,61500.0,16.39,16.4,16.37,16.4,61500.0
2014-05-20 12:15:00,16.39,16.4,16.36,16.38,51600.0,16.39,16.4,16.36,16.38,51600.0
2014-05-20 12:20:00,16.38,16.39,16.37,16.38,32100.0,16.38,16.39,16.37,16.38,32100.0
2014-05-20 12:25:00,16.37,16.38,16.37,16.37,13700.0,16.37,16.38,16.37,16.37,13700.0
2014-05-20 12:30:00,16.38,16.38,16.3,16.34,69300.0,16.38,16.38,16.3,16.34,69300.0
2014-05-20 12:35:00,16.34,16.35,16.32,16.35,135400.0,16.34,16.35,16.32,16.35,135400.0
2014-05-20 12:40:00,16.34,16.37,16.34,16.37,115500.0,16.34,16.37,16.34,16.37,115500.0
2014-05-20 12:45:00,16.37,16.39,16.36,16.39,82700.0,16.37,16.39,16.36,16.39,82700.0
2014-05-20 12:50:00,16.39,16.39,16.35,16.37,45200.0,16.39,16.39,16.35,16.37,45200.0
2014-05-20 12:55:00,16.37,16.38,16.36,16.38,16800.0,16.37,16.38,16.36,16.38,16800.0
2014-05-20 13:00:00,16.37,16.38,16.34,16.38,46800.0,16.37,16.38,16.34,16.38,46800.0
2014-05-20 13:05:00,16.38,16.38,16.34,16.35,31100.0,16.38,16.38,16.34,16.35,31100.0
2014-05-20 13:10:00,16.34,16.35,16.32,16.35,42800.0,16.34,16.35,16.32,16.35,42800.0
2014-05-20 13:15:00,16.34,16.35,16.31,16.34,81400.0,16.34,16.35,16.31,16.34,81400.0
2014-05-20 13:20:00,16.34,16.34,16.32,16.34,20600.0,16.34,16.34,16.32,16.34,20600.0
2014-05-20 13:25:00,16.34,16.35,16.32,16.35,37600.0,16.34,16.35,16.32,16.35,37600.0
2014-05-20 13:30:00,16.35,16.36,16.34,16.36,15700.0,16.35,16.36,16.34,16.36,15700.0
2014-05-20 13:35:00,16.35,16.36,16.35,16.36,10500.0,16.35,16.36,16.35,16.36,10500.0
2014-05-20 13:40:00,16.35,16.38,16.35,16.38,47900.0,16.35,16.38,16.35,16.38,47900.0
2014-05-20 13:45:00,16.38,16.42,16.37,16.4,83300.0,16.38,16.42,16.37,16.4,83300.0
2014-05-20 13:50:00,16.4,16.49,16.4,16.48,228300.0,16.4,16.49,16.4,16.48,228300.0
2014-05-20 13:55:00,16.48,16.48,16.44,16.44,42000.0,16.48,16.48,16.44,16.44,42000.0
2014-05-20 14:00:00,16.44,16.46,16.42,16.45,64000.0,16.44,16.46,16.42,16.45,64000.0
2014-05-20 14:05:00,16.45,16.45,16.39,16.39,65900.0,16.45,16.45,16.39,16.39,65900.0
2014-05-20 14:10:00,16.39,16.4,16.37,16.38,23900.0,16.39,16.4,16.37,16.38,23900.0
2014-05-20 14:15:00,16.37,16.39,16.37,16.39,84100.0,16.37,16.39,16.37,16.39,84100.0
2014-05-20 14:20:00,16.39,16.39,16.34,16.34,189300.0,16.39,16.39,16.34,16.34,189300.0
2014-05-20 14:25:00,16.34,16.35,16.31,16.32,69700.0,16.34,16.35,16.31,16.32,69700.0
2014-05-20 14:30:00,16.32,16.34,16.28,16.28,114100.0,16.32,16.34,16.28,16.28,114100.0
2014-05-20 14:35:00,16.29,16.29,16.22,16.25,133200.0,16.29,16.29,16.22,16.25,133200.0
2014-05-20 14:40:00,16.26,16.28,16.19,16.22,219200.0,16.26,16.28,16.19,16.22,219200.0
2014-05-20 14:45:00,16.22,16.32,16.21,16.32,205000.0,16.22,16.32,16.21,16.32,205000.0
2014-05-20 14:50:00,16.32,16.33,16.29,16.3,64900.0,16.32,16.33,16.29,16.3,64900.0
2014-05-20 14:55:00,16.3,16.33,16.3,16.31,43500.0,16.3,16.33,16.3,16.31,43500.0
2014-05-20 15:00:00,16.31,16.32,16.3,16.3,24600.0,16.31,16.32,16.3,16.3,24600.0
2014-05-20 15:05:00,16.3,16.34,16.3,16.33,64900.0,16.3,16.34,16.3,16.33,64900.0
2014-05-20 15:10:00,16.33,16.34,16.28,16.31,53900.0,16.33,16.34,16.28,16.31,53900.0
2014-05-20 15:15:00,16.31,16.34,16.3,16.32,53100.0,16.31,16.34,16.3,16.32,53100.0
2014-05-20 15:20:00,16.32,16.33,16.32,16.32,15300.0,16.32,16.33,16.32,16.32,15300.0
2014-05-20 15:25:00,16.32,16.34,16.32,16.34,46600.0,16.32,16.34,16.32,16.34,46600.0
2014-05-20 15:30:00,16.33,16.34,16.31,16.32,102600.0,16.33,16.34,16.31,16.32,102600.0
2014-05-20 15:35:00,16.32,16.34,16.3,16.3,195100.0,16.32,16.34,16.3,16.3,195100.0
2014-05-20 15:40:00,16.3,16.34,16.29,16.3,227900.0,16.3,16.34,16.29,16.3,227900.0
2014-05-20 15:45:00,16.31,16.32,16.29,16.29,118000.0,16.31,16.32,16.29,16.29,118000.0
2014-05-20 15:50:00,16.29,16.33,16.29,16.31,1067200.0,16.29,16.33,16.29,16.31,1067200.0
2014-05-20 15:55:00,16.3,16.31,16.29,16.29,185100.0,16.3,16.31,16.29,16.29,185100.0
2014-05-21 09:30:00,16.3,16.45,16.3,16.41,47700.0,16.3,16.45,16.3,16.41,47700.0
2014-05-21 09:35:00,16.42,16.47,16.39,16.44,77100.0,16.42,16.47,16.39,16.44,77100.0
2014-05-21 09:40:00,16.45,16.45,16.39,16.43,43000.0,16.45,16.45,16.39,16.43,43000.0
2014-05-21 09:45:00,16.44,16.52,16.44,16.5,181200.0,16.44,16.52,16.44,16.5,181200.0
2014-05-21 09:50:00,16.51,16.58,16.5,16.55,172700.0,16.51,16.58,16.5,16.55,172700.0
2014-05-21 09:55:00,16.54,16.57,16.52,16.55,188200.0,16.54,16.57,16.52,16.55,188200.0
2014-05-21 10:00:00,16.55,16.57,16.53,16.56,73700.0,16.55,16.57,16.53,16.56,73700.0
2014-05-21 10:05:00,16.56,16.57,16.54,16.55,24300.0,16.56,16.57,16.54,16.55,24300.0
2014-05-21 10:10:00,16.56,16.58,16.52,16.55,107100.0,16.56,16.58,16.52,16.55,107100.0
2014-05-21 10:15:00,16.55,16.56,16.52,16.52,22200.0,16.55,16.56,16.52,16.52,22200.0
2014-05-21 10:20:00,16.52,16.52,16.47,16.49,196200.0,16.52,16.52,16.47,16.49,196200.0
2014-05-21 10:25:00,16.48,16.48,16.42,16.45,125000.0,16.48,16.48,16.42,16.45,125000.0
2014-05-21 10:30:00,16.45,16.48,16.45,16.48,9700.0,16.45,16.48,16.45,16.48,9700.0
2014-05-21 10:35:00,16.48,16.49,16.47,16.49,15000.0,16.48,16.49,16.47,16.49,15000.0
2014-05-21 10:40:00,16.48,16.5,16.46,16.5,41200.0,16.48,16.5,16.46,16.5,41200.0
2014-05-21 10:45:00,16.5,16.52,16.5,16.51,29500.0,16.5,16.52,16.5,16.51,29500.0
2014-05-21 10:50:00,16.51,16.52,16.49,16.5,47600.0,16.51,16.52,16.49,16.5,47600.0
2014-05-21 10:55:00,16.5,16.51,16.47,16.48,38200.0,16.5,16.51,16.47,16.48,38200.0
2014-05-21 11:00:00,16.47,16.48,16.45,16.46,60200.0,16.47,16.48,16.45,16.46,60200.0
2014-05-21 11:05:00,16.46,16.48,16.46,16.47,23600.0,16.46,16.48,16.46,16.47,23600.0
2014-05-21 11:10:00,16.47,16.48,16.46,16.48,23000.0,16.47,16.48,16.46,16.48,23000.0
2014-05-21 11:15:00,16.48,16.5,16.47,16.47,27200.0,16.48,16.5,16.47,16.47,27200.0
2014-05-21 11:20:00,16.47,16.47,16.46,16.46,8300.0,16.47,16.47,16.46,16.46,8300.0
2014-05-21 11:25:00,16.46,16.46,16.42,16.43,34100.0,16.46,16.46,16.42,16.43,34100.0
2014-05-21 11:30:00,16.43,16.44,16.43,16.43,30200.0,16.43,16.44,16.43,16.43,30200.0
2014-05-21 11:35:00,16.43,16.45,16.43,16.44,78200.0,16.43,16.45,16.43,16.44,78200.0
2014-05-21 11:40:00,16.44,16.45,16.43,16.45,294500.0,16.44,16.45,16.43,16.45,294500.0
2014-05-21 11:45:00,16.45,16.46,16.43,16.44,56700.0,16.45,16.46,16.43,16.44,56700.0
2014-05-21 11:50:00,16.44,16.47,16.44,16.46,32900.0,16.44,16.47,16.44,16.46,32900.0
2014-05-21 11:55:00,16.46,16.5,16.46,16.49,27300.0,16.46,16.5,16.46,16.49,27300.0
2014-05-21 12:00:00,16.49,16.53,16.49,16.5,43300.0,16.49,16.53,16.49,16.5,43300.0
2014-05-21 12:05:00,16.5,16.5,16.48,16.48,39400.0,16.5,16.5,16.48,16.48,39400.0
2014-05-21 12:10:00,16.48,16.5,16.47,16.5,13900.0,16.48,16.5,16.47,16.5,13900.0
2014-05-21 12:15:00,16.49,16.5,16.49,16.5,13600.0,16.49,16.5,16.49,16.5,13600.0
2014-05-21 12:20:00,16.49,16.49,16.46,16.47,57800.0,16.49,16.49,16.46,16.47,57800.0
2014-05-21 12:25:00,16.47,16.49,16.47,16.49,59000.0,16.47,16.49,16.47,16.49,59000.0
2014-05-21 12:30:00,16.49,16.51,16.49,16.51,20500.0,16.49,16.51,16.49,16.51,20500.0
2014-05-21 12:35:00,16.5,16.51,16.5,16.5,5100.0,16.5,16.51,16.5,16.5,5100.0
2014-05-21 12:40:00,16.5,16.52,16.5,16.5,21100.0,16.5,16.52,16.5,16.5,21100.0
2014-05-21 12:45:00,16.5,16.51,16.5,16.51,10000.0,16.5,16.51,16.5,16.51,10000.0
2014-05-21 12:50:00,16.5,16.52,16.5,16.5,19500.0,16.5,16.52,16.5,16.5,19500.0
2014-05-21 12:55:00,16.51,16.52,16.5,16.51,31900.0,16.51,16.52,16.5,16.51,31900.0
2014-05-21 13:00:00,16.52,16.53,16.51,16.53,15200.0,16.52,16.53,16.51,16.53,15200.0
2014-05-21 13:05:00,16.52,16.54,16.52,16.53,42300.0,16.52,16.54,16.52,16.53,42300.0
2014-05-21 13:10:00,16.53,16.53,16.5,16.5,44200.0,16.53,16.53,16.5,16.5,44200.0
2014-05-21 13:15:00,16.5,16.53,16.5,16.53,43900.0,16.5,16.53,16.5,16.53,43900.0
2014-05-21 13:20:00,16.52,16.53,16.51,16.52,21700.0,16.52,16.53,16.51,16.52,21700.0
2014-05-21 13:25:00,16.53,16.55,16.52,16.55,14100.0,16.53,16.55,16.52,16.55,14100.0
2014-05-21 13:30:00,16.55,16.55,16.54,16.55,8400.0,16.55,16.55,16.54,16.55,8400.0
2014-05-21 13:35:00,16.55,16.56,16.54,16.56,31600.0,16.55,16.56,16.54,16.56,31600.0
2014-05-21 13:40:00,16.55,16.56,16.55,16.55,8100.0,16.55,16.56,16.55,16.55,8100.0
2014-05-21 13:45:00,16.55,16.56,16.54,16.54,25300.0,16.55,16.56,16.54,16.54,25300.0
2014-05-21 13:50:00,16.54,16.56,16.54,16.55,36000.0,16.54,16.56,16.54,16.55,36000.0
2014-05-21 13:55:00,16.55,16.56,16.54,16.54,70600.0,16.55,16.56,16.54,16.54,70600.0
2014-05-21 14:00:00,16.54,16.6,16.54,16.6,144700.0,16.54,16.6,16.54,16.6,144700.0
2014-05-21 14:05:00,16.6,16.62,16.6,16.61,45100.0,16.6,16.62,16.6,16.61,45100.0
2014-05-21 14:10:00,16.61,16.61,16.57,16.59,47100.0,16.61,16.61,16.57,16.59,47100.0
2014-05-21 14:15:00,16.59,16.6,16.58,16.6,85200.0,16.59,16.6,16.58,16.6,85200.0
2014-05-21 14:20:00,16.6,16.6,16.55,16.55,50000.0,16.6,16.6,16.55,16.55,50000.0
2014-05-21 14:25:00,16.56,16.57,16.55,16.55,46000.0,16.56,16.57,16.55,16.55,46000.0
2014-05-21 14:30:00,16.55,16.57,16.55,16.57,128900.0,16.55,16.57,16.55,16.57,128900.0
2014-05-21 14:35:00,16.56,16.57,16.53,16.56,115500.0,16.56,16.57,16.53,16.56,115500.0
2014-05-21 14:40:00,16.57,16.59,16.56,16.57,15200.0,16.57,16.59,16.56,16.57,15200.0
2014-05-21 14:45:00,16.57,16.58,16.57,16.57,12800.0,16.57,16.58,16.57,16.57,12800.0
2014-05-21 14:50:00,16.57,16.58,16.56,16.56,14200.0,16.57,16.58,16.56,16.56,14200.0
2014-05-21 14:55:00,16.56,16.57,16.55,16.57,41500.0,16.56,16.57,16.55,16.57,41500.0
2014-05-21 15:00:00,16.57,16.57,16.56,16.56,13800.0,16.57,16.57,16.56,16.56,13800.0
2014-05-21 15:05:00,16.56,16.57,16.55,16.55,10500.0,16.56,16.57,16.55,16.55,10500.0
2014-05-21 15:10:00,16.55,16.57,16.55,16.57,38400.0,16.55,16.57,16.55,16.57,38400.0
2014-05-21 15:15:00,16.56,16.57,16.55,16.55,53700.0,16.56,16.57,16.55,16.55,53700.0
2014-05-21 15:20:00,16.55,16.56,16.55,16.55,12200.0,16.55,16.56,16.55,16.55,12200.0
2014-05-21 15:25:00,16.55,16.56,16.55,16.55,13200.0,16.55,16.56,16.55,16.55,13200.0
2014-05-21 15:30:00,16.55,16.56,16.55,16.55,16100.0,16.55,16.56,16.55,16.55,16100.0
2014-05-21 15:35:00,16.55,16.56,16.55,16.55,17900.0,16.55,16.56,16.55,16.55,17900.0
2014-05-21 15:40:00,16.55,16.56,16.55,16.55,120100.0,16.55,16.56,16.55,16.55,120100.0
2014-05-21 15:45:00,16.55,16.56,16.55,16.55,31000.0,16.55,16.56,16.55,16.55,31000.0
2014-05-21 15:50:00,16.55,16.56,16.55,16.55,52600.0,16.55,16.56,16.55,16.55,52600.0
2014-05-21 15:55:00,16.55,16.56,16.54,16.55,163600.0,16.55,16.56,16.54,16.55,163600.0
2014-05-22 09:30:00,16.54,16.57,16.51,16.53,78900.0,16.54,16.57,16.51,16.53,78900.0
2014-05-22 09:35:00,16.53,16.57,16.52,16.57,12400.0,16.53,16.57,16.52,16.57,12400.0
2014-05-22 09:40:00,16.56,16.62,16.55,16.6,89600.0,16.56,16.62,16.55,16.6,89600.0
2014-05-22 09:45:00,16.6,16.68,16.6,16.64,37500.0,16.6,16.68,16.6,16.64,37500.0
2014-05-22 09:50:00,16.65,16.68,16.61,16.61,50900.0,16.65,16.68,16.61,16.61,50900.0
2014-05-22 09:55:00,16.62,16.66,16.62,16.63,39900.0,16.62,16.66,16.62,16.63,39900.0
2014-05-22 10:00:00,16.63,16.66,16.6,16.6,50200.0,16.63,16.66,16.6,16.6,50200.0
2014-05-22 10:05:00,16.6,16.62,16.58,16.62,36900.0,16.6,16.62,16.58,16.62,36900.0
2014-05-22 10:10:00,16.62,16.66,16.61,16.62,42300.0,16.62,16.66,16.61,16.62,42300.0
2014-05-22 10:15:00,16.62,16.65,16.62,16.65,23600.0,16.62,16.65,16.62,16.65,23600.0
2014-05-22 10:20:00,16.64,16.64,16.62,16.64,34000.0,16.64,16.64,16.62,16.64,34000.0
2014-05-22 10:25:00,16.65,16.68,16.64,16.67,39100.0,16.65,16.68,16.64,16.67,39100.0
2014-05-22 10:30:00,16.66,16.67,16.64,16.66,24000.0,16.66,16.67,16.64,16.66,24000.0
2014-05-22 10:35:00,16.67,16.73,16.66,16.71,35600.0,16.67,16.73,16.66,16.71,35600.0
2014-05-22 10:40:00,16.71,16.74,16.7,16.71,67700.0,16.71,16.74,16.7,16.71,67700.0
2014-05-22 10:45:00,16.72,16.74,16.71,16.74,35100.0,16.72,16.74,16.71,16.74,35100.0
2014-05-22 10:50:00,16.74,16.74,16.72,16.73,24300.0,16.74,16.74,16.72,16.73,24300.0
2014-05-22 10:55:00,16.72,16.72,16.68,16.7,20900.0,16.72,16.72,16.68,16.7,20900.0
2014-05-22 11:00:00,16.7,16.71,16.69,16.71,20900.0,16.7,16.71,16.69,16.71,20900.0
2014-05-22 11:05:00,16.71,16.71,16.7,16.7,11600.0,16.71,16.71,16.7,16.7,11600.0
2014-05-22 11:10:00,16.7,16.71,16.68,16.69,19900.0,16.7,16.71,16.68,16.69,19900.0
2014-05-22 11:15:00,16.69,16.72,16.69,16.7,42400.0,16.69,16.72,16.69,16.7,42400.0
2014-05-22 11:20:00,16.7,16.71,16.7,16.71,25100.0,16.7,16.71,16.7,16.71,25100.0
2014-05-22 11:25:00,16.71,16.71,16.7,16.71,11900.0,16.71,16.71,16.7,16.71,11900.0
2014-05-22 11:30:00,16.71,16.73,16.71,16.72,19900.0,16.71,16.73,16.71,16.72,19900.0
2014-05-22 11:35:00,16.71,16.74,16.71,16.74,10100.0,16.71,16.74,16.71,16.74,10100.0
2014-05-22 11:40:00,16.74,16.74,16.71,16.73,18900.0,16.74,16.74,16.71,16.73,18900.0
2014-05-22 11:45:00,16.72,16.74,16.72,16.74,8700.0,16.72,16.74,16.72,16.74,8700.0
2014-05-22 11:50:00,16.74,16.75,16.71,16.71,37600.0,16.74,16.75,16.71,16.71,37600.0
2014-05-22 11:55:00,16.73,16.74,16.72,16.73,18100.0,16.73,16.74,16.72,16.73,18100.0
2014-05-22 12:00:00,16.73,16.74,16.72,16.74,14900.0,16.73,16.74,16.72,16.74,14900.0
2014-05-22 12:05:00,16.74,16.74,16.71,16.71,35700.0,16.74,16.74,16.71,16.71,35700.0
2014-05-22 12:10:00,16.71,16.71,16.68,16.68,61700.0,16.71,16.71,16.68,16.68,61700.0
2014-05-22 12:15:00,16.69,16.69,16.67,16.68,9400.0,16.69,16.69,16.67,16.68,9400.0
2014-05-22 12:20:00,16.68,16.68,16.67,16.68,12500.0,16.68,16.68,16.67,16.68,12500.0
2014-05-22 12:25:00,16.68,16.68,16.67,16.68,15500.0,16.68,16.68,16.67,16.68,15500.0
2014-05-22 12:30:00,16.68,16.7,16.68,16.7,14500.0,16.68,16.7,16.68,16.7,14500.0
2014-05-22 12:35:00,16.7,16.7,16.69,16.7,9100.0,16.7,16.7,16.69,16.7,9100.0
2014-05-22 12:40:00,16.7,16.7,16.69,16.7,15600.0,16.7,16.7,16.69,16.7,15600.0
2014-05-22 12:45:00,16.7,16.72,16.69,16.72,37800.0,16.7,16.72,16.69,16.72,37800.0
2014-05-22 12:50:00,16.72,16.72,16.68,16.69,41000.0,16.72,16.72,16.68,16.69,41000.0
2014-05-22 12:55:00,16.69,16.69,16.68,16.69,10200.0,16.69,16.69,16.68,16.69,10200.0
2014-05-22 13:00:00,16.69,16.72,16.69,16.71,63600.0,16.69,16.72,16.69,16.71,63600.0
2014-05-22 13:05:00,16.7,16.72,16.7,16.71,18200.0,16.7,16.72,16.7,16.71,18200.0
2014-05-22 13:10:00,16.72,16.73,16.71,16.73,13000.0,16.72,16.73,16.71,16.73,13000.0
2014-05-22 13:15:00,16.73,16.75,16.72,16.73,57400.0,16.73,16.75,16.72,16.73,57400.0
2014-05-22 13:20:00,16.73,16.74,16.72,16.73,15800.0,16.73,16.74,16.72,16.73,15800.0
2014-05-22 13:25:00,16.74,16.74,16.73,16.74,16500.0,16.74,16.74,16.73,16.74,16500.0
2014-05-22 13:30:00,16.74,16.74,16.73,16.74,10500.0,16.74,16.74,16.73,16.74,10500.0
2014-05-22 13:35:00,16.74,16.75,16.74,16.75,10400.0,16.74,16.75,16.74,16.75,10400.0
2014-05-22 13:40:00,16.75,16.75,16.74,16.75,10900.0,16.75,16.75,16.74,16.75,10900.0
2014-05-22 13:45:00,16.75,16.8,16.75,16.79,93800.0,16.75,16.8,16.75,16.79,93800.0
2014-05-22 13:50:00,16.79,16.8,16.76,16.77,59800.0,16.79,16.8,16.76,16.77,59800.0
2014-05-22 13:55:00,16.77,16.78,16.76,16.77,51500.0,16.77,16.78,16.76,16.77,51500.0
2014-05-22 14:00:00,16.78,16.78,16.77,16.78,11100.0,16.78,16.78,16.77,16.78,11100.0
2014-05-22 14:05:00,16.78,16.8,16.73,16.77,94300.0,16.78,16.8,16.73,16.77,94300.0
2014-05-22 14:10:00,16.77,16.79,16.76,16.78,25300.0,16.77,16.79,16.76,16.78,25300.0
2014-05-22 14:15:00,16.78,16.81,16.78,16.81,30700.0,16.78,16.81,16.78,16.81,30700.0
2014-05-22 14:20:00,16.81,16.82,16.8,16.82,19400.0,16.81,16.82,16.8,16.82,19400.0
2014-05-22 14:25:00,16.82,16.82,16.81,16.82,11600.0,16.82,16.82,16.81,16.82,11600.0
2014-05-22 14:30:00,16.82,16.82,16.81,16.82,12200.0,16.82,16.82,16.81,16.82,12200.0
2014-05-22 14:35:00,16.82,16.83,16.82,16.83,11300.0,16.82,16.83,16.82,16.83,11300.0
2014-05-22 14:40:00,16.83,16.83,16.82,16.83,13200.0,16.83,16.83,16.82,16.83,13200.0
2014-05-22 14:45:00,16.83,16.84,16.79,16.79,35700.0,16.83,16.84,16.79,16.79,35700.0
2014-05-22 14:50:00,16.8,16.8,16.79,16.8,12500.0,16.8,16.8,16.79,16.8,12500.0
2014-05-22 14:55:00,16.8,16.84,16.79,16.84,22500.0,16.8,16.84,16.79,16.84,22500.0
2014-05-22 15:00:00,16.84,16.85,16.83,16.85,19200.0,16.84,16.85,16.83,16.85,19200.0
2014-05-22 15:05:00,16.85,16.85,16.82,16.82,52200.0,16.85,16.85,16.82,16.82,52200.0
2014-05-22 15:10:00,16.82,16.83,16.82,16.83,19300.0,16.82,16.83,16.82,16.83,19300.0
2014-05-22 15:15:00,16.83,16.83,16.82,16.83,26400.0,16.83,16.83,16.82,16.83,26400.0
2014-05-22 15:20:00,16.83,16.83,16.82,16.82,21800.0,16.83,16.83,16.82,16.82,21800.0
2014-05-22 15:25:00,16.83,16.83,16.82,16.83,24800.0,16.83,16.83,16.82,16.83,24800.0
2014-05-22 15:30:00,16.83,16.83,16.81,16.81,63000.0,16.83,16.83,16.81,16.81,63000.0
2014-05-22 15:35:00,16.81,16.82,16.8,16.8,30200.0,16.81,16.82,16.8,16.8,30200.0
2014-05-22 15:40:00,16.8,16.81,16.8,16.81,35100.0,16.8,16.81,16.8,16.81,35100.0
2014-05-22 15:45:00,16.81,16.82,16.81,16.81,65900.0,16.81,16.82,16.81,16.81,65900.0
2014-05-22 15:50:00,16.81,16.81,16.74,16.75,209700.0,16.81,16.81,16.74,16.75,209700.0
2014-05-22 15:55:00,16.75,16.78,16.75,16.77,163000.0,16.75,16.78,16.75,16.77,163000.0
2014-05-23 09:30:00,16.78,16.78,16.69,16.76,52700.0,16.78,16.78,16.69,16.76,52700.0
2014-05-23 09:35:00,16.76,16.76,16.69,16.7,22900.0,16.76,16.76,16.69,16.7,22900.0
2014-05-23 09:40:00,16.7,16.71,16.66,16.67,15100.0,16.7,16.71,16.66,16.67,15100.0
2014-05-23 09:45:00,16.67,16.68,16.64,16.65,31700.0,16.67,16.68,16.64,16.65,31700.0
2014-05-23 09:50:00,16.65,16.67,16.62,16.66,83200.0,16.65,16.67,16.62,16.66,83200.0
2014-05-23 09:55:00,16.66,16.71,16.65,16.71,71300.0,16.66,16.71,16.65,16.71,71300.0
2014-05-23 10:00:00,16.71,16.71,16.67,16.71,37400.0,16.71,16.71,16.67,16.71,37400.0
2014-05-23 10:05:00,16.71,16.73,16.7,16.7,37200.0,16.71,16.73,16.7,16.7,37200.0
2014-05-23 10:10:00,16.71,16.71,16.69,16.7,40900.0,16.71,16.71,16.69,16.7,40900.0
2014-05-23 10:15:00,16.7,16.73,16.69,16.73,51800.0,16.7,16.73,16.69,16.73,51800.0
2014-05-23 10:20:00,16.73,16.79,16.73,16.79,32000.0,16.73,16.79,16.73,16.79,32000.0
2014-05-23 10:25:00,16.79,16.8,16.78,16.8,16900.0,16.79,16.8,16.78,16.8,16900.0
2014-05-23 10:30:00,16.8,16.8,16.78,16.78,48800.0,16.8,16.8,16.78,16.78,48800.0
2014-05-23 10:35:00,16.77,16.79,16.77,16.79,77000.0,16.77,16.79,16.77,16.79,77000.0
2014-05-23 10:40:00,16.79,16.79,16.78,16.79,9800.0,16.79,16.79,16.78,16.79,9800.0
2014-05-23 10:45:00,16.79,16.82,16.79,16.8,34000.0,16.79,16.82,16.79,16.8,34000.0
2014-05-23 10:50:00,16.8,16.8,16.79,16.8,7200.0,16.8,16.8,16.79,16.8,7200.0
2014-05-23 10:55:00,16.8,16.81,16.79,16.81,24000.0,16.8,16.81,16.79,16.81,24000.0
2014-05-23 11:00:00,16.81,16.84,16.8,16.81,41200.0,16.81,16.84,16.8,16.81,41200.0
2014-05-23 11:05:00,16.81,16.81,16.8,16.8,19600.0,16.81,16.81,16.8,16.8,19600.0
2014-05-23 11:10:00,16.8,16.81,16.8,16.81,9000.0,16.8,16.81,16.8,16.81,9000.0
2014-05-23 11:15:00,16.8,16.83,16.8,16.83,33200.0,16.8,16.83,16.8,16.83,33200.0
2014-05-23 11:20:00,16.83,16.84,16.8,16.81,45600.0,16.83,16.84,16.8,16.81,45600.0
2014-05-23 11:25:00,16.81,16.82,16.8,16.8,26000.0,16.81,16.82,16.8,16.8,26000.0
2014-05-23 11:30:00,16.8,16.81,16.8,16.8,7200.0,16.8,16.81,16.8,16.8,7200.0
2014-05-23 11:35:00,16.81,16.81,16.8,16.8,11800.0,16.81,16.81,16.8,16.8,11800.0
2014-05-23 11:40:00,16.81,16.81,16.77,16.79,121100.0,16.81,16.81,16.77,16.79,121100.0
2014-05-23 11:45:00,16.79,16.8,16.78,16.8,40500.0,16.79,16.8,16.78,16.8,40500.0
2014-05-23 11:50:00,16.8,16.81,16.8,16.8,67700.0,16.8,16.81,16.8,16.8,67700.0
2014-05-23 11:55:00,16.8,16.81,16.79,16.8,28600.0,16.8,16.81,16.79,16.8,28600.0
2014-05-23 12:00:00,16.8,16.85,16.8,16.85,22600.0,16.8,16.85,16.8,16.85,22600.0
2014-05-23 12:05:00,16.85,16.87,16.85,16.87,10100.0,16.85,16.87,16.85,16.87,10100.0
2014-05-23 12:10:00,16.87,16.87,16.86,16.87,4400.0,16.87,16.87,16.86,16.87,4400.0
2014-05-23 12:15:00,16.87,16.87,16.86,16.87,4800.0,16.87,16.87,16.86,16.87,4800.0
2014-05-23 12:20:00,16.87,16.87,16.85,16.85,15400.0,16.87,16.87,16.85,16.85,15400.0
2014-05-23 12:25:00,16.85,16.85,16.83,16.83,8100.0,16.85,16.85,16.83,16.83,8100.0
2014-05-23 12:30:00,16.83,16.85,16.83,16.84,23900.0,16.83,16.85,16.83,16.84,23900.0
2014-05-23 12:35:00,16.84,16.84,16.83,16.84,4700.0,16.84,16.84,16.83,16.84,4700.0
2014-05-23 12:40:00,16.84,16.86,16.83,16.86,15500.0,16.84,16.86,16.83,16.86,15500.0
2014-05-23 12:45:00,16.86,16.88,16.86,16.88,19000.0,16.86,16.88,16.86,16.88,19000.0
2014-05-23 12:50:00,16.88,16.88,16.87,16.88,10100.0,16.88,16.88,16.87,16.88,10100.0
2014-05-23 12:55:00,16.87,16.88,16.87,16.87,5900.0,16.87,16.88,16.87,16.87,5900.0
2014-05-23 13:00:00,16.88,16.88,16.85,16.86,19100.0,16.88,16.88,16.85,16.86,19100.0
2014-05-23 13:05:00,16.85,16.86,16.82,16.83,43300.0,16.85,16.86,16.82,16.83,43300.0
2014-05-23 13:10:00,16.82,16.83,16.82,16.82,10000.0,16.82,16.83,16.82,16.82,10000.0
2014-05-23 13:15:00,16.83,16.83,16.82,16.82,13100.0,16.83,16.83,16.82,16.82,13100.0
2014-05-23 13:20:00,16.82,16.83,16.82,16.82,10800.0,16.82,16.83,16.82,16.82,10800.0
2014-05-23 13:25:00,16.82,16.83,16.82,16.82,9900.0,16.82,16.83,16.82,16.82,9900.0
2014-05-23 13:30:00,16.82,16.83,16.82,16.82,4100.0,16.82,16.83,16.82,16.82,4100.0
2014-05-23 13:35:00,16.82,16.85,16.82,16.85,31300.0,16.82,16.85,16.82,16.85,31300.0
2014-05-23 13:40:00,16.85,16.87,16.84,16.87,24900.0,16.85,16.87,16.84,16.87,24900.0
2014-05-23 13:45:00,16.87,16.87,16.86,16.87,8400.0,16.87,16.87,16.86,16.87,8400.0
2014-05-23 13:50:00,16.87,16.87,16.86,16.87,10000.0,16.87,16.87,16.86,16.87,10000.0
2014-05-23 13:55:00,16.87,16.89,16.86,16.89,23200.0,16.87,16.89,16.86,16.89,23200.0
2014-05-23 14:00:00,16.88,16.89,16.88,16.89,35800.0,16.88,16.89,16.88,16.89,35800.0
2014-05-23 14:05:00,16.88,16.89,16.87,16.89,121200.0,16.88,16.89,16.87,16.89,121200.0
2014-05-23 14:10:00,16.89,16.89,16.86,16.86,27400.0,16.89,16.89,16.86,16.86,27400.0
2014-05-23 14:15:00,16.87,16.87,16.86,16.86,11800.0,16.87,16.87,16.86,16.86,11800.0
2014-05-23 14:20:00,16.86,16.87,16.86,16.87,8100.0,16.86,16.87,16.86,16.87,8100.0
2014-05-23 14:25:00,16.87,16.9,16.87,16.9,56800.0,16.87,16.9,16.87,16.9,56800.0
2014-05-23 14:30:00,16.9,16.9,16.89,16.89,11000.0,16.9,16.9,16.89,16.89,11000.0
2014-05-23 14:35:00,16.9,16.91,16.88,16.89,60700.0,16.9,16.91,16.88,16.89,60700.0
2014-05-23 14:40:00,16.88,16.89,16.88,16.89,5300.0,16.88,16.89,16.88,16.89,5300.0
2014-05-23 14:45:00,16.89,16.9,16.88,16.9,16600.0,16.89,16.9,16.88,16.9,16600.0
2014-05-23 14:50:00,16.9,16.91,16.89,16.91,26500.0,16.9,16.91,16.89,16.91,26500.0
2014-05-23 14:55:00,16.91,16.91,16.9,16.91,9400.0,16.91,16.91,16.9,16.91,9400.0
2014-05-23 15:00:00,16.9,16.91,16.9,16.91,17900.0,16.9,16.91,16.9,16.91,17900.0
2014-05-23 15:05:00,16.91,16.91,16.9,16.91,12400.0,16.91,16.91,16.9,16.91,12400.0
2014-05-23 15:10:00,16.91,16.91,16.9,16.91,7200.0,16.91,16.91,16.9,16.91,7200.0
2014-05-23 15:15:00,16.9,16.91,16.9,16.91,11700.0,16.9,16.91,16.9,16.91,11700.0
2014-05-23 15:20:00,16.91,16.91,16.9,16.91,11100.0,16.91,16.91,16.9,16.91,11100.0
2014-05-23 15:25:00,16.9,16.91,16.9,16.91,18700.0,16.9,16.91,16.9,16.91,18700.0
2014-05-23 15:30:00,16.9,16.91,16.88,16.88,52400.0,16.9,16.91,16.88,16.88,52400.0
2014-05-23 15:35:00,16.88,16.89,16.88,16.88,29800.0,16.88,16.89,16.88,16.88,29800.0
2014-05-23 15:40:00,16.89,16.89,16.88,16.88,17500.0,16.89,16.89,16.88,16.88,17500.0
2014-05-23 15:45:00,16.89,16.89,16.88,16.88,27400.0,16.89,16.89,16.88,16.88,27400.0
2014-05-23 15:50:00,16.88,16.92,16.88,16.91,229300.0,16.88,16.92,16.88,16.91,229300.0
2014-05-23 15:55:00,16.92,16.94,16.91,16.94,185700.0,16.92,16.94,16.91,16.94,185700.0
2014-05-27 09:30:00,16.94,16.95,16.75,16.9,123300.0,16.94,16.95,16.75,16.9,123300.0
2014-05-27 09:35:00,16.89,16.92,16.88,16.92,40900.0,16.89,16.92,16.88,16.92,40900.0
2014-05-27 09:40:00,16.91,16.99,16.9,16.99,134000.0,16.91,16.99,16.9,16.99,134000.0
2014-05-27 09:45:00,16.99,17.13,16.99,17.13,218000.0,16.99,17.13,16.99,17.13,218000.0
2014-05-27 09:50:00,17.12,17.13,17.04,17.06,47800.0,17.12,17.13,17.04,17.06,47800.0
2014-05-27 09:55:00,17.06,17.07,17.04,17.04,14700.0,17.06,17.07,17.04,17.04,14700.0
2014-05-27 10:00:00,17.04,17.07,17.03,17.06,22400.0,17.04,17.07,17.03,17.06,22400.0
2014-05-27 10:05:00,17.07,17.12,17.06,17.11,40000.0,17.07,17.12,17.06,17.11,40000.0
2014-05-27 10:10:00,17.12,17.14,17.1,17.1,43600.0,17.12,17.14,17.1,17.1,43600.0
2014-05-27 10:15:00,17.1,17.1,17.06,17.07,63500.0,17.1,17.1,17.06,17.07,63500.0
2014-05-27 10:20:00,17.07,17.12,17.07,17.1,61700.0,17.07,17.12,17.07,17.1,61700.0
2014-05-27 10:25:00,17.09,17.15,17.09,17.11,90900.0,17.09,17.15,17.09,17.11,90900.0
2014-05-27 10:30:00,17.11,17.17,17.11,17.16,119300.0,17.11,17.17,17.11,17.16,119300.0
2014-05-27 10:35:00,17.16,17.16,17.1,17.1,85300.0,17.16,17.16,17.1,17.1,85300.0
2014-05-27 10:40:00,17.11,17.13,17.1,17.12,125300.0,17.11,17.13,17.1,17.12,125300.0
2014-05-27 10:45:00,17.13,17.14,17.1,17.12,91500.0,17.13,17.14,17.1,17.12,91500.0
2014-05-27 10:50:00,17.11,17.11,17.04,17.05,37600.0,17.11,17.11,17.04,17.05,37600.0
2014-05-27 10:55:00,17.05,17.05,16.99,16.99,60400.0,17.05,17.05,16.99,16.99,60400.0
2014-05-27 11:00:00,16.99,17.01,16.99,17.0,18200.0,16.99,17.01,16.99,17.0,18200.0
2014-05-27 11:05:00,17.0,17.03,17.0,17.02,211100.0,17.0,17.03,17.0,17.02,211100.0
2014-05-27 11:10:00,17.03,17.04,17.02,17.03,46900.0,17.03,17.04,17.02,17.03,46900.0
2014-05-27 11:15:00,17.03,17.04,17.02,17.03,38300.0,17.03,17.04,17.02,17.03,38300.0
2014-05-27 11:20:00,17.03,17.04,17.02,17.03,128800.0,17.03,17.04,17.02,17.03,128800.0
2014-05-27 11:25:00,17.03,17.04,17.02,17.02,74300.0,17.03,17.04,17.02,17.02,74300.0
2014-05-27 11:30:00,17.03,17.04,17.02,17.02,34200.0,17.03,17.04,17.02,17.02,34200.0
2014-05-27 11:35:00,17.02,17.03,17.02,17.03,9800.0,17.02,17.03,17.02,17.03,9800.0
2014-05-27 11:40:00,17.03,17.03,17.02,17.02,44100.0,17.03,17.03,17.02,17.02,44100.0
2014-05-27 11:45:00,17.02,17.03,17.02,17.03,13900.0,17.02,17.03,17.02,17.03,13900.0
2014-05-27 11:50:00,17.02,17.03,17.01,17.01,16100.0,17.02,17.03,17.01,17.01,16100.0
2014-05-27 11:55:00,17.01,17.02,17.01,17.01,31200.0,17.01,17.02,17.01,17.01,31200.0
2014-05-27 12:00:00,17.01,17.02,17.01,17.02,5100.0,17.01,17.02,17.01,17.02,5100.0
2014-05-27 12:05:00,17.02,17.04,17.01,17.04,40100.0,17.02,17.04,17.01,17.04,40100.0
2014-05-27 12:10:00,17.04,17.05,17.04,17.05,14100.0,17.04,17.05,17.04,17.05,14100.0
2014-05-27 12:15:00,17.04,17.05,17.04,17.05,9300.0,17.04,17.05,17.04,17.05,9300.0
2014-05-27 12:20:00,17.05,17.06,17.04,17.06,30400.0,17.05,17.06,17.04,17.06,30400.0
2014-05-27 12:25:00,17.06,17.06,17.05,17.06,15100.0,17.06,17.06,17.05,17.06,15100.0
2014-05-27 12:30:00,17.05,17.06,17.05,17.06,10600.0,17.05,17.06,17.05,17.06,10600.0
2014-05-27 12:35:00,17.05,17.08,17.05,17.08,24900.0,17.05,17.08,17.05,17.08,24900.0
2014-05-27 12:40:00,17.07,17.07,17.04,17.04,35800.0,17.07,17.07,17.04,17.04,35800.0
2014-05-27 12:45:00,17.04,17.05,17.04,17.04,4600.0,17.04,17.05,17.04,17.04,4600.0
2014-05-27 12:50:00,17.04,17.05,17.04,17.04,6600.0,17.04,17.05,17.04,17.04,6600.0
2014-05-27 12:55:00,17.04,17.05,17.04,17.05,4400.0,17.04,17.05,17.04,17.05,4400.0
2014-05-27 13:00:00,17.04,17.05,17.03,17.03,26100.0,17.04,17.05,17.03,17.03,26100.0
2014-05-27 13:05:00,17.04,17.04,17.01,17.01,64300.0,17.04,17.04,17.01,17.01,64300.0
2014-05-27 13:10:00,17.01,17.02,16.98,16.98,45500.0,17.01,17.02,16.98,16.98,45500.0
2014-05-27 13:15:00,16.98,16.98,16.97,16.97,5300.0,16.98,16.98,16.97,16.97,5300.0
2014-05-27 13:20:00,16.97,16.98,16.94,16.95,48500.0,16.97,16.98,16.94,16.95,48500.0
2014-05-27 13:25:00,16.94,16.95,16.94,16.95,7800.0,16.94,16.95,16.94,16.95,7800.0
2014-05-27 13:30:00,16.95,16.96,16.93,16.94,40600.0,16.95,16.96,16.93,16.94,40600.0
2014-05-27 13:35:00,16.94,16.95,16.93,16.95,17700.0,16.94,16.95,16.93,16.95,17700.0
2014-05-27 13:40:00,16.95,16.99,16.94,16.99,19300.0,16.95,16.99,16.94,16.99,19300.0
2014-05-27 13:45:00,16.99,16.99,16.98,16.99,8200.0,16.99,16.99,16.98,16.99,8200.0
2014-05-27 13:50:00,16.99,17.02,16.98,17.02,42700.0,16.99,17.02,16.98,17.02,42700.0
2014-05-27 13:55:00,17.01,17.02,17.0,17.0,91900.0,17.01,17.02,17.0,17.0,91900.0
2014-05-27 14:00:00,17.0,17.01,17.0,17.0,9900.0,17.0,17.01,17.0,17.0,9900.0
2014-05-27 14:05:00,17.01,17.01,16.97,16.97,112700.0,17.01,17.01,16.97,16.97,112700.0
2014-05-27 14:10:00,16.97,17.0,16.97,16.98,69200.0,16.97,17.0,16.97,16.98,69200.0
2014-05-27 14:15:00,16.98,16.98,16.98,16.98,5600.0,16.98,16.98,16.98,16.98,5600.0
2014-05-27 14:20:00,16.98,16.99,16.96,16.96,21700.0,16.98,16.99,16.96,16.96,21700.0
2014-05-27 14:25:00,16.96,16.96,16.94,16.95,40300.0,16.96,16.96,16.94,16.95,40300.0
2014-05-27 14:30:00,16.95,16.95,16.91,16.91,26400.0,16.95,16.95,16.91,16.91,26400.0
2014-05-27 14:35:00,16.91,16.92,16.86,16.88,153800.0,16.91,16.92,16.86,16.88,153800.0
2014-05-27 14:40:00,16.89,16.89,16.85,16.85,49000.0,16.89,16.89,16.85,16.85,49000.0
2014-05-27 14:45:00,16.86,16.89,16.85,16.89,154700.0,16.86,16.89,16.85,16.89,154700.0
2014-05-27 14:50:00,16.89,16.9,16.88,16.89,74300.0,16.89,16.9,16.88,16.89,74300.0
2014-05-27 14:55:00,16.89,16.9,16.87,16.89,42100.0,16.89,16.9,16.87,16.89,42100.0
2014-05-27 15:00:00,16.88,16.89,16.87,16.89,27500.0,16.88,16.89,16.87,16.89,27500.0
2014-05-27 15:05:00,16.89,16.89,16.88,16.89,9600.0,16.89,16.89,16.88,16.89,9600.0
2014-05-27 15:10:00,16.89,16.9,16.88,16.9,31200.0,16.89,16.9,16.88,16.9,31200.0
2014-05-27 15:15:00,16.9,16.91,16.9,16.91,11200.0,16.9,16.91,16.9,16.91,11200.0
2014-05-27 15:20:00,16.91,16.91,16.89,16.89,43600.0,16.91,16.91,16.89,16.89,43600.0
2014-05-27 15:25:00,16.89,16.92,16.89,16.91,53200.0,16.89,16.92,16.89,16.91,53200.0
2014-05-27 15:30:00,16.91,16.92,16.91,16.91,13700.0,16.91,16.92,16.91,16.91,13700.0
2014-05-27 15:35:00,16.91,16.92,16.9,16.91,53800.0,16.91,16.92,16.9,16.91,53800.0
2014-05-27 15:40:00,16.91,16.93,16.9,16.93,93800.0,16.91,16.93,16.9,16.93,93800.0
2014-05-27 15:45:00,16.93,16.93,16.92,16.92,26000.0,16.93,16.93,16.92,16.92,26000.0
2014-05-27 15:50:00,16.93,16.93,16.92,16.93,43900.0,16.93,16.93,16.92,16.93,43900.0
2014-05-27 15:55:00,16.92,16.93,16.91,16.92,188000.0,16.92,16.93,16.91,16.92,188000.0
2014-05-28 09:30:00,16.9,16.97,16.87,16.93,41900.0,16.9,16.97,16.87,16.93,41900.0
2014-05-28 09:35:00,16.93,16.93,16.87,16.89,17000.0,16.93,16.93,16.87,16.89,17000.0
2014-05-28 09:40:00,16.88,16.9,16.87,16.89,21300.0,16.88,16.9,16.87,16.89,21300.0
2014-05-28 09:45:00,16.9,16.9,16.84,16.85,31400.0,16.9,16.9,16.84,16.85,31400.0
2014-05-28 09:50:00,16.85,16.85,16.78,16.8,60200.0,16.85,16.85,16.78,16.8,60200.0
2014-05-28 09:55:00,16.8,16.82,16.79,16.81,26800.0,16.8,16.82,16.79,16.81,26800.0
2014-05-28 10:00:00,16.8,16.8,16.74,16.75,51500.0,16.8,16.8,16.74,16.75,51500.0
2014-05-28 10:05:00,16.75,16.78,16.74,16.77,44900.0,16.75,16.78,16.74,16.77,44900.0
2014-05-28 10:10:00,16.76,16.77,16.74,16.75,33600.0,16.76,16.77,16.74,16.75,33600.0
2014-05-28 10:15:00,16.75,16.76,16.75,16.75,25600.0,16.75,16.76,16.75,16.75,25600.0
2014-05-28 10:20:00,16.75,16.79,16.75,16.77,51200.0,16.75,16.79,16.75,16.77,51200.0
2014-05-28 10:25:00,16.77,16.8,16.77,16.79,52200.0,16.77,16.8,16.77,16.79,52200.0
2014-05-28 10:30:00,16.78,16.81,16.78,16.8,64300.0,16.78,16.81,16.78,16.8,64300.0
2014-05-28 10:35:00,16.81,16.81,16.79,16.79,43700.0,16.81,16.81,16.79,16.79,43700.0
2014-05-28 10:40:00,16.8,16.81,16.8,16.8,116200.0,16.8,16.81,16.8,16.8,116200.0
2014-05-28 10:45:00,16.8,16.82,16.8,16.8,75600.0,16.8,16.82,16.8,16.8,75600.0
2014-05-28 10:50:00,16.8,16.81,16.8,16.81,33800.0,16.8,16.81,16.8,16.81,33800.0
2014-05-28 10:55:00,16.8,16.82,16.78,16.81,43200.0,16.8,16.82,16.78,16.81,43200.0
2014-05-28 11:00:00,16.81,16.82,16.8,16.8,15300.0,16.81,16.82,16.8,16.8,15300.0
2014-05-28 11:05:00,16.8,16.81,16.79,16.8,17200.0,16.8,16.81,16.79,16.8,17200.0
2014-05-28 11:10:00,16.79,16.8,16.78,16.78,14700.0,16.79,16.8,16.78,16.78,14700.0
2014-05-28 11:15:00,16.78,16.82,16.78,16.82,17900.0,16.78,16.82,16.78,16.82,17900.0
2014-05-28 11:20:00,16.82,16.82,16.8,16.8,11000.0,16.82,16.82,16.8,16.8,11000.0
2014-05-28 11:25:00,16.81,16.81,16.8,16.81,6400.0,16.81,16.81,16.8,16.81,6400.0
2014-05-28 11:30:00,16.8,16.84,16.8,16.84,31100.0,16.8,16.84,16.8,16.84,31100.0
2014-05-28 11:35:00,16.84,16.84,16.81,16.81,21900.0,16.84,16.84,16.81,16.81,21900.0
2014-05-28 11:40:00,16.81,16.81,16.78,16.8,55100.0,16.81,16.81,16.78,16.8,55100.0
2014-05-28 11:45:00,16.8,16.83,16.8,16.83,35900.0,16.8,16.83,16.8,16.83,35900.0
2014-05-28 11:50:00,16.83,16.83,16.82,16.82,8600.0,16.83,16.83,16.82,16.82,8600.0
2014-05-28 11:55:00,16.83,16.83,16.82,16.82,6300.0,16.83,16.83,16.82,16.82,6300.0
2014-05-28 12:00:00,16.82,16.89,16.82,16.89,36500.0,16.82,16.89,16.82,16.89,36500.0
2014-05-28 12:05:00,16.88,16.88,16.87,16.87,12900.0,16.88,16.88,16.87,16.87,12900.0
2014-05-28 12:10:00,16.87,16.9,16.86,16.9,36200.0,16.87,16.9,16.86,16.9,36200.0
2014-05-28 12:15:00,16.9,16.9,16.85,16.85,17300.0,16.9,16.9,16.85,16.85,17300.0
2014-05-28 12:20:00,16.86,16.86,16.84,16.84,6500.0,16.86,16.86,16.84,16.84,6500.0
2014-05-28 12:25:00,16.84,16.85,16.82,16.84,40200.0,16.84,16.85,16.82,16.84,40200.0
2014-05-28 12:30:00,16.84,16.84,16.83,16.84,4300.0,16.84,16.84,16.83,16.84,4300.0
2014-05-28 12:35:00,16.84,16.85,16.82,16.85,33400.0,16.84,16.85,16.82,16.85,33400.0
2014-05-28 12:40:00,16.85,16.85,16.84,16.85,8500.0,16.85,16.85,16.84,16.85,8500.0
2014-05-28 12:45:00,16.85,16.85,16.84,16.85,7700.0,16.85,16.85,16.84,16.85,7700.0
2014-05-28 12:50:00,16.85,16.85,16.84,16.84,7000.0,16.85,16.85,16.84,16.84,7000.0
2014-05-28 12:55:00,16.84,16.85,16.84,16.85,5600.0,16.84,16.85,16.84,16.85,5600.0
2014-05-28 13:00:00,16.85,16.85,16.84,16.84,3800.0,16.85,16.85,16.84,16.84,3800.0
2014-05-28 13:05:00,16.85,16.85,16.84,16.85,4500.0,16.85,16.85,16.84,16.85,4500.0
2014-05-28 13:10:00,16.85,16.88,16.85,16.88,15800.0,16.85,16.88,16.85,16.88,15800.0
2014-05-28 13:15:00,16.88,16.89,16.87,16.88,12100.0,16.88,16.89,16.87,16.88,12100.0
2014-05-28 13:20:00,16.89,16.92,16.88,16.92,68400.0,16.89,16.92,16.88,16.92,68400.0
2014-05-28 13:25:00,16.91,16.92,16.88,16.88,29400.0,16.91,16.92,16.88,16.88,29400.0
2014-05-28 13:30:00,16.88,16.89,16.88,16.88,5400.0,16.88,16.89,16.88,16.88,5400.0
2014-05-28 13:35:00,16.89,16.89,16.85,16.85,10100.0,16.89,16.89,16.85,16.85,10100.0
2014-05-28 13:40:00,16.85,16.88,16.84,16.88,30300.0,16.85,16.88,16.84,16.88,30300.0
2014-05-28 13:45:00,16.88,16.88,16.87,16.87,6200.0,16.88,16.88,16.87,16.87,6200.0
2014-05-28 13:50:00,16.88,16.9,16.88,16.89,11300.0,16.88,16.9,16.88,16.89,11300.0
2014-05-28 13:55:00,16.89,16.9,16.89,16.9,4500.0,16.89,16.9,16.89,16.9,4500.0
2014-05-28 14:00:00,16.9,16.9,16.88,16.88,28700.0,16.9,16.9,16.88,16.88,28700.0
2014-05-28 14:05:00,16.88,16.89,16.88,16.89,28400.0,16.88,16.89,16.88,16.89,28400.0
2014-05-28 14:10:00,16.89,16.93,16.88,16.93,63400.0,16.89,16.93,16.88,16.93,63400.0
2014-05-28 14:15:00,16.93,16.95,16.91,16.94,42100.0,16.93,16.95,16.91,16.94,42100.0
2014-05-28 14:20:00,16.93,16.94,16.92,16.93,14500.0,16.93,16.94,16.92,16.93,14500.0
2014-05-28 14:25:00,16.93,16.93,16.91,16.92,8900.0,16.93,16.93,16.91,16.92,8900.0
2014-05-28 14:30:00,16.91,16.92,16.9,16.91,13800.0,16.91,16.92,16.9,16.91,13800.0
2014-05-28 14:35:00,16.91,16.92,16.9,16.92,13300.0,16.91,16.92,16.9,16.92,13300.0
2014-05-28 14:40:00,16.92,16.93,16.91,16.93,7700.0,16.92,16.93,16.91,16.93,7700.0
2014-05-28 14:45:00,16.93,16.95,16.92,16.95,17600.0,16.93,16.95,16.92,16.95,17600.0
2014-05-28 14:50:00,16.94,16.96,16.94,16.96,9800.0,16.94,16.96,16.94,16.96,9800.0
2014-05-28 14:55:00,16.96,16.96,16.94,16.94,32600.0,16.96,16.96,16.94,16.94,32600.0
2014-05-28 15:00:00,16.94,16.96,16.93,16.96,33900.0,16.94,16.96,16.93,16.96,33900.0
2014-05-28 15:05:00,16.96,16.96,16.94,16.94,36700.0,16.96,16.96,16.94,16.94,36700.0
2014-05-28 15:10:00,16.94,16.95,16.93,16.95,37500.0,16.94,16.95,16.93,16.95,37500.0
2014-05-28 15:15:00,16.95,16.95,16.94,16.95,11500.0,16.95,16.95,16.94,16.95,11500.0
2014-05-28 15:20:00,16.95,16.95,16.94,16.95,8800.0,16.95,16.95,16.94,16.95,8800.0
2014-05-28 15:25:00,16.95,16.95,16.92,16.92,38200.0,16.95,16.95,16.92,16.92,38200.0
2014-05-28 15:30:00,16.93,16.93,16.92,16.92,20600.0,16.93,16.93,16.92,16.92,20600.0
2014-05-28 15:35:00,16.93,16.93,16.9,16.91,38800.0,16.93,16.93,16.9,16.91,38800.0
2014-05-28 15:40:00,16.91,16.91,16.9,16.9,22200.0,16.91,16.91,16.9,16.9,22200.0
2014-05-28 15:45:00,16.91,16.91,16.89,16.89,39400.0,16.91,16.91,16.89,16.89,39400.0
2014-05-28 15:50:00,16.89,16.9,16.89,16.9,62100.0,16.89,16.9,16.89,16.9,62100.0
2014-05-28 15:55:00,16.89,16.9,16.86,16.87,185900.0,16.89,16.9,16.86,16.87,185900.0
2014-05-29 09:30:00,16.94,16.99,16.93,16.96,22100.0,16.94,16.99,16.93,16.96,22100.0
2014-05-29 09:35:00,16.96,16.97,16.94,16.94,13700.0,16.96,16.97,16.94,16.94,13700.0
2014-05-29 09:40:00,16.95,16.97,16.95,16.95,16700.0,16.95,16.97,16.95,16.95,16700.0
2014-05-29 09:45:00,16.97,16.98,16.95,16.96,15800.0,16.97,16.98,16.95,16.96,15800.0
2014-05-29 09:50:00,16.95,16.96,16.93,16.95,5500.0,16.95,16.96,16.93,16.95,5500.0
2014-05-29 09:55:00,16.95,16.97,16.95,16.96,7400.0,16.95,16.97,16.95,16.96,7400.0
2014-05-29 10:00:00,16.96,16.96,16.95,16.96,9600.0,16.96,16.96,16.95,16.96,9600.0
2014-05-29 10:05:00,16.95,16.96,16.91,16.92,10700.0,16.95,16.96,16.91,16.92,10700.0
2014-05-29 10:10:00,16.93,16.93,16.9,16.9,11200.0,16.93,16.93,16.9,16.9,11200.0
2014-05-29 10:15:00,16.9,16.91,16.88,16.9,13400.0,16.9,16.91,16.88,16.9,13400.0
2014-05-29 10:20:00,16.9,16.9,16.89,16.89,6400.0,16.9,16.9,16.89,16.89,6400.0
2014-05-29 10:25:00,16.88,16.88,16.85,16.88,14800.0,16.88,16.88,16.85,16.88,14800.0
2014-05-29 10:30:00,16.87,16.89,16.87,16.89,17300.0,16.87,16.89,16.87,16.89,17300.0
2014-05-29 10:35:00,16.89,16.9,16.88,16.9,9400.0,16.89,16.9,16.88,16.9,9400.0
2014-05-29 10:40:00,16.89,16.9,16.88,16.89,17800.0,16.89,16.9,16.88,16.89,17800.0
2014-05-29 10:45:00,16.89,16.9,16.88,16.89,19100.0,16.89,16.9,16.88,16.89,19100.0
2014-05-29 10:50:00,16.89,16.9,16.87,16.9,35200.0,16.89,16.9,16.87,16.9,35200.0
2014-05-29 10:55:00,16.9,16.92,16.89,16.91,81000.0,16.9,16.92,16.89,16.91,81000.0
2014-05-29 11:00:00,16.92,16.94,16.9,16.9,23500.0,16.92,16.94,16.9,16.9,23500.0
2014-05-29 11:05:00,16.9,16.92,16.9,16.91,59900.0,16.9,16.92,16.9,16.91,59900.0
2014-05-29 11:10:00,16.91,16.92,16.9,16.9,34100.0,16.91,16.92,16.9,16.9,34100.0
2014-05-29 11:15:00,16.9,16.91,16.9,16.91,6600.0,16.9,16.91,16.9,16.91,6600.0
2014-05-29 11:20:00,16.91,16.91,16.9,16.91,20800.0,16.91,16.91,16.9,16.91,20800.0
2014-05-29 11:25:00,16.91,16.92,16.91,16.91,12400.0,16.91,16.92,16.91,16.91,12400.0
2014-05-29 11:30:00,16.91,16.93,16.91,16.92,18700.0,16.91,16.93,16.91,16.92,18700.0
2014-05-29 11:35:00,16.92,16.92,16.91,16.91,14700.0,16.92,16.92,16.91,16.91,14700.0
2014-05-29 11:40:00,16.9,16.9,16.88,16.88,5000.0,16.9,16.9,16.88,16.88,5000.0
2014-05-29 11:45:00,16.88,16.89,16.87,16.87,9800.0,16.88,16.89,16.87,16.87,9800.0
2014-05-29 11:50:00,16.87,16.87,16.86,16.86,3300.0,16.87,16.87,16.86,16.86,3300.0
2014-05-29 11:55:00,16.87,16.87,16.86,16.86,2000.0,16.87,16.87,16.86,16.86,2000.0
2014-05-29 12:00:00,16.86,16.88,16.86,16.88,9300.0,16.86,16.88,16.86,16.88,9300.0
2014-05-29 12:05:00,16.88,16.89,16.87,16.89,7800.0,16.88,16.89,16.87,16.89,7800.0
2014-05-29 12:10:00,16.88,16.89,16.87,16.87,10700.0,16.88,16.89,16.87,16.87,10700.0
2014-05-29 12:15:00,16.87,16.88,16.85,16.85,9800.0,16.87,16.88,16.85,16.85,9800.0
2014-05-29 12:20:00,16.85,16.85,16.84,16.84,2400.0,16.85,16.85,16.84,16.84,2400.0
2014-05-29 12:25:00,16.84,16.84,16.83,16.83,3000.0,16.84,16.84,16.83,16.83,3000.0
2014-05-29 12:30:00,16.84,16.84,16.81,16.84,43800.0,16.84,16.84,16.81,16.84,43800.0
2014-05-29 12:35:00,16.84,16.84,16.84,16.84,1000.0,16.84,16.84,16.84,16.84,1000.0
2014-05-29 12:40:00,16.84,16.85,16.83,16.85,5100.0,16.84,16.85,16.83,16.85,5100.0
2014-05-29 12:45:00,16.85,16.86,16.85,16.86,5200.0,16.85,16.86,16.85,16.86,5200.0
2014-05-29 12:50:00,16.86,16.87,16.86,16.87,5000.0,16.86,16.87,16.86,16.87,5000.0
2014-05-29 12:55:00,16.87,16.87,16.86,16.86,11000.0,16.87,16.87,16.86,16.86,11000.0
2014-05-29 13:00:00,16.85,16.86,16.85,16.85,4900.0,16.85,16.86,16.85,16.85,4900.0
2014-05-29 13:05:00,16.85,16.85,16.84,16.85,1500.0,16.85,16.85,16.84,16.85,1500.0
2014-05-29 13:10:00,16.85,16.85,16.8,16.81,30900.0,16.85,16.85,16.8,16.81,30900.0
2014-05-29 13:15:00,16.81,16.83,16.81,16.83,9800.0,16.81,16.83,16.81,16.83,9800.0
2014-05-29 13:20:00,16.82,16.84,16.8,16.8,40300.0,16.82,16.84,16.8,16.8,40300.0
2014-05-29 13:25:00,16.81,16.84,16.81,16.82,49400.0,16.81,16.84,16.81,16.82,49400.0
2014-05-29 13:30:00,16.83,16.84,16.83,16.84,5700.0,16.83,16.84,16.83,16.84,5700.0
2014-05-29 13:35:00,16.84,16.84,16.83,16.84,2600.0,16.84,16.84,16.83,16.84,2600.0
2014-05-29 13:40:00,16.84,16.85,16.83,16.85,7100.0,16.84,16.85,16.83,16.85,7100.0
2014-05-29 13:45:00,16.85,16.86,16.84,16.85,10500.0,16.85,16.86,16.84,16.85,10500.0
2014-05-29 13:50:00,16.85,16.85,16.84,16.85,1100.0,16.85,16.85,16.84,16.85,1100.0
2014-05-29 13:55:00,16.85,16.85,16.82,16.83,15100.0,16.85,16.85,16.82,16.83,15100.0
2014-05-29 14:00:00,16.83,16.84,16.82,16.82,13500.0,16.83,16.84,16.82,16.82,13500.0
2014-05-29 14:05:00,16.83,16.83,16.81,16.82,21200.0,16.83,16.83,16.81,16.82,21200.0
2014-05-29 14:10:00,16.82,16.82,16.8,16.8,38600.0,16.82,16.82,16.8,16.8,38600.0
2014-05-29 14:15:00,16.8,16.83,16.8,16.83,15900.0,16.8,16.83,16.8,16.83,15900.0
2014-05-29 14:20:00,16.82,16.84,16.82,16.82,25900.0,16.82,16.84,16.82,16.82,25900.0
2014-05-29 14:25:00,16.82,16.82,16.81,16.81,15200.0,16.82,16.82,16.81,16.81,15200.0
2014-05-29 14:30:00,16.82,16.82,16.81,16.81,3800.0,16.82,16.82,16.81,16.81,3800.0
2014-05-29 14:35:00,16.82,16.83,16.8,16.8,51400.0,16.82,16.83,16.8,16.8,51400.0
2014-05-29 14:40:00,16.81,16.81,16.79,16.79,11900.0,16.81,16.81,16.79,16.79,11900.0
2014-05-29 14:45:00,16.8,16.81,16.78,16.78,50800.0,16.8,16.81,16.78,16.78,50800.0
2014-05-29 14:50:00,16.79,16.79,16.78,16.79,6400.0,16.79,16.79,16.78,16.79,6400.0
2014-05-29 14:55:00,16.79,16.8,16.78,16.78,44200.0,16.79,16.8,16.78,16.78,44200.0
2014-05-29 15:00:00,16.79,16.8,16.78,16.8,21100.0,16.79,16.8,16.78,16.8,21100.0
2014-05-29 15:05:00,16.8,16.8,16.77,16.77,31800.0,16.8,16.8,16.77,16.77,31800.0
2014-05-29 15:10:00,16.78,16.79,16.77,16.78,27700.0,16.78,16.79,16.77,16.78,27700.0
2014-05-29 15:15:00,16.78,16.79,16.77,16.79,19100.0,16.78,16.79,16.77,16.79,19100.0
2014-05-29 15:20:00,16.78,16.8,16.78,16.78,46900.0,16.78,16.8,16.78,16.78,46900.0
2014-05-29 15:25:00,16.79,16.8,16.78,16.79,37600.0,16.79,16.8,16.78,16.79,37600.0
2014-05-29 15:30:00,16.79,16.79,16.78,16.78,21800.0,16.79,16.79,16.78,16.78,21800.0
2014-05-29 15:35:00,16.79,16.79,16.78,16.79,8700.0,16.79,16.79,16.78,16.79,8700.0
2014-05-29 15:40:00,16.79,16.79,16.78,16.79,22200.0,16.79,16.79,16.78,16.79,22200.0
2014-05-29 15:45:00,16.79,16.83,16.78,16.83,149100.0,16.79,16.83,16.78,16.83,149100.0
2014-05-29 15:50:00,16.83,16.84,16.8,16.83,360900.0,16.83,16.84,16.8,16.83,360900.0
2014-05-29 15:55:00,16.83,16.84,16.79,16.8,185900.0,16.83,16.84,16.79,16.8,185900.0
2014-05-30 09:30:00,16.82,16.85,16.75,16.77,103800.0,16.82,16.85,16.75,16.77,103800.0
2014-05-30 09:35:00,16.76,16.76,16.65,16.67,107000.0,16.76,16.76,16.65,16.67,107000.0
2014-05-30 09:40:00,16.67,16.81,16.67,16.79,47000.0,16.67,16.81,16.67,16.79,47000.0
2014-05-30 09:45:00,16.8,16.85,16.77,16.84,83800.0,16.8,16.85,16.77,16.84,83800.0
2014-05-30 09:50:00,16.84,16.84,16.81,16.83,17700.0,16.84,16.84,16.81,16.83,17700.0
2014-05-30 09:55:00,16.83,16.86,16.82,16.85,17100.0,16.83,16.86,16.82,16.85,17100.0
2014-05-30 10:00:00,16.84,16.88,16.83,16.86,15100.0,16.84,16.88,16.83,16.86,15100.0
2014-05-30 10:05:00,16.87,16.87,16.84,16.86,10100.0,16.87,16.87,16.84,16.86,10100.0
2014-05-30 10:10:00,16.85,16.85,16.79,16.79,55100.0,16.85,16.85,16.79,16.79,55100.0
2014-05-30 10:15:00,16.78,16.82,16.78,16.79,32400.0,16.78,16.82,16.78,16.79,32400.0
2014-05-30 10:20:00,16.79,16.79,16.72,16.74,48600.0,16.79,16.79,16.72,16.74,48600.0
2014-05-30 10:25:00,16.74,16.78,16.73,16.78,15400.0,16.74,16.78,16.73,16.78,15400.0
2014-05-30 10:30:00,16.78,16.78,16.74,16.74,23100.0,16.78,16.78,16.74,16.74,23100.0
2014-05-30 10:35:00,16.74,16.75,16.72,16.72,24000.0,16.74,16.75,16.72,16.72,24000.0
2014-05-30 10:40:00,16.73,16.74,16.73,16.73,9600.0,16.73,16.74,16.73,16.73,9600.0
2014-05-30 10:45:00,16.72,16.73,16.72,16.73,13600.0,16.72,16.73,16.72,16.73,13600.0
2014-05-30 10:50:00,16.73,16.75,16.73,16.75,7800.0,16.73,16.75,16.73,16.75,7800.0
2014-05-30 10:55:00,16.75,16.75,16.73,16.75,14100.0,16.75,16.75,16.73,16.75,14100.0
2014-05-30 11:00:00,16.75,16.76,16.73,16.74,19600.0,16.75,16.76,16.73,16.74,19600.0
2014-05-30 11:05:00,16.73,16.74,16.73,16.73,3400.0,16.73,16.74,16.73,16.73,3400.0
2014-05-30 11:10:00,16.73,16.74,16.73,16.74,4600.0,16.73,16.74,16.73,16.74,4600.0
2014-05-30 11:15:00,16.73,16.73,16.7,16.72,43000.0,16.73,16.73,16.7,16.72,43000.0
2014-05-30 11:20:00,16.72,16.73,16.69,16.69,20900.0,16.72,16.73,16.69,16.69,20900.0
2014-05-30 11:25:00,16.69,16.71,16.68,16.7,45400.0,16.69,16.71,16.68,16.7,45400.0
2014-05-30 11:30:00,16.69,16.7,16.67,16.68,20100.0,16.69,16.7,16.67,16.68,20100.0
2014-05-30 11:35:00,16.68,16.69,16.66,16.66,43500.0,16.68,16.69,16.66,16.66,43500.0
2014-05-30 11:40:00,16.66,16.68,16.65,16.68,61400.0,16.66,16.68,16.65,16.68,61400.0
2014-05-30 11:45:00,16.68,16.69,16.68,16.69,8900.0,16.68,16.69,16.68,16.69,8900.0
2014-05-30 11:50:00,16.69,16.71,16.68,16.68,52000.0,16.69,16.71,16.68,16.68,52000.0
2014-05-30 11:55:00,16.68,16.68,16.66,16.66,36600.0,16.68,16.68,16.66,16.66,36600.0
2014-05-30 12:00:00,16.66,16.67,16.66,16.66,4600.0,16.66,16.67,16.66,16.66,4600.0
2014-05-30 12:05:00,16.66,16.67,16.63,16.63,124100.0,16.66,16.67,16.63,16.63,124100.0
2014-05-30 12:10:00,16.63,16.69,16.63,16.67,78300.0,16.63,16.69,16.63,16.67,78300.0
2014-05-30 12:15:00,16.67,16.68,16.67,16.67,10600.0,16.67,16.68,16.67,16.67,10600.0
2014-05-30 12:20:00,16.68,16.69,16.67,16.69,26400.0,16.68,16.69,16.67,16.69,26400.0
2014-05-30 12:25:00,16.68,16.68,16.65,16.65,102000.0,16.68,16.68,16.65,16.65,102000.0
2014-05-30 12:30:00,16.66,16.66,16.62,16.62,17100.0,16.66,16.66,16.62,16.62,17100.0
2014-05-30 12:35:00,16.61,16.62,16.6,16.61,10200.0,16.61,16.62,16.6,16.61,10200.0
2014-05-30 12:40:00,16.61,16.66,16.6,16.65,21900.0,16.61,16.66,16.6,16.65,21900.0
2014-05-30 12:45:00,16.66,16.66,16.64,16.64,21600.0,16.66,16.66,16.64,16.64,21600.0
2014-05-30 12:50:00,16.64,16.64,16.63,16.63,15100.0,16.64,16.64,16.63,16.63,15100.0
2014-05-30 12:55:00,16.63,16.63,16.61,16.61,10700.0,16.63,16.63,16.61,16.61,10700.0
2014-05-30 13:00:00,16.62,16.64,16.6,16.63,22800.0,16.62,16.64,16.6,16.63,22800.0
2014-05-30 13:05:00,16.64,16.64,16.63,16.63,10800.0,16.64,16.64,16.63,16.63,10800.0
2014-05-30 13:10:00,16.62,16.63,16.6,16.6,53600.0,16.62,16.63,16.6,16.6,53600.0
2014-05-30 13:15:00,16.61,16.61,16.59,16.59,8300.0,16.61,16.61,16.59,16.59,8300.0
2014-05-30 13:20:00,16.59,16.59,16.58,16.59,7700.0,16.59,16.59,16.58,16.59,7700.0
2014-05-30 13:25:00,16.59,16.6,16.58,16.58,27300.0,16.59,16.6,16.58,16.58,27300.0
2014-05-30 13:30:00,16.58,16.6,16.58,16.6,24300.0,16.58,16.6,16.58,16.6,24300.0
2014-05-30 13:35:00,16.6,16.64,16.6,16.64,41500.0,16.6,16.64,16.6,16.64,41500.0
2014-05-30 13:40:00,16.64,16.66,16.64,16.65,26700.0,16.64,16.66,16.64,16.65,26700.0
2014-05-30 13:45:00,16.65,16.68,16.64,16.68,15500.0,16.65,16.68,16.64,16.68,15500.0
2014-05-30 13:50:00,16.68,16.69,16.68,16.69,7200.0,16.68,16.69,16.68,16.69,7200.0
2014-05-30 13:55:00,16.69,16.69,16.65,16.65,25600.0,16.69,16.69,16.65,16.65,25600.0
2014-05-30 14:00:00,16.65,16.67,16.64,16.66,47500.0,16.65,16.67,16.64,16.66,47500.0
2014-05-30 14:05:00,16.66,16.68,16.66,16.68,12600.0,16.66,16.68,16.66,16.68,12600.0
2014-05-30 14:10:00,16.69,16.7,16.67,16.67,35000.0,16.69,16.7,16.67,16.67,35000.0
2014-05-30 14:15:00,16.68,16.68,16.67,16.67,3900.0,16.68,16.68,16.67,16.67,3900.0
2014-05-30 14:20:00,16.68,16.69,16.67,16.68,37100.0,16.68,16.69,16.67,16.68,37100.0
2014-05-30 14:25:00,16.68,16.68,16.67,16.68,6500.0,16.68,16.68,16.67,16.68,6500.0
2014-05-30 14:30:00,16.67,16.68,16.66,16.67,18400.0,16.67,16.68,16.66,16.67,18400.0
2014-05-30 14:35:00,16.68,16.68,16.67,16.68,3600.0,16.68,16.68,16.67,16.68,3600.0
2014-05-30 14:40:00,16.68,16.69,16.66,16.66,19200.0,16.68,16.69,16.66,16.66,19200.0
2014-05-30 14:45:00,16.66,16.67,16.65,16.66,14000.0,16.66,16.67,16.65,16.66,14000.0
2014-05-30 14:50:00,16.66,16.67,16.65,16.66,18500.0,16.66,16.67,16.65,16.66,18500.0
2014-05-30 14:55:00,16.66,16.66,16.64,16.64,17400.0,16.66,16.66,16.64,16.64,17400.0
2014-05-30 15:00:00,16.64,16.65,16.63,16.64,41400.0,16.64,16.65,16.63,16.64,41400.0
2014-05-30 15:05:00,16.64,16.66,16.63,16.66,28300.0,16.64,16.66,16.63,16.66,28300.0
2014-05-30 15:10:00,16.66,16.68,16.66,16.68,28100.0,16.66,16.68,16.66,16.68,28100.0
2014-05-30 15:15:00,16.68,16.68,16.66,16.67,22700.0,16.68,16.68,16.66,16.67,22700.0
2014-05-30 15:20:00,16.66,16.68,16.66,16.67,24100.0,16.66,16.68,16.66,16.67,24100.0
2014-05-30 15:25:00,16.67,16.67,16.66,16.67,5700.0,16.67,16.67,16.66,16.67,5700.0
2014-05-30 15:30:00,16.67,16.68,16.66,16.68,12900.0,16.67,16.68,16.66,16.68,12900.0
2014-05-30 15:35:00,16.68,16.7,16.68,16.7,18800.0,16.68,16.7,16.68,16.7,18800.0
2014-05-30 15:40:00,16.7,16.71,16.69,16.71,21000.0,16.7,16.71,16.69,16.71,21000.0
2014-05-30 15:45:00,16.71,16.72,16.7,16.71,42100.0,16.71,16.72,16.7,16.71,42100.0
2014-05-30 15:50:00,16.71,16.71,16.68,16.69,84900.0,16.71,16.71,16.68,16.69,84900.0
2014-05-30 15:55:00,16.7,16.71,16.69,16.69,154200.0,16.7,16.71,16.69,16.69,154200.0
2014-06-02 09:30:00,16.71,16.74,16.56,16.61,111700.0,16.71,16.74,16.56,16.61,111700.0
2014-06-02 09:35:00,16.6,16.62,16.57,16.57,65900.0,16.6,16.62,16.57,16.57,65900.0
2014-06-02 09:40:00,16.57,16.58,16.51,16.55,50700.0,16.57,16.58,16.51,16.55,50700.0
2014-06-02 09:45:00,16.54,16.54,16.51,16.51,15300.0,16.54,16.54,16.51,16.51,15300.0
2014-06-02 09:50:00,16.51,16.52,16.48,16.52,36900.0,16.51,16.52,16.48,16.52,36900.0
2014-06-02 09:55:00,16.52,16.53,16.5,16.51,20000.0,16.52,16.53,16.5,16.51,20000.0
2014-06-02 10:00:00,16.5,16.5,16.45,16.46,40400.0,16.5,16.5,16.45,16.46,40400.0
2014-06-02 10:05:00,16.46,16.46,16.42,16.42,18200.0,16.46,16.46,16.42,16.42,18200.0
2014-06-02 10:10:00,16.42,16.48,16.41,16.48,39900.0,16.42,16.48,16.41,16.48,39900.0
2014-06-02 10:15:00,16.48,16.51,16.43,16.51,439300.0,16.48,16.51,16.43,16.51,439300.0
2014-06-02 10:20:00,16.52,16.56,16.52,16.54,25000.0,16.52,16.56,16.52,16.54,25000.0
2014-06-02 10:25:00,16.54,16.55,16.52,16.54,13100.0,16.54,16.55,16.52,16.54,13100.0
2014-06-02 10:30:00,16.55,16.56,16.54,16.55,15900.0,16.55,16.56,16.54,16.55,15900.0
2014-06-02 10:35:00,16.55,16.6,16.55,16.6,24900.0,16.55,16.6,16.55,16.6,24900.0
2014-06-02 10:40:00,16.61,16.61,16.59,16.6,72500.0,16.61,16.61,16.59,16.6,72500.0
2014-06-02 10:45:00,16.59,16.6,16.57,16.57,25900.0,16.59,16.6,16.57,16.57,25900.0
2014-06-02 10:50:00,16.57,16.6,16.57,16.59,11300.0,16.57,16.6,16.57,16.59,11300.0
2014-06-02 10:55:00,16.59,16.6,16.57,16.59,21400.0,16.59,16.6,16.57,16.59,21400.0
2014-06-02 11:00:00,16.6,16.62,16.6,16.61,12100.0,16.6,16.62,16.6,16.61,12100.0
2014-06-02 11:05:00,16.61,16.63,16.61,16.63,33800.0,16.61,16.63,16.61,16.63,33800.0
2014-06-02 11:10:00,16.63,16.64,16.61,16.62,32200.0,16.63,16.64,16.61,16.62,32200.0
2014-06-02 11:15:00,16.62,16.62,16.61,16.62,99900.0,16.62,16.62,16.61,16.62,99900.0
2014-06-02 11:20:00,16.62,16.62,16.59,16.6,46900.0,16.62,16.62,16.59,16.6,46900.0
2014-06-02 11:25:00,16.59,16.63,16.59,16.63,30800.0,16.59,16.63,16.59,16.63,30800.0
2014-06-02 11:30:00,16.63,16.64,16.59,16.59,74500.0,16.63,16.64,16.59,16.59,74500.0
2014-06-02 11:35:00,16.59,16.6,16.59,16.6,10000.0,16.59,16.6,16.59,16.6,10000.0
2014-06-02 11:40:00,16.6,16.65,16.59,16.65,21100.0,16.6,16.65,16.59,16.65,21100.0
2014-06-02 11:45:00,16.65,16.65,16.63,16.63,12500.0,16.65,16.65,16.63,16.63,12500.0
2014-06-02 11:50:00,16.63,16.64,16.59,16.59,87300.0,16.63,16.64,16.59,16.59,87300.0
2014-06-02 11:55:00,16.59,16.6,16.57,16.59,15800.0,16.59,16.6,16.57,16.59,15800.0
2014-06-02 12:00:00,16.58,16.59,16.56,16.56,6000.0,16.58,16.59,16.56,16.56,6000.0
2014-06-02 12:05:00,16.57,16.57,16.55,16.55,29200.0,16.57,16.57,16.55,16.55,29200.0
2014-06-02 12:10:00,16.55,16.55,16.54,16.55,34500.0,16.55,16.55,16.54,16.55,34500.0
2014-06-02 12:15:00,16.55,16.55,16.53,16.53,38200.0,16.55,16.55,16.53,16.53,38200.0
2014-06-02 12:20:00,16.53,16.61,16.53,16.59,197900.0,16.53,16.61,16.53,16.59,197900.0
2014-06-02 12:25:00,16.59,16.59,16.58,16.58,1000.0,16.59,16.59,16.58,16.58,1000.0
2014-06-02 12:30:00,16.59,16.6,16.58,16.59,32300.0,16.59,16.6,16.58,16.59,32300.0
2014-06-02 12:35:00,16.6,16.6,16.58,16.58,16100.0,16.6,16.6,16.58,16.58,16100.0
2014-06-02 12:40:00,16.59,16.59,16.57,16.57,7600.0,16.59,16.59,16.57,16.57,7600.0
2014-06-02 12:45:00,16.57,16.57,16.56,16.56,6500.0,16.57,16.57,16.56,16.56,6500.0
2014-06-02 12:50:00,16.56,16.57,16.54,16.55,40800.0,16.56,16.57,16.54,16.55,40800.0
2014-06-02 12:55:00,16.56,16.57,16.55,16.57,51000.0,16.56,16.57,16.55,16.57,51000.0
2014-06-02 13:00:00,16.58,16.58,16.57,16.58,2500.0,16.58,16.58,16.57,16.58,2500.0
2014-06-02 13:05:00,16.57,16.57,16.53,16.53,61200.0,16.57,16.57,16.53,16.53,61200.0
2014-06-02 13:10:00,16.53,16.54,16.53,16.54,3000.0,16.53,16.54,16.53,16.54,3000.0
2014-06-02 13:15:00,16.54,16.54,16.53,16.53,10400.0,16.54,16.54,16.53,16.53,10400.0
2014-06-02 13:20:00,16.53,16.54,16.52,16.53,21100.0,16.53,16.54,16.52,16.53,21100.0
2014-06-02 13:25:00,16.52,16.57,16.52,16.57,28600.0,16.52,16.57,16.52,16.57,28600.0
2014-06-02 13:30:00,16.58,16.59,16.57,16.59,7200.0,16.58,16.59,16.57,16.59,7200.0
2014-06-02 13:35:00,16.59,16.61,16.58,16.58,51900.0,16.59,16.61,16.58,16.58,51900.0
2014-06-02 13:40:00,16.58,16.59,16.57,16.58,26700.0,16.58,16.59,16.57,16.58,26700.0
2014-06-02 13:45:00,16.58,16.58,16.57,16.57,17900.0,16.58,16.58,16.57,16.57,17900.0
2014-06-02 13:50:00,16.57,16.59,16.57,16.57,39400.0,16.57,16.59,16.57,16.57,39400.0
2014-06-02 13:55:00,16.57,16.59,16.57,16.57,31400.0,16.57,16.59,16.57,16.57,31400.0
2014-06-02 14:00:00,16.58,16.58,16.57,16.57,5100.0,16.58,16.58,16.57,16.57,5100.0
2014-06-02 14:05:00,16.58,16.58,16.57,16.58,8500.0,16.58,16.58,16.57,16.58,8500.0
2014-06-02 14:10:00,16.58,16.59,16.57,16.58,57000.0,16.58,16.59,16.57,16.58,57000.0
2014-06-02 14:15:00,16.58,16.61,16.57,16.61,49800.0,16.58,16.61,16.57,16.61,49800.0
2014-06-02 14:20:00,16.61,16.63,16.61,16.62,37200.0,16.61,16.63,16.61,16.62,37200.0
2014-06-02 14:25:00,16.62,16.62,16.62,16.62,6100.0,16.62,16.62,16.62,16.62,6100.0
2014-06-02 14:30:00,16.62,16.62,16.61,16.62,56000.0,16.62,16.62,16.61,16.62,56000.0
2014-06-02 14:35:00,16.62,16.62,16.59,16.59,19500.0,16.62,16.62,16.59,16.59,19500.0
2014-06-02 14:40:00,16.6,16.6,16.58,16.58,13100.0,16.6,16.6,16.58,16.58,13100.0
2014-06-02 14:45:00,16.58,16.6,16.58,16.6,25600.0,16.58,16.6,16.58,16.6,25600.0
2014-06-02 14:50:00,16.59,16.59,16.57,16.57,15300.0,16.59,16.59,16.57,16.57,15300.0
2014-06-02 14:55:00,16.57,16.58,16.56,16.57,12100.0,16.57,16.58,16.56,16.57,12100.0
2014-06-02 15:00:00,16.57,16.57,16.54,16.54,104200.0,16.57,16.57,16.54,16.54,104200.0
2014-06-02 15:05:00,16.55,16.56,16.54,16.55,329600.0,16.55,16.56,16.54,16.55,329600.0
2014-06-02 15:10:00,16.54,16.54,16.51,16.51,77600.0,16.54,16.54,16.51,16.51,77600.0
2014-06-02 15:15:00,16.52,16.53,16.51,16.52,38000.0,16.52,16.53,16.51,16.52,38000.0
2014-06-02 15:20:00,16.53,16.55,16.52,16.54,65800.0,16.53,16.55,16.52,16.54,65800.0
2014-06-02 15:25:00,16.54,16.54,16.53,16.53,25300.0,16.54,16.54,16.53,16.53,25300.0
2014-06-02 15:30:00,16.53,16.55,16.52,16.55,103400.0,16.53,16.55,16.52,16.55,103400.0
2014-06-02 15:35:00,16.55,16.56,16.53,16.55,85700.0,16.55,16.56,16.53,16.55,85700.0
2014-06-02 15:40:00,16.54,16.54,16.52,16.53,237400.0,16.54,16.54,16.52,16.53,237400.0
2014-06-02 15:45:00,16.53,16.54,16.52,16.53,109200.0,16.53,16.54,16.52,16.53,109200.0
2014-06-02 15:50:00,16.53,16.55,16.52,16.55,119700.0,16.53,16.55,16.52,16.55,119700.0
2014-06-02 15:55:00,16.55,16.57,16.55,16.57,90800.0,16.55,16.57,16.55,16.57,90800.0
2014-06-03 09:30:00,16.56,16.58,16.47,16.57,33600.0,16.56,16.58,16.47,16.57,33600.0
2014-06-03 09:35:00,16.57,16.57,16.5,16.54,77800.0,16.57,16.57,16.5,16.54,77800.0
2014-06-03 09:40:00,16.54,16.56,16.49,16.52,103900.0,16.54,16.56,16.49,16.52,103900.0
2014-06-03 09:45:00,16.53,16.61,16.5,16.59,85500.0,16.53,16.61,16.5,16.59,85500.0
2014-06-03 09:50:00,16.58,16.6,16.56,16.56,108100.0,16.58,16.6,16.56,16.56,108100.0
2014-06-03 09:55:00,16.57,16.61,16.55,16.61,38600.0,16.57,16.61,16.55,16.61,38600.0
2014-06-03 10:00:00,16.61,16.63,16.61,16.62,58100.0,16.61,16.63,16.61,16.62,58100.0
2014-06-03 10:05:00,16.62,16.63,16.6,16.62,67200.0,16.62,16.63,16.6,16.62,67200.0
2014-06-03 10:10:00,16.62,16.63,16.61,16.62,23100.0,16.62,16.63,16.61,16.62,23100.0
2014-06-03 10:15:00,16.62,16.63,16.58,16.59,42000.0,16.62,16.63,16.58,16.59,42000.0
2014-06-03 10:20:00,16.58,16.58,16.54,16.55,41800.0,16.58,16.58,16.54,16.55,41800.0
2014-06-03 10:25:00,16.55,16.56,16.53,16.54,13800.0,16.55,16.56,16.53,16.54,13800.0
2014-06-03 10:30:00,16.54,16.58,16.54,16.57,48000.0,16.54,16.58,16.54,16.57,48000.0
2014-06-03 10:35:00,16.57,16.58,16.55,16.57,24000.0,16.57,16.58,16.55,16.57,24000.0
2014-06-03 10:40:00,16.57,16.57,16.53,16.53,17300.0,16.57,16.57,16.53,16.53,17300.0
2014-06-03 10:45:00,16.54,16.54,16.51,16.53,15800.0,16.54,16.54,16.51,16.53,15800.0
2014-06-03 10:50:00,16.53,16.54,16.53,16.53,8900.0,16.53,16.54,16.53,16.53,8900.0
2014-06-03 10:55:00,16.52,16.57,16.52,16.56,21100.0,16.52,16.57,16.52,16.56,21100.0
2014-06-03 11:00:00,16.56,16.56,16.54,16.55,19400.0,16.56,16.56,16.54,16.55,19400.0
2014-06-03 11:05:00,16.54,16.55,16.53,16.53,20000.0,16.54,16.55,16.53,16.53,20000.0
2014-06-03 11:10:00,16.53,16.53,16.52,16.52,8700.0,16.53,16.53,16.52,16.52,8700.0
2014-06-03 11:15:00,16.52,16.52,16.51,16.51,7900.0,16.52,16.52,16.51,16.51,7900.0
2014-06-03 11:20:00,16.51,16.52,16.5,16.52,15800.0,16.51,16.52,16.5,16.52,15800.0
2014-06-03 11:25:00,16.52,16.52,16.5,16.5,12100.0,16.52,16.52,16.5,16.5,12100.0
2014-06-03 11:30:00,16.5,16.52,16.48,16.5,57500.0,16.5,16.52,16.48,16.5,57500.0
2014-06-03 11:35:00,16.49,16.5,16.45,16.45,14000.0,16.49,16.5,16.45,16.45,14000.0
2014-06-03 11:40:00,16.45,16.46,16.44,16.46,13200.0,16.45,16.46,16.44,16.46,13200.0
2014-06-03 11:45:00,16.45,16.46,16.45,16.46,26300.0,16.45,16.46,16.45,16.46,26300.0
2014-06-03 11:50:00,16.45,16.48,16.45,16.46,18700.0,16.45,16.48,16.45,16.46,18700.0
2014-06-03 11:55:00,16.46,16.48,16.45,16.48,128600.0,16.46,16.48,16.45,16.48,128600.0
2014-06-03 12:00:00,16.48,16.49,16.47,16.49,10600.0,16.48,16.49,16.47,16.49,10600.0
2014-06-03 12:05:00,16.49,16.49,16.47,16.47,12200.0,16.49,16.49,16.47,16.47,12200.0
2014-06-03 12:10:00,16.47,16.48,16.47,16.48,17100.0,16.47,16.48,16.47,16.48,17100.0
2014-06-03 12:15:00,16.48,16.48,16.46,16.46,12800.0,16.48,16.48,16.46,16.46,12800.0
2014-06-03 12:20:00,16.46,16.48,16.46,16.47,49600.0,16.46,16.48,16.46,16.47,49600.0
2014-06-03 12:25:00,16.47,16.47,16.45,16.46,13600.0,16.47,16.47,16.45,16.46,13600.0
2014-06-03 12:30:00,16.45,16.45,16.43,16.43,20700.0,16.45,16.45,16.43,16.43,20700.0
2014-06-03 12:35:00,16.43,16.44,16.42,16.43,8100.0,16.43,16.44,16.42,16.43,8100.0
2014-06-03 12:40:00,16.43,16.45,16.43,16.45,26300.0,16.43,16.45,16.43,16.45,26300.0
2014-06-03 12:45:00,16.45,16.45,16.44,16.44,28400.0,16.45,16.45,16.44,16.44,28400.0
2014-06-03 12:50:00,16.43,16.44,16.43,16.43,18000.0,16.43,16.44,16.43,16.43,18000.0
2014-06-03 12:55:00,16.43,16.44,16.41,16.44,108200.0,16.43,16.44,16.41,16.44,108200.0
2014-06-03 13:00:00,16.44,16.44,16.41,16.42,15000.0,16.44,16.44,16.41,16.42,15000.0
2014-06-03 13:05:00,16.41,16.44,16.41,16.44,13600.0,16.41,16.44,16.41,16.44,13600.0
2014-06-03 13:10:00,16.44,16.44,16.43,16.43,25600.0,16.44,16.44,16.43,16.43,25600.0
2014-06-03 13:15:00,16.43,16.44,16.39,16.4,64800.0,16.43,16.44,16.39,16.4,64800.0
2014-06-03 13:20:00,16.4,16.41,16.39,16.4,28400.0,16.4,16.41,16.39,16.4,28400.0
2014-06-03 13:25:00,16.4,16.41,16.39,16.41,15300.0,16.4,16.41,16.39,16.41,15300.0
2014-06-03 13:30:00,16.4,16.41,16.39,16.39,15000.0,16.4,16.41,16.39,16.39,15000.0
2014-06-03 13:35:00,16.39,16.41,16.39,16.4,38400.0,16.39,16.41,16.39,16.4,38400.0
2014-06-03 13:40:00,16.39,16.4,16.39,16.39,6800.0,16.39,16.4,16.39,16.39,6800.0
2014-06-03 13:45:00,16.39,16.4,16.39,16.4,4200.0,16.39,16.4,16.39,16.4,4200.0
2014-06-03 13:50:00,16.39,16.4,16.39,16.4,18400.0,16.39,16.4,16.39,16.4,18400.0
2014-06-03 13:55:00,16.4,16.4,16.38,16.38,16500.0,16.4,16.4,16.38,16.38,16500.0
2014-06-03 14:00:00,16.39,16.39,16.37,16.38,46800.0,16.39,16.39,16.37,16.38,46800.0
2014-06-03 14:05:00,16.37,16.39,16.37,16.38,37100.0,16.37,16.39,16.37,16.38,37100.0
2014-06-03 14:10:00,16.37,16.38,16.37,16.37,6600.0,16.37,16.38,16.37,16.37,6600.0
2014-06-03 14:15:00,16.37,16.39,16.35,16.36,136300.0,16.37,16.39,16.35,16.36,136300.0
2014-06-03 14:20:00,16.36,16.38,16.36,16.38,45500.0,16.36,16.38,16.36,16.38,45500.0
2014-06-03 14:25:00,16.38,16.39,16.37,16.38,38800.0,16.38,16.39,16.37,16.38,38800.0
2014-06-03 14:30:00,16.38,16.39,16.37,16.39,53000.0,16.38,16.39,16.37,16.39,53000.0
2014-06-03 14:35:00,16.39,16.39,16.38,16.39,33100.0,16.39,16.39,16.38,16.39,33100.0
2014-06-03 14:40:00,16.39,16.39,16.38,16.39,22700.0,16.39,16.39,16.38,16.39,22700.0
2014-06-03 14:45:00,16.39,16.4,16.38,16.39,45300.0,16.39,16.4,16.38,16.39,45300.0
2014-06-03 14:50:00,16.39,16.39,16.38,16.39,21400.0,16.39,16.39,16.38,16.39,21400.0
2014-06-03 14:55:00,16.39,16.4,16.39,16.4,82200.0,16.39,16.4,16.39,16.4,82200.0
2014-06-03 15:00:00,16.4,16.41,16.39,16.39,59700.0,16.4,16.41,16.39,16.39,59700.0
2014-06-03 15:05:00,16.39,16.4,16.39,16.4,13400.0,16.39,16.4,16.39,16.4,13400.0
2014-06-03 15:10:00,16.4,16.41,16.39,16.41,48400.0,16.4,16.41,16.39,16.41,48400.0
2014-06-03 15:15:00,16.41,16.42,16.41,16.42,57200.0,16.41,16.42,16.41,16.42,57200.0
2014-06-03 15:20:00,16.42,16.43,16.41,16.43,22000.0,16.42,16.43,16.41,16.43,22000.0
2014-06-03 15:25:00,16.43,16.45,16.43,16.45,11600.0,16.43,16.45,16.43,16.45,11600.0
2014-06-03 15:30:00,16.45,16.46,16.45,16.46,9000.0,16.45,16.46,16.45,16.46,9000.0
2014-06-03 15:35:00,16.46,16.46,16.43,16.43,74300.0,16.46,16.46,16.43,16.43,74300.0
2014-06-03 15:40:00,16.43,16.44,16.43,16.43,30900.0,16.43,16.44,16.43,16.43,30900.0
2014-06-03 15:45:00,16.44,16.44,16.43,16.43,36700.0,16.44,16.44,16.43,16.43,36700.0
2014-06-03 15:50:00,16.44,16.44,16.43,16.44,85700.0,16.44,16.44,16.43,16.44,85700.0
2014-06-03 15:55:00,16.43,16.44,16.43,16.44,204300.0,16.43,16.44,16.43,16.44,204300.0
2014-06-04 09:30:00,16.43,16.5,16.43,16.46,81800.0,16.43,16.5,16.43,16.46,81800.0
2014-06-04 09:35:00,16.46,16.47,16.36,16.42,72500.0,16.46,16.47,16.36,16.42,72500.0
2014-06-04 09:40:00,16.42,16.44,16.4,16.41,34300.0,16.42,16.44,16.4,16.41,34300.0
2014-06-04 09:45:00,16.43,16.55,16.43,16.53,60500.0,16.43,16.55,16.43,16.53,60500.0
2014-06-04 09:50:00,16.53,16.58,16.53,16.57,34100.0,16.53,16.58,16.53,16.57,34100.0
2014-06-04 09:55:00,16.57,16.66,16.57,16.65,51600.0,16.57,16.66,16.57,16.65,51600.0
2014-06-04 10:00:00,16.65,16.66,16.6,16.6,35300.0,16.65,16.66,16.6,16.6,35300.0
2014-06-04 10:05:00,16.6,16.64,16.58,16.62,107400.0,16.6,16.64,16.58,16.62,107400.0
2014-06-04 10:10:00,16.62,16.65,16.62,16.65,37900.0,16.62,16.65,16.62,16.65,37900.0
2014-06-04 10:15:00,16.64,16.68,16.64,16.68,33100.0,16.64,16.68,16.64,16.68,33100.0
2014-06-04 10:20:00,16.68,16.68,16.66,16.67,8800.0,16.68,16.68,16.66,16.67,8800.0
2014-06-04 10:25:00,16.67,16.68,16.65,16.67,58900.0,16.67,16.68,16.65,16.67,58900.0
2014-06-04 10:30:00,16.66,16.67,16.61,16.61,27300.0,16.66,16.67,16.61,16.61,27300.0
2014-06-04 10:35:00,16.61,16.64,16.61,16.64,14700.0,16.61,16.64,16.61,16.64,14700.0
2014-06-04 10:40:00,16.64,16.64,16.62,16.63,7500.0,16.64,16.64,16.62,16.63,7500.0
2014-06-04 10:45:00,16.63,16.64,16.62,16.62,7100.0,16.63,16.64,16.62,16.62,7100.0
2014-06-04 10:50:00,16.63,16.68,16.62,16.67,59600.0,16.63,16.68,16.62,16.67,59600.0
2014-06-04 10:55:00,16.68,16.69,16.67,16.69,40300.0,16.68,16.69,16.67,16.69,40300.0
2014-06-04 11:00:00,16.68,16.69,16.66,16.66,25400.0,16.68,16.69,16.66,16.66,25400.0
2014-06-04 11:05:00,16.66,16.66,16.62,16.63,28400.0,16.66,16.66,16.62,16.63,28400.0
2014-06-04 11:10:00,16.63,16.63,16.6,16.6,17800.0,16.63,16.63,16.6,16.6,17800.0
2014-06-04 11:15:00,16.61,16.61,16.6,16.6,11100.0,16.61,16.61,16.6,16.6,11100.0
2014-06-04 11:20:00,16.61,16.62,16.61,16.62,14900.0,16.61,16.62,16.61,16.62,14900.0
2014-06-04 11:25:00,16.62,16.63,16.61,16.62,42000.0,16.62,16.63,16.61,16.62,42000.0
2014-06-04 11:30:00,16.62,16.62,16.6,16.6,9200.0,16.62,16.62,16.6,16.6,9200.0
2014-06-04 11:35:00,16.6,16.61,16.59,16.59,5400.0,16.6,16.61,16.59,16.59,5400.0
2014-06-04 11:40:00,16.59,16.6,16.57,16.6,35600.0,16.59,16.6,16.57,16.6,35600.0
2014-06-04 11:45:00,16.6,16.6,16.58,16.58,11500.0,16.6,16.6,16.58,16.58,11500.0
2014-06-04 11:50:00,16.58,16.59,16.58,16.59,1200.0,16.58,16.59,16.58,16.59,1200.0
2014-06-04 11:55:00,16.59,16.59,16.59,16.59,1200.0,16.59,16.59,16.59,16.59,1200.0
2014-06-04 12:00:00,16.59,16.6,16.59,16.6,17500.0,16.59,16.6,16.59,16.6,17500.0
2014-06-04 12:05:00,16.6,16.6,16.59,16.59,11000.0,16.6,16.6,16.59,16.59,11000.0
2014-06-04 12:10:00,16.6,16.6,16.58,16.59,49300.0,16.6,16.6,16.58,16.59,49300.0
2014-06-04 12:15:00,16.6,16.6,16.59,16.59,2900.0,16.6,16.6,16.59,16.59,2900.0
2014-06-04 12:20:00,16.59,16.59,16.55,16.57,22100.0,16.59,16.59,16.55,16.57,22100.0
2014-06-04 12:25:00,16.57,16.57,16.56,16.56,1600.0,16.57,16.57,16.56,16.56,1600.0
2014-06-04 12:30:00,16.57,16.57,16.54,16.54,14800.0,16.57,16.57,16.54,16.54,14800.0
2014-06-04 12:35:00,16.54,16.54,16.51,16.52,26800.0,16.54,16.54,16.51,16.52,26800.0
2014-06-04 12:40:00,16.52,16.52,16.51,16.51,15000.0,16.52,16.52,16.51,16.51,15000.0
2014-06-04 12:45:00,16.51,16.52,16.5,16.5,29800.0,16.51,16.52,16.5,16.5,29800.0
2014-06-04 12:50:00,16.5,16.51,16.5,16.5,4300.0,16.5,16.51,16.5,16.5,4300.0
2014-06-04 12:55:00,16.5,16.51,16.5,16.5,26200.0,16.5,16.51,16.5,16.5,26200.0
2014-06-04 13:00:00,16.5,16.53,16.5,16.53,10600.0,16.5,16.53,16.5,16.53,10600.0
2014-06-04 13:05:00,16.53,16.53,16.52,16.53,1400.0,16.53,16.53,16.52,16.53,1400.0
2014-06-04 13:10:00,16.53,16.53,16.5,16.5,32000.0,16.53,16.53,16.5,16.5,32000.0
2014-06-04 13:15:00,16.5,16.51,16.49,16.49,22200.0,16.5,16.51,16.49,16.49,22200.0
2014-06-04 13:20:00,16.49,16.5,16.48,16.48,14400.0,16.49,16.5,16.48,16.48,14400.0
2014-06-04 13:25:00,16.49,16.49,16.47,16.48,24800.0,16.49,16.49,16.47,16.48,24800.0
2014-06-04 13:30:00,16.47,16.48,16.45,16.47,102200.0,16.47,16.48,16.45,16.47,102200.0
2014-06-04 13:35:00,16.48,16.49,16.48,16.48,15400.0,16.48,16.49,16.48,16.48,15400.0
2014-06-04 13:40:00,16.49,16.49,16.48,16.49,5200.0,16.49,16.49,16.48,16.49,5200.0
2014-06-04 13:45:00,16.48,16.49,16.48,16.48,15500.0,16.48,16.49,16.48,16.48,15500.0
2014-06-04 13:50:00,16.48,16.49,16.46,16.46,26700.0,16.48,16.49,16.46,16.46,26700.0
2014-06-04 13:55:00,16.46,16.48,16.46,16.48,31400.0,16.46,16.48,16.46,16.48,31400.0
2014-06-04 14:00:00,16.48,16.48,16.47,16.48,6600.0,16.48,16.48,16.47,16.48,6600.0
2014-06-04 14:05:00,16.48,16.48,16.47,16.48,18600.0,16.48,16.48,16.47,16.48,18600.0
2014-06-04 14:10:00,16.48,16.48,16.47,16.48,57100.0,16.48,16.48,16.47,16.48,57100.0
2014-06-04 14:15:00,16.47,16.49,16.47,16.48,35200.0,16.47,16.49,16.47,16.48,35200.0
2014-06-04 14:20:00,16.48,16.5,16.47,16.5,57800.0,16.48,16.5,16.47,16.5,57800.0
2014-06-04 14:25:00,16.5,16.51,16.5,16.51,7300.0,16.5,16.51,16.5,16.51,7300.0
2014-06-04 14:30:00,16.51,16.53,16.5,16.53,50200.0,16.51,16.53,16.5,16.53,50200.0
2014-06-04 14:35:00,16.53,16.53,16.52,16.53,6300.0,16.53,16.53,16.52,16.53,6300.0
2014-06-04 14:40:00,16.53,16.53,16.51,16.53,37500.0,16.53,16.53,16.51,16.53,37500.0
2014-06-04 14:45:00,16.53,16.53,16.51,16.51,24400.0,16.53,16.53,16.51,16.51,24400.0
2014-06-04 14:50:00,16.52,16.53,16.52,16.53,28100.0,16.52,16.53,16.52,16.53,28100.0
2014-06-04 14:55:00,16.52,16.55,16.52,16.55,21600.0,16.52,16.55,16.52,16.55,21600.0
2014-06-04 15:00:00,16.55,16.55,16.52,16.52,28600.0,16.55,16.55,16.52,16.52,28600.0
2014-06-04 15:05:00,16.52,16.53,16.52,16.52,6200.0,16.52,16.53,16.52,16.52,6200.0
2014-06-04 15:10:00,16.52,16.53,16.51,16.52,96600.0,16.52,16.53,16.51,16.52,96600.0
2014-06-04 15:15:00,16.52,16.53,16.51,16.51,18600.0,16.52,16.53,16.51,16.51,18600.0
2014-06-04 15:20:00,16.51,16.52,16.49,16.52,72500.0,16.51,16.52,16.49,16.52,72500.0
2014-06-04 15:25:00,16.52,16.52,16.51,16.52,15800.0,16.52,16.52,16.51,16.52,15800.0
2014-06-04 15:30:00,16.52,16.53,16.51,16.52,66000.0,16.52,16.53,16.51,16.52,66000.0
2014-06-04 15:35:00,16.52,16.53,16.51,16.51,33700.0,16.52,16.53,16.51,16.51,33700.0
2014-06-04 15:40:00,16.51,16.53,16.51,16.53,57500.0,16.51,16.53,16.51,16.53,57500.0
2014-06-04 15:45:00,16.53,16.53,16.52,16.52,51100.0,16.53,16.53,16.52,16.52,51100.0
2014-06-04 15:50:00,16.53,16.53,16.5,16.51,88600.0,16.53,16.53,16.5,16.51,88600.0
2014-06-04 15:55:00,16.5,16.51,16.49,16.5,201100.0,16.5,16.51,16.49,16.5,201100.0
2014-06-05 09:30:00,16.53,16.6,16.5,16.56,91100.0,16.53,16.6,16.5,16.56,91100.0
2014-06-05 09:35:00,16.55,16.62,16.55,16.57,48600.0,16.55,16.62,16.55,16.57,48600.0
2014-06-05 09:40:00,16.57,16.58,16.54,16.55,71400.0,16.57,16.58,16.54,16.55,71400.0
2014-06-05 09:45:00,16.55,16.58,16.54,16.54,85900.0,16.55,16.58,16.54,16.54,85900.0
2014-06-05 09:50:00,16.55,16.55,16.5,16.5,12900.0,16.55,16.55,16.5,16.5,12900.0
2014-06-05 09:55:00,16.5,16.52,16.48,16.5,24000.0,16.5,16.52,16.48,16.5,24000.0
2014-06-05 10:00:00,16.51,16.52,16.48,16.49,74800.0,16.51,16.52,16.48,16.49,74800.0
2014-06-05 10:05:00,16.49,16.5,16.46,16.46,10800.0,16.49,16.5,16.46,16.46,10800.0
2014-06-05 10:10:00,16.46,16.47,16.43,16.45,90800.0,16.46,16.47,16.43,16.45,90800.0
2014-06-05 10:15:00,16.45,16.5,16.43,16.5,44300.0,16.45,16.5,16.43,16.5,44300.0
2014-06-05 10:20:00,16.5,16.5,16.48,16.48,12500.0,16.5,16.5,16.48,16.48,12500.0
2014-06-05 10:25:00,16.47,16.49,16.44,16.48,127100.0,16.47,16.49,16.44,16.48,127100.0
2014-06-05 10:30:00,16.48,16.49,16.48,16.48,1400.0,16.48,16.49,16.48,16.48,1400.0
2014-06-05 10:35:00,16.48,16.5,16.48,16.49,19500.0,16.48,16.5,16.48,16.49,19500.0
2014-06-05 10:40:00,16.49,16.51,16.48,16.49,43100.0,16.49,16.51,16.48,16.49,43100.0
2014-06-05 10:45:00,16.49,16.49,16.45,16.45,19900.0,16.49,16.49,16.45,16.45,19900.0
2014-06-05 10:50:00,16.45,16.46,16.44,16.46,16800.0,16.45,16.46,16.44,16.46,16800.0
2014-06-05 10:55:00,16.46,16.46,16.45,16.45,1800.0,16.46,16.46,16.45,16.45,1800.0
2014-06-05 11:00:00,16.46,16.46,16.45,16.45,8300.0,16.46,16.46,16.45,16.45,8300.0
2014-06-05 11:05:00,16.45,16.46,16.45,16.45,12700.0,16.45,16.46,16.45,16.45,12700.0
2014-06-05 11:10:00,16.45,16.46,16.45,16.46,44100.0,16.45,16.46,16.45,16.46,44100.0
2014-06-05 11:15:00,16.46,16.46,16.44,16.44,41500.0,16.46,16.46,16.44,16.44,41500.0
2014-06-05 11:20:00,16.44,16.45,16.43,16.43,16500.0,16.44,16.45,16.43,16.43,16500.0
2014-06-05 11:25:00,16.43,16.48,16.43,16.48,31800.0,16.43,16.48,16.43,16.48,31800.0
2014-06-05 11:30:00,16.48,16.49,16.46,16.46,57500.0,16.48,16.49,16.46,16.46,57500.0
2014-06-05 11:35:00,16.46,16.46,16.44,16.44,15600.0,16.46,16.46,16.44,16.44,15600.0
2014-06-05 11:40:00,16.45,16.51,16.44,16.46,73600.0,16.45,16.51,16.44,16.46,73600.0
2014-06-05 11:45:00,16.46,16.5,16.46,16.46,346500.0,16.46,16.5,16.46,16.46,346500.0
2014-06-05 11:50:00,16.46,16.51,16.46,16.5,38700.0,16.46,16.51,16.46,16.5,38700.0
2014-06-05 11:55:00,16.5,16.57,16.5,16.57,42600.0,16.5,16.57,16.5,16.57,42600.0
2014-06-05 12:00:00,16.57,16.57,16.55,16.56,47700.0,16.57,16.57,16.55,16.56,47700.0
2014-06-05 12:05:00,16.55,16.56,16.51,16.51,45600.0,16.55,16.56,16.51,16.51,45600.0
2014-06-05 12:10:00,16.51,16.52,16.49,16.5,79900.0,16.51,16.52,16.49,16.5,79900.0
2014-06-05 12:15:00,16.49,16.5,16.48,16.5,11500.0,16.49,16.5,16.48,16.5,11500.0
2014-06-05 12:20:00,16.49,16.51,16.49,16.49,37300.0,16.49,16.51,16.49,16.49,37300.0
2014-06-05 12:25:00,16.5,16.5,16.48,16.49,13300.0,16.5,16.5,16.48,16.49,13300.0
2014-06-05 12:30:00,16.49,16.5,16.49,16.5,51300.0,16.49,16.5,16.49,16.5,51300.0
2014-06-05 12:35:00,16.5,16.52,16.5,16.5,65200.0,16.5,16.52,16.5,16.5,65200.0
2014-06-05 12:40:00,16.5,16.51,16.49,16.5,16400.0,16.5,16.51,16.49,16.5,16400.0
2014-06-05 12:45:00,16.51,16.51,16.48,16.48,6300.0,16.51,16.51,16.48,16.48,6300.0
2014-06-05 12:50:00,16.49,16.5,16.49,16.5,18000.0,16.49,16.5,16.49,16.5,18000.0
2014-06-05 12:55:00,16.5,16.5,16.49,16.5,4000.0,16.5,16.5,16.49,16.5,4000.0
2014-06-05 13:00:00,16.5,16.51,16.49,16.5,17900.0,16.5,16.51,16.49,16.5,17900.0
2014-06-05 13:05:00,16.5,16.51,16.49,16.5,28000.0,16.5,16.51,16.49,16.5,28000.0
2014-06-05 13:10:00,16.5,16.5,16.49,16.5,3400.0,16.5,16.5,16.49,16.5,3400.0
2014-06-05 13:15:00,16.5,16.51,16.48,16.5,49200.0,16.5,16.51,16.48,16.5,49200.0
2014-06-05 13:20:00,16.5,16.5,16.48,16.48,17000.0,16.5,16.5,16.48,16.48,17000.0
2014-06-05 13:25:00,16.48,16.48,16.46,16.46,21400.0,16.48,16.48,16.46,16.46,21400.0
2014-06-05 13:30:00,16.47,16.47,16.46,16.46,10900.0,16.47,16.47,16.46,16.46,10900.0
2014-06-05 13:35:00,16.47,16.47,16.46,16.47,6100.0,16.47,16.47,16.46,16.47,6100.0
2014-06-05 13:40:00,16.47,16.49,16.46,16.49,67900.0,16.47,16.49,16.46,16.49,67900.0
2014-06-05 13:45:00,16.48,16.49,16.48,16.48,54200.0,16.48,16.49,16.48,16.48,54200.0
2014-06-05 13:50:00,16.48,16.5,16.48,16.5,27300.0,16.48,16.5,16.48,16.5,27300.0
2014-06-05 13:55:00,16.5,16.5,16.49,16.5,11300.0,16.5,16.5,16.49,16.5,11300.0
2014-06-05 14:00:00,16.5,16.51,16.5,16.5,110800.0,16.5,16.51,16.5,16.5,110800.0
2014-06-05 14:05:00,16.51,16.51,16.49,16.5,32100.0,16.51,16.51,16.49,16.5,32100.0
2014-06-05 14:10:00,16.51,16.51,16.5,16.5,12000.0,16.51,16.51,16.5,16.5,12000.0
2014-06-05 14:15:00,16.5,16.51,16.5,16.51,22900.0,16.5,16.51,16.5,16.51,22900.0
2014-06-05 14:20:00,16.51,16.52,16.5,16.52,54500.0,16.51,16.52,16.5,16.52,54500.0
2014-06-05 14:25:00,16.53,16.54,16.52,16.52,26900.0,16.53,16.54,16.52,16.52,26900.0
2014-06-05 14:30:00,16.52,16.53,16.52,16.52,27900.0,16.52,16.53,16.52,16.52,27900.0
2014-06-05 14:35:00,16.52,16.53,16.5,16.5,22100.0,16.52,16.53,16.5,16.5,22100.0
2014-06-05 14:40:00,16.51,16.52,16.51,16.52,26300.0,16.51,16.52,16.51,16.52,26300.0
2014-06-05 14:45:00,16.52,16.52,16.51,16.52,9300.0,16.52,16.52,16.51,16.52,9300.0
2014-06-05 14:50:00,16.52,16.52,16.48,16.48,18600.0,16.52,16.52,16.48,16.48,18600.0
2014-06-05 14:55:00,16.48,16.51,16.47,16.51,21900.0,16.48,16.51,16.47,16.51,21900.0
2014-06-05 15:00:00,16.51,16.53,16.51,16.52,34100.0,16.51,16.53,16.51,16.52,34100.0
2014-06-05 15:05:00,16.52,16.52,16.5,16.51,15900.0,16.52,16.52,16.5,16.51,15900.0
2014-06-05 15:10:00,16.51,16.51,16.5,16.5,14000.0,16.51,16.51,16.5,16.5,14000.0
2014-06-05 15:15:00,16.5,16.53,16.5,16.52,23200.0,16.5,16.53,16.5,16.52,23200.0
2014-06-05 15:20:00,16.53,16.54,16.53,16.53,64200.0,16.53,16.54,16.53,16.53,64200.0
2014-06-05 15:25:00,16.54,16.54,16.53,16.54,16800.0,16.54,16.54,16.53,16.54,16800.0
2014-06-05 15:30:00,16.54,16.54,16.53,16.54,13100.0,16.54,16.54,16.53,16.54,13100.0
2014-06-05 15:35:00,16.54,16.55,16.53,16.55,30600.0,16.54,16.55,16.53,16.55,30600.0
2014-06-05 15:40:00,16.55,16.58,16.55,16.56,53200.0,16.55,16.58,16.55,16.56,53200.0
2014-06-05 15:45:00,16.56,16.57,16.56,16.57,45800.0,16.56,16.57,16.56,16.57,45800.0
2014-06-05 15:50:00,16.57,16.57,16.56,16.57,27500.0,16.57,16.57,16.56,16.57,27500.0
2014-06-05 15:55:00,16.57,16.57,16.56,16.57,156200.0,16.57,16.57,16.56,16.57,156200.0
2014-06-06 09:30:00,16.61,16.7,16.56,16.67,80400.0,16.61,16.7,16.56,16.67,80400.0
2014-06-06 09:35:00,16.67,16.77,16.66,16.75,195200.0,16.67,16.77,16.66,16.75,195200.0
2014-06-06 09:40:00,16.75,16.76,16.71,16.71,36800.0,16.75,16.76,16.71,16.71,36800.0
2014-06-06 09:45:00,16.71,16.72,16.68,16.72,55000.0,16.71,16.72,16.68,16.72,55000.0
2014-06-06 09:50:00,16.73,16.77,16.72,16.77,52400.0,16.73,16.77,16.72,16.77,52400.0
2014-06-06 09:55:00,16.77,16.83,16.76,16.83,47400.0,16.77,16.83,16.76,16.83,47400.0
2014-06-06 10:00:00,16.82,16.84,16.8,16.82,61800.0,16.82,16.84,16.8,16.82,61800.0
2014-06-06 10:05:00,16.82,16.86,16.81,16.85,198600.0,16.82,16.86,16.81,16.85,198600.0
2014-06-06 10:10:00,16.84,16.87,16.83,16.83,270000.0,16.84,16.87,16.83,16.83,270000.0
2014-06-06 10:15:00,16.83,16.88,16.83,16.85,197600.0,16.83,16.88,16.83,16.85,197600.0
2014-06-06 10:20:00,16.86,16.9,16.85,16.88,268000.0,16.86,16.9,16.85,16.88,268000.0
2014-06-06 10:25:00,16.87,16.9,16.87,16.87,310200.0,16.87,16.9,16.87,16.87,310200.0
2014-06-06 10:30:00,16.88,16.93,16.88,16.93,209400.0,16.88,16.93,16.88,16.93,209400.0
2014-06-06 10:35:00,16.94,17.02,16.94,17.0,415800.0,16.94,17.02,16.94,17.0,415800.0
2014-06-06 10:40:00,17.01,17.03,16.99,17.03,102600.0,17.01,17.03,16.99,17.03,102600.0
2014-06-06 10:45:00,17.03,17.04,16.95,16.95,109600.0,17.03,17.04,16.95,16.95,109600.0
2014-06-06 10:50:00,16.95,17.01,16.95,17.0,580200.0,16.95,17.01,16.95,17.0,580200.0
2014-06-06 10:55:00,17.01,17.04,16.98,16.98,71800.0,17.01,17.04,16.98,16.98,71800.0
2014-06-06 11:00:00,16.98,17.03,16.98,17.03,41400.0,16.98,17.03,16.98,17.03,41400.0
2014-06-06 11:05:00,17.03,17.06,17.02,17.05,70400.0,17.03,17.06,17.02,17.05,70400.0
2014-06-06 11:10:00,17.05,17.06,17.03,17.03,68400.0,17.05,17.06,17.03,17.03,68400.0
2014-06-06 11:15:00,17.03,17.03,16.99,17.02,74600.0,17.03,17.03,16.99,17.02,74600.0
2014-06-06 11:20:00,17.01,17.02,16.99,17.0,23200.0,17.01,17.02,16.99,17.0,23200.0
2014-06-06 11:25:00,17.0,17.01,16.99,17.01,100200.0,17.0,17.01,16.99,17.01,100200.0
2014-06-06 11:30:00,17.0,17.0,16.99,16.99,48000.0,17.0,17.0,16.99,16.99,48000.0
2014-06-06 11:35:00,17.0,17.01,16.99,16.99,28400.0,17.0,17.01,16.99,16.99,28400.0
2014-06-06 11:40:00,17.0,17.0,16.99,16.99,24400.0,17.0,17.0,16.99,16.99,24400.0
2014-06-06 11:45:00,16.99,17.01,16.99,17.0,58600.0,16.99,17.01,16.99,17.0,58600.0
2014-06-06 11:50:00,17.0,17.0,16.98,16.98,17800.0,17.0,17.0,16.98,16.98,17800.0
2014-06-06 11:55:00,16.98,17.0,16.97,17.0,51000.0,16.98,17.0,16.97,17.0,51000.0
2014-06-06 12:00:00,16.99,17.01,16.99,17.01,154000.0,16.99,17.01,16.99,17.01,154000.0
2014-06-06 12:05:00,17.01,17.01,16.99,16.99,150000.0,17.01,17.01,16.99,16.99,150000.0
2014-06-06 12:10:00,16.99,17.01,16.98,17.01,289000.0,16.99,17.01,16.98,17.01,289000.0
2014-06-06 12:15:00,17.0,17.01,16.99,17.0,58400.0,17.0,17.01,16.99,17.0,58400.0
2014-06-06 12:20:00,17.0,17.01,16.99,16.99,36200.0,17.0,17.01,16.99,16.99,36200.0
2014-06-06 12:25:00,17.0,17.02,16.99,17.01,63400.0,17.0,17.02,16.99,17.01,63400.0
2014-06-06 12:30:00,17.01,17.02,17.01,17.01,31000.0,17.01,17.02,17.01,17.01,31000.0
2014-06-06 12:35:00,17.01,17.02,17.0,17.0,18000.0,17.01,17.02,17.0,17.0,18000.0
2014-06-06 12:40:00,17.0,17.02,16.99,17.0,288000.0,17.0,17.02,16.99,17.0,288000.0
2014-06-06 12:45:00,17.0,17.02,16.99,17.02,90200.0,17.0,17.02,16.99,17.02,90200.0
2014-06-06 12:50:00,17.02,17.02,17.0,17.0,61000.0,17.02,17.02,17.0,17.0,61000.0
2014-06-06 12:55:00,17.0,17.02,17.0,17.01,45800.0,17.0,17.02,17.0,17.01,45800.0
2014-06-06 13:00:00,17.01,17.02,17.0,17.01,61000.0,17.01,17.02,17.0,17.01,61000.0
2014-06-06 13:05:00,17.0,17.01,17.0,17.0,41000.0,17.0,17.01,17.0,17.0,41000.0
2014-06-06 13:10:00,17.0,17.01,16.99,16.99,35200.0,17.0,17.01,16.99,16.99,35200.0
2014-06-06 13:15:00,16.99,17.02,16.99,17.01,50000.0,16.99,17.02,16.99,17.01,50000.0
2014-06-06 13:20:00,17.02,17.05,17.01,17.05,38000.0,17.02,17.05,17.01,17.05,38000.0
2014-06-06 13:25:00,17.05,17.06,17.04,17.06,61000.0,17.05,17.06,17.04,17.06,61000.0
2014-06-06 13:30:00,17.06,17.06,17.05,17.05,40200.0,17.06,17.06,17.05,17.05,40200.0
2014-06-06 13:35:00,17.06,17.06,17.05,17.05,156000.0,17.06,17.06,17.05,17.05,156000.0
2014-06-06 13:40:00,17.06,17.09,17.06,17.06,198600.0,17.06,17.09,17.06,17.06,198600.0
2014-06-06 13:45:00,17.07,17.07,17.06,17.07,35200.0,17.07,17.07,17.06,17.07,35200.0
2014-06-06 13:50:00,17.07,17.08,17.05,17.06,53600.0,17.07,17.08,17.05,17.06,53600.0
2014-06-06 13:55:00,17.06,17.07,17.06,17.07,76600.0,17.06,17.07,17.06,17.07,76600.0
2014-06-06 14:00:00,17.07,17.07,17.06,17.07,432400.0,17.07,17.07,17.06,17.07,432400.0
2014-06-06 14:05:00,17.07,17.07,17.05,17.06,182000.0,17.07,17.07,17.05,17.06,182000.0
2014-06-06 14:10:00,17.06,17.08,17.05,17.08,107400.0,17.06,17.08,17.05,17.08,107400.0
2014-06-06 14:15:00,17.08,17.08,17.07,17.08,26800.0,17.08,17.08,17.07,17.08,26800.0
2014-06-06 14:20:00,17.07,17.12,17.07,17.11,121800.0,17.07,17.12,17.07,17.11,121800.0
2014-06-06 14:25:00,17.12,17.15,17.12,17.15,85200.0,17.12,17.15,17.12,17.15,85200.0
2014-06-06 14:30:00,17.14,17.15,17.12,17.14,109800.0,17.14,17.15,17.12,17.14,109800.0
2014-06-06 14:35:00,17.14,17.14,17.12,17.12,37400.0,17.14,17.14,17.12,17.12,37400.0
2014-06-06 14:40:00,17.12,17.13,17.12,17.12,11200.0,17.12,17.13,17.12,17.12,11200.0
2014-06-06 14:45:00,17.13,17.13,17.12,17.13,100200.0,17.13,17.13,17.12,17.13,100200.0
2014-06-06 14:50:00,17.12,17.14,17.12,17.14,92000.0,17.12,17.14,17.12,17.14,92000.0
2014-06-06 14:55:00,17.13,17.14,17.11,17.11,158000.0,17.13,17.14,17.11,17.11,158000.0
2014-06-06 15:00:00,17.11,17.12,17.11,17.12,30600.0,17.11,17.12,17.11,17.12,30600.0
2014-06-06 15:05:00,17.12,17.12,17.11,17.12,27000.0,17.12,17.12,17.11,17.12,27000.0
2014-06-06 15:10:00,17.12,17.14,17.11,17.14,98400.0,17.12,17.14,17.11,17.14,98400.0
2014-06-06 15:15:00,17.13,17.15,17.13,17.15,51400.0,17.13,17.15,17.13,17.15,51400.0
2014-06-06 15:20:00,17.14,17.15,17.1,17.12,264400.0,17.14,17.15,17.1,17.12,264400.0
2014-06-06 15:25:00,17.11,17.12,17.11,17.12,37200.0,17.11,17.12,17.11,17.12,37200.0
2014-06-06 15:30:00,17.11,17.12,17.09,17.1,353400.0,17.11,17.12,17.09,17.1,353400.0
2014-06-06 15:35:00,17.1,17.1,17.07,17.08,147600.0,17.1,17.1,17.07,17.08,147600.0
2014-06-06 15:40:00,17.07,17.09,17.07,17.08,222200.0,17.07,17.09,17.07,17.08,222200.0
2014-06-06 15:45:00,17.09,17.1,17.09,17.1,181400.0,17.09,17.1,17.09,17.1,181400.0
2014-06-06 15:50:00,17.1,17.1,17.09,17.1,149600.0,17.1,17.1,17.09,17.1,149600.0
2014-06-06 15:55:00,17.1,17.1,17.05,17.05,1078000.0,17.1,17.1,17.05,17.05,1078000.0
2014-06-09 09:30:00,16.99,17.18,16.99,17.18,144000.0,16.99,17.18,16.99,17.18,144000.0
2014-06-09 09:35:00,17.18,17.2,17.1,17.13,68700.0,17.18,17.2,17.1,17.13,68700.0
2014-06-09 09:40:00,17.13,17.15,17.09,17.14,152700.0,17.13,17.15,17.09,17.14,152700.0
2014-06-09 09:45:00,17.14,17.17,17.13,17.15,82300.0,17.14,17.17,17.13,17.15,82300.0
2014-06-09 09:50:00,17.14,17.16,17.14,17.16,12000.0,17.14,17.16,17.14,17.16,12000.0
2014-06-09 09:55:00,17.17,17.17,17.12,17.13,17900.0,17.17,17.17,17.12,17.13,17900.0
2014-06-09 10:00:00,17.14,17.18,17.12,17.15,54000.0,17.14,17.18,17.12,17.15,54000.0
2014-06-09 10:05:00,17.15,17.18,17.12,17.17,36300.0,17.15,17.18,17.12,17.17,36300.0
2014-06-09 10:10:00,17.16,17.17,17.16,17.17,2300.0,17.16,17.17,17.16,17.17,2300.0
2014-06-09 10:15:00,17.18,17.18,17.14,17.18,8000.0,17.18,17.18,17.14,17.18,8000.0
2014-06-09 10:20:00,17.18,17.18,17.14,17.14,9900.0,17.18,17.18,17.14,17.14,9900.0
2014-06-09 10:25:00,17.14,17.17,17.14,17.17,7800.0,17.14,17.17,17.14,17.17,7800.0
2014-06-09 10:30:00,17.18,17.18,17.13,17.14,10500.0,17.18,17.18,17.13,17.14,10500.0
2014-06-09 10:35:00,17.14,17.17,17.14,17.16,31500.0,17.14,17.17,17.14,17.16,31500.0
2014-06-09 10:40:00,17.17,17.17,17.14,17.14,15800.0,17.17,17.17,17.14,17.14,15800.0
2014-06-09 10:45:00,17.13,17.15,17.13,17.15,10100.0,17.13,17.15,17.13,17.15,10100.0
2014-06-09 10:50:00,17.14,17.18,17.13,17.17,58200.0,17.14,17.18,17.13,17.17,58200.0
2014-06-09 10:55:00,17.17,17.18,17.16,17.18,8900.0,17.17,17.18,17.16,17.18,8900.0
2014-06-09 11:00:00,17.18,17.19,17.17,17.19,5700.0,17.18,17.19,17.17,17.19,5700.0
2014-06-09 11:05:00,17.18,17.19,17.16,17.16,14500.0,17.18,17.19,17.16,17.16,14500.0
2014-06-09 11:10:00,17.16,17.19,17.16,17.18,36700.0,17.16,17.19,17.16,17.18,36700.0
2014-06-09 11:15:00,17.18,17.2,17.17,17.2,32800.0,17.18,17.2,17.17,17.2,32800.0
2014-06-09 11:20:00,17.2,17.22,17.2,17.22,21700.0,17.2,17.22,17.2,17.22,21700.0
2014-06-09 11:25:00,17.22,17.22,17.21,17.21,5300.0,17.22,17.22,17.21,17.21,5300.0
2014-06-09 11:30:00,17.21,17.24,17.21,17.24,25900.0,17.21,17.24,17.21,17.24,25900.0
2014-06-09 11:35:00,17.24,17.24,17.23,17.23,18800.0,17.24,17.24,17.23,17.23,18800.0
2014-06-09 11:40:00,17.23,17.23,17.2,17.2,8300.0,17.23,17.23,17.2,17.2,8300.0
2014-06-09 11:45:00,17.2,17.21,17.18,17.18,16200.0,17.2,17.21,17.18,17.18,16200.0
2014-06-09 11:50:00,17.19,17.21,17.19,17.21,12100.0,17.19,17.21,17.19,17.21,12100.0
2014-06-09 11:55:00,17.2,17.21,17.19,17.19,30000.0,17.2,17.21,17.19,17.19,30000.0
2014-06-09 12:00:00,17.18,17.19,17.17,17.17,9000.0,17.18,17.19,17.17,17.17,9000.0
2014-06-09 12:05:00,17.17,17.2,17.17,17.19,19700.0,17.17,17.2,17.17,17.19,19700.0
2014-06-09 12:10:00,17.19,17.19,17.18,17.18,2800.0,17.19,17.19,17.18,17.18,2800.0
2014-06-09 12:15:00,17.18,17.19,17.18,17.19,2700.0,17.18,17.19,17.18,17.19,2700.0
2014-06-09 12:20:00,17.18,17.19,17.17,17.18,5700.0,17.18,17.19,17.17,17.18,5700.0
2014-06-09 12:25:00,17.17,17.19,17.17,17.17,34600.0,17.17,17.19,17.17,17.17,34600.0
2014-06-09 12:30:00,17.17,17.17,17.14,17.16,24600.0,17.17,17.17,17.14,17.16,24600.0
2014-06-09 12:35:00,17.16,17.16,17.14,17.14,5800.0,17.16,17.16,17.14,17.14,5800.0
2014-06-09 12:40:00,17.14,17.16,17.14,17.14,12400.0,17.14,17.16,17.14,17.14,12400.0
2014-06-09 12:45:00,17.15,17.15,17.14,17.14,1100.0,17.15,17.15,17.14,17.14,1100.0
2014-06-09 12:50:00,17.14,17.14,17.14,17.14,3200.0,17.14,17.14,17.14,17.14,3200.0
2014-06-09 12:55:00,17.14,17.14,17.13,17.13,19900.0,17.14,17.14,17.13,17.13,19900.0
2014-06-09 13:00:00,17.13,17.18,17.13,17.18,14400.0,17.13,17.18,17.13,17.18,14400.0
2014-06-09 13:05:00,17.17,17.18,17.16,17.16,10200.0,17.17,17.18,17.16,17.16,10200.0
2014-06-09 13:10:00,17.15,17.15,17.12,17.12,18400.0,17.15,17.15,17.12,17.12,18400.0
2014-06-09 13:15:00,17.12,17.13,17.11,17.12,25100.0,17.12,17.13,17.11,17.12,25100.0
2014-06-09 13:20:00,17.12,17.13,17.09,17.1,46600.0,17.12,17.13,17.09,17.1,46600.0
2014-06-09 13:25:00,17.11,17.13,17.1,17.1,77400.0,17.11,17.13,17.1,17.1,77400.0
2014-06-09 13:30:00,17.11,17.12,17.1,17.11,9000.0,17.11,17.12,17.1,17.11,9000.0
2014-06-09 13:35:00,17.11,17.12,17.09,17.09,14700.0,17.11,17.12,17.09,17.09,14700.0
2014-06-09 13:40:00,17.09,17.1,17.08,17.09,19100.0,17.09,17.1,17.08,17.09,19100.0
2014-06-09 13:45:00,17.09,17.1,17.05,17.06,26200.0,17.09,17.1,17.05,17.06,26200.0
2014-06-09 13:50:00,17.07,17.08,17.07,17.08,19100.0,17.07,17.08,17.07,17.08,19100.0
2014-06-09 13:55:00,17.08,17.1,17.05,17.05,21800.0,17.08,17.1,17.05,17.05,21800.0
2014-06-09 14:00:00,17.05,17.07,17.04,17.06,27900.0,17.05,17.07,17.04,17.06,27900.0
2014-06-09 14:05:00,17.06,17.07,17.04,17.04,13100.0,17.06,17.07,17.04,17.04,13100.0
2014-06-09 14:10:00,17.04,17.04,17.01,17.03,12900.0,17.04,17.04,17.01,17.03,12900.0
2014-06-09 14:15:00,17.03,17.05,17.02,17.02,18600.0,17.03,17.05,17.02,17.02,18600.0
2014-06-09 14:20:00,17.02,17.04,17.0,17.0,26800.0,17.02,17.04,17.0,17.0,26800.0
2014-06-09 14:25:00,17.01,17.03,17.01,17.01,27500.0,17.01,17.03,17.01,17.01,27500.0
2014-06-09 14:30:00,17.02,17.02,17.01,17.02,4800.0,17.02,17.02,17.01,17.02,4800.0
2014-06-09 14:35:00,17.02,17.03,17.0,17.03,34700.0,17.02,17.03,17.0,17.03,34700.0
2014-06-09 14:40:00,17.03,17.05,17.03,17.05,71200.0,17.03,17.05,17.03,17.05,71200.0
2014-06-09 14:45:00,17.04,17.05,17.04,17.04,67000.0,17.04,17.05,17.04,17.04,67000.0
2014-06-09 14:50:00,17.05,17.05,17.04,17.05,20600.0,17.05,17.05,17.04,17.05,20600.0
2014-06-09 14:55:00,17.05,17.05,17.04,17.05,69600.0,17.05,17.05,17.04,17.05,69600.0
2014-06-09 15:00:00,17.05,17.07,17.05,17.06,92200.0,17.05,17.07,17.05,17.06,92200.0
2014-06-09 15:05:00,17.06,17.09,17.06,17.09,27300.0,17.06,17.09,17.06,17.09,27300.0
2014-06-09 15:10:00,17.09,17.09,17.08,17.08,22000.0,17.09,17.09,17.08,17.08,22000.0
2014-06-09 15:15:00,17.09,17.1,17.08,17.1,33800.0,17.09,17.1,17.08,17.1,33800.0
2014-06-09 15:20:00,17.1,17.1,17.09,17.09,4100.0,17.1,17.1,17.09,17.09,4100.0
2014-06-09 15:25:00,17.1,17.1,17.09,17.1,17900.0,17.1,17.1,17.09,17.1,17900.0
2014-06-09 15:30:00,17.1,17.1,17.05,17.05,34700.0,17.1,17.1,17.05,17.05,34700.0
2014-06-09 15:35:00,17.05,17.06,17.05,17.06,33400.0,17.05,17.06,17.05,17.06,33400.0
2014-06-09 15:40:00,17.05,17.07,17.05,17.07,34100.0,17.05,17.07,17.05,17.07,34100.0
2014-06-09 15:45:00,17.07,17.07,17.06,17.07,60000.0,17.07,17.07,17.06,17.07,60000.0
2014-06-09 15:50:00,17.07,17.07,17.05,17.05,56700.0,17.07,17.07,17.05,17.05,56700.0
2014-06-09 15:55:00,17.05,17.06,17.05,17.06,129100.0,17.05,17.06,17.05,17.06,129100.0
2014-06-10 09:30:00,17.0,17.13,17.0,17.08,40100.0,17.0,17.13,17.0,17.08,40100.0
2014-06-10 09:35:00,17.08,17.1,17.0,17.03,55200.0,17.08,17.1,17.0,17.03,55200.0
2014-06-10 09:40:00,17.04,17.05,17.0,17.03,24000.0,17.04,17.05,17.0,17.03,24000.0
2014-06-10 09:45:00,17.02,17.09,17.02,17.05,32300.0,17.02,17.09,17.02,17.05,32300.0
2014-06-10 09:50:00,17.06,17.14,17.06,17.13,19200.0,17.06,17.14,17.06,17.13,19200.0
2014-06-10 09:55:00,17.12,17.12,17.08,17.08,17100.0,17.12,17.12,17.08,17.08,17100.0
2014-06-10 10:00:00,17.08,17.08,17.03,17.03,11700.0,17.08,17.08,17.03,17.03,11700.0
2014-06-10 10:05:00,17.03,17.09,17.03,17.05,19100.0,17.03,17.09,17.03,17.05,19100.0
2014-06-10 10:10:00,17.05,17.07,17.03,17.05,7100.0,17.05,17.07,17.03,17.05,7100.0
2014-06-10 10:15:00,17.06,17.07,17.05,17.05,7000.0,17.06,17.07,17.05,17.05,7000.0
2014-06-10 10:20:00,17.05,17.09,17.05,17.09,9000.0,17.05,17.09,17.05,17.09,9000.0
2014-06-10 10:25:00,17.09,17.11,17.07,17.07,7900.0,17.09,17.11,17.07,17.07,7900.0
2014-06-10 10:30:00,17.07,17.08,17.05,17.08,53700.0,17.07,17.08,17.05,17.08,53700.0
2014-06-10 10:35:00,17.08,17.08,17.02,17.05,17900.0,17.08,17.08,17.02,17.05,17900.0
2014-06-10 10:40:00,17.04,17.09,17.04,17.04,91800.0,17.04,17.09,17.04,17.04,91800.0
2014-06-10 10:45:00,17.04,17.09,17.03,17.09,12600.0,17.04,17.09,17.03,17.09,12600.0
2014-06-10 10:50:00,17.08,17.09,17.06,17.06,14400.0,17.08,17.09,17.06,17.06,14400.0
2014-06-10 10:55:00,17.05,17.05,17.02,17.02,15300.0,17.05,17.05,17.02,17.02,15300.0
2014-06-10 11:00:00,17.02,17.03,16.99,16.99,35300.0,17.02,17.03,16.99,16.99,35300.0
2014-06-10 11:05:00,16.99,17.0,16.98,17.0,21600.0,16.99,17.0,16.98,17.0,21600.0
2014-06-10 11:10:00,17.0,17.05,17.0,17.04,10200.0,17.0,17.05,17.0,17.04,10200.0
2014-06-10 11:15:00,17.04,17.04,17.01,17.01,7900.0,17.04,17.04,17.01,17.01,7900.0
2014-06-10 11:20:00,17.01,17.01,16.98,16.99,34400.0,17.01,17.01,16.98,16.99,34400.0
2014-06-10 11:25:00,17.0,17.02,16.98,16.98,25700.0,17.0,17.02,16.98,16.98,25700.0
2014-06-10 11:30:00,16.99,17.02,16.99,17.0,35900.0,16.99,17.02,16.99,17.0,35900.0
2014-06-10 11:35:00,17.0,17.01,16.98,17.01,23400.0,17.0,17.01,16.98,17.01,23400.0
2014-06-10 11:40:00,17.02,17.02,17.0,17.0,31500.0,17.02,17.02,17.0,17.0,31500.0
2014-06-10 11:45:00,17.01,17.01,16.98,16.98,8900.0,17.01,17.01,16.98,16.98,8900.0
2014-06-10 11:50:00,16.98,17.0,16.97,16.98,25500.0,16.98,17.0,16.97,16.98,25500.0
2014-06-10 11:55:00,16.99,17.02,16.98,17.02,14700.0,16.99,17.02,16.98,17.02,14700.0
2014-06-10 12:00:00,17.01,17.01,16.99,16.99,12600.0,17.01,17.01,16.99,16.99,12600.0
2014-06-10 12:05:00,17.0,17.01,16.99,17.0,7600.0,17.0,17.01,16.99,17.0,7600.0
2014-06-10 12:10:00,17.0,17.02,16.99,16.99,20400.0,17.0,17.02,16.99,16.99,20400.0
2014-06-10 12:15:00,16.99,17.01,16.99,16.99,13300.0,16.99,17.01,16.99,16.99,13300.0
2014-06-10 12:20:00,16.99,17.0,16.99,16.99,3600.0,16.99,17.0,16.99,16.99,3600.0
2014-06-10 12:25:00,17.0,17.02,16.99,17.01,33600.0,17.0,17.02,16.99,17.01,33600.0
2014-06-10 12:30:00,17.0,17.0,16.99,17.0,1800.0,17.0,17.0,16.99,17.0,1800.0
2014-06-10 12:35:00,17.0,17.0,16.99,17.0,3700.0,17.0,17.0,16.99,17.0,3700.0
2014-06-10 12:40:00,16.99,17.0,16.99,17.0,7700.0,16.99,17.0,16.99,17.0,7700.0
2014-06-10 12:45:00,17.0,17.01,16.99,17.01,7200.0,17.0,17.01,16.99,17.01,7200.0
2014-06-10 12:50:00,17.01,17.01,17.0,17.0,11300.0,17.01,17.01,17.0,17.0,11300.0
2014-06-10 12:55:00,17.0,17.01,16.99,17.0,6100.0,17.0,17.01,16.99,17.0,6100.0
2014-06-10 13:00:00,17.0,17.01,16.99,16.99,21600.0,17.0,17.01,16.99,16.99,21600.0
2014-06-10 13:05:00,16.99,17.0,16.98,16.98,5600.0,16.99,17.0,16.98,16.98,5600.0
2014-06-10 13:10:00,16.98,16.98,16.98,16.98,3200.0,16.98,16.98,16.98,16.98,3200.0
2014-06-10 13:15:00,16.98,16.99,16.98,16.98,7700.0,16.98,16.99,16.98,16.98,7700.0
2014-06-10 13:20:00,16.98,16.99,16.98,16.98,14400.0,16.98,16.99,16.98,16.98,14400.0
2014-06-10 13:25:00,16.98,16.99,16.98,16.99,7100.0,16.98,16.99,16.98,16.99,7100.0
2014-06-10 13:30:00,17.0,17.0,16.99,17.0,12800.0,17.0,17.0,16.99,17.0,12800.0
2014-06-10 13:35:00,16.99,17.0,16.99,16.99,7100.0,16.99,17.0,16.99,16.99,7100.0
2014-06-10 13:40:00,17.0,17.0,16.99,17.0,5000.0,17.0,17.0,16.99,17.0,5000.0
2014-06-10 13:45:00,17.0,17.0,16.99,17.0,17100.0,17.0,17.0,16.99,17.0,17100.0
2014-06-10 13:50:00,17.0,17.0,16.99,16.99,1800.0,17.0,17.0,16.99,16.99,1800.0
2014-06-10 13:55:00,17.0,17.02,16.99,17.02,17800.0,17.0,17.02,16.99,17.02,17800.0
2014-06-10 14:00:00,17.02,17.02,17.01,17.02,5100.0,17.02,17.02,17.01,17.02,5100.0
2014-06-10 14:05:00,17.02,17.03,17.01,17.02,7000.0,17.02,17.03,17.01,17.02,7000.0
2014-06-10 14:10:00,17.02,17.03,17.02,17.03,5500.0,17.02,17.03,17.02,17.03,5500.0
2014-06-10 14:15:00,17.03,17.05,17.03,17.05,17800.0,17.03,17.05,17.03,17.05,17800.0
2014-06-10 14:20:00,17.05,17.05,17.05,17.05,1800.0,17.05,17.05,17.05,17.05,1800.0
2014-06-10 14:25:00,17.05,17.05,17.04,17.05,1800.0,17.05,17.05,17.04,17.05,1800.0
2014-06-10 14:30:00,17.05,17.05,17.02,17.03,13100.0,17.05,17.05,17.02,17.03,13100.0
2014-06-10 14:35:00,17.03,17.03,17.01,17.01,8400.0,17.03,17.03,17.01,17.01,8400.0
2014-06-10 14:40:00,17.01,17.02,17.01,17.01,4000.0,17.01,17.02,17.01,17.01,4000.0
2014-06-10 14:45:00,17.01,17.02,17.0,17.02,8400.0,17.01,17.02,17.0,17.02,8400.0
2014-06-10 14:50:00,17.02,17.02,17.01,17.02,2700.0,17.02,17.02,17.01,17.02,2700.0
2014-06-10 14:55:00,17.01,17.03,17.01,17.03,6200.0,17.01,17.03,17.01,17.03,6200.0
2014-06-10 15:00:00,17.03,17.03,17.02,17.03,4100.0,17.03,17.03,17.02,17.03,4100.0
2014-06-10 15:05:00,17.03,17.03,17.02,17.03,2600.0,17.03,17.03,17.02,17.03,2600.0
2014-06-10 15:10:00,17.03,17.03,17.01,17.01,18800.0,17.03,17.03,17.01,17.01,18800.0
2014-06-10 15:15:00,17.01,17.02,17.0,17.0,10800.0,17.01,17.02,17.0,17.0,10800.0
2014-06-10 15:20:00,17.0,17.02,17.0,17.02,12300.0,17.0,17.02,17.0,17.02,12300.0
2014-06-10 15:25:00,17.01,17.02,17.01,17.02,9700.0,17.01,17.02,17.01,17.02,9700.0
2014-06-10 15:30:00,17.01,17.02,17.0,17.01,28100.0,17.01,17.02,17.0,17.01,28100.0
2014-06-10 15:35:00,17.0,17.01,17.0,17.0,14000.0,17.0,17.01,17.0,17.0,14000.0
2014-06-10 15:40:00,17.0,17.01,16.99,16.99,21000.0,17.0,17.01,16.99,16.99,21000.0
2014-06-10 15:45:00,16.99,17.01,16.99,17.01,51900.0,16.99,17.01,16.99,17.01,51900.0
2014-06-10 15:50:00,17.01,17.05,17.01,17.04,66300.0,17.01,17.05,17.01,17.04,66300.0
2014-06-10 15:55:00,17.04,17.05,17.03,17.05,143500.0,17.04,17.05,17.03,17.05,143500.0
2014-06-11 09:30:00,17.02,17.03,17.0,17.03,17100.0,17.02,17.03,17.0,17.03,17100.0
2014-06-11 09:35:00,17.03,17.05,16.99,17.04,65300.0,17.03,17.05,16.99,17.04,65300.0
2014-06-11 09:40:00,17.05,17.07,17.05,17.07,8400.0,17.05,17.07,17.05,17.07,8400.0
2014-06-11 09:45:00,17.07,17.09,17.07,17.08,15700.0,17.07,17.09,17.07,17.08,15700.0
2014-06-11 09:50:00,17.08,17.1,17.05,17.05,24600.0,17.08,17.1,17.05,17.05,24600.0
2014-06-11 09:55:00,17.06,17.06,17.03,17.05,14300.0,17.06,17.06,17.03,17.05,14300.0
2014-06-11 10:00:00,17.05,17.05,17.03,17.05,50600.0,17.05,17.05,17.03,17.05,50600.0
2014-06-11 10:05:00,17.05,17.05,17.03,17.03,3500.0,17.05,17.05,17.03,17.03,3500.0
2014-06-11 10:10:00,17.02,17.02,16.99,17.0,33200.0,17.02,17.02,16.99,17.0,33200.0
2014-06-11 10:15:00,17.0,17.01,16.99,17.0,33300.0,17.0,17.01,16.99,17.0,33300.0
2014-06-11 10:20:00,17.0,17.03,17.0,17.03,19000.0,17.0,17.03,17.0,17.03,19000.0
2014-06-11 10:25:00,17.02,17.02,16.98,16.98,16600.0,17.02,17.02,16.98,16.98,16600.0
2014-06-11 10:30:00,16.99,16.99,16.98,16.99,12900.0,16.99,16.99,16.98,16.99,12900.0
2014-06-11 10:35:00,16.98,16.99,16.97,16.99,10500.0,16.98,16.99,16.97,16.99,10500.0
2014-06-11 10:40:00,17.0,17.01,17.0,17.0,24100.0,17.0,17.01,17.0,17.0,24100.0
2014-06-11 10:45:00,17.0,17.0,16.99,17.0,22400.0,17.0,17.0,16.99,17.0,22400.0
2014-06-11 10:50:00,16.99,17.0,16.99,17.0,34100.0,16.99,17.0,16.99,17.0,34100.0
2014-06-11 10:55:00,17.0,17.0,16.98,16.98,14700.0,17.0,17.0,16.98,16.98,14700.0
2014-06-11 11:00:00,16.98,17.01,16.98,17.0,13200.0,16.98,17.01,16.98,17.0,13200.0
2014-06-11 11:05:00,17.0,17.01,16.99,17.0,12800.0,17.0,17.01,16.99,17.0,12800.0
2014-06-11 11:10:00,16.99,17.01,16.99,16.99,18900.0,16.99,17.01,16.99,16.99,18900.0
2014-06-11 11:15:00,16.98,16.99,16.98,16.98,2900.0,16.98,16.99,16.98,16.98,2900.0
2014-06-11 11:20:00,16.99,17.0,16.98,17.0,4600.0,16.99,17.0,16.98,17.0,4600.0
2014-06-11 11:25:00,17.0,17.01,16.98,17.0,48700.0,17.0,17.01,16.98,17.0,48700.0
2014-06-11 11:30:00,17.0,17.01,17.0,17.0,1200.0,17.0,17.01,17.0,17.0,1200.0
2014-06-11 11:35:00,17.0,17.01,16.99,17.0,51100.0,17.0,17.01,16.99,17.0,51100.0
2014-06-11 11:40:00,17.0,17.01,16.99,17.0,9000.0,17.0,17.01,16.99,17.0,9000.0
2014-06-11 11:45:00,16.99,17.02,16.99,17.01,10800.0,16.99,17.02,16.99,17.01,10800.0
2014-06-11 11:50:00,17.01,17.02,17.0,17.01,43500.0,17.01,17.02,17.0,17.01,43500.0
2014-06-11 11:55:00,17.0,17.02,17.0,17.02,42400.0,17.0,17.02,17.0,17.02,42400.0
2014-06-11 12:00:00,17.02,17.02,17.01,17.02,6100.0,17.02,17.02,17.01,17.02,6100.0
2014-06-11 12:05:00,17.01,17.02,17.01,17.01,1100.0,17.01,17.02,17.01,17.01,1100.0
2014-06-11 12:10:00,17.01,17.01,16.99,17.0,14900.0,17.01,17.01,16.99,17.0,14900.0
2014-06-11 12:15:00,17.0,17.02,17.0,17.0,10600.0,17.0,17.02,17.0,17.0,10600.0
2014-06-11 12:20:00,17.0,17.0,16.99,16.99,4700.0,17.0,17.0,16.99,16.99,4700.0
2014-06-11 12:25:00,17.0,17.0,16.99,17.0,15500.0,17.0,17.0,16.99,17.0,15500.0
2014-06-11 12:30:00,17.0,17.01,16.99,17.0,120700.0,17.0,17.01,16.99,17.0,120700.0
2014-06-11 12:35:00,17.0,17.0,17.0,17.0,24200.0,17.0,17.0,17.0,17.0,24200.0
2014-06-11 12:40:00,17.0,17.0,16.98,17.0,7300.0,17.0,17.0,16.98,17.0,7300.0
2014-06-11 12:45:00,17.0,17.0,16.99,16.99,1700.0,17.0,17.0,16.99,16.99,1700.0
2014-06-11 12:50:00,17.0,17.0,16.99,16.99,81500.0,17.0,17.0,16.99,16.99,81500.0
2014-06-11 12:55:00,17.0,17.0,16.99,17.0,1300.0,17.0,17.0,16.99,17.0,1300.0
2014-06-11 13:00:00,17.0,17.0,16.99,17.0,19500.0,17.0,17.0,16.99,17.0,19500.0
2014-06-11 13:05:00,17.0,17.0,16.99,16.99,12000.0,17.0,17.0,16.99,16.99,12000.0
2014-06-11 13:10:00,17.0,17.0,16.99,16.99,2300.0,17.0,17.0,16.99,16.99,2300.0
2014-06-11 13:15:00,16.99,17.0,16.99,17.0,2100.0,16.99,17.0,16.99,17.0,2100.0
2014-06-11 13:20:00,16.99,17.0,16.99,17.0,22700.0,16.99,17.0,16.99,17.0,22700.0
2014-06-11 13:25:00,17.0,17.01,16.99,17.0,45700.0,17.0,17.01,16.99,17.0,45700.0
2014-06-11 13:30:00,17.0,17.0,17.0,17.0,5400.0,17.0,17.0,17.0,17.0,5400.0
2014-06-11 13:35:00,17.0,17.0,17.0,17.0,700.0,17.0,17.0,17.0,17.0,700.0
2014-06-11 13:40:00,17.0,17.0,16.98,17.0,35500.0,17.0,17.0,16.98,17.0,35500.0
2014-06-11 13:45:00,17.0,17.01,16.99,16.99,25000.0,17.0,17.01,16.99,16.99,25000.0
2014-06-11 13:50:00,17.0,17.0,17.0,17.0,500.0,17.0,17.0,17.0,17.0,500.0
2014-06-11 13:55:00,17.0,17.01,16.99,17.0,18000.0,17.0,17.01,16.99,17.0,18000.0
2014-06-11 14:00:00,17.0,17.01,16.99,17.0,15000.0,17.0,17.01,16.99,17.0,15000.0
2014-06-11 14:05:00,16.99,17.0,16.99,16.99,12800.0,16.99,17.0,16.99,16.99,12800.0
2014-06-11 14:10:00,16.99,17.01,16.99,17.0,52200.0,16.99,17.01,16.99,17.0,52200.0
2014-06-11 14:15:00,17.0,17.02,16.99,17.0,36600.0,17.0,17.02,16.99,17.0,36600.0
2014-06-11 14:20:00,17.0,17.01,16.99,17.01,18900.0,17.0,17.01,16.99,17.01,18900.0
2014-06-11 14:25:00,17.0,17.03,17.0,17.03,31000.0,17.0,17.03,17.0,17.03,31000.0
2014-06-11 14:30:00,17.03,17.04,17.02,17.04,10300.0,17.03,17.04,17.02,17.04,10300.0
2014-06-11 14:35:00,17.04,17.05,17.03,17.03,21400.0,17.04,17.05,17.03,17.03,21400.0
2014-06-11 14:40:00,17.03,17.03,17.01,17.02,16600.0,17.03,17.03,17.01,17.02,16600.0
2014-06-11 14:45:00,17.03,17.05,17.03,17.04,16000.0,17.03,17.05,17.03,17.04,16000.0
2014-06-11 14:50:00,17.03,17.03,17.03,17.03,900.0,17.03,17.03,17.03,17.03,900.0
2014-06-11 14:55:00,17.03,17.03,17.02,17.02,6000.0,17.03,17.03,17.02,17.02,6000.0
2014-06-11 15:00:00,17.02,17.04,17.02,17.03,17900.0,17.02,17.04,17.02,17.03,17900.0
2014-06-11 15:05:00,17.02,17.03,17.02,17.03,4600.0,17.02,17.03,17.02,17.03,4600.0
2014-06-11 15:10:00,17.03,17.04,17.03,17.04,11100.0,17.03,17.04,17.03,17.04,11100.0
2014-06-11 15:15:00,17.04,17.04,17.02,17.02,9300.0,17.04,17.04,17.02,17.02,9300.0
2014-06-11 15:20:00,17.02,17.04,17.02,17.04,11500.0,17.02,17.04,17.02,17.04,11500.0
2014-06-11 15:25:00,17.03,17.06,17.03,17.06,32900.0,17.03,17.06,17.03,17.06,32900.0
2014-06-11 15:30:00,17.05,17.07,17.05,17.07,16700.0,17.05,17.07,17.05,17.07,16700.0
2014-06-11 15:35:00,17.07,17.08,17.07,17.07,9800.0,17.07,17.08,17.07,17.07,9800.0
2014-06-11 15:40:00,17.07,17.07,17.06,17.06,31800.0,17.07,17.07,17.06,17.06,31800.0
2014-06-11 15:45:00,17.06,17.06,17.05,17.05,9400.0,17.06,17.06,17.05,17.05,9400.0
2014-06-11 15:50:00,17.05,17.06,17.04,17.04,35000.0,17.05,17.06,17.04,17.04,35000.0
2014-06-11 15:55:00,17.05,17.05,17.04,17.05,45900.0,17.05,17.05,17.04,17.05,45900.0
2014-06-12 09:30:00,16.99,17.04,16.89,16.98,32300.0,16.99,17.04,16.89,16.98,32300.0
2014-06-12 09:35:00,17.0,17.01,16.98,16.98,9400.0,17.0,17.01,16.98,16.98,9400.0
2014-06-12 09:40:00,16.98,17.01,16.98,16.99,15000.0,16.98,17.01,16.98,16.99,15000.0
2014-06-12 09:45:00,16.99,17.01,16.99,17.01,4800.0,16.99,17.01,16.99,17.01,4800.0
2014-06-12 09:50:00,17.01,17.06,17.01,17.04,17600.0,17.01,17.06,17.01,17.04,17600.0
2014-06-12 09:55:00,17.05,17.07,16.99,17.01,61200.0,17.05,17.07,16.99,17.01,61200.0
2014-06-12 10:00:00,17.01,17.01,16.98,16.98,65000.0,17.01,17.01,16.98,16.98,65000.0
2014-06-12 10:05:00,16.99,17.01,16.98,17.01,34400.0,16.99,17.01,16.98,17.01,34400.0
2014-06-12 10:10:00,17.01,17.01,16.98,17.0,29100.0,17.01,17.01,16.98,17.0,29100.0
2014-06-12 10:15:00,17.0,17.0,16.99,17.0,34400.0,17.0,17.0,16.99,17.0,34400.0
2014-06-12 10:20:00,17.0,17.0,16.99,17.0,7100.0,17.0,17.0,16.99,17.0,7100.0
2014-06-12 10:25:00,17.0,17.0,16.94,16.95,13900.0,17.0,17.0,16.94,16.95,13900.0
2014-06-12 10:30:00,16.95,16.98,16.95,16.98,12700.0,16.95,16.98,16.95,16.98,12700.0
2014-06-12 10:35:00,16.98,16.99,16.95,16.95,26500.0,16.98,16.99,16.95,16.95,26500.0
2014-06-12 10:40:00,16.96,16.97,16.96,16.97,44700.0,16.96,16.97,16.96,16.97,44700.0
2014-06-12 10:45:00,16.98,17.0,16.97,17.0,20800.0,16.98,17.0,16.97,17.0,20800.0
2014-06-12 10:50:00,17.0,17.0,16.99,16.99,3300.0,17.0,17.0,16.99,16.99,3300.0
2014-06-12 10:55:00,17.0,17.0,16.98,16.98,5800.0,17.0,17.0,16.98,16.98,5800.0
2014-06-12 11:00:00,16.98,17.0,16.98,17.0,12800.0,16.98,17.0,16.98,17.0,12800.0
2014-06-12 11:05:00,17.0,17.01,16.99,16.99,11700.0,17.0,17.01,16.99,16.99,11700.0
2014-06-12 11:10:00,16.99,17.0,16.98,16.98,19700.0,16.99,17.0,16.98,16.98,19700.0
2014-06-12 11:15:00,16.98,17.0,16.98,17.0,30400.0,16.98,17.0,16.98,17.0,30400.0
2014-06-12 11:20:00,16.99,17.0,16.99,16.99,3200.0,16.99,17.0,16.99,16.99,3200.0
2014-06-12 11:25:00,17.0,17.02,16.99,17.0,37200.0,17.0,17.02,16.99,17.0,37200.0
2014-06-12 11:30:00,17.0,17.0,17.0,17.0,19400.0,17.0,17.0,17.0,17.0,19400.0
2014-06-12 11:35:00,17.0,17.0,16.98,16.98,36200.0,17.0,17.0,16.98,16.98,36200.0
2014-06-12 11:40:00,16.98,16.99,16.98,16.98,7400.0,16.98,16.99,16.98,16.98,7400.0
2014-06-12 11:45:00,16.98,16.99,16.98,16.99,2600.0,16.98,16.99,16.98,16.99,2600.0
2014-06-12 11:50:00,16.98,17.0,16.98,16.99,17200.0,16.98,17.0,16.98,16.99,17200.0
2014-06-12 11:55:00,16.99,17.0,16.99,17.0,400.0,16.99,17.0,16.99,17.0,400.0
2014-06-12 12:00:00,16.99,17.0,16.98,17.0,19800.0,16.99,17.0,16.98,17.0,19800.0
2014-06-12 12:05:00,17.0,17.01,17.0,17.01,30500.0,17.0,17.01,17.0,17.01,30500.0
2014-06-12 12:10:00,17.01,17.01,16.97,16.99,39500.0,17.01,17.01,16.97,16.99,39500.0
2014-06-12 12:15:00,17.0,17.0,16.95,16.95,47300.0,17.0,17.0,16.95,16.95,47300.0
2014-06-12 12:20:00,16.96,16.97,16.95,16.96,15100.0,16.96,16.97,16.95,16.96,15100.0
2014-06-12 12:25:00,16.97,16.99,16.96,16.96,35700.0,16.97,16.99,16.96,16.96,35700.0
2014-06-12 12:30:00,16.96,16.96,16.94,16.94,17300.0,16.96,16.96,16.94,16.94,17300.0
2014-06-12 12:35:00,16.94,16.95,16.94,16.94,1700.0,16.94,16.95,16.94,16.94,1700.0
2014-06-12 12:40:00,16.94,16.94,16.91,16.93,64300.0,16.94,16.94,16.91,16.93,64300.0
2014-06-12 12:45:00,16.92,16.93,16.92,16.92,1800.0,16.92,16.93,16.92,16.92,1800.0
2014-06-12 12:50:00,16.91,16.91,16.87,16.87,25100.0,16.91,16.91,16.87,16.87,25100.0
2014-06-12 12:55:00,16.87,16.89,16.86,16.89,30900.0,16.87,16.89,16.86,16.89,30900.0
2014-06-12 13:00:00,16.9,16.9,16.89,16.89,22600.0,16.9,16.9,16.89,16.89,22600.0
2014-06-12 13:05:00,16.89,16.91,16.88,16.9,11200.0,16.89,16.91,16.88,16.9,11200.0
2014-06-12 13:10:00,16.91,16.91,16.89,16.89,11200.0,16.91,16.91,16.89,16.89,11200.0
2014-06-12 13:15:00,16.9,16.92,16.88,16.9,14100.0,16.9,16.92,16.88,16.9,14100.0
2014-06-12 13:20:00,16.89,16.9,16.88,16.88,27500.0,16.89,16.9,16.88,16.88,27500.0
2014-06-12 13:25:00,16.88,16.88,16.87,16.87,16200.0,16.88,16.88,16.87,16.87,16200.0
2014-06-12 13:30:00,16.87,16.87,16.84,16.85,22800.0,16.87,16.87,16.84,16.85,22800.0
2014-06-12 13:35:00,16.85,16.86,16.82,16.82,26700.0,16.85,16.86,16.82,16.82,26700.0
2014-06-12 13:40:00,16.83,16.83,16.82,16.82,16400.0,16.83,16.83,16.82,16.82,16400.0
2014-06-12 13:45:00,16.82,16.84,16.82,16.82,7500.0,16.82,16.84,16.82,16.82,7500.0
2014-06-12 13:50:00,16.82,16.82,16.79,16.79,13500.0,16.82,16.82,16.79,16.79,13500.0
2014-06-12 13:55:00,16.8,16.82,16.77,16.79,32900.0,16.8,16.82,16.77,16.79,32900.0
2014-06-12 14:00:00,16.78,16.79,16.76,16.78,44600.0,16.78,16.79,16.76,16.78,44600.0
2014-06-12 14:05:00,16.78,16.78,16.76,16.76,7400.0,16.78,16.78,16.76,16.76,7400.0
2014-06-12 14:10:00,16.76,16.8,16.76,16.78,16600.0,16.76,16.8,16.76,16.78,16600.0
2014-06-12 14:15:00,16.79,16.81,16.79,16.8,16000.0,16.79,16.81,16.79,16.8,16000.0
2014-06-12 14:20:00,16.8,16.81,16.8,16.8,8900.0,16.8,16.81,16.8,16.8,8900.0
2014-06-12 14:25:00,16.8,16.83,16.8,16.83,11300.0,16.8,16.83,16.8,16.83,11300.0
2014-06-12 14:30:00,16.83,16.83,16.81,16.82,17200.0,16.83,16.83,16.81,16.82,17200.0
2014-06-12 14:35:00,16.82,16.82,16.8,16.81,45400.0,16.82,16.82,16.8,16.81,45400.0
2014-06-12 14:40:00,16.82,16.85,16.82,16.84,4600.0,16.82,16.85,16.82,16.84,4600.0
2014-06-12 14:45:00,16.85,16.86,16.84,16.86,9400.0,16.85,16.86,16.84,16.86,9400.0
2014-06-12 14:50:00,16.86,16.86,16.84,16.86,164400.0,16.86,16.86,16.84,16.86,164400.0
2014-06-12 14:55:00,16.86,16.86,16.82,16.82,30200.0,16.86,16.86,16.82,16.82,30200.0
2014-06-12 15:00:00,16.82,16.82,16.79,16.79,66100.0,16.82,16.82,16.79,16.79,66100.0
2014-06-12 15:05:00,16.79,16.79,16.78,16.78,28500.0,16.79,16.79,16.78,16.78,28500.0
2014-06-12 15:10:00,16.79,16.8,16.77,16.8,92500.0,16.79,16.8,16.77,16.8,92500.0
2014-06-12 15:15:00,16.8,16.8,16.77,16.78,27300.0,16.8,16.8,16.77,16.78,27300.0
2014-06-12 15:20:00,16.77,16.78,16.76,16.78,76600.0,16.77,16.78,16.76,16.78,76600.0
2014-06-12 15:25:00,16.78,16.78,16.74,16.74,57400.0,16.78,16.78,16.74,16.74,57400.0
2014-06-12 15:30:00,16.74,16.74,16.71,16.72,143200.0,16.74,16.74,16.71,16.72,143200.0
2014-06-12 15:35:00,16.73,16.73,16.69,16.7,113900.0,16.73,16.73,16.69,16.7,113900.0
2014-06-12 15:40:00,16.7,16.71,16.68,16.71,136100.0,16.7,16.71,16.68,16.71,136100.0
2014-06-12 15:45:00,16.71,16.76,16.71,16.75,186500.0,16.71,16.76,16.71,16.75,186500.0
2014-06-12 15:50:00,16.75,16.75,16.73,16.75,54100.0,16.75,16.75,16.73,16.75,54100.0
2014-06-12 15:55:00,16.75,16.76,16.72,16.73,237300.0,16.75,16.76,16.72,16.73,237300.0
2014-06-13 09:30:00,16.81,16.84,16.81,16.84,22000.0,16.81,16.84,16.81,16.84,22000.0
2014-06-13 09:35:00,16.84,16.89,16.84,16.87,21400.0,16.84,16.89,16.84,16.87,21400.0
2014-06-13 09:40:00,16.88,16.93,16.88,16.93,14000.0,16.88,16.93,16.88,16.93,14000.0
2014-06-13 09:45:00,16.93,16.93,16.89,16.9,12700.0,16.93,16.93,16.89,16.9,12700.0
2014-06-13 09:50:00,16.9,16.91,16.88,16.89,16100.0,16.9,16.91,16.88,16.89,16100.0
2014-06-13 09:55:00,16.89,16.91,16.88,16.9,45400.0,16.89,16.91,16.88,16.9,45400.0
2014-06-13 10:00:00,16.89,16.9,16.86,16.87,14400.0,16.89,16.9,16.86,16.87,14400.0
2014-06-13 10:05:00,16.87,16.9,16.87,16.9,22000.0,16.87,16.9,16.87,16.9,22000.0
2014-06-13 10:10:00,16.9,16.91,16.89,16.89,21200.0,16.9,16.91,16.89,16.89,21200.0
2014-06-13 10:15:00,16.89,16.9,16.88,16.89,29200.0,16.89,16.9,16.88,16.89,29200.0
2014-06-13 10:20:00,16.9,16.94,16.89,16.93,42700.0,16.9,16.94,16.89,16.93,42700.0
2014-06-13 10:25:00,16.93,16.94,16.91,16.91,9300.0,16.93,16.94,16.91,16.91,9300.0
2014-06-13 10:30:00,16.92,16.95,16.91,16.95,19200.0,16.92,16.95,16.91,16.95,19200.0
2014-06-13 10:35:00,16.96,16.96,16.93,16.94,11100.0,16.96,16.96,16.93,16.94,11100.0
2014-06-13 10:40:00,16.94,16.95,16.93,16.93,23500.0,16.94,16.95,16.93,16.93,23500.0
2014-06-13 10:45:00,16.93,16.94,16.91,16.91,14800.0,16.93,16.94,16.91,16.91,14800.0
2014-06-13 10:50:00,16.91,16.93,16.91,16.93,7400.0,16.91,16.93,16.91,16.93,7400.0
2014-06-13 10:55:00,16.93,16.94,16.91,16.93,11300.0,16.93,16.94,16.91,16.93,11300.0
2014-06-13 11:00:00,16.93,16.95,16.92,16.94,45800.0,16.93,16.95,16.92,16.94,45800.0
2014-06-13 11:05:00,16.94,16.95,16.93,16.94,12200.0,16.94,16.95,16.93,16.94,12200.0
2014-06-13 11:10:00,16.95,16.95,16.94,16.95,6200.0,16.95,16.95,16.94,16.95,6200.0
2014-06-13 11:15:00,16.95,16.95,16.94,16.94,1100.0,16.95,16.95,16.94,16.94,1100.0
2014-06-13 11:20:00,16.95,16.95,16.89,16.91,52500.0,16.95,16.95,16.89,16.91,52500.0
2014-06-13 11:25:00,16.91,16.92,16.9,16.92,6500.0,16.91,16.92,16.9,16.92,6500.0
2014-06-13 11:30:00,16.93,16.94,16.88,16.88,26600.0,16.93,16.94,16.88,16.88,26600.0
2014-06-13 11:35:00,16.88,16.91,16.85,16.89,101100.0,16.88,16.91,16.85,16.89,101100.0
2014-06-13 11:40:00,16.9,16.91,16.89,16.89,82800.0,16.9,16.91,16.89,16.89,82800.0
2014-06-13 11:45:00,16.9,16.91,16.89,16.89,75900.0,16.9,16.91,16.89,16.89,75900.0
2014-06-13 11:50:00,16.9,16.92,16.88,16.89,26900.0,16.9,16.92,16.88,16.89,26900.0
2014-06-13 11:55:00,16.89,16.9,16.89,16.9,27400.0,16.89,16.9,16.89,16.9,27400.0
2014-06-13 12:00:00,16.9,16.91,16.9,16.91,9800.0,16.9,16.91,16.9,16.91,9800.0
2014-06-13 12:05:00,16.9,16.92,16.9,16.91,28600.0,16.9,16.92,16.9,16.91,28600.0
2014-06-13 12:10:00,16.91,16.92,16.91,16.91,7500.0,16.91,16.92,16.91,16.91,7500.0
2014-06-13 12:15:00,16.91,16.92,16.91,16.91,5600.0,16.91,16.92,16.91,16.91,5600.0
2014-06-13 12:20:00,16.91,16.93,16.9,16.91,59600.0,16.91,16.93,16.9,16.91,59600.0
2014-06-13 12:25:00,16.91,16.91,16.9,16.91,23300.0,16.91,16.91,16.9,16.91,23300.0
2014-06-13 12:30:00,16.91,16.91,16.9,16.91,67500.0,16.91,16.91,16.9,16.91,67500.0
2014-06-13 12:35:00,16.91,16.92,16.87,16.89,50000.0,16.91,16.92,16.87,16.89,50000.0
2014-06-13 12:40:00,16.89,16.9,16.89,16.9,4000.0,16.89,16.9,16.89,16.9,4000.0
2014-06-13 12:45:00,16.9,16.92,16.85,16.89,54600.0,16.9,16.92,16.85,16.89,54600.0
2014-06-13 12:50:00,16.89,16.91,16.89,16.91,9600.0,16.89,16.91,16.89,16.91,9600.0
2014-06-13 12:55:00,16.91,16.92,16.9,16.91,14000.0,16.91,16.92,16.9,16.91,14000.0
2014-06-13 13:00:00,16.91,16.91,16.91,16.91,7300.0,16.91,16.91,16.91,16.91,7300.0
2014-06-13 13:05:00,16.91,16.93,16.91,16.93,25100.0,16.91,16.93,16.91,16.93,25100.0
2014-06-13 13:10:00,16.93,16.94,16.93,16.94,7500.0,16.93,16.94,16.93,16.94,7500.0
2014-06-13 13:15:00,16.94,16.95,16.94,16.95,13600.0,16.94,16.95,16.94,16.95,13600.0
2014-06-13 13:20:00,16.95,16.96,16.94,16.95,45700.0,16.95,16.96,16.94,16.95,45700.0
2014-06-13 13:25:00,16.95,16.95,16.94,16.95,800.0,16.95,16.95,16.94,16.95,800.0
2014-06-13 13:30:00,16.95,16.95,16.92,16.93,37200.0,16.95,16.95,16.92,16.93,37200.0
2014-06-13 13:35:00,16.93,16.95,16.92,16.94,90500.0,16.93,16.95,16.92,16.94,90500.0
2014-06-13 13:40:00,16.94,16.95,16.93,16.94,5200.0,16.94,16.95,16.93,16.94,5200.0
2014-06-13 13:45:00,16.95,16.95,16.94,16.95,106700.0,16.95,16.95,16.94,16.95,106700.0
2014-06-13 13:50:00,16.95,16.96,16.94,16.95,68700.0,16.95,16.96,16.94,16.95,68700.0
2014-06-13 13:55:00,16.95,16.96,16.93,16.95,62200.0,16.95,16.96,16.93,16.95,62200.0
2014-06-13 14:00:00,16.94,16.95,16.94,16.95,78000.0,16.94,16.95,16.94,16.95,78000.0
2014-06-13 14:05:00,16.95,16.95,16.94,16.94,5500.0,16.95,16.95,16.94,16.94,5500.0
2014-06-13 14:10:00,16.95,16.95,16.94,16.95,600.0,16.95,16.95,16.94,16.95,600.0
2014-06-13 14:15:00,16.95,16.95,16.93,16.95,95800.0,16.95,16.95,16.93,16.95,95800.0
2014-06-13 14:20:00,16.95,16.95,16.94,16.94,6900.0,16.95,16.95,16.94,16.94,6900.0
2014-06-13 14:25:00,16.95,16.96,16.95,16.96,32700.0,16.95,16.96,16.95,16.96,32700.0
2014-06-13 14:30:00,16.96,16.96,16.94,16.95,76100.0,16.96,16.96,16.94,16.95,76100.0
2014-06-13 14:35:00,16.95,16.96,16.94,16.95,216500.0,16.95,16.96,16.94,16.95,216500.0
2014-06-13 14:40:00,16.95,16.96,16.93,16.94,15800.0,16.95,16.96,16.93,16.94,15800.0
2014-06-13 14:45:00,16.94,16.94,16.93,16.93,1200.0,16.94,16.94,16.93,16.93,1200.0
2014-06-13 14:50:00,16.94,16.94,16.93,16.94,3200.0,16.94,16.94,16.93,16.94,3200.0
2014-06-13 14:55:00,16.93,16.94,16.92,16.93,7400.0,16.93,16.94,16.92,16.93,7400.0
2014-06-13 15:00:00,16.93,16.94,16.92,16.92,19400.0,16.93,16.94,16.92,16.92,19400.0
2014-06-13 15:05:00,16.92,16.94,16.92,16.93,16400.0,16.92,16.94,16.92,16.93,16400.0
2014-06-13 15:10:00,16.93,16.94,16.93,16.93,3000.0,16.93,16.94,16.93,16.93,3000.0
2014-06-13 15:15:00,16.94,16.94,16.89,16.89,21000.0,16.94,16.94,16.89,16.89,21000.0
2014-06-13 15:20:00,16.89,16.9,16.88,16.88,30300.0,16.89,16.9,16.88,16.88,30300.0
2014-06-13 15:25:00,16.89,16.9,16.88,16.88,23300.0,16.89,16.9,16.88,16.88,23300.0
2014-06-13 15:30:00,16.88,16.89,16.87,16.87,16300.0,16.88,16.89,16.87,16.87,16300.0
2014-06-13 15:35:00,16.88,16.89,16.87,16.89,29800.0,16.88,16.89,16.87,16.89,29800.0
2014-06-13 15:40:00,16.89,16.9,16.88,16.9,18900.0,16.89,16.9,16.88,16.9,18900.0
2014-06-13 15:45:00,16.9,16.9,16.87,16.87,20900.0,16.9,16.9,16.87,16.87,20900.0
2014-06-13 15:50:00,16.88,16.89,16.86,16.87,95000.0,16.88,16.89,16.86,16.87,95000.0
2014-06-13 15:55:00,16.87,16.88,16.86,16.88,92300.0,16.87,16.88,16.86,16.88,92300.0
2014-06-16 09:30:00,16.83,16.83,16.75,16.77,15600.0,16.83,16.83,16.75,16.77,15600.0
2014-06-16 09:35:00,16.86,16.89,16.85,16.85,13700.0,16.86,16.89,16.85,16.85,13700.0
2014-06-16 09:40:00,16.85,16.89,16.85,16.85,14100.0,16.85,16.89,16.85,16.85,14100.0
2014-06-16 09:45:00,16.85,16.86,16.85,16.85,8300.0,16.85,16.86,16.85,16.85,8300.0
2014-06-16 09:50:00,16.85,16.87,16.83,16.87,52200.0,16.85,16.87,16.83,16.87,52200.0
2014-06-16 09:55:00,16.86,16.89,16.84,16.88,76000.0,16.86,16.89,16.84,16.88,76000.0
2014-06-16 10:00:00,16.88,16.91,16.87,16.89,98600.0,16.88,16.91,16.87,16.89,98600.0
2014-06-16 10:05:00,16.89,16.91,16.88,16.89,49400.0,16.89,16.91,16.88,16.89,49400.0
2014-06-16 10:10:00,16.89,16.93,16.89,16.92,72500.0,16.89,16.93,16.89,16.92,72500.0
2014-06-16 10:15:00,16.92,16.95,16.92,16.93,51200.0,16.92,16.95,16.92,16.93,51200.0
2014-06-16 10:20:00,16.93,16.95,16.91,16.92,45700.0,16.93,16.95,16.91,16.92,45700.0
2014-06-16 10:25:00,16.92,16.93,16.88,16.92,50100.0,16.92,16.93,16.88,16.92,50100.0
2014-06-16 10:30:00,16.92,16.95,16.92,16.94,25700.0,16.92,16.95,16.92,16.94,25700.0
2014-06-16 10:35:00,16.94,16.94,16.92,16.92,48600.0,16.94,16.94,16.92,16.92,48600.0
2014-06-16 10:40:00,16.91,16.93,16.91,16.91,15800.0,16.91,16.93,16.91,16.91,15800.0
2014-06-16 10:45:00,16.92,16.92,16.89,16.9,22800.0,16.92,16.92,16.89,16.9,22800.0
2014-06-16 10:50:00,16.89,16.9,16.89,16.89,11900.0,16.89,16.9,16.89,16.89,11900.0
2014-06-16 10:55:00,16.89,16.9,16.87,16.89,44200.0,16.89,16.9,16.87,16.89,44200.0
2014-06-16 11:00:00,16.9,16.9,16.89,16.89,32900.0,16.9,16.9,16.89,16.89,32900.0
2014-06-16 11:05:00,16.9,16.9,16.85,16.86,24900.0,16.9,16.9,16.85,16.86,24900.0
2014-06-16 11:10:00,16.85,16.87,16.85,16.86,5900.0,16.85,16.87,16.85,16.86,5900.0
2014-06-16 11:15:00,16.86,16.87,16.84,16.86,12600.0,16.86,16.87,16.84,16.86,12600.0
2014-06-16 11:20:00,16.85,16.86,16.84,16.85,6400.0,16.85,16.86,16.84,16.85,6400.0
2014-06-16 11:25:00,16.85,16.86,16.84,16.85,8800.0,16.85,16.86,16.84,16.85,8800.0
2014-06-16 11:30:00,16.85,16.86,16.85,16.85,8500.0,16.85,16.86,16.85,16.85,8500.0
2014-06-16 11:35:00,16.85,16.86,16.82,16.83,24600.0,16.85,16.86,16.82,16.83,24600.0
2014-06-16 11:40:00,16.83,16.85,16.82,16.84,6300.0,16.83,16.85,16.82,16.84,6300.0
2014-06-16 11:45:00,16.84,16.85,16.83,16.85,10100.0,16.84,16.85,16.83,16.85,10100.0
2014-06-16 11:50:00,16.83,16.84,16.83,16.83,3000.0,16.83,16.84,16.83,16.83,3000.0
2014-06-16 11:55:00,16.84,16.85,16.82,16.84,38100.0,16.84,16.85,16.82,16.84,38100.0
2014-06-16 12:00:00,16.84,16.87,16.83,16.87,27200.0,16.84,16.87,16.83,16.87,27200.0
2014-06-16 12:05:00,16.87,16.9,16.87,16.9,14900.0,16.87,16.9,16.87,16.9,14900.0
2014-06-16 12:10:00,16.9,16.93,16.89,16.9,187800.0,16.9,16.93,16.89,16.9,187800.0
2014-06-16 12:15:00,16.9,16.9,16.9,16.9,11200.0,16.9,16.9,16.9,16.9,11200.0
2014-06-16 12:20:00,16.9,16.91,16.89,16.9,68500.0,16.9,16.91,16.89,16.9,68500.0
2014-06-16 12:25:00,16.9,16.9,16.89,16.9,17800.0,16.9,16.9,16.89,16.9,17800.0
2014-06-16 12:30:00,16.91,16.91,16.89,16.9,6000.0,16.91,16.91,16.89,16.9,6000.0
2014-06-16 12:35:00,16.89,16.9,16.88,16.88,17000.0,16.89,16.9,16.88,16.88,17000.0
2014-06-16 12:40:00,16.89,16.89,16.87,16.87,32900.0,16.89,16.89,16.87,16.87,32900.0
2014-06-16 12:45:00,16.87,16.88,16.86,16.87,125800.0,16.87,16.88,16.86,16.87,125800.0
2014-06-16 12:50:00,16.87,16.9,16.87,16.89,36500.0,16.87,16.9,16.87,16.89,36500.0
2014-06-16 12:55:00,16.89,16.89,16.87,16.88,8500.0,16.89,16.89,16.87,16.88,8500.0
2014-06-16 13:00:00,16.88,16.89,16.87,16.89,23300.0,16.88,16.89,16.87,16.89,23300.0
2014-06-16 13:05:00,16.89,16.89,16.88,16.88,14900.0,16.89,16.89,16.88,16.88,14900.0
2014-06-16 13:10:00,16.87,16.89,16.87,16.88,6400.0,16.87,16.89,16.87,16.88,6400.0
2014-06-16 13:15:00,16.88,16.89,16.86,16.87,22600.0,16.88,16.89,16.86,16.87,22600.0
2014-06-16 13:20:00,16.87,16.89,16.86,16.86,36100.0,16.87,16.89,16.86,16.86,36100.0
2014-06-16 13:25:00,16.87,16.9,16.85,16.86,176200.0,16.87,16.9,16.85,16.86,176200.0
2014-06-16 13:30:00,16.86,16.88,16.85,16.88,21800.0,16.86,16.88,16.85,16.88,21800.0
2014-06-16 13:35:00,16.88,16.9,16.88,16.9,11200.0,16.88,16.9,16.88,16.9,11200.0
2014-06-16 13:40:00,16.89,16.9,16.89,16.89,3300.0,16.89,16.9,16.89,16.89,3300.0
2014-06-16 13:45:00,16.89,16.9,16.88,16.88,70700.0,16.89,16.9,16.88,16.88,70700.0
2014-06-16 13:50:00,16.89,16.89,16.85,16.85,70700.0,16.89,16.89,16.85,16.85,70700.0
2014-06-16 13:55:00,16.85,16.86,16.84,16.85,38200.0,16.85,16.86,16.84,16.85,38200.0
2014-06-16 14:00:00,16.86,16.87,16.85,16.87,20800.0,16.86,16.87,16.85,16.87,20800.0
2014-06-16 14:05:00,16.87,16.88,16.87,16.88,15500.0,16.87,16.88,16.87,16.88,15500.0
2014-06-16 14:10:00,16.87,16.88,16.85,16.85,42200.0,16.87,16.88,16.85,16.85,42200.0
2014-06-16 14:15:00,16.85,16.86,16.85,16.85,4200.0,16.85,16.86,16.85,16.85,4200.0
2014-06-16 14:20:00,16.86,16.87,16.84,16.84,59900.0,16.86,16.87,16.84,16.84,59900.0
2014-06-16 14:25:00,16.84,16.85,16.82,16.84,27700.0,16.84,16.85,16.82,16.84,27700.0
2014-06-16 14:30:00,16.83,16.85,16.82,16.84,78700.0,16.83,16.85,16.82,16.84,78700.0
2014-06-16 14:35:00,16.84,16.85,16.83,16.85,20400.0,16.84,16.85,16.83,16.85,20400.0
2014-06-16 14:40:00,16.85,16.85,16.84,16.85,40200.0,16.85,16.85,16.84,16.85,40200.0
2014-06-16 14:45:00,16.85,16.86,16.84,16.85,33000.0,16.85,16.86,16.84,16.85,33000.0
2014-06-16 14:50:00,16.85,16.86,16.85,16.86,13600.0,16.85,16.86,16.85,16.86,13600.0
2014-06-16 14:55:00,16.86,16.86,16.83,16.84,27000.0,16.86,16.86,16.83,16.84,27000.0
2014-06-16 15:00:00,16.84,16.87,16.84,16.85,53400.0,16.84,16.87,16.84,16.85,53400.0
2014-06-16 15:05:00,16.84,16.87,16.84,16.87,22100.0,16.84,16.87,16.84,16.87,22100.0
2014-06-16 15:10:00,16.87,16.88,16.84,16.84,131100.0,16.87,16.88,16.84,16.84,131100.0
2014-06-16 15:15:00,16.85,16.86,16.84,16.85,19700.0,16.85,16.86,16.84,16.85,19700.0
2014-06-16 15:20:00,16.86,16.86,16.82,16.82,40700.0,16.86,16.86,16.82,16.82,40700.0
2014-06-16 15:25:00,16.82,16.83,16.81,16.81,8800.0,16.82,16.83,16.81,16.81,8800.0
2014-06-16 15:30:00,16.81,16.82,16.79,16.79,26900.0,16.81,16.82,16.79,16.79,26900.0
2014-06-16 15:35:00,16.8,16.81,16.79,16.81,39700.0,16.8,16.81,16.79,16.81,39700.0
2014-06-16 15:40:00,16.8,16.82,16.8,16.81,57800.0,16.8,16.82,16.8,16.81,57800.0
2014-06-16 15:45:00,16.82,16.83,16.8,16.8,76500.0,16.82,16.83,16.8,16.8,76500.0
2014-06-16 15:50:00,16.81,16.81,16.75,16.8,285900.0,16.81,16.81,16.75,16.8,285900.0
2014-06-16 15:55:00,16.8,16.82,16.79,16.81,101000.0,16.8,16.82,16.79,16.81,101000.0
2014-06-17 09:30:00,16.76,16.81,16.63,16.79,22100.0,16.76,16.81,16.63,16.79,22100.0
2014-06-17 09:35:00,16.79,16.85,16.79,16.84,15800.0,16.79,16.85,16.79,16.84,15800.0
2014-06-17 09:40:00,16.84,16.86,16.82,16.86,19100.0,16.84,16.86,16.82,16.86,19100.0
2014-06-17 09:45:00,16.86,16.89,16.83,16.89,29000.0,16.86,16.89,16.83,16.89,29000.0
2014-06-17 09:50:00,16.88,16.89,16.84,16.86,51900.0,16.88,16.89,16.84,16.86,51900.0
2014-06-17 09:55:00,16.86,16.87,16.84,16.85,27200.0,16.86,16.87,16.84,16.85,27200.0
2014-06-17 10:00:00,16.85,16.88,16.85,16.86,32600.0,16.85,16.88,16.85,16.86,32600.0
2014-06-17 10:05:00,16.86,16.91,16.86,16.89,44000.0,16.86,16.91,16.86,16.89,44000.0
2014-06-17 10:10:00,16.9,16.91,16.87,16.88,41500.0,16.9,16.91,16.87,16.88,41500.0
2014-06-17 10:15:00,16.89,16.89,16.84,16.85,106600.0,16.89,16.89,16.84,16.85,106600.0
2014-06-17 10:20:00,16.86,16.88,16.85,16.85,100700.0,16.86,16.88,16.85,16.85,100700.0
2014-06-17 10:25:00,16.85,16.88,16.84,16.87,19700.0,16.85,16.88,16.84,16.87,19700.0
2014-06-17 10:30:00,16.87,16.91,16.86,16.91,21300.0,16.87,16.91,16.86,16.91,21300.0
2014-06-17 10:35:00,16.91,16.92,16.9,16.9,183900.0,16.91,16.92,16.9,16.9,183900.0
2014-06-17 10:40:00,16.9,16.91,16.89,16.89,277600.0,16.9,16.91,16.89,16.89,277600.0
2014-06-17 10:45:00,16.89,16.89,16.87,16.89,43500.0,16.89,16.89,16.87,16.89,43500.0
2014-06-17 10:50:00,16.89,16.89,16.88,16.89,28000.0,16.89,16.89,16.88,16.89,28000.0
2014-06-17 10:55:00,16.89,16.9,16.88,16.89,30900.0,16.89,16.9,16.88,16.89,30900.0
2014-06-17 11:00:00,16.89,16.89,16.87,16.87,15200.0,16.89,16.89,16.87,16.87,15200.0
2014-06-17 11:05:00,16.87,16.89,16.86,16.86,8300.0,16.87,16.89,16.86,16.86,8300.0
2014-06-17 11:10:00,16.86,16.88,16.85,16.87,13600.0,16.86,16.88,16.85,16.87,13600.0
2014-06-17 11:15:00,16.88,16.9,16.88,16.9,12100.0,16.88,16.9,16.88,16.9,12100.0
2014-06-17 11:20:00,16.89,16.9,16.85,16.89,235500.0,16.89,16.9,16.85,16.89,235500.0
2014-06-17 11:25:00,16.89,16.89,16.85,16.86,66500.0,16.89,16.89,16.85,16.86,66500.0
2014-06-17 11:30:00,16.86,16.87,16.85,16.85,41400.0,16.86,16.87,16.85,16.85,41400.0
2014-06-17 11:35:00,16.86,16.88,16.82,16.85,68900.0,16.86,16.88,16.82,16.85,68900.0
2014-06-17 11:40:00,16.85,16.85,16.84,16.85,16900.0,16.85,16.85,16.84,16.85,16900.0
2014-06-17 11:45:00,16.85,16.86,16.85,16.86,16300.0,16.85,16.86,16.85,16.86,16300.0
2014-06-17 11:50:00,16.86,16.86,16.85,16.86,19800.0,16.86,16.86,16.85,16.86,19800.0
2014-06-17 11:55:00,16.86,16.86,16.85,16.86,29800.0,16.86,16.86,16.85,16.86,29800.0
2014-06-17 12:00:00,16.86,16.88,16.86,16.87,34900.0,16.86,16.88,16.86,16.87,34900.0
2014-06-17 12:05:00,16.87,16.87,16.86,16.87,17400.0,16.87,16.87,16.86,16.87,17400.0
2014-06-17 12:10:00,16.87,16.87,16.85,16.86,22200.0,16.87,16.87,16.85,16.86,22200.0
2014-06-17 12:15:00,16.85,16.87,16.85,16.87,10800.0,16.85,16.87,16.85,16.87,10800.0
2014-06-17 12:20:00,16.88,16.89,16.88,16.89,18400.0,16.88,16.89,16.88,16.89,18400.0
2014-06-17 12:25:00,16.89,16.9,16.89,16.89,22200.0,16.89,16.9,16.89,16.89,22200.0
2014-06-17 12:30:00,16.89,16.89,16.88,16.89,19100.0,16.89,16.89,16.88,16.89,19100.0
2014-06-17 12:35:00,16.89,16.9,16.89,16.9,39300.0,16.89,16.9,16.89,16.9,39300.0
2014-06-17 12:40:00,16.9,16.91,16.88,16.89,198200.0,16.9,16.91,16.88,16.89,198200.0
2014-06-17 12:45:00,16.89,16.9,16.88,16.9,5500.0,16.89,16.9,16.88,16.9,5500.0
2014-06-17 12:50:00,16.9,16.91,16.89,16.91,136000.0,16.9,16.91,16.89,16.91,136000.0
2014-06-17 12:55:00,16.91,16.91,16.89,16.89,247000.0,16.91,16.91,16.89,16.89,247000.0
2014-06-17 13:00:00,16.89,16.91,16.86,16.86,95200.0,16.89,16.91,16.86,16.86,95200.0
2014-06-17 13:05:00,16.87,16.89,16.86,16.89,17200.0,16.87,16.89,16.86,16.89,17200.0
2014-06-17 13:10:00,16.89,16.89,16.88,16.89,16200.0,16.89,16.89,16.88,16.89,16200.0
2014-06-17 13:15:00,16.89,16.9,16.89,16.89,12000.0,16.89,16.9,16.89,16.89,12000.0
2014-06-17 13:20:00,16.89,16.9,16.87,16.87,131100.0,16.89,16.9,16.87,16.87,131100.0
2014-06-17 13:25:00,16.88,16.89,16.87,16.88,30900.0,16.88,16.89,16.87,16.88,30900.0
2014-06-17 13:30:00,16.87,16.88,16.86,16.88,18700.0,16.87,16.88,16.86,16.88,18700.0
2014-06-17 13:35:00,16.87,16.9,16.87,16.9,30600.0,16.87,16.9,16.87,16.9,30600.0
2014-06-17 13:40:00,16.9,16.91,16.88,16.89,50200.0,16.9,16.91,16.88,16.89,50200.0
2014-06-17 13:45:00,16.88,16.89,16.86,16.86,8100.0,16.88,16.89,16.86,16.86,8100.0
2014-06-17 13:50:00,16.86,16.89,16.86,16.89,30600.0,16.86,16.89,16.86,16.89,30600.0
2014-06-17 13:55:00,16.89,16.9,16.89,16.9,26400.0,16.89,16.9,16.89,16.9,26400.0
2014-06-17 14:00:00,16.9,16.91,16.88,16.89,74900.0,16.9,16.91,16.88,16.89,74900.0
2014-06-17 14:05:00,16.89,16.91,16.89,16.9,48600.0,16.89,16.91,16.89,16.9,48600.0
2014-06-17 14:10:00,16.89,16.92,16.89,16.91,73000.0,16.89,16.92,16.89,16.91,73000.0
2014-06-17 14:15:00,16.91,16.96,16.91,16.95,103300.0,16.91,16.96,16.91,16.95,103300.0
2014-06-17 14:20:00,16.94,16.99,16.94,16.98,66500.0,16.94,16.99,16.94,16.98,66500.0
2014-06-17 14:25:00,16.97,16.99,16.96,16.98,17000.0,16.97,16.99,16.96,16.98,17000.0
2014-06-17 14:30:00,16.97,16.98,16.96,16.96,8800.0,16.97,16.98,16.96,16.96,8800.0
2014-06-17 14:35:00,16.96,16.98,16.96,16.98,8200.0,16.96,16.98,16.96,16.98,8200.0
2014-06-17 14:40:00,16.97,17.0,16.96,16.98,46400.0,16.97,17.0,16.96,16.98,46400.0
2014-06-17 14:45:00,16.98,16.99,16.98,16.98,6600.0,16.98,16.99,16.98,16.98,6600.0
2014-06-17 14:50:00,16.98,16.99,16.98,16.98,4800.0,16.98,16.99,16.98,16.98,4800.0
2014-06-17 14:55:00,16.98,16.99,16.97,16.98,19500.0,16.98,16.99,16.97,16.98,19500.0
2014-06-17 15:00:00,16.98,16.99,16.97,16.97,14200.0,16.98,16.99,16.97,16.97,14200.0
2014-06-17 15:05:00,16.97,16.98,16.95,16.95,28300.0,16.97,16.98,16.95,16.95,28300.0
2014-06-17 15:10:00,16.96,16.96,16.95,16.95,25100.0,16.96,16.96,16.95,16.95,25100.0
2014-06-17 15:15:00,16.95,16.97,16.95,16.97,14600.0,16.95,16.97,16.95,16.97,14600.0
2014-06-17 15:20:00,16.96,16.96,16.93,16.94,22000.0,16.96,16.96,16.93,16.94,22000.0
2014-06-17 15:25:00,16.93,16.94,16.91,16.91,22600.0,16.93,16.94,16.91,16.91,22600.0
2014-06-17 15:30:00,16.92,16.94,16.91,16.94,35100.0,16.92,16.94,16.91,16.94,35100.0
2014-06-17 15:35:00,16.94,16.95,16.94,16.95,19000.0,16.94,16.95,16.94,16.95,19000.0
2014-06-17 15:40:00,16.95,16.95,16.94,16.95,17100.0,16.95,16.95,16.94,16.95,17100.0
2014-06-17 15:45:00,16.95,16.96,16.94,16.96,22400.0,16.95,16.96,16.94,16.96,22400.0
2014-06-17 15:50:00,16.96,16.96,16.92,16.93,54800.0,16.96,16.96,16.92,16.93,54800.0
2014-06-17 15:55:00,16.93,16.95,16.9,16.94,425500.0,16.93,16.95,16.9,16.94,425500.0
2014-06-18 09:30:00,17.0,17.04,16.95,17.03,42200.0,17.0,17.04,16.95,17.03,42200.0
2014-06-18 09:35:00,17.04,17.08,17.02,17.07,18100.0,17.04,17.08,17.02,17.07,18100.0
2014-06-18 09:40:00,17.07,17.08,17.04,17.04,13400.0,17.07,17.08,17.04,17.04,13400.0
2014-06-18 09:45:00,17.05,17.05,16.99,17.0,15100.0,17.05,17.05,16.99,17.0,15100.0
2014-06-18 09:50:00,16.99,17.01,16.97,16.98,15800.0,16.99,17.01,16.97,16.98,15800.0
2014-06-18 09:55:00,16.99,16.99,16.97,16.97,13000.0,16.99,16.99,16.97,16.97,13000.0
2014-06-18 10:00:00,16.98,16.98,16.92,16.94,26300.0,16.98,16.98,16.92,16.94,26300.0
2014-06-18 10:05:00,16.95,16.96,16.9,16.92,21600.0,16.95,16.96,16.9,16.92,21600.0
2014-06-18 10:10:00,16.91,16.95,16.9,16.94,24200.0,16.91,16.95,16.9,16.94,24200.0
2014-06-18 10:15:00,16.93,16.96,16.93,16.94,7600.0,16.93,16.96,16.93,16.94,7600.0
2014-06-18 10:20:00,16.95,16.96,16.94,16.96,6900.0,16.95,16.96,16.94,16.96,6900.0
2014-06-18 10:25:00,16.96,16.98,16.96,16.97,9200.0,16.96,16.98,16.96,16.97,9200.0
2014-06-18 10:30:00,16.97,17.0,16.97,16.99,10000.0,16.97,17.0,16.97,16.99,10000.0
2014-06-18 10:35:00,16.99,17.0,16.98,16.98,9000.0,16.99,17.0,16.98,16.98,9000.0
2014-06-18 10:40:00,16.98,16.98,16.97,16.97,13100.0,16.98,16.98,16.97,16.97,13100.0
2014-06-18 10:45:00,16.97,16.98,16.96,16.98,14300.0,16.97,16.98,16.96,16.98,14300.0
2014-06-18 10:50:00,16.98,16.99,16.98,16.98,13000.0,16.98,16.99,16.98,16.98,13000.0
2014-06-18 10:55:00,16.98,16.98,16.94,16.94,34700.0,16.98,16.98,16.94,16.94,34700.0
2014-06-18 11:00:00,16.94,16.97,16.94,16.96,22800.0,16.94,16.97,16.94,16.96,22800.0
2014-06-18 11:05:00,16.96,16.97,16.96,16.97,13600.0,16.96,16.97,16.96,16.97,13600.0
2014-06-18 11:10:00,16.97,16.98,16.96,16.97,6800.0,16.97,16.98,16.96,16.97,6800.0
2014-06-18 11:15:00,16.96,16.96,16.95,16.96,23700.0,16.96,16.96,16.95,16.96,23700.0
2014-06-18 11:20:00,16.96,16.97,16.96,16.96,16200.0,16.96,16.97,16.96,16.96,16200.0
2014-06-18 11:25:00,16.95,16.98,16.95,16.98,6700.0,16.95,16.98,16.95,16.98,6700.0
2014-06-18 11:30:00,16.98,16.99,16.97,16.97,12600.0,16.98,16.99,16.97,16.97,12600.0
2014-06-18 11:35:00,16.97,16.99,16.96,16.98,17400.0,16.97,16.99,16.96,16.98,17400.0
2014-06-18 11:40:00,16.98,16.98,16.97,16.98,2400.0,16.98,16.98,16.97,16.98,2400.0
2014-06-18 11:45:00,16.97,16.98,16.95,16.96,40100.0,16.97,16.98,16.95,16.96,40100.0
2014-06-18 11:50:00,16.96,16.96,16.95,16.96,6100.0,16.96,16.96,16.95,16.96,6100.0
2014-06-18 11:55:00,16.95,16.96,16.95,16.96,19800.0,16.95,16.96,16.95,16.96,19800.0
2014-06-18 12:00:00,16.96,16.97,16.93,16.93,8600.0,16.96,16.97,16.93,16.93,8600.0
2014-06-18 12:05:00,16.94,16.94,16.92,16.93,19300.0,16.94,16.94,16.92,16.93,19300.0
2014-06-18 12:10:00,16.93,16.93,16.9,16.92,14200.0,16.93,16.93,16.9,16.92,14200.0
2014-06-18 12:15:00,16.92,16.92,16.91,16.91,5200.0,16.92,16.92,16.91,16.91,5200.0
2014-06-18 12:20:00,16.91,16.91,16.9,16.91,1600.0,16.91,16.91,16.9,16.91,1600.0
2014-06-18 12:25:00,16.9,16.91,16.89,16.89,4100.0,16.9,16.91,16.89,16.89,4100.0
2014-06-18 12:30:00,16.89,16.9,16.89,16.9,2700.0,16.89,16.9,16.89,16.9,2700.0
2014-06-18 12:35:00,16.89,16.9,16.89,16.89,10400.0,16.89,16.9,16.89,16.89,10400.0
2014-06-18 12:40:00,16.9,16.91,16.89,16.91,11900.0,16.9,16.91,16.89,16.91,11900.0
2014-06-18 12:45:00,16.91,16.91,16.9,16.91,6700.0,16.91,16.91,16.9,16.91,6700.0
2014-06-18 12:50:00,16.91,16.92,16.9,16.91,6900.0,16.91,16.92,16.9,16.91,6900.0
2014-06-18 12:55:00,16.9,16.91,16.9,16.9,2100.0,16.9,16.91,16.9,16.9,2100.0
2014-06-18 13:00:00,16.9,16.91,16.89,16.9,2800.0,16.9,16.91,16.89,16.9,2800.0
2014-06-18 13:05:00,16.89,16.9,16.89,16.89,2400.0,16.89,16.9,16.89,16.89,2400.0
2014-06-18 13:10:00,16.89,16.9,16.89,16.89,8800.0,16.89,16.9,16.89,16.89,8800.0
2014-06-18 13:15:00,16.89,16.89,16.86,16.86,14500.0,16.89,16.89,16.86,16.86,14500.0
2014-06-18 13:20:00,16.87,16.87,16.84,16.86,15800.0,16.87,16.87,16.84,16.86,15800.0
2014-06-18 13:25:00,16.87,16.87,16.85,16.85,6800.0,16.87,16.87,16.85,16.85,6800.0
2014-06-18 13:30:00,16.85,16.86,16.82,16.84,18700.0,16.85,16.86,16.82,16.84,18700.0
2014-06-18 13:35:00,16.84,16.84,16.81,16.82,8900.0,16.84,16.84,16.81,16.82,8900.0
2014-06-18 13:40:00,16.82,16.82,16.79,16.81,15500.0,16.82,16.82,16.79,16.81,15500.0
2014-06-18 13:45:00,16.8,16.8,16.79,16.79,7900.0,16.8,16.8,16.79,16.79,7900.0
2014-06-18 13:50:00,16.79,16.8,16.78,16.79,19700.0,16.79,16.8,16.78,16.79,19700.0
2014-06-18 13:55:00,16.78,16.79,16.75,16.76,14400.0,16.78,16.79,16.75,16.76,14400.0
2014-06-18 14:00:00,16.76,16.81,16.76,16.78,33000.0,16.76,16.81,16.76,16.78,33000.0
2014-06-18 14:05:00,16.79,16.79,16.75,16.79,31700.0,16.79,16.79,16.75,16.79,31700.0
2014-06-18 14:10:00,16.8,16.82,16.79,16.81,42200.0,16.8,16.82,16.79,16.81,42200.0
2014-06-18 14:15:00,16.82,16.84,16.8,16.82,120100.0,16.82,16.84,16.8,16.82,120100.0
2014-06-18 14:20:00,16.82,16.86,16.82,16.86,62400.0,16.82,16.86,16.82,16.86,62400.0
2014-06-18 14:25:00,16.86,16.89,16.85,16.88,62600.0,16.86,16.89,16.85,16.88,62600.0
2014-06-18 14:30:00,16.88,16.92,16.87,16.87,41600.0,16.88,16.92,16.87,16.87,41600.0
2014-06-18 14:35:00,16.88,16.88,16.85,16.86,19400.0,16.88,16.88,16.85,16.86,19400.0
2014-06-18 14:40:00,16.86,16.88,16.85,16.87,37800.0,16.86,16.88,16.85,16.87,37800.0
2014-06-18 14:45:00,16.87,16.88,16.85,16.88,67400.0,16.87,16.88,16.85,16.88,67400.0
2014-06-18 14:50:00,16.88,16.89,16.87,16.88,38800.0,16.88,16.89,16.87,16.88,38800.0
2014-06-18 14:55:00,16.88,16.89,16.87,16.89,31500.0,16.88,16.89,16.87,16.89,31500.0
2014-06-18 15:00:00,16.89,16.91,16.88,16.88,68600.0,16.89,16.91,16.88,16.88,68600.0
2014-06-18 15:05:00,16.89,16.9,16.88,16.88,19400.0,16.89,16.9,16.88,16.88,19400.0
2014-06-18 15:10:00,16.88,16.9,16.88,16.88,18400.0,16.88,16.9,16.88,16.88,18400.0
2014-06-18 15:15:00,16.88,16.92,16.88,16.92,78500.0,16.88,16.92,16.88,16.92,78500.0
2014-06-18 15:20:00,16.92,16.92,16.91,16.92,10100.0,16.92,16.92,16.91,16.92,10100.0
2014-06-18 15:25:00,16.91,16.92,16.89,16.91,23600.0,16.91,16.92,16.89,16.91,23600.0
2014-06-18 15:30:00,16.9,16.92,16.9,16.92,13800.0,16.9,16.92,16.9,16.92,13800.0
2014-06-18 15:35:00,16.92,16.95,16.92,16.94,26200.0,16.92,16.95,16.92,16.94,26200.0
2014-06-18 15:40:00,16.94,16.95,16.93,16.93,33500.0,16.94,16.95,16.93,16.93,33500.0
2014-06-18 15:45:00,16.93,16.94,16.93,16.94,22800.0,16.93,16.94,16.93,16.94,22800.0
2014-06-18 15:50:00,16.94,16.94,16.9,16.9,96100.0,16.94,16.94,16.9,16.9,96100.0
2014-06-18 15:55:00,16.9,16.93,16.89,16.91,283800.0,16.9,16.93,16.89,16.91,283800.0
2014-06-19 09:30:00,16.88,16.99,16.83,16.99,43100.0,16.88,16.99,16.83,16.99,43100.0
2014-06-19 09:35:00,16.99,16.99,16.95,16.95,4400.0,16.99,16.99,16.95,16.95,4400.0
2014-06-19 09:40:00,16.95,16.99,16.95,16.98,12100.0,16.95,16.99,16.95,16.98,12100.0
2014-06-19 09:45:00,16.98,16.98,16.9,16.9,13200.0,16.98,16.98,16.9,16.9,13200.0
2014-06-19 09:50:00,16.9,16.91,16.89,16.9,30600.0,16.9,16.91,16.89,16.9,30600.0
2014-06-19 09:55:00,16.89,16.89,16.85,16.85,26200.0,16.89,16.89,16.85,16.85,26200.0
2014-06-19 10:00:00,16.86,16.88,16.84,16.85,37300.0,16.86,16.88,16.84,16.85,37300.0
2014-06-19 10:05:00,16.84,16.87,16.83,16.85,51500.0,16.84,16.87,16.83,16.85,51500.0
2014-06-19 10:10:00,16.85,16.86,16.84,16.85,20000.0,16.85,16.86,16.84,16.85,20000.0
2014-06-19 10:15:00,16.85,16.86,16.85,16.85,9300.0,16.85,16.86,16.85,16.85,9300.0
2014-06-19 10:20:00,16.85,16.85,16.82,16.82,14900.0,16.85,16.85,16.82,16.82,14900.0
2014-06-19 10:25:00,16.82,16.83,16.81,16.83,14800.0,16.82,16.83,16.81,16.83,14800.0
2014-06-19 10:30:00,16.82,16.84,16.82,16.82,19100.0,16.82,16.84,16.82,16.82,19100.0
2014-06-19 10:35:00,16.82,16.83,16.82,16.82,14900.0,16.82,16.83,16.82,16.82,14900.0
2014-06-19 10:40:00,16.82,16.85,16.81,16.85,25600.0,16.82,16.85,16.81,16.85,25600.0
2014-06-19 10:45:00,16.85,16.87,16.85,16.87,23600.0,16.85,16.87,16.85,16.87,23600.0
2014-06-19 10:50:00,16.87,16.87,16.81,16.82,46300.0,16.87,16.87,16.81,16.82,46300.0
2014-06-19 10:55:00,16.81,16.83,16.8,16.82,40100.0,16.81,16.83,16.8,16.82,40100.0
2014-06-19 11:00:00,16.83,16.86,16.82,16.85,35400.0,16.83,16.86,16.82,16.85,35400.0
2014-06-19 11:05:00,16.85,16.85,16.84,16.85,7400.0,16.85,16.85,16.84,16.85,7400.0
2014-06-19 11:10:00,16.85,16.86,16.85,16.85,22500.0,16.85,16.86,16.85,16.85,22500.0
2014-06-19 11:15:00,16.85,16.86,16.84,16.86,42300.0,16.85,16.86,16.84,16.86,42300.0
2014-06-19 11:20:00,16.86,16.86,16.85,16.86,16300.0,16.86,16.86,16.85,16.86,16300.0
2014-06-19 11:25:00,16.86,16.86,16.85,16.85,9500.0,16.86,16.86,16.85,16.85,9500.0
2014-06-19 11:30:00,16.84,16.86,16.84,16.85,52400.0,16.84,16.86,16.84,16.85,52400.0
2014-06-19 11:35:00,16.85,16.86,16.84,16.85,25200.0,16.85,16.86,16.84,16.85,25200.0
2014-06-19 11:40:00,16.85,16.86,16.84,16.85,25100.0,16.85,16.86,16.84,16.85,25100.0
2014-06-19 11:45:00,16.84,16.85,16.84,16.84,3300.0,16.84,16.85,16.84,16.84,3300.0
2014-06-19 11:50:00,16.84,16.85,16.84,16.85,5600.0,16.84,16.85,16.84,16.85,5600.0
2014-06-19 11:55:00,16.85,16.85,16.84,16.85,2100.0,16.85,16.85,16.84,16.85,2100.0
2014-06-19 12:00:00,16.85,16.85,16.84,16.84,4100.0,16.85,16.85,16.84,16.84,4100.0
2014-06-19 12:05:00,16.84,16.86,16.84,16.86,58000.0,16.84,16.86,16.84,16.86,58000.0
2014-06-19 12:10:00,16.84,16.85,16.84,16.85,6700.0,16.84,16.85,16.84,16.85,6700.0
2014-06-19 12:15:00,16.84,16.85,16.84,16.85,32100.0,16.84,16.85,16.84,16.85,32100.0
2014-06-19 12:20:00,16.84,16.86,16.84,16.86,33500.0,16.84,16.86,16.84,16.86,33500.0
2014-06-19 12:25:00,16.85,16.85,16.85,16.85,3000.0,16.85,16.85,16.85,16.85,3000.0
2014-06-19 12:30:00,16.85,16.85,16.84,16.84,6300.0,16.85,16.85,16.84,16.84,6300.0
2014-06-19 12:35:00,16.84,16.85,16.84,16.85,4400.0,16.84,16.85,16.84,16.85,4400.0
2014-06-19 12:40:00,16.85,16.85,16.84,16.84,4600.0,16.85,16.85,16.84,16.84,4600.0
2014-06-19 12:45:00,16.84,16.85,16.84,16.85,2900.0,16.84,16.85,16.84,16.85,2900.0
2014-06-19 12:50:00,16.85,16.85,16.84,16.84,6700.0,16.85,16.85,16.84,16.84,6700.0
2014-06-19 12:55:00,16.84,16.85,16.83,16.83,17900.0,16.84,16.85,16.83,16.83,17900.0
2014-06-19 13:00:00,16.84,16.84,16.83,16.84,3100.0,16.84,16.84,16.83,16.84,3100.0
2014-06-19 13:05:00,16.84,16.84,16.83,16.84,2900.0,16.84,16.84,16.83,16.84,2900.0
2014-06-19 13:10:00,16.84,16.84,16.82,16.82,35000.0,16.84,16.84,16.82,16.82,35000.0
2014-06-19 13:15:00,16.82,16.82,16.79,16.8,10000.0,16.82,16.82,16.79,16.8,10000.0
2014-06-19 13:20:00,16.79,16.8,16.78,16.8,18800.0,16.79,16.8,16.78,16.8,18800.0
2014-06-19 13:25:00,16.8,16.82,16.8,16.82,30500.0,16.8,16.82,16.8,16.82,30500.0
2014-06-19 13:30:00,16.82,16.84,16.82,16.84,11400.0,16.82,16.84,16.82,16.84,11400.0
2014-06-19 13:35:00,16.83,16.85,16.83,16.85,9100.0,16.83,16.85,16.83,16.85,9100.0
2014-06-19 13:40:00,16.85,16.85,16.84,16.85,2400.0,16.85,16.85,16.84,16.85,2400.0
2014-06-19 13:45:00,16.84,16.85,16.84,16.85,6700.0,16.84,16.85,16.84,16.85,6700.0
2014-06-19 13:50:00,16.85,16.85,16.84,16.85,6100.0,16.85,16.85,16.84,16.85,6100.0
2014-06-19 13:55:00,16.85,16.86,16.84,16.84,21300.0,16.85,16.86,16.84,16.84,21300.0
2014-06-19 14:00:00,16.85,16.86,16.85,16.86,14700.0,16.85,16.86,16.85,16.86,14700.0
2014-06-19 14:05:00,16.85,16.86,16.84,16.85,7300.0,16.85,16.86,16.84,16.85,7300.0
2014-06-19 14:10:00,16.85,16.86,16.85,16.85,19800.0,16.85,16.86,16.85,16.85,19800.0
2014-06-19 14:15:00,16.85,16.86,16.84,16.85,21500.0,16.85,16.86,16.84,16.85,21500.0
2014-06-19 14:20:00,16.85,16.85,16.85,16.85,2700.0,16.85,16.85,16.85,16.85,2700.0
2014-06-19 14:25:00,16.85,16.85,16.84,16.84,20300.0,16.85,16.85,16.84,16.84,20300.0
2014-06-19 14:30:00,16.84,16.84,16.82,16.83,10700.0,16.84,16.84,16.82,16.83,10700.0
2014-06-19 14:35:00,16.82,16.86,16.82,16.86,19200.0,16.82,16.86,16.82,16.86,19200.0
2014-06-19 14:40:00,16.86,16.86,16.85,16.86,3700.0,16.86,16.86,16.85,16.86,3700.0
2014-06-19 14:45:00,16.86,16.86,16.85,16.86,8500.0,16.86,16.86,16.85,16.86,8500.0
2014-06-19 14:50:00,16.86,16.86,16.85,16.86,6000.0,16.86,16.86,16.85,16.86,6000.0
2014-06-19 14:55:00,16.86,16.89,16.86,16.89,37300.0,16.86,16.89,16.86,16.89,37300.0
2014-06-19 15:00:00,16.89,16.89,16.87,16.88,41800.0,16.89,16.89,16.87,16.88,41800.0
2014-06-19 15:05:00,16.89,16.89,16.88,16.89,11700.0,16.89,16.89,16.88,16.89,11700.0
2014-06-19 15:10:00,16.89,16.89,16.89,16.89,7100.0,16.89,16.89,16.89,16.89,7100.0
2014-06-19 15:15:00,16.89,16.89,16.87,16.88,19400.0,16.89,16.89,16.87,16.88,19400.0
2014-06-19 15:20:00,16.87,16.88,16.86,16.87,49900.0,16.87,16.88,16.86,16.87,49900.0
2014-06-19 15:25:00,16.86,16.87,16.85,16.86,33200.0,16.86,16.87,16.85,16.86,33200.0
2014-06-19 15:30:00,16.86,16.86,16.85,16.86,24500.0,16.86,16.86,16.85,16.86,24500.0
2014-06-19 15:35:00,16.86,16.86,16.85,16.86,16300.0,16.86,16.86,16.85,16.86,16300.0
2014-06-19 15:40:00,16.86,16.86,16.85,16.86,33000.0,16.86,16.86,16.85,16.86,33000.0
2014-06-19 15:45:00,16.86,16.86,16.85,16.86,47800.0,16.86,16.86,16.85,16.86,47800.0
2014-06-19 15:50:00,16.86,16.9,16.86,16.9,164300.0,16.86,16.9,16.86,16.9,164300.0
2014-06-19 15:55:00,16.9,16.9,16.88,16.89,108000.0,16.9,16.9,16.88,16.89,108000.0
2014-06-20 09:30:00,16.94,16.99,16.94,16.94,288400.0,16.94,16.99,16.94,16.94,288400.0
2014-06-20 09:35:00,16.94,16.95,16.9,16.9,8300.0,16.94,16.95,16.9,16.9,8300.0
2014-06-20 09:40:00,16.9,16.9,16.85,16.85,13100.0,16.9,16.9,16.85,16.85,13100.0
2014-06-20 09:45:00,16.85,16.88,16.84,16.87,10400.0,16.85,16.88,16.84,16.87,10400.0
2014-06-20 09:50:00,16.87,16.93,16.87,16.9,13500.0,16.87,16.93,16.87,16.9,13500.0
2014-06-20 09:55:00,16.9,16.91,16.86,16.9,19700.0,16.9,16.91,16.86,16.9,19700.0
2014-06-20 10:00:00,16.9,16.91,16.88,16.9,36200.0,16.9,16.91,16.88,16.9,36200.0
2014-06-20 10:05:00,16.9,16.91,16.88,16.9,19200.0,16.9,16.91,16.88,16.9,19200.0
2014-06-20 10:10:00,16.9,16.91,16.88,16.88,22300.0,16.9,16.91,16.88,16.88,22300.0
2014-06-20 10:15:00,16.89,16.9,16.88,16.88,30600.0,16.89,16.9,16.88,16.88,30600.0
2014-06-20 10:20:00,16.88,16.91,16.88,16.89,41800.0,16.88,16.91,16.88,16.89,41800.0
2014-06-20 10:25:00,16.9,16.9,16.87,16.9,12100.0,16.9,16.9,16.87,16.9,12100.0
2014-06-20 10:30:00,16.9,16.9,16.88,16.9,8400.0,16.9,16.9,16.88,16.9,8400.0
2014-06-20 10:35:00,16.9,16.93,16.89,16.93,17300.0,16.9,16.93,16.89,16.93,17300.0
2014-06-20 10:40:00,16.93,16.94,16.91,16.94,7900.0,16.93,16.94,16.91,16.94,7900.0
2014-06-20 10:45:00,16.94,16.94,16.92,16.93,4600.0,16.94,16.94,16.92,16.93,4600.0
2014-06-20 10:50:00,16.93,16.95,16.93,16.95,6000.0,16.93,16.95,16.93,16.95,6000.0
2014-06-20 10:55:00,16.95,16.96,16.94,16.96,9700.0,16.95,16.96,16.94,16.96,9700.0
2014-06-20 11:00:00,16.97,16.98,16.95,16.98,8700.0,16.97,16.98,16.95,16.98,8700.0
2014-06-20 11:05:00,16.97,16.98,16.94,16.98,40400.0,16.97,16.98,16.94,16.98,40400.0
2014-06-20 11:10:00,16.98,16.98,16.96,16.98,8700.0,16.98,16.98,16.96,16.98,8700.0
2014-06-20 11:15:00,16.98,16.98,16.97,16.97,4100.0,16.98,16.98,16.97,16.97,4100.0
2014-06-20 11:20:00,16.98,16.99,16.98,16.99,5100.0,16.98,16.99,16.98,16.99,5100.0
2014-06-20 11:25:00,16.99,16.99,16.96,16.96,16700.0,16.99,16.99,16.96,16.96,16700.0
2014-06-20 11:30:00,16.96,16.98,16.96,16.97,23300.0,16.96,16.98,16.96,16.97,23300.0
2014-06-20 11:35:00,16.98,16.98,16.97,16.98,10800.0,16.98,16.98,16.97,16.98,10800.0
2014-06-20 11:40:00,16.98,16.99,16.96,16.96,11900.0,16.98,16.99,16.96,16.96,11900.0
2014-06-20 11:45:00,16.96,16.98,16.95,16.96,15900.0,16.96,16.98,16.95,16.96,15900.0
2014-06-20 11:50:00,16.95,16.96,16.93,16.93,36900.0,16.95,16.96,16.93,16.93,36900.0
2014-06-20 11:55:00,16.94,16.95,16.93,16.95,7000.0,16.94,16.95,16.93,16.95,7000.0
2014-06-20 12:00:00,16.94,16.95,16.94,16.94,2300.0,16.94,16.95,16.94,16.94,2300.0
2014-06-20 12:05:00,16.95,16.95,16.93,16.94,12900.0,16.95,16.95,16.93,16.94,12900.0
2014-06-20 12:10:00,16.94,16.94,16.93,16.93,3100.0,16.94,16.94,16.93,16.93,3100.0
2014-06-20 12:15:00,16.93,16.93,16.89,16.89,19000.0,16.93,16.93,16.89,16.89,19000.0
2014-06-20 12:20:00,16.89,16.9,16.88,16.88,9900.0,16.89,16.9,16.88,16.88,9900.0
2014-06-20 12:25:00,16.89,16.95,16.89,16.94,58000.0,16.89,16.95,16.89,16.94,58000.0
2014-06-20 12:30:00,16.95,16.95,16.93,16.94,43200.0,16.95,16.95,16.93,16.94,43200.0
2014-06-20 12:35:00,16.93,16.95,16.93,16.94,9800.0,16.93,16.95,16.93,16.94,9800.0
2014-06-20 12:40:00,16.94,16.95,16.93,16.95,10600.0,16.94,16.95,16.93,16.95,10600.0
2014-06-20 12:45:00,16.95,16.95,16.94,16.95,3400.0,16.95,16.95,16.94,16.95,3400.0
2014-06-20 12:50:00,16.95,16.96,16.94,16.96,7600.0,16.95,16.96,16.94,16.96,7600.0
2014-06-20 12:55:00,16.96,16.98,16.95,16.97,37900.0,16.96,16.98,16.95,16.97,37900.0
2014-06-20 13:00:00,16.97,16.97,16.95,16.96,17100.0,16.97,16.97,16.95,16.96,17100.0
2014-06-20 13:05:00,16.96,16.96,16.95,16.96,10100.0,16.96,16.96,16.95,16.96,10100.0
2014-06-20 13:10:00,16.96,16.96,16.94,16.94,12900.0,16.96,16.96,16.94,16.94,12900.0
2014-06-20 13:15:00,16.95,16.95,16.93,16.94,16400.0,16.95,16.95,16.93,16.94,16400.0
2014-06-20 13:20:00,16.93,16.94,16.93,16.94,8500.0,16.93,16.94,16.93,16.94,8500.0
2014-06-20 13:25:00,16.94,16.97,16.93,16.96,43000.0,16.94,16.97,16.93,16.96,43000.0
2014-06-20 13:30:00,16.96,16.96,16.94,16.94,10700.0,16.96,16.96,16.94,16.94,10700.0
2014-06-20 13:35:00,16.95,16.95,16.94,16.94,7800.0,16.95,16.95,16.94,16.94,7800.0
2014-06-20 13:40:00,16.95,16.95,16.94,16.94,11900.0,16.95,16.95,16.94,16.94,11900.0
2014-06-20 13:45:00,16.94,16.95,16.94,16.95,9500.0,16.94,16.95,16.94,16.95,9500.0
2014-06-20 13:50:00,16.95,16.95,16.94,16.95,10100.0,16.95,16.95,16.94,16.95,10100.0
2014-06-20 13:55:00,16.95,16.95,16.94,16.94,10600.0,16.95,16.95,16.94,16.94,10600.0
2014-06-20 14:00:00,16.94,16.94,16.9,16.9,18700.0,16.94,16.94,16.9,16.9,18700.0
2014-06-20 14:05:00,16.91,16.94,16.89,16.94,30600.0,16.91,16.94,16.89,16.94,30600.0
2014-06-20 14:10:00,16.94,16.95,16.93,16.94,34400.0,16.94,16.95,16.93,16.94,34400.0
2014-06-20 14:15:00,16.94,16.95,16.93,16.94,37200.0,16.94,16.95,16.93,16.94,37200.0
2014-06-20 14:20:00,16.94,16.94,16.93,16.93,10100.0,16.94,16.94,16.93,16.93,10100.0
2014-06-20 14:25:00,16.94,16.94,16.93,16.93,17100.0,16.94,16.94,16.93,16.93,17100.0
2014-06-20 14:30:00,16.94,16.94,16.93,16.93,25300.0,16.94,16.94,16.93,16.93,25300.0
2014-06-20 14:35:00,16.94,16.94,16.92,16.92,43000.0,16.94,16.94,16.92,16.92,43000.0
2014-06-20 14:40:00,16.93,16.93,16.92,16.92,11600.0,16.93,16.93,16.92,16.92,11600.0
2014-06-20 14:45:00,16.93,16.94,16.92,16.94,47300.0,16.93,16.94,16.92,16.94,47300.0
2014-06-20 14:50:00,16.94,16.98,16.93,16.98,50600.0,16.94,16.98,16.93,16.98,50600.0
2014-06-20 14:55:00,16.98,16.99,16.98,16.99,26300.0,16.98,16.99,16.98,16.99,26300.0
2014-06-20 15:00:00,16.99,17.0,16.98,16.99,34600.0,16.99,17.0,16.98,16.99,34600.0
2014-06-20 15:05:00,17.0,17.0,16.97,16.97,23300.0,17.0,17.0,16.97,16.97,23300.0
2014-06-20 15:10:00,16.98,16.98,16.97,16.98,12100.0,16.98,16.98,16.97,16.98,12100.0
2014-06-20 15:15:00,16.98,17.03,16.97,17.03,50900.0,16.98,17.03,16.97,17.03,50900.0
2014-06-20 15:20:00,17.03,17.05,17.03,17.05,34900.0,17.03,17.05,17.03,17.05,34900.0
2014-06-20 15:25:00,17.05,17.06,17.05,17.06,32000.0,17.05,17.06,17.05,17.06,32000.0
2014-06-20 15:30:00,17.06,17.09,17.06,17.08,62800.0,17.06,17.09,17.06,17.08,62800.0
2014-06-20 15:35:00,17.09,17.1,17.09,17.09,50800.0,17.09,17.1,17.09,17.09,50800.0
2014-06-20 15:40:00,17.1,17.1,17.04,17.04,153900.0,17.1,17.1,17.04,17.04,153900.0
2014-06-20 15:45:00,17.05,17.05,17.02,17.03,107100.0,17.05,17.05,17.02,17.03,107100.0
2014-06-20 15:50:00,17.03,17.17,17.03,17.1,772300.0,17.03,17.17,17.03,17.1,772300.0
2014-06-20 15:55:00,17.1,17.12,17.09,17.12,519400.0,17.1,17.12,17.09,17.12,519400.0
2014-06-23 09:30:00,17.08,17.24,17.05,17.19,76900.0,17.08,17.24,17.05,17.19,76900.0
2014-06-23 09:35:00,17.19,17.27,17.17,17.26,88100.0,17.19,17.27,17.17,17.26,88100.0
2014-06-23 09:40:00,17.26,17.3,17.22,17.24,134400.0,17.26,17.3,17.22,17.24,134400.0
2014-06-23 09:45:00,17.25,17.26,17.2,17.21,100600.0,17.25,17.26,17.2,17.21,100600.0
2014-06-23 09:50:00,17.22,17.23,17.19,17.23,135600.0,17.22,17.23,17.19,17.23,135600.0
2014-06-23 09:55:00,17.23,17.3,17.22,17.28,63000.0,17.23,17.3,17.22,17.28,63000.0
2014-06-23 10:00:00,17.28,17.32,17.28,17.32,39200.0,17.28,17.32,17.28,17.32,39200.0
2014-06-23 10:05:00,17.32,17.35,17.32,17.33,45500.0,17.32,17.35,17.32,17.33,45500.0
2014-06-23 10:10:00,17.34,17.35,17.3,17.35,45200.0,17.34,17.35,17.3,17.35,45200.0
2014-06-23 10:15:00,17.35,17.39,17.35,17.38,33000.0,17.35,17.39,17.35,17.38,33000.0
2014-06-23 10:20:00,17.38,17.39,17.37,17.38,30700.0,17.38,17.39,17.37,17.38,30700.0
2014-06-23 10:25:00,17.38,17.38,17.33,17.35,24600.0,17.38,17.38,17.33,17.35,24600.0
2014-06-23 10:30:00,17.35,17.35,17.32,17.32,29600.0,17.35,17.35,17.32,17.32,29600.0
2014-06-23 10:35:00,17.32,17.34,17.31,17.31,36400.0,17.32,17.34,17.31,17.31,36400.0
2014-06-23 10:40:00,17.31,17.32,17.26,17.26,27800.0,17.31,17.32,17.26,17.26,27800.0
2014-06-23 10:45:00,17.26,17.29,17.26,17.29,40600.0,17.26,17.29,17.26,17.29,40600.0
2014-06-23 10:50:00,17.29,17.29,17.26,17.27,20000.0,17.29,17.29,17.26,17.27,20000.0
2014-06-23 10:55:00,17.27,17.3,17.26,17.29,43600.0,17.27,17.3,17.26,17.29,43600.0
2014-06-23 11:00:00,17.3,17.3,17.29,17.29,21700.0,17.3,17.3,17.29,17.29,21700.0
2014-06-23 11:05:00,17.29,17.35,17.29,17.33,99500.0,17.29,17.35,17.29,17.33,99500.0
2014-06-23 11:10:00,17.34,17.34,17.32,17.32,26200.0,17.34,17.34,17.32,17.32,26200.0
2014-06-23 11:15:00,17.33,17.33,17.3,17.3,51600.0,17.33,17.33,17.3,17.3,51600.0
2014-06-23 11:20:00,17.3,17.31,17.28,17.29,36600.0,17.3,17.31,17.28,17.29,36600.0
2014-06-23 11:25:00,17.3,17.3,17.29,17.3,13400.0,17.3,17.3,17.29,17.3,13400.0
2014-06-23 11:30:00,17.3,17.33,17.3,17.32,37400.0,17.3,17.33,17.3,17.32,37400.0
2014-06-23 11:35:00,17.32,17.37,17.32,17.36,56600.0,17.32,17.37,17.32,17.36,56600.0
2014-06-23 11:40:00,17.36,17.37,17.34,17.37,62100.0,17.36,17.37,17.34,17.37,62100.0
2014-06-23 11:45:00,17.36,17.37,17.34,17.35,22200.0,17.36,17.37,17.34,17.35,22200.0
2014-06-23 11:50:00,17.35,17.38,17.35,17.38,31700.0,17.35,17.38,17.35,17.38,31700.0
2014-06-23 11:55:00,17.38,17.38,17.33,17.34,57900.0,17.38,17.38,17.33,17.34,57900.0
2014-06-23 12:00:00,17.33,17.36,17.33,17.36,37400.0,17.33,17.36,17.33,17.36,37400.0
2014-06-23 12:05:00,17.35,17.36,17.33,17.35,19500.0,17.35,17.36,17.33,17.35,19500.0
2014-06-23 12:10:00,17.35,17.35,17.34,17.35,16500.0,17.35,17.35,17.34,17.35,16500.0
2014-06-23 12:15:00,17.34,17.35,17.29,17.3,39200.0,17.34,17.35,17.29,17.3,39200.0
2014-06-23 12:20:00,17.3,17.31,17.29,17.31,47800.0,17.3,17.31,17.29,17.31,47800.0
2014-06-23 12:25:00,17.3,17.35,17.3,17.35,27700.0,17.3,17.35,17.3,17.35,27700.0
2014-06-23 12:30:00,17.35,17.36,17.35,17.36,9400.0,17.35,17.36,17.35,17.36,9400.0
2014-06-23 12:35:00,17.36,17.36,17.34,17.36,16000.0,17.36,17.36,17.34,17.36,16000.0
2014-06-23 12:40:00,17.36,17.37,17.35,17.37,13200.0,17.36,17.37,17.35,17.37,13200.0
2014-06-23 12:45:00,17.36,17.37,17.36,17.37,6400.0,17.36,17.37,17.36,17.37,6400.0
2014-06-23 12:50:00,17.37,17.37,17.36,17.37,16000.0,17.37,17.37,17.36,17.37,16000.0
2014-06-23 12:55:00,17.37,17.38,17.36,17.38,19800.0,17.37,17.38,17.36,17.38,19800.0
2014-06-23 13:00:00,17.37,17.38,17.36,17.38,33300.0,17.37,17.38,17.36,17.38,33300.0
2014-06-23 13:05:00,17.38,17.39,17.38,17.38,132200.0,17.38,17.39,17.38,17.38,132200.0
2014-06-23 13:10:00,17.39,17.39,17.38,17.39,25700.0,17.39,17.39,17.38,17.39,25700.0
2014-06-23 13:15:00,17.39,17.39,17.38,17.39,16700.0,17.39,17.39,17.38,17.39,16700.0
2014-06-23 13:20:00,17.38,17.39,17.38,17.38,34300.0,17.38,17.39,17.38,17.38,34300.0
2014-06-23 13:25:00,17.37,17.38,17.37,17.37,10000.0,17.37,17.38,17.37,17.37,10000.0
2014-06-23 13:30:00,17.38,17.38,17.37,17.37,12500.0,17.38,17.38,17.37,17.37,12500.0
2014-06-23 13:35:00,17.38,17.38,17.37,17.38,12600.0,17.38,17.38,17.37,17.38,12600.0
2014-06-23 13:40:00,17.38,17.4,17.37,17.38,37100.0,17.38,17.4,17.37,17.38,37100.0
2014-06-23 13:45:00,17.39,17.4,17.39,17.4,7100.0,17.39,17.4,17.39,17.4,7100.0
2014-06-23 13:50:00,17.4,17.43,17.39,17.43,67100.0,17.4,17.43,17.39,17.43,67100.0
2014-06-23 13:55:00,17.43,17.43,17.41,17.42,15000.0,17.43,17.43,17.41,17.42,15000.0
2014-06-23 14:00:00,17.41,17.42,17.4,17.4,27000.0,17.41,17.42,17.4,17.4,27000.0
2014-06-23 14:05:00,17.4,17.41,17.4,17.41,23800.0,17.4,17.41,17.4,17.41,23800.0
2014-06-23 14:10:00,17.4,17.42,17.4,17.41,39200.0,17.4,17.42,17.4,17.41,39200.0
2014-06-23 14:15:00,17.41,17.42,17.4,17.41,24200.0,17.41,17.42,17.4,17.41,24200.0
2014-06-23 14:20:00,17.4,17.41,17.39,17.4,35700.0,17.4,17.41,17.39,17.4,35700.0
2014-06-23 14:25:00,17.41,17.41,17.4,17.4,6800.0,17.41,17.41,17.4,17.4,6800.0
2014-06-23 14:30:00,17.4,17.41,17.39,17.4,25200.0,17.4,17.41,17.39,17.4,25200.0
2014-06-23 14:35:00,17.4,17.41,17.39,17.41,38700.0,17.4,17.41,17.39,17.41,38700.0
2014-06-23 14:40:00,17.41,17.41,17.4,17.4,31200.0,17.41,17.41,17.4,17.4,31200.0
2014-06-23 14:45:00,17.41,17.41,17.4,17.4,7600.0,17.41,17.41,17.4,17.4,7600.0
2014-06-23 14:50:00,17.4,17.41,17.39,17.39,22900.0,17.4,17.41,17.39,17.39,22900.0
2014-06-23 14:55:00,17.39,17.4,17.39,17.39,5200.0,17.39,17.4,17.39,17.39,5200.0
2014-06-23 15:00:00,17.39,17.4,17.39,17.4,5700.0,17.39,17.4,17.39,17.4,5700.0
2014-06-23 15:05:00,17.4,17.4,17.39,17.4,24700.0,17.4,17.4,17.39,17.4,24700.0
2014-06-23 15:10:00,17.4,17.4,17.39,17.39,14700.0,17.4,17.4,17.39,17.39,14700.0
2014-06-23 15:15:00,17.39,17.4,17.39,17.39,10500.0,17.39,17.4,17.39,17.39,10500.0
2014-06-23 15:20:00,17.39,17.4,17.39,17.39,11300.0,17.39,17.4,17.39,17.39,11300.0
2014-06-23 15:25:00,17.4,17.4,17.39,17.39,17400.0,17.4,17.4,17.39,17.39,17400.0
2014-06-23 15:30:00,17.39,17.4,17.39,17.39,12200.0,17.39,17.4,17.39,17.39,12200.0
2014-06-23 15:35:00,17.39,17.4,17.39,17.39,17400.0,17.39,17.4,17.39,17.39,17400.0
2014-06-23 15:40:00,17.39,17.41,17.38,17.39,149200.0,17.39,17.41,17.38,17.39,149200.0
2014-06-23 15:45:00,17.39,17.4,17.39,17.4,22300.0,17.39,17.4,17.39,17.4,22300.0
2014-06-23 15:50:00,17.39,17.4,17.37,17.38,45200.0,17.39,17.4,17.37,17.38,45200.0
2014-06-23 15:55:00,17.38,17.39,17.37,17.38,134500.0,17.38,17.39,17.37,17.38,134500.0
2014-06-24 09:30:00,17.37,17.42,17.33,17.35,59700.0,17.37,17.42,17.33,17.35,59700.0
2014-06-24 09:35:00,17.35,17.37,17.3,17.37,154900.0,17.35,17.37,17.3,17.37,154900.0
2014-06-24 09:40:00,17.37,17.4,17.37,17.38,31000.0,17.37,17.4,17.37,17.38,31000.0
2014-06-24 09:45:00,17.38,17.38,17.37,17.37,11100.0,17.38,17.38,17.37,17.37,11100.0
2014-06-24 09:50:00,17.37,17.44,17.36,17.39,44400.0,17.37,17.44,17.36,17.39,44400.0
2014-06-24 09:55:00,17.38,17.39,17.3,17.32,73800.0,17.38,17.39,17.3,17.32,73800.0
2014-06-24 10:00:00,17.31,17.32,17.26,17.29,86600.0,17.31,17.32,17.26,17.29,86600.0
2014-06-24 10:05:00,17.29,17.32,17.29,17.32,24900.0,17.29,17.32,17.29,17.32,24900.0
2014-06-24 10:10:00,17.32,17.33,17.31,17.32,28900.0,17.32,17.33,17.31,17.32,28900.0
2014-06-24 10:15:00,17.32,17.32,17.29,17.29,14900.0,17.32,17.32,17.29,17.29,14900.0
2014-06-24 10:20:00,17.28,17.31,17.28,17.3,16300.0,17.28,17.31,17.28,17.3,16300.0
2014-06-24 10:25:00,17.31,17.37,17.3,17.37,208800.0,17.31,17.37,17.3,17.37,208800.0
2014-06-24 10:30:00,17.37,17.37,17.36,17.36,44800.0,17.37,17.37,17.36,17.36,44800.0
2014-06-24 10:35:00,17.35,17.35,17.32,17.33,84100.0,17.35,17.35,17.32,17.33,84100.0
2014-06-24 10:40:00,17.33,17.35,17.32,17.32,17000.0,17.33,17.35,17.32,17.32,17000.0
2014-06-24 10:45:00,17.32,17.33,17.3,17.31,65000.0,17.32,17.33,17.3,17.31,65000.0
2014-06-24 10:50:00,17.3,17.35,17.3,17.34,23700.0,17.3,17.35,17.3,17.34,23700.0
2014-06-24 10:55:00,17.34,17.34,17.31,17.34,56600.0,17.34,17.34,17.31,17.34,56600.0
2014-06-24 11:00:00,17.35,17.38,17.35,17.37,46100.0,17.35,17.38,17.35,17.37,46100.0
2014-06-24 11:05:00,17.37,17.38,17.35,17.35,15000.0,17.37,17.38,17.35,17.35,15000.0
2014-06-24 11:10:00,17.35,17.37,17.33,17.36,36800.0,17.35,17.37,17.33,17.36,36800.0
2014-06-24 11:15:00,17.35,17.37,17.35,17.37,18100.0,17.35,17.37,17.35,17.37,18100.0
2014-06-24 11:20:00,17.36,17.38,17.35,17.35,75300.0,17.36,17.38,17.35,17.35,75300.0
2014-06-24 11:25:00,17.34,17.37,17.34,17.36,226000.0,17.34,17.37,17.34,17.36,226000.0
2014-06-24 11:30:00,17.36,17.36,17.34,17.35,15300.0,17.36,17.36,17.34,17.35,15300.0
2014-06-24 11:35:00,17.34,17.35,17.32,17.32,32300.0,17.34,17.35,17.32,17.32,32300.0
2014-06-24 11:40:00,17.32,17.33,17.32,17.32,4300.0,17.32,17.33,17.32,17.32,4300.0
2014-06-24 11:45:00,17.33,17.34,17.32,17.34,32100.0,17.33,17.34,17.32,17.34,32100.0
2014-06-24 11:50:00,17.33,17.34,17.31,17.32,24400.0,17.33,17.34,17.31,17.32,24400.0
2014-06-24 11:55:00,17.32,17.32,17.31,17.32,5500.0,17.32,17.32,17.31,17.32,5500.0
2014-06-24 12:00:00,17.31,17.32,17.3,17.32,40900.0,17.31,17.32,17.3,17.32,40900.0
2014-06-24 12:05:00,17.32,17.32,17.31,17.31,6500.0,17.32,17.32,17.31,17.31,6500.0
2014-06-24 12:10:00,17.31,17.32,17.31,17.32,30200.0,17.31,17.32,17.31,17.32,30200.0
2014-06-24 12:15:00,17.31,17.35,17.31,17.35,162700.0,17.31,17.35,17.31,17.35,162700.0
2014-06-24 12:20:00,17.35,17.35,17.34,17.35,8500.0,17.35,17.35,17.34,17.35,8500.0
2014-06-24 12:25:00,17.34,17.35,17.33,17.33,25100.0,17.34,17.35,17.33,17.33,25100.0
2014-06-24 12:30:00,17.34,17.34,17.32,17.33,57800.0,17.34,17.34,17.32,17.33,57800.0
2014-06-24 12:35:00,17.33,17.34,17.32,17.33,102800.0,17.33,17.34,17.32,17.33,102800.0
2014-06-24 12:40:00,17.33,17.34,17.32,17.32,18300.0,17.33,17.34,17.32,17.32,18300.0
2014-06-24 12:45:00,17.32,17.32,17.31,17.32,8800.0,17.32,17.32,17.31,17.32,8800.0
2014-06-24 12:50:00,17.32,17.32,17.3,17.3,6000.0,17.32,17.32,17.3,17.3,6000.0
2014-06-24 12:55:00,17.31,17.33,17.29,17.33,16100.0,17.31,17.33,17.29,17.33,16100.0
2014-06-24 13:00:00,17.32,17.33,17.29,17.32,26300.0,17.32,17.33,17.29,17.32,26300.0
2014-06-24 13:05:00,17.32,17.32,17.25,17.25,31100.0,17.32,17.32,17.25,17.25,31100.0
2014-06-24 13:10:00,17.26,17.27,17.24,17.25,32300.0,17.26,17.27,17.24,17.25,32300.0
2014-06-24 13:15:00,17.24,17.24,17.18,17.21,101600.0,17.24,17.24,17.18,17.21,101600.0
2014-06-24 13:20:00,17.22,17.23,17.21,17.21,6800.0,17.22,17.23,17.21,17.21,6800.0
2014-06-24 13:25:00,17.21,17.25,17.21,17.25,26400.0,17.21,17.25,17.21,17.25,26400.0
2014-06-24 13:30:00,17.24,17.27,17.24,17.26,9600.0,17.24,17.27,17.24,17.26,9600.0
2014-06-24 13:35:00,17.27,17.28,17.27,17.28,7600.0,17.27,17.28,17.27,17.28,7600.0
2014-06-24 13:40:00,17.28,17.28,17.26,17.28,11200.0,17.28,17.28,17.26,17.28,11200.0
2014-06-24 13:45:00,17.28,17.28,17.25,17.26,20100.0,17.28,17.28,17.25,17.26,20100.0
2014-06-24 13:50:00,17.25,17.28,17.25,17.25,22400.0,17.25,17.28,17.25,17.25,22400.0
2014-06-24 13:55:00,17.24,17.24,17.23,17.23,9700.0,17.24,17.24,17.23,17.23,9700.0
2014-06-24 14:00:00,17.23,17.28,17.23,17.26,41100.0,17.23,17.28,17.23,17.26,41100.0
2014-06-24 14:05:00,17.27,17.27,17.25,17.25,6100.0,17.27,17.27,17.25,17.25,6100.0
2014-06-24 14:10:00,17.26,17.3,17.26,17.29,31800.0,17.26,17.3,17.26,17.29,31800.0
2014-06-24 14:15:00,17.28,17.29,17.28,17.29,2100.0,17.28,17.29,17.28,17.29,2100.0
2014-06-24 14:20:00,17.28,17.29,17.27,17.27,13800.0,17.28,17.29,17.27,17.27,13800.0
2014-06-24 14:25:00,17.28,17.28,17.25,17.25,35900.0,17.28,17.28,17.25,17.25,35900.0
2014-06-24 14:30:00,17.26,17.27,17.26,17.26,33900.0,17.26,17.27,17.26,17.26,33900.0
2014-06-24 14:35:00,17.26,17.27,17.22,17.22,46500.0,17.26,17.27,17.22,17.22,46500.0
2014-06-24 14:40:00,17.22,17.29,17.21,17.29,133900.0,17.22,17.29,17.21,17.29,133900.0
2014-06-24 14:45:00,17.28,17.3,17.27,17.28,31100.0,17.28,17.3,17.27,17.28,31100.0
2014-06-24 14:50:00,17.28,17.28,17.24,17.24,16100.0,17.28,17.28,17.24,17.24,16100.0
2014-06-24 14:55:00,17.24,17.25,17.23,17.24,21900.0,17.24,17.25,17.23,17.24,21900.0
2014-06-24 15:00:00,17.24,17.24,17.2,17.2,24400.0,17.24,17.24,17.2,17.2,24400.0
2014-06-24 15:05:00,17.2,17.21,17.18,17.18,22000.0,17.2,17.21,17.18,17.18,22000.0
2014-06-24 15:10:00,17.18,17.2,17.18,17.19,26700.0,17.18,17.2,17.18,17.19,26700.0
2014-06-24 15:15:00,17.19,17.2,17.18,17.19,24800.0,17.19,17.2,17.18,17.19,24800.0
2014-06-24 15:20:00,17.19,17.19,17.17,17.17,54300.0,17.19,17.19,17.17,17.17,54300.0
2014-06-24 15:25:00,17.18,17.19,17.15,17.15,82200.0,17.18,17.19,17.15,17.15,82200.0
2014-06-24 15:30:00,17.15,17.16,17.12,17.12,39700.0,17.15,17.16,17.12,17.12,39700.0
2014-06-24 15:35:00,17.12,17.13,17.09,17.09,31100.0,17.12,17.13,17.09,17.09,31100.0
2014-06-24 15:40:00,17.09,17.15,17.09,17.11,78000.0,17.09,17.15,17.09,17.11,78000.0
2014-06-24 15:45:00,17.12,17.15,17.12,17.13,89700.0,17.12,17.15,17.12,17.13,89700.0
2014-06-24 15:50:00,17.13,17.16,17.11,17.13,163000.0,17.13,17.16,17.11,17.13,163000.0
2014-06-24 15:55:00,17.13,17.15,17.12,17.14,90600.0,17.13,17.15,17.12,17.14,90600.0
2014-06-25 09:30:00,17.06,17.19,16.91,17.19,54800.0,17.06,17.19,16.91,17.19,54800.0
2014-06-25 09:35:00,17.18,17.27,17.18,17.26,40100.0,17.18,17.27,17.18,17.26,40100.0
2014-06-25 09:40:00,17.26,17.33,17.25,17.33,42900.0,17.26,17.33,17.25,17.33,42900.0
2014-06-25 09:45:00,17.33,17.37,17.33,17.33,56000.0,17.33,17.37,17.33,17.33,56000.0
2014-06-25 09:50:00,17.33,17.35,17.33,17.35,30800.0,17.33,17.35,17.33,17.35,30800.0
2014-06-25 09:55:00,17.34,17.34,17.3,17.32,49000.0,17.34,17.34,17.3,17.32,49000.0
2014-06-25 10:00:00,17.31,17.32,17.27,17.29,13700.0,17.31,17.32,17.27,17.29,13700.0
2014-06-25 10:05:00,17.29,17.31,17.28,17.31,20300.0,17.29,17.31,17.28,17.31,20300.0
2014-06-25 10:10:00,17.31,17.35,17.3,17.35,19400.0,17.31,17.35,17.3,17.35,19400.0
2014-06-25 10:15:00,17.35,17.35,17.3,17.32,34400.0,17.35,17.35,17.3,17.32,34400.0
2014-06-25 10:20:00,17.32,17.33,17.29,17.3,37400.0,17.32,17.33,17.29,17.3,37400.0
2014-06-25 10:25:00,17.29,17.3,17.28,17.29,31600.0,17.29,17.3,17.28,17.29,31600.0
2014-06-25 10:30:00,17.29,17.3,17.28,17.29,9800.0,17.29,17.3,17.28,17.29,9800.0
2014-06-25 10:35:00,17.28,17.29,17.25,17.26,14900.0,17.28,17.29,17.25,17.26,14900.0
2014-06-25 10:40:00,17.27,17.31,17.27,17.3,27300.0,17.27,17.31,17.27,17.3,27300.0
2014-06-25 10:45:00,17.3,17.34,17.3,17.33,64600.0,17.3,17.34,17.3,17.33,64600.0
2014-06-25 10:50:00,17.33,17.37,17.33,17.37,7200.0,17.33,17.37,17.33,17.37,7200.0
2014-06-25 10:55:00,17.37,17.43,17.35,17.43,55400.0,17.37,17.43,17.35,17.43,55400.0
2014-06-25 11:00:00,17.43,17.43,17.39,17.41,34300.0,17.43,17.43,17.39,17.41,34300.0
2014-06-25 11:05:00,17.42,17.43,17.39,17.39,26000.0,17.42,17.43,17.39,17.39,26000.0
2014-06-25 11:10:00,17.39,17.39,17.38,17.39,15200.0,17.39,17.39,17.38,17.39,15200.0
2014-06-25 11:15:00,17.38,17.39,17.35,17.36,24200.0,17.38,17.39,17.35,17.36,24200.0
2014-06-25 11:20:00,17.37,17.41,17.36,17.41,42200.0,17.37,17.41,17.36,17.41,42200.0
2014-06-25 11:25:00,17.4,17.42,17.38,17.39,31000.0,17.4,17.42,17.38,17.39,31000.0
2014-06-25 11:30:00,17.4,17.4,17.38,17.39,20700.0,17.4,17.4,17.38,17.39,20700.0
2014-06-25 11:35:00,17.39,17.4,17.36,17.37,71600.0,17.39,17.4,17.36,17.37,71600.0
2014-06-25 11:40:00,17.37,17.38,17.36,17.36,68000.0,17.37,17.38,17.36,17.36,68000.0
2014-06-25 11:45:00,17.36,17.36,17.33,17.33,22100.0,17.36,17.36,17.33,17.33,22100.0
2014-06-25 11:50:00,17.34,17.35,17.34,17.34,14000.0,17.34,17.35,17.34,17.34,14000.0
2014-06-25 11:55:00,17.34,17.35,17.33,17.34,43400.0,17.34,17.35,17.33,17.34,43400.0
2014-06-25 12:00:00,17.33,17.34,17.32,17.34,12000.0,17.33,17.34,17.32,17.34,12000.0
2014-06-25 12:05:00,17.34,17.34,17.32,17.32,17500.0,17.34,17.34,17.32,17.32,17500.0
2014-06-25 12:10:00,17.33,17.33,17.32,17.33,12300.0,17.33,17.33,17.32,17.33,12300.0
2014-06-25 12:15:00,17.33,17.35,17.32,17.35,4400.0,17.33,17.35,17.32,17.35,4400.0
2014-06-25 12:20:00,17.35,17.35,17.35,17.35,3200.0,17.35,17.35,17.35,17.35,3200.0
2014-06-25 12:25:00,17.35,17.37,17.35,17.37,8600.0,17.35,17.37,17.35,17.37,8600.0
2014-06-25 12:30:00,17.37,17.37,17.36,17.37,12300.0,17.37,17.37,17.36,17.37,12300.0
2014-06-25 12:35:00,17.37,17.37,17.36,17.37,5500.0,17.37,17.37,17.36,17.37,5500.0
2014-06-25 12:40:00,17.36,17.39,17.36,17.39,31300.0,17.36,17.39,17.36,17.39,31300.0
2014-06-25 12:45:00,17.39,17.39,17.38,17.39,6800.0,17.39,17.39,17.38,17.39,6800.0
2014-06-25 12:50:00,17.38,17.39,17.38,17.38,2800.0,17.38,17.39,17.38,17.38,2800.0
2014-06-25 12:55:00,17.39,17.39,17.37,17.37,16400.0,17.39,17.39,17.37,17.37,16400.0
2014-06-25 13:00:00,17.38,17.4,17.37,17.4,10800.0,17.38,17.4,17.37,17.4,10800.0
2014-06-25 13:05:00,17.4,17.4,17.39,17.39,6500.0,17.4,17.4,17.39,17.39,6500.0
2014-06-25 13:10:00,17.39,17.39,17.38,17.38,2600.0,17.39,17.39,17.38,17.38,2600.0
2014-06-25 13:15:00,17.38,17.39,17.38,17.39,17100.0,17.38,17.39,17.38,17.39,17100.0
2014-06-25 13:20:00,17.39,17.41,17.38,17.41,20300.0,17.39,17.41,17.38,17.41,20300.0
2014-06-25 13:25:00,17.41,17.41,17.38,17.39,25000.0,17.41,17.41,17.38,17.39,25000.0
2014-06-25 13:30:00,17.4,17.4,17.39,17.39,6100.0,17.4,17.4,17.39,17.39,6100.0
2014-06-25 13:35:00,17.39,17.4,17.38,17.38,10100.0,17.39,17.4,17.38,17.38,10100.0
2014-06-25 13:40:00,17.39,17.39,17.38,17.39,7300.0,17.39,17.39,17.38,17.39,7300.0
2014-06-25 13:45:00,17.39,17.39,17.38,17.38,8000.0,17.39,17.39,17.38,17.38,8000.0
2014-06-25 13:50:00,17.39,17.41,17.39,17.41,27400.0,17.39,17.41,17.39,17.41,27400.0
2014-06-25 13:55:00,17.4,17.43,17.4,17.43,12000.0,17.4,17.43,17.4,17.43,12000.0
2014-06-25 14:00:00,17.42,17.42,17.4,17.4,20200.0,17.42,17.42,17.4,17.4,20200.0
2014-06-25 14:05:00,17.41,17.41,17.4,17.4,13000.0,17.41,17.41,17.4,17.4,13000.0
2014-06-25 14:10:00,17.39,17.4,17.39,17.39,29300.0,17.39,17.4,17.39,17.39,29300.0
2014-06-25 14:15:00,17.39,17.4,17.39,17.39,3900.0,17.39,17.4,17.39,17.39,3900.0
2014-06-25 14:20:00,17.39,17.4,17.39,17.4,3500.0,17.39,17.4,17.39,17.4,3500.0
2014-06-25 14:25:00,17.39,17.4,17.39,17.4,3500.0,17.39,17.4,17.39,17.4,3500.0
2014-06-25 14:30:00,17.4,17.42,17.4,17.41,19900.0,17.4,17.42,17.4,17.41,19900.0
2014-06-25 14:35:00,17.41,17.42,17.41,17.41,1700.0,17.41,17.42,17.41,17.41,1700.0
2014-06-25 14:40:00,17.42,17.42,17.41,17.41,17300.0,17.42,17.42,17.41,17.41,17300.0
2014-06-25 14:45:00,17.41,17.41,17.37,17.39,40500.0,17.41,17.41,17.37,17.39,40500.0
2014-06-25 14:50:00,17.39,17.4,17.38,17.39,12600.0,17.39,17.4,17.38,17.39,12600.0
2014-06-25 14:55:00,17.4,17.4,17.37,17.37,9800.0,17.4,17.4,17.37,17.37,9800.0
2014-06-25 15:00:00,17.38,17.38,17.37,17.37,4500.0,17.38,17.38,17.37,17.37,4500.0
2014-06-25 15:05:00,17.38,17.38,17.37,17.38,25800.0,17.38,17.38,17.37,17.38,25800.0
2014-06-25 15:10:00,17.37,17.38,17.37,17.37,4900.0,17.37,17.38,17.37,17.37,4900.0
2014-06-25 15:15:00,17.38,17.38,17.37,17.37,8900.0,17.38,17.38,17.37,17.37,8900.0
2014-06-25 15:20:00,17.37,17.41,17.37,17.41,68100.0,17.37,17.41,17.37,17.41,68100.0
2014-06-25 15:25:00,17.41,17.41,17.4,17.41,2800.0,17.41,17.41,17.4,17.41,2800.0
2014-06-25 15:30:00,17.41,17.41,17.38,17.38,25000.0,17.41,17.41,17.38,17.38,25000.0
2014-06-25 15:35:00,17.39,17.41,17.38,17.39,193900.0,17.39,17.41,17.38,17.39,193900.0
2014-06-25 15:40:00,17.39,17.41,17.39,17.4,71700.0,17.39,17.41,17.39,17.4,71700.0
2014-06-25 15:45:00,17.41,17.41,17.38,17.39,51800.0,17.41,17.41,17.38,17.39,51800.0
2014-06-25 15:50:00,17.39,17.41,17.38,17.38,179500.0,17.39,17.41,17.38,17.38,179500.0
2014-06-25 15:55:00,17.38,17.42,17.38,17.41,193800.0,17.38,17.42,17.38,17.41,193800.0
2014-06-26 09:30:00,17.37,17.42,17.37,17.4,28200.0,17.37,17.42,17.37,17.4,28200.0
2014-06-26 09:35:00,17.38,17.41,17.38,17.38,16700.0,17.38,17.41,17.38,17.38,16700.0
2014-06-26 09:40:00,17.38,17.38,17.34,17.36,29400.0,17.38,17.38,17.34,17.36,29400.0
2014-06-26 09:45:00,17.35,17.4,17.34,17.39,115400.0,17.35,17.4,17.34,17.39,115400.0
2014-06-26 09:50:00,17.39,17.41,17.36,17.36,184500.0,17.39,17.41,17.36,17.36,184500.0
2014-06-26 09:55:00,17.36,17.36,17.31,17.35,27000.0,17.36,17.36,17.31,17.35,27000.0
2014-06-26 10:00:00,17.35,17.39,17.34,17.39,44700.0,17.35,17.39,17.34,17.39,44700.0
2014-06-26 10:05:00,17.39,17.4,17.38,17.4,20400.0,17.39,17.4,17.38,17.4,20400.0
2014-06-26 10:10:00,17.39,17.41,17.34,17.34,186700.0,17.39,17.41,17.34,17.34,186700.0
2014-06-26 10:15:00,17.34,17.37,17.34,17.37,16400.0,17.34,17.37,17.34,17.37,16400.0
2014-06-26 10:20:00,17.36,17.37,17.35,17.35,26200.0,17.36,17.37,17.35,17.35,26200.0
2014-06-26 10:25:00,17.36,17.37,17.35,17.37,21500.0,17.36,17.37,17.35,17.37,21500.0
2014-06-26 10:30:00,17.37,17.37,17.34,17.36,24200.0,17.37,17.37,17.34,17.36,24200.0
2014-06-26 10:35:00,17.36,17.37,17.34,17.35,69700.0,17.36,17.37,17.34,17.35,69700.0
2014-06-26 10:40:00,17.36,17.38,17.35,17.37,17400.0,17.36,17.38,17.35,17.37,17400.0
2014-06-26 10:45:00,17.37,17.38,17.37,17.38,6100.0,17.37,17.38,17.37,17.38,6100.0
2014-06-26 10:50:00,17.38,17.41,17.36,17.4,122600.0,17.38,17.41,17.36,17.4,122600.0
2014-06-26 10:55:00,17.39,17.39,17.37,17.39,26200.0,17.39,17.39,17.37,17.39,26200.0
2014-06-26 11:00:00,17.39,17.39,17.38,17.39,27700.0,17.39,17.39,17.38,17.39,27700.0
2014-06-26 11:05:00,17.39,17.39,17.37,17.38,21300.0,17.39,17.39,17.37,17.38,21300.0
2014-06-26 11:10:00,17.37,17.38,17.36,17.37,4700.0,17.37,17.38,17.36,17.37,4700.0
2014-06-26 11:15:00,17.36,17.36,17.35,17.36,47700.0,17.36,17.36,17.35,17.36,47700.0
2014-06-26 11:20:00,17.36,17.37,17.35,17.37,10500.0,17.36,17.37,17.35,17.37,10500.0
2014-06-26 11:25:00,17.37,17.38,17.35,17.36,22200.0,17.37,17.38,17.35,17.36,22200.0
2014-06-26 11:30:00,17.35,17.39,17.35,17.36,76900.0,17.35,17.39,17.35,17.36,76900.0
2014-06-26 11:35:00,17.36,17.39,17.35,17.38,17300.0,17.36,17.39,17.35,17.38,17300.0
2014-06-26 11:40:00,17.37,17.4,17.37,17.4,16500.0,17.37,17.4,17.37,17.4,16500.0
2014-06-26 11:45:00,17.4,17.41,17.39,17.39,16900.0,17.4,17.41,17.39,17.39,16900.0
2014-06-26 11:50:00,17.39,17.39,17.38,17.39,5000.0,17.39,17.39,17.38,17.39,5000.0
2014-06-26 11:55:00,17.39,17.39,17.38,17.38,9700.0,17.39,17.39,17.38,17.38,9700.0
2014-06-26 12:00:00,17.38,17.39,17.38,17.39,6900.0,17.38,17.39,17.38,17.39,6900.0
2014-06-26 12:05:00,17.39,17.4,17.39,17.39,3000.0,17.39,17.4,17.39,17.39,3000.0
2014-06-26 12:10:00,17.39,17.4,17.38,17.39,13400.0,17.39,17.4,17.38,17.39,13400.0
2014-06-26 12:15:00,17.38,17.39,17.38,17.38,2100.0,17.38,17.39,17.38,17.38,2100.0
2014-06-26 12:20:00,17.38,17.39,17.38,17.39,3100.0,17.38,17.39,17.38,17.39,3100.0
2014-06-26 12:25:00,17.38,17.41,17.38,17.41,15200.0,17.38,17.41,17.38,17.41,15200.0
2014-06-26 12:30:00,17.4,17.4,17.39,17.39,5500.0,17.4,17.4,17.39,17.39,5500.0
2014-06-26 12:35:00,17.4,17.4,17.39,17.39,1100.0,17.4,17.4,17.39,17.39,1100.0
2014-06-26 12:40:00,17.39,17.4,17.39,17.4,1400.0,17.39,17.4,17.39,17.4,1400.0
2014-06-26 12:45:00,17.39,17.39,17.39,17.39,3900.0,17.39,17.39,17.39,17.39,3900.0
2014-06-26 12:50:00,17.39,17.4,17.37,17.37,12100.0,17.39,17.4,17.37,17.37,12100.0
2014-06-26 12:55:00,17.38,17.39,17.37,17.37,25500.0,17.38,17.39,17.37,17.37,25500.0
2014-06-26 13:00:00,17.37,17.38,17.37,17.37,10700.0,17.37,17.38,17.37,17.37,10700.0
2014-06-26 13:05:00,17.37,17.38,17.37,17.38,12500.0,17.37,17.38,17.37,17.38,12500.0
2014-06-26 13:10:00,17.38,17.38,17.36,17.36,6600.0,17.38,17.38,17.36,17.36,6600.0
2014-06-26 13:15:00,17.36,17.36,17.34,17.35,8600.0,17.36,17.36,17.34,17.35,8600.0
2014-06-26 13:20:00,17.35,17.38,17.34,17.38,50700.0,17.35,17.38,17.34,17.38,50700.0
2014-06-26 13:25:00,17.38,17.39,17.37,17.37,41200.0,17.38,17.39,17.37,17.37,41200.0
2014-06-26 13:30:00,17.37,17.37,17.35,17.36,23400.0,17.37,17.37,17.35,17.36,23400.0
2014-06-26 13:35:00,17.35,17.38,17.35,17.37,9300.0,17.35,17.38,17.35,17.37,9300.0
2014-06-26 13:40:00,17.38,17.38,17.36,17.37,6000.0,17.38,17.38,17.36,17.37,6000.0
2014-06-26 13:45:00,17.36,17.38,17.36,17.38,6600.0,17.36,17.38,17.36,17.38,6600.0
2014-06-26 13:50:00,17.38,17.39,17.38,17.39,2900.0,17.38,17.39,17.38,17.39,2900.0
2014-06-26 13:55:00,17.39,17.39,17.38,17.39,5200.0,17.39,17.39,17.38,17.39,5200.0
2014-06-26 14:00:00,17.39,17.41,17.38,17.4,55900.0,17.39,17.41,17.38,17.4,55900.0
2014-06-26 14:05:00,17.4,17.41,17.39,17.39,48300.0,17.4,17.41,17.39,17.39,48300.0
2014-06-26 14:10:00,17.39,17.39,17.36,17.36,8600.0,17.39,17.39,17.36,17.36,8600.0
2014-06-26 14:15:00,17.36,17.37,17.36,17.36,1700.0,17.36,17.37,17.36,17.36,1700.0
2014-06-26 14:20:00,17.37,17.37,17.36,17.37,2200.0,17.37,17.37,17.36,17.37,2200.0
2014-06-26 14:25:00,17.36,17.39,17.36,17.38,11400.0,17.36,17.39,17.36,17.38,11400.0
2014-06-26 14:30:00,17.38,17.39,17.37,17.37,7600.0,17.38,17.39,17.37,17.37,7600.0
2014-06-26 14:35:00,17.37,17.39,17.37,17.38,18600.0,17.37,17.39,17.37,17.38,18600.0
2014-06-26 14:40:00,17.38,17.38,17.37,17.38,1800.0,17.38,17.38,17.37,17.38,1800.0
2014-06-26 14:45:00,17.37,17.39,17.37,17.39,8200.0,17.37,17.39,17.37,17.39,8200.0
2014-06-26 14:50:00,17.39,17.39,17.38,17.39,2500.0,17.39,17.39,17.38,17.39,2500.0
2014-06-26 14:55:00,17.39,17.39,17.37,17.37,6300.0,17.39,17.39,17.37,17.37,6300.0
2014-06-26 15:00:00,17.37,17.39,17.37,17.37,15500.0,17.37,17.39,17.37,17.37,15500.0
2014-06-26 15:05:00,17.37,17.39,17.37,17.39,14700.0,17.37,17.39,17.37,17.39,14700.0
2014-06-26 15:10:00,17.39,17.39,17.38,17.39,3500.0,17.39,17.39,17.38,17.39,3500.0
2014-06-26 15:15:00,17.38,17.39,17.37,17.38,13800.0,17.38,17.39,17.37,17.38,13800.0
2014-06-26 15:20:00,17.37,17.38,17.37,17.37,3200.0,17.37,17.38,17.37,17.37,3200.0
2014-06-26 15:25:00,17.37,17.38,17.37,17.37,12100.0,17.37,17.38,17.37,17.37,12100.0
2014-06-26 15:30:00,17.37,17.38,17.37,17.37,3400.0,17.37,17.38,17.37,17.37,3400.0
2014-06-26 15:35:00,17.37,17.38,17.37,17.38,22100.0,17.37,17.38,17.37,17.38,22100.0
2014-06-26 15:40:00,17.38,17.38,17.37,17.37,24700.0,17.38,17.38,17.37,17.37,24700.0
2014-06-26 15:45:00,17.38,17.38,17.37,17.37,25900.0,17.38,17.38,17.37,17.37,25900.0
2014-06-26 15:50:00,17.38,17.38,17.37,17.38,45500.0,17.38,17.38,17.37,17.38,45500.0
2014-06-26 15:55:00,17.38,17.41,17.37,17.4,153500.0,17.38,17.41,17.37,17.4,153500.0
2014-06-27 09:30:00,17.36,17.44,17.32,17.43,27700.0,17.36,17.44,17.32,17.43,27700.0
2014-06-27 09:35:00,17.45,17.47,17.45,17.46,7700.0,17.45,17.47,17.45,17.46,7700.0
2014-06-27 09:40:00,17.47,17.49,17.46,17.49,21200.0,17.47,17.49,17.46,17.49,21200.0
2014-06-27 09:45:00,17.49,17.53,17.48,17.5,105500.0,17.49,17.53,17.48,17.5,105500.0
2014-06-27 09:50:00,17.49,17.49,17.45,17.48,5500.0,17.49,17.49,17.45,17.48,5500.0
2014-06-27 09:55:00,17.48,17.49,17.46,17.48,12200.0,17.48,17.49,17.46,17.48,12200.0
2014-06-27 10:00:00,17.49,17.5,17.48,17.48,18900.0,17.49,17.5,17.48,17.48,18900.0
2014-06-27 10:05:00,17.48,17.48,17.45,17.46,2000.0,17.48,17.48,17.45,17.46,2000.0
2014-06-27 10:10:00,17.45,17.45,17.41,17.41,10900.0,17.45,17.45,17.41,17.41,10900.0
2014-06-27 10:15:00,17.41,17.42,17.39,17.39,18300.0,17.41,17.42,17.39,17.39,18300.0
2014-06-27 10:20:00,17.39,17.41,17.39,17.4,26100.0,17.39,17.41,17.39,17.4,26100.0
2014-06-27 10:25:00,17.4,17.44,17.4,17.44,21600.0,17.4,17.44,17.4,17.44,21600.0
2014-06-27 10:30:00,17.43,17.47,17.43,17.45,26400.0,17.43,17.47,17.43,17.45,26400.0
2014-06-27 10:35:00,17.44,17.45,17.41,17.44,50900.0,17.44,17.45,17.41,17.44,50900.0
2014-06-27 10:40:00,17.44,17.46,17.44,17.45,38200.0,17.44,17.46,17.44,17.45,38200.0
2014-06-27 10:45:00,17.45,17.47,17.45,17.47,8500.0,17.45,17.47,17.45,17.47,8500.0
2014-06-27 10:50:00,17.46,17.49,17.46,17.48,6500.0,17.46,17.49,17.46,17.48,6500.0
2014-06-27 10:55:00,17.49,17.52,17.48,17.51,37300.0,17.49,17.52,17.48,17.51,37300.0
2014-06-27 11:00:00,17.51,17.53,17.5,17.53,12900.0,17.51,17.53,17.5,17.53,12900.0
2014-06-27 11:05:00,17.54,17.55,17.53,17.54,10200.0,17.54,17.55,17.53,17.54,10200.0
2014-06-27 11:10:00,17.53,17.54,17.51,17.54,26700.0,17.53,17.54,17.51,17.54,26700.0
2014-06-27 11:15:00,17.54,17.55,17.52,17.52,20700.0,17.54,17.55,17.52,17.52,20700.0
2014-06-27 11:20:00,17.52,17.53,17.52,17.52,8300.0,17.52,17.53,17.52,17.52,8300.0
2014-06-27 11:25:00,17.51,17.52,17.51,17.51,2500.0,17.51,17.52,17.51,17.51,2500.0
2014-06-27 11:30:00,17.52,17.52,17.49,17.5,14800.0,17.52,17.52,17.49,17.5,14800.0
2014-06-27 11:35:00,17.5,17.5,17.48,17.49,18300.0,17.5,17.5,17.48,17.49,18300.0
2014-06-27 11:40:00,17.49,17.49,17.47,17.47,2600.0,17.49,17.49,17.47,17.47,2600.0
2014-06-27 11:45:00,17.47,17.48,17.47,17.48,10700.0,17.47,17.48,17.47,17.48,10700.0
2014-06-27 11:50:00,17.49,17.5,17.48,17.48,13800.0,17.49,17.5,17.48,17.48,13800.0
2014-06-27 11:55:00,17.48,17.48,17.46,17.46,4400.0,17.48,17.48,17.46,17.46,4400.0
2014-06-27 12:00:00,17.46,17.47,17.44,17.44,20300.0,17.46,17.47,17.44,17.44,20300.0
2014-06-27 12:05:00,17.44,17.45,17.42,17.43,13300.0,17.44,17.45,17.42,17.43,13300.0
2014-06-27 12:10:00,17.42,17.44,17.41,17.41,13200.0,17.42,17.44,17.41,17.41,13200.0
2014-06-27 12:15:00,17.41,17.43,17.41,17.42,4800.0,17.41,17.43,17.41,17.42,4800.0
2014-06-27 12:20:00,17.41,17.42,17.41,17.41,1500.0,17.41,17.42,17.41,17.41,1500.0
2014-06-27 12:25:00,17.41,17.42,17.41,17.41,2500.0,17.41,17.42,17.41,17.41,2500.0
2014-06-27 12:30:00,17.41,17.42,17.39,17.4,22200.0,17.41,17.42,17.39,17.4,22200.0
2014-06-27 12:35:00,17.41,17.42,17.39,17.39,52000.0,17.41,17.42,17.39,17.39,52000.0
2014-06-27 12:40:00,17.4,17.4,17.38,17.39,35000.0,17.4,17.4,17.38,17.39,35000.0
2014-06-27 12:45:00,17.39,17.41,17.38,17.4,18900.0,17.39,17.41,17.38,17.4,18900.0
2014-06-27 12:50:00,17.4,17.4,17.39,17.4,700.0,17.4,17.4,17.39,17.4,700.0
2014-06-27 12:55:00,17.39,17.41,17.39,17.4,7700.0,17.39,17.41,17.39,17.4,7700.0
2014-06-27 13:00:00,17.4,17.4,17.38,17.38,4800.0,17.4,17.4,17.38,17.38,4800.0
2014-06-27 13:05:00,17.39,17.4,17.39,17.39,6800.0,17.39,17.4,17.39,17.39,6800.0
2014-06-27 13:10:00,17.38,17.4,17.38,17.39,25900.0,17.38,17.4,17.38,17.39,25900.0
2014-06-27 13:15:00,17.39,17.39,17.35,17.37,9700.0,17.39,17.39,17.35,17.37,9700.0
2014-06-27 13:20:00,17.36,17.37,17.35,17.36,40400.0,17.36,17.37,17.35,17.36,40400.0
2014-06-27 13:25:00,17.36,17.37,17.35,17.37,68400.0,17.36,17.37,17.35,17.37,68400.0
2014-06-27 13:30:00,17.36,17.36,17.34,17.36,10600.0,17.36,17.36,17.34,17.36,10600.0
2014-06-27 13:35:00,17.36,17.36,17.34,17.35,9200.0,17.36,17.36,17.34,17.35,9200.0
2014-06-27 13:40:00,17.36,17.36,17.34,17.35,15800.0,17.36,17.36,17.34,17.35,15800.0
2014-06-27 13:45:00,17.35,17.35,17.32,17.33,12200.0,17.35,17.35,17.32,17.33,12200.0
2014-06-27 13:50:00,17.32,17.32,17.3,17.3,34100.0,17.32,17.32,17.3,17.3,34100.0
2014-06-27 13:55:00,17.31,17.32,17.3,17.32,27700.0,17.31,17.32,17.3,17.32,27700.0
2014-06-27 14:00:00,17.32,17.33,17.31,17.32,26100.0,17.32,17.33,17.31,17.32,26100.0
2014-06-27 14:05:00,17.32,17.33,17.31,17.32,9500.0,17.32,17.33,17.31,17.32,9500.0
2014-06-27 14:10:00,17.33,17.34,17.33,17.34,6300.0,17.33,17.34,17.33,17.34,6300.0
2014-06-27 14:15:00,17.34,17.34,17.33,17.34,2400.0,17.34,17.34,17.33,17.34,2400.0
2014-06-27 14:20:00,17.34,17.35,17.33,17.35,10000.0,17.34,17.35,17.33,17.35,10000.0
2014-06-27 14:25:00,17.34,17.35,17.33,17.34,25600.0,17.34,17.35,17.33,17.34,25600.0
2014-06-27 14:30:00,17.34,17.34,17.33,17.34,5600.0,17.34,17.34,17.33,17.34,5600.0
2014-06-27 14:35:00,17.34,17.36,17.31,17.36,23800.0,17.34,17.36,17.31,17.36,23800.0
2014-06-27 14:40:00,17.36,17.36,17.33,17.34,11900.0,17.36,17.36,17.33,17.34,11900.0
2014-06-27 14:45:00,17.33,17.34,17.31,17.31,21800.0,17.33,17.34,17.31,17.31,21800.0
2014-06-27 14:50:00,17.32,17.32,17.31,17.31,14900.0,17.32,17.32,17.31,17.31,14900.0
2014-06-27 14:55:00,17.31,17.32,17.31,17.31,11200.0,17.31,17.32,17.31,17.31,11200.0
2014-06-27 15:00:00,17.31,17.33,17.3,17.31,37100.0,17.31,17.33,17.3,17.31,37100.0
2014-06-27 15:05:00,17.3,17.32,17.3,17.31,90300.0,17.3,17.32,17.3,17.31,90300.0
2014-06-27 15:10:00,17.32,17.33,17.32,17.33,32800.0,17.32,17.33,17.32,17.33,32800.0
2014-06-27 15:15:00,17.33,17.33,17.32,17.32,5200.0,17.33,17.33,17.32,17.32,5200.0
2014-06-27 15:20:00,17.33,17.33,17.32,17.32,30000.0,17.33,17.33,17.32,17.32,30000.0
2014-06-27 15:25:00,17.32,17.33,17.3,17.3,31800.0,17.32,17.33,17.3,17.3,31800.0
2014-06-27 15:30:00,17.3,17.32,17.3,17.32,39700.0,17.3,17.32,17.3,17.32,39700.0
2014-06-27 15:35:00,17.31,17.32,17.29,17.29,37800.0,17.31,17.32,17.29,17.29,37800.0
2014-06-27 15:40:00,17.3,17.3,17.28,17.3,51200.0,17.3,17.3,17.28,17.3,51200.0
2014-06-27 15:45:00,17.3,17.32,17.3,17.31,35900.0,17.3,17.32,17.3,17.31,35900.0
2014-06-27 15:50:00,17.32,17.35,17.32,17.35,158000.0,17.32,17.35,17.32,17.35,158000.0
2014-06-27 15:55:00,17.35,17.35,17.33,17.35,97100.0,17.35,17.35,17.33,17.35,97100.0
2014-06-30 09:30:00,17.31,17.42,17.3,17.41,30700.0,17.31,17.42,17.3,17.41,30700.0
2014-06-30 09:35:00,17.41,17.43,17.39,17.42,15700.0,17.41,17.43,17.39,17.42,15700.0
2014-06-30 09:40:00,17.43,17.43,17.4,17.4,11700.0,17.43,17.43,17.4,17.4,11700.0
2014-06-30 09:45:00,17.4,17.43,17.4,17.43,88900.0,17.4,17.43,17.4,17.43,88900.0
2014-06-30 09:50:00,17.42,17.42,17.35,17.35,65900.0,17.42,17.42,17.35,17.35,65900.0
2014-06-30 09:55:00,17.35,17.36,17.35,17.35,8000.0,17.35,17.36,17.35,17.35,8000.0
2014-06-30 10:00:00,17.36,17.41,17.36,17.37,17200.0,17.36,17.41,17.36,17.37,17200.0
2014-06-30 10:05:00,17.37,17.38,17.35,17.36,10600.0,17.37,17.38,17.35,17.36,10600.0
2014-06-30 10:10:00,17.35,17.41,17.35,17.41,17300.0,17.35,17.41,17.35,17.41,17300.0
2014-06-30 10:15:00,17.41,17.42,17.39,17.39,10900.0,17.41,17.42,17.39,17.39,10900.0
2014-06-30 10:20:00,17.4,17.41,17.38,17.38,15000.0,17.4,17.41,17.38,17.38,15000.0
2014-06-30 10:25:00,17.39,17.39,17.37,17.38,10100.0,17.39,17.39,17.37,17.38,10100.0
2014-06-30 10:30:00,17.39,17.39,17.38,17.38,20800.0,17.39,17.39,17.38,17.38,20800.0
2014-06-30 10:35:00,17.38,17.39,17.38,17.39,16600.0,17.38,17.39,17.38,17.39,16600.0
2014-06-30 10:40:00,17.4,17.41,17.39,17.39,17200.0,17.4,17.41,17.39,17.39,17200.0
2014-06-30 10:45:00,17.4,17.4,17.39,17.39,4100.0,17.4,17.4,17.39,17.39,4100.0
2014-06-30 10:50:00,17.39,17.39,17.38,17.39,12400.0,17.39,17.39,17.38,17.39,12400.0
2014-06-30 10:55:00,17.39,17.4,17.38,17.39,11200.0,17.39,17.4,17.38,17.39,11200.0
2014-06-30 11:00:00,17.39,17.39,17.38,17.39,2900.0,17.39,17.39,17.38,17.39,2900.0
2014-06-30 11:05:00,17.39,17.39,17.39,17.39,8800.0,17.39,17.39,17.39,17.39,8800.0
2014-06-30 11:10:00,17.39,17.41,17.39,17.39,15400.0,17.39,17.41,17.39,17.39,15400.0
2014-06-30 11:15:00,17.39,17.39,17.39,17.39,9700.0,17.39,17.39,17.39,17.39,9700.0
2014-06-30 11:20:00,17.39,17.41,17.39,17.41,6600.0,17.39,17.41,17.39,17.41,6600.0
2014-06-30 11:25:00,17.41,17.42,17.4,17.41,11600.0,17.41,17.42,17.4,17.41,11600.0
2014-06-30 11:30:00,17.42,17.42,17.41,17.42,4400.0,17.42,17.42,17.41,17.42,4400.0
2014-06-30 11:35:00,17.41,17.41,17.39,17.4,20800.0,17.41,17.41,17.39,17.4,20800.0
2014-06-30 11:40:00,17.4,17.4,17.39,17.4,3500.0,17.4,17.4,17.39,17.4,3500.0
2014-06-30 11:45:00,17.4,17.41,17.38,17.39,29400.0,17.4,17.41,17.38,17.39,29400.0
2014-06-30 11:50:00,17.39,17.41,17.39,17.39,19400.0,17.39,17.41,17.39,17.39,19400.0
2014-06-30 11:55:00,17.39,17.39,17.38,17.39,8600.0,17.39,17.39,17.38,17.39,8600.0
2014-06-30 12:00:00,17.39,17.4,17.38,17.4,27700.0,17.39,17.4,17.38,17.4,27700.0
2014-06-30 12:05:00,17.39,17.4,17.39,17.4,4600.0,17.39,17.4,17.39,17.4,4600.0
2014-06-30 12:10:00,17.4,17.41,17.39,17.39,19900.0,17.4,17.41,17.39,17.39,19900.0
2014-06-30 12:15:00,17.4,17.4,17.39,17.4,4100.0,17.4,17.4,17.39,17.4,4100.0
2014-06-30 12:20:00,17.39,17.4,17.39,17.4,4500.0,17.39,17.4,17.39,17.4,4500.0
2014-06-30 12:25:00,17.39,17.4,17.39,17.4,5200.0,17.39,17.4,17.39,17.4,5200.0
2014-06-30 12:30:00,17.39,17.41,17.39,17.41,25200.0,17.39,17.41,17.39,17.41,25200.0
2014-06-30 12:35:00,17.41,17.41,17.39,17.4,8500.0,17.41,17.41,17.39,17.4,8500.0
2014-06-30 12:40:00,17.39,17.4,17.38,17.39,10900.0,17.39,17.4,17.38,17.39,10900.0
2014-06-30 12:45:00,17.39,17.4,17.39,17.39,33100.0,17.39,17.4,17.39,17.39,33100.0
2014-06-30 12:50:00,17.39,17.4,17.39,17.4,2500.0,17.39,17.4,17.39,17.4,2500.0
2014-06-30 12:55:00,17.4,17.4,17.38,17.39,10300.0,17.4,17.4,17.38,17.39,10300.0
2014-06-30 13:00:00,17.39,17.39,17.38,17.39,15000.0,17.39,17.39,17.38,17.39,15000.0
2014-06-30 13:05:00,17.39,17.39,17.37,17.37,19700.0,17.39,17.39,17.37,17.37,19700.0
2014-06-30 13:10:00,17.37,17.38,17.37,17.38,4400.0,17.37,17.38,17.37,17.38,4400.0
2014-06-30 13:15:00,17.38,17.41,17.38,17.41,24600.0,17.38,17.41,17.38,17.41,24600.0
2014-06-30 13:20:00,17.4,17.41,17.4,17.4,6900.0,17.4,17.41,17.4,17.4,6900.0
2014-06-30 13:25:00,17.4,17.41,17.39,17.39,19400.0,17.4,17.41,17.39,17.39,19400.0
2014-06-30 13:30:00,17.38,17.39,17.38,17.39,4100.0,17.38,17.39,17.38,17.39,4100.0
2014-06-30 13:35:00,17.38,17.39,17.38,17.39,7800.0,17.38,17.39,17.38,17.39,7800.0
2014-06-30 13:40:00,17.39,17.39,17.38,17.39,14800.0,17.39,17.39,17.38,17.39,14800.0
2014-06-30 13:45:00,17.39,17.39,17.38,17.38,7700.0,17.39,17.39,17.38,17.38,7700.0
2014-06-30 13:50:00,17.38,17.39,17.37,17.37,21400.0,17.38,17.39,17.37,17.37,21400.0
2014-06-30 13:55:00,17.37,17.38,17.37,17.38,8200.0,17.37,17.38,17.37,17.38,8200.0
2014-06-30 14:00:00,17.38,17.38,17.37,17.38,25500.0,17.38,17.38,17.37,17.38,25500.0
2014-06-30 14:05:00,17.38,17.38,17.37,17.38,17500.0,17.38,17.38,17.37,17.38,17500.0
2014-06-30 14:10:00,17.38,17.4,17.37,17.4,50300.0,17.38,17.4,17.37,17.4,50300.0
2014-06-30 14:15:00,17.39,17.4,17.39,17.39,15200.0,17.39,17.4,17.39,17.39,15200.0
2014-06-30 14:20:00,17.4,17.41,17.39,17.4,164300.0,17.4,17.41,17.39,17.4,164300.0
2014-06-30 14:25:00,17.4,17.41,17.37,17.37,287600.0,17.4,17.41,17.37,17.37,287600.0
2014-06-30 14:30:00,17.38,17.4,17.37,17.39,23700.0,17.38,17.4,17.37,17.39,23700.0
2014-06-30 14:35:00,17.4,17.41,17.39,17.41,7600.0,17.4,17.41,17.39,17.41,7600.0
2014-06-30 14:40:00,17.4,17.43,17.39,17.42,61300.0,17.4,17.43,17.39,17.42,61300.0
2014-06-30 14:45:00,17.43,17.46,17.42,17.45,21700.0,17.43,17.46,17.42,17.45,21700.0
2014-06-30 14:50:00,17.46,17.48,17.45,17.46,38100.0,17.46,17.48,17.45,17.46,38100.0
2014-06-30 14:55:00,17.46,17.47,17.45,17.45,25400.0,17.46,17.47,17.45,17.45,25400.0
2014-06-30 15:00:00,17.45,17.46,17.44,17.45,15000.0,17.45,17.46,17.44,17.45,15000.0
2014-06-30 15:05:00,17.44,17.45,17.44,17.44,7500.0,17.44,17.45,17.44,17.44,7500.0
2014-06-30 15:10:00,17.45,17.45,17.43,17.43,13700.0,17.45,17.45,17.43,17.43,13700.0
2014-06-30 15:15:00,17.44,17.46,17.43,17.46,28500.0,17.44,17.46,17.43,17.46,28500.0
2014-06-30 15:20:00,17.46,17.46,17.45,17.46,9800.0,17.46,17.46,17.45,17.46,9800.0
2014-06-30 15:25:00,17.46,17.47,17.45,17.47,19500.0,17.46,17.47,17.45,17.47,19500.0
2014-06-30 15:30:00,17.46,17.48,17.46,17.47,12000.0,17.46,17.48,17.46,17.47,12000.0
2014-06-30 15:35:00,17.48,17.48,17.47,17.47,10200.0,17.48,17.48,17.47,17.47,10200.0
2014-06-30 15:40:00,17.47,17.48,17.45,17.45,41800.0,17.47,17.48,17.45,17.45,41800.0
2014-06-30 15:45:00,17.45,17.48,17.45,17.47,50800.0,17.45,17.48,17.45,17.47,50800.0
2014-06-30 15:50:00,17.47,17.5,17.47,17.48,85100.0,17.47,17.5,17.47,17.48,85100.0
2014-06-30 15:55:00,17.48,17.5,17.47,17.5,141500.0,17.48,17.5,17.47,17.5,141500.0
2014-07-01 09:30:00,17.55,17.55,17.45,17.54,30300.0,17.55,17.55,17.45,17.54,30300.0
2014-07-01 09:35:00,17.54,17.55,17.54,17.54,29000.0,17.54,17.55,17.54,17.54,29000.0
2014-07-01 09:40:00,17.54,17.57,17.51,17.51,22900.0,17.54,17.57,17.51,17.51,22900.0
2014-07-01 09:45:00,17.5,17.56,17.5,17.55,28500.0,17.5,17.56,17.5,17.55,28500.0
2014-07-01 09:50:00,17.56,17.57,17.53,17.55,46100.0,17.56,17.57,17.53,17.55,46100.0
2014-07-01 09:55:00,17.55,17.57,17.54,17.54,27800.0,17.55,17.57,17.54,17.54,27800.0
2014-07-01 10:00:00,17.54,17.54,17.51,17.52,35200.0,17.54,17.54,17.51,17.52,35200.0
2014-07-01 10:05:00,17.52,17.54,17.49,17.49,43100.0,17.52,17.54,17.49,17.49,43100.0
2014-07-01 10:10:00,17.5,17.52,17.49,17.49,45400.0,17.5,17.52,17.49,17.49,45400.0
2014-07-01 10:15:00,17.49,17.54,17.49,17.52,44100.0,17.49,17.54,17.49,17.52,44100.0
2014-07-01 10:20:00,17.52,17.52,17.48,17.49,32700.0,17.52,17.52,17.48,17.49,32700.0
2014-07-01 10:25:00,17.49,17.5,17.48,17.48,28800.0,17.49,17.5,17.48,17.48,28800.0
2014-07-01 10:30:00,17.48,17.55,17.48,17.53,140700.0,17.48,17.55,17.48,17.53,140700.0
2014-07-01 10:35:00,17.53,17.56,17.53,17.56,31100.0,17.53,17.56,17.53,17.56,31100.0
2014-07-01 10:40:00,17.56,17.56,17.53,17.53,43600.0,17.56,17.56,17.53,17.53,43600.0
2014-07-01 10:45:00,17.53,17.54,17.52,17.53,39900.0,17.53,17.54,17.52,17.53,39900.0
2014-07-01 10:50:00,17.52,17.54,17.52,17.52,18600.0,17.52,17.54,17.52,17.52,18600.0
2014-07-01 10:55:00,17.53,17.53,17.5,17.53,99900.0,17.53,17.53,17.5,17.53,99900.0
2014-07-01 11:00:00,17.53,17.56,17.52,17.55,39700.0,17.53,17.56,17.52,17.55,39700.0
2014-07-01 11:05:00,17.55,17.55,17.54,17.54,26600.0,17.55,17.55,17.54,17.54,26600.0
2014-07-01 11:10:00,17.54,17.54,17.5,17.5,23700.0,17.54,17.54,17.5,17.5,23700.0
2014-07-01 11:15:00,17.51,17.51,17.5,17.5,16100.0,17.51,17.51,17.5,17.5,16100.0
2014-07-01 11:20:00,17.5,17.51,17.5,17.51,17600.0,17.5,17.51,17.5,17.51,17600.0
2014-07-01 11:25:00,17.51,17.51,17.49,17.49,20700.0,17.51,17.51,17.49,17.49,20700.0
2014-07-01 11:30:00,17.49,17.54,17.49,17.54,36200.0,17.49,17.54,17.49,17.54,36200.0
2014-07-01 11:35:00,17.54,17.54,17.52,17.53,13500.0,17.54,17.54,17.52,17.53,13500.0
2014-07-01 11:40:00,17.53,17.53,17.51,17.51,17900.0,17.53,17.53,17.51,17.51,17900.0
2014-07-01 11:45:00,17.52,17.52,17.51,17.51,12400.0,17.52,17.52,17.51,17.51,12400.0
2014-07-01 11:50:00,17.51,17.52,17.49,17.5,22700.0,17.51,17.52,17.49,17.5,22700.0
2014-07-01 11:55:00,17.5,17.5,17.48,17.48,18100.0,17.5,17.5,17.48,17.48,18100.0
2014-07-01 12:00:00,17.48,17.55,17.48,17.55,29100.0,17.48,17.55,17.48,17.55,29100.0
2014-07-01 12:05:00,17.55,17.55,17.53,17.54,11500.0,17.55,17.55,17.53,17.54,11500.0
2014-07-01 12:10:00,17.54,17.58,17.53,17.58,21100.0,17.54,17.58,17.53,17.58,21100.0
2014-07-01 12:15:00,17.58,17.59,17.57,17.58,15900.0,17.58,17.59,17.57,17.58,15900.0
2014-07-01 12:20:00,17.59,17.6,17.55,17.55,39700.0,17.59,17.6,17.55,17.55,39700.0
2014-07-01 12:25:00,17.55,17.55,17.55,17.55,6500.0,17.55,17.55,17.55,17.55,6500.0
2014-07-01 12:30:00,17.55,17.59,17.55,17.59,35200.0,17.55,17.59,17.55,17.59,35200.0
2014-07-01 12:35:00,17.59,17.6,17.57,17.57,17800.0,17.59,17.6,17.57,17.57,17800.0
2014-07-01 12:40:00,17.57,17.58,17.57,17.57,6300.0,17.57,17.58,17.57,17.57,6300.0
2014-07-01 12:45:00,17.57,17.58,17.56,17.58,17300.0,17.57,17.58,17.56,17.58,17300.0
2014-07-01 12:50:00,17.58,17.6,17.57,17.59,27200.0,17.58,17.6,17.57,17.59,27200.0
2014-07-01 12:55:00,17.59,17.6,17.58,17.59,27200.0,17.59,17.6,17.58,17.59,27200.0
2014-07-01 13:00:00,17.58,17.6,17.58,17.6,11500.0,17.58,17.6,17.58,17.6,11500.0
2014-07-01 13:05:00,17.6,17.6,17.58,17.58,19300.0,17.6,17.6,17.58,17.58,19300.0
2014-07-01 13:10:00,17.58,17.59,17.58,17.58,8000.0,17.58,17.59,17.58,17.58,8000.0
2014-07-01 13:15:00,17.58,17.59,17.57,17.57,16000.0,17.58,17.59,17.57,17.57,16000.0
2014-07-01 13:20:00,17.58,17.6,17.57,17.59,22400.0,17.58,17.6,17.57,17.59,22400.0
2014-07-01 13:25:00,17.59,17.6,17.58,17.6,19900.0,17.59,17.6,17.58,17.6,19900.0
2014-07-01 13:30:00,17.59,17.6,17.58,17.59,13300.0,17.59,17.6,17.58,17.59,13300.0
2014-07-01 13:35:00,17.58,17.6,17.58,17.6,14300.0,17.58,17.6,17.58,17.6,14300.0
2014-07-01 13:40:00,17.6,17.6,17.58,17.58,14200.0,17.6,17.6,17.58,17.58,14200.0
2014-07-01 13:45:00,17.58,17.6,17.58,17.6,13600.0,17.58,17.6,17.58,17.6,13600.0
2014-07-01 13:50:00,17.6,17.62,17.6,17.6,36000.0,17.6,17.62,17.6,17.6,36000.0
2014-07-01 13:55:00,17.59,17.63,17.59,17.62,21300.0,17.59,17.63,17.59,17.62,21300.0
2014-07-01 14:00:00,17.62,17.63,17.62,17.62,2100.0,17.62,17.63,17.62,17.62,2100.0
2014-07-01 14:05:00,17.63,17.63,17.62,17.62,7100.0,17.63,17.63,17.62,17.62,7100.0
2014-07-01 14:10:00,17.62,17.62,17.61,17.61,13200.0,17.62,17.62,17.61,17.61,13200.0
2014-07-01 14:15:00,17.61,17.62,17.58,17.58,24100.0,17.61,17.62,17.58,17.58,24100.0
2014-07-01 14:20:00,17.58,17.58,17.57,17.57,8000.0,17.58,17.58,17.57,17.57,8000.0
2014-07-01 14:25:00,17.57,17.57,17.55,17.55,8900.0,17.57,17.57,17.55,17.55,8900.0
2014-07-01 14:30:00,17.55,17.58,17.55,17.57,29200.0,17.55,17.58,17.55,17.57,29200.0
2014-07-01 14:35:00,17.57,17.58,17.57,17.57,2500.0,17.57,17.58,17.57,17.57,2500.0
2014-07-01 14:40:00,17.58,17.59,17.57,17.57,21300.0,17.58,17.59,17.57,17.57,21300.0
2014-07-01 14:45:00,17.57,17.58,17.54,17.54,20900.0,17.57,17.58,17.54,17.54,20900.0
2014-07-01 14:50:00,17.55,17.56,17.54,17.55,12600.0,17.55,17.56,17.54,17.55,12600.0
2014-07-01 14:55:00,17.55,17.56,17.53,17.53,16300.0,17.55,17.56,17.53,17.53,16300.0
2014-07-01 15:00:00,17.53,17.54,17.53,17.53,10900.0,17.53,17.54,17.53,17.53,10900.0
2014-07-01 15:05:00,17.54,17.58,17.53,17.57,48000.0,17.54,17.58,17.53,17.57,48000.0
2014-07-01 15:10:00,17.57,17.58,17.54,17.55,39100.0,17.57,17.58,17.54,17.55,39100.0
2014-07-01 15:15:00,17.54,17.55,17.53,17.55,39800.0,17.54,17.55,17.53,17.55,39800.0
2014-07-01 15:20:00,17.55,17.58,17.54,17.57,45600.0,17.55,17.58,17.54,17.57,45600.0
2014-07-01 15:25:00,17.57,17.57,17.54,17.54,58400.0,17.57,17.57,17.54,17.54,58400.0
2014-07-01 15:30:00,17.55,17.57,17.54,17.56,29200.0,17.55,17.57,17.54,17.56,29200.0
2014-07-01 15:35:00,17.55,17.56,17.55,17.55,15900.0,17.55,17.56,17.55,17.55,15900.0
2014-07-01 15:40:00,17.56,17.57,17.55,17.57,52700.0,17.56,17.57,17.55,17.57,52700.0
2014-07-01 15:45:00,17.57,17.57,17.54,17.54,44600.0,17.57,17.57,17.54,17.54,44600.0
2014-07-01 15:50:00,17.55,17.58,17.55,17.55,110900.0,17.55,17.58,17.55,17.55,110900.0
2014-07-01 15:55:00,17.55,17.57,17.54,17.56,189400.0,17.55,17.57,17.54,17.56,189400.0
2014-07-02 09:30:00,17.5,17.58,17.41,17.58,18900.0,17.5,17.58,17.41,17.58,18900.0
2014-07-02 09:35:00,17.58,17.6,17.57,17.6,11500.0,17.58,17.6,17.57,17.6,11500.0
2014-07-02 09:40:00,17.6,17.6,17.54,17.58,43200.0,17.6,17.6,17.54,17.58,43200.0
2014-07-02 09:45:00,17.57,17.58,17.55,17.55,16000.0,17.57,17.58,17.55,17.55,16000.0
2014-07-02 09:50:00,17.55,17.55,17.5,17.51,15700.0,17.55,17.55,17.5,17.51,15700.0
2014-07-02 09:55:00,17.52,17.53,17.51,17.53,5400.0,17.52,17.53,17.51,17.53,5400.0
2014-07-02 10:00:00,17.52,17.56,17.51,17.51,13500.0,17.52,17.56,17.51,17.51,13500.0
2014-07-02 10:05:00,17.51,17.52,17.48,17.48,16400.0,17.51,17.52,17.48,17.48,16400.0
2014-07-02 10:10:00,17.48,17.49,17.47,17.49,7800.0,17.48,17.49,17.47,17.49,7800.0
2014-07-02 10:15:00,17.48,17.51,17.48,17.5,45200.0,17.48,17.51,17.48,17.5,45200.0
2014-07-02 10:20:00,17.5,17.51,17.49,17.5,11500.0,17.5,17.51,17.49,17.5,11500.0
2014-07-02 10:25:00,17.51,17.52,17.49,17.49,13600.0,17.51,17.52,17.49,17.49,13600.0
2014-07-02 10:30:00,17.49,17.49,17.47,17.47,10400.0,17.49,17.49,17.47,17.47,10400.0
2014-07-02 10:35:00,17.48,17.48,17.44,17.44,27500.0,17.48,17.48,17.44,17.44,27500.0
2014-07-02 10:40:00,17.45,17.46,17.45,17.45,4200.0,17.45,17.46,17.45,17.45,4200.0
2014-07-02 10:45:00,17.45,17.45,17.41,17.43,19100.0,17.45,17.45,17.41,17.43,19100.0
2014-07-02 10:50:00,17.43,17.44,17.42,17.42,32600.0,17.43,17.44,17.42,17.42,32600.0
2014-07-02 10:55:00,17.43,17.43,17.4,17.4,7900.0,17.43,17.43,17.4,17.4,7900.0
2014-07-02 11:00:00,17.41,17.42,17.39,17.4,20300.0,17.41,17.42,17.39,17.4,20300.0
2014-07-02 11:05:00,17.41,17.41,17.38,17.39,10400.0,17.41,17.41,17.38,17.39,10400.0
2014-07-02 11:10:00,17.39,17.41,17.38,17.41,17500.0,17.39,17.41,17.38,17.41,17500.0
2014-07-02 11:15:00,17.4,17.42,17.39,17.41,10000.0,17.4,17.42,17.39,17.41,10000.0
2014-07-02 11:20:00,17.41,17.42,17.4,17.42,9200.0,17.41,17.42,17.4,17.42,9200.0
2014-07-02 11:25:00,17.42,17.43,17.41,17.43,5100.0,17.42,17.43,17.41,17.43,5100.0
2014-07-02 11:30:00,17.43,17.44,17.42,17.43,6200.0,17.43,17.44,17.42,17.43,6200.0
2014-07-02 11:35:00,17.44,17.46,17.44,17.45,14400.0,17.44,17.46,17.44,17.45,14400.0
2014-07-02 11:40:00,17.45,17.46,17.44,17.44,7200.0,17.45,17.46,17.44,17.44,7200.0
2014-07-02 11:45:00,17.45,17.45,17.43,17.44,13000.0,17.45,17.45,17.43,17.44,13000.0
2014-07-02 11:50:00,17.44,17.44,17.43,17.43,4400.0,17.44,17.44,17.43,17.43,4400.0
2014-07-02 11:55:00,17.44,17.44,17.42,17.43,9300.0,17.44,17.44,17.42,17.43,9300.0
2014-07-02 12:00:00,17.43,17.44,17.42,17.43,15100.0,17.43,17.44,17.42,17.43,15100.0
2014-07-02 12:05:00,17.44,17.44,17.42,17.43,8300.0,17.44,17.44,17.42,17.43,8300.0
2014-07-02 12:10:00,17.43,17.43,17.42,17.42,3800.0,17.43,17.43,17.42,17.42,3800.0
2014-07-02 12:15:00,17.42,17.46,17.42,17.44,16700.0,17.42,17.46,17.42,17.44,16700.0
2014-07-02 12:20:00,17.43,17.47,17.42,17.45,36600.0,17.43,17.47,17.42,17.45,36600.0
2014-07-02 12:25:00,17.45,17.46,17.45,17.45,4600.0,17.45,17.46,17.45,17.45,4600.0
2014-07-02 12:30:00,17.45,17.45,17.44,17.45,17200.0,17.45,17.45,17.44,17.45,17200.0
2014-07-02 12:35:00,17.44,17.45,17.43,17.44,10000.0,17.44,17.45,17.43,17.44,10000.0
2014-07-02 12:40:00,17.45,17.45,17.43,17.44,7800.0,17.45,17.45,17.43,17.44,7800.0
2014-07-02 12:45:00,17.45,17.45,17.42,17.44,10900.0,17.45,17.45,17.42,17.44,10900.0
2014-07-02 12:50:00,17.44,17.45,17.42,17.42,16900.0,17.44,17.45,17.42,17.42,16900.0
2014-07-02 12:55:00,17.43,17.45,17.41,17.45,8900.0,17.43,17.45,17.41,17.45,8900.0
2014-07-02 13:00:00,17.44,17.44,17.43,17.44,5300.0,17.44,17.44,17.43,17.44,5300.0
2014-07-02 13:05:00,17.44,17.44,17.42,17.44,25300.0,17.44,17.44,17.42,17.44,25300.0
2014-07-02 13:10:00,17.44,17.44,17.42,17.44,8300.0,17.44,17.44,17.42,17.44,8300.0
2014-07-02 13:15:00,17.44,17.44,17.42,17.43,7900.0,17.44,17.44,17.42,17.43,7900.0
2014-07-02 13:20:00,17.43,17.44,17.43,17.43,11200.0,17.43,17.44,17.43,17.43,11200.0
2014-07-02 13:25:00,17.43,17.44,17.43,17.43,4400.0,17.43,17.44,17.43,17.43,4400.0
2014-07-02 13:30:00,17.44,17.44,17.42,17.43,18300.0,17.44,17.44,17.42,17.43,18300.0
2014-07-02 13:35:00,17.42,17.43,17.41,17.41,7400.0,17.42,17.43,17.41,17.41,7400.0
2014-07-02 13:40:00,17.41,17.44,17.4,17.44,96000.0,17.41,17.44,17.4,17.44,96000.0
2014-07-02 13:45:00,17.43,17.45,17.43,17.45,12000.0,17.43,17.45,17.43,17.45,12000.0
2014-07-02 13:50:00,17.44,17.45,17.43,17.43,14500.0,17.44,17.45,17.43,17.43,14500.0
2014-07-02 13:55:00,17.43,17.45,17.43,17.44,9000.0,17.43,17.45,17.43,17.44,9000.0
2014-07-02 14:00:00,17.45,17.45,17.43,17.43,9400.0,17.45,17.45,17.43,17.43,9400.0
2014-07-02 14:05:00,17.44,17.44,17.42,17.42,12500.0,17.44,17.44,17.42,17.42,12500.0
2014-07-02 14:10:00,17.42,17.43,17.42,17.42,7500.0,17.42,17.43,17.42,17.42,7500.0
2014-07-02 14:15:00,17.42,17.42,17.39,17.39,10400.0,17.42,17.42,17.39,17.39,10400.0
2014-07-02 14:20:00,17.39,17.4,17.39,17.39,9800.0,17.39,17.4,17.39,17.39,9800.0
2014-07-02 14:25:00,17.4,17.4,17.38,17.38,20900.0,17.4,17.4,17.38,17.38,20900.0
2014-07-02 14:30:00,17.38,17.41,17.38,17.41,20500.0,17.38,17.41,17.38,17.41,20500.0
2014-07-02 14:35:00,17.42,17.42,17.41,17.41,9900.0,17.42,17.42,17.41,17.41,9900.0
2014-07-02 14:40:00,17.42,17.43,17.41,17.43,9500.0,17.42,17.43,17.41,17.43,9500.0
2014-07-02 14:45:00,17.43,17.43,17.41,17.41,14600.0,17.43,17.43,17.41,17.41,14600.0
2014-07-02 14:50:00,17.41,17.42,17.41,17.41,7500.0,17.41,17.42,17.41,17.41,7500.0
2014-07-02 14:55:00,17.41,17.41,17.39,17.4,14200.0,17.41,17.41,17.39,17.4,14200.0
2014-07-02 15:00:00,17.41,17.43,17.41,17.42,16100.0,17.41,17.43,17.41,17.42,16100.0
2014-07-02 15:05:00,17.41,17.43,17.41,17.43,10800.0,17.41,17.43,17.41,17.43,10800.0
2014-07-02 15:10:00,17.42,17.43,17.42,17.42,6800.0,17.42,17.43,17.42,17.42,6800.0
2014-07-02 15:15:00,17.43,17.43,17.42,17.43,7100.0,17.43,17.43,17.42,17.43,7100.0
2014-07-02 15:20:00,17.43,17.43,17.4,17.4,35000.0,17.43,17.43,17.4,17.4,35000.0
2014-07-02 15:25:00,17.4,17.41,17.4,17.41,10200.0,17.4,17.41,17.4,17.41,10200.0
2014-07-02 15:30:00,17.41,17.41,17.4,17.41,20000.0,17.41,17.41,17.4,17.41,20000.0
2014-07-02 15:35:00,17.41,17.41,17.4,17.41,10400.0,17.41,17.41,17.4,17.41,10400.0
2014-07-02 15:40:00,17.41,17.42,17.4,17.4,31900.0,17.41,17.42,17.4,17.4,31900.0
2014-07-02 15:45:00,17.4,17.42,17.4,17.42,27500.0,17.4,17.42,17.4,17.42,27500.0
2014-07-02 15:50:00,17.42,17.44,17.41,17.41,104100.0,17.42,17.44,17.41,17.41,104100.0
2014-07-02 15:55:00,17.42,17.43,17.41,17.43,117400.0,17.42,17.43,17.41,17.43,117400.0
2014-07-03 09:30:00,17.52,17.53,17.45,17.46,47500.0,17.52,17.53,17.45,17.46,47500.0
2014-07-03 09:35:00,17.46,17.48,17.45,17.47,21800.0,17.46,17.48,17.45,17.47,21800.0
2014-07-03 09:40:00,17.46,17.48,17.45,17.48,18900.0,17.46,17.48,17.45,17.48,18900.0
2014-07-03 09:45:00,17.49,17.53,17.48,17.5,23700.0,17.49,17.53,17.48,17.5,23700.0
2014-07-03 09:50:00,17.51,17.57,17.51,17.55,19100.0,17.51,17.57,17.51,17.55,19100.0
2014-07-03 09:55:00,17.55,17.55,17.54,17.55,19400.0,17.55,17.55,17.54,17.55,19400.0
2014-07-03 10:00:00,17.55,17.57,17.55,17.55,25900.0,17.55,17.57,17.55,17.55,25900.0
2014-07-03 10:05:00,17.55,17.56,17.54,17.55,46900.0,17.55,17.56,17.54,17.55,46900.0
2014-07-03 10:10:00,17.55,17.55,17.51,17.53,51200.0,17.55,17.55,17.51,17.53,51200.0
2014-07-03 10:15:00,17.52,17.54,17.52,17.54,8000.0,17.52,17.54,17.52,17.54,8000.0
2014-07-03 10:20:00,17.54,17.54,17.51,17.51,15800.0,17.54,17.54,17.51,17.51,15800.0
2014-07-03 10:25:00,17.52,17.56,17.52,17.55,17200.0,17.52,17.56,17.52,17.55,17200.0
2014-07-03 10:30:00,17.54,17.54,17.53,17.53,20100.0,17.54,17.54,17.53,17.53,20100.0
2014-07-03 10:35:00,17.53,17.54,17.5,17.5,15500.0,17.53,17.54,17.5,17.5,15500.0
2014-07-03 10:40:00,17.51,17.51,17.49,17.49,8900.0,17.51,17.51,17.49,17.49,8900.0
2014-07-03 10:45:00,17.49,17.5,17.49,17.49,17300.0,17.49,17.5,17.49,17.49,17300.0
2014-07-03 10:50:00,17.49,17.52,17.49,17.52,19000.0,17.49,17.52,17.49,17.52,19000.0
2014-07-03 10:55:00,17.52,17.52,17.51,17.52,8900.0,17.52,17.52,17.51,17.52,8900.0
2014-07-03 11:00:00,17.52,17.54,17.52,17.54,32300.0,17.52,17.54,17.52,17.54,32300.0
2014-07-03 11:05:00,17.54,17.57,17.54,17.57,10500.0,17.54,17.57,17.54,17.57,10500.0
2014-07-03 11:10:00,17.57,17.57,17.56,17.57,3800.0,17.57,17.57,17.56,17.57,3800.0
2014-07-03 11:15:00,17.57,17.57,17.55,17.56,16500.0,17.57,17.57,17.55,17.56,16500.0
2014-07-03 11:20:00,17.56,17.57,17.55,17.57,5400.0,17.56,17.57,17.55,17.57,5400.0
2014-07-03 11:25:00,17.57,17.57,17.57,17.57,16100.0,17.57,17.57,17.57,17.57,16100.0
2014-07-03 11:30:00,17.57,17.57,17.57,17.57,2700.0,17.57,17.57,17.57,17.57,2700.0
2014-07-03 11:35:00,17.57,17.57,17.56,17.57,2700.0,17.57,17.57,17.56,17.57,2700.0
2014-07-03 11:40:00,17.57,17.57,17.54,17.56,26000.0,17.57,17.57,17.54,17.56,26000.0
2014-07-03 11:45:00,17.55,17.56,17.55,17.55,3300.0,17.55,17.56,17.55,17.55,3300.0
2014-07-03 11:50:00,17.56,17.56,17.55,17.56,4000.0,17.56,17.56,17.55,17.56,4000.0
2014-07-03 11:55:00,17.56,17.56,17.55,17.56,4100.0,17.56,17.56,17.55,17.56,4100.0
2014-07-03 12:00:00,17.55,17.56,17.52,17.53,20100.0,17.55,17.56,17.52,17.53,20100.0
2014-07-03 12:05:00,17.53,17.55,17.52,17.55,18000.0,17.53,17.55,17.52,17.55,18000.0
2014-07-03 12:10:00,17.55,17.57,17.55,17.57,10100.0,17.55,17.57,17.55,17.57,10100.0
2014-07-03 12:15:00,17.57,17.57,17.56,17.56,5300.0,17.57,17.57,17.56,17.56,5300.0
2014-07-03 12:20:00,17.57,17.57,17.54,17.55,39300.0,17.57,17.57,17.54,17.55,39300.0
2014-07-03 12:25:00,17.56,17.57,17.55,17.57,8000.0,17.56,17.57,17.55,17.57,8000.0
2014-07-03 12:30:00,17.57,17.57,17.56,17.57,5200.0,17.57,17.57,17.56,17.57,5200.0
2014-07-03 12:35:00,17.57,17.57,17.56,17.57,5600.0,17.57,17.57,17.56,17.57,5600.0
2014-07-03 12:40:00,17.56,17.56,17.54,17.54,22400.0,17.56,17.56,17.54,17.54,22400.0
2014-07-03 12:45:00,17.55,17.55,17.53,17.53,12000.0,17.55,17.55,17.53,17.53,12000.0
2014-07-03 12:50:00,17.54,17.58,17.54,17.57,74400.0,17.54,17.58,17.54,17.57,74400.0
2014-07-03 12:55:00,17.56,17.57,17.55,17.57,81500.0,17.56,17.57,17.55,17.57,81500.0
2014-07-07 09:30:00,17.51,17.56,17.5,17.52,15600.0,17.51,17.56,17.5,17.52,15600.0
2014-07-07 09:35:00,17.51,17.57,17.49,17.57,13400.0,17.51,17.57,17.49,17.57,13400.0
2014-07-07 09:40:00,17.56,17.58,17.53,17.57,42900.0,17.56,17.58,17.53,17.57,42900.0
2014-07-07 09:45:00,17.57,17.6,17.57,17.6,39800.0,17.57,17.6,17.57,17.6,39800.0
2014-07-07 09:50:00,17.6,17.61,17.57,17.58,31500.0,17.6,17.61,17.57,17.58,31500.0
2014-07-07 09:55:00,17.58,17.6,17.57,17.59,8900.0,17.58,17.6,17.57,17.59,8900.0
2014-07-07 10:00:00,17.59,17.6,17.58,17.58,14600.0,17.59,17.6,17.58,17.58,14600.0
2014-07-07 10:05:00,17.58,17.62,17.58,17.58,48500.0,17.58,17.62,17.58,17.58,48500.0
2014-07-07 10:10:00,17.58,17.59,17.57,17.58,40200.0,17.58,17.59,17.57,17.58,40200.0
2014-07-07 10:15:00,17.58,17.61,17.58,17.61,6500.0,17.58,17.61,17.58,17.61,6500.0
2014-07-07 10:20:00,17.61,17.64,17.61,17.64,7200.0,17.61,17.64,17.61,17.64,7200.0
2014-07-07 10:25:00,17.64,17.64,17.64,17.64,2100.0,17.64,17.64,17.64,17.64,2100.0
2014-07-07 10:30:00,17.63,17.64,17.6,17.62,28500.0,17.63,17.64,17.6,17.62,28500.0
2014-07-07 10:35:00,17.62,17.63,17.59,17.62,49700.0,17.62,17.63,17.59,17.62,49700.0
2014-07-07 10:40:00,17.63,17.65,17.63,17.65,53200.0,17.63,17.65,17.63,17.65,53200.0
2014-07-07 10:45:00,17.65,17.66,17.63,17.64,27100.0,17.65,17.66,17.63,17.64,27100.0
2014-07-07 10:50:00,17.64,17.64,17.61,17.62,15300.0,17.64,17.64,17.61,17.62,15300.0
2014-07-07 10:55:00,17.62,17.62,17.57,17.59,15100.0,17.62,17.62,17.57,17.59,15100.0
2014-07-07 11:00:00,17.59,17.59,17.58,17.58,6200.0,17.59,17.59,17.58,17.58,6200.0
2014-07-07 11:05:00,17.59,17.59,17.56,17.56,19100.0,17.59,17.59,17.56,17.56,19100.0
2014-07-07 11:10:00,17.57,17.57,17.55,17.57,15000.0,17.57,17.57,17.55,17.57,15000.0
2014-07-07 11:15:00,17.57,17.61,17.56,17.61,63900.0,17.57,17.61,17.56,17.61,63900.0
2014-07-07 11:20:00,17.61,17.61,17.58,17.6,38300.0,17.61,17.61,17.58,17.6,38300.0
2014-07-07 11:25:00,17.6,17.61,17.6,17.61,6300.0,17.6,17.61,17.6,17.61,6300.0
2014-07-07 11:30:00,17.61,17.61,17.59,17.61,18700.0,17.61,17.61,17.59,17.61,18700.0
2014-07-07 11:35:00,17.61,17.62,17.61,17.62,23300.0,17.61,17.62,17.61,17.62,23300.0
2014-07-07 11:40:00,17.61,17.63,17.6,17.63,130300.0,17.61,17.63,17.6,17.63,130300.0
2014-07-07 11:45:00,17.63,17.63,17.6,17.61,11500.0,17.63,17.63,17.6,17.61,11500.0
2014-07-07 11:50:00,17.6,17.61,17.6,17.6,10700.0,17.6,17.61,17.6,17.6,10700.0
2014-07-07 11:55:00,17.61,17.61,17.56,17.56,11200.0,17.61,17.61,17.56,17.56,11200.0
2014-07-07 12:00:00,17.57,17.59,17.57,17.59,8500.0,17.57,17.59,17.57,17.59,8500.0
2014-07-07 12:05:00,17.58,17.58,17.56,17.56,10800.0,17.58,17.58,17.56,17.56,10800.0
2014-07-07 12:10:00,17.56,17.56,17.55,17.55,3900.0,17.56,17.56,17.55,17.55,3900.0
2014-07-07 12:15:00,17.56,17.57,17.55,17.57,4500.0,17.56,17.57,17.55,17.57,4500.0
2014-07-07 12:20:00,17.56,17.58,17.56,17.58,4000.0,17.56,17.58,17.56,17.58,4000.0
2014-07-07 12:25:00,17.58,17.58,17.55,17.56,7200.0,17.58,17.58,17.55,17.56,7200.0
2014-07-07 12:30:00,17.56,17.56,17.55,17.55,2100.0,17.56,17.56,17.55,17.55,2100.0
2014-07-07 12:35:00,17.55,17.56,17.55,17.55,1900.0,17.55,17.56,17.55,17.55,1900.0
2014-07-07 12:40:00,17.56,17.57,17.55,17.56,13900.0,17.56,17.57,17.55,17.56,13900.0
2014-07-07 12:45:00,17.56,17.56,17.53,17.53,11800.0,17.56,17.56,17.53,17.53,11800.0
2014-07-07 12:50:00,17.53,17.54,17.53,17.54,3500.0,17.53,17.54,17.53,17.54,3500.0
2014-07-07 12:55:00,17.54,17.55,17.53,17.55,1900.0,17.54,17.55,17.53,17.55,1900.0
2014-07-07 13:00:00,17.54,17.55,17.53,17.54,7200.0,17.54,17.55,17.53,17.54,7200.0
2014-07-07 13:05:00,17.54,17.54,17.51,17.52,4200.0,17.54,17.54,17.51,17.52,4200.0
2014-07-07 13:10:00,17.51,17.52,17.5,17.52,5000.0,17.51,17.52,17.5,17.52,5000.0
2014-07-07 13:15:00,17.52,17.52,17.5,17.51,5900.0,17.52,17.52,17.5,17.51,5900.0
2014-07-07 13:20:00,17.5,17.51,17.5,17.51,8300.0,17.5,17.51,17.5,17.51,8300.0
2014-07-07 13:25:00,17.51,17.51,17.5,17.51,1200.0,17.51,17.51,17.5,17.51,1200.0
2014-07-07 13:30:00,17.5,17.52,17.5,17.5,10700.0,17.5,17.52,17.5,17.5,10700.0
2014-07-07 13:35:00,17.51,17.51,17.49,17.49,5600.0,17.51,17.51,17.49,17.49,5600.0
2014-07-07 13:40:00,17.5,17.51,17.49,17.51,8200.0,17.5,17.51,17.49,17.51,8200.0
2014-07-07 13:45:00,17.51,17.52,17.5,17.52,3600.0,17.51,17.52,17.5,17.52,3600.0
2014-07-07 13:50:00,17.51,17.51,17.51,17.51,2000.0,17.51,17.51,17.51,17.51,2000.0
2014-07-07 13:55:00,17.52,17.52,17.5,17.51,8900.0,17.52,17.52,17.5,17.51,8900.0
2014-07-07 14:00:00,17.5,17.52,17.5,17.52,12100.0,17.5,17.52,17.5,17.52,12100.0
2014-07-07 14:05:00,17.51,17.52,17.5,17.51,8800.0,17.51,17.52,17.5,17.51,8800.0
2014-07-07 14:10:00,17.51,17.51,17.5,17.51,1500.0,17.51,17.51,17.5,17.51,1500.0
2014-07-07 14:15:00,17.5,17.51,17.5,17.51,6000.0,17.5,17.51,17.5,17.51,6000.0
2014-07-07 14:20:00,17.51,17.51,17.49,17.49,11900.0,17.51,17.51,17.49,17.49,11900.0
2014-07-07 14:25:00,17.5,17.5,17.49,17.5,900.0,17.5,17.5,17.49,17.5,900.0
2014-07-07 14:30:00,17.49,17.5,17.47,17.47,20700.0,17.49,17.5,17.47,17.47,20700.0
2014-07-07 14:35:00,17.47,17.47,17.45,17.46,14100.0,17.47,17.47,17.45,17.46,14100.0
2014-07-07 14:40:00,17.46,17.47,17.46,17.47,14100.0,17.46,17.47,17.46,17.47,14100.0
2014-07-07 14:45:00,17.46,17.48,17.46,17.48,9500.0,17.46,17.48,17.46,17.48,9500.0
2014-07-07 14:50:00,17.48,17.49,17.48,17.49,5000.0,17.48,17.49,17.48,17.49,5000.0
2014-07-07 14:55:00,17.48,17.49,17.48,17.48,17200.0,17.48,17.49,17.48,17.48,17200.0
2014-07-07 15:00:00,17.48,17.49,17.47,17.48,5100.0,17.48,17.49,17.47,17.48,5100.0
2014-07-07 15:05:00,17.48,17.49,17.48,17.48,27300.0,17.48,17.49,17.48,17.48,27300.0
2014-07-07 15:10:00,17.49,17.49,17.48,17.48,15000.0,17.49,17.49,17.48,17.48,15000.0
2014-07-07 15:15:00,17.48,17.5,17.48,17.5,20000.0,17.48,17.5,17.48,17.5,20000.0
2014-07-07 15:20:00,17.5,17.5,17.48,17.48,10600.0,17.5,17.5,17.48,17.48,10600.0
2014-07-07 15:25:00,17.49,17.49,17.48,17.48,5300.0,17.49,17.49,17.48,17.48,5300.0
2014-07-07 15:30:00,17.49,17.49,17.47,17.47,25400.0,17.49,17.49,17.47,17.47,25400.0
2014-07-07 15:35:00,17.47,17.48,17.47,17.47,30100.0,17.47,17.48,17.47,17.47,30100.0
2014-07-07 15:40:00,17.47,17.48,17.47,17.47,31800.0,17.47,17.48,17.47,17.47,31800.0
2014-07-07 15:45:00,17.48,17.48,17.46,17.46,32300.0,17.48,17.48,17.46,17.46,32300.0
2014-07-07 15:50:00,17.46,17.47,17.45,17.46,41700.0,17.46,17.47,17.45,17.46,41700.0
2014-07-07 15:55:00,17.46,17.49,17.45,17.48,199500.0,17.46,17.49,17.45,17.48,199500.0
2014-07-08 09:30:00,17.49,17.49,17.41,17.47,15000.0,17.49,17.49,17.41,17.47,15000.0
2014-07-08 09:35:00,17.47,17.47,17.34,17.37,83300.0,17.47,17.47,17.34,17.37,83300.0
2014-07-08 09:40:00,17.36,17.37,17.32,17.32,16100.0,17.36,17.37,17.32,17.32,16100.0
2014-07-08 09:45:00,17.32,17.32,17.3,17.32,23500.0,17.32,17.32,17.3,17.32,23500.0
2014-07-08 09:50:00,17.31,17.31,17.26,17.27,35300.0,17.31,17.31,17.26,17.27,35300.0
2014-07-08 09:55:00,17.27,17.29,17.26,17.27,19800.0,17.27,17.29,17.26,17.27,19800.0
2014-07-08 10:00:00,17.27,17.28,17.22,17.23,39200.0,17.27,17.28,17.22,17.23,39200.0
2014-07-08 10:05:00,17.23,17.23,17.19,17.2,23600.0,17.23,17.23,17.19,17.2,23600.0
2014-07-08 10:10:00,17.21,17.21,17.19,17.2,20800.0,17.21,17.21,17.19,17.2,20800.0
2014-07-08 10:15:00,17.21,17.21,17.17,17.17,27400.0,17.21,17.21,17.17,17.17,27400.0
2014-07-08 10:20:00,17.17,17.17,17.11,17.12,47700.0,17.17,17.17,17.11,17.12,47700.0
2014-07-08 10:25:00,17.12,17.15,17.11,17.14,30100.0,17.12,17.15,17.11,17.14,30100.0
2014-07-08 10:30:00,17.13,17.13,17.08,17.09,64400.0,17.13,17.13,17.08,17.09,64400.0
2014-07-08 10:35:00,17.1,17.11,17.09,17.09,127900.0,17.1,17.11,17.09,17.09,127900.0
2014-07-08 10:40:00,17.1,17.1,17.08,17.09,25800.0,17.1,17.1,17.08,17.09,25800.0
2014-07-08 10:45:00,17.1,17.1,17.08,17.1,48800.0,17.1,17.1,17.08,17.1,48800.0
2014-07-08 10:50:00,17.1,17.1,17.09,17.09,30200.0,17.1,17.1,17.09,17.09,30200.0
2014-07-08 10:55:00,17.09,17.1,17.08,17.08,86600.0,17.09,17.1,17.08,17.08,86600.0
2014-07-08 11:00:00,17.08,17.1,17.08,17.09,84800.0,17.08,17.1,17.08,17.09,84800.0
2014-07-08 11:05:00,17.1,17.1,17.07,17.07,29600.0,17.1,17.1,17.07,17.07,29600.0
2014-07-08 11:10:00,17.07,17.09,17.07,17.08,28000.0,17.07,17.09,17.07,17.08,28000.0
2014-07-08 11:15:00,17.08,17.08,17.03,17.03,55300.0,17.08,17.08,17.03,17.03,55300.0
2014-07-08 11:20:00,17.03,17.04,16.99,17.0,56500.0,17.03,17.04,16.99,17.0,56500.0
2014-07-08 11:25:00,17.0,17.0,16.97,16.98,29500.0,17.0,17.0,16.97,16.98,29500.0
2014-07-08 11:30:00,16.99,17.0,16.98,16.98,31700.0,16.99,17.0,16.98,16.98,31700.0
2014-07-08 11:35:00,16.98,16.99,16.96,16.98,46500.0,16.98,16.99,16.96,16.98,46500.0
2014-07-08 11:40:00,16.98,16.99,16.91,16.91,75900.0,16.98,16.99,16.91,16.91,75900.0
2014-07-08 11:45:00,16.91,16.92,16.9,16.9,26000.0,16.91,16.92,16.9,16.9,26000.0
2014-07-08 11:50:00,16.9,16.91,16.85,16.85,73700.0,16.9,16.91,16.85,16.85,73700.0
2014-07-08 11:55:00,16.85,16.89,16.84,16.87,128200.0,16.85,16.89,16.84,16.87,128200.0
2014-07-08 12:00:00,16.89,16.97,16.88,16.97,42100.0,16.89,16.97,16.88,16.97,42100.0
2014-07-08 12:05:00,16.97,17.0,16.96,16.98,35000.0,16.97,17.0,16.96,16.98,35000.0
2014-07-08 12:10:00,16.98,17.0,16.98,17.0,24600.0,16.98,17.0,16.98,17.0,24600.0
2014-07-08 12:15:00,16.99,17.0,16.98,16.99,19700.0,16.99,17.0,16.98,16.99,19700.0
2014-07-08 12:20:00,16.99,17.05,16.99,17.04,27400.0,16.99,17.05,16.99,17.04,27400.0
2014-07-08 12:25:00,17.05,17.07,17.04,17.06,6800.0,17.05,17.07,17.04,17.06,6800.0
2014-07-08 12:30:00,17.07,17.09,17.06,17.09,38700.0,17.07,17.09,17.06,17.09,38700.0
2014-07-08 12:35:00,17.09,17.09,17.08,17.09,3100.0,17.09,17.09,17.08,17.09,3100.0
2014-07-08 12:40:00,17.09,17.11,17.08,17.11,23800.0,17.09,17.11,17.08,17.11,23800.0
2014-07-08 12:45:00,17.11,17.12,17.1,17.1,22000.0,17.11,17.12,17.1,17.1,22000.0
2014-07-08 12:50:00,17.11,17.12,17.1,17.1,43000.0,17.11,17.12,17.1,17.1,43000.0
2014-07-08 12:55:00,17.1,17.1,17.07,17.07,29100.0,17.1,17.1,17.07,17.07,29100.0
2014-07-08 13:00:00,17.07,17.08,17.07,17.07,9600.0,17.07,17.08,17.07,17.07,9600.0
2014-07-08 13:05:00,17.07,17.08,17.04,17.05,41100.0,17.07,17.08,17.04,17.05,41100.0
2014-07-08 13:10:00,17.05,17.1,17.05,17.09,27900.0,17.05,17.1,17.05,17.09,27900.0
2014-07-08 13:15:00,17.1,17.14,17.09,17.14,20600.0,17.1,17.14,17.09,17.14,20600.0
2014-07-08 13:20:00,17.14,17.17,17.13,17.17,21500.0,17.14,17.17,17.13,17.17,21500.0
2014-07-08 13:25:00,17.17,17.17,17.16,17.16,9200.0,17.17,17.17,17.16,17.16,9200.0
2014-07-08 13:30:00,17.16,17.18,17.16,17.18,40100.0,17.16,17.18,17.16,17.18,40100.0
2014-07-08 13:35:00,17.18,17.18,17.13,17.15,82200.0,17.18,17.18,17.13,17.15,82200.0
2014-07-08 13:40:00,17.16,17.16,17.14,17.16,60500.0,17.16,17.16,17.14,17.16,60500.0
2014-07-08 13:45:00,17.16,17.16,17.14,17.14,7000.0,17.16,17.16,17.14,17.14,7000.0
2014-07-08 13:50:00,17.14,17.16,17.14,17.15,12500.0,17.14,17.16,17.14,17.15,12500.0
2014-07-08 13:55:00,17.15,17.16,17.14,17.14,11200.0,17.15,17.16,17.14,17.14,11200.0
2014-07-08 14:00:00,17.14,17.15,17.11,17.11,22800.0,17.14,17.15,17.11,17.11,22800.0
2014-07-08 14:05:00,17.11,17.13,17.1,17.11,23500.0,17.11,17.13,17.1,17.11,23500.0
2014-07-08 14:10:00,17.11,17.13,17.11,17.11,17800.0,17.11,17.13,17.11,17.11,17800.0
2014-07-08 14:15:00,17.11,17.11,17.1,17.1,15900.0,17.11,17.11,17.1,17.1,15900.0
2014-07-08 14:20:00,17.1,17.11,17.1,17.1,8700.0,17.1,17.11,17.1,17.1,8700.0
2014-07-08 14:25:00,17.1,17.11,17.08,17.08,29700.0,17.1,17.11,17.08,17.08,29700.0
2014-07-08 14:30:00,17.08,17.09,17.05,17.07,186800.0,17.08,17.09,17.05,17.07,186800.0
2014-07-08 14:35:00,17.08,17.19,17.07,17.17,147900.0,17.08,17.19,17.07,17.17,147900.0
2014-07-08 14:40:00,17.17,17.2,17.16,17.2,35700.0,17.17,17.2,17.16,17.2,35700.0
2014-07-08 14:45:00,17.21,17.21,17.16,17.16,43700.0,17.21,17.21,17.16,17.16,43700.0
2014-07-08 14:50:00,17.16,17.17,17.15,17.17,22900.0,17.16,17.17,17.15,17.17,22900.0
2014-07-08 14:55:00,17.17,17.22,17.17,17.22,23900.0,17.17,17.22,17.17,17.22,23900.0
2014-07-08 15:00:00,17.21,17.22,17.2,17.22,44900.0,17.21,17.22,17.2,17.22,44900.0
2014-07-08 15:05:00,17.23,17.24,17.21,17.21,27700.0,17.23,17.24,17.21,17.21,27700.0
2014-07-08 15:10:00,17.21,17.21,17.2,17.21,16400.0,17.21,17.21,17.2,17.21,16400.0
2014-07-08 15:15:00,17.21,17.24,17.21,17.24,21200.0,17.21,17.24,17.21,17.24,21200.0
2014-07-08 15:20:00,17.24,17.24,17.21,17.23,573100.0,17.24,17.24,17.21,17.23,573100.0
2014-07-08 15:25:00,17.24,17.26,17.23,17.26,23600.0,17.24,17.26,17.23,17.26,23600.0
2014-07-08 15:30:00,17.26,17.26,17.25,17.25,13800.0,17.26,17.26,17.25,17.25,13800.0
2014-07-08 15:35:00,17.26,17.26,17.25,17.25,22200.0,17.26,17.26,17.25,17.25,22200.0
2014-07-08 15:40:00,17.26,17.26,17.21,17.23,97700.0,17.26,17.26,17.21,17.23,97700.0
2014-07-08 15:45:00,17.23,17.24,17.22,17.23,55700.0,17.23,17.24,17.22,17.23,55700.0
2014-07-08 15:50:00,17.24,17.26,17.22,17.22,246300.0,17.24,17.26,17.22,17.22,246300.0
2014-07-08 15:55:00,17.23,17.23,17.2,17.21,223400.0,17.23,17.23,17.2,17.21,223400.0
2014-07-09 09:30:00,17.28,17.3,17.25,17.3,9700.0,17.28,17.3,17.25,17.3,9700.0
2014-07-09 09:35:00,17.29,17.35,17.26,17.31,58800.0,17.29,17.35,17.26,17.31,58800.0
2014-07-09 09:40:00,17.31,17.35,17.31,17.31,11500.0,17.31,17.35,17.31,17.31,11500.0
2014-07-09 09:45:00,17.31,17.33,17.29,17.3,14300.0,17.31,17.33,17.29,17.3,14300.0
2014-07-09 09:50:00,17.3,17.3,17.27,17.27,15200.0,17.3,17.3,17.27,17.27,15200.0
2014-07-09 09:55:00,17.28,17.29,17.19,17.19,20500.0,17.28,17.29,17.19,17.19,20500.0
2014-07-09 10:00:00,17.2,17.21,17.18,17.21,21500.0,17.2,17.21,17.18,17.21,21500.0
2014-07-09 10:05:00,17.2,17.24,17.2,17.2,73400.0,17.2,17.24,17.2,17.2,73400.0
2014-07-09 10:10:00,17.21,17.21,17.16,17.16,15400.0,17.21,17.21,17.16,17.16,15400.0
2014-07-09 10:15:00,17.16,17.19,17.16,17.19,18400.0,17.16,17.19,17.16,17.19,18400.0
2014-07-09 10:20:00,17.18,17.22,17.18,17.21,14600.0,17.18,17.22,17.18,17.21,14600.0
2014-07-09 10:25:00,17.22,17.23,17.21,17.21,20100.0,17.22,17.23,17.21,17.21,20100.0
2014-07-09 10:30:00,17.22,17.25,17.21,17.25,13600.0,17.22,17.25,17.21,17.25,13600.0
2014-07-09 10:35:00,17.25,17.27,17.24,17.27,8500.0,17.25,17.27,17.24,17.27,8500.0
2014-07-09 10:40:00,17.26,17.27,17.24,17.27,25700.0,17.26,17.27,17.24,17.27,25700.0
2014-07-09 10:45:00,17.28,17.28,17.24,17.24,14000.0,17.28,17.28,17.24,17.24,14000.0
2014-07-09 10:50:00,17.24,17.24,17.23,17.23,7100.0,17.24,17.24,17.23,17.23,7100.0
2014-07-09 10:55:00,17.23,17.23,17.22,17.23,4100.0,17.23,17.23,17.22,17.23,4100.0
2014-07-09 11:00:00,17.22,17.22,17.21,17.21,6500.0,17.22,17.22,17.21,17.21,6500.0
2014-07-09 11:05:00,17.21,17.22,17.19,17.19,12300.0,17.21,17.22,17.19,17.19,12300.0
2014-07-09 11:10:00,17.18,17.18,17.15,17.17,31300.0,17.18,17.18,17.15,17.17,31300.0
2014-07-09 11:15:00,17.18,17.19,17.13,17.13,122600.0,17.18,17.19,17.13,17.13,122600.0
2014-07-09 11:20:00,17.14,17.14,17.13,17.14,6200.0,17.14,17.14,17.13,17.14,6200.0
2014-07-09 11:25:00,17.13,17.14,17.13,17.14,12200.0,17.13,17.14,17.13,17.14,12200.0
2014-07-09 11:30:00,17.14,17.14,17.12,17.12,7000.0,17.14,17.14,17.12,17.12,7000.0
2014-07-09 11:35:00,17.12,17.13,17.11,17.12,17200.0,17.12,17.13,17.11,17.12,17200.0
2014-07-09 11:40:00,17.12,17.12,17.11,17.11,6300.0,17.12,17.12,17.11,17.11,6300.0
2014-07-09 11:45:00,17.11,17.12,17.09,17.09,21500.0,17.11,17.12,17.09,17.09,21500.0
2014-07-09 11:50:00,17.09,17.1,17.08,17.08,16500.0,17.09,17.1,17.08,17.08,16500.0
2014-07-09 11:55:00,17.08,17.09,17.07,17.07,16500.0,17.08,17.09,17.07,17.07,16500.0
2014-07-09 12:00:00,17.07,17.08,17.07,17.07,5900.0,17.07,17.08,17.07,17.07,5900.0
2014-07-09 12:05:00,17.07,17.07,17.06,17.06,12100.0,17.07,17.07,17.06,17.06,12100.0
2014-07-09 12:10:00,17.07,17.07,17.05,17.05,23900.0,17.07,17.07,17.05,17.05,23900.0
2014-07-09 12:15:00,17.05,17.06,17.04,17.04,20400.0,17.05,17.06,17.04,17.04,20400.0
2014-07-09 12:20:00,17.03,17.04,17.03,17.03,12700.0,17.03,17.04,17.03,17.03,12700.0
2014-07-09 12:25:00,17.04,17.08,17.04,17.07,59800.0,17.04,17.08,17.04,17.07,59800.0
2014-07-09 12:30:00,17.07,17.1,17.07,17.1,56100.0,17.07,17.1,17.07,17.1,56100.0
2014-07-09 12:35:00,17.1,17.12,17.1,17.12,15500.0,17.1,17.12,17.1,17.12,15500.0
2014-07-09 12:40:00,17.12,17.12,17.11,17.11,16700.0,17.12,17.12,17.11,17.11,16700.0
2014-07-09 12:45:00,17.11,17.12,17.11,17.11,2600.0,17.11,17.12,17.11,17.11,2600.0
2014-07-09 12:50:00,17.11,17.12,17.11,17.11,1900.0,17.11,17.12,17.11,17.11,1900.0
2014-07-09 12:55:00,17.11,17.13,17.11,17.13,40500.0,17.11,17.13,17.11,17.13,40500.0
2014-07-09 13:00:00,17.13,17.13,17.12,17.13,1900.0,17.13,17.13,17.12,17.13,1900.0
2014-07-09 13:05:00,17.13,17.13,17.12,17.12,9900.0,17.13,17.13,17.12,17.12,9900.0
2014-07-09 13:10:00,17.12,17.13,17.12,17.13,2100.0,17.12,17.13,17.12,17.13,2100.0
2014-07-09 13:15:00,17.12,17.14,17.12,17.13,31100.0,17.12,17.14,17.12,17.13,31100.0
2014-07-09 13:20:00,17.14,17.14,17.13,17.13,1300.0,17.14,17.14,17.13,17.13,1300.0
2014-07-09 13:25:00,17.13,17.14,17.11,17.12,25500.0,17.13,17.14,17.11,17.12,25500.0
2014-07-09 13:30:00,17.11,17.13,17.11,17.12,28600.0,17.11,17.13,17.11,17.12,28600.0
2014-07-09 13:35:00,17.12,17.12,17.11,17.12,6200.0,17.12,17.12,17.11,17.12,6200.0
2014-07-09 13:40:00,17.11,17.12,17.11,17.12,3200.0,17.11,17.12,17.11,17.12,3200.0
2014-07-09 13:45:00,17.12,17.12,17.11,17.11,2300.0,17.12,17.12,17.11,17.11,2300.0
2014-07-09 13:50:00,17.12,17.12,17.11,17.11,3900.0,17.12,17.12,17.11,17.11,3900.0
2014-07-09 13:55:00,17.11,17.12,17.1,17.1,10500.0,17.11,17.12,17.1,17.1,10500.0
2014-07-09 14:00:00,17.1,17.12,17.08,17.1,57400.0,17.1,17.12,17.08,17.1,57400.0
2014-07-09 14:05:00,17.1,17.1,17.08,17.09,19600.0,17.1,17.1,17.08,17.09,19600.0
2014-07-09 14:10:00,17.09,17.12,17.09,17.12,19300.0,17.09,17.12,17.09,17.12,19300.0
2014-07-09 14:15:00,17.11,17.17,17.11,17.17,32400.0,17.11,17.17,17.11,17.17,32400.0
2014-07-09 14:20:00,17.17,17.17,17.14,17.15,26100.0,17.17,17.17,17.14,17.15,26100.0
2014-07-09 14:25:00,17.14,17.17,17.14,17.17,10400.0,17.14,17.17,17.14,17.17,10400.0
2014-07-09 14:30:00,17.16,17.17,17.14,17.15,19800.0,17.16,17.17,17.14,17.15,19800.0
2014-07-09 14:35:00,17.15,17.17,17.14,17.16,18800.0,17.15,17.17,17.14,17.16,18800.0
2014-07-09 14:40:00,17.15,17.18,17.15,17.16,31900.0,17.15,17.18,17.15,17.16,31900.0
2014-07-09 14:45:00,17.17,17.18,17.16,17.17,6300.0,17.17,17.18,17.16,17.17,6300.0
2014-07-09 14:50:00,17.17,17.18,17.15,17.18,54100.0,17.17,17.18,17.15,17.18,54100.0
2014-07-09 14:55:00,17.18,17.18,17.16,17.16,26600.0,17.18,17.18,17.16,17.16,26600.0
2014-07-09 15:00:00,17.16,17.17,17.16,17.16,5400.0,17.16,17.17,17.16,17.16,5400.0
2014-07-09 15:05:00,17.17,17.17,17.14,17.15,41100.0,17.17,17.17,17.14,17.15,41100.0
2014-07-09 15:10:00,17.15,17.15,17.14,17.14,14300.0,17.15,17.15,17.14,17.14,14300.0
2014-07-09 15:15:00,17.14,17.14,17.1,17.1,24100.0,17.14,17.14,17.1,17.1,24100.0
2014-07-09 15:20:00,17.1,17.11,17.09,17.1,15800.0,17.1,17.11,17.09,17.1,15800.0
2014-07-09 15:25:00,17.09,17.1,17.09,17.09,21600.0,17.09,17.1,17.09,17.09,21600.0
2014-07-09 15:30:00,17.09,17.1,17.08,17.09,28200.0,17.09,17.1,17.08,17.09,28200.0
2014-07-09 15:35:00,17.1,17.1,17.09,17.1,96900.0,17.1,17.1,17.09,17.1,96900.0
2014-07-09 15:40:00,17.1,17.1,17.09,17.1,72800.0,17.1,17.1,17.09,17.1,72800.0
2014-07-09 15:45:00,17.1,17.1,17.09,17.09,99400.0,17.1,17.1,17.09,17.09,99400.0
2014-07-09 15:50:00,17.1,17.1,17.09,17.1,45800.0,17.1,17.1,17.09,17.1,45800.0
2014-07-09 15:55:00,17.1,17.11,17.09,17.11,180600.0,17.1,17.11,17.09,17.11,180600.0
2014-07-10 09:30:00,16.96,16.96,16.82,16.94,89700.0,16.96,16.96,16.82,16.94,89700.0
2014-07-10 09:35:00,16.94,17.0,16.94,16.98,15300.0,16.94,17.0,16.94,16.98,15300.0
2014-07-10 09:40:00,16.97,17.01,16.95,16.97,19800.0,16.97,17.01,16.95,16.97,19800.0
2014-07-10 09:45:00,16.97,16.97,16.9,16.9,13100.0,16.97,16.97,16.9,16.9,13100.0
2014-07-10 09:50:00,16.9,16.92,16.89,16.91,13200.0,16.9,16.92,16.89,16.91,13200.0
2014-07-10 09:55:00,16.92,16.92,16.87,16.91,18800.0,16.92,16.92,16.87,16.91,18800.0
2014-07-10 10:00:00,16.89,16.92,16.88,16.92,27700.0,16.89,16.92,16.88,16.92,27700.0
2014-07-10 10:05:00,16.92,16.93,16.91,16.91,31800.0,16.92,16.93,16.91,16.91,31800.0
2014-07-10 10:10:00,16.9,16.92,16.88,16.92,19800.0,16.9,16.92,16.88,16.92,19800.0
2014-07-10 10:15:00,16.92,16.93,16.91,16.93,8600.0,16.92,16.93,16.91,16.93,8600.0
2014-07-10 10:20:00,16.93,16.95,16.92,16.95,24400.0,16.93,16.95,16.92,16.95,24400.0
2014-07-10 10:25:00,16.95,16.98,16.94,16.97,11600.0,16.95,16.98,16.94,16.97,11600.0
2014-07-10 10:30:00,16.98,17.0,16.98,17.0,22400.0,16.98,17.0,16.98,17.0,22400.0
2014-07-10 10:35:00,17.0,17.0,16.96,16.96,20700.0,17.0,17.0,16.96,16.96,20700.0
2014-07-10 10:40:00,16.96,16.99,16.96,16.99,5900.0,16.96,16.99,16.96,16.99,5900.0
2014-07-10 10:45:00,16.99,17.03,16.99,17.03,16800.0,16.99,17.03,16.99,17.03,16800.0
2014-07-10 10:50:00,17.03,17.03,17.0,17.0,7100.0,17.03,17.03,17.0,17.0,7100.0
2014-07-10 10:55:00,17.01,17.03,17.0,17.03,15300.0,17.01,17.03,17.0,17.03,15300.0
2014-07-10 11:00:00,17.02,17.08,17.02,17.07,15100.0,17.02,17.08,17.02,17.07,15100.0
2014-07-10 11:05:00,17.08,17.09,17.06,17.08,25700.0,17.08,17.09,17.06,17.08,25700.0
2014-07-10 11:10:00,17.08,17.1,17.07,17.1,7500.0,17.08,17.1,17.07,17.1,7500.0
2014-07-10 11:15:00,17.1,17.1,17.08,17.08,22200.0,17.1,17.1,17.08,17.08,22200.0
2014-07-10 11:20:00,17.08,17.11,17.07,17.1,29000.0,17.08,17.11,17.07,17.1,29000.0
2014-07-10 11:25:00,17.09,17.09,17.07,17.07,19400.0,17.09,17.09,17.07,17.07,19400.0
2014-07-10 11:30:00,17.07,17.07,17.05,17.05,6900.0,17.07,17.07,17.05,17.05,6900.0
2014-07-10 11:35:00,17.05,17.07,17.05,17.07,10600.0,17.05,17.07,17.05,17.07,10600.0
2014-07-10 11:40:00,17.07,17.07,17.04,17.05,25200.0,17.07,17.07,17.04,17.05,25200.0
2014-07-10 11:45:00,17.05,17.05,17.03,17.05,6300.0,17.05,17.05,17.03,17.05,6300.0
2014-07-10 11:50:00,17.05,17.08,17.05,17.07,8500.0,17.05,17.08,17.05,17.07,8500.0
2014-07-10 11:55:00,17.07,17.08,17.06,17.08,7300.0,17.07,17.08,17.06,17.08,7300.0
2014-07-10 12:00:00,17.09,17.09,17.08,17.08,5000.0,17.09,17.09,17.08,17.08,5000.0
2014-07-10 12:05:00,17.09,17.11,17.09,17.1,11800.0,17.09,17.11,17.09,17.1,11800.0
2014-07-10 12:10:00,17.1,17.11,17.09,17.11,3100.0,17.1,17.11,17.09,17.11,3100.0
2014-07-10 12:15:00,17.11,17.14,17.11,17.14,6700.0,17.11,17.14,17.11,17.14,6700.0
2014-07-10 12:20:00,17.14,17.18,17.14,17.17,19500.0,17.14,17.18,17.14,17.17,19500.0
2014-07-10 12:25:00,17.17,17.18,17.16,17.17,9400.0,17.17,17.18,17.16,17.17,9400.0
2014-07-10 12:30:00,17.18,17.18,17.17,17.18,3100.0,17.18,17.18,17.17,17.18,3100.0
2014-07-10 12:35:00,17.18,17.18,17.16,17.16,7200.0,17.18,17.18,17.16,17.16,7200.0
2014-07-10 12:40:00,17.16,17.17,17.16,17.16,4200.0,17.16,17.17,17.16,17.16,4200.0
2014-07-10 12:45:00,17.16,17.17,17.14,17.14,15900.0,17.16,17.17,17.14,17.14,15900.0
2014-07-10 12:50:00,17.14,17.15,17.14,17.15,5400.0,17.14,17.15,17.14,17.15,5400.0
2014-07-10 12:55:00,17.14,17.18,17.14,17.18,8500.0,17.14,17.18,17.14,17.18,8500.0
2014-07-10 13:00:00,17.18,17.19,17.17,17.19,4600.0,17.18,17.19,17.17,17.19,4600.0
2014-07-10 13:05:00,17.19,17.21,17.19,17.2,18500.0,17.19,17.21,17.19,17.2,18500.0
2014-07-10 13:10:00,17.19,17.19,17.18,17.19,5900.0,17.19,17.19,17.18,17.19,5900.0
2014-07-10 13:15:00,17.19,17.21,17.19,17.21,8600.0,17.19,17.21,17.19,17.21,8600.0
2014-07-10 13:20:00,17.21,17.23,17.2,17.23,19500.0,17.21,17.23,17.2,17.23,19500.0
2014-07-10 13:25:00,17.23,17.24,17.22,17.24,8100.0,17.23,17.24,17.22,17.24,8100.0
2014-07-10 13:30:00,17.24,17.24,17.22,17.22,19700.0,17.24,17.24,17.22,17.22,19700.0
2014-07-10 13:35:00,17.22,17.23,17.21,17.23,19800.0,17.22,17.23,17.21,17.23,19800.0
2014-07-10 13:40:00,17.23,17.24,17.21,17.22,13100.0,17.23,17.24,17.21,17.22,13100.0
2014-07-10 13:45:00,17.23,17.23,17.2,17.2,10900.0,17.23,17.23,17.2,17.2,10900.0
2014-07-10 13:50:00,17.21,17.21,17.18,17.18,6900.0,17.21,17.21,17.18,17.18,6900.0
2014-07-10 13:55:00,17.18,17.2,17.18,17.18,14100.0,17.18,17.2,17.18,17.18,14100.0
2014-07-10 14:00:00,17.18,17.19,17.18,17.18,12600.0,17.18,17.19,17.18,17.18,12600.0
2014-07-10 14:05:00,17.19,17.19,17.17,17.19,16200.0,17.19,17.19,17.17,17.19,16200.0
2014-07-10 14:10:00,17.19,17.2,17.16,17.17,10900.0,17.19,17.2,17.16,17.17,10900.0
2014-07-10 14:15:00,17.17,17.18,17.16,17.16,18900.0,17.17,17.18,17.16,17.16,18900.0
2014-07-10 14:20:00,17.16,17.18,17.15,17.17,9700.0,17.16,17.18,17.15,17.17,9700.0
2014-07-10 14:25:00,17.17,17.18,17.16,17.18,10900.0,17.17,17.18,17.16,17.18,10900.0
2014-07-10 14:30:00,17.18,17.19,17.15,17.15,132500.0,17.18,17.19,17.15,17.15,132500.0
2014-07-10 14:35:00,17.15,17.15,17.14,17.14,22900.0,17.15,17.15,17.14,17.14,22900.0
2014-07-10 14:40:00,17.14,17.15,17.12,17.12,14900.0,17.14,17.15,17.12,17.12,14900.0
2014-07-10 14:45:00,17.13,17.15,17.13,17.15,6600.0,17.13,17.15,17.13,17.15,6600.0
2014-07-10 14:50:00,17.15,17.17,17.15,17.16,33600.0,17.15,17.17,17.15,17.16,33600.0
2014-07-10 14:55:00,17.16,17.16,17.11,17.11,18100.0,17.16,17.16,17.11,17.11,18100.0
2014-07-10 15:00:00,17.11,17.11,17.08,17.08,18400.0,17.11,17.11,17.08,17.08,18400.0
2014-07-10 15:05:00,17.08,17.11,17.07,17.11,48900.0,17.08,17.11,17.07,17.11,48900.0
2014-07-10 15:10:00,17.1,17.11,17.1,17.11,6400.0,17.1,17.11,17.1,17.11,6400.0
2014-07-10 15:15:00,17.1,17.11,17.08,17.11,23000.0,17.1,17.11,17.08,17.11,23000.0
2014-07-10 15:20:00,17.1,17.11,17.07,17.1,48100.0,17.1,17.11,17.07,17.1,48100.0
2014-07-10 15:25:00,17.09,17.13,17.09,17.13,15900.0,17.09,17.13,17.09,17.13,15900.0
2014-07-10 15:30:00,17.12,17.13,17.1,17.11,43700.0,17.12,17.13,17.1,17.11,43700.0
2014-07-10 15:35:00,17.11,17.12,17.1,17.12,31600.0,17.11,17.12,17.1,17.12,31600.0
2014-07-10 15:40:00,17.12,17.14,17.11,17.14,92500.0,17.12,17.14,17.11,17.14,92500.0
2014-07-10 15:45:00,17.13,17.14,17.13,17.14,22800.0,17.13,17.14,17.13,17.14,22800.0
2014-07-10 15:50:00,17.13,17.14,17.1,17.11,89800.0,17.13,17.14,17.1,17.11,89800.0
2014-07-10 15:55:00,17.11,17.12,17.07,17.08,210600.0,17.11,17.12,17.07,17.08,210600.0
2014-07-11 09:30:00,17.05,17.07,16.94,17.02,29500.0,17.05,17.07,16.94,17.02,29500.0
2014-07-11 09:35:00,17.0,17.05,16.93,16.97,50900.0,17.0,17.05,16.93,16.97,50900.0
2014-07-11 09:40:00,16.98,17.01,16.92,16.96,58600.0,16.98,17.01,16.92,16.96,58600.0
2014-07-11 09:45:00,16.95,16.95,16.91,16.93,25100.0,16.95,16.95,16.91,16.93,25100.0
2014-07-11 09:50:00,16.93,16.96,16.93,16.93,6800.0,16.93,16.96,16.93,16.93,6800.0
2014-07-11 09:55:00,16.92,16.98,16.92,16.96,9800.0,16.92,16.98,16.92,16.96,9800.0
2014-07-11 10:00:00,16.95,17.03,16.95,17.03,34900.0,16.95,17.03,16.95,17.03,34900.0
2014-07-11 10:05:00,17.03,17.05,17.0,17.05,23400.0,17.03,17.05,17.0,17.05,23400.0
2014-07-11 10:10:00,17.04,17.07,17.03,17.07,8600.0,17.04,17.07,17.03,17.07,8600.0
2014-07-11 10:15:00,17.08,17.14,17.08,17.13,11000.0,17.08,17.14,17.08,17.13,11000.0
2014-07-11 10:20:00,17.13,17.14,17.08,17.09,13600.0,17.13,17.14,17.08,17.09,13600.0
2014-07-11 10:25:00,17.09,17.09,17.05,17.05,8200.0,17.09,17.09,17.05,17.05,8200.0
2014-07-11 10:30:00,17.06,17.07,17.05,17.06,12500.0,17.06,17.07,17.05,17.06,12500.0
2014-07-11 10:35:00,17.06,17.07,17.03,17.04,9900.0,17.06,17.07,17.03,17.04,9900.0
2014-07-11 10:40:00,17.03,17.03,17.01,17.01,7600.0,17.03,17.03,17.01,17.01,7600.0
2014-07-11 10:45:00,17.02,17.04,17.01,17.04,8200.0,17.02,17.04,17.01,17.04,8200.0
2014-07-11 10:50:00,17.04,17.05,17.03,17.03,10200.0,17.04,17.05,17.03,17.03,10200.0
2014-07-11 10:55:00,17.04,17.04,17.0,17.03,57900.0,17.04,17.04,17.0,17.03,57900.0
2014-07-11 11:00:00,17.04,17.05,17.02,17.03,21500.0,17.04,17.05,17.02,17.03,21500.0
2014-07-11 11:05:00,17.03,17.05,17.02,17.05,9200.0,17.03,17.05,17.02,17.05,9200.0
2014-07-11 11:10:00,17.05,17.05,17.04,17.04,4400.0,17.05,17.05,17.04,17.04,4400.0
2014-07-11 11:15:00,17.04,17.05,17.02,17.02,10200.0,17.04,17.05,17.02,17.02,10200.0
2014-07-11 11:20:00,17.03,17.03,16.98,17.01,18300.0,17.03,17.03,16.98,17.01,18300.0
2014-07-11 11:25:00,17.0,17.0,16.98,16.99,64200.0,17.0,17.0,16.98,16.99,64200.0
2014-07-11 11:30:00,16.99,17.02,16.99,17.01,17500.0,16.99,17.02,16.99,17.01,17500.0
2014-07-11 11:35:00,17.01,17.01,16.99,16.99,6500.0,17.01,17.01,16.99,16.99,6500.0
2014-07-11 11:40:00,16.99,17.01,16.98,16.99,12100.0,16.99,17.01,16.98,16.99,12100.0
2014-07-11 11:45:00,16.99,17.0,16.99,16.99,106700.0,16.99,17.0,16.99,16.99,106700.0
2014-07-11 11:50:00,16.99,16.99,16.96,16.98,23000.0,16.99,16.99,16.96,16.98,23000.0
2014-07-11 11:55:00,16.98,16.98,16.95,16.95,15900.0,16.98,16.98,16.95,16.95,15900.0
2014-07-11 12:00:00,16.95,16.96,16.95,16.96,12300.0,16.95,16.96,16.95,16.96,12300.0
2014-07-11 12:05:00,16.95,16.96,16.95,16.96,3200.0,16.95,16.96,16.95,16.96,3200.0
2014-07-11 12:10:00,16.96,16.96,16.93,16.94,21100.0,16.96,16.96,16.93,16.94,21100.0
2014-07-11 12:15:00,16.93,16.94,16.91,16.91,8500.0,16.93,16.94,16.91,16.91,8500.0
2014-07-11 12:20:00,16.91,16.93,16.9,16.93,10300.0,16.91,16.93,16.9,16.93,10300.0
2014-07-11 12:25:00,16.93,16.93,16.9,16.92,13900.0,16.93,16.93,16.9,16.92,13900.0
2014-07-11 12:30:00,16.92,16.92,16.9,16.92,11500.0,16.92,16.92,16.9,16.92,11500.0
2014-07-11 12:35:00,16.91,16.93,16.9,16.93,9700.0,16.91,16.93,16.9,16.93,9700.0
2014-07-11 12:40:00,16.93,16.94,16.91,16.92,20100.0,16.93,16.94,16.91,16.92,20100.0
2014-07-11 12:45:00,16.92,16.93,16.91,16.92,4900.0,16.92,16.93,16.91,16.92,4900.0
2014-07-11 12:50:00,16.91,16.93,16.91,16.93,6300.0,16.91,16.93,16.91,16.93,6300.0
2014-07-11 12:55:00,16.93,16.95,16.92,16.95,8100.0,16.93,16.95,16.92,16.95,8100.0
2014-07-11 13:00:00,16.94,16.96,16.94,16.96,6400.0,16.94,16.96,16.94,16.96,6400.0
2014-07-11 13:05:00,16.96,16.96,16.94,16.94,9100.0,16.96,16.96,16.94,16.94,9100.0
2014-07-11 13:10:00,16.94,16.95,16.94,16.95,3000.0,16.94,16.95,16.94,16.95,3000.0
2014-07-11 13:15:00,16.95,16.98,16.94,16.96,12200.0,16.95,16.98,16.94,16.96,12200.0
2014-07-11 13:20:00,16.96,16.98,16.96,16.97,6100.0,16.96,16.98,16.96,16.97,6100.0
2014-07-11 13:25:00,16.97,16.98,16.97,16.98,11600.0,16.97,16.98,16.97,16.98,11600.0
2014-07-11 13:30:00,16.98,16.98,16.9,16.94,81300.0,16.98,16.98,16.9,16.94,81300.0
2014-07-11 13:35:00,16.93,16.94,16.93,16.93,3300.0,16.93,16.94,16.93,16.93,3300.0
2014-07-11 13:40:00,16.94,16.95,16.93,16.95,6100.0,16.94,16.95,16.93,16.95,6100.0
2014-07-11 13:45:00,16.95,16.97,16.94,16.96,6400.0,16.95,16.97,16.94,16.96,6400.0
2014-07-11 13:50:00,16.97,16.97,16.95,16.96,8700.0,16.97,16.97,16.95,16.96,8700.0
2014-07-11 13:55:00,16.96,16.96,16.95,16.95,8400.0,16.96,16.96,16.95,16.95,8400.0
2014-07-11 14:00:00,16.95,16.97,16.95,16.97,9800.0,16.95,16.97,16.95,16.97,9800.0
2014-07-11 14:05:00,16.96,16.99,16.96,16.98,32300.0,16.96,16.99,16.96,16.98,32300.0
2014-07-11 14:10:00,16.98,16.99,16.98,16.98,7900.0,16.98,16.99,16.98,16.98,7900.0
2014-07-11 14:15:00,16.99,16.99,16.97,16.97,9200.0,16.99,16.99,16.97,16.97,9200.0
2014-07-11 14:20:00,16.98,16.99,16.98,16.98,24200.0,16.98,16.99,16.98,16.98,24200.0
2014-07-11 14:25:00,16.98,16.99,16.98,16.98,5000.0,16.98,16.99,16.98,16.98,5000.0
2014-07-11 14:30:00,16.98,16.99,16.98,16.99,28700.0,16.98,16.99,16.98,16.99,28700.0
2014-07-11 14:35:00,16.99,16.99,16.98,16.99,14500.0,16.99,16.99,16.98,16.99,14500.0
2014-07-11 14:40:00,16.99,16.99,16.98,16.98,22200.0,16.99,16.99,16.98,16.98,22200.0
2014-07-11 14:45:00,16.98,16.99,16.98,16.98,4400.0,16.98,16.99,16.98,16.98,4400.0
2014-07-11 14:50:00,16.99,16.99,16.98,16.99,6200.0,16.99,16.99,16.98,16.99,6200.0
2014-07-11 14:55:00,16.98,16.99,16.98,16.99,7800.0,16.98,16.99,16.98,16.99,7800.0
2014-07-11 15:00:00,16.99,16.99,16.98,16.99,29500.0,16.99,16.99,16.98,16.99,29500.0
2014-07-11 15:05:00,16.99,16.99,16.98,16.99,52600.0,16.99,16.99,16.98,16.99,52600.0
2014-07-11 15:10:00,16.99,16.99,16.98,16.99,36000.0,16.99,16.99,16.98,16.99,36000.0
2014-07-11 15:15:00,16.99,17.01,16.98,17.01,62600.0,16.99,17.01,16.98,17.01,62600.0
2014-07-11 15:20:00,17.02,17.05,17.02,17.05,33700.0,17.02,17.05,17.02,17.05,33700.0
2014-07-11 15:25:00,17.05,17.07,17.05,17.07,12400.0,17.05,17.07,17.05,17.07,12400.0
2014-07-11 15:30:00,17.07,17.07,17.05,17.07,48400.0,17.07,17.07,17.05,17.07,48400.0
2014-07-11 15:35:00,17.07,17.08,17.06,17.07,9900.0,17.07,17.08,17.06,17.07,9900.0
2014-07-11 15:40:00,17.07,17.07,17.05,17.06,49600.0,17.07,17.07,17.05,17.06,49600.0
2014-07-11 15:45:00,17.05,17.07,17.05,17.07,49900.0,17.05,17.07,17.05,17.07,49900.0
2014-07-11 15:50:00,17.07,17.08,17.07,17.07,49000.0,17.07,17.08,17.07,17.07,49000.0
2014-07-11 15:55:00,17.07,17.08,17.07,17.07,56200.0,17.07,17.08,17.07,17.07,56200.0
2014-07-14 09:30:00,17.19,17.19,17.12,17.17,13000.0,17.19,17.19,17.12,17.17,13000.0
2014-07-14 09:35:00,17.17,17.22,17.14,17.17,40000.0,17.17,17.22,17.14,17.17,40000.0
2014-07-14 09:40:00,17.17,17.2,17.17,17.18,11000.0,17.17,17.2,17.17,17.18,11000.0
2014-07-14 09:45:00,17.19,17.23,17.19,17.21,21700.0,17.19,17.23,17.19,17.21,21700.0
2014-07-14 09:50:00,17.21,17.23,17.21,17.23,5900.0,17.21,17.23,17.21,17.23,5900.0
2014-07-14 09:55:00,17.23,17.23,17.19,17.2,35700.0,17.23,17.23,17.19,17.2,35700.0
2014-07-14 10:00:00,17.2,17.22,17.2,17.21,11500.0,17.2,17.22,17.2,17.21,11500.0
2014-07-14 10:05:00,17.21,17.21,17.19,17.21,17200.0,17.21,17.21,17.19,17.21,17200.0
2014-07-14 10:10:00,17.2,17.2,17.18,17.2,24600.0,17.2,17.2,17.18,17.2,24600.0
2014-07-14 10:15:00,17.2,17.21,17.15,17.16,111300.0,17.2,17.21,17.15,17.16,111300.0
2014-07-14 10:20:00,17.16,17.19,17.16,17.19,25400.0,17.16,17.19,17.16,17.19,25400.0
2014-07-14 10:25:00,17.19,17.2,17.18,17.18,19900.0,17.19,17.2,17.18,17.18,19900.0
2014-07-14 10:30:00,17.18,17.21,17.18,17.21,15800.0,17.18,17.21,17.18,17.21,15800.0
2014-07-14 10:35:00,17.21,17.23,17.2,17.22,34500.0,17.21,17.23,17.2,17.22,34500.0
2014-07-14 10:40:00,17.22,17.23,17.21,17.22,13500.0,17.22,17.23,17.21,17.22,13500.0
2014-07-14 10:45:00,17.22,17.24,17.22,17.23,26700.0,17.22,17.24,17.22,17.23,26700.0
2014-07-14 10:50:00,17.23,17.25,17.22,17.23,18800.0,17.23,17.25,17.22,17.23,18800.0
2014-07-14 10:55:00,17.23,17.25,17.23,17.23,60600.0,17.23,17.25,17.23,17.23,60600.0
2014-07-14 11:00:00,17.23,17.26,17.23,17.25,27200.0,17.23,17.26,17.23,17.25,27200.0
2014-07-14 11:05:00,17.25,17.27,17.25,17.25,11300.0,17.25,17.27,17.25,17.25,11300.0
2014-07-14 11:10:00,17.25,17.27,17.25,17.25,9800.0,17.25,17.27,17.25,17.25,9800.0
2014-07-14 11:15:00,17.25,17.25,17.25,17.25,20900.0,17.25,17.25,17.25,17.25,20900.0
2014-07-14 11:20:00,17.25,17.26,17.25,17.25,9800.0,17.25,17.26,17.25,17.25,9800.0
2014-07-14 11:25:00,17.25,17.27,17.25,17.25,12000.0,17.25,17.27,17.25,17.25,12000.0
2014-07-14 11:30:00,17.25,17.28,17.25,17.26,15800.0,17.25,17.28,17.25,17.26,15800.0
2014-07-14 11:35:00,17.26,17.27,17.25,17.25,33100.0,17.26,17.27,17.25,17.25,33100.0
2014-07-14 11:40:00,17.25,17.26,17.25,17.25,8100.0,17.25,17.26,17.25,17.25,8100.0
2014-07-14 11:45:00,17.25,17.29,17.25,17.25,20600.0,17.25,17.29,17.25,17.25,20600.0
2014-07-14 11:50:00,17.25,17.27,17.24,17.25,38100.0,17.25,17.27,17.24,17.25,38100.0
2014-07-14 11:55:00,17.25,17.26,17.24,17.25,23300.0,17.25,17.26,17.24,17.25,23300.0
2014-07-14 12:00:00,17.25,17.27,17.24,17.26,32000.0,17.25,17.27,17.24,17.26,32000.0
2014-07-14 12:05:00,17.26,17.27,17.25,17.25,11800.0,17.26,17.27,17.25,17.25,11800.0
2014-07-14 12:10:00,17.25,17.27,17.24,17.26,12700.0,17.25,17.27,17.24,17.26,12700.0
2014-07-14 12:15:00,17.26,17.3,17.26,17.28,47600.0,17.26,17.3,17.26,17.28,47600.0
2014-07-14 12:20:00,17.27,17.29,17.26,17.26,27100.0,17.27,17.29,17.26,17.26,27100.0
2014-07-14 12:25:00,17.26,17.28,17.25,17.25,19100.0,17.26,17.28,17.25,17.25,19100.0
2014-07-14 12:30:00,17.25,17.27,17.25,17.26,31400.0,17.25,17.27,17.25,17.26,31400.0
2014-07-14 12:35:00,17.26,17.27,17.24,17.26,92600.0,17.26,17.27,17.24,17.26,92600.0
2014-07-14 12:40:00,17.25,17.27,17.25,17.26,23900.0,17.25,17.27,17.25,17.26,23900.0
2014-07-14 12:45:00,17.26,17.27,17.26,17.27,10800.0,17.26,17.27,17.26,17.27,10800.0
2014-07-14 12:50:00,17.26,17.27,17.25,17.26,48000.0,17.26,17.27,17.25,17.26,48000.0
2014-07-14 12:55:00,17.26,17.26,17.25,17.26,12900.0,17.26,17.26,17.25,17.26,12900.0
2014-07-14 13:00:00,17.26,17.28,17.25,17.26,28500.0,17.26,17.28,17.25,17.26,28500.0
2014-07-14 13:05:00,17.26,17.28,17.26,17.27,8600.0,17.26,17.28,17.26,17.27,8600.0
2014-07-14 13:10:00,17.27,17.28,17.26,17.27,7500.0,17.27,17.28,17.26,17.27,7500.0
2014-07-14 13:15:00,17.26,17.27,17.26,17.26,58800.0,17.26,17.27,17.26,17.26,58800.0
2014-07-14 13:20:00,17.26,17.28,17.26,17.27,11200.0,17.26,17.28,17.26,17.27,11200.0
2014-07-14 13:25:00,17.27,17.29,17.27,17.27,20200.0,17.27,17.29,17.27,17.27,20200.0
2014-07-14 13:30:00,17.27,17.28,17.26,17.26,10200.0,17.27,17.28,17.26,17.26,10200.0
2014-07-14 13:35:00,17.27,17.28,17.26,17.26,23900.0,17.27,17.28,17.26,17.26,23900.0
2014-07-14 13:40:00,17.26,17.28,17.26,17.27,12400.0,17.26,17.28,17.26,17.27,12400.0
2014-07-14 13:45:00,17.27,17.28,17.26,17.27,20700.0,17.27,17.28,17.26,17.27,20700.0
2014-07-14 13:50:00,17.27,17.28,17.26,17.28,15900.0,17.27,17.28,17.26,17.28,15900.0
2014-07-14 13:55:00,17.27,17.28,17.26,17.27,17000.0,17.27,17.28,17.26,17.27,17000.0
2014-07-14 14:00:00,17.28,17.28,17.27,17.27,17400.0,17.28,17.28,17.27,17.27,17400.0
2014-07-14 14:05:00,17.27,17.28,17.27,17.27,11400.0,17.27,17.28,17.27,17.27,11400.0
2014-07-14 14:10:00,17.27,17.28,17.26,17.26,61000.0,17.27,17.28,17.26,17.26,61000.0
2014-07-14 14:15:00,17.26,17.28,17.26,17.28,52700.0,17.26,17.28,17.26,17.28,52700.0
2014-07-14 14:20:00,17.27,17.28,17.26,17.27,16000.0,17.27,17.28,17.26,17.27,16000.0
2014-07-14 14:25:00,17.27,17.28,17.26,17.26,11400.0,17.27,17.28,17.26,17.26,11400.0
2014-07-14 14:30:00,17.26,17.27,17.26,17.27,12900.0,17.26,17.27,17.26,17.27,12900.0
2014-07-14 14:35:00,17.26,17.27,17.25,17.26,102600.0,17.26,17.27,17.25,17.26,102600.0
2014-07-14 14:40:00,17.25,17.26,17.25,17.25,45600.0,17.25,17.26,17.25,17.25,45600.0
2014-07-14 14:45:00,17.25,17.27,17.25,17.26,30300.0,17.25,17.27,17.25,17.26,30300.0
2014-07-14 14:50:00,17.27,17.27,17.26,17.26,12700.0,17.27,17.27,17.26,17.26,12700.0
2014-07-14 14:55:00,17.26,17.27,17.25,17.26,50200.0,17.26,17.27,17.25,17.26,50200.0
2014-07-14 15:00:00,17.26,17.27,17.26,17.26,9500.0,17.26,17.27,17.26,17.26,9500.0
2014-07-14 15:05:00,17.26,17.27,17.26,17.26,8000.0,17.26,17.27,17.26,17.26,8000.0
2014-07-14 15:10:00,17.26,17.27,17.26,17.26,15300.0,17.26,17.27,17.26,17.26,15300.0
2014-07-14 15:15:00,17.26,17.27,17.25,17.26,18200.0,17.26,17.27,17.25,17.26,18200.0
2014-07-14 15:20:00,17.26,17.27,17.25,17.26,17900.0,17.26,17.27,17.25,17.26,17900.0
2014-07-14 15:25:00,17.26,17.27,17.26,17.26,9500.0,17.26,17.27,17.26,17.26,9500.0
2014-07-14 15:30:00,17.27,17.28,17.26,17.27,24600.0,17.27,17.28,17.26,17.27,24600.0
2014-07-14 15:35:00,17.27,17.28,17.27,17.27,23100.0,17.27,17.28,17.27,17.27,23100.0
2014-07-14 15:40:00,17.28,17.28,17.27,17.27,24700.0,17.28,17.28,17.27,17.27,24700.0
2014-07-14 15:45:00,17.27,17.28,17.27,17.28,68600.0,17.27,17.28,17.27,17.28,68600.0
2014-07-14 15:50:00,17.28,17.29,17.27,17.29,75100.0,17.28,17.29,17.27,17.29,75100.0
2014-07-14 15:55:00,17.29,17.31,17.28,17.31,121700.0,17.29,17.31,17.28,17.31,121700.0
2014-07-15 09:30:00,17.28,17.3,17.28,17.29,16900.0,17.28,17.3,17.28,17.29,16900.0
2014-07-15 09:35:00,17.29,17.32,17.29,17.32,4000.0,17.29,17.32,17.29,17.32,4000.0
2014-07-15 09:40:00,17.32,17.37,17.32,17.36,6600.0,17.32,17.37,17.32,17.36,6600.0
2014-07-15 09:45:00,17.35,17.36,17.35,17.35,6100.0,17.35,17.36,17.35,17.35,6100.0
2014-07-15 09:50:00,17.35,17.36,17.31,17.31,12600.0,17.35,17.36,17.31,17.31,12600.0
2014-07-15 09:55:00,17.31,17.33,17.3,17.32,21200.0,17.31,17.33,17.3,17.32,21200.0
2014-07-15 10:00:00,17.33,17.36,17.31,17.31,17800.0,17.33,17.36,17.31,17.31,17800.0
2014-07-15 10:05:00,17.3,17.32,17.29,17.32,7500.0,17.3,17.32,17.29,17.32,7500.0
2014-07-15 10:10:00,17.32,17.33,17.24,17.24,9900.0,17.32,17.33,17.24,17.24,9900.0
2014-07-15 10:15:00,17.24,17.3,17.21,17.3,50500.0,17.24,17.3,17.21,17.3,50500.0
2014-07-15 10:20:00,17.31,17.32,17.27,17.28,10000.0,17.31,17.32,17.27,17.28,10000.0
2014-07-15 10:25:00,17.28,17.32,17.28,17.31,109700.0,17.28,17.32,17.28,17.31,109700.0
2014-07-15 10:30:00,17.3,17.32,17.3,17.31,12600.0,17.3,17.32,17.3,17.31,12600.0
2014-07-15 10:35:00,17.31,17.32,17.28,17.28,31100.0,17.31,17.32,17.28,17.28,31100.0
2014-07-15 10:40:00,17.28,17.29,17.23,17.29,28300.0,17.28,17.29,17.23,17.29,28300.0
2014-07-15 10:45:00,17.29,17.29,17.26,17.27,67000.0,17.29,17.29,17.26,17.27,67000.0
2014-07-15 10:50:00,17.27,17.31,17.27,17.31,24200.0,17.27,17.31,17.27,17.31,24200.0
2014-07-15 10:55:00,17.31,17.32,17.3,17.3,16600.0,17.31,17.32,17.3,17.3,16600.0
2014-07-15 11:00:00,17.3,17.3,17.28,17.29,23600.0,17.3,17.3,17.28,17.29,23600.0
2014-07-15 11:05:00,17.28,17.3,17.28,17.29,9000.0,17.28,17.3,17.28,17.29,9000.0
2014-07-15 11:10:00,17.29,17.32,17.29,17.32,8300.0,17.29,17.32,17.29,17.32,8300.0
2014-07-15 11:15:00,17.32,17.34,17.31,17.34,13200.0,17.32,17.34,17.31,17.34,13200.0
2014-07-15 11:20:00,17.34,17.36,17.32,17.36,28000.0,17.34,17.36,17.32,17.36,28000.0
2014-07-15 11:25:00,17.35,17.36,17.33,17.33,11400.0,17.35,17.36,17.33,17.33,11400.0
2014-07-15 11:30:00,17.33,17.35,17.32,17.34,133200.0,17.33,17.35,17.32,17.34,133200.0
2014-07-15 11:35:00,17.33,17.34,17.32,17.34,31400.0,17.33,17.34,17.32,17.34,31400.0
2014-07-15 11:40:00,17.34,17.35,17.32,17.33,14600.0,17.34,17.35,17.32,17.33,14600.0
2014-07-15 11:45:00,17.32,17.36,17.32,17.36,72200.0,17.32,17.36,17.32,17.36,72200.0
2014-07-15 11:50:00,17.35,17.36,17.35,17.35,28000.0,17.35,17.36,17.35,17.35,28000.0
2014-07-15 11:55:00,17.35,17.36,17.32,17.33,96900.0,17.35,17.36,17.32,17.33,96900.0
2014-07-15 12:00:00,17.33,17.36,17.32,17.35,334200.0,17.33,17.36,17.32,17.35,334200.0
2014-07-15 12:05:00,17.34,17.39,17.34,17.35,39100.0,17.34,17.39,17.34,17.35,39100.0
2014-07-15 12:10:00,17.36,17.37,17.35,17.37,25100.0,17.36,17.37,17.35,17.37,25100.0
2014-07-15 12:15:00,17.37,17.43,17.36,17.43,40300.0,17.37,17.43,17.36,17.43,40300.0
2014-07-15 12:20:00,17.42,17.43,17.4,17.41,42800.0,17.42,17.43,17.4,17.41,42800.0
2014-07-15 12:25:00,17.41,17.45,17.4,17.44,17600.0,17.41,17.45,17.4,17.44,17600.0
2014-07-15 12:30:00,17.44,17.44,17.42,17.43,12900.0,17.44,17.44,17.42,17.43,12900.0
2014-07-15 12:35:00,17.42,17.47,17.42,17.47,18400.0,17.42,17.47,17.42,17.47,18400.0
2014-07-15 12:40:00,17.47,17.47,17.45,17.47,13100.0,17.47,17.47,17.45,17.47,13100.0
2014-07-15 12:45:00,17.47,17.47,17.45,17.46,12000.0,17.47,17.47,17.45,17.46,12000.0
2014-07-15 12:50:00,17.46,17.47,17.45,17.46,13100.0,17.46,17.47,17.45,17.46,13100.0
2014-07-15 12:55:00,17.45,17.46,17.41,17.41,12800.0,17.45,17.46,17.41,17.41,12800.0
2014-07-15 13:00:00,17.41,17.42,17.4,17.4,17200.0,17.41,17.42,17.4,17.4,17200.0
2014-07-15 13:05:00,17.41,17.42,17.38,17.42,22300.0,17.41,17.42,17.38,17.42,22300.0
2014-07-15 13:10:00,17.42,17.42,17.39,17.41,17900.0,17.42,17.42,17.39,17.41,17900.0
2014-07-15 13:15:00,17.42,17.47,17.41,17.45,35300.0,17.42,17.47,17.41,17.45,35300.0
2014-07-15 13:20:00,17.45,17.46,17.41,17.44,18500.0,17.45,17.46,17.41,17.44,18500.0
2014-07-15 13:25:00,17.43,17.45,17.42,17.45,20300.0,17.43,17.45,17.42,17.45,20300.0
2014-07-15 13:30:00,17.45,17.45,17.43,17.44,10700.0,17.45,17.45,17.43,17.44,10700.0
2014-07-15 13:35:00,17.44,17.45,17.43,17.44,16000.0,17.44,17.45,17.43,17.44,16000.0
2014-07-15 13:40:00,17.43,17.44,17.42,17.42,7100.0,17.43,17.44,17.42,17.42,7100.0
2014-07-15 13:45:00,17.42,17.44,17.41,17.43,15600.0,17.42,17.44,17.41,17.43,15600.0
2014-07-15 13:50:00,17.44,17.44,17.42,17.42,24600.0,17.44,17.44,17.42,17.42,24600.0
2014-07-15 13:55:00,17.42,17.44,17.42,17.44,7700.0,17.42,17.44,17.42,17.44,7700.0
2014-07-15 14:00:00,17.44,17.44,17.41,17.42,17100.0,17.44,17.44,17.41,17.42,17100.0
2014-07-15 14:05:00,17.42,17.44,17.41,17.42,21000.0,17.42,17.44,17.41,17.42,21000.0
2014-07-15 14:10:00,17.42,17.44,17.42,17.43,35100.0,17.42,17.44,17.42,17.43,35100.0
2014-07-15 14:15:00,17.43,17.45,17.43,17.44,32700.0,17.43,17.45,17.43,17.44,32700.0
2014-07-15 14:20:00,17.44,17.45,17.43,17.43,10200.0,17.44,17.45,17.43,17.43,10200.0
2014-07-15 14:25:00,17.43,17.44,17.42,17.42,16100.0,17.43,17.44,17.42,17.42,16100.0
2014-07-15 14:30:00,17.43,17.43,17.41,17.42,6900.0,17.43,17.43,17.41,17.42,6900.0
2014-07-15 14:35:00,17.41,17.42,17.4,17.4,5400.0,17.41,17.42,17.4,17.4,5400.0
2014-07-15 14:40:00,17.4,17.42,17.4,17.41,25100.0,17.4,17.42,17.4,17.41,25100.0
2014-07-15 14:45:00,17.41,17.41,17.4,17.4,4600.0,17.41,17.41,17.4,17.4,4600.0
2014-07-15 14:50:00,17.41,17.41,17.4,17.41,10000.0,17.41,17.41,17.4,17.41,10000.0
2014-07-15 14:55:00,17.4,17.42,17.4,17.42,12700.0,17.4,17.42,17.4,17.42,12700.0
2014-07-15 15:00:00,17.41,17.42,17.39,17.4,34400.0,17.41,17.42,17.39,17.4,34400.0
2014-07-15 15:05:00,17.39,17.42,17.38,17.41,33800.0,17.39,17.42,17.38,17.41,33800.0
2014-07-15 15:10:00,17.42,17.42,17.41,17.41,10000.0,17.42,17.42,17.41,17.41,10000.0
2014-07-15 15:15:00,17.41,17.42,17.4,17.41,18900.0,17.41,17.42,17.4,17.41,18900.0
2014-07-15 15:20:00,17.4,17.41,17.38,17.38,19100.0,17.4,17.41,17.38,17.38,19100.0
2014-07-15 15:25:00,17.38,17.41,17.38,17.39,55500.0,17.38,17.41,17.38,17.39,55500.0
2014-07-15 15:30:00,17.39,17.4,17.38,17.38,37200.0,17.39,17.4,17.38,17.38,37200.0
2014-07-15 15:35:00,17.38,17.39,17.38,17.38,15300.0,17.38,17.39,17.38,17.38,15300.0
2014-07-15 15:40:00,17.38,17.39,17.37,17.37,36600.0,17.38,17.39,17.37,17.37,36600.0
2014-07-15 15:45:00,17.37,17.38,17.36,17.36,107900.0,17.37,17.38,17.36,17.36,107900.0
2014-07-15 15:50:00,17.36,17.37,17.35,17.37,90400.0,17.36,17.37,17.35,17.37,90400.0
2014-07-15 15:55:00,17.38,17.38,17.36,17.37,104700.0,17.38,17.38,17.36,17.37,104700.0
2014-07-16 09:30:00,17.41,17.45,17.23,17.45,21500.0,17.41,17.45,17.23,17.45,21500.0
2014-07-16 09:35:00,17.46,17.53,17.46,17.5,145900.0,17.46,17.53,17.46,17.5,145900.0
2014-07-16 09:40:00,17.5,17.53,17.5,17.52,29300.0,17.5,17.53,17.5,17.52,29300.0
2014-07-16 09:45:00,17.53,17.53,17.5,17.51,65800.0,17.53,17.53,17.5,17.51,65800.0
2014-07-16 09:50:00,17.5,17.52,17.49,17.52,72500.0,17.5,17.52,17.49,17.52,72500.0
2014-07-16 09:55:00,17.52,17.6,17.51,17.6,109200.0,17.52,17.6,17.51,17.6,109200.0
2014-07-16 10:00:00,17.6,17.66,17.59,17.65,56400.0,17.6,17.66,17.59,17.65,56400.0
2014-07-16 10:05:00,17.65,17.65,17.61,17.61,14400.0,17.65,17.65,17.61,17.61,14400.0
2014-07-16 10:10:00,17.61,17.62,17.6,17.61,49900.0,17.61,17.62,17.6,17.61,49900.0
2014-07-16 10:15:00,17.61,17.61,17.46,17.48,78600.0,17.61,17.61,17.46,17.48,78600.0
2014-07-16 10:20:00,17.48,17.53,17.43,17.44,70100.0,17.48,17.53,17.43,17.44,70100.0
2014-07-16 10:25:00,17.44,17.45,17.38,17.38,34900.0,17.44,17.45,17.38,17.38,34900.0
2014-07-16 10:30:00,17.39,17.43,17.37,17.41,25600.0,17.39,17.43,17.37,17.41,25600.0
2014-07-16 10:35:00,17.41,17.45,17.39,17.43,43900.0,17.41,17.45,17.39,17.43,43900.0
2014-07-16 10:40:00,17.42,17.43,17.35,17.35,22400.0,17.42,17.43,17.35,17.35,22400.0
2014-07-16 10:45:00,17.36,17.37,17.29,17.3,37300.0,17.36,17.37,17.29,17.3,37300.0
2014-07-16 10:50:00,17.3,17.31,17.27,17.28,19500.0,17.3,17.31,17.27,17.28,19500.0
2014-07-16 10:55:00,17.28,17.28,17.23,17.24,41000.0,17.28,17.28,17.23,17.24,41000.0
2014-07-16 11:00:00,17.24,17.33,17.24,17.33,227900.0,17.24,17.33,17.24,17.33,227900.0
2014-07-16 11:05:00,17.32,17.36,17.32,17.36,33200.0,17.32,17.36,17.32,17.36,33200.0
2014-07-16 11:10:00,17.36,17.36,17.35,17.35,22700.0,17.36,17.36,17.35,17.35,22700.0
2014-07-16 11:15:00,17.36,17.36,17.35,17.35,35000.0,17.36,17.36,17.35,17.35,35000.0
2014-07-16 11:20:00,17.35,17.4,17.35,17.38,48600.0,17.35,17.4,17.35,17.38,48600.0
2014-07-16 11:25:00,17.38,17.39,17.38,17.38,10200.0,17.38,17.39,17.38,17.38,10200.0
2014-07-16 11:30:00,17.38,17.4,17.36,17.4,48100.0,17.38,17.4,17.36,17.4,48100.0
2014-07-16 11:35:00,17.4,17.4,17.33,17.33,27500.0,17.4,17.4,17.33,17.33,27500.0
2014-07-16 11:40:00,17.33,17.39,17.32,17.39,129200.0,17.33,17.39,17.32,17.39,129200.0
2014-07-16 11:45:00,17.39,17.39,17.35,17.36,40000.0,17.39,17.39,17.35,17.36,40000.0
2014-07-16 11:50:00,17.36,17.38,17.36,17.37,18300.0,17.36,17.38,17.36,17.37,18300.0
2014-07-16 11:55:00,17.37,17.41,17.37,17.41,123800.0,17.37,17.41,17.37,17.41,123800.0
2014-07-16 12:00:00,17.41,17.41,17.39,17.4,23000.0,17.41,17.41,17.39,17.4,23000.0
2014-07-16 12:05:00,17.4,17.47,17.4,17.47,29500.0,17.4,17.47,17.4,17.47,29500.0
2014-07-16 12:10:00,17.46,17.46,17.44,17.45,16200.0,17.46,17.46,17.44,17.45,16200.0
2014-07-16 12:15:00,17.45,17.46,17.43,17.45,31000.0,17.45,17.46,17.43,17.45,31000.0
2014-07-16 12:20:00,17.45,17.45,17.42,17.43,16800.0,17.45,17.45,17.42,17.43,16800.0
2014-07-16 12:25:00,17.43,17.45,17.41,17.43,20100.0,17.43,17.45,17.41,17.43,20100.0
2014-07-16 12:30:00,17.42,17.47,17.42,17.45,22600.0,17.42,17.47,17.42,17.45,22600.0
2014-07-16 12:35:00,17.45,17.46,17.44,17.46,9700.0,17.45,17.46,17.44,17.46,9700.0
2014-07-16 12:40:00,17.46,17.47,17.45,17.47,9700.0,17.46,17.47,17.45,17.47,9700.0
2014-07-16 12:45:00,17.47,17.49,17.46,17.48,10800.0,17.47,17.49,17.46,17.48,10800.0
2014-07-16 12:50:00,17.49,17.52,17.48,17.52,36400.0,17.49,17.52,17.48,17.52,36400.0
2014-07-16 12:55:00,17.52,17.52,17.5,17.5,100200.0,17.52,17.52,17.5,17.5,100200.0
2014-07-16 13:00:00,17.51,17.52,17.49,17.51,86400.0,17.51,17.52,17.49,17.51,86400.0
2014-07-16 13:05:00,17.52,17.52,17.51,17.51,62600.0,17.52,17.52,17.51,17.51,62600.0
2014-07-16 13:10:00,17.5,17.53,17.5,17.52,136100.0,17.5,17.53,17.5,17.52,136100.0
2014-07-16 13:15:00,17.52,17.53,17.51,17.51,6800.0,17.52,17.53,17.51,17.51,6800.0
2014-07-16 13:20:00,17.51,17.53,17.5,17.53,67000.0,17.51,17.53,17.5,17.53,67000.0
2014-07-16 13:25:00,17.53,17.53,17.52,17.52,11400.0,17.53,17.53,17.52,17.52,11400.0
2014-07-16 13:30:00,17.53,17.54,17.51,17.54,20900.0,17.53,17.54,17.51,17.54,20900.0
2014-07-16 13:35:00,17.54,17.54,17.51,17.52,26500.0,17.54,17.54,17.51,17.52,26500.0
2014-07-16 13:40:00,17.52,17.52,17.51,17.52,7300.0,17.52,17.52,17.51,17.52,7300.0
2014-07-16 13:45:00,17.52,17.54,17.51,17.51,27900.0,17.52,17.54,17.51,17.51,27900.0
2014-07-16 13:50:00,17.51,17.53,17.51,17.52,20900.0,17.51,17.53,17.51,17.52,20900.0
2014-07-16 13:55:00,17.52,17.54,17.51,17.53,45000.0,17.52,17.54,17.51,17.53,45000.0
2014-07-16 14:00:00,17.53,17.55,17.52,17.52,9200.0,17.53,17.55,17.52,17.52,9200.0
2014-07-16 14:05:00,17.52,17.53,17.5,17.51,9400.0,17.52,17.53,17.5,17.51,9400.0
2014-07-16 14:10:00,17.51,17.56,17.5,17.56,23700.0,17.51,17.56,17.5,17.56,23700.0
2014-07-16 14:15:00,17.56,17.56,17.54,17.55,19300.0,17.56,17.56,17.54,17.55,19300.0
2014-07-16 14:20:00,17.54,17.55,17.52,17.52,18800.0,17.54,17.55,17.52,17.52,18800.0
2014-07-16 14:25:00,17.52,17.53,17.52,17.52,10200.0,17.52,17.53,17.52,17.52,10200.0
2014-07-16 14:30:00,17.52,17.53,17.52,17.53,18700.0,17.52,17.53,17.52,17.53,18700.0
2014-07-16 14:35:00,17.53,17.53,17.51,17.52,35300.0,17.53,17.53,17.51,17.52,35300.0
2014-07-16 14:40:00,17.51,17.52,17.51,17.52,14100.0,17.51,17.52,17.51,17.52,14100.0
2014-07-16 14:45:00,17.51,17.55,17.51,17.55,46900.0,17.51,17.55,17.51,17.55,46900.0
2014-07-16 14:50:00,17.55,17.55,17.52,17.52,29500.0,17.55,17.55,17.52,17.52,29500.0
2014-07-16 14:55:00,17.53,17.54,17.52,17.53,24800.0,17.53,17.54,17.52,17.53,24800.0
2014-07-16 15:00:00,17.54,17.54,17.53,17.54,17400.0,17.54,17.54,17.53,17.54,17400.0
2014-07-16 15:05:00,17.54,17.54,17.53,17.53,28200.0,17.54,17.54,17.53,17.53,28200.0
2014-07-16 15:10:00,17.53,17.54,17.52,17.53,56600.0,17.53,17.54,17.52,17.53,56600.0
2014-07-16 15:15:00,17.52,17.53,17.48,17.48,42900.0,17.52,17.53,17.48,17.48,42900.0
2014-07-16 15:20:00,17.48,17.49,17.47,17.48,29300.0,17.48,17.49,17.47,17.48,29300.0
2014-07-16 15:25:00,17.48,17.49,17.48,17.48,15200.0,17.48,17.49,17.48,17.48,15200.0
2014-07-16 15:30:00,17.48,17.5,17.48,17.48,84700.0,17.48,17.5,17.48,17.48,84700.0
2014-07-16 15:35:00,17.48,17.5,17.48,17.49,79300.0,17.48,17.5,17.48,17.49,79300.0
2014-07-16 15:40:00,17.5,17.5,17.46,17.46,35000.0,17.5,17.5,17.46,17.46,35000.0
2014-07-16 15:45:00,17.46,17.47,17.46,17.46,19900.0,17.46,17.47,17.46,17.46,19900.0
2014-07-16 15:50:00,17.46,17.48,17.45,17.46,76700.0,17.46,17.48,17.45,17.46,76700.0
2014-07-16 15:55:00,17.46,17.48,17.46,17.48,89500.0,17.46,17.48,17.46,17.48,89500.0
2014-07-17 09:30:00,17.41,17.5,17.32,17.43,72200.0,17.41,17.5,17.32,17.43,72200.0
2014-07-17 09:35:00,17.44,17.45,17.4,17.41,63700.0,17.44,17.45,17.4,17.41,63700.0
2014-07-17 09:40:00,17.41,17.41,17.4,17.4,75100.0,17.41,17.41,17.4,17.4,75100.0
2014-07-17 09:45:00,17.4,17.41,17.36,17.39,49700.0,17.4,17.41,17.36,17.39,49700.0
2014-07-17 09:50:00,17.39,17.42,17.37,17.42,18600.0,17.39,17.42,17.37,17.42,18600.0
2014-07-17 09:55:00,17.42,17.42,17.38,17.38,8400.0,17.42,17.42,17.38,17.38,8400.0
2014-07-17 10:00:00,17.39,17.41,17.36,17.36,28800.0,17.39,17.41,17.36,17.36,28800.0
2014-07-17 10:05:00,17.37,17.39,17.36,17.39,49400.0,17.37,17.39,17.36,17.39,49400.0
2014-07-17 10:10:00,17.39,17.39,17.36,17.37,13800.0,17.39,17.39,17.36,17.37,13800.0
2014-07-17 10:15:00,17.37,17.38,17.36,17.37,13200.0,17.37,17.38,17.36,17.37,13200.0
2014-07-17 10:20:00,17.38,17.42,17.38,17.42,26900.0,17.38,17.42,17.38,17.42,26900.0
2014-07-17 10:25:00,17.41,17.44,17.4,17.42,26300.0,17.41,17.44,17.4,17.42,26300.0
2014-07-17 10:30:00,17.41,17.42,17.4,17.4,28800.0,17.41,17.42,17.4,17.4,28800.0
2014-07-17 10:35:00,17.4,17.4,17.37,17.37,19500.0,17.4,17.4,17.37,17.37,19500.0
2014-07-17 10:40:00,17.37,17.39,17.35,17.36,33900.0,17.37,17.39,17.35,17.36,33900.0
2014-07-17 10:45:00,17.36,17.38,17.35,17.37,71300.0,17.36,17.38,17.35,17.37,71300.0
2014-07-17 10:50:00,17.38,17.41,17.37,17.4,43900.0,17.38,17.41,17.37,17.4,43900.0
2014-07-17 10:55:00,17.41,17.41,17.38,17.39,45600.0,17.41,17.41,17.38,17.39,45600.0
2014-07-17 11:00:00,17.39,17.43,17.39,17.4,54500.0,17.39,17.43,17.39,17.4,54500.0
2014-07-17 11:05:00,17.4,17.41,17.39,17.39,27400.0,17.4,17.41,17.39,17.39,27400.0
2014-07-17 11:10:00,17.39,17.4,17.38,17.39,44200.0,17.39,17.4,17.38,17.39,44200.0
2014-07-17 11:15:00,17.39,17.4,17.36,17.39,39100.0,17.39,17.4,17.36,17.39,39100.0
2014-07-17 11:20:00,17.38,17.38,17.35,17.35,28500.0,17.38,17.38,17.35,17.35,28500.0
2014-07-17 11:25:00,17.34,17.37,17.32,17.36,41200.0,17.34,17.37,17.32,17.36,41200.0
2014-07-17 11:30:00,17.36,17.4,17.34,17.4,166500.0,17.36,17.4,17.34,17.4,166500.0
2014-07-17 11:35:00,17.4,17.42,17.39,17.41,40300.0,17.4,17.42,17.39,17.41,40300.0
2014-07-17 11:40:00,17.41,17.43,17.41,17.41,37200.0,17.41,17.43,17.41,17.41,37200.0
2014-07-17 11:45:00,17.4,17.41,17.38,17.4,41300.0,17.4,17.41,17.38,17.4,41300.0
2014-07-17 11:50:00,17.4,17.4,17.38,17.38,14900.0,17.4,17.4,17.38,17.38,14900.0
2014-07-17 11:55:00,17.38,17.39,17.37,17.38,42400.0,17.38,17.39,17.37,17.38,42400.0
2014-07-17 12:00:00,17.38,17.39,17.35,17.39,77800.0,17.38,17.39,17.35,17.39,77800.0
2014-07-17 12:05:00,17.39,17.41,17.37,17.41,35100.0,17.39,17.41,17.37,17.41,35100.0
2014-07-17 12:10:00,17.41,17.42,17.41,17.42,27700.0,17.41,17.42,17.41,17.42,27700.0
2014-07-17 12:15:00,17.41,17.42,17.4,17.4,13100.0,17.41,17.42,17.4,17.4,13100.0
2014-07-17 12:20:00,17.41,17.42,17.4,17.41,16600.0,17.41,17.42,17.4,17.41,16600.0
2014-07-17 12:25:00,17.41,17.41,17.4,17.4,10700.0,17.41,17.41,17.4,17.4,10700.0
2014-07-17 12:30:00,17.41,17.41,17.4,17.4,11900.0,17.41,17.41,17.4,17.4,11900.0
2014-07-17 12:35:00,17.4,17.43,17.4,17.41,25100.0,17.4,17.43,17.4,17.41,25100.0
2014-07-17 12:40:00,17.41,17.41,17.41,17.41,15100.0,17.41,17.41,17.41,17.41,15100.0
2014-07-17 12:45:00,17.41,17.41,17.4,17.41,1600.0,17.41,17.41,17.4,17.41,1600.0
2014-07-17 12:50:00,17.4,17.41,17.39,17.39,10600.0,17.4,17.41,17.39,17.39,10600.0
2014-07-17 12:55:00,17.4,17.41,17.4,17.4,17700.0,17.4,17.41,17.4,17.4,17700.0
2014-07-17 13:00:00,17.4,17.42,17.39,17.41,14000.0,17.4,17.42,17.39,17.41,14000.0
2014-07-17 13:05:00,17.41,17.42,17.4,17.41,4500.0,17.41,17.42,17.4,17.41,4500.0
2014-07-17 13:10:00,17.42,17.44,17.41,17.42,22600.0,17.42,17.44,17.41,17.42,22600.0
2014-07-17 13:15:00,17.42,17.45,17.42,17.44,60200.0,17.42,17.45,17.42,17.44,60200.0
2014-07-17 13:20:00,17.44,17.44,17.42,17.43,8100.0,17.44,17.44,17.42,17.43,8100.0
2014-07-17 13:25:00,17.44,17.45,17.44,17.45,48300.0,17.44,17.45,17.44,17.45,48300.0
2014-07-17 13:30:00,17.45,17.45,17.44,17.44,28800.0,17.45,17.45,17.44,17.44,28800.0
2014-07-17 13:35:00,17.44,17.45,17.43,17.44,36500.0,17.44,17.45,17.43,17.44,36500.0
2014-07-17 13:40:00,17.44,17.45,17.4,17.4,14600.0,17.44,17.45,17.4,17.4,14600.0
2014-07-17 13:45:00,17.41,17.42,17.4,17.41,10200.0,17.41,17.42,17.4,17.41,10200.0
2014-07-17 13:50:00,17.41,17.41,17.4,17.4,32300.0,17.41,17.41,17.4,17.4,32300.0
2014-07-17 13:55:00,17.39,17.4,17.39,17.39,23000.0,17.39,17.4,17.39,17.39,23000.0
2014-07-17 14:00:00,17.4,17.4,17.38,17.38,114600.0,17.4,17.4,17.38,17.38,114600.0
2014-07-17 14:05:00,17.38,17.41,17.36,17.39,45200.0,17.38,17.41,17.36,17.39,45200.0
2014-07-17 14:10:00,17.39,17.43,17.39,17.43,10900.0,17.39,17.43,17.39,17.43,10900.0
2014-07-17 14:15:00,17.43,17.43,17.41,17.42,10800.0,17.43,17.43,17.41,17.42,10800.0
2014-07-17 14:20:00,17.41,17.41,17.39,17.41,27000.0,17.41,17.41,17.39,17.41,27000.0
2014-07-17 14:25:00,17.41,17.41,17.39,17.4,16500.0,17.41,17.41,17.39,17.4,16500.0
2014-07-17 14:30:00,17.4,17.41,17.39,17.39,7900.0,17.4,17.41,17.39,17.39,7900.0
2014-07-17 14:35:00,17.39,17.4,17.38,17.4,23800.0,17.39,17.4,17.38,17.4,23800.0
2014-07-17 14:40:00,17.39,17.4,17.39,17.39,12000.0,17.39,17.4,17.39,17.39,12000.0
2014-07-17 14:45:00,17.39,17.4,17.38,17.39,15500.0,17.39,17.4,17.38,17.39,15500.0
2014-07-17 14:50:00,17.38,17.39,17.38,17.38,23400.0,17.38,17.39,17.38,17.38,23400.0
2014-07-17 14:55:00,17.38,17.39,17.37,17.37,7400.0,17.38,17.39,17.37,17.37,7400.0
2014-07-17 15:00:00,17.37,17.38,17.37,17.38,37100.0,17.37,17.38,17.37,17.38,37100.0
2014-07-17 15:05:00,17.38,17.38,17.36,17.36,45600.0,17.38,17.38,17.36,17.36,45600.0
2014-07-17 15:10:00,17.35,17.39,17.35,17.37,41700.0,17.35,17.39,17.35,17.37,41700.0
2014-07-17 15:15:00,17.38,17.39,17.36,17.36,53300.0,17.38,17.39,17.36,17.36,53300.0
2014-07-17 15:20:00,17.36,17.38,17.36,17.38,48700.0,17.36,17.38,17.36,17.38,48700.0
2014-07-17 15:25:00,17.38,17.38,17.36,17.36,43300.0,17.38,17.38,17.36,17.36,43300.0
2014-07-17 15:30:00,17.36,17.37,17.34,17.36,276500.0,17.36,17.37,17.34,17.36,276500.0
2014-07-17 15:35:00,17.36,17.36,17.34,17.36,90900.0,17.36,17.36,17.34,17.36,90900.0
2014-07-17 15:40:00,17.36,17.36,17.3,17.3,79000.0,17.36,17.36,17.3,17.3,79000.0
2014-07-17 15:45:00,17.3,17.34,17.29,17.33,82400.0,17.3,17.34,17.29,17.33,82400.0
2014-07-17 15:50:00,17.32,17.34,17.3,17.33,163300.0,17.32,17.34,17.3,17.33,163300.0
2014-07-17 15:55:00,17.33,17.33,17.3,17.31,229700.0,17.33,17.33,17.3,17.31,229700.0
2014-07-18 09:30:00,17.34,17.37,17.25,17.32,51700.0,17.34,17.37,17.25,17.32,51700.0
2014-07-18 09:35:00,17.31,17.35,17.31,17.33,19600.0,17.31,17.35,17.31,17.33,19600.0
2014-07-18 09:40:00,17.33,17.35,17.31,17.31,28200.0,17.33,17.35,17.31,17.31,28200.0
2014-07-18 09:45:00,17.3,17.31,17.28,17.28,32300.0,17.3,17.31,17.28,17.28,32300.0
2014-07-18 09:50:00,17.27,17.28,17.25,17.27,33000.0,17.27,17.28,17.25,17.27,33000.0
2014-07-18 09:55:00,17.28,17.31,17.28,17.29,11400.0,17.28,17.31,17.28,17.29,11400.0
2014-07-18 10:00:00,17.29,17.3,17.27,17.29,20500.0,17.29,17.3,17.27,17.29,20500.0
2014-07-18 10:05:00,17.29,17.32,17.28,17.32,17400.0,17.29,17.32,17.28,17.32,17400.0
2014-07-18 10:10:00,17.32,17.33,17.29,17.32,55700.0,17.32,17.33,17.29,17.32,55700.0
2014-07-18 10:15:00,17.31,17.32,17.3,17.31,20900.0,17.31,17.32,17.3,17.31,20900.0
2014-07-18 10:20:00,17.32,17.33,17.3,17.31,20800.0,17.32,17.33,17.3,17.31,20800.0
2014-07-18 10:25:00,17.31,17.33,17.31,17.32,10000.0,17.31,17.33,17.31,17.32,10000.0
2014-07-18 10:30:00,17.32,17.33,17.32,17.32,22100.0,17.32,17.33,17.32,17.32,22100.0
2014-07-18 10:35:00,17.32,17.36,17.32,17.35,42900.0,17.32,17.36,17.32,17.35,42900.0
2014-07-18 10:40:00,17.35,17.36,17.32,17.33,13900.0,17.35,17.36,17.32,17.33,13900.0
2014-07-18 10:45:00,17.32,17.37,17.32,17.37,20900.0,17.32,17.37,17.32,17.37,20900.0
2014-07-18 10:50:00,17.36,17.38,17.35,17.37,24100.0,17.36,17.38,17.35,17.37,24100.0
2014-07-18 10:55:00,17.37,17.41,17.37,17.4,10300.0,17.37,17.41,17.37,17.4,10300.0
2014-07-18 11:00:00,17.41,17.45,17.41,17.45,68800.0,17.41,17.45,17.41,17.45,68800.0
2014-07-18 11:05:00,17.45,17.51,17.45,17.45,115500.0,17.45,17.51,17.45,17.45,115500.0
2014-07-18 11:10:00,17.45,17.46,17.43,17.44,12600.0,17.45,17.46,17.43,17.44,12600.0
2014-07-18 11:15:00,17.44,17.44,17.43,17.43,27400.0,17.44,17.44,17.43,17.43,27400.0
2014-07-18 11:20:00,17.44,17.44,17.39,17.41,115300.0,17.44,17.44,17.39,17.41,115300.0
2014-07-18 11:25:00,17.41,17.42,17.39,17.41,66300.0,17.41,17.42,17.39,17.41,66300.0
2014-07-18 11:30:00,17.41,17.41,17.38,17.4,17300.0,17.41,17.41,17.38,17.4,17300.0
2014-07-18 11:35:00,17.39,17.41,17.39,17.41,16200.0,17.39,17.41,17.39,17.41,16200.0
2014-07-18 11:40:00,17.41,17.41,17.39,17.4,7700.0,17.41,17.41,17.39,17.4,7700.0
2014-07-18 11:45:00,17.39,17.41,17.39,17.4,24000.0,17.39,17.41,17.39,17.4,24000.0
2014-07-18 11:50:00,17.41,17.41,17.39,17.4,8700.0,17.41,17.41,17.39,17.4,8700.0
2014-07-18 11:55:00,17.39,17.41,17.39,17.4,17700.0,17.39,17.41,17.39,17.4,17700.0
2014-07-18 12:00:00,17.4,17.43,17.4,17.43,12300.0,17.4,17.43,17.4,17.43,12300.0
2014-07-18 12:05:00,17.43,17.44,17.42,17.44,8300.0,17.43,17.44,17.42,17.44,8300.0
2014-07-18 12:10:00,17.44,17.44,17.42,17.43,14200.0,17.44,17.44,17.42,17.43,14200.0
2014-07-18 12:15:00,17.43,17.45,17.42,17.45,10400.0,17.43,17.45,17.42,17.45,10400.0
2014-07-18 12:20:00,17.45,17.46,17.43,17.44,32600.0,17.45,17.46,17.43,17.44,32600.0
2014-07-18 12:25:00,17.44,17.46,17.42,17.45,76300.0,17.44,17.46,17.42,17.45,76300.0
2014-07-18 12:30:00,17.45,17.46,17.44,17.44,18900.0,17.45,17.46,17.44,17.44,18900.0
2014-07-18 12:35:00,17.45,17.45,17.43,17.44,22800.0,17.45,17.45,17.43,17.44,22800.0
2014-07-18 12:40:00,17.44,17.44,17.41,17.41,27900.0,17.44,17.44,17.41,17.41,27900.0
2014-07-18 12:45:00,17.41,17.43,17.41,17.43,61100.0,17.41,17.43,17.41,17.43,61100.0
2014-07-18 12:50:00,17.43,17.43,17.42,17.43,5400.0,17.43,17.43,17.42,17.43,5400.0
2014-07-18 12:55:00,17.42,17.43,17.41,17.43,12700.0,17.42,17.43,17.41,17.43,12700.0
2014-07-18 13:00:00,17.43,17.43,17.39,17.4,68400.0,17.43,17.43,17.39,17.4,68400.0
2014-07-18 13:05:00,17.39,17.4,17.37,17.39,9500.0,17.39,17.4,17.37,17.39,9500.0
2014-07-18 13:10:00,17.38,17.4,17.38,17.39,7400.0,17.38,17.4,17.38,17.39,7400.0
2014-07-18 13:15:00,17.38,17.4,17.38,17.39,213300.0,17.38,17.4,17.38,17.39,213300.0
2014-07-18 13:20:00,17.4,17.4,17.38,17.38,271900.0,17.4,17.4,17.38,17.38,271900.0
2014-07-18 13:25:00,17.39,17.39,17.38,17.38,1800.0,17.39,17.39,17.38,17.38,1800.0
2014-07-18 13:30:00,17.39,17.4,17.35,17.39,91900.0,17.39,17.4,17.35,17.39,91900.0
2014-07-18 13:35:00,17.39,17.41,17.38,17.39,244800.0,17.39,17.41,17.38,17.39,244800.0
2014-07-18 13:40:00,17.39,17.4,17.38,17.4,232900.0,17.39,17.4,17.38,17.4,232900.0
2014-07-18 13:45:00,17.39,17.4,17.36,17.36,44300.0,17.39,17.4,17.36,17.36,44300.0
2014-07-18 13:50:00,17.36,17.38,17.36,17.38,16100.0,17.36,17.38,17.36,17.38,16100.0
2014-07-18 13:55:00,17.37,17.38,17.36,17.36,13200.0,17.37,17.38,17.36,17.36,13200.0
2014-07-18 14:00:00,17.36,17.37,17.36,17.36,30900.0,17.36,17.37,17.36,17.36,30900.0
2014-07-18 14:05:00,17.37,17.37,17.35,17.36,29100.0,17.37,17.37,17.35,17.36,29100.0
2014-07-18 14:10:00,17.36,17.38,17.35,17.36,24200.0,17.36,17.38,17.35,17.36,24200.0
2014-07-18 14:15:00,17.37,17.37,17.36,17.37,6100.0,17.37,17.37,17.36,17.37,6100.0
2014-07-18 14:20:00,17.37,17.37,17.36,17.37,26600.0,17.37,17.37,17.36,17.37,26600.0
2014-07-18 14:25:00,17.37,17.38,17.36,17.38,15700.0,17.37,17.38,17.36,17.38,15700.0
2014-07-18 14:30:00,17.37,17.38,17.37,17.37,19800.0,17.37,17.38,17.37,17.37,19800.0
2014-07-18 14:35:00,17.38,17.38,17.36,17.38,52800.0,17.38,17.38,17.36,17.38,52800.0
2014-07-18 14:40:00,17.38,17.38,17.35,17.36,27100.0,17.38,17.38,17.35,17.36,27100.0
2014-07-18 14:45:00,17.35,17.36,17.34,17.34,22200.0,17.35,17.36,17.34,17.34,22200.0
2014-07-18 14:50:00,17.34,17.35,17.34,17.34,12400.0,17.34,17.35,17.34,17.34,12400.0
2014-07-18 14:55:00,17.35,17.35,17.33,17.33,27700.0,17.35,17.35,17.33,17.33,27700.0
2014-07-18 15:00:00,17.33,17.34,17.29,17.29,88800.0,17.33,17.34,17.29,17.29,88800.0
2014-07-18 15:05:00,17.3,17.3,17.27,17.28,67500.0,17.3,17.3,17.27,17.28,67500.0
2014-07-18 15:10:00,17.29,17.33,17.29,17.32,76900.0,17.29,17.33,17.29,17.32,76900.0
2014-07-18 15:15:00,17.31,17.32,17.29,17.3,62400.0,17.31,17.32,17.29,17.3,62400.0
2014-07-18 15:20:00,17.3,17.3,17.28,17.28,58900.0,17.3,17.3,17.28,17.28,58900.0
2014-07-18 15:25:00,17.28,17.29,17.26,17.27,51400.0,17.28,17.29,17.26,17.27,51400.0
2014-07-18 15:30:00,17.27,17.3,17.26,17.3,26800.0,17.27,17.3,17.26,17.3,26800.0
2014-07-18 15:35:00,17.3,17.3,17.25,17.26,139000.0,17.3,17.3,17.25,17.26,139000.0
2014-07-18 15:40:00,17.26,17.26,17.23,17.25,429800.0,17.26,17.26,17.23,17.25,429800.0
2014-07-18 15:45:00,17.24,17.26,17.24,17.25,84200.0,17.24,17.26,17.24,17.25,84200.0
2014-07-18 15:50:00,17.25,17.28,17.24,17.25,223500.0,17.25,17.28,17.24,17.25,223500.0
2014-07-18 15:55:00,17.25,17.25,17.24,17.24,271300.0,17.25,17.25,17.24,17.24,271300.0
2014-07-21 09:30:00,17.14,17.25,17.11,17.21,19200.0,17.14,17.25,17.11,17.21,19200.0
2014-07-21 09:35:00,17.21,17.29,17.2,17.26,81500.0,17.21,17.29,17.2,17.26,81500.0
2014-07-21 09:40:00,17.26,17.34,17.26,17.34,66900.0,17.26,17.34,17.26,17.34,66900.0
2014-07-21 09:45:00,17.33,17.43,17.33,17.43,57600.0,17.33,17.43,17.33,17.43,57600.0
2014-07-21 09:50:00,17.44,17.47,17.43,17.45,46600.0,17.44,17.47,17.43,17.45,46600.0
2014-07-21 09:55:00,17.45,17.45,17.42,17.42,25200.0,17.45,17.45,17.42,17.42,25200.0
2014-07-21 10:00:00,17.42,17.42,17.39,17.4,27000.0,17.42,17.42,17.39,17.4,27000.0
2014-07-21 10:05:00,17.4,17.41,17.34,17.35,27300.0,17.4,17.41,17.34,17.35,27300.0
2014-07-21 10:10:00,17.34,17.35,17.31,17.34,70000.0,17.34,17.35,17.31,17.34,70000.0
2014-07-21 10:15:00,17.34,17.38,17.34,17.38,62700.0,17.34,17.38,17.34,17.38,62700.0
2014-07-21 10:20:00,17.38,17.41,17.37,17.41,30600.0,17.38,17.41,17.37,17.41,30600.0
2014-07-21 10:25:00,17.4,17.41,17.39,17.4,35500.0,17.4,17.41,17.39,17.4,35500.0
2014-07-21 10:30:00,17.4,17.4,17.37,17.37,24300.0,17.4,17.4,17.37,17.37,24300.0
2014-07-21 10:35:00,17.37,17.37,17.33,17.35,32100.0,17.37,17.37,17.33,17.35,32100.0
2014-07-21 10:40:00,17.34,17.38,17.33,17.38,35500.0,17.34,17.38,17.33,17.38,35500.0
2014-07-21 10:45:00,17.38,17.38,17.36,17.38,19400.0,17.38,17.38,17.36,17.38,19400.0
2014-07-21 10:50:00,17.38,17.39,17.36,17.38,29300.0,17.38,17.39,17.36,17.38,29300.0
2014-07-21 10:55:00,17.39,17.39,17.37,17.38,17300.0,17.39,17.39,17.37,17.38,17300.0
2014-07-21 11:00:00,17.38,17.4,17.36,17.39,64700.0,17.38,17.4,17.36,17.39,64700.0
2014-07-21 11:05:00,17.39,17.4,17.36,17.36,39300.0,17.39,17.4,17.36,17.36,39300.0
2014-07-21 11:10:00,17.36,17.37,17.33,17.33,30000.0,17.36,17.37,17.33,17.33,30000.0
2014-07-21 11:15:00,17.33,17.36,17.3,17.36,56400.0,17.33,17.36,17.3,17.36,56400.0
2014-07-21 11:20:00,17.36,17.37,17.35,17.36,37700.0,17.36,17.37,17.35,17.36,37700.0
2014-07-21 11:25:00,17.37,17.41,17.36,17.41,34300.0,17.37,17.41,17.36,17.41,34300.0
2014-07-21 11:30:00,17.41,17.41,17.36,17.37,31900.0,17.41,17.41,17.36,17.37,31900.0
2014-07-21 11:35:00,17.36,17.37,17.34,17.35,17000.0,17.36,17.37,17.34,17.35,17000.0
2014-07-21 11:40:00,17.35,17.37,17.34,17.37,68600.0,17.35,17.37,17.34,17.37,68600.0
2014-07-21 11:45:00,17.37,17.39,17.36,17.38,37600.0,17.37,17.39,17.36,17.38,37600.0
2014-07-21 11:50:00,17.38,17.38,17.35,17.36,4800.0,17.38,17.38,17.35,17.36,4800.0
2014-07-21 11:55:00,17.35,17.37,17.35,17.37,11300.0,17.35,17.37,17.35,17.37,11300.0
2014-07-21 12:00:00,17.37,17.37,17.35,17.36,24800.0,17.37,17.37,17.35,17.36,24800.0
2014-07-21 12:05:00,17.36,17.39,17.36,17.39,66900.0,17.36,17.39,17.36,17.39,66900.0
2014-07-21 12:10:00,17.39,17.41,17.39,17.41,88900.0,17.39,17.41,17.39,17.41,88900.0
2014-07-21 12:15:00,17.4,17.41,17.39,17.41,34100.0,17.4,17.41,17.39,17.41,34100.0
2014-07-21 12:20:00,17.41,17.46,17.41,17.42,95900.0,17.41,17.46,17.41,17.42,95900.0
2014-07-21 12:25:00,17.43,17.43,17.4,17.4,28200.0,17.43,17.43,17.4,17.4,28200.0
2014-07-21 12:30:00,17.41,17.43,17.39,17.41,57800.0,17.41,17.43,17.39,17.41,57800.0
2014-07-21 12:35:00,17.4,17.41,17.4,17.4,5600.0,17.4,17.41,17.4,17.4,5600.0
2014-07-21 12:40:00,17.4,17.41,17.4,17.4,16800.0,17.4,17.41,17.4,17.4,16800.0
2014-07-21 12:45:00,17.4,17.43,17.4,17.42,18800.0,17.4,17.43,17.4,17.42,18800.0
2014-07-21 12:50:00,17.42,17.42,17.39,17.42,57900.0,17.42,17.42,17.39,17.42,57900.0
2014-07-21 12:55:00,17.41,17.42,17.41,17.41,6900.0,17.41,17.42,17.41,17.41,6900.0
2014-07-21 13:00:00,17.41,17.41,17.39,17.4,15300.0,17.41,17.41,17.39,17.4,15300.0
2014-07-21 13:05:00,17.39,17.41,17.39,17.41,22100.0,17.39,17.41,17.39,17.41,22100.0
2014-07-21 13:10:00,17.41,17.43,17.41,17.43,8100.0,17.41,17.43,17.41,17.43,8100.0
2014-07-21 13:15:00,17.43,17.43,17.42,17.43,5500.0,17.43,17.43,17.42,17.43,5500.0
2014-07-21 13:20:00,17.42,17.47,17.42,17.47,202800.0,17.42,17.47,17.42,17.47,202800.0
2014-07-21 13:25:00,17.46,17.52,17.46,17.51,198000.0,17.46,17.52,17.46,17.51,198000.0
2014-07-21 13:30:00,17.51,17.55,17.5,17.55,69600.0,17.51,17.55,17.5,17.55,69600.0
2014-07-21 13:35:00,17.54,17.55,17.53,17.54,84200.0,17.54,17.55,17.53,17.54,84200.0
2014-07-21 13:40:00,17.53,17.54,17.51,17.52,41400.0,17.53,17.54,17.51,17.52,41400.0
2014-07-21 13:45:00,17.52,17.53,17.51,17.53,50000.0,17.52,17.53,17.51,17.53,50000.0
2014-07-21 13:50:00,17.53,17.55,17.51,17.54,44800.0,17.53,17.55,17.51,17.54,44800.0
2014-07-21 13:55:00,17.55,17.55,17.53,17.54,31800.0,17.55,17.55,17.53,17.54,31800.0
2014-07-21 14:00:00,17.54,17.57,17.54,17.54,130200.0,17.54,17.57,17.54,17.54,130200.0
2014-07-21 14:05:00,17.54,17.55,17.52,17.52,40600.0,17.54,17.55,17.52,17.52,40600.0
2014-07-21 14:10:00,17.53,17.53,17.52,17.52,18600.0,17.53,17.53,17.52,17.52,18600.0
2014-07-21 14:15:00,17.52,17.58,17.52,17.58,144700.0,17.52,17.58,17.52,17.58,144700.0
2014-07-21 14:20:00,17.58,17.58,17.53,17.55,106100.0,17.58,17.58,17.53,17.55,106100.0
2014-07-21 14:25:00,17.55,17.57,17.54,17.54,67500.0,17.55,17.57,17.54,17.54,67500.0
2014-07-21 14:30:00,17.54,17.55,17.53,17.53,116100.0,17.54,17.55,17.53,17.53,116100.0
2014-07-21 14:35:00,17.53,17.54,17.49,17.5,61700.0,17.53,17.54,17.49,17.5,61700.0
2014-07-21 14:40:00,17.5,17.51,17.49,17.51,48800.0,17.5,17.51,17.49,17.51,48800.0
2014-07-21 14:45:00,17.51,17.51,17.47,17.48,67900.0,17.51,17.51,17.47,17.48,67900.0
2014-07-21 14:50:00,17.48,17.48,17.46,17.46,45000.0,17.48,17.48,17.46,17.46,45000.0
2014-07-21 14:55:00,17.46,17.46,17.44,17.44,15500.0,17.46,17.46,17.44,17.44,15500.0
2014-07-21 15:00:00,17.44,17.45,17.41,17.43,102500.0,17.44,17.45,17.41,17.43,102500.0
2014-07-21 15:05:00,17.42,17.43,17.4,17.4,93400.0,17.42,17.43,17.4,17.4,93400.0
2014-07-21 15:10:00,17.41,17.44,17.4,17.44,78800.0,17.41,17.44,17.4,17.44,78800.0
2014-07-21 15:15:00,17.44,17.47,17.43,17.47,58200.0,17.44,17.47,17.43,17.47,58200.0
2014-07-21 15:20:00,17.47,17.49,17.46,17.49,27800.0,17.47,17.49,17.46,17.49,27800.0
2014-07-21 15:25:00,17.49,17.5,17.48,17.5,36200.0,17.49,17.5,17.48,17.5,36200.0
2014-07-21 15:30:00,17.5,17.5,17.47,17.47,39200.0,17.5,17.5,17.47,17.47,39200.0
2014-07-21 15:35:00,17.47,17.48,17.47,17.47,52900.0,17.47,17.48,17.47,17.47,52900.0
2014-07-21 15:40:00,17.48,17.48,17.46,17.47,55800.0,17.48,17.48,17.46,17.47,55800.0
2014-07-21 15:45:00,17.46,17.5,17.46,17.49,89900.0,17.46,17.5,17.46,17.49,89900.0
2014-07-21 15:50:00,17.5,17.5,17.49,17.5,98400.0,17.5,17.5,17.49,17.5,98400.0
2014-07-21 15:55:00,17.5,17.5,17.48,17.5,222500.0,17.5,17.5,17.48,17.5,222500.0
2014-07-22 09:30:00,16.31,16.94,16.25,16.81,264900.0,16.31,16.94,16.25,16.81,264900.0
2014-07-22 09:35:00,16.85,16.97,16.73,16.86,193500.0,16.85,16.97,16.73,16.86,193500.0
2014-07-22 09:40:00,16.85,16.92,16.72,16.79,631400.0,16.85,16.92,16.72,16.79,631400.0
2014-07-22 09:45:00,16.79,16.79,16.65,16.73,350300.0,16.79,16.79,16.65,16.73,350300.0
2014-07-22 09:50:00,16.73,16.73,16.6,16.63,171800.0,16.73,16.73,16.6,16.63,171800.0
2014-07-22 09:55:00,16.63,16.73,16.59,16.73,96900.0,16.63,16.73,16.59,16.73,96900.0
2014-07-22 10:00:00,16.7,16.8,16.64,16.75,222300.0,16.7,16.8,16.64,16.75,222300.0
2014-07-22 10:05:00,16.76,16.83,16.67,16.79,255500.0,16.76,16.83,16.67,16.79,255500.0
2014-07-22 10:10:00,16.8,16.89,16.76,16.88,340000.0,16.8,16.89,16.76,16.88,340000.0
2014-07-22 10:15:00,16.88,16.98,16.8,16.93,229100.0,16.88,16.98,16.8,16.93,229100.0
2014-07-22 10:20:00,16.93,16.96,16.91,16.93,228900.0,16.93,16.96,16.91,16.93,228900.0
2014-07-22 10:25:00,16.92,16.95,16.92,16.93,121600.0,16.92,16.95,16.92,16.93,121600.0
2014-07-22 10:30:00,16.93,16.99,16.92,16.95,221500.0,16.93,16.99,16.92,16.95,221500.0
2014-07-22 10:35:00,16.95,16.97,16.91,16.95,108900.0,16.95,16.97,16.91,16.95,108900.0
2014-07-22 10:40:00,16.95,17.08,16.95,17.05,273100.0,16.95,17.08,16.95,17.05,273100.0
2014-07-22 10:45:00,17.06,17.06,17.0,17.03,219500.0,17.06,17.06,17.0,17.03,219500.0
2014-07-22 10:50:00,17.03,17.07,17.02,17.05,132700.0,17.03,17.07,17.02,17.05,132700.0
2014-07-22 10:55:00,17.05,17.05,17.04,17.04,46400.0,17.05,17.05,17.04,17.04,46400.0
2014-07-22 11:00:00,17.05,17.07,17.01,17.02,86500.0,17.05,17.07,17.01,17.02,86500.0
2014-07-22 11:05:00,17.01,17.03,17.0,17.0,52400.0,17.01,17.03,17.0,17.0,52400.0
2014-07-22 11:10:00,17.01,17.05,16.97,16.99,188500.0,17.01,17.05,16.97,16.99,188500.0
2014-07-22 11:15:00,16.99,17.0,16.93,16.93,95500.0,16.99,17.0,16.93,16.93,95500.0
2014-07-22 11:20:00,16.93,16.94,16.87,16.91,73400.0,16.93,16.94,16.87,16.91,73400.0
2014-07-22 11:25:00,16.91,16.91,16.86,16.87,16800.0,16.91,16.91,16.86,16.87,16800.0
2014-07-22 11:30:00,16.87,16.88,16.81,16.81,23700.0,16.87,16.88,16.81,16.81,23700.0
2014-07-22 11:35:00,16.82,16.85,16.81,16.82,32100.0,16.82,16.85,16.81,16.82,32100.0
2014-07-22 11:40:00,16.82,16.82,16.79,16.8,46800.0,16.82,16.82,16.79,16.8,46800.0
2014-07-22 11:45:00,16.8,16.85,16.79,16.83,49400.0,16.8,16.85,16.79,16.83,49400.0
2014-07-22 11:50:00,16.83,16.84,16.81,16.81,14300.0,16.83,16.84,16.81,16.81,14300.0
2014-07-22 11:55:00,16.82,16.82,16.8,16.8,47500.0,16.82,16.82,16.8,16.8,47500.0
2014-07-22 12:00:00,16.8,16.81,16.78,16.78,29900.0,16.8,16.81,16.78,16.78,29900.0
2014-07-22 12:05:00,16.78,16.79,16.73,16.74,39100.0,16.78,16.79,16.73,16.74,39100.0
2014-07-22 12:10:00,16.73,16.74,16.71,16.71,27100.0,16.73,16.74,16.71,16.71,27100.0
2014-07-22 12:15:00,16.71,16.73,16.7,16.71,44500.0,16.71,16.73,16.7,16.71,44500.0
2014-07-22 12:20:00,16.72,16.75,16.69,16.7,111500.0,16.72,16.75,16.69,16.7,111500.0
2014-07-22 12:25:00,16.69,16.71,16.69,16.7,68200.0,16.69,16.71,16.69,16.7,68200.0
2014-07-22 12:30:00,16.69,16.73,16.69,16.72,64700.0,16.69,16.73,16.69,16.72,64700.0
2014-07-22 12:35:00,16.73,16.77,16.72,16.77,50200.0,16.73,16.77,16.72,16.77,50200.0
2014-07-22 12:40:00,16.77,16.83,16.76,16.82,66500.0,16.77,16.83,16.76,16.82,66500.0
2014-07-22 12:45:00,16.82,16.82,16.77,16.78,74300.0,16.82,16.82,16.77,16.78,74300.0
2014-07-22 12:50:00,16.78,16.85,16.78,16.85,67600.0,16.78,16.85,16.78,16.85,67600.0
2014-07-22 12:55:00,16.85,16.87,16.84,16.85,61900.0,16.85,16.87,16.84,16.85,61900.0
2014-07-22 13:00:00,16.85,16.85,16.75,16.76,28800.0,16.85,16.85,16.75,16.76,28800.0
2014-07-22 13:05:00,16.75,16.77,16.75,16.77,26200.0,16.75,16.77,16.75,16.77,26200.0
2014-07-22 13:10:00,16.77,16.83,16.76,16.83,55100.0,16.77,16.83,16.76,16.83,55100.0
2014-07-22 13:15:00,16.82,16.83,16.79,16.79,20000.0,16.82,16.83,16.79,16.79,20000.0
2014-07-22 13:20:00,16.79,16.82,16.79,16.82,25700.0,16.79,16.82,16.79,16.82,25700.0
2014-07-22 13:25:00,16.82,16.83,16.81,16.82,27600.0,16.82,16.83,16.81,16.82,27600.0
2014-07-22 13:30:00,16.82,16.84,16.8,16.82,52600.0,16.82,16.84,16.8,16.82,52600.0
2014-07-22 13:35:00,16.82,16.82,16.78,16.78,38000.0,16.82,16.82,16.78,16.78,38000.0
2014-07-22 13:40:00,16.79,16.8,16.78,16.8,27500.0,16.79,16.8,16.78,16.8,27500.0
2014-07-22 13:45:00,16.8,16.81,16.78,16.8,35700.0,16.8,16.81,16.78,16.8,35700.0
2014-07-22 13:50:00,16.8,16.84,16.8,16.83,31800.0,16.8,16.84,16.8,16.83,31800.0
2014-07-22 13:55:00,16.82,16.86,16.82,16.85,62900.0,16.82,16.86,16.82,16.85,62900.0
2014-07-22 14:00:00,16.85,16.85,16.84,16.85,74800.0,16.85,16.85,16.84,16.85,74800.0
2014-07-22 14:05:00,16.85,16.86,16.85,16.86,25900.0,16.85,16.86,16.85,16.86,25900.0
2014-07-22 14:10:00,16.86,16.86,16.85,16.86,11900.0,16.86,16.86,16.85,16.86,11900.0
2014-07-22 14:15:00,16.86,16.87,16.84,16.85,40700.0,16.86,16.87,16.84,16.85,40700.0
2014-07-22 14:20:00,16.85,16.86,16.84,16.86,20500.0,16.85,16.86,16.84,16.86,20500.0
2014-07-22 14:25:00,16.86,16.86,16.85,16.85,6700.0,16.86,16.86,16.85,16.85,6700.0
2014-07-22 14:30:00,16.85,16.86,16.84,16.84,60900.0,16.85,16.86,16.84,16.84,60900.0
2014-07-22 14:35:00,16.84,16.88,16.84,16.85,200200.0,16.84,16.88,16.84,16.85,200200.0
2014-07-22 14:40:00,16.85,16.85,16.84,16.85,38800.0,16.85,16.85,16.84,16.85,38800.0
2014-07-22 14:45:00,16.85,16.87,16.84,16.87,86100.0,16.85,16.87,16.84,16.87,86100.0
2014-07-22 14:50:00,16.87,16.88,16.86,16.87,124000.0,16.87,16.88,16.86,16.87,124000.0
2014-07-22 14:55:00,16.87,16.96,16.87,16.95,98400.0,16.87,16.96,16.87,16.95,98400.0
2014-07-22 15:00:00,16.95,16.96,16.94,16.95,78900.0,16.95,16.96,16.94,16.95,78900.0
2014-07-22 15:05:00,16.96,16.99,16.92,16.92,92000.0,16.96,16.99,16.92,16.92,92000.0
2014-07-22 15:10:00,16.92,16.99,16.92,16.98,80500.0,16.92,16.99,16.92,16.98,80500.0
2014-07-22 15:15:00,16.99,17.01,16.96,16.96,112200.0,16.99,17.01,16.96,16.96,112200.0
2014-07-22 15:20:00,16.96,16.97,16.96,16.96,34600.0,16.96,16.97,16.96,16.96,34600.0
2014-07-22 15:25:00,16.97,16.99,16.87,16.87,198600.0,16.97,16.99,16.87,16.87,198600.0
2014-07-22 15:30:00,16.87,16.92,16.87,16.91,202600.0,16.87,16.92,16.87,16.91,202600.0
2014-07-22 15:35:00,16.91,16.93,16.91,16.93,54800.0,16.91,16.93,16.91,16.93,54800.0
2014-07-22 15:40:00,16.93,16.94,16.92,16.93,168900.0,16.93,16.94,16.92,16.93,168900.0
2014-07-22 15:45:00,16.93,16.97,16.92,16.96,236000.0,16.93,16.97,16.92,16.96,236000.0
2014-07-22 15:50:00,16.96,16.97,16.96,16.96,333800.0,16.96,16.97,16.96,16.96,333800.0
2014-07-22 15:55:00,16.96,17.32,16.96,17.04,2023800.0,16.96,17.32,16.96,17.04,2023800.0
2014-07-23 09:30:00,16.97,17.02,16.9,16.9,83800.0,16.97,17.02,16.9,16.9,83800.0
2014-07-23 09:35:00,16.89,16.89,16.83,16.84,81300.0,16.89,16.89,16.83,16.84,81300.0
2014-07-23 09:40:00,16.84,16.84,16.8,16.81,29700.0,16.84,16.84,16.8,16.81,29700.0
2014-07-23 09:45:00,16.8,16.85,16.8,16.85,29100.0,16.8,16.85,16.8,16.85,29100.0
2014-07-23 09:50:00,16.85,16.89,16.85,16.88,14800.0,16.85,16.89,16.85,16.88,14800.0
2014-07-23 09:55:00,16.89,16.89,16.85,16.86,48000.0,16.89,16.89,16.85,16.86,48000.0
2014-07-23 10:00:00,16.86,16.9,16.86,16.89,27200.0,16.86,16.9,16.86,16.89,27200.0
2014-07-23 10:05:00,16.88,16.89,16.87,16.89,11700.0,16.88,16.89,16.87,16.89,11700.0
2014-07-23 10:10:00,16.89,16.94,16.88,16.94,14700.0,16.89,16.94,16.88,16.94,14700.0
2014-07-23 10:15:00,16.94,16.96,16.91,16.91,75100.0,16.94,16.96,16.91,16.91,75100.0
2014-07-23 10:20:00,16.9,16.92,16.89,16.91,20500.0,16.9,16.92,16.89,16.91,20500.0
2014-07-23 10:25:00,16.91,16.92,16.88,16.88,20600.0,16.91,16.92,16.88,16.88,20600.0
2014-07-23 10:30:00,16.89,16.92,16.89,16.89,92700.0,16.89,16.92,16.89,16.89,92700.0
2014-07-23 10:35:00,16.89,16.91,16.88,16.9,16100.0,16.89,16.91,16.88,16.9,16100.0
2014-07-23 10:40:00,16.9,16.94,16.9,16.94,127200.0,16.9,16.94,16.9,16.94,127200.0
2014-07-23 10:45:00,16.94,16.95,16.92,16.93,33500.0,16.94,16.95,16.92,16.93,33500.0
2014-07-23 10:50:00,16.92,16.94,16.92,16.94,13300.0,16.92,16.94,16.92,16.94,13300.0
2014-07-23 10:55:00,16.94,16.96,16.93,16.95,35200.0,16.94,16.96,16.93,16.95,35200.0
2014-07-23 11:00:00,16.95,16.99,16.95,16.99,19700.0,16.95,16.99,16.95,16.99,19700.0
2014-07-23 11:05:00,16.99,16.99,16.97,16.98,17800.0,16.99,16.99,16.97,16.98,17800.0
2014-07-23 11:10:00,16.97,16.99,16.97,16.98,59000.0,16.97,16.99,16.97,16.98,59000.0
2014-07-23 11:15:00,16.98,16.98,16.95,16.95,24100.0,16.98,16.98,16.95,16.95,24100.0
2014-07-23 11:20:00,16.94,16.95,16.93,16.94,11800.0,16.94,16.95,16.93,16.94,11800.0
2014-07-23 11:25:00,16.94,16.95,16.93,16.94,13100.0,16.94,16.95,16.93,16.94,13100.0
2014-07-23 11:30:00,16.94,16.95,16.93,16.93,15800.0,16.94,16.95,16.93,16.93,15800.0
2014-07-23 11:35:00,16.93,16.94,16.92,16.92,9900.0,16.93,16.94,16.92,16.92,9900.0
2014-07-23 11:40:00,16.92,16.94,16.92,16.94,20700.0,16.92,16.94,16.92,16.94,20700.0
2014-07-23 11:45:00,16.95,16.95,16.94,16.94,13400.0,16.95,16.95,16.94,16.94,13400.0
2014-07-23 11:50:00,16.95,17.0,16.94,16.97,35000.0,16.95,17.0,16.94,16.97,35000.0
2014-07-23 11:55:00,16.97,16.97,16.94,16.95,24000.0,16.97,16.97,16.94,16.95,24000.0
2014-07-23 12:00:00,16.95,16.96,16.94,16.96,17700.0,16.95,16.96,16.94,16.96,17700.0
2014-07-23 12:05:00,16.96,16.96,16.93,16.94,36400.0,16.96,16.96,16.93,16.94,36400.0
2014-07-23 12:10:00,16.93,16.94,16.93,16.94,3400.0,16.93,16.94,16.93,16.94,3400.0
2014-07-23 12:15:00,16.94,16.95,16.93,16.95,8500.0,16.94,16.95,16.93,16.95,8500.0
2014-07-23 12:20:00,16.95,16.96,16.95,16.96,12000.0,16.95,16.96,16.95,16.96,12000.0
2014-07-23 12:25:00,16.96,16.96,16.92,16.93,20000.0,16.96,16.96,16.92,16.93,20000.0
2014-07-23 12:30:00,16.92,16.92,16.89,16.89,29500.0,16.92,16.92,16.89,16.89,29500.0
2014-07-23 12:35:00,16.9,16.9,16.86,16.87,20700.0,16.9,16.9,16.86,16.87,20700.0
2014-07-23 12:40:00,16.86,16.91,16.86,16.9,12700.0,16.86,16.91,16.86,16.9,12700.0
2014-07-23 12:45:00,16.91,16.91,16.9,16.9,4800.0,16.91,16.91,16.9,16.9,4800.0
2014-07-23 12:50:00,16.91,16.92,16.9,16.9,21900.0,16.91,16.92,16.9,16.9,21900.0
2014-07-23 12:55:00,16.89,16.91,16.89,16.9,9800.0,16.89,16.91,16.89,16.9,9800.0
2014-07-23 13:00:00,16.91,16.92,16.9,16.9,7900.0,16.91,16.92,16.9,16.9,7900.0
2014-07-23 13:05:00,16.91,16.91,16.9,16.91,4900.0,16.91,16.91,16.9,16.91,4900.0
2014-07-23 13:10:00,16.91,16.91,16.9,16.91,7900.0,16.91,16.91,16.9,16.91,7900.0
2014-07-23 13:15:00,16.91,16.91,16.9,16.91,12700.0,16.91,16.91,16.9,16.91,12700.0
2014-07-23 13:20:00,16.91,16.92,16.9,16.92,14000.0,16.91,16.92,16.9,16.92,14000.0
2014-07-23 13:25:00,16.92,16.92,16.91,16.92,16600.0,16.92,16.92,16.91,16.92,16600.0
2014-07-23 13:30:00,16.91,16.93,16.91,16.92,42900.0,16.91,16.93,16.91,16.92,42900.0
2014-07-23 13:35:00,16.92,16.94,16.92,16.94,21900.0,16.92,16.94,16.92,16.94,21900.0
2014-07-23 13:40:00,16.94,16.95,16.93,16.94,28700.0,16.94,16.95,16.93,16.94,28700.0
2014-07-23 13:45:00,16.94,16.95,16.93,16.94,38200.0,16.94,16.95,16.93,16.94,38200.0
2014-07-23 13:50:00,16.94,16.95,16.94,16.95,17500.0,16.94,16.95,16.94,16.95,17500.0
2014-07-23 13:55:00,16.95,16.96,16.93,16.93,27100.0,16.95,16.96,16.93,16.93,27100.0
2014-07-23 14:00:00,16.94,16.95,16.93,16.94,18100.0,16.94,16.95,16.93,16.94,18100.0
2014-07-23 14:05:00,16.93,16.93,16.92,16.92,19300.0,16.93,16.93,16.92,16.92,19300.0
2014-07-23 14:10:00,16.93,16.94,16.92,16.93,27100.0,16.93,16.94,16.92,16.93,27100.0
2014-07-23 14:15:00,16.93,16.93,16.92,16.93,6700.0,16.93,16.93,16.92,16.93,6700.0
2014-07-23 14:20:00,16.93,16.94,16.92,16.93,26800.0,16.93,16.94,16.92,16.93,26800.0
2014-07-23 14:25:00,16.93,16.93,16.92,16.93,8000.0,16.93,16.93,16.92,16.93,8000.0
2014-07-23 14:30:00,16.93,16.93,16.9,16.92,35700.0,16.93,16.93,16.9,16.92,35700.0
2014-07-23 14:35:00,16.92,16.94,16.91,16.93,16100.0,16.92,16.94,16.91,16.93,16100.0
2014-07-23 14:40:00,16.93,16.93,16.92,16.93,12800.0,16.93,16.93,16.92,16.93,12800.0
2014-07-23 14:45:00,16.93,16.93,16.89,16.89,55600.0,16.93,16.93,16.89,16.89,55600.0
2014-07-23 14:50:00,16.89,16.9,16.89,16.9,9400.0,16.89,16.9,16.89,16.9,9400.0
2014-07-23 14:55:00,16.9,16.91,16.89,16.89,27200.0,16.9,16.91,16.89,16.89,27200.0
2014-07-23 15:00:00,16.89,16.9,16.89,16.9,83000.0,16.89,16.9,16.89,16.9,83000.0
2014-07-23 15:05:00,16.9,16.9,16.89,16.9,13600.0,16.9,16.9,16.89,16.9,13600.0
2014-07-23 15:10:00,16.9,16.91,16.89,16.9,49500.0,16.9,16.91,16.89,16.9,49500.0
2014-07-23 15:15:00,16.9,16.94,16.89,16.94,32400.0,16.9,16.94,16.89,16.94,32400.0
2014-07-23 15:20:00,16.94,16.94,16.93,16.94,12800.0,16.94,16.94,16.93,16.94,12800.0
2014-07-23 15:25:00,16.94,16.96,16.92,16.92,57600.0,16.94,16.96,16.92,16.92,57600.0
2014-07-23 15:30:00,16.92,16.94,16.92,16.94,51500.0,16.92,16.94,16.92,16.94,51500.0
2014-07-23 15:35:00,16.94,16.95,16.94,16.94,45600.0,16.94,16.95,16.94,16.94,45600.0
2014-07-23 15:40:00,16.94,16.94,16.93,16.94,37200.0,16.94,16.94,16.93,16.94,37200.0
2014-07-23 15:45:00,16.94,16.94,16.93,16.94,83100.0,16.94,16.94,16.93,16.94,83100.0
2014-07-23 15:50:00,16.94,16.94,16.93,16.94,39300.0,16.94,16.94,16.93,16.94,39300.0
2014-07-23 15:55:00,16.94,16.94,16.92,16.93,173600.0,16.94,16.94,16.92,16.93,173600.0
2014-07-24 09:30:00,17.01,17.27,16.94,16.98,26500.0,17.01,17.27,16.94,16.98,26500.0
2014-07-24 09:35:00,16.98,17.01,16.94,17.01,51900.0,16.98,17.01,16.94,17.01,51900.0
2014-07-24 09:40:00,17.02,17.04,17.01,17.01,18100.0,17.02,17.04,17.01,17.01,18100.0
2014-07-24 09:45:00,17.01,17.03,17.0,17.03,18000.0,17.01,17.03,17.0,17.03,18000.0
2014-07-24 09:50:00,17.03,17.06,17.02,17.03,23200.0,17.03,17.06,17.02,17.03,23200.0
2014-07-24 09:55:00,17.03,17.03,17.0,17.02,13200.0,17.03,17.03,17.0,17.02,13200.0
2014-07-24 10:00:00,17.01,17.03,16.99,17.02,22500.0,17.01,17.03,16.99,17.02,22500.0
2014-07-24 10:05:00,17.02,17.02,16.99,17.0,56300.0,17.02,17.02,16.99,17.0,56300.0
2014-07-24 10:10:00,17.01,17.01,16.99,17.0,79700.0,17.01,17.01,16.99,17.0,79700.0
2014-07-24 10:15:00,17.0,17.0,16.96,16.96,47800.0,17.0,17.0,16.96,16.96,47800.0
2014-07-24 10:20:00,16.96,16.97,16.94,16.95,27900.0,16.96,16.97,16.94,16.95,27900.0
2014-07-24 10:25:00,16.96,16.96,16.93,16.93,29200.0,16.96,16.96,16.93,16.93,29200.0
2014-07-24 10:30:00,16.94,16.97,16.94,16.96,47000.0,16.94,16.97,16.94,16.96,47000.0
2014-07-24 10:35:00,16.96,16.97,16.94,16.96,40700.0,16.96,16.97,16.94,16.96,40700.0
2014-07-24 10:40:00,16.96,16.98,16.95,16.97,18900.0,16.96,16.98,16.95,16.97,18900.0
2014-07-24 10:45:00,16.98,16.98,16.97,16.97,27100.0,16.98,16.98,16.97,16.97,27100.0
2014-07-24 10:50:00,16.97,16.98,16.95,16.96,50500.0,16.97,16.98,16.95,16.96,50500.0
2014-07-24 10:55:00,16.96,16.97,16.94,16.95,38000.0,16.96,16.97,16.94,16.95,38000.0
2014-07-24 11:00:00,16.95,16.99,16.95,16.98,21800.0,16.95,16.99,16.95,16.98,21800.0
2014-07-24 11:05:00,16.99,17.0,16.97,16.98,18500.0,16.99,17.0,16.97,16.98,18500.0
2014-07-24 11:10:00,16.98,17.01,16.98,16.99,50200.0,16.98,17.01,16.98,16.99,50200.0
2014-07-24 11:15:00,16.99,17.03,16.99,17.02,103400.0,16.99,17.03,16.99,17.02,103400.0
2014-07-24 11:20:00,17.02,17.02,17.0,17.01,15100.0,17.02,17.02,17.0,17.01,15100.0
2014-07-24 11:25:00,17.02,17.04,17.01,17.04,9500.0,17.02,17.04,17.01,17.04,9500.0
2014-07-24 11:30:00,17.04,17.05,17.03,17.05,34200.0,17.04,17.05,17.03,17.05,34200.0
2014-07-24 11:35:00,17.05,17.06,17.05,17.05,7200.0,17.05,17.06,17.05,17.05,7200.0
2014-07-24 11:40:00,17.05,17.05,17.03,17.05,18100.0,17.05,17.05,17.03,17.05,18100.0
2014-07-24 11:45:00,17.05,17.07,17.04,17.07,13400.0,17.05,17.07,17.04,17.07,13400.0
2014-07-24 11:50:00,17.07,17.07,17.06,17.07,8000.0,17.07,17.07,17.06,17.07,8000.0
2014-07-24 11:55:00,17.07,17.07,17.05,17.05,69300.0,17.07,17.07,17.05,17.05,69300.0
2014-07-24 12:00:00,17.05,17.08,17.04,17.08,30700.0,17.05,17.08,17.04,17.08,30700.0
2014-07-24 12:05:00,17.08,17.11,17.08,17.1,15400.0,17.08,17.11,17.08,17.1,15400.0
2014-07-24 12:10:00,17.1,17.1,17.08,17.08,63400.0,17.1,17.1,17.08,17.08,63400.0
2014-07-24 12:15:00,17.08,17.1,17.07,17.1,16200.0,17.08,17.1,17.07,17.1,16200.0
2014-07-24 12:20:00,17.1,17.12,17.09,17.09,17500.0,17.1,17.12,17.09,17.09,17500.0
2014-07-24 12:25:00,17.09,17.1,17.09,17.1,4900.0,17.09,17.1,17.09,17.1,4900.0
2014-07-24 12:30:00,17.1,17.1,17.08,17.09,10400.0,17.1,17.1,17.08,17.09,10400.0
2014-07-24 12:35:00,17.08,17.1,17.08,17.1,4000.0,17.08,17.1,17.08,17.1,4000.0
2014-07-24 12:40:00,17.1,17.1,17.09,17.09,12600.0,17.1,17.1,17.09,17.09,12600.0
2014-07-24 12:45:00,17.09,17.09,17.08,17.09,6100.0,17.09,17.09,17.08,17.09,6100.0
2014-07-24 12:50:00,17.1,17.1,17.09,17.1,1000.0,17.1,17.1,17.09,17.1,1000.0
2014-07-24 12:55:00,17.1,17.1,17.09,17.1,5900.0,17.1,17.1,17.09,17.1,5900.0
2014-07-24 13:00:00,17.1,17.1,17.05,17.05,9700.0,17.1,17.1,17.05,17.05,9700.0
2014-07-24 13:05:00,17.05,17.05,17.03,17.03,27000.0,17.05,17.05,17.03,17.03,27000.0
2014-07-24 13:10:00,17.02,17.04,17.01,17.04,15500.0,17.02,17.04,17.01,17.04,15500.0
2014-07-24 13:15:00,17.04,17.04,17.02,17.04,20200.0,17.04,17.04,17.02,17.04,20200.0
2014-07-24 13:20:00,17.03,17.05,17.03,17.04,9300.0,17.03,17.05,17.03,17.04,9300.0
2014-07-24 13:25:00,17.04,17.05,17.04,17.05,6300.0,17.04,17.05,17.04,17.05,6300.0
2014-07-24 13:30:00,17.05,17.06,17.03,17.04,18500.0,17.05,17.06,17.03,17.04,18500.0
2014-07-24 13:35:00,17.05,17.05,17.04,17.05,4500.0,17.05,17.05,17.04,17.05,4500.0
2014-07-24 13:40:00,17.05,17.06,17.05,17.05,6200.0,17.05,17.06,17.05,17.05,6200.0
2014-07-24 13:45:00,17.05,17.05,17.0,17.01,88900.0,17.05,17.05,17.0,17.01,88900.0
2014-07-24 13:50:00,17.01,17.02,17.0,17.01,50700.0,17.01,17.02,17.0,17.01,50700.0
2014-07-24 13:55:00,17.01,17.03,17.0,17.0,29700.0,17.01,17.03,17.0,17.0,29700.0
2014-07-24 14:00:00,17.01,17.04,17.01,17.04,9600.0,17.01,17.04,17.01,17.04,9600.0
2014-07-24 14:05:00,17.04,17.04,17.01,17.04,39600.0,17.04,17.04,17.01,17.04,39600.0
2014-07-24 14:10:00,17.04,17.05,17.03,17.05,13600.0,17.04,17.05,17.03,17.05,13600.0
2014-07-24 14:15:00,17.05,17.06,17.04,17.05,47900.0,17.05,17.06,17.04,17.05,47900.0
2014-07-24 14:20:00,17.05,17.07,17.05,17.07,14200.0,17.05,17.07,17.05,17.07,14200.0
2014-07-24 14:25:00,17.07,17.09,17.05,17.07,50300.0,17.07,17.09,17.05,17.07,50300.0
2014-07-24 14:30:00,17.08,17.08,17.05,17.06,18700.0,17.08,17.08,17.05,17.06,18700.0
2014-07-24 14:35:00,17.07,17.07,17.05,17.06,21100.0,17.07,17.07,17.05,17.06,21100.0
2014-07-24 14:40:00,17.05,17.07,17.05,17.07,5800.0,17.05,17.07,17.05,17.07,5800.0
2014-07-24 14:45:00,17.07,17.07,17.05,17.05,13100.0,17.07,17.07,17.05,17.05,13100.0
2014-07-24 14:50:00,17.05,17.06,17.04,17.05,12300.0,17.05,17.06,17.04,17.05,12300.0
2014-07-24 14:55:00,17.05,17.05,17.03,17.04,18900.0,17.05,17.05,17.03,17.04,18900.0
2014-07-24 15:00:00,17.04,17.04,17.03,17.04,7000.0,17.04,17.04,17.03,17.04,7000.0
2014-07-24 15:05:00,17.04,17.04,17.03,17.04,5200.0,17.04,17.04,17.03,17.04,5200.0
2014-07-24 15:10:00,17.04,17.04,17.03,17.04,34500.0,17.04,17.04,17.03,17.04,34500.0
2014-07-24 15:15:00,17.04,17.04,17.02,17.03,37800.0,17.04,17.04,17.02,17.03,37800.0
2014-07-24 15:20:00,17.03,17.03,17.02,17.03,5500.0,17.03,17.03,17.02,17.03,5500.0
2014-07-24 15:25:00,17.03,17.05,17.02,17.04,42000.0,17.03,17.05,17.02,17.04,42000.0
2014-07-24 15:30:00,17.04,17.07,17.04,17.07,19100.0,17.04,17.07,17.04,17.07,19100.0
2014-07-24 15:35:00,17.07,17.07,17.05,17.05,28000.0,17.07,17.07,17.05,17.05,28000.0
2014-07-24 15:40:00,17.06,17.06,17.04,17.05,27800.0,17.06,17.06,17.04,17.05,27800.0
2014-07-24 15:45:00,17.06,17.06,17.04,17.04,31200.0,17.06,17.06,17.04,17.04,31200.0
2014-07-24 15:50:00,17.04,17.08,17.03,17.07,125500.0,17.04,17.08,17.03,17.07,125500.0
2014-07-24 15:55:00,17.07,17.09,17.07,17.08,166600.0,17.07,17.09,17.07,17.08,166600.0
2014-07-25 09:30:00,17.0,17.27,16.97,17.0,54000.0,17.0,17.27,16.97,17.0,54000.0
2014-07-25 09:35:00,16.99,17.04,16.94,17.03,31100.0,16.99,17.04,16.94,17.03,31100.0
2014-07-25 09:40:00,17.02,17.04,17.01,17.03,18700.0,17.02,17.04,17.01,17.03,18700.0
2014-07-25 09:45:00,17.03,17.05,17.02,17.05,15700.0,17.03,17.05,17.02,17.05,15700.0
2014-07-25 09:50:00,17.04,17.08,17.04,17.07,71300.0,17.04,17.08,17.04,17.07,71300.0
2014-07-25 09:55:00,17.08,17.08,17.06,17.06,8300.0,17.08,17.08,17.06,17.06,8300.0
2014-07-25 10:00:00,17.07,17.07,17.05,17.05,15500.0,17.07,17.07,17.05,17.05,15500.0
2014-07-25 10:05:00,17.05,17.05,17.04,17.05,14900.0,17.05,17.05,17.04,17.05,14900.0
2014-07-25 10:10:00,17.05,17.06,17.04,17.05,30900.0,17.05,17.06,17.04,17.05,30900.0
2014-07-25 10:15:00,17.05,17.05,17.04,17.05,18200.0,17.05,17.05,17.04,17.05,18200.0
2014-07-25 10:20:00,17.05,17.05,17.04,17.05,30500.0,17.05,17.05,17.04,17.05,30500.0
2014-07-25 10:25:00,17.05,17.05,17.04,17.05,6300.0,17.05,17.05,17.04,17.05,6300.0
2014-07-25 10:30:00,17.05,17.05,17.01,17.01,29100.0,17.05,17.05,17.01,17.01,29100.0
2014-07-25 10:35:00,17.02,17.03,17.0,17.02,33200.0,17.02,17.03,17.0,17.02,33200.0
2014-07-25 10:40:00,17.02,17.03,17.02,17.03,6300.0,17.02,17.03,17.02,17.03,6300.0
2014-07-25 10:45:00,17.03,17.04,17.02,17.04,37700.0,17.03,17.04,17.02,17.04,37700.0
2014-07-25 10:50:00,17.04,17.04,17.02,17.02,13600.0,17.04,17.04,17.02,17.02,13600.0
2014-07-25 10:55:00,17.01,17.01,16.96,16.98,23200.0,17.01,17.01,16.96,16.98,23200.0
2014-07-25 11:00:00,16.97,16.98,16.95,16.98,16800.0,16.97,16.98,16.95,16.98,16800.0
2014-07-25 11:05:00,16.97,16.98,16.96,16.96,13900.0,16.97,16.98,16.96,16.96,13900.0
2014-07-25 11:10:00,16.96,16.98,16.96,16.98,11700.0,16.96,16.98,16.96,16.98,11700.0
2014-07-25 11:15:00,16.98,16.98,16.95,16.96,14700.0,16.98,16.98,16.95,16.96,14700.0
2014-07-25 11:20:00,16.97,16.97,16.93,16.93,16800.0,16.97,16.97,16.93,16.93,16800.0
2014-07-25 11:25:00,16.93,16.95,16.92,16.93,20700.0,16.93,16.95,16.92,16.93,20700.0
2014-07-25 11:30:00,16.93,16.94,16.93,16.94,6300.0,16.93,16.94,16.93,16.94,6300.0
2014-07-25 11:35:00,16.94,16.94,16.92,16.93,10900.0,16.94,16.94,16.92,16.93,10900.0
2014-07-25 11:40:00,16.92,16.93,16.92,16.93,6700.0,16.92,16.93,16.92,16.93,6700.0
2014-07-25 11:45:00,16.93,16.93,16.92,16.93,7600.0,16.93,16.93,16.92,16.93,7600.0
2014-07-25 11:50:00,16.92,16.93,16.9,16.93,25900.0,16.92,16.93,16.9,16.93,25900.0
2014-07-25 11:55:00,16.93,16.98,16.93,16.96,15500.0,16.93,16.98,16.93,16.96,15500.0
2014-07-25 12:00:00,16.96,16.97,16.96,16.97,8100.0,16.96,16.97,16.96,16.97,8100.0
2014-07-25 12:05:00,16.97,16.99,16.96,16.99,8300.0,16.97,16.99,16.96,16.99,8300.0
2014-07-25 12:10:00,16.99,16.99,16.96,16.96,8400.0,16.99,16.99,16.96,16.96,8400.0
2014-07-25 12:15:00,16.96,16.97,16.95,16.96,5500.0,16.96,16.97,16.95,16.96,5500.0
2014-07-25 12:20:00,16.96,16.96,16.95,16.96,4300.0,16.96,16.96,16.95,16.96,4300.0
2014-07-25 12:25:00,16.95,16.96,16.93,16.93,9100.0,16.95,16.96,16.93,16.93,9100.0
2014-07-25 12:30:00,16.93,16.94,16.92,16.93,10400.0,16.93,16.94,16.92,16.93,10400.0
2014-07-25 12:35:00,16.93,16.94,16.91,16.94,18900.0,16.93,16.94,16.91,16.94,18900.0
2014-07-25 12:40:00,16.94,16.94,16.93,16.94,2100.0,16.94,16.94,16.93,16.94,2100.0
2014-07-25 12:45:00,16.93,16.97,16.92,16.94,35800.0,16.93,16.97,16.92,16.94,35800.0
2014-07-25 12:50:00,16.95,16.95,16.94,16.94,2600.0,16.95,16.95,16.94,16.94,2600.0
2014-07-25 12:55:00,16.94,16.94,16.93,16.94,4900.0,16.94,16.94,16.93,16.94,4900.0
2014-07-25 13:00:00,16.93,16.93,16.92,16.93,9900.0,16.93,16.93,16.92,16.93,9900.0
2014-07-25 13:05:00,16.93,16.94,16.92,16.94,11900.0,16.93,16.94,16.92,16.94,11900.0
2014-07-25 13:10:00,16.94,16.94,16.93,16.94,3300.0,16.94,16.94,16.93,16.94,3300.0
2014-07-25 13:15:00,16.93,16.93,16.91,16.91,12900.0,16.93,16.93,16.91,16.91,12900.0
2014-07-25 13:20:00,16.91,16.93,16.9,16.92,15600.0,16.91,16.93,16.9,16.92,15600.0
2014-07-25 13:25:00,16.92,16.95,16.92,16.95,11500.0,16.92,16.95,16.92,16.95,11500.0
2014-07-25 13:30:00,16.95,16.95,16.93,16.94,10900.0,16.95,16.95,16.93,16.94,10900.0
2014-07-25 13:35:00,16.94,16.94,16.93,16.94,4400.0,16.94,16.94,16.93,16.94,4400.0
2014-07-25 13:40:00,16.94,16.94,16.92,16.92,11300.0,16.94,16.94,16.92,16.92,11300.0
2014-07-25 13:45:00,16.93,16.93,16.92,16.93,5000.0,16.93,16.93,16.92,16.93,5000.0
2014-07-25 13:50:00,16.93,16.93,16.91,16.91,6500.0,16.93,16.93,16.91,16.91,6500.0
2014-07-25 13:55:00,16.91,16.92,16.91,16.91,4500.0,16.91,16.92,16.91,16.91,4500.0
2014-07-25 14:00:00,16.91,16.91,16.88,16.91,27700.0,16.91,16.91,16.88,16.91,27700.0
2014-07-25 14:05:00,16.91,16.92,16.9,16.91,16100.0,16.91,16.92,16.9,16.91,16100.0
2014-07-25 14:10:00,16.92,16.92,16.91,16.91,9300.0,16.92,16.92,16.91,16.91,9300.0
2014-07-25 14:15:00,16.91,16.94,16.91,16.94,20500.0,16.91,16.94,16.91,16.94,20500.0
2014-07-25 14:20:00,16.94,16.94,16.93,16.93,1800.0,16.94,16.94,16.93,16.93,1800.0
2014-07-25 14:25:00,16.94,16.94,16.93,16.94,7500.0,16.94,16.94,16.93,16.94,7500.0
2014-07-25 14:30:00,16.94,16.94,16.93,16.94,6300.0,16.94,16.94,16.93,16.94,6300.0
2014-07-25 14:35:00,16.94,16.94,16.89,16.9,99500.0,16.94,16.94,16.89,16.9,99500.0
2014-07-25 14:40:00,16.89,16.9,16.89,16.9,24800.0,16.89,16.9,16.89,16.9,24800.0
2014-07-25 14:45:00,16.9,16.9,16.89,16.9,8600.0,16.9,16.9,16.89,16.9,8600.0
2014-07-25 14:50:00,16.9,16.9,16.89,16.89,10200.0,16.9,16.9,16.89,16.89,10200.0
2014-07-25 14:55:00,16.89,16.9,16.89,16.9,5900.0,16.89,16.9,16.89,16.9,5900.0
2014-07-25 15:00:00,16.9,16.9,16.89,16.89,7600.0,16.9,16.9,16.89,16.89,7600.0
2014-07-25 15:05:00,16.9,16.9,16.89,16.89,10600.0,16.9,16.9,16.89,16.89,10600.0
2014-07-25 15:10:00,16.9,16.9,16.89,16.89,27300.0,16.9,16.9,16.89,16.89,27300.0
2014-07-25 15:15:00,16.9,16.9,16.89,16.9,10500.0,16.9,16.9,16.89,16.9,10500.0
2014-07-25 15:20:00,16.9,16.9,16.87,16.88,46800.0,16.9,16.9,16.87,16.88,46800.0
2014-07-25 15:25:00,16.88,16.88,16.87,16.88,63500.0,16.88,16.88,16.87,16.88,63500.0
2014-07-25 15:30:00,16.87,16.88,16.87,16.88,17300.0,16.87,16.88,16.87,16.88,17300.0
2014-07-25 15:35:00,16.87,16.88,16.87,16.88,30800.0,16.87,16.88,16.87,16.88,30800.0
2014-07-25 15:40:00,16.88,16.89,16.86,16.86,118800.0,16.88,16.89,16.86,16.86,118800.0
2014-07-25 15:45:00,16.87,16.9,16.84,16.84,235500.0,16.87,16.9,16.84,16.84,235500.0
2014-07-25 15:50:00,16.85,16.89,16.84,16.88,252500.0,16.85,16.89,16.84,16.88,252500.0
2014-07-25 15:55:00,16.88,16.89,16.87,16.88,217700.0,16.88,16.89,16.87,16.88,217700.0
2014-07-28 09:30:00,16.84,16.89,16.81,16.84,45200.0,16.84,16.89,16.81,16.84,45200.0
2014-07-28 09:35:00,16.87,16.91,16.84,16.84,3900.0,16.87,16.91,16.84,16.84,3900.0
2014-07-28 09:40:00,16.84,16.84,16.81,16.81,181600.0,16.84,16.84,16.81,16.81,181600.0
2014-07-28 09:45:00,16.82,16.83,16.79,16.8,25800.0,16.82,16.83,16.79,16.8,25800.0
2014-07-28 09:50:00,16.8,16.81,16.79,16.8,7700.0,16.8,16.81,16.79,16.8,7700.0
2014-07-28 09:55:00,16.8,16.83,16.78,16.82,18300.0,16.8,16.83,16.78,16.82,18300.0
2014-07-28 10:00:00,16.82,16.82,16.77,16.78,19100.0,16.82,16.82,16.77,16.78,19100.0
2014-07-28 10:05:00,16.78,16.79,16.75,16.76,8200.0,16.78,16.79,16.75,16.76,8200.0
2014-07-28 10:10:00,16.75,16.78,16.75,16.76,29100.0,16.75,16.78,16.75,16.76,29100.0
2014-07-28 10:15:00,16.76,16.77,16.73,16.74,22300.0,16.76,16.77,16.73,16.74,22300.0
2014-07-28 10:20:00,16.73,16.74,16.72,16.74,17600.0,16.73,16.74,16.72,16.74,17600.0
2014-07-28 10:25:00,16.74,16.74,16.73,16.73,2700.0,16.74,16.74,16.73,16.73,2700.0
2014-07-28 10:30:00,16.74,16.74,16.72,16.73,31000.0,16.74,16.74,16.72,16.73,31000.0
2014-07-28 10:35:00,16.72,16.76,16.71,16.76,42600.0,16.72,16.76,16.71,16.76,42600.0
2014-07-28 10:40:00,16.76,16.77,16.73,16.77,32000.0,16.76,16.77,16.73,16.77,32000.0
2014-07-28 10:45:00,16.78,16.8,16.78,16.79,20700.0,16.78,16.8,16.78,16.79,20700.0
2014-07-28 10:50:00,16.79,16.8,16.77,16.78,19000.0,16.79,16.8,16.77,16.78,19000.0
2014-07-28 10:55:00,16.79,16.79,16.77,16.78,32700.0,16.79,16.79,16.77,16.78,32700.0
2014-07-28 11:00:00,16.78,16.8,16.77,16.8,18400.0,16.78,16.8,16.77,16.8,18400.0
2014-07-28 11:05:00,16.8,16.83,16.8,16.8,27600.0,16.8,16.83,16.8,16.8,27600.0
2014-07-28 11:10:00,16.8,16.82,16.8,16.8,30600.0,16.8,16.82,16.8,16.8,30600.0
2014-07-28 11:15:00,16.8,16.81,16.8,16.8,16700.0,16.8,16.81,16.8,16.8,16700.0
2014-07-28 11:20:00,16.8,16.84,16.8,16.82,23000.0,16.8,16.84,16.8,16.82,23000.0
2014-07-28 11:25:00,16.82,16.89,16.82,16.88,16900.0,16.82,16.89,16.82,16.88,16900.0
2014-07-28 11:30:00,16.89,16.9,16.87,16.88,20100.0,16.89,16.9,16.87,16.88,20100.0
2014-07-28 11:35:00,16.87,16.87,16.84,16.85,31800.0,16.87,16.87,16.84,16.85,31800.0
2014-07-28 11:40:00,16.86,16.88,16.85,16.86,136100.0,16.86,16.88,16.85,16.86,136100.0
2014-07-28 11:45:00,16.86,16.86,16.85,16.86,26600.0,16.86,16.86,16.85,16.86,26600.0
2014-07-28 11:50:00,16.85,16.86,16.85,16.85,4600.0,16.85,16.86,16.85,16.85,4600.0
2014-07-28 11:55:00,16.85,16.86,16.85,16.85,2700.0,16.85,16.86,16.85,16.85,2700.0
2014-07-28 12:00:00,16.86,16.86,16.83,16.83,45200.0,16.86,16.86,16.83,16.83,45200.0
2014-07-28 12:05:00,16.83,16.84,16.83,16.84,2700.0,16.83,16.84,16.83,16.84,2700.0
2014-07-28 12:10:00,16.84,16.84,16.81,16.81,18600.0,16.84,16.84,16.81,16.81,18600.0
2014-07-28 12:15:00,16.81,16.82,16.81,16.82,2100.0,16.81,16.82,16.81,16.82,2100.0
2014-07-28 12:20:00,16.82,16.84,16.82,16.84,21400.0,16.82,16.84,16.82,16.84,21400.0
2014-07-28 12:25:00,16.84,16.85,16.83,16.85,36700.0,16.84,16.85,16.83,16.85,36700.0
2014-07-28 12:30:00,16.85,16.85,16.83,16.83,11600.0,16.85,16.85,16.83,16.83,11600.0
2014-07-28 12:35:00,16.83,16.84,16.82,16.83,13900.0,16.83,16.84,16.82,16.83,13900.0
2014-07-28 12:40:00,16.83,16.84,16.83,16.84,4200.0,16.83,16.84,16.83,16.84,4200.0
2014-07-28 12:45:00,16.84,16.85,16.83,16.85,8900.0,16.84,16.85,16.83,16.85,8900.0
2014-07-28 12:50:00,16.85,16.85,16.84,16.85,4000.0,16.85,16.85,16.84,16.85,4000.0
2014-07-28 12:55:00,16.85,16.85,16.84,16.85,3200.0,16.85,16.85,16.84,16.85,3200.0
2014-07-28 13:00:00,16.85,16.87,16.85,16.85,23900.0,16.85,16.87,16.85,16.85,23900.0
2014-07-28 13:05:00,16.85,16.86,16.85,16.86,3600.0,16.85,16.86,16.85,16.86,3600.0
2014-07-28 13:10:00,16.86,16.88,16.85,16.87,52900.0,16.86,16.88,16.85,16.87,52900.0
2014-07-28 13:15:00,16.86,16.87,16.86,16.86,4000.0,16.86,16.87,16.86,16.86,4000.0
2014-07-28 13:20:00,16.86,16.9,16.86,16.9,9100.0,16.86,16.9,16.86,16.9,9100.0
2014-07-28 13:25:00,16.89,16.9,16.88,16.88,9800.0,16.89,16.9,16.88,16.88,9800.0
2014-07-28 13:30:00,16.88,16.92,16.88,16.92,14700.0,16.88,16.92,16.88,16.92,14700.0
2014-07-28 13:35:00,16.91,16.96,16.91,16.95,20600.0,16.91,16.96,16.91,16.95,20600.0
2014-07-28 13:40:00,16.94,16.96,16.92,16.92,17600.0,16.94,16.96,16.92,16.92,17600.0
2014-07-28 13:45:00,16.92,16.93,16.91,16.91,8200.0,16.92,16.93,16.91,16.91,8200.0
2014-07-28 13:50:00,16.91,16.94,16.91,16.93,16000.0,16.91,16.94,16.91,16.93,16000.0
2014-07-28 13:55:00,16.93,16.95,16.92,16.95,19100.0,16.93,16.95,16.92,16.95,19100.0
2014-07-28 14:00:00,16.95,16.95,16.93,16.93,13600.0,16.95,16.95,16.93,16.93,13600.0
2014-07-28 14:05:00,16.92,16.94,16.92,16.93,14600.0,16.92,16.94,16.92,16.93,14600.0
2014-07-28 14:10:00,16.92,16.93,16.9,16.9,18500.0,16.92,16.93,16.9,16.9,18500.0
2014-07-28 14:15:00,16.91,16.92,16.9,16.9,50100.0,16.91,16.92,16.9,16.9,50100.0
2014-07-28 14:20:00,16.91,16.93,16.9,16.91,28600.0,16.91,16.93,16.9,16.91,28600.0
2014-07-28 14:25:00,16.91,16.92,16.91,16.91,6000.0,16.91,16.92,16.91,16.91,6000.0
2014-07-28 14:30:00,16.91,16.92,16.89,16.9,8300.0,16.91,16.92,16.89,16.9,8300.0
2014-07-28 14:35:00,16.9,16.92,16.89,16.89,30400.0,16.9,16.92,16.89,16.89,30400.0
2014-07-28 14:40:00,16.9,16.9,16.88,16.89,10700.0,16.9,16.9,16.88,16.89,10700.0
2014-07-28 14:45:00,16.88,16.9,16.88,16.89,6600.0,16.88,16.9,16.88,16.89,6600.0
2014-07-28 14:50:00,16.89,16.92,16.89,16.91,11700.0,16.89,16.92,16.89,16.91,11700.0
2014-07-28 14:55:00,16.91,16.91,16.89,16.89,35800.0,16.91,16.91,16.89,16.89,35800.0
2014-07-28 15:00:00,16.9,16.9,16.87,16.87,38100.0,16.9,16.9,16.87,16.87,38100.0
2014-07-28 15:05:00,16.87,16.9,16.86,16.9,31300.0,16.87,16.9,16.86,16.9,31300.0
2014-07-28 15:10:00,16.89,16.91,16.89,16.91,23200.0,16.89,16.91,16.89,16.91,23200.0
2014-07-28 15:15:00,16.91,16.92,16.9,16.91,25000.0,16.91,16.92,16.9,16.91,25000.0
2014-07-28 15:20:00,16.91,16.92,16.91,16.92,9600.0,16.91,16.92,16.91,16.92,9600.0
2014-07-28 15:25:00,16.92,16.92,16.91,16.91,19800.0,16.92,16.92,16.91,16.91,19800.0
2014-07-28 15:30:00,16.92,16.92,16.91,16.92,7100.0,16.92,16.92,16.91,16.92,7100.0
2014-07-28 15:35:00,16.91,16.92,16.9,16.9,70100.0,16.91,16.92,16.9,16.9,70100.0
2014-07-28 15:40:00,16.9,16.91,16.9,16.9,17700.0,16.9,16.91,16.9,16.9,17700.0
2014-07-28 15:45:00,16.91,16.91,16.9,16.9,40300.0,16.91,16.91,16.9,16.9,40300.0
2014-07-28 15:50:00,16.91,16.92,16.9,16.92,130100.0,16.91,16.92,16.9,16.92,130100.0
2014-07-28 15:55:00,16.91,16.94,16.9,16.94,275300.0,16.91,16.94,16.9,16.94,275300.0
2014-07-29 09:30:00,16.92,16.96,16.92,16.93,15400.0,16.92,16.96,16.92,16.93,15400.0
2014-07-29 09:35:00,16.94,16.96,16.92,16.94,11400.0,16.94,16.96,16.92,16.94,11400.0
2014-07-29 09:40:00,16.94,17.0,16.93,17.0,16500.0,16.94,17.0,16.93,17.0,16500.0
2014-07-29 09:45:00,17.0,17.03,17.0,17.03,22500.0,17.0,17.03,17.0,17.03,22500.0
2014-07-29 09:50:00,17.02,17.06,17.02,17.06,8200.0,17.02,17.06,17.02,17.06,8200.0
2014-07-29 09:55:00,17.05,17.06,17.0,17.01,25300.0,17.05,17.06,17.0,17.01,25300.0
2014-07-29 10:00:00,17.02,17.07,17.02,17.05,23100.0,17.02,17.07,17.02,17.05,23100.0
2014-07-29 10:05:00,17.05,17.11,17.05,17.1,18700.0,17.05,17.11,17.05,17.1,18700.0
2014-07-29 10:10:00,17.1,17.11,17.07,17.08,25600.0,17.1,17.11,17.07,17.08,25600.0
2014-07-29 10:15:00,17.07,17.07,17.03,17.04,19300.0,17.07,17.07,17.03,17.04,19300.0
2014-07-29 10:20:00,17.04,17.04,17.01,17.01,105000.0,17.04,17.04,17.01,17.01,105000.0
2014-07-29 10:25:00,17.01,17.02,16.99,16.99,61100.0,17.01,17.02,16.99,16.99,61100.0
2014-07-29 10:30:00,16.99,17.0,16.98,17.0,47200.0,16.99,17.0,16.98,17.0,47200.0
2014-07-29 10:35:00,17.0,17.0,16.98,16.98,85500.0,17.0,17.0,16.98,16.98,85500.0
2014-07-29 10:40:00,16.98,17.0,16.98,17.0,37900.0,16.98,17.0,16.98,17.0,37900.0
2014-07-29 10:45:00,17.0,17.0,16.96,16.96,51600.0,17.0,17.0,16.96,16.96,51600.0
2014-07-29 10:50:00,16.96,16.97,16.91,16.94,56000.0,16.96,16.97,16.91,16.94,56000.0
2014-07-29 10:55:00,16.94,16.95,16.93,16.95,3600.0,16.94,16.95,16.93,16.95,3600.0
2014-07-29 11:00:00,16.94,16.95,16.9,16.9,28900.0,16.94,16.95,16.9,16.9,28900.0
2014-07-29 11:05:00,16.9,16.9,16.85,16.85,25900.0,16.9,16.9,16.85,16.85,25900.0
2014-07-29 11:10:00,16.85,16.9,16.83,16.88,35300.0,16.85,16.9,16.83,16.88,35300.0
2014-07-29 11:15:00,16.89,16.9,16.88,16.88,12900.0,16.89,16.9,16.88,16.88,12900.0
2014-07-29 11:20:00,16.88,16.88,16.85,16.85,25400.0,16.88,16.88,16.85,16.85,25400.0
2014-07-29 11:25:00,16.85,16.87,16.83,16.87,63100.0,16.85,16.87,16.83,16.87,63100.0
2014-07-29 11:30:00,16.86,16.87,16.83,16.83,29700.0,16.86,16.87,16.83,16.83,29700.0
2014-07-29 11:35:00,16.84,16.88,16.83,16.88,25000.0,16.84,16.88,16.83,16.88,25000.0
2014-07-29 11:40:00,16.88,16.9,16.88,16.89,26000.0,16.88,16.9,16.88,16.89,26000.0
2014-07-29 11:45:00,16.89,16.89,16.88,16.89,6600.0,16.89,16.89,16.88,16.89,6600.0
2014-07-29 11:50:00,16.89,16.89,16.87,16.88,12200.0,16.89,16.89,16.87,16.88,12200.0
2014-07-29 11:55:00,16.87,16.88,16.86,16.88,22700.0,16.87,16.88,16.86,16.88,22700.0
2014-07-29 12:00:00,16.88,16.88,16.87,16.88,3400.0,16.88,16.88,16.87,16.88,3400.0
2014-07-29 12:05:00,16.88,16.88,16.87,16.88,5400.0,16.88,16.88,16.87,16.88,5400.0
2014-07-29 12:10:00,16.88,16.89,16.87,16.88,32000.0,16.88,16.89,16.87,16.88,32000.0
2014-07-29 12:15:00,16.89,16.89,16.84,16.85,62600.0,16.89,16.89,16.84,16.85,62600.0
2014-07-29 12:20:00,16.85,16.86,16.85,16.85,17800.0,16.85,16.86,16.85,16.85,17800.0
2014-07-29 12:25:00,16.86,16.86,16.85,16.85,11500.0,16.86,16.86,16.85,16.85,11500.0
2014-07-29 12:30:00,16.85,16.86,16.85,16.86,8300.0,16.85,16.86,16.85,16.86,8300.0
2014-07-29 12:35:00,16.86,16.87,16.85,16.86,23800.0,16.86,16.87,16.85,16.86,23800.0
2014-07-29 12:40:00,16.87,16.87,16.86,16.86,12200.0,16.87,16.87,16.86,16.86,12200.0
2014-07-29 12:45:00,16.87,16.88,16.86,16.87,14700.0,16.87,16.88,16.86,16.87,14700.0
2014-07-29 12:50:00,16.88,16.91,16.87,16.91,143400.0,16.88,16.91,16.87,16.91,143400.0
2014-07-29 12:55:00,16.91,16.91,16.91,16.91,2100.0,16.91,16.91,16.91,16.91,2100.0
2014-07-29 13:00:00,16.91,16.92,16.89,16.89,33900.0,16.91,16.92,16.89,16.89,33900.0
2014-07-29 13:05:00,16.9,16.9,16.89,16.89,16700.0,16.9,16.9,16.89,16.89,16700.0
2014-07-29 13:10:00,16.9,16.9,16.86,16.86,28600.0,16.9,16.9,16.86,16.86,28600.0
2014-07-29 13:15:00,16.86,16.87,16.86,16.87,11800.0,16.86,16.87,16.86,16.87,11800.0
2014-07-29 13:20:00,16.87,16.9,16.86,16.9,24400.0,16.87,16.9,16.86,16.9,24400.0
2014-07-29 13:25:00,16.9,16.9,16.89,16.9,6100.0,16.9,16.9,16.89,16.9,6100.0
2014-07-29 13:30:00,16.9,16.9,16.89,16.89,5200.0,16.9,16.9,16.89,16.89,5200.0
2014-07-29 13:35:00,16.89,16.9,16.88,16.88,12800.0,16.89,16.9,16.88,16.88,12800.0
2014-07-29 13:40:00,16.88,16.89,16.88,16.89,4200.0,16.88,16.89,16.88,16.89,4200.0
2014-07-29 13:45:00,16.89,16.89,16.86,16.86,13100.0,16.89,16.89,16.86,16.86,13100.0
2014-07-29 13:50:00,16.86,16.86,16.84,16.86,34600.0,16.86,16.86,16.84,16.86,34600.0
2014-07-29 13:55:00,16.86,16.86,16.85,16.86,4300.0,16.86,16.86,16.85,16.86,4300.0
2014-07-29 14:00:00,16.86,16.86,16.85,16.85,5100.0,16.86,16.86,16.85,16.85,5100.0
2014-07-29 14:05:00,16.85,16.86,16.85,16.86,9000.0,16.85,16.86,16.85,16.86,9000.0
2014-07-29 14:10:00,16.85,16.86,16.85,16.86,10900.0,16.85,16.86,16.85,16.86,10900.0
2014-07-29 14:15:00,16.85,16.87,16.84,16.84,38200.0,16.85,16.87,16.84,16.84,38200.0
2014-07-29 14:20:00,16.84,16.85,16.83,16.85,49300.0,16.84,16.85,16.83,16.85,49300.0
2014-07-29 14:25:00,16.85,16.86,16.83,16.86,54700.0,16.85,16.86,16.83,16.86,54700.0
2014-07-29 14:30:00,16.86,16.87,16.85,16.86,57700.0,16.86,16.87,16.85,16.86,57700.0
2014-07-29 14:35:00,16.86,16.86,16.84,16.85,17000.0,16.86,16.86,16.84,16.85,17000.0
2014-07-29 14:40:00,16.84,16.86,16.84,16.85,81400.0,16.84,16.86,16.84,16.85,81400.0
2014-07-29 14:45:00,16.85,16.86,16.85,16.85,43600.0,16.85,16.86,16.85,16.85,43600.0
2014-07-29 14:50:00,16.85,16.86,16.85,16.86,7000.0,16.85,16.86,16.85,16.86,7000.0
2014-07-29 14:55:00,16.86,16.86,16.85,16.85,11400.0,16.86,16.86,16.85,16.85,11400.0
2014-07-29 15:00:00,16.85,16.85,16.84,16.85,51800.0,16.85,16.85,16.84,16.85,51800.0
2014-07-29 15:05:00,16.85,16.87,16.85,16.87,14000.0,16.85,16.87,16.85,16.87,14000.0
2014-07-29 15:10:00,16.87,16.88,16.86,16.88,20300.0,16.87,16.88,16.86,16.88,20300.0
2014-07-29 15:15:00,16.88,16.88,16.86,16.86,35800.0,16.88,16.88,16.86,16.86,35800.0
2014-07-29 15:20:00,16.86,16.87,16.85,16.86,23400.0,16.86,16.87,16.85,16.86,23400.0
2014-07-29 15:25:00,16.86,16.86,16.85,16.85,21600.0,16.86,16.86,16.85,16.85,21600.0
2014-07-29 15:30:00,16.85,16.86,16.85,16.86,23900.0,16.85,16.86,16.85,16.86,23900.0
2014-07-29 15:35:00,16.85,16.86,16.83,16.84,145800.0,16.85,16.86,16.83,16.84,145800.0
2014-07-29 15:40:00,16.84,16.86,16.83,16.84,120800.0,16.84,16.86,16.83,16.84,120800.0
2014-07-29 15:45:00,16.84,16.86,16.83,16.86,104500.0,16.84,16.86,16.83,16.86,104500.0
2014-07-29 15:50:00,16.86,16.86,16.84,16.85,194800.0,16.86,16.86,16.84,16.85,194800.0
2014-07-29 15:55:00,16.85,16.85,16.83,16.83,246900.0,16.85,16.85,16.83,16.83,246900.0
2014-07-30 09:30:00,16.89,16.97,16.64,16.85,31800.0,16.89,16.97,16.64,16.85,31800.0
2014-07-30 09:35:00,16.85,16.86,16.83,16.84,42400.0,16.85,16.86,16.83,16.84,42400.0
2014-07-30 09:40:00,16.84,16.88,16.83,16.87,24000.0,16.84,16.88,16.83,16.87,24000.0
2014-07-30 09:45:00,16.88,16.9,16.88,16.9,211300.0,16.88,16.9,16.88,16.9,211300.0
2014-07-30 09:50:00,16.9,16.96,16.84,16.85,170300.0,16.9,16.96,16.84,16.85,170300.0
2014-07-30 09:55:00,16.86,16.89,16.82,16.86,95000.0,16.86,16.89,16.82,16.86,95000.0
2014-07-30 10:00:00,16.86,16.86,16.81,16.85,149800.0,16.86,16.86,16.81,16.85,149800.0
2014-07-30 10:05:00,16.85,16.86,16.8,16.85,76700.0,16.85,16.86,16.8,16.85,76700.0
2014-07-30 10:10:00,16.86,16.86,16.84,16.86,17100.0,16.86,16.86,16.84,16.86,17100.0
2014-07-30 10:15:00,16.86,16.87,16.83,16.85,22300.0,16.86,16.87,16.83,16.85,22300.0
2014-07-30 10:20:00,16.86,16.88,16.86,16.87,14100.0,16.86,16.88,16.86,16.87,14100.0
2014-07-30 10:25:00,16.87,16.87,16.84,16.84,18400.0,16.87,16.87,16.84,16.84,18400.0
2014-07-30 10:30:00,16.84,16.85,16.82,16.83,15200.0,16.84,16.85,16.82,16.83,15200.0
2014-07-30 10:35:00,16.82,16.85,16.81,16.82,21700.0,16.82,16.85,16.81,16.82,21700.0
2014-07-30 10:40:00,16.81,16.84,16.81,16.84,53200.0,16.81,16.84,16.81,16.84,53200.0
2014-07-30 10:45:00,16.84,16.88,16.83,16.88,28800.0,16.84,16.88,16.83,16.88,28800.0
2014-07-30 10:50:00,16.87,16.88,16.86,16.87,23400.0,16.87,16.88,16.86,16.87,23400.0
2014-07-30 10:55:00,16.86,16.87,16.84,16.84,18100.0,16.86,16.87,16.84,16.84,18100.0
2014-07-30 11:00:00,16.84,16.85,16.82,16.82,16100.0,16.84,16.85,16.82,16.82,16100.0
2014-07-30 11:05:00,16.82,16.84,16.81,16.82,31500.0,16.82,16.84,16.81,16.82,31500.0
2014-07-30 11:10:00,16.82,16.83,16.81,16.82,29700.0,16.82,16.83,16.81,16.82,29700.0
2014-07-30 11:15:00,16.82,16.85,16.82,16.85,11700.0,16.82,16.85,16.82,16.85,11700.0
2014-07-30 11:20:00,16.85,16.86,16.84,16.86,13400.0,16.85,16.86,16.84,16.86,13400.0
2014-07-30 11:25:00,16.86,16.86,16.84,16.84,9800.0,16.86,16.86,16.84,16.84,9800.0
2014-07-30 11:30:00,16.84,16.88,16.84,16.88,14300.0,16.84,16.88,16.84,16.88,14300.0
2014-07-30 11:35:00,16.87,16.91,16.87,16.9,169900.0,16.87,16.91,16.87,16.9,169900.0
2014-07-30 11:40:00,16.89,16.91,16.89,16.89,23600.0,16.89,16.91,16.89,16.89,23600.0
2014-07-30 11:45:00,16.89,16.89,16.88,16.88,12600.0,16.89,16.89,16.88,16.88,12600.0
2014-07-30 11:50:00,16.88,16.89,16.87,16.87,13000.0,16.88,16.89,16.87,16.87,13000.0
2014-07-30 11:55:00,16.87,16.88,16.85,16.87,20500.0,16.87,16.88,16.85,16.87,20500.0
2014-07-30 12:00:00,16.85,16.87,16.85,16.86,104200.0,16.85,16.87,16.85,16.86,104200.0
2014-07-30 12:05:00,16.86,16.87,16.85,16.86,55600.0,16.86,16.87,16.85,16.86,55600.0
2014-07-30 12:10:00,16.86,16.92,16.86,16.92,65800.0,16.86,16.92,16.86,16.92,65800.0
2014-07-30 12:15:00,16.92,16.93,16.92,16.93,6700.0,16.92,16.93,16.92,16.93,6700.0
2014-07-30 12:20:00,16.92,16.93,16.89,16.91,16200.0,16.92,16.93,16.89,16.91,16200.0
2014-07-30 12:25:00,16.91,16.92,16.89,16.89,26900.0,16.91,16.92,16.89,16.89,26900.0
2014-07-30 12:30:00,16.89,16.9,16.87,16.87,11500.0,16.89,16.9,16.87,16.87,11500.0
2014-07-30 12:35:00,16.87,16.9,16.87,16.89,18700.0,16.87,16.9,16.87,16.89,18700.0
2014-07-30 12:40:00,16.89,16.91,16.89,16.89,13200.0,16.89,16.91,16.89,16.89,13200.0
2014-07-30 12:45:00,16.89,16.9,16.89,16.89,18500.0,16.89,16.9,16.89,16.89,18500.0
2014-07-30 12:50:00,16.89,16.9,16.89,16.89,5900.0,16.89,16.9,16.89,16.89,5900.0
2014-07-30 12:55:00,16.89,16.9,16.89,16.89,9800.0,16.89,16.9,16.89,16.89,9800.0
2014-07-30 13:00:00,16.88,16.89,16.87,16.87,7500.0,16.88,16.89,16.87,16.87,7500.0
2014-07-30 13:05:00,16.87,16.9,16.87,16.9,17000.0,16.87,16.9,16.87,16.9,17000.0
2014-07-30 13:10:00,16.9,16.91,16.88,16.88,10800.0,16.9,16.91,16.88,16.88,10800.0
2014-07-30 13:15:00,16.88,16.89,16.88,16.88,6100.0,16.88,16.89,16.88,16.88,6100.0
2014-07-30 13:20:00,16.89,16.9,16.87,16.87,30000.0,16.89,16.9,16.87,16.87,30000.0
2014-07-30 13:25:00,16.87,16.89,16.87,16.88,22300.0,16.87,16.89,16.87,16.88,22300.0
2014-07-30 13:30:00,16.88,16.92,16.88,16.92,24100.0,16.88,16.92,16.88,16.92,24100.0
2014-07-30 13:35:00,16.92,16.92,16.89,16.9,65400.0,16.92,16.92,16.89,16.9,65400.0
2014-07-30 13:40:00,16.89,16.91,16.89,16.9,48400.0,16.89,16.91,16.89,16.9,48400.0
2014-07-30 13:45:00,16.91,16.91,16.88,16.9,46300.0,16.91,16.91,16.88,16.9,46300.0
2014-07-30 13:50:00,16.9,16.91,16.89,16.91,28600.0,16.9,16.91,16.89,16.91,28600.0
2014-07-30 13:55:00,16.91,16.96,16.9,16.93,39900.0,16.91,16.96,16.9,16.93,39900.0
2014-07-30 14:00:00,16.95,16.99,16.93,16.93,28000.0,16.95,16.99,16.93,16.93,28000.0
2014-07-30 14:05:00,16.93,16.96,16.91,16.96,127600.0,16.93,16.96,16.91,16.96,127600.0
2014-07-30 14:10:00,16.95,16.99,16.95,16.98,79300.0,16.95,16.99,16.95,16.98,79300.0
2014-07-30 14:15:00,16.98,17.0,16.94,16.95,107900.0,16.98,17.0,16.94,16.95,107900.0
2014-07-30 14:20:00,16.95,16.97,16.94,16.95,23500.0,16.95,16.97,16.94,16.95,23500.0
2014-07-30 14:25:00,16.95,16.98,16.94,16.97,32600.0,16.95,16.98,16.94,16.97,32600.0
2014-07-30 14:30:00,16.98,17.0,16.97,16.97,14100.0,16.98,17.0,16.97,16.97,14100.0
2014-07-30 14:35:00,16.97,16.98,16.94,16.96,202300.0,16.97,16.98,16.94,16.96,202300.0
2014-07-30 14:40:00,16.95,16.97,16.94,16.96,24000.0,16.95,16.97,16.94,16.96,24000.0
2014-07-30 14:45:00,16.96,16.96,16.94,16.95,201700.0,16.96,16.96,16.94,16.95,201700.0
2014-07-30 14:50:00,16.96,16.98,16.95,16.97,16900.0,16.96,16.98,16.95,16.97,16900.0
2014-07-30 14:55:00,16.97,16.98,16.93,16.95,527900.0,16.97,16.98,16.93,16.95,527900.0
2014-07-30 15:00:00,16.95,17.0,16.94,17.0,161500.0,16.95,17.0,16.94,17.0,161500.0
2014-07-30 15:05:00,17.0,17.0,16.98,16.99,52700.0,17.0,17.0,16.98,16.99,52700.0
2014-07-30 15:10:00,16.99,17.0,16.97,16.98,25600.0,16.99,17.0,16.97,16.98,25600.0
2014-07-30 15:15:00,16.99,17.02,16.98,17.02,32100.0,16.99,17.02,16.98,17.02,32100.0
2014-07-30 15:20:00,17.03,17.03,17.01,17.01,21000.0,17.03,17.03,17.01,17.01,21000.0
2014-07-30 15:25:00,17.02,17.03,17.01,17.02,62700.0,17.02,17.03,17.01,17.02,62700.0
2014-07-30 15:30:00,17.03,17.04,17.02,17.04,20800.0,17.03,17.04,17.02,17.04,20800.0
2014-07-30 15:35:00,17.05,17.05,17.02,17.04,52700.0,17.05,17.05,17.02,17.04,52700.0
2014-07-30 15:40:00,17.04,17.06,17.04,17.05,50200.0,17.04,17.06,17.04,17.05,50200.0
2014-07-30 15:45:00,17.05,17.07,17.04,17.07,56500.0,17.05,17.07,17.04,17.07,56500.0
2014-07-30 15:50:00,17.07,17.07,17.03,17.05,115500.0,17.07,17.07,17.03,17.05,115500.0
2014-07-30 15:55:00,17.06,17.06,17.05,17.06,103400.0,17.06,17.06,17.05,17.06,103400.0
2014-07-31 09:30:00,16.94,16.95,16.73,16.95,21900.0,16.94,16.95,16.73,16.95,21900.0
2014-07-31 09:35:00,16.95,17.05,16.91,17.03,79100.0,16.95,17.05,16.91,17.03,79100.0
2014-07-31 09:40:00,17.02,17.03,16.98,17.01,7100.0,17.02,17.03,16.98,17.01,7100.0
2014-07-31 09:45:00,17.01,17.05,16.99,17.05,14600.0,17.01,17.05,16.99,17.05,14600.0
2014-07-31 09:50:00,17.04,17.04,16.98,17.02,12600.0,17.04,17.04,16.98,17.02,12600.0
2014-07-31 09:55:00,17.03,17.03,16.97,16.97,12600.0,17.03,17.03,16.97,16.97,12600.0
2014-07-31 10:00:00,16.97,16.97,16.92,16.96,21100.0,16.97,16.97,16.92,16.96,21100.0
2014-07-31 10:05:00,16.96,16.98,16.94,16.95,8600.0,16.96,16.98,16.94,16.95,8600.0
2014-07-31 10:10:00,16.96,16.99,16.96,16.96,9900.0,16.96,16.99,16.96,16.96,9900.0
2014-07-31 10:15:00,16.95,16.97,16.94,16.95,12400.0,16.95,16.97,16.94,16.95,12400.0
2014-07-31 10:20:00,16.95,16.95,16.9,16.9,10600.0,16.95,16.95,16.9,16.9,10600.0
2014-07-31 10:25:00,16.89,16.94,16.89,16.92,63200.0,16.89,16.94,16.89,16.92,63200.0
2014-07-31 10:30:00,16.93,16.93,16.86,16.86,13100.0,16.93,16.93,16.86,16.86,13100.0
2014-07-31 10:35:00,16.86,16.89,16.85,16.89,16800.0,16.86,16.89,16.85,16.89,16800.0
2014-07-31 10:40:00,16.89,16.9,16.87,16.9,7600.0,16.89,16.9,16.87,16.9,7600.0
2014-07-31 10:45:00,16.89,16.89,16.83,16.83,15600.0,16.89,16.89,16.83,16.83,15600.0
2014-07-31 10:50:00,16.83,16.85,16.81,16.84,29700.0,16.83,16.85,16.81,16.84,29700.0
2014-07-31 10:55:00,16.84,16.84,16.8,16.82,21300.0,16.84,16.84,16.8,16.82,21300.0
2014-07-31 11:00:00,16.83,16.87,16.83,16.87,18300.0,16.83,16.87,16.83,16.87,18300.0
2014-07-31 11:05:00,16.86,16.87,16.86,16.86,7600.0,16.86,16.87,16.86,16.86,7600.0
2014-07-31 11:10:00,16.85,16.87,16.85,16.85,20500.0,16.85,16.87,16.85,16.85,20500.0
2014-07-31 11:15:00,16.85,16.88,16.83,16.88,17700.0,16.85,16.88,16.83,16.88,17700.0
2014-07-31 11:20:00,16.87,16.88,16.87,16.87,9400.0,16.87,16.88,16.87,16.87,9400.0
2014-07-31 11:25:00,16.87,16.87,16.84,16.86,17200.0,16.87,16.87,16.84,16.86,17200.0
2014-07-31 11:30:00,16.86,16.86,16.83,16.85,14400.0,16.86,16.86,16.83,16.85,14400.0
2014-07-31 11:35:00,16.84,16.88,16.81,16.88,95100.0,16.84,16.88,16.81,16.88,95100.0
2014-07-31 11:40:00,16.88,16.9,16.88,16.89,56000.0,16.88,16.9,16.88,16.89,56000.0
2014-07-31 11:45:00,16.89,16.92,16.87,16.89,65900.0,16.89,16.92,16.87,16.89,65900.0
2014-07-31 11:50:00,16.89,16.9,16.86,16.9,25200.0,16.89,16.9,16.86,16.9,25200.0
2014-07-31 11:55:00,16.89,16.89,16.82,16.82,27800.0,16.89,16.89,16.82,16.82,27800.0
2014-07-31 12:00:00,16.83,16.86,16.81,16.86,30100.0,16.83,16.86,16.81,16.86,30100.0
2014-07-31 12:05:00,16.86,16.87,16.85,16.85,9700.0,16.86,16.87,16.85,16.85,9700.0
2014-07-31 12:10:00,16.85,16.85,16.82,16.84,13800.0,16.85,16.85,16.82,16.84,13800.0
2014-07-31 12:15:00,16.84,16.85,16.81,16.83,11900.0,16.84,16.85,16.81,16.83,11900.0
2014-07-31 12:20:00,16.83,16.83,16.81,16.82,12200.0,16.83,16.83,16.81,16.82,12200.0
2014-07-31 12:25:00,16.81,16.82,16.79,16.81,15200.0,16.81,16.82,16.79,16.81,15200.0
2014-07-31 12:30:00,16.8,16.84,16.79,16.84,7900.0,16.8,16.84,16.79,16.84,7900.0
2014-07-31 12:35:00,16.84,16.84,16.81,16.81,4500.0,16.84,16.84,16.81,16.81,4500.0
2014-07-31 12:40:00,16.81,16.84,16.81,16.84,9300.0,16.81,16.84,16.81,16.84,9300.0
2014-07-31 12:45:00,16.84,16.87,16.83,16.85,12300.0,16.84,16.87,16.83,16.85,12300.0
2014-07-31 12:50:00,16.85,16.86,16.82,16.82,12200.0,16.85,16.86,16.82,16.82,12200.0
2014-07-31 12:55:00,16.82,16.84,16.82,16.83,7900.0,16.82,16.84,16.82,16.83,7900.0
2014-07-31 13:00:00,16.83,16.86,16.82,16.86,19100.0,16.83,16.86,16.82,16.86,19100.0
2014-07-31 13:05:00,16.86,16.86,16.85,16.85,17100.0,16.86,16.86,16.85,16.85,17100.0
2014-07-31 13:10:00,16.85,16.86,16.84,16.86,17600.0,16.85,16.86,16.84,16.86,17600.0
2014-07-31 13:15:00,16.85,16.85,16.83,16.85,8400.0,16.85,16.85,16.83,16.85,8400.0
2014-07-31 13:20:00,16.85,16.87,16.84,16.85,20600.0,16.85,16.87,16.84,16.85,20600.0
2014-07-31 13:25:00,16.84,16.87,16.84,16.85,10800.0,16.84,16.87,16.84,16.85,10800.0
2014-07-31 13:30:00,16.85,16.89,16.85,16.89,16800.0,16.85,16.89,16.85,16.89,16800.0
2014-07-31 13:35:00,16.89,16.9,16.89,16.89,11600.0,16.89,16.9,16.89,16.89,11600.0
2014-07-31 13:40:00,16.88,16.91,16.88,16.9,14000.0,16.88,16.91,16.88,16.9,14000.0
2014-07-31 13:45:00,16.89,16.92,16.88,16.91,59800.0,16.89,16.92,16.88,16.91,59800.0
2014-07-31 13:50:00,16.91,16.92,16.89,16.9,13300.0,16.91,16.92,16.89,16.9,13300.0
2014-07-31 13:55:00,16.9,16.91,16.88,16.89,9700.0,16.9,16.91,16.88,16.89,9700.0
2014-07-31 14:00:00,16.89,16.91,16.89,16.91,10400.0,16.89,16.91,16.89,16.91,10400.0
2014-07-31 14:05:00,16.91,16.91,16.9,16.9,10400.0,16.91,16.91,16.9,16.9,10400.0
2014-07-31 14:10:00,16.9,16.9,16.89,16.89,12400.0,16.9,16.9,16.89,16.89,12400.0
2014-07-31 14:15:00,16.89,16.9,16.87,16.89,13100.0,16.89,16.9,16.87,16.89,13100.0
2014-07-31 14:20:00,16.89,16.89,16.88,16.88,13600.0,16.89,16.89,16.88,16.88,13600.0
2014-07-31 14:25:00,16.88,16.9,16.87,16.89,10100.0,16.88,16.9,16.87,16.89,10100.0
2014-07-31 14:30:00,16.89,16.9,16.87,16.89,26600.0,16.89,16.9,16.87,16.89,26600.0
2014-07-31 14:35:00,16.89,16.89,16.85,16.85,7800.0,16.89,16.89,16.85,16.85,7800.0
2014-07-31 14:40:00,16.85,16.89,16.85,16.87,30300.0,16.85,16.89,16.85,16.87,30300.0
2014-07-31 14:45:00,16.87,16.87,16.84,16.85,28700.0,16.87,16.87,16.84,16.85,28700.0
2014-07-31 14:50:00,16.84,16.87,16.84,16.84,27500.0,16.84,16.87,16.84,16.84,27500.0
2014-07-31 14:55:00,16.83,16.85,16.82,16.82,41600.0,16.83,16.85,16.82,16.82,41600.0
2014-07-31 15:00:00,16.82,16.83,16.81,16.81,29600.0,16.82,16.83,16.81,16.81,29600.0
2014-07-31 15:05:00,16.82,16.83,16.81,16.82,29600.0,16.82,16.83,16.81,16.82,29600.0
2014-07-31 15:10:00,16.82,16.83,16.81,16.82,21500.0,16.82,16.83,16.81,16.82,21500.0
2014-07-31 15:15:00,16.81,16.83,16.8,16.82,137200.0,16.81,16.83,16.8,16.82,137200.0
2014-07-31 15:20:00,16.82,16.84,16.81,16.83,38600.0,16.82,16.84,16.81,16.83,38600.0
2014-07-31 15:25:00,16.83,16.84,16.82,16.82,23000.0,16.83,16.84,16.82,16.82,23000.0
2014-07-31 15:30:00,16.82,16.86,16.82,16.83,45500.0,16.82,16.86,16.82,16.83,45500.0
2014-07-31 15:35:00,16.84,16.84,16.83,16.84,14400.0,16.84,16.84,16.83,16.84,14400.0
2014-07-31 15:40:00,16.84,16.87,16.83,16.86,81400.0,16.84,16.87,16.83,16.86,81400.0
2014-07-31 15:45:00,16.86,16.87,16.84,16.87,75500.0,16.86,16.87,16.84,16.87,75500.0
2014-07-31 15:50:00,16.87,16.87,16.83,16.84,111900.0,16.87,16.87,16.83,16.84,111900.0
2014-07-31 15:55:00,16.84,16.86,16.83,16.84,280000.0,16.84,16.86,16.83,16.84,280000.0
2014-08-01 09:30:00,16.77,16.79,16.6,16.73,46000.0,16.77,16.79,16.6,16.73,46000.0
2014-08-01 09:35:00,16.73,16.81,16.73,16.81,17000.0,16.73,16.81,16.73,16.81,17000.0
2014-08-01 09:40:00,16.81,16.84,16.78,16.8,73900.0,16.81,16.84,16.78,16.8,73900.0
2014-08-01 09:45:00,16.8,16.83,16.78,16.83,23300.0,16.8,16.83,16.78,16.83,23300.0
2014-08-01 09:50:00,16.82,16.82,16.78,16.82,26700.0,16.82,16.82,16.78,16.82,26700.0
2014-08-01 09:55:00,16.82,16.85,16.81,16.84,102700.0,16.82,16.85,16.81,16.84,102700.0
2014-08-01 10:00:00,16.85,16.88,16.83,16.86,70800.0,16.85,16.88,16.83,16.86,70800.0
2014-08-01 10:05:00,16.87,16.88,16.85,16.86,84500.0,16.87,16.88,16.85,16.86,84500.0
2014-08-01 10:10:00,16.86,16.87,16.79,16.8,275300.0,16.86,16.87,16.79,16.8,275300.0
2014-08-01 10:15:00,16.79,16.84,16.78,16.78,55800.0,16.79,16.84,16.78,16.78,55800.0
2014-08-01 10:20:00,16.79,16.84,16.79,16.84,24200.0,16.79,16.84,16.79,16.84,24200.0
2014-08-01 10:25:00,16.84,16.84,16.8,16.82,23700.0,16.84,16.84,16.8,16.82,23700.0
2014-08-01 10:30:00,16.82,16.82,16.8,16.82,107800.0,16.82,16.82,16.8,16.82,107800.0
2014-08-01 10:35:00,16.82,16.85,16.81,16.85,43100.0,16.82,16.85,16.81,16.85,43100.0
2014-08-01 10:40:00,16.85,16.86,16.84,16.85,43900.0,16.85,16.86,16.84,16.85,43900.0
2014-08-01 10:45:00,16.85,16.86,16.82,16.82,110000.0,16.85,16.86,16.82,16.82,110000.0
2014-08-01 10:50:00,16.82,16.83,16.81,16.82,32500.0,16.82,16.83,16.81,16.82,32500.0
2014-08-01 10:55:00,16.82,16.84,16.82,16.82,34300.0,16.82,16.84,16.82,16.82,34300.0
2014-08-01 11:00:00,16.82,16.83,16.81,16.82,35600.0,16.82,16.83,16.81,16.82,35600.0
2014-08-01 11:05:00,16.81,16.82,16.79,16.8,49500.0,16.81,16.82,16.79,16.8,49500.0
2014-08-01 11:10:00,16.8,16.81,16.79,16.8,16300.0,16.8,16.81,16.79,16.8,16300.0
2014-08-01 11:15:00,16.8,16.8,16.77,16.78,47200.0,16.8,16.8,16.77,16.78,47200.0
2014-08-01 11:20:00,16.78,16.82,16.77,16.82,36600.0,16.78,16.82,16.77,16.82,36600.0
2014-08-01 11:25:00,16.82,16.82,16.8,16.8,27700.0,16.82,16.82,16.8,16.8,27700.0
2014-08-01 11:30:00,16.8,16.83,16.8,16.82,32300.0,16.8,16.83,16.8,16.82,32300.0
2014-08-01 11:35:00,16.81,16.82,16.78,16.78,28700.0,16.81,16.82,16.78,16.78,28700.0
2014-08-01 11:40:00,16.79,16.8,16.78,16.78,22800.0,16.79,16.8,16.78,16.78,22800.0
2014-08-01 11:45:00,16.78,16.8,16.76,16.76,38300.0,16.78,16.8,16.76,16.76,38300.0
2014-08-01 11:50:00,16.76,16.76,16.73,16.76,22400.0,16.76,16.76,16.73,16.76,22400.0
2014-08-01 11:55:00,16.76,16.78,16.76,16.78,21500.0,16.76,16.78,16.76,16.78,21500.0
2014-08-01 12:00:00,16.78,16.79,16.76,16.78,24700.0,16.78,16.79,16.76,16.78,24700.0
2014-08-01 12:05:00,16.77,16.78,16.75,16.76,28200.0,16.77,16.78,16.75,16.76,28200.0
2014-08-01 12:10:00,16.76,16.76,16.75,16.76,23300.0,16.76,16.76,16.75,16.76,23300.0
2014-08-01 12:15:00,16.76,16.8,16.75,16.79,38400.0,16.76,16.8,16.75,16.79,38400.0
2014-08-01 12:20:00,16.79,16.8,16.79,16.8,19900.0,16.79,16.8,16.79,16.8,19900.0
2014-08-01 12:25:00,16.8,16.8,16.78,16.78,25200.0,16.8,16.8,16.78,16.78,25200.0
2014-08-01 12:30:00,16.79,16.8,16.78,16.79,23700.0,16.79,16.8,16.78,16.79,23700.0
2014-08-01 12:35:00,16.79,16.79,16.76,16.76,22000.0,16.79,16.79,16.76,16.76,22000.0
2014-08-01 12:40:00,16.76,16.79,16.76,16.78,16200.0,16.76,16.79,16.76,16.78,16200.0
2014-08-01 12:45:00,16.79,16.81,16.77,16.8,54100.0,16.79,16.81,16.77,16.8,54100.0
2014-08-01 12:50:00,16.8,16.82,16.8,16.82,48200.0,16.8,16.82,16.8,16.82,48200.0
2014-08-01 12:55:00,16.82,16.84,16.82,16.84,21200.0,16.82,16.84,16.82,16.84,21200.0
2014-08-01 13:00:00,16.84,16.84,16.8,16.8,13600.0,16.84,16.84,16.8,16.8,13600.0
2014-08-01 13:05:00,16.8,16.8,16.78,16.8,11300.0,16.8,16.8,16.78,16.8,11300.0
2014-08-01 13:10:00,16.8,16.8,16.79,16.79,6500.0,16.8,16.8,16.79,16.79,6500.0
2014-08-01 13:15:00,16.8,16.8,16.77,16.79,35100.0,16.8,16.8,16.77,16.79,35100.0
2014-08-01 13:20:00,16.79,16.8,16.78,16.79,14100.0,16.79,16.8,16.78,16.79,14100.0
2014-08-01 13:25:00,16.79,16.8,16.77,16.8,29200.0,16.79,16.8,16.77,16.8,29200.0
2014-08-01 13:30:00,16.8,16.83,16.8,16.82,37900.0,16.8,16.83,16.8,16.82,37900.0
2014-08-01 13:35:00,16.81,16.83,16.81,16.83,50400.0,16.81,16.83,16.81,16.83,50400.0
2014-08-01 13:40:00,16.83,16.88,16.82,16.85,74100.0,16.83,16.88,16.82,16.85,74100.0
2014-08-01 13:45:00,16.86,16.9,16.85,16.9,45000.0,16.86,16.9,16.85,16.9,45000.0
2014-08-01 13:50:00,16.9,16.9,16.87,16.88,25300.0,16.9,16.9,16.87,16.88,25300.0
2014-08-01 13:55:00,16.87,16.88,16.87,16.87,7800.0,16.87,16.88,16.87,16.87,7800.0
2014-08-01 14:00:00,16.88,16.92,16.87,16.91,53900.0,16.88,16.92,16.87,16.91,53900.0
2014-08-01 14:05:00,16.91,16.99,16.91,16.99,63800.0,16.91,16.99,16.91,16.99,63800.0
2014-08-01 14:10:00,16.99,17.03,16.99,17.03,40000.0,16.99,17.03,16.99,17.03,40000.0
2014-08-01 14:15:00,17.03,17.03,17.02,17.02,12900.0,17.03,17.03,17.02,17.02,12900.0
2014-08-01 14:20:00,17.03,17.03,16.99,17.0,84900.0,17.03,17.03,16.99,17.0,84900.0
2014-08-01 14:25:00,17.0,17.01,16.99,17.0,58400.0,17.0,17.01,16.99,17.0,58400.0
2014-08-01 14:30:00,17.0,17.01,17.0,17.01,24100.0,17.0,17.01,17.0,17.01,24100.0
2014-08-01 14:35:00,17.0,17.04,17.0,17.04,51700.0,17.0,17.04,17.0,17.04,51700.0
2014-08-01 14:40:00,17.04,17.05,17.03,17.05,28300.0,17.04,17.05,17.03,17.05,28300.0
2014-08-01 14:45:00,17.05,17.05,17.0,17.0,56400.0,17.05,17.05,17.0,17.0,56400.0
2014-08-01 14:50:00,17.01,17.01,17.0,17.01,38300.0,17.01,17.01,17.0,17.01,38300.0
2014-08-01 14:55:00,17.01,17.01,16.99,17.0,21200.0,17.01,17.01,16.99,17.0,21200.0
2014-08-01 15:00:00,17.0,17.03,16.99,17.03,83800.0,17.0,17.03,16.99,17.03,83800.0
2014-08-01 15:05:00,17.03,17.05,17.03,17.03,31600.0,17.03,17.05,17.03,17.03,31600.0
2014-08-01 15:10:00,17.04,17.04,17.0,17.0,44800.0,17.04,17.04,17.0,17.0,44800.0
2014-08-01 15:15:00,17.0,17.02,17.0,17.01,40300.0,17.0,17.02,17.0,17.01,40300.0
2014-08-01 15:20:00,17.01,17.01,17.0,17.01,32800.0,17.01,17.01,17.0,17.01,32800.0
2014-08-01 15:25:00,17.01,17.02,16.98,17.01,106400.0,17.01,17.02,16.98,17.01,106400.0
2014-08-01 15:30:00,17.01,17.01,17.0,17.0,38900.0,17.01,17.01,17.0,17.0,38900.0
2014-08-01 15:35:00,17.01,17.1,17.0,17.1,288500.0,17.01,17.1,17.0,17.1,288500.0
2014-08-01 15:40:00,17.1,17.11,17.09,17.09,142900.0,17.1,17.11,17.09,17.09,142900.0
2014-08-01 15:45:00,17.09,17.09,17.05,17.09,111600.0,17.09,17.09,17.05,17.09,111600.0
2014-08-01 15:50:00,17.08,17.08,17.02,17.04,214900.0,17.08,17.08,17.02,17.04,214900.0
2014-08-01 15:55:00,17.04,17.09,17.03,17.08,247100.0,17.04,17.09,17.03,17.08,247100.0
2014-08-04 09:30:00,17.07,17.15,17.07,17.1,50400.0,17.07,17.15,17.07,17.1,50400.0
2014-08-04 09:35:00,17.1,17.15,17.08,17.11,18900.0,17.1,17.15,17.08,17.11,18900.0
2014-08-04 09:40:00,17.11,17.12,17.07,17.11,38600.0,17.11,17.12,17.07,17.11,38600.0
2014-08-04 09:45:00,17.1,17.1,17.07,17.07,18100.0,17.1,17.1,17.07,17.07,18100.0
2014-08-04 09:50:00,17.08,17.13,17.08,17.11,29000.0,17.08,17.13,17.08,17.11,29000.0
2014-08-04 09:55:00,17.12,17.13,17.1,17.13,14500.0,17.12,17.13,17.1,17.13,14500.0
2014-08-04 10:00:00,17.13,17.15,17.11,17.14,37000.0,17.13,17.15,17.11,17.14,37000.0
2014-08-04 10:05:00,17.14,17.16,17.13,17.16,58800.0,17.14,17.16,17.13,17.16,58800.0
2014-08-04 10:10:00,17.16,17.16,17.1,17.12,48000.0,17.16,17.16,17.1,17.12,48000.0
2014-08-04 10:15:00,17.12,17.13,17.08,17.09,45300.0,17.12,17.13,17.08,17.09,45300.0
2014-08-04 10:20:00,17.08,17.13,17.07,17.11,38900.0,17.08,17.13,17.07,17.11,38900.0
2014-08-04 10:25:00,17.11,17.13,17.09,17.09,48500.0,17.11,17.13,17.09,17.09,48500.0
2014-08-04 10:30:00,17.08,17.1,17.08,17.08,19600.0,17.08,17.1,17.08,17.08,19600.0
2014-08-04 10:35:00,17.07,17.07,17.04,17.05,20100.0,17.07,17.07,17.04,17.05,20100.0
2014-08-04 10:40:00,17.04,17.05,17.03,17.04,21100.0,17.04,17.05,17.03,17.04,21100.0
2014-08-04 10:45:00,17.04,17.05,17.02,17.04,29200.0,17.04,17.05,17.02,17.04,29200.0
2014-08-04 10:50:00,17.04,17.05,17.04,17.05,30600.0,17.04,17.05,17.04,17.05,30600.0
2014-08-04 10:55:00,17.04,17.05,16.97,17.0,37900.0,17.04,17.05,16.97,17.0,37900.0
2014-08-04 11:00:00,16.99,17.0,16.95,16.95,29200.0,16.99,17.0,16.95,16.95,29200.0
2014-08-04 11:05:00,16.95,17.0,16.95,17.0,29200.0,16.95,17.0,16.95,17.0,29200.0
2014-08-04 11:10:00,17.0,17.02,16.99,17.0,22300.0,17.0,17.02,16.99,17.0,22300.0
2014-08-04 11:15:00,17.0,17.02,17.0,17.01,14800.0,17.0,17.02,17.0,17.01,14800.0
2014-08-04 11:20:00,17.01,17.02,17.0,17.02,15200.0,17.01,17.02,17.0,17.02,15200.0
2014-08-04 11:25:00,17.02,17.03,17.01,17.03,10300.0,17.02,17.03,17.01,17.03,10300.0
2014-08-04 11:30:00,17.04,17.04,17.02,17.04,17400.0,17.04,17.04,17.02,17.04,17400.0
2014-08-04 11:35:00,17.03,17.04,17.02,17.02,31300.0,17.03,17.04,17.02,17.02,31300.0
2014-08-04 11:40:00,17.03,17.04,17.03,17.04,11000.0,17.03,17.04,17.03,17.04,11000.0
2014-08-04 11:45:00,17.03,17.04,17.01,17.02,16900.0,17.03,17.04,17.01,17.02,16900.0
2014-08-04 11:50:00,17.02,17.03,17.01,17.03,21000.0,17.02,17.03,17.01,17.03,21000.0
2014-08-04 11:55:00,17.03,17.07,17.02,17.07,20400.0,17.03,17.07,17.02,17.07,20400.0
2014-08-04 12:00:00,17.07,17.07,17.05,17.06,58500.0,17.07,17.07,17.05,17.06,58500.0
2014-08-04 12:05:00,17.05,17.06,17.04,17.04,15400.0,17.05,17.06,17.04,17.04,15400.0
2014-08-04 12:10:00,17.04,17.08,17.04,17.08,25000.0,17.04,17.08,17.04,17.08,25000.0
2014-08-04 12:15:00,17.08,17.12,17.08,17.12,31800.0,17.08,17.12,17.08,17.12,31800.0
2014-08-04 12:20:00,17.12,17.14,17.11,17.14,20200.0,17.12,17.14,17.11,17.14,20200.0
2014-08-04 12:25:00,17.14,17.14,17.12,17.13,49200.0,17.14,17.14,17.12,17.13,49200.0
2014-08-04 12:30:00,17.13,17.14,17.12,17.13,29100.0,17.13,17.14,17.12,17.13,29100.0
2014-08-04 12:35:00,17.12,17.13,17.12,17.12,16500.0,17.12,17.13,17.12,17.12,16500.0
2014-08-04 12:40:00,17.12,17.13,17.12,17.12,9200.0,17.12,17.13,17.12,17.12,9200.0
2014-08-04 12:45:00,17.12,17.13,17.11,17.11,23200.0,17.12,17.13,17.11,17.11,23200.0
2014-08-04 12:50:00,17.11,17.14,17.11,17.13,32200.0,17.11,17.14,17.11,17.13,32200.0
2014-08-04 12:55:00,17.13,17.14,17.13,17.14,6100.0,17.13,17.14,17.13,17.14,6100.0
2014-08-04 13:00:00,17.13,17.14,17.13,17.13,21100.0,17.13,17.14,17.13,17.13,21100.0
2014-08-04 13:05:00,17.14,17.14,17.13,17.13,8200.0,17.14,17.14,17.13,17.13,8200.0
2014-08-04 13:10:00,17.14,17.14,17.12,17.12,23600.0,17.14,17.14,17.12,17.12,23600.0
2014-08-04 13:15:00,17.13,17.13,17.12,17.12,8400.0,17.13,17.13,17.12,17.12,8400.0
2014-08-04 13:20:00,17.12,17.14,17.12,17.13,15900.0,17.12,17.14,17.12,17.13,15900.0
2014-08-04 13:25:00,17.13,17.14,17.12,17.13,17600.0,17.13,17.14,17.12,17.13,17600.0
2014-08-04 13:30:00,17.12,17.15,17.12,17.15,18800.0,17.12,17.15,17.12,17.15,18800.0
2014-08-04 13:35:00,17.14,17.17,17.14,17.16,39400.0,17.14,17.17,17.14,17.16,39400.0
2014-08-04 13:40:00,17.16,17.19,17.16,17.19,15200.0,17.16,17.19,17.16,17.19,15200.0
2014-08-04 13:45:00,17.19,17.21,17.18,17.21,22700.0,17.19,17.21,17.18,17.21,22700.0
2014-08-04 13:50:00,17.2,17.21,17.19,17.19,27200.0,17.2,17.21,17.19,17.19,27200.0
2014-08-04 13:55:00,17.19,17.2,17.18,17.18,25000.0,17.19,17.2,17.18,17.18,25000.0
2014-08-04 14:00:00,17.19,17.19,17.18,17.18,9000.0,17.19,17.19,17.18,17.18,9000.0
2014-08-04 14:05:00,17.18,17.19,17.16,17.17,28600.0,17.18,17.19,17.16,17.17,28600.0
2014-08-04 14:10:00,17.16,17.17,17.15,17.15,18000.0,17.16,17.17,17.15,17.15,18000.0
2014-08-04 14:15:00,17.15,17.17,17.15,17.17,45800.0,17.15,17.17,17.15,17.17,45800.0
2014-08-04 14:20:00,17.17,17.18,17.16,17.18,19600.0,17.17,17.18,17.16,17.18,19600.0
2014-08-04 14:25:00,17.18,17.19,17.17,17.18,21100.0,17.18,17.19,17.17,17.18,21100.0
2014-08-04 14:30:00,17.19,17.2,17.18,17.19,23200.0,17.19,17.2,17.18,17.19,23200.0
2014-08-04 14:35:00,17.2,17.23,17.19,17.21,30600.0,17.2,17.23,17.19,17.21,30600.0
2014-08-04 14:40:00,17.21,17.22,17.21,17.21,10900.0,17.21,17.22,17.21,17.21,10900.0
2014-08-04 14:45:00,17.21,17.24,17.21,17.24,58500.0,17.21,17.24,17.21,17.24,58500.0
2014-08-04 14:50:00,17.24,17.25,17.24,17.24,18100.0,17.24,17.25,17.24,17.24,18100.0
2014-08-04 14:55:00,17.25,17.25,17.24,17.25,42600.0,17.25,17.25,17.24,17.25,42600.0
2014-08-04 15:00:00,17.24,17.25,17.22,17.23,51300.0,17.24,17.25,17.22,17.23,51300.0
2014-08-04 15:05:00,17.23,17.23,17.22,17.22,26900.0,17.23,17.23,17.22,17.22,26900.0
2014-08-04 15:10:00,17.22,17.24,17.22,17.24,40600.0,17.22,17.24,17.22,17.24,40600.0
2014-08-04 15:15:00,17.23,17.25,17.23,17.25,31500.0,17.23,17.25,17.23,17.25,31500.0
2014-08-04 15:20:00,17.24,17.25,17.23,17.23,62400.0,17.24,17.25,17.23,17.23,62400.0
2014-08-04 15:25:00,17.24,17.27,17.23,17.27,79800.0,17.24,17.27,17.23,17.27,79800.0
2014-08-04 15:30:00,17.27,17.28,17.26,17.28,71900.0,17.27,17.28,17.26,17.28,71900.0
2014-08-04 15:35:00,17.27,17.29,17.26,17.28,119300.0,17.27,17.29,17.26,17.28,119300.0
2014-08-04 15:40:00,17.29,17.32,17.28,17.31,100800.0,17.29,17.32,17.28,17.31,100800.0
2014-08-04 15:45:00,17.31,17.32,17.28,17.3,142000.0,17.31,17.32,17.28,17.3,142000.0
2014-08-04 15:50:00,17.29,17.3,17.27,17.27,154900.0,17.29,17.3,17.27,17.27,154900.0
2014-08-04 15:55:00,17.27,17.27,17.24,17.25,261500.0,17.27,17.27,17.24,17.25,261500.0
2014-08-05 09:30:00,17.21,17.21,17.04,17.18,33800.0,17.21,17.21,17.04,17.18,33800.0
2014-08-05 09:35:00,17.18,17.25,17.18,17.24,24800.0,17.18,17.25,17.18,17.24,24800.0
2014-08-05 09:40:00,17.24,17.25,17.2,17.2,15500.0,17.24,17.25,17.2,17.2,15500.0
2014-08-05 09:45:00,17.19,17.21,17.18,17.18,22100.0,17.19,17.21,17.18,17.18,22100.0
2014-08-05 09:50:00,17.18,17.18,17.12,17.15,16200.0,17.18,17.18,17.12,17.15,16200.0
2014-08-05 09:55:00,17.14,17.19,17.12,17.18,12800.0,17.14,17.19,17.12,17.18,12800.0
2014-08-05 10:00:00,17.18,17.21,17.15,17.16,22100.0,17.18,17.21,17.15,17.16,22100.0
2014-08-05 10:05:00,17.17,17.21,17.17,17.21,20300.0,17.17,17.21,17.17,17.21,20300.0
2014-08-05 10:10:00,17.21,17.24,17.2,17.2,23800.0,17.21,17.24,17.2,17.2,23800.0
2014-08-05 10:15:00,17.2,17.21,17.18,17.2,15800.0,17.2,17.21,17.18,17.2,15800.0
2014-08-05 10:20:00,17.2,17.22,17.2,17.21,12400.0,17.2,17.22,17.2,17.21,12400.0
2014-08-05 10:25:00,17.21,17.23,17.19,17.23,54700.0,17.21,17.23,17.19,17.23,54700.0
2014-08-05 10:30:00,17.23,17.25,17.21,17.25,36200.0,17.23,17.25,17.21,17.25,36200.0
2014-08-05 10:35:00,17.25,17.25,17.22,17.25,39800.0,17.25,17.25,17.22,17.25,39800.0
2014-08-05 10:40:00,17.26,17.29,17.26,17.28,20400.0,17.26,17.29,17.26,17.28,20400.0
2014-08-05 10:45:00,17.28,17.31,17.28,17.3,31800.0,17.28,17.31,17.28,17.3,31800.0
2014-08-05 10:50:00,17.29,17.3,17.27,17.29,48600.0,17.29,17.3,17.27,17.29,48600.0
2014-08-05 10:55:00,17.3,17.3,17.26,17.26,13700.0,17.3,17.3,17.26,17.26,13700.0
2014-08-05 11:00:00,17.26,17.28,17.25,17.26,16600.0,17.26,17.28,17.25,17.26,16600.0
2014-08-05 11:05:00,17.27,17.27,17.24,17.25,15800.0,17.27,17.27,17.24,17.25,15800.0
2014-08-05 11:10:00,17.24,17.29,17.24,17.29,10300.0,17.24,17.29,17.24,17.29,10300.0
2014-08-05 11:15:00,17.29,17.3,17.27,17.3,9300.0,17.29,17.3,17.27,17.3,9300.0
2014-08-05 11:20:00,17.3,17.3,17.28,17.3,14800.0,17.3,17.3,17.28,17.3,14800.0
2014-08-05 11:25:00,17.3,17.3,17.26,17.27,13200.0,17.3,17.3,17.26,17.27,13200.0
2014-08-05 11:30:00,17.27,17.29,17.27,17.27,55600.0,17.27,17.29,17.27,17.27,55600.0
2014-08-05 11:35:00,17.28,17.3,17.27,17.3,15300.0,17.28,17.3,17.27,17.3,15300.0
2014-08-05 11:40:00,17.3,17.31,17.29,17.3,28300.0,17.3,17.31,17.29,17.3,28300.0
2014-08-05 11:45:00,17.3,17.31,17.27,17.3,74400.0,17.3,17.31,17.27,17.3,74400.0
2014-08-05 11:50:00,17.3,17.3,17.28,17.28,11800.0,17.3,17.3,17.28,17.28,11800.0
2014-08-05 11:55:00,17.28,17.29,17.27,17.27,18100.0,17.28,17.29,17.27,17.27,18100.0
2014-08-05 12:00:00,17.27,17.3,17.27,17.29,32700.0,17.27,17.3,17.27,17.29,32700.0
2014-08-05 12:05:00,17.29,17.3,17.28,17.3,20600.0,17.29,17.3,17.28,17.3,20600.0
2014-08-05 12:10:00,17.3,17.3,17.29,17.29,15100.0,17.3,17.3,17.29,17.29,15100.0
2014-08-05 12:15:00,17.29,17.3,17.28,17.28,12100.0,17.29,17.3,17.28,17.28,12100.0
2014-08-05 12:20:00,17.29,17.29,17.24,17.24,6100.0,17.29,17.29,17.24,17.24,6100.0
2014-08-05 12:25:00,17.23,17.25,17.23,17.25,7200.0,17.23,17.25,17.23,17.25,7200.0
2014-08-05 12:30:00,17.24,17.24,17.22,17.22,5200.0,17.24,17.24,17.22,17.22,5200.0
2014-08-05 12:35:00,17.22,17.22,17.18,17.2,17900.0,17.22,17.22,17.18,17.2,17900.0
2014-08-05 12:40:00,17.2,17.2,17.18,17.19,10100.0,17.2,17.2,17.18,17.19,10100.0
2014-08-05 12:45:00,17.18,17.2,17.18,17.19,18800.0,17.18,17.2,17.18,17.19,18800.0
2014-08-05 12:50:00,17.19,17.22,17.18,17.19,27800.0,17.19,17.22,17.18,17.19,27800.0
2014-08-05 12:55:00,17.19,17.2,17.18,17.2,8200.0,17.19,17.2,17.18,17.2,8200.0
2014-08-05 13:00:00,17.19,17.21,17.17,17.17,23300.0,17.19,17.21,17.17,17.17,23300.0
2014-08-05 13:05:00,17.17,17.19,17.16,17.16,8100.0,17.17,17.19,17.16,17.16,8100.0
2014-08-05 13:10:00,17.17,17.18,17.16,17.17,7100.0,17.17,17.18,17.16,17.17,7100.0
2014-08-05 13:15:00,17.17,17.2,17.16,17.2,14100.0,17.17,17.2,17.16,17.2,14100.0
2014-08-05 13:20:00,17.19,17.2,17.17,17.18,10700.0,17.19,17.2,17.17,17.18,10700.0
2014-08-05 13:25:00,17.18,17.19,17.17,17.18,15700.0,17.18,17.19,17.17,17.18,15700.0
2014-08-05 13:30:00,17.18,17.18,17.16,17.16,10200.0,17.18,17.18,17.16,17.16,10200.0
2014-08-05 13:35:00,17.16,17.16,17.09,17.1,233100.0,17.16,17.16,17.09,17.1,233100.0
2014-08-05 13:40:00,17.1,17.16,17.09,17.15,76700.0,17.1,17.16,17.09,17.15,76700.0
2014-08-05 13:45:00,17.15,17.16,17.13,17.14,37900.0,17.15,17.16,17.13,17.14,37900.0
2014-08-05 13:50:00,17.15,17.18,17.13,17.17,56900.0,17.15,17.18,17.13,17.17,56900.0
2014-08-05 13:55:00,17.16,17.18,17.15,17.15,20400.0,17.16,17.18,17.15,17.15,20400.0
2014-08-05 14:00:00,17.15,17.17,17.15,17.17,34500.0,17.15,17.17,17.15,17.17,34500.0
2014-08-05 14:05:00,17.16,17.16,17.13,17.15,70600.0,17.16,17.16,17.13,17.15,70600.0
2014-08-05 14:10:00,17.15,17.18,17.14,17.18,36200.0,17.15,17.18,17.14,17.18,36200.0
2014-08-05 14:15:00,17.18,17.19,17.16,17.17,18300.0,17.18,17.19,17.16,17.17,18300.0
2014-08-05 14:20:00,17.18,17.19,17.16,17.17,21100.0,17.18,17.19,17.16,17.17,21100.0
2014-08-05 14:25:00,17.17,17.2,17.16,17.18,27100.0,17.17,17.2,17.16,17.18,27100.0
2014-08-05 14:30:00,17.18,17.23,17.18,17.22,22400.0,17.18,17.23,17.18,17.22,22400.0
2014-08-05 14:35:00,17.22,17.25,17.21,17.23,23100.0,17.22,17.25,17.21,17.23,23100.0
2014-08-05 14:40:00,17.23,17.24,17.22,17.24,47300.0,17.23,17.24,17.22,17.24,47300.0
2014-08-05 14:45:00,17.24,17.25,17.23,17.24,33800.0,17.24,17.25,17.23,17.24,33800.0
2014-08-05 14:50:00,17.25,17.26,17.21,17.22,48200.0,17.25,17.26,17.21,17.22,48200.0
2014-08-05 14:55:00,17.21,17.25,17.2,17.2,23200.0,17.21,17.25,17.2,17.2,23200.0
2014-08-05 15:00:00,17.2,17.23,17.19,17.23,50300.0,17.2,17.23,17.19,17.23,50300.0
2014-08-05 15:05:00,17.23,17.23,17.2,17.23,77100.0,17.23,17.23,17.2,17.23,77100.0
2014-08-05 15:10:00,17.23,17.26,17.21,17.23,88900.0,17.23,17.26,17.21,17.23,88900.0
2014-08-05 15:15:00,17.23,17.26,17.22,17.25,48000.0,17.23,17.26,17.22,17.25,48000.0
2014-08-05 15:20:00,17.25,17.26,17.23,17.23,30400.0,17.25,17.26,17.23,17.23,30400.0
2014-08-05 15:25:00,17.23,17.24,17.19,17.21,135000.0,17.23,17.24,17.19,17.21,135000.0
2014-08-05 15:30:00,17.21,17.22,17.2,17.21,55600.0,17.21,17.22,17.2,17.21,55600.0
2014-08-05 15:35:00,17.21,17.23,17.19,17.2,82000.0,17.21,17.23,17.19,17.2,82000.0
2014-08-05 15:40:00,17.2,17.21,17.2,17.21,38000.0,17.2,17.21,17.2,17.21,38000.0
2014-08-05 15:45:00,17.21,17.21,17.19,17.21,124800.0,17.21,17.21,17.19,17.21,124800.0
2014-08-05 15:50:00,17.2,17.21,17.19,17.19,44900.0,17.2,17.21,17.19,17.19,44900.0
2014-08-05 15:55:00,17.2,17.21,17.19,17.21,224000.0,17.2,17.21,17.19,17.21,224000.0
2014-08-06 09:30:00,17.12,17.18,17.09,17.12,21300.0,17.12,17.18,17.09,17.12,21300.0
2014-08-06 09:35:00,17.15,17.16,17.08,17.08,14600.0,17.15,17.16,17.08,17.08,14600.0
2014-08-06 09:40:00,17.09,17.14,17.08,17.14,18700.0,17.09,17.14,17.08,17.14,18700.0
2014-08-06 09:45:00,17.13,17.17,17.1,17.16,39500.0,17.13,17.17,17.1,17.16,39500.0
2014-08-06 09:50:00,17.15,17.16,17.12,17.13,41300.0,17.15,17.16,17.12,17.13,41300.0
2014-08-06 09:55:00,17.12,17.13,17.11,17.12,24100.0,17.12,17.13,17.11,17.12,24100.0
2014-08-06 10:00:00,17.12,17.18,17.12,17.18,27300.0,17.12,17.18,17.12,17.18,27300.0
2014-08-06 10:05:00,17.18,17.19,17.16,17.19,40000.0,17.18,17.19,17.16,17.19,40000.0
2014-08-06 10:10:00,17.19,17.19,17.17,17.17,15800.0,17.19,17.19,17.17,17.17,15800.0
2014-08-06 10:15:00,17.17,17.2,17.15,17.15,31800.0,17.17,17.2,17.15,17.15,31800.0
2014-08-06 10:20:00,17.15,17.2,17.15,17.2,14700.0,17.15,17.2,17.15,17.2,14700.0
2014-08-06 10:25:00,17.2,17.21,17.18,17.2,18500.0,17.2,17.21,17.18,17.2,18500.0
2014-08-06 10:30:00,17.2,17.21,17.15,17.15,18800.0,17.2,17.21,17.15,17.15,18800.0
2014-08-06 10:35:00,17.15,17.18,17.14,17.17,26100.0,17.15,17.18,17.14,17.17,26100.0
2014-08-06 10:40:00,17.18,17.18,17.16,17.17,12900.0,17.18,17.18,17.16,17.17,12900.0
2014-08-06 10:45:00,17.18,17.19,17.17,17.18,14200.0,17.18,17.19,17.17,17.18,14200.0
2014-08-06 10:50:00,17.19,17.2,17.18,17.19,9700.0,17.19,17.2,17.18,17.19,9700.0
2014-08-06 10:55:00,17.19,17.21,17.18,17.2,18700.0,17.19,17.21,17.18,17.2,18700.0
2014-08-06 11:00:00,17.2,17.2,17.18,17.18,38700.0,17.2,17.2,17.18,17.18,38700.0
2014-08-06 11:05:00,17.19,17.19,17.16,17.16,56900.0,17.19,17.19,17.16,17.16,56900.0
2014-08-06 11:10:00,17.16,17.17,17.15,17.16,31300.0,17.16,17.17,17.15,17.16,31300.0
2014-08-06 11:15:00,17.15,17.18,17.15,17.17,47400.0,17.15,17.18,17.15,17.17,47400.0
2014-08-06 11:20:00,17.18,17.19,17.17,17.19,9700.0,17.18,17.19,17.17,17.19,9700.0
2014-08-06 11:25:00,17.19,17.21,17.19,17.2,22200.0,17.19,17.21,17.19,17.2,22200.0
2014-08-06 11:30:00,17.2,17.22,17.2,17.21,26700.0,17.2,17.22,17.2,17.21,26700.0
2014-08-06 11:35:00,17.21,17.21,17.17,17.17,18700.0,17.21,17.21,17.17,17.17,18700.0
2014-08-06 11:40:00,17.17,17.21,17.17,17.21,35100.0,17.17,17.21,17.17,17.21,35100.0
2014-08-06 11:45:00,17.22,17.24,17.21,17.21,51200.0,17.22,17.24,17.21,17.21,51200.0
2014-08-06 11:50:00,17.21,17.21,17.2,17.2,8400.0,17.21,17.21,17.2,17.2,8400.0
2014-08-06 11:55:00,17.19,17.22,17.19,17.22,27500.0,17.19,17.22,17.19,17.22,27500.0
2014-08-06 12:00:00,17.23,17.25,17.23,17.25,14700.0,17.23,17.25,17.23,17.25,14700.0
2014-08-06 12:05:00,17.25,17.27,17.25,17.25,22100.0,17.25,17.27,17.25,17.25,22100.0
2014-08-06 12:10:00,17.25,17.26,17.25,17.25,25300.0,17.25,17.26,17.25,17.25,25300.0
2014-08-06 12:15:00,17.25,17.26,17.21,17.21,26400.0,17.25,17.26,17.21,17.21,26400.0
2014-08-06 12:20:00,17.21,17.22,17.2,17.22,26900.0,17.21,17.22,17.2,17.22,26900.0
2014-08-06 12:25:00,17.23,17.23,17.21,17.23,20800.0,17.23,17.23,17.21,17.23,20800.0
2014-08-06 12:30:00,17.23,17.25,17.22,17.24,25900.0,17.23,17.25,17.22,17.24,25900.0
2014-08-06 12:35:00,17.24,17.24,17.22,17.23,27600.0,17.24,17.24,17.22,17.23,27600.0
2014-08-06 12:40:00,17.23,17.23,17.22,17.23,12600.0,17.23,17.23,17.22,17.23,12600.0
2014-08-06 12:45:00,17.23,17.23,17.2,17.2,34800.0,17.23,17.23,17.2,17.2,34800.0
2014-08-06 12:50:00,17.21,17.22,17.2,17.21,30300.0,17.21,17.22,17.2,17.21,30300.0
2014-08-06 12:55:00,17.21,17.23,17.21,17.22,23400.0,17.21,17.23,17.21,17.22,23400.0
2014-08-06 13:00:00,17.21,17.22,17.19,17.19,34500.0,17.21,17.22,17.19,17.19,34500.0
2014-08-06 13:05:00,17.19,17.2,17.19,17.19,17800.0,17.19,17.2,17.19,17.19,17800.0
2014-08-06 13:10:00,17.19,17.2,17.17,17.17,29300.0,17.19,17.2,17.17,17.17,29300.0
2014-08-06 13:15:00,17.17,17.19,17.17,17.19,22800.0,17.17,17.19,17.17,17.19,22800.0
2014-08-06 13:20:00,17.19,17.19,17.18,17.19,8300.0,17.19,17.19,17.18,17.19,8300.0
2014-08-06 13:25:00,17.18,17.19,17.17,17.17,14000.0,17.18,17.19,17.17,17.17,14000.0
2014-08-06 13:30:00,17.17,17.18,17.16,17.16,11300.0,17.17,17.18,17.16,17.16,11300.0
2014-08-06 13:35:00,17.16,17.2,17.16,17.19,126300.0,17.16,17.2,17.16,17.19,126300.0
2014-08-06 13:40:00,17.2,17.2,17.19,17.2,4600.0,17.2,17.2,17.19,17.2,4600.0
2014-08-06 13:45:00,17.19,17.2,17.18,17.18,8600.0,17.19,17.2,17.18,17.18,8600.0
2014-08-06 13:50:00,17.18,17.19,17.17,17.17,12900.0,17.18,17.19,17.17,17.17,12900.0
2014-08-06 13:55:00,17.17,17.18,17.17,17.18,4700.0,17.17,17.18,17.17,17.18,4700.0
2014-08-06 14:00:00,17.18,17.2,17.16,17.2,22300.0,17.18,17.2,17.16,17.2,22300.0
2014-08-06 14:05:00,17.2,17.2,17.19,17.2,11100.0,17.2,17.2,17.19,17.2,11100.0
2014-08-06 14:10:00,17.2,17.22,17.2,17.21,11100.0,17.2,17.22,17.2,17.21,11100.0
2014-08-06 14:15:00,17.22,17.24,17.22,17.24,23900.0,17.22,17.24,17.22,17.24,23900.0
2014-08-06 14:20:00,17.24,17.24,17.22,17.22,35600.0,17.24,17.24,17.22,17.22,35600.0
2014-08-06 14:25:00,17.23,17.24,17.23,17.24,11900.0,17.23,17.24,17.23,17.24,11900.0
2014-08-06 14:30:00,17.24,17.24,17.21,17.22,12600.0,17.24,17.24,17.21,17.22,12600.0
2014-08-06 14:35:00,17.21,17.23,17.2,17.23,22300.0,17.21,17.23,17.2,17.23,22300.0
2014-08-06 14:40:00,17.23,17.27,17.23,17.27,21700.0,17.23,17.27,17.23,17.27,21700.0
2014-08-06 14:45:00,17.27,17.27,17.25,17.25,21000.0,17.27,17.27,17.25,17.25,21000.0
2014-08-06 14:50:00,17.25,17.25,17.24,17.24,8700.0,17.25,17.25,17.24,17.24,8700.0
2014-08-06 14:55:00,17.24,17.26,17.22,17.24,61000.0,17.24,17.26,17.22,17.24,61000.0
2014-08-06 15:00:00,17.24,17.25,17.23,17.24,55600.0,17.24,17.25,17.23,17.24,55600.0
2014-08-06 15:05:00,17.23,17.24,17.21,17.21,36000.0,17.23,17.24,17.21,17.21,36000.0
2014-08-06 15:10:00,17.21,17.22,17.2,17.21,31700.0,17.21,17.22,17.2,17.21,31700.0
2014-08-06 15:15:00,17.2,17.24,17.2,17.24,80600.0,17.2,17.24,17.2,17.24,80600.0
2014-08-06 15:20:00,17.23,17.24,17.23,17.24,27500.0,17.23,17.24,17.23,17.24,27500.0
2014-08-06 15:25:00,17.24,17.24,17.21,17.23,85600.0,17.24,17.24,17.21,17.23,85600.0
2014-08-06 15:30:00,17.22,17.23,17.21,17.22,97100.0,17.22,17.23,17.21,17.22,97100.0
2014-08-06 15:35:00,17.22,17.24,17.21,17.23,105600.0,17.22,17.24,17.21,17.23,105600.0
2014-08-06 15:40:00,17.23,17.23,17.2,17.2,141300.0,17.23,17.23,17.2,17.2,141300.0
2014-08-06 15:45:00,17.2,17.21,17.19,17.19,74600.0,17.2,17.21,17.19,17.19,74600.0
2014-08-06 15:50:00,17.19,17.2,17.17,17.19,271300.0,17.19,17.2,17.17,17.19,271300.0
2014-08-06 15:55:00,17.19,17.2,17.16,17.16,247400.0,17.19,17.2,17.16,17.16,247400.0
2014-08-07 09:30:00,17.21,17.26,17.15,17.26,22100.0,17.21,17.26,17.15,17.26,22100.0
2014-08-07 09:35:00,17.26,17.26,17.21,17.22,16500.0,17.26,17.26,17.21,17.22,16500.0
2014-08-07 09:40:00,17.21,17.21,17.16,17.17,54700.0,17.21,17.21,17.16,17.17,54700.0
2014-08-07 09:45:00,17.17,17.19,17.13,17.13,12600.0,17.17,17.19,17.13,17.13,12600.0
2014-08-07 09:50:00,17.14,17.2,17.14,17.2,20700.0,17.14,17.2,17.14,17.2,20700.0
2014-08-07 09:55:00,17.19,17.22,17.19,17.22,14700.0,17.19,17.22,17.19,17.22,14700.0
2014-08-07 10:00:00,17.22,17.25,17.21,17.22,29200.0,17.22,17.25,17.21,17.22,29200.0
2014-08-07 10:05:00,17.21,17.22,17.19,17.21,17400.0,17.21,17.22,17.19,17.21,17400.0
2014-08-07 10:10:00,17.21,17.22,17.19,17.21,17200.0,17.21,17.22,17.19,17.21,17200.0
2014-08-07 10:15:00,17.21,17.22,17.21,17.22,23800.0,17.21,17.22,17.21,17.22,23800.0
2014-08-07 10:20:00,17.22,17.23,17.19,17.19,23400.0,17.22,17.23,17.19,17.19,23400.0
2014-08-07 10:25:00,17.2,17.2,17.17,17.17,89000.0,17.2,17.2,17.17,17.17,89000.0
2014-08-07 10:30:00,17.17,17.17,17.14,17.16,36400.0,17.17,17.17,17.14,17.16,36400.0
2014-08-07 10:35:00,17.17,17.2,17.16,17.16,36000.0,17.17,17.2,17.16,17.16,36000.0
2014-08-07 10:40:00,17.16,17.16,17.11,17.11,45500.0,17.16,17.16,17.11,17.11,45500.0
2014-08-07 10:45:00,17.1,17.13,17.09,17.1,35800.0,17.1,17.13,17.09,17.1,35800.0
2014-08-07 10:50:00,17.09,17.1,17.04,17.05,33400.0,17.09,17.1,17.04,17.05,33400.0
2014-08-07 10:55:00,17.05,17.08,17.05,17.07,53700.0,17.05,17.08,17.05,17.07,53700.0
2014-08-07 11:00:00,17.07,17.08,17.03,17.04,41700.0,17.07,17.08,17.03,17.04,41700.0
2014-08-07 11:05:00,17.05,17.05,16.99,17.01,71300.0,17.05,17.05,16.99,17.01,71300.0
2014-08-07 11:10:00,17.01,17.01,16.97,16.97,50400.0,17.01,17.01,16.97,16.97,50400.0
2014-08-07 11:15:00,16.97,16.98,16.94,16.95,101700.0,16.97,16.98,16.94,16.95,101700.0
2014-08-07 11:20:00,16.95,16.96,16.94,16.94,195100.0,16.95,16.96,16.94,16.94,195100.0
2014-08-07 11:25:00,16.94,16.94,16.83,16.86,183500.0,16.94,16.94,16.83,16.86,183500.0
2014-08-07 11:30:00,16.87,16.9,16.84,16.9,60300.0,16.87,16.9,16.84,16.9,60300.0
2014-08-07 11:35:00,16.9,16.91,16.9,16.91,22800.0,16.9,16.91,16.9,16.91,22800.0
2014-08-07 11:40:00,16.91,16.95,16.9,16.95,36200.0,16.91,16.95,16.9,16.95,36200.0
2014-08-07 11:45:00,16.95,16.95,16.9,16.91,78200.0,16.95,16.95,16.9,16.91,78200.0
2014-08-07 11:50:00,16.91,16.91,16.86,16.87,22700.0,16.91,16.91,16.86,16.87,22700.0
2014-08-07 11:55:00,16.87,16.87,16.81,16.81,50200.0,16.87,16.87,16.81,16.81,50200.0
2014-08-07 12:00:00,16.81,16.89,16.81,16.89,59900.0,16.81,16.89,16.81,16.89,59900.0
2014-08-07 12:05:00,16.89,16.93,16.87,16.93,23000.0,16.89,16.93,16.87,16.93,23000.0
2014-08-07 12:10:00,16.93,16.96,16.93,16.94,22600.0,16.93,16.96,16.93,16.94,22600.0
2014-08-07 12:15:00,16.95,16.95,16.93,16.93,40100.0,16.95,16.95,16.93,16.93,40100.0
2014-08-07 12:20:00,16.94,16.95,16.93,16.95,25700.0,16.94,16.95,16.93,16.95,25700.0
2014-08-07 12:25:00,16.95,16.95,16.9,16.91,20900.0,16.95,16.95,16.9,16.91,20900.0
2014-08-07 12:30:00,16.91,16.93,16.9,16.93,18500.0,16.91,16.93,16.9,16.93,18500.0
2014-08-07 12:35:00,16.93,16.93,16.9,16.91,17800.0,16.93,16.93,16.9,16.91,17800.0
2014-08-07 12:40:00,16.92,16.93,16.9,16.92,28700.0,16.92,16.93,16.9,16.92,28700.0
2014-08-07 12:45:00,16.92,16.93,16.91,16.92,13100.0,16.92,16.93,16.91,16.92,13100.0
2014-08-07 12:50:00,16.92,16.93,16.91,16.93,30100.0,16.92,16.93,16.91,16.93,30100.0
2014-08-07 12:55:00,16.93,16.93,16.93,16.93,3400.0,16.93,16.93,16.93,16.93,3400.0
2014-08-07 13:00:00,16.93,16.94,16.92,16.94,43000.0,16.93,16.94,16.92,16.94,43000.0
2014-08-07 13:05:00,16.93,16.96,16.92,16.95,321400.0,16.93,16.96,16.92,16.95,321400.0
2014-08-07 13:10:00,16.95,16.97,16.95,16.96,13000.0,16.95,16.97,16.95,16.96,13000.0
2014-08-07 13:15:00,16.97,16.97,16.94,16.94,25000.0,16.97,16.97,16.94,16.94,25000.0
2014-08-07 13:20:00,16.93,16.95,16.92,16.95,31200.0,16.93,16.95,16.92,16.95,31200.0
2014-08-07 13:25:00,16.94,16.98,16.94,16.97,28100.0,16.94,16.98,16.94,16.97,28100.0
2014-08-07 13:30:00,16.96,16.97,16.96,16.96,3600.0,16.96,16.97,16.96,16.96,3600.0
2014-08-07 13:35:00,16.96,16.97,16.95,16.96,29500.0,16.96,16.97,16.95,16.96,29500.0
2014-08-07 13:40:00,16.97,16.99,16.96,16.98,18900.0,16.97,16.99,16.96,16.98,18900.0
2014-08-07 13:45:00,16.99,16.99,16.98,16.98,5300.0,16.99,16.99,16.98,16.98,5300.0
2014-08-07 13:50:00,16.98,16.98,16.97,16.97,14400.0,16.98,16.98,16.97,16.97,14400.0
2014-08-07 13:55:00,16.98,16.98,16.96,16.96,16300.0,16.98,16.98,16.96,16.96,16300.0
2014-08-07 14:00:00,16.97,16.97,16.93,16.94,30000.0,16.97,16.97,16.93,16.94,30000.0
2014-08-07 14:05:00,16.93,16.95,16.93,16.95,23900.0,16.93,16.95,16.93,16.95,23900.0
2014-08-07 14:10:00,16.95,16.95,16.94,16.95,6000.0,16.95,16.95,16.94,16.95,6000.0
2014-08-07 14:15:00,16.95,16.96,16.95,16.95,35600.0,16.95,16.96,16.95,16.95,35600.0
2014-08-07 14:20:00,16.95,16.95,16.93,16.93,17100.0,16.95,16.95,16.93,16.93,17100.0
2014-08-07 14:25:00,16.93,16.94,16.9,16.9,19000.0,16.93,16.94,16.9,16.9,19000.0
2014-08-07 14:30:00,16.9,16.94,16.89,16.94,37700.0,16.9,16.94,16.89,16.94,37700.0
2014-08-07 14:35:00,16.94,16.95,16.93,16.95,18700.0,16.94,16.95,16.93,16.95,18700.0
2014-08-07 14:40:00,16.95,16.95,16.93,16.95,56200.0,16.95,16.95,16.93,16.95,56200.0
2014-08-07 14:45:00,16.95,16.95,16.95,16.95,7400.0,16.95,16.95,16.95,16.95,7400.0
2014-08-07 14:50:00,16.95,16.97,16.94,16.94,40300.0,16.95,16.97,16.94,16.94,40300.0
2014-08-07 14:55:00,16.95,16.95,16.94,16.95,8300.0,16.95,16.95,16.94,16.95,8300.0
2014-08-07 15:00:00,16.94,16.95,16.92,16.92,40300.0,16.94,16.95,16.92,16.92,40300.0
2014-08-07 15:05:00,16.92,16.93,16.89,16.89,35700.0,16.92,16.93,16.89,16.89,35700.0
2014-08-07 15:10:00,16.89,16.91,16.89,16.91,29700.0,16.89,16.91,16.89,16.91,29700.0
2014-08-07 15:15:00,16.91,16.91,16.88,16.89,25400.0,16.91,16.91,16.88,16.89,25400.0
2014-08-07 15:20:00,16.89,16.89,16.84,16.86,68600.0,16.89,16.89,16.84,16.86,68600.0
2014-08-07 15:25:00,16.86,16.89,16.86,16.89,37000.0,16.86,16.89,16.86,16.89,37000.0
2014-08-07 15:30:00,16.89,16.91,16.88,16.88,69000.0,16.89,16.91,16.88,16.88,69000.0
2014-08-07 15:35:00,16.89,16.9,16.88,16.9,35000.0,16.89,16.9,16.88,16.9,35000.0
2014-08-07 15:40:00,16.9,16.9,16.88,16.89,34800.0,16.9,16.9,16.88,16.89,34800.0
2014-08-07 15:45:00,16.89,16.9,16.88,16.89,72300.0,16.89,16.9,16.88,16.89,72300.0
2014-08-07 15:50:00,16.89,16.94,16.89,16.9,169800.0,16.89,16.94,16.89,16.9,169800.0
2014-08-07 15:55:00,16.91,16.92,16.9,16.91,196600.0,16.91,16.92,16.9,16.91,196600.0
2014-08-08 09:30:00,16.9,16.9,16.67,16.85,38400.0,16.9,16.9,16.67,16.85,38400.0
2014-08-08 09:35:00,16.87,16.87,16.8,16.83,25800.0,16.87,16.87,16.8,16.83,25800.0
2014-08-08 09:40:00,16.84,16.88,16.82,16.88,17700.0,16.84,16.88,16.82,16.88,17700.0
2014-08-08 09:45:00,16.87,16.91,16.87,16.91,20600.0,16.87,16.91,16.87,16.91,20600.0
2014-08-08 09:50:00,16.92,16.93,16.89,16.89,12100.0,16.92,16.93,16.89,16.89,12100.0
2014-08-08 09:55:00,16.89,16.93,16.87,16.9,50800.0,16.89,16.93,16.87,16.9,50800.0
2014-08-08 10:00:00,16.9,16.9,16.85,16.87,35300.0,16.9,16.9,16.85,16.87,35300.0
2014-08-08 10:05:00,16.88,16.89,16.85,16.87,16000.0,16.88,16.89,16.85,16.87,16000.0
2014-08-08 10:10:00,16.87,16.88,16.85,16.85,10900.0,16.87,16.88,16.85,16.85,10900.0
2014-08-08 10:15:00,16.84,16.86,16.83,16.84,8900.0,16.84,16.86,16.83,16.84,8900.0
2014-08-08 10:20:00,16.84,16.84,16.83,16.84,6400.0,16.84,16.84,16.83,16.84,6400.0
2014-08-08 10:25:00,16.84,16.84,16.8,16.81,11100.0,16.84,16.84,16.8,16.81,11100.0
2014-08-08 10:30:00,16.81,16.84,16.8,16.84,9200.0,16.81,16.84,16.8,16.84,9200.0
2014-08-08 10:35:00,16.83,16.84,16.82,16.83,8100.0,16.83,16.84,16.82,16.83,8100.0
2014-08-08 10:40:00,16.84,16.87,16.83,16.83,8700.0,16.84,16.87,16.83,16.83,8700.0
2014-08-08 10:45:00,16.82,16.86,16.82,16.83,14100.0,16.82,16.86,16.82,16.83,14100.0
2014-08-08 10:50:00,16.82,16.84,16.82,16.82,17200.0,16.82,16.84,16.82,16.82,17200.0
2014-08-08 10:55:00,16.81,16.82,16.8,16.82,19200.0,16.81,16.82,16.8,16.82,19200.0
2014-08-08 11:00:00,16.82,16.88,16.81,16.88,277900.0,16.82,16.88,16.81,16.88,277900.0
2014-08-08 11:05:00,16.89,16.91,16.88,16.88,16500.0,16.89,16.91,16.88,16.88,16500.0
2014-08-08 11:10:00,16.89,16.92,16.89,16.92,7800.0,16.89,16.92,16.89,16.92,7800.0
2014-08-08 11:15:00,16.91,16.94,16.91,16.91,17300.0,16.91,16.94,16.91,16.91,17300.0
2014-08-08 11:20:00,16.91,16.94,16.9,16.9,45500.0,16.91,16.94,16.9,16.9,45500.0
2014-08-08 11:25:00,16.9,16.93,16.9,16.92,19500.0,16.9,16.93,16.9,16.92,19500.0
2014-08-08 11:30:00,16.92,16.94,16.92,16.92,6500.0,16.92,16.94,16.92,16.92,6500.0
2014-08-08 11:35:00,16.92,16.93,16.91,16.93,6300.0,16.92,16.93,16.91,16.93,6300.0
2014-08-08 11:40:00,16.93,16.94,16.9,16.94,14500.0,16.93,16.94,16.9,16.94,14500.0
2014-08-08 11:45:00,16.93,16.95,16.93,16.93,5200.0,16.93,16.95,16.93,16.93,5200.0
2014-08-08 11:50:00,16.93,16.94,16.92,16.92,6600.0,16.93,16.94,16.92,16.92,6600.0
2014-08-08 11:55:00,16.93,16.94,16.91,16.91,15100.0,16.93,16.94,16.91,16.91,15100.0
2014-08-08 12:00:00,16.91,16.91,16.9,16.9,2200.0,16.91,16.91,16.9,16.9,2200.0
2014-08-08 12:05:00,16.91,16.91,16.89,16.89,15100.0,16.91,16.91,16.89,16.89,15100.0
2014-08-08 12:10:00,16.89,16.9,16.89,16.9,2100.0,16.89,16.9,16.89,16.9,2100.0
2014-08-08 12:15:00,16.89,16.9,16.89,16.89,2200.0,16.89,16.9,16.89,16.89,2200.0
2014-08-08 12:20:00,16.89,16.89,16.88,16.89,7300.0,16.89,16.89,16.88,16.89,7300.0
2014-08-08 12:25:00,16.88,16.89,16.86,16.86,23200.0,16.88,16.89,16.86,16.86,23200.0
2014-08-08 12:30:00,16.87,16.87,16.85,16.85,60700.0,16.87,16.87,16.85,16.85,60700.0
2014-08-08 12:35:00,16.85,16.9,16.84,16.88,77900.0,16.85,16.9,16.84,16.88,77900.0
2014-08-08 12:40:00,16.88,16.88,16.85,16.86,10800.0,16.88,16.88,16.85,16.86,10800.0
2014-08-08 12:45:00,16.85,16.87,16.85,16.86,8200.0,16.85,16.87,16.85,16.86,8200.0
2014-08-08 12:50:00,16.87,16.88,16.85,16.86,50200.0,16.87,16.88,16.85,16.86,50200.0
2014-08-08 12:55:00,16.86,16.86,16.85,16.86,6500.0,16.86,16.86,16.85,16.86,6500.0
2014-08-08 13:00:00,16.86,16.86,16.84,16.84,12400.0,16.86,16.86,16.84,16.84,12400.0
2014-08-08 13:05:00,16.84,16.86,16.84,16.85,53100.0,16.84,16.86,16.84,16.85,53100.0
2014-08-08 13:10:00,16.86,16.86,16.84,16.86,17700.0,16.86,16.86,16.84,16.86,17700.0
2014-08-08 13:15:00,16.86,16.87,16.84,16.85,46000.0,16.86,16.87,16.84,16.85,46000.0
2014-08-08 13:20:00,16.85,16.87,16.85,16.86,38600.0,16.85,16.87,16.85,16.86,38600.0
2014-08-08 13:25:00,16.87,16.87,16.85,16.85,64100.0,16.87,16.87,16.85,16.85,64100.0
2014-08-08 13:30:00,16.85,16.86,16.84,16.85,21600.0,16.85,16.86,16.84,16.85,21600.0
2014-08-08 13:35:00,16.86,16.87,16.84,16.84,27800.0,16.86,16.87,16.84,16.84,27800.0
2014-08-08 13:40:00,16.84,16.86,16.83,16.84,43300.0,16.84,16.86,16.83,16.84,43300.0
2014-08-08 13:45:00,16.84,16.86,16.84,16.85,26300.0,16.84,16.86,16.84,16.85,26300.0
2014-08-08 13:50:00,16.85,16.85,16.83,16.83,26700.0,16.85,16.85,16.83,16.83,26700.0
2014-08-08 13:55:00,16.83,16.86,16.83,16.86,29100.0,16.83,16.86,16.83,16.86,29100.0
2014-08-08 14:00:00,16.86,16.86,16.85,16.86,17200.0,16.86,16.86,16.85,16.86,17200.0
2014-08-08 14:05:00,16.86,16.86,16.84,16.84,54800.0,16.86,16.86,16.84,16.84,54800.0
2014-08-08 14:10:00,16.85,16.85,16.84,16.85,33600.0,16.85,16.85,16.84,16.85,33600.0
2014-08-08 14:15:00,16.85,16.85,16.83,16.84,17400.0,16.85,16.85,16.83,16.84,17400.0
2014-08-08 14:20:00,16.84,16.86,16.83,16.84,60300.0,16.84,16.86,16.83,16.84,60300.0
2014-08-08 14:25:00,16.84,16.85,16.84,16.85,32000.0,16.84,16.85,16.84,16.85,32000.0
2014-08-08 14:30:00,16.85,16.85,16.84,16.85,33900.0,16.85,16.85,16.84,16.85,33900.0
2014-08-08 14:35:00,16.85,16.85,16.84,16.85,17600.0,16.85,16.85,16.84,16.85,17600.0
2014-08-08 14:40:00,16.85,16.86,16.85,16.85,24200.0,16.85,16.86,16.85,16.85,24200.0
2014-08-08 14:45:00,16.85,16.85,16.84,16.85,5000.0,16.85,16.85,16.84,16.85,5000.0
2014-08-08 14:50:00,16.85,16.86,16.83,16.83,81600.0,16.85,16.86,16.83,16.83,81600.0
2014-08-08 14:55:00,16.84,16.85,16.83,16.84,31100.0,16.84,16.85,16.83,16.84,31100.0
2014-08-08 15:00:00,16.83,16.84,16.82,16.83,30700.0,16.83,16.84,16.82,16.83,30700.0
2014-08-08 15:05:00,16.82,16.83,16.82,16.83,36100.0,16.82,16.83,16.82,16.83,36100.0
2014-08-08 15:10:00,16.83,16.85,16.82,16.83,65000.0,16.83,16.85,16.82,16.83,65000.0
2014-08-08 15:15:00,16.83,16.84,16.82,16.84,19300.0,16.83,16.84,16.82,16.84,19300.0
2014-08-08 15:20:00,16.84,16.85,16.83,16.84,33300.0,16.84,16.85,16.83,16.84,33300.0
2014-08-08 15:25:00,16.84,16.85,16.83,16.85,35700.0,16.84,16.85,16.83,16.85,35700.0
2014-08-08 15:30:00,16.85,16.85,16.84,16.85,20800.0,16.85,16.85,16.84,16.85,20800.0
2014-08-08 15:35:00,16.85,16.85,16.83,16.84,70500.0,16.85,16.85,16.83,16.84,70500.0
2014-08-08 15:40:00,16.84,16.84,16.82,16.82,51000.0,16.84,16.84,16.82,16.82,51000.0
2014-08-08 15:45:00,16.82,16.83,16.8,16.8,84500.0,16.82,16.83,16.8,16.8,84500.0
2014-08-08 15:50:00,16.8,16.82,16.8,16.81,122300.0,16.8,16.82,16.8,16.81,122300.0
2014-08-08 15:55:00,16.82,16.83,16.8,16.82,158900.0,16.82,16.83,16.8,16.82,158900.0
2014-08-11 09:30:00,16.89,16.89,16.67,16.82,25300.0,16.89,16.89,16.67,16.82,25300.0
2014-08-11 09:35:00,16.82,16.85,16.79,16.8,132000.0,16.82,16.85,16.79,16.8,132000.0
2014-08-11 09:40:00,16.8,16.84,16.8,16.84,20400.0,16.8,16.84,16.8,16.84,20400.0
2014-08-11 09:45:00,16.83,16.83,16.81,16.82,29200.0,16.83,16.83,16.81,16.82,29200.0
2014-08-11 09:50:00,16.83,16.88,16.83,16.86,29900.0,16.83,16.88,16.83,16.86,29900.0
2014-08-11 09:55:00,16.87,16.89,16.83,16.84,45300.0,16.87,16.89,16.83,16.84,45300.0
2014-08-11 10:00:00,16.84,16.86,16.81,16.85,78200.0,16.84,16.86,16.81,16.85,78200.0
2014-08-11 10:05:00,16.85,16.87,16.84,16.87,27800.0,16.85,16.87,16.84,16.87,27800.0
2014-08-11 10:10:00,16.87,16.88,16.83,16.87,35600.0,16.87,16.88,16.83,16.87,35600.0
2014-08-11 10:15:00,16.87,16.87,16.84,16.84,45900.0,16.87,16.87,16.84,16.84,45900.0
2014-08-11 10:20:00,16.85,16.85,16.84,16.84,32800.0,16.85,16.85,16.84,16.84,32800.0
2014-08-11 10:25:00,16.85,16.87,16.84,16.86,31400.0,16.85,16.87,16.84,16.86,31400.0
2014-08-11 10:30:00,16.86,16.89,16.85,16.86,16800.0,16.86,16.89,16.85,16.86,16800.0
2014-08-11 10:35:00,16.86,16.92,16.86,16.92,17500.0,16.86,16.92,16.86,16.92,17500.0
2014-08-11 10:40:00,16.92,16.92,16.86,16.88,20100.0,16.92,16.92,16.86,16.88,20100.0
2014-08-11 10:45:00,16.87,16.88,16.84,16.86,30100.0,16.87,16.88,16.84,16.86,30100.0
2014-08-11 10:50:00,16.86,16.87,16.83,16.84,10200.0,16.86,16.87,16.83,16.84,10200.0
2014-08-11 10:55:00,16.83,16.84,16.82,16.83,18000.0,16.83,16.84,16.82,16.83,18000.0
2014-08-11 11:00:00,16.84,16.85,16.83,16.84,11300.0,16.84,16.85,16.83,16.84,11300.0
2014-08-11 11:05:00,16.85,16.89,16.85,16.89,17900.0,16.85,16.89,16.85,16.89,17900.0
2014-08-11 11:10:00,16.89,16.91,16.88,16.9,26000.0,16.89,16.91,16.88,16.9,26000.0
2014-08-11 11:15:00,16.91,16.95,16.89,16.89,34700.0,16.91,16.95,16.89,16.89,34700.0
2014-08-11 11:20:00,16.89,16.92,16.89,16.89,15300.0,16.89,16.92,16.89,16.89,15300.0
2014-08-11 11:25:00,16.89,16.91,16.88,16.88,41100.0,16.89,16.91,16.88,16.88,41100.0
2014-08-11 11:30:00,16.89,16.89,16.86,16.87,53900.0,16.89,16.89,16.86,16.87,53900.0
2014-08-11 11:35:00,16.87,16.88,16.83,16.84,77200.0,16.87,16.88,16.83,16.84,77200.0
2014-08-11 11:40:00,16.83,16.86,16.82,16.86,22200.0,16.83,16.86,16.82,16.86,22200.0
2014-08-11 11:45:00,16.86,16.89,16.86,16.89,9800.0,16.86,16.89,16.86,16.89,9800.0
2014-08-11 11:50:00,16.89,16.91,16.88,16.89,23300.0,16.89,16.91,16.88,16.89,23300.0
2014-08-11 11:55:00,16.89,16.89,16.87,16.88,7200.0,16.89,16.89,16.87,16.88,7200.0
2014-08-11 12:00:00,16.88,16.9,16.85,16.85,17200.0,16.88,16.9,16.85,16.85,17200.0
2014-08-11 12:05:00,16.85,16.87,16.85,16.85,20800.0,16.85,16.87,16.85,16.85,20800.0
2014-08-11 12:10:00,16.85,16.87,16.85,16.85,8500.0,16.85,16.87,16.85,16.85,8500.0
2014-08-11 12:15:00,16.85,16.87,16.84,16.85,16300.0,16.85,16.87,16.84,16.85,16300.0
2014-08-11 12:20:00,16.84,16.88,16.84,16.88,10200.0,16.84,16.88,16.84,16.88,10200.0
2014-08-11 12:25:00,16.88,16.89,16.87,16.88,18800.0,16.88,16.89,16.87,16.88,18800.0
2014-08-11 12:30:00,16.89,16.9,16.87,16.88,43100.0,16.89,16.9,16.87,16.88,43100.0
2014-08-11 12:35:00,16.88,16.89,16.86,16.86,30800.0,16.88,16.89,16.86,16.86,30800.0
2014-08-11 12:40:00,16.86,16.87,16.85,16.86,11000.0,16.86,16.87,16.85,16.86,11000.0
2014-08-11 12:45:00,16.85,16.87,16.85,16.86,12900.0,16.85,16.87,16.85,16.86,12900.0
2014-08-11 12:50:00,16.87,16.89,16.86,16.86,39500.0,16.87,16.89,16.86,16.86,39500.0
2014-08-11 12:55:00,16.86,16.89,16.85,16.86,34200.0,16.86,16.89,16.85,16.86,34200.0
2014-08-11 13:00:00,16.86,16.89,16.86,16.89,38500.0,16.86,16.89,16.86,16.89,38500.0
2014-08-11 13:05:00,16.89,16.9,16.88,16.88,16300.0,16.89,16.9,16.88,16.88,16300.0
2014-08-11 13:10:00,16.88,16.89,16.87,16.87,20000.0,16.88,16.89,16.87,16.87,20000.0
2014-08-11 13:15:00,16.88,16.88,16.87,16.88,12000.0,16.88,16.88,16.87,16.88,12000.0
2014-08-11 13:20:00,16.87,16.89,16.87,16.89,7000.0,16.87,16.89,16.87,16.89,7000.0
2014-08-11 13:25:00,16.89,16.89,16.85,16.86,22900.0,16.89,16.89,16.85,16.86,22900.0
2014-08-11 13:30:00,16.86,16.88,16.86,16.88,10300.0,16.86,16.88,16.86,16.88,10300.0
2014-08-11 13:35:00,16.88,16.89,16.87,16.89,11600.0,16.88,16.89,16.87,16.89,11600.0
2014-08-11 13:40:00,16.89,16.91,16.88,16.89,76500.0,16.89,16.91,16.88,16.89,76500.0
2014-08-11 13:45:00,16.89,16.89,16.87,16.88,17400.0,16.89,16.89,16.87,16.88,17400.0
2014-08-11 13:50:00,16.88,16.89,16.85,16.86,29000.0,16.88,16.89,16.85,16.86,29000.0
2014-08-11 13:55:00,16.86,16.88,16.84,16.88,30600.0,16.86,16.88,16.84,16.88,30600.0
2014-08-11 14:00:00,16.88,16.88,16.85,16.88,105900.0,16.88,16.88,16.85,16.88,105900.0
2014-08-11 14:05:00,16.88,16.9,16.87,16.89,62700.0,16.88,16.9,16.87,16.89,62700.0
2014-08-11 14:10:00,16.89,16.9,16.87,16.89,30000.0,16.89,16.9,16.87,16.89,30000.0
2014-08-11 14:15:00,16.89,16.9,16.88,16.89,59000.0,16.89,16.9,16.88,16.89,59000.0
2014-08-11 14:20:00,16.89,16.9,16.88,16.89,119300.0,16.89,16.9,16.88,16.89,119300.0
2014-08-11 14:25:00,16.89,16.89,16.84,16.87,70800.0,16.89,16.89,16.84,16.87,70800.0
2014-08-11 14:30:00,16.86,16.88,16.86,16.88,11000.0,16.86,16.88,16.86,16.88,11000.0
2014-08-11 14:35:00,16.88,16.89,16.87,16.89,10800.0,16.88,16.89,16.87,16.89,10800.0
2014-08-11 14:40:00,16.89,16.89,16.88,16.88,33200.0,16.89,16.89,16.88,16.88,33200.0
2014-08-11 14:45:00,16.88,16.89,16.88,16.89,13800.0,16.88,16.89,16.88,16.89,13800.0
2014-08-11 14:50:00,16.88,16.9,16.88,16.89,21900.0,16.88,16.9,16.88,16.89,21900.0
2014-08-11 14:55:00,16.89,16.9,16.88,16.89,51300.0,16.89,16.9,16.88,16.89,51300.0
2014-08-11 15:00:00,16.88,16.9,16.87,16.89,50700.0,16.88,16.9,16.87,16.89,50700.0
2014-08-11 15:05:00,16.89,16.89,16.87,16.89,57300.0,16.89,16.89,16.87,16.89,57300.0
2014-08-11 15:10:00,16.88,16.89,16.87,16.89,29500.0,16.88,16.89,16.87,16.89,29500.0
2014-08-11 15:15:00,16.89,16.9,16.88,16.9,31000.0,16.89,16.9,16.88,16.9,31000.0
2014-08-11 15:20:00,16.89,16.9,16.88,16.88,60700.0,16.89,16.9,16.88,16.88,60700.0
2014-08-11 15:25:00,16.88,16.9,16.88,16.89,35800.0,16.88,16.9,16.88,16.89,35800.0
2014-08-11 15:30:00,16.89,16.9,16.88,16.89,93600.0,16.89,16.9,16.88,16.89,93600.0
2014-08-11 15:35:00,16.89,16.9,16.88,16.9,80900.0,16.89,16.9,16.88,16.9,80900.0
2014-08-11 15:40:00,16.9,16.9,16.87,16.88,98500.0,16.9,16.9,16.87,16.88,98500.0
2014-08-11 15:45:00,16.87,16.88,16.86,16.88,58600.0,16.87,16.88,16.86,16.88,58600.0
2014-08-11 15:50:00,16.88,16.9,16.88,16.89,95600.0,16.88,16.9,16.88,16.89,95600.0
2014-08-11 15:55:00,16.89,16.9,16.88,16.89,167800.0,16.89,16.9,16.88,16.89,167800.0
2014-08-12 09:30:00,16.86,16.9,16.86,16.88,16700.0,16.86,16.9,16.86,16.88,16700.0
2014-08-12 09:35:00,16.89,16.9,16.87,16.88,11600.0,16.89,16.9,16.87,16.88,11600.0
2014-08-12 09:40:00,16.89,16.9,16.87,16.88,13400.0,16.89,16.9,16.87,16.88,13400.0
2014-08-12 09:45:00,16.88,16.9,16.87,16.89,9200.0,16.88,16.9,16.87,16.89,9200.0
2014-08-12 09:50:00,16.9,16.9,16.86,16.87,87000.0,16.9,16.9,16.86,16.87,87000.0
2014-08-12 09:55:00,16.87,16.9,16.87,16.9,119900.0,16.87,16.9,16.87,16.9,119900.0
2014-08-12 10:00:00,16.9,16.9,16.87,16.88,43100.0,16.9,16.9,16.87,16.88,43100.0
2014-08-12 10:05:00,16.89,16.91,16.88,16.89,228800.0,16.89,16.91,16.88,16.89,228800.0
2014-08-12 10:10:00,16.9,16.9,16.88,16.89,42900.0,16.9,16.9,16.88,16.89,42900.0
2014-08-12 10:15:00,16.89,16.89,16.88,16.88,15800.0,16.89,16.89,16.88,16.88,15800.0
2014-08-12 10:20:00,16.87,16.89,16.87,16.87,21500.0,16.87,16.89,16.87,16.87,21500.0
2014-08-12 10:25:00,16.88,16.88,16.88,16.88,5500.0,16.88,16.88,16.88,16.88,5500.0
2014-08-12 10:30:00,16.88,16.88,16.87,16.88,18500.0,16.88,16.88,16.87,16.88,18500.0
2014-08-12 10:35:00,16.88,16.89,16.87,16.88,24700.0,16.88,16.89,16.87,16.88,24700.0
2014-08-12 10:40:00,16.87,16.89,16.87,16.87,16100.0,16.87,16.89,16.87,16.87,16100.0
2014-08-12 10:45:00,16.86,16.87,16.85,16.85,17600.0,16.86,16.87,16.85,16.85,17600.0
2014-08-12 10:50:00,16.85,16.86,16.84,16.84,11000.0,16.85,16.86,16.84,16.84,11000.0
2014-08-12 10:55:00,16.85,16.85,16.83,16.84,12800.0,16.85,16.85,16.83,16.84,12800.0
2014-08-12 11:00:00,16.83,16.84,16.79,16.8,24700.0,16.83,16.84,16.79,16.8,24700.0
2014-08-12 11:05:00,16.81,16.82,16.81,16.82,16900.0,16.81,16.82,16.81,16.82,16900.0
2014-08-12 11:10:00,16.83,16.85,16.83,16.85,4200.0,16.83,16.85,16.83,16.85,4200.0
2014-08-12 11:15:00,16.85,16.85,16.83,16.84,24300.0,16.85,16.85,16.83,16.84,24300.0
2014-08-12 11:20:00,16.84,16.84,16.84,16.84,1700.0,16.84,16.84,16.84,16.84,1700.0
2014-08-12 11:25:00,16.84,16.85,16.83,16.85,32400.0,16.84,16.85,16.83,16.85,32400.0
2014-08-12 11:30:00,16.85,16.87,16.85,16.87,11000.0,16.85,16.87,16.85,16.87,11000.0
2014-08-12 11:35:00,16.87,16.87,16.86,16.86,9000.0,16.87,16.87,16.86,16.86,9000.0
2014-08-12 11:40:00,16.86,16.86,16.85,16.86,2300.0,16.86,16.86,16.85,16.86,2300.0
2014-08-12 11:45:00,16.85,16.87,16.85,16.86,9100.0,16.85,16.87,16.85,16.86,9100.0
2014-08-12 11:50:00,16.86,16.87,16.86,16.86,7800.0,16.86,16.87,16.86,16.86,7800.0
2014-08-12 11:55:00,16.85,16.87,16.85,16.86,12600.0,16.85,16.87,16.85,16.86,12600.0
2014-08-12 12:00:00,16.86,16.87,16.85,16.87,33200.0,16.86,16.87,16.85,16.87,33200.0
2014-08-12 12:05:00,16.87,16.87,16.85,16.86,10200.0,16.87,16.87,16.85,16.86,10200.0
2014-08-12 12:10:00,16.87,16.88,16.87,16.87,4600.0,16.87,16.88,16.87,16.87,4600.0
2014-08-12 12:15:00,16.88,16.88,16.87,16.88,4200.0,16.88,16.88,16.87,16.88,4200.0
2014-08-12 12:20:00,16.88,16.89,16.87,16.89,19200.0,16.88,16.89,16.87,16.89,19200.0
2014-08-12 12:25:00,16.89,16.89,16.87,16.88,29600.0,16.89,16.89,16.87,16.88,29600.0
2014-08-12 12:30:00,16.88,16.88,16.88,16.88,7800.0,16.88,16.88,16.88,16.88,7800.0
2014-08-12 12:35:00,16.88,16.89,16.88,16.89,10100.0,16.88,16.89,16.88,16.89,10100.0
2014-08-12 12:40:00,16.89,16.9,16.88,16.88,36200.0,16.89,16.9,16.88,16.88,36200.0
2014-08-12 12:45:00,16.88,16.88,16.86,16.86,8400.0,16.88,16.88,16.86,16.86,8400.0
2014-08-12 12:50:00,16.87,16.87,16.86,16.87,5100.0,16.87,16.87,16.86,16.87,5100.0
2014-08-12 12:55:00,16.86,16.87,16.84,16.84,49900.0,16.86,16.87,16.84,16.84,49900.0
2014-08-12 13:00:00,16.85,16.87,16.85,16.86,18400.0,16.85,16.87,16.85,16.86,18400.0
2014-08-12 13:05:00,16.86,16.87,16.86,16.87,20900.0,16.86,16.87,16.86,16.87,20900.0
2014-08-12 13:10:00,16.86,16.88,16.86,16.87,24400.0,16.86,16.88,16.86,16.87,24400.0
2014-08-12 13:15:00,16.87,16.87,16.86,16.87,6800.0,16.87,16.87,16.86,16.87,6800.0
2014-08-12 13:20:00,16.87,16.88,16.85,16.85,22400.0,16.87,16.88,16.85,16.85,22400.0
2014-08-12 13:25:00,16.86,16.87,16.86,16.87,18300.0,16.86,16.87,16.86,16.87,18300.0
2014-08-12 13:30:00,16.87,16.88,16.86,16.87,12900.0,16.87,16.88,16.86,16.87,12900.0
2014-08-12 13:35:00,16.86,16.88,16.86,16.88,16500.0,16.86,16.88,16.86,16.88,16500.0
2014-08-12 13:40:00,16.88,16.89,16.87,16.88,10300.0,16.88,16.89,16.87,16.88,10300.0
2014-08-12 13:45:00,16.88,16.88,16.86,16.86,11600.0,16.88,16.88,16.86,16.86,11600.0
2014-08-12 13:50:00,16.87,16.89,16.87,16.89,46800.0,16.87,16.89,16.87,16.89,46800.0
2014-08-12 13:55:00,16.89,16.89,16.88,16.89,32400.0,16.89,16.89,16.88,16.89,32400.0
2014-08-12 14:00:00,16.89,16.89,16.87,16.88,30500.0,16.89,16.89,16.87,16.88,30500.0
2014-08-12 14:05:00,16.87,16.87,16.86,16.86,31500.0,16.87,16.87,16.86,16.86,31500.0
2014-08-12 14:10:00,16.86,16.88,16.86,16.88,17800.0,16.86,16.88,16.86,16.88,17800.0
2014-08-12 14:15:00,16.88,16.88,16.86,16.87,19900.0,16.88,16.88,16.86,16.87,19900.0
2014-08-12 14:20:00,16.87,16.88,16.87,16.88,8500.0,16.87,16.88,16.87,16.88,8500.0
2014-08-12 14:25:00,16.88,16.88,16.86,16.86,15500.0,16.88,16.88,16.86,16.86,15500.0
2014-08-12 14:30:00,16.87,16.87,16.86,16.87,24300.0,16.87,16.87,16.86,16.87,24300.0
2014-08-12 14:35:00,16.87,16.89,16.86,16.89,13900.0,16.87,16.89,16.86,16.89,13900.0
2014-08-12 14:40:00,16.89,16.89,16.89,16.89,27600.0,16.89,16.89,16.89,16.89,27600.0
2014-08-12 14:45:00,16.89,16.89,16.88,16.88,14700.0,16.89,16.89,16.88,16.88,14700.0
2014-08-12 14:50:00,16.88,16.9,16.88,16.89,214200.0,16.88,16.9,16.88,16.89,214200.0
2014-08-12 14:55:00,16.89,16.89,16.88,16.88,27800.0,16.89,16.89,16.88,16.88,27800.0
2014-08-12 15:00:00,16.88,16.89,16.87,16.89,9300.0,16.88,16.89,16.87,16.89,9300.0
2014-08-12 15:05:00,16.89,16.9,16.88,16.9,60400.0,16.89,16.9,16.88,16.9,60400.0
2014-08-12 15:10:00,16.9,16.9,16.88,16.89,85800.0,16.9,16.9,16.88,16.89,85800.0
2014-08-12 15:15:00,16.89,16.89,16.88,16.89,7600.0,16.89,16.89,16.88,16.89,7600.0
2014-08-12 15:20:00,16.89,16.9,16.88,16.89,42600.0,16.89,16.9,16.88,16.89,42600.0
2014-08-12 15:25:00,16.89,16.89,16.89,16.89,26700.0,16.89,16.89,16.89,16.89,26700.0
2014-08-12 15:30:00,16.89,16.89,16.88,16.89,10900.0,16.89,16.89,16.88,16.89,10900.0
2014-08-12 15:35:00,16.89,16.9,16.88,16.9,79000.0,16.89,16.9,16.88,16.9,79000.0
2014-08-12 15:40:00,16.89,16.9,16.88,16.88,356700.0,16.89,16.9,16.88,16.88,356700.0
2014-08-12 15:45:00,16.88,16.89,16.88,16.89,60000.0,16.88,16.89,16.88,16.89,60000.0
2014-08-12 15:50:00,16.89,16.92,16.88,16.89,478300.0,16.89,16.92,16.88,16.89,478300.0
2014-08-12 15:55:00,16.89,16.91,16.88,16.91,414300.0,16.89,16.91,16.88,16.91,414300.0
2014-08-13 09:30:00,16.93,16.95,16.9,16.95,19700.0,16.93,16.95,16.9,16.95,19700.0
2014-08-13 09:35:00,16.95,16.95,16.93,16.94,19600.0,16.95,16.95,16.93,16.94,19600.0
2014-08-13 09:40:00,16.94,16.98,16.9,16.96,31000.0,16.94,16.98,16.9,16.96,31000.0
2014-08-13 09:45:00,16.96,16.97,16.93,16.96,26100.0,16.96,16.97,16.93,16.96,26100.0
2014-08-13 09:50:00,16.96,17.0,16.96,16.98,11300.0,16.96,17.0,16.96,16.98,11300.0
2014-08-13 09:55:00,16.99,17.0,16.96,16.98,93900.0,16.99,17.0,16.96,16.98,93900.0
2014-08-13 10:00:00,16.97,16.99,16.97,16.99,12500.0,16.97,16.99,16.97,16.99,12500.0
2014-08-13 10:05:00,16.98,17.0,16.98,16.99,73400.0,16.98,17.0,16.98,16.99,73400.0
2014-08-13 10:10:00,17.0,17.03,16.99,17.0,117900.0,17.0,17.03,16.99,17.0,117900.0
2014-08-13 10:15:00,17.01,17.03,17.0,17.01,10000.0,17.01,17.03,17.0,17.01,10000.0
2014-08-13 10:20:00,17.02,17.05,17.02,17.04,15900.0,17.02,17.05,17.02,17.04,15900.0
2014-08-13 10:25:00,17.04,17.04,17.02,17.04,20800.0,17.04,17.04,17.02,17.04,20800.0
2014-08-13 10:30:00,17.03,17.04,17.01,17.02,68300.0,17.03,17.04,17.01,17.02,68300.0
2014-08-13 10:35:00,17.02,17.05,17.01,17.05,23100.0,17.02,17.05,17.01,17.05,23100.0
2014-08-13 10:40:00,17.05,17.06,17.04,17.05,14700.0,17.05,17.06,17.04,17.05,14700.0
2014-08-13 10:45:00,17.05,17.06,17.04,17.05,10300.0,17.05,17.06,17.04,17.05,10300.0
2014-08-13 10:50:00,17.05,17.06,17.04,17.05,6500.0,17.05,17.06,17.04,17.05,6500.0
2014-08-13 10:55:00,17.06,17.07,17.05,17.07,9600.0,17.06,17.07,17.05,17.07,9600.0
2014-08-13 11:00:00,17.07,17.09,17.07,17.08,11300.0,17.07,17.09,17.07,17.08,11300.0
2014-08-13 11:05:00,17.08,17.09,17.06,17.07,10100.0,17.08,17.09,17.06,17.07,10100.0
2014-08-13 11:10:00,17.07,17.08,17.06,17.06,7200.0,17.07,17.08,17.06,17.06,7200.0
2014-08-13 11:15:00,17.07,17.09,17.07,17.08,11800.0,17.07,17.09,17.07,17.08,11800.0
2014-08-13 11:20:00,17.09,17.09,17.07,17.07,13700.0,17.09,17.09,17.07,17.07,13700.0
2014-08-13 11:25:00,17.07,17.08,17.07,17.08,56000.0,17.07,17.08,17.07,17.08,56000.0
2014-08-13 11:30:00,17.08,17.09,17.07,17.08,33100.0,17.08,17.09,17.07,17.08,33100.0
2014-08-13 11:35:00,17.08,17.09,17.06,17.08,29000.0,17.08,17.09,17.06,17.08,29000.0
2014-08-13 11:40:00,17.07,17.09,17.06,17.09,8500.0,17.07,17.09,17.06,17.09,8500.0
2014-08-13 11:45:00,17.09,17.1,17.06,17.08,13500.0,17.09,17.1,17.06,17.08,13500.0
2014-08-13 11:50:00,17.07,17.07,17.03,17.04,44800.0,17.07,17.07,17.03,17.04,44800.0
2014-08-13 11:55:00,17.04,17.06,17.04,17.04,59500.0,17.04,17.06,17.04,17.04,59500.0
2014-08-13 12:00:00,17.04,17.05,17.04,17.05,10400.0,17.04,17.05,17.04,17.05,10400.0
2014-08-13 12:05:00,17.04,17.05,17.01,17.02,55900.0,17.04,17.05,17.01,17.02,55900.0
2014-08-13 12:10:00,17.01,17.04,17.01,17.03,77200.0,17.01,17.04,17.01,17.03,77200.0
2014-08-13 12:15:00,17.03,17.03,17.0,17.01,19400.0,17.03,17.03,17.0,17.01,19400.0
2014-08-13 12:20:00,17.0,17.01,16.99,16.99,14400.0,17.0,17.01,16.99,16.99,14400.0
2014-08-13 12:25:00,16.99,17.01,16.97,16.98,35000.0,16.99,17.01,16.97,16.98,35000.0
2014-08-13 12:30:00,16.98,16.99,16.96,16.99,17600.0,16.98,16.99,16.96,16.99,17600.0
2014-08-13 12:35:00,16.99,17.0,16.98,17.0,3100.0,16.99,17.0,16.98,17.0,3100.0
2014-08-13 12:40:00,17.0,17.0,16.98,16.99,8400.0,17.0,17.0,16.98,16.99,8400.0
2014-08-13 12:45:00,16.99,17.0,16.97,16.97,25300.0,16.99,17.0,16.97,16.97,25300.0
2014-08-13 12:50:00,16.98,16.99,16.98,16.98,5800.0,16.98,16.99,16.98,16.98,5800.0
2014-08-13 12:55:00,16.98,16.99,16.98,16.99,2900.0,16.98,16.99,16.98,16.99,2900.0
2014-08-13 13:00:00,16.99,16.99,16.98,16.98,2900.0,16.99,16.99,16.98,16.98,2900.0
2014-08-13 13:05:00,16.98,17.0,16.97,16.97,17900.0,16.98,17.0,16.97,16.97,17900.0
2014-08-13 13:10:00,16.97,16.98,16.97,16.97,1200.0,16.97,16.98,16.97,16.97,1200.0
2014-08-13 13:15:00,16.98,16.99,16.96,16.96,17800.0,16.98,16.99,16.96,16.96,17800.0
2014-08-13 13:20:00,16.95,16.97,16.92,16.94,27800.0,16.95,16.97,16.92,16.94,27800.0
2014-08-13 13:25:00,16.93,16.95,16.93,16.94,6600.0,16.93,16.95,16.93,16.94,6600.0
2014-08-13 13:30:00,16.94,16.97,16.94,16.96,10900.0,16.94,16.97,16.94,16.96,10900.0
2014-08-13 13:35:00,16.96,16.98,16.96,16.98,13500.0,16.96,16.98,16.96,16.98,13500.0
2014-08-13 13:40:00,16.98,16.98,16.97,16.97,4800.0,16.98,16.98,16.97,16.97,4800.0
2014-08-13 13:45:00,16.97,16.98,16.95,16.96,16100.0,16.97,16.98,16.95,16.96,16100.0
2014-08-13 13:50:00,16.96,16.96,16.95,16.95,6300.0,16.96,16.96,16.95,16.95,6300.0
2014-08-13 13:55:00,16.95,16.97,16.95,16.97,4100.0,16.95,16.97,16.95,16.97,4100.0
2014-08-13 14:00:00,16.97,16.98,16.96,16.98,5700.0,16.97,16.98,16.96,16.98,5700.0
2014-08-13 14:05:00,16.97,16.98,16.96,16.97,35000.0,16.97,16.98,16.96,16.97,35000.0
2014-08-13 14:10:00,16.98,16.99,16.97,16.98,24700.0,16.98,16.99,16.97,16.98,24700.0
2014-08-13 14:15:00,16.98,17.0,16.96,16.96,84700.0,16.98,17.0,16.96,16.96,84700.0
2014-08-13 14:20:00,16.97,16.97,16.92,16.93,36600.0,16.97,16.97,16.92,16.93,36600.0
2014-08-13 14:25:00,16.93,16.95,16.92,16.93,14200.0,16.93,16.95,16.92,16.93,14200.0
2014-08-13 14:30:00,16.93,16.95,16.93,16.93,9400.0,16.93,16.95,16.93,16.93,9400.0
2014-08-13 14:35:00,16.94,16.96,16.94,16.95,33400.0,16.94,16.96,16.94,16.95,33400.0
2014-08-13 14:40:00,16.95,16.95,16.94,16.94,14000.0,16.95,16.95,16.94,16.94,14000.0
2014-08-13 14:45:00,16.95,16.95,16.94,16.95,21000.0,16.95,16.95,16.94,16.95,21000.0
2014-08-13 14:50:00,16.95,16.95,16.94,16.94,17000.0,16.95,16.95,16.94,16.94,17000.0
2014-08-13 14:55:00,16.95,16.95,16.94,16.95,5600.0,16.95,16.95,16.94,16.95,5600.0
2014-08-13 15:00:00,16.95,16.95,16.94,16.94,20700.0,16.95,16.95,16.94,16.94,20700.0
2014-08-13 15:05:00,16.95,16.95,16.94,16.95,25900.0,16.95,16.95,16.94,16.95,25900.0
2014-08-13 15:10:00,16.95,16.95,16.9,16.91,117400.0,16.95,16.95,16.9,16.91,117400.0
2014-08-13 15:15:00,16.91,16.92,16.88,16.89,47000.0,16.91,16.92,16.88,16.89,47000.0
2014-08-13 15:20:00,16.88,16.9,16.88,16.88,63700.0,16.88,16.9,16.88,16.88,63700.0
2014-08-13 15:25:00,16.89,16.89,16.88,16.88,36100.0,16.89,16.89,16.88,16.88,36100.0
2014-08-13 15:30:00,16.89,16.89,16.88,16.89,40300.0,16.89,16.89,16.88,16.89,40300.0
2014-08-13 15:35:00,16.88,16.89,16.86,16.88,65000.0,16.88,16.89,16.86,16.88,65000.0
2014-08-13 15:40:00,16.88,16.89,16.87,16.89,59500.0,16.88,16.89,16.87,16.89,59500.0
2014-08-13 15:45:00,16.89,16.89,16.86,16.87,137100.0,16.89,16.89,16.86,16.87,137100.0
2014-08-13 15:50:00,16.87,16.9,16.86,16.86,157000.0,16.87,16.9,16.86,16.86,157000.0
2014-08-13 15:55:00,16.87,16.88,16.85,16.86,270500.0,16.87,16.88,16.85,16.86,270500.0
2014-08-14 09:30:00,16.88,16.97,16.88,16.88,24200.0,16.88,16.97,16.88,16.88,24200.0
2014-08-14 09:35:00,16.88,16.96,16.88,16.93,11900.0,16.88,16.96,16.88,16.93,11900.0
2014-08-14 09:40:00,16.93,16.93,16.88,16.89,95900.0,16.93,16.93,16.88,16.89,95900.0
2014-08-14 09:45:00,16.9,16.9,16.84,16.84,29400.0,16.9,16.9,16.84,16.84,29400.0
2014-08-14 09:50:00,16.85,16.87,16.84,16.86,20200.0,16.85,16.87,16.84,16.86,20200.0
2014-08-14 09:55:00,16.86,16.87,16.86,16.87,14500.0,16.86,16.87,16.86,16.87,14500.0
2014-08-14 10:00:00,16.87,16.87,16.84,16.85,68300.0,16.87,16.87,16.84,16.85,68300.0
2014-08-14 10:05:00,16.86,16.87,16.85,16.86,22200.0,16.86,16.87,16.85,16.86,22200.0
2014-08-14 10:10:00,16.86,16.87,16.85,16.87,8000.0,16.86,16.87,16.85,16.87,8000.0
2014-08-14 10:15:00,16.87,16.89,16.86,16.89,15500.0,16.87,16.89,16.86,16.89,15500.0
2014-08-14 10:20:00,16.89,16.89,16.88,16.89,6100.0,16.89,16.89,16.88,16.89,6100.0
2014-08-14 10:25:00,16.89,16.89,16.85,16.86,30600.0,16.89,16.89,16.85,16.86,30600.0
2014-08-14 10:30:00,16.87,16.88,16.86,16.88,6100.0,16.87,16.88,16.86,16.88,6100.0
2014-08-14 10:35:00,16.88,16.9,16.87,16.89,92100.0,16.88,16.9,16.87,16.89,92100.0
2014-08-14 10:40:00,16.89,16.9,16.88,16.88,18900.0,16.89,16.9,16.88,16.88,18900.0
2014-08-14 10:45:00,16.89,16.9,16.88,16.88,21600.0,16.89,16.9,16.88,16.88,21600.0
2014-08-14 10:50:00,16.89,16.9,16.88,16.89,26700.0,16.89,16.9,16.88,16.89,26700.0
2014-08-14 10:55:00,16.89,16.91,16.88,16.89,46400.0,16.89,16.91,16.88,16.89,46400.0
2014-08-14 11:00:00,16.88,16.89,16.88,16.89,6300.0,16.88,16.89,16.88,16.89,6300.0
2014-08-14 11:05:00,16.89,16.91,16.88,16.9,22500.0,16.89,16.91,16.88,16.9,22500.0
2014-08-14 11:10:00,16.91,16.91,16.9,16.9,12900.0,16.91,16.91,16.9,16.9,12900.0
2014-08-14 11:15:00,16.91,16.91,16.9,16.91,23000.0,16.91,16.91,16.9,16.91,23000.0
2014-08-14 11:20:00,16.91,16.91,16.9,16.9,30600.0,16.91,16.91,16.9,16.9,30600.0
2014-08-14 11:25:00,16.91,16.93,16.87,16.88,58300.0,16.91,16.93,16.87,16.88,58300.0
2014-08-14 11:30:00,16.88,16.89,16.86,16.88,26000.0,16.88,16.89,16.86,16.88,26000.0
2014-08-14 11:35:00,16.88,16.89,16.86,16.86,73300.0,16.88,16.89,16.86,16.86,73300.0
2014-08-14 11:40:00,16.87,16.87,16.86,16.87,14900.0,16.87,16.87,16.86,16.87,14900.0
2014-08-14 11:45:00,16.87,16.89,16.86,16.89,7400.0,16.87,16.89,16.86,16.89,7400.0
2014-08-14 11:50:00,16.89,16.9,16.89,16.89,2800.0,16.89,16.9,16.89,16.89,2800.0
2014-08-14 11:55:00,16.9,16.94,16.89,16.94,20100.0,16.9,16.94,16.89,16.94,20100.0
2014-08-14 12:00:00,16.94,16.95,16.93,16.95,11100.0,16.94,16.95,16.93,16.95,11100.0
2014-08-14 12:05:00,16.95,16.95,16.94,16.95,10600.0,16.95,16.95,16.94,16.95,10600.0
2014-08-14 12:10:00,16.95,16.96,16.94,16.96,7100.0,16.95,16.96,16.94,16.96,7100.0
2014-08-14 12:15:00,16.96,16.96,16.92,16.93,21100.0,16.96,16.96,16.92,16.93,21100.0
2014-08-14 12:20:00,16.93,16.94,16.91,16.93,28500.0,16.93,16.94,16.91,16.93,28500.0
2014-08-14 12:25:00,16.93,16.94,16.92,16.92,28400.0,16.93,16.94,16.92,16.92,28400.0
2014-08-14 12:30:00,16.92,16.94,16.91,16.91,14800.0,16.92,16.94,16.91,16.91,14800.0
2014-08-14 12:35:00,16.92,16.92,16.91,16.92,2400.0,16.92,16.92,16.91,16.92,2400.0
2014-08-14 12:40:00,16.92,16.93,16.91,16.92,17000.0,16.92,16.93,16.91,16.92,17000.0
2014-08-14 12:45:00,16.92,16.93,16.91,16.93,5200.0,16.92,16.93,16.91,16.93,5200.0
2014-08-14 12:50:00,16.92,16.95,16.92,16.94,8800.0,16.92,16.95,16.92,16.94,8800.0
2014-08-14 12:55:00,16.94,16.94,16.93,16.94,3800.0,16.94,16.94,16.93,16.94,3800.0
2014-08-14 13:00:00,16.94,16.96,16.94,16.96,6200.0,16.94,16.96,16.94,16.96,6200.0
2014-08-14 13:05:00,16.96,16.96,16.94,16.96,8600.0,16.96,16.96,16.94,16.96,8600.0
2014-08-14 13:10:00,16.96,16.97,16.95,16.96,3200.0,16.96,16.97,16.95,16.96,3200.0
2014-08-14 13:15:00,16.96,16.98,16.96,16.98,6000.0,16.96,16.98,16.96,16.98,6000.0
2014-08-14 13:20:00,16.98,16.98,16.95,16.95,19300.0,16.98,16.98,16.95,16.95,19300.0
2014-08-14 13:25:00,16.95,16.96,16.95,16.96,2700.0,16.95,16.96,16.95,16.96,2700.0
2014-08-14 13:30:00,16.96,16.96,16.95,16.96,3900.0,16.96,16.96,16.95,16.96,3900.0
2014-08-14 13:35:00,16.95,16.96,16.95,16.96,3700.0,16.95,16.96,16.95,16.96,3700.0
2014-08-14 13:40:00,16.96,16.96,16.95,16.96,4200.0,16.96,16.96,16.95,16.96,4200.0
2014-08-14 13:45:00,16.96,16.96,16.95,16.96,5500.0,16.96,16.96,16.95,16.96,5500.0
2014-08-14 13:50:00,16.96,16.97,16.95,16.97,11000.0,16.96,16.97,16.95,16.97,11000.0
2014-08-14 13:55:00,16.97,16.98,16.97,16.98,5800.0,16.97,16.98,16.97,16.98,5800.0
2014-08-14 14:00:00,16.98,16.98,16.96,16.96,16400.0,16.98,16.98,16.96,16.96,16400.0
2014-08-14 14:05:00,16.96,16.97,16.96,16.97,11300.0,16.96,16.97,16.96,16.97,11300.0
2014-08-14 14:10:00,16.97,16.98,16.96,16.96,22800.0,16.97,16.98,16.96,16.96,22800.0
2014-08-14 14:15:00,16.97,16.97,16.94,16.95,22700.0,16.97,16.97,16.94,16.95,22700.0
2014-08-14 14:20:00,16.95,16.95,16.92,16.93,54100.0,16.95,16.95,16.92,16.93,54100.0
2014-08-14 14:25:00,16.93,16.94,16.92,16.92,6200.0,16.93,16.94,16.92,16.92,6200.0
2014-08-14 14:30:00,16.93,16.94,16.93,16.94,12000.0,16.93,16.94,16.93,16.94,12000.0
2014-08-14 14:35:00,16.94,16.94,16.93,16.94,3600.0,16.94,16.94,16.93,16.94,3600.0
2014-08-14 14:40:00,16.94,16.95,16.94,16.94,9500.0,16.94,16.95,16.94,16.94,9500.0
2014-08-14 14:45:00,16.95,16.96,16.94,16.95,27700.0,16.95,16.96,16.94,16.95,27700.0
2014-08-14 14:50:00,16.94,16.95,16.94,16.95,4300.0,16.94,16.95,16.94,16.95,4300.0
2014-08-14 14:55:00,16.95,16.96,16.94,16.96,6700.0,16.95,16.96,16.94,16.96,6700.0
2014-08-14 15:00:00,16.96,16.96,16.93,16.94,31000.0,16.96,16.96,16.93,16.94,31000.0
2014-08-14 15:05:00,16.93,16.94,16.93,16.94,5500.0,16.93,16.94,16.93,16.94,5500.0
2014-08-14 15:10:00,16.94,16.95,16.93,16.95,10400.0,16.94,16.95,16.93,16.95,10400.0
2014-08-14 15:15:00,16.95,16.95,16.94,16.95,6900.0,16.95,16.95,16.94,16.95,6900.0
2014-08-14 15:20:00,16.95,16.95,16.94,16.95,9100.0,16.95,16.95,16.94,16.95,9100.0
2014-08-14 15:25:00,16.95,16.96,16.94,16.96,20700.0,16.95,16.96,16.94,16.96,20700.0
2014-08-14 15:30:00,16.96,16.96,16.95,16.96,7100.0,16.96,16.96,16.95,16.96,7100.0
2014-08-14 15:35:00,16.96,16.97,16.95,16.97,18000.0,16.96,16.97,16.95,16.97,18000.0
2014-08-14 15:40:00,16.97,16.97,16.95,16.96,59800.0,16.97,16.97,16.95,16.96,59800.0
2014-08-14 15:45:00,16.96,16.97,16.96,16.96,9100.0,16.96,16.97,16.96,16.96,9100.0
2014-08-14 15:50:00,16.96,16.96,16.94,16.95,64800.0,16.96,16.96,16.94,16.95,64800.0
2014-08-14 15:55:00,16.95,16.95,16.93,16.94,124000.0,16.95,16.95,16.93,16.94,124000.0
2014-08-15 09:30:00,17.02,17.08,17.0,17.08,34300.0,17.02,17.08,17.0,17.08,34300.0
2014-08-15 09:35:00,17.08,17.08,17.03,17.06,19000.0,17.08,17.08,17.03,17.06,19000.0
2014-08-15 09:40:00,17.06,17.09,17.06,17.07,24000.0,17.06,17.09,17.06,17.07,24000.0
2014-08-15 09:45:00,17.06,17.07,17.04,17.04,17300.0,17.06,17.07,17.04,17.04,17300.0
2014-08-15 09:50:00,17.04,17.08,17.02,17.08,12300.0,17.04,17.08,17.02,17.08,12300.0
2014-08-15 09:55:00,17.07,17.08,17.05,17.07,11900.0,17.07,17.08,17.05,17.07,11900.0
2014-08-15 10:00:00,17.08,17.12,17.08,17.09,21400.0,17.08,17.12,17.08,17.09,21400.0
2014-08-15 10:05:00,17.09,17.13,17.09,17.12,12400.0,17.09,17.13,17.09,17.12,12400.0
2014-08-15 10:10:00,17.12,17.13,17.08,17.09,15300.0,17.12,17.13,17.08,17.09,15300.0
2014-08-15 10:15:00,17.08,17.1,17.06,17.09,15000.0,17.08,17.1,17.06,17.09,15000.0
2014-08-15 10:20:00,17.09,17.1,17.08,17.09,7300.0,17.09,17.1,17.08,17.09,7300.0
2014-08-15 10:25:00,17.1,17.12,17.09,17.11,10700.0,17.1,17.12,17.09,17.11,10700.0
2014-08-15 10:30:00,17.11,17.14,17.11,17.14,35200.0,17.11,17.14,17.11,17.14,35200.0
2014-08-15 10:35:00,17.14,17.15,17.12,17.14,19800.0,17.14,17.15,17.12,17.14,19800.0
2014-08-15 10:40:00,17.14,17.14,17.03,17.04,37200.0,17.14,17.14,17.03,17.04,37200.0
2014-08-15 10:45:00,17.04,17.05,17.0,17.01,21700.0,17.04,17.05,17.0,17.01,21700.0
2014-08-15 10:50:00,17.01,17.01,16.95,16.95,19200.0,17.01,17.01,16.95,16.95,19200.0
2014-08-15 10:55:00,16.95,16.96,16.9,16.95,38200.0,16.95,16.96,16.9,16.95,38200.0
2014-08-15 11:00:00,16.96,16.96,16.91,16.92,25800.0,16.96,16.96,16.91,16.92,25800.0
2014-08-15 11:05:00,16.92,16.94,16.91,16.91,23000.0,16.92,16.94,16.91,16.91,23000.0
2014-08-15 11:10:00,16.91,16.95,16.91,16.93,18000.0,16.91,16.95,16.91,16.93,18000.0
2014-08-15 11:15:00,16.93,16.94,16.9,16.92,22200.0,16.93,16.94,16.9,16.92,22200.0
2014-08-15 11:20:00,16.92,16.92,16.89,16.89,16100.0,16.92,16.92,16.89,16.89,16100.0
2014-08-15 11:25:00,16.89,16.89,16.87,16.89,20600.0,16.89,16.89,16.87,16.89,20600.0
2014-08-15 11:30:00,16.89,16.91,16.87,16.88,16500.0,16.89,16.91,16.87,16.88,16500.0
2014-08-15 11:35:00,16.88,16.89,16.87,16.89,9600.0,16.88,16.89,16.87,16.89,9600.0
2014-08-15 11:40:00,16.88,16.9,16.88,16.89,9400.0,16.88,16.9,16.88,16.89,9400.0
2014-08-15 11:45:00,16.89,16.9,16.86,16.88,16400.0,16.89,16.9,16.86,16.88,16400.0
2014-08-15 11:50:00,16.87,16.87,16.81,16.81,42300.0,16.87,16.87,16.81,16.81,42300.0
2014-08-15 11:55:00,16.81,16.84,16.8,16.84,24100.0,16.81,16.84,16.8,16.84,24100.0
2014-08-15 12:00:00,16.83,16.84,16.8,16.83,46400.0,16.83,16.84,16.8,16.83,46400.0
2014-08-15 12:05:00,16.83,16.86,16.83,16.86,7700.0,16.83,16.86,16.83,16.86,7700.0
2014-08-15 12:10:00,16.86,16.87,16.84,16.84,14600.0,16.86,16.87,16.84,16.84,14600.0
2014-08-15 12:15:00,16.84,16.86,16.83,16.86,19800.0,16.84,16.86,16.83,16.86,19800.0
2014-08-15 12:20:00,16.85,16.88,16.83,16.88,27500.0,16.85,16.88,16.83,16.88,27500.0
2014-08-15 12:25:00,16.87,16.88,16.85,16.87,32700.0,16.87,16.88,16.85,16.87,32700.0
2014-08-15 12:30:00,16.87,16.87,16.85,16.85,12700.0,16.87,16.87,16.85,16.85,12700.0
2014-08-15 12:35:00,16.85,16.87,16.85,16.86,7100.0,16.85,16.87,16.85,16.86,7100.0
2014-08-15 12:40:00,16.86,16.88,16.85,16.85,41300.0,16.86,16.88,16.85,16.85,41300.0
2014-08-15 12:45:00,16.85,16.86,16.85,16.85,2500.0,16.85,16.86,16.85,16.85,2500.0
2014-08-15 12:50:00,16.85,16.85,16.84,16.84,7300.0,16.85,16.85,16.84,16.84,7300.0
2014-08-15 12:55:00,16.84,16.86,16.84,16.85,11500.0,16.84,16.86,16.84,16.85,11500.0
2014-08-15 13:00:00,16.84,16.85,16.84,16.84,17900.0,16.84,16.85,16.84,16.84,17900.0
2014-08-15 13:05:00,16.84,16.87,16.84,16.85,21600.0,16.84,16.87,16.84,16.85,21600.0
2014-08-15 13:10:00,16.85,16.86,16.85,16.85,1600.0,16.85,16.86,16.85,16.85,1600.0
2014-08-15 13:15:00,16.85,16.86,16.84,16.85,9200.0,16.85,16.86,16.84,16.85,9200.0
2014-08-15 13:20:00,16.84,16.87,16.84,16.87,83700.0,16.84,16.87,16.84,16.87,83700.0
2014-08-15 13:25:00,16.87,16.89,16.86,16.89,10800.0,16.87,16.89,16.86,16.89,10800.0
2014-08-15 13:30:00,16.89,16.91,16.88,16.91,36800.0,16.89,16.91,16.88,16.91,36800.0
2014-08-15 13:35:00,16.91,16.91,16.89,16.9,22900.0,16.91,16.91,16.89,16.9,22900.0
2014-08-15 13:40:00,16.9,16.91,16.9,16.91,10600.0,16.9,16.91,16.9,16.91,10600.0
2014-08-15 13:45:00,16.9,16.9,16.88,16.88,11100.0,16.9,16.9,16.88,16.88,11100.0
2014-08-15 13:50:00,16.88,16.89,16.87,16.88,19900.0,16.88,16.89,16.87,16.88,19900.0
2014-08-15 13:55:00,16.88,16.89,16.87,16.88,11500.0,16.88,16.89,16.87,16.88,11500.0
2014-08-15 14:00:00,16.89,16.91,16.89,16.9,15600.0,16.89,16.91,16.89,16.9,15600.0
2014-08-15 14:05:00,16.9,16.9,16.89,16.9,8100.0,16.9,16.9,16.89,16.9,8100.0
2014-08-15 14:10:00,16.9,16.9,16.89,16.9,6100.0,16.9,16.9,16.89,16.9,6100.0
2014-08-15 14:15:00,16.9,16.9,16.88,16.89,10000.0,16.9,16.9,16.88,16.89,10000.0
2014-08-15 14:20:00,16.89,16.91,16.88,16.91,15800.0,16.89,16.91,16.88,16.91,15800.0
2014-08-15 14:25:00,16.92,16.95,16.92,16.95,8000.0,16.92,16.95,16.92,16.95,8000.0
2014-08-15 14:30:00,16.95,16.97,16.94,16.94,14500.0,16.95,16.97,16.94,16.94,14500.0
2014-08-15 14:35:00,16.94,16.95,16.94,16.95,4500.0,16.94,16.95,16.94,16.95,4500.0
2014-08-15 14:40:00,16.95,16.96,16.95,16.95,9100.0,16.95,16.96,16.95,16.95,9100.0
2014-08-15 14:45:00,16.95,16.96,16.95,16.96,4700.0,16.95,16.96,16.95,16.96,4700.0
2014-08-15 14:50:00,16.95,16.96,16.94,16.94,10900.0,16.95,16.96,16.94,16.94,10900.0
2014-08-15 14:55:00,16.94,16.95,16.94,16.94,7100.0,16.94,16.95,16.94,16.94,7100.0
2014-08-15 15:00:00,16.94,16.95,16.93,16.93,19000.0,16.94,16.95,16.93,16.93,19000.0
2014-08-15 15:05:00,16.93,16.94,16.93,16.94,11200.0,16.93,16.94,16.93,16.94,11200.0
2014-08-15 15:10:00,16.93,16.94,16.93,16.94,7000.0,16.93,16.94,16.93,16.94,7000.0
2014-08-15 15:15:00,16.93,16.96,16.93,16.96,36100.0,16.93,16.96,16.93,16.96,36100.0
2014-08-15 15:20:00,16.96,16.96,16.94,16.94,18300.0,16.96,16.96,16.94,16.94,18300.0
2014-08-15 15:25:00,16.94,16.95,16.94,16.95,12900.0,16.94,16.95,16.94,16.95,12900.0
2014-08-15 15:30:00,16.94,16.95,16.94,16.95,18800.0,16.94,16.95,16.94,16.95,18800.0
2014-08-15 15:35:00,16.94,16.95,16.94,16.94,11700.0,16.94,16.95,16.94,16.94,11700.0
2014-08-15 15:40:00,16.94,16.95,16.93,16.93,19500.0,16.94,16.95,16.93,16.93,19500.0
2014-08-15 15:45:00,16.93,16.94,16.93,16.93,22900.0,16.93,16.94,16.93,16.93,22900.0
2014-08-15 15:50:00,16.94,16.97,16.94,16.96,132300.0,16.94,16.97,16.94,16.96,132300.0
2014-08-15 15:55:00,16.96,16.97,16.96,16.97,105900.0,16.96,16.97,16.96,16.97,105900.0
2014-08-18 09:30:00,17.02,17.09,17.02,17.07,34900.0,17.02,17.09,17.02,17.07,34900.0
2014-08-18 09:35:00,17.07,17.13,17.06,17.13,116300.0,17.07,17.13,17.06,17.13,116300.0
2014-08-18 09:40:00,17.13,17.19,17.13,17.18,16900.0,17.13,17.19,17.13,17.18,16900.0
2014-08-18 09:45:00,17.19,17.19,17.11,17.13,26700.0,17.19,17.19,17.11,17.13,26700.0
2014-08-18 09:50:00,17.14,17.17,17.14,17.17,12200.0,17.14,17.17,17.14,17.17,12200.0
2014-08-18 09:55:00,17.17,17.2,17.17,17.18,9600.0,17.17,17.2,17.17,17.18,9600.0
2014-08-18 10:00:00,17.19,17.2,17.18,17.18,16600.0,17.19,17.2,17.18,17.18,16600.0
2014-08-18 10:05:00,17.18,17.18,17.13,17.14,23200.0,17.18,17.18,17.13,17.14,23200.0
2014-08-18 10:10:00,17.14,17.16,17.14,17.16,6800.0,17.14,17.16,17.14,17.16,6800.0
2014-08-18 10:15:00,17.16,17.17,17.14,17.15,15700.0,17.16,17.17,17.14,17.15,15700.0
2014-08-18 10:20:00,17.16,17.16,17.15,17.15,11700.0,17.16,17.16,17.15,17.15,11700.0
2014-08-18 10:25:00,17.15,17.17,17.15,17.15,14700.0,17.15,17.17,17.15,17.15,14700.0
2014-08-18 10:30:00,17.15,17.16,17.15,17.15,9500.0,17.15,17.16,17.15,17.15,9500.0
2014-08-18 10:35:00,17.15,17.2,17.15,17.2,9000.0,17.15,17.2,17.15,17.2,9000.0
2014-08-18 10:40:00,17.2,17.2,17.19,17.19,2000.0,17.2,17.2,17.19,17.19,2000.0
2014-08-18 10:45:00,17.2,17.22,17.2,17.22,12500.0,17.2,17.22,17.2,17.22,12500.0
2014-08-18 10:50:00,17.21,17.23,17.21,17.23,14700.0,17.21,17.23,17.21,17.23,14700.0
2014-08-18 10:55:00,17.23,17.25,17.22,17.25,15100.0,17.23,17.25,17.22,17.25,15100.0
2014-08-18 11:00:00,17.25,17.26,17.25,17.26,11400.0,17.25,17.26,17.25,17.26,11400.0
2014-08-18 11:05:00,17.25,17.26,17.22,17.22,45200.0,17.25,17.26,17.22,17.22,45200.0
2014-08-18 11:10:00,17.22,17.24,17.22,17.23,12100.0,17.22,17.24,17.22,17.23,12100.0
2014-08-18 11:15:00,17.24,17.24,17.22,17.22,11000.0,17.24,17.24,17.22,17.22,11000.0
2014-08-18 11:20:00,17.22,17.23,17.22,17.22,7400.0,17.22,17.23,17.22,17.22,7400.0
2014-08-18 11:25:00,17.22,17.24,17.22,17.24,9100.0,17.22,17.24,17.22,17.24,9100.0
2014-08-18 11:30:00,17.24,17.24,17.23,17.24,2300.0,17.24,17.24,17.23,17.24,2300.0
2014-08-18 11:35:00,17.23,17.23,17.21,17.22,12300.0,17.23,17.23,17.21,17.22,12300.0
2014-08-18 11:40:00,17.22,17.22,17.21,17.21,2900.0,17.22,17.22,17.21,17.21,2900.0
2014-08-18 11:45:00,17.21,17.22,17.21,17.21,2700.0,17.21,17.22,17.21,17.21,2700.0
2014-08-18 11:50:00,17.09,17.25,17.06,17.24,63000.0,17.09,17.25,17.06,17.24,63000.0
2014-08-18 11:55:00,17.25,17.26,17.25,17.25,7600.0,17.25,17.26,17.25,17.25,7600.0
2014-08-18 12:00:00,17.26,17.26,17.25,17.26,5700.0,17.26,17.26,17.25,17.26,5700.0
2014-08-18 12:05:00,17.26,17.27,17.25,17.27,4700.0,17.26,17.27,17.25,17.27,4700.0
2014-08-18 12:10:00,17.27,17.27,17.26,17.27,5400.0,17.27,17.27,17.26,17.27,5400.0
2014-08-18 12:15:00,17.27,17.27,17.26,17.27,5100.0,17.27,17.27,17.26,17.27,5100.0
2014-08-18 12:20:00,17.27,17.27,17.26,17.27,6900.0,17.27,17.27,17.26,17.27,6900.0
2014-08-18 12:25:00,17.26,17.27,17.26,17.27,7100.0,17.26,17.27,17.26,17.27,7100.0
2014-08-18 12:30:00,17.27,17.27,17.26,17.27,6900.0,17.27,17.27,17.26,17.27,6900.0
2014-08-18 12:35:00,17.26,17.27,17.26,17.27,4800.0,17.26,17.27,17.26,17.27,4800.0
2014-08-18 12:40:00,17.27,17.27,17.26,17.27,6600.0,17.27,17.27,17.26,17.27,6600.0
2014-08-18 12:45:00,17.27,17.27,17.24,17.24,14200.0,17.27,17.27,17.24,17.24,14200.0
2014-08-18 12:50:00,17.25,17.25,17.24,17.24,6200.0,17.25,17.25,17.24,17.24,6200.0
2014-08-18 12:55:00,17.24,17.25,17.23,17.23,9100.0,17.24,17.25,17.23,17.23,9100.0
2014-08-18 13:00:00,17.23,17.24,17.22,17.23,10100.0,17.23,17.24,17.22,17.23,10100.0
2014-08-18 13:05:00,17.22,17.22,17.21,17.21,6200.0,17.22,17.22,17.21,17.21,6200.0
2014-08-18 13:10:00,17.21,17.23,17.21,17.23,17600.0,17.21,17.23,17.21,17.23,17600.0
2014-08-18 13:15:00,17.23,17.24,17.21,17.21,21000.0,17.23,17.24,17.21,17.21,21000.0
2014-08-18 13:20:00,17.21,17.22,17.21,17.21,1900.0,17.21,17.22,17.21,17.21,1900.0
2014-08-18 13:25:00,17.21,17.22,17.21,17.21,5600.0,17.21,17.22,17.21,17.21,5600.0
2014-08-18 13:30:00,17.22,17.22,17.21,17.21,2100.0,17.22,17.22,17.21,17.21,2100.0
2014-08-18 13:35:00,17.21,17.22,17.21,17.21,4500.0,17.21,17.22,17.21,17.21,4500.0
2014-08-18 13:40:00,17.21,17.21,17.21,17.21,4700.0,17.21,17.21,17.21,17.21,4700.0
2014-08-18 13:45:00,17.21,17.22,17.21,17.21,6500.0,17.21,17.22,17.21,17.21,6500.0
2014-08-18 13:50:00,17.21,17.22,17.21,17.22,5900.0,17.21,17.22,17.21,17.22,5900.0
2014-08-18 13:55:00,17.21,17.21,17.2,17.2,10400.0,17.21,17.21,17.2,17.2,10400.0
2014-08-18 14:00:00,17.2,17.21,17.2,17.2,3500.0,17.2,17.21,17.2,17.2,3500.0
2014-08-18 14:05:00,17.21,17.21,17.2,17.2,5900.0,17.21,17.21,17.2,17.2,5900.0
2014-08-18 14:10:00,17.21,17.21,17.2,17.21,3600.0,17.21,17.21,17.2,17.21,3600.0
2014-08-18 14:15:00,17.2,17.21,17.2,17.2,6000.0,17.2,17.21,17.2,17.2,6000.0
2014-08-18 14:20:00,17.21,17.22,17.2,17.22,23500.0,17.21,17.22,17.2,17.22,23500.0
2014-08-18 14:25:00,17.21,17.23,17.21,17.23,15600.0,17.21,17.23,17.21,17.23,15600.0
2014-08-18 14:30:00,17.23,17.24,17.22,17.23,7200.0,17.23,17.24,17.22,17.23,7200.0
2014-08-18 14:35:00,17.24,17.24,17.23,17.23,6500.0,17.24,17.24,17.23,17.23,6500.0
2014-08-18 14:40:00,17.24,17.24,17.21,17.21,17100.0,17.24,17.24,17.21,17.21,17100.0
2014-08-18 14:45:00,17.21,17.21,17.2,17.21,8600.0,17.21,17.21,17.2,17.21,8600.0
2014-08-18 14:50:00,17.21,17.21,17.2,17.21,3700.0,17.21,17.21,17.2,17.21,3700.0
2014-08-18 14:55:00,17.21,17.21,17.2,17.2,4200.0,17.21,17.21,17.2,17.2,4200.0
2014-08-18 15:00:00,17.2,17.23,17.2,17.22,55500.0,17.2,17.23,17.2,17.22,55500.0
2014-08-18 15:05:00,17.22,17.22,17.21,17.21,4200.0,17.22,17.22,17.21,17.21,4200.0
2014-08-18 15:10:00,17.22,17.22,17.21,17.21,6400.0,17.22,17.22,17.21,17.21,6400.0
2014-08-18 15:15:00,17.21,17.21,17.21,17.21,5100.0,17.21,17.21,17.21,17.21,5100.0
2014-08-18 15:20:00,17.21,17.22,17.21,17.21,4800.0,17.21,17.22,17.21,17.21,4800.0
2014-08-18 15:25:00,17.21,17.22,17.21,17.21,7500.0,17.21,17.22,17.21,17.21,7500.0
2014-08-18 15:30:00,17.21,17.22,17.21,17.21,10900.0,17.21,17.22,17.21,17.21,10900.0
2014-08-18 15:35:00,17.21,17.22,17.21,17.21,11400.0,17.21,17.22,17.21,17.21,11400.0
2014-08-18 15:40:00,17.21,17.22,17.21,17.21,9400.0,17.21,17.22,17.21,17.21,9400.0
2014-08-18 15:45:00,17.21,17.22,17.21,17.21,42900.0,17.21,17.22,17.21,17.21,42900.0
2014-08-18 15:50:00,17.21,17.22,17.21,17.22,91200.0,17.21,17.22,17.21,17.22,91200.0
2014-08-18 15:55:00,17.22,17.24,17.21,17.23,173700.0,17.22,17.24,17.21,17.23,173700.0
2014-08-19 09:30:00,17.19,17.29,17.19,17.27,41500.0,17.19,17.29,17.19,17.27,41500.0
2014-08-19 09:35:00,17.28,17.32,17.27,17.31,18200.0,17.28,17.32,17.27,17.31,18200.0
2014-08-19 09:40:00,17.32,17.37,17.31,17.37,29100.0,17.32,17.37,17.31,17.37,29100.0
2014-08-19 09:45:00,17.37,17.4,17.37,17.39,32600.0,17.37,17.4,17.37,17.39,32600.0
2014-08-19 09:50:00,17.4,17.41,17.38,17.4,23300.0,17.4,17.41,17.38,17.4,23300.0
2014-08-19 09:55:00,17.4,17.41,17.38,17.41,28500.0,17.4,17.41,17.38,17.41,28500.0
2014-08-19 10:00:00,17.4,17.41,17.38,17.39,24500.0,17.4,17.41,17.38,17.39,24500.0
2014-08-19 10:05:00,17.39,17.39,17.38,17.38,5800.0,17.39,17.39,17.38,17.38,5800.0
2014-08-19 10:10:00,17.39,17.4,17.38,17.38,43600.0,17.39,17.4,17.38,17.38,43600.0
2014-08-19 10:15:00,17.38,17.39,17.36,17.36,16300.0,17.38,17.39,17.36,17.36,16300.0
2014-08-19 10:20:00,17.36,17.37,17.34,17.36,61400.0,17.36,17.37,17.34,17.36,61400.0
2014-08-19 10:25:00,17.35,17.36,17.34,17.36,16400.0,17.35,17.36,17.34,17.36,16400.0
2014-08-19 10:30:00,17.35,17.36,17.33,17.33,35000.0,17.35,17.36,17.33,17.33,35000.0
2014-08-19 10:35:00,17.34,17.37,17.33,17.37,14500.0,17.34,17.37,17.33,17.37,14500.0
2014-08-19 10:40:00,17.37,17.38,17.37,17.38,9400.0,17.37,17.38,17.37,17.38,9400.0
2014-08-19 10:45:00,17.38,17.39,17.37,17.39,11300.0,17.38,17.39,17.37,17.39,11300.0
2014-08-19 10:50:00,17.39,17.4,17.38,17.39,20400.0,17.39,17.4,17.38,17.39,20400.0
2014-08-19 10:55:00,17.4,17.42,17.4,17.42,21000.0,17.4,17.42,17.4,17.42,21000.0
2014-08-19 11:00:00,17.41,17.42,17.41,17.41,9900.0,17.41,17.42,17.41,17.41,9900.0
2014-08-19 11:05:00,17.41,17.42,17.4,17.4,14900.0,17.41,17.42,17.4,17.4,14900.0
2014-08-19 11:10:00,17.41,17.41,17.4,17.41,7800.0,17.41,17.41,17.4,17.41,7800.0
2014-08-19 11:15:00,17.41,17.42,17.4,17.42,11500.0,17.41,17.42,17.4,17.42,11500.0
2014-08-19 11:20:00,17.41,17.42,17.41,17.42,9100.0,17.41,17.42,17.41,17.42,9100.0
2014-08-19 11:25:00,17.42,17.42,17.41,17.42,6500.0,17.42,17.42,17.41,17.42,6500.0
2014-08-19 11:30:00,17.42,17.42,17.39,17.4,30500.0,17.42,17.42,17.39,17.4,30500.0
2014-08-19 11:35:00,17.39,17.4,17.39,17.4,4600.0,17.39,17.4,17.39,17.4,4600.0
2014-08-19 11:40:00,17.39,17.4,17.39,17.4,6700.0,17.39,17.4,17.39,17.4,6700.0
2014-08-19 11:45:00,17.4,17.4,17.39,17.39,4900.0,17.4,17.4,17.39,17.39,4900.0
2014-08-19 11:50:00,17.4,17.41,17.39,17.41,16100.0,17.4,17.41,17.39,17.41,16100.0
2014-08-19 11:55:00,17.41,17.43,17.41,17.42,20700.0,17.41,17.43,17.41,17.42,20700.0
2014-08-19 12:00:00,17.42,17.42,17.41,17.42,8600.0,17.42,17.42,17.41,17.42,8600.0
2014-08-19 12:05:00,17.42,17.43,17.41,17.43,6100.0,17.42,17.43,17.41,17.43,6100.0
2014-08-19 12:10:00,17.43,17.44,17.42,17.42,12700.0,17.43,17.44,17.42,17.42,12700.0
2014-08-19 12:15:00,17.42,17.43,17.41,17.41,13800.0,17.42,17.43,17.41,17.41,13800.0
2014-08-19 12:20:00,17.41,17.42,17.41,17.42,12200.0,17.41,17.42,17.41,17.42,12200.0
2014-08-19 12:25:00,17.41,17.43,17.41,17.42,10800.0,17.41,17.43,17.41,17.42,10800.0
2014-08-19 12:30:00,17.42,17.43,17.4,17.4,19300.0,17.42,17.43,17.4,17.4,19300.0
2014-08-19 12:35:00,17.4,17.41,17.4,17.41,9000.0,17.4,17.41,17.4,17.41,9000.0
2014-08-19 12:40:00,17.41,17.41,17.4,17.41,5400.0,17.41,17.41,17.4,17.41,5400.0
2014-08-19 12:45:00,17.41,17.41,17.4,17.41,4700.0,17.41,17.41,17.4,17.41,4700.0
2014-08-19 12:50:00,17.4,17.41,17.39,17.4,38700.0,17.4,17.41,17.39,17.4,38700.0
2014-08-19 12:55:00,17.39,17.4,17.39,17.4,12700.0,17.39,17.4,17.39,17.4,12700.0
2014-08-19 13:00:00,17.4,17.41,17.4,17.41,5500.0,17.4,17.41,17.4,17.41,5500.0
2014-08-19 13:05:00,17.41,17.41,17.39,17.39,52700.0,17.41,17.41,17.39,17.39,52700.0
2014-08-19 13:10:00,17.39,17.4,17.35,17.35,32800.0,17.39,17.4,17.35,17.35,32800.0
2014-08-19 13:15:00,17.36,17.36,17.34,17.35,5700.0,17.36,17.36,17.34,17.35,5700.0
2014-08-19 13:20:00,17.34,17.36,17.34,17.36,17400.0,17.34,17.36,17.34,17.36,17400.0
2014-08-19 13:25:00,17.36,17.38,17.36,17.38,11300.0,17.36,17.38,17.36,17.38,11300.0
2014-08-19 13:30:00,17.38,17.38,17.37,17.38,6900.0,17.38,17.38,17.37,17.38,6900.0
2014-08-19 13:35:00,17.38,17.38,17.35,17.36,104200.0,17.38,17.38,17.35,17.36,104200.0
2014-08-19 13:40:00,17.35,17.36,17.34,17.35,6900.0,17.35,17.36,17.34,17.35,6900.0
2014-08-19 13:45:00,17.34,17.36,17.34,17.35,18000.0,17.34,17.36,17.34,17.35,18000.0
2014-08-19 13:50:00,17.35,17.37,17.35,17.35,25200.0,17.35,17.37,17.35,17.35,25200.0
2014-08-19 13:55:00,17.36,17.36,17.35,17.36,5000.0,17.36,17.36,17.35,17.36,5000.0
2014-08-19 14:00:00,17.36,17.39,17.35,17.39,47800.0,17.36,17.39,17.35,17.39,47800.0
2014-08-19 14:05:00,17.38,17.39,17.37,17.39,73400.0,17.38,17.39,17.37,17.39,73400.0
2014-08-19 14:10:00,17.39,17.4,17.37,17.38,19100.0,17.39,17.4,17.37,17.38,19100.0
2014-08-19 14:15:00,17.38,17.39,17.37,17.37,14000.0,17.38,17.39,17.37,17.37,14000.0
2014-08-19 14:20:00,17.38,17.39,17.37,17.38,11700.0,17.38,17.39,17.37,17.38,11700.0
2014-08-19 14:25:00,17.38,17.4,17.37,17.37,18700.0,17.38,17.4,17.37,17.37,18700.0
2014-08-19 14:30:00,17.37,17.38,17.37,17.38,14000.0,17.37,17.38,17.37,17.38,14000.0
2014-08-19 14:35:00,17.38,17.39,17.36,17.37,44000.0,17.38,17.39,17.36,17.37,44000.0
2014-08-19 14:40:00,17.37,17.37,17.37,17.37,4800.0,17.37,17.37,17.37,17.37,4800.0
2014-08-19 14:45:00,17.37,17.38,17.36,17.38,10400.0,17.37,17.38,17.36,17.38,10400.0
2014-08-19 14:50:00,17.38,17.38,17.37,17.38,10200.0,17.38,17.38,17.37,17.38,10200.0
2014-08-19 14:55:00,17.38,17.38,17.37,17.38,9300.0,17.38,17.38,17.37,17.38,9300.0
2014-08-19 15:00:00,17.37,17.38,17.37,17.38,72900.0,17.37,17.38,17.37,17.38,72900.0
2014-08-19 15:05:00,17.38,17.39,17.37,17.38,166900.0,17.38,17.39,17.37,17.38,166900.0
2014-08-19 15:10:00,17.39,17.41,17.38,17.41,107900.0,17.39,17.41,17.38,17.41,107900.0
2014-08-19 15:15:00,17.42,17.42,17.41,17.41,7100.0,17.42,17.42,17.41,17.41,7100.0
2014-08-19 15:20:00,17.42,17.44,17.41,17.42,31000.0,17.42,17.44,17.41,17.42,31000.0
2014-08-19 15:25:00,17.41,17.43,17.41,17.42,16100.0,17.41,17.43,17.41,17.42,16100.0
2014-08-19 15:30:00,17.42,17.43,17.41,17.41,25600.0,17.42,17.43,17.41,17.41,25600.0
2014-08-19 15:35:00,17.41,17.43,17.4,17.4,57400.0,17.41,17.43,17.4,17.4,57400.0
2014-08-19 15:40:00,17.4,17.41,17.4,17.4,22800.0,17.4,17.41,17.4,17.4,22800.0
2014-08-19 15:45:00,17.4,17.41,17.4,17.41,34900.0,17.4,17.41,17.4,17.41,34900.0
2014-08-19 15:50:00,17.4,17.41,17.4,17.4,64200.0,17.4,17.41,17.4,17.4,64200.0
2014-08-19 15:55:00,17.4,17.41,17.37,17.39,241800.0,17.4,17.41,17.37,17.39,241800.0
2014-08-20 09:30:00,17.38,17.38,17.23,17.34,17400.0,17.38,17.38,17.23,17.34,17400.0
2014-08-20 09:35:00,17.33,17.35,17.31,17.35,5500.0,17.33,17.35,17.31,17.35,5500.0
2014-08-20 09:40:00,17.35,17.35,17.33,17.33,11500.0,17.35,17.35,17.33,17.33,11500.0
2014-08-20 09:45:00,17.33,17.35,17.33,17.34,8600.0,17.33,17.35,17.33,17.34,8600.0
2014-08-20 09:50:00,17.35,17.39,17.35,17.38,9800.0,17.35,17.39,17.35,17.38,9800.0
2014-08-20 09:55:00,17.38,17.39,17.37,17.37,11500.0,17.38,17.39,17.37,17.37,11500.0
2014-08-20 10:00:00,17.37,17.39,17.36,17.38,3700.0,17.37,17.39,17.36,17.38,3700.0
2014-08-20 10:05:00,17.38,17.41,17.37,17.41,9200.0,17.38,17.41,17.37,17.41,9200.0
2014-08-20 10:10:00,17.41,17.42,17.36,17.36,14200.0,17.41,17.42,17.36,17.36,14200.0
2014-08-20 10:15:00,17.37,17.38,17.35,17.35,18100.0,17.37,17.38,17.35,17.35,18100.0
2014-08-20 10:20:00,17.36,17.37,17.35,17.37,16000.0,17.36,17.37,17.35,17.37,16000.0
2014-08-20 10:25:00,17.37,17.37,17.34,17.34,14900.0,17.37,17.37,17.34,17.34,14900.0
2014-08-20 10:30:00,17.34,17.35,17.34,17.34,8600.0,17.34,17.35,17.34,17.34,8600.0
2014-08-20 10:35:00,17.33,17.34,17.32,17.32,3600.0,17.33,17.34,17.32,17.32,3600.0
2014-08-20 10:40:00,17.33,17.35,17.32,17.34,12500.0,17.33,17.35,17.32,17.34,12500.0
2014-08-20 10:45:00,17.33,17.34,17.33,17.34,3300.0,17.33,17.34,17.33,17.34,3300.0
2014-08-20 10:50:00,17.33,17.36,17.33,17.36,23900.0,17.33,17.36,17.33,17.36,23900.0
2014-08-20 10:55:00,17.36,17.36,17.34,17.34,9700.0,17.36,17.36,17.34,17.34,9700.0
2014-08-20 11:00:00,17.33,17.35,17.33,17.34,7100.0,17.33,17.35,17.33,17.34,7100.0
2014-08-20 11:05:00,17.33,17.34,17.33,17.33,4200.0,17.33,17.34,17.33,17.33,4200.0
2014-08-20 11:10:00,17.34,17.35,17.34,17.35,18000.0,17.34,17.35,17.34,17.35,18000.0
2014-08-20 11:15:00,17.35,17.35,17.34,17.35,1800.0,17.35,17.35,17.34,17.35,1800.0
2014-08-20 11:20:00,17.35,17.35,17.32,17.34,16800.0,17.35,17.35,17.32,17.34,16800.0
2014-08-20 11:25:00,17.34,17.35,17.34,17.35,6100.0,17.34,17.35,17.34,17.35,6100.0
2014-08-20 11:30:00,17.35,17.35,17.34,17.34,11900.0,17.35,17.35,17.34,17.34,11900.0
2014-08-20 11:35:00,17.35,17.35,17.34,17.35,17400.0,17.35,17.35,17.34,17.35,17400.0
2014-08-20 11:40:00,17.35,17.36,17.35,17.36,16100.0,17.35,17.36,17.35,17.36,16100.0
2014-08-20 11:45:00,17.36,17.36,17.34,17.34,6300.0,17.36,17.36,17.34,17.34,6300.0
2014-08-20 11:50:00,17.35,17.35,17.34,17.35,14600.0,17.35,17.35,17.34,17.35,14600.0
2014-08-20 11:55:00,17.35,17.36,17.35,17.35,9200.0,17.35,17.36,17.35,17.35,9200.0
2014-08-20 12:00:00,17.34,17.34,17.32,17.33,11400.0,17.34,17.34,17.32,17.33,11400.0
2014-08-20 12:05:00,17.33,17.34,17.33,17.33,2100.0,17.33,17.34,17.33,17.33,2100.0
2014-08-20 12:10:00,17.33,17.35,17.33,17.35,5800.0,17.33,17.35,17.33,17.35,5800.0
2014-08-20 12:15:00,17.34,17.35,17.33,17.33,7400.0,17.34,17.35,17.33,17.33,7400.0
2014-08-20 12:20:00,17.33,17.33,17.32,17.32,4100.0,17.33,17.33,17.32,17.32,4100.0
2014-08-20 12:25:00,17.32,17.34,17.32,17.34,7400.0,17.32,17.34,17.32,17.34,7400.0
2014-08-20 12:30:00,17.33,17.33,17.31,17.31,11300.0,17.33,17.33,17.31,17.31,11300.0
2014-08-20 12:35:00,17.31,17.32,17.28,17.29,243500.0,17.31,17.32,17.28,17.29,243500.0
2014-08-20 12:40:00,17.29,17.3,17.29,17.29,57300.0,17.29,17.3,17.29,17.29,57300.0
2014-08-20 12:45:00,17.29,17.3,17.29,17.29,7200.0,17.29,17.3,17.29,17.29,7200.0
2014-08-20 12:50:00,17.29,17.29,17.28,17.28,6300.0,17.29,17.29,17.28,17.28,6300.0
2014-08-20 12:55:00,17.28,17.29,17.28,17.28,2900.0,17.28,17.29,17.28,17.28,2900.0
2014-08-20 13:00:00,17.29,17.29,17.24,17.25,93800.0,17.29,17.29,17.24,17.25,93800.0
2014-08-20 13:05:00,17.25,17.27,17.24,17.25,76500.0,17.25,17.27,17.24,17.25,76500.0
2014-08-20 13:10:00,17.25,17.25,17.24,17.24,3000.0,17.25,17.25,17.24,17.24,3000.0
2014-08-20 13:15:00,17.25,17.26,17.24,17.24,27800.0,17.25,17.26,17.24,17.24,27800.0
2014-08-20 13:20:00,17.24,17.25,17.24,17.25,15700.0,17.24,17.25,17.24,17.25,15700.0
2014-08-20 13:25:00,17.25,17.25,17.24,17.25,2000.0,17.25,17.25,17.24,17.25,2000.0
2014-08-20 13:30:00,17.25,17.25,17.22,17.22,17200.0,17.25,17.25,17.22,17.22,17200.0
2014-08-20 13:35:00,17.23,17.24,17.22,17.23,61500.0,17.23,17.24,17.22,17.23,61500.0
2014-08-20 13:40:00,17.23,17.24,17.22,17.23,19200.0,17.23,17.24,17.22,17.23,19200.0
2014-08-20 13:45:00,17.24,17.24,17.21,17.21,10700.0,17.24,17.24,17.21,17.21,10700.0
2014-08-20 13:50:00,17.21,17.22,17.21,17.22,4800.0,17.21,17.22,17.21,17.22,4800.0
2014-08-20 13:55:00,17.21,17.22,17.18,17.19,63000.0,17.21,17.22,17.18,17.19,63000.0
2014-08-20 14:00:00,17.19,17.21,17.15,17.2,61100.0,17.19,17.21,17.15,17.2,61100.0
2014-08-20 14:05:00,17.2,17.22,17.17,17.22,15100.0,17.2,17.22,17.17,17.22,15100.0
2014-08-20 14:10:00,17.22,17.23,17.21,17.22,13700.0,17.22,17.23,17.21,17.22,13700.0
2014-08-20 14:15:00,17.21,17.23,17.21,17.23,11000.0,17.21,17.23,17.21,17.23,11000.0
2014-08-20 14:20:00,17.24,17.25,17.23,17.23,11400.0,17.24,17.25,17.23,17.23,11400.0
2014-08-20 14:25:00,17.23,17.25,17.23,17.24,12600.0,17.23,17.25,17.23,17.24,12600.0
2014-08-20 14:30:00,17.24,17.26,17.23,17.26,11000.0,17.24,17.26,17.23,17.26,11000.0
2014-08-20 14:35:00,17.25,17.27,17.25,17.26,18400.0,17.25,17.27,17.25,17.26,18400.0
2014-08-20 14:40:00,17.26,17.27,17.24,17.24,26400.0,17.26,17.27,17.24,17.24,26400.0
2014-08-20 14:45:00,17.24,17.26,17.24,17.25,18900.0,17.24,17.26,17.24,17.25,18900.0
2014-08-20 14:50:00,17.26,17.26,17.25,17.26,29900.0,17.26,17.26,17.25,17.26,29900.0
2014-08-20 14:55:00,17.26,17.26,17.25,17.26,8300.0,17.26,17.26,17.25,17.26,8300.0
2014-08-20 15:00:00,17.26,17.27,17.26,17.27,71700.0,17.26,17.27,17.26,17.27,71700.0
2014-08-20 15:05:00,17.26,17.27,17.25,17.26,22500.0,17.26,17.27,17.25,17.26,22500.0
2014-08-20 15:10:00,17.25,17.26,17.25,17.25,17300.0,17.25,17.26,17.25,17.25,17300.0
2014-08-20 15:15:00,17.26,17.26,17.24,17.25,25000.0,17.26,17.26,17.24,17.25,25000.0
2014-08-20 15:20:00,17.25,17.25,17.24,17.25,36700.0,17.25,17.25,17.24,17.25,36700.0
2014-08-20 15:25:00,17.25,17.25,17.24,17.25,8300.0,17.25,17.25,17.24,17.25,8300.0
2014-08-20 15:30:00,17.25,17.25,17.24,17.25,185400.0,17.25,17.25,17.24,17.25,185400.0
2014-08-20 15:35:00,17.25,17.25,17.24,17.25,14800.0,17.25,17.25,17.24,17.25,14800.0
2014-08-20 15:40:00,17.25,17.25,17.24,17.25,19700.0,17.25,17.25,17.24,17.25,19700.0
2014-08-20 15:45:00,17.25,17.26,17.24,17.26,29900.0,17.25,17.26,17.24,17.26,29900.0
2014-08-20 15:50:00,17.26,17.27,17.25,17.27,55600.0,17.26,17.27,17.25,17.27,55600.0
2014-08-20 15:55:00,17.27,17.27,17.24,17.25,131600.0,17.27,17.27,17.24,17.25,131600.0
2014-08-21 09:30:00,17.62,17.62,17.14,17.38,47500.0,17.62,17.62,17.14,17.38,47500.0
2014-08-21 09:35:00,17.37,17.44,17.36,17.41,28600.0,17.37,17.44,17.36,17.41,28600.0
2014-08-21 09:40:00,17.42,17.48,17.42,17.48,56800.0,17.42,17.48,17.42,17.48,56800.0
2014-08-21 09:45:00,17.48,17.48,17.47,17.48,9400.0,17.48,17.48,17.47,17.48,9400.0
2014-08-21 09:50:00,17.48,17.5,17.48,17.49,18200.0,17.48,17.5,17.48,17.49,18200.0
2014-08-21 09:55:00,17.5,17.56,17.5,17.56,117800.0,17.5,17.56,17.5,17.56,117800.0
2014-08-21 10:00:00,17.56,17.56,17.45,17.45,42000.0,17.56,17.56,17.45,17.45,42000.0
2014-08-21 10:05:00,17.45,17.48,17.43,17.44,55400.0,17.45,17.48,17.43,17.44,55400.0
2014-08-21 10:10:00,17.44,17.46,17.43,17.46,36600.0,17.44,17.46,17.43,17.46,36600.0
2014-08-21 10:15:00,17.45,17.52,17.45,17.51,33700.0,17.45,17.52,17.45,17.51,33700.0
2014-08-21 10:20:00,17.51,17.55,17.5,17.54,28500.0,17.51,17.55,17.5,17.54,28500.0
2014-08-21 10:25:00,17.53,17.54,17.49,17.5,44200.0,17.53,17.54,17.49,17.5,44200.0
2014-08-21 10:30:00,17.5,17.53,17.5,17.52,56100.0,17.5,17.53,17.5,17.52,56100.0
2014-08-21 10:35:00,17.53,17.54,17.51,17.53,39100.0,17.53,17.54,17.51,17.53,39100.0
2014-08-21 10:40:00,17.53,17.54,17.52,17.52,21500.0,17.53,17.54,17.52,17.52,21500.0
2014-08-21 10:45:00,17.52,17.55,17.52,17.55,22200.0,17.52,17.55,17.52,17.55,22200.0
2014-08-21 10:50:00,17.55,17.56,17.54,17.55,28700.0,17.55,17.56,17.54,17.55,28700.0
2014-08-21 10:55:00,17.56,17.58,17.55,17.57,66600.0,17.56,17.58,17.55,17.57,66600.0
2014-08-21 11:00:00,17.57,17.6,17.57,17.59,43400.0,17.57,17.6,17.57,17.59,43400.0
2014-08-21 11:05:00,17.6,17.67,17.59,17.66,243100.0,17.6,17.67,17.59,17.66,243100.0
2014-08-21 11:10:00,17.65,17.66,17.63,17.65,178800.0,17.65,17.66,17.63,17.65,178800.0
2014-08-21 11:15:00,17.65,17.7,17.63,17.7,189100.0,17.65,17.7,17.63,17.7,189100.0
2014-08-21 11:20:00,17.69,17.84,17.69,17.83,302600.0,17.69,17.84,17.69,17.83,302600.0
2014-08-21 11:25:00,17.82,17.86,17.81,17.83,82200.0,17.82,17.86,17.81,17.83,82200.0
2014-08-21 11:30:00,17.82,17.87,17.81,17.84,185300.0,17.82,17.87,17.81,17.84,185300.0
2014-08-21 11:35:00,17.85,17.88,17.85,17.87,92500.0,17.85,17.88,17.85,17.87,92500.0
2014-08-21 11:40:00,17.87,17.88,17.81,17.82,45900.0,17.87,17.88,17.81,17.82,45900.0
2014-08-21 11:45:00,17.82,17.82,17.77,17.77,87200.0,17.82,17.82,17.77,17.77,87200.0
2014-08-21 11:50:00,17.78,17.78,17.74,17.76,37400.0,17.78,17.78,17.74,17.76,37400.0
2014-08-21 11:55:00,17.75,17.76,17.73,17.73,54000.0,17.75,17.76,17.73,17.73,54000.0
2014-08-21 12:00:00,17.73,17.74,17.7,17.71,64400.0,17.73,17.74,17.7,17.71,64400.0
2014-08-21 12:05:00,17.7,17.73,17.69,17.72,222300.0,17.7,17.73,17.69,17.72,222300.0
2014-08-21 12:10:00,17.73,17.73,17.72,17.73,18400.0,17.73,17.73,17.72,17.73,18400.0
2014-08-21 12:15:00,17.73,17.74,17.72,17.73,26200.0,17.73,17.74,17.72,17.73,26200.0
2014-08-21 12:20:00,17.73,17.74,17.73,17.73,11000.0,17.73,17.74,17.73,17.73,11000.0
2014-08-21 12:25:00,17.74,17.74,17.72,17.72,19000.0,17.74,17.74,17.72,17.72,19000.0
2014-08-21 12:30:00,17.72,17.73,17.69,17.69,21000.0,17.72,17.73,17.69,17.69,21000.0
2014-08-21 12:35:00,17.69,17.7,17.68,17.69,8700.0,17.69,17.7,17.68,17.69,8700.0
2014-08-21 12:40:00,17.69,17.7,17.68,17.69,17000.0,17.69,17.7,17.68,17.69,17000.0
2014-08-21 12:45:00,17.68,17.69,17.67,17.67,15100.0,17.68,17.69,17.67,17.67,15100.0
2014-08-21 12:50:00,17.67,17.68,17.66,17.66,14600.0,17.67,17.68,17.66,17.66,14600.0
2014-08-21 12:55:00,17.65,17.67,17.64,17.66,34600.0,17.65,17.67,17.64,17.66,34600.0
2014-08-21 13:00:00,17.66,17.7,17.66,17.7,49200.0,17.66,17.7,17.66,17.7,49200.0
2014-08-21 13:05:00,17.69,17.7,17.69,17.7,6600.0,17.69,17.7,17.69,17.7,6600.0
2014-08-21 13:10:00,17.7,17.7,17.68,17.69,12900.0,17.7,17.7,17.68,17.69,12900.0
2014-08-21 13:15:00,17.68,17.7,17.68,17.7,20100.0,17.68,17.7,17.68,17.7,20100.0
2014-08-21 13:20:00,17.69,17.69,17.67,17.67,8300.0,17.69,17.69,17.67,17.67,8300.0
2014-08-21 13:25:00,17.67,17.68,17.67,17.68,21100.0,17.67,17.68,17.67,17.68,21100.0
2014-08-21 13:30:00,17.67,17.68,17.67,17.68,6100.0,17.67,17.68,17.67,17.68,6100.0
2014-08-21 13:35:00,17.67,17.69,17.67,17.68,16700.0,17.67,17.69,17.67,17.68,16700.0
2014-08-21 13:40:00,17.68,17.69,17.68,17.68,2900.0,17.68,17.69,17.68,17.68,2900.0
2014-08-21 13:45:00,17.68,17.71,17.68,17.7,20500.0,17.68,17.71,17.68,17.7,20500.0
2014-08-21 13:50:00,17.69,17.69,17.66,17.66,14700.0,17.69,17.69,17.66,17.66,14700.0
2014-08-21 13:55:00,17.67,17.68,17.66,17.67,10400.0,17.67,17.68,17.66,17.67,10400.0
2014-08-21 14:00:00,17.67,17.69,17.67,17.69,9500.0,17.67,17.69,17.67,17.69,9500.0
2014-08-21 14:05:00,17.69,17.69,17.68,17.68,15100.0,17.69,17.69,17.68,17.68,15100.0
2014-08-21 14:10:00,17.68,17.69,17.66,17.66,17500.0,17.68,17.69,17.66,17.66,17500.0
2014-08-21 14:15:00,17.66,17.67,17.66,17.66,21300.0,17.66,17.67,17.66,17.66,21300.0
2014-08-21 14:20:00,17.67,17.69,17.66,17.69,21100.0,17.67,17.69,17.66,17.69,21100.0
2014-08-21 14:25:00,17.69,17.7,17.68,17.69,20100.0,17.69,17.7,17.68,17.69,20100.0
2014-08-21 14:30:00,17.68,17.69,17.68,17.69,13800.0,17.68,17.69,17.68,17.69,13800.0
2014-08-21 14:35:00,17.68,17.7,17.68,17.7,9000.0,17.68,17.7,17.68,17.7,9000.0
2014-08-21 14:40:00,17.69,17.7,17.67,17.67,21400.0,17.69,17.7,17.67,17.67,21400.0
2014-08-21 14:45:00,17.67,17.68,17.67,17.67,4500.0,17.67,17.68,17.67,17.67,4500.0
2014-08-21 14:50:00,17.67,17.7,17.67,17.69,32800.0,17.67,17.7,17.67,17.69,32800.0
2014-08-21 14:55:00,17.69,17.69,17.68,17.68,5100.0,17.69,17.69,17.68,17.68,5100.0
2014-08-21 15:00:00,17.68,17.69,17.68,17.68,6800.0,17.68,17.69,17.68,17.68,6800.0
2014-08-21 15:05:00,17.69,17.69,17.68,17.68,7500.0,17.69,17.69,17.68,17.68,7500.0
2014-08-21 15:10:00,17.69,17.71,17.68,17.71,54400.0,17.69,17.71,17.68,17.71,54400.0
2014-08-21 15:15:00,17.71,17.73,17.7,17.72,19500.0,17.71,17.73,17.7,17.72,19500.0
2014-08-21 15:20:00,17.73,17.73,17.72,17.72,13100.0,17.73,17.73,17.72,17.72,13100.0
2014-08-21 15:25:00,17.73,17.73,17.72,17.72,20800.0,17.73,17.73,17.72,17.72,20800.0
2014-08-21 15:30:00,17.73,17.74,17.71,17.73,94500.0,17.73,17.74,17.71,17.73,94500.0
2014-08-21 15:35:00,17.73,17.73,17.72,17.72,21400.0,17.73,17.73,17.72,17.72,21400.0
2014-08-21 15:40:00,17.73,17.73,17.71,17.71,23000.0,17.73,17.73,17.71,17.71,23000.0
2014-08-21 15:45:00,17.71,17.73,17.71,17.72,37000.0,17.71,17.73,17.71,17.72,37000.0
2014-08-21 15:50:00,17.72,17.72,17.7,17.71,77200.0,17.72,17.72,17.7,17.71,77200.0
2014-08-21 15:55:00,17.7,17.71,17.69,17.71,145500.0,17.7,17.71,17.69,17.71,145500.0
2014-08-22 09:30:00,17.71,17.72,17.69,17.69,18900.0,17.71,17.72,17.69,17.69,18900.0
2014-08-22 09:35:00,17.67,17.69,17.66,17.69,7200.0,17.67,17.69,17.66,17.69,7200.0
2014-08-22 09:40:00,17.69,17.69,17.66,17.67,10100.0,17.69,17.69,17.66,17.67,10100.0
2014-08-22 09:45:00,17.67,17.71,17.66,17.71,17600.0,17.67,17.71,17.66,17.71,17600.0
2014-08-22 09:50:00,17.7,17.71,17.69,17.7,12800.0,17.7,17.71,17.69,17.7,12800.0
2014-08-22 09:55:00,17.7,17.74,17.7,17.74,20400.0,17.7,17.74,17.7,17.74,20400.0
2014-08-22 10:00:00,17.74,17.75,17.7,17.71,22900.0,17.74,17.75,17.7,17.71,22900.0
2014-08-22 10:05:00,17.72,17.76,17.71,17.75,37000.0,17.72,17.76,17.71,17.75,37000.0
2014-08-22 10:10:00,17.75,17.76,17.74,17.75,18900.0,17.75,17.76,17.74,17.75,18900.0
2014-08-22 10:15:00,17.75,17.77,17.74,17.75,21900.0,17.75,17.77,17.74,17.75,21900.0
2014-08-22 10:20:00,17.75,17.76,17.73,17.74,16500.0,17.75,17.76,17.73,17.74,16500.0
2014-08-22 10:25:00,17.74,17.75,17.74,17.75,12000.0,17.74,17.75,17.74,17.75,12000.0
2014-08-22 10:30:00,17.75,17.79,17.75,17.76,19500.0,17.75,17.79,17.75,17.76,19500.0
2014-08-22 10:35:00,17.76,17.77,17.74,17.75,26200.0,17.76,17.77,17.74,17.75,26200.0
2014-08-22 10:40:00,17.76,17.77,17.73,17.74,19100.0,17.76,17.77,17.73,17.74,19100.0
2014-08-22 10:45:00,17.75,17.77,17.75,17.77,42600.0,17.75,17.77,17.75,17.77,42600.0
2014-08-22 10:50:00,17.77,17.78,17.76,17.78,15900.0,17.77,17.78,17.76,17.78,15900.0
2014-08-22 10:55:00,17.78,17.78,17.75,17.78,42100.0,17.78,17.78,17.75,17.78,42100.0
2014-08-22 11:00:00,17.79,17.79,17.76,17.78,24100.0,17.79,17.79,17.76,17.78,24100.0
2014-08-22 11:05:00,17.78,17.79,17.76,17.79,17900.0,17.78,17.79,17.76,17.79,17900.0
2014-08-22 11:10:00,17.79,17.8,17.78,17.8,7600.0,17.79,17.8,17.78,17.8,7600.0
2014-08-22 11:15:00,17.8,17.8,17.79,17.8,13200.0,17.8,17.8,17.79,17.8,13200.0
2014-08-22 11:20:00,17.8,17.8,17.77,17.79,44100.0,17.8,17.8,17.77,17.79,44100.0
2014-08-22 11:25:00,17.79,17.79,17.77,17.78,28500.0,17.79,17.79,17.77,17.78,28500.0
2014-08-22 11:30:00,17.78,17.79,17.77,17.78,50700.0,17.78,17.79,17.77,17.78,50700.0
2014-08-22 11:35:00,17.78,17.78,17.77,17.77,9400.0,17.78,17.78,17.77,17.77,9400.0
2014-08-22 11:40:00,17.77,17.78,17.77,17.77,40600.0,17.77,17.78,17.77,17.77,40600.0
2014-08-22 11:45:00,17.76,17.76,17.75,17.75,4100.0,17.76,17.76,17.75,17.75,4100.0
2014-08-22 11:50:00,17.76,17.78,17.75,17.77,11400.0,17.76,17.78,17.75,17.77,11400.0
2014-08-22 11:55:00,17.78,17.78,17.77,17.78,22200.0,17.78,17.78,17.77,17.78,22200.0
2014-08-22 12:00:00,17.78,17.78,17.77,17.78,11600.0,17.78,17.78,17.77,17.78,11600.0
2014-08-22 12:05:00,17.77,17.87,17.77,17.84,244700.0,17.77,17.87,17.77,17.84,244700.0
2014-08-22 12:10:00,17.84,17.84,17.82,17.82,25300.0,17.84,17.84,17.82,17.82,25300.0
2014-08-22 12:15:00,17.82,17.85,17.82,17.85,44300.0,17.82,17.85,17.82,17.85,44300.0
2014-08-22 12:20:00,17.85,17.85,17.8,17.82,74300.0,17.85,17.85,17.8,17.82,74300.0
2014-08-22 12:25:00,17.82,17.83,17.81,17.81,26000.0,17.82,17.83,17.81,17.81,26000.0
2014-08-22 12:30:00,17.82,17.82,17.81,17.81,3000.0,17.82,17.82,17.81,17.81,3000.0
2014-08-22 12:35:00,17.81,17.82,17.81,17.82,21600.0,17.81,17.82,17.81,17.82,21600.0
2014-08-22 12:40:00,17.81,17.82,17.81,17.82,7700.0,17.81,17.82,17.81,17.82,7700.0
2014-08-22 12:45:00,17.83,17.83,17.81,17.81,6000.0,17.83,17.83,17.81,17.81,6000.0
2014-08-22 12:50:00,17.82,17.82,17.81,17.82,12100.0,17.82,17.82,17.81,17.82,12100.0
2014-08-22 12:55:00,17.81,17.82,17.78,17.78,18500.0,17.81,17.82,17.78,17.78,18500.0
2014-08-22 13:00:00,17.78,17.79,17.78,17.78,4300.0,17.78,17.79,17.78,17.78,4300.0
2014-08-22 13:05:00,17.78,17.79,17.78,17.78,3000.0,17.78,17.79,17.78,17.78,3000.0
2014-08-22 13:10:00,17.79,17.79,17.76,17.76,27500.0,17.79,17.79,17.76,17.76,27500.0
2014-08-22 13:15:00,17.77,17.77,17.75,17.75,6400.0,17.77,17.77,17.75,17.75,6400.0
2014-08-22 13:20:00,17.75,17.76,17.74,17.75,19900.0,17.75,17.76,17.74,17.75,19900.0
2014-08-22 13:25:00,17.76,17.76,17.75,17.76,14900.0,17.76,17.76,17.75,17.76,14900.0
2014-08-22 13:30:00,17.76,17.77,17.74,17.76,43500.0,17.76,17.77,17.74,17.76,43500.0
2014-08-22 13:35:00,17.75,17.76,17.75,17.76,4000.0,17.75,17.76,17.75,17.76,4000.0
2014-08-22 13:40:00,17.75,17.76,17.74,17.74,5200.0,17.75,17.76,17.74,17.74,5200.0
2014-08-22 13:45:00,17.74,17.74,17.73,17.73,11100.0,17.74,17.74,17.73,17.73,11100.0
2014-08-22 13:50:00,17.73,17.74,17.73,17.73,4900.0,17.73,17.74,17.73,17.73,4900.0
2014-08-22 13:55:00,17.74,17.75,17.73,17.75,8900.0,17.74,17.75,17.73,17.75,8900.0
2014-08-22 14:00:00,17.75,17.75,17.74,17.75,4300.0,17.75,17.75,17.74,17.75,4300.0
2014-08-22 14:05:00,17.75,17.76,17.75,17.75,9900.0,17.75,17.76,17.75,17.75,9900.0
2014-08-22 14:10:00,17.76,17.76,17.75,17.75,6400.0,17.76,17.76,17.75,17.75,6400.0
2014-08-22 14:15:00,17.76,17.76,17.74,17.74,14400.0,17.76,17.76,17.74,17.74,14400.0
2014-08-22 14:20:00,17.74,17.75,17.73,17.73,7900.0,17.74,17.75,17.73,17.73,7900.0
2014-08-22 14:25:00,17.73,17.74,17.73,17.73,72700.0,17.73,17.74,17.73,17.73,72700.0
2014-08-22 14:30:00,17.73,17.74,17.73,17.73,4100.0,17.73,17.74,17.73,17.73,4100.0
2014-08-22 14:35:00,17.73,17.74,17.72,17.73,5400.0,17.73,17.74,17.72,17.73,5400.0
2014-08-22 14:40:00,17.72,17.73,17.72,17.72,13200.0,17.72,17.73,17.72,17.72,13200.0
2014-08-22 14:45:00,17.72,17.73,17.72,17.72,5900.0,17.72,17.73,17.72,17.72,5900.0
2014-08-22 14:50:00,17.73,17.73,17.72,17.72,8100.0,17.73,17.73,17.72,17.72,8100.0
2014-08-22 14:55:00,17.72,17.73,17.72,17.73,17100.0,17.72,17.73,17.72,17.73,17100.0
2014-08-22 15:00:00,17.73,17.73,17.72,17.72,3400.0,17.73,17.73,17.72,17.72,3400.0
2014-08-22 15:05:00,17.73,17.73,17.72,17.73,6200.0,17.73,17.73,17.72,17.73,6200.0
2014-08-22 15:10:00,17.73,17.73,17.72,17.73,6000.0,17.73,17.73,17.72,17.73,6000.0
2014-08-22 15:15:00,17.72,17.73,17.7,17.7,36300.0,17.72,17.73,17.7,17.7,36300.0
2014-08-22 15:20:00,17.7,17.71,17.68,17.68,15700.0,17.7,17.71,17.68,17.68,15700.0
2014-08-22 15:25:00,17.68,17.69,17.67,17.67,16300.0,17.68,17.69,17.67,17.67,16300.0
2014-08-22 15:30:00,17.68,17.68,17.66,17.66,73500.0,17.68,17.68,17.66,17.66,73500.0
2014-08-22 15:35:00,17.66,17.66,17.65,17.66,141800.0,17.66,17.66,17.65,17.66,141800.0
2014-08-22 15:40:00,17.66,17.68,17.66,17.66,99900.0,17.66,17.68,17.66,17.66,99900.0
2014-08-22 15:45:00,17.66,17.66,17.65,17.66,23000.0,17.66,17.66,17.65,17.66,23000.0
2014-08-22 15:50:00,17.66,17.66,17.64,17.64,89600.0,17.66,17.66,17.64,17.64,89600.0
2014-08-22 15:55:00,17.64,17.65,17.63,17.64,123500.0,17.64,17.65,17.63,17.64,123500.0
2014-08-25 09:30:00,17.7,17.72,17.64,17.64,23900.0,17.7,17.72,17.64,17.64,23900.0
2014-08-25 09:35:00,17.63,17.63,17.58,17.58,12800.0,17.63,17.63,17.58,17.58,12800.0
2014-08-25 09:40:00,17.57,17.59,17.56,17.57,8000.0,17.57,17.59,17.56,17.57,8000.0
2014-08-25 09:45:00,17.58,17.6,17.58,17.59,9200.0,17.58,17.6,17.58,17.59,9200.0
2014-08-25 09:50:00,17.6,17.6,17.6,17.6,1400.0,17.6,17.6,17.6,17.6,1400.0
2014-08-25 09:55:00,17.61,17.64,17.61,17.63,7500.0,17.61,17.64,17.61,17.63,7500.0
2014-08-25 10:00:00,17.63,17.65,17.63,17.64,10500.0,17.63,17.65,17.63,17.64,10500.0
2014-08-25 10:05:00,17.64,17.66,17.62,17.64,19800.0,17.64,17.66,17.62,17.64,19800.0
2014-08-25 10:10:00,17.64,17.64,17.63,17.64,9200.0,17.64,17.64,17.63,17.64,9200.0
2014-08-25 10:15:00,17.64,17.65,17.64,17.64,37100.0,17.64,17.65,17.64,17.64,37100.0
2014-08-25 10:20:00,17.64,17.65,17.64,17.65,10800.0,17.64,17.65,17.64,17.65,10800.0
2014-08-25 10:25:00,17.65,17.66,17.64,17.65,17800.0,17.65,17.66,17.64,17.65,17800.0
2014-08-25 10:30:00,17.65,17.65,17.64,17.65,4500.0,17.65,17.65,17.64,17.65,4500.0
2014-08-25 10:35:00,17.65,17.68,17.64,17.65,30700.0,17.65,17.68,17.64,17.65,30700.0
2014-08-25 10:40:00,17.65,17.66,17.65,17.66,5700.0,17.65,17.66,17.65,17.66,5700.0
2014-08-25 10:45:00,17.67,17.69,17.67,17.68,7300.0,17.67,17.69,17.67,17.68,7300.0
2014-08-25 10:50:00,17.68,17.71,17.68,17.71,9300.0,17.68,17.71,17.68,17.71,9300.0
2014-08-25 10:55:00,17.71,17.71,17.69,17.7,3400.0,17.71,17.71,17.69,17.7,3400.0
2014-08-25 11:00:00,17.69,17.7,17.68,17.7,4300.0,17.69,17.7,17.68,17.7,4300.0
2014-08-25 11:05:00,17.7,17.7,17.68,17.68,7400.0,17.7,17.7,17.68,17.68,7400.0
2014-08-25 11:10:00,17.69,17.69,17.68,17.69,4700.0,17.69,17.69,17.68,17.69,4700.0
2014-08-25 11:15:00,17.69,17.71,17.68,17.68,6500.0,17.69,17.71,17.68,17.68,6500.0
2014-08-25 11:20:00,17.68,17.69,17.67,17.67,5100.0,17.68,17.69,17.67,17.67,5100.0
2014-08-25 11:25:00,17.68,17.7,17.67,17.68,6000.0,17.68,17.7,17.67,17.68,6000.0
2014-08-25 11:30:00,17.69,17.7,17.69,17.7,3600.0,17.69,17.7,17.69,17.7,3600.0
2014-08-25 11:35:00,17.7,17.7,17.69,17.7,2600.0,17.7,17.7,17.69,17.7,2600.0
2014-08-25 11:40:00,17.7,17.7,17.7,17.7,8000.0,17.7,17.7,17.7,17.7,8000.0
2014-08-25 11:45:00,17.7,17.7,17.69,17.7,16600.0,17.7,17.7,17.69,17.7,16600.0
2014-08-25 11:50:00,17.7,17.7,17.69,17.7,2800.0,17.7,17.7,17.69,17.7,2800.0
2014-08-25 11:55:00,17.7,17.7,17.67,17.67,10200.0,17.7,17.7,17.67,17.67,10200.0
2014-08-25 12:00:00,17.68,17.69,17.67,17.69,4400.0,17.68,17.69,17.67,17.69,4400.0
2014-08-25 12:05:00,17.69,17.69,17.64,17.64,8200.0,17.69,17.69,17.64,17.64,8200.0
2014-08-25 12:10:00,17.64,17.66,17.64,17.64,10100.0,17.64,17.66,17.64,17.64,10100.0
2014-08-25 12:15:00,17.63,17.63,17.62,17.63,4600.0,17.63,17.63,17.62,17.63,4600.0
2014-08-25 12:20:00,17.63,17.63,17.62,17.63,8400.0,17.63,17.63,17.62,17.63,8400.0
2014-08-25 12:25:00,17.63,17.63,17.58,17.59,11900.0,17.63,17.63,17.58,17.59,11900.0
2014-08-25 12:30:00,17.58,17.6,17.57,17.57,17800.0,17.58,17.6,17.57,17.57,17800.0
2014-08-25 12:35:00,17.58,17.58,17.55,17.57,8200.0,17.58,17.58,17.55,17.57,8200.0
2014-08-25 12:40:00,17.57,17.6,17.57,17.6,3300.0,17.57,17.6,17.57,17.6,3300.0
2014-08-25 12:45:00,17.6,17.61,17.59,17.6,4200.0,17.6,17.61,17.59,17.6,4200.0
2014-08-25 12:50:00,17.61,17.61,17.59,17.59,4500.0,17.61,17.61,17.59,17.59,4500.0
2014-08-25 12:55:00,17.59,17.6,17.58,17.59,7300.0,17.59,17.6,17.58,17.59,7300.0
2014-08-25 13:00:00,17.59,17.59,17.56,17.56,11200.0,17.59,17.59,17.56,17.56,11200.0
2014-08-25 13:05:00,17.56,17.59,17.56,17.58,8200.0,17.56,17.59,17.56,17.58,8200.0
2014-08-25 13:10:00,17.57,17.6,17.57,17.6,7700.0,17.57,17.6,17.57,17.6,7700.0
2014-08-25 13:15:00,17.6,17.61,17.59,17.59,5100.0,17.6,17.61,17.59,17.59,5100.0
2014-08-25 13:20:00,17.59,17.61,17.59,17.61,4600.0,17.59,17.61,17.59,17.61,4600.0
2014-08-25 13:25:00,17.62,17.63,17.61,17.62,12300.0,17.62,17.63,17.61,17.62,12300.0
2014-08-25 13:30:00,17.62,17.62,17.61,17.62,1800.0,17.62,17.62,17.61,17.62,1800.0
2014-08-25 13:35:00,17.62,17.62,17.6,17.61,16800.0,17.62,17.62,17.6,17.61,16800.0
2014-08-25 13:40:00,17.61,17.61,17.6,17.61,7600.0,17.61,17.61,17.6,17.61,7600.0
2014-08-25 13:45:00,17.61,17.61,17.6,17.61,2400.0,17.61,17.61,17.6,17.61,2400.0
2014-08-25 13:50:00,17.61,17.61,17.6,17.61,6500.0,17.61,17.61,17.6,17.61,6500.0
2014-08-25 13:55:00,17.61,17.61,17.59,17.6,14400.0,17.61,17.61,17.59,17.6,14400.0
2014-08-25 14:00:00,17.59,17.6,17.58,17.59,27900.0,17.59,17.6,17.58,17.59,27900.0
2014-08-25 14:05:00,17.6,17.61,17.59,17.59,13300.0,17.6,17.61,17.59,17.59,13300.0
2014-08-25 14:10:00,17.6,17.61,17.6,17.6,6300.0,17.6,17.61,17.6,17.6,6300.0
2014-08-25 14:15:00,17.6,17.6,17.59,17.6,2300.0,17.6,17.6,17.59,17.6,2300.0
2014-08-25 14:20:00,17.6,17.6,17.59,17.6,3600.0,17.6,17.6,17.59,17.6,3600.0
2014-08-25 14:25:00,17.6,17.6,17.57,17.57,11500.0,17.6,17.6,17.57,17.57,11500.0
2014-08-25 14:30:00,17.56,17.58,17.56,17.58,4600.0,17.56,17.58,17.56,17.58,4600.0
2014-08-25 14:35:00,17.58,17.6,17.57,17.59,10300.0,17.58,17.6,17.57,17.59,10300.0
2014-08-25 14:40:00,17.59,17.59,17.58,17.58,7500.0,17.59,17.59,17.58,17.58,7500.0
2014-08-25 14:45:00,17.59,17.59,17.57,17.57,5600.0,17.59,17.59,17.57,17.57,5600.0
2014-08-25 14:50:00,17.57,17.58,17.57,17.57,5500.0,17.57,17.58,17.57,17.57,5500.0
2014-08-25 14:55:00,17.57,17.58,17.57,17.57,10000.0,17.57,17.58,17.57,17.57,10000.0
2014-08-25 15:00:00,17.58,17.58,17.57,17.57,8600.0,17.58,17.58,17.57,17.57,8600.0
2014-08-25 15:05:00,17.57,17.57,17.55,17.56,15600.0,17.57,17.57,17.55,17.56,15600.0
2014-08-25 15:10:00,17.56,17.58,17.56,17.58,17200.0,17.56,17.58,17.56,17.58,17200.0
2014-08-25 15:15:00,17.58,17.58,17.57,17.58,8800.0,17.58,17.58,17.57,17.58,8800.0
2014-08-25 15:20:00,17.58,17.58,17.55,17.55,22600.0,17.58,17.58,17.55,17.55,22600.0
2014-08-25 15:25:00,17.55,17.56,17.54,17.54,18600.0,17.55,17.56,17.54,17.54,18600.0
2014-08-25 15:30:00,17.55,17.56,17.54,17.56,17900.0,17.55,17.56,17.54,17.56,17900.0
2014-08-25 15:35:00,17.56,17.58,17.55,17.58,28900.0,17.56,17.58,17.55,17.58,28900.0
2014-08-25 15:40:00,17.58,17.58,17.57,17.58,11700.0,17.58,17.58,17.57,17.58,11700.0
2014-08-25 15:45:00,17.58,17.58,17.56,17.56,24800.0,17.58,17.58,17.56,17.56,24800.0
2014-08-25 15:50:00,17.56,17.58,17.55,17.58,86200.0,17.56,17.58,17.55,17.58,86200.0
2014-08-25 15:55:00,17.58,17.59,17.56,17.56,100700.0,17.58,17.59,17.56,17.56,100700.0
2014-08-26 09:30:00,17.53,17.57,17.35,17.51,24600.0,17.53,17.57,17.35,17.51,24600.0
2014-08-26 09:35:00,17.51,17.56,17.48,17.49,23800.0,17.51,17.56,17.48,17.49,23800.0
2014-08-26 09:40:00,17.49,17.49,17.47,17.49,8800.0,17.49,17.49,17.47,17.49,8800.0
2014-08-26 09:45:00,17.49,17.52,17.49,17.52,12700.0,17.49,17.52,17.49,17.52,12700.0
2014-08-26 09:50:00,17.53,17.54,17.51,17.51,12800.0,17.53,17.54,17.51,17.51,12800.0
2014-08-26 09:55:00,17.51,17.57,17.5,17.55,68200.0,17.51,17.57,17.5,17.55,68200.0
2014-08-26 10:00:00,17.54,17.54,17.51,17.51,6000.0,17.54,17.54,17.51,17.51,6000.0
2014-08-26 10:05:00,17.5,17.5,17.45,17.47,64800.0,17.5,17.5,17.45,17.47,64800.0
2014-08-26 10:10:00,17.48,17.52,17.48,17.48,44200.0,17.48,17.52,17.48,17.48,44200.0
2014-08-26 10:15:00,17.48,17.51,17.48,17.51,55300.0,17.48,17.51,17.48,17.51,55300.0
2014-08-26 10:20:00,17.51,17.54,17.51,17.53,26000.0,17.51,17.54,17.51,17.53,26000.0
2014-08-26 10:25:00,17.53,17.53,17.5,17.53,35000.0,17.53,17.53,17.5,17.53,35000.0
2014-08-26 10:30:00,17.54,17.55,17.53,17.54,5800.0,17.54,17.55,17.53,17.54,5800.0
2014-08-26 10:35:00,17.53,17.54,17.53,17.54,34200.0,17.53,17.54,17.53,17.54,34200.0
2014-08-26 10:40:00,17.54,17.55,17.53,17.54,10500.0,17.54,17.55,17.53,17.54,10500.0
2014-08-26 10:45:00,17.54,17.54,17.53,17.53,61800.0,17.54,17.54,17.53,17.53,61800.0
2014-08-26 10:50:00,17.53,17.53,17.52,17.52,11600.0,17.53,17.53,17.52,17.52,11600.0
2014-08-26 10:55:00,17.52,17.53,17.52,17.53,4200.0,17.52,17.53,17.52,17.53,4200.0
2014-08-26 11:00:00,17.52,17.54,17.52,17.54,13600.0,17.52,17.54,17.52,17.54,13600.0
2014-08-26 11:05:00,17.54,17.54,17.52,17.52,19900.0,17.54,17.54,17.52,17.52,19900.0
2014-08-26 11:10:00,17.52,17.53,17.52,17.52,3500.0,17.52,17.53,17.52,17.52,3500.0
2014-08-26 11:15:00,17.52,17.53,17.52,17.53,15600.0,17.52,17.53,17.52,17.53,15600.0
2014-08-26 11:20:00,17.53,17.54,17.52,17.54,9600.0,17.53,17.54,17.52,17.54,9600.0
2014-08-26 11:25:00,17.54,17.55,17.53,17.55,14300.0,17.54,17.55,17.53,17.55,14300.0
2014-08-26 11:30:00,17.55,17.57,17.53,17.53,21700.0,17.55,17.57,17.53,17.53,21700.0
2014-08-26 11:35:00,17.52,17.52,17.51,17.51,11100.0,17.52,17.52,17.51,17.51,11100.0
2014-08-26 11:40:00,17.5,17.55,17.5,17.54,23000.0,17.5,17.55,17.5,17.54,23000.0
2014-08-26 11:45:00,17.54,17.56,17.53,17.56,10600.0,17.54,17.56,17.53,17.56,10600.0
2014-08-26 11:50:00,17.56,17.56,17.54,17.54,9000.0,17.56,17.56,17.54,17.54,9000.0
2014-08-26 11:55:00,17.54,17.54,17.52,17.52,8100.0,17.54,17.54,17.52,17.52,8100.0
2014-08-26 12:00:00,17.53,17.55,17.52,17.54,36900.0,17.53,17.55,17.52,17.54,36900.0
2014-08-26 12:05:00,17.54,17.55,17.53,17.55,6900.0,17.54,17.55,17.53,17.55,6900.0
2014-08-26 12:10:00,17.55,17.55,17.54,17.54,3100.0,17.55,17.55,17.54,17.54,3100.0
2014-08-26 12:15:00,17.55,17.55,17.54,17.54,3600.0,17.55,17.55,17.54,17.54,3600.0
2014-08-26 12:20:00,17.54,17.55,17.54,17.54,2800.0,17.54,17.55,17.54,17.54,2800.0
2014-08-26 12:25:00,17.55,17.55,17.53,17.54,5400.0,17.55,17.55,17.53,17.54,5400.0
2014-08-26 12:30:00,17.54,17.55,17.52,17.53,12600.0,17.54,17.55,17.52,17.53,12600.0
2014-08-26 12:35:00,17.53,17.54,17.52,17.52,7100.0,17.53,17.54,17.52,17.52,7100.0
2014-08-26 12:40:00,17.53,17.53,17.51,17.51,5900.0,17.53,17.53,17.51,17.51,5900.0
2014-08-26 12:45:00,17.52,17.52,17.51,17.51,1700.0,17.52,17.52,17.51,17.51,1700.0
2014-08-26 12:50:00,17.52,17.53,17.52,17.53,21800.0,17.52,17.53,17.52,17.53,21800.0
2014-08-26 12:55:00,17.53,17.53,17.51,17.51,13500.0,17.53,17.53,17.51,17.51,13500.0
2014-08-26 13:00:00,17.51,17.52,17.51,17.51,4500.0,17.51,17.52,17.51,17.51,4500.0
2014-08-26 13:05:00,17.51,17.52,17.51,17.51,2800.0,17.51,17.52,17.51,17.51,2800.0
2014-08-26 13:10:00,17.51,17.53,17.51,17.52,19300.0,17.51,17.53,17.51,17.52,19300.0
2014-08-26 13:15:00,17.52,17.53,17.52,17.53,3700.0,17.52,17.53,17.52,17.53,3700.0
2014-08-26 13:20:00,17.53,17.53,17.52,17.53,3200.0,17.53,17.53,17.52,17.53,3200.0
2014-08-26 13:25:00,17.53,17.53,17.52,17.52,3900.0,17.53,17.53,17.52,17.52,3900.0
2014-08-26 13:30:00,17.52,17.53,17.51,17.51,4300.0,17.52,17.53,17.51,17.51,4300.0
2014-08-26 13:35:00,17.51,17.52,17.51,17.51,6400.0,17.51,17.52,17.51,17.51,6400.0
2014-08-26 13:40:00,17.51,17.52,17.51,17.51,4900.0,17.51,17.52,17.51,17.51,4900.0
2014-08-26 13:45:00,17.51,17.52,17.5,17.5,12300.0,17.51,17.52,17.5,17.5,12300.0
2014-08-26 13:50:00,17.5,17.51,17.49,17.5,9700.0,17.5,17.51,17.49,17.5,9700.0
2014-08-26 13:55:00,17.5,17.51,17.5,17.5,13000.0,17.5,17.51,17.5,17.5,13000.0
2014-08-26 14:00:00,17.5,17.51,17.49,17.49,20000.0,17.5,17.51,17.49,17.49,20000.0
2014-08-26 14:05:00,17.5,17.5,17.49,17.49,4900.0,17.5,17.5,17.49,17.49,4900.0
2014-08-26 14:10:00,17.49,17.51,17.49,17.51,18700.0,17.49,17.51,17.49,17.51,18700.0
2014-08-26 14:15:00,17.51,17.52,17.51,17.52,13700.0,17.51,17.52,17.51,17.52,13700.0
2014-08-26 14:20:00,17.52,17.53,17.51,17.53,8600.0,17.52,17.53,17.51,17.53,8600.0
2014-08-26 14:25:00,17.52,17.53,17.52,17.52,11000.0,17.52,17.53,17.52,17.52,11000.0
2014-08-26 14:30:00,17.52,17.53,17.51,17.51,19100.0,17.52,17.53,17.51,17.51,19100.0
2014-08-26 14:35:00,17.51,17.51,17.49,17.49,13500.0,17.51,17.51,17.49,17.49,13500.0
2014-08-26 14:40:00,17.5,17.53,17.5,17.52,35600.0,17.5,17.53,17.5,17.52,35600.0
2014-08-26 14:45:00,17.52,17.53,17.52,17.53,7900.0,17.52,17.53,17.52,17.53,7900.0
2014-08-26 14:50:00,17.53,17.55,17.53,17.54,11200.0,17.53,17.55,17.53,17.54,11200.0
2014-08-26 14:55:00,17.54,17.54,17.52,17.53,22600.0,17.54,17.54,17.52,17.53,22600.0
2014-08-26 15:00:00,17.53,17.53,17.51,17.51,20800.0,17.53,17.53,17.51,17.51,20800.0
2014-08-26 15:05:00,17.52,17.52,17.51,17.52,6300.0,17.52,17.52,17.51,17.52,6300.0
2014-08-26 15:10:00,17.52,17.55,17.52,17.54,53900.0,17.52,17.55,17.52,17.54,53900.0
2014-08-26 15:15:00,17.54,17.55,17.54,17.55,5900.0,17.54,17.55,17.54,17.55,5900.0
2014-08-26 15:20:00,17.55,17.55,17.54,17.55,5700.0,17.55,17.55,17.54,17.55,5700.0
2014-08-26 15:25:00,17.55,17.55,17.55,17.55,5500.0,17.55,17.55,17.55,17.55,5500.0
2014-08-26 15:30:00,17.55,17.55,17.54,17.55,9400.0,17.55,17.55,17.54,17.55,9400.0
2014-08-26 15:35:00,17.55,17.55,17.52,17.52,43800.0,17.55,17.55,17.52,17.52,43800.0
2014-08-26 15:40:00,17.53,17.54,17.52,17.54,32200.0,17.53,17.54,17.52,17.54,32200.0
2014-08-26 15:45:00,17.54,17.54,17.53,17.54,5600.0,17.54,17.54,17.53,17.54,5600.0
2014-08-26 15:50:00,17.54,17.54,17.52,17.53,39000.0,17.54,17.54,17.52,17.53,39000.0
2014-08-26 15:55:00,17.53,17.53,17.5,17.52,119000.0,17.53,17.53,17.5,17.52,119000.0
2014-08-27 09:30:00,17.46,17.55,17.46,17.52,41100.0,17.46,17.55,17.46,17.52,41100.0
2014-08-27 09:35:00,17.52,17.52,17.46,17.49,34200.0,17.52,17.52,17.46,17.49,34200.0
2014-08-27 09:40:00,17.48,17.48,17.48,17.48,7800.0,17.48,17.48,17.48,17.48,7800.0
2014-08-27 09:45:00,17.48,17.48,17.46,17.46,65400.0,17.48,17.48,17.46,17.46,65400.0
2014-08-27 09:50:00,17.46,17.47,17.46,17.47,41000.0,17.46,17.47,17.46,17.47,41000.0
2014-08-27 09:55:00,17.48,17.48,17.46,17.46,23600.0,17.48,17.48,17.46,17.46,23600.0
2014-08-27 10:00:00,17.46,17.47,17.46,17.47,19800.0,17.46,17.47,17.46,17.47,19800.0
2014-08-27 10:05:00,17.47,17.47,17.46,17.46,25700.0,17.47,17.47,17.46,17.46,25700.0
2014-08-27 10:10:00,17.46,17.47,17.44,17.46,46600.0,17.46,17.47,17.44,17.46,46600.0
2014-08-27 10:15:00,17.46,17.46,17.44,17.45,5700.0,17.46,17.46,17.44,17.45,5700.0
2014-08-27 10:20:00,17.44,17.46,17.43,17.46,11700.0,17.44,17.46,17.43,17.46,11700.0
2014-08-27 10:25:00,17.45,17.46,17.44,17.45,6200.0,17.45,17.46,17.44,17.45,6200.0
2014-08-27 10:30:00,17.44,17.45,17.43,17.44,16700.0,17.44,17.45,17.43,17.44,16700.0
2014-08-27 10:35:00,17.44,17.44,17.42,17.43,6200.0,17.44,17.44,17.42,17.43,6200.0
2014-08-27 10:40:00,17.42,17.43,17.42,17.42,4800.0,17.42,17.43,17.42,17.42,4800.0
2014-08-27 10:45:00,17.42,17.42,17.39,17.41,39200.0,17.42,17.42,17.39,17.41,39200.0
2014-08-27 10:50:00,17.41,17.41,17.4,17.4,800.0,17.41,17.41,17.4,17.4,800.0
2014-08-27 10:55:00,17.4,17.4,17.38,17.39,11800.0,17.4,17.4,17.38,17.39,11800.0
2014-08-27 11:00:00,17.39,17.39,17.38,17.38,10100.0,17.39,17.39,17.38,17.38,10100.0
2014-08-27 11:05:00,17.39,17.39,17.38,17.39,3600.0,17.39,17.39,17.38,17.39,3600.0
2014-08-27 11:10:00,17.39,17.4,17.38,17.39,22300.0,17.39,17.4,17.38,17.39,22300.0
2014-08-27 11:15:00,17.39,17.4,17.39,17.4,7800.0,17.39,17.4,17.39,17.4,7800.0
2014-08-27 11:20:00,17.4,17.4,17.38,17.39,10100.0,17.4,17.4,17.38,17.39,10100.0
2014-08-27 11:25:00,17.39,17.39,17.36,17.38,21500.0,17.39,17.39,17.36,17.38,21500.0
2014-08-27 11:30:00,17.38,17.38,17.36,17.38,16100.0,17.38,17.38,17.36,17.38,16100.0
2014-08-27 11:35:00,17.38,17.38,17.36,17.37,7400.0,17.38,17.38,17.36,17.37,7400.0
2014-08-27 11:40:00,17.37,17.38,17.37,17.38,8700.0,17.37,17.38,17.37,17.38,8700.0
2014-08-27 11:45:00,17.38,17.39,17.38,17.39,3900.0,17.38,17.39,17.38,17.39,3900.0
2014-08-27 11:50:00,17.39,17.39,17.37,17.38,11100.0,17.39,17.39,17.37,17.38,11100.0
2014-08-27 11:55:00,17.38,17.38,17.37,17.38,4300.0,17.38,17.38,17.37,17.38,4300.0
2014-08-27 12:00:00,17.38,17.39,17.38,17.39,13300.0,17.38,17.39,17.38,17.39,13300.0
2014-08-27 12:05:00,17.39,17.39,17.39,17.39,4500.0,17.39,17.39,17.39,17.39,4500.0
2014-08-27 12:10:00,17.39,17.4,17.38,17.39,10700.0,17.39,17.4,17.38,17.39,10700.0
2014-08-27 12:15:00,17.39,17.41,17.39,17.41,4400.0,17.39,17.41,17.39,17.41,4400.0
2014-08-27 12:20:00,17.41,17.41,17.41,17.41,5900.0,17.41,17.41,17.41,17.41,5900.0
2014-08-27 12:25:00,17.41,17.42,17.41,17.41,5400.0,17.41,17.42,17.41,17.41,5400.0
2014-08-27 12:30:00,17.41,17.41,17.39,17.39,8200.0,17.41,17.41,17.39,17.39,8200.0
2014-08-27 12:35:00,17.39,17.4,17.39,17.39,3600.0,17.39,17.4,17.39,17.39,3600.0
2014-08-27 12:40:00,17.39,17.4,17.39,17.39,3100.0,17.39,17.4,17.39,17.39,3100.0
2014-08-27 12:45:00,17.39,17.41,17.39,17.41,15400.0,17.39,17.41,17.39,17.41,15400.0
2014-08-27 12:50:00,17.41,17.42,17.41,17.41,6500.0,17.41,17.42,17.41,17.41,6500.0
2014-08-27 12:55:00,17.42,17.43,17.41,17.43,7200.0,17.42,17.43,17.41,17.43,7200.0
2014-08-27 13:00:00,17.43,17.43,17.41,17.42,8200.0,17.43,17.43,17.41,17.42,8200.0
2014-08-27 13:05:00,17.42,17.43,17.41,17.43,4900.0,17.42,17.43,17.41,17.43,4900.0
2014-08-27 13:10:00,17.43,17.44,17.42,17.43,17500.0,17.43,17.44,17.42,17.43,17500.0
2014-08-27 13:15:00,17.44,17.46,17.44,17.45,36500.0,17.44,17.46,17.44,17.45,36500.0
2014-08-27 13:20:00,17.45,17.45,17.44,17.44,2400.0,17.45,17.45,17.44,17.44,2400.0
2014-08-27 13:25:00,17.45,17.45,17.44,17.45,2300.0,17.45,17.45,17.44,17.45,2300.0
2014-08-27 13:30:00,17.45,17.46,17.44,17.46,5000.0,17.45,17.46,17.44,17.46,5000.0
2014-08-27 13:35:00,17.46,17.47,17.46,17.47,4600.0,17.46,17.47,17.46,17.47,4600.0
2014-08-27 13:40:00,17.47,17.47,17.46,17.47,5400.0,17.47,17.47,17.46,17.47,5400.0
2014-08-27 13:45:00,17.47,17.47,17.46,17.47,5400.0,17.47,17.47,17.46,17.47,5400.0
2014-08-27 13:50:00,17.47,17.5,17.46,17.5,21700.0,17.47,17.5,17.46,17.5,21700.0
2014-08-27 13:55:00,17.5,17.51,17.49,17.51,8600.0,17.5,17.51,17.49,17.51,8600.0
2014-08-27 14:00:00,17.51,17.51,17.51,17.51,6500.0,17.51,17.51,17.51,17.51,6500.0
2014-08-27 14:05:00,17.51,17.52,17.49,17.5,88300.0,17.51,17.52,17.49,17.5,88300.0
2014-08-27 14:10:00,17.5,17.51,17.5,17.5,600.0,17.5,17.51,17.5,17.5,600.0
2014-08-27 14:15:00,17.5,17.51,17.5,17.51,3100.0,17.5,17.51,17.5,17.51,3100.0
2014-08-27 14:20:00,17.5,17.51,17.5,17.5,8400.0,17.5,17.51,17.5,17.5,8400.0
2014-08-27 14:25:00,17.5,17.51,17.5,17.51,2600.0,17.5,17.51,17.5,17.51,2600.0
2014-08-27 14:30:00,17.5,17.51,17.5,17.51,2300.0,17.5,17.51,17.5,17.51,2300.0
2014-08-27 14:35:00,17.5,17.51,17.5,17.51,4600.0,17.5,17.51,17.5,17.51,4600.0
2014-08-27 14:40:00,17.5,17.51,17.49,17.49,28300.0,17.5,17.51,17.49,17.49,28300.0
2014-08-27 14:45:00,17.5,17.5,17.49,17.5,6800.0,17.5,17.5,17.49,17.5,6800.0
2014-08-27 14:50:00,17.49,17.5,17.49,17.5,14700.0,17.49,17.5,17.49,17.5,14700.0
2014-08-27 14:55:00,17.49,17.51,17.49,17.49,43100.0,17.49,17.51,17.49,17.49,43100.0
2014-08-27 15:00:00,17.5,17.5,17.47,17.48,14800.0,17.5,17.5,17.47,17.48,14800.0
2014-08-27 15:05:00,17.47,17.48,17.47,17.47,7000.0,17.47,17.48,17.47,17.47,7000.0
2014-08-27 15:10:00,17.48,17.48,17.47,17.47,20100.0,17.48,17.48,17.47,17.47,20100.0
2014-08-27 15:15:00,17.48,17.48,17.47,17.48,6900.0,17.48,17.48,17.47,17.48,6900.0
2014-08-27 15:20:00,17.48,17.48,17.47,17.48,6100.0,17.48,17.48,17.47,17.48,6100.0
2014-08-27 15:25:00,17.48,17.48,17.47,17.48,6800.0,17.48,17.48,17.47,17.48,6800.0
2014-08-27 15:30:00,17.48,17.48,17.47,17.48,5600.0,17.48,17.48,17.47,17.48,5600.0
2014-08-27 15:35:00,17.48,17.48,17.47,17.48,11100.0,17.48,17.48,17.47,17.48,11100.0
2014-08-27 15:40:00,17.48,17.48,17.47,17.48,13800.0,17.48,17.48,17.47,17.48,13800.0
2014-08-27 15:45:00,17.48,17.48,17.47,17.48,13200.0,17.48,17.48,17.47,17.48,13200.0
2014-08-27 15:50:00,17.48,17.48,17.47,17.48,40700.0,17.48,17.48,17.47,17.48,40700.0
2014-08-27 15:55:00,17.48,17.48,17.46,17.47,119800.0,17.48,17.48,17.46,17.47,119800.0
2014-08-28 09:30:00,17.41,17.44,17.38,17.39,23800.0,17.41,17.44,17.38,17.39,23800.0
2014-08-28 09:35:00,17.39,17.44,17.38,17.41,54600.0,17.39,17.44,17.38,17.41,54600.0
2014-08-28 09:40:00,17.4,17.41,17.38,17.4,13200.0,17.4,17.41,17.38,17.4,13200.0
2014-08-28 09:45:00,17.4,17.41,17.39,17.4,10800.0,17.4,17.41,17.39,17.4,10800.0
2014-08-28 09:50:00,17.41,17.44,17.41,17.44,20300.0,17.41,17.44,17.41,17.44,20300.0
2014-08-28 09:55:00,17.44,17.45,17.43,17.45,14300.0,17.44,17.45,17.43,17.45,14300.0
2014-08-28 10:00:00,17.45,17.45,17.42,17.43,66400.0,17.45,17.45,17.42,17.43,66400.0
2014-08-28 10:05:00,17.43,17.44,17.42,17.43,10700.0,17.43,17.44,17.42,17.43,10700.0
2014-08-28 10:10:00,17.43,17.43,17.4,17.4,6700.0,17.43,17.43,17.4,17.4,6700.0
2014-08-28 10:15:00,17.39,17.39,17.37,17.39,9800.0,17.39,17.39,17.37,17.39,9800.0
2014-08-28 10:20:00,17.39,17.41,17.37,17.4,14100.0,17.39,17.41,17.37,17.4,14100.0
2014-08-28 10:25:00,17.4,17.4,17.39,17.39,2300.0,17.4,17.4,17.39,17.39,2300.0
2014-08-28 10:30:00,17.4,17.41,17.39,17.4,9200.0,17.4,17.41,17.39,17.4,9200.0
2014-08-28 10:35:00,17.4,17.41,17.39,17.39,6800.0,17.4,17.41,17.39,17.39,6800.0
2014-08-28 10:40:00,17.39,17.41,17.39,17.41,9700.0,17.39,17.41,17.39,17.41,9700.0
2014-08-28 10:45:00,17.41,17.41,17.41,17.41,16700.0,17.41,17.41,17.41,17.41,16700.0
2014-08-28 10:50:00,17.41,17.41,17.4,17.4,3000.0,17.41,17.41,17.4,17.4,3000.0
2014-08-28 10:55:00,17.4,17.4,17.38,17.39,12700.0,17.4,17.4,17.38,17.39,12700.0
2014-08-28 11:00:00,17.39,17.4,17.38,17.4,8200.0,17.39,17.4,17.38,17.4,8200.0
2014-08-28 11:05:00,17.4,17.41,17.4,17.41,7600.0,17.4,17.41,17.4,17.41,7600.0
2014-08-28 11:10:00,17.41,17.42,17.41,17.41,30200.0,17.41,17.42,17.41,17.41,30200.0
2014-08-28 11:15:00,17.41,17.41,17.4,17.41,17300.0,17.41,17.41,17.4,17.41,17300.0
2014-08-28 11:20:00,17.41,17.41,17.4,17.41,21200.0,17.41,17.41,17.4,17.41,21200.0
2014-08-28 11:25:00,17.41,17.44,17.41,17.44,8700.0,17.41,17.44,17.41,17.44,8700.0
2014-08-28 11:30:00,17.43,17.45,17.43,17.45,1700.0,17.43,17.45,17.43,17.45,1700.0
2014-08-28 11:35:00,17.45,17.47,17.44,17.47,7600.0,17.45,17.47,17.44,17.47,7600.0
2014-08-28 11:40:00,17.47,17.48,17.46,17.46,8000.0,17.47,17.48,17.46,17.46,8000.0
2014-08-28 11:45:00,17.46,17.47,17.46,17.46,2700.0,17.46,17.47,17.46,17.46,2700.0
2014-08-28 11:50:00,17.46,17.46,17.45,17.46,13500.0,17.46,17.46,17.45,17.46,13500.0
2014-08-28 11:55:00,17.46,17.46,17.45,17.46,1600.0,17.46,17.46,17.45,17.46,1600.0
2014-08-28 12:00:00,17.45,17.46,17.45,17.45,3100.0,17.45,17.46,17.45,17.45,3100.0
2014-08-28 12:05:00,17.45,17.46,17.45,17.46,6400.0,17.45,17.46,17.45,17.46,6400.0
2014-08-28 12:10:00,17.46,17.47,17.45,17.47,15900.0,17.46,17.47,17.45,17.47,15900.0
2014-08-28 12:15:00,17.46,17.47,17.46,17.47,14600.0,17.46,17.47,17.46,17.47,14600.0
2014-08-28 12:20:00,17.47,17.47,17.46,17.46,5200.0,17.47,17.47,17.46,17.46,5200.0
2014-08-28 12:25:00,17.47,17.49,17.46,17.49,9500.0,17.47,17.49,17.46,17.49,9500.0
2014-08-28 12:30:00,17.48,17.49,17.48,17.48,1800.0,17.48,17.49,17.48,17.48,1800.0
2014-08-28 12:35:00,17.49,17.51,17.49,17.51,5000.0,17.49,17.51,17.49,17.51,5000.0
2014-08-28 12:40:00,17.51,17.51,17.5,17.51,4300.0,17.51,17.51,17.5,17.51,4300.0
2014-08-28 12:45:00,17.51,17.51,17.5,17.51,5900.0,17.51,17.51,17.5,17.51,5900.0
2014-08-28 12:50:00,17.51,17.51,17.49,17.51,28500.0,17.51,17.51,17.49,17.51,28500.0
2014-08-28 12:55:00,17.51,17.51,17.49,17.5,15800.0,17.51,17.51,17.49,17.5,15800.0
2014-08-28 13:00:00,17.49,17.49,17.48,17.48,4000.0,17.49,17.49,17.48,17.48,4000.0
2014-08-28 13:05:00,17.48,17.48,17.45,17.46,28700.0,17.48,17.48,17.45,17.46,28700.0
2014-08-28 13:10:00,17.46,17.48,17.45,17.48,14400.0,17.46,17.48,17.45,17.48,14400.0
2014-08-28 13:15:00,17.48,17.48,17.47,17.47,13800.0,17.48,17.48,17.47,17.47,13800.0
2014-08-28 13:20:00,17.47,17.47,17.46,17.47,3000.0,17.47,17.47,17.46,17.47,3000.0
2014-08-28 13:25:00,17.46,17.47,17.46,17.47,2100.0,17.46,17.47,17.46,17.47,2100.0
2014-08-28 13:30:00,17.47,17.47,17.46,17.47,8700.0,17.47,17.47,17.46,17.47,8700.0
2014-08-28 13:35:00,17.47,17.48,17.46,17.47,18300.0,17.47,17.48,17.46,17.47,18300.0
2014-08-28 13:40:00,17.46,17.47,17.46,17.47,3700.0,17.46,17.47,17.46,17.47,3700.0
2014-08-28 13:45:00,17.46,17.48,17.46,17.48,4100.0,17.46,17.48,17.46,17.48,4100.0
2014-08-28 13:50:00,17.48,17.48,17.48,17.48,3300.0,17.48,17.48,17.48,17.48,3300.0
2014-08-28 13:55:00,17.48,17.48,17.47,17.48,3500.0,17.48,17.48,17.47,17.48,3500.0
2014-08-28 14:00:00,17.48,17.49,17.48,17.49,12900.0,17.48,17.49,17.48,17.49,12900.0
2014-08-28 14:05:00,17.48,17.49,17.48,17.48,2100.0,17.48,17.49,17.48,17.48,2100.0
2014-08-28 14:10:00,17.49,17.5,17.48,17.5,14100.0,17.49,17.5,17.48,17.5,14100.0
2014-08-28 14:15:00,17.5,17.51,17.49,17.51,7500.0,17.5,17.51,17.49,17.51,7500.0
2014-08-28 14:20:00,17.51,17.51,17.5,17.51,2900.0,17.51,17.51,17.5,17.51,2900.0
2014-08-28 14:25:00,17.51,17.52,17.51,17.52,6800.0,17.51,17.52,17.51,17.52,6800.0
2014-08-28 14:30:00,17.52,17.53,17.52,17.53,4000.0,17.52,17.53,17.52,17.53,4000.0
2014-08-28 14:35:00,17.53,17.53,17.51,17.52,8700.0,17.53,17.53,17.51,17.52,8700.0
2014-08-28 14:40:00,17.52,17.52,17.49,17.49,9800.0,17.52,17.52,17.49,17.49,9800.0
2014-08-28 14:45:00,17.49,17.5,17.49,17.49,2800.0,17.49,17.5,17.49,17.49,2800.0
2014-08-28 14:50:00,17.49,17.5,17.49,17.49,4800.0,17.49,17.5,17.49,17.49,4800.0
2014-08-28 14:55:00,17.49,17.5,17.48,17.48,12900.0,17.49,17.5,17.48,17.48,12900.0
2014-08-28 15:00:00,17.48,17.49,17.48,17.48,10100.0,17.48,17.49,17.48,17.48,10100.0
2014-08-28 15:05:00,17.49,17.54,17.48,17.51,126700.0,17.49,17.54,17.48,17.51,126700.0
2014-08-28 15:10:00,17.52,17.52,17.51,17.52,4400.0,17.52,17.52,17.51,17.52,4400.0
2014-08-28 15:15:00,17.52,17.54,17.51,17.53,39600.0,17.52,17.54,17.51,17.53,39600.0
2014-08-28 15:20:00,17.53,17.53,17.49,17.5,162900.0,17.53,17.53,17.49,17.5,162900.0
2014-08-28 15:25:00,17.5,17.5,17.49,17.5,44400.0,17.5,17.5,17.49,17.5,44400.0
2014-08-28 15:30:00,17.49,17.5,17.47,17.48,92900.0,17.49,17.5,17.47,17.48,92900.0
2014-08-28 15:35:00,17.48,17.49,17.47,17.48,13200.0,17.48,17.49,17.47,17.48,13200.0
2014-08-28 15:40:00,17.48,17.49,17.48,17.48,17700.0,17.48,17.49,17.48,17.48,17700.0
2014-08-28 15:45:00,17.48,17.49,17.48,17.49,26300.0,17.48,17.49,17.48,17.49,26300.0
2014-08-28 15:50:00,17.48,17.49,17.46,17.47,89800.0,17.48,17.49,17.46,17.47,89800.0
2014-08-28 15:55:00,17.47,17.48,17.45,17.47,124500.0,17.47,17.48,17.45,17.47,124500.0
2014-08-29 09:30:00,17.54,17.58,17.39,17.58,17100.0,17.54,17.58,17.39,17.58,17100.0
2014-08-29 09:35:00,17.57,17.6,17.57,17.59,20500.0,17.57,17.6,17.57,17.59,20500.0
2014-08-29 09:40:00,17.59,17.59,17.57,17.58,7700.0,17.59,17.59,17.57,17.58,7700.0
2014-08-29 09:45:00,17.58,17.58,17.54,17.54,5500.0,17.58,17.58,17.54,17.54,5500.0
2014-08-29 09:50:00,17.55,17.56,17.55,17.55,4200.0,17.55,17.56,17.55,17.55,4200.0
2014-08-29 09:55:00,17.55,17.57,17.55,17.56,6500.0,17.55,17.57,17.55,17.56,6500.0
2014-08-29 10:00:00,17.56,17.56,17.54,17.55,12800.0,17.56,17.56,17.54,17.55,12800.0
2014-08-29 10:05:00,17.55,17.57,17.55,17.55,9200.0,17.55,17.57,17.55,17.55,9200.0
2014-08-29 10:10:00,17.55,17.56,17.55,17.55,7200.0,17.55,17.56,17.55,17.55,7200.0
2014-08-29 10:15:00,17.56,17.56,17.55,17.56,7900.0,17.56,17.56,17.55,17.56,7900.0
2014-08-29 10:20:00,17.55,17.57,17.55,17.56,15100.0,17.55,17.57,17.55,17.56,15100.0
2014-08-29 10:25:00,17.55,17.56,17.55,17.56,9300.0,17.55,17.56,17.55,17.56,9300.0
2014-08-29 10:30:00,17.55,17.56,17.55,17.55,5100.0,17.55,17.56,17.55,17.55,5100.0
2014-08-29 10:35:00,17.55,17.56,17.55,17.56,4500.0,17.55,17.56,17.55,17.56,4500.0
2014-08-29 10:40:00,17.55,17.56,17.55,17.55,14300.0,17.55,17.56,17.55,17.55,14300.0
2014-08-29 10:45:00,17.55,17.56,17.55,17.55,8100.0,17.55,17.56,17.55,17.55,8100.0
2014-08-29 10:50:00,17.55,17.56,17.55,17.55,11100.0,17.55,17.56,17.55,17.55,11100.0
2014-08-29 10:55:00,17.55,17.56,17.55,17.56,18800.0,17.55,17.56,17.55,17.56,18800.0
2014-08-29 11:00:00,17.56,17.59,17.55,17.59,19000.0,17.56,17.59,17.55,17.59,19000.0
2014-08-29 11:05:00,17.59,17.59,17.59,17.59,10300.0,17.59,17.59,17.59,17.59,10300.0
2014-08-29 11:10:00,17.59,17.59,17.58,17.59,9600.0,17.59,17.59,17.58,17.59,9600.0
2014-08-29 11:15:00,17.59,17.59,17.58,17.58,3400.0,17.59,17.59,17.58,17.58,3400.0
2014-08-29 11:20:00,17.59,17.59,17.58,17.59,11600.0,17.59,17.59,17.58,17.59,11600.0
2014-08-29 11:25:00,17.59,17.59,17.58,17.58,7000.0,17.59,17.59,17.58,17.58,7000.0
2014-08-29 11:30:00,17.58,17.6,17.58,17.59,14800.0,17.58,17.6,17.58,17.59,14800.0
2014-08-29 11:35:00,17.6,17.62,17.6,17.62,24500.0,17.6,17.62,17.6,17.62,24500.0
2014-08-29 11:40:00,17.62,17.62,17.61,17.62,3800.0,17.62,17.62,17.61,17.62,3800.0
2014-08-29 11:45:00,17.62,17.65,17.61,17.64,45400.0,17.62,17.65,17.61,17.64,45400.0
2014-08-29 11:50:00,17.64,17.66,17.64,17.66,11800.0,17.64,17.66,17.64,17.66,11800.0
2014-08-29 11:55:00,17.65,17.65,17.64,17.64,9800.0,17.65,17.65,17.64,17.64,9800.0
2014-08-29 12:00:00,17.64,17.65,17.62,17.62,10100.0,17.64,17.65,17.62,17.62,10100.0
2014-08-29 12:05:00,17.62,17.63,17.6,17.6,88600.0,17.62,17.63,17.6,17.6,88600.0
2014-08-29 12:10:00,17.6,17.6,17.59,17.6,57500.0,17.6,17.6,17.59,17.6,57500.0
2014-08-29 12:15:00,17.6,17.61,17.6,17.6,11300.0,17.6,17.61,17.6,17.6,11300.0
2014-08-29 12:20:00,17.61,17.61,17.59,17.6,4700.0,17.61,17.61,17.59,17.6,4700.0
2014-08-29 12:25:00,17.6,17.6,17.59,17.6,5200.0,17.6,17.6,17.59,17.6,5200.0
2014-08-29 12:30:00,17.59,17.6,17.59,17.59,2300.0,17.59,17.6,17.59,17.59,2300.0
2014-08-29 12:35:00,17.59,17.6,17.59,17.6,3600.0,17.59,17.6,17.59,17.6,3600.0
2014-08-29 12:40:00,17.59,17.6,17.59,17.59,4700.0,17.59,17.6,17.59,17.59,4700.0
2014-08-29 12:45:00,17.59,17.6,17.59,17.59,2100.0,17.59,17.6,17.59,17.59,2100.0
2014-08-29 12:50:00,17.59,17.59,17.57,17.58,22500.0,17.59,17.59,17.57,17.58,22500.0
2014-08-29 12:55:00,17.58,17.59,17.58,17.58,8400.0,17.58,17.59,17.58,17.58,8400.0
2014-08-29 13:00:00,17.58,17.59,17.58,17.58,1000.0,17.58,17.59,17.58,17.58,1000.0
2014-08-29 13:05:00,17.58,17.59,17.57,17.59,10200.0,17.58,17.59,17.57,17.59,10200.0
2014-08-29 13:10:00,17.6,17.6,17.59,17.6,300.0,17.6,17.6,17.59,17.6,300.0
2014-08-29 13:15:00,17.6,17.6,17.59,17.59,3600.0,17.6,17.6,17.59,17.59,3600.0
2014-08-29 13:20:00,17.6,17.6,17.58,17.59,12900.0,17.6,17.6,17.58,17.59,12900.0
2014-08-29 13:25:00,17.58,17.58,17.56,17.57,30300.0,17.58,17.58,17.56,17.57,30300.0
2014-08-29 13:30:00,17.57,17.57,17.57,17.57,3700.0,17.57,17.57,17.57,17.57,3700.0
2014-08-29 13:35:00,17.57,17.57,17.57,17.57,2600.0,17.57,17.57,17.57,17.57,2600.0
2014-08-29 13:40:00,17.57,17.57,17.56,17.57,3800.0,17.57,17.57,17.56,17.57,3800.0
2014-08-29 13:45:00,17.57,17.59,17.57,17.59,11100.0,17.57,17.59,17.57,17.59,11100.0
2014-08-29 13:50:00,17.58,17.59,17.58,17.59,1100.0,17.58,17.59,17.58,17.59,1100.0
2014-08-29 13:55:00,17.6,17.61,17.59,17.6,6900.0,17.6,17.61,17.59,17.6,6900.0
2014-08-29 14:00:00,17.61,17.61,17.6,17.6,5900.0,17.61,17.61,17.6,17.6,5900.0
2014-08-29 14:05:00,17.61,17.62,17.61,17.62,6300.0,17.61,17.62,17.61,17.62,6300.0
2014-08-29 14:10:00,17.62,17.62,17.62,17.62,2100.0,17.62,17.62,17.62,17.62,2100.0
2014-08-29 14:15:00,17.62,17.63,17.62,17.63,4300.0,17.62,17.63,17.62,17.63,4300.0
2014-08-29 14:20:00,17.63,17.63,17.62,17.63,5500.0,17.63,17.63,17.62,17.63,5500.0
2014-08-29 14:25:00,17.63,17.63,17.62,17.63,2200.0,17.63,17.63,17.62,17.63,2200.0
2014-08-29 14:30:00,17.63,17.64,17.62,17.63,35000.0,17.63,17.64,17.62,17.63,35000.0
2014-08-29 14:35:00,17.63,17.63,17.62,17.63,1800.0,17.63,17.63,17.62,17.63,1800.0
2014-08-29 14:40:00,17.63,17.63,17.62,17.62,10900.0,17.63,17.63,17.62,17.62,10900.0
2014-08-29 14:45:00,17.62,17.62,17.61,17.62,2600.0,17.62,17.62,17.61,17.62,2600.0
2014-08-29 14:50:00,17.62,17.62,17.62,17.62,2100.0,17.62,17.62,17.62,17.62,2100.0
2014-08-29 14:55:00,17.62,17.62,17.62,17.62,1500.0,17.62,17.62,17.62,17.62,1500.0
2014-08-29 15:00:00,17.62,17.63,17.61,17.62,14800.0,17.62,17.63,17.61,17.62,14800.0
2014-08-29 15:05:00,17.62,17.63,17.62,17.62,5700.0,17.62,17.63,17.62,17.62,5700.0
2014-08-29 15:10:00,17.62,17.63,17.62,17.63,5500.0,17.62,17.63,17.62,17.63,5500.0
2014-08-29 15:15:00,17.63,17.64,17.63,17.64,6800.0,17.63,17.64,17.63,17.64,6800.0
2014-08-29 15:20:00,17.64,17.64,17.63,17.64,2600.0,17.64,17.64,17.63,17.64,2600.0
2014-08-29 15:25:00,17.64,17.64,17.63,17.64,4600.0,17.64,17.64,17.63,17.64,4600.0
2014-08-29 15:30:00,17.64,17.64,17.61,17.61,22400.0,17.64,17.64,17.61,17.61,22400.0
2014-08-29 15:35:00,17.62,17.63,17.61,17.62,22700.0,17.62,17.63,17.61,17.62,22700.0
2014-08-29 15:40:00,17.62,17.63,17.62,17.63,9500.0,17.62,17.63,17.62,17.63,9500.0
2014-08-29 15:45:00,17.62,17.64,17.62,17.62,41000.0,17.62,17.64,17.62,17.62,41000.0
2014-08-29 15:50:00,17.63,17.66,17.63,17.64,69600.0,17.63,17.66,17.63,17.64,69600.0
2014-08-29 15:55:00,17.65,17.65,17.63,17.64,53400.0,17.65,17.65,17.63,17.64,53400.0
2014-09-02 09:30:00,17.61,17.66,17.51,17.66,25400.0,17.61,17.66,17.51,17.66,25400.0
2014-09-02 09:35:00,17.69,17.7,17.68,17.68,15000.0,17.69,17.7,17.68,17.68,15000.0
2014-09-02 09:40:00,17.67,17.8,17.66,17.8,97800.0,17.67,17.8,17.66,17.8,97800.0
2014-09-02 09:45:00,17.8,17.82,17.75,17.8,156300.0,17.8,17.82,17.75,17.8,156300.0
2014-09-02 09:50:00,17.8,17.91,17.8,17.9,52300.0,17.8,17.91,17.8,17.9,52300.0
2014-09-02 09:55:00,17.9,17.92,17.89,17.92,44400.0,17.9,17.92,17.89,17.92,44400.0
2014-09-02 10:00:00,17.92,17.97,17.9,17.97,72100.0,17.92,17.97,17.9,17.97,72100.0
2014-09-02 10:05:00,17.97,17.97,17.9,17.92,57500.0,17.97,17.97,17.9,17.92,57500.0
2014-09-02 10:10:00,17.92,17.98,17.91,17.96,38600.0,17.92,17.98,17.91,17.96,38600.0
2014-09-02 10:15:00,17.95,17.95,17.91,17.93,21500.0,17.95,17.95,17.91,17.93,21500.0
2014-09-02 10:20:00,17.93,17.98,17.93,17.98,34300.0,17.93,17.98,17.93,17.98,34300.0
2014-09-02 10:25:00,17.98,17.98,17.94,17.96,37600.0,17.98,17.98,17.94,17.96,37600.0
2014-09-02 10:30:00,17.96,17.96,17.92,17.94,53300.0,17.96,17.96,17.92,17.94,53300.0
2014-09-02 10:35:00,17.94,17.94,17.9,17.93,35800.0,17.94,17.94,17.9,17.93,35800.0
2014-09-02 10:40:00,17.94,17.94,17.93,17.94,45400.0,17.94,17.94,17.93,17.94,45400.0
2014-09-02 10:45:00,17.94,17.94,17.93,17.94,30200.0,17.94,17.94,17.93,17.94,30200.0
2014-09-02 10:50:00,17.94,17.99,17.93,17.99,59900.0,17.94,17.99,17.93,17.99,59900.0
2014-09-02 10:55:00,17.99,17.99,17.96,17.96,21500.0,17.99,17.99,17.96,17.96,21500.0
2014-09-02 11:00:00,17.96,17.97,17.94,17.95,14400.0,17.96,17.97,17.94,17.95,14400.0
2014-09-02 11:05:00,17.95,17.96,17.94,17.95,36500.0,17.95,17.96,17.94,17.95,36500.0
2014-09-02 11:10:00,17.95,17.96,17.9,17.92,46100.0,17.95,17.96,17.9,17.92,46100.0
2014-09-02 11:15:00,17.91,17.92,17.9,17.91,20500.0,17.91,17.92,17.9,17.91,20500.0
2014-09-02 11:20:00,17.91,17.92,17.89,17.92,22000.0,17.91,17.92,17.89,17.92,22000.0
2014-09-02 11:25:00,17.91,17.92,17.9,17.91,30200.0,17.91,17.92,17.9,17.91,30200.0
2014-09-02 11:30:00,17.91,17.92,17.89,17.89,23000.0,17.91,17.92,17.89,17.89,23000.0
2014-09-02 11:35:00,17.89,17.89,17.86,17.86,10500.0,17.89,17.89,17.86,17.86,10500.0
2014-09-02 11:40:00,17.86,17.9,17.86,17.88,19700.0,17.86,17.9,17.86,17.88,19700.0
2014-09-02 11:45:00,17.88,17.9,17.87,17.89,20900.0,17.88,17.9,17.87,17.89,20900.0
2014-09-02 11:50:00,17.89,17.89,17.85,17.85,19500.0,17.89,17.89,17.85,17.85,19500.0
2014-09-02 11:55:00,17.85,17.86,17.85,17.86,14400.0,17.85,17.86,17.85,17.86,14400.0
2014-09-02 12:00:00,17.85,17.87,17.85,17.87,14800.0,17.85,17.87,17.85,17.87,14800.0
2014-09-02 12:05:00,17.87,17.87,17.86,17.87,9400.0,17.87,17.87,17.86,17.87,9400.0
2014-09-02 12:10:00,17.87,17.87,17.86,17.86,6200.0,17.87,17.87,17.86,17.86,6200.0
2014-09-02 12:15:00,17.86,17.9,17.86,17.9,18500.0,17.86,17.9,17.86,17.9,18500.0
2014-09-02 12:20:00,17.9,17.9,17.89,17.89,5400.0,17.9,17.9,17.89,17.89,5400.0
2014-09-02 12:25:00,17.89,17.9,17.88,17.88,11000.0,17.89,17.9,17.88,17.88,11000.0
2014-09-02 12:30:00,17.88,17.88,17.82,17.83,20800.0,17.88,17.88,17.82,17.83,20800.0
2014-09-02 12:35:00,17.83,17.83,17.81,17.81,6200.0,17.83,17.83,17.81,17.81,6200.0
2014-09-02 12:40:00,17.81,17.82,17.8,17.8,12700.0,17.81,17.82,17.8,17.8,12700.0
2014-09-02 12:45:00,17.8,17.83,17.8,17.83,15500.0,17.8,17.83,17.8,17.83,15500.0
2014-09-02 12:50:00,17.82,17.83,17.82,17.82,2400.0,17.82,17.83,17.82,17.82,2400.0
2014-09-02 12:55:00,17.82,17.84,17.82,17.82,17500.0,17.82,17.84,17.82,17.82,17500.0
2014-09-02 13:00:00,17.82,17.83,17.82,17.82,6800.0,17.82,17.83,17.82,17.82,6800.0
2014-09-02 13:05:00,17.82,17.83,17.82,17.83,9300.0,17.82,17.83,17.82,17.83,9300.0
2014-09-02 13:10:00,17.84,17.84,17.83,17.83,2700.0,17.84,17.84,17.83,17.83,2700.0
2014-09-02 13:15:00,17.84,17.84,17.82,17.82,14700.0,17.84,17.84,17.82,17.82,14700.0
2014-09-02 13:20:00,17.82,17.83,17.81,17.81,26500.0,17.82,17.83,17.81,17.81,26500.0
2014-09-02 13:25:00,17.81,17.81,17.78,17.8,37500.0,17.81,17.81,17.78,17.8,37500.0
2014-09-02 13:30:00,17.81,17.81,17.8,17.8,23400.0,17.81,17.81,17.8,17.8,23400.0
2014-09-02 13:35:00,17.81,17.85,17.8,17.85,90700.0,17.81,17.85,17.8,17.85,90700.0
2014-09-02 13:40:00,17.85,17.85,17.83,17.84,8700.0,17.85,17.85,17.83,17.84,8700.0
2014-09-02 13:45:00,17.83,17.84,17.83,17.83,4800.0,17.83,17.84,17.83,17.83,4800.0
2014-09-02 13:50:00,17.83,17.85,17.83,17.84,16700.0,17.83,17.85,17.83,17.84,16700.0
2014-09-02 13:55:00,17.84,17.84,17.83,17.84,8200.0,17.84,17.84,17.83,17.84,8200.0
2014-09-02 14:00:00,17.84,17.84,17.83,17.84,4000.0,17.84,17.84,17.83,17.84,4000.0
2014-09-02 14:05:00,17.84,17.85,17.84,17.84,25100.0,17.84,17.85,17.84,17.84,25100.0
2014-09-02 14:10:00,17.83,17.84,17.83,17.84,3600.0,17.83,17.84,17.83,17.84,3600.0
2014-09-02 14:15:00,17.84,17.84,17.83,17.83,8700.0,17.84,17.84,17.83,17.83,8700.0
2014-09-02 14:20:00,17.84,17.84,17.83,17.84,11900.0,17.84,17.84,17.83,17.84,11900.0
2014-09-02 14:25:00,17.84,17.84,17.83,17.84,9500.0,17.84,17.84,17.83,17.84,9500.0
2014-09-02 14:30:00,17.84,17.84,17.82,17.82,19400.0,17.84,17.84,17.82,17.82,19400.0
2014-09-02 14:35:00,17.82,17.82,17.8,17.8,9400.0,17.82,17.82,17.8,17.8,9400.0
2014-09-02 14:40:00,17.8,17.81,17.8,17.8,6000.0,17.8,17.81,17.8,17.8,6000.0
2014-09-02 14:45:00,17.8,17.81,17.79,17.8,20400.0,17.8,17.81,17.79,17.8,20400.0
2014-09-02 14:50:00,17.8,17.81,17.8,17.8,5800.0,17.8,17.81,17.8,17.8,5800.0
2014-09-02 14:55:00,17.8,17.81,17.78,17.78,15200.0,17.8,17.81,17.78,17.78,15200.0
2014-09-02 15:00:00,17.78,17.81,17.78,17.8,31200.0,17.78,17.81,17.78,17.8,31200.0
2014-09-02 15:05:00,17.8,17.81,17.8,17.8,7900.0,17.8,17.81,17.8,17.8,7900.0
2014-09-02 15:10:00,17.8,17.81,17.79,17.79,30100.0,17.8,17.81,17.79,17.79,30100.0
2014-09-02 15:15:00,17.79,17.81,17.79,17.8,27400.0,17.79,17.81,17.79,17.8,27400.0
2014-09-02 15:20:00,17.8,17.84,17.8,17.84,27100.0,17.8,17.84,17.8,17.84,27100.0
2014-09-02 15:25:00,17.84,17.84,17.83,17.84,10000.0,17.84,17.84,17.83,17.84,10000.0
2014-09-02 15:30:00,17.83,17.83,17.81,17.82,45600.0,17.83,17.83,17.81,17.82,45600.0
2014-09-02 15:35:00,17.82,17.83,17.79,17.8,243000.0,17.82,17.83,17.79,17.8,243000.0
2014-09-02 15:40:00,17.8,17.82,17.8,17.82,44900.0,17.8,17.82,17.8,17.82,44900.0
2014-09-02 15:45:00,17.82,17.82,17.79,17.79,49500.0,17.82,17.82,17.79,17.79,49500.0
2014-09-02 15:50:00,17.79,17.8,17.79,17.79,55700.0,17.79,17.8,17.79,17.79,55700.0
2014-09-02 15:55:00,17.8,17.8,17.78,17.79,140700.0,17.8,17.8,17.78,17.79,140700.0
2014-09-03 09:30:00,17.8,17.9,17.8,17.81,45200.0,17.8,17.9,17.8,17.81,45200.0
2014-09-03 09:35:00,17.81,17.83,17.78,17.8,16800.0,17.81,17.83,17.78,17.8,16800.0
2014-09-03 09:40:00,17.8,17.88,17.8,17.83,25200.0,17.8,17.88,17.8,17.83,25200.0
2014-09-03 09:45:00,17.84,17.89,17.83,17.88,81400.0,17.84,17.89,17.83,17.88,81400.0
2014-09-03 09:50:00,17.88,17.89,17.85,17.86,56400.0,17.88,17.89,17.85,17.86,56400.0
2014-09-03 09:55:00,17.86,17.86,17.83,17.86,6500.0,17.86,17.86,17.83,17.86,6500.0
2014-09-03 10:00:00,17.87,17.88,17.86,17.88,11300.0,17.87,17.88,17.86,17.88,11300.0
2014-09-03 10:05:00,17.87,17.89,17.86,17.88,7300.0,17.87,17.89,17.86,17.88,7300.0
2014-09-03 10:10:00,17.88,17.88,17.85,17.86,11700.0,17.88,17.88,17.85,17.86,11700.0
2014-09-03 10:15:00,17.85,17.86,17.83,17.84,22700.0,17.85,17.86,17.83,17.84,22700.0
2014-09-03 10:20:00,17.84,17.84,17.8,17.8,5500.0,17.84,17.84,17.8,17.8,5500.0
2014-09-03 10:25:00,17.8,17.81,17.79,17.8,8100.0,17.8,17.81,17.79,17.8,8100.0
2014-09-03 10:30:00,17.8,17.82,17.8,17.82,5500.0,17.8,17.82,17.8,17.82,5500.0
2014-09-03 10:35:00,17.82,17.83,17.81,17.83,7400.0,17.82,17.83,17.81,17.83,7400.0
2014-09-03 10:40:00,17.84,17.86,17.82,17.85,28500.0,17.84,17.86,17.82,17.85,28500.0
2014-09-03 10:45:00,17.85,17.87,17.85,17.87,5500.0,17.85,17.87,17.85,17.87,5500.0
2014-09-03 10:50:00,17.87,17.87,17.86,17.86,3400.0,17.87,17.87,17.86,17.86,3400.0
2014-09-03 10:55:00,17.86,17.87,17.86,17.87,3200.0,17.86,17.87,17.86,17.87,3200.0
2014-09-03 11:00:00,17.87,17.87,17.85,17.85,8400.0,17.87,17.87,17.85,17.85,8400.0
2014-09-03 11:05:00,17.85,17.86,17.84,17.86,4600.0,17.85,17.86,17.84,17.86,4600.0
2014-09-03 11:10:00,17.86,17.86,17.85,17.85,5600.0,17.86,17.86,17.85,17.85,5600.0
2014-09-03 11:15:00,17.85,17.85,17.82,17.82,19600.0,17.85,17.85,17.82,17.82,19600.0
2014-09-03 11:20:00,17.82,17.82,17.8,17.8,6200.0,17.82,17.82,17.8,17.8,6200.0
2014-09-03 11:25:00,17.8,17.8,17.76,17.76,14100.0,17.8,17.8,17.76,17.76,14100.0
2014-09-03 11:30:00,17.77,17.81,17.76,17.81,23300.0,17.77,17.81,17.76,17.81,23300.0
2014-09-03 11:35:00,17.81,17.83,17.8,17.83,17700.0,17.81,17.83,17.8,17.83,17700.0
2014-09-03 11:40:00,17.83,17.83,17.8,17.82,79900.0,17.83,17.83,17.8,17.82,79900.0
2014-09-03 11:45:00,17.82,17.83,17.82,17.83,12300.0,17.82,17.83,17.82,17.83,12300.0
2014-09-03 11:50:00,17.82,17.85,17.82,17.85,26200.0,17.82,17.85,17.82,17.85,26200.0
2014-09-03 11:55:00,17.85,17.85,17.82,17.82,16800.0,17.85,17.85,17.82,17.82,16800.0
2014-09-03 12:00:00,17.81,17.81,17.8,17.81,13600.0,17.81,17.81,17.8,17.81,13600.0
2014-09-03 12:05:00,17.81,17.81,17.8,17.8,3400.0,17.81,17.81,17.8,17.8,3400.0
2014-09-03 12:10:00,17.8,17.83,17.8,17.83,16200.0,17.8,17.83,17.8,17.83,16200.0
2014-09-03 12:15:00,17.82,17.83,17.82,17.83,2000.0,17.82,17.83,17.82,17.83,2000.0
2014-09-03 12:20:00,17.83,17.84,17.82,17.84,30500.0,17.83,17.84,17.82,17.84,30500.0
2014-09-03 12:25:00,17.83,17.84,17.83,17.84,9800.0,17.83,17.84,17.83,17.84,9800.0
2014-09-03 12:30:00,17.83,17.84,17.82,17.84,10800.0,17.83,17.84,17.82,17.84,10800.0
2014-09-03 12:35:00,17.84,17.86,17.84,17.86,12800.0,17.84,17.86,17.84,17.86,12800.0
2014-09-03 12:40:00,17.86,17.95,17.86,17.95,142000.0,17.86,17.95,17.86,17.95,142000.0
2014-09-03 12:45:00,17.95,17.95,17.94,17.95,7700.0,17.95,17.95,17.94,17.95,7700.0
2014-09-03 12:50:00,17.95,17.95,17.93,17.94,20100.0,17.95,17.95,17.93,17.94,20100.0
2014-09-03 12:55:00,17.94,17.94,17.91,17.92,14400.0,17.94,17.94,17.91,17.92,14400.0
2014-09-03 13:00:00,17.91,17.92,17.89,17.9,15000.0,17.91,17.92,17.89,17.9,15000.0
2014-09-03 13:05:00,17.89,17.96,17.89,17.96,29800.0,17.89,17.96,17.89,17.96,29800.0
2014-09-03 13:10:00,17.96,17.98,17.95,17.98,23300.0,17.96,17.98,17.95,17.98,23300.0
2014-09-03 13:15:00,17.98,17.98,17.94,17.94,16400.0,17.98,17.98,17.94,17.94,16400.0
2014-09-03 13:20:00,17.94,17.95,17.92,17.94,18700.0,17.94,17.95,17.92,17.94,18700.0
2014-09-03 13:25:00,17.94,17.94,17.92,17.93,8900.0,17.94,17.94,17.92,17.93,8900.0
2014-09-03 13:30:00,17.93,17.94,17.92,17.94,14500.0,17.93,17.94,17.92,17.94,14500.0
2014-09-03 13:35:00,17.94,17.94,17.93,17.94,14200.0,17.94,17.94,17.93,17.94,14200.0
2014-09-03 13:40:00,17.94,17.94,17.93,17.94,4500.0,17.94,17.94,17.93,17.94,4500.0
2014-09-03 13:45:00,17.94,17.97,17.93,17.94,43700.0,17.94,17.97,17.93,17.94,43700.0
2014-09-03 13:50:00,17.94,17.94,17.91,17.91,18000.0,17.94,17.94,17.91,17.91,18000.0
2014-09-03 13:55:00,17.91,17.92,17.9,17.92,14600.0,17.91,17.92,17.9,17.92,14600.0
2014-09-03 14:00:00,17.92,17.92,17.89,17.89,27500.0,17.92,17.92,17.89,17.89,27500.0
2014-09-03 14:05:00,17.89,17.91,17.89,17.91,10900.0,17.89,17.91,17.89,17.91,10900.0
2014-09-03 14:10:00,17.91,17.91,17.87,17.87,19300.0,17.91,17.91,17.87,17.87,19300.0
2014-09-03 14:15:00,17.87,17.89,17.87,17.88,33400.0,17.87,17.89,17.87,17.88,33400.0
2014-09-03 14:20:00,17.88,17.89,17.87,17.89,17300.0,17.88,17.89,17.87,17.89,17300.0
2014-09-03 14:25:00,17.89,17.9,17.88,17.89,24600.0,17.89,17.9,17.88,17.89,24600.0
2014-09-03 14:30:00,17.89,17.9,17.89,17.89,3400.0,17.89,17.9,17.89,17.89,3400.0
2014-09-03 14:35:00,17.89,17.91,17.89,17.91,36900.0,17.89,17.91,17.89,17.91,36900.0
2014-09-03 14:40:00,17.9,17.91,17.89,17.89,7700.0,17.9,17.91,17.89,17.89,7700.0
2014-09-03 14:45:00,17.89,17.92,17.89,17.9,49300.0,17.89,17.92,17.89,17.9,49300.0
2014-09-03 14:50:00,17.91,17.91,17.89,17.89,13300.0,17.91,17.91,17.89,17.89,13300.0
2014-09-03 14:55:00,17.9,17.9,17.88,17.89,11100.0,17.9,17.9,17.88,17.89,11100.0
2014-09-03 15:00:00,17.89,17.89,17.87,17.88,19700.0,17.89,17.89,17.87,17.88,19700.0
2014-09-03 15:05:00,17.88,17.9,17.87,17.9,16700.0,17.88,17.9,17.87,17.9,16700.0
2014-09-03 15:10:00,17.9,17.9,17.88,17.88,19000.0,17.9,17.9,17.88,17.88,19000.0
2014-09-03 15:15:00,17.88,17.9,17.88,17.9,18200.0,17.88,17.9,17.88,17.9,18200.0
2014-09-03 15:20:00,17.89,17.9,17.89,17.9,13800.0,17.89,17.9,17.89,17.9,13800.0
2014-09-03 15:25:00,17.9,17.9,17.89,17.9,17900.0,17.9,17.9,17.89,17.9,17900.0
2014-09-03 15:30:00,17.9,17.9,17.88,17.88,33500.0,17.9,17.9,17.88,17.88,33500.0
2014-09-03 15:35:00,17.89,17.89,17.88,17.89,15100.0,17.89,17.89,17.88,17.89,15100.0
2014-09-03 15:40:00,17.89,17.89,17.87,17.87,61200.0,17.89,17.89,17.87,17.87,61200.0
2014-09-03 15:45:00,17.87,17.88,17.86,17.88,53200.0,17.87,17.88,17.86,17.88,53200.0
2014-09-03 15:50:00,17.88,17.89,17.88,17.89,31900.0,17.88,17.89,17.88,17.89,31900.0
2014-09-03 15:55:00,17.89,17.91,17.89,17.91,121000.0,17.89,17.91,17.89,17.91,121000.0
2014-09-04 09:30:00,19.0,19.0,17.89,18.12,162400.0,19.0,19.0,17.89,18.12,162400.0
2014-09-04 09:35:00,18.12,18.24,18.12,18.2,64300.0,18.12,18.24,18.12,18.2,64300.0
2014-09-04 09:40:00,18.2,18.25,18.2,18.23,277300.0,18.2,18.25,18.2,18.23,277300.0
2014-09-04 09:45:00,18.22,18.22,18.11,18.11,16500.0,18.22,18.22,18.11,18.11,16500.0
2014-09-04 09:50:00,18.12,18.14,18.12,18.14,24100.0,18.12,18.14,18.12,18.14,24100.0
2014-09-04 09:55:00,18.13,18.16,18.13,18.13,64500.0,18.13,18.16,18.13,18.13,64500.0
2014-09-04 10:00:00,18.13,18.14,18.1,18.1,60700.0,18.13,18.14,18.1,18.1,60700.0
2014-09-04 10:05:00,18.1,18.17,18.1,18.17,9300.0,18.1,18.17,18.1,18.17,9300.0
2014-09-04 10:10:00,18.17,18.17,18.14,18.16,21400.0,18.17,18.17,18.14,18.16,21400.0
2014-09-04 10:15:00,18.16,18.16,18.15,18.15,8300.0,18.16,18.16,18.15,18.15,8300.0
2014-09-04 10:20:00,18.14,18.14,18.13,18.13,5400.0,18.14,18.14,18.13,18.13,5400.0
2014-09-04 10:25:00,18.13,18.14,18.12,18.12,15200.0,18.13,18.14,18.12,18.12,15200.0
2014-09-04 10:30:00,18.12,18.17,18.12,18.16,32800.0,18.12,18.17,18.12,18.16,32800.0
2014-09-04 10:35:00,18.16,18.17,18.14,18.14,23400.0,18.16,18.17,18.14,18.14,23400.0
2014-09-04 10:40:00,18.14,18.18,18.13,18.18,51900.0,18.14,18.18,18.13,18.18,51900.0
2014-09-04 10:45:00,18.17,18.19,18.17,18.19,56500.0,18.17,18.19,18.17,18.19,56500.0
2014-09-04 10:50:00,18.19,18.2,18.19,18.2,5300.0,18.19,18.2,18.19,18.2,5300.0
2014-09-04 10:55:00,18.19,18.2,18.19,18.19,22400.0,18.19,18.2,18.19,18.19,22400.0
2014-09-04 11:00:00,18.19,18.2,18.19,18.19,6300.0,18.19,18.2,18.19,18.19,6300.0
2014-09-04 11:05:00,18.19,18.2,18.19,18.19,6100.0,18.19,18.2,18.19,18.19,6100.0
2014-09-04 11:10:00,18.19,18.21,18.19,18.2,25600.0,18.19,18.21,18.19,18.2,25600.0
2014-09-04 11:15:00,18.21,18.22,18.2,18.22,25700.0,18.21,18.22,18.2,18.22,25700.0
2014-09-04 11:20:00,18.21,18.22,18.2,18.2,26600.0,18.21,18.22,18.2,18.2,26600.0
2014-09-04 11:25:00,18.2,18.21,18.16,18.16,20000.0,18.2,18.21,18.16,18.16,20000.0
2014-09-04 11:30:00,18.16,18.17,18.14,18.16,25400.0,18.16,18.17,18.14,18.16,25400.0
2014-09-04 11:35:00,18.16,18.18,18.16,18.17,7300.0,18.16,18.18,18.16,18.17,7300.0
2014-09-04 11:40:00,18.17,18.17,18.13,18.13,16700.0,18.17,18.17,18.13,18.13,16700.0
2014-09-04 11:45:00,18.13,18.13,18.11,18.12,19600.0,18.13,18.13,18.11,18.12,19600.0
2014-09-04 11:50:00,18.12,18.16,18.12,18.15,106100.0,18.12,18.16,18.12,18.15,106100.0
2014-09-04 11:55:00,18.16,18.16,18.11,18.11,56600.0,18.16,18.16,18.11,18.11,56600.0
2014-09-04 12:00:00,18.11,18.14,18.11,18.14,20200.0,18.11,18.14,18.11,18.14,20200.0
2014-09-04 12:05:00,18.13,18.14,18.13,18.14,2700.0,18.13,18.14,18.13,18.14,2700.0
2014-09-04 12:10:00,18.14,18.14,18.13,18.13,7200.0,18.14,18.14,18.13,18.13,7200.0
2014-09-04 12:15:00,18.13,18.13,18.09,18.09,23800.0,18.13,18.13,18.09,18.09,23800.0
2014-09-04 12:20:00,18.09,18.1,18.07,18.07,11900.0,18.09,18.1,18.07,18.07,11900.0
2014-09-04 12:25:00,18.07,18.07,18.05,18.05,14600.0,18.07,18.07,18.05,18.05,14600.0
2014-09-04 12:30:00,18.05,18.07,18.05,18.07,20600.0,18.05,18.07,18.05,18.07,20600.0
2014-09-04 12:35:00,18.07,18.09,18.06,18.09,6800.0,18.07,18.09,18.06,18.09,6800.0
2014-09-04 12:40:00,18.09,18.11,18.08,18.08,19700.0,18.09,18.11,18.08,18.08,19700.0
2014-09-04 12:45:00,18.08,18.08,18.06,18.07,3600.0,18.08,18.08,18.06,18.07,3600.0
2014-09-04 12:50:00,18.07,18.09,18.07,18.08,12500.0,18.07,18.09,18.07,18.08,12500.0
2014-09-04 12:55:00,18.07,18.07,18.06,18.06,6400.0,18.07,18.07,18.06,18.06,6400.0
2014-09-04 13:00:00,18.06,18.08,18.06,18.07,9300.0,18.06,18.08,18.06,18.07,9300.0
2014-09-04 13:05:00,18.07,18.07,18.05,18.07,20500.0,18.07,18.07,18.05,18.07,20500.0
2014-09-04 13:10:00,18.06,18.07,18.06,18.06,4500.0,18.06,18.07,18.06,18.06,4500.0
2014-09-04 13:15:00,18.06,18.07,18.06,18.06,2900.0,18.06,18.07,18.06,18.06,2900.0
2014-09-04 13:20:00,18.06,18.08,18.06,18.08,13200.0,18.06,18.08,18.06,18.08,13200.0
2014-09-04 13:25:00,18.08,18.08,18.06,18.06,8400.0,18.08,18.08,18.06,18.06,8400.0
2014-09-04 13:30:00,18.06,18.08,18.05,18.05,9800.0,18.06,18.08,18.05,18.05,9800.0
2014-09-04 13:35:00,18.04,18.06,18.04,18.05,7500.0,18.04,18.06,18.04,18.05,7500.0
2014-09-04 13:40:00,18.04,18.07,18.04,18.07,10000.0,18.04,18.07,18.04,18.07,10000.0
2014-09-04 13:45:00,18.07,18.07,18.05,18.05,14100.0,18.07,18.07,18.05,18.05,14100.0
2014-09-04 13:50:00,18.06,18.07,18.05,18.07,88500.0,18.06,18.07,18.05,18.07,88500.0
2014-09-04 13:55:00,18.07,18.09,18.07,18.09,8800.0,18.07,18.09,18.07,18.09,8800.0
2014-09-04 14:00:00,18.08,18.09,18.06,18.09,23300.0,18.08,18.09,18.06,18.09,23300.0
2014-09-04 14:05:00,18.09,18.09,18.07,18.07,8000.0,18.09,18.09,18.07,18.07,8000.0
2014-09-04 14:10:00,18.07,18.07,18.07,18.07,6000.0,18.07,18.07,18.07,18.07,6000.0
2014-09-04 14:15:00,18.07,18.08,18.06,18.06,16900.0,18.07,18.08,18.06,18.06,16900.0
2014-09-04 14:20:00,18.06,18.06,18.05,18.05,16900.0,18.06,18.06,18.05,18.05,16900.0
2014-09-04 14:25:00,18.06,18.07,18.05,18.06,14600.0,18.06,18.07,18.05,18.06,14600.0
2014-09-04 14:30:00,18.06,18.06,18.03,18.04,26900.0,18.06,18.06,18.03,18.04,26900.0
2014-09-04 14:35:00,18.05,18.06,18.04,18.04,7500.0,18.05,18.06,18.04,18.04,7500.0
2014-09-04 14:40:00,18.04,18.05,18.02,18.03,65000.0,18.04,18.05,18.02,18.03,65000.0
2014-09-04 14:45:00,18.04,18.04,18.03,18.03,16100.0,18.04,18.04,18.03,18.03,16100.0
2014-09-04 14:50:00,18.03,18.05,18.02,18.04,33500.0,18.03,18.05,18.02,18.04,33500.0
2014-09-04 14:55:00,18.04,18.04,18.0,18.0,31900.0,18.04,18.04,18.0,18.0,31900.0
2014-09-04 15:00:00,18.0,18.03,18.0,18.03,74400.0,18.0,18.03,18.0,18.03,74400.0
2014-09-04 15:05:00,18.03,18.05,18.02,18.04,40300.0,18.03,18.05,18.02,18.04,40300.0
2014-09-04 15:10:00,18.03,18.04,18.01,18.01,18400.0,18.03,18.04,18.01,18.01,18400.0
2014-09-04 15:15:00,18.01,18.01,17.96,17.97,22600.0,18.01,18.01,17.96,17.97,22600.0
2014-09-04 15:20:00,17.97,17.99,17.96,17.98,24700.0,17.97,17.99,17.96,17.98,24700.0
2014-09-04 15:25:00,17.98,18.02,17.98,18.01,27800.0,17.98,18.02,17.98,18.01,27800.0
2014-09-04 15:30:00,18.01,18.01,17.98,17.99,18300.0,18.01,18.01,17.98,17.99,18300.0
2014-09-04 15:35:00,18.0,18.01,17.99,18.01,33900.0,18.0,18.01,17.99,18.01,33900.0
2014-09-04 15:40:00,18.01,18.01,17.99,18.01,26200.0,18.01,18.01,17.99,18.01,26200.0
2014-09-04 15:45:00,18.01,18.03,18.01,18.03,20200.0,18.01,18.03,18.01,18.03,20200.0
2014-09-04 15:50:00,18.03,18.07,18.03,18.05,120700.0,18.03,18.07,18.03,18.05,120700.0
2014-09-04 15:55:00,18.05,18.07,18.04,18.06,181600.0,18.05,18.07,18.04,18.06,181600.0
2014-09-05 09:30:00,18.04,18.17,18.0,18.14,44000.0,18.04,18.17,18.0,18.14,44000.0
2014-09-05 09:35:00,18.14,18.14,18.08,18.08,15000.0,18.14,18.14,18.08,18.08,15000.0
2014-09-05 09:40:00,18.09,18.15,18.07,18.14,27600.0,18.09,18.15,18.07,18.14,27600.0
2014-09-05 09:45:00,18.14,18.21,18.14,18.2,28900.0,18.14,18.21,18.14,18.2,28900.0
2014-09-05 09:50:00,18.2,18.21,18.17,18.18,19800.0,18.2,18.21,18.17,18.18,19800.0
2014-09-05 09:55:00,18.17,18.21,18.17,18.19,20100.0,18.17,18.21,18.17,18.19,20100.0
2014-09-05 10:00:00,18.2,18.22,18.19,18.19,21700.0,18.2,18.22,18.19,18.19,21700.0
2014-09-05 10:05:00,18.19,18.19,18.16,18.17,75100.0,18.19,18.19,18.16,18.17,75100.0
2014-09-05 10:10:00,18.17,18.18,18.11,18.11,19100.0,18.17,18.18,18.11,18.11,19100.0
2014-09-05 10:15:00,18.1,18.11,18.08,18.08,14000.0,18.1,18.11,18.08,18.08,14000.0
2014-09-05 10:20:00,18.08,18.1,18.08,18.09,6900.0,18.08,18.1,18.08,18.09,6900.0
2014-09-05 10:25:00,18.09,18.11,18.09,18.09,9800.0,18.09,18.11,18.09,18.09,9800.0
2014-09-05 10:30:00,18.09,18.1,18.06,18.09,20900.0,18.09,18.1,18.06,18.09,20900.0
2014-09-05 10:35:00,18.1,18.1,18.04,18.05,13000.0,18.1,18.1,18.04,18.05,13000.0
2014-09-05 10:40:00,18.05,18.06,18.04,18.05,11500.0,18.05,18.06,18.04,18.05,11500.0
2014-09-05 10:45:00,18.05,18.06,18.03,18.04,12900.0,18.05,18.06,18.03,18.04,12900.0
2014-09-05 10:50:00,18.03,18.06,18.03,18.06,12700.0,18.03,18.06,18.03,18.06,12700.0
2014-09-05 10:55:00,18.06,18.06,18.04,18.04,11600.0,18.06,18.06,18.04,18.04,11600.0
2014-09-05 11:00:00,18.04,18.06,18.03,18.06,13100.0,18.04,18.06,18.03,18.06,13100.0
2014-09-05 11:05:00,18.06,18.09,18.05,18.09,10400.0,18.06,18.09,18.05,18.09,10400.0
2014-09-05 11:10:00,18.08,18.09,18.07,18.07,20600.0,18.08,18.09,18.07,18.07,20600.0
2014-09-05 11:15:00,18.06,18.08,18.05,18.07,9700.0,18.06,18.08,18.05,18.07,9700.0
2014-09-05 11:20:00,18.08,18.11,18.05,18.09,131700.0,18.08,18.11,18.05,18.09,131700.0
2014-09-05 11:25:00,18.08,18.09,18.07,18.09,11400.0,18.08,18.09,18.07,18.09,11400.0
2014-09-05 11:30:00,18.09,18.09,18.08,18.08,9400.0,18.09,18.09,18.08,18.08,9400.0
2014-09-05 11:35:00,18.07,18.08,18.05,18.05,9000.0,18.07,18.08,18.05,18.05,9000.0
2014-09-05 11:40:00,18.05,18.07,18.05,18.05,14200.0,18.05,18.07,18.05,18.05,14200.0
2014-09-05 11:45:00,18.05,18.05,18.04,18.05,11200.0,18.05,18.05,18.04,18.05,11200.0
2014-09-05 11:50:00,18.05,18.07,18.04,18.07,10400.0,18.05,18.07,18.04,18.07,10400.0
2014-09-05 11:55:00,18.07,18.08,18.06,18.06,8300.0,18.07,18.08,18.06,18.06,8300.0
2014-09-05 12:00:00,18.06,18.09,18.06,18.08,11100.0,18.06,18.09,18.06,18.08,11100.0
2014-09-05 12:05:00,18.08,18.08,18.06,18.07,15600.0,18.08,18.08,18.06,18.07,15600.0
2014-09-05 12:10:00,18.07,18.07,18.06,18.07,8100.0,18.07,18.07,18.06,18.07,8100.0
2014-09-05 12:15:00,18.07,18.08,18.06,18.06,6200.0,18.07,18.08,18.06,18.06,6200.0
2014-09-05 12:20:00,18.06,18.08,18.06,18.08,10900.0,18.06,18.08,18.06,18.08,10900.0
2014-09-05 12:25:00,18.07,18.09,18.07,18.08,4600.0,18.07,18.09,18.07,18.08,4600.0
2014-09-05 12:30:00,18.09,18.1,18.08,18.08,16300.0,18.09,18.1,18.08,18.08,16300.0
2014-09-05 12:35:00,18.09,18.09,18.07,18.07,9800.0,18.09,18.09,18.07,18.07,9800.0
2014-09-05 12:40:00,18.07,18.09,18.07,18.07,14400.0,18.07,18.09,18.07,18.07,14400.0
2014-09-05 12:45:00,18.07,18.08,18.06,18.06,8800.0,18.07,18.08,18.06,18.06,8800.0
2014-09-05 12:50:00,18.06,18.06,18.05,18.05,12300.0,18.06,18.06,18.05,18.05,12300.0
2014-09-05 12:55:00,18.05,18.07,18.05,18.06,7800.0,18.05,18.07,18.05,18.06,7800.0
2014-09-05 13:00:00,18.07,18.08,18.06,18.08,5900.0,18.07,18.08,18.06,18.08,5900.0
2014-09-05 13:05:00,18.08,18.09,18.07,18.07,12100.0,18.08,18.09,18.07,18.07,12100.0
2014-09-05 13:10:00,18.07,18.09,18.07,18.07,8100.0,18.07,18.09,18.07,18.07,8100.0
2014-09-05 13:15:00,18.07,18.1,18.07,18.1,4700.0,18.07,18.1,18.07,18.1,4700.0
2014-09-05 13:20:00,18.09,18.1,18.09,18.09,8600.0,18.09,18.1,18.09,18.09,8600.0
2014-09-05 13:25:00,18.09,18.1,18.07,18.07,8700.0,18.09,18.1,18.07,18.07,8700.0
2014-09-05 13:30:00,18.07,18.07,18.06,18.06,5900.0,18.07,18.07,18.06,18.06,5900.0
2014-09-05 13:35:00,18.06,18.08,18.04,18.05,11100.0,18.06,18.08,18.04,18.05,11100.0
2014-09-05 13:40:00,18.05,18.06,18.05,18.05,2100.0,18.05,18.06,18.05,18.05,2100.0
2014-09-05 13:45:00,18.06,18.06,18.03,18.03,11300.0,18.06,18.06,18.03,18.03,11300.0
2014-09-05 13:50:00,18.03,18.04,18.01,18.01,24400.0,18.03,18.04,18.01,18.01,24400.0
2014-09-05 13:55:00,18.01,18.02,18.01,18.01,9100.0,18.01,18.02,18.01,18.01,9100.0
2014-09-05 14:00:00,18.01,18.03,18.01,18.03,11300.0,18.01,18.03,18.01,18.03,11300.0
2014-09-05 14:05:00,18.04,18.05,18.02,18.02,16800.0,18.04,18.05,18.02,18.02,16800.0
2014-09-05 14:10:00,18.03,18.03,18.02,18.02,6600.0,18.03,18.03,18.02,18.02,6600.0
2014-09-05 14:15:00,18.02,18.03,18.02,18.02,2400.0,18.02,18.03,18.02,18.02,2400.0
2014-09-05 14:20:00,18.02,18.03,18.0,18.0,14000.0,18.02,18.03,18.0,18.0,14000.0
2014-09-05 14:25:00,18.0,18.01,18.0,18.0,18100.0,18.0,18.01,18.0,18.0,18100.0
2014-09-05 14:30:00,18.0,18.01,18.0,18.0,4800.0,18.0,18.01,18.0,18.0,4800.0
2014-09-05 14:35:00,18.01,18.01,18.0,18.0,5200.0,18.01,18.01,18.0,18.0,5200.0
2014-09-05 14:40:00,18.01,18.02,17.99,18.02,24400.0,18.01,18.02,17.99,18.02,24400.0
2014-09-05 14:45:00,18.02,18.04,18.02,18.04,14800.0,18.02,18.04,18.02,18.04,14800.0
2014-09-05 14:50:00,18.04,18.04,18.03,18.03,5100.0,18.04,18.04,18.03,18.03,5100.0
2014-09-05 14:55:00,18.04,18.04,18.02,18.02,15900.0,18.04,18.04,18.02,18.02,15900.0
2014-09-05 15:00:00,18.03,18.03,18.02,18.02,10900.0,18.03,18.03,18.02,18.02,10900.0
2014-09-05 15:05:00,18.03,18.05,18.02,18.05,19600.0,18.03,18.05,18.02,18.05,19600.0
2014-09-05 15:10:00,18.05,18.06,18.04,18.06,18900.0,18.05,18.06,18.04,18.06,18900.0
2014-09-05 15:15:00,18.07,18.08,18.07,18.08,16600.0,18.07,18.08,18.07,18.08,16600.0
2014-09-05 15:20:00,18.08,18.08,18.05,18.07,32900.0,18.08,18.08,18.05,18.07,32900.0
2014-09-05 15:25:00,18.07,18.07,18.06,18.07,14000.0,18.07,18.07,18.06,18.07,14000.0
2014-09-05 15:30:00,18.06,18.08,18.06,18.07,34600.0,18.06,18.08,18.06,18.07,34600.0
2014-09-05 15:35:00,18.07,18.08,18.06,18.08,53700.0,18.07,18.08,18.06,18.08,53700.0
2014-09-05 15:40:00,18.07,18.08,18.07,18.08,36600.0,18.07,18.08,18.07,18.08,36600.0
2014-09-05 15:45:00,18.07,18.09,18.07,18.09,56700.0,18.07,18.09,18.07,18.09,56700.0
2014-09-05 15:50:00,18.09,18.1,18.08,18.09,53200.0,18.09,18.1,18.08,18.09,53200.0
2014-09-05 15:55:00,18.09,18.1,18.07,18.08,168400.0,18.09,18.1,18.07,18.08,168400.0
2014-09-08 09:30:00,17.99,18.03,17.91,18.02,60900.0,17.99,18.03,17.91,18.02,60900.0
2014-09-08 09:35:00,18.02,18.05,17.98,18.01,28200.0,18.02,18.05,17.98,18.01,28200.0
2014-09-08 09:40:00,18.01,18.03,17.99,18.03,19900.0,18.01,18.03,17.99,18.03,19900.0
2014-09-08 09:45:00,18.03,18.03,18.0,18.01,14500.0,18.03,18.03,18.0,18.01,14500.0
2014-09-08 09:50:00,18.0,18.02,17.99,18.02,9000.0,18.0,18.02,17.99,18.02,9000.0
2014-09-08 09:55:00,18.02,18.08,18.02,18.06,60700.0,18.02,18.08,18.02,18.06,60700.0
2014-09-08 10:00:00,18.07,18.09,18.05,18.06,11900.0,18.07,18.09,18.05,18.06,11900.0
2014-09-08 10:05:00,18.07,18.09,18.04,18.04,11200.0,18.07,18.09,18.04,18.04,11200.0
2014-09-08 10:10:00,18.04,18.06,18.03,18.05,8800.0,18.04,18.06,18.03,18.05,8800.0
2014-09-08 10:15:00,18.05,18.05,18.03,18.05,15700.0,18.05,18.05,18.03,18.05,15700.0
2014-09-08 10:20:00,18.05,18.06,18.01,18.03,13600.0,18.05,18.06,18.01,18.03,13600.0
2014-09-08 10:25:00,18.03,18.05,18.02,18.03,19700.0,18.03,18.05,18.02,18.03,19700.0
2014-09-08 10:30:00,18.02,18.02,17.98,18.0,71400.0,18.02,18.02,17.98,18.0,71400.0
2014-09-08 10:35:00,18.0,18.01,17.97,17.98,25300.0,18.0,18.01,17.97,17.98,25300.0
2014-09-08 10:40:00,17.98,18.0,17.97,18.0,7100.0,17.98,18.0,17.97,18.0,7100.0
2014-09-08 10:45:00,18.0,18.0,17.99,18.0,4300.0,18.0,18.0,17.99,18.0,4300.0
2014-09-08 10:50:00,18.0,18.03,17.98,17.98,146700.0,18.0,18.03,17.98,17.98,146700.0
2014-09-08 10:55:00,17.97,18.02,17.97,18.01,39100.0,17.97,18.02,17.97,18.01,39100.0
2014-09-08 11:00:00,18.01,18.02,17.99,17.99,14200.0,18.01,18.02,17.99,17.99,14200.0
2014-09-08 11:05:00,18.0,18.03,17.98,18.01,17600.0,18.0,18.03,17.98,18.01,17600.0
2014-09-08 11:10:00,18.01,18.01,17.99,18.0,8700.0,18.01,18.01,17.99,18.0,8700.0
2014-09-08 11:15:00,17.99,18.01,17.99,18.01,8000.0,17.99,18.01,17.99,18.01,8000.0
2014-09-08 11:20:00,18.01,18.03,18.01,18.01,20400.0,18.01,18.03,18.01,18.01,20400.0
2014-09-08 11:25:00,18.0,18.01,17.99,18.01,14400.0,18.0,18.01,17.99,18.01,14400.0
2014-09-08 11:30:00,18.01,18.01,17.99,18.0,11600.0,18.01,18.01,17.99,18.0,11600.0
2014-09-08 11:35:00,18.0,18.0,17.97,17.97,15800.0,18.0,18.0,17.97,17.97,15800.0
2014-09-08 11:40:00,17.97,17.98,17.96,17.96,19900.0,17.97,17.98,17.96,17.96,19900.0
2014-09-08 11:45:00,17.95,17.97,17.94,17.95,19500.0,17.95,17.97,17.94,17.95,19500.0
2014-09-08 11:50:00,17.95,17.96,17.92,17.95,26200.0,17.95,17.96,17.92,17.95,26200.0
2014-09-08 11:55:00,17.94,17.95,17.94,17.95,12400.0,17.94,17.95,17.94,17.95,12400.0
2014-09-08 12:00:00,17.94,17.95,17.94,17.94,6800.0,17.94,17.95,17.94,17.94,6800.0
2014-09-08 12:05:00,17.93,17.94,17.91,17.93,24300.0,17.93,17.94,17.91,17.93,24300.0
2014-09-08 12:10:00,17.94,17.94,17.93,17.93,6600.0,17.94,17.94,17.93,17.93,6600.0
2014-09-08 12:15:00,17.93,17.93,17.91,17.91,5600.0,17.93,17.93,17.91,17.91,5600.0
2014-09-08 12:20:00,17.92,17.92,17.91,17.91,8900.0,17.92,17.92,17.91,17.91,8900.0
2014-09-08 12:25:00,17.91,17.93,17.91,17.93,16100.0,17.91,17.93,17.91,17.93,16100.0
2014-09-08 12:30:00,17.93,17.93,17.91,17.91,26500.0,17.93,17.93,17.91,17.91,26500.0
2014-09-08 12:35:00,17.91,17.92,17.91,17.91,9500.0,17.91,17.92,17.91,17.91,9500.0
2014-09-08 12:40:00,17.91,17.92,17.91,17.91,3100.0,17.91,17.92,17.91,17.91,3100.0
2014-09-08 12:45:00,17.92,17.92,17.91,17.92,5300.0,17.92,17.92,17.91,17.92,5300.0
2014-09-08 12:50:00,17.91,17.93,17.91,17.91,35700.0,17.91,17.93,17.91,17.91,35700.0
2014-09-08 12:55:00,17.9,17.96,17.89,17.95,126600.0,17.9,17.96,17.89,17.95,126600.0
2014-09-08 13:00:00,17.96,17.96,17.93,17.93,46900.0,17.96,17.96,17.93,17.93,46900.0
2014-09-08 13:05:00,17.94,17.94,17.92,17.92,13600.0,17.94,17.94,17.92,17.92,13600.0
2014-09-08 13:10:00,17.93,17.93,17.91,17.92,10700.0,17.93,17.93,17.91,17.92,10700.0
2014-09-08 13:15:00,17.92,17.92,17.89,17.89,8900.0,17.92,17.92,17.89,17.89,8900.0
2014-09-08 13:20:00,17.89,17.91,17.89,17.91,17100.0,17.89,17.91,17.89,17.91,17100.0
2014-09-08 13:25:00,17.91,17.91,17.89,17.89,13800.0,17.91,17.91,17.89,17.89,13800.0
2014-09-08 13:30:00,17.88,17.9,17.87,17.89,18300.0,17.88,17.9,17.87,17.89,18300.0
2014-09-08 13:35:00,17.89,17.9,17.88,17.9,12400.0,17.89,17.9,17.88,17.9,12400.0
2014-09-08 13:40:00,17.9,17.9,17.88,17.89,14900.0,17.9,17.9,17.88,17.89,14900.0
2014-09-08 13:45:00,17.89,17.89,17.88,17.89,6500.0,17.89,17.89,17.88,17.89,6500.0
2014-09-08 13:50:00,17.89,17.89,17.88,17.89,5700.0,17.89,17.89,17.88,17.89,5700.0
2014-09-08 13:55:00,17.89,17.89,17.88,17.89,6000.0,17.89,17.89,17.88,17.89,6000.0
2014-09-08 14:00:00,17.89,17.89,17.88,17.88,17000.0,17.89,17.89,17.88,17.88,17000.0
2014-09-08 14:05:00,17.89,17.89,17.86,17.88,26300.0,17.89,17.89,17.86,17.88,26300.0
2014-09-08 14:10:00,17.87,17.88,17.87,17.88,14000.0,17.87,17.88,17.87,17.88,14000.0
2014-09-08 14:15:00,17.88,17.89,17.87,17.87,12500.0,17.88,17.89,17.87,17.87,12500.0
2014-09-08 14:20:00,17.88,17.88,17.87,17.87,4700.0,17.88,17.88,17.87,17.87,4700.0
2014-09-08 14:25:00,17.88,17.88,17.87,17.88,3800.0,17.88,17.88,17.87,17.88,3800.0
2014-09-08 14:30:00,17.88,17.89,17.87,17.89,16300.0,17.88,17.89,17.87,17.89,16300.0
2014-09-08 14:35:00,17.89,17.89,17.88,17.88,5200.0,17.89,17.89,17.88,17.88,5200.0
2014-09-08 14:40:00,17.89,17.89,17.87,17.87,17800.0,17.89,17.89,17.87,17.87,17800.0
2014-09-08 14:45:00,17.87,17.88,17.85,17.86,39100.0,17.87,17.88,17.85,17.86,39100.0
2014-09-08 14:50:00,17.85,17.86,17.85,17.85,6000.0,17.85,17.86,17.85,17.85,6000.0
2014-09-08 14:55:00,17.85,17.86,17.85,17.86,9100.0,17.85,17.86,17.85,17.86,9100.0
2014-09-08 15:00:00,17.85,17.86,17.85,17.86,34700.0,17.85,17.86,17.85,17.86,34700.0
2014-09-08 15:05:00,17.86,17.86,17.85,17.86,9900.0,17.86,17.86,17.85,17.86,9900.0
2014-09-08 15:10:00,17.86,17.86,17.85,17.86,18400.0,17.86,17.86,17.85,17.86,18400.0
2014-09-08 15:15:00,17.86,17.86,17.85,17.86,12200.0,17.86,17.86,17.85,17.86,12200.0
2014-09-08 15:20:00,17.86,17.86,17.85,17.86,9200.0,17.86,17.86,17.85,17.86,9200.0
2014-09-08 15:25:00,17.85,17.86,17.85,17.85,15500.0,17.85,17.86,17.85,17.85,15500.0
2014-09-08 15:30:00,17.86,17.87,17.85,17.87,51100.0,17.86,17.87,17.85,17.87,51100.0
2014-09-08 15:35:00,17.87,17.91,17.86,17.91,48400.0,17.87,17.91,17.86,17.91,48400.0
2014-09-08 15:40:00,17.91,17.91,17.9,17.91,22400.0,17.91,17.91,17.9,17.91,22400.0
2014-09-08 15:45:00,17.91,17.91,17.9,17.91,30400.0,17.91,17.91,17.9,17.91,30400.0
2014-09-08 15:50:00,17.91,17.95,17.91,17.94,152600.0,17.91,17.95,17.91,17.94,152600.0
2014-09-08 15:55:00,17.94,17.95,17.93,17.95,206800.0,17.94,17.95,17.93,17.95,206800.0
2014-09-09 09:30:00,17.89,17.94,17.88,17.91,21100.0,17.89,17.94,17.88,17.91,21100.0
2014-09-09 09:35:00,17.94,17.94,17.9,17.92,27800.0,17.94,17.94,17.9,17.92,27800.0
2014-09-09 09:40:00,17.92,18.0,17.9,18.0,67300.0,17.92,18.0,17.9,18.0,67300.0
2014-09-09 09:45:00,17.99,18.03,17.98,18.03,17500.0,17.99,18.03,17.98,18.03,17500.0
2014-09-09 09:50:00,18.03,18.03,17.97,17.97,17800.0,18.03,18.03,17.97,17.97,17800.0
2014-09-09 09:55:00,17.97,17.99,17.96,17.96,14700.0,17.97,17.99,17.96,17.96,14700.0
2014-09-09 10:00:00,17.95,17.97,17.94,17.96,57200.0,17.95,17.97,17.94,17.96,57200.0
2014-09-09 10:05:00,17.96,18.0,17.96,18.0,11400.0,17.96,18.0,17.96,18.0,11400.0
2014-09-09 10:10:00,17.99,18.0,17.96,17.96,12500.0,17.99,18.0,17.96,17.96,12500.0
2014-09-09 10:15:00,17.96,17.96,17.94,17.96,18600.0,17.96,17.96,17.94,17.96,18600.0
2014-09-09 10:20:00,17.95,17.95,17.93,17.93,9200.0,17.95,17.95,17.93,17.93,9200.0
2014-09-09 10:25:00,17.93,17.96,17.93,17.96,8400.0,17.93,17.96,17.93,17.96,8400.0
2014-09-09 10:30:00,17.96,17.97,17.96,17.97,9300.0,17.96,17.97,17.96,17.97,9300.0
2014-09-09 10:35:00,17.96,17.99,17.96,17.99,16000.0,17.96,17.99,17.96,17.99,16000.0
2014-09-09 10:40:00,17.98,17.99,17.97,17.99,23900.0,17.98,17.99,17.97,17.99,23900.0
2014-09-09 10:45:00,17.99,17.99,17.96,17.97,22000.0,17.99,17.99,17.96,17.97,22000.0
2014-09-09 10:50:00,17.96,17.98,17.96,17.97,16500.0,17.96,17.98,17.96,17.97,16500.0
2014-09-09 10:55:00,17.97,17.97,17.95,17.96,5400.0,17.97,17.97,17.95,17.96,5400.0
2014-09-09 11:00:00,17.95,17.98,17.95,17.97,18700.0,17.95,17.98,17.95,17.97,18700.0
2014-09-09 11:05:00,17.96,17.98,17.96,17.98,8500.0,17.96,17.98,17.96,17.98,8500.0
2014-09-09 11:10:00,17.98,17.99,17.97,17.99,16000.0,17.98,17.99,17.97,17.99,16000.0
2014-09-09 11:15:00,17.99,18.0,17.98,18.0,7900.0,17.99,18.0,17.98,18.0,7900.0
2014-09-09 11:20:00,18.0,18.0,17.98,17.98,14500.0,18.0,18.0,17.98,17.98,14500.0
2014-09-09 11:25:00,17.98,17.99,17.97,17.98,10200.0,17.98,17.99,17.97,17.98,10200.0
2014-09-09 11:30:00,17.98,18.0,17.98,18.0,3800.0,17.98,18.0,17.98,18.0,3800.0
2014-09-09 11:35:00,17.99,18.01,17.98,18.0,39100.0,17.99,18.01,17.98,18.0,39100.0
2014-09-09 11:40:00,18.0,18.04,18.0,18.04,19200.0,18.0,18.04,18.0,18.04,19200.0
2014-09-09 11:45:00,18.04,18.05,18.03,18.05,10800.0,18.04,18.05,18.03,18.05,10800.0
2014-09-09 11:50:00,18.05,18.07,18.03,18.05,59800.0,18.05,18.07,18.03,18.05,59800.0
2014-09-09 11:55:00,18.05,18.06,18.04,18.06,28500.0,18.05,18.06,18.04,18.06,28500.0
2014-09-09 12:00:00,18.06,18.08,18.04,18.08,33300.0,18.06,18.08,18.04,18.08,33300.0
2014-09-09 12:05:00,18.08,18.09,18.08,18.09,11000.0,18.08,18.09,18.08,18.09,11000.0
2014-09-09 12:10:00,18.09,18.09,18.09,18.09,6200.0,18.09,18.09,18.09,18.09,6200.0
2014-09-09 12:15:00,18.09,18.1,18.08,18.1,9100.0,18.09,18.1,18.08,18.1,9100.0
2014-09-09 12:20:00,18.1,18.11,18.1,18.11,16400.0,18.1,18.11,18.1,18.11,16400.0
2014-09-09 12:25:00,18.11,18.13,18.1,18.11,69900.0,18.11,18.13,18.1,18.11,69900.0
2014-09-09 12:30:00,18.11,18.11,18.08,18.09,24300.0,18.11,18.11,18.08,18.09,24300.0
2014-09-09 12:35:00,18.09,18.09,18.05,18.05,20100.0,18.09,18.09,18.05,18.05,20100.0
2014-09-09 12:40:00,18.05,18.06,18.03,18.04,16400.0,18.05,18.06,18.03,18.04,16400.0
2014-09-09 12:45:00,18.04,18.04,18.02,18.02,13000.0,18.04,18.04,18.02,18.02,13000.0
2014-09-09 12:50:00,18.02,18.03,18.0,18.0,7800.0,18.02,18.03,18.0,18.0,7800.0
2014-09-09 12:55:00,18.01,18.01,17.98,17.99,13300.0,18.01,18.01,17.98,17.99,13300.0
2014-09-09 13:00:00,17.98,18.02,17.98,18.01,26400.0,17.98,18.02,17.98,18.01,26400.0
2014-09-09 13:05:00,18.01,18.01,17.96,17.97,46300.0,18.01,18.01,17.96,17.97,46300.0
2014-09-09 13:10:00,17.96,18.02,17.96,18.0,37400.0,17.96,18.02,17.96,18.0,37400.0
2014-09-09 13:15:00,18.0,18.01,17.99,18.0,16200.0,18.0,18.01,17.99,18.0,16200.0
2014-09-09 13:20:00,18.01,18.02,17.98,17.98,12700.0,18.01,18.02,17.98,17.98,12700.0
2014-09-09 13:25:00,17.97,18.01,17.96,18.0,26200.0,17.97,18.01,17.96,18.0,26200.0
2014-09-09 13:30:00,17.99,18.02,17.99,18.01,22400.0,17.99,18.02,17.99,18.01,22400.0
2014-09-09 13:35:00,18.01,18.03,18.0,18.01,18500.0,18.01,18.03,18.0,18.01,18500.0
2014-09-09 13:40:00,18.01,18.02,17.99,18.0,12600.0,18.01,18.02,17.99,18.0,12600.0
2014-09-09 13:45:00,18.01,18.07,18.01,18.05,18800.0,18.01,18.07,18.01,18.05,18800.0
2014-09-09 13:50:00,18.05,18.07,18.04,18.06,16800.0,18.05,18.07,18.04,18.06,16800.0
2014-09-09 13:55:00,18.06,18.07,18.05,18.05,12400.0,18.06,18.07,18.05,18.05,12400.0
2014-09-09 14:00:00,18.05,18.05,18.04,18.05,24900.0,18.05,18.05,18.04,18.05,24900.0
2014-09-09 14:05:00,18.06,18.06,17.99,18.01,31700.0,18.06,18.06,17.99,18.01,31700.0
2014-09-09 14:10:00,18.01,18.02,17.99,18.01,10400.0,18.01,18.02,17.99,18.01,10400.0
2014-09-09 14:15:00,18.0,18.0,17.98,18.0,19900.0,18.0,18.0,17.98,18.0,19900.0
2014-09-09 14:20:00,18.01,18.01,17.96,17.97,18300.0,18.01,18.01,17.96,17.97,18300.0
2014-09-09 14:25:00,17.96,17.97,17.93,17.94,29800.0,17.96,17.97,17.93,17.94,29800.0
2014-09-09 14:30:00,17.93,17.94,17.92,17.94,43500.0,17.93,17.94,17.92,17.94,43500.0
2014-09-09 14:35:00,17.94,17.95,17.91,17.91,17300.0,17.94,17.95,17.91,17.91,17300.0
2014-09-09 14:40:00,17.91,17.93,17.9,17.91,26700.0,17.91,17.93,17.9,17.91,26700.0
2014-09-09 14:45:00,17.93,17.94,17.9,17.9,28800.0,17.93,17.94,17.9,17.9,28800.0
2014-09-09 14:50:00,17.91,17.97,17.91,17.97,21500.0,17.91,17.97,17.91,17.97,21500.0
2014-09-09 14:55:00,17.96,17.96,17.93,17.96,24000.0,17.96,17.96,17.93,17.96,24000.0
2014-09-09 15:00:00,17.95,17.95,17.92,17.93,13800.0,17.95,17.95,17.92,17.93,13800.0
2014-09-09 15:05:00,17.93,17.93,17.89,17.92,40700.0,17.93,17.93,17.89,17.92,40700.0
2014-09-09 15:10:00,17.92,17.94,17.91,17.94,27200.0,17.92,17.94,17.91,17.94,27200.0
2014-09-09 15:15:00,17.94,17.96,17.93,17.93,28100.0,17.94,17.96,17.93,17.93,28100.0
2014-09-09 15:20:00,17.94,17.94,17.9,17.93,35400.0,17.94,17.94,17.9,17.93,35400.0
2014-09-09 15:25:00,17.93,17.93,17.9,17.9,28400.0,17.93,17.93,17.9,17.9,28400.0
2014-09-09 15:30:00,17.91,17.91,17.89,17.9,20100.0,17.91,17.91,17.89,17.9,20100.0
2014-09-09 15:35:00,17.91,17.91,17.9,17.9,14400.0,17.91,17.91,17.9,17.9,14400.0
2014-09-09 15:40:00,17.9,17.9,17.88,17.88,12500.0,17.9,17.9,17.88,17.88,12500.0
2014-09-09 15:45:00,17.88,17.91,17.86,17.89,75700.0,17.88,17.91,17.86,17.89,75700.0
2014-09-09 15:50:00,17.9,17.9,17.88,17.89,66900.0,17.9,17.9,17.88,17.89,66900.0
2014-09-09 15:55:00,17.89,17.91,17.88,17.88,85400.0,17.89,17.91,17.88,17.88,85400.0
2014-09-10 09:30:00,17.87,17.97,17.86,17.97,30800.0,17.87,17.97,17.86,17.97,30800.0
2014-09-10 09:35:00,17.97,18.01,17.93,17.93,18100.0,17.97,18.01,17.93,17.93,18100.0
2014-09-10 09:40:00,17.93,17.93,17.89,17.91,15800.0,17.93,17.93,17.89,17.91,15800.0
2014-09-10 09:45:00,17.91,17.94,17.91,17.91,9900.0,17.91,17.94,17.91,17.91,9900.0
2014-09-10 09:50:00,17.91,17.91,17.88,17.89,19100.0,17.91,17.91,17.88,17.89,19100.0
2014-09-10 09:55:00,17.9,17.9,17.87,17.9,12600.0,17.9,17.9,17.87,17.9,12600.0
2014-09-10 10:00:00,17.9,17.9,17.86,17.86,13000.0,17.9,17.9,17.86,17.86,13000.0
2014-09-10 10:05:00,17.86,17.95,17.86,17.95,35200.0,17.86,17.95,17.86,17.95,35200.0
2014-09-10 10:10:00,17.95,17.99,17.94,17.97,63000.0,17.95,17.99,17.94,17.97,63000.0
2014-09-10 10:15:00,17.98,17.98,17.95,17.95,7000.0,17.98,17.98,17.95,17.95,7000.0
2014-09-10 10:20:00,17.95,17.98,17.95,17.98,13400.0,17.95,17.98,17.95,17.98,13400.0
2014-09-10 10:25:00,17.97,17.99,17.96,17.99,19200.0,17.97,17.99,17.96,17.99,19200.0
2014-09-10 10:30:00,17.99,17.99,17.94,17.95,18000.0,17.99,17.99,17.94,17.95,18000.0
2014-09-10 10:35:00,17.94,17.94,17.91,17.91,41900.0,17.94,17.94,17.91,17.91,41900.0
2014-09-10 10:40:00,17.91,17.94,17.9,17.94,26400.0,17.91,17.94,17.9,17.94,26400.0
2014-09-10 10:45:00,17.94,17.97,17.93,17.94,14700.0,17.94,17.97,17.93,17.94,14700.0
2014-09-10 10:50:00,17.93,17.95,17.93,17.95,9400.0,17.93,17.95,17.93,17.95,9400.0
2014-09-10 10:55:00,17.95,17.96,17.92,17.94,6600.0,17.95,17.96,17.92,17.94,6600.0
2014-09-10 11:00:00,17.93,17.94,17.92,17.92,8700.0,17.93,17.94,17.92,17.92,8700.0
2014-09-10 11:05:00,17.91,17.92,17.9,17.92,8400.0,17.91,17.92,17.9,17.92,8400.0
2014-09-10 11:10:00,17.93,17.95,17.92,17.95,11600.0,17.93,17.95,17.92,17.95,11600.0
2014-09-10 11:15:00,17.95,17.97,17.94,17.97,12800.0,17.95,17.97,17.94,17.97,12800.0
2014-09-10 11:20:00,17.96,17.96,17.94,17.96,17700.0,17.96,17.96,17.94,17.96,17700.0
2014-09-10 11:25:00,17.97,17.97,17.96,17.96,11700.0,17.97,17.97,17.96,17.96,11700.0
2014-09-10 11:30:00,17.97,17.99,17.96,17.96,11000.0,17.97,17.99,17.96,17.96,11000.0
2014-09-10 11:35:00,17.96,18.0,17.96,18.0,15400.0,17.96,18.0,17.96,18.0,15400.0
2014-09-10 11:40:00,18.01,18.01,18.0,18.0,7400.0,18.01,18.01,18.0,18.0,7400.0
2014-09-10 11:45:00,18.0,18.02,17.99,18.02,17300.0,18.0,18.02,17.99,18.02,17300.0
2014-09-10 11:50:00,18.01,18.02,18.0,18.01,7600.0,18.01,18.02,18.0,18.01,7600.0
2014-09-10 11:55:00,18.0,18.02,18.0,18.01,3700.0,18.0,18.02,18.0,18.01,3700.0
2014-09-10 12:00:00,18.01,18.01,17.98,17.99,12200.0,18.01,18.01,17.98,17.99,12200.0
2014-09-10 12:05:00,18.0,18.0,17.99,18.0,3000.0,18.0,18.0,17.99,18.0,3000.0
2014-09-10 12:10:00,18.0,18.0,17.98,17.99,6900.0,18.0,18.0,17.98,17.99,6900.0
2014-09-10 12:15:00,17.99,18.04,17.98,18.04,26100.0,17.99,18.04,17.98,18.04,26100.0
2014-09-10 12:20:00,18.04,18.05,18.02,18.05,11500.0,18.04,18.05,18.02,18.05,11500.0
2014-09-10 12:25:00,18.05,18.07,18.05,18.05,15900.0,18.05,18.07,18.05,18.05,15900.0
2014-09-10 12:30:00,18.06,18.07,18.05,18.07,7900.0,18.06,18.07,18.05,18.07,7900.0
2014-09-10 12:35:00,18.07,18.08,18.05,18.05,11500.0,18.07,18.08,18.05,18.05,11500.0
2014-09-10 12:40:00,18.05,18.08,18.05,18.08,5600.0,18.05,18.08,18.05,18.08,5600.0
2014-09-10 12:45:00,18.08,18.1,18.08,18.1,36300.0,18.08,18.1,18.08,18.1,36300.0
2014-09-10 12:50:00,18.1,18.11,18.1,18.11,4500.0,18.1,18.11,18.1,18.11,4500.0
2014-09-10 12:55:00,18.11,18.11,18.08,18.08,5900.0,18.11,18.11,18.08,18.08,5900.0
2014-09-10 13:00:00,18.08,18.09,18.05,18.05,26200.0,18.08,18.09,18.05,18.05,26200.0
2014-09-10 13:05:00,18.05,18.09,18.05,18.09,12900.0,18.05,18.09,18.05,18.09,12900.0
2014-09-10 13:10:00,18.09,18.11,18.09,18.1,6100.0,18.09,18.11,18.09,18.1,6100.0
2014-09-10 13:15:00,18.11,18.11,18.09,18.09,4200.0,18.11,18.11,18.09,18.09,4200.0
2014-09-10 13:20:00,18.1,18.1,18.08,18.08,10600.0,18.1,18.1,18.08,18.08,10600.0
2014-09-10 13:25:00,18.09,18.09,18.08,18.08,1600.0,18.09,18.09,18.08,18.08,1600.0
2014-09-10 13:30:00,18.09,18.09,18.06,18.06,2900.0,18.09,18.09,18.06,18.06,2900.0
2014-09-10 13:35:00,18.06,18.06,18.04,18.04,8300.0,18.06,18.06,18.04,18.04,8300.0
2014-09-10 13:40:00,18.05,18.07,18.05,18.06,14600.0,18.05,18.07,18.05,18.06,14600.0
2014-09-10 13:45:00,18.05,18.08,18.05,18.08,11000.0,18.05,18.08,18.05,18.08,11000.0
2014-09-10 13:50:00,18.07,18.07,18.05,18.06,6600.0,18.07,18.07,18.05,18.06,6600.0
2014-09-10 13:55:00,18.05,18.1,18.05,18.1,42300.0,18.05,18.1,18.05,18.1,42300.0
2014-09-10 14:00:00,18.1,18.1,18.09,18.09,2800.0,18.1,18.1,18.09,18.09,2800.0
2014-09-10 14:05:00,18.1,18.1,18.05,18.05,8400.0,18.1,18.1,18.05,18.05,8400.0
2014-09-10 14:10:00,18.05,18.08,18.05,18.07,14900.0,18.05,18.08,18.05,18.07,14900.0
2014-09-10 14:15:00,18.07,18.07,18.07,18.07,2400.0,18.07,18.07,18.07,18.07,2400.0
2014-09-10 14:20:00,18.07,18.08,18.06,18.08,6000.0,18.07,18.08,18.06,18.08,6000.0
2014-09-10 14:25:00,18.08,18.08,18.05,18.06,5700.0,18.08,18.08,18.05,18.06,5700.0
2014-09-10 14:30:00,18.05,18.06,18.04,18.04,4100.0,18.05,18.06,18.04,18.04,4100.0
2014-09-10 14:35:00,18.03,18.06,18.03,18.05,9900.0,18.03,18.06,18.03,18.05,9900.0
2014-09-10 14:40:00,18.05,18.05,18.02,18.03,15800.0,18.05,18.05,18.02,18.03,15800.0
2014-09-10 14:45:00,18.03,18.04,18.02,18.04,20200.0,18.03,18.04,18.02,18.04,20200.0
2014-09-10 14:50:00,18.03,18.03,18.02,18.03,9500.0,18.03,18.03,18.02,18.03,9500.0
2014-09-10 14:55:00,18.03,18.03,18.0,18.0,9700.0,18.03,18.03,18.0,18.0,9700.0
2014-09-10 15:00:00,18.01,18.04,18.01,18.04,21900.0,18.01,18.04,18.01,18.04,21900.0
2014-09-10 15:05:00,18.04,18.06,18.04,18.05,31600.0,18.04,18.06,18.04,18.05,31600.0
2014-09-10 15:10:00,18.04,18.04,18.03,18.04,5700.0,18.04,18.04,18.03,18.04,5700.0
2014-09-10 15:15:00,18.04,18.04,18.02,18.02,8800.0,18.04,18.04,18.02,18.02,8800.0
2014-09-10 15:20:00,18.02,18.03,18.01,18.02,11800.0,18.02,18.03,18.01,18.02,11800.0
2014-09-10 15:25:00,18.01,18.03,18.0,18.03,27500.0,18.01,18.03,18.0,18.03,27500.0
2014-09-10 15:30:00,18.04,18.04,18.01,18.01,16900.0,18.04,18.04,18.01,18.01,16900.0
2014-09-10 15:35:00,18.02,18.04,18.01,18.04,29300.0,18.02,18.04,18.01,18.04,29300.0
2014-09-10 15:40:00,18.03,18.03,18.02,18.02,12000.0,18.03,18.03,18.02,18.02,12000.0
2014-09-10 15:45:00,18.02,18.02,18.0,18.02,48100.0,18.02,18.02,18.0,18.02,48100.0
2014-09-10 15:50:00,18.02,18.03,18.01,18.03,78000.0,18.02,18.03,18.01,18.03,78000.0
2014-09-10 15:55:00,18.02,18.03,18.01,18.02,97200.0,18.02,18.03,18.01,18.02,97200.0
2014-09-11 09:30:00,17.96,18.0,17.93,17.97,24000.0,17.96,18.0,17.93,17.97,24000.0
2014-09-11 09:35:00,17.98,18.0,17.98,18.0,26700.0,17.98,18.0,17.98,18.0,26700.0
2014-09-11 09:40:00,18.0,18.03,17.98,18.02,17600.0,18.0,18.03,17.98,18.02,17600.0
2014-09-11 09:45:00,18.03,18.05,18.0,18.03,31800.0,18.03,18.05,18.0,18.03,31800.0
2014-09-11 09:50:00,18.03,18.04,18.0,18.02,17200.0,18.03,18.04,18.0,18.02,17200.0
2014-09-11 09:55:00,18.02,18.04,18.02,18.03,10600.0,18.02,18.04,18.02,18.03,10600.0
2014-09-11 10:00:00,18.03,18.07,18.03,18.05,32700.0,18.03,18.07,18.03,18.05,32700.0
2014-09-11 10:05:00,18.05,18.05,18.02,18.03,11500.0,18.05,18.05,18.02,18.03,11500.0
2014-09-11 10:10:00,18.03,18.03,18.0,18.0,5500.0,18.03,18.03,18.0,18.0,5500.0
2014-09-11 10:15:00,18.01,18.04,18.01,18.03,13900.0,18.01,18.04,18.01,18.03,13900.0
2014-09-11 10:20:00,18.02,18.03,18.01,18.01,8600.0,18.02,18.03,18.01,18.01,8600.0
2014-09-11 10:25:00,18.01,18.01,17.99,18.01,14500.0,18.01,18.01,17.99,18.01,14500.0
2014-09-11 10:30:00,18.01,18.01,17.98,17.99,15600.0,18.01,18.01,17.98,17.99,15600.0
2014-09-11 10:35:00,17.99,18.01,17.98,17.99,23300.0,17.99,18.01,17.98,17.99,23300.0
2014-09-11 10:40:00,18.0,18.02,17.98,18.0,18000.0,18.0,18.02,17.98,18.0,18000.0
2014-09-11 10:45:00,18.0,18.01,17.98,17.99,14100.0,18.0,18.01,17.98,17.99,14100.0
2014-09-11 10:50:00,17.99,18.02,17.98,18.01,19300.0,17.99,18.02,17.98,18.01,19300.0
2014-09-11 10:55:00,18.01,18.05,18.01,18.05,9500.0,18.01,18.05,18.01,18.05,9500.0
2014-09-11 11:00:00,18.05,18.06,18.03,18.05,12600.0,18.05,18.06,18.03,18.05,12600.0
2014-09-11 11:05:00,18.05,18.06,18.03,18.03,8800.0,18.05,18.06,18.03,18.03,8800.0
2014-09-11 11:10:00,18.02,18.03,18.02,18.02,3000.0,18.02,18.03,18.02,18.02,3000.0
2014-09-11 11:15:00,18.03,18.06,18.01,18.05,13100.0,18.03,18.06,18.01,18.05,13100.0
2014-09-11 11:20:00,18.05,18.06,18.04,18.04,2100.0,18.05,18.06,18.04,18.04,2100.0
2014-09-11 11:25:00,18.04,18.05,18.03,18.04,22000.0,18.04,18.05,18.03,18.04,22000.0
2014-09-11 11:30:00,18.04,18.07,18.04,18.07,9700.0,18.04,18.07,18.04,18.07,9700.0
2014-09-11 11:35:00,18.08,18.08,18.07,18.07,800.0,18.08,18.08,18.07,18.07,800.0
2014-09-11 11:40:00,18.07,18.09,18.04,18.06,20600.0,18.07,18.09,18.04,18.06,20600.0
2014-09-11 11:45:00,18.07,18.07,18.06,18.07,5200.0,18.07,18.07,18.06,18.07,5200.0
2014-09-11 11:50:00,18.07,18.07,18.06,18.06,2500.0,18.07,18.07,18.06,18.06,2500.0
2014-09-11 11:55:00,18.06,18.08,18.06,18.08,10200.0,18.06,18.08,18.06,18.08,10200.0
2014-09-11 12:00:00,18.08,18.09,18.07,18.08,7300.0,18.08,18.09,18.07,18.08,7300.0
2014-09-11 12:05:00,18.07,18.07,18.06,18.06,5300.0,18.07,18.07,18.06,18.06,5300.0
2014-09-11 12:10:00,18.06,18.07,18.06,18.06,11300.0,18.06,18.07,18.06,18.06,11300.0
2014-09-11 12:15:00,18.07,18.07,18.06,18.06,4400.0,18.07,18.07,18.06,18.06,4400.0
2014-09-11 12:20:00,18.06,18.07,18.06,18.07,2200.0,18.06,18.07,18.06,18.07,2200.0
2014-09-11 12:25:00,18.07,18.11,18.07,18.11,52700.0,18.07,18.11,18.07,18.11,52700.0
2014-09-11 12:30:00,18.11,18.11,18.1,18.11,1200.0,18.11,18.11,18.1,18.11,1200.0
2014-09-11 12:35:00,18.1,18.11,18.09,18.09,15800.0,18.1,18.11,18.09,18.09,15800.0
2014-09-11 12:40:00,18.08,18.08,18.07,18.08,3500.0,18.08,18.08,18.07,18.08,3500.0
2014-09-11 12:45:00,18.08,18.08,18.07,18.07,6500.0,18.08,18.08,18.07,18.07,6500.0
2014-09-11 12:50:00,18.07,18.09,18.07,18.09,6500.0,18.07,18.09,18.07,18.09,6500.0
2014-09-11 12:55:00,18.08,18.08,18.05,18.07,9900.0,18.08,18.08,18.05,18.07,9900.0
2014-09-11 13:00:00,18.07,18.07,18.06,18.06,10300.0,18.07,18.07,18.06,18.06,10300.0
2014-09-11 13:05:00,18.06,18.08,18.05,18.08,11200.0,18.06,18.08,18.05,18.08,11200.0
2014-09-11 13:10:00,18.07,18.09,18.06,18.06,23400.0,18.07,18.09,18.06,18.06,23400.0
2014-09-11 13:15:00,18.06,18.06,18.05,18.05,3200.0,18.06,18.06,18.05,18.05,3200.0
2014-09-11 13:20:00,18.05,18.06,18.03,18.04,11700.0,18.05,18.06,18.03,18.04,11700.0
2014-09-11 13:25:00,18.04,18.05,18.02,18.03,13000.0,18.04,18.05,18.02,18.03,13000.0
2014-09-11 13:30:00,18.04,18.05,18.03,18.04,8000.0,18.04,18.05,18.03,18.04,8000.0
2014-09-11 13:35:00,18.03,18.03,18.02,18.03,20700.0,18.03,18.03,18.02,18.03,20700.0
2014-09-11 13:40:00,18.03,18.03,18.01,18.01,3100.0,18.03,18.03,18.01,18.01,3100.0
2014-09-11 13:45:00,18.02,18.03,18.0,18.0,31600.0,18.02,18.03,18.0,18.0,31600.0
2014-09-11 13:50:00,18.01,18.01,17.99,17.99,8800.0,18.01,18.01,17.99,17.99,8800.0
2014-09-11 13:55:00,17.98,17.99,17.97,17.98,14400.0,17.98,17.99,17.97,17.98,14400.0
2014-09-11 14:00:00,17.98,18.02,17.98,18.01,34700.0,17.98,18.02,17.98,18.01,34700.0
2014-09-11 14:05:00,18.0,18.01,17.99,18.01,12200.0,18.0,18.01,17.99,18.01,12200.0
2014-09-11 14:10:00,18.01,18.01,18.0,18.0,15500.0,18.01,18.01,18.0,18.0,15500.0
2014-09-11 14:15:00,18.0,18.01,18.0,18.01,6200.0,18.0,18.01,18.0,18.01,6200.0
2014-09-11 14:20:00,18.01,18.02,18.01,18.01,5600.0,18.01,18.02,18.01,18.01,5600.0
2014-09-11 14:25:00,18.02,18.04,18.01,18.03,19800.0,18.02,18.04,18.01,18.03,19800.0
2014-09-11 14:30:00,18.03,18.04,18.02,18.03,14200.0,18.03,18.04,18.02,18.03,14200.0
2014-09-11 14:35:00,18.03,18.03,18.01,18.01,12100.0,18.03,18.03,18.01,18.01,12100.0
2014-09-11 14:40:00,18.02,18.02,18.01,18.01,3900.0,18.02,18.02,18.01,18.01,3900.0
2014-09-11 14:45:00,18.01,18.02,18.01,18.02,5300.0,18.01,18.02,18.01,18.02,5300.0
2014-09-11 14:50:00,18.01,18.02,18.0,18.0,7100.0,18.01,18.02,18.0,18.0,7100.0
2014-09-11 14:55:00,18.0,18.02,18.0,18.01,30200.0,18.0,18.02,18.0,18.01,30200.0
2014-09-11 15:00:00,18.01,18.02,18.0,18.0,44200.0,18.01,18.02,18.0,18.0,44200.0
2014-09-11 15:05:00,18.01,18.01,17.97,17.97,16200.0,18.01,18.01,17.97,17.97,16200.0
2014-09-11 15:10:00,17.97,17.98,17.97,17.97,2500.0,17.97,17.98,17.97,17.97,2500.0
2014-09-11 15:15:00,17.97,18.0,17.97,18.0,20800.0,17.97,18.0,17.97,18.0,20800.0
2014-09-11 15:20:00,18.0,18.02,17.99,18.0,75400.0,18.0,18.02,17.99,18.0,75400.0
2014-09-11 15:25:00,17.99,18.0,17.99,18.0,7100.0,17.99,18.0,17.99,18.0,7100.0
2014-09-11 15:30:00,18.0,18.0,17.98,17.98,20300.0,18.0,18.0,17.98,17.98,20300.0
2014-09-11 15:35:00,17.98,17.99,17.98,17.98,10500.0,17.98,17.99,17.98,17.98,10500.0
2014-09-11 15:40:00,17.98,18.0,17.98,17.99,34600.0,17.98,18.0,17.98,17.99,34600.0
2014-09-11 15:45:00,17.98,18.02,17.98,18.0,63600.0,17.98,18.02,17.98,18.0,63600.0
2014-09-11 15:50:00,18.0,18.01,18.0,18.0,20600.0,18.0,18.01,18.0,18.0,20600.0
2014-09-11 15:55:00,18.01,18.01,17.99,18.0,133400.0,18.01,18.01,17.99,18.0,133400.0
2014-09-12 09:30:00,17.96,18.02,17.88,17.91,33200.0,17.96,18.02,17.88,17.91,33200.0
2014-09-12 09:35:00,17.92,17.96,17.87,17.94,10800.0,17.92,17.96,17.87,17.94,10800.0
2014-09-12 09:40:00,17.92,17.93,17.89,17.9,9300.0,17.92,17.93,17.89,17.9,9300.0
2014-09-12 09:45:00,17.9,17.91,17.87,17.91,6900.0,17.9,17.91,17.87,17.91,6900.0
2014-09-12 09:50:00,17.91,17.91,17.88,17.89,14100.0,17.91,17.91,17.88,17.89,14100.0
2014-09-12 09:55:00,17.9,17.91,17.87,17.88,6100.0,17.9,17.91,17.87,17.88,6100.0
2014-09-12 10:00:00,17.88,17.9,17.84,17.84,21200.0,17.88,17.9,17.84,17.84,21200.0
2014-09-12 10:05:00,17.85,17.87,17.84,17.87,15900.0,17.85,17.87,17.84,17.87,15900.0
2014-09-12 10:10:00,17.87,17.91,17.87,17.89,13900.0,17.87,17.91,17.87,17.89,13900.0
2014-09-12 10:15:00,17.88,17.92,17.88,17.9,10600.0,17.88,17.92,17.88,17.9,10600.0
2014-09-12 10:20:00,17.91,17.92,17.9,17.91,18900.0,17.91,17.92,17.9,17.91,18900.0
2014-09-12 10:25:00,17.9,17.92,17.89,17.92,7700.0,17.9,17.92,17.89,17.92,7700.0
2014-09-12 10:30:00,17.91,17.92,17.89,17.91,13900.0,17.91,17.92,17.89,17.91,13900.0
2014-09-12 10:35:00,17.92,17.93,17.89,17.89,17600.0,17.92,17.93,17.89,17.89,17600.0
2014-09-12 10:40:00,17.9,17.94,17.9,17.93,9000.0,17.9,17.94,17.9,17.93,9000.0
2014-09-12 10:45:00,17.93,17.94,17.89,17.94,8400.0,17.93,17.94,17.89,17.94,8400.0
2014-09-12 10:50:00,17.93,17.94,17.91,17.93,19600.0,17.93,17.94,17.91,17.93,19600.0
2014-09-12 10:55:00,17.93,17.94,17.92,17.93,8100.0,17.93,17.94,17.92,17.93,8100.0
2014-09-12 11:00:00,17.94,17.94,17.91,17.92,13100.0,17.94,17.94,17.91,17.92,13100.0
2014-09-12 11:05:00,17.93,17.94,17.92,17.94,31800.0,17.93,17.94,17.92,17.94,31800.0
2014-09-12 11:10:00,17.94,17.95,17.89,17.9,36600.0,17.94,17.95,17.89,17.9,36600.0
2014-09-12 11:15:00,17.89,17.93,17.89,17.91,58100.0,17.89,17.93,17.89,17.91,58100.0
2014-09-12 11:20:00,17.91,17.91,17.9,17.91,9500.0,17.91,17.91,17.9,17.91,9500.0
2014-09-12 11:25:00,17.91,17.93,17.91,17.91,12200.0,17.91,17.93,17.91,17.91,12200.0
2014-09-12 11:30:00,17.91,17.91,17.89,17.91,15600.0,17.91,17.91,17.89,17.91,15600.0
2014-09-12 11:35:00,17.9,17.91,17.88,17.91,14900.0,17.9,17.91,17.88,17.91,14900.0
2014-09-12 11:40:00,17.9,17.92,17.89,17.91,5300.0,17.9,17.92,17.89,17.91,5300.0
2014-09-12 11:45:00,17.91,17.91,17.87,17.87,19600.0,17.91,17.91,17.87,17.87,19600.0
2014-09-12 11:50:00,17.87,17.89,17.86,17.88,22800.0,17.87,17.89,17.86,17.88,22800.0
2014-09-12 11:55:00,17.88,17.89,17.86,17.89,112800.0,17.88,17.89,17.86,17.89,112800.0
2014-09-12 12:00:00,17.89,17.92,17.87,17.88,96100.0,17.89,17.92,17.87,17.88,96100.0
2014-09-12 12:05:00,17.88,17.9,17.87,17.9,45400.0,17.88,17.9,17.87,17.9,45400.0
2014-09-12 12:10:00,17.91,17.92,17.89,17.92,14200.0,17.91,17.92,17.89,17.92,14200.0
2014-09-12 12:15:00,17.92,17.92,17.9,17.9,7100.0,17.92,17.92,17.9,17.9,7100.0
2014-09-12 12:20:00,17.9,17.9,17.88,17.89,32400.0,17.9,17.9,17.88,17.89,32400.0
2014-09-12 12:25:00,17.89,17.9,17.89,17.89,1800.0,17.89,17.9,17.89,17.89,1800.0
2014-09-12 12:30:00,17.89,17.89,17.87,17.88,20000.0,17.89,17.89,17.87,17.88,20000.0
2014-09-12 12:35:00,17.88,17.89,17.87,17.87,28800.0,17.88,17.89,17.87,17.87,28800.0
2014-09-12 12:40:00,17.88,17.89,17.88,17.89,9500.0,17.88,17.89,17.88,17.89,9500.0
2014-09-12 12:45:00,17.89,17.9,17.88,17.89,3600.0,17.89,17.9,17.88,17.89,3600.0
2014-09-12 12:50:00,17.9,17.9,17.89,17.89,8200.0,17.9,17.9,17.89,17.89,8200.0
2014-09-12 12:55:00,17.89,17.91,17.89,17.9,10400.0,17.89,17.91,17.89,17.9,10400.0
2014-09-12 13:00:00,17.89,17.91,17.89,17.89,17300.0,17.89,17.91,17.89,17.89,17300.0
2014-09-12 13:05:00,17.89,17.9,17.89,17.9,5700.0,17.89,17.9,17.89,17.9,5700.0
2014-09-12 13:10:00,17.89,17.89,17.88,17.88,5400.0,17.89,17.89,17.88,17.88,5400.0
2014-09-12 13:15:00,17.87,17.87,17.85,17.85,10100.0,17.87,17.87,17.85,17.85,10100.0
2014-09-12 13:20:00,17.84,17.84,17.82,17.83,8900.0,17.84,17.84,17.82,17.83,8900.0
2014-09-12 13:25:00,17.83,17.85,17.83,17.85,9900.0,17.83,17.85,17.83,17.85,9900.0
2014-09-12 13:30:00,17.86,17.87,17.84,17.84,11200.0,17.86,17.87,17.84,17.84,11200.0
2014-09-12 13:35:00,17.84,17.85,17.84,17.84,10400.0,17.84,17.85,17.84,17.84,10400.0
2014-09-12 13:40:00,17.84,17.87,17.84,17.87,16600.0,17.84,17.87,17.84,17.87,16600.0
2014-09-12 13:45:00,17.87,17.87,17.86,17.86,2400.0,17.87,17.87,17.86,17.86,2400.0
2014-09-12 13:50:00,17.86,17.88,17.85,17.88,11300.0,17.86,17.88,17.85,17.88,11300.0
2014-09-12 13:55:00,17.88,17.88,17.86,17.88,14100.0,17.88,17.88,17.86,17.88,14100.0
2014-09-12 14:00:00,17.87,17.87,17.86,17.87,10200.0,17.87,17.87,17.86,17.87,10200.0
2014-09-12 14:05:00,17.86,17.88,17.86,17.88,9400.0,17.86,17.88,17.86,17.88,9400.0
2014-09-12 14:10:00,17.88,17.9,17.87,17.87,10500.0,17.88,17.9,17.87,17.87,10500.0
2014-09-12 14:15:00,17.87,17.87,17.86,17.86,7900.0,17.87,17.87,17.86,17.86,7900.0
2014-09-12 14:20:00,17.85,17.87,17.85,17.85,8900.0,17.85,17.87,17.85,17.85,8900.0
2014-09-12 14:25:00,17.85,17.85,17.83,17.83,3700.0,17.85,17.85,17.83,17.83,3700.0
2014-09-12 14:30:00,17.83,17.86,17.83,17.86,3900.0,17.83,17.86,17.83,17.86,3900.0
2014-09-12 14:35:00,17.86,17.86,17.83,17.83,10400.0,17.86,17.86,17.83,17.83,10400.0
2014-09-12 14:40:00,17.84,17.84,17.81,17.82,16500.0,17.84,17.84,17.81,17.82,16500.0
2014-09-12 14:45:00,17.83,17.84,17.82,17.83,15700.0,17.83,17.84,17.82,17.83,15700.0
2014-09-12 14:50:00,17.82,17.83,17.8,17.81,9800.0,17.82,17.83,17.8,17.81,9800.0
2014-09-12 14:55:00,17.8,17.82,17.8,17.82,12100.0,17.8,17.82,17.8,17.82,12100.0
2014-09-12 15:00:00,17.82,17.83,17.8,17.82,38200.0,17.82,17.83,17.8,17.82,38200.0
2014-09-12 15:05:00,17.82,17.85,17.82,17.85,19500.0,17.82,17.85,17.82,17.85,19500.0
2014-09-12 15:10:00,17.85,17.85,17.84,17.85,4700.0,17.85,17.85,17.84,17.85,4700.0
2014-09-12 15:15:00,17.84,17.85,17.82,17.84,24400.0,17.84,17.85,17.82,17.84,24400.0
2014-09-12 15:20:00,17.84,17.85,17.84,17.85,6700.0,17.84,17.85,17.84,17.85,6700.0
2014-09-12 15:25:00,17.85,17.85,17.82,17.83,25200.0,17.85,17.85,17.82,17.83,25200.0
2014-09-12 15:30:00,17.84,17.84,17.82,17.82,14900.0,17.84,17.84,17.82,17.82,14900.0
2014-09-12 15:35:00,17.82,17.83,17.81,17.83,37400.0,17.82,17.83,17.81,17.83,37400.0
2014-09-12 15:40:00,17.83,17.85,17.82,17.82,59300.0,17.83,17.85,17.82,17.82,59300.0
2014-09-12 15:45:00,17.82,17.85,17.82,17.85,45000.0,17.82,17.85,17.82,17.85,45000.0
2014-09-12 15:50:00,17.85,17.85,17.8,17.83,199600.0,17.85,17.85,17.8,17.83,199600.0
2014-09-12 15:55:00,17.82,17.83,17.81,17.82,176800.0,17.82,17.83,17.81,17.82,176800.0
2014-09-15 09:30:00,17.82,17.82,17.78,17.81,28000.0,17.82,17.82,17.78,17.81,28000.0
2014-09-15 09:35:00,17.8,17.8,17.7,17.7,18800.0,17.8,17.8,17.7,17.7,18800.0
2014-09-15 09:40:00,17.69,17.71,17.68,17.7,20000.0,17.69,17.71,17.68,17.7,20000.0
2014-09-15 09:45:00,17.71,17.71,17.68,17.68,41400.0,17.71,17.71,17.68,17.68,41400.0
2014-09-15 09:50:00,17.69,17.75,17.68,17.71,10000.0,17.69,17.75,17.68,17.71,10000.0
2014-09-15 09:55:00,17.73,17.73,17.68,17.72,12100.0,17.73,17.73,17.68,17.72,12100.0
2014-09-15 10:00:00,17.71,17.71,17.69,17.71,13400.0,17.71,17.71,17.69,17.71,13400.0
2014-09-15 10:05:00,17.71,17.72,17.7,17.71,11800.0,17.71,17.72,17.7,17.71,11800.0
2014-09-15 10:10:00,17.7,17.72,17.7,17.7,15400.0,17.7,17.72,17.7,17.7,15400.0
2014-09-15 10:15:00,17.7,17.72,17.67,17.71,56800.0,17.7,17.72,17.67,17.71,56800.0
2014-09-15 10:20:00,17.71,17.73,17.69,17.71,39200.0,17.71,17.73,17.69,17.71,39200.0
2014-09-15 10:25:00,17.7,17.71,17.69,17.7,23200.0,17.7,17.71,17.69,17.7,23200.0
2014-09-15 10:30:00,17.7,17.72,17.69,17.69,12300.0,17.7,17.72,17.69,17.69,12300.0
2014-09-15 10:35:00,17.69,17.72,17.69,17.72,10600.0,17.69,17.72,17.69,17.72,10600.0
2014-09-15 10:40:00,17.73,17.73,17.69,17.69,21900.0,17.73,17.73,17.69,17.69,21900.0
2014-09-15 10:45:00,17.69,17.71,17.68,17.7,13000.0,17.69,17.71,17.68,17.7,13000.0
2014-09-15 10:50:00,17.7,17.71,17.68,17.69,13300.0,17.7,17.71,17.68,17.69,13300.0
2014-09-15 10:55:00,17.7,17.7,17.68,17.69,15600.0,17.7,17.7,17.68,17.69,15600.0
2014-09-15 11:00:00,17.69,17.7,17.67,17.68,15700.0,17.69,17.7,17.67,17.68,15700.0
2014-09-15 11:05:00,17.69,17.7,17.67,17.69,18500.0,17.69,17.7,17.67,17.69,18500.0
2014-09-15 11:10:00,17.68,17.69,17.67,17.68,10300.0,17.68,17.69,17.67,17.68,10300.0
2014-09-15 11:15:00,17.68,17.68,17.63,17.63,36800.0,17.68,17.68,17.63,17.63,36800.0
2014-09-15 11:20:00,17.63,17.66,17.63,17.64,15000.0,17.63,17.66,17.63,17.64,15000.0
2014-09-15 11:25:00,17.65,17.66,17.64,17.65,7400.0,17.65,17.66,17.64,17.65,7400.0
2014-09-15 11:30:00,17.65,17.65,17.63,17.63,26800.0,17.65,17.65,17.63,17.63,26800.0
2014-09-15 11:35:00,17.63,17.64,17.61,17.61,15300.0,17.63,17.64,17.61,17.61,15300.0
2014-09-15 11:40:00,17.61,17.62,17.61,17.61,11700.0,17.61,17.62,17.61,17.61,11700.0
2014-09-15 11:45:00,17.61,17.62,17.6,17.62,8300.0,17.61,17.62,17.6,17.62,8300.0
2014-09-15 11:50:00,17.63,17.63,17.6,17.63,12300.0,17.63,17.63,17.6,17.63,12300.0
2014-09-15 11:55:00,17.63,17.64,17.6,17.6,6200.0,17.63,17.64,17.6,17.6,6200.0
2014-09-15 12:00:00,17.61,17.62,17.6,17.6,13100.0,17.61,17.62,17.6,17.6,13100.0
2014-09-15 12:05:00,17.6,17.61,17.59,17.6,10400.0,17.6,17.61,17.59,17.6,10400.0
2014-09-15 12:10:00,17.6,17.62,17.59,17.6,13200.0,17.6,17.62,17.59,17.6,13200.0
2014-09-15 12:15:00,17.6,17.62,17.6,17.6,7100.0,17.6,17.62,17.6,17.6,7100.0
2014-09-15 12:20:00,17.6,17.62,17.6,17.62,4900.0,17.6,17.62,17.6,17.62,4900.0
2014-09-15 12:25:00,17.62,17.64,17.61,17.61,7000.0,17.62,17.64,17.61,17.61,7000.0
2014-09-15 12:30:00,17.61,17.62,17.6,17.61,9200.0,17.61,17.62,17.6,17.61,9200.0
2014-09-15 12:35:00,17.61,17.62,17.6,17.6,17400.0,17.61,17.62,17.6,17.6,17400.0
2014-09-15 12:40:00,17.61,17.61,17.6,17.61,4200.0,17.61,17.61,17.6,17.61,4200.0
2014-09-15 12:45:00,17.62,17.64,17.61,17.62,13600.0,17.62,17.64,17.61,17.62,13600.0
2014-09-15 12:50:00,17.63,17.64,17.62,17.63,6200.0,17.63,17.64,17.62,17.63,6200.0
2014-09-15 12:55:00,17.62,17.64,17.62,17.64,7600.0,17.62,17.64,17.62,17.64,7600.0
2014-09-15 13:00:00,17.64,17.65,17.63,17.63,6300.0,17.64,17.65,17.63,17.63,6300.0
2014-09-15 13:05:00,17.63,17.66,17.63,17.65,14700.0,17.63,17.66,17.63,17.65,14700.0
2014-09-15 13:10:00,17.65,17.66,17.61,17.62,13600.0,17.65,17.66,17.61,17.62,13600.0
2014-09-15 13:15:00,17.63,17.63,17.61,17.62,4600.0,17.63,17.63,17.61,17.62,4600.0
2014-09-15 13:20:00,17.62,17.62,17.59,17.61,17400.0,17.62,17.62,17.59,17.61,17400.0
2014-09-15 13:25:00,17.61,17.61,17.58,17.58,16000.0,17.61,17.61,17.58,17.58,16000.0
2014-09-15 13:30:00,17.59,17.61,17.59,17.61,9000.0,17.59,17.61,17.59,17.61,9000.0
2014-09-15 13:35:00,17.61,17.61,17.58,17.59,4800.0,17.61,17.61,17.58,17.59,4800.0
2014-09-15 13:40:00,17.59,17.59,17.57,17.59,12100.0,17.59,17.59,17.57,17.59,12100.0
2014-09-15 13:45:00,17.59,17.6,17.58,17.58,8600.0,17.59,17.6,17.58,17.58,8600.0
2014-09-15 13:50:00,17.57,17.57,17.55,17.55,11200.0,17.57,17.57,17.55,17.55,11200.0
2014-09-15 13:55:00,17.55,17.58,17.54,17.56,16600.0,17.55,17.58,17.54,17.56,16600.0
2014-09-15 14:00:00,17.56,17.57,17.55,17.57,8300.0,17.56,17.57,17.55,17.57,8300.0
2014-09-15 14:05:00,17.57,17.57,17.54,17.56,12100.0,17.57,17.57,17.54,17.56,12100.0
2014-09-15 14:10:00,17.57,17.58,17.56,17.56,9900.0,17.57,17.58,17.56,17.56,9900.0
2014-09-15 14:15:00,17.56,17.59,17.56,17.58,10300.0,17.56,17.59,17.56,17.58,10300.0
2014-09-15 14:20:00,17.58,17.59,17.58,17.59,6800.0,17.58,17.59,17.58,17.59,6800.0
2014-09-15 14:25:00,17.59,17.63,17.58,17.62,20000.0,17.59,17.63,17.58,17.62,20000.0
2014-09-15 14:30:00,17.62,17.65,17.62,17.64,6800.0,17.62,17.65,17.62,17.64,6800.0
2014-09-15 14:35:00,17.64,17.66,17.63,17.64,16400.0,17.64,17.66,17.63,17.64,16400.0
2014-09-15 14:40:00,17.64,17.64,17.62,17.62,8200.0,17.64,17.64,17.62,17.62,8200.0
2014-09-15 14:45:00,17.62,17.63,17.61,17.61,10800.0,17.62,17.63,17.61,17.61,10800.0
2014-09-15 14:50:00,17.61,17.63,17.61,17.62,12400.0,17.61,17.63,17.61,17.62,12400.0
2014-09-15 14:55:00,17.61,17.62,17.6,17.6,7300.0,17.61,17.62,17.6,17.6,7300.0
2014-09-15 15:00:00,17.61,17.63,17.61,17.63,14100.0,17.61,17.63,17.61,17.63,14100.0
2014-09-15 15:05:00,17.63,17.64,17.62,17.63,15000.0,17.63,17.64,17.62,17.63,15000.0
2014-09-15 15:10:00,17.62,17.63,17.61,17.62,18800.0,17.62,17.63,17.61,17.62,18800.0
2014-09-15 15:15:00,17.63,17.64,17.61,17.63,12700.0,17.63,17.64,17.61,17.63,12700.0
2014-09-15 15:20:00,17.63,17.64,17.62,17.63,11700.0,17.63,17.64,17.62,17.63,11700.0
2014-09-15 15:25:00,17.63,17.64,17.63,17.64,16800.0,17.63,17.64,17.63,17.64,16800.0
2014-09-15 15:30:00,17.64,17.64,17.62,17.64,11400.0,17.64,17.64,17.62,17.64,11400.0
2014-09-15 15:35:00,17.64,17.64,17.62,17.62,14600.0,17.64,17.64,17.62,17.62,14600.0
2014-09-15 15:40:00,17.62,17.63,17.58,17.59,40100.0,17.62,17.63,17.58,17.59,40100.0
2014-09-15 15:45:00,17.59,17.6,17.58,17.59,23400.0,17.59,17.6,17.58,17.59,23400.0
2014-09-15 15:50:00,17.59,17.59,17.56,17.57,69500.0,17.59,17.59,17.56,17.57,69500.0
2014-09-15 15:55:00,17.57,17.59,17.56,17.59,149500.0,17.57,17.59,17.56,17.59,149500.0
2014-09-16 09:30:00,17.51,17.56,17.49,17.5,24500.0,17.51,17.56,17.49,17.5,24500.0
2014-09-16 09:35:00,17.51,17.54,17.5,17.5,11100.0,17.51,17.54,17.5,17.5,11100.0
2014-09-16 09:40:00,17.49,17.62,17.49,17.62,25500.0,17.49,17.62,17.49,17.62,25500.0
2014-09-16 09:45:00,17.62,17.71,17.62,17.71,36200.0,17.62,17.71,17.62,17.71,36200.0
2014-09-16 09:50:00,17.71,17.77,17.7,17.73,37400.0,17.71,17.77,17.7,17.73,37400.0
2014-09-16 09:55:00,17.72,17.73,17.7,17.71,14900.0,17.72,17.73,17.7,17.71,14900.0
2014-09-16 10:00:00,17.71,17.73,17.69,17.71,21700.0,17.71,17.73,17.69,17.71,21700.0
2014-09-16 10:05:00,17.69,17.73,17.69,17.72,17300.0,17.69,17.73,17.69,17.72,17300.0
2014-09-16 10:10:00,17.73,17.77,17.73,17.75,17400.0,17.73,17.77,17.73,17.75,17400.0
2014-09-16 10:15:00,17.76,17.77,17.73,17.74,17100.0,17.76,17.77,17.73,17.74,17100.0
2014-09-16 10:20:00,17.74,17.75,17.73,17.73,19900.0,17.74,17.75,17.73,17.73,19900.0
2014-09-16 10:25:00,17.73,17.73,17.71,17.73,24300.0,17.73,17.73,17.71,17.73,24300.0
2014-09-16 10:30:00,17.72,17.73,17.68,17.68,17100.0,17.72,17.73,17.68,17.68,17100.0
2014-09-16 10:35:00,17.68,17.73,17.67,17.73,23400.0,17.68,17.73,17.67,17.73,23400.0
2014-09-16 10:40:00,17.72,17.73,17.69,17.7,18800.0,17.72,17.73,17.69,17.7,18800.0
2014-09-16 10:45:00,17.71,17.73,17.69,17.72,20900.0,17.71,17.73,17.69,17.72,20900.0
2014-09-16 10:50:00,17.71,17.72,17.7,17.7,18700.0,17.71,17.72,17.7,17.7,18700.0
2014-09-16 10:55:00,17.7,17.7,17.61,17.62,41900.0,17.7,17.7,17.61,17.62,41900.0
2014-09-16 11:00:00,17.62,17.62,17.59,17.61,55200.0,17.62,17.62,17.59,17.61,55200.0
2014-09-16 11:05:00,17.62,17.62,17.59,17.61,59600.0,17.62,17.62,17.59,17.61,59600.0
2014-09-16 11:10:00,17.61,17.64,17.61,17.64,33400.0,17.61,17.64,17.61,17.64,33400.0
2014-09-16 11:15:00,17.63,17.63,17.61,17.62,23200.0,17.63,17.63,17.61,17.62,23200.0
2014-09-16 11:20:00,17.62,17.63,17.62,17.62,15200.0,17.62,17.63,17.62,17.62,15200.0
2014-09-16 11:25:00,17.61,17.63,17.6,17.63,26100.0,17.61,17.63,17.6,17.63,26100.0
2014-09-16 11:30:00,17.62,17.66,17.62,17.66,24300.0,17.62,17.66,17.62,17.66,24300.0
2014-09-16 11:35:00,17.66,17.68,17.66,17.66,17100.0,17.66,17.68,17.66,17.66,17100.0
2014-09-16 11:40:00,17.65,17.66,17.64,17.64,46400.0,17.65,17.66,17.64,17.64,46400.0
2014-09-16 11:45:00,17.64,17.66,17.64,17.66,18200.0,17.64,17.66,17.64,17.66,18200.0
2014-09-16 11:50:00,17.67,17.68,17.65,17.66,17100.0,17.67,17.68,17.65,17.66,17100.0
2014-09-16 11:55:00,17.66,17.67,17.64,17.64,29600.0,17.66,17.67,17.64,17.64,29600.0
2014-09-16 12:00:00,17.64,17.66,17.63,17.64,10900.0,17.64,17.66,17.63,17.64,10900.0
2014-09-16 12:05:00,17.65,17.66,17.64,17.66,7200.0,17.65,17.66,17.64,17.66,7200.0
2014-09-16 12:10:00,17.66,17.68,17.65,17.68,16000.0,17.66,17.68,17.65,17.68,16000.0
2014-09-16 12:15:00,17.69,17.69,17.66,17.67,14900.0,17.69,17.69,17.66,17.67,14900.0
2014-09-16 12:20:00,17.66,17.7,17.66,17.69,10400.0,17.66,17.7,17.66,17.69,10400.0
2014-09-16 12:25:00,17.69,17.71,17.68,17.71,15300.0,17.69,17.71,17.68,17.71,15300.0
2014-09-16 12:30:00,17.69,17.71,17.69,17.7,10500.0,17.69,17.71,17.69,17.7,10500.0
2014-09-16 12:35:00,17.71,17.71,17.69,17.69,24100.0,17.71,17.71,17.69,17.69,24100.0
2014-09-16 12:40:00,17.69,17.7,17.67,17.68,14900.0,17.69,17.7,17.67,17.68,14900.0
2014-09-16 12:45:00,17.69,17.7,17.68,17.69,7000.0,17.69,17.7,17.68,17.69,7000.0
2014-09-16 12:50:00,17.69,17.71,17.68,17.69,14800.0,17.69,17.71,17.68,17.69,14800.0
2014-09-16 12:55:00,17.69,17.71,17.68,17.69,14900.0,17.69,17.71,17.68,17.69,14900.0
2014-09-16 13:00:00,17.7,17.71,17.68,17.68,16500.0,17.7,17.71,17.68,17.68,16500.0
2014-09-16 13:05:00,17.68,17.71,17.68,17.7,42700.0,17.68,17.71,17.68,17.7,42700.0
2014-09-16 13:10:00,17.69,17.7,17.69,17.7,35000.0,17.69,17.7,17.69,17.7,35000.0
2014-09-16 13:15:00,17.7,17.7,17.68,17.7,29400.0,17.7,17.7,17.68,17.7,29400.0
2014-09-16 13:20:00,17.7,17.7,17.68,17.68,29300.0,17.7,17.7,17.68,17.68,29300.0
2014-09-16 13:25:00,17.68,17.68,17.67,17.68,23500.0,17.68,17.68,17.67,17.68,23500.0
2014-09-16 13:30:00,17.68,17.71,17.68,17.71,73100.0,17.68,17.71,17.68,17.71,73100.0
2014-09-16 13:35:00,17.71,17.75,17.71,17.73,32400.0,17.71,17.75,17.71,17.73,32400.0
2014-09-16 13:40:00,17.73,17.74,17.72,17.72,8300.0,17.73,17.74,17.72,17.72,8300.0
2014-09-16 13:45:00,17.72,17.74,17.72,17.72,15800.0,17.72,17.74,17.72,17.72,15800.0
2014-09-16 13:50:00,17.72,17.75,17.72,17.75,14400.0,17.72,17.75,17.72,17.75,14400.0
2014-09-16 13:55:00,17.75,17.76,17.73,17.75,18700.0,17.75,17.76,17.73,17.75,18700.0
2014-09-16 14:00:00,17.75,17.75,17.73,17.74,17600.0,17.75,17.75,17.73,17.74,17600.0
2014-09-16 14:05:00,17.75,17.78,17.75,17.78,14500.0,17.75,17.78,17.75,17.78,14500.0
2014-09-16 14:10:00,17.78,17.79,17.75,17.75,18900.0,17.78,17.79,17.75,17.75,18900.0
2014-09-16 14:15:00,17.75,17.76,17.74,17.74,8200.0,17.75,17.76,17.74,17.74,8200.0
2014-09-16 14:20:00,17.74,17.76,17.73,17.76,19000.0,17.74,17.76,17.73,17.76,19000.0
2014-09-16 14:25:00,17.76,17.77,17.75,17.76,12500.0,17.76,17.77,17.75,17.76,12500.0
2014-09-16 14:30:00,17.77,17.78,17.76,17.78,17200.0,17.77,17.78,17.76,17.78,17200.0
2014-09-16 14:35:00,17.79,17.8,17.76,17.76,23500.0,17.79,17.8,17.76,17.76,23500.0
2014-09-16 14:40:00,17.76,17.77,17.74,17.75,17600.0,17.76,17.77,17.74,17.75,17600.0
2014-09-16 14:45:00,17.76,17.76,17.72,17.72,25700.0,17.76,17.76,17.72,17.72,25700.0
2014-09-16 14:50:00,17.72,17.73,17.72,17.72,7900.0,17.72,17.73,17.72,17.72,7900.0
2014-09-16 14:55:00,17.72,17.73,17.72,17.72,10900.0,17.72,17.73,17.72,17.72,10900.0
2014-09-16 15:00:00,17.72,17.73,17.71,17.73,24300.0,17.72,17.73,17.71,17.73,24300.0
2014-09-16 15:05:00,17.74,17.75,17.72,17.73,30100.0,17.74,17.75,17.72,17.73,30100.0
2014-09-16 15:10:00,17.73,17.73,17.72,17.73,16000.0,17.73,17.73,17.72,17.73,16000.0
2014-09-16 15:15:00,17.72,17.73,17.72,17.73,16600.0,17.72,17.73,17.72,17.73,16600.0
2014-09-16 15:20:00,17.73,17.76,17.72,17.75,25200.0,17.73,17.76,17.72,17.75,25200.0
2014-09-16 15:25:00,17.76,17.76,17.71,17.72,48200.0,17.76,17.76,17.71,17.72,48200.0
2014-09-16 15:30:00,17.73,17.73,17.7,17.7,26900.0,17.73,17.73,17.7,17.7,26900.0
2014-09-16 15:35:00,17.7,17.71,17.68,17.68,37100.0,17.7,17.71,17.68,17.68,37100.0
2014-09-16 15:40:00,17.68,17.72,17.68,17.71,36200.0,17.68,17.72,17.68,17.71,36200.0
2014-09-16 15:45:00,17.71,17.72,17.69,17.69,57600.0,17.71,17.72,17.69,17.69,57600.0
2014-09-16 15:50:00,17.69,17.69,17.68,17.68,54300.0,17.69,17.69,17.68,17.68,54300.0
2014-09-16 15:55:00,17.68,17.72,17.68,17.7,140400.0,17.68,17.72,17.68,17.7,140400.0
2014-09-17 09:30:00,17.72,17.83,17.72,17.74,21200.0,17.72,17.83,17.72,17.74,21200.0
2014-09-17 09:35:00,17.73,17.8,17.73,17.77,17100.0,17.73,17.8,17.73,17.77,17100.0
2014-09-17 09:40:00,17.77,17.81,17.77,17.8,22900.0,17.77,17.81,17.77,17.8,22900.0
2014-09-17 09:45:00,17.81,17.81,17.79,17.79,14500.0,17.81,17.81,17.79,17.79,14500.0
2014-09-17 09:50:00,17.8,17.81,17.79,17.79,33600.0,17.8,17.81,17.79,17.79,33600.0
2014-09-17 09:55:00,17.8,17.83,17.8,17.81,11800.0,17.8,17.83,17.8,17.81,11800.0
2014-09-17 10:00:00,17.81,17.84,17.81,17.83,20700.0,17.81,17.84,17.81,17.83,20700.0
2014-09-17 10:05:00,17.84,17.87,17.84,17.84,30900.0,17.84,17.87,17.84,17.84,30900.0
2014-09-17 10:10:00,17.83,17.84,17.83,17.83,11000.0,17.83,17.84,17.83,17.83,11000.0
2014-09-17 10:15:00,17.84,17.84,17.82,17.83,13800.0,17.84,17.84,17.82,17.83,13800.0
2014-09-17 10:20:00,17.83,17.84,17.83,17.84,2300.0,17.83,17.84,17.83,17.84,2300.0
2014-09-17 10:25:00,17.84,17.86,17.84,17.86,7600.0,17.84,17.86,17.84,17.86,7600.0
2014-09-17 10:30:00,17.85,17.85,17.84,17.84,6400.0,17.85,17.85,17.84,17.84,6400.0
2014-09-17 10:35:00,17.83,17.83,17.81,17.82,17500.0,17.83,17.83,17.81,17.82,17500.0
2014-09-17 10:40:00,17.82,17.85,17.82,17.83,8000.0,17.82,17.85,17.82,17.83,8000.0
2014-09-17 10:45:00,17.83,17.84,17.83,17.84,6200.0,17.83,17.84,17.83,17.84,6200.0
2014-09-17 10:50:00,17.84,17.84,17.81,17.81,23700.0,17.84,17.84,17.81,17.81,23700.0
2014-09-17 10:55:00,17.81,17.82,17.8,17.8,13500.0,17.81,17.82,17.8,17.8,13500.0
2014-09-17 11:00:00,17.8,17.82,17.8,17.81,9000.0,17.8,17.82,17.8,17.81,9000.0
2014-09-17 11:05:00,17.81,17.82,17.8,17.8,8600.0,17.81,17.82,17.8,17.8,8600.0
2014-09-17 11:10:00,17.8,17.82,17.78,17.78,40000.0,17.8,17.82,17.78,17.78,40000.0
2014-09-17 11:15:00,17.78,17.79,17.76,17.77,59500.0,17.78,17.79,17.76,17.77,59500.0
2014-09-17 11:20:00,17.77,17.82,17.77,17.8,84800.0,17.77,17.82,17.77,17.8,84800.0
2014-09-17 11:25:00,17.81,17.81,17.8,17.8,8200.0,17.81,17.81,17.8,17.8,8200.0
2014-09-17 11:30:00,17.8,17.8,17.77,17.77,4100.0,17.8,17.8,17.77,17.77,4100.0
2014-09-17 11:35:00,17.78,17.78,17.78,17.78,9400.0,17.78,17.78,17.78,17.78,9400.0
2014-09-17 11:40:00,17.78,17.78,17.78,17.78,6600.0,17.78,17.78,17.78,17.78,6600.0
2014-09-17 11:45:00,17.79,17.79,17.78,17.78,42300.0,17.79,17.79,17.78,17.78,42300.0
2014-09-17 11:50:00,17.78,17.8,17.77,17.8,12000.0,17.78,17.8,17.77,17.8,12000.0
2014-09-17 11:55:00,17.8,17.84,17.8,17.84,29700.0,17.8,17.84,17.8,17.84,29700.0
2014-09-17 12:00:00,17.84,17.85,17.84,17.85,3500.0,17.84,17.85,17.84,17.85,3500.0
2014-09-17 12:05:00,17.85,17.85,17.84,17.85,2300.0,17.85,17.85,17.84,17.85,2300.0
2014-09-17 12:10:00,17.85,17.85,17.85,17.85,1300.0,17.85,17.85,17.85,17.85,1300.0
2014-09-17 12:15:00,17.85,17.85,17.84,17.85,12900.0,17.85,17.85,17.84,17.85,12900.0
2014-09-17 12:20:00,17.85,17.86,17.84,17.86,64000.0,17.85,17.86,17.84,17.86,64000.0
2014-09-17 12:25:00,17.86,17.9,17.86,17.89,16700.0,17.86,17.9,17.86,17.89,16700.0
2014-09-17 12:30:00,17.89,17.9,17.89,17.9,7100.0,17.89,17.9,17.89,17.9,7100.0
2014-09-17 12:35:00,17.91,17.91,17.9,17.91,1700.0,17.91,17.91,17.9,17.91,1700.0
2014-09-17 12:40:00,17.91,17.92,17.9,17.92,53700.0,17.91,17.92,17.9,17.92,53700.0
2014-09-17 12:45:00,17.91,17.93,17.91,17.93,20800.0,17.91,17.93,17.91,17.93,20800.0
2014-09-17 12:50:00,17.93,17.93,17.92,17.93,5000.0,17.93,17.93,17.92,17.93,5000.0
2014-09-17 12:55:00,17.93,17.93,17.9,17.93,33300.0,17.93,17.93,17.9,17.93,33300.0
2014-09-17 13:00:00,17.92,17.92,17.91,17.92,9600.0,17.92,17.92,17.91,17.92,9600.0
2014-09-17 13:05:00,17.91,17.92,17.9,17.92,50200.0,17.91,17.92,17.9,17.92,50200.0
2014-09-17 13:10:00,17.92,17.93,17.92,17.93,10600.0,17.92,17.93,17.92,17.93,10600.0
2014-09-17 13:15:00,17.93,17.93,17.92,17.93,1600.0,17.93,17.93,17.92,17.93,1600.0
2014-09-17 13:20:00,17.92,17.92,17.89,17.91,39500.0,17.92,17.92,17.89,17.91,39500.0
2014-09-17 13:25:00,17.91,17.91,17.9,17.91,15500.0,17.91,17.91,17.9,17.91,15500.0
2014-09-17 13:30:00,17.91,17.91,17.89,17.89,12400.0,17.91,17.91,17.89,17.89,12400.0
2014-09-17 13:35:00,17.9,17.91,17.89,17.91,12900.0,17.9,17.91,17.89,17.91,12900.0
2014-09-17 13:40:00,17.91,17.91,17.9,17.91,7100.0,17.91,17.91,17.9,17.91,7100.0
2014-09-17 13:45:00,17.91,17.91,17.89,17.9,9600.0,17.91,17.91,17.89,17.9,9600.0
2014-09-17 13:50:00,17.89,17.89,17.86,17.86,63500.0,17.89,17.89,17.86,17.86,63500.0
2014-09-17 13:55:00,17.86,17.87,17.85,17.86,20600.0,17.86,17.87,17.85,17.86,20600.0
2014-09-17 14:00:00,17.86,17.87,17.74,17.77,39700.0,17.86,17.87,17.74,17.77,39700.0
2014-09-17 14:05:00,17.75,17.84,17.75,17.83,16700.0,17.75,17.84,17.75,17.83,16700.0
2014-09-17 14:10:00,17.84,17.89,17.84,17.87,31200.0,17.84,17.89,17.84,17.87,31200.0
2014-09-17 14:15:00,17.87,17.9,17.86,17.9,11700.0,17.87,17.9,17.86,17.9,11700.0
2014-09-17 14:20:00,17.9,17.91,17.88,17.91,20100.0,17.9,17.91,17.88,17.91,20100.0
2014-09-17 14:25:00,17.91,17.91,17.89,17.89,22900.0,17.91,17.91,17.89,17.89,22900.0
2014-09-17 14:30:00,17.89,17.89,17.85,17.85,40200.0,17.89,17.89,17.85,17.85,40200.0
2014-09-17 14:35:00,17.85,17.85,17.83,17.85,9700.0,17.85,17.85,17.83,17.85,9700.0
2014-09-17 14:40:00,17.84,17.85,17.78,17.78,34600.0,17.84,17.85,17.78,17.78,34600.0
2014-09-17 14:45:00,17.78,17.79,17.76,17.78,19000.0,17.78,17.79,17.76,17.78,19000.0
2014-09-17 14:50:00,17.78,17.8,17.78,17.8,31100.0,17.78,17.8,17.78,17.8,31100.0
2014-09-17 14:55:00,17.79,17.79,17.77,17.78,18600.0,17.79,17.79,17.77,17.78,18600.0
2014-09-17 15:00:00,17.78,17.81,17.77,17.8,21400.0,17.78,17.81,17.77,17.8,21400.0
2014-09-17 15:05:00,17.81,17.84,17.81,17.83,16500.0,17.81,17.84,17.81,17.83,16500.0
2014-09-17 15:10:00,17.83,17.83,17.82,17.83,15600.0,17.83,17.83,17.82,17.83,15600.0
2014-09-17 15:15:00,17.82,17.86,17.82,17.86,37900.0,17.82,17.86,17.82,17.86,37900.0
2014-09-17 15:20:00,17.86,17.86,17.82,17.84,44900.0,17.86,17.86,17.82,17.84,44900.0
2014-09-17 15:25:00,17.84,17.86,17.83,17.85,62800.0,17.84,17.86,17.83,17.85,62800.0
2014-09-17 15:30:00,17.85,17.85,17.8,17.8,16400.0,17.85,17.85,17.8,17.8,16400.0
2014-09-17 15:35:00,17.8,17.8,17.73,17.74,118200.0,17.8,17.8,17.73,17.74,118200.0
2014-09-17 15:40:00,17.74,17.77,17.73,17.76,76100.0,17.74,17.77,17.73,17.76,76100.0
2014-09-17 15:45:00,17.75,17.75,17.72,17.73,129900.0,17.75,17.75,17.72,17.73,129900.0
2014-09-17 15:50:00,17.73,17.75,17.71,17.71,112600.0,17.73,17.75,17.71,17.71,112600.0
2014-09-17 15:55:00,17.71,17.72,17.69,17.7,242900.0,17.71,17.72,17.69,17.7,242900.0
2014-09-18 09:30:00,17.78,17.87,17.72,17.8,20100.0,17.78,17.87,17.72,17.8,20100.0
2014-09-18 09:35:00,17.8,17.81,17.75,17.75,14100.0,17.8,17.81,17.75,17.75,14100.0
2014-09-18 09:40:00,17.75,17.76,17.73,17.75,29300.0,17.75,17.76,17.73,17.75,29300.0
2014-09-18 09:45:00,17.75,17.8,17.75,17.8,41900.0,17.75,17.8,17.75,17.8,41900.0
2014-09-18 09:50:00,17.8,17.84,17.79,17.84,42000.0,17.8,17.84,17.79,17.84,42000.0
2014-09-18 09:55:00,17.84,17.84,17.81,17.82,9200.0,17.84,17.84,17.81,17.82,9200.0
2014-09-18 10:00:00,17.83,17.9,17.82,17.9,20300.0,17.83,17.9,17.82,17.9,20300.0
2014-09-18 10:05:00,17.9,17.93,17.88,17.88,84900.0,17.9,17.93,17.88,17.88,84900.0
2014-09-18 10:10:00,17.88,17.91,17.88,17.9,30800.0,17.88,17.91,17.88,17.9,30800.0
2014-09-18 10:15:00,17.9,17.91,17.88,17.88,15600.0,17.9,17.91,17.88,17.88,15600.0
2014-09-18 10:20:00,17.89,17.89,17.84,17.85,21900.0,17.89,17.89,17.84,17.85,21900.0
2014-09-18 10:25:00,17.85,17.85,17.81,17.82,21400.0,17.85,17.85,17.81,17.82,21400.0
2014-09-18 10:30:00,17.82,17.84,17.81,17.83,17200.0,17.82,17.84,17.81,17.83,17200.0
2014-09-18 10:35:00,17.84,17.84,17.83,17.84,4000.0,17.84,17.84,17.83,17.84,4000.0
2014-09-18 10:40:00,17.83,17.84,17.82,17.84,7200.0,17.83,17.84,17.82,17.84,7200.0
2014-09-18 10:45:00,17.84,17.87,17.84,17.86,6400.0,17.84,17.87,17.84,17.86,6400.0
2014-09-18 10:50:00,17.85,17.86,17.85,17.86,1500.0,17.85,17.86,17.85,17.86,1500.0
2014-09-18 10:55:00,17.86,17.86,17.82,17.83,8300.0,17.86,17.86,17.82,17.83,8300.0
2014-09-18 11:00:00,17.83,17.84,17.83,17.84,2400.0,17.83,17.84,17.83,17.84,2400.0
2014-09-18 11:05:00,17.84,17.86,17.84,17.86,6000.0,17.84,17.86,17.84,17.86,6000.0
2014-09-18 11:10:00,17.85,17.85,17.84,17.84,1600.0,17.85,17.85,17.84,17.84,1600.0
2014-09-18 11:15:00,17.85,17.85,17.83,17.83,11600.0,17.85,17.85,17.83,17.83,11600.0
2014-09-18 11:20:00,17.83,17.85,17.82,17.85,3100.0,17.83,17.85,17.82,17.85,3100.0
2014-09-18 11:25:00,17.84,17.84,17.81,17.81,8000.0,17.84,17.84,17.81,17.81,8000.0
2014-09-18 11:30:00,17.82,17.82,17.81,17.82,8100.0,17.82,17.82,17.81,17.82,8100.0
2014-09-18 11:35:00,17.83,17.84,17.8,17.8,5700.0,17.83,17.84,17.8,17.8,5700.0
2014-09-18 11:40:00,17.81,17.82,17.8,17.81,4200.0,17.81,17.82,17.8,17.81,4200.0
2014-09-18 11:45:00,17.8,17.82,17.8,17.8,12600.0,17.8,17.82,17.8,17.8,12600.0
2014-09-18 11:50:00,17.8,17.8,17.78,17.79,11800.0,17.8,17.8,17.78,17.79,11800.0
2014-09-18 11:55:00,17.79,17.79,17.79,17.79,3800.0,17.79,17.79,17.79,17.79,3800.0
2014-09-18 12:00:00,17.79,17.79,17.79,17.79,600.0,17.79,17.79,17.79,17.79,600.0
2014-09-18 12:05:00,17.79,17.82,17.79,17.81,9200.0,17.79,17.82,17.79,17.81,9200.0
2014-09-18 12:10:00,17.81,17.81,17.81,17.81,800.0,17.81,17.81,17.81,17.81,800.0
2014-09-18 12:15:00,17.81,17.82,17.8,17.8,6300.0,17.81,17.82,17.8,17.8,6300.0
2014-09-18 12:20:00,17.8,17.8,17.79,17.8,5700.0,17.8,17.8,17.79,17.8,5700.0
2014-09-18 12:25:00,17.81,17.82,17.81,17.81,1100.0,17.81,17.82,17.81,17.81,1100.0
2014-09-18 12:30:00,17.81,17.81,17.81,17.81,2000.0,17.81,17.81,17.81,17.81,2000.0
2014-09-18 12:35:00,17.81,17.81,17.8,17.8,10600.0,17.81,17.81,17.8,17.8,10600.0
2014-09-18 12:40:00,17.8,17.8,17.78,17.79,10000.0,17.8,17.8,17.78,17.79,10000.0
2014-09-18 12:45:00,17.79,17.8,17.79,17.8,500.0,17.79,17.8,17.79,17.8,500.0
2014-09-18 12:50:00,17.79,17.8,17.78,17.78,2400.0,17.79,17.8,17.78,17.78,2400.0
2014-09-18 12:55:00,17.78,17.8,17.78,17.8,8400.0,17.78,17.8,17.78,17.8,8400.0
2014-09-18 13:00:00,17.8,17.8,17.79,17.8,5000.0,17.8,17.8,17.79,17.8,5000.0
2014-09-18 13:05:00,17.8,17.8,17.78,17.78,5200.0,17.8,17.8,17.78,17.78,5200.0
2014-09-18 13:10:00,17.79,17.81,17.79,17.8,41600.0,17.79,17.81,17.79,17.8,41600.0
2014-09-18 13:15:00,17.8,17.81,17.78,17.8,28400.0,17.8,17.81,17.78,17.8,28400.0
2014-09-18 13:20:00,17.81,17.81,17.8,17.8,3600.0,17.81,17.81,17.8,17.8,3600.0
2014-09-18 13:25:00,17.8,17.8,17.79,17.8,2200.0,17.8,17.8,17.79,17.8,2200.0
2014-09-18 13:30:00,17.81,17.81,17.79,17.8,11000.0,17.81,17.81,17.79,17.8,11000.0
2014-09-18 13:35:00,17.8,17.82,17.8,17.82,8400.0,17.8,17.82,17.8,17.82,8400.0
2014-09-18 13:40:00,17.81,17.82,17.8,17.82,16200.0,17.81,17.82,17.8,17.82,16200.0
2014-09-18 13:45:00,17.81,17.82,17.81,17.82,8600.0,17.81,17.82,17.81,17.82,8600.0
2014-09-18 13:50:00,17.82,17.82,17.81,17.82,22300.0,17.82,17.82,17.81,17.82,22300.0
2014-09-18 13:55:00,17.83,17.83,17.8,17.82,40400.0,17.83,17.83,17.8,17.82,40400.0
2014-09-18 14:00:00,17.82,17.82,17.82,17.82,17700.0,17.82,17.82,17.82,17.82,17700.0
2014-09-18 14:05:00,17.82,17.84,17.81,17.82,10800.0,17.82,17.84,17.81,17.82,10800.0
2014-09-18 14:10:00,17.83,17.85,17.83,17.83,27700.0,17.83,17.85,17.83,17.83,27700.0
2014-09-18 14:15:00,17.83,17.84,17.83,17.83,15700.0,17.83,17.84,17.83,17.83,15700.0
2014-09-18 14:20:00,17.84,17.84,17.84,17.84,37900.0,17.84,17.84,17.84,17.84,37900.0
2014-09-18 14:25:00,17.84,17.85,17.84,17.84,11000.0,17.84,17.85,17.84,17.84,11000.0
2014-09-18 14:30:00,17.84,17.84,17.82,17.84,12200.0,17.84,17.84,17.82,17.84,12200.0
2014-09-18 14:35:00,17.84,17.84,17.82,17.82,12600.0,17.84,17.84,17.82,17.82,12600.0
2014-09-18 14:40:00,17.82,17.84,17.82,17.84,39200.0,17.82,17.84,17.82,17.84,39200.0
2014-09-18 14:45:00,17.84,17.84,17.82,17.83,23300.0,17.84,17.84,17.82,17.83,23300.0
2014-09-18 14:50:00,17.83,17.84,17.82,17.84,5300.0,17.83,17.84,17.82,17.84,5300.0
2014-09-18 14:55:00,17.84,17.85,17.8,17.81,65100.0,17.84,17.85,17.8,17.81,65100.0
2014-09-18 15:00:00,17.81,17.81,17.79,17.81,28600.0,17.81,17.81,17.79,17.81,28600.0
2014-09-18 15:05:00,17.82,17.82,17.79,17.8,73500.0,17.82,17.82,17.79,17.8,73500.0
2014-09-18 15:10:00,17.81,17.84,17.81,17.83,56000.0,17.81,17.84,17.81,17.83,56000.0
2014-09-18 15:15:00,17.83,17.83,17.82,17.82,6300.0,17.83,17.83,17.82,17.82,6300.0
2014-09-18 15:20:00,17.82,17.82,17.79,17.8,20900.0,17.82,17.82,17.79,17.8,20900.0
2014-09-18 15:25:00,17.79,17.82,17.79,17.82,6500.0,17.79,17.82,17.79,17.82,6500.0
2014-09-18 15:30:00,17.82,17.83,17.81,17.81,17500.0,17.82,17.83,17.81,17.81,17500.0
2014-09-18 15:35:00,17.81,17.85,17.81,17.84,19900.0,17.81,17.85,17.81,17.84,19900.0
2014-09-18 15:40:00,17.84,17.84,17.81,17.81,29700.0,17.84,17.84,17.81,17.81,29700.0
2014-09-18 15:45:00,17.81,17.82,17.8,17.82,33300.0,17.81,17.82,17.8,17.82,33300.0
2014-09-18 15:50:00,17.82,17.83,17.8,17.83,24100.0,17.82,17.83,17.8,17.83,24100.0
2014-09-18 15:55:00,17.82,17.83,17.81,17.82,63900.0,17.82,17.83,17.81,17.82,63900.0
2014-09-19 09:30:00,17.83,17.9,17.7,17.89,182700.0,17.83,17.9,17.7,17.89,182700.0
2014-09-19 09:35:00,17.89,17.9,17.85,17.89,7700.0,17.89,17.9,17.85,17.89,7700.0
2014-09-19 09:40:00,17.89,17.89,17.86,17.87,12800.0,17.89,17.89,17.86,17.87,12800.0
2014-09-19 09:45:00,17.89,17.89,17.86,17.89,9500.0,17.89,17.89,17.86,17.89,9500.0
2014-09-19 09:50:00,17.9,17.91,17.89,17.89,15400.0,17.9,17.91,17.89,17.89,15400.0
2014-09-19 09:55:00,17.9,17.93,17.9,17.93,13500.0,17.9,17.93,17.9,17.93,13500.0
2014-09-19 10:00:00,17.94,17.94,17.89,17.92,78000.0,17.94,17.94,17.89,17.92,78000.0
2014-09-19 10:05:00,17.91,17.93,17.9,17.92,34700.0,17.91,17.93,17.9,17.92,34700.0
2014-09-19 10:10:00,17.93,17.93,17.9,17.91,58200.0,17.93,17.93,17.9,17.91,58200.0
2014-09-19 10:15:00,17.92,17.94,17.91,17.91,25300.0,17.92,17.94,17.91,17.91,25300.0
2014-09-19 10:20:00,17.91,17.94,17.91,17.94,7400.0,17.91,17.94,17.91,17.94,7400.0
2014-09-19 10:25:00,17.94,17.96,17.92,17.92,25100.0,17.94,17.96,17.92,17.92,25100.0
2014-09-19 10:30:00,17.91,17.92,17.89,17.92,13100.0,17.91,17.92,17.89,17.92,13100.0
2014-09-19 10:35:00,17.93,17.93,17.91,17.91,8300.0,17.93,17.93,17.91,17.91,8300.0
2014-09-19 10:40:00,17.91,17.92,17.89,17.91,28900.0,17.91,17.92,17.89,17.91,28900.0
2014-09-19 10:45:00,17.91,17.92,17.89,17.92,7300.0,17.91,17.92,17.89,17.92,7300.0
2014-09-19 10:50:00,17.92,17.93,17.9,17.93,16800.0,17.92,17.93,17.9,17.93,16800.0
2014-09-19 10:55:00,17.93,17.94,17.9,17.93,27400.0,17.93,17.94,17.9,17.93,27400.0
2014-09-19 11:00:00,17.94,17.94,17.91,17.92,51000.0,17.94,17.94,17.91,17.92,51000.0
2014-09-19 11:05:00,17.91,17.91,17.89,17.9,23200.0,17.91,17.91,17.89,17.9,23200.0
2014-09-19 11:10:00,17.89,17.89,17.86,17.86,27400.0,17.89,17.89,17.86,17.86,27400.0
2014-09-19 11:15:00,17.86,17.9,17.86,17.89,15300.0,17.86,17.9,17.86,17.89,15300.0
2014-09-19 11:20:00,17.9,17.9,17.87,17.87,20700.0,17.9,17.9,17.87,17.87,20700.0
2014-09-19 11:25:00,17.87,17.88,17.86,17.88,21000.0,17.87,17.88,17.86,17.88,21000.0
2014-09-19 11:30:00,17.87,17.87,17.85,17.85,23700.0,17.87,17.87,17.85,17.85,23700.0
2014-09-19 11:35:00,17.85,17.87,17.85,17.86,26500.0,17.85,17.87,17.85,17.86,26500.0
2014-09-19 11:40:00,17.86,17.86,17.84,17.85,11100.0,17.86,17.86,17.84,17.85,11100.0
2014-09-19 11:45:00,17.85,17.85,17.84,17.84,9200.0,17.85,17.85,17.84,17.84,9200.0
2014-09-19 11:50:00,17.85,17.86,17.84,17.85,10000.0,17.85,17.86,17.84,17.85,10000.0
2014-09-19 11:55:00,17.85,17.85,17.84,17.85,4400.0,17.85,17.85,17.84,17.85,4400.0
2014-09-19 12:00:00,17.84,17.84,17.8,17.8,10100.0,17.84,17.84,17.8,17.8,10100.0
2014-09-19 12:05:00,17.8,17.8,17.77,17.77,75300.0,17.8,17.8,17.77,17.77,75300.0
2014-09-19 12:10:00,17.78,17.79,17.77,17.77,16800.0,17.78,17.79,17.77,17.77,16800.0
2014-09-19 12:15:00,17.76,17.76,17.73,17.73,5500.0,17.76,17.76,17.73,17.73,5500.0
2014-09-19 12:20:00,17.74,17.75,17.74,17.75,6500.0,17.74,17.75,17.74,17.75,6500.0
2014-09-19 12:25:00,17.75,17.75,17.73,17.73,15600.0,17.75,17.75,17.73,17.73,15600.0
2014-09-19 12:30:00,17.74,17.74,17.69,17.69,18300.0,17.74,17.74,17.69,17.69,18300.0
2014-09-19 12:35:00,17.7,17.76,17.7,17.76,29300.0,17.7,17.76,17.7,17.76,29300.0
2014-09-19 12:40:00,17.76,17.76,17.68,17.7,52800.0,17.76,17.76,17.68,17.7,52800.0
2014-09-19 12:45:00,17.69,17.69,17.64,17.66,12500.0,17.69,17.69,17.64,17.66,12500.0
2014-09-19 12:50:00,17.66,17.68,17.65,17.66,14000.0,17.66,17.68,17.65,17.66,14000.0
2014-09-19 12:55:00,17.66,17.68,17.65,17.66,69800.0,17.66,17.68,17.65,17.66,69800.0
2014-09-19 13:00:00,17.67,17.68,17.67,17.67,7500.0,17.67,17.68,17.67,17.67,7500.0
2014-09-19 13:05:00,17.66,17.67,17.66,17.66,3300.0,17.66,17.67,17.66,17.66,3300.0
2014-09-19 13:10:00,17.67,17.67,17.63,17.64,18800.0,17.67,17.67,17.63,17.64,18800.0
2014-09-19 13:15:00,17.64,17.66,17.64,17.66,8900.0,17.64,17.66,17.64,17.66,8900.0
2014-09-19 13:20:00,17.66,17.66,17.64,17.65,22500.0,17.66,17.66,17.64,17.65,22500.0
2014-09-19 13:25:00,17.65,17.65,17.6,17.62,38400.0,17.65,17.65,17.6,17.62,38400.0
2014-09-19 13:30:00,17.63,17.65,17.62,17.64,54700.0,17.63,17.65,17.62,17.64,54700.0
2014-09-19 13:35:00,17.64,17.64,17.61,17.63,30500.0,17.64,17.64,17.61,17.63,30500.0
2014-09-19 13:40:00,17.63,17.63,17.62,17.63,2200.0,17.63,17.63,17.62,17.63,2200.0
2014-09-19 13:45:00,17.63,17.64,17.62,17.63,25000.0,17.63,17.64,17.62,17.63,25000.0
2014-09-19 13:50:00,17.63,17.64,17.62,17.64,57000.0,17.63,17.64,17.62,17.64,57000.0
2014-09-19 13:55:00,17.64,17.65,17.61,17.63,56700.0,17.64,17.65,17.61,17.63,56700.0
2014-09-19 14:00:00,17.63,17.64,17.62,17.63,19300.0,17.63,17.64,17.62,17.63,19300.0
2014-09-19 14:05:00,17.63,17.63,17.61,17.62,28200.0,17.63,17.63,17.61,17.62,28200.0
2014-09-19 14:10:00,17.62,17.63,17.6,17.61,21800.0,17.62,17.63,17.6,17.61,21800.0
2014-09-19 14:15:00,17.61,17.64,17.61,17.62,19600.0,17.61,17.64,17.61,17.62,19600.0
2014-09-19 14:20:00,17.62,17.63,17.61,17.61,98500.0,17.62,17.63,17.61,17.61,98500.0
2014-09-19 14:25:00,17.62,17.64,17.62,17.62,20000.0,17.62,17.64,17.62,17.62,20000.0
2014-09-19 14:30:00,17.62,17.63,17.61,17.62,17000.0,17.62,17.63,17.61,17.62,17000.0
2014-09-19 14:35:00,17.62,17.63,17.59,17.62,52200.0,17.62,17.63,17.59,17.62,52200.0
2014-09-19 14:40:00,17.63,17.64,17.61,17.64,44200.0,17.63,17.64,17.61,17.64,44200.0
2014-09-19 14:45:00,17.64,17.67,17.64,17.64,44900.0,17.64,17.67,17.64,17.64,44900.0
2014-09-19 14:50:00,17.65,17.66,17.62,17.65,27000.0,17.65,17.66,17.62,17.65,27000.0
2014-09-19 14:55:00,17.66,17.66,17.63,17.66,28300.0,17.66,17.66,17.63,17.66,28300.0
2014-09-19 15:00:00,17.66,17.67,17.62,17.65,73100.0,17.66,17.67,17.62,17.65,73100.0
2014-09-19 15:05:00,17.65,17.66,17.64,17.64,81900.0,17.65,17.66,17.64,17.64,81900.0
2014-09-19 15:10:00,17.64,17.68,17.64,17.66,36900.0,17.64,17.68,17.64,17.66,36900.0
2014-09-19 15:15:00,17.66,17.67,17.65,17.66,26000.0,17.66,17.67,17.65,17.66,26000.0
2014-09-19 15:20:00,17.66,17.66,17.64,17.64,109300.0,17.66,17.66,17.64,17.64,109300.0
2014-09-19 15:25:00,17.64,17.65,17.64,17.65,18000.0,17.64,17.65,17.64,17.65,18000.0
2014-09-19 15:30:00,17.64,17.66,17.64,17.65,43100.0,17.64,17.66,17.64,17.65,43100.0
2014-09-19 15:35:00,17.64,17.65,17.61,17.61,204100.0,17.64,17.65,17.61,17.61,204100.0
2014-09-19 15:40:00,17.61,17.63,17.61,17.63,33200.0,17.61,17.63,17.61,17.63,33200.0
2014-09-19 15:45:00,17.63,17.63,17.6,17.6,113900.0,17.63,17.63,17.6,17.6,113900.0
2014-09-19 15:50:00,17.59,17.6,17.42,17.57,514800.0,17.59,17.6,17.42,17.57,514800.0
2014-09-19 15:55:00,17.57,17.58,17.52,17.52,444200.0,17.57,17.58,17.52,17.52,444200.0
2014-09-22 09:30:00,17.47,17.52,17.42,17.49,16700.0,17.47,17.52,17.42,17.49,16700.0
2014-09-22 09:35:00,17.49,17.49,17.4,17.42,15800.0,17.49,17.49,17.4,17.42,15800.0
2014-09-22 09:40:00,17.41,17.42,17.39,17.41,12100.0,17.41,17.42,17.39,17.41,12100.0
2014-09-22 09:45:00,17.4,17.43,17.39,17.4,22700.0,17.4,17.43,17.39,17.4,22700.0
2014-09-22 09:50:00,17.4,17.44,17.4,17.43,14000.0,17.4,17.44,17.4,17.43,14000.0
2014-09-22 09:55:00,17.43,17.43,17.41,17.43,16500.0,17.43,17.43,17.41,17.43,16500.0
2014-09-22 10:00:00,17.43,17.43,17.41,17.42,27700.0,17.43,17.43,17.41,17.42,27700.0
2014-09-22 10:05:00,17.43,17.48,17.43,17.47,10200.0,17.43,17.48,17.43,17.47,10200.0
2014-09-22 10:10:00,17.48,17.51,17.48,17.5,15500.0,17.48,17.51,17.48,17.5,15500.0
2014-09-22 10:15:00,17.5,17.5,17.46,17.46,36800.0,17.5,17.5,17.46,17.46,36800.0
2014-09-22 10:20:00,17.46,17.47,17.45,17.45,16400.0,17.46,17.47,17.45,17.45,16400.0
2014-09-22 10:25:00,17.44,17.46,17.43,17.44,12700.0,17.44,17.46,17.43,17.44,12700.0
2014-09-22 10:30:00,17.44,17.44,17.41,17.43,21700.0,17.44,17.44,17.41,17.43,21700.0
2014-09-22 10:35:00,17.43,17.44,17.41,17.42,13500.0,17.43,17.44,17.41,17.42,13500.0
2014-09-22 10:40:00,17.42,17.42,17.38,17.39,12100.0,17.42,17.42,17.38,17.39,12100.0
2014-09-22 10:45:00,17.39,17.39,17.36,17.37,15300.0,17.39,17.39,17.36,17.37,15300.0
2014-09-22 10:50:00,17.36,17.37,17.34,17.35,30000.0,17.36,17.37,17.34,17.35,30000.0
2014-09-22 10:55:00,17.35,17.36,17.32,17.36,48100.0,17.35,17.36,17.32,17.36,48100.0
2014-09-22 11:00:00,17.36,17.37,17.36,17.36,6500.0,17.36,17.37,17.36,17.36,6500.0
2014-09-22 11:05:00,17.36,17.36,17.35,17.36,12400.0,17.36,17.36,17.35,17.36,12400.0
2014-09-22 11:10:00,17.36,17.36,17.32,17.33,48400.0,17.36,17.36,17.32,17.33,48400.0
2014-09-22 11:15:00,17.33,17.35,17.3,17.35,16300.0,17.33,17.35,17.3,17.35,16300.0
2014-09-22 11:20:00,17.35,17.37,17.35,17.36,20200.0,17.35,17.37,17.35,17.36,20200.0
2014-09-22 11:25:00,17.36,17.4,17.35,17.37,31300.0,17.36,17.4,17.35,17.37,31300.0
2014-09-22 11:30:00,17.37,17.39,17.35,17.38,21100.0,17.37,17.39,17.35,17.38,21100.0
2014-09-22 11:35:00,17.37,17.38,17.37,17.37,10700.0,17.37,17.38,17.37,17.37,10700.0
2014-09-22 11:40:00,17.38,17.39,17.37,17.39,34700.0,17.38,17.39,17.37,17.39,34700.0
2014-09-22 11:45:00,17.38,17.39,17.36,17.37,24800.0,17.38,17.39,17.36,17.37,24800.0
2014-09-22 11:50:00,17.37,17.38,17.34,17.34,10500.0,17.37,17.38,17.34,17.34,10500.0
2014-09-22 11:55:00,17.35,17.35,17.32,17.34,10600.0,17.35,17.35,17.32,17.34,10600.0
2014-09-22 12:00:00,17.34,17.34,17.32,17.34,14400.0,17.34,17.34,17.32,17.34,14400.0
2014-09-22 12:05:00,17.34,17.38,17.34,17.37,8600.0,17.34,17.38,17.34,17.37,8600.0
2014-09-22 12:10:00,17.36,17.37,17.36,17.36,6400.0,17.36,17.37,17.36,17.36,6400.0
2014-09-22 12:15:00,17.37,17.38,17.36,17.37,8100.0,17.37,17.38,17.36,17.37,8100.0
2014-09-22 12:20:00,17.37,17.37,17.36,17.36,3300.0,17.37,17.37,17.36,17.36,3300.0
2014-09-22 12:25:00,17.37,17.39,17.37,17.39,10200.0,17.37,17.39,17.37,17.39,10200.0
2014-09-22 12:30:00,17.39,17.4,17.37,17.39,12900.0,17.39,17.4,17.37,17.39,12900.0
2014-09-22 12:35:00,17.39,17.41,17.39,17.41,4000.0,17.39,17.41,17.39,17.41,4000.0
2014-09-22 12:40:00,17.41,17.42,17.4,17.42,7200.0,17.41,17.42,17.4,17.42,7200.0
2014-09-22 12:45:00,17.41,17.44,17.41,17.44,9400.0,17.41,17.44,17.41,17.44,9400.0
2014-09-22 12:50:00,17.44,17.44,17.44,17.44,300.0,17.44,17.44,17.44,17.44,300.0
2014-09-22 12:55:00,17.43,17.44,17.43,17.43,5100.0,17.43,17.44,17.43,17.43,5100.0
2014-09-22 13:00:00,17.42,17.42,17.4,17.4,10800.0,17.42,17.42,17.4,17.4,10800.0
2014-09-22 13:05:00,17.41,17.42,17.41,17.42,9400.0,17.41,17.42,17.41,17.42,9400.0
2014-09-22 13:10:00,17.41,17.42,17.4,17.41,4700.0,17.41,17.42,17.4,17.41,4700.0
2014-09-22 13:15:00,17.42,17.42,17.41,17.42,6000.0,17.42,17.42,17.41,17.42,6000.0
2014-09-22 13:20:00,17.41,17.42,17.41,17.41,9400.0,17.41,17.42,17.41,17.41,9400.0
2014-09-22 13:25:00,17.41,17.44,17.41,17.43,4800.0,17.41,17.44,17.41,17.43,4800.0
2014-09-22 13:30:00,17.44,17.44,17.42,17.42,4800.0,17.44,17.44,17.42,17.42,4800.0
2014-09-22 13:35:00,17.43,17.44,17.42,17.42,13200.0,17.43,17.44,17.42,17.42,13200.0
2014-09-22 13:40:00,17.42,17.43,17.41,17.41,7000.0,17.42,17.43,17.41,17.41,7000.0
2014-09-22 13:45:00,17.41,17.43,17.41,17.41,6100.0,17.41,17.43,17.41,17.41,6100.0
2014-09-22 13:50:00,17.41,17.43,17.4,17.42,9000.0,17.41,17.43,17.4,17.42,9000.0
2014-09-22 13:55:00,17.42,17.43,17.4,17.41,7100.0,17.42,17.43,17.4,17.41,7100.0
2014-09-22 14:00:00,17.4,17.41,17.4,17.4,14800.0,17.4,17.41,17.4,17.4,14800.0
2014-09-22 14:05:00,17.4,17.41,17.39,17.4,6700.0,17.4,17.41,17.39,17.4,6700.0
2014-09-22 14:10:00,17.4,17.41,17.38,17.39,12900.0,17.4,17.41,17.38,17.39,12900.0
2014-09-22 14:15:00,17.39,17.4,17.39,17.39,12100.0,17.39,17.4,17.39,17.39,12100.0
2014-09-22 14:20:00,17.4,17.41,17.39,17.39,19000.0,17.4,17.41,17.39,17.39,19000.0
2014-09-22 14:25:00,17.39,17.39,17.37,17.39,7300.0,17.39,17.39,17.37,17.39,7300.0
2014-09-22 14:30:00,17.39,17.41,17.39,17.4,8000.0,17.39,17.41,17.39,17.4,8000.0
2014-09-22 14:35:00,17.4,17.43,17.39,17.42,46300.0,17.4,17.43,17.39,17.42,46300.0
2014-09-22 14:40:00,17.43,17.44,17.41,17.42,27200.0,17.43,17.44,17.41,17.42,27200.0
2014-09-22 14:45:00,17.42,17.45,17.42,17.43,18200.0,17.42,17.45,17.42,17.43,18200.0
2014-09-22 14:50:00,17.43,17.43,17.4,17.4,29500.0,17.43,17.43,17.4,17.4,29500.0
2014-09-22 14:55:00,17.4,17.42,17.4,17.4,43100.0,17.4,17.42,17.4,17.4,43100.0
2014-09-22 15:00:00,17.41,17.46,17.4,17.44,77400.0,17.41,17.46,17.4,17.44,77400.0
2014-09-22 15:05:00,17.44,17.46,17.43,17.45,27900.0,17.44,17.46,17.43,17.45,27900.0
2014-09-22 15:10:00,17.46,17.46,17.43,17.44,12800.0,17.46,17.46,17.43,17.44,12800.0
2014-09-22 15:15:00,17.45,17.46,17.41,17.44,34700.0,17.45,17.46,17.41,17.44,34700.0
2014-09-22 15:20:00,17.44,17.45,17.43,17.44,21000.0,17.44,17.45,17.43,17.44,21000.0
2014-09-22 15:25:00,17.45,17.45,17.42,17.44,28400.0,17.45,17.45,17.42,17.44,28400.0
2014-09-22 15:30:00,17.44,17.45,17.43,17.44,14900.0,17.44,17.45,17.43,17.44,14900.0
2014-09-22 15:35:00,17.44,17.45,17.43,17.43,40200.0,17.44,17.45,17.43,17.43,40200.0
2014-09-22 15:40:00,17.44,17.45,17.44,17.45,20700.0,17.44,17.45,17.44,17.45,20700.0
2014-09-22 15:45:00,17.44,17.45,17.43,17.43,38700.0,17.44,17.45,17.43,17.43,38700.0
2014-09-22 15:50:00,17.44,17.44,17.42,17.44,66600.0,17.44,17.44,17.42,17.44,66600.0
2014-09-22 15:55:00,17.44,17.45,17.43,17.45,106600.0,17.44,17.45,17.43,17.45,106600.0
2014-09-23 09:30:00,17.37,17.44,17.28,17.38,83500.0,17.37,17.44,17.28,17.38,83500.0
2014-09-23 09:35:00,17.39,17.39,17.35,17.37,13500.0,17.39,17.39,17.35,17.37,13500.0
2014-09-23 09:40:00,17.38,17.42,17.38,17.39,9100.0,17.38,17.42,17.38,17.39,9100.0
2014-09-23 09:45:00,17.39,17.39,17.34,17.37,47100.0,17.39,17.39,17.34,17.37,47100.0
2014-09-23 09:50:00,17.38,17.44,17.38,17.44,13600.0,17.38,17.44,17.38,17.44,13600.0
2014-09-23 09:55:00,17.43,17.47,17.43,17.47,15300.0,17.43,17.47,17.43,17.47,15300.0
2014-09-23 10:00:00,17.48,17.48,17.45,17.47,11300.0,17.48,17.48,17.45,17.47,11300.0
2014-09-23 10:05:00,17.46,17.46,17.43,17.44,17300.0,17.46,17.46,17.43,17.44,17300.0
2014-09-23 10:10:00,17.44,17.45,17.4,17.41,129800.0,17.44,17.45,17.4,17.41,129800.0
2014-09-23 10:15:00,17.42,17.44,17.42,17.42,15100.0,17.42,17.44,17.42,17.42,15100.0
2014-09-23 10:20:00,17.42,17.44,17.39,17.39,25600.0,17.42,17.44,17.39,17.39,25600.0
2014-09-23 10:25:00,17.39,17.41,17.36,17.36,37000.0,17.39,17.41,17.36,17.36,37000.0
2014-09-23 10:30:00,17.36,17.37,17.34,17.34,18300.0,17.36,17.37,17.34,17.34,18300.0
2014-09-23 10:35:00,17.34,17.36,17.32,17.33,32300.0,17.34,17.36,17.32,17.33,32300.0
2014-09-23 10:40:00,17.33,17.34,17.32,17.34,25700.0,17.33,17.34,17.32,17.34,25700.0
2014-09-23 10:45:00,17.34,17.34,17.32,17.34,8100.0,17.34,17.34,17.32,17.34,8100.0
2014-09-23 10:50:00,17.34,17.35,17.33,17.34,14000.0,17.34,17.35,17.33,17.34,14000.0
2014-09-23 10:55:00,17.33,17.36,17.33,17.35,12200.0,17.33,17.36,17.33,17.35,12200.0
2014-09-23 11:00:00,17.35,17.36,17.34,17.34,8300.0,17.35,17.36,17.34,17.34,8300.0
2014-09-23 11:05:00,17.34,17.34,17.32,17.33,11300.0,17.34,17.34,17.32,17.33,11300.0
2014-09-23 11:10:00,17.34,17.34,17.3,17.33,11500.0,17.34,17.34,17.3,17.33,11500.0
2014-09-23 11:15:00,17.34,17.35,17.33,17.34,5100.0,17.34,17.35,17.33,17.34,5100.0
2014-09-23 11:20:00,17.33,17.37,17.33,17.35,18200.0,17.33,17.37,17.33,17.35,18200.0
2014-09-23 11:25:00,17.35,17.35,17.32,17.32,10200.0,17.35,17.35,17.32,17.32,10200.0
2014-09-23 11:30:00,17.33,17.34,17.32,17.33,5400.0,17.33,17.34,17.32,17.33,5400.0
2014-09-23 11:35:00,17.33,17.36,17.33,17.36,8600.0,17.33,17.36,17.33,17.36,8600.0
2014-09-23 11:40:00,17.37,17.37,17.35,17.35,7100.0,17.37,17.37,17.35,17.35,7100.0
2014-09-23 11:45:00,17.35,17.37,17.35,17.36,10900.0,17.35,17.37,17.35,17.36,10900.0
2014-09-23 11:50:00,17.35,17.39,17.35,17.39,15900.0,17.35,17.39,17.35,17.39,15900.0
2014-09-23 11:55:00,17.39,17.4,17.38,17.39,17300.0,17.39,17.4,17.38,17.39,17300.0
2014-09-23 12:00:00,17.39,17.39,17.37,17.38,19500.0,17.39,17.39,17.37,17.38,19500.0
2014-09-23 12:05:00,17.38,17.39,17.36,17.38,49100.0,17.38,17.39,17.36,17.38,49100.0
2014-09-23 12:10:00,17.37,17.38,17.36,17.36,9400.0,17.37,17.38,17.36,17.36,9400.0
2014-09-23 12:15:00,17.36,17.38,17.36,17.38,8600.0,17.36,17.38,17.36,17.38,8600.0
2014-09-23 12:20:00,17.38,17.38,17.35,17.36,14400.0,17.38,17.38,17.35,17.36,14400.0
2014-09-23 12:25:00,17.36,17.36,17.34,17.35,15400.0,17.36,17.36,17.34,17.35,15400.0
2014-09-23 12:30:00,17.36,17.37,17.35,17.35,8500.0,17.36,17.37,17.35,17.35,8500.0
2014-09-23 12:35:00,17.35,17.37,17.35,17.36,7300.0,17.35,17.37,17.35,17.36,7300.0
2014-09-23 12:40:00,17.35,17.37,17.35,17.36,5200.0,17.35,17.37,17.35,17.36,5200.0
2014-09-23 12:45:00,17.35,17.36,17.34,17.34,7800.0,17.35,17.36,17.34,17.34,7800.0
2014-09-23 12:50:00,17.34,17.35,17.33,17.34,9800.0,17.34,17.35,17.33,17.34,9800.0
2014-09-23 12:55:00,17.34,17.34,17.32,17.33,7300.0,17.34,17.34,17.32,17.33,7300.0
2014-09-23 13:00:00,17.34,17.34,17.31,17.34,31700.0,17.34,17.34,17.31,17.34,31700.0
2014-09-23 13:05:00,17.33,17.33,17.3,17.31,8500.0,17.33,17.33,17.3,17.31,8500.0
2014-09-23 13:10:00,17.3,17.31,17.28,17.29,28300.0,17.3,17.31,17.28,17.29,28300.0
2014-09-23 13:15:00,17.3,17.3,17.27,17.29,15400.0,17.3,17.3,17.27,17.29,15400.0
2014-09-23 13:20:00,17.29,17.3,17.26,17.27,28700.0,17.29,17.3,17.26,17.27,28700.0
2014-09-23 13:25:00,17.28,17.28,17.26,17.26,21600.0,17.28,17.28,17.26,17.26,21600.0
2014-09-23 13:30:00,17.27,17.28,17.26,17.28,13900.0,17.27,17.28,17.26,17.28,13900.0
2014-09-23 13:35:00,17.28,17.28,17.26,17.27,44400.0,17.28,17.28,17.26,17.27,44400.0
2014-09-23 13:40:00,17.27,17.28,17.25,17.26,37500.0,17.27,17.28,17.25,17.26,37500.0
2014-09-23 13:45:00,17.26,17.26,17.23,17.24,60800.0,17.26,17.26,17.23,17.24,60800.0
2014-09-23 13:50:00,17.23,17.27,17.23,17.25,11800.0,17.23,17.27,17.23,17.25,11800.0
2014-09-23 13:55:00,17.25,17.25,17.23,17.24,13000.0,17.25,17.25,17.23,17.24,13000.0
2014-09-23 14:00:00,17.24,17.26,17.23,17.26,17400.0,17.24,17.26,17.23,17.26,17400.0
2014-09-23 14:05:00,17.26,17.26,17.24,17.25,11800.0,17.26,17.26,17.24,17.25,11800.0
2014-09-23 14:10:00,17.24,17.26,17.23,17.25,17700.0,17.24,17.26,17.23,17.25,17700.0
2014-09-23 14:15:00,17.25,17.27,17.24,17.24,10900.0,17.25,17.27,17.24,17.24,10900.0
2014-09-23 14:20:00,17.25,17.26,17.22,17.23,23400.0,17.25,17.26,17.22,17.23,23400.0
2014-09-23 14:25:00,17.22,17.27,17.22,17.25,12800.0,17.22,17.27,17.22,17.25,12800.0
2014-09-23 14:30:00,17.25,17.28,17.25,17.27,16000.0,17.25,17.28,17.25,17.27,16000.0
2014-09-23 14:35:00,17.27,17.28,17.26,17.27,14100.0,17.27,17.28,17.26,17.27,14100.0
2014-09-23 14:40:00,17.27,17.27,17.25,17.25,17200.0,17.27,17.27,17.25,17.25,17200.0
2014-09-23 14:45:00,17.26,17.27,17.25,17.26,37500.0,17.26,17.27,17.25,17.26,37500.0
2014-09-23 14:50:00,17.25,17.28,17.25,17.26,23400.0,17.25,17.28,17.25,17.26,23400.0
2014-09-23 14:55:00,17.26,17.26,17.24,17.26,11000.0,17.26,17.26,17.24,17.26,11000.0
2014-09-23 15:00:00,17.26,17.26,17.23,17.25,11700.0,17.26,17.26,17.23,17.25,11700.0
2014-09-23 15:05:00,17.24,17.24,17.23,17.23,13800.0,17.24,17.24,17.23,17.23,13800.0
2014-09-23 15:10:00,17.23,17.25,17.22,17.23,30000.0,17.23,17.25,17.22,17.23,30000.0
2014-09-23 15:15:00,17.23,17.23,17.21,17.21,12600.0,17.23,17.23,17.21,17.21,12600.0
2014-09-23 15:20:00,17.21,17.23,17.2,17.22,27300.0,17.21,17.23,17.2,17.22,27300.0
2014-09-23 15:25:00,17.22,17.24,17.22,17.23,28200.0,17.22,17.24,17.22,17.23,28200.0
2014-09-23 15:30:00,17.23,17.23,17.21,17.23,26500.0,17.23,17.23,17.21,17.23,26500.0
2014-09-23 15:35:00,17.23,17.24,17.22,17.23,17600.0,17.23,17.24,17.22,17.23,17600.0
2014-09-23 15:40:00,17.23,17.23,17.22,17.23,10400.0,17.23,17.23,17.22,17.23,10400.0
2014-09-23 15:45:00,17.22,17.22,17.2,17.2,22400.0,17.22,17.22,17.2,17.2,22400.0
2014-09-23 15:50:00,17.2,17.21,17.18,17.2,84700.0,17.2,17.21,17.18,17.2,84700.0
2014-09-23 15:55:00,17.2,17.2,17.17,17.18,84200.0,17.2,17.2,17.17,17.18,84200.0
2014-09-24 09:30:00,17.16,17.2,17.12,17.16,43900.0,17.16,17.2,17.12,17.16,43900.0
2014-09-24 09:35:00,17.16,17.18,17.14,17.16,38000.0,17.16,17.18,17.14,17.16,38000.0
2014-09-24 09:40:00,17.15,17.16,17.13,17.13,13900.0,17.15,17.16,17.13,17.13,13900.0
2014-09-24 09:45:00,17.14,17.15,17.1,17.12,46200.0,17.14,17.15,17.1,17.12,46200.0
2014-09-24 09:50:00,17.12,17.16,17.12,17.16,17100.0,17.12,17.16,17.12,17.16,17100.0
2014-09-24 09:55:00,17.16,17.19,17.15,17.17,13000.0,17.16,17.19,17.15,17.17,13000.0
2014-09-24 10:00:00,17.18,17.2,17.16,17.19,20400.0,17.18,17.2,17.16,17.19,20400.0
2014-09-24 10:05:00,17.19,17.2,17.17,17.18,9300.0,17.19,17.2,17.17,17.18,9300.0
2014-09-24 10:10:00,17.18,17.18,17.16,17.18,3500.0,17.18,17.18,17.16,17.18,3500.0
2014-09-24 10:15:00,17.18,17.18,17.16,17.16,19800.0,17.18,17.18,17.16,17.16,19800.0
2014-09-24 10:20:00,17.16,17.18,17.16,17.18,8000.0,17.16,17.18,17.16,17.18,8000.0
2014-09-24 10:25:00,17.19,17.2,17.18,17.18,11400.0,17.19,17.2,17.18,17.18,11400.0
2014-09-24 10:30:00,17.19,17.19,17.19,17.19,4600.0,17.19,17.19,17.19,17.19,4600.0
2014-09-24 10:35:00,17.2,17.22,17.18,17.22,23400.0,17.2,17.22,17.18,17.22,23400.0
2014-09-24 10:40:00,17.23,17.26,17.23,17.25,11600.0,17.23,17.26,17.23,17.25,11600.0
2014-09-24 10:45:00,17.24,17.24,17.22,17.23,9500.0,17.24,17.24,17.22,17.23,9500.0
2014-09-24 10:50:00,17.23,17.24,17.23,17.23,6300.0,17.23,17.24,17.23,17.23,6300.0
2014-09-24 10:55:00,17.23,17.24,17.21,17.24,42600.0,17.23,17.24,17.21,17.24,42600.0
2014-09-24 11:00:00,17.24,17.25,17.23,17.25,15100.0,17.24,17.25,17.23,17.25,15100.0
2014-09-24 11:05:00,17.25,17.25,17.23,17.25,10900.0,17.25,17.25,17.23,17.25,10900.0
2014-09-24 11:10:00,17.25,17.28,17.25,17.28,5800.0,17.25,17.28,17.25,17.28,5800.0
2014-09-24 11:15:00,17.28,17.29,17.28,17.29,7200.0,17.28,17.29,17.28,17.29,7200.0
2014-09-24 11:20:00,17.29,17.31,17.29,17.3,13600.0,17.29,17.31,17.29,17.3,13600.0
2014-09-24 11:25:00,17.28,17.29,17.27,17.28,10100.0,17.28,17.29,17.27,17.28,10100.0
2014-09-24 11:30:00,17.28,17.29,17.28,17.28,17300.0,17.28,17.29,17.28,17.28,17300.0
2014-09-24 11:35:00,17.29,17.29,17.28,17.28,9900.0,17.29,17.29,17.28,17.28,9900.0
2014-09-24 11:40:00,17.27,17.27,17.25,17.26,17500.0,17.27,17.27,17.25,17.26,17500.0
2014-09-24 11:45:00,17.26,17.26,17.24,17.24,14200.0,17.26,17.26,17.24,17.24,14200.0
2014-09-24 11:50:00,17.25,17.25,17.24,17.25,8800.0,17.25,17.25,17.24,17.25,8800.0
2014-09-24 11:55:00,17.25,17.26,17.24,17.26,23600.0,17.25,17.26,17.24,17.26,23600.0
2014-09-24 12:00:00,17.26,17.28,17.26,17.27,20000.0,17.26,17.28,17.26,17.27,20000.0
2014-09-24 12:05:00,17.27,17.27,17.26,17.26,9700.0,17.27,17.27,17.26,17.26,9700.0
2014-09-24 12:10:00,17.26,17.27,17.25,17.27,11900.0,17.26,17.27,17.25,17.27,11900.0
2014-09-24 12:15:00,17.26,17.26,17.25,17.25,7100.0,17.26,17.26,17.25,17.25,7100.0
2014-09-24 12:20:00,17.25,17.27,17.25,17.26,6100.0,17.25,17.27,17.25,17.26,6100.0
2014-09-24 12:25:00,17.26,17.28,17.26,17.28,7400.0,17.26,17.28,17.26,17.28,7400.0
2014-09-24 12:30:00,17.28,17.29,17.27,17.27,4600.0,17.28,17.29,17.27,17.27,4600.0
2014-09-24 12:35:00,17.28,17.29,17.27,17.28,6900.0,17.28,17.29,17.27,17.28,6900.0
2014-09-24 12:40:00,17.28,17.28,17.27,17.28,4400.0,17.28,17.28,17.27,17.28,4400.0
2014-09-24 12:45:00,17.29,17.29,17.27,17.28,3000.0,17.29,17.29,17.27,17.28,3000.0
2014-09-24 12:50:00,17.27,17.27,17.25,17.25,11600.0,17.27,17.27,17.25,17.25,11600.0
2014-09-24 12:55:00,17.25,17.26,17.25,17.26,1900.0,17.25,17.26,17.25,17.26,1900.0
2014-09-24 13:00:00,17.26,17.29,17.26,17.27,13600.0,17.26,17.29,17.26,17.27,13600.0
2014-09-24 13:05:00,17.26,17.26,17.25,17.26,2800.0,17.26,17.26,17.25,17.26,2800.0
2014-09-24 13:10:00,17.25,17.26,17.24,17.26,5500.0,17.25,17.26,17.24,17.26,5500.0
2014-09-24 13:15:00,17.25,17.26,17.25,17.26,4600.0,17.25,17.26,17.25,17.26,4600.0
2014-09-24 13:20:00,17.25,17.26,17.25,17.25,1200.0,17.25,17.26,17.25,17.25,1200.0
2014-09-24 13:25:00,17.25,17.25,17.24,17.25,400.0,17.25,17.25,17.24,17.25,400.0
2014-09-24 13:30:00,17.24,17.25,17.24,17.25,3300.0,17.24,17.25,17.24,17.25,3300.0
2014-09-24 13:35:00,17.26,17.26,17.25,17.26,2200.0,17.26,17.26,17.25,17.26,2200.0
2014-09-24 13:40:00,17.26,17.27,17.26,17.26,6600.0,17.26,17.27,17.26,17.26,6600.0
2014-09-24 13:45:00,17.26,17.26,17.25,17.25,4500.0,17.26,17.26,17.25,17.25,4500.0
2014-09-24 13:50:00,17.26,17.26,17.25,17.26,900.0,17.26,17.26,17.25,17.26,900.0
2014-09-24 13:55:00,17.25,17.26,17.25,17.26,800.0,17.25,17.26,17.25,17.26,800.0
2014-09-24 14:00:00,17.25,17.26,17.25,17.25,1200.0,17.25,17.26,17.25,17.25,1200.0
2014-09-24 14:05:00,17.26,17.26,17.25,17.25,14700.0,17.26,17.26,17.25,17.25,14700.0
2014-09-24 14:10:00,17.25,17.25,17.24,17.24,5000.0,17.25,17.25,17.24,17.24,5000.0
2014-09-24 14:15:00,17.25,17.27,17.24,17.25,19100.0,17.25,17.27,17.24,17.25,19100.0
2014-09-24 14:20:00,17.25,17.26,17.24,17.25,5000.0,17.25,17.26,17.24,17.25,5000.0
2014-09-24 14:25:00,17.25,17.26,17.24,17.25,37000.0,17.25,17.26,17.24,17.25,37000.0
2014-09-24 14:30:00,17.24,17.25,17.23,17.24,31100.0,17.24,17.25,17.23,17.24,31100.0
2014-09-24 14:35:00,17.24,17.26,17.23,17.26,24200.0,17.24,17.26,17.23,17.26,24200.0
2014-09-24 14:40:00,17.25,17.25,17.23,17.23,16300.0,17.25,17.25,17.23,17.23,16300.0
2014-09-24 14:45:00,17.24,17.25,17.23,17.25,15000.0,17.24,17.25,17.23,17.25,15000.0
2014-09-24 14:50:00,17.25,17.25,17.23,17.23,17200.0,17.25,17.25,17.23,17.23,17200.0
2014-09-24 14:55:00,17.23,17.25,17.22,17.25,18000.0,17.23,17.25,17.22,17.25,18000.0
2014-09-24 15:00:00,17.25,17.26,17.23,17.25,51800.0,17.25,17.26,17.23,17.25,51800.0
2014-09-24 15:05:00,17.25,17.26,17.22,17.22,61600.0,17.25,17.26,17.22,17.22,61600.0
2014-09-24 15:10:00,17.23,17.24,17.23,17.23,8700.0,17.23,17.24,17.23,17.23,8700.0
2014-09-24 15:15:00,17.23,17.26,17.23,17.26,34800.0,17.23,17.26,17.23,17.26,34800.0
2014-09-24 15:20:00,17.26,17.27,17.25,17.27,14000.0,17.26,17.27,17.25,17.27,14000.0
2014-09-24 15:25:00,17.27,17.29,17.26,17.29,14400.0,17.27,17.29,17.26,17.29,14400.0
2014-09-24 15:30:00,17.28,17.29,17.27,17.28,16200.0,17.28,17.29,17.27,17.28,16200.0
2014-09-24 15:35:00,17.27,17.28,17.25,17.26,30600.0,17.27,17.28,17.25,17.26,30600.0
2014-09-24 15:40:00,17.27,17.27,17.25,17.26,17700.0,17.27,17.27,17.25,17.26,17700.0
2014-09-24 15:45:00,17.26,17.26,17.23,17.26,51600.0,17.26,17.26,17.23,17.26,51600.0
2014-09-24 15:50:00,17.25,17.26,17.23,17.24,75200.0,17.25,17.26,17.23,17.24,75200.0
2014-09-24 15:55:00,17.25,17.26,17.23,17.26,242900.0,17.25,17.26,17.23,17.26,242900.0
2014-09-25 09:30:00,17.23,17.23,17.16,17.21,10800.0,17.23,17.23,17.16,17.21,10800.0
2014-09-25 09:35:00,17.21,17.21,17.11,17.12,11200.0,17.21,17.21,17.11,17.12,11200.0
2014-09-25 09:40:00,17.12,17.14,17.08,17.09,17000.0,17.12,17.14,17.08,17.09,17000.0
2014-09-25 09:45:00,17.08,17.12,17.07,17.09,14800.0,17.08,17.12,17.07,17.09,14800.0
2014-09-25 09:50:00,17.09,17.09,17.05,17.07,13700.0,17.09,17.09,17.05,17.07,13700.0
2014-09-25 09:55:00,17.08,17.1,17.07,17.09,15800.0,17.08,17.1,17.07,17.09,15800.0
2014-09-25 10:00:00,17.09,17.1,17.05,17.06,56500.0,17.09,17.1,17.05,17.06,56500.0
2014-09-25 10:05:00,17.07,17.09,17.07,17.09,14300.0,17.07,17.09,17.07,17.09,14300.0
2014-09-25 10:10:00,17.09,17.09,17.04,17.08,29400.0,17.09,17.09,17.04,17.08,29400.0
2014-09-25 10:15:00,17.07,17.09,17.06,17.06,14200.0,17.07,17.09,17.06,17.06,14200.0
2014-09-25 10:20:00,17.06,17.07,17.0,17.02,18800.0,17.06,17.07,17.0,17.02,18800.0
2014-09-25 10:25:00,17.01,17.05,17.01,17.04,19600.0,17.01,17.05,17.01,17.04,19600.0
2014-09-25 10:30:00,17.03,17.04,16.96,16.98,23100.0,17.03,17.04,16.96,16.98,23100.0
2014-09-25 10:35:00,17.0,17.0,16.96,16.98,19400.0,17.0,17.0,16.96,16.98,19400.0
2014-09-25 10:40:00,16.98,16.98,16.94,16.94,24300.0,16.98,16.98,16.94,16.94,24300.0
2014-09-25 10:45:00,16.94,16.97,16.92,16.96,18800.0,16.94,16.97,16.92,16.96,18800.0
2014-09-25 10:50:00,16.97,17.0,16.97,17.0,30100.0,16.97,17.0,16.97,17.0,30100.0
2014-09-25 10:55:00,17.0,17.06,16.98,17.06,31500.0,17.0,17.06,16.98,17.06,31500.0
2014-09-25 11:00:00,17.05,17.05,17.0,17.01,10900.0,17.05,17.05,17.0,17.01,10900.0
2014-09-25 11:05:00,17.01,17.03,17.0,17.03,8300.0,17.01,17.03,17.0,17.03,8300.0
2014-09-25 11:10:00,17.04,17.04,17.01,17.02,10700.0,17.04,17.04,17.01,17.02,10700.0
2014-09-25 11:15:00,17.02,17.03,17.0,17.0,17200.0,17.02,17.03,17.0,17.0,17200.0
2014-09-25 11:20:00,17.01,17.01,16.98,17.0,17800.0,17.01,17.01,16.98,17.0,17800.0
2014-09-25 11:25:00,16.99,17.0,16.98,17.0,5800.0,16.99,17.0,16.98,17.0,5800.0
2014-09-25 11:30:00,17.0,17.0,16.95,16.98,15600.0,17.0,17.0,16.95,16.98,15600.0
2014-09-25 11:35:00,16.98,17.0,16.97,16.98,11200.0,16.98,17.0,16.97,16.98,11200.0
2014-09-25 11:40:00,16.98,16.98,16.96,16.97,6800.0,16.98,16.98,16.96,16.97,6800.0
2014-09-25 11:45:00,16.97,16.99,16.97,16.99,43600.0,16.97,16.99,16.97,16.99,43600.0
2014-09-25 11:50:00,16.99,17.01,16.99,16.99,18800.0,16.99,17.01,16.99,16.99,18800.0
2014-09-25 11:55:00,17.0,17.01,17.0,17.01,6200.0,17.0,17.01,17.0,17.01,6200.0
2014-09-25 12:00:00,17.0,17.02,17.0,17.0,8500.0,17.0,17.02,17.0,17.0,8500.0
2014-09-25 12:05:00,17.0,17.01,16.99,17.01,16500.0,17.0,17.01,16.99,17.01,16500.0
2014-09-25 12:10:00,17.01,17.03,17.01,17.03,10900.0,17.01,17.03,17.01,17.03,10900.0
2014-09-25 12:15:00,17.03,17.04,17.01,17.01,47700.0,17.03,17.04,17.01,17.01,47700.0
2014-09-25 12:20:00,17.01,17.04,17.0,17.04,45400.0,17.01,17.04,17.0,17.04,45400.0
2014-09-25 12:25:00,17.03,17.04,17.01,17.01,35500.0,17.03,17.04,17.01,17.01,35500.0
2014-09-25 12:30:00,17.01,17.04,17.01,17.04,15300.0,17.01,17.04,17.01,17.04,15300.0
2014-09-25 12:35:00,17.04,17.07,17.03,17.07,9100.0,17.04,17.07,17.03,17.07,9100.0
2014-09-25 12:40:00,17.07,17.07,17.06,17.07,7500.0,17.07,17.07,17.06,17.07,7500.0
2014-09-25 12:45:00,17.06,17.07,17.05,17.06,9900.0,17.06,17.07,17.05,17.06,9900.0
2014-09-25 12:50:00,17.07,17.07,17.06,17.07,8900.0,17.07,17.07,17.06,17.07,8900.0
2014-09-25 12:55:00,17.07,17.07,17.06,17.06,3200.0,17.07,17.07,17.06,17.06,3200.0
2014-09-25 13:00:00,17.05,17.07,17.05,17.06,10000.0,17.05,17.07,17.05,17.06,10000.0
2014-09-25 13:05:00,17.06,17.09,17.06,17.08,4300.0,17.06,17.09,17.06,17.08,4300.0
2014-09-25 13:10:00,17.08,17.1,17.08,17.1,7000.0,17.08,17.1,17.08,17.1,7000.0
2014-09-25 13:15:00,17.1,17.11,17.1,17.1,11600.0,17.1,17.11,17.1,17.1,11600.0
2014-09-25 13:20:00,17.1,17.1,17.09,17.09,7700.0,17.1,17.1,17.09,17.09,7700.0
2014-09-25 13:25:00,17.09,17.11,17.09,17.11,15800.0,17.09,17.11,17.09,17.11,15800.0
2014-09-25 13:30:00,17.12,17.12,17.1,17.11,5500.0,17.12,17.12,17.1,17.11,5500.0
2014-09-25 13:35:00,17.1,17.11,17.07,17.08,13400.0,17.1,17.11,17.07,17.08,13400.0
2014-09-25 13:40:00,17.08,17.09,17.08,17.09,14500.0,17.08,17.09,17.08,17.09,14500.0
2014-09-25 13:45:00,17.08,17.08,17.07,17.07,13700.0,17.08,17.08,17.07,17.07,13700.0
2014-09-25 13:50:00,17.07,17.07,17.06,17.06,29900.0,17.07,17.07,17.06,17.06,29900.0
2014-09-25 13:55:00,17.06,17.08,17.06,17.07,12400.0,17.06,17.08,17.06,17.07,12400.0
2014-09-25 14:00:00,17.07,17.08,17.06,17.08,50600.0,17.07,17.08,17.06,17.08,50600.0
2014-09-25 14:05:00,17.07,17.09,17.07,17.07,13900.0,17.07,17.09,17.07,17.07,13900.0
2014-09-25 14:10:00,17.08,17.1,17.07,17.1,19000.0,17.08,17.1,17.07,17.1,19000.0
2014-09-25 14:15:00,17.1,17.12,17.09,17.12,10100.0,17.1,17.12,17.09,17.12,10100.0
2014-09-25 14:20:00,17.11,17.14,17.11,17.13,30700.0,17.11,17.14,17.11,17.13,30700.0
2014-09-25 14:25:00,17.13,17.14,17.12,17.14,39500.0,17.13,17.14,17.12,17.14,39500.0
2014-09-25 14:30:00,17.14,17.14,17.13,17.13,10300.0,17.14,17.14,17.13,17.13,10300.0
2014-09-25 14:35:00,17.14,17.18,17.14,17.18,29100.0,17.14,17.18,17.14,17.18,29100.0
2014-09-25 14:40:00,17.18,17.2,17.17,17.18,72900.0,17.18,17.2,17.17,17.18,72900.0
2014-09-25 14:45:00,17.18,17.21,17.18,17.21,10900.0,17.18,17.21,17.18,17.21,10900.0
2014-09-25 14:50:00,17.21,17.22,17.2,17.21,37200.0,17.21,17.22,17.2,17.21,37200.0
2014-09-25 14:55:00,17.21,17.21,17.18,17.18,10300.0,17.21,17.21,17.18,17.18,10300.0
2014-09-25 15:00:00,17.19,17.2,17.17,17.19,51000.0,17.19,17.2,17.17,17.19,51000.0
2014-09-25 15:05:00,17.18,17.19,17.17,17.17,24300.0,17.18,17.19,17.17,17.17,24300.0
2014-09-25 15:10:00,17.17,17.17,17.16,17.17,6300.0,17.17,17.17,17.16,17.17,6300.0
2014-09-25 15:15:00,17.16,17.2,17.16,17.19,46900.0,17.16,17.2,17.16,17.19,46900.0
2014-09-25 15:20:00,17.19,17.19,17.18,17.19,23200.0,17.19,17.19,17.18,17.19,23200.0
2014-09-25 15:25:00,17.18,17.19,17.15,17.16,106600.0,17.18,17.19,17.15,17.16,106600.0
2014-09-25 15:30:00,17.16,17.18,17.16,17.16,42600.0,17.16,17.18,17.16,17.16,42600.0
2014-09-25 15:35:00,17.16,17.18,17.16,17.17,46400.0,17.16,17.18,17.16,17.17,46400.0
2014-09-25 15:40:00,17.17,17.19,17.17,17.19,23800.0,17.17,17.19,17.17,17.19,23800.0
2014-09-25 15:45:00,17.18,17.2,17.17,17.18,52400.0,17.18,17.2,17.17,17.18,52400.0
2014-09-25 15:50:00,17.18,17.18,17.16,17.17,78600.0,17.18,17.18,17.16,17.17,78600.0
2014-09-25 15:55:00,17.17,17.17,17.13,17.13,220400.0,17.17,17.17,17.13,17.13,220400.0
2014-09-26 09:30:00,17.15,17.3,17.06,17.12,117700.0,17.15,17.3,17.06,17.12,117700.0
2014-09-26 09:35:00,17.13,17.16,17.13,17.15,6100.0,17.13,17.16,17.13,17.15,6100.0
2014-09-26 09:40:00,17.14,17.2,17.12,17.14,9400.0,17.14,17.2,17.12,17.14,9400.0
2014-09-26 09:45:00,17.15,17.15,17.1,17.13,11600.0,17.15,17.15,17.1,17.13,11600.0
2014-09-26 09:50:00,17.13,17.17,17.1,17.11,19900.0,17.13,17.17,17.1,17.11,19900.0
2014-09-26 09:55:00,17.11,17.11,17.06,17.07,34600.0,17.11,17.11,17.06,17.07,34600.0
2014-09-26 10:00:00,17.08,17.1,17.08,17.09,19200.0,17.08,17.1,17.08,17.09,19200.0
2014-09-26 10:05:00,17.09,17.09,17.05,17.08,38800.0,17.09,17.09,17.05,17.08,38800.0
2014-09-26 10:10:00,17.08,17.1,17.07,17.08,54600.0,17.08,17.1,17.07,17.08,54600.0
2014-09-26 10:15:00,17.09,17.09,17.05,17.05,19100.0,17.09,17.09,17.05,17.05,19100.0
2014-09-26 10:20:00,17.05,17.09,17.05,17.08,18600.0,17.05,17.09,17.05,17.08,18600.0
2014-09-26 10:25:00,17.08,17.11,17.08,17.09,11200.0,17.08,17.11,17.08,17.09,11200.0
2014-09-26 10:30:00,17.09,17.12,17.08,17.12,11100.0,17.09,17.12,17.08,17.12,11100.0
2014-09-26 10:35:00,17.12,17.12,17.08,17.09,20900.0,17.12,17.12,17.08,17.09,20900.0
2014-09-26 10:40:00,17.09,17.11,17.09,17.11,7200.0,17.09,17.11,17.09,17.11,7200.0
2014-09-26 10:45:00,17.11,17.11,17.09,17.11,9400.0,17.11,17.11,17.09,17.11,9400.0
2014-09-26 10:50:00,17.1,17.19,17.1,17.18,109300.0,17.1,17.19,17.1,17.18,109300.0
2014-09-26 10:55:00,17.18,17.28,17.18,17.28,119200.0,17.18,17.28,17.18,17.28,119200.0
2014-09-26 11:00:00,17.28,17.34,17.28,17.29,66100.0,17.28,17.34,17.28,17.29,66100.0
2014-09-26 11:05:00,17.29,17.29,17.26,17.29,20200.0,17.29,17.29,17.26,17.29,20200.0
2014-09-26 11:10:00,17.29,17.3,17.24,17.25,26600.0,17.29,17.3,17.24,17.25,26600.0
2014-09-26 11:15:00,17.25,17.27,17.23,17.26,32100.0,17.25,17.27,17.23,17.26,32100.0
2014-09-26 11:20:00,17.27,17.27,17.24,17.26,20900.0,17.27,17.27,17.24,17.26,20900.0
2014-09-26 11:25:00,17.26,17.27,17.26,17.26,12500.0,17.26,17.27,17.26,17.26,12500.0
2014-09-26 11:30:00,17.26,17.26,17.24,17.25,4500.0,17.26,17.26,17.24,17.25,4500.0
2014-09-26 11:35:00,17.25,17.27,17.24,17.27,11400.0,17.25,17.27,17.24,17.27,11400.0
2014-09-26 11:40:00,17.27,17.27,17.23,17.24,28700.0,17.27,17.27,17.23,17.24,28700.0
2014-09-26 11:45:00,17.24,17.27,17.24,17.27,4100.0,17.24,17.27,17.24,17.27,4100.0
2014-09-26 11:50:00,17.26,17.29,17.26,17.29,12800.0,17.26,17.29,17.26,17.29,12800.0
2014-09-26 11:55:00,17.29,17.31,17.29,17.29,10200.0,17.29,17.31,17.29,17.29,10200.0
2014-09-26 12:00:00,17.29,17.3,17.29,17.3,8500.0,17.29,17.3,17.29,17.3,8500.0
2014-09-26 12:05:00,17.3,17.3,17.29,17.29,15800.0,17.3,17.3,17.29,17.29,15800.0
2014-09-26 12:10:00,17.29,17.3,17.28,17.3,4100.0,17.29,17.3,17.28,17.3,4100.0
2014-09-26 12:15:00,17.3,17.32,17.3,17.32,2700.0,17.3,17.32,17.3,17.32,2700.0
2014-09-26 12:20:00,17.32,17.32,17.31,17.31,11500.0,17.32,17.32,17.31,17.31,11500.0
2014-09-26 12:25:00,17.32,17.32,17.31,17.32,8300.0,17.32,17.32,17.31,17.32,8300.0
2014-09-26 12:30:00,17.32,17.33,17.32,17.32,11000.0,17.32,17.33,17.32,17.32,11000.0
2014-09-26 12:35:00,17.31,17.32,17.3,17.3,7700.0,17.31,17.32,17.3,17.3,7700.0
2014-09-26 12:40:00,17.3,17.3,17.29,17.29,8700.0,17.3,17.3,17.29,17.29,8700.0
2014-09-26 12:45:00,17.28,17.38,17.28,17.35,339000.0,17.28,17.38,17.28,17.35,339000.0
2014-09-26 12:50:00,17.35,17.37,17.35,17.37,41600.0,17.35,17.37,17.35,17.37,41600.0
2014-09-26 12:55:00,17.37,17.4,17.35,17.39,47800.0,17.37,17.4,17.35,17.39,47800.0
2014-09-26 13:00:00,17.39,17.42,17.38,17.41,36800.0,17.39,17.42,17.38,17.41,36800.0
2014-09-26 13:05:00,17.41,17.45,17.4,17.43,76200.0,17.41,17.45,17.4,17.43,76200.0
2014-09-26 13:10:00,17.43,17.43,17.39,17.39,91500.0,17.43,17.43,17.39,17.39,91500.0
2014-09-26 13:15:00,17.4,17.4,17.36,17.36,29100.0,17.4,17.4,17.36,17.36,29100.0
2014-09-26 13:20:00,17.36,17.38,17.34,17.38,26400.0,17.36,17.38,17.34,17.38,26400.0
2014-09-26 13:25:00,17.38,17.38,17.36,17.37,7700.0,17.38,17.38,17.36,17.37,7700.0
2014-09-26 13:30:00,17.37,17.37,17.34,17.37,47200.0,17.37,17.37,17.34,17.37,47200.0
2014-09-26 13:35:00,17.35,17.36,17.32,17.35,23500.0,17.35,17.36,17.32,17.35,23500.0
2014-09-26 13:40:00,17.35,17.35,17.32,17.32,11100.0,17.35,17.35,17.32,17.32,11100.0
2014-09-26 13:45:00,17.33,17.35,17.32,17.34,19400.0,17.33,17.35,17.32,17.34,19400.0
2014-09-26 13:50:00,17.33,17.34,17.32,17.34,8700.0,17.33,17.34,17.32,17.34,8700.0
2014-09-26 13:55:00,17.33,17.34,17.31,17.33,25000.0,17.33,17.34,17.31,17.33,25000.0
2014-09-26 14:00:00,17.34,17.34,17.33,17.34,6600.0,17.34,17.34,17.33,17.34,6600.0
2014-09-26 14:05:00,17.34,17.36,17.34,17.36,25200.0,17.34,17.36,17.34,17.36,25200.0
2014-09-26 14:10:00,17.35,17.36,17.35,17.36,6600.0,17.35,17.36,17.35,17.36,6600.0
2014-09-26 14:15:00,17.36,17.38,17.35,17.38,35500.0,17.36,17.38,17.35,17.38,35500.0
2014-09-26 14:20:00,17.37,17.39,17.37,17.39,72800.0,17.37,17.39,17.37,17.39,72800.0
2014-09-26 14:25:00,17.39,17.39,17.38,17.39,37300.0,17.39,17.39,17.38,17.39,37300.0
2014-09-26 14:30:00,17.38,17.4,17.38,17.39,9700.0,17.38,17.4,17.38,17.39,9700.0
2014-09-26 14:35:00,17.39,17.44,17.39,17.41,30700.0,17.39,17.44,17.39,17.41,30700.0
2014-09-26 14:40:00,17.41,17.41,17.38,17.38,47400.0,17.41,17.41,17.38,17.38,47400.0
2014-09-26 14:45:00,17.38,17.41,17.38,17.4,13600.0,17.38,17.41,17.38,17.4,13600.0
2014-09-26 14:50:00,17.4,17.4,17.37,17.37,15200.0,17.4,17.4,17.37,17.37,15200.0
2014-09-26 14:55:00,17.37,17.38,17.37,17.38,14200.0,17.37,17.38,17.37,17.38,14200.0
2014-09-26 15:00:00,17.37,17.39,17.37,17.38,20000.0,17.37,17.39,17.37,17.38,20000.0
2014-09-26 15:05:00,17.38,17.38,17.33,17.34,102900.0,17.38,17.38,17.33,17.34,102900.0
2014-09-26 15:10:00,17.34,17.35,17.34,17.35,9500.0,17.34,17.35,17.34,17.35,9500.0
2014-09-26 15:15:00,17.35,17.35,17.31,17.31,49700.0,17.35,17.35,17.31,17.31,49700.0
2014-09-26 15:20:00,17.32,17.33,17.32,17.32,17000.0,17.32,17.33,17.32,17.32,17000.0
2014-09-26 15:25:00,17.32,17.33,17.31,17.33,40200.0,17.32,17.33,17.31,17.33,40200.0
2014-09-26 15:30:00,17.33,17.33,17.29,17.3,37200.0,17.33,17.33,17.29,17.3,37200.0
2014-09-26 15:35:00,17.3,17.3,17.29,17.3,4300.0,17.3,17.3,17.29,17.3,4300.0
2014-09-26 15:40:00,17.3,17.3,17.27,17.28,45800.0,17.3,17.3,17.27,17.28,45800.0
2014-09-26 15:45:00,17.28,17.29,17.26,17.29,67500.0,17.28,17.29,17.26,17.29,67500.0
2014-09-26 15:50:00,17.29,17.31,17.27,17.29,168000.0,17.29,17.31,17.27,17.29,168000.0
2014-09-26 15:55:00,17.29,17.3,17.28,17.29,204500.0,17.29,17.3,17.28,17.29,204500.0
2014-09-29 09:30:00,17.15,17.18,16.87,17.11,37400.0,17.15,17.18,16.87,17.11,37400.0
2014-09-29 09:35:00,17.12,17.19,17.12,17.15,12600.0,17.12,17.19,17.12,17.15,12600.0
2014-09-29 09:40:00,17.15,17.21,17.15,17.21,42000.0,17.15,17.21,17.15,17.21,42000.0
2014-09-29 09:45:00,17.2,17.22,17.16,17.16,15600.0,17.2,17.22,17.16,17.16,15600.0
2014-09-29 09:50:00,17.17,17.19,17.17,17.19,4400.0,17.17,17.19,17.17,17.19,4400.0
2014-09-29 09:55:00,17.2,17.25,17.19,17.24,9500.0,17.2,17.25,17.19,17.24,9500.0
2014-09-29 10:00:00,17.25,17.25,17.19,17.23,15700.0,17.25,17.25,17.19,17.23,15700.0
2014-09-29 10:05:00,17.23,17.23,17.21,17.21,7700.0,17.23,17.23,17.21,17.21,7700.0
2014-09-29 10:10:00,17.22,17.24,17.21,17.21,11100.0,17.22,17.24,17.21,17.21,11100.0
2014-09-29 10:15:00,17.21,17.27,17.2,17.27,21600.0,17.21,17.27,17.2,17.27,21600.0
2014-09-29 10:20:00,17.27,17.29,17.26,17.26,9000.0,17.27,17.29,17.26,17.26,9000.0
2014-09-29 10:25:00,17.26,17.27,17.24,17.26,7700.0,17.26,17.27,17.24,17.26,7700.0
2014-09-29 10:30:00,17.27,17.29,17.26,17.28,8200.0,17.27,17.29,17.26,17.28,8200.0
2014-09-29 10:35:00,17.28,17.29,17.27,17.29,13500.0,17.28,17.29,17.27,17.29,13500.0
2014-09-29 10:40:00,17.29,17.32,17.29,17.3,16600.0,17.29,17.32,17.29,17.3,16600.0
2014-09-29 10:45:00,17.31,17.31,17.26,17.28,8400.0,17.31,17.31,17.26,17.28,8400.0
2014-09-29 10:50:00,17.28,17.29,17.27,17.29,6500.0,17.28,17.29,17.27,17.29,6500.0
2014-09-29 10:55:00,17.29,17.29,17.26,17.28,10900.0,17.29,17.29,17.26,17.28,10900.0
2014-09-29 11:00:00,17.28,17.3,17.27,17.29,12100.0,17.28,17.3,17.27,17.29,12100.0
2014-09-29 11:05:00,17.28,17.29,17.27,17.28,12900.0,17.28,17.29,17.27,17.28,12900.0
2014-09-29 11:10:00,17.27,17.3,17.27,17.3,13200.0,17.27,17.3,17.27,17.3,13200.0
2014-09-29 11:15:00,17.3,17.33,17.3,17.32,8300.0,17.3,17.33,17.3,17.32,8300.0
2014-09-29 11:20:00,17.32,17.32,17.3,17.31,11200.0,17.32,17.32,17.3,17.31,11200.0
2014-09-29 11:25:00,17.31,17.32,17.3,17.31,3700.0,17.31,17.32,17.3,17.31,3700.0
2014-09-29 11:30:00,17.3,17.31,17.29,17.3,13500.0,17.3,17.31,17.29,17.3,13500.0
2014-09-29 11:35:00,17.29,17.29,17.27,17.27,96200.0,17.29,17.29,17.27,17.27,96200.0
2014-09-29 11:40:00,17.28,17.28,17.27,17.27,400.0,17.28,17.28,17.27,17.27,400.0
2014-09-29 11:45:00,17.28,17.28,17.26,17.26,18300.0,17.28,17.28,17.26,17.26,18300.0
2014-09-29 11:50:00,17.26,17.28,17.26,17.26,19500.0,17.26,17.28,17.26,17.26,19500.0
2014-09-29 11:55:00,17.26,17.27,17.25,17.26,17100.0,17.26,17.27,17.25,17.26,17100.0
2014-09-29 12:00:00,17.26,17.28,17.24,17.24,19600.0,17.26,17.28,17.24,17.24,19600.0
2014-09-29 12:05:00,17.24,17.26,17.23,17.25,25600.0,17.24,17.26,17.23,17.25,25600.0
2014-09-29 12:10:00,17.24,17.25,17.21,17.21,20500.0,17.24,17.25,17.21,17.21,20500.0
2014-09-29 12:15:00,17.21,17.25,17.21,17.23,24300.0,17.21,17.25,17.21,17.23,24300.0
2014-09-29 12:20:00,17.24,17.25,17.22,17.23,14300.0,17.24,17.25,17.22,17.23,14300.0
2014-09-29 12:25:00,17.22,17.23,17.21,17.21,78500.0,17.22,17.23,17.21,17.21,78500.0
2014-09-29 12:30:00,17.21,17.23,17.2,17.2,26100.0,17.21,17.23,17.2,17.2,26100.0
2014-09-29 12:35:00,17.2,17.21,17.19,17.2,14200.0,17.2,17.21,17.19,17.2,14200.0
2014-09-29 12:40:00,17.2,17.21,17.19,17.19,12300.0,17.2,17.21,17.19,17.19,12300.0
2014-09-29 12:45:00,17.2,17.2,17.18,17.2,30200.0,17.2,17.2,17.18,17.2,30200.0
2014-09-29 12:50:00,17.2,17.23,17.19,17.22,24900.0,17.2,17.23,17.19,17.22,24900.0
2014-09-29 12:55:00,17.21,17.23,17.21,17.21,9900.0,17.21,17.23,17.21,17.21,9900.0
2014-09-29 13:00:00,17.22,17.22,17.2,17.2,10100.0,17.22,17.22,17.2,17.2,10100.0
2014-09-29 13:05:00,17.2,17.21,17.19,17.2,40100.0,17.2,17.21,17.19,17.2,40100.0
2014-09-29 13:10:00,17.21,17.21,17.19,17.19,11600.0,17.21,17.21,17.19,17.19,11600.0
2014-09-29 13:15:00,17.19,17.2,17.17,17.18,89700.0,17.19,17.2,17.17,17.18,89700.0
2014-09-29 13:20:00,17.18,17.19,17.17,17.17,10700.0,17.18,17.19,17.17,17.17,10700.0
2014-09-29 13:25:00,17.17,17.19,17.17,17.19,5700.0,17.17,17.19,17.17,17.19,5700.0
2014-09-29 13:30:00,17.19,17.19,17.19,17.19,16000.0,17.19,17.19,17.19,17.19,16000.0
2014-09-29 13:35:00,17.18,17.18,17.16,17.17,17700.0,17.18,17.18,17.16,17.17,17700.0
2014-09-29 13:40:00,17.17,17.17,17.14,17.14,34500.0,17.17,17.17,17.14,17.14,34500.0
2014-09-29 13:45:00,17.14,17.16,17.14,17.16,4500.0,17.14,17.16,17.14,17.16,4500.0
2014-09-29 13:50:00,17.16,17.18,17.16,17.17,10600.0,17.16,17.18,17.16,17.17,10600.0
2014-09-29 13:55:00,17.17,17.18,17.16,17.18,22500.0,17.17,17.18,17.16,17.18,22500.0
2014-09-29 14:00:00,17.18,17.19,17.16,17.18,33700.0,17.18,17.19,17.16,17.18,33700.0
2014-09-29 14:05:00,17.18,17.18,17.14,17.15,73000.0,17.18,17.18,17.14,17.15,73000.0
2014-09-29 14:10:00,17.16,17.17,17.14,17.14,13400.0,17.16,17.17,17.14,17.14,13400.0
2014-09-29 14:15:00,17.14,17.16,17.12,17.12,17900.0,17.14,17.16,17.12,17.12,17900.0
2014-09-29 14:20:00,17.13,17.14,17.12,17.12,5200.0,17.13,17.14,17.12,17.12,5200.0
2014-09-29 14:25:00,17.12,17.16,17.12,17.15,20100.0,17.12,17.16,17.12,17.15,20100.0
2014-09-29 14:30:00,17.14,17.19,17.14,17.19,19100.0,17.14,17.19,17.14,17.19,19100.0
2014-09-29 14:35:00,17.19,17.2,17.18,17.19,26200.0,17.19,17.2,17.18,17.19,26200.0
2014-09-29 14:40:00,17.19,17.2,17.19,17.2,65500.0,17.19,17.2,17.19,17.2,65500.0
2014-09-29 14:45:00,17.19,17.22,17.19,17.22,39900.0,17.19,17.22,17.19,17.22,39900.0
2014-09-29 14:50:00,17.22,17.23,17.21,17.23,13200.0,17.22,17.23,17.21,17.23,13200.0
2014-09-29 14:55:00,17.23,17.26,17.23,17.25,21400.0,17.23,17.26,17.23,17.25,21400.0
2014-09-29 15:00:00,17.25,17.27,17.25,17.27,22300.0,17.25,17.27,17.25,17.27,22300.0
2014-09-29 15:05:00,17.27,17.28,17.25,17.26,19800.0,17.27,17.28,17.25,17.26,19800.0
2014-09-29 15:10:00,17.25,17.26,17.24,17.26,15800.0,17.25,17.26,17.24,17.26,15800.0
2014-09-29 15:15:00,17.26,17.28,17.24,17.28,62300.0,17.26,17.28,17.24,17.28,62300.0
2014-09-29 15:20:00,17.29,17.35,17.29,17.35,122800.0,17.29,17.35,17.29,17.35,122800.0
2014-09-29 15:25:00,17.35,17.39,17.35,17.38,100200.0,17.35,17.39,17.35,17.38,100200.0
2014-09-29 15:30:00,17.38,17.38,17.35,17.37,173800.0,17.38,17.38,17.35,17.37,173800.0
2014-09-29 15:35:00,17.38,17.4,17.37,17.4,54800.0,17.38,17.4,17.37,17.4,54800.0
2014-09-29 15:40:00,17.39,17.4,17.38,17.38,74700.0,17.39,17.4,17.38,17.38,74700.0
2014-09-29 15:45:00,17.39,17.4,17.38,17.39,78600.0,17.39,17.4,17.38,17.39,78600.0
2014-09-29 15:50:00,17.39,17.39,17.35,17.36,80600.0,17.39,17.39,17.35,17.36,80600.0
2014-09-29 15:55:00,17.36,17.37,17.33,17.34,203200.0,17.36,17.37,17.33,17.34,203200.0
2014-09-30 09:30:00,17.32,17.4,17.3,17.32,18900.0,17.32,17.4,17.3,17.32,18900.0
2014-09-30 09:35:00,17.34,17.35,17.3,17.3,8200.0,17.34,17.35,17.3,17.3,8200.0
2014-09-30 09:40:00,17.3,17.31,17.29,17.31,3200.0,17.3,17.31,17.29,17.31,3200.0
2014-09-30 09:45:00,17.32,17.34,17.29,17.31,30100.0,17.32,17.34,17.29,17.31,30100.0
2014-09-30 09:50:00,17.3,17.3,17.26,17.29,24100.0,17.3,17.3,17.26,17.29,24100.0
2014-09-30 09:55:00,17.3,17.3,17.27,17.29,9700.0,17.3,17.3,17.27,17.29,9700.0
2014-09-30 10:00:00,17.28,17.28,17.22,17.22,25800.0,17.28,17.28,17.22,17.22,25800.0
2014-09-30 10:05:00,17.22,17.29,17.21,17.28,37900.0,17.22,17.29,17.21,17.28,37900.0
2014-09-30 10:10:00,17.28,17.31,17.28,17.3,10900.0,17.28,17.31,17.28,17.3,10900.0
2014-09-30 10:15:00,17.29,17.3,17.27,17.27,11900.0,17.29,17.3,17.27,17.27,11900.0
2014-09-30 10:20:00,17.27,17.29,17.24,17.26,10500.0,17.27,17.29,17.24,17.26,10500.0
2014-09-30 10:25:00,17.25,17.26,17.24,17.24,7800.0,17.25,17.26,17.24,17.24,7800.0
2014-09-30 10:30:00,17.25,17.28,17.25,17.28,8200.0,17.25,17.28,17.25,17.28,8200.0
2014-09-30 10:35:00,17.28,17.29,17.26,17.28,15900.0,17.28,17.29,17.26,17.28,15900.0
2014-09-30 10:40:00,17.28,17.29,17.26,17.29,14200.0,17.28,17.29,17.26,17.29,14200.0
2014-09-30 10:45:00,17.29,17.33,17.28,17.3,47500.0,17.29,17.33,17.28,17.3,47500.0
2014-09-30 10:50:00,17.3,17.32,17.3,17.31,11600.0,17.3,17.32,17.3,17.31,11600.0
2014-09-30 10:55:00,17.32,17.32,17.28,17.3,22700.0,17.32,17.32,17.28,17.3,22700.0
2014-09-30 11:00:00,17.3,17.3,17.28,17.3,8200.0,17.3,17.3,17.28,17.3,8200.0
2014-09-30 11:05:00,17.3,17.34,17.3,17.33,9500.0,17.3,17.34,17.3,17.33,9500.0
2014-09-30 11:10:00,17.32,17.35,17.32,17.35,5100.0,17.32,17.35,17.32,17.35,5100.0
2014-09-30 11:15:00,17.35,17.36,17.34,17.34,8000.0,17.35,17.36,17.34,17.34,8000.0
2014-09-30 11:20:00,17.34,17.37,17.34,17.36,19800.0,17.34,17.37,17.34,17.36,19800.0
2014-09-30 11:25:00,17.36,17.37,17.36,17.37,9500.0,17.36,17.37,17.36,17.37,9500.0
2014-09-30 11:30:00,17.37,17.37,17.35,17.36,9600.0,17.37,17.37,17.35,17.36,9600.0
2014-09-30 11:35:00,17.35,17.36,17.32,17.33,11900.0,17.35,17.36,17.32,17.33,11900.0
2014-09-30 11:40:00,17.32,17.33,17.31,17.31,13300.0,17.32,17.33,17.31,17.31,13300.0
2014-09-30 11:45:00,17.31,17.31,17.31,17.31,1300.0,17.31,17.31,17.31,17.31,1300.0
2014-09-30 11:50:00,17.32,17.33,17.31,17.31,15100.0,17.32,17.33,17.31,17.31,15100.0
2014-09-30 11:55:00,17.32,17.32,17.29,17.3,12400.0,17.32,17.32,17.29,17.3,12400.0
2014-09-30 12:00:00,17.3,17.3,17.29,17.29,2500.0,17.3,17.3,17.29,17.29,2500.0
2014-09-30 12:05:00,17.29,17.3,17.29,17.29,1900.0,17.29,17.3,17.29,17.29,1900.0
2014-09-30 12:10:00,17.3,17.34,17.3,17.33,34500.0,17.3,17.34,17.3,17.33,34500.0
2014-09-30 12:15:00,17.34,17.34,17.31,17.33,11000.0,17.34,17.34,17.31,17.33,11000.0
2014-09-30 12:20:00,17.33,17.33,17.29,17.29,8700.0,17.33,17.33,17.29,17.29,8700.0
2014-09-30 12:25:00,17.3,17.3,17.29,17.3,6800.0,17.3,17.3,17.29,17.3,6800.0
2014-09-30 12:30:00,17.29,17.3,17.29,17.3,9100.0,17.29,17.3,17.29,17.3,9100.0
2014-09-30 12:35:00,17.3,17.3,17.24,17.24,20300.0,17.3,17.3,17.24,17.24,20300.0
2014-09-30 12:40:00,17.24,17.26,17.22,17.26,18700.0,17.24,17.26,17.22,17.26,18700.0
2014-09-30 12:45:00,17.26,17.27,17.25,17.25,13400.0,17.26,17.27,17.25,17.25,13400.0
2014-09-30 12:50:00,17.25,17.26,17.25,17.26,6100.0,17.25,17.26,17.25,17.26,6100.0
2014-09-30 12:55:00,17.25,17.26,17.23,17.23,16300.0,17.25,17.26,17.23,17.23,16300.0
2014-09-30 13:00:00,17.23,17.27,17.23,17.26,22900.0,17.23,17.27,17.23,17.26,22900.0
2014-09-30 13:05:00,17.26,17.27,17.24,17.24,10200.0,17.26,17.27,17.24,17.24,10200.0
2014-09-30 13:10:00,17.24,17.25,17.23,17.23,13700.0,17.24,17.25,17.23,17.23,13700.0
2014-09-30 13:15:00,17.23,17.23,17.22,17.22,14600.0,17.23,17.23,17.22,17.22,14600.0
2014-09-30 13:20:00,17.22,17.22,17.21,17.21,4700.0,17.22,17.22,17.21,17.21,4700.0
2014-09-30 13:25:00,17.21,17.22,17.21,17.21,13500.0,17.21,17.22,17.21,17.21,13500.0
2014-09-30 13:30:00,17.21,17.22,17.2,17.21,9400.0,17.21,17.22,17.2,17.21,9400.0
2014-09-30 13:35:00,17.21,17.23,17.21,17.23,11400.0,17.21,17.23,17.21,17.23,11400.0
2014-09-30 13:40:00,17.23,17.24,17.21,17.21,13100.0,17.23,17.24,17.21,17.21,13100.0
2014-09-30 13:45:00,17.2,17.21,17.18,17.2,44300.0,17.2,17.21,17.18,17.2,44300.0
2014-09-30 13:50:00,17.2,17.22,17.2,17.22,9700.0,17.2,17.22,17.2,17.22,9700.0
2014-09-30 13:55:00,17.22,17.24,17.22,17.24,7500.0,17.22,17.24,17.22,17.24,7500.0
2014-09-30 14:00:00,17.24,17.25,17.21,17.25,50400.0,17.24,17.25,17.21,17.25,50400.0
2014-09-30 14:05:00,17.24,17.25,17.23,17.25,6800.0,17.24,17.25,17.23,17.25,6800.0
2014-09-30 14:10:00,17.25,17.25,17.23,17.24,20800.0,17.25,17.25,17.23,17.24,20800.0
2014-09-30 14:15:00,17.24,17.24,17.23,17.23,6400.0,17.24,17.24,17.23,17.23,6400.0
2014-09-30 14:20:00,17.23,17.23,17.2,17.21,11400.0,17.23,17.23,17.2,17.21,11400.0
2014-09-30 14:25:00,17.21,17.25,17.2,17.25,11200.0,17.21,17.25,17.2,17.25,11200.0
2014-09-30 14:30:00,17.25,17.27,17.25,17.25,20800.0,17.25,17.27,17.25,17.25,20800.0
2014-09-30 14:35:00,17.24,17.25,17.24,17.25,3800.0,17.24,17.25,17.24,17.25,3800.0
2014-09-30 14:40:00,17.25,17.26,17.23,17.26,51400.0,17.25,17.26,17.23,17.26,51400.0
2014-09-30 14:45:00,17.25,17.29,17.25,17.29,38000.0,17.25,17.29,17.25,17.29,38000.0
2014-09-30 14:50:00,17.28,17.3,17.28,17.3,12700.0,17.28,17.3,17.28,17.3,12700.0
2014-09-30 14:55:00,17.28,17.29,17.27,17.27,8900.0,17.28,17.29,17.27,17.27,8900.0
2014-09-30 15:00:00,17.27,17.28,17.25,17.26,14500.0,17.27,17.28,17.25,17.26,14500.0
2014-09-30 15:05:00,17.26,17.26,17.24,17.26,22900.0,17.26,17.26,17.24,17.26,22900.0
2014-09-30 15:10:00,17.26,17.27,17.24,17.24,27000.0,17.26,17.27,17.24,17.24,27000.0
2014-09-30 15:15:00,17.24,17.28,17.24,17.28,34900.0,17.24,17.28,17.24,17.28,34900.0
2014-09-30 15:20:00,17.28,17.3,17.27,17.3,46800.0,17.28,17.3,17.27,17.3,46800.0
2014-09-30 15:25:00,17.3,17.3,17.29,17.3,47000.0,17.3,17.3,17.29,17.3,47000.0
2014-09-30 15:30:00,17.3,17.32,17.29,17.32,38700.0,17.3,17.32,17.29,17.32,38700.0
2014-09-30 15:35:00,17.31,17.32,17.28,17.28,24100.0,17.31,17.32,17.28,17.28,24100.0
2014-09-30 15:40:00,17.28,17.31,17.28,17.28,43100.0,17.28,17.31,17.28,17.28,43100.0
2014-09-30 15:45:00,17.28,17.29,17.25,17.26,40600.0,17.28,17.29,17.25,17.26,40600.0
2014-09-30 15:50:00,17.25,17.26,17.23,17.25,77200.0,17.25,17.26,17.23,17.25,77200.0
2014-09-30 15:55:00,17.24,17.25,17.21,17.21,194400.0,17.24,17.25,17.21,17.21,194400.0
2014-10-01 09:30:00,17.22,17.3,17.11,17.14,30500.0,17.22,17.3,17.11,17.14,30500.0
2014-10-01 09:35:00,17.13,17.17,17.12,17.15,20200.0,17.13,17.17,17.12,17.15,20200.0
2014-10-01 09:40:00,17.14,17.24,17.13,17.23,34400.0,17.14,17.24,17.13,17.23,34400.0
2014-10-01 09:45:00,17.22,17.26,17.22,17.26,68400.0,17.22,17.26,17.22,17.26,68400.0
2014-10-01 09:50:00,17.25,17.26,17.22,17.22,91400.0,17.25,17.26,17.22,17.22,91400.0
2014-10-01 09:55:00,17.23,17.23,17.2,17.21,98200.0,17.23,17.23,17.2,17.21,98200.0
2014-10-01 10:00:00,17.2,17.21,17.16,17.16,52100.0,17.2,17.21,17.16,17.16,52100.0
2014-10-01 10:05:00,17.16,17.21,17.15,17.2,41800.0,17.16,17.21,17.15,17.2,41800.0
2014-10-01 10:10:00,17.21,17.22,17.19,17.22,25400.0,17.21,17.22,17.19,17.22,25400.0
2014-10-01 10:15:00,17.22,17.25,17.2,17.2,36400.0,17.22,17.25,17.2,17.2,36400.0
2014-10-01 10:20:00,17.21,17.23,17.19,17.19,26800.0,17.21,17.23,17.19,17.19,26800.0
2014-10-01 10:25:00,17.2,17.2,17.17,17.17,17100.0,17.2,17.2,17.17,17.17,17100.0
2014-10-01 10:30:00,17.17,17.17,17.11,17.13,68300.0,17.17,17.17,17.11,17.13,68300.0
2014-10-01 10:35:00,17.13,17.14,17.11,17.14,35300.0,17.13,17.14,17.11,17.14,35300.0
2014-10-01 10:40:00,17.14,17.16,17.13,17.15,67800.0,17.14,17.16,17.13,17.15,67800.0
2014-10-01 10:45:00,17.15,17.15,17.12,17.13,58900.0,17.15,17.15,17.12,17.13,58900.0
2014-10-01 10:50:00,17.13,17.14,17.12,17.14,18700.0,17.13,17.14,17.12,17.14,18700.0
2014-10-01 10:55:00,17.14,17.15,17.11,17.14,22800.0,17.14,17.15,17.11,17.14,22800.0
2014-10-01 11:00:00,17.14,17.15,17.14,17.14,21300.0,17.14,17.15,17.14,17.14,21300.0
2014-10-01 11:05:00,17.14,17.18,17.14,17.16,35500.0,17.14,17.18,17.14,17.16,35500.0
2014-10-01 11:10:00,17.16,17.18,17.15,17.16,17200.0,17.16,17.18,17.15,17.16,17200.0
2014-10-01 11:15:00,17.16,17.18,17.16,17.18,21700.0,17.16,17.18,17.16,17.18,21700.0
2014-10-01 11:20:00,17.18,17.18,17.16,17.18,48400.0,17.18,17.18,17.16,17.18,48400.0
2014-10-01 11:25:00,17.17,17.19,17.15,17.18,67100.0,17.17,17.19,17.15,17.18,67100.0
2014-10-01 11:30:00,17.18,17.21,17.18,17.18,60200.0,17.18,17.21,17.18,17.18,60200.0
2014-10-01 11:35:00,17.19,17.2,17.18,17.18,14000.0,17.19,17.2,17.18,17.18,14000.0
2014-10-01 11:40:00,17.17,17.19,17.15,17.18,21600.0,17.17,17.19,17.15,17.18,21600.0
2014-10-01 11:45:00,17.17,17.18,17.14,17.16,20500.0,17.17,17.18,17.14,17.16,20500.0
2014-10-01 11:50:00,17.16,17.19,17.16,17.19,11400.0,17.16,17.19,17.16,17.19,11400.0
2014-10-01 11:55:00,17.19,17.2,17.18,17.2,29400.0,17.19,17.2,17.18,17.2,29400.0
2014-10-01 12:00:00,17.2,17.2,17.19,17.19,14400.0,17.2,17.2,17.19,17.19,14400.0
2014-10-01 12:05:00,17.2,17.2,17.16,17.18,39800.0,17.2,17.2,17.16,17.18,39800.0
2014-10-01 12:10:00,17.17,17.18,17.14,17.15,13600.0,17.17,17.18,17.14,17.15,13600.0
2014-10-01 12:15:00,17.15,17.17,17.15,17.17,10800.0,17.15,17.17,17.15,17.17,10800.0
2014-10-01 12:20:00,17.16,17.16,17.16,17.16,5000.0,17.16,17.16,17.16,17.16,5000.0
2014-10-01 12:25:00,17.16,17.16,17.14,17.14,19800.0,17.16,17.16,17.14,17.14,19800.0
2014-10-01 12:30:00,17.14,17.14,17.12,17.13,11900.0,17.14,17.14,17.12,17.13,11900.0
2014-10-01 12:35:00,17.13,17.13,17.11,17.12,9900.0,17.13,17.13,17.11,17.12,9900.0
2014-10-01 12:40:00,17.11,17.12,17.11,17.11,7300.0,17.11,17.12,17.11,17.11,7300.0
2014-10-01 12:45:00,17.11,17.12,17.06,17.06,23300.0,17.11,17.12,17.06,17.06,23300.0
2014-10-01 12:50:00,17.06,17.09,17.06,17.09,5800.0,17.06,17.09,17.06,17.09,5800.0
2014-10-01 12:55:00,17.09,17.1,17.09,17.1,6900.0,17.09,17.1,17.09,17.1,6900.0
2014-10-01 13:00:00,17.1,17.1,17.09,17.1,4200.0,17.1,17.1,17.09,17.1,4200.0
2014-10-01 13:05:00,17.1,17.1,17.07,17.07,15100.0,17.1,17.1,17.07,17.07,15100.0
2014-10-01 13:10:00,17.08,17.09,17.06,17.06,11600.0,17.08,17.09,17.06,17.06,11600.0
2014-10-01 13:15:00,17.06,17.07,17.05,17.06,16300.0,17.06,17.07,17.05,17.06,16300.0
2014-10-01 13:20:00,17.06,17.07,17.05,17.06,13400.0,17.06,17.07,17.05,17.06,13400.0
2014-10-01 13:25:00,17.07,17.08,17.06,17.07,14500.0,17.07,17.08,17.06,17.07,14500.0
2014-10-01 13:30:00,17.07,17.07,17.04,17.06,25500.0,17.07,17.07,17.04,17.06,25500.0
2014-10-01 13:35:00,17.06,17.07,17.04,17.04,18700.0,17.06,17.07,17.04,17.04,18700.0
2014-10-01 13:40:00,17.05,17.05,17.03,17.04,9200.0,17.05,17.05,17.03,17.04,9200.0
2014-10-01 13:45:00,17.03,17.04,17.01,17.02,23100.0,17.03,17.04,17.01,17.02,23100.0
2014-10-01 13:50:00,17.03,17.04,17.02,17.04,8400.0,17.03,17.04,17.02,17.04,8400.0
2014-10-01 13:55:00,17.03,17.03,17.0,17.01,11900.0,17.03,17.03,17.0,17.01,11900.0
2014-10-01 14:00:00,17.02,17.02,17.0,17.01,11000.0,17.02,17.02,17.0,17.01,11000.0
2014-10-01 14:05:00,17.01,17.04,17.01,17.03,18600.0,17.01,17.04,17.01,17.03,18600.0
2014-10-01 14:10:00,17.02,17.04,17.02,17.03,26300.0,17.02,17.04,17.02,17.03,26300.0
2014-10-01 14:15:00,17.03,17.03,17.0,17.02,23000.0,17.03,17.03,17.0,17.02,23000.0
2014-10-01 14:20:00,17.02,17.02,17.01,17.02,18000.0,17.02,17.02,17.01,17.02,18000.0
2014-10-01 14:25:00,17.03,17.04,17.02,17.02,27100.0,17.03,17.04,17.02,17.02,27100.0
2014-10-01 14:30:00,17.02,17.02,17.0,17.0,20100.0,17.02,17.02,17.0,17.0,20100.0
2014-10-01 14:35:00,17.01,17.02,17.0,17.02,7500.0,17.01,17.02,17.0,17.02,7500.0
2014-10-01 14:40:00,17.02,17.02,17.0,17.01,13400.0,17.02,17.02,17.0,17.01,13400.0
2014-10-01 14:45:00,17.01,17.01,17.0,17.01,4800.0,17.01,17.01,17.0,17.01,4800.0
2014-10-01 14:50:00,17.01,17.01,16.98,17.01,21700.0,17.01,17.01,16.98,17.01,21700.0
2014-10-01 14:55:00,17.01,17.01,16.98,16.98,28500.0,17.01,17.01,16.98,16.98,28500.0
2014-10-01 15:00:00,16.98,17.0,16.96,16.98,33700.0,16.98,17.0,16.96,16.98,33700.0
2014-10-01 15:05:00,16.98,16.98,16.95,16.96,35200.0,16.98,16.98,16.95,16.96,35200.0
2014-10-01 15:10:00,16.96,16.97,16.95,16.97,25000.0,16.96,16.97,16.95,16.97,25000.0
2014-10-01 15:15:00,16.96,16.99,16.96,16.96,48200.0,16.96,16.99,16.96,16.96,48200.0
2014-10-01 15:20:00,16.96,16.97,16.94,16.94,44800.0,16.96,16.97,16.94,16.94,44800.0
2014-10-01 15:25:00,16.94,16.97,16.94,16.97,28800.0,16.94,16.97,16.94,16.97,28800.0
2014-10-01 15:30:00,16.97,16.98,16.95,16.95,42200.0,16.97,16.98,16.95,16.95,42200.0
2014-10-01 15:35:00,16.95,16.98,16.94,16.98,65600.0,16.95,16.98,16.94,16.98,65600.0
2014-10-01 15:40:00,16.98,17.0,16.96,16.98,58000.0,16.98,17.0,16.96,16.98,58000.0
2014-10-01 15:45:00,16.98,17.02,16.98,17.01,72900.0,16.98,17.02,16.98,17.01,72900.0
2014-10-01 15:50:00,17.0,17.01,16.97,16.97,94400.0,17.0,17.01,16.97,16.97,94400.0
2014-10-01 15:55:00,16.98,16.98,16.95,16.96,158300.0,16.98,16.98,16.95,16.96,158300.0
2014-10-02 09:30:00,16.93,16.98,16.82,16.98,60600.0,16.93,16.98,16.82,16.98,60600.0
2014-10-02 09:35:00,16.98,17.01,16.95,17.0,58900.0,16.98,17.01,16.95,17.0,58900.0
2014-10-02 09:40:00,17.0,17.08,17.0,17.08,11000.0,17.0,17.08,17.0,17.08,11000.0
2014-10-02 09:45:00,17.08,17.11,17.05,17.11,10300.0,17.08,17.11,17.05,17.11,10300.0
2014-10-02 09:50:00,17.1,17.14,17.07,17.08,16900.0,17.1,17.14,17.07,17.08,16900.0
2014-10-02 09:55:00,17.08,17.09,17.06,17.07,3900.0,17.08,17.09,17.06,17.07,3900.0
2014-10-02 10:00:00,17.06,17.08,17.01,17.06,56000.0,17.06,17.08,17.01,17.06,56000.0
2014-10-02 10:05:00,17.06,17.11,17.06,17.09,57200.0,17.06,17.11,17.06,17.09,57200.0
2014-10-02 10:10:00,17.08,17.09,17.05,17.06,5700.0,17.08,17.09,17.05,17.06,5700.0
2014-10-02 10:15:00,17.05,17.09,17.02,17.05,47600.0,17.05,17.09,17.02,17.05,47600.0
2014-10-02 10:20:00,17.05,17.06,17.03,17.05,30400.0,17.05,17.06,17.03,17.05,30400.0
2014-10-02 10:25:00,17.04,17.05,16.99,16.99,15100.0,17.04,17.05,16.99,16.99,15100.0
2014-10-02 10:30:00,16.98,16.98,16.94,16.96,10300.0,16.98,16.98,16.94,16.96,10300.0
2014-10-02 10:35:00,16.95,16.98,16.94,16.96,13000.0,16.95,16.98,16.94,16.96,13000.0
2014-10-02 10:40:00,16.96,16.96,16.92,16.95,11100.0,16.96,16.96,16.92,16.95,11100.0
2014-10-02 10:45:00,16.95,16.97,16.94,16.96,7100.0,16.95,16.97,16.94,16.96,7100.0
2014-10-02 10:50:00,16.96,16.99,16.96,16.96,16800.0,16.96,16.99,16.96,16.96,16800.0
2014-10-02 10:55:00,16.97,16.98,16.95,16.97,13600.0,16.97,16.98,16.95,16.97,13600.0
2014-10-02 11:00:00,16.96,16.96,16.93,16.95,11600.0,16.96,16.96,16.93,16.95,11600.0
2014-10-02 11:05:00,16.95,16.96,16.91,16.91,11300.0,16.95,16.96,16.91,16.91,11300.0
2014-10-02 11:10:00,16.91,16.93,16.91,16.92,9100.0,16.91,16.93,16.91,16.92,9100.0
2014-10-02 11:15:00,16.93,16.94,16.93,16.94,5300.0,16.93,16.94,16.93,16.94,5300.0
2014-10-02 11:20:00,16.94,16.94,16.91,16.91,9200.0,16.94,16.94,16.91,16.91,9200.0
2014-10-02 11:25:00,16.92,16.92,16.89,16.89,3900.0,16.92,16.92,16.89,16.89,3900.0
2014-10-02 11:30:00,16.9,16.91,16.87,16.88,17400.0,16.9,16.91,16.87,16.88,17400.0
2014-10-02 11:35:00,16.88,16.88,16.85,16.86,12800.0,16.88,16.88,16.85,16.86,12800.0
2014-10-02 11:40:00,16.86,16.87,16.81,16.82,25600.0,16.86,16.87,16.81,16.82,25600.0
2014-10-02 11:45:00,16.83,16.85,16.82,16.84,11100.0,16.83,16.85,16.82,16.84,11100.0
2014-10-02 11:50:00,16.84,16.89,16.83,16.89,10300.0,16.84,16.89,16.83,16.89,10300.0
2014-10-02 11:55:00,16.89,16.89,16.87,16.88,23600.0,16.89,16.89,16.87,16.88,23600.0
2014-10-02 12:00:00,16.87,16.9,16.87,16.9,7000.0,16.87,16.9,16.87,16.9,7000.0
2014-10-02 12:05:00,16.9,16.92,16.89,16.92,7600.0,16.9,16.92,16.89,16.92,7600.0
2014-10-02 12:10:00,16.91,16.92,16.89,16.9,13700.0,16.91,16.92,16.89,16.9,13700.0
2014-10-02 12:15:00,16.9,16.91,16.89,16.9,11400.0,16.9,16.91,16.89,16.9,11400.0
2014-10-02 12:20:00,16.9,16.91,16.89,16.9,10600.0,16.9,16.91,16.89,16.9,10600.0
2014-10-02 12:25:00,16.9,16.9,16.88,16.88,5100.0,16.9,16.9,16.88,16.88,5100.0
2014-10-02 12:30:00,16.89,16.91,16.87,16.87,12100.0,16.89,16.91,16.87,16.87,12100.0
2014-10-02 12:35:00,16.87,16.88,16.87,16.88,1200.0,16.87,16.88,16.87,16.88,1200.0
2014-10-02 12:40:00,16.87,16.89,16.87,16.88,12800.0,16.87,16.89,16.87,16.88,12800.0
2014-10-02 12:45:00,16.88,16.89,16.87,16.87,11100.0,16.88,16.89,16.87,16.87,11100.0
2014-10-02 12:50:00,16.87,16.92,16.87,16.91,9100.0,16.87,16.92,16.87,16.91,9100.0
2014-10-02 12:55:00,16.92,16.95,16.92,16.94,13700.0,16.92,16.95,16.92,16.94,13700.0
2014-10-02 13:00:00,16.95,16.95,16.91,16.92,11800.0,16.95,16.95,16.91,16.92,11800.0
2014-10-02 13:05:00,16.92,16.92,16.91,16.91,5800.0,16.92,16.92,16.91,16.91,5800.0
2014-10-02 13:10:00,16.92,16.95,16.92,16.95,9500.0,16.92,16.95,16.92,16.95,9500.0
2014-10-02 13:15:00,16.95,16.96,16.94,16.95,5100.0,16.95,16.96,16.94,16.95,5100.0
2014-10-02 13:20:00,16.95,16.96,16.94,16.95,7200.0,16.95,16.96,16.94,16.95,7200.0
2014-10-02 13:25:00,16.94,16.96,16.94,16.96,11700.0,16.94,16.96,16.94,16.96,11700.0
2014-10-02 13:30:00,16.95,16.97,16.95,16.96,15700.0,16.95,16.97,16.95,16.96,15700.0
2014-10-02 13:35:00,16.96,16.96,16.94,16.95,26100.0,16.96,16.96,16.94,16.95,26100.0
2014-10-02 13:40:00,16.95,16.95,16.94,16.94,5500.0,16.95,16.95,16.94,16.94,5500.0
2014-10-02 13:45:00,16.95,16.96,16.94,16.94,25500.0,16.95,16.96,16.94,16.94,25500.0
2014-10-02 13:50:00,16.94,16.97,16.94,16.95,15300.0,16.94,16.97,16.94,16.95,15300.0
2014-10-02 13:55:00,16.95,16.96,16.94,16.94,8200.0,16.95,16.96,16.94,16.94,8200.0
2014-10-02 14:00:00,16.94,16.96,16.94,16.95,16200.0,16.94,16.96,16.94,16.95,16200.0
2014-10-02 14:05:00,16.95,16.99,16.95,16.98,12400.0,16.95,16.99,16.95,16.98,12400.0
2014-10-02 14:10:00,16.97,16.99,16.97,16.98,12000.0,16.97,16.99,16.97,16.98,12000.0
2014-10-02 14:15:00,16.98,16.99,16.97,16.99,13400.0,16.98,16.99,16.97,16.99,13400.0
2014-10-02 14:20:00,16.99,16.99,16.96,16.98,18500.0,16.99,16.99,16.96,16.98,18500.0
2014-10-02 14:25:00,16.98,16.98,16.97,16.98,7200.0,16.98,16.98,16.97,16.98,7200.0
2014-10-02 14:30:00,16.98,16.99,16.96,16.99,21000.0,16.98,16.99,16.96,16.99,21000.0
2014-10-02 14:35:00,16.98,17.01,16.98,17.01,12700.0,16.98,17.01,16.98,17.01,12700.0
2014-10-02 14:40:00,17.0,17.03,17.0,17.03,34600.0,17.0,17.03,17.0,17.03,34600.0
2014-10-02 14:45:00,17.04,17.06,17.03,17.06,40600.0,17.04,17.06,17.03,17.06,40600.0
2014-10-02 14:50:00,17.05,17.09,17.05,17.09,14700.0,17.05,17.09,17.05,17.09,14700.0
2014-10-02 14:55:00,17.09,17.16,17.08,17.16,207300.0,17.09,17.16,17.08,17.16,207300.0
2014-10-02 15:00:00,17.16,17.16,17.11,17.13,37300.0,17.16,17.16,17.11,17.13,37300.0
2014-10-02 15:05:00,17.13,17.14,17.12,17.12,18600.0,17.13,17.14,17.12,17.12,18600.0
2014-10-02 15:10:00,17.12,17.14,17.12,17.12,17200.0,17.12,17.14,17.12,17.12,17200.0
2014-10-02 15:15:00,17.11,17.12,17.09,17.1,18600.0,17.11,17.12,17.09,17.1,18600.0
2014-10-02 15:20:00,17.1,17.11,17.09,17.1,22800.0,17.1,17.11,17.09,17.1,22800.0
2014-10-02 15:25:00,17.1,17.12,17.1,17.12,13200.0,17.1,17.12,17.1,17.12,13200.0
2014-10-02 15:30:00,17.12,17.12,17.1,17.11,99000.0,17.12,17.12,17.1,17.11,99000.0
2014-10-02 15:35:00,17.11,17.14,17.11,17.14,35900.0,17.11,17.14,17.11,17.14,35900.0
2014-10-02 15:40:00,17.14,17.16,17.12,17.15,115700.0,17.14,17.16,17.12,17.15,115700.0
2014-10-02 15:45:00,17.14,17.2,17.14,17.2,128000.0,17.14,17.2,17.14,17.2,128000.0
2014-10-02 15:50:00,17.2,17.21,17.17,17.17,194700.0,17.2,17.21,17.17,17.17,194700.0
2014-10-02 15:55:00,17.18,17.18,17.15,17.15,121900.0,17.18,17.18,17.15,17.15,121900.0
2014-10-03 09:30:00,17.27,17.34,17.15,17.3,49700.0,17.27,17.34,17.15,17.3,49700.0
2014-10-03 09:35:00,17.29,17.29,17.23,17.24,8400.0,17.29,17.29,17.23,17.24,8400.0
2014-10-03 09:40:00,17.24,17.28,17.23,17.28,14500.0,17.24,17.28,17.23,17.28,14500.0
2014-10-03 09:45:00,17.28,17.3,17.27,17.28,7100.0,17.28,17.3,17.27,17.28,7100.0
2014-10-03 09:50:00,17.28,17.32,17.27,17.3,10200.0,17.28,17.32,17.27,17.3,10200.0
2014-10-03 09:55:00,17.31,17.33,17.31,17.33,10400.0,17.31,17.33,17.31,17.33,10400.0
2014-10-03 10:00:00,17.33,17.39,17.33,17.38,27500.0,17.33,17.39,17.33,17.38,27500.0
2014-10-03 10:05:00,17.38,17.39,17.33,17.34,22300.0,17.38,17.39,17.33,17.34,22300.0
2014-10-03 10:10:00,17.35,17.37,17.33,17.36,11200.0,17.35,17.37,17.33,17.36,11200.0
2014-10-03 10:15:00,17.37,17.37,17.32,17.32,7300.0,17.37,17.37,17.32,17.32,7300.0
2014-10-03 10:20:00,17.32,17.33,17.31,17.32,13700.0,17.32,17.33,17.31,17.32,13700.0
2014-10-03 10:25:00,17.32,17.34,17.31,17.34,8900.0,17.32,17.34,17.31,17.34,8900.0
2014-10-03 10:30:00,17.34,17.35,17.32,17.33,10300.0,17.34,17.35,17.32,17.33,10300.0
2014-10-03 10:35:00,17.32,17.35,17.31,17.34,30800.0,17.32,17.35,17.31,17.34,30800.0
2014-10-03 10:40:00,17.34,17.35,17.31,17.35,12800.0,17.34,17.35,17.31,17.35,12800.0
2014-10-03 10:45:00,17.34,17.36,17.33,17.35,10400.0,17.34,17.36,17.33,17.35,10400.0
2014-10-03 10:50:00,17.35,17.39,17.34,17.38,499700.0,17.35,17.39,17.34,17.38,499700.0
2014-10-03 10:55:00,17.38,17.4,17.38,17.4,9300.0,17.38,17.4,17.38,17.4,9300.0
2014-10-03 11:00:00,17.4,17.42,17.4,17.41,13300.0,17.4,17.42,17.4,17.41,13300.0
2014-10-03 11:05:00,17.41,17.42,17.41,17.42,5500.0,17.41,17.42,17.41,17.42,5500.0
2014-10-03 11:10:00,17.42,17.42,17.38,17.39,11900.0,17.42,17.42,17.38,17.39,11900.0
2014-10-03 11:15:00,17.39,17.41,17.37,17.37,9700.0,17.39,17.41,17.37,17.37,9700.0
2014-10-03 11:20:00,17.37,17.38,17.36,17.36,8900.0,17.37,17.38,17.36,17.36,8900.0
2014-10-03 11:25:00,17.37,17.37,17.35,17.37,9700.0,17.37,17.37,17.35,17.37,9700.0
2014-10-03 11:30:00,17.37,17.37,17.35,17.36,7700.0,17.37,17.37,17.35,17.36,7700.0
2014-10-03 11:35:00,17.37,17.37,17.35,17.36,7900.0,17.37,17.37,17.35,17.36,7900.0
2014-10-03 11:40:00,17.36,17.36,17.32,17.34,13900.0,17.36,17.36,17.32,17.34,13900.0
2014-10-03 11:45:00,17.34,17.34,17.32,17.34,11900.0,17.34,17.34,17.32,17.34,11900.0
2014-10-03 11:50:00,17.33,17.35,17.33,17.34,8400.0,17.33,17.35,17.33,17.34,8400.0
2014-10-03 11:55:00,17.33,17.34,17.33,17.34,7100.0,17.33,17.34,17.33,17.34,7100.0
2014-10-03 12:00:00,17.33,17.36,17.32,17.34,16600.0,17.33,17.36,17.32,17.34,16600.0
2014-10-03 12:05:00,17.34,17.35,17.34,17.34,1200.0,17.34,17.35,17.34,17.34,1200.0
2014-10-03 12:10:00,17.34,17.37,17.34,17.35,15400.0,17.34,17.37,17.34,17.35,15400.0
2014-10-03 12:15:00,17.35,17.35,17.34,17.35,7400.0,17.35,17.35,17.34,17.35,7400.0
2014-10-03 12:20:00,17.35,17.35,17.32,17.32,15800.0,17.35,17.35,17.32,17.32,15800.0
2014-10-03 12:25:00,17.32,17.34,17.32,17.33,12700.0,17.32,17.34,17.32,17.33,12700.0
2014-10-03 12:30:00,17.34,17.34,17.32,17.32,12500.0,17.34,17.34,17.32,17.32,12500.0
2014-10-03 12:35:00,17.32,17.34,17.32,17.32,10300.0,17.32,17.34,17.32,17.32,10300.0
2014-10-03 12:40:00,17.32,17.35,17.32,17.35,4900.0,17.32,17.35,17.32,17.35,4900.0
2014-10-03 12:45:00,17.34,17.35,17.32,17.34,13500.0,17.34,17.35,17.32,17.34,13500.0
2014-10-03 12:50:00,17.34,17.34,17.33,17.33,4300.0,17.34,17.34,17.33,17.33,4300.0
2014-10-03 12:55:00,17.33,17.34,17.33,17.33,10100.0,17.33,17.34,17.33,17.33,10100.0
2014-10-03 13:00:00,17.34,17.34,17.33,17.33,6400.0,17.34,17.34,17.33,17.33,6400.0
2014-10-03 13:05:00,17.33,17.34,17.32,17.32,7700.0,17.33,17.34,17.32,17.32,7700.0
2014-10-03 13:10:00,17.31,17.32,17.31,17.31,2100.0,17.31,17.32,17.31,17.31,2100.0
2014-10-03 13:15:00,17.31,17.32,17.29,17.31,13600.0,17.31,17.32,17.29,17.31,13600.0
2014-10-03 13:20:00,17.31,17.32,17.29,17.29,8100.0,17.31,17.32,17.29,17.29,8100.0
2014-10-03 13:25:00,17.29,17.3,17.29,17.3,3200.0,17.29,17.3,17.29,17.3,3200.0
2014-10-03 13:30:00,17.3,17.3,17.28,17.28,6500.0,17.3,17.3,17.28,17.28,6500.0
2014-10-03 13:35:00,17.28,17.28,17.26,17.27,5000.0,17.28,17.28,17.26,17.27,5000.0
2014-10-03 13:40:00,17.27,17.29,17.26,17.29,10600.0,17.27,17.29,17.26,17.29,10600.0
2014-10-03 13:45:00,17.29,17.3,17.28,17.29,12400.0,17.29,17.3,17.28,17.29,12400.0
2014-10-03 13:50:00,17.29,17.29,17.28,17.29,1500.0,17.29,17.29,17.28,17.29,1500.0
2014-10-03 13:55:00,17.29,17.31,17.28,17.3,12700.0,17.29,17.31,17.28,17.3,12700.0
2014-10-03 14:00:00,17.3,17.32,17.3,17.31,14800.0,17.3,17.32,17.3,17.31,14800.0
2014-10-03 14:05:00,17.31,17.32,17.29,17.29,14900.0,17.31,17.32,17.29,17.29,14900.0
2014-10-03 14:10:00,17.3,17.3,17.28,17.3,14200.0,17.3,17.3,17.28,17.3,14200.0
2014-10-03 14:15:00,17.29,17.3,17.28,17.28,8000.0,17.29,17.3,17.28,17.28,8000.0
2014-10-03 14:20:00,17.28,17.3,17.28,17.3,7900.0,17.28,17.3,17.28,17.3,7900.0
2014-10-03 14:25:00,17.29,17.31,17.28,17.3,6700.0,17.29,17.31,17.28,17.3,6700.0
2014-10-03 14:30:00,17.3,17.36,17.3,17.35,86400.0,17.3,17.36,17.3,17.35,86400.0
2014-10-03 14:35:00,17.34,17.35,17.34,17.35,12600.0,17.34,17.35,17.34,17.35,12600.0
2014-10-03 14:40:00,17.35,17.36,17.33,17.34,13900.0,17.35,17.36,17.33,17.34,13900.0
2014-10-03 14:45:00,17.34,17.36,17.33,17.35,12700.0,17.34,17.36,17.33,17.35,12700.0
2014-10-03 14:50:00,17.36,17.37,17.34,17.36,18800.0,17.36,17.37,17.34,17.36,18800.0
2014-10-03 14:55:00,17.36,17.36,17.35,17.36,3800.0,17.36,17.36,17.35,17.36,3800.0
2014-10-03 15:00:00,17.36,17.36,17.34,17.35,13900.0,17.36,17.36,17.34,17.35,13900.0
2014-10-03 15:05:00,17.35,17.36,17.34,17.34,12400.0,17.35,17.36,17.34,17.34,12400.0
2014-10-03 15:10:00,17.34,17.37,17.34,17.36,26100.0,17.34,17.37,17.34,17.36,26100.0
2014-10-03 15:15:00,17.36,17.37,17.36,17.37,3900.0,17.36,17.37,17.36,17.37,3900.0
2014-10-03 15:20:00,17.37,17.38,17.36,17.37,32000.0,17.37,17.38,17.36,17.37,32000.0
2014-10-03 15:25:00,17.36,17.38,17.36,17.36,18700.0,17.36,17.38,17.36,17.36,18700.0
2014-10-03 15:30:00,17.36,17.37,17.35,17.37,19900.0,17.36,17.37,17.35,17.37,19900.0
2014-10-03 15:35:00,17.36,17.37,17.35,17.36,26600.0,17.36,17.37,17.35,17.36,26600.0
2014-10-03 15:40:00,17.35,17.36,17.33,17.33,47000.0,17.35,17.36,17.33,17.33,47000.0
2014-10-03 15:45:00,17.34,17.35,17.33,17.33,38900.0,17.34,17.35,17.33,17.33,38900.0
2014-10-03 15:50:00,17.34,17.36,17.33,17.36,112100.0,17.34,17.36,17.33,17.36,112100.0
2014-10-03 15:55:00,17.36,17.37,17.35,17.36,107500.0,17.36,17.37,17.35,17.36,107500.0
2014-10-06 09:30:00,17.42,17.45,17.36,17.43,18200.0,17.42,17.45,17.36,17.43,18200.0
2014-10-06 09:35:00,17.41,17.53,17.4,17.53,31400.0,17.41,17.53,17.4,17.53,31400.0
2014-10-06 09:40:00,17.54,17.59,17.53,17.58,36600.0,17.54,17.59,17.53,17.58,36600.0
2014-10-06 09:45:00,17.58,17.59,17.55,17.57,26000.0,17.58,17.59,17.55,17.57,26000.0
2014-10-06 09:50:00,17.56,17.63,17.56,17.62,29100.0,17.56,17.63,17.56,17.62,29100.0
2014-10-06 09:55:00,17.61,17.62,17.58,17.58,26900.0,17.61,17.62,17.58,17.58,26900.0
2014-10-06 10:00:00,17.57,17.61,17.57,17.61,130200.0,17.57,17.61,17.57,17.61,130200.0
2014-10-06 10:05:00,17.61,17.62,17.58,17.6,94300.0,17.61,17.62,17.58,17.6,94300.0
2014-10-06 10:10:00,17.6,17.6,17.54,17.54,45500.0,17.6,17.6,17.54,17.54,45500.0
2014-10-06 10:15:00,17.54,17.54,17.5,17.5,37900.0,17.54,17.54,17.5,17.5,37900.0
2014-10-06 10:20:00,17.5,17.51,17.48,17.51,50400.0,17.5,17.51,17.48,17.51,50400.0
2014-10-06 10:25:00,17.51,17.52,17.5,17.51,19900.0,17.51,17.52,17.5,17.51,19900.0
2014-10-06 10:30:00,17.51,17.52,17.5,17.52,13300.0,17.51,17.52,17.5,17.52,13300.0
2014-10-06 10:35:00,17.52,17.55,17.51,17.51,19000.0,17.52,17.55,17.51,17.51,19000.0
2014-10-06 10:40:00,17.51,17.53,17.51,17.51,6400.0,17.51,17.53,17.51,17.51,6400.0
2014-10-06 10:45:00,17.51,17.53,17.5,17.52,25200.0,17.51,17.53,17.5,17.52,25200.0
2014-10-06 10:50:00,17.51,17.52,17.5,17.51,26100.0,17.51,17.52,17.5,17.51,26100.0
2014-10-06 10:55:00,17.51,17.53,17.5,17.52,9000.0,17.51,17.53,17.5,17.52,9000.0
2014-10-06 11:00:00,17.51,17.53,17.51,17.53,8000.0,17.51,17.53,17.51,17.53,8000.0
2014-10-06 11:05:00,17.54,17.54,17.51,17.51,11000.0,17.54,17.54,17.51,17.51,11000.0
2014-10-06 11:10:00,17.51,17.52,17.51,17.52,11100.0,17.51,17.52,17.51,17.52,11100.0
2014-10-06 11:15:00,17.53,17.53,17.51,17.53,11300.0,17.53,17.53,17.51,17.53,11300.0
2014-10-06 11:20:00,17.52,17.53,17.48,17.49,12600.0,17.52,17.53,17.48,17.49,12600.0
2014-10-06 11:25:00,17.49,17.49,17.46,17.46,4800.0,17.49,17.49,17.46,17.46,4800.0
2014-10-06 11:30:00,17.47,17.5,17.46,17.48,11800.0,17.47,17.5,17.46,17.48,11800.0
2014-10-06 11:35:00,17.48,17.5,17.47,17.47,21500.0,17.48,17.5,17.47,17.47,21500.0
2014-10-06 11:40:00,17.47,17.5,17.47,17.48,52900.0,17.47,17.5,17.47,17.48,52900.0
2014-10-06 11:45:00,17.47,17.48,17.45,17.48,16100.0,17.47,17.48,17.45,17.48,16100.0
2014-10-06 11:50:00,17.48,17.5,17.47,17.49,17600.0,17.48,17.5,17.47,17.49,17600.0
2014-10-06 11:55:00,17.48,17.49,17.48,17.48,21200.0,17.48,17.49,17.48,17.48,21200.0
2014-10-06 12:00:00,17.48,17.48,17.45,17.45,56300.0,17.48,17.48,17.45,17.45,56300.0
2014-10-06 12:05:00,17.45,17.46,17.44,17.44,27400.0,17.45,17.46,17.44,17.44,27400.0
2014-10-06 12:10:00,17.43,17.43,17.39,17.39,20900.0,17.43,17.43,17.39,17.39,20900.0
2014-10-06 12:15:00,17.39,17.42,17.39,17.41,4500.0,17.39,17.42,17.39,17.41,4500.0
2014-10-06 12:20:00,17.42,17.42,17.41,17.42,9100.0,17.42,17.42,17.41,17.42,9100.0
2014-10-06 12:25:00,17.42,17.44,17.42,17.44,7300.0,17.42,17.44,17.42,17.44,7300.0
2014-10-06 12:30:00,17.44,17.47,17.43,17.47,31400.0,17.44,17.47,17.43,17.47,31400.0
2014-10-06 12:35:00,17.48,17.48,17.46,17.46,6800.0,17.48,17.48,17.46,17.46,6800.0
2014-10-06 12:40:00,17.46,17.48,17.45,17.46,18500.0,17.46,17.48,17.45,17.46,18500.0
2014-10-06 12:45:00,17.46,17.48,17.46,17.48,17800.0,17.46,17.48,17.46,17.48,17800.0
2014-10-06 12:50:00,17.47,17.48,17.47,17.47,13900.0,17.47,17.48,17.47,17.47,13900.0
2014-10-06 12:55:00,17.47,17.49,17.46,17.47,22000.0,17.47,17.49,17.46,17.47,22000.0
2014-10-06 13:00:00,17.47,17.47,17.45,17.47,8300.0,17.47,17.47,17.45,17.47,8300.0
2014-10-06 13:05:00,17.47,17.48,17.46,17.48,9400.0,17.47,17.48,17.46,17.48,9400.0
2014-10-06 13:10:00,17.48,17.48,17.47,17.48,6700.0,17.48,17.48,17.47,17.48,6700.0
2014-10-06 13:15:00,17.49,17.51,17.49,17.49,18800.0,17.49,17.51,17.49,17.49,18800.0
2014-10-06 13:20:00,17.5,17.51,17.48,17.48,36300.0,17.5,17.51,17.48,17.48,36300.0
2014-10-06 13:25:00,17.49,17.49,17.46,17.48,16800.0,17.49,17.49,17.46,17.48,16800.0
2014-10-06 13:30:00,17.48,17.48,17.46,17.46,9600.0,17.48,17.48,17.46,17.46,9600.0
2014-10-06 13:35:00,17.47,17.47,17.46,17.46,1800.0,17.47,17.47,17.46,17.46,1800.0
2014-10-06 13:40:00,17.46,17.46,17.44,17.45,9100.0,17.46,17.46,17.44,17.45,9100.0
2014-10-06 13:45:00,17.44,17.45,17.44,17.44,3300.0,17.44,17.45,17.44,17.44,3300.0
2014-10-06 13:50:00,17.44,17.44,17.42,17.42,9600.0,17.44,17.44,17.42,17.42,9600.0
2014-10-06 13:55:00,17.43,17.43,17.42,17.42,16100.0,17.43,17.43,17.42,17.42,16100.0
2014-10-06 14:00:00,17.41,17.41,17.39,17.39,8900.0,17.41,17.41,17.39,17.39,8900.0
2014-10-06 14:05:00,17.39,17.4,17.37,17.37,6500.0,17.39,17.4,17.37,17.37,6500.0
2014-10-06 14:10:00,17.38,17.39,17.37,17.39,10400.0,17.38,17.39,17.37,17.39,10400.0
2014-10-06 14:15:00,17.39,17.4,17.37,17.4,6800.0,17.39,17.4,17.37,17.4,6800.0
2014-10-06 14:20:00,17.4,17.42,17.4,17.41,7400.0,17.4,17.42,17.4,17.41,7400.0
2014-10-06 14:25:00,17.42,17.43,17.4,17.41,62500.0,17.42,17.43,17.4,17.41,62500.0
2014-10-06 14:30:00,17.42,17.43,17.41,17.42,37700.0,17.42,17.43,17.41,17.42,37700.0
2014-10-06 14:35:00,17.42,17.43,17.4,17.4,26400.0,17.42,17.43,17.4,17.4,26400.0
2014-10-06 14:40:00,17.41,17.42,17.41,17.41,8300.0,17.41,17.42,17.41,17.41,8300.0
2014-10-06 14:45:00,17.41,17.42,17.4,17.4,11300.0,17.41,17.42,17.4,17.4,11300.0
2014-10-06 14:50:00,17.41,17.41,17.4,17.4,5000.0,17.41,17.41,17.4,17.4,5000.0
2014-10-06 14:55:00,17.4,17.41,17.4,17.4,9600.0,17.4,17.41,17.4,17.4,9600.0
2014-10-06 15:00:00,17.4,17.41,17.38,17.39,23300.0,17.4,17.41,17.38,17.39,23300.0
2014-10-06 15:05:00,17.38,17.39,17.35,17.35,16500.0,17.38,17.39,17.35,17.35,16500.0
2014-10-06 15:10:00,17.35,17.36,17.34,17.35,17800.0,17.35,17.36,17.34,17.35,17800.0
2014-10-06 15:15:00,17.35,17.4,17.35,17.4,23000.0,17.35,17.4,17.35,17.4,23000.0
2014-10-06 15:20:00,17.39,17.41,17.38,17.41,21300.0,17.39,17.41,17.38,17.41,21300.0
2014-10-06 15:25:00,17.41,17.41,17.38,17.38,30700.0,17.41,17.41,17.38,17.38,30700.0
2014-10-06 15:30:00,17.39,17.39,17.36,17.37,19800.0,17.39,17.39,17.36,17.37,19800.0
2014-10-06 15:35:00,17.38,17.38,17.36,17.36,47500.0,17.38,17.38,17.36,17.36,47500.0
2014-10-06 15:40:00,17.36,17.37,17.36,17.37,17500.0,17.36,17.37,17.36,17.37,17500.0
2014-10-06 15:45:00,17.36,17.37,17.36,17.37,29200.0,17.36,17.37,17.36,17.37,29200.0
2014-10-06 15:50:00,17.36,17.38,17.34,17.38,79200.0,17.36,17.38,17.34,17.38,79200.0
2014-10-06 15:55:00,17.38,17.41,17.37,17.4,293000.0,17.38,17.41,17.37,17.4,293000.0
2014-10-07 09:30:00,17.35,17.35,17.23,17.32,25900.0,17.35,17.35,17.23,17.32,25900.0
2014-10-07 09:35:00,17.3,17.32,17.26,17.32,7200.0,17.3,17.32,17.26,17.32,7200.0
2014-10-07 09:40:00,17.31,17.33,17.31,17.32,20600.0,17.31,17.33,17.31,17.32,20600.0
2014-10-07 09:45:00,17.32,17.33,17.29,17.32,24600.0,17.32,17.33,17.29,17.32,24600.0
2014-10-07 09:50:00,17.32,17.34,17.31,17.34,14000.0,17.32,17.34,17.31,17.34,14000.0
2014-10-07 09:55:00,17.34,17.37,17.33,17.37,14400.0,17.34,17.37,17.33,17.37,14400.0
2014-10-07 10:00:00,17.36,17.38,17.34,17.36,32500.0,17.36,17.38,17.34,17.36,32500.0
2014-10-07 10:05:00,17.35,17.38,17.35,17.37,14300.0,17.35,17.38,17.35,17.37,14300.0
2014-10-07 10:10:00,17.38,17.39,17.36,17.37,6500.0,17.38,17.39,17.36,17.37,6500.0
2014-10-07 10:15:00,17.36,17.39,17.35,17.39,10300.0,17.36,17.39,17.35,17.39,10300.0
2014-10-07 10:20:00,17.39,17.39,17.37,17.38,10300.0,17.39,17.39,17.37,17.38,10300.0
2014-10-07 10:25:00,17.38,17.41,17.37,17.41,19900.0,17.38,17.41,17.37,17.41,19900.0
2014-10-07 10:30:00,17.42,17.45,17.41,17.41,9200.0,17.42,17.45,17.41,17.41,9200.0
2014-10-07 10:35:00,17.42,17.42,17.38,17.38,9400.0,17.42,17.42,17.38,17.38,9400.0
2014-10-07 10:40:00,17.38,17.41,17.37,17.41,9100.0,17.38,17.41,17.37,17.41,9100.0
2014-10-07 10:45:00,17.41,17.43,17.37,17.38,16500.0,17.41,17.43,17.37,17.38,16500.0
2014-10-07 10:50:00,17.38,17.4,17.38,17.38,6000.0,17.38,17.4,17.38,17.38,6000.0
2014-10-07 10:55:00,17.38,17.39,17.36,17.38,27500.0,17.38,17.39,17.36,17.38,27500.0
2014-10-07 11:00:00,17.38,17.41,17.37,17.41,88700.0,17.38,17.41,17.37,17.41,88700.0
2014-10-07 11:05:00,17.4,17.45,17.4,17.44,80000.0,17.4,17.45,17.4,17.44,80000.0
2014-10-07 11:10:00,17.44,17.46,17.44,17.44,19600.0,17.44,17.46,17.44,17.44,19600.0
2014-10-07 11:15:00,17.45,17.45,17.42,17.43,22300.0,17.45,17.45,17.42,17.43,22300.0
2014-10-07 11:20:00,17.43,17.45,17.43,17.45,77800.0,17.43,17.45,17.43,17.45,77800.0
2014-10-07 11:25:00,17.45,17.47,17.45,17.46,85800.0,17.45,17.47,17.45,17.46,85800.0
2014-10-07 11:30:00,17.46,17.48,17.45,17.48,26000.0,17.46,17.48,17.45,17.48,26000.0
2014-10-07 11:35:00,17.47,17.47,17.44,17.47,34200.0,17.47,17.47,17.44,17.47,34200.0
2014-10-07 11:40:00,17.46,17.49,17.46,17.48,9400.0,17.46,17.49,17.46,17.48,9400.0
2014-10-07 11:45:00,17.49,17.49,17.48,17.49,5800.0,17.49,17.49,17.48,17.49,5800.0
2014-10-07 11:50:00,17.49,17.53,17.48,17.53,75900.0,17.49,17.53,17.48,17.53,75900.0
2014-10-07 11:55:00,17.51,17.51,17.5,17.51,12400.0,17.51,17.51,17.5,17.51,12400.0
2014-10-07 12:00:00,17.51,17.53,17.5,17.52,31600.0,17.51,17.53,17.5,17.52,31600.0
2014-10-07 12:05:00,17.52,17.54,17.5,17.54,119400.0,17.52,17.54,17.5,17.54,119400.0
2014-10-07 12:10:00,17.54,17.56,17.53,17.54,16600.0,17.54,17.56,17.53,17.54,16600.0
2014-10-07 12:15:00,17.54,17.55,17.53,17.55,4300.0,17.54,17.55,17.53,17.55,4300.0
2014-10-07 12:20:00,17.55,17.55,17.51,17.52,13500.0,17.55,17.55,17.51,17.52,13500.0
2014-10-07 12:25:00,17.51,17.52,17.51,17.51,2200.0,17.51,17.52,17.51,17.51,2200.0
2014-10-07 12:30:00,17.52,17.53,17.49,17.5,52900.0,17.52,17.53,17.49,17.5,52900.0
2014-10-07 12:35:00,17.51,17.53,17.5,17.53,9300.0,17.51,17.53,17.5,17.53,9300.0
2014-10-07 12:40:00,17.53,17.53,17.51,17.52,10300.0,17.53,17.53,17.51,17.52,10300.0
2014-10-07 12:45:00,17.52,17.52,17.48,17.49,35700.0,17.52,17.52,17.48,17.49,35700.0
2014-10-07 12:50:00,17.48,17.49,17.48,17.49,3100.0,17.48,17.49,17.48,17.49,3100.0
2014-10-07 12:55:00,17.49,17.5,17.49,17.5,7200.0,17.49,17.5,17.49,17.5,7200.0
2014-10-07 13:00:00,17.51,17.51,17.47,17.5,20700.0,17.51,17.51,17.47,17.5,20700.0
2014-10-07 13:05:00,17.5,17.5,17.47,17.48,38300.0,17.5,17.5,17.47,17.48,38300.0
2014-10-07 13:10:00,17.48,17.5,17.48,17.5,5800.0,17.48,17.5,17.48,17.5,5800.0
2014-10-07 13:15:00,17.5,17.51,17.5,17.5,16200.0,17.5,17.51,17.5,17.5,16200.0
2014-10-07 13:20:00,17.5,17.5,17.48,17.48,8800.0,17.5,17.5,17.48,17.48,8800.0
2014-10-07 13:25:00,17.49,17.51,17.48,17.5,12700.0,17.49,17.51,17.48,17.5,12700.0
2014-10-07 13:30:00,17.5,17.5,17.47,17.5,20100.0,17.5,17.5,17.47,17.5,20100.0
2014-10-07 13:35:00,17.49,17.49,17.46,17.47,36300.0,17.49,17.49,17.46,17.47,36300.0
2014-10-07 13:40:00,17.46,17.49,17.45,17.45,51000.0,17.46,17.49,17.45,17.45,51000.0
2014-10-07 13:45:00,17.44,17.45,17.43,17.43,6100.0,17.44,17.45,17.43,17.43,6100.0
2014-10-07 13:50:00,17.44,17.47,17.43,17.47,27000.0,17.44,17.47,17.43,17.47,27000.0
2014-10-07 13:55:00,17.47,17.47,17.45,17.47,29900.0,17.47,17.47,17.45,17.47,29900.0
2014-10-07 14:00:00,17.47,17.47,17.45,17.45,30100.0,17.47,17.47,17.45,17.45,30100.0
2014-10-07 14:05:00,17.45,17.47,17.44,17.44,30900.0,17.45,17.47,17.44,17.44,30900.0
2014-10-07 14:10:00,17.44,17.45,17.43,17.45,14400.0,17.44,17.45,17.43,17.45,14400.0
2014-10-07 14:15:00,17.45,17.45,17.42,17.43,35500.0,17.45,17.45,17.42,17.43,35500.0
2014-10-07 14:20:00,17.43,17.43,17.42,17.42,6300.0,17.43,17.43,17.42,17.42,6300.0
2014-10-07 14:25:00,17.43,17.43,17.4,17.41,46200.0,17.43,17.43,17.4,17.41,46200.0
2014-10-07 14:30:00,17.41,17.42,17.39,17.41,182900.0,17.41,17.42,17.39,17.41,182900.0
2014-10-07 14:35:00,17.41,17.41,17.39,17.4,26900.0,17.41,17.41,17.39,17.4,26900.0
2014-10-07 14:40:00,17.4,17.44,17.39,17.43,26500.0,17.4,17.44,17.39,17.43,26500.0
2014-10-07 14:45:00,17.43,17.45,17.42,17.44,23000.0,17.43,17.45,17.42,17.44,23000.0
2014-10-07 14:50:00,17.43,17.44,17.42,17.43,21900.0,17.43,17.44,17.42,17.43,21900.0
2014-10-07 14:55:00,17.43,17.43,17.4,17.41,34800.0,17.43,17.43,17.4,17.41,34800.0
2014-10-07 15:00:00,17.4,17.42,17.39,17.41,34700.0,17.4,17.42,17.39,17.41,34700.0
2014-10-07 15:05:00,17.42,17.42,17.4,17.4,19700.0,17.42,17.42,17.4,17.4,19700.0
2014-10-07 15:10:00,17.4,17.41,17.38,17.4,39700.0,17.4,17.41,17.38,17.4,39700.0
2014-10-07 15:15:00,17.39,17.39,17.37,17.37,17500.0,17.39,17.39,17.37,17.37,17500.0
2014-10-07 15:20:00,17.37,17.38,17.35,17.37,21400.0,17.37,17.38,17.35,17.37,21400.0
2014-10-07 15:25:00,17.37,17.39,17.37,17.39,23900.0,17.37,17.39,17.37,17.39,23900.0
2014-10-07 15:30:00,17.39,17.42,17.39,17.41,33200.0,17.39,17.42,17.39,17.41,33200.0
2014-10-07 15:35:00,17.41,17.41,17.39,17.39,25700.0,17.41,17.41,17.39,17.39,25700.0
2014-10-07 15:40:00,17.39,17.4,17.38,17.39,34600.0,17.39,17.4,17.38,17.39,34600.0
2014-10-07 15:45:00,17.38,17.39,17.37,17.37,32000.0,17.38,17.39,17.37,17.37,32000.0
2014-10-07 15:50:00,17.38,17.38,17.36,17.36,92600.0,17.38,17.38,17.36,17.36,92600.0
2014-10-07 15:55:00,17.36,17.36,17.29,17.29,567700.0,17.36,17.36,17.29,17.29,567700.0
2014-10-08 09:30:00,17.26,17.26,17.21,17.25,52100.0,17.26,17.26,17.21,17.25,52100.0
2014-10-08 09:35:00,17.26,17.26,17.23,17.26,36900.0,17.26,17.26,17.23,17.26,36900.0
2014-10-08 09:40:00,17.26,17.36,17.24,17.31,175500.0,17.26,17.36,17.24,17.31,175500.0
2014-10-08 09:45:00,17.33,17.35,17.32,17.35,100500.0,17.33,17.35,17.32,17.35,100500.0
2014-10-08 09:50:00,17.35,17.36,17.31,17.32,212900.0,17.35,17.36,17.31,17.32,212900.0
2014-10-08 09:55:00,17.32,17.32,17.27,17.27,42400.0,17.32,17.32,17.27,17.27,42400.0
2014-10-08 10:00:00,17.28,17.29,17.26,17.27,64400.0,17.28,17.29,17.26,17.27,64400.0
2014-10-08 10:05:00,17.26,17.29,17.26,17.27,64800.0,17.26,17.29,17.26,17.27,64800.0
2014-10-08 10:10:00,17.27,17.32,17.27,17.32,23900.0,17.27,17.32,17.27,17.32,23900.0
2014-10-08 10:15:00,17.32,17.38,17.32,17.34,151900.0,17.32,17.38,17.32,17.34,151900.0
2014-10-08 10:20:00,17.33,17.34,17.31,17.31,25800.0,17.33,17.34,17.31,17.31,25800.0
2014-10-08 10:25:00,17.3,17.34,17.3,17.34,16000.0,17.3,17.34,17.3,17.34,16000.0
2014-10-08 10:30:00,17.34,17.42,17.34,17.42,32900.0,17.34,17.42,17.34,17.42,32900.0
2014-10-08 10:35:00,17.43,17.45,17.41,17.43,36400.0,17.43,17.45,17.41,17.43,36400.0
2014-10-08 10:40:00,17.43,17.45,17.38,17.4,30700.0,17.43,17.45,17.38,17.4,30700.0
2014-10-08 10:45:00,17.39,17.39,17.37,17.38,24300.0,17.39,17.39,17.37,17.38,24300.0
2014-10-08 10:50:00,17.38,17.41,17.38,17.38,35600.0,17.38,17.41,17.38,17.38,35600.0
2014-10-08 10:55:00,17.38,17.41,17.38,17.39,22500.0,17.38,17.41,17.38,17.39,22500.0
2014-10-08 11:00:00,17.38,17.39,17.32,17.32,61700.0,17.38,17.39,17.32,17.32,61700.0
2014-10-08 11:05:00,17.32,17.33,17.3,17.31,123400.0,17.32,17.33,17.3,17.31,123400.0
2014-10-08 11:10:00,17.31,17.31,17.27,17.28,32200.0,17.31,17.31,17.27,17.28,32200.0
2014-10-08 11:15:00,17.27,17.28,17.21,17.23,257700.0,17.27,17.28,17.21,17.23,257700.0
2014-10-08 11:20:00,17.23,17.28,17.22,17.27,64800.0,17.23,17.28,17.22,17.27,64800.0
2014-10-08 11:25:00,17.27,17.31,17.27,17.3,131000.0,17.27,17.31,17.27,17.3,131000.0
2014-10-08 11:30:00,17.3,17.31,17.29,17.3,265000.0,17.3,17.31,17.29,17.3,265000.0
2014-10-08 11:35:00,17.29,17.3,17.29,17.29,81800.0,17.29,17.3,17.29,17.29,81800.0
2014-10-08 11:40:00,17.3,17.3,17.29,17.3,35500.0,17.3,17.3,17.29,17.3,35500.0
2014-10-08 11:45:00,17.3,17.3,17.29,17.29,143400.0,17.3,17.3,17.29,17.29,143400.0
2014-10-08 11:50:00,17.29,17.3,17.28,17.3,61000.0,17.29,17.3,17.28,17.3,61000.0
2014-10-08 11:55:00,17.29,17.32,17.29,17.32,91300.0,17.29,17.32,17.29,17.32,91300.0
2014-10-08 12:00:00,17.32,17.37,17.32,17.35,38300.0,17.32,17.37,17.32,17.35,38300.0
2014-10-08 12:05:00,17.35,17.35,17.31,17.31,116100.0,17.35,17.35,17.31,17.31,116100.0
2014-10-08 12:10:00,17.3,17.3,17.29,17.29,31600.0,17.3,17.3,17.29,17.29,31600.0
2014-10-08 12:15:00,17.29,17.29,17.28,17.29,19600.0,17.29,17.29,17.28,17.29,19600.0
2014-10-08 12:20:00,17.29,17.29,17.28,17.28,34600.0,17.29,17.29,17.28,17.28,34600.0
2014-10-08 12:25:00,17.27,17.28,17.26,17.27,20800.0,17.27,17.28,17.26,17.27,20800.0
2014-10-08 12:30:00,17.27,17.3,17.26,17.3,15200.0,17.27,17.3,17.26,17.3,15200.0
2014-10-08 12:35:00,17.3,17.35,17.29,17.29,42000.0,17.3,17.35,17.29,17.29,42000.0
2014-10-08 12:40:00,17.29,17.3,17.28,17.29,10700.0,17.29,17.3,17.28,17.29,10700.0
2014-10-08 12:45:00,17.29,17.3,17.27,17.29,7600.0,17.29,17.3,17.27,17.29,7600.0
2014-10-08 12:50:00,17.29,17.3,17.28,17.29,8600.0,17.29,17.3,17.28,17.29,8600.0
2014-10-08 12:55:00,17.28,17.3,17.28,17.29,10200.0,17.28,17.3,17.28,17.29,10200.0
2014-10-08 13:00:00,17.3,17.31,17.3,17.3,41900.0,17.3,17.31,17.3,17.3,41900.0
2014-10-08 13:05:00,17.3,17.3,17.28,17.28,13800.0,17.3,17.3,17.28,17.28,13800.0
2014-10-08 13:10:00,17.28,17.29,17.28,17.29,19700.0,17.28,17.29,17.28,17.29,19700.0
2014-10-08 13:15:00,17.3,17.3,17.28,17.29,18700.0,17.3,17.3,17.28,17.29,18700.0
2014-10-08 13:20:00,17.28,17.29,17.28,17.29,15000.0,17.28,17.29,17.28,17.29,15000.0
2014-10-08 13:25:00,17.29,17.29,17.26,17.27,14900.0,17.29,17.29,17.26,17.27,14900.0
2014-10-08 13:30:00,17.27,17.29,17.26,17.29,9200.0,17.27,17.29,17.26,17.29,9200.0
2014-10-08 13:35:00,17.29,17.3,17.28,17.3,7200.0,17.29,17.3,17.28,17.3,7200.0
2014-10-08 13:40:00,17.3,17.3,17.29,17.3,8900.0,17.3,17.3,17.29,17.3,8900.0
2014-10-08 13:45:00,17.3,17.32,17.29,17.29,58800.0,17.3,17.32,17.29,17.29,58800.0
2014-10-08 13:50:00,17.3,17.32,17.3,17.3,98800.0,17.3,17.32,17.3,17.3,98800.0
2014-10-08 13:55:00,17.3,17.31,17.3,17.3,55400.0,17.3,17.31,17.3,17.3,55400.0
2014-10-08 14:00:00,17.31,17.36,17.31,17.35,42100.0,17.31,17.36,17.31,17.35,42100.0
2014-10-08 14:05:00,17.35,17.36,17.33,17.33,80100.0,17.35,17.36,17.33,17.33,80100.0
2014-10-08 14:10:00,17.33,17.37,17.32,17.36,86300.0,17.33,17.37,17.32,17.36,86300.0
2014-10-08 14:15:00,17.35,17.4,17.35,17.4,31800.0,17.35,17.4,17.35,17.4,31800.0
2014-10-08 14:20:00,17.4,17.43,17.4,17.41,93900.0,17.4,17.43,17.4,17.41,93900.0
2014-10-08 14:25:00,17.42,17.44,17.41,17.43,39300.0,17.42,17.44,17.41,17.43,39300.0
2014-10-08 14:30:00,17.43,17.48,17.43,17.48,35400.0,17.43,17.48,17.43,17.48,35400.0
2014-10-08 14:35:00,17.48,17.49,17.46,17.48,100200.0,17.48,17.49,17.46,17.48,100200.0
2014-10-08 14:40:00,17.48,17.5,17.47,17.5,160000.0,17.48,17.5,17.47,17.5,160000.0
2014-10-08 14:45:00,17.51,17.56,17.51,17.55,27300.0,17.51,17.56,17.51,17.55,27300.0
2014-10-08 14:50:00,17.55,17.57,17.55,17.57,76100.0,17.55,17.57,17.55,17.57,76100.0
2014-10-08 14:55:00,17.57,17.57,17.56,17.57,5900.0,17.57,17.57,17.56,17.57,5900.0
2014-10-08 15:00:00,17.57,17.65,17.57,17.64,165900.0,17.57,17.65,17.57,17.64,165900.0
2014-10-08 15:05:00,17.63,17.67,17.63,17.66,32100.0,17.63,17.67,17.63,17.66,32100.0
2014-10-08 15:10:00,17.67,17.69,17.66,17.69,52400.0,17.67,17.69,17.66,17.69,52400.0
2014-10-08 15:15:00,17.69,17.73,17.68,17.73,46000.0,17.69,17.73,17.68,17.73,46000.0
2014-10-08 15:20:00,17.73,17.75,17.72,17.75,55400.0,17.73,17.75,17.72,17.75,55400.0
2014-10-08 15:25:00,17.75,17.78,17.75,17.77,160700.0,17.75,17.78,17.75,17.77,160700.0
2014-10-08 15:30:00,17.77,17.77,17.74,17.75,69700.0,17.77,17.77,17.74,17.75,69700.0
2014-10-08 15:35:00,17.75,17.78,17.75,17.75,73200.0,17.75,17.78,17.75,17.75,73200.0
2014-10-08 15:40:00,17.76,17.77,17.74,17.76,54900.0,17.76,17.77,17.74,17.76,54900.0
2014-10-08 15:45:00,17.77,17.8,17.76,17.8,91800.0,17.77,17.8,17.76,17.8,91800.0
2014-10-08 15:50:00,17.79,17.8,17.76,17.77,203100.0,17.79,17.8,17.76,17.77,203100.0
2014-10-08 15:55:00,17.77,17.81,17.76,17.81,471800.0,17.77,17.81,17.76,17.81,471800.0
2014-10-09 09:30:00,17.75,17.92,17.75,17.89,63300.0,17.75,17.92,17.75,17.89,63300.0
2014-10-09 09:35:00,17.89,17.9,17.79,17.9,39300.0,17.89,17.9,17.79,17.9,39300.0
2014-10-09 09:40:00,17.9,17.94,17.88,17.91,46400.0,17.9,17.94,17.88,17.91,46400.0
2014-10-09 09:45:00,17.91,17.92,17.79,17.8,26300.0,17.91,17.92,17.79,17.8,26300.0
2014-10-09 09:50:00,17.8,17.81,17.73,17.81,25200.0,17.8,17.81,17.73,17.81,25200.0
2014-10-09 09:55:00,17.82,17.82,17.77,17.79,17700.0,17.82,17.82,17.77,17.79,17700.0
2014-10-09 10:00:00,17.8,17.84,17.8,17.83,11400.0,17.8,17.84,17.8,17.83,11400.0
2014-10-09 10:05:00,17.83,17.83,17.75,17.78,125500.0,17.83,17.83,17.75,17.78,125500.0
2014-10-09 10:10:00,17.78,17.83,17.77,17.82,31400.0,17.78,17.83,17.77,17.82,31400.0
2014-10-09 10:15:00,17.82,17.85,17.82,17.84,35200.0,17.82,17.85,17.82,17.84,35200.0
2014-10-09 10:20:00,17.85,17.85,17.81,17.82,14000.0,17.85,17.85,17.81,17.82,14000.0
2014-10-09 10:25:00,17.81,17.81,17.77,17.78,40600.0,17.81,17.81,17.77,17.78,40600.0
2014-10-09 10:30:00,17.78,17.78,17.75,17.77,15000.0,17.78,17.78,17.75,17.77,15000.0
2014-10-09 10:35:00,17.77,17.78,17.74,17.74,278900.0,17.77,17.78,17.74,17.74,278900.0
2014-10-09 10:40:00,17.75,17.75,17.71,17.71,48000.0,17.75,17.75,17.71,17.71,48000.0
2014-10-09 10:45:00,17.71,17.72,17.68,17.71,102000.0,17.71,17.72,17.68,17.71,102000.0
2014-10-09 10:50:00,17.7,17.72,17.69,17.71,42200.0,17.7,17.72,17.69,17.71,42200.0
2014-10-09 10:55:00,17.71,17.75,17.71,17.74,135100.0,17.71,17.75,17.71,17.74,135100.0
2014-10-09 11:00:00,17.74,17.76,17.71,17.72,230100.0,17.74,17.76,17.71,17.72,230100.0
2014-10-09 11:05:00,17.72,17.73,17.69,17.7,122400.0,17.72,17.73,17.69,17.7,122400.0
2014-10-09 11:10:00,17.7,17.71,17.67,17.68,39900.0,17.7,17.71,17.67,17.68,39900.0
2014-10-09 11:15:00,17.69,17.7,17.66,17.67,31600.0,17.69,17.7,17.66,17.67,31600.0
2014-10-09 11:20:00,17.68,17.7,17.67,17.68,50600.0,17.68,17.7,17.67,17.68,50600.0
2014-10-09 11:25:00,17.69,17.69,17.68,17.68,20600.0,17.69,17.69,17.68,17.68,20600.0
2014-10-09 11:30:00,17.67,17.67,17.63,17.64,90500.0,17.67,17.67,17.63,17.64,90500.0
2014-10-09 11:35:00,17.64,17.65,17.6,17.6,66300.0,17.64,17.65,17.6,17.6,66300.0
2014-10-09 11:40:00,17.6,17.64,17.6,17.62,134300.0,17.6,17.64,17.6,17.62,134300.0
2014-10-09 11:45:00,17.63,17.66,17.58,17.59,103400.0,17.63,17.66,17.58,17.59,103400.0
2014-10-09 11:50:00,17.59,17.61,17.49,17.51,64700.0,17.59,17.61,17.49,17.51,64700.0
2014-10-09 11:55:00,17.51,17.51,17.46,17.48,49900.0,17.51,17.51,17.46,17.48,49900.0
2014-10-09 12:00:00,17.46,17.46,17.44,17.45,56300.0,17.46,17.46,17.44,17.45,56300.0
2014-10-09 12:05:00,17.45,17.46,17.42,17.45,29800.0,17.45,17.46,17.42,17.45,29800.0
2014-10-09 12:10:00,17.44,17.46,17.44,17.46,28000.0,17.44,17.46,17.44,17.46,28000.0
2014-10-09 12:15:00,17.46,17.46,17.42,17.43,21500.0,17.46,17.46,17.42,17.43,21500.0
2014-10-09 12:20:00,17.43,17.43,17.38,17.4,37800.0,17.43,17.43,17.38,17.4,37800.0
2014-10-09 12:25:00,17.4,17.42,17.39,17.39,28900.0,17.4,17.42,17.39,17.39,28900.0
2014-10-09 12:30:00,17.38,17.41,17.35,17.37,37800.0,17.38,17.41,17.35,17.37,37800.0
2014-10-09 12:35:00,17.37,17.38,17.35,17.35,16300.0,17.37,17.38,17.35,17.35,16300.0
2014-10-09 12:40:00,17.35,17.36,17.34,17.35,7500.0,17.35,17.36,17.34,17.35,7500.0
2014-10-09 12:45:00,17.35,17.36,17.34,17.35,26300.0,17.35,17.36,17.34,17.35,26300.0
2014-10-09 12:50:00,17.35,17.41,17.34,17.37,42900.0,17.35,17.41,17.34,17.37,42900.0
2014-10-09 12:55:00,17.37,17.38,17.36,17.38,27100.0,17.37,17.38,17.36,17.38,27100.0
2014-10-09 13:00:00,17.37,17.38,17.35,17.37,27100.0,17.37,17.38,17.35,17.37,27100.0
2014-10-09 13:05:00,17.36,17.37,17.3,17.34,189500.0,17.36,17.37,17.3,17.34,189500.0
2014-10-09 13:10:00,17.33,17.37,17.32,17.36,72100.0,17.33,17.37,17.32,17.36,72100.0
2014-10-09 13:15:00,17.36,17.38,17.35,17.37,37100.0,17.36,17.38,17.35,17.37,37100.0
2014-10-09 13:20:00,17.37,17.44,17.37,17.42,31500.0,17.37,17.44,17.37,17.42,31500.0
2014-10-09 13:25:00,17.42,17.42,17.39,17.41,29200.0,17.42,17.42,17.39,17.41,29200.0
2014-10-09 13:30:00,17.41,17.41,17.38,17.39,39100.0,17.41,17.41,17.38,17.39,39100.0
2014-10-09 13:35:00,17.39,17.42,17.39,17.42,27800.0,17.39,17.42,17.39,17.42,27800.0
2014-10-09 13:40:00,17.42,17.43,17.41,17.42,20900.0,17.42,17.43,17.41,17.42,20900.0
2014-10-09 13:45:00,17.42,17.45,17.42,17.43,65200.0,17.42,17.45,17.42,17.43,65200.0
2014-10-09 13:50:00,17.44,17.44,17.41,17.41,60300.0,17.44,17.44,17.41,17.41,60300.0
2014-10-09 13:55:00,17.41,17.41,17.36,17.37,33200.0,17.41,17.41,17.36,17.37,33200.0
2014-10-09 14:00:00,17.36,17.36,17.32,17.32,91800.0,17.36,17.36,17.32,17.32,91800.0
2014-10-09 14:05:00,17.32,17.33,17.29,17.3,26300.0,17.32,17.33,17.29,17.3,26300.0
2014-10-09 14:10:00,17.3,17.3,17.27,17.27,24600.0,17.3,17.3,17.27,17.27,24600.0
2014-10-09 14:15:00,17.26,17.31,17.26,17.29,152900.0,17.26,17.31,17.26,17.29,152900.0
2014-10-09 14:20:00,17.29,17.31,17.29,17.3,56600.0,17.29,17.31,17.29,17.3,56600.0
2014-10-09 14:25:00,17.3,17.34,17.3,17.34,55600.0,17.3,17.34,17.3,17.34,55600.0
2014-10-09 14:30:00,17.33,17.38,17.33,17.38,67500.0,17.33,17.38,17.33,17.38,67500.0
2014-10-09 14:35:00,17.37,17.41,17.37,17.4,69500.0,17.37,17.41,17.37,17.4,69500.0
2014-10-09 14:40:00,17.4,17.42,17.4,17.41,37700.0,17.4,17.42,17.4,17.41,37700.0
2014-10-09 14:45:00,17.41,17.41,17.36,17.37,29800.0,17.41,17.41,17.36,17.37,29800.0
2014-10-09 14:50:00,17.36,17.4,17.36,17.4,60300.0,17.36,17.4,17.36,17.4,60300.0
2014-10-09 14:55:00,17.39,17.39,17.35,17.35,40500.0,17.39,17.39,17.35,17.35,40500.0
2014-10-09 15:00:00,17.35,17.37,17.35,17.37,79000.0,17.35,17.37,17.35,17.37,79000.0
2014-10-09 15:05:00,17.37,17.37,17.32,17.35,115400.0,17.37,17.37,17.32,17.35,115400.0
2014-10-09 15:10:00,17.35,17.39,17.35,17.39,20600.0,17.35,17.39,17.35,17.39,20600.0
2014-10-09 15:15:00,17.38,17.39,17.37,17.38,42900.0,17.38,17.39,17.37,17.38,42900.0
2014-10-09 15:20:00,17.38,17.38,17.34,17.35,56700.0,17.38,17.38,17.34,17.35,56700.0
2014-10-09 15:25:00,17.35,17.36,17.34,17.34,41600.0,17.35,17.36,17.34,17.34,41600.0
2014-10-09 15:30:00,17.35,17.37,17.33,17.36,62500.0,17.35,17.37,17.33,17.36,62500.0
2014-10-09 15:35:00,17.36,17.37,17.32,17.32,39300.0,17.36,17.37,17.32,17.32,39300.0
2014-10-09 15:40:00,17.32,17.33,17.3,17.33,84400.0,17.32,17.33,17.3,17.33,84400.0
2014-10-09 15:45:00,17.33,17.33,17.28,17.3,158200.0,17.33,17.33,17.28,17.3,158200.0
2014-10-09 15:50:00,17.29,17.29,17.27,17.29,75200.0,17.29,17.29,17.27,17.29,75200.0
2014-10-09 15:55:00,17.29,17.29,17.23,17.23,274400.0,17.29,17.29,17.23,17.23,274400.0
2014-10-10 09:30:00,17.11,17.29,17.08,17.17,114700.0,17.11,17.29,17.08,17.17,114700.0
2014-10-10 09:35:00,17.2,17.28,17.19,17.25,37800.0,17.2,17.28,17.19,17.25,37800.0
2014-10-10 09:40:00,17.25,17.25,17.18,17.2,60100.0,17.25,17.25,17.18,17.2,60100.0
2014-10-10 09:45:00,17.21,17.21,17.09,17.09,90600.0,17.21,17.21,17.09,17.09,90600.0
2014-10-10 09:50:00,17.09,17.09,16.99,16.99,100600.0,17.09,17.09,16.99,16.99,100600.0
2014-10-10 09:55:00,16.99,16.99,16.92,16.92,297500.0,16.99,16.99,16.92,16.92,297500.0
2014-10-10 10:00:00,16.92,16.92,16.78,16.8,151700.0,16.92,16.92,16.78,16.8,151700.0
2014-10-10 10:05:00,16.8,16.8,16.68,16.69,254200.0,16.8,16.8,16.68,16.69,254200.0
2014-10-10 10:10:00,16.69,16.76,16.68,16.75,386500.0,16.69,16.76,16.68,16.75,386500.0
2014-10-10 10:15:00,16.75,16.8,16.73,16.74,131800.0,16.75,16.8,16.73,16.74,131800.0
2014-10-10 10:20:00,16.73,16.73,16.67,16.69,64900.0,16.73,16.73,16.67,16.69,64900.0
2014-10-10 10:25:00,16.7,16.7,16.65,16.65,46500.0,16.7,16.7,16.65,16.65,46500.0
2014-10-10 10:30:00,16.65,16.65,16.59,16.62,82200.0,16.65,16.65,16.59,16.62,82200.0
2014-10-10 10:35:00,16.62,16.63,16.61,16.62,91000.0,16.62,16.63,16.61,16.62,91000.0
2014-10-10 10:40:00,16.61,16.66,16.6,16.66,124600.0,16.61,16.66,16.6,16.66,124600.0
2014-10-10 10:45:00,16.65,16.66,16.54,16.54,133900.0,16.65,16.66,16.54,16.54,133900.0
2014-10-10 10:50:00,16.54,16.55,16.47,16.47,107700.0,16.54,16.55,16.47,16.47,107700.0
2014-10-10 10:55:00,16.48,16.48,16.44,16.47,108400.0,16.48,16.48,16.44,16.47,108400.0
2014-10-10 11:00:00,16.46,16.5,16.46,16.5,90900.0,16.46,16.5,16.46,16.5,90900.0
2014-10-10 11:05:00,16.49,16.5,16.47,16.5,104900.0,16.49,16.5,16.47,16.5,104900.0
2014-10-10 11:10:00,16.49,16.5,16.48,16.5,63200.0,16.49,16.5,16.48,16.5,63200.0
2014-10-10 11:15:00,16.5,16.53,16.48,16.5,107800.0,16.5,16.53,16.48,16.5,107800.0
2014-10-10 11:20:00,16.51,16.57,16.51,16.54,137500.0,16.51,16.57,16.51,16.54,137500.0
2014-10-10 11:25:00,16.54,16.55,16.5,16.55,107200.0,16.54,16.55,16.5,16.55,107200.0
2014-10-10 11:30:00,16.55,16.61,16.54,16.59,117300.0,16.55,16.61,16.54,16.59,117300.0
2014-10-10 11:35:00,16.59,16.61,16.57,16.58,67600.0,16.59,16.61,16.57,16.58,67600.0
2014-10-10 11:40:00,16.58,16.58,16.57,16.57,142300.0,16.58,16.58,16.57,16.57,142300.0
2014-10-10 11:45:00,16.57,16.65,16.57,16.63,103900.0,16.57,16.65,16.57,16.63,103900.0
2014-10-10 11:50:00,16.63,16.68,16.63,16.63,55400.0,16.63,16.68,16.63,16.63,55400.0
2014-10-10 11:55:00,16.63,16.64,16.58,16.58,55200.0,16.63,16.64,16.58,16.58,55200.0
2014-10-10 12:00:00,16.58,16.72,16.57,16.72,102500.0,16.58,16.72,16.57,16.72,102500.0
2014-10-10 12:05:00,16.71,16.71,16.66,16.68,35500.0,16.71,16.71,16.66,16.68,35500.0
2014-10-10 12:10:00,16.67,16.68,16.63,16.66,87500.0,16.67,16.68,16.63,16.66,87500.0
2014-10-10 12:15:00,16.66,16.67,16.61,16.61,44200.0,16.66,16.67,16.61,16.61,44200.0
2014-10-10 12:20:00,16.61,16.63,16.59,16.61,48400.0,16.61,16.63,16.59,16.61,48400.0
2014-10-10 12:25:00,16.6,16.63,16.57,16.57,30900.0,16.6,16.63,16.57,16.57,30900.0
2014-10-10 12:30:00,16.57,16.62,16.57,16.59,51200.0,16.57,16.62,16.57,16.59,51200.0
2014-10-10 12:35:00,16.58,16.59,16.5,16.5,51800.0,16.58,16.59,16.5,16.5,51800.0
2014-10-10 12:40:00,16.51,16.54,16.49,16.5,55200.0,16.51,16.54,16.49,16.5,55200.0
2014-10-10 12:45:00,16.5,16.5,16.46,16.48,22500.0,16.5,16.5,16.46,16.48,22500.0
2014-10-10 12:50:00,16.48,16.5,16.46,16.48,26400.0,16.48,16.5,16.46,16.48,26400.0
2014-10-10 12:55:00,16.48,16.51,16.47,16.51,44500.0,16.48,16.51,16.47,16.51,44500.0
2014-10-10 13:00:00,16.5,16.51,16.47,16.48,31500.0,16.5,16.51,16.47,16.48,31500.0
2014-10-10 13:05:00,16.48,16.5,16.47,16.49,22100.0,16.48,16.5,16.47,16.49,22100.0
2014-10-10 13:10:00,16.5,16.5,16.48,16.48,16000.0,16.5,16.5,16.48,16.48,16000.0
2014-10-10 13:15:00,16.48,16.48,16.45,16.45,15100.0,16.48,16.48,16.45,16.45,15100.0
2014-10-10 13:20:00,16.46,16.46,16.43,16.46,21100.0,16.46,16.46,16.43,16.46,21100.0
2014-10-10 13:25:00,16.46,16.47,16.43,16.44,37700.0,16.46,16.47,16.43,16.44,37700.0
2014-10-10 13:30:00,16.43,16.45,16.43,16.44,16100.0,16.43,16.45,16.43,16.44,16100.0
2014-10-10 13:35:00,16.43,16.48,16.43,16.48,32500.0,16.43,16.48,16.43,16.48,32500.0
2014-10-10 13:40:00,16.48,16.48,16.46,16.47,17100.0,16.48,16.48,16.46,16.47,17100.0
2014-10-10 13:45:00,16.48,16.48,16.43,16.46,42200.0,16.48,16.48,16.43,16.46,42200.0
2014-10-10 13:50:00,16.46,16.46,16.44,16.45,11600.0,16.46,16.46,16.44,16.45,11600.0
2014-10-10 13:55:00,16.46,16.47,16.44,16.44,29400.0,16.46,16.47,16.44,16.44,29400.0
2014-10-10 14:00:00,16.44,16.47,16.44,16.45,22700.0,16.44,16.47,16.44,16.45,22700.0
2014-10-10 14:05:00,16.45,16.45,16.43,16.45,34400.0,16.45,16.45,16.43,16.45,34400.0
2014-10-10 14:10:00,16.45,16.45,16.42,16.43,21300.0,16.45,16.45,16.42,16.43,21300.0
2014-10-10 14:15:00,16.44,16.46,16.42,16.42,30700.0,16.44,16.46,16.42,16.42,30700.0
2014-10-10 14:20:00,16.43,16.43,16.42,16.43,15000.0,16.43,16.43,16.42,16.43,15000.0
2014-10-10 14:25:00,16.43,16.43,16.4,16.41,38600.0,16.43,16.43,16.4,16.41,38600.0
2014-10-10 14:30:00,16.41,16.41,16.39,16.39,18800.0,16.41,16.41,16.39,16.39,18800.0
2014-10-10 14:35:00,16.39,16.39,16.37,16.38,35400.0,16.39,16.39,16.37,16.38,35400.0
2014-10-10 14:40:00,16.38,16.38,16.34,16.36,38800.0,16.38,16.38,16.34,16.36,38800.0
2014-10-10 14:45:00,16.36,16.37,16.33,16.34,29300.0,16.36,16.37,16.33,16.34,29300.0
2014-10-10 14:50:00,16.34,16.35,16.32,16.34,53300.0,16.34,16.35,16.32,16.34,53300.0
2014-10-10 14:55:00,16.34,16.34,16.32,16.32,20200.0,16.34,16.34,16.32,16.32,20200.0
2014-10-10 15:00:00,16.32,16.34,16.3,16.31,31300.0,16.32,16.34,16.3,16.31,31300.0
2014-10-10 15:05:00,16.31,16.32,16.3,16.32,15000.0,16.31,16.32,16.3,16.32,15000.0
2014-10-10 15:10:00,16.32,16.33,16.29,16.29,42300.0,16.32,16.33,16.29,16.29,42300.0
2014-10-10 15:15:00,16.3,16.3,16.25,16.25,47800.0,16.3,16.3,16.25,16.25,47800.0
2014-10-10 15:20:00,16.25,16.27,16.25,16.27,33000.0,16.25,16.27,16.25,16.27,33000.0
2014-10-10 15:25:00,16.27,16.28,16.24,16.25,80000.0,16.27,16.28,16.24,16.25,80000.0
2014-10-10 15:30:00,16.26,16.26,16.21,16.21,35800.0,16.26,16.26,16.21,16.21,35800.0
2014-10-10 15:35:00,16.21,16.26,16.2,16.25,132900.0,16.21,16.26,16.2,16.25,132900.0
2014-10-10 15:40:00,16.26,16.26,16.22,16.23,54900.0,16.26,16.26,16.22,16.23,54900.0
2014-10-10 15:45:00,16.23,16.23,16.2,16.2,92400.0,16.23,16.23,16.2,16.2,92400.0
2014-10-10 15:50:00,16.2,16.21,16.15,16.19,339500.0,16.2,16.21,16.15,16.19,339500.0
2014-10-10 15:55:00,16.18,16.22,16.18,16.19,644000.0,16.18,16.22,16.18,16.19,644000.0
2014-10-13 09:30:00,16.17,16.18,16.11,16.16,48600.0,16.17,16.18,16.11,16.16,48600.0
2014-10-13 09:35:00,16.16,16.17,16.06,16.12,41300.0,16.16,16.17,16.06,16.12,41300.0
2014-10-13 09:40:00,16.12,16.13,16.0,16.02,41400.0,16.12,16.13,16.0,16.02,41400.0
2014-10-13 09:45:00,16.02,16.02,15.91,15.91,31800.0,16.02,16.02,15.91,15.91,31800.0
2014-10-13 09:50:00,15.91,15.92,15.82,15.91,70300.0,15.91,15.92,15.82,15.91,70300.0
2014-10-13 09:55:00,15.91,16.04,15.89,16.04,120000.0,15.91,16.04,15.89,16.04,120000.0
2014-10-13 10:00:00,16.04,16.14,16.04,16.13,93700.0,16.04,16.14,16.04,16.13,93700.0
2014-10-13 10:05:00,16.14,16.18,16.12,16.14,72700.0,16.14,16.18,16.12,16.14,72700.0
2014-10-13 10:10:00,16.14,16.21,16.14,16.18,87400.0,16.14,16.21,16.14,16.18,87400.0
2014-10-13 10:15:00,16.18,16.25,16.12,16.2,107600.0,16.18,16.25,16.12,16.2,107600.0
2014-10-13 10:20:00,16.2,16.27,16.2,16.25,46500.0,16.2,16.27,16.2,16.25,46500.0
2014-10-13 10:25:00,16.24,16.24,16.16,16.19,53700.0,16.24,16.24,16.16,16.19,53700.0
2014-10-13 10:30:00,16.18,16.27,16.18,16.22,76000.0,16.18,16.27,16.18,16.22,76000.0
2014-10-13 10:35:00,16.22,16.24,16.15,16.18,81900.0,16.22,16.24,16.15,16.18,81900.0
2014-10-13 10:40:00,16.18,16.18,16.08,16.1,42100.0,16.18,16.18,16.08,16.1,42100.0
2014-10-13 10:45:00,16.11,16.23,16.1,16.18,111700.0,16.11,16.23,16.1,16.18,111700.0
2014-10-13 10:50:00,16.19,16.25,16.19,16.24,90800.0,16.19,16.25,16.19,16.24,90800.0
2014-10-13 10:55:00,16.24,16.31,16.22,16.3,88000.0,16.24,16.31,16.22,16.3,88000.0
2014-10-13 11:00:00,16.29,16.34,16.28,16.32,305000.0,16.29,16.34,16.28,16.32,305000.0
2014-10-13 11:05:00,16.32,16.39,16.3,16.3,118200.0,16.32,16.39,16.3,16.3,118200.0
2014-10-13 11:10:00,16.3,16.37,16.29,16.34,81500.0,16.3,16.37,16.29,16.34,81500.0
2014-10-13 11:15:00,16.35,16.36,16.28,16.3,150600.0,16.35,16.36,16.28,16.3,150600.0
2014-10-13 11:20:00,16.3,16.32,16.28,16.32,44600.0,16.3,16.32,16.28,16.32,44600.0
2014-10-13 11:25:00,16.32,16.36,16.31,16.31,36300.0,16.32,16.36,16.31,16.31,36300.0
2014-10-13 11:30:00,16.31,16.39,16.31,16.39,62500.0,16.31,16.39,16.31,16.39,62500.0
2014-10-13 11:35:00,16.39,16.41,16.33,16.33,20200.0,16.39,16.41,16.33,16.33,20200.0
2014-10-13 11:40:00,16.34,16.39,16.34,16.37,25700.0,16.34,16.39,16.34,16.37,25700.0
2014-10-13 11:45:00,16.38,16.44,16.38,16.43,40400.0,16.38,16.44,16.38,16.43,40400.0
2014-10-13 11:50:00,16.43,16.48,16.43,16.46,59000.0,16.43,16.48,16.43,16.46,59000.0
2014-10-13 11:55:00,16.46,16.47,16.43,16.43,114800.0,16.46,16.47,16.43,16.43,114800.0
2014-10-13 12:00:00,16.43,16.45,16.39,16.41,36100.0,16.43,16.45,16.39,16.41,36100.0
2014-10-13 12:05:00,16.41,16.43,16.36,16.36,30200.0,16.41,16.43,16.36,16.36,30200.0
2014-10-13 12:10:00,16.36,16.4,16.36,16.39,18300.0,16.36,16.4,16.36,16.39,18300.0
2014-10-13 12:15:00,16.38,16.42,16.35,16.42,14400.0,16.38,16.42,16.35,16.42,14400.0
2014-10-13 12:20:00,16.42,16.43,16.4,16.42,18300.0,16.42,16.43,16.4,16.42,18300.0
2014-10-13 12:25:00,16.42,16.47,16.42,16.47,45400.0,16.42,16.47,16.42,16.47,45400.0
2014-10-13 12:30:00,16.48,16.48,16.43,16.46,27600.0,16.48,16.48,16.43,16.46,27600.0
2014-10-13 12:35:00,16.47,16.48,16.45,16.46,55100.0,16.47,16.48,16.45,16.46,55100.0
2014-10-13 12:40:00,16.47,16.5,16.44,16.49,85800.0,16.47,16.5,16.44,16.49,85800.0
2014-10-13 12:45:00,16.49,16.49,16.45,16.46,98100.0,16.49,16.49,16.45,16.46,98100.0
2014-10-13 12:50:00,16.46,16.53,16.46,16.52,16400.0,16.46,16.53,16.46,16.52,16400.0
2014-10-13 12:55:00,16.52,16.52,16.48,16.49,13000.0,16.52,16.52,16.48,16.49,13000.0
2014-10-13 13:00:00,16.49,16.54,16.48,16.53,22000.0,16.49,16.54,16.48,16.53,22000.0
2014-10-13 13:05:00,16.53,16.54,16.5,16.5,16300.0,16.53,16.54,16.5,16.5,16300.0
2014-10-13 13:10:00,16.5,16.51,16.46,16.47,43000.0,16.5,16.51,16.46,16.47,43000.0
2014-10-13 13:15:00,16.47,16.48,16.42,16.45,52800.0,16.47,16.48,16.42,16.45,52800.0
2014-10-13 13:20:00,16.46,16.49,16.45,16.47,35200.0,16.46,16.49,16.45,16.47,35200.0
2014-10-13 13:25:00,16.47,16.48,16.45,16.48,53300.0,16.47,16.48,16.45,16.48,53300.0
2014-10-13 13:30:00,16.47,16.48,16.45,16.45,27200.0,16.47,16.48,16.45,16.45,27200.0
2014-10-13 13:35:00,16.45,16.46,16.43,16.43,17400.0,16.45,16.46,16.43,16.43,17400.0
2014-10-13 13:40:00,16.44,16.44,16.39,16.39,15600.0,16.44,16.44,16.39,16.39,15600.0
2014-10-13 13:45:00,16.39,16.4,16.35,16.35,17100.0,16.39,16.4,16.35,16.35,17100.0
2014-10-13 13:50:00,16.35,16.38,16.34,16.38,30500.0,16.35,16.38,16.34,16.38,30500.0
2014-10-13 13:55:00,16.37,16.37,16.34,16.36,20900.0,16.37,16.37,16.34,16.36,20900.0
2014-10-13 14:00:00,16.36,16.36,16.32,16.34,25300.0,16.36,16.36,16.32,16.34,25300.0
2014-10-13 14:05:00,16.34,16.38,16.34,16.35,57900.0,16.34,16.38,16.34,16.35,57900.0
2014-10-13 14:10:00,16.35,16.35,16.28,16.28,31500.0,16.35,16.35,16.28,16.28,31500.0
2014-10-13 14:15:00,16.29,16.29,16.25,16.25,51200.0,16.29,16.29,16.25,16.25,51200.0
2014-10-13 14:20:00,16.25,16.28,16.25,16.26,37600.0,16.25,16.28,16.25,16.26,37600.0
2014-10-13 14:25:00,16.26,16.27,16.25,16.26,53900.0,16.26,16.27,16.25,16.26,53900.0
2014-10-13 14:30:00,16.25,16.26,16.23,16.23,22100.0,16.25,16.26,16.23,16.23,22100.0
2014-10-13 14:35:00,16.23,16.24,16.19,16.23,48500.0,16.23,16.24,16.19,16.23,48500.0
2014-10-13 14:40:00,16.22,16.23,16.21,16.22,18900.0,16.22,16.23,16.21,16.22,18900.0
2014-10-13 14:45:00,16.21,16.21,16.18,16.18,22000.0,16.21,16.21,16.18,16.18,22000.0
2014-10-13 14:50:00,16.19,16.21,16.18,16.21,28200.0,16.19,16.21,16.18,16.21,28200.0
2014-10-13 14:55:00,16.2,16.2,16.15,16.15,45200.0,16.2,16.2,16.15,16.15,45200.0
2014-10-13 15:00:00,16.15,16.27,16.15,16.27,70800.0,16.15,16.27,16.15,16.27,70800.0
2014-10-13 15:05:00,16.27,16.27,16.24,16.24,27900.0,16.27,16.27,16.24,16.24,27900.0
2014-10-13 15:10:00,16.25,16.25,16.2,16.2,31400.0,16.25,16.25,16.2,16.2,31400.0
2014-10-13 15:15:00,16.2,16.21,16.17,16.18,44800.0,16.2,16.21,16.17,16.18,44800.0
2014-10-13 15:20:00,16.18,16.18,16.17,16.17,20600.0,16.18,16.18,16.17,16.17,20600.0
2014-10-13 15:25:00,16.18,16.22,16.17,16.21,79400.0,16.18,16.22,16.17,16.21,79400.0
2014-10-13 15:30:00,16.2,16.22,16.15,16.2,132700.0,16.2,16.22,16.15,16.2,132700.0
2014-10-13 15:35:00,16.2,16.22,16.15,16.15,96900.0,16.2,16.22,16.15,16.15,96900.0
2014-10-13 15:40:00,16.15,16.18,16.12,16.12,101500.0,16.15,16.18,16.12,16.12,101500.0
2014-10-13 15:45:00,16.12,16.13,16.07,16.09,94500.0,16.12,16.13,16.07,16.09,94500.0
2014-10-13 15:50:00,16.08,16.09,16.06,16.07,149900.0,16.08,16.09,16.06,16.07,149900.0
2014-10-13 15:55:00,16.07,16.07,16.01,16.02,466800.0,16.07,16.07,16.01,16.02,466800.0
2014-10-14 09:30:00,16.15,16.15,16.06,16.13,34200.0,16.15,16.15,16.06,16.13,34200.0
2014-10-14 09:35:00,16.16,16.2,16.14,16.17,38200.0,16.16,16.2,16.14,16.17,38200.0
2014-10-14 09:40:00,16.17,16.17,16.11,16.13,62400.0,16.17,16.17,16.11,16.13,62400.0
2014-10-14 09:45:00,16.13,16.13,16.07,16.09,55500.0,16.13,16.13,16.07,16.09,55500.0
2014-10-14 09:50:00,16.08,16.11,16.07,16.1,39900.0,16.08,16.11,16.07,16.1,39900.0
2014-10-14 09:55:00,16.1,16.1,16.01,16.04,82800.0,16.1,16.1,16.01,16.04,82800.0
2014-10-14 10:00:00,16.04,16.08,16.03,16.08,75400.0,16.04,16.08,16.03,16.08,75400.0
2014-10-14 10:05:00,16.08,16.08,16.01,16.07,67700.0,16.08,16.08,16.01,16.07,67700.0
2014-10-14 10:10:00,16.08,16.16,16.06,16.16,83800.0,16.08,16.16,16.06,16.16,83800.0
2014-10-14 10:15:00,16.15,16.16,16.06,16.07,81200.0,16.15,16.16,16.06,16.07,81200.0
2014-10-14 10:20:00,16.08,16.09,16.05,16.05,75600.0,16.08,16.09,16.05,16.05,75600.0
2014-10-14 10:25:00,16.06,16.11,16.06,16.06,39900.0,16.06,16.11,16.06,16.06,39900.0
2014-10-14 10:30:00,16.06,16.06,15.98,16.01,56800.0,16.06,16.06,15.98,16.01,56800.0
2014-10-14 10:35:00,16.01,16.04,16.0,16.03,49500.0,16.01,16.04,16.0,16.03,49500.0
2014-10-14 10:40:00,16.03,16.07,16.02,16.07,128500.0,16.03,16.07,16.02,16.07,128500.0
2014-10-14 10:45:00,16.07,16.13,16.06,16.13,81600.0,16.07,16.13,16.06,16.13,81600.0
2014-10-14 10:50:00,16.14,16.19,16.14,16.19,45800.0,16.14,16.19,16.14,16.19,45800.0
2014-10-14 10:55:00,16.18,16.19,16.13,16.13,34800.0,16.18,16.19,16.13,16.13,34800.0
2014-10-14 11:00:00,16.13,16.15,16.11,16.12,21600.0,16.13,16.15,16.11,16.12,21600.0
2014-10-14 11:05:00,16.13,16.13,16.1,16.12,17500.0,16.13,16.13,16.1,16.12,17500.0
2014-10-14 11:10:00,16.13,16.14,16.08,16.09,37600.0,16.13,16.14,16.08,16.09,37600.0
2014-10-14 11:15:00,16.09,16.13,16.09,16.13,28400.0,16.09,16.13,16.09,16.13,28400.0
2014-10-14 11:20:00,16.13,16.13,16.08,16.09,19300.0,16.13,16.13,16.08,16.09,19300.0
2014-10-14 11:25:00,16.1,16.12,16.07,16.07,31500.0,16.1,16.12,16.07,16.07,31500.0
2014-10-14 11:30:00,16.07,16.1,16.06,16.07,36600.0,16.07,16.1,16.06,16.07,36600.0
2014-10-14 11:35:00,16.08,16.13,16.08,16.13,25500.0,16.08,16.13,16.08,16.13,25500.0
2014-10-14 11:40:00,16.13,16.2,16.12,16.19,17200.0,16.13,16.2,16.12,16.19,17200.0
2014-10-14 11:45:00,16.2,16.2,16.15,16.15,19400.0,16.2,16.2,16.15,16.15,19400.0
2014-10-14 11:50:00,16.16,16.17,16.16,16.17,34600.0,16.16,16.17,16.16,16.17,34600.0
2014-10-14 11:55:00,16.16,16.21,16.16,16.19,48100.0,16.16,16.21,16.16,16.19,48100.0
2014-10-14 12:00:00,16.2,16.23,16.2,16.23,15800.0,16.2,16.23,16.2,16.23,15800.0
2014-10-14 12:05:00,16.23,16.27,16.22,16.25,27700.0,16.23,16.27,16.22,16.25,27700.0
2014-10-14 12:10:00,16.25,16.25,16.21,16.23,12600.0,16.25,16.25,16.21,16.23,12600.0
2014-10-14 12:15:00,16.23,16.23,16.2,16.21,12800.0,16.23,16.23,16.2,16.21,12800.0
2014-10-14 12:20:00,16.21,16.21,16.19,16.2,16000.0,16.21,16.21,16.19,16.2,16000.0
2014-10-14 12:25:00,16.19,16.2,16.17,16.17,9200.0,16.19,16.2,16.17,16.17,9200.0
2014-10-14 12:30:00,16.17,16.18,16.13,16.14,22600.0,16.17,16.18,16.13,16.14,22600.0
2014-10-14 12:35:00,16.14,16.15,16.12,16.13,22700.0,16.14,16.15,16.12,16.13,22700.0
2014-10-14 12:40:00,16.13,16.13,16.09,16.1,45200.0,16.13,16.13,16.09,16.1,45200.0
2014-10-14 12:45:00,16.09,16.1,16.07,16.08,15500.0,16.09,16.1,16.07,16.08,15500.0
2014-10-14 12:50:00,16.09,16.1,16.08,16.09,16500.0,16.09,16.1,16.08,16.09,16500.0
2014-10-14 12:55:00,16.08,16.09,16.07,16.08,11300.0,16.08,16.09,16.07,16.08,11300.0
2014-10-14 13:00:00,16.07,16.08,16.05,16.07,20500.0,16.07,16.08,16.05,16.07,20500.0
2014-10-14 13:05:00,16.07,16.08,16.05,16.07,24100.0,16.07,16.08,16.05,16.07,24100.0
2014-10-14 13:10:00,16.07,16.1,16.06,16.1,20100.0,16.07,16.1,16.06,16.1,20100.0
2014-10-14 13:15:00,16.1,16.11,16.08,16.08,34100.0,16.1,16.11,16.08,16.08,34100.0
2014-10-14 13:20:00,16.08,16.08,16.02,16.02,17400.0,16.08,16.08,16.02,16.02,17400.0
2014-10-14 13:25:00,16.02,16.05,16.01,16.01,39100.0,16.02,16.05,16.01,16.01,39100.0
2014-10-14 13:30:00,16.01,16.04,16.0,16.02,36100.0,16.01,16.04,16.0,16.02,36100.0
2014-10-14 13:35:00,16.03,16.03,15.99,16.01,25300.0,16.03,16.03,15.99,16.01,25300.0
2014-10-14 13:40:00,16.01,16.02,15.99,16.0,25700.0,16.01,16.02,15.99,16.0,25700.0
2014-10-14 13:45:00,16.0,16.01,15.97,16.01,29100.0,16.0,16.01,15.97,16.01,29100.0
2014-10-14 13:50:00,16.01,16.02,15.99,16.0,22400.0,16.01,16.02,15.99,16.0,22400.0
2014-10-14 13:55:00,15.99,16.0,15.98,15.99,110000.0,15.99,16.0,15.98,15.99,110000.0
2014-10-14 14:00:00,15.99,16.01,15.99,16.01,137800.0,15.99,16.01,15.99,16.01,137800.0
2014-10-14 14:05:00,16.01,16.03,16.01,16.01,60200.0,16.01,16.03,16.01,16.01,60200.0
2014-10-14 14:10:00,16.01,16.02,16.0,16.02,123700.0,16.01,16.02,16.0,16.02,123700.0
2014-10-14 14:15:00,16.02,16.02,15.99,15.99,47200.0,16.02,16.02,15.99,15.99,47200.0
2014-10-14 14:20:00,16.0,16.0,15.96,15.96,29900.0,16.0,16.0,15.96,15.96,29900.0
2014-10-14 14:25:00,15.96,15.96,15.94,15.96,40900.0,15.96,15.96,15.94,15.96,40900.0
2014-10-14 14:30:00,15.96,16.0,15.96,15.97,74400.0,15.96,16.0,15.96,15.97,74400.0
2014-10-14 14:35:00,15.96,16.01,15.95,16.01,82400.0,15.96,16.01,15.95,16.01,82400.0
2014-10-14 14:40:00,16.01,16.02,16.0,16.02,53200.0,16.01,16.02,16.0,16.02,53200.0
2014-10-14 14:45:00,16.03,16.04,16.0,16.03,36500.0,16.03,16.04,16.0,16.03,36500.0
2014-10-14 14:50:00,16.03,16.03,15.97,15.97,37400.0,16.03,16.03,15.97,15.97,37400.0
2014-10-14 14:55:00,15.97,15.99,15.97,15.97,34100.0,15.97,15.99,15.97,15.97,34100.0
2014-10-14 15:00:00,15.98,16.0,15.97,15.98,44600.0,15.98,16.0,15.97,15.98,44600.0
2014-10-14 15:05:00,15.98,15.98,15.94,15.94,37600.0,15.98,15.98,15.94,15.94,37600.0
2014-10-14 15:10:00,15.95,15.95,15.89,15.91,277500.0,15.95,15.95,15.89,15.91,277500.0
2014-10-14 15:15:00,15.91,15.92,15.88,15.88,60100.0,15.91,15.92,15.88,15.88,60100.0
2014-10-14 15:20:00,15.88,15.88,15.81,15.84,55300.0,15.88,15.88,15.81,15.84,55300.0
2014-10-14 15:25:00,15.84,15.87,15.83,15.87,54800.0,15.84,15.87,15.83,15.87,54800.0
2014-10-14 15:30:00,15.87,15.88,15.84,15.85,126200.0,15.87,15.88,15.84,15.85,126200.0
2014-10-14 15:35:00,15.84,15.86,15.82,15.85,132800.0,15.84,15.86,15.82,15.85,132800.0
2014-10-14 15:40:00,15.86,15.88,15.85,15.86,67800.0,15.86,15.88,15.85,15.86,67800.0
2014-10-14 15:45:00,15.86,15.93,15.85,15.93,118000.0,15.86,15.93,15.85,15.93,118000.0
2014-10-14 15:50:00,15.93,15.96,15.93,15.95,158200.0,15.93,15.96,15.93,15.95,158200.0
2014-10-14 15:55:00,15.93,15.93,15.92,15.93,127300.0,15.93,15.93,15.92,15.93,127300.0
2014-10-15 09:30:00,15.68,15.76,15.61,15.74,25300.0,15.68,15.76,15.61,15.74,25300.0
2014-10-15 09:35:00,15.74,15.77,15.73,15.74,12300.0,15.74,15.77,15.73,15.74,12300.0
2014-10-15 09:40:00,15.73,15.76,15.69,15.74,27800.0,15.73,15.76,15.69,15.74,27800.0
2014-10-15 09:45:00,15.77,15.89,15.77,15.88,32700.0,15.77,15.89,15.77,15.88,32700.0
2014-10-15 09:50:00,15.86,15.88,15.82,15.86,15800.0,15.86,15.88,15.82,15.86,15800.0
2014-10-15 09:55:00,15.86,15.86,15.76,15.81,22800.0,15.86,15.86,15.76,15.81,22800.0
2014-10-15 10:00:00,15.82,15.88,15.81,15.82,24900.0,15.82,15.88,15.81,15.82,24900.0
2014-10-15 10:05:00,15.83,15.88,15.82,15.87,28300.0,15.83,15.88,15.82,15.87,28300.0
2014-10-15 10:10:00,15.87,15.92,15.86,15.9,22800.0,15.87,15.92,15.86,15.9,22800.0
2014-10-15 10:15:00,15.9,15.91,15.83,15.86,35900.0,15.9,15.91,15.83,15.86,35900.0
2014-10-15 10:20:00,15.86,15.92,15.84,15.91,29900.0,15.86,15.92,15.84,15.91,29900.0
2014-10-15 10:25:00,15.91,15.91,15.85,15.86,19900.0,15.91,15.91,15.85,15.86,19900.0
2014-10-15 10:30:00,15.86,15.87,15.82,15.82,21400.0,15.86,15.87,15.82,15.82,21400.0
2014-10-15 10:35:00,15.82,15.82,15.79,15.79,45800.0,15.82,15.82,15.79,15.79,45800.0
2014-10-15 10:40:00,15.8,15.81,15.73,15.73,129300.0,15.8,15.81,15.73,15.73,129300.0
2014-10-15 10:45:00,15.73,15.75,15.69,15.75,37100.0,15.73,15.75,15.69,15.75,37100.0
2014-10-15 10:50:00,15.75,15.76,15.7,15.7,34400.0,15.75,15.76,15.7,15.7,34400.0
2014-10-15 10:55:00,15.7,15.72,15.64,15.66,47200.0,15.7,15.72,15.64,15.66,47200.0
2014-10-15 11:00:00,15.65,15.66,15.59,15.65,71800.0,15.65,15.66,15.59,15.65,71800.0
2014-10-15 11:05:00,15.66,15.74,15.66,15.74,25700.0,15.66,15.74,15.66,15.74,25700.0
2014-10-15 11:10:00,15.75,15.77,15.7,15.72,32800.0,15.75,15.77,15.7,15.72,32800.0
2014-10-15 11:15:00,15.71,15.71,15.67,15.68,22700.0,15.71,15.71,15.67,15.68,22700.0
2014-10-15 11:20:00,15.68,15.7,15.67,15.69,18600.0,15.68,15.7,15.67,15.69,18600.0
2014-10-15 11:25:00,15.69,15.71,15.66,15.71,168700.0,15.69,15.71,15.66,15.71,168700.0
2014-10-15 11:30:00,15.71,15.77,15.69,15.71,42700.0,15.71,15.77,15.69,15.71,42700.0
2014-10-15 11:35:00,15.72,15.78,15.72,15.77,21200.0,15.72,15.78,15.72,15.77,21200.0
2014-10-15 11:40:00,15.76,15.77,15.73,15.73,24400.0,15.76,15.77,15.73,15.73,24400.0
2014-10-15 11:45:00,15.73,15.73,15.7,15.72,14900.0,15.73,15.73,15.7,15.72,14900.0
2014-10-15 11:50:00,15.72,15.75,15.68,15.72,29500.0,15.72,15.75,15.68,15.72,29500.0
2014-10-15 11:55:00,15.72,15.76,15.72,15.76,13300.0,15.72,15.76,15.72,15.76,13300.0
2014-10-15 12:00:00,15.76,15.76,15.72,15.76,19800.0,15.76,15.76,15.72,15.76,19800.0
2014-10-15 12:05:00,15.76,15.77,15.74,15.75,10400.0,15.76,15.77,15.74,15.75,10400.0
2014-10-15 12:10:00,15.75,15.78,15.73,15.74,19800.0,15.75,15.78,15.73,15.74,19800.0
2014-10-15 12:15:00,15.73,15.75,15.72,15.75,21700.0,15.73,15.75,15.72,15.75,21700.0
2014-10-15 12:20:00,15.75,15.77,15.74,15.75,21600.0,15.75,15.77,15.74,15.75,21600.0
2014-10-15 12:25:00,15.75,15.75,15.72,15.72,16300.0,15.75,15.75,15.72,15.72,16300.0
2014-10-15 12:30:00,15.72,15.74,15.71,15.72,19800.0,15.72,15.74,15.71,15.72,19800.0
2014-10-15 12:35:00,15.73,15.74,15.72,15.73,15900.0,15.73,15.74,15.72,15.73,15900.0
2014-10-15 12:40:00,15.73,15.73,15.67,15.71,67300.0,15.73,15.73,15.67,15.71,67300.0
2014-10-15 12:45:00,15.7,15.74,15.7,15.73,20500.0,15.7,15.74,15.7,15.73,20500.0
2014-10-15 12:50:00,15.73,15.73,15.69,15.72,28000.0,15.73,15.73,15.69,15.72,28000.0
2014-10-15 12:55:00,15.72,15.73,15.7,15.72,26800.0,15.72,15.73,15.7,15.72,26800.0
2014-10-15 13:00:00,15.72,15.78,15.71,15.78,27000.0,15.72,15.78,15.71,15.78,27000.0
2014-10-15 13:05:00,15.77,15.81,15.75,15.79,34600.0,15.77,15.81,15.75,15.79,34600.0
2014-10-15 13:10:00,15.8,15.81,15.76,15.76,24400.0,15.8,15.81,15.76,15.76,24400.0
2014-10-15 13:15:00,15.77,15.78,15.75,15.77,16400.0,15.77,15.78,15.75,15.77,16400.0
2014-10-15 13:20:00,15.77,15.77,15.73,15.75,26200.0,15.77,15.77,15.73,15.75,26200.0
2014-10-15 13:25:00,15.75,15.75,15.7,15.73,40300.0,15.75,15.75,15.7,15.73,40300.0
2014-10-15 13:30:00,15.72,15.77,15.72,15.77,19400.0,15.72,15.77,15.72,15.77,19400.0
2014-10-15 13:35:00,15.76,15.76,15.72,15.75,36700.0,15.76,15.76,15.72,15.75,36700.0
2014-10-15 13:40:00,15.74,15.78,15.73,15.74,29300.0,15.74,15.78,15.73,15.74,29300.0
2014-10-15 13:45:00,15.74,15.83,15.73,15.83,22100.0,15.74,15.83,15.73,15.83,22100.0
2014-10-15 13:50:00,15.82,15.83,15.8,15.83,26600.0,15.82,15.83,15.8,15.83,26600.0
2014-10-15 13:55:00,15.83,15.83,15.78,15.78,24700.0,15.83,15.83,15.78,15.78,24700.0
2014-10-15 14:00:00,15.78,15.78,15.74,15.77,29400.0,15.78,15.78,15.74,15.77,29400.0
2014-10-15 14:05:00,15.77,15.81,15.77,15.79,31000.0,15.77,15.81,15.77,15.79,31000.0
2014-10-15 14:10:00,15.8,15.82,15.79,15.79,55500.0,15.8,15.82,15.79,15.79,55500.0
2014-10-15 14:15:00,15.79,15.81,15.77,15.79,174100.0,15.79,15.81,15.77,15.79,174100.0
2014-10-15 14:20:00,15.78,15.79,15.76,15.78,74800.0,15.78,15.79,15.76,15.78,74800.0
2014-10-15 14:25:00,15.78,15.78,15.68,15.68,167800.0,15.78,15.78,15.68,15.68,167800.0
2014-10-15 14:30:00,15.67,15.69,15.67,15.68,98700.0,15.67,15.69,15.67,15.68,98700.0
2014-10-15 14:35:00,15.68,15.7,15.67,15.69,69400.0,15.68,15.7,15.67,15.69,69400.0
2014-10-15 14:40:00,15.69,15.69,15.65,15.66,95000.0,15.69,15.69,15.65,15.66,95000.0
2014-10-15 14:45:00,15.67,15.71,15.67,15.71,119400.0,15.67,15.71,15.67,15.71,119400.0
2014-10-15 14:50:00,15.72,15.76,15.72,15.75,80500.0,15.72,15.76,15.72,15.75,80500.0
2014-10-15 14:55:00,15.75,15.77,15.71,15.75,93500.0,15.75,15.77,15.71,15.75,93500.0
2014-10-15 15:00:00,15.75,15.85,15.74,15.82,173000.0,15.75,15.85,15.74,15.82,173000.0
2014-10-15 15:05:00,15.81,15.87,15.81,15.81,79900.0,15.81,15.87,15.81,15.81,79900.0
2014-10-15 15:10:00,15.82,15.84,15.8,15.84,124600.0,15.82,15.84,15.8,15.84,124600.0
2014-10-15 15:15:00,15.83,15.84,15.79,15.83,132900.0,15.83,15.84,15.79,15.83,132900.0
2014-10-15 15:20:00,15.83,15.86,15.81,15.86,66300.0,15.83,15.86,15.81,15.86,66300.0
2014-10-15 15:25:00,15.86,15.95,15.84,15.95,271700.0,15.86,15.95,15.84,15.95,271700.0
2014-10-15 15:30:00,15.95,16.07,15.95,16.06,121100.0,15.95,16.07,15.95,16.06,121100.0
2014-10-15 15:35:00,16.07,16.16,16.06,16.11,251800.0,16.07,16.16,16.06,16.11,251800.0
2014-10-15 15:40:00,16.1,16.12,16.07,16.07,131200.0,16.1,16.12,16.07,16.07,131200.0
2014-10-15 15:45:00,16.07,16.08,16.0,16.0,205900.0,16.07,16.08,16.0,16.0,205900.0
2014-10-15 15:50:00,16.0,16.03,15.97,16.03,250800.0,16.0,16.03,15.97,16.03,250800.0
2014-10-15 15:55:00,16.02,16.04,15.98,16.0,436700.0,16.02,16.04,15.98,16.0,436700.0
2014-10-16 09:30:00,15.77,15.9,15.5,15.9,37400.0,15.77,15.9,15.5,15.9,37400.0
2014-10-16 09:35:00,15.9,15.96,15.88,15.93,24100.0,15.9,15.96,15.88,15.93,24100.0
2014-10-16 09:40:00,15.95,15.99,15.93,15.95,39400.0,15.95,15.99,15.93,15.95,39400.0
2014-10-16 09:45:00,15.97,15.98,15.87,15.91,32200.0,15.97,15.98,15.87,15.91,32200.0
2014-10-16 09:50:00,15.92,15.93,15.84,15.88,20000.0,15.92,15.93,15.84,15.88,20000.0
2014-10-16 09:55:00,15.87,15.87,15.81,15.86,23300.0,15.87,15.87,15.81,15.86,23300.0
2014-10-16 10:00:00,15.86,15.97,15.85,15.97,79400.0,15.86,15.97,15.85,15.97,79400.0
2014-10-16 10:05:00,15.97,16.07,15.97,16.06,93600.0,15.97,16.07,15.97,16.06,93600.0
2014-10-16 10:10:00,16.06,16.07,16.0,16.03,35900.0,16.06,16.07,16.0,16.03,35900.0
2014-10-16 10:15:00,16.02,16.02,15.93,15.99,35000.0,16.02,16.02,15.93,15.99,35000.0
2014-10-16 10:20:00,16.0,16.12,15.98,16.04,45800.0,16.0,16.12,15.98,16.04,45800.0
2014-10-16 10:25:00,16.05,16.07,15.99,16.06,34300.0,16.05,16.07,15.99,16.06,34300.0
2014-10-16 10:30:00,16.06,16.12,16.03,16.09,45400.0,16.06,16.12,16.03,16.09,45400.0
2014-10-16 10:35:00,16.09,16.12,16.06,16.09,61100.0,16.09,16.12,16.06,16.09,61100.0
2014-10-16 10:40:00,16.08,16.14,16.07,16.14,30000.0,16.08,16.14,16.07,16.14,30000.0
2014-10-16 10:45:00,16.14,16.23,16.14,16.21,62800.0,16.14,16.23,16.14,16.21,62800.0
2014-10-16 10:50:00,16.21,16.27,16.2,16.25,22100.0,16.21,16.27,16.2,16.25,22100.0
2014-10-16 10:55:00,16.24,16.27,16.21,16.21,26700.0,16.24,16.27,16.21,16.21,26700.0
2014-10-16 11:00:00,16.21,16.21,16.1,16.1,59700.0,16.21,16.21,16.1,16.1,59700.0
2014-10-16 11:05:00,16.1,16.11,16.07,16.08,19000.0,16.1,16.11,16.07,16.08,19000.0
2014-10-16 11:10:00,16.09,16.12,16.07,16.1,20000.0,16.09,16.12,16.07,16.1,20000.0
2014-10-16 11:15:00,16.1,16.14,16.1,16.13,13600.0,16.1,16.14,16.1,16.13,13600.0
2014-10-16 11:20:00,16.13,16.16,16.12,16.12,16400.0,16.13,16.16,16.12,16.12,16400.0
2014-10-16 11:25:00,16.12,16.14,16.1,16.14,18700.0,16.12,16.14,16.1,16.14,18700.0
2014-10-16 11:30:00,16.14,16.19,16.13,16.13,28700.0,16.14,16.19,16.13,16.13,28700.0
2014-10-16 11:35:00,16.12,16.12,16.07,16.07,14700.0,16.12,16.12,16.07,16.07,14700.0
2014-10-16 11:40:00,16.07,16.15,16.07,16.15,43900.0,16.07,16.15,16.07,16.15,43900.0
2014-10-16 11:45:00,16.14,16.14,16.08,16.08,16700.0,16.14,16.14,16.08,16.08,16700.0
2014-10-16 11:50:00,16.08,16.11,16.07,16.09,21700.0,16.08,16.11,16.07,16.09,21700.0
2014-10-16 11:55:00,16.08,16.13,16.07,16.13,22400.0,16.08,16.13,16.07,16.13,22400.0
2014-10-16 12:00:00,16.12,16.13,16.09,16.09,25500.0,16.12,16.13,16.09,16.09,25500.0
2014-10-16 12:05:00,16.09,16.13,16.09,16.12,18700.0,16.09,16.13,16.09,16.12,18700.0
2014-10-16 12:10:00,16.12,16.16,16.1,16.16,32800.0,16.12,16.16,16.1,16.16,32800.0
2014-10-16 12:15:00,16.15,16.16,16.13,16.16,30200.0,16.15,16.16,16.13,16.16,30200.0
2014-10-16 12:20:00,16.16,16.19,16.14,16.14,27700.0,16.16,16.19,16.14,16.14,27700.0
2014-10-16 12:25:00,16.14,16.15,16.08,16.13,35600.0,16.14,16.15,16.08,16.13,35600.0
2014-10-16 12:30:00,16.13,16.13,16.09,16.13,16800.0,16.13,16.13,16.09,16.13,16800.0
2014-10-16 12:35:00,16.12,16.14,16.08,16.14,52400.0,16.12,16.14,16.08,16.14,52400.0
2014-10-16 12:40:00,16.14,16.15,16.11,16.12,20600.0,16.14,16.15,16.11,16.12,20600.0
2014-10-16 12:45:00,16.13,16.14,16.12,16.13,18900.0,16.13,16.14,16.12,16.13,18900.0
2014-10-16 12:50:00,16.14,16.19,16.14,16.16,83100.0,16.14,16.19,16.14,16.16,83100.0
2014-10-16 12:55:00,16.16,16.19,16.16,16.19,22500.0,16.16,16.19,16.16,16.19,22500.0
2014-10-16 13:00:00,16.19,16.24,16.18,16.21,27800.0,16.19,16.24,16.18,16.21,27800.0
2014-10-16 13:05:00,16.21,16.21,16.18,16.21,18200.0,16.21,16.21,16.18,16.21,18200.0
2014-10-16 13:10:00,16.2,16.25,16.19,16.25,19100.0,16.2,16.25,16.19,16.25,19100.0
2014-10-16 13:15:00,16.25,16.28,16.23,16.24,46300.0,16.25,16.28,16.23,16.24,46300.0
2014-10-16 13:20:00,16.24,16.27,16.22,16.25,20200.0,16.24,16.27,16.22,16.25,20200.0
2014-10-16 13:25:00,16.26,16.27,16.23,16.23,11800.0,16.26,16.27,16.23,16.23,11800.0
2014-10-16 13:30:00,16.23,16.26,16.22,16.25,18500.0,16.23,16.26,16.22,16.25,18500.0
2014-10-16 13:35:00,16.26,16.27,16.25,16.26,16600.0,16.26,16.27,16.25,16.26,16600.0
2014-10-16 13:40:00,16.26,16.26,16.24,16.24,24200.0,16.26,16.26,16.24,16.24,24200.0
2014-10-16 13:45:00,16.24,16.25,16.2,16.23,33500.0,16.24,16.25,16.2,16.23,33500.0
2014-10-16 13:50:00,16.23,16.24,16.21,16.23,33200.0,16.23,16.24,16.21,16.23,33200.0
2014-10-16 13:55:00,16.23,16.25,16.21,16.24,42600.0,16.23,16.25,16.21,16.24,42600.0
2014-10-16 14:00:00,16.23,16.29,16.22,16.29,64200.0,16.23,16.29,16.22,16.29,64200.0
2014-10-16 14:05:00,16.29,16.33,16.28,16.32,51200.0,16.29,16.33,16.28,16.32,51200.0
2014-10-16 14:10:00,16.32,16.34,16.31,16.32,55900.0,16.32,16.34,16.31,16.32,55900.0
2014-10-16 14:15:00,16.32,16.34,16.3,16.33,32900.0,16.32,16.34,16.3,16.33,32900.0
2014-10-16 14:20:00,16.33,16.34,16.3,16.34,33900.0,16.33,16.34,16.3,16.34,33900.0
2014-10-16 14:25:00,16.34,16.36,16.32,16.32,39200.0,16.34,16.36,16.32,16.32,39200.0
2014-10-16 14:30:00,16.32,16.35,16.3,16.3,50000.0,16.32,16.35,16.3,16.3,50000.0
2014-10-16 14:35:00,16.3,16.33,16.3,16.32,45400.0,16.3,16.33,16.3,16.32,45400.0
2014-10-16 14:40:00,16.33,16.33,16.32,16.33,43000.0,16.33,16.33,16.32,16.33,43000.0
2014-10-16 14:45:00,16.32,16.35,16.32,16.32,130700.0,16.32,16.35,16.32,16.32,130700.0
2014-10-16 14:50:00,16.32,16.37,16.32,16.36,66800.0,16.32,16.37,16.32,16.36,66800.0
2014-10-16 14:55:00,16.36,16.37,16.35,16.35,48900.0,16.36,16.37,16.35,16.35,48900.0
2014-10-16 15:00:00,16.35,16.36,16.29,16.29,64200.0,16.35,16.36,16.29,16.29,64200.0
2014-10-16 15:05:00,16.29,16.32,16.29,16.32,34600.0,16.29,16.32,16.29,16.32,34600.0
2014-10-16 15:10:00,16.32,16.38,16.32,16.38,48200.0,16.32,16.38,16.32,16.38,48200.0
2014-10-16 15:15:00,16.38,16.39,16.32,16.36,86100.0,16.38,16.39,16.32,16.36,86100.0
2014-10-16 15:20:00,16.36,16.39,16.34,16.36,91500.0,16.36,16.39,16.34,16.36,91500.0
2014-10-16 15:25:00,16.36,16.38,16.32,16.38,60100.0,16.36,16.38,16.32,16.38,60100.0
2014-10-16 15:30:00,16.38,16.38,16.32,16.35,126400.0,16.38,16.38,16.32,16.35,126400.0
2014-10-16 15:35:00,16.35,16.36,16.3,16.3,75700.0,16.35,16.36,16.3,16.3,75700.0
2014-10-16 15:40:00,16.3,16.33,16.3,16.32,110700.0,16.3,16.33,16.3,16.32,110700.0
2014-10-16 15:45:00,16.32,16.35,16.32,16.32,66400.0,16.32,16.35,16.32,16.32,66400.0
2014-10-16 15:50:00,16.32,16.34,16.3,16.34,97600.0,16.32,16.34,16.3,16.34,97600.0
2014-10-16 15:55:00,16.33,16.34,16.3,16.3,127900.0,16.33,16.34,16.3,16.3,127900.0
2014-10-17 09:30:00,16.5,16.75,16.41,16.48,26200.0,16.5,16.75,16.41,16.48,26200.0
2014-10-17 09:35:00,16.48,16.5,16.44,16.46,16900.0,16.48,16.5,16.44,16.46,16900.0
2014-10-17 09:40:00,16.46,16.46,16.37,16.38,41600.0,16.46,16.46,16.37,16.38,41600.0
2014-10-17 09:45:00,16.38,16.47,16.38,16.46,56300.0,16.38,16.47,16.38,16.46,56300.0
2014-10-17 09:50:00,16.46,16.53,16.46,16.53,83900.0,16.46,16.53,16.46,16.53,83900.0
2014-10-17 09:55:00,16.52,16.64,16.51,16.61,130800.0,16.52,16.64,16.51,16.61,130800.0
2014-10-17 10:00:00,16.61,16.65,16.56,16.64,44700.0,16.61,16.65,16.56,16.64,44700.0
2014-10-17 10:05:00,16.63,16.65,16.56,16.6,41800.0,16.63,16.65,16.56,16.6,41800.0
2014-10-17 10:10:00,16.6,16.63,16.6,16.63,58400.0,16.6,16.63,16.6,16.63,58400.0
2014-10-17 10:15:00,16.62,16.66,16.6,16.6,48000.0,16.62,16.66,16.6,16.6,48000.0
2014-10-17 10:20:00,16.6,16.6,16.54,16.55,37400.0,16.6,16.6,16.54,16.55,37400.0
2014-10-17 10:25:00,16.55,16.56,16.52,16.54,26500.0,16.55,16.56,16.52,16.54,26500.0
2014-10-17 10:30:00,16.55,16.56,16.53,16.53,31900.0,16.55,16.56,16.53,16.53,31900.0
2014-10-17 10:35:00,16.53,16.54,16.49,16.51,29700.0,16.53,16.54,16.49,16.51,29700.0
2014-10-17 10:40:00,16.51,16.57,16.51,16.56,31800.0,16.51,16.57,16.51,16.56,31800.0
2014-10-17 10:45:00,16.56,16.57,16.51,16.54,36600.0,16.56,16.57,16.51,16.54,36600.0
2014-10-17 10:50:00,16.53,16.57,16.52,16.56,40500.0,16.53,16.57,16.52,16.56,40500.0
2014-10-17 10:55:00,16.56,16.57,16.55,16.55,22200.0,16.56,16.57,16.55,16.55,22200.0
2014-10-17 11:00:00,16.55,16.56,16.54,16.55,45800.0,16.55,16.56,16.54,16.55,45800.0
2014-10-17 11:05:00,16.55,16.59,16.55,16.59,94500.0,16.55,16.59,16.55,16.59,94500.0
2014-10-17 11:10:00,16.58,16.67,16.58,16.64,83700.0,16.58,16.67,16.58,16.64,83700.0
2014-10-17 11:15:00,16.64,16.66,16.64,16.65,18300.0,16.64,16.66,16.64,16.65,18300.0
2014-10-17 11:20:00,16.65,16.7,16.65,16.69,43300.0,16.65,16.7,16.65,16.69,43300.0
2014-10-17 11:25:00,16.69,16.7,16.66,16.66,36200.0,16.69,16.7,16.66,16.66,36200.0
2014-10-17 11:30:00,16.66,16.67,16.62,16.65,24300.0,16.66,16.67,16.62,16.65,24300.0
2014-10-17 11:35:00,16.64,16.66,16.64,16.65,18000.0,16.64,16.66,16.64,16.65,18000.0
2014-10-17 11:40:00,16.65,16.68,16.65,16.67,21900.0,16.65,16.68,16.65,16.67,21900.0
2014-10-17 11:45:00,16.67,16.68,16.65,16.65,52800.0,16.67,16.68,16.65,16.65,52800.0
2014-10-17 11:50:00,16.65,16.66,16.63,16.64,15700.0,16.65,16.66,16.63,16.64,15700.0
2014-10-17 11:55:00,16.63,16.64,16.57,16.61,46900.0,16.63,16.64,16.57,16.61,46900.0
2014-10-17 12:00:00,16.6,16.65,16.6,16.63,29000.0,16.6,16.65,16.6,16.63,29000.0
2014-10-17 12:05:00,16.63,16.63,16.59,16.59,19500.0,16.63,16.63,16.59,16.59,19500.0
2014-10-17 12:10:00,16.59,16.59,16.55,16.56,11900.0,16.59,16.59,16.55,16.56,11900.0
2014-10-17 12:15:00,16.57,16.57,16.52,16.52,20400.0,16.57,16.57,16.52,16.52,20400.0
2014-10-17 12:20:00,16.51,16.53,16.51,16.52,16700.0,16.51,16.53,16.51,16.52,16700.0
2014-10-17 12:25:00,16.52,16.53,16.51,16.53,18200.0,16.52,16.53,16.51,16.53,18200.0
2014-10-17 12:30:00,16.53,16.55,16.52,16.53,20900.0,16.53,16.55,16.52,16.53,20900.0
2014-10-17 12:35:00,16.53,16.53,16.51,16.52,21200.0,16.53,16.53,16.51,16.52,21200.0
2014-10-17 12:40:00,16.52,16.52,16.5,16.52,11200.0,16.52,16.52,16.5,16.52,11200.0
2014-10-17 12:45:00,16.52,16.55,16.52,16.55,24100.0,16.52,16.55,16.52,16.55,24100.0
2014-10-17 12:50:00,16.55,16.6,16.54,16.6,42500.0,16.55,16.6,16.54,16.6,42500.0
2014-10-17 12:55:00,16.6,16.6,16.56,16.57,18800.0,16.6,16.6,16.56,16.57,18800.0
2014-10-17 13:00:00,16.57,16.58,16.56,16.57,11000.0,16.57,16.58,16.56,16.57,11000.0
2014-10-17 13:05:00,16.56,16.56,16.52,16.54,15800.0,16.56,16.56,16.52,16.54,15800.0
2014-10-17 13:10:00,16.53,16.55,16.52,16.52,24400.0,16.53,16.55,16.52,16.52,24400.0
2014-10-17 13:15:00,16.52,16.54,16.52,16.53,11700.0,16.52,16.54,16.52,16.53,11700.0
2014-10-17 13:20:00,16.54,16.54,16.49,16.49,12100.0,16.54,16.54,16.49,16.49,12100.0
2014-10-17 13:25:00,16.5,16.52,16.48,16.48,22200.0,16.5,16.52,16.48,16.48,22200.0
2014-10-17 13:30:00,16.47,16.51,16.46,16.51,24800.0,16.47,16.51,16.46,16.51,24800.0
2014-10-17 13:35:00,16.51,16.55,16.5,16.54,36100.0,16.51,16.55,16.5,16.54,36100.0
2014-10-17 13:40:00,16.54,16.55,16.53,16.53,13300.0,16.54,16.55,16.53,16.53,13300.0
2014-10-17 13:45:00,16.53,16.55,16.52,16.53,16200.0,16.53,16.55,16.52,16.53,16200.0
2014-10-17 13:50:00,16.52,16.54,16.52,16.53,11500.0,16.52,16.54,16.52,16.53,11500.0
2014-10-17 13:55:00,16.53,16.53,16.5,16.52,17000.0,16.53,16.53,16.5,16.52,17000.0
2014-10-17 14:00:00,16.51,16.51,16.5,16.5,18300.0,16.51,16.51,16.5,16.5,18300.0
2014-10-17 14:05:00,16.5,16.51,16.45,16.45,12700.0,16.5,16.51,16.45,16.45,12700.0
2014-10-17 14:10:00,16.45,16.5,16.44,16.5,13200.0,16.45,16.5,16.44,16.5,13200.0
2014-10-17 14:15:00,16.49,16.5,16.48,16.48,15800.0,16.49,16.5,16.48,16.48,15800.0
2014-10-17 14:20:00,16.48,16.5,16.48,16.49,16300.0,16.48,16.5,16.48,16.49,16300.0
2014-10-17 14:25:00,16.51,16.52,16.49,16.5,20700.0,16.51,16.52,16.49,16.5,20700.0
2014-10-17 14:30:00,16.51,16.53,16.5,16.5,20300.0,16.51,16.53,16.5,16.5,20300.0
2014-10-17 14:35:00,16.5,16.5,16.45,16.45,31500.0,16.5,16.5,16.45,16.45,31500.0
2014-10-17 14:40:00,16.45,16.47,16.44,16.45,118800.0,16.45,16.47,16.44,16.45,118800.0
2014-10-17 14:45:00,16.45,16.46,16.43,16.44,38600.0,16.45,16.46,16.43,16.44,38600.0
2014-10-17 14:50:00,16.44,16.47,16.42,16.46,32100.0,16.44,16.47,16.42,16.46,32100.0
2014-10-17 14:55:00,16.47,16.48,16.45,16.46,29400.0,16.47,16.48,16.45,16.46,29400.0
2014-10-17 15:00:00,16.47,16.47,16.43,16.46,19600.0,16.47,16.47,16.43,16.46,19600.0
2014-10-17 15:05:00,16.46,16.48,16.46,16.48,25700.0,16.46,16.48,16.46,16.48,25700.0
2014-10-17 15:10:00,16.48,16.54,16.48,16.54,51000.0,16.48,16.54,16.48,16.54,51000.0
2014-10-17 15:15:00,16.54,16.59,16.54,16.59,57400.0,16.54,16.59,16.54,16.59,57400.0
2014-10-17 15:20:00,16.59,16.62,16.57,16.57,62900.0,16.59,16.62,16.57,16.57,62900.0
2014-10-17 15:25:00,16.57,16.58,16.54,16.54,34900.0,16.57,16.58,16.54,16.54,34900.0
2014-10-17 15:30:00,16.54,16.58,16.54,16.57,60400.0,16.54,16.58,16.54,16.57,60400.0
2014-10-17 15:35:00,16.57,16.57,16.53,16.54,37200.0,16.57,16.57,16.53,16.54,37200.0
2014-10-17 15:40:00,16.54,16.55,16.53,16.55,61700.0,16.54,16.55,16.53,16.55,61700.0
2014-10-17 15:45:00,16.55,16.55,16.5,16.5,78500.0,16.55,16.55,16.5,16.5,78500.0
2014-10-17 15:50:00,16.5,16.51,16.49,16.5,127100.0,16.5,16.51,16.49,16.5,127100.0
2014-10-17 15:55:00,16.5,16.52,16.49,16.5,207600.0,16.5,16.52,16.49,16.5,207600.0
2014-10-20 09:30:00,16.51,16.68,16.45,16.56,65900.0,16.51,16.68,16.45,16.56,65900.0
2014-10-20 09:35:00,16.55,16.57,16.53,16.57,14900.0,16.55,16.57,16.53,16.57,14900.0
2014-10-20 09:40:00,16.57,16.6,16.55,16.56,57500.0,16.57,16.6,16.55,16.56,57500.0
2014-10-20 09:45:00,16.56,16.56,16.46,16.51,56800.0,16.56,16.56,16.46,16.51,56800.0
2014-10-20 09:50:00,16.51,16.61,16.51,16.6,73900.0,16.51,16.61,16.51,16.6,73900.0
2014-10-20 09:55:00,16.6,16.61,16.57,16.61,24900.0,16.6,16.61,16.57,16.61,24900.0
2014-10-20 10:00:00,16.61,16.63,16.56,16.56,41000.0,16.61,16.63,16.56,16.56,41000.0
2014-10-20 10:05:00,16.55,16.57,16.47,16.47,37800.0,16.55,16.57,16.47,16.47,37800.0
2014-10-20 10:10:00,16.47,16.48,16.41,16.41,27100.0,16.47,16.48,16.41,16.41,27100.0
2014-10-20 10:15:00,16.41,16.44,16.39,16.43,40500.0,16.41,16.44,16.39,16.43,40500.0
2014-10-20 10:20:00,16.43,16.48,16.42,16.47,19600.0,16.43,16.48,16.42,16.47,19600.0
2014-10-20 10:25:00,16.47,16.48,16.44,16.44,19000.0,16.47,16.48,16.44,16.44,19000.0
2014-10-20 10:30:00,16.44,16.48,16.44,16.46,33400.0,16.44,16.48,16.44,16.46,33400.0
2014-10-20 10:35:00,16.46,16.6,16.46,16.6,116100.0,16.46,16.6,16.46,16.6,116100.0
2014-10-20 10:40:00,16.6,16.66,16.58,16.65,87700.0,16.6,16.66,16.58,16.65,87700.0
2014-10-20 10:45:00,16.65,16.7,16.64,16.67,71700.0,16.65,16.7,16.64,16.67,71700.0
2014-10-20 10:50:00,16.67,16.68,16.6,16.61,39400.0,16.67,16.68,16.6,16.61,39400.0
2014-10-20 10:55:00,16.6,16.61,16.58,16.59,13600.0,16.6,16.61,16.58,16.59,13600.0
2014-10-20 11:00:00,16.59,16.6,16.55,16.55,23500.0,16.59,16.6,16.55,16.55,23500.0
2014-10-20 11:05:00,16.55,16.58,16.55,16.57,18100.0,16.55,16.58,16.55,16.57,18100.0
2014-10-20 11:10:00,16.57,16.57,16.55,16.55,21400.0,16.57,16.57,16.55,16.55,21400.0
2014-10-20 11:15:00,16.55,16.56,16.49,16.5,34400.0,16.55,16.56,16.49,16.5,34400.0
2014-10-20 11:20:00,16.5,16.51,16.48,16.51,18600.0,16.5,16.51,16.48,16.51,18600.0
2014-10-20 11:25:00,16.51,16.52,16.5,16.52,48300.0,16.51,16.52,16.5,16.52,48300.0
2014-10-20 11:30:00,16.52,16.56,16.51,16.56,25600.0,16.52,16.56,16.51,16.56,25600.0
2014-10-20 11:35:00,16.55,16.59,16.55,16.57,22300.0,16.55,16.59,16.55,16.57,22300.0
2014-10-20 11:40:00,16.57,16.57,16.55,16.56,20500.0,16.57,16.57,16.55,16.56,20500.0
2014-10-20 11:45:00,16.56,16.56,16.55,16.55,14200.0,16.56,16.56,16.55,16.55,14200.0
2014-10-20 11:50:00,16.55,16.55,16.53,16.53,22500.0,16.55,16.55,16.53,16.53,22500.0
2014-10-20 11:55:00,16.54,16.56,16.54,16.56,22400.0,16.54,16.56,16.54,16.56,22400.0
2014-10-20 12:00:00,16.57,16.63,16.56,16.62,50900.0,16.57,16.63,16.56,16.62,50900.0
2014-10-20 12:05:00,16.62,16.68,16.62,16.63,47200.0,16.62,16.68,16.62,16.63,47200.0
2014-10-20 12:10:00,16.62,16.67,16.62,16.65,30100.0,16.62,16.67,16.62,16.65,30100.0
2014-10-20 12:15:00,16.66,16.69,16.63,16.69,33900.0,16.66,16.69,16.63,16.69,33900.0
2014-10-20 12:20:00,16.69,16.7,16.67,16.7,20900.0,16.69,16.7,16.67,16.7,20900.0
2014-10-20 12:25:00,16.69,16.71,16.68,16.71,28400.0,16.69,16.71,16.68,16.71,28400.0
2014-10-20 12:30:00,16.71,16.73,16.68,16.73,55700.0,16.71,16.73,16.68,16.73,55700.0
2014-10-20 12:35:00,16.72,16.72,16.67,16.67,30700.0,16.72,16.72,16.67,16.67,30700.0
2014-10-20 12:40:00,16.67,16.7,16.66,16.69,51400.0,16.67,16.7,16.66,16.69,51400.0
2014-10-20 12:45:00,16.69,16.72,16.69,16.72,27700.0,16.69,16.72,16.69,16.72,27700.0
2014-10-20 12:50:00,16.72,16.72,16.7,16.71,13900.0,16.72,16.72,16.7,16.71,13900.0
2014-10-20 12:55:00,16.7,16.71,16.68,16.69,25000.0,16.7,16.71,16.68,16.69,25000.0
2014-10-20 13:00:00,16.68,16.7,16.65,16.65,218600.0,16.68,16.7,16.65,16.65,218600.0
2014-10-20 13:05:00,16.65,16.66,16.62,16.64,46800.0,16.65,16.66,16.62,16.64,46800.0
2014-10-20 13:10:00,16.64,16.64,16.6,16.61,17100.0,16.64,16.64,16.6,16.61,17100.0
2014-10-20 13:15:00,16.61,16.63,16.59,16.6,19900.0,16.61,16.63,16.59,16.6,19900.0
2014-10-20 13:20:00,16.6,16.6,16.59,16.59,17900.0,16.6,16.6,16.59,16.59,17900.0
2014-10-20 13:25:00,16.59,16.62,16.58,16.61,18200.0,16.59,16.62,16.58,16.61,18200.0
2014-10-20 13:30:00,16.61,16.61,16.59,16.6,8700.0,16.61,16.61,16.59,16.6,8700.0
2014-10-20 13:35:00,16.59,16.61,16.58,16.6,21300.0,16.59,16.61,16.58,16.6,21300.0
2014-10-20 13:40:00,16.61,16.61,16.6,16.6,12400.0,16.61,16.61,16.6,16.6,12400.0
2014-10-20 13:45:00,16.6,16.62,16.6,16.61,18900.0,16.6,16.62,16.6,16.61,18900.0
2014-10-20 13:50:00,16.6,16.61,16.6,16.6,11300.0,16.6,16.61,16.6,16.6,11300.0
2014-10-20 13:55:00,16.6,16.61,16.6,16.61,11400.0,16.6,16.61,16.6,16.61,11400.0
2014-10-20 14:00:00,16.6,16.61,16.6,16.61,42200.0,16.6,16.61,16.6,16.61,42200.0
2014-10-20 14:05:00,16.61,16.61,16.6,16.61,14200.0,16.61,16.61,16.6,16.61,14200.0
2014-10-20 14:10:00,16.6,16.64,16.6,16.64,23000.0,16.6,16.64,16.6,16.64,23000.0
2014-10-20 14:15:00,16.64,16.64,16.6,16.61,19300.0,16.64,16.64,16.6,16.61,19300.0
2014-10-20 14:20:00,16.61,16.64,16.61,16.64,28900.0,16.61,16.64,16.61,16.64,28900.0
2014-10-20 14:25:00,16.64,16.66,16.63,16.64,20900.0,16.64,16.66,16.63,16.64,20900.0
2014-10-20 14:30:00,16.64,16.65,16.6,16.61,30500.0,16.64,16.65,16.6,16.61,30500.0
2014-10-20 14:35:00,16.6,16.61,16.6,16.6,18300.0,16.6,16.61,16.6,16.6,18300.0
2014-10-20 14:40:00,16.6,16.6,16.58,16.58,28100.0,16.6,16.6,16.58,16.58,28100.0
2014-10-20 14:45:00,16.57,16.57,16.55,16.57,21600.0,16.57,16.57,16.55,16.57,21600.0
2014-10-20 14:50:00,16.57,16.57,16.55,16.55,19000.0,16.57,16.57,16.55,16.55,19000.0
2014-10-20 14:55:00,16.55,16.55,16.54,16.55,27400.0,16.55,16.55,16.54,16.55,27400.0
2014-10-20 15:00:00,16.55,16.57,16.55,16.55,29000.0,16.55,16.57,16.55,16.55,29000.0
2014-10-20 15:05:00,16.55,16.58,16.55,16.57,21400.0,16.55,16.58,16.55,16.57,21400.0
2014-10-20 15:10:00,16.58,16.59,16.57,16.59,33400.0,16.58,16.59,16.57,16.59,33400.0
2014-10-20 15:15:00,16.59,16.59,16.58,16.58,24300.0,16.59,16.59,16.58,16.58,24300.0
2014-10-20 15:20:00,16.59,16.59,16.54,16.54,48800.0,16.59,16.59,16.54,16.54,48800.0
2014-10-20 15:25:00,16.54,16.55,16.51,16.55,72100.0,16.54,16.55,16.51,16.55,72100.0
2014-10-20 15:30:00,16.55,16.6,16.55,16.6,69100.0,16.55,16.6,16.55,16.6,69100.0
2014-10-20 15:35:00,16.6,16.61,16.59,16.6,39600.0,16.6,16.61,16.59,16.6,39600.0
2014-10-20 15:40:00,16.6,16.64,16.59,16.59,198100.0,16.6,16.64,16.59,16.59,198100.0
2014-10-20 15:45:00,16.59,16.6,16.56,16.56,96500.0,16.59,16.6,16.56,16.56,96500.0
2014-10-20 15:50:00,16.56,16.62,16.54,16.62,293600.0,16.56,16.62,16.54,16.62,293600.0
2014-10-20 15:55:00,16.61,16.63,16.61,16.62,194700.0,16.61,16.63,16.61,16.62,194700.0
2014-10-21 09:30:00,16.86,17.08,16.77,16.99,119900.0,16.86,17.08,16.77,16.99,119900.0
2014-10-21 09:35:00,17.0,17.01,16.75,16.84,70300.0,17.0,17.01,16.75,16.84,70300.0
2014-10-21 09:40:00,16.84,16.84,16.68,16.71,171900.0,16.84,16.84,16.68,16.71,171900.0
2014-10-21 09:45:00,16.71,16.75,16.62,16.7,66000.0,16.71,16.75,16.62,16.7,66000.0
2014-10-21 09:50:00,16.7,16.79,16.7,16.75,76800.0,16.7,16.79,16.7,16.75,76800.0
2014-10-21 09:55:00,16.75,16.75,16.68,16.68,45600.0,16.75,16.75,16.68,16.68,45600.0
2014-10-21 10:00:00,16.68,16.69,16.53,16.53,144300.0,16.68,16.69,16.53,16.53,144300.0
2014-10-21 10:05:00,16.54,16.62,16.54,16.55,63600.0,16.54,16.62,16.54,16.55,63600.0
2014-10-21 10:10:00,16.55,16.96,16.53,16.76,72000.0,16.55,16.96,16.53,16.76,72000.0
2014-10-21 10:15:00,16.76,16.77,16.73,16.73,34600.0,16.76,16.77,16.73,16.73,34600.0
2014-10-21 10:20:00,16.73,16.79,16.72,16.79,74800.0,16.73,16.79,16.72,16.79,74800.0
2014-10-21 10:25:00,16.8,16.84,16.79,16.84,31300.0,16.8,16.84,16.79,16.84,31300.0
2014-10-21 10:30:00,16.84,16.87,16.79,16.8,33700.0,16.84,16.87,16.79,16.8,33700.0
2014-10-21 10:35:00,16.8,16.81,16.79,16.8,26500.0,16.8,16.81,16.79,16.8,26500.0
2014-10-21 10:40:00,16.81,16.81,16.79,16.8,34800.0,16.81,16.81,16.79,16.8,34800.0
2014-10-21 10:45:00,16.81,16.93,16.8,16.93,78900.0,16.81,16.93,16.8,16.93,78900.0
2014-10-21 10:50:00,16.93,16.94,16.84,16.84,26200.0,16.93,16.94,16.84,16.84,26200.0
2014-10-21 10:55:00,16.84,16.85,16.79,16.83,52800.0,16.84,16.85,16.79,16.83,52800.0
2014-10-21 11:00:00,16.84,16.85,16.82,16.83,23900.0,16.84,16.85,16.82,16.83,23900.0
2014-10-21 11:05:00,16.84,16.87,16.71,16.83,108100.0,16.84,16.87,16.71,16.83,108100.0
2014-10-21 11:10:00,16.83,16.89,16.83,16.85,35300.0,16.83,16.89,16.83,16.85,35300.0
2014-10-21 11:15:00,16.85,16.86,16.84,16.84,13000.0,16.85,16.86,16.84,16.84,13000.0
2014-10-21 11:20:00,16.85,16.86,16.84,16.86,25100.0,16.85,16.86,16.84,16.86,25100.0
2014-10-21 11:25:00,16.87,16.91,16.87,16.88,25000.0,16.87,16.91,16.87,16.88,25000.0
2014-10-21 11:30:00,16.88,16.88,16.87,16.87,10600.0,16.88,16.88,16.87,16.87,10600.0
2014-10-21 11:35:00,16.87,16.88,16.76,16.76,44500.0,16.87,16.88,16.76,16.76,44500.0
2014-10-21 11:40:00,16.77,16.77,16.74,16.74,28100.0,16.77,16.77,16.74,16.74,28100.0
2014-10-21 11:45:00,16.75,16.75,16.71,16.72,31600.0,16.75,16.75,16.71,16.72,31600.0
2014-10-21 11:50:00,16.72,16.74,16.72,16.73,19300.0,16.72,16.74,16.72,16.73,19300.0
2014-10-21 11:55:00,16.73,16.76,16.73,16.73,59800.0,16.73,16.76,16.73,16.73,59800.0
2014-10-21 12:00:00,16.74,16.74,16.73,16.74,6000.0,16.74,16.74,16.73,16.74,6000.0
2014-10-21 12:05:00,16.73,16.74,16.73,16.74,23200.0,16.73,16.74,16.73,16.74,23200.0
2014-10-21 12:10:00,16.73,16.74,16.73,16.73,13900.0,16.73,16.74,16.73,16.73,13900.0
2014-10-21 12:15:00,16.73,16.74,16.73,16.73,7800.0,16.73,16.74,16.73,16.73,7800.0
2014-10-21 12:20:00,16.73,16.74,16.71,16.71,21500.0,16.73,16.74,16.71,16.71,21500.0
2014-10-21 12:25:00,16.71,16.72,16.69,16.69,28300.0,16.71,16.72,16.69,16.69,28300.0
2014-10-21 12:30:00,16.7,16.7,16.69,16.69,8400.0,16.7,16.7,16.69,16.69,8400.0
2014-10-21 12:35:00,16.69,16.7,16.69,16.69,10500.0,16.69,16.7,16.69,16.69,10500.0
2014-10-21 12:40:00,16.7,16.7,16.64,16.66,58500.0,16.7,16.7,16.64,16.66,58500.0
2014-10-21 12:45:00,16.66,16.68,16.61,16.62,72700.0,16.66,16.68,16.61,16.62,72700.0
2014-10-21 12:50:00,16.62,16.63,16.59,16.6,59300.0,16.62,16.63,16.59,16.6,59300.0
2014-10-21 12:55:00,16.6,16.64,16.59,16.62,55300.0,16.6,16.64,16.59,16.62,55300.0
2014-10-21 13:00:00,16.62,16.62,16.6,16.62,39800.0,16.62,16.62,16.6,16.62,39800.0
2014-10-21 13:05:00,16.62,16.71,16.62,16.71,76500.0,16.62,16.71,16.62,16.71,76500.0
2014-10-21 13:10:00,16.71,16.73,16.7,16.73,21800.0,16.71,16.73,16.7,16.73,21800.0
2014-10-21 13:15:00,16.73,16.73,16.71,16.72,15400.0,16.73,16.73,16.71,16.72,15400.0
2014-10-21 13:20:00,16.71,16.72,16.71,16.72,18800.0,16.71,16.72,16.71,16.72,18800.0
2014-10-21 13:25:00,16.71,16.75,16.71,16.74,36600.0,16.71,16.75,16.71,16.74,36600.0
2014-10-21 13:30:00,16.75,16.75,16.72,16.72,26700.0,16.75,16.75,16.72,16.72,26700.0
2014-10-21 13:35:00,16.73,16.73,16.71,16.71,23100.0,16.73,16.73,16.71,16.71,23100.0
2014-10-21 13:40:00,16.71,16.73,16.71,16.71,26800.0,16.71,16.73,16.71,16.71,26800.0
2014-10-21 13:45:00,16.72,16.72,16.71,16.72,17800.0,16.72,16.72,16.71,16.72,17800.0
2014-10-21 13:50:00,16.71,16.73,16.71,16.73,36800.0,16.71,16.73,16.71,16.73,36800.0
2014-10-21 13:55:00,16.73,16.76,16.72,16.73,45100.0,16.73,16.76,16.72,16.73,45100.0
2014-10-21 14:00:00,16.73,16.74,16.73,16.74,19500.0,16.73,16.74,16.73,16.74,19500.0
2014-10-21 14:05:00,16.73,16.79,16.73,16.77,44700.0,16.73,16.79,16.73,16.77,44700.0
2014-10-21 14:10:00,16.77,16.78,16.74,16.74,17100.0,16.77,16.78,16.74,16.74,17100.0
2014-10-21 14:15:00,16.75,16.75,16.65,16.66,79000.0,16.75,16.75,16.65,16.66,79000.0
2014-10-21 14:20:00,16.66,16.73,16.66,16.73,36500.0,16.66,16.73,16.66,16.73,36500.0
2014-10-21 14:25:00,16.73,16.76,16.72,16.75,38800.0,16.73,16.76,16.72,16.75,38800.0
2014-10-21 14:30:00,16.75,16.75,16.74,16.75,14000.0,16.75,16.75,16.74,16.75,14000.0
2014-10-21 14:35:00,16.74,16.75,16.71,16.71,40100.0,16.74,16.75,16.71,16.71,40100.0
2014-10-21 14:40:00,16.71,16.74,16.71,16.73,36000.0,16.71,16.74,16.71,16.73,36000.0
2014-10-21 14:45:00,16.73,16.74,16.71,16.71,31200.0,16.73,16.74,16.71,16.71,31200.0
2014-10-21 14:50:00,16.71,16.72,16.7,16.7,22200.0,16.71,16.72,16.7,16.7,22200.0
2014-10-21 14:55:00,16.7,16.71,16.67,16.67,39100.0,16.7,16.71,16.67,16.67,39100.0
2014-10-21 15:00:00,16.67,16.69,16.67,16.69,56500.0,16.67,16.69,16.67,16.69,56500.0
2014-10-21 15:05:00,16.69,16.7,16.69,16.69,31400.0,16.69,16.7,16.69,16.69,31400.0
2014-10-21 15:10:00,16.7,16.7,16.67,16.69,90100.0,16.7,16.7,16.67,16.69,90100.0
2014-10-21 15:15:00,16.69,16.69,16.68,16.68,20600.0,16.69,16.69,16.68,16.68,20600.0
2014-10-21 15:20:00,16.69,16.77,16.69,16.77,74900.0,16.69,16.77,16.69,16.77,74900.0
2014-10-21 15:25:00,16.77,16.77,16.73,16.73,46900.0,16.77,16.77,16.73,16.73,46900.0
2014-10-21 15:30:00,16.73,16.74,16.69,16.69,53800.0,16.73,16.74,16.69,16.69,53800.0
2014-10-21 15:35:00,16.69,16.7,16.6,16.64,150200.0,16.69,16.7,16.6,16.64,150200.0
2014-10-21 15:40:00,16.64,16.64,16.61,16.62,63700.0,16.64,16.64,16.61,16.62,63700.0
2014-10-21 15:45:00,16.61,16.64,16.56,16.63,225800.0,16.61,16.64,16.56,16.63,225800.0
2014-10-21 15:50:00,16.63,16.64,16.59,16.6,291300.0,16.63,16.64,16.59,16.6,291300.0
2014-10-21 15:55:00,16.6,16.6,16.57,16.6,623700.0,16.6,16.6,16.57,16.6,623700.0
2014-10-22 09:30:00,16.58,16.65,16.55,16.61,43400.0,16.58,16.65,16.55,16.61,43400.0
2014-10-22 09:35:00,16.62,16.62,16.49,16.53,15900.0,16.62,16.62,16.49,16.53,15900.0
2014-10-22 09:40:00,16.52,16.59,16.48,16.58,32100.0,16.52,16.59,16.48,16.58,32100.0
2014-10-22 09:45:00,16.59,16.59,16.53,16.54,39000.0,16.59,16.59,16.53,16.54,39000.0
2014-10-22 09:50:00,16.55,16.64,16.55,16.61,38800.0,16.55,16.64,16.55,16.61,38800.0
2014-10-22 09:55:00,16.62,16.62,16.56,16.57,26400.0,16.62,16.62,16.56,16.57,26400.0
2014-10-22 10:00:00,16.57,16.57,16.5,16.5,17000.0,16.57,16.57,16.5,16.5,17000.0
2014-10-22 10:05:00,16.51,16.52,16.41,16.42,56000.0,16.51,16.52,16.41,16.42,56000.0
2014-10-22 10:10:00,16.43,16.45,16.42,16.42,50300.0,16.43,16.45,16.42,16.42,50300.0
2014-10-22 10:15:00,16.43,16.48,16.42,16.48,100700.0,16.43,16.48,16.42,16.48,100700.0
2014-10-22 10:20:00,16.47,16.48,16.43,16.46,93100.0,16.47,16.48,16.43,16.46,93100.0
2014-10-22 10:25:00,16.46,16.64,16.45,16.61,74700.0,16.46,16.64,16.45,16.61,74700.0
2014-10-22 10:30:00,16.62,16.62,16.58,16.6,48500.0,16.62,16.62,16.58,16.6,48500.0
2014-10-22 10:35:00,16.6,16.62,16.54,16.61,57500.0,16.6,16.62,16.54,16.61,57500.0
2014-10-22 10:40:00,16.62,16.62,16.57,16.62,43600.0,16.62,16.62,16.57,16.62,43600.0
2014-10-22 10:45:00,16.62,16.68,16.62,16.68,42200.0,16.62,16.68,16.62,16.68,42200.0
2014-10-22 10:50:00,16.68,16.7,16.68,16.7,16700.0,16.68,16.7,16.68,16.7,16700.0
2014-10-22 10:55:00,16.7,16.7,16.66,16.7,34200.0,16.7,16.7,16.66,16.7,34200.0
2014-10-22 11:00:00,16.7,16.71,16.65,16.65,25100.0,16.7,16.71,16.65,16.65,25100.0
2014-10-22 11:05:00,16.66,16.67,16.63,16.67,28900.0,16.66,16.67,16.63,16.67,28900.0
2014-10-22 11:10:00,16.68,16.72,16.68,16.69,17000.0,16.68,16.72,16.68,16.69,17000.0
2014-10-22 11:15:00,16.7,16.72,16.69,16.7,24600.0,16.7,16.72,16.69,16.7,24600.0
2014-10-22 11:20:00,16.7,16.72,16.69,16.69,16400.0,16.7,16.72,16.69,16.69,16400.0
2014-10-22 11:25:00,16.69,16.71,16.67,16.68,21900.0,16.69,16.71,16.67,16.68,21900.0
2014-10-22 11:30:00,16.68,16.69,16.63,16.68,30700.0,16.68,16.69,16.63,16.68,30700.0
2014-10-22 11:35:00,16.68,16.68,16.66,16.66,12000.0,16.68,16.68,16.66,16.66,12000.0
2014-10-22 11:40:00,16.66,16.67,16.62,16.62,17000.0,16.66,16.67,16.62,16.62,17000.0
2014-10-22 11:45:00,16.62,16.65,16.62,16.65,24100.0,16.62,16.65,16.62,16.65,24100.0
2014-10-22 11:50:00,16.64,16.65,16.63,16.63,9800.0,16.64,16.65,16.63,16.63,9800.0
2014-10-22 11:55:00,16.64,16.65,16.59,16.59,31100.0,16.64,16.65,16.59,16.59,31100.0
2014-10-22 12:00:00,16.59,16.61,16.54,16.61,31300.0,16.59,16.61,16.54,16.61,31300.0
2014-10-22 12:05:00,16.61,16.62,16.59,16.6,23400.0,16.61,16.62,16.59,16.6,23400.0
2014-10-22 12:10:00,16.6,16.6,16.55,16.56,23000.0,16.6,16.6,16.55,16.56,23000.0
2014-10-22 12:15:00,16.56,16.57,16.56,16.56,11700.0,16.56,16.57,16.56,16.56,11700.0
2014-10-22 12:20:00,16.56,16.59,16.55,16.59,27400.0,16.56,16.59,16.55,16.59,27400.0
2014-10-22 12:25:00,16.59,16.59,16.56,16.56,19600.0,16.59,16.59,16.56,16.56,19600.0
2014-10-22 12:30:00,16.55,16.57,16.52,16.55,36700.0,16.55,16.57,16.52,16.55,36700.0
2014-10-22 12:35:00,16.55,16.55,16.54,16.54,11300.0,16.55,16.55,16.54,16.54,11300.0
2014-10-22 12:40:00,16.55,16.55,16.51,16.51,20700.0,16.55,16.55,16.51,16.51,20700.0
2014-10-22 12:45:00,16.52,16.53,16.5,16.51,31400.0,16.52,16.53,16.5,16.51,31400.0
2014-10-22 12:50:00,16.5,16.51,16.46,16.51,22300.0,16.5,16.51,16.46,16.51,22300.0
2014-10-22 12:55:00,16.51,16.53,16.5,16.52,27400.0,16.51,16.53,16.5,16.52,27400.0
2014-10-22 13:00:00,16.53,16.56,16.52,16.56,24500.0,16.53,16.56,16.52,16.56,24500.0
2014-10-22 13:05:00,16.55,16.55,16.51,16.54,31800.0,16.55,16.55,16.51,16.54,31800.0
2014-10-22 13:10:00,16.54,16.54,16.52,16.53,9800.0,16.54,16.54,16.52,16.53,9800.0
2014-10-22 13:15:00,16.53,16.53,16.51,16.51,37000.0,16.53,16.53,16.51,16.51,37000.0
2014-10-22 13:20:00,16.52,16.53,16.52,16.53,7200.0,16.52,16.53,16.52,16.53,7200.0
2014-10-22 13:25:00,16.53,16.53,16.49,16.5,22300.0,16.53,16.53,16.49,16.5,22300.0
2014-10-22 13:30:00,16.51,16.52,16.5,16.51,15300.0,16.51,16.52,16.5,16.51,15300.0
2014-10-22 13:35:00,16.51,16.54,16.51,16.53,22700.0,16.51,16.54,16.51,16.53,22700.0
2014-10-22 13:40:00,16.53,16.53,16.51,16.52,18400.0,16.53,16.53,16.51,16.52,18400.0
2014-10-22 13:45:00,16.51,16.52,16.48,16.5,27600.0,16.51,16.52,16.48,16.5,27600.0
2014-10-22 13:50:00,16.51,16.51,16.48,16.48,25500.0,16.51,16.51,16.48,16.48,25500.0
2014-10-22 13:55:00,16.48,16.49,16.46,16.46,17200.0,16.48,16.49,16.46,16.46,17200.0
2014-10-22 14:00:00,16.46,16.46,16.43,16.43,25000.0,16.46,16.46,16.43,16.43,25000.0
2014-10-22 14:05:00,16.43,16.46,16.43,16.45,20600.0,16.43,16.46,16.43,16.45,20600.0
2014-10-22 14:10:00,16.46,16.46,16.43,16.43,19900.0,16.46,16.46,16.43,16.43,19900.0
2014-10-22 14:15:00,16.43,16.44,16.39,16.41,49300.0,16.43,16.44,16.39,16.41,49300.0
2014-10-22 14:20:00,16.41,16.41,16.36,16.39,32200.0,16.41,16.41,16.36,16.39,32200.0
2014-10-22 14:25:00,16.39,16.42,16.39,16.41,12900.0,16.39,16.42,16.39,16.41,12900.0
2014-10-22 14:30:00,16.41,16.41,16.39,16.39,23100.0,16.41,16.41,16.39,16.39,23100.0
2014-10-22 14:35:00,16.39,16.4,16.39,16.39,17800.0,16.39,16.4,16.39,16.39,17800.0
2014-10-22 14:40:00,16.4,16.41,16.39,16.41,39100.0,16.4,16.41,16.39,16.41,39100.0
2014-10-22 14:45:00,16.4,16.42,16.4,16.42,14400.0,16.4,16.42,16.4,16.42,14400.0
2014-10-22 14:50:00,16.42,16.43,16.4,16.41,31000.0,16.42,16.43,16.4,16.41,31000.0
2014-10-22 14:55:00,16.41,16.45,16.41,16.43,55500.0,16.41,16.45,16.41,16.43,55500.0
2014-10-22 15:00:00,16.43,16.44,16.42,16.42,31800.0,16.43,16.44,16.42,16.42,31800.0
2014-10-22 15:05:00,16.43,16.43,16.4,16.41,25800.0,16.43,16.43,16.4,16.41,25800.0
2014-10-22 15:10:00,16.41,16.41,16.38,16.38,34400.0,16.41,16.41,16.38,16.38,34400.0
2014-10-22 15:15:00,16.39,16.44,16.38,16.43,43800.0,16.39,16.44,16.38,16.43,43800.0
2014-10-22 15:20:00,16.44,16.44,16.38,16.38,39300.0,16.44,16.44,16.38,16.38,39300.0
2014-10-22 15:25:00,16.39,16.39,16.38,16.38,40400.0,16.39,16.39,16.38,16.38,40400.0
2014-10-22 15:30:00,16.39,16.39,16.34,16.36,62900.0,16.39,16.39,16.34,16.36,62900.0
2014-10-22 15:35:00,16.37,16.4,16.33,16.39,103800.0,16.37,16.4,16.33,16.39,103800.0
2014-10-22 15:40:00,16.39,16.4,16.36,16.37,60400.0,16.39,16.4,16.36,16.37,60400.0
2014-10-22 15:45:00,16.37,16.38,16.36,16.38,91200.0,16.37,16.38,16.36,16.38,91200.0
2014-10-22 15:50:00,16.38,16.38,16.37,16.38,174600.0,16.38,16.38,16.37,16.38,174600.0
2014-10-22 15:55:00,16.38,16.38,16.31,16.32,526100.0,16.38,16.38,16.31,16.32,526100.0
2014-10-23 09:30:00,16.5,16.53,16.04,16.36,54100.0,16.5,16.53,16.04,16.36,54100.0
2014-10-23 09:35:00,16.35,16.47,16.34,16.47,34300.0,16.35,16.47,16.34,16.47,34300.0
2014-10-23 09:40:00,16.47,16.48,16.38,16.39,42400.0,16.47,16.48,16.38,16.39,42400.0
2014-10-23 09:45:00,16.39,16.39,16.35,16.35,38400.0,16.39,16.39,16.35,16.35,38400.0
2014-10-23 09:50:00,16.36,16.44,16.36,16.44,276600.0,16.36,16.44,16.36,16.44,276600.0
2014-10-23 09:55:00,16.44,16.48,16.43,16.45,25800.0,16.44,16.48,16.43,16.45,25800.0
2014-10-23 10:00:00,16.45,16.48,16.44,16.48,241600.0,16.45,16.48,16.44,16.48,241600.0
2014-10-23 10:05:00,16.48,16.54,16.47,16.52,24100.0,16.48,16.54,16.47,16.52,24100.0
2014-10-23 10:10:00,16.52,16.52,16.48,16.5,91100.0,16.52,16.52,16.48,16.5,91100.0
2014-10-23 10:15:00,16.51,16.53,16.49,16.5,20500.0,16.51,16.53,16.49,16.5,20500.0
2014-10-23 10:20:00,16.5,16.5,16.45,16.45,15900.0,16.5,16.5,16.45,16.45,15900.0
2014-10-23 10:25:00,16.45,16.45,16.39,16.4,42100.0,16.45,16.45,16.39,16.4,42100.0
2014-10-23 10:30:00,16.4,16.46,16.39,16.45,47100.0,16.4,16.46,16.39,16.45,47100.0
2014-10-23 10:35:00,16.45,16.46,16.44,16.45,29300.0,16.45,16.46,16.44,16.45,29300.0
2014-10-23 10:40:00,16.45,16.45,16.41,16.41,17500.0,16.45,16.45,16.41,16.41,17500.0
2014-10-23 10:45:00,16.41,16.49,16.41,16.47,61800.0,16.41,16.49,16.41,16.47,61800.0
2014-10-23 10:50:00,16.46,16.48,16.45,16.45,14900.0,16.46,16.48,16.45,16.45,14900.0
2014-10-23 10:55:00,16.46,16.46,16.41,16.41,34200.0,16.46,16.46,16.41,16.41,34200.0
2014-10-23 11:00:00,16.41,16.46,16.41,16.44,43600.0,16.41,16.46,16.41,16.44,43600.0
2014-10-23 11:05:00,16.44,16.48,16.43,16.48,68500.0,16.44,16.48,16.43,16.48,68500.0
2014-10-23 11:10:00,16.48,16.52,16.48,16.52,30300.0,16.48,16.52,16.48,16.52,30300.0
2014-10-23 11:15:00,16.52,16.52,16.47,16.5,37200.0,16.52,16.52,16.47,16.5,37200.0
2014-10-23 11:20:00,16.5,16.53,16.49,16.52,25300.0,16.5,16.53,16.49,16.52,25300.0
2014-10-23 11:25:00,16.53,16.56,16.52,16.56,102000.0,16.53,16.56,16.52,16.56,102000.0
2014-10-23 11:30:00,16.56,16.58,16.55,16.58,46500.0,16.56,16.58,16.55,16.58,46500.0
2014-10-23 11:35:00,16.58,16.58,16.55,16.56,41500.0,16.58,16.58,16.55,16.56,41500.0
2014-10-23 11:40:00,16.55,16.59,16.55,16.56,62000.0,16.55,16.59,16.55,16.56,62000.0
2014-10-23 11:45:00,16.56,16.57,16.54,16.54,16600.0,16.56,16.57,16.54,16.54,16600.0
2014-10-23 11:50:00,16.54,16.55,16.51,16.52,42500.0,16.54,16.55,16.51,16.52,42500.0
2014-10-23 11:55:00,16.52,16.55,16.52,16.55,28600.0,16.52,16.55,16.52,16.55,28600.0
2014-10-23 12:00:00,16.55,16.55,16.52,16.52,25100.0,16.55,16.55,16.52,16.52,25100.0
2014-10-23 12:05:00,16.52,16.54,16.51,16.51,43000.0,16.52,16.54,16.51,16.51,43000.0
2014-10-23 12:10:00,16.51,16.51,16.49,16.5,55800.0,16.51,16.51,16.49,16.5,55800.0
2014-10-23 12:15:00,16.51,16.54,16.5,16.54,29800.0,16.51,16.54,16.5,16.54,29800.0
2014-10-23 12:20:00,16.54,16.56,16.54,16.56,14200.0,16.54,16.56,16.54,16.56,14200.0
2014-10-23 12:25:00,16.56,16.61,16.56,16.6,29700.0,16.56,16.61,16.56,16.6,29700.0
2014-10-23 12:30:00,16.6,16.62,16.6,16.61,37000.0,16.6,16.62,16.6,16.61,37000.0
2014-10-23 12:35:00,16.62,16.62,16.61,16.61,20300.0,16.62,16.62,16.61,16.61,20300.0
2014-10-23 12:40:00,16.61,16.65,16.61,16.65,44800.0,16.61,16.65,16.61,16.65,44800.0
2014-10-23 12:45:00,16.65,16.68,16.64,16.67,38100.0,16.65,16.68,16.64,16.67,38100.0
2014-10-23 12:50:00,16.67,16.68,16.67,16.68,12000.0,16.67,16.68,16.67,16.68,12000.0
2014-10-23 12:55:00,16.67,16.67,16.64,16.65,33500.0,16.67,16.67,16.64,16.65,33500.0
2014-10-23 13:00:00,16.66,16.66,16.65,16.65,6100.0,16.66,16.66,16.65,16.65,6100.0
2014-10-23 13:05:00,16.65,16.68,16.65,16.67,26600.0,16.65,16.68,16.65,16.67,26600.0
2014-10-23 13:10:00,16.68,16.68,16.66,16.66,14500.0,16.68,16.68,16.66,16.66,14500.0
2014-10-23 13:15:00,16.66,16.66,16.63,16.64,47200.0,16.66,16.66,16.63,16.64,47200.0
2014-10-23 13:20:00,16.65,16.67,16.64,16.67,13400.0,16.65,16.67,16.64,16.67,13400.0
2014-10-23 13:25:00,16.66,16.69,16.66,16.69,18200.0,16.66,16.69,16.66,16.69,18200.0
2014-10-23 13:30:00,16.69,16.73,16.68,16.73,18500.0,16.69,16.73,16.68,16.73,18500.0
2014-10-23 13:35:00,16.73,16.73,16.72,16.73,8100.0,16.73,16.73,16.72,16.73,8100.0
2014-10-23 13:40:00,16.73,16.73,16.72,16.73,21500.0,16.73,16.73,16.72,16.73,21500.0
2014-10-23 13:45:00,16.73,16.77,16.72,16.76,26400.0,16.73,16.77,16.72,16.76,26400.0
2014-10-23 13:50:00,16.77,16.77,16.75,16.75,28400.0,16.77,16.77,16.75,16.75,28400.0
2014-10-23 13:55:00,16.75,16.76,16.75,16.75,14600.0,16.75,16.76,16.75,16.75,14600.0
2014-10-23 14:00:00,16.75,16.77,16.75,16.76,37300.0,16.75,16.77,16.75,16.76,37300.0
2014-10-23 14:05:00,16.77,16.79,16.77,16.77,29000.0,16.77,16.79,16.77,16.77,29000.0
2014-10-23 14:10:00,16.78,16.78,16.76,16.76,25900.0,16.78,16.78,16.76,16.76,25900.0
2014-10-23 14:15:00,16.77,16.8,16.76,16.79,60400.0,16.77,16.8,16.76,16.79,60400.0
2014-10-23 14:20:00,16.79,16.81,16.78,16.81,33100.0,16.79,16.81,16.78,16.81,33100.0
2014-10-23 14:25:00,16.81,16.82,16.79,16.8,16800.0,16.81,16.82,16.79,16.8,16800.0
2014-10-23 14:30:00,16.8,16.8,16.75,16.75,34100.0,16.8,16.8,16.75,16.75,34100.0
2014-10-23 14:35:00,16.75,16.76,16.72,16.72,33400.0,16.75,16.76,16.72,16.72,33400.0
2014-10-23 14:40:00,16.72,16.73,16.71,16.72,15700.0,16.72,16.73,16.71,16.72,15700.0
2014-10-23 14:45:00,16.72,16.74,16.71,16.73,54000.0,16.72,16.74,16.71,16.73,54000.0
2014-10-23 14:50:00,16.73,16.73,16.72,16.73,22900.0,16.73,16.73,16.72,16.73,22900.0
2014-10-23 14:55:00,16.73,16.74,16.7,16.73,106200.0,16.73,16.74,16.7,16.73,106200.0
2014-10-23 15:00:00,16.73,16.73,16.67,16.67,43700.0,16.73,16.73,16.67,16.67,43700.0
2014-10-23 15:05:00,16.68,16.69,16.67,16.69,55800.0,16.68,16.69,16.67,16.69,55800.0
2014-10-23 15:10:00,16.69,16.72,16.68,16.7,46300.0,16.69,16.72,16.68,16.7,46300.0
2014-10-23 15:15:00,16.71,16.73,16.71,16.72,34300.0,16.71,16.73,16.71,16.72,34300.0
2014-10-23 15:20:00,16.71,16.71,16.69,16.7,39500.0,16.71,16.71,16.69,16.7,39500.0
2014-10-23 15:25:00,16.7,16.7,16.68,16.68,28700.0,16.7,16.7,16.68,16.68,28700.0
2014-10-23 15:30:00,16.69,16.73,16.68,16.73,58400.0,16.69,16.73,16.68,16.73,58400.0
2014-10-23 15:35:00,16.73,16.74,16.71,16.71,46500.0,16.73,16.74,16.71,16.71,46500.0
2014-10-23 15:40:00,16.71,16.71,16.69,16.7,65700.0,16.71,16.71,16.69,16.7,65700.0
2014-10-23 15:45:00,16.7,16.73,16.69,16.73,138200.0,16.7,16.73,16.69,16.73,138200.0
2014-10-23 15:50:00,16.73,16.75,16.71,16.71,214900.0,16.73,16.75,16.71,16.71,214900.0
2014-10-23 15:55:00,16.71,16.72,16.7,16.71,225100.0,16.71,16.72,16.7,16.71,225100.0
2014-10-24 09:30:00,16.79,16.79,16.61,16.79,21100.0,16.79,16.79,16.61,16.79,21100.0
2014-10-24 09:35:00,16.69,16.84,16.69,16.79,26900.0,16.69,16.84,16.69,16.79,26900.0
2014-10-24 09:40:00,16.78,16.93,16.78,16.91,37400.0,16.78,16.93,16.78,16.91,37400.0
2014-10-24 09:45:00,16.91,16.91,16.87,16.88,21100.0,16.91,16.91,16.87,16.88,21100.0
2014-10-24 09:50:00,16.87,16.9,16.81,16.9,41000.0,16.87,16.9,16.81,16.9,41000.0
2014-10-24 09:55:00,16.91,16.96,16.9,16.91,34800.0,16.91,16.96,16.9,16.91,34800.0
2014-10-24 10:00:00,16.88,16.94,16.86,16.89,20800.0,16.88,16.94,16.86,16.89,20800.0
2014-10-24 10:05:00,16.89,16.92,16.85,16.91,51800.0,16.89,16.92,16.85,16.91,51800.0
2014-10-24 10:10:00,16.9,16.96,16.89,16.95,16400.0,16.9,16.96,16.89,16.95,16400.0
2014-10-24 10:15:00,16.95,17.01,16.95,17.0,35900.0,16.95,17.01,16.95,17.0,35900.0
2014-10-24 10:20:00,16.99,17.0,16.95,16.97,20000.0,16.99,17.0,16.95,16.97,20000.0
2014-10-24 10:25:00,16.96,17.0,16.94,16.94,51100.0,16.96,17.0,16.94,16.94,51100.0
2014-10-24 10:30:00,16.94,16.95,16.91,16.95,27400.0,16.94,16.95,16.91,16.95,27400.0
2014-10-24 10:35:00,16.94,16.96,16.94,16.94,16900.0,16.94,16.96,16.94,16.94,16900.0
2014-10-24 10:40:00,16.94,16.98,16.94,16.98,20700.0,16.94,16.98,16.94,16.98,20700.0
2014-10-24 10:45:00,16.97,17.0,16.97,17.0,46600.0,16.97,17.0,16.97,17.0,46600.0
2014-10-24 10:50:00,17.0,17.0,16.97,16.97,28000.0,17.0,17.0,16.97,16.97,28000.0
2014-10-24 10:55:00,16.97,16.97,16.94,16.97,14200.0,16.97,16.97,16.94,16.97,14200.0
2014-10-24 11:00:00,16.96,16.96,16.93,16.96,22800.0,16.96,16.96,16.93,16.96,22800.0
2014-10-24 11:05:00,16.96,16.98,16.96,16.97,23600.0,16.96,16.98,16.96,16.97,23600.0
2014-10-24 11:10:00,16.98,16.99,16.98,16.99,21600.0,16.98,16.99,16.98,16.99,21600.0
2014-10-24 11:15:00,16.99,17.01,16.99,17.0,27500.0,16.99,17.01,16.99,17.0,27500.0
2014-10-24 11:20:00,16.99,17.01,16.99,16.99,24100.0,16.99,17.01,16.99,16.99,24100.0
2014-10-24 11:25:00,16.99,17.0,16.98,16.98,46700.0,16.99,17.0,16.98,16.98,46700.0
2014-10-24 11:30:00,16.98,16.98,16.97,16.98,11300.0,16.98,16.98,16.97,16.98,11300.0
2014-10-24 11:35:00,16.97,17.0,16.97,17.0,27400.0,16.97,17.0,16.97,17.0,27400.0
2014-10-24 11:40:00,17.0,17.01,17.0,17.01,11000.0,17.0,17.01,17.0,17.01,11000.0
2014-10-24 11:45:00,17.01,17.01,17.0,17.01,2700.0,17.01,17.01,17.0,17.01,2700.0
2014-10-24 11:50:00,17.0,17.01,17.0,17.01,1200.0,17.0,17.01,17.0,17.01,1200.0
2014-10-24 11:55:00,17.01,17.01,17.0,17.0,3400.0,17.01,17.01,17.0,17.0,3400.0
2014-10-24 12:00:00,17.01,17.01,17.0,17.0,4300.0,17.01,17.01,17.0,17.0,4300.0
2014-10-24 12:05:00,17.0,17.01,17.0,17.0,5000.0,17.0,17.01,17.0,17.0,5000.0
2014-10-24 12:10:00,17.01,17.02,17.01,17.02,28400.0,17.01,17.02,17.01,17.02,28400.0
2014-10-24 12:15:00,17.02,17.03,17.01,17.01,33100.0,17.02,17.03,17.01,17.01,33100.0
2014-10-24 12:20:00,17.01,17.02,17.0,17.01,18600.0,17.01,17.02,17.0,17.01,18600.0
2014-10-24 12:25:00,17.02,17.02,17.01,17.02,6000.0,17.02,17.02,17.01,17.02,6000.0
2014-10-24 12:30:00,17.01,17.03,17.01,17.01,38300.0,17.01,17.03,17.01,17.01,38300.0
2014-10-24 12:35:00,17.01,17.03,17.01,17.03,13400.0,17.01,17.03,17.01,17.03,13400.0
2014-10-24 12:40:00,17.03,17.05,17.02,17.04,49500.0,17.03,17.05,17.02,17.04,49500.0
2014-10-24 12:45:00,17.04,17.05,17.03,17.04,23100.0,17.04,17.05,17.03,17.04,23100.0
2014-10-24 12:50:00,17.05,17.05,17.01,17.03,19500.0,17.05,17.05,17.01,17.03,19500.0
2014-10-24 12:55:00,17.03,17.05,17.02,17.04,7800.0,17.03,17.05,17.02,17.04,7800.0
2014-10-24 13:00:00,17.04,17.05,17.02,17.05,30000.0,17.04,17.05,17.02,17.05,30000.0
2014-10-24 13:05:00,17.05,17.11,17.05,17.09,113200.0,17.05,17.11,17.05,17.09,113200.0
2014-10-24 13:10:00,17.09,17.1,17.09,17.09,38300.0,17.09,17.1,17.09,17.09,38300.0
2014-10-24 13:15:00,17.08,17.09,17.07,17.08,29800.0,17.08,17.09,17.07,17.08,29800.0
2014-10-24 13:20:00,17.08,17.09,17.07,17.08,7600.0,17.08,17.09,17.07,17.08,7600.0
2014-10-24 13:25:00,17.08,17.1,17.07,17.08,19400.0,17.08,17.1,17.07,17.08,19400.0
2014-10-24 13:30:00,17.08,17.08,17.06,17.07,14300.0,17.08,17.08,17.06,17.07,14300.0
2014-10-24 13:35:00,17.07,17.09,17.07,17.08,9300.0,17.07,17.09,17.07,17.08,9300.0
2014-10-24 13:40:00,17.09,17.09,17.08,17.08,103300.0,17.09,17.09,17.08,17.08,103300.0
2014-10-24 13:45:00,17.08,17.09,17.05,17.05,18400.0,17.08,17.09,17.05,17.05,18400.0
2014-10-24 13:50:00,17.05,17.07,17.05,17.07,13200.0,17.05,17.07,17.05,17.07,13200.0
2014-10-24 13:55:00,17.07,17.08,17.05,17.07,18400.0,17.07,17.08,17.05,17.07,18400.0
2014-10-24 14:00:00,17.07,17.09,17.06,17.08,8200.0,17.07,17.09,17.06,17.08,8200.0
2014-10-24 14:05:00,17.09,17.09,17.06,17.09,14600.0,17.09,17.09,17.06,17.09,14600.0
2014-10-24 14:10:00,17.08,17.09,17.07,17.08,10900.0,17.08,17.09,17.07,17.08,10900.0
2014-10-24 14:15:00,17.08,17.09,17.08,17.08,7900.0,17.08,17.09,17.08,17.08,7900.0
2014-10-24 14:20:00,17.08,17.09,17.07,17.07,7100.0,17.08,17.09,17.07,17.07,7100.0
2014-10-24 14:25:00,17.07,17.08,17.07,17.07,7900.0,17.07,17.08,17.07,17.07,7900.0
2014-10-24 14:30:00,17.07,17.08,17.06,17.07,11400.0,17.07,17.08,17.06,17.07,11400.0
2014-10-24 14:35:00,17.07,17.08,17.07,17.07,4900.0,17.07,17.08,17.07,17.07,4900.0
2014-10-24 14:40:00,17.08,17.09,17.07,17.08,13500.0,17.08,17.09,17.07,17.08,13500.0
2014-10-24 14:45:00,17.08,17.11,17.08,17.11,16000.0,17.08,17.11,17.08,17.11,16000.0
2014-10-24 14:50:00,17.1,17.12,17.1,17.12,26100.0,17.1,17.12,17.1,17.12,26100.0
2014-10-24 14:55:00,17.12,17.13,17.11,17.12,10400.0,17.12,17.13,17.11,17.12,10400.0
2014-10-24 15:00:00,17.12,17.15,17.12,17.15,78900.0,17.12,17.15,17.12,17.15,78900.0
2014-10-24 15:05:00,17.14,17.19,17.14,17.16,123200.0,17.14,17.19,17.14,17.16,123200.0
2014-10-24 15:10:00,17.16,17.16,17.09,17.09,25800.0,17.16,17.16,17.09,17.09,25800.0
2014-10-24 15:15:00,17.09,17.09,17.06,17.09,32300.0,17.09,17.09,17.06,17.09,32300.0
2014-10-24 15:20:00,17.09,17.11,17.07,17.11,37300.0,17.09,17.11,17.07,17.11,37300.0
2014-10-24 15:25:00,17.11,17.12,17.1,17.1,54000.0,17.11,17.12,17.1,17.1,54000.0
2014-10-24 15:30:00,17.1,17.12,17.1,17.12,30800.0,17.1,17.12,17.1,17.12,30800.0
2014-10-24 15:35:00,17.12,17.14,17.11,17.14,53900.0,17.12,17.14,17.11,17.14,53900.0
2014-10-24 15:40:00,17.14,17.16,17.14,17.15,71900.0,17.14,17.16,17.14,17.15,71900.0
2014-10-24 15:45:00,17.16,17.22,17.15,17.21,197000.0,17.16,17.22,17.15,17.21,197000.0
2014-10-24 15:50:00,17.21,17.21,17.17,17.18,152500.0,17.21,17.21,17.17,17.18,152500.0
2014-10-24 15:55:00,17.17,17.21,17.17,17.21,149000.0,17.17,17.21,17.17,17.21,149000.0
2014-10-27 09:30:00,17.12,17.13,17.06,17.09,22500.0,17.12,17.13,17.06,17.09,22500.0
2014-10-27 09:35:00,17.09,17.19,17.06,17.18,9100.0,17.09,17.19,17.06,17.18,9100.0
2014-10-27 09:40:00,17.18,17.2,17.15,17.16,10800.0,17.18,17.2,17.15,17.16,10800.0
2014-10-27 09:45:00,17.17,17.17,17.12,17.12,54900.0,17.17,17.17,17.12,17.12,54900.0
2014-10-27 09:50:00,17.12,17.14,17.11,17.13,28500.0,17.12,17.14,17.11,17.13,28500.0
2014-10-27 09:55:00,17.14,17.15,17.12,17.15,26700.0,17.14,17.15,17.12,17.15,26700.0
2014-10-27 10:00:00,17.15,17.15,17.1,17.14,39600.0,17.15,17.15,17.1,17.14,39600.0
2014-10-27 10:05:00,17.13,17.18,17.12,17.18,36800.0,17.13,17.18,17.12,17.18,36800.0
2014-10-27 10:10:00,17.18,17.24,17.18,17.22,19800.0,17.18,17.24,17.18,17.22,19800.0
2014-10-27 10:15:00,17.22,17.26,17.2,17.25,39800.0,17.22,17.26,17.2,17.25,39800.0
2014-10-27 10:20:00,17.25,17.27,17.25,17.27,14300.0,17.25,17.27,17.25,17.27,14300.0
2014-10-27 10:25:00,17.27,17.28,17.22,17.26,37500.0,17.27,17.28,17.22,17.26,37500.0
2014-10-27 10:30:00,17.25,17.26,17.23,17.24,52700.0,17.25,17.26,17.23,17.24,52700.0
2014-10-27 10:35:00,17.24,17.26,17.23,17.26,30300.0,17.24,17.26,17.23,17.26,30300.0
2014-10-27 10:40:00,17.25,17.32,17.25,17.32,31600.0,17.25,17.32,17.25,17.32,31600.0
2014-10-27 10:45:00,17.32,17.33,17.31,17.33,25600.0,17.32,17.33,17.31,17.33,25600.0
2014-10-27 10:50:00,17.32,17.34,17.32,17.34,19900.0,17.32,17.34,17.32,17.34,19900.0
2014-10-27 10:55:00,17.34,17.35,17.31,17.35,58900.0,17.34,17.35,17.31,17.35,58900.0
2014-10-27 11:00:00,17.35,17.37,17.34,17.37,41900.0,17.35,17.37,17.34,17.37,41900.0
2014-10-27 11:05:00,17.37,17.39,17.37,17.39,74100.0,17.37,17.39,17.37,17.39,74100.0
2014-10-27 11:10:00,17.39,17.44,17.39,17.39,52100.0,17.39,17.44,17.39,17.39,52100.0
2014-10-27 11:15:00,17.39,17.4,17.36,17.36,28300.0,17.39,17.4,17.36,17.36,28300.0
2014-10-27 11:20:00,17.37,17.39,17.37,17.38,26400.0,17.37,17.39,17.37,17.38,26400.0
2014-10-27 11:25:00,17.38,17.39,17.38,17.38,9200.0,17.38,17.39,17.38,17.38,9200.0
2014-10-27 11:30:00,17.39,17.4,17.36,17.39,45200.0,17.39,17.4,17.36,17.39,45200.0
2014-10-27 11:35:00,17.38,17.39,17.36,17.37,49300.0,17.38,17.39,17.36,17.37,49300.0
2014-10-27 11:40:00,17.38,17.39,17.37,17.39,15200.0,17.38,17.39,17.37,17.39,15200.0
2014-10-27 11:45:00,17.39,17.39,17.36,17.37,22100.0,17.39,17.39,17.36,17.37,22100.0
2014-10-27 11:50:00,17.37,17.37,17.33,17.34,16500.0,17.37,17.37,17.33,17.34,16500.0
2014-10-27 11:55:00,17.34,17.35,17.34,17.35,9500.0,17.34,17.35,17.34,17.35,9500.0
2014-10-27 12:00:00,17.34,17.35,17.34,17.34,111000.0,17.34,17.35,17.34,17.34,111000.0
2014-10-27 12:05:00,17.35,17.36,17.35,17.35,20100.0,17.35,17.36,17.35,17.35,20100.0
2014-10-27 12:10:00,17.36,17.37,17.35,17.37,11500.0,17.36,17.37,17.35,17.37,11500.0
2014-10-27 12:15:00,17.37,17.37,17.35,17.36,39200.0,17.37,17.37,17.35,17.36,39200.0
2014-10-27 12:20:00,17.37,17.37,17.33,17.33,68000.0,17.37,17.37,17.33,17.33,68000.0
2014-10-27 12:25:00,17.33,17.36,17.33,17.34,25000.0,17.33,17.36,17.33,17.34,25000.0
2014-10-27 12:30:00,17.35,17.35,17.34,17.35,15000.0,17.35,17.35,17.34,17.35,15000.0
2014-10-27 12:35:00,17.35,17.35,17.34,17.35,7000.0,17.35,17.35,17.34,17.35,7000.0
2014-10-27 12:40:00,17.34,17.35,17.34,17.35,10600.0,17.34,17.35,17.34,17.35,10600.0
2014-10-27 12:45:00,17.35,17.36,17.35,17.36,55200.0,17.35,17.36,17.35,17.36,55200.0
2014-10-27 12:50:00,17.36,17.36,17.35,17.36,11300.0,17.36,17.36,17.35,17.36,11300.0
2014-10-27 12:55:00,17.36,17.36,17.35,17.36,9700.0,17.36,17.36,17.35,17.36,9700.0
2014-10-27 13:00:00,17.36,17.4,17.36,17.39,22200.0,17.36,17.4,17.36,17.39,22200.0
2014-10-27 13:05:00,17.39,17.4,17.37,17.38,29600.0,17.39,17.4,17.37,17.38,29600.0
2014-10-27 13:10:00,17.38,17.39,17.37,17.38,15000.0,17.38,17.39,17.37,17.38,15000.0
2014-10-27 13:15:00,17.39,17.39,17.37,17.38,13900.0,17.39,17.39,17.37,17.38,13900.0
2014-10-27 13:20:00,17.38,17.38,17.36,17.36,15000.0,17.38,17.38,17.36,17.36,15000.0
2014-10-27 13:25:00,17.36,17.36,17.34,17.35,23800.0,17.36,17.36,17.34,17.35,23800.0
2014-10-27 13:30:00,17.34,17.35,17.33,17.33,24800.0,17.34,17.35,17.33,17.33,24800.0
2014-10-27 13:35:00,17.33,17.34,17.33,17.33,21600.0,17.33,17.34,17.33,17.33,21600.0
2014-10-27 13:40:00,17.33,17.34,17.33,17.33,7900.0,17.33,17.34,17.33,17.33,7900.0
2014-10-27 13:45:00,17.34,17.34,17.33,17.34,12600.0,17.34,17.34,17.33,17.34,12600.0
2014-10-27 13:50:00,17.33,17.34,17.32,17.33,28200.0,17.33,17.34,17.32,17.33,28200.0
2014-10-27 13:55:00,17.34,17.34,17.33,17.33,6700.0,17.34,17.34,17.33,17.33,6700.0
2014-10-27 14:00:00,17.34,17.34,17.3,17.32,25800.0,17.34,17.34,17.3,17.32,25800.0
2014-10-27 14:05:00,17.32,17.32,17.31,17.31,11700.0,17.32,17.32,17.31,17.31,11700.0
2014-10-27 14:10:00,17.32,17.33,17.31,17.33,18800.0,17.32,17.33,17.31,17.33,18800.0
2014-10-27 14:15:00,17.32,17.36,17.32,17.35,41800.0,17.32,17.36,17.32,17.35,41800.0
2014-10-27 14:20:00,17.34,17.35,17.32,17.32,27100.0,17.34,17.35,17.32,17.32,27100.0
2014-10-27 14:25:00,17.32,17.33,17.32,17.32,13100.0,17.32,17.33,17.32,17.32,13100.0
2014-10-27 14:30:00,17.33,17.34,17.32,17.34,35600.0,17.33,17.34,17.32,17.34,35600.0
2014-10-27 14:35:00,17.33,17.35,17.33,17.35,14600.0,17.33,17.35,17.33,17.35,14600.0
2014-10-27 14:40:00,17.35,17.35,17.33,17.34,17900.0,17.35,17.35,17.33,17.34,17900.0
2014-10-27 14:45:00,17.34,17.36,17.33,17.35,65000.0,17.34,17.36,17.33,17.35,65000.0
2014-10-27 14:50:00,17.34,17.36,17.34,17.34,38700.0,17.34,17.36,17.34,17.34,38700.0
2014-10-27 14:55:00,17.34,17.35,17.32,17.35,67800.0,17.34,17.35,17.32,17.35,67800.0
2014-10-27 15:00:00,17.35,17.37,17.34,17.35,29600.0,17.35,17.37,17.34,17.35,29600.0
2014-10-27 15:05:00,17.34,17.35,17.34,17.35,16400.0,17.34,17.35,17.34,17.35,16400.0
2014-10-27 15:10:00,17.34,17.35,17.34,17.35,16500.0,17.34,17.35,17.34,17.35,16500.0
2014-10-27 15:15:00,17.35,17.36,17.35,17.36,37400.0,17.35,17.36,17.35,17.36,37400.0
2014-10-27 15:20:00,17.36,17.37,17.35,17.35,37200.0,17.36,17.37,17.35,17.35,37200.0
2014-10-27 15:25:00,17.35,17.37,17.35,17.37,53300.0,17.35,17.37,17.35,17.37,53300.0
2014-10-27 15:30:00,17.37,17.37,17.33,17.34,83300.0,17.37,17.37,17.33,17.34,83300.0
2014-10-27 15:35:00,17.33,17.35,17.33,17.35,154000.0,17.33,17.35,17.33,17.35,154000.0
2014-10-27 15:40:00,17.34,17.35,17.32,17.33,101800.0,17.34,17.35,17.32,17.33,101800.0
2014-10-27 15:45:00,17.33,17.34,17.33,17.34,50000.0,17.33,17.34,17.33,17.34,50000.0
2014-10-27 15:50:00,17.34,17.34,17.32,17.33,197000.0,17.34,17.34,17.32,17.33,197000.0
2014-10-27 15:55:00,17.33,17.36,17.32,17.35,202700.0,17.33,17.36,17.32,17.35,202700.0
2014-10-28 09:30:00,17.37,17.39,17.15,17.37,23700.0,17.37,17.39,17.15,17.37,23700.0
2014-10-28 09:35:00,17.39,17.45,17.39,17.41,2300.0,17.39,17.45,17.39,17.41,2300.0
2014-10-28 09:40:00,17.41,17.46,17.4,17.43,21400.0,17.41,17.46,17.4,17.43,21400.0
2014-10-28 09:45:00,17.42,17.47,17.42,17.45,14300.0,17.42,17.47,17.42,17.45,14300.0
2014-10-28 09:50:00,17.46,17.52,17.46,17.51,25300.0,17.46,17.52,17.46,17.51,25300.0
2014-10-28 09:55:00,17.5,17.52,17.48,17.49,11000.0,17.5,17.52,17.48,17.49,11000.0
2014-10-28 10:00:00,17.5,17.53,17.46,17.52,14700.0,17.5,17.53,17.46,17.52,14700.0
2014-10-28 10:05:00,17.52,17.57,17.52,17.55,29100.0,17.52,17.57,17.52,17.55,29100.0
2014-10-28 10:10:00,17.55,17.59,17.52,17.59,17800.0,17.55,17.59,17.52,17.59,17800.0
2014-10-28 10:15:00,17.59,17.61,17.57,17.6,25000.0,17.59,17.61,17.57,17.6,25000.0
2014-10-28 10:20:00,17.6,17.64,17.6,17.63,25300.0,17.6,17.64,17.6,17.63,25300.0
2014-10-28 10:25:00,17.63,17.65,17.63,17.64,25300.0,17.63,17.65,17.63,17.64,25300.0
2014-10-28 10:30:00,17.64,17.67,17.62,17.62,144200.0,17.64,17.67,17.62,17.62,144200.0
2014-10-28 10:35:00,17.62,17.63,17.57,17.62,67600.0,17.62,17.63,17.57,17.62,67600.0
2014-10-28 10:40:00,17.62,17.64,17.61,17.64,23300.0,17.62,17.64,17.61,17.64,23300.0
2014-10-28 10:45:00,17.64,17.66,17.59,17.61,40000.0,17.64,17.66,17.59,17.61,40000.0
2014-10-28 10:50:00,17.61,17.64,17.61,17.63,27400.0,17.61,17.64,17.61,17.63,27400.0
2014-10-28 10:55:00,17.63,17.68,17.63,17.66,34400.0,17.63,17.68,17.63,17.66,34400.0
2014-10-28 11:00:00,17.66,17.71,17.66,17.71,35400.0,17.66,17.71,17.66,17.71,35400.0
2014-10-28 11:05:00,17.71,17.73,17.69,17.72,55100.0,17.71,17.73,17.69,17.72,55100.0
2014-10-28 11:10:00,17.73,17.74,17.71,17.73,46900.0,17.73,17.74,17.71,17.73,46900.0
2014-10-28 11:15:00,17.72,17.74,17.72,17.74,35200.0,17.72,17.74,17.72,17.74,35200.0
2014-10-28 11:20:00,17.73,17.75,17.72,17.73,31900.0,17.73,17.75,17.72,17.73,31900.0
2014-10-28 11:25:00,17.73,17.75,17.73,17.73,25100.0,17.73,17.75,17.73,17.73,25100.0
2014-10-28 11:30:00,17.73,17.74,17.72,17.74,32400.0,17.73,17.74,17.72,17.74,32400.0
2014-10-28 11:35:00,17.74,17.74,17.72,17.74,19900.0,17.74,17.74,17.72,17.74,19900.0
2014-10-28 11:40:00,17.74,17.75,17.73,17.74,19000.0,17.74,17.75,17.73,17.74,19000.0
2014-10-28 11:45:00,17.73,17.75,17.73,17.75,64800.0,17.73,17.75,17.73,17.75,64800.0
2014-10-28 11:50:00,17.75,17.77,17.74,17.77,27100.0,17.75,17.77,17.74,17.77,27100.0
2014-10-28 11:55:00,17.77,17.78,17.74,17.74,38700.0,17.77,17.78,17.74,17.74,38700.0
2014-10-28 12:00:00,17.73,17.76,17.69,17.76,40300.0,17.73,17.76,17.69,17.76,40300.0
2014-10-28 12:05:00,17.76,17.78,17.75,17.77,162400.0,17.76,17.78,17.75,17.77,162400.0
2014-10-28 12:10:00,17.77,17.77,17.71,17.71,18700.0,17.77,17.77,17.71,17.71,18700.0
2014-10-28 12:15:00,17.71,17.71,17.67,17.67,56100.0,17.71,17.71,17.67,17.67,56100.0
2014-10-28 12:20:00,17.67,17.69,17.67,17.68,13100.0,17.67,17.69,17.67,17.68,13100.0
2014-10-28 12:25:00,17.68,17.68,17.65,17.65,8800.0,17.68,17.68,17.65,17.65,8800.0
2014-10-28 12:30:00,17.65,17.69,17.65,17.68,39000.0,17.65,17.69,17.65,17.68,39000.0
2014-10-28 12:35:00,17.68,17.69,17.67,17.68,34200.0,17.68,17.69,17.67,17.68,34200.0
2014-10-28 12:40:00,17.68,17.7,17.66,17.66,45400.0,17.68,17.7,17.66,17.66,45400.0
2014-10-28 12:45:00,17.66,17.67,17.64,17.65,53500.0,17.66,17.67,17.64,17.65,53500.0
2014-10-28 12:50:00,17.65,17.66,17.65,17.65,26800.0,17.65,17.66,17.65,17.65,26800.0
2014-10-28 12:55:00,17.65,17.66,17.65,17.66,2400.0,17.65,17.66,17.65,17.66,2400.0
2014-10-28 13:00:00,17.65,17.68,17.65,17.68,22100.0,17.65,17.68,17.65,17.68,22100.0
2014-10-28 13:05:00,17.68,17.68,17.67,17.68,3200.0,17.68,17.68,17.67,17.68,3200.0
2014-10-28 13:10:00,17.67,17.69,17.67,17.67,20900.0,17.67,17.69,17.67,17.67,20900.0
2014-10-28 13:15:00,17.67,17.7,17.66,17.66,48500.0,17.67,17.7,17.66,17.66,48500.0
2014-10-28 13:20:00,17.66,17.67,17.66,17.66,7200.0,17.66,17.67,17.66,17.66,7200.0
2014-10-28 13:25:00,17.66,17.66,17.64,17.66,34700.0,17.66,17.66,17.64,17.66,34700.0
2014-10-28 13:30:00,17.66,17.67,17.64,17.66,90500.0,17.66,17.67,17.64,17.66,90500.0
2014-10-28 13:35:00,17.66,17.66,17.65,17.65,10100.0,17.66,17.66,17.65,17.65,10100.0
2014-10-28 13:40:00,17.65,17.68,17.65,17.68,13000.0,17.65,17.68,17.65,17.68,13000.0
2014-10-28 13:45:00,17.67,17.68,17.66,17.68,13900.0,17.67,17.68,17.66,17.68,13900.0
2014-10-28 13:50:00,17.67,17.69,17.67,17.69,9500.0,17.67,17.69,17.67,17.69,9500.0
2014-10-28 13:55:00,17.69,17.69,17.67,17.68,25600.0,17.69,17.69,17.67,17.68,25600.0
2014-10-28 14:00:00,17.68,17.69,17.68,17.68,31900.0,17.68,17.69,17.68,17.68,31900.0
2014-10-28 14:05:00,17.69,17.69,17.68,17.69,15800.0,17.69,17.69,17.68,17.69,15800.0
2014-10-28 14:10:00,17.69,17.72,17.69,17.71,33300.0,17.69,17.72,17.69,17.71,33300.0
2014-10-28 14:15:00,17.71,17.71,17.69,17.71,26900.0,17.71,17.71,17.69,17.71,26900.0
2014-10-28 14:20:00,17.71,17.71,17.69,17.7,12400.0,17.71,17.71,17.69,17.7,12400.0
2014-10-28 14:25:00,17.7,17.74,17.7,17.74,33600.0,17.7,17.74,17.7,17.74,33600.0
2014-10-28 14:30:00,17.73,17.74,17.73,17.73,12700.0,17.73,17.74,17.73,17.73,12700.0
2014-10-28 14:35:00,17.74,17.74,17.73,17.74,25500.0,17.74,17.74,17.73,17.74,25500.0
2014-10-28 14:40:00,17.74,17.76,17.74,17.76,26600.0,17.74,17.76,17.74,17.76,26600.0
2014-10-28 14:45:00,17.76,17.77,17.74,17.74,46500.0,17.76,17.77,17.74,17.74,46500.0
2014-10-28 14:50:00,17.75,17.78,17.74,17.78,58900.0,17.75,17.78,17.74,17.78,58900.0
2014-10-28 14:55:00,17.78,17.78,17.77,17.78,15900.0,17.78,17.78,17.77,17.78,15900.0
2014-10-28 15:00:00,17.77,17.8,17.74,17.74,169900.0,17.77,17.8,17.74,17.74,169900.0
2014-10-28 15:05:00,17.75,17.75,17.71,17.72,302700.0,17.75,17.75,17.71,17.72,302700.0
2014-10-28 15:10:00,17.73,17.73,17.66,17.67,153900.0,17.73,17.73,17.66,17.67,153900.0
2014-10-28 15:15:00,17.66,17.69,17.66,17.69,33700.0,17.66,17.69,17.66,17.69,33700.0
2014-10-28 15:20:00,17.68,17.68,17.62,17.66,120800.0,17.68,17.68,17.62,17.66,120800.0
2014-10-28 15:25:00,17.66,17.68,17.58,17.58,293500.0,17.66,17.68,17.58,17.58,293500.0
2014-10-28 15:30:00,17.58,17.62,17.56,17.6,538700.0,17.58,17.62,17.56,17.6,538700.0
2014-10-28 15:35:00,17.6,17.6,17.48,17.5,920600.0,17.6,17.6,17.48,17.5,920600.0
2014-10-28 15:40:00,17.51,17.51,17.43,17.44,269200.0,17.51,17.51,17.43,17.44,269200.0
2014-10-28 15:45:00,17.44,17.48,17.39,17.47,245700.0,17.44,17.48,17.39,17.47,245700.0
2014-10-28 15:50:00,17.48,17.53,17.48,17.51,284300.0,17.48,17.53,17.48,17.51,284300.0
2014-10-28 15:55:00,17.5,17.51,17.48,17.5,266300.0,17.5,17.51,17.48,17.5,266300.0
2014-10-29 09:30:00,17.47,17.5,17.34,17.5,48200.0,17.47,17.5,17.34,17.5,48200.0
2014-10-29 09:35:00,17.5,17.57,17.44,17.56,17400.0,17.5,17.57,17.44,17.56,17400.0
2014-10-29 09:40:00,17.56,17.6,17.54,17.59,45100.0,17.56,17.6,17.54,17.59,45100.0
2014-10-29 09:45:00,17.58,17.63,17.55,17.62,46500.0,17.58,17.63,17.55,17.62,46500.0
2014-10-29 09:50:00,17.62,17.62,17.49,17.51,69200.0,17.62,17.62,17.49,17.51,69200.0
2014-10-29 09:55:00,17.51,17.52,17.45,17.45,70600.0,17.51,17.52,17.45,17.45,70600.0
2014-10-29 10:00:00,17.45,17.48,17.43,17.43,71100.0,17.45,17.48,17.43,17.43,71100.0
2014-10-29 10:05:00,17.43,17.44,17.39,17.39,45200.0,17.43,17.44,17.39,17.39,45200.0
2014-10-29 10:10:00,17.39,17.43,17.39,17.43,42800.0,17.39,17.43,17.39,17.43,42800.0
2014-10-29 10:15:00,17.44,17.48,17.43,17.44,53000.0,17.44,17.48,17.43,17.44,53000.0
2014-10-29 10:20:00,17.43,17.46,17.42,17.46,41100.0,17.43,17.46,17.42,17.46,41100.0
2014-10-29 10:25:00,17.45,17.46,17.41,17.41,39200.0,17.45,17.46,17.41,17.41,39200.0
2014-10-29 10:30:00,17.41,17.42,17.39,17.41,22500.0,17.41,17.42,17.39,17.41,22500.0
2014-10-29 10:35:00,17.41,17.46,17.4,17.46,87000.0,17.41,17.46,17.4,17.46,87000.0
2014-10-29 10:40:00,17.46,17.46,17.36,17.41,199200.0,17.46,17.46,17.36,17.41,199200.0
2014-10-29 10:45:00,17.41,17.43,17.4,17.42,29300.0,17.41,17.43,17.4,17.42,29300.0
2014-10-29 10:50:00,17.41,17.46,17.41,17.46,31200.0,17.41,17.46,17.41,17.46,31200.0
2014-10-29 10:55:00,17.46,17.5,17.46,17.5,20300.0,17.46,17.5,17.46,17.5,20300.0
2014-10-29 11:00:00,17.5,17.52,17.49,17.51,135600.0,17.5,17.52,17.49,17.51,135600.0
2014-10-29 11:05:00,17.51,17.51,17.46,17.46,117800.0,17.51,17.51,17.46,17.46,117800.0
2014-10-29 11:10:00,17.46,17.48,17.44,17.48,34900.0,17.46,17.48,17.44,17.48,34900.0
2014-10-29 11:15:00,17.48,17.5,17.48,17.5,29000.0,17.48,17.5,17.48,17.5,29000.0
2014-10-29 11:20:00,17.49,17.5,17.49,17.5,30600.0,17.49,17.5,17.49,17.5,30600.0
2014-10-29 11:25:00,17.5,17.5,17.45,17.45,316500.0,17.5,17.5,17.45,17.45,316500.0
2014-10-29 11:30:00,17.45,17.45,17.41,17.41,43000.0,17.45,17.45,17.41,17.41,43000.0
2014-10-29 11:35:00,17.41,17.44,17.4,17.44,18800.0,17.41,17.44,17.4,17.44,18800.0
2014-10-29 11:40:00,17.44,17.47,17.44,17.47,20900.0,17.44,17.47,17.44,17.47,20900.0
2014-10-29 11:45:00,17.46,17.47,17.46,17.46,5000.0,17.46,17.47,17.46,17.46,5000.0
2014-10-29 11:50:00,17.46,17.47,17.45,17.46,16900.0,17.46,17.47,17.45,17.46,16900.0
2014-10-29 11:55:00,17.46,17.47,17.43,17.43,19600.0,17.46,17.47,17.43,17.43,19600.0
2014-10-29 12:00:00,17.44,17.45,17.41,17.41,21100.0,17.44,17.45,17.41,17.41,21100.0
2014-10-29 12:05:00,17.41,17.43,17.41,17.43,12100.0,17.41,17.43,17.41,17.43,12100.0
2014-10-29 12:10:00,17.43,17.44,17.4,17.41,33600.0,17.43,17.44,17.4,17.41,33600.0
2014-10-29 12:15:00,17.41,17.42,17.4,17.41,7700.0,17.41,17.42,17.4,17.41,7700.0
2014-10-29 12:20:00,17.41,17.41,17.39,17.41,15200.0,17.41,17.41,17.39,17.41,15200.0
2014-10-29 12:25:00,17.41,17.41,17.38,17.38,17500.0,17.41,17.41,17.38,17.38,17500.0
2014-10-29 12:30:00,17.38,17.39,17.37,17.38,12200.0,17.38,17.39,17.37,17.38,12200.0
2014-10-29 12:35:00,17.38,17.38,17.37,17.37,3700.0,17.38,17.38,17.37,17.37,3700.0
2014-10-29 12:40:00,17.38,17.38,17.37,17.38,16500.0,17.38,17.38,17.37,17.38,16500.0
2014-10-29 12:45:00,17.37,17.38,17.35,17.36,18100.0,17.37,17.38,17.35,17.36,18100.0
2014-10-29 12:50:00,17.35,17.37,17.35,17.37,3400.0,17.35,17.37,17.35,17.37,3400.0
2014-10-29 12:55:00,17.37,17.42,17.37,17.41,17600.0,17.37,17.42,17.37,17.41,17600.0
2014-10-29 13:00:00,17.41,17.41,17.4,17.41,7100.0,17.41,17.41,17.4,17.41,7100.0
2014-10-29 13:05:00,17.42,17.44,17.41,17.44,2100.0,17.42,17.44,17.41,17.44,2100.0
2014-10-29 13:10:00,17.44,17.46,17.44,17.44,12800.0,17.44,17.46,17.44,17.44,12800.0
2014-10-29 13:15:00,17.44,17.44,17.43,17.43,1300.0,17.44,17.44,17.43,17.43,1300.0
2014-10-29 13:20:00,17.44,17.46,17.44,17.46,8800.0,17.44,17.46,17.44,17.46,8800.0
2014-10-29 13:25:00,17.46,17.46,17.45,17.45,12300.0,17.46,17.46,17.45,17.45,12300.0
2014-10-29 13:30:00,17.45,17.46,17.45,17.46,7200.0,17.45,17.46,17.45,17.46,7200.0
2014-10-29 13:35:00,17.46,17.47,17.44,17.45,21600.0,17.46,17.47,17.44,17.45,21600.0
2014-10-29 13:40:00,17.46,17.46,17.45,17.46,5100.0,17.46,17.46,17.45,17.46,5100.0
2014-10-29 13:45:00,17.46,17.46,17.43,17.45,26200.0,17.46,17.46,17.43,17.45,26200.0
2014-10-29 13:50:00,17.44,17.45,17.44,17.45,4200.0,17.44,17.45,17.44,17.45,4200.0
2014-10-29 13:55:00,17.45,17.46,17.44,17.44,20100.0,17.45,17.46,17.44,17.44,20100.0
2014-10-29 14:00:00,17.43,17.43,17.38,17.39,18600.0,17.43,17.43,17.38,17.39,18600.0
2014-10-29 14:05:00,17.38,17.43,17.37,17.41,26900.0,17.38,17.43,17.37,17.41,26900.0
2014-10-29 14:10:00,17.42,17.44,17.4,17.4,21100.0,17.42,17.44,17.4,17.4,21100.0
2014-10-29 14:15:00,17.4,17.4,17.37,17.39,32900.0,17.4,17.4,17.37,17.39,32900.0
2014-10-29 14:20:00,17.4,17.42,17.39,17.41,14600.0,17.4,17.42,17.39,17.41,14600.0
2014-10-29 14:25:00,17.42,17.44,17.4,17.44,24700.0,17.42,17.44,17.4,17.44,24700.0
2014-10-29 14:30:00,17.44,17.44,17.39,17.41,14900.0,17.44,17.44,17.39,17.41,14900.0
2014-10-29 14:35:00,17.42,17.44,17.39,17.4,36700.0,17.42,17.44,17.39,17.4,36700.0
2014-10-29 14:40:00,17.39,17.4,17.37,17.37,13500.0,17.39,17.4,17.37,17.37,13500.0
2014-10-29 14:45:00,17.37,17.38,17.34,17.35,19700.0,17.37,17.38,17.34,17.35,19700.0
2014-10-29 14:50:00,17.34,17.36,17.34,17.36,5300.0,17.34,17.36,17.34,17.36,5300.0
2014-10-29 14:55:00,17.36,17.43,17.36,17.41,21900.0,17.36,17.43,17.36,17.41,21900.0
2014-10-29 15:00:00,17.41,17.45,17.4,17.43,14700.0,17.41,17.45,17.4,17.43,14700.0
2014-10-29 15:05:00,17.42,17.45,17.39,17.4,23700.0,17.42,17.45,17.39,17.4,23700.0
2014-10-29 15:10:00,17.4,17.42,17.38,17.4,22400.0,17.4,17.42,17.38,17.4,22400.0
2014-10-29 15:15:00,17.4,17.42,17.38,17.42,18800.0,17.4,17.42,17.38,17.42,18800.0
2014-10-29 15:20:00,17.42,17.43,17.4,17.41,19400.0,17.42,17.43,17.4,17.41,19400.0
2014-10-29 15:25:00,17.42,17.45,17.41,17.44,19300.0,17.42,17.45,17.41,17.44,19300.0
2014-10-29 15:30:00,17.44,17.46,17.42,17.46,33300.0,17.44,17.46,17.42,17.46,33300.0
2014-10-29 15:35:00,17.46,17.47,17.43,17.45,52800.0,17.46,17.47,17.43,17.45,52800.0
2014-10-29 15:40:00,17.45,17.48,17.44,17.45,26500.0,17.45,17.48,17.44,17.45,26500.0
2014-10-29 15:45:00,17.46,17.47,17.44,17.45,46900.0,17.46,17.47,17.44,17.45,46900.0
2014-10-29 15:50:00,17.46,17.48,17.44,17.46,76300.0,17.46,17.48,17.44,17.46,76300.0
2014-10-29 15:55:00,17.45,17.49,17.45,17.48,129700.0,17.45,17.49,17.45,17.48,129700.0
2014-10-30 09:30:00,17.45,17.45,17.26,17.43,12800.0,17.45,17.45,17.26,17.43,12800.0
2014-10-30 09:35:00,17.44,17.47,17.43,17.43,15600.0,17.44,17.47,17.43,17.43,15600.0
2014-10-30 09:40:00,17.43,17.43,17.37,17.41,23000.0,17.43,17.43,17.37,17.41,23000.0
2014-10-30 09:45:00,17.42,17.43,17.35,17.35,26200.0,17.42,17.43,17.35,17.35,26200.0
2014-10-30 09:50:00,17.37,17.44,17.37,17.4,23500.0,17.37,17.44,17.37,17.4,23500.0
2014-10-30 09:55:00,17.4,17.41,17.35,17.36,9800.0,17.4,17.41,17.35,17.36,9800.0
2014-10-30 10:00:00,17.36,17.37,17.32,17.32,24200.0,17.36,17.37,17.32,17.32,24200.0
2014-10-30 10:05:00,17.32,17.33,17.29,17.29,27900.0,17.32,17.33,17.29,17.29,27900.0
2014-10-30 10:10:00,17.29,17.31,17.28,17.3,12100.0,17.29,17.31,17.28,17.3,12100.0
2014-10-30 10:15:00,17.3,17.38,17.3,17.37,10200.0,17.3,17.38,17.3,17.37,10200.0
2014-10-30 10:20:00,17.37,17.39,17.36,17.38,7900.0,17.37,17.39,17.36,17.38,7900.0
2014-10-30 10:25:00,17.38,17.41,17.37,17.41,4800.0,17.38,17.41,17.37,17.41,4800.0
2014-10-30 10:30:00,17.4,17.44,17.39,17.41,13600.0,17.4,17.44,17.39,17.41,13600.0
2014-10-30 10:35:00,17.41,17.43,17.39,17.4,30600.0,17.41,17.43,17.39,17.4,30600.0
2014-10-30 10:40:00,17.4,17.41,17.37,17.39,14700.0,17.4,17.41,17.37,17.39,14700.0
2014-10-30 10:45:00,17.39,17.4,17.37,17.38,20000.0,17.39,17.4,17.37,17.38,20000.0
2014-10-30 10:50:00,17.38,17.41,17.37,17.41,9300.0,17.38,17.41,17.37,17.41,9300.0
2014-10-30 10:55:00,17.41,17.43,17.4,17.42,14000.0,17.41,17.43,17.4,17.42,14000.0
2014-10-30 11:00:00,17.41,17.45,17.41,17.41,12100.0,17.41,17.45,17.41,17.41,12100.0
2014-10-30 11:05:00,17.41,17.42,17.39,17.41,7700.0,17.41,17.42,17.39,17.41,7700.0
2014-10-30 11:10:00,17.41,17.42,17.4,17.41,6500.0,17.41,17.42,17.4,17.41,6500.0
2014-10-30 11:15:00,17.4,17.42,17.39,17.39,10200.0,17.4,17.42,17.39,17.39,10200.0
2014-10-30 11:20:00,17.39,17.4,17.37,17.4,14600.0,17.39,17.4,17.37,17.4,14600.0
2014-10-30 11:25:00,17.39,17.4,17.38,17.4,6700.0,17.39,17.4,17.38,17.4,6700.0
2014-10-30 11:30:00,17.4,17.41,17.37,17.39,12300.0,17.4,17.41,17.37,17.39,12300.0
2014-10-30 11:35:00,17.39,17.39,17.35,17.35,10700.0,17.39,17.39,17.35,17.35,10700.0
2014-10-30 11:40:00,17.36,17.37,17.34,17.36,8900.0,17.36,17.37,17.34,17.36,8900.0
2014-10-30 11:45:00,17.36,17.39,17.35,17.36,12000.0,17.36,17.39,17.35,17.36,12000.0
2014-10-30 11:50:00,17.36,17.37,17.36,17.36,5700.0,17.36,17.37,17.36,17.36,5700.0
2014-10-30 11:55:00,17.37,17.39,17.36,17.39,4300.0,17.37,17.39,17.36,17.39,4300.0
2014-10-30 12:00:00,17.39,17.4,17.35,17.35,41200.0,17.39,17.4,17.35,17.35,41200.0
2014-10-30 12:05:00,17.35,17.37,17.35,17.37,7300.0,17.35,17.37,17.35,17.37,7300.0
2014-10-30 12:10:00,17.37,17.38,17.36,17.38,9500.0,17.37,17.38,17.36,17.38,9500.0
2014-10-30 12:15:00,17.37,17.37,17.36,17.36,3900.0,17.37,17.37,17.36,17.36,3900.0
2014-10-30 12:20:00,17.36,17.39,17.36,17.38,6800.0,17.36,17.39,17.36,17.38,6800.0
2014-10-30 12:25:00,17.38,17.39,17.38,17.39,3200.0,17.38,17.39,17.38,17.39,3200.0
2014-10-30 12:30:00,17.39,17.41,17.38,17.4,13100.0,17.39,17.41,17.38,17.4,13100.0
2014-10-30 12:35:00,17.41,17.41,17.39,17.41,13300.0,17.41,17.41,17.39,17.41,13300.0
2014-10-30 12:40:00,17.41,17.42,17.41,17.42,9800.0,17.41,17.42,17.41,17.42,9800.0
2014-10-30 12:45:00,17.43,17.44,17.42,17.43,4200.0,17.43,17.44,17.42,17.43,4200.0
2014-10-30 12:50:00,17.42,17.45,17.42,17.45,24200.0,17.42,17.45,17.42,17.45,24200.0
2014-10-30 12:55:00,17.45,17.46,17.44,17.44,8200.0,17.45,17.46,17.44,17.44,8200.0
2014-10-30 13:00:00,17.45,17.46,17.45,17.45,3600.0,17.45,17.46,17.45,17.45,3600.0
2014-10-30 13:05:00,17.45,17.45,17.43,17.44,5600.0,17.45,17.45,17.43,17.44,5600.0
2014-10-30 13:10:00,17.44,17.46,17.44,17.45,4200.0,17.44,17.46,17.44,17.45,4200.0
2014-10-30 13:15:00,17.46,17.49,17.45,17.48,7100.0,17.46,17.49,17.45,17.48,7100.0
2014-10-30 13:20:00,17.48,17.5,17.48,17.49,17400.0,17.48,17.5,17.48,17.49,17400.0
2014-10-30 13:25:00,17.48,17.48,17.47,17.47,8800.0,17.48,17.48,17.47,17.47,8800.0
2014-10-30 13:30:00,17.47,17.48,17.46,17.47,7000.0,17.47,17.48,17.46,17.47,7000.0
2014-10-30 13:35:00,17.47,17.5,17.47,17.5,11800.0,17.47,17.5,17.47,17.5,11800.0
2014-10-30 13:40:00,17.5,17.5,17.48,17.5,16700.0,17.5,17.5,17.48,17.5,16700.0
2014-10-30 13:45:00,17.5,17.5,17.47,17.48,86400.0,17.5,17.5,17.47,17.48,86400.0
2014-10-30 13:50:00,17.48,17.48,17.46,17.48,23500.0,17.48,17.48,17.46,17.48,23500.0
2014-10-30 13:55:00,17.47,17.48,17.46,17.46,14500.0,17.47,17.48,17.46,17.46,14500.0
2014-10-30 14:00:00,17.46,17.48,17.46,17.48,26500.0,17.46,17.48,17.46,17.48,26500.0
2014-10-30 14:05:00,17.48,17.49,17.48,17.48,20700.0,17.48,17.49,17.48,17.48,20700.0
2014-10-30 14:10:00,17.48,17.49,17.47,17.47,41500.0,17.48,17.49,17.47,17.47,41500.0
2014-10-30 14:15:00,17.48,17.48,17.45,17.45,15300.0,17.48,17.48,17.45,17.45,15300.0
2014-10-30 14:20:00,17.45,17.46,17.44,17.44,13200.0,17.45,17.46,17.44,17.44,13200.0
2014-10-30 14:25:00,17.44,17.47,17.44,17.46,25100.0,17.44,17.47,17.44,17.46,25100.0
2014-10-30 14:30:00,17.46,17.48,17.45,17.45,50800.0,17.46,17.48,17.45,17.45,50800.0
2014-10-30 14:35:00,17.45,17.46,17.44,17.45,12700.0,17.45,17.46,17.44,17.45,12700.0
2014-10-30 14:40:00,17.46,17.46,17.44,17.46,27100.0,17.46,17.46,17.44,17.46,27100.0
2014-10-30 14:45:00,17.46,17.47,17.44,17.45,33300.0,17.46,17.47,17.44,17.45,33300.0
2014-10-30 14:50:00,17.45,17.47,17.44,17.46,148900.0,17.45,17.47,17.44,17.46,148900.0
2014-10-30 14:55:00,17.45,17.46,17.43,17.45,75100.0,17.45,17.46,17.43,17.45,75100.0
2014-10-30 15:00:00,17.45,17.46,17.45,17.46,8700.0,17.45,17.46,17.45,17.46,8700.0
2014-10-30 15:05:00,17.46,17.5,17.45,17.48,3303400.0,17.46,17.5,17.45,17.48,3303400.0
2014-10-30 15:10:00,17.47,17.5,17.47,17.48,20000.0,17.47,17.5,17.47,17.48,20000.0
2014-10-30 15:15:00,17.48,17.49,17.48,17.49,6400.0,17.48,17.49,17.48,17.49,6400.0
2014-10-30 15:20:00,17.48,17.5,17.48,17.5,52100.0,17.48,17.5,17.48,17.5,52100.0
2014-10-30 15:25:00,17.49,17.5,17.48,17.49,33900.0,17.49,17.5,17.48,17.49,33900.0
2014-10-30 15:30:00,17.49,17.5,17.48,17.48,76200.0,17.49,17.5,17.48,17.48,76200.0
2014-10-30 15:35:00,17.48,17.49,17.47,17.48,28000.0,17.48,17.49,17.47,17.48,28000.0
2014-10-30 15:40:00,17.48,17.51,17.48,17.51,42700.0,17.48,17.51,17.48,17.51,42700.0
2014-10-30 15:45:00,17.51,17.54,17.5,17.53,64600.0,17.51,17.54,17.5,17.53,64600.0
2014-10-30 15:50:00,17.54,17.56,17.53,17.54,97000.0,17.54,17.56,17.53,17.54,97000.0
2014-10-30 15:55:00,17.55,17.57,17.55,17.57,163600.0,17.55,17.57,17.55,17.57,163600.0
2014-10-31 09:30:00,17.8,17.88,17.76,17.79,37200.0,17.8,17.88,17.76,17.79,37200.0
2014-10-31 09:35:00,17.8,17.83,17.79,17.8,17400.0,17.8,17.83,17.79,17.8,17400.0
2014-10-31 09:40:00,17.79,17.79,17.7,17.71,46000.0,17.79,17.79,17.7,17.71,46000.0
2014-10-31 09:45:00,17.71,17.75,17.69,17.72,23800.0,17.71,17.75,17.69,17.72,23800.0
2014-10-31 09:50:00,17.72,17.74,17.7,17.74,17700.0,17.72,17.74,17.7,17.74,17700.0
2014-10-31 09:55:00,17.74,17.77,17.7,17.71,26900.0,17.74,17.77,17.7,17.71,26900.0
2014-10-31 10:00:00,17.71,17.74,17.69,17.71,28400.0,17.71,17.74,17.69,17.71,28400.0
2014-10-31 10:05:00,17.71,17.74,17.7,17.74,19400.0,17.71,17.74,17.7,17.74,19400.0
2014-10-31 10:10:00,17.73,17.8,17.72,17.8,22500.0,17.73,17.8,17.72,17.8,22500.0
2014-10-31 10:15:00,17.8,17.81,17.77,17.8,14600.0,17.8,17.81,17.77,17.8,14600.0
2014-10-31 10:20:00,17.8,17.81,17.79,17.79,33400.0,17.8,17.81,17.79,17.79,33400.0
2014-10-31 10:25:00,17.8,17.88,17.8,17.88,111800.0,17.8,17.88,17.8,17.88,111800.0
2014-10-31 10:30:00,17.87,17.88,17.84,17.86,65200.0,17.87,17.88,17.84,17.86,65200.0
2014-10-31 10:35:00,17.85,17.85,17.82,17.82,51800.0,17.85,17.85,17.82,17.82,51800.0
2014-10-31 10:40:00,17.82,17.83,17.8,17.82,40600.0,17.82,17.83,17.8,17.82,40600.0
2014-10-31 10:45:00,17.82,17.83,17.81,17.81,64800.0,17.82,17.83,17.81,17.81,64800.0
2014-10-31 10:50:00,17.81,17.84,17.8,17.83,37800.0,17.81,17.84,17.8,17.83,37800.0
2014-10-31 10:55:00,17.84,17.84,17.81,17.81,20200.0,17.84,17.84,17.81,17.81,20200.0
2014-10-31 11:00:00,17.8,17.83,17.8,17.82,21400.0,17.8,17.83,17.8,17.82,21400.0
2014-10-31 11:05:00,17.83,17.85,17.82,17.83,133600.0,17.83,17.85,17.82,17.83,133600.0
2014-10-31 11:10:00,17.83,17.84,17.83,17.84,21300.0,17.83,17.84,17.83,17.84,21300.0
2014-10-31 11:15:00,17.84,17.85,17.83,17.85,33700.0,17.84,17.85,17.83,17.85,33700.0
2014-10-31 11:20:00,17.85,17.85,17.84,17.85,8900.0,17.85,17.85,17.84,17.85,8900.0
2014-10-31 11:25:00,17.85,17.87,17.84,17.86,93400.0,17.85,17.87,17.84,17.86,93400.0
2014-10-31 11:30:00,17.86,17.87,17.85,17.85,6400.0,17.86,17.87,17.85,17.85,6400.0
2014-10-31 11:35:00,17.85,17.86,17.84,17.84,7200.0,17.85,17.86,17.84,17.84,7200.0
2014-10-31 11:40:00,17.84,17.85,17.83,17.85,15300.0,17.84,17.85,17.83,17.85,15300.0
2014-10-31 11:45:00,17.85,17.85,17.84,17.85,4400.0,17.85,17.85,17.84,17.85,4400.0
2014-10-31 11:50:00,17.85,17.85,17.82,17.82,13500.0,17.85,17.85,17.82,17.82,13500.0
2014-10-31 11:55:00,17.82,17.83,17.81,17.81,13700.0,17.82,17.83,17.81,17.81,13700.0
2014-10-31 12:00:00,17.82,17.82,17.8,17.8,9500.0,17.82,17.82,17.8,17.8,9500.0
2014-10-31 12:05:00,17.8,17.82,17.79,17.82,12300.0,17.8,17.82,17.79,17.82,12300.0
2014-10-31 12:10:00,17.82,17.82,17.8,17.82,10600.0,17.82,17.82,17.8,17.82,10600.0
2014-10-31 12:15:00,17.82,17.82,17.8,17.81,7300.0,17.82,17.82,17.8,17.81,7300.0
2014-10-31 12:20:00,17.8,17.81,17.8,17.8,6100.0,17.8,17.81,17.8,17.8,6100.0
2014-10-31 12:25:00,17.8,17.81,17.8,17.81,18100.0,17.8,17.81,17.8,17.81,18100.0
2014-10-31 12:30:00,17.81,17.82,17.8,17.82,15300.0,17.81,17.82,17.8,17.82,15300.0
2014-10-31 12:35:00,17.82,17.83,17.81,17.82,9800.0,17.82,17.83,17.81,17.82,9800.0
2014-10-31 12:40:00,17.82,17.84,17.82,17.84,7500.0,17.82,17.84,17.82,17.84,7500.0
2014-10-31 12:45:00,17.84,17.86,17.84,17.86,10900.0,17.84,17.86,17.84,17.86,10900.0
2014-10-31 12:50:00,17.86,17.86,17.85,17.85,19600.0,17.86,17.86,17.85,17.85,19600.0
2014-10-31 12:55:00,17.85,17.86,17.84,17.86,6600.0,17.85,17.86,17.84,17.86,6600.0
2014-10-31 13:00:00,17.86,17.89,17.85,17.89,28200.0,17.86,17.89,17.85,17.89,28200.0
2014-10-31 13:05:00,17.89,17.89,17.88,17.88,47100.0,17.89,17.89,17.88,17.88,47100.0
2014-10-31 13:10:00,17.89,17.89,17.86,17.87,18800.0,17.89,17.89,17.86,17.87,18800.0
2014-10-31 13:15:00,17.86,17.89,17.86,17.89,12100.0,17.86,17.89,17.86,17.89,12100.0
2014-10-31 13:20:00,17.89,17.92,17.89,17.91,25400.0,17.89,17.92,17.89,17.91,25400.0
2014-10-31 13:25:00,17.9,17.92,17.9,17.9,12800.0,17.9,17.92,17.9,17.9,12800.0
2014-10-31 13:30:00,17.9,17.92,17.89,17.89,14900.0,17.9,17.92,17.89,17.89,14900.0
2014-10-31 13:35:00,17.89,17.89,17.86,17.87,49300.0,17.89,17.89,17.86,17.87,49300.0
2014-10-31 13:40:00,17.87,17.89,17.86,17.89,13200.0,17.87,17.89,17.86,17.89,13200.0
2014-10-31 13:45:00,17.89,17.9,17.88,17.89,17100.0,17.89,17.9,17.88,17.89,17100.0
2014-10-31 13:50:00,17.88,17.89,17.86,17.87,12300.0,17.88,17.89,17.86,17.87,12300.0
2014-10-31 13:55:00,17.86,17.88,17.86,17.88,21500.0,17.86,17.88,17.86,17.88,21500.0
2014-10-31 14:00:00,17.89,17.9,17.87,17.88,14400.0,17.89,17.9,17.87,17.88,14400.0
2014-10-31 14:05:00,17.87,17.91,17.87,17.88,25300.0,17.87,17.91,17.87,17.88,25300.0
2014-10-31 14:10:00,17.87,17.9,17.87,17.9,15400.0,17.87,17.9,17.87,17.9,15400.0
2014-10-31 14:15:00,17.89,17.9,17.88,17.9,19600.0,17.89,17.9,17.88,17.9,19600.0
2014-10-31 14:20:00,17.9,17.92,17.9,17.91,10600.0,17.9,17.92,17.9,17.91,10600.0
2014-10-31 14:25:00,17.91,17.93,17.91,17.93,10100.0,17.91,17.93,17.91,17.93,10100.0
2014-10-31 14:30:00,17.93,17.94,17.91,17.91,33000.0,17.93,17.94,17.91,17.91,33000.0
2014-10-31 14:35:00,17.91,17.94,17.91,17.93,11700.0,17.91,17.94,17.91,17.93,11700.0
2014-10-31 14:40:00,17.94,17.94,17.93,17.93,8700.0,17.94,17.94,17.93,17.93,8700.0
2014-10-31 14:45:00,17.93,17.93,17.91,17.91,27300.0,17.93,17.93,17.91,17.91,27300.0
2014-10-31 14:50:00,17.91,17.92,17.91,17.91,16100.0,17.91,17.92,17.91,17.91,16100.0
2014-10-31 14:55:00,17.91,17.93,17.91,17.93,11800.0,17.91,17.93,17.91,17.93,11800.0
2014-10-31 15:00:00,17.93,17.93,17.91,17.91,24800.0,17.93,17.93,17.91,17.91,24800.0
2014-10-31 15:05:00,17.91,17.91,17.9,17.9,23100.0,17.91,17.91,17.9,17.9,23100.0
2014-10-31 15:10:00,17.91,17.91,17.89,17.89,27400.0,17.91,17.91,17.89,17.89,27400.0
2014-10-31 15:15:00,17.89,17.89,17.87,17.87,33600.0,17.89,17.89,17.87,17.87,33600.0
2014-10-31 15:20:00,17.87,17.88,17.87,17.88,19000.0,17.87,17.88,17.87,17.88,19000.0
2014-10-31 15:25:00,17.87,17.93,17.87,17.92,81900.0,17.87,17.93,17.87,17.92,81900.0
2014-10-31 15:30:00,17.92,17.95,17.91,17.95,43000.0,17.92,17.95,17.91,17.95,43000.0
2014-10-31 15:35:00,17.95,17.95,17.92,17.94,57300.0,17.95,17.95,17.92,17.94,57300.0
2014-10-31 15:40:00,17.94,17.99,17.93,17.94,126300.0,17.94,17.99,17.93,17.94,126300.0
2014-10-31 15:45:00,17.95,17.95,17.92,17.92,149800.0,17.95,17.95,17.92,17.92,149800.0
2014-10-31 15:50:00,17.93,17.94,17.92,17.92,111300.0,17.93,17.94,17.92,17.92,111300.0
2014-10-31 15:55:00,17.92,17.95,17.92,17.95,253600.0,17.92,17.95,17.92,17.95,253600.0
2014-11-03 09:30:00,17.92,17.95,17.9,17.93,35400.0,17.92,17.95,17.9,17.93,35400.0
2014-11-03 09:35:00,17.95,18.0,17.9,17.93,43900.0,17.95,18.0,17.9,17.93,43900.0
2014-11-03 09:40:00,17.93,17.93,17.89,17.93,25800.0,17.93,17.93,17.89,17.93,25800.0
2014-11-03 09:45:00,17.94,18.0,17.94,17.99,23100.0,17.94,18.0,17.94,17.99,23100.0
2014-11-03 09:50:00,18.0,18.14,17.99,18.13,140800.0,18.0,18.14,17.99,18.13,140800.0
2014-11-03 09:55:00,18.15,18.16,18.06,18.06,32800.0,18.15,18.16,18.06,18.06,32800.0
2014-11-03 10:00:00,18.08,18.18,18.05,18.13,43000.0,18.08,18.18,18.05,18.13,43000.0
2014-11-03 10:05:00,18.14,18.14,18.12,18.14,19100.0,18.14,18.14,18.12,18.14,19100.0
2014-11-03 10:10:00,18.13,18.16,18.11,18.13,20700.0,18.13,18.16,18.11,18.13,20700.0
2014-11-03 10:15:00,18.13,18.15,18.11,18.14,14000.0,18.13,18.15,18.11,18.14,14000.0
2014-11-03 10:20:00,18.14,18.15,18.11,18.15,21800.0,18.14,18.15,18.11,18.15,21800.0
2014-11-03 10:25:00,18.15,18.18,18.15,18.18,16900.0,18.15,18.18,18.15,18.18,16900.0
2014-11-03 10:30:00,18.18,18.22,18.18,18.21,29900.0,18.18,18.22,18.18,18.21,29900.0
2014-11-03 10:35:00,18.22,18.23,18.16,18.17,76600.0,18.22,18.23,18.16,18.17,76600.0
2014-11-03 10:40:00,18.16,18.24,18.16,18.23,34300.0,18.16,18.24,18.16,18.23,34300.0
2014-11-03 10:45:00,18.23,18.23,18.21,18.21,27800.0,18.23,18.23,18.21,18.21,27800.0
2014-11-03 10:50:00,18.21,18.22,18.19,18.2,20300.0,18.21,18.22,18.19,18.2,20300.0
2014-11-03 10:55:00,18.2,18.2,18.19,18.19,20900.0,18.2,18.2,18.19,18.19,20900.0
2014-11-03 11:00:00,18.2,18.2,18.16,18.19,58100.0,18.2,18.2,18.16,18.19,58100.0
2014-11-03 11:05:00,18.19,18.24,18.19,18.24,48100.0,18.19,18.24,18.19,18.24,48100.0
2014-11-03 11:10:00,18.25,18.25,18.22,18.23,102500.0,18.25,18.25,18.22,18.23,102500.0
2014-11-03 11:15:00,18.22,18.23,18.2,18.21,34300.0,18.22,18.23,18.2,18.21,34300.0
2014-11-03 11:20:00,18.2,18.23,18.19,18.22,108200.0,18.2,18.23,18.19,18.22,108200.0
2014-11-03 11:25:00,18.21,18.22,18.18,18.2,18100.0,18.21,18.22,18.18,18.2,18100.0
2014-11-03 11:30:00,18.2,18.21,18.17,18.19,17200.0,18.2,18.21,18.17,18.19,17200.0
2014-11-03 11:35:00,18.19,18.21,18.18,18.21,14100.0,18.19,18.21,18.18,18.21,14100.0
2014-11-03 11:40:00,18.21,18.24,18.21,18.24,16900.0,18.21,18.24,18.21,18.24,16900.0
2014-11-03 11:45:00,18.24,18.25,18.23,18.25,13600.0,18.24,18.25,18.23,18.25,13600.0
2014-11-03 11:50:00,18.25,18.26,18.24,18.26,38200.0,18.25,18.26,18.24,18.26,38200.0
2014-11-03 11:55:00,18.26,18.29,18.26,18.27,25200.0,18.26,18.29,18.26,18.27,25200.0
2014-11-03 12:00:00,18.27,18.27,18.26,18.27,55500.0,18.27,18.27,18.26,18.27,55500.0
2014-11-03 12:05:00,18.27,18.27,18.26,18.27,7000.0,18.27,18.27,18.26,18.27,7000.0
2014-11-03 12:10:00,18.27,18.27,18.24,18.24,20700.0,18.27,18.27,18.24,18.24,20700.0
2014-11-03 12:15:00,18.24,18.26,18.23,18.26,11400.0,18.24,18.26,18.23,18.26,11400.0
2014-11-03 12:20:00,18.25,18.27,18.25,18.27,10500.0,18.25,18.27,18.25,18.27,10500.0
2014-11-03 12:25:00,18.26,18.28,18.26,18.27,19300.0,18.26,18.28,18.26,18.27,19300.0
2014-11-03 12:30:00,18.27,18.28,18.26,18.27,25000.0,18.27,18.28,18.26,18.27,25000.0
2014-11-03 12:35:00,18.27,18.29,18.26,18.29,32200.0,18.27,18.29,18.26,18.29,32200.0
2014-11-03 12:40:00,18.29,18.29,18.28,18.29,8200.0,18.29,18.29,18.28,18.29,8200.0
2014-11-03 12:45:00,18.29,18.29,18.28,18.29,6100.0,18.29,18.29,18.28,18.29,6100.0
2014-11-03 12:50:00,18.29,18.29,18.26,18.26,21400.0,18.29,18.29,18.26,18.26,21400.0
2014-11-03 12:55:00,18.26,18.29,18.26,18.27,23400.0,18.26,18.29,18.26,18.27,23400.0
2014-11-03 13:00:00,18.27,18.28,18.26,18.27,12800.0,18.27,18.28,18.26,18.27,12800.0
2014-11-03 13:05:00,18.28,18.28,18.25,18.26,41900.0,18.28,18.28,18.25,18.26,41900.0
2014-11-03 13:10:00,18.26,18.28,18.26,18.28,18600.0,18.26,18.28,18.26,18.28,18600.0
2014-11-03 13:15:00,18.28,18.3,18.28,18.29,47000.0,18.28,18.3,18.28,18.29,47000.0
2014-11-03 13:20:00,18.29,18.3,18.28,18.3,5800.0,18.29,18.3,18.28,18.3,5800.0
2014-11-03 13:25:00,18.3,18.3,18.29,18.3,4700.0,18.3,18.3,18.29,18.3,4700.0
2014-11-03 13:30:00,18.3,18.32,18.29,18.31,41900.0,18.3,18.32,18.29,18.31,41900.0
2014-11-03 13:35:00,18.3,18.31,18.29,18.3,12100.0,18.3,18.31,18.29,18.3,12100.0
2014-11-03 13:40:00,18.29,18.3,18.28,18.28,6500.0,18.29,18.3,18.28,18.28,6500.0
2014-11-03 13:45:00,18.28,18.32,18.28,18.31,55300.0,18.28,18.32,18.28,18.31,55300.0
2014-11-03 13:50:00,18.31,18.33,18.3,18.33,7900.0,18.31,18.33,18.3,18.33,7900.0
2014-11-03 13:55:00,18.33,18.33,18.32,18.32,9000.0,18.33,18.33,18.32,18.32,9000.0
2014-11-03 14:00:00,18.32,18.33,18.32,18.32,13500.0,18.32,18.33,18.32,18.32,13500.0
2014-11-03 14:05:00,18.32,18.32,18.3,18.3,7400.0,18.32,18.32,18.3,18.3,7400.0
2014-11-03 14:10:00,18.3,18.34,18.3,18.34,61500.0,18.3,18.34,18.3,18.34,61500.0
2014-11-03 14:15:00,18.33,18.34,18.31,18.32,56300.0,18.33,18.34,18.31,18.32,56300.0
2014-11-03 14:20:00,18.32,18.32,18.28,18.29,42700.0,18.32,18.32,18.28,18.29,42700.0
2014-11-03 14:25:00,18.3,18.3,18.27,18.27,28600.0,18.3,18.3,18.27,18.27,28600.0
2014-11-03 14:30:00,18.28,18.28,18.26,18.26,58500.0,18.28,18.28,18.26,18.26,58500.0
2014-11-03 14:35:00,18.27,18.27,18.21,18.21,78300.0,18.27,18.27,18.21,18.21,78300.0
2014-11-03 14:40:00,18.21,18.21,18.17,18.17,57300.0,18.21,18.21,18.17,18.17,57300.0
2014-11-03 14:45:00,18.17,18.17,18.16,18.16,36200.0,18.17,18.17,18.16,18.16,36200.0
2014-11-03 14:50:00,18.17,18.2,18.17,18.18,95900.0,18.17,18.2,18.17,18.18,95900.0
2014-11-03 14:55:00,18.17,18.18,18.15,18.18,153300.0,18.17,18.18,18.15,18.18,153300.0
2014-11-03 15:00:00,18.17,18.18,18.17,18.17,16200.0,18.17,18.18,18.17,18.17,16200.0
2014-11-03 15:05:00,18.18,18.18,18.16,18.16,107100.0,18.18,18.18,18.16,18.16,107100.0
2014-11-03 15:10:00,18.15,18.16,18.15,18.16,9800.0,18.15,18.16,18.15,18.16,9800.0
2014-11-03 15:15:00,18.16,18.16,18.11,18.12,61600.0,18.16,18.16,18.11,18.12,61600.0
2014-11-03 15:20:00,18.12,18.15,18.11,18.15,41300.0,18.12,18.15,18.11,18.15,41300.0
2014-11-03 15:25:00,18.15,18.16,18.12,18.14,74200.0,18.15,18.16,18.12,18.14,74200.0
2014-11-03 15:30:00,18.14,18.16,18.14,18.16,40800.0,18.14,18.16,18.14,18.16,40800.0
2014-11-03 15:35:00,18.16,18.17,18.15,18.15,25900.0,18.16,18.17,18.15,18.15,25900.0
2014-11-03 15:40:00,18.15,18.18,18.14,18.14,82200.0,18.15,18.18,18.14,18.14,82200.0
2014-11-03 15:45:00,18.14,18.17,18.14,18.15,69100.0,18.14,18.17,18.14,18.15,69100.0
2014-11-03 15:50:00,18.15,18.17,18.13,18.17,153200.0,18.15,18.17,18.13,18.17,153200.0
2014-11-03 15:55:00,18.16,18.18,18.16,18.16,162900.0,18.16,18.18,18.16,18.16,162900.0
2014-11-04 09:30:00,18.16,18.22,18.11,18.18,139700.0,18.16,18.22,18.11,18.18,139700.0
2014-11-04 09:35:00,18.18,18.29,18.18,18.27,11500.0,18.18,18.29,18.18,18.27,11500.0
2014-11-04 09:40:00,18.26,18.29,18.25,18.25,19000.0,18.26,18.29,18.25,18.25,19000.0
2014-11-04 09:45:00,18.25,18.29,18.23,18.26,35700.0,18.25,18.29,18.23,18.26,35700.0
2014-11-04 09:50:00,18.26,18.27,18.23,18.27,34700.0,18.26,18.27,18.23,18.27,34700.0
2014-11-04 09:55:00,18.26,18.28,18.26,18.28,4000.0,18.26,18.28,18.26,18.28,4000.0
2014-11-04 10:00:00,18.27,18.32,18.26,18.31,11700.0,18.27,18.32,18.26,18.31,11700.0
2014-11-04 10:05:00,18.31,18.32,18.26,18.29,26700.0,18.31,18.32,18.26,18.29,26700.0
2014-11-04 10:10:00,18.3,18.3,18.28,18.29,5800.0,18.3,18.3,18.28,18.29,5800.0
2014-11-04 10:15:00,18.29,18.31,18.26,18.3,19600.0,18.29,18.31,18.26,18.3,19600.0
2014-11-04 10:20:00,18.3,18.3,18.28,18.29,6900.0,18.3,18.3,18.28,18.29,6900.0
2014-11-04 10:25:00,18.29,18.29,18.25,18.26,11800.0,18.29,18.29,18.25,18.26,11800.0
2014-11-04 10:30:00,18.26,18.27,18.21,18.22,10300.0,18.26,18.27,18.21,18.22,10300.0
2014-11-04 10:35:00,18.21,18.25,18.16,18.16,34200.0,18.21,18.25,18.16,18.16,34200.0
2014-11-04 10:40:00,18.16,18.18,18.12,18.12,59900.0,18.16,18.18,18.12,18.12,59900.0
2014-11-04 10:45:00,18.12,18.12,18.09,18.09,13600.0,18.12,18.12,18.09,18.09,13600.0
2014-11-04 10:50:00,18.09,18.11,18.07,18.09,23900.0,18.09,18.11,18.07,18.09,23900.0
2014-11-04 10:55:00,18.09,18.09,18.04,18.04,7500.0,18.09,18.09,18.04,18.04,7500.0
2014-11-04 11:00:00,18.04,18.06,18.03,18.04,18900.0,18.04,18.06,18.03,18.04,18900.0
2014-11-04 11:05:00,18.04,18.05,18.0,18.01,17100.0,18.04,18.05,18.0,18.01,17100.0
2014-11-04 11:10:00,18.01,18.04,18.0,18.03,19700.0,18.01,18.04,18.0,18.03,19700.0
2014-11-04 11:15:00,18.03,18.07,18.03,18.05,48600.0,18.03,18.07,18.03,18.05,48600.0
2014-11-04 11:20:00,18.05,18.06,18.03,18.04,28300.0,18.05,18.06,18.03,18.04,28300.0
2014-11-04 11:25:00,18.04,18.06,18.03,18.04,27100.0,18.04,18.06,18.03,18.04,27100.0
2014-11-04 11:30:00,18.05,18.06,18.04,18.05,24700.0,18.05,18.06,18.04,18.05,24700.0
2014-11-04 11:35:00,18.06,18.09,18.04,18.08,36400.0,18.06,18.09,18.04,18.08,36400.0
2014-11-04 11:40:00,18.09,18.09,18.06,18.09,26600.0,18.09,18.09,18.06,18.09,26600.0
2014-11-04 11:45:00,18.09,18.1,18.06,18.09,19600.0,18.09,18.1,18.06,18.09,19600.0
2014-11-04 11:50:00,18.09,18.09,18.06,18.07,17200.0,18.09,18.09,18.06,18.07,17200.0
2014-11-04 11:55:00,18.07,18.07,18.01,18.02,21100.0,18.07,18.07,18.01,18.02,21100.0
2014-11-04 12:00:00,18.03,18.05,18.03,18.05,13100.0,18.03,18.05,18.03,18.05,13100.0
2014-11-04 12:05:00,18.05,18.05,18.03,18.03,13300.0,18.05,18.05,18.03,18.03,13300.0
2014-11-04 12:10:00,18.04,18.06,18.03,18.05,10700.0,18.04,18.06,18.03,18.05,10700.0
2014-11-04 12:15:00,18.05,18.05,18.03,18.03,11700.0,18.05,18.05,18.03,18.03,11700.0
2014-11-04 12:20:00,18.03,18.06,18.03,18.06,31700.0,18.03,18.06,18.03,18.06,31700.0
2014-11-04 12:25:00,18.06,18.1,18.06,18.08,22100.0,18.06,18.1,18.06,18.08,22100.0
2014-11-04 12:30:00,18.08,18.09,18.06,18.06,7200.0,18.08,18.09,18.06,18.06,7200.0
2014-11-04 12:35:00,18.07,18.08,18.05,18.06,10800.0,18.07,18.08,18.05,18.06,10800.0
2014-11-04 12:40:00,18.06,18.07,18.05,18.07,11000.0,18.06,18.07,18.05,18.07,11000.0
2014-11-04 12:45:00,18.08,18.08,18.06,18.07,12600.0,18.08,18.08,18.06,18.07,12600.0
2014-11-04 12:50:00,18.07,18.08,18.06,18.06,7100.0,18.07,18.08,18.06,18.06,7100.0
2014-11-04 12:55:00,18.06,18.06,18.04,18.04,11500.0,18.06,18.06,18.04,18.04,11500.0
2014-11-04 13:00:00,18.05,18.06,18.04,18.06,13400.0,18.05,18.06,18.04,18.06,13400.0
2014-11-04 13:05:00,18.06,18.11,18.06,18.11,37300.0,18.06,18.11,18.06,18.11,37300.0
2014-11-04 13:10:00,18.11,18.13,18.09,18.13,34300.0,18.11,18.13,18.09,18.13,34300.0
2014-11-04 13:15:00,18.13,18.14,18.08,18.09,19400.0,18.13,18.14,18.08,18.09,19400.0
2014-11-04 13:20:00,18.09,18.1,18.07,18.1,8300.0,18.09,18.1,18.07,18.1,8300.0
2014-11-04 13:25:00,18.1,18.1,18.09,18.1,8200.0,18.1,18.1,18.09,18.1,8200.0
2014-11-04 13:30:00,18.1,18.11,18.09,18.11,82500.0,18.1,18.11,18.09,18.11,82500.0
2014-11-04 13:35:00,18.11,18.13,18.11,18.12,20500.0,18.11,18.13,18.11,18.12,20500.0
2014-11-04 13:40:00,18.11,18.13,18.11,18.12,10600.0,18.11,18.13,18.11,18.12,10600.0
2014-11-04 13:45:00,18.12,18.15,18.12,18.13,31700.0,18.12,18.15,18.12,18.13,31700.0
2014-11-04 13:50:00,18.13,18.17,18.13,18.16,46400.0,18.13,18.17,18.13,18.16,46400.0
2014-11-04 13:55:00,18.16,18.18,18.15,18.17,19000.0,18.16,18.18,18.15,18.17,19000.0
2014-11-04 14:00:00,18.17,18.17,18.14,18.14,10100.0,18.17,18.17,18.14,18.14,10100.0
2014-11-04 14:05:00,18.14,18.18,18.14,18.17,41100.0,18.14,18.18,18.14,18.17,41100.0
2014-11-04 14:10:00,18.17,18.17,18.16,18.16,6000.0,18.17,18.17,18.16,18.16,6000.0
2014-11-04 14:15:00,18.17,18.17,18.15,18.16,11400.0,18.17,18.17,18.15,18.16,11400.0
2014-11-04 14:20:00,18.16,18.18,18.15,18.15,13300.0,18.16,18.18,18.15,18.15,13300.0
2014-11-04 14:25:00,18.15,18.17,18.15,18.16,16700.0,18.15,18.17,18.15,18.16,16700.0
2014-11-04 14:30:00,18.15,18.18,18.15,18.16,28400.0,18.15,18.18,18.15,18.16,28400.0
2014-11-04 14:35:00,18.16,18.17,18.13,18.14,28300.0,18.16,18.17,18.13,18.14,28300.0
2014-11-04 14:40:00,18.14,18.14,18.12,18.13,70400.0,18.14,18.14,18.12,18.13,70400.0
2014-11-04 14:45:00,18.13,18.14,18.1,18.1,24000.0,18.13,18.14,18.1,18.1,24000.0
2014-11-04 14:50:00,18.11,18.13,18.1,18.1,19700.0,18.11,18.13,18.1,18.1,19700.0
2014-11-04 14:55:00,18.1,18.13,18.1,18.11,20200.0,18.1,18.13,18.1,18.11,20200.0
2014-11-04 15:00:00,18.12,18.13,18.11,18.11,5200.0,18.12,18.13,18.11,18.11,5200.0
2014-11-04 15:05:00,18.11,18.13,18.11,18.13,7600.0,18.11,18.13,18.11,18.13,7600.0
2014-11-04 15:10:00,18.12,18.13,18.1,18.11,32700.0,18.12,18.13,18.1,18.11,32700.0
2014-11-04 15:15:00,18.1,18.12,18.1,18.12,18300.0,18.1,18.12,18.1,18.12,18300.0
2014-11-04 15:20:00,18.12,18.12,18.1,18.11,18000.0,18.12,18.12,18.1,18.11,18000.0
2014-11-04 15:25:00,18.11,18.11,18.08,18.1,40800.0,18.11,18.11,18.08,18.1,40800.0
2014-11-04 15:30:00,18.1,18.11,18.09,18.09,30200.0,18.1,18.11,18.09,18.09,30200.0
2014-11-04 15:35:00,18.09,18.1,18.07,18.09,38300.0,18.09,18.1,18.07,18.09,38300.0
2014-11-04 15:40:00,18.08,18.1,18.07,18.09,42600.0,18.08,18.1,18.07,18.09,42600.0
2014-11-04 15:45:00,18.09,18.12,18.08,18.1,31600.0,18.09,18.12,18.08,18.1,31600.0
2014-11-04 15:50:00,18.11,18.11,18.09,18.1,56300.0,18.11,18.11,18.09,18.1,56300.0
2014-11-04 15:55:00,18.1,18.11,18.08,18.1,109800.0,18.1,18.11,18.08,18.1,109800.0
2014-11-05 09:30:00,18.24,18.25,17.9,18.16,14100.0,18.24,18.25,17.9,18.16,14100.0
2014-11-05 09:35:00,18.16,18.21,18.07,18.08,9000.0,18.16,18.21,18.07,18.08,9000.0
2014-11-05 09:40:00,18.08,18.09,18.05,18.05,4500.0,18.08,18.09,18.05,18.05,4500.0
2014-11-05 09:45:00,18.05,18.08,18.01,18.01,10600.0,18.05,18.08,18.01,18.01,10600.0
2014-11-05 09:50:00,18.01,18.09,18.01,18.08,14700.0,18.01,18.09,18.01,18.08,14700.0
2014-11-05 09:55:00,18.08,18.09,18.07,18.09,2400.0,18.08,18.09,18.07,18.09,2400.0
2014-11-05 10:00:00,18.09,18.11,18.07,18.11,6100.0,18.09,18.11,18.07,18.11,6100.0
2014-11-05 10:05:00,18.11,18.12,18.11,18.11,2500.0,18.11,18.12,18.11,18.11,2500.0
2014-11-05 10:10:00,18.11,18.13,18.11,18.12,4000.0,18.11,18.13,18.11,18.12,4000.0
2014-11-05 10:15:00,18.13,18.16,18.11,18.11,22500.0,18.13,18.16,18.11,18.11,22500.0
2014-11-05 10:20:00,18.11,18.12,18.09,18.1,12200.0,18.11,18.12,18.09,18.1,12200.0
2014-11-05 10:25:00,18.09,18.09,18.06,18.08,8500.0,18.09,18.09,18.06,18.08,8500.0
2014-11-05 10:30:00,18.07,18.08,18.04,18.05,6800.0,18.07,18.08,18.04,18.05,6800.0
2014-11-05 10:35:00,18.05,18.07,18.05,18.07,2300.0,18.05,18.07,18.05,18.07,2300.0
2014-11-05 10:40:00,18.07,18.08,18.07,18.08,500.0,18.07,18.08,18.07,18.08,500.0
2014-11-05 10:45:00,18.07,18.08,18.06,18.08,6900.0,18.07,18.08,18.06,18.08,6900.0
2014-11-05 10:50:00,18.08,18.08,18.06,18.07,7300.0,18.08,18.08,18.06,18.07,7300.0
2014-11-05 10:55:00,18.06,18.07,18.04,18.07,7800.0,18.06,18.07,18.04,18.07,7800.0
2014-11-05 11:00:00,18.07,18.08,18.07,18.07,6400.0,18.07,18.08,18.07,18.07,6400.0
2014-11-05 11:05:00,18.08,18.09,18.08,18.09,3200.0,18.08,18.09,18.08,18.09,3200.0
2014-11-05 11:10:00,18.09,18.1,18.09,18.1,1500.0,18.09,18.1,18.09,18.1,1500.0
2014-11-05 11:15:00,18.09,18.1,18.07,18.07,6600.0,18.09,18.1,18.07,18.07,6600.0
2014-11-05 11:20:00,18.07,18.07,18.05,18.06,9600.0,18.07,18.07,18.05,18.06,9600.0
2014-11-05 11:25:00,18.06,18.07,18.06,18.07,3400.0,18.06,18.07,18.06,18.07,3400.0
2014-11-05 11:30:00,18.07,18.08,18.06,18.08,2200.0,18.07,18.08,18.06,18.08,2200.0
2014-11-05 11:35:00,18.07,18.07,18.05,18.05,5500.0,18.07,18.07,18.05,18.05,5500.0
2014-11-05 11:40:00,18.05,18.05,18.03,18.04,6700.0,18.05,18.05,18.03,18.04,6700.0
2014-11-05 11:45:00,18.04,18.05,18.04,18.05,5300.0,18.04,18.05,18.04,18.05,5300.0
2014-11-05 11:50:00,18.06,18.06,18.04,18.04,4900.0,18.06,18.06,18.04,18.04,4900.0
2014-11-05 11:55:00,18.04,18.09,18.04,18.09,9000.0,18.04,18.09,18.04,18.09,9000.0
2014-11-05 12:00:00,18.09,18.1,18.08,18.09,10000.0,18.09,18.1,18.08,18.09,10000.0
2014-11-05 12:05:00,18.09,18.09,18.08,18.09,1000.0,18.09,18.09,18.08,18.09,1000.0
2014-11-05 12:10:00,18.08,18.09,18.08,18.08,2500.0,18.08,18.09,18.08,18.08,2500.0
2014-11-05 12:15:00,18.09,18.09,18.07,18.08,8600.0,18.09,18.09,18.07,18.08,8600.0
2014-11-05 12:20:00,18.08,18.08,18.08,18.08,900.0,18.08,18.08,18.08,18.08,900.0
2014-11-05 12:25:00,18.08,18.08,18.06,18.07,8500.0,18.08,18.08,18.06,18.07,8500.0
2014-11-05 12:30:00,18.07,18.08,18.06,18.06,5700.0,18.07,18.08,18.06,18.06,5700.0
2014-11-05 12:35:00,18.06,18.08,18.05,18.05,21600.0,18.06,18.08,18.05,18.05,21600.0
2014-11-05 12:40:00,18.05,18.05,18.04,18.04,900.0,18.05,18.05,18.04,18.04,900.0
2014-11-05 12:45:00,18.05,18.07,18.05,18.06,10900.0,18.05,18.07,18.05,18.06,10900.0
2014-11-05 12:50:00,18.06,18.06,18.05,18.05,1100.0,18.06,18.06,18.05,18.05,1100.0
2014-11-05 12:55:00,18.05,18.06,18.04,18.06,10800.0,18.05,18.06,18.04,18.06,10800.0
2014-11-05 13:00:00,18.06,18.07,18.05,18.05,26300.0,18.06,18.07,18.05,18.05,26300.0
2014-11-05 13:05:00,18.05,18.05,18.03,18.04,27600.0,18.05,18.05,18.03,18.04,27600.0
2014-11-05 13:10:00,18.05,18.05,18.03,18.04,12100.0,18.05,18.05,18.03,18.04,12100.0
2014-11-05 13:15:00,18.04,18.04,18.01,18.02,7300.0,18.04,18.04,18.01,18.02,7300.0
2014-11-05 13:20:00,18.02,18.02,18.01,18.02,10600.0,18.02,18.02,18.01,18.02,10600.0
2014-11-05 13:25:00,18.02,18.02,17.99,18.0,17900.0,18.02,18.02,17.99,18.0,17900.0
2014-11-05 13:30:00,18.0,18.01,18.0,18.0,1200.0,18.0,18.01,18.0,18.0,1200.0
2014-11-05 13:35:00,18.01,18.01,17.96,17.97,13500.0,18.01,18.01,17.96,17.97,13500.0
2014-11-05 13:40:00,17.97,17.98,17.95,17.96,12200.0,17.97,17.98,17.95,17.96,12200.0
2014-11-05 13:45:00,17.95,17.96,17.95,17.96,6800.0,17.95,17.96,17.95,17.96,6800.0
2014-11-05 13:50:00,17.96,17.97,17.95,17.96,5400.0,17.96,17.97,17.95,17.96,5400.0
2014-11-05 13:55:00,17.97,17.97,17.95,17.96,13300.0,17.97,17.97,17.95,17.96,13300.0
2014-11-05 14:00:00,17.96,17.96,17.95,17.96,8200.0,17.96,17.96,17.95,17.96,8200.0
2014-11-05 14:05:00,17.96,17.97,17.95,17.96,9500.0,17.96,17.97,17.95,17.96,9500.0
2014-11-05 14:10:00,17.96,17.98,17.95,17.97,15300.0,17.96,17.98,17.95,17.97,15300.0
2014-11-05 14:15:00,17.97,17.97,17.95,17.97,13700.0,17.97,17.97,17.95,17.97,13700.0
2014-11-05 14:20:00,17.96,17.98,17.96,17.97,3600.0,17.96,17.98,17.96,17.97,3600.0
2014-11-05 14:25:00,17.97,17.99,17.97,17.99,4200.0,17.97,17.99,17.97,17.99,4200.0
2014-11-05 14:30:00,17.99,17.99,17.97,17.98,10900.0,17.99,17.99,17.97,17.98,10900.0
2014-11-05 14:35:00,17.98,17.98,17.96,17.97,7700.0,17.98,17.98,17.96,17.97,7700.0
2014-11-05 14:40:00,17.98,18.0,17.97,17.99,33700.0,17.98,18.0,17.97,17.99,33700.0
2014-11-05 14:45:00,17.99,17.99,17.97,17.98,13800.0,17.99,17.99,17.97,17.98,13800.0
2014-11-05 14:50:00,17.98,18.0,17.98,17.98,14500.0,17.98,18.0,17.98,17.98,14500.0
2014-11-05 14:55:00,17.98,18.0,17.98,18.0,13900.0,17.98,18.0,17.98,18.0,13900.0
2014-11-05 15:00:00,18.0,18.0,18.0,18.0,17300.0,18.0,18.0,18.0,18.0,17300.0
2014-11-05 15:05:00,18.0,18.0,17.99,18.0,21500.0,18.0,18.0,17.99,18.0,21500.0
2014-11-05 15:10:00,17.99,18.0,17.96,17.98,34900.0,17.99,18.0,17.96,17.98,34900.0
2014-11-05 15:15:00,17.98,17.98,17.94,17.95,23300.0,17.98,17.98,17.94,17.95,23300.0
2014-11-05 15:20:00,17.95,17.96,17.94,17.95,21800.0,17.95,17.96,17.94,17.95,21800.0
2014-11-05 15:25:00,17.95,17.96,17.95,17.96,13600.0,17.95,17.96,17.95,17.96,13600.0
2014-11-05 15:30:00,17.96,17.98,17.95,17.97,30300.0,17.96,17.98,17.95,17.97,30300.0
2014-11-05 15:35:00,17.96,18.01,17.96,18.0,128500.0,17.96,18.01,17.96,18.0,128500.0
2014-11-05 15:40:00,18.0,18.0,17.96,17.99,52700.0,18.0,18.0,17.96,17.99,52700.0
2014-11-05 15:45:00,17.98,17.99,17.97,17.98,33100.0,17.98,17.99,17.97,17.98,33100.0
2014-11-05 15:50:00,17.98,17.98,17.97,17.97,93100.0,17.98,17.98,17.97,17.97,93100.0
2014-11-05 15:55:00,17.98,17.98,17.96,17.97,209400.0,17.98,17.98,17.96,17.97,209400.0
2014-11-06 09:30:00,18.0,18.12,18.0,18.08,18800.0,18.0,18.12,18.0,18.08,18800.0
2014-11-06 09:35:00,18.08,18.13,18.04,18.09,54300.0,18.08,18.13,18.04,18.09,54300.0
2014-11-06 09:40:00,18.09,18.14,18.09,18.14,11400.0,18.09,18.14,18.09,18.14,11400.0
2014-11-06 09:45:00,18.16,18.17,18.12,18.17,7300.0,18.16,18.17,18.12,18.17,7300.0
2014-11-06 09:50:00,18.16,18.16,18.13,18.15,5000.0,18.16,18.16,18.13,18.15,5000.0
2014-11-06 09:55:00,18.15,18.15,18.11,18.15,8100.0,18.15,18.15,18.11,18.15,8100.0
2014-11-06 10:00:00,18.15,18.17,18.11,18.11,9500.0,18.15,18.17,18.11,18.11,9500.0
2014-11-06 10:05:00,18.11,18.12,18.1,18.11,17400.0,18.11,18.12,18.1,18.11,17400.0
2014-11-06 10:10:00,18.1,18.12,18.1,18.12,42500.0,18.1,18.12,18.1,18.12,42500.0
2014-11-06 10:15:00,18.12,18.12,18.07,18.1,11700.0,18.12,18.12,18.07,18.1,11700.0
2014-11-06 10:20:00,18.1,18.11,18.07,18.09,6700.0,18.1,18.11,18.07,18.09,6700.0
2014-11-06 10:25:00,18.1,18.13,18.1,18.11,10000.0,18.1,18.13,18.1,18.11,10000.0
2014-11-06 10:30:00,18.1,18.11,18.08,18.09,7900.0,18.1,18.11,18.08,18.09,7900.0
2014-11-06 10:35:00,18.1,18.12,18.09,18.11,9400.0,18.1,18.12,18.09,18.11,9400.0
2014-11-06 10:40:00,18.1,18.14,18.1,18.14,5000.0,18.1,18.14,18.1,18.14,5000.0
2014-11-06 10:45:00,18.14,18.15,18.08,18.08,28900.0,18.14,18.15,18.08,18.08,28900.0
2014-11-06 10:50:00,18.08,18.11,18.06,18.11,29800.0,18.08,18.11,18.06,18.11,29800.0
2014-11-06 10:55:00,18.11,18.11,18.08,18.1,5500.0,18.11,18.11,18.08,18.1,5500.0
2014-11-06 11:00:00,18.1,18.13,18.1,18.13,5300.0,18.1,18.13,18.1,18.13,5300.0
2014-11-06 11:05:00,18.14,18.16,18.13,18.14,11000.0,18.14,18.16,18.13,18.14,11000.0
2014-11-06 11:10:00,18.14,18.16,18.13,18.14,6200.0,18.14,18.16,18.13,18.14,6200.0
2014-11-06 11:15:00,18.14,18.19,18.14,18.19,4200.0,18.14,18.19,18.14,18.19,4200.0
2014-11-06 11:20:00,18.18,18.2,18.17,18.2,4500.0,18.18,18.2,18.17,18.2,4500.0
2014-11-06 11:25:00,18.2,18.2,18.17,18.2,10300.0,18.2,18.2,18.17,18.2,10300.0
2014-11-06 11:30:00,18.2,18.22,18.2,18.21,9700.0,18.2,18.22,18.2,18.21,9700.0
2014-11-06 11:35:00,18.21,18.21,18.18,18.2,20000.0,18.21,18.21,18.18,18.2,20000.0
2014-11-06 11:40:00,18.2,18.21,18.19,18.21,13300.0,18.2,18.21,18.19,18.21,13300.0
2014-11-06 11:45:00,18.21,18.22,18.15,18.16,23500.0,18.21,18.22,18.15,18.16,23500.0
2014-11-06 11:50:00,18.16,18.2,18.16,18.19,25500.0,18.16,18.2,18.16,18.19,25500.0
2014-11-06 11:55:00,18.2,18.21,18.19,18.21,5900.0,18.2,18.21,18.19,18.21,5900.0
2014-11-06 12:00:00,18.2,18.2,18.19,18.19,2300.0,18.2,18.2,18.19,18.19,2300.0
2014-11-06 12:05:00,18.19,18.19,18.17,18.17,5200.0,18.19,18.19,18.17,18.17,5200.0
2014-11-06 12:10:00,18.18,18.2,18.18,18.2,5000.0,18.18,18.2,18.18,18.2,5000.0
2014-11-06 12:15:00,18.2,18.21,18.19,18.2,30000.0,18.2,18.21,18.19,18.2,30000.0
2014-11-06 12:20:00,18.2,18.21,18.18,18.19,6000.0,18.2,18.21,18.18,18.19,6000.0
2014-11-06 12:25:00,18.19,18.19,18.18,18.19,1900.0,18.19,18.19,18.18,18.19,1900.0
2014-11-06 12:30:00,18.19,18.2,18.17,18.18,16300.0,18.19,18.2,18.17,18.18,16300.0
2014-11-06 12:35:00,18.18,18.18,18.13,18.14,11000.0,18.18,18.18,18.13,18.14,11000.0
2014-11-06 12:40:00,18.14,18.14,18.12,18.13,15300.0,18.14,18.14,18.12,18.13,15300.0
2014-11-06 12:45:00,18.13,18.15,18.13,18.15,17700.0,18.13,18.15,18.13,18.15,17700.0
2014-11-06 12:50:00,18.16,18.16,18.14,18.14,5200.0,18.16,18.16,18.14,18.14,5200.0
2014-11-06 12:55:00,18.14,18.15,18.13,18.13,5000.0,18.14,18.15,18.13,18.13,5000.0
2014-11-06 13:00:00,18.13,18.15,18.13,18.14,3500.0,18.13,18.15,18.13,18.14,3500.0
2014-11-06 13:05:00,18.14,18.15,18.12,18.13,11400.0,18.14,18.15,18.12,18.13,11400.0
2014-11-06 13:10:00,18.13,18.14,18.13,18.14,600.0,18.13,18.14,18.13,18.14,600.0
2014-11-06 13:15:00,18.13,18.15,18.13,18.14,2200.0,18.13,18.15,18.13,18.14,2200.0
2014-11-06 13:20:00,18.15,18.15,18.13,18.13,7000.0,18.15,18.15,18.13,18.13,7000.0
2014-11-06 13:25:00,18.13,18.14,18.13,18.13,5500.0,18.13,18.14,18.13,18.13,5500.0
2014-11-06 13:30:00,18.14,18.14,18.14,18.14,4200.0,18.14,18.14,18.14,18.14,4200.0
2014-11-06 13:35:00,18.14,18.15,18.12,18.14,11400.0,18.14,18.15,18.12,18.14,11400.0
2014-11-06 13:40:00,18.14,18.14,18.12,18.13,4700.0,18.14,18.14,18.12,18.13,4700.0
2014-11-06 13:45:00,18.12,18.14,18.12,18.13,18900.0,18.12,18.14,18.12,18.13,18900.0
2014-11-06 13:50:00,18.14,18.14,18.13,18.14,10600.0,18.14,18.14,18.13,18.14,10600.0
2014-11-06 13:55:00,18.13,18.14,18.12,18.12,5100.0,18.13,18.14,18.12,18.12,5100.0
2014-11-06 14:00:00,18.12,18.14,18.12,18.14,11900.0,18.12,18.14,18.12,18.14,11900.0
2014-11-06 14:05:00,18.14,18.16,18.14,18.15,3000.0,18.14,18.16,18.14,18.15,3000.0
2014-11-06 14:10:00,18.15,18.16,18.13,18.14,23000.0,18.15,18.16,18.13,18.14,23000.0
2014-11-06 14:15:00,18.14,18.15,18.14,18.15,3200.0,18.14,18.15,18.14,18.15,3200.0
2014-11-06 14:20:00,18.15,18.16,18.15,18.15,4200.0,18.15,18.16,18.15,18.15,4200.0
2014-11-06 14:25:00,18.17,18.18,18.16,18.17,5100.0,18.17,18.18,18.16,18.17,5100.0
2014-11-06 14:30:00,18.17,18.19,18.16,18.16,46000.0,18.17,18.19,18.16,18.16,46000.0
2014-11-06 14:35:00,18.15,18.17,18.15,18.17,6000.0,18.15,18.17,18.15,18.17,6000.0
2014-11-06 14:40:00,18.17,18.17,18.16,18.16,7000.0,18.17,18.17,18.16,18.16,7000.0
2014-11-06 14:45:00,18.16,18.18,18.16,18.18,10700.0,18.16,18.18,18.16,18.18,10700.0
2014-11-06 14:50:00,18.17,18.19,18.17,18.19,9500.0,18.17,18.19,18.17,18.19,9500.0
2014-11-06 14:55:00,18.19,18.2,18.17,18.19,21600.0,18.19,18.2,18.17,18.19,21600.0
2014-11-06 15:00:00,18.19,18.2,18.18,18.19,8900.0,18.19,18.2,18.18,18.19,8900.0
2014-11-06 15:05:00,18.18,18.2,18.18,18.19,10600.0,18.18,18.2,18.18,18.19,10600.0
2014-11-06 15:10:00,18.19,18.22,18.19,18.22,8100.0,18.19,18.22,18.19,18.22,8100.0
2014-11-06 15:15:00,18.21,18.22,18.2,18.22,20100.0,18.21,18.22,18.2,18.22,20100.0
2014-11-06 15:20:00,18.21,18.22,18.2,18.21,39000.0,18.21,18.22,18.2,18.21,39000.0
2014-11-06 15:25:00,18.21,18.22,18.21,18.22,8400.0,18.21,18.22,18.21,18.22,8400.0
2014-11-06 15:30:00,18.22,18.23,18.16,18.16,58000.0,18.22,18.23,18.16,18.16,58000.0
2014-11-06 15:35:00,18.16,18.17,18.16,18.17,39300.0,18.16,18.17,18.16,18.17,39300.0
2014-11-06 15:40:00,18.17,18.18,18.16,18.18,23800.0,18.17,18.18,18.16,18.18,23800.0
2014-11-06 15:45:00,18.18,18.21,18.17,18.21,93700.0,18.18,18.21,18.17,18.21,93700.0
2014-11-06 15:50:00,18.21,18.23,18.2,18.23,33100.0,18.21,18.23,18.2,18.23,33100.0
2014-11-06 15:55:00,18.23,18.23,18.21,18.23,111700.0,18.23,18.23,18.21,18.23,111700.0
2014-11-07 09:30:00,18.19,18.2,18.13,18.13,20100.0,18.19,18.2,18.13,18.13,20100.0
2014-11-07 09:35:00,18.15,18.25,18.15,18.22,14100.0,18.15,18.25,18.15,18.22,14100.0
2014-11-07 09:40:00,18.22,18.22,18.05,18.14,113600.0,18.22,18.22,18.05,18.14,113600.0
2014-11-07 09:45:00,18.13,18.17,18.08,18.17,12400.0,18.13,18.17,18.08,18.17,12400.0
2014-11-07 09:50:00,18.17,18.19,18.13,18.18,10600.0,18.17,18.19,18.13,18.18,10600.0
2014-11-07 09:55:00,18.17,18.18,18.14,18.16,18500.0,18.17,18.18,18.14,18.16,18500.0
2014-11-07 10:00:00,18.16,18.16,18.11,18.11,9200.0,18.16,18.16,18.11,18.11,9200.0
2014-11-07 10:05:00,18.11,18.11,18.08,18.09,9800.0,18.11,18.11,18.08,18.09,9800.0
2014-11-07 10:10:00,18.09,18.1,18.06,18.08,12800.0,18.09,18.1,18.06,18.08,12800.0
2014-11-07 10:15:00,18.07,18.11,18.07,18.1,4600.0,18.07,18.11,18.07,18.1,4600.0
2014-11-07 10:20:00,18.1,18.12,18.08,18.11,6100.0,18.1,18.12,18.08,18.11,6100.0
2014-11-07 10:25:00,18.11,18.12,18.09,18.1,8300.0,18.11,18.12,18.09,18.1,8300.0
2014-11-07 10:30:00,18.1,18.1,18.07,18.1,6400.0,18.1,18.1,18.07,18.1,6400.0
2014-11-07 10:35:00,18.1,18.13,18.07,18.13,16000.0,18.1,18.13,18.07,18.13,16000.0
2014-11-07 10:40:00,18.14,18.16,18.1,18.1,10900.0,18.14,18.16,18.1,18.1,10900.0
2014-11-07 10:45:00,18.1,18.17,18.1,18.15,87600.0,18.1,18.17,18.1,18.15,87600.0
2014-11-07 10:50:00,18.16,18.18,18.16,18.17,8000.0,18.16,18.18,18.16,18.17,8000.0
2014-11-07 10:55:00,18.18,18.19,18.17,18.17,14500.0,18.18,18.19,18.17,18.17,14500.0
2014-11-07 11:00:00,18.18,18.18,18.17,18.18,3300.0,18.18,18.18,18.17,18.18,3300.0
2014-11-07 11:05:00,18.18,18.2,18.18,18.19,11400.0,18.18,18.2,18.18,18.19,11400.0
2014-11-07 11:10:00,18.19,18.21,18.19,18.21,4300.0,18.19,18.21,18.19,18.21,4300.0
2014-11-07 11:15:00,18.21,18.22,18.21,18.22,3600.0,18.21,18.22,18.21,18.22,3600.0
2014-11-07 11:20:00,18.23,18.23,18.22,18.23,2300.0,18.23,18.23,18.22,18.23,2300.0
2014-11-07 11:25:00,18.23,18.24,18.23,18.23,3100.0,18.23,18.24,18.23,18.23,3100.0
2014-11-07 11:30:00,18.23,18.25,18.22,18.23,9800.0,18.23,18.25,18.22,18.23,9800.0
2014-11-07 11:35:00,18.23,18.25,18.22,18.24,17500.0,18.23,18.25,18.22,18.24,17500.0
2014-11-07 11:40:00,18.25,18.27,18.24,18.26,19600.0,18.25,18.27,18.24,18.26,19600.0
2014-11-07 11:45:00,18.26,18.27,18.26,18.27,5700.0,18.26,18.27,18.26,18.27,5700.0
2014-11-07 11:50:00,18.27,18.27,18.26,18.26,3500.0,18.27,18.27,18.26,18.26,3500.0
2014-11-07 11:55:00,18.27,18.28,18.25,18.26,15300.0,18.27,18.28,18.25,18.26,15300.0
2014-11-07 12:00:00,18.26,18.29,18.26,18.29,28000.0,18.26,18.29,18.26,18.29,28000.0
2014-11-07 12:05:00,18.29,18.3,18.28,18.3,17400.0,18.29,18.3,18.28,18.3,17400.0
2014-11-07 12:10:00,18.3,18.33,18.3,18.31,21600.0,18.3,18.33,18.3,18.31,21600.0
2014-11-07 12:15:00,18.3,18.33,18.3,18.33,9000.0,18.3,18.33,18.3,18.33,9000.0
2014-11-07 12:20:00,18.32,18.36,18.32,18.36,27100.0,18.32,18.36,18.32,18.36,27100.0
2014-11-07 12:25:00,18.36,18.36,18.35,18.35,14600.0,18.36,18.36,18.35,18.35,14600.0
2014-11-07 12:30:00,18.35,18.38,18.35,18.38,52400.0,18.35,18.38,18.35,18.38,52400.0
2014-11-07 12:35:00,18.38,18.42,18.38,18.42,53100.0,18.38,18.42,18.38,18.42,53100.0
2014-11-07 12:40:00,18.42,18.43,18.4,18.42,20600.0,18.42,18.43,18.4,18.42,20600.0
2014-11-07 12:45:00,18.42,18.42,18.41,18.42,22700.0,18.42,18.42,18.41,18.42,22700.0
2014-11-07 12:50:00,18.41,18.42,18.41,18.42,7200.0,18.41,18.42,18.41,18.42,7200.0
2014-11-07 12:55:00,18.41,18.42,18.41,18.42,13300.0,18.41,18.42,18.41,18.42,13300.0
2014-11-07 13:00:00,18.41,18.42,18.41,18.42,11300.0,18.41,18.42,18.41,18.42,11300.0
2014-11-07 13:05:00,18.42,18.42,18.41,18.42,4300.0,18.42,18.42,18.41,18.42,4300.0
2014-11-07 13:10:00,18.41,18.42,18.41,18.42,4800.0,18.41,18.42,18.41,18.42,4800.0
2014-11-07 13:15:00,18.42,18.44,18.42,18.44,10200.0,18.42,18.44,18.42,18.44,10200.0
2014-11-07 13:20:00,18.44,18.48,18.44,18.48,47100.0,18.44,18.48,18.44,18.48,47100.0
2014-11-07 13:25:00,18.48,18.48,18.46,18.48,21300.0,18.48,18.48,18.46,18.48,21300.0
2014-11-07 13:30:00,18.48,18.5,18.47,18.47,76700.0,18.48,18.5,18.47,18.47,76700.0
2014-11-07 13:35:00,18.47,18.47,18.44,18.44,27600.0,18.47,18.47,18.44,18.44,27600.0
2014-11-07 13:40:00,18.45,18.45,18.44,18.45,2700.0,18.45,18.45,18.44,18.45,2700.0
2014-11-07 13:45:00,18.45,18.46,18.44,18.44,18700.0,18.45,18.46,18.44,18.44,18700.0
2014-11-07 13:50:00,18.45,18.45,18.44,18.45,6000.0,18.45,18.45,18.44,18.45,6000.0
2014-11-07 13:55:00,18.45,18.45,18.44,18.44,5800.0,18.45,18.45,18.44,18.44,5800.0
2014-11-07 14:00:00,18.45,18.46,18.43,18.44,57700.0,18.45,18.46,18.43,18.44,57700.0
2014-11-07 14:05:00,18.44,18.45,18.43,18.45,9200.0,18.44,18.45,18.43,18.45,9200.0
2014-11-07 14:10:00,18.45,18.46,18.44,18.45,41700.0,18.45,18.46,18.44,18.45,41700.0
2014-11-07 14:15:00,18.44,18.45,18.44,18.45,25600.0,18.44,18.45,18.44,18.45,25600.0
2014-11-07 14:20:00,18.45,18.46,18.44,18.45,25500.0,18.45,18.46,18.44,18.45,25500.0
2014-11-07 14:25:00,18.45,18.48,18.44,18.48,87000.0,18.45,18.48,18.44,18.48,87000.0
2014-11-07 14:30:00,18.47,18.47,18.46,18.47,17900.0,18.47,18.47,18.46,18.47,17900.0
2014-11-07 14:35:00,18.47,18.49,18.46,18.49,16500.0,18.47,18.49,18.46,18.49,16500.0
2014-11-07 14:40:00,18.49,18.5,18.48,18.5,37500.0,18.49,18.5,18.48,18.5,37500.0
2014-11-07 14:45:00,18.5,18.53,18.49,18.53,148700.0,18.5,18.53,18.49,18.53,148700.0
2014-11-07 14:50:00,18.52,18.55,18.52,18.54,58300.0,18.52,18.55,18.52,18.54,58300.0
2014-11-07 14:55:00,18.54,18.55,18.53,18.54,33700.0,18.54,18.55,18.53,18.54,33700.0
2014-11-07 15:00:00,18.53,18.53,18.51,18.53,77000.0,18.53,18.53,18.51,18.53,77000.0
2014-11-07 15:05:00,18.53,18.53,18.49,18.49,68200.0,18.53,18.53,18.49,18.49,68200.0
2014-11-07 15:10:00,18.5,18.51,18.48,18.51,32000.0,18.5,18.51,18.48,18.51,32000.0
2014-11-07 15:15:00,18.51,18.53,18.49,18.53,56800.0,18.51,18.53,18.49,18.53,56800.0
2014-11-07 15:20:00,18.53,18.55,18.52,18.53,56300.0,18.53,18.55,18.52,18.53,56300.0
2014-11-07 15:25:00,18.53,18.55,18.53,18.53,72800.0,18.53,18.55,18.53,18.53,72800.0
2014-11-07 15:30:00,18.53,18.57,18.53,18.57,58100.0,18.53,18.57,18.53,18.57,58100.0
2014-11-07 15:35:00,18.57,18.57,18.53,18.54,74400.0,18.57,18.57,18.53,18.54,74400.0
2014-11-07 15:40:00,18.54,18.54,18.5,18.51,47400.0,18.54,18.54,18.5,18.51,47400.0
2014-11-07 15:45:00,18.51,18.51,18.5,18.51,44200.0,18.51,18.51,18.5,18.51,44200.0
2014-11-07 15:50:00,18.51,18.52,18.49,18.52,164600.0,18.51,18.52,18.49,18.52,164600.0
2014-11-07 15:55:00,18.52,18.52,18.51,18.51,162200.0,18.52,18.52,18.51,18.51,162200.0
2014-11-10 09:30:00,18.49,18.58,18.43,18.58,27900.0,18.49,18.58,18.43,18.58,27900.0
2014-11-10 09:35:00,18.54,18.59,18.54,18.54,8100.0,18.54,18.59,18.54,18.54,8100.0
2014-11-10 09:40:00,18.54,18.54,18.51,18.53,29500.0,18.54,18.54,18.51,18.53,29500.0
2014-11-10 09:45:00,18.54,18.54,18.51,18.53,15000.0,18.54,18.54,18.51,18.53,15000.0
2014-11-10 09:50:00,18.52,18.57,18.52,18.55,19100.0,18.52,18.57,18.52,18.55,19100.0
2014-11-10 09:55:00,18.55,18.58,18.55,18.57,11900.0,18.55,18.58,18.55,18.57,11900.0
2014-11-10 10:00:00,18.58,18.6,18.57,18.59,14800.0,18.58,18.6,18.57,18.59,14800.0
2014-11-10 10:05:00,18.6,18.6,18.59,18.59,4100.0,18.6,18.6,18.59,18.59,4100.0
2014-11-10 10:10:00,18.6,18.6,18.56,18.57,8900.0,18.6,18.6,18.56,18.57,8900.0
2014-11-10 10:15:00,18.56,18.57,18.52,18.53,20700.0,18.56,18.57,18.52,18.53,20700.0
2014-11-10 10:20:00,18.54,18.54,18.52,18.52,1900.0,18.54,18.54,18.52,18.52,1900.0
2014-11-10 10:25:00,18.52,18.55,18.52,18.55,14100.0,18.52,18.55,18.52,18.55,14100.0
2014-11-10 10:30:00,18.55,18.59,18.55,18.59,9500.0,18.55,18.59,18.55,18.59,9500.0
2014-11-10 10:35:00,18.59,18.6,18.59,18.6,6700.0,18.59,18.6,18.59,18.6,6700.0
2014-11-10 10:40:00,18.6,18.61,18.59,18.61,8700.0,18.6,18.61,18.59,18.61,8700.0
2014-11-10 10:45:00,18.61,18.68,18.6,18.67,83900.0,18.61,18.68,18.6,18.67,83900.0
2014-11-10 10:50:00,18.67,18.69,18.66,18.68,26200.0,18.67,18.69,18.66,18.68,26200.0
2014-11-10 10:55:00,18.68,18.69,18.67,18.68,57700.0,18.68,18.69,18.67,18.68,57700.0
2014-11-10 11:00:00,18.68,18.73,18.68,18.73,26000.0,18.68,18.73,18.68,18.73,26000.0
2014-11-10 11:05:00,18.71,18.74,18.71,18.74,28100.0,18.71,18.74,18.71,18.74,28100.0
2014-11-10 11:10:00,18.73,18.74,18.72,18.73,27300.0,18.73,18.74,18.72,18.73,27300.0
2014-11-10 11:15:00,18.73,18.77,18.73,18.76,33900.0,18.73,18.77,18.73,18.76,33900.0
2014-11-10 11:20:00,18.77,18.79,18.76,18.78,100700.0,18.77,18.79,18.76,18.78,100700.0
2014-11-10 11:25:00,18.78,18.78,18.75,18.75,24200.0,18.78,18.78,18.75,18.75,24200.0
2014-11-10 11:30:00,18.75,18.78,18.75,18.78,13600.0,18.75,18.78,18.75,18.78,13600.0
2014-11-10 11:35:00,18.78,18.78,18.74,18.75,18800.0,18.78,18.78,18.74,18.75,18800.0
2014-11-10 11:40:00,18.75,18.77,18.74,18.77,24900.0,18.75,18.77,18.74,18.77,24900.0
2014-11-10 11:45:00,18.77,18.78,18.75,18.76,150900.0,18.77,18.78,18.75,18.76,150900.0
2014-11-10 11:50:00,18.76,18.77,18.72,18.76,27700.0,18.76,18.77,18.72,18.76,27700.0
2014-11-10 11:55:00,18.75,18.78,18.75,18.77,24700.0,18.75,18.78,18.75,18.77,24700.0
2014-11-10 12:00:00,18.77,18.79,18.77,18.78,13200.0,18.77,18.79,18.77,18.78,13200.0
2014-11-10 12:05:00,18.79,18.8,18.78,18.79,11200.0,18.79,18.8,18.78,18.79,11200.0
2014-11-10 12:10:00,18.79,18.79,18.76,18.79,58000.0,18.79,18.79,18.76,18.79,58000.0
2014-11-10 12:15:00,18.79,18.79,18.78,18.79,5600.0,18.79,18.79,18.78,18.79,5600.0
2014-11-10 12:20:00,18.79,18.79,18.78,18.79,4000.0,18.79,18.79,18.78,18.79,4000.0
2014-11-10 12:25:00,18.79,18.79,18.76,18.78,44900.0,18.79,18.79,18.76,18.78,44900.0
2014-11-10 12:30:00,18.77,18.78,18.76,18.77,25400.0,18.77,18.78,18.76,18.77,25400.0
2014-11-10 12:35:00,18.77,18.78,18.76,18.77,35500.0,18.77,18.78,18.76,18.77,35500.0
2014-11-10 12:40:00,18.77,18.78,18.75,18.75,19400.0,18.77,18.78,18.75,18.75,19400.0
2014-11-10 12:45:00,18.76,18.76,18.75,18.75,8600.0,18.76,18.76,18.75,18.75,8600.0
2014-11-10 12:50:00,18.76,18.76,18.72,18.73,15200.0,18.76,18.76,18.72,18.73,15200.0
2014-11-10 12:55:00,18.73,18.75,18.73,18.75,35700.0,18.73,18.75,18.73,18.75,35700.0
2014-11-10 13:00:00,18.75,18.76,18.73,18.74,105200.0,18.75,18.76,18.73,18.74,105200.0
2014-11-10 13:05:00,18.74,18.74,18.68,18.69,30300.0,18.74,18.74,18.68,18.69,30300.0
2014-11-10 13:10:00,18.7,18.7,18.69,18.7,5400.0,18.7,18.7,18.69,18.7,5400.0
2014-11-10 13:15:00,18.7,18.71,18.69,18.71,10200.0,18.7,18.71,18.69,18.71,10200.0
2014-11-10 13:20:00,18.71,18.71,18.7,18.71,6500.0,18.71,18.71,18.7,18.71,6500.0
2014-11-10 13:25:00,18.71,18.71,18.7,18.71,8400.0,18.71,18.71,18.7,18.71,8400.0
2014-11-10 13:30:00,18.71,18.72,18.7,18.71,22400.0,18.71,18.72,18.7,18.71,22400.0
2014-11-10 13:35:00,18.71,18.71,18.7,18.71,17400.0,18.71,18.71,18.7,18.71,17400.0
2014-11-10 13:40:00,18.71,18.72,18.7,18.7,30200.0,18.71,18.72,18.7,18.7,30200.0
2014-11-10 13:45:00,18.71,18.72,18.7,18.72,8100.0,18.71,18.72,18.7,18.72,8100.0
2014-11-10 13:50:00,18.71,18.72,18.71,18.72,5700.0,18.71,18.72,18.71,18.72,5700.0
2014-11-10 13:55:00,18.72,18.72,18.71,18.71,8600.0,18.72,18.72,18.71,18.71,8600.0
2014-11-10 14:00:00,18.71,18.73,18.71,18.73,13000.0,18.71,18.73,18.71,18.73,13000.0
2014-11-10 14:05:00,18.73,18.74,18.73,18.74,11400.0,18.73,18.74,18.73,18.74,11400.0
2014-11-10 14:10:00,18.74,18.74,18.7,18.7,26300.0,18.74,18.74,18.7,18.7,26300.0
2014-11-10 14:15:00,18.71,18.72,18.7,18.71,17000.0,18.71,18.72,18.7,18.71,17000.0
2014-11-10 14:20:00,18.71,18.72,18.71,18.72,7200.0,18.71,18.72,18.71,18.72,7200.0
2014-11-10 14:25:00,18.72,18.73,18.7,18.7,15800.0,18.72,18.73,18.7,18.7,15800.0
2014-11-10 14:30:00,18.71,18.71,18.7,18.7,19100.0,18.71,18.71,18.7,18.7,19100.0
2014-11-10 14:35:00,18.7,18.71,18.7,18.71,5900.0,18.7,18.71,18.7,18.71,5900.0
2014-11-10 14:40:00,18.71,18.72,18.7,18.71,18800.0,18.71,18.72,18.7,18.71,18800.0
2014-11-10 14:45:00,18.71,18.72,18.71,18.72,7200.0,18.71,18.72,18.71,18.72,7200.0
2014-11-10 14:50:00,18.72,18.73,18.71,18.73,15600.0,18.72,18.73,18.71,18.73,15600.0
2014-11-10 14:55:00,18.73,18.74,18.72,18.73,33000.0,18.73,18.74,18.72,18.73,33000.0
2014-11-10 15:00:00,18.74,18.74,18.71,18.74,41600.0,18.74,18.74,18.71,18.74,41600.0
2014-11-10 15:05:00,18.74,18.74,18.73,18.73,7700.0,18.74,18.74,18.73,18.73,7700.0
2014-11-10 15:10:00,18.74,18.74,18.7,18.7,52300.0,18.74,18.74,18.7,18.7,52300.0
2014-11-10 15:15:00,18.7,18.71,18.67,18.67,105500.0,18.7,18.71,18.67,18.67,105500.0
2014-11-10 15:20:00,18.67,18.67,18.66,18.66,12800.0,18.67,18.67,18.66,18.66,12800.0
2014-11-10 15:25:00,18.66,18.66,18.65,18.65,38300.0,18.66,18.66,18.65,18.65,38300.0
2014-11-10 15:30:00,18.65,18.65,18.62,18.62,23200.0,18.65,18.65,18.62,18.62,23200.0
2014-11-10 15:35:00,18.62,18.66,18.62,18.66,73800.0,18.62,18.66,18.62,18.66,73800.0
2014-11-10 15:40:00,18.65,18.66,18.64,18.66,22300.0,18.65,18.66,18.64,18.66,22300.0
2014-11-10 15:45:00,18.66,18.66,18.65,18.65,23400.0,18.66,18.66,18.65,18.65,23400.0
2014-11-10 15:50:00,18.66,18.66,18.65,18.66,57600.0,18.66,18.66,18.65,18.66,57600.0
2014-11-10 15:55:00,18.66,18.68,18.65,18.68,125700.0,18.66,18.68,18.65,18.68,125700.0
2014-11-11 09:30:00,18.52,18.69,18.52,18.68,78600.0,18.52,18.69,18.52,18.68,78600.0
2014-11-11 09:35:00,18.69,18.82,18.68,18.75,77800.0,18.69,18.82,18.68,18.75,77800.0
2014-11-11 09:40:00,18.75,18.75,18.61,18.61,15000.0,18.75,18.75,18.61,18.61,15000.0
2014-11-11 09:45:00,18.62,18.68,18.62,18.66,7900.0,18.62,18.68,18.62,18.66,7900.0
2014-11-11 09:50:00,18.66,18.69,18.63,18.67,108300.0,18.66,18.69,18.63,18.67,108300.0
2014-11-11 09:55:00,18.67,18.71,18.66,18.66,30200.0,18.67,18.71,18.66,18.66,30200.0
2014-11-11 10:00:00,18.67,18.68,18.62,18.62,116800.0,18.67,18.68,18.62,18.62,116800.0
2014-11-11 10:05:00,18.62,18.64,18.61,18.63,15100.0,18.62,18.64,18.61,18.63,15100.0
2014-11-11 10:10:00,18.63,18.64,18.63,18.63,5000.0,18.63,18.64,18.63,18.63,5000.0
2014-11-11 10:15:00,18.63,18.64,18.59,18.64,15700.0,18.63,18.64,18.59,18.64,15700.0
2014-11-11 10:20:00,18.64,18.67,18.64,18.65,15600.0,18.64,18.67,18.64,18.65,15600.0
2014-11-11 10:25:00,18.65,18.66,18.64,18.64,3600.0,18.65,18.66,18.64,18.64,3600.0
2014-11-11 10:30:00,18.64,18.64,18.62,18.64,16200.0,18.64,18.64,18.62,18.64,16200.0
2014-11-11 10:35:00,18.63,18.64,18.59,18.6,9600.0,18.63,18.64,18.59,18.6,9600.0
2014-11-11 10:40:00,18.6,18.61,18.56,18.57,45700.0,18.6,18.61,18.56,18.57,45700.0
2014-11-11 10:45:00,18.57,18.59,18.54,18.55,93600.0,18.57,18.59,18.54,18.55,93600.0
2014-11-11 10:50:00,18.56,18.58,18.56,18.57,14500.0,18.56,18.58,18.56,18.57,14500.0
2014-11-11 10:55:00,18.58,18.61,18.58,18.6,9700.0,18.58,18.61,18.58,18.6,9700.0
2014-11-11 11:00:00,18.6,18.61,18.57,18.6,15900.0,18.6,18.61,18.57,18.6,15900.0
2014-11-11 11:05:00,18.6,18.61,18.6,18.61,20600.0,18.6,18.61,18.6,18.61,20600.0
2014-11-11 11:10:00,18.61,18.65,18.61,18.64,12600.0,18.61,18.65,18.61,18.64,12600.0
2014-11-11 11:15:00,18.64,18.64,18.63,18.63,4200.0,18.64,18.64,18.63,18.63,4200.0
2014-11-11 11:20:00,18.62,18.62,18.61,18.62,3300.0,18.62,18.62,18.61,18.62,3300.0
2014-11-11 11:25:00,18.62,18.63,18.62,18.63,8900.0,18.62,18.63,18.62,18.63,8900.0
2014-11-11 11:30:00,18.63,18.64,18.62,18.64,6400.0,18.63,18.64,18.62,18.64,6400.0
2014-11-11 11:35:00,18.64,18.65,18.64,18.64,2700.0,18.64,18.65,18.64,18.64,2700.0
2014-11-11 11:40:00,18.64,18.67,18.64,18.67,4600.0,18.64,18.67,18.64,18.67,4600.0
2014-11-11 11:45:00,18.66,18.67,18.65,18.66,7900.0,18.66,18.67,18.65,18.66,7900.0
2014-11-11 11:50:00,18.66,18.68,18.66,18.67,5600.0,18.66,18.68,18.66,18.67,5600.0
2014-11-11 11:55:00,18.68,18.68,18.66,18.68,2200.0,18.68,18.68,18.66,18.68,2200.0
2014-11-11 12:00:00,18.68,18.68,18.66,18.68,11700.0,18.68,18.68,18.66,18.68,11700.0
2014-11-11 12:05:00,18.68,18.68,18.67,18.67,3800.0,18.68,18.68,18.67,18.67,3800.0
2014-11-11 12:10:00,18.67,18.69,18.67,18.69,90500.0,18.67,18.69,18.67,18.69,90500.0
2014-11-11 12:15:00,18.68,18.69,18.68,18.68,3200.0,18.68,18.69,18.68,18.68,3200.0
2014-11-11 12:20:00,18.68,18.7,18.68,18.68,5000.0,18.68,18.7,18.68,18.68,5000.0
2014-11-11 12:25:00,18.69,18.7,18.66,18.69,19100.0,18.69,18.7,18.66,18.69,19100.0
2014-11-11 12:30:00,18.68,18.71,18.68,18.7,5900.0,18.68,18.71,18.68,18.7,5900.0
2014-11-11 12:35:00,18.7,18.7,18.68,18.68,1600.0,18.7,18.7,18.68,18.68,1600.0
2014-11-11 12:40:00,18.67,18.68,18.66,18.66,4500.0,18.67,18.68,18.66,18.66,4500.0
2014-11-11 12:45:00,18.66,18.66,18.65,18.66,5200.0,18.66,18.66,18.65,18.66,5200.0
2014-11-11 12:50:00,18.66,18.67,18.66,18.67,1500.0,18.66,18.67,18.66,18.67,1500.0
2014-11-11 12:55:00,18.67,18.67,18.65,18.65,6800.0,18.67,18.67,18.65,18.65,6800.0
2014-11-11 13:00:00,18.65,18.65,18.63,18.64,1500.0,18.65,18.65,18.63,18.64,1500.0
2014-11-11 13:05:00,18.63,18.64,18.63,18.63,8000.0,18.63,18.64,18.63,18.63,8000.0
2014-11-11 13:10:00,18.63,18.63,18.6,18.6,6100.0,18.63,18.63,18.6,18.6,6100.0
2014-11-11 13:15:00,18.59,18.6,18.59,18.59,16100.0,18.59,18.6,18.59,18.59,16100.0
2014-11-11 13:20:00,18.59,18.59,18.58,18.59,2100.0,18.59,18.59,18.58,18.59,2100.0
2014-11-11 13:25:00,18.59,18.6,18.59,18.6,2600.0,18.59,18.6,18.59,18.6,2600.0
2014-11-11 13:30:00,18.6,18.6,18.56,18.59,20400.0,18.6,18.6,18.56,18.59,20400.0
2014-11-11 13:35:00,18.6,18.6,18.59,18.59,700.0,18.6,18.6,18.59,18.59,700.0
2014-11-11 13:40:00,18.59,18.59,18.57,18.57,14100.0,18.59,18.59,18.57,18.57,14100.0
2014-11-11 13:45:00,18.57,18.58,18.57,18.57,2000.0,18.57,18.58,18.57,18.57,2000.0
2014-11-11 13:50:00,18.57,18.6,18.57,18.6,8100.0,18.57,18.6,18.57,18.6,8100.0
2014-11-11 13:55:00,18.59,18.61,18.59,18.61,2100.0,18.59,18.61,18.59,18.61,2100.0
2014-11-11 14:00:00,18.61,18.61,18.6,18.61,400.0,18.61,18.61,18.6,18.61,400.0
2014-11-11 14:05:00,18.6,18.61,18.59,18.59,7900.0,18.6,18.61,18.59,18.59,7900.0
2014-11-11 14:10:00,18.59,18.6,18.57,18.58,14000.0,18.59,18.6,18.57,18.58,14000.0
2014-11-11 14:15:00,18.58,18.59,18.58,18.58,2800.0,18.58,18.59,18.58,18.58,2800.0
2014-11-11 14:20:00,18.58,18.59,18.57,18.58,13100.0,18.58,18.59,18.57,18.58,13100.0
2014-11-11 14:25:00,18.57,18.59,18.56,18.59,9200.0,18.57,18.59,18.56,18.59,9200.0
2014-11-11 14:30:00,18.59,18.59,18.56,18.57,11900.0,18.59,18.59,18.56,18.57,11900.0
2014-11-11 14:35:00,18.57,18.57,18.54,18.56,24500.0,18.57,18.57,18.54,18.56,24500.0
2014-11-11 14:40:00,18.55,18.56,18.55,18.56,3200.0,18.55,18.56,18.55,18.56,3200.0
2014-11-11 14:45:00,18.55,18.56,18.55,18.56,3000.0,18.55,18.56,18.55,18.56,3000.0
2014-11-11 14:50:00,18.56,18.56,18.54,18.55,24700.0,18.56,18.56,18.54,18.55,24700.0
2014-11-11 14:55:00,18.54,18.55,18.54,18.55,28300.0,18.54,18.55,18.54,18.55,28300.0
2014-11-11 15:00:00,18.55,18.55,18.53,18.54,11600.0,18.55,18.55,18.53,18.54,11600.0
2014-11-11 15:05:00,18.53,18.54,18.53,18.54,4300.0,18.53,18.54,18.53,18.54,4300.0
2014-11-11 15:10:00,18.54,18.55,18.54,18.55,20000.0,18.54,18.55,18.54,18.55,20000.0
2014-11-11 15:15:00,18.55,18.55,18.54,18.55,5900.0,18.55,18.55,18.54,18.55,5900.0
2014-11-11 15:20:00,18.55,18.59,18.55,18.59,45700.0,18.55,18.59,18.55,18.59,45700.0
2014-11-11 15:25:00,18.59,18.6,18.58,18.59,21500.0,18.59,18.6,18.58,18.59,21500.0
2014-11-11 15:30:00,18.58,18.59,18.58,18.58,7300.0,18.58,18.59,18.58,18.58,7300.0
2014-11-11 15:35:00,18.58,18.59,18.58,18.59,24900.0,18.58,18.59,18.58,18.59,24900.0
2014-11-11 15:40:00,18.59,18.61,18.58,18.6,21100.0,18.59,18.61,18.58,18.6,21100.0
2014-11-11 15:45:00,18.61,18.61,18.6,18.61,19400.0,18.61,18.61,18.6,18.61,19400.0
2014-11-11 15:50:00,18.61,18.61,18.58,18.58,24500.0,18.61,18.61,18.58,18.58,24500.0
2014-11-11 15:55:00,18.58,18.59,18.55,18.59,148600.0,18.58,18.59,18.55,18.59,148600.0
2014-11-12 09:30:00,18.51,18.56,18.45,18.46,11000.0,18.51,18.56,18.45,18.46,11000.0
2014-11-12 09:35:00,18.51,18.56,18.41,18.48,84200.0,18.51,18.56,18.41,18.48,84200.0
2014-11-12 09:40:00,18.48,18.51,18.46,18.5,10900.0,18.48,18.51,18.46,18.5,10900.0
2014-11-12 09:45:00,18.5,18.54,18.39,18.41,79900.0,18.5,18.54,18.39,18.41,79900.0
2014-11-12 09:50:00,18.4,18.4,18.34,18.38,22700.0,18.4,18.4,18.34,18.38,22700.0
2014-11-12 09:55:00,18.39,18.43,18.32,18.35,67500.0,18.39,18.43,18.32,18.35,67500.0
2014-11-12 10:00:00,18.36,18.41,18.36,18.37,15900.0,18.36,18.41,18.36,18.37,15900.0
2014-11-12 10:05:00,18.37,18.38,18.37,18.38,8500.0,18.37,18.38,18.37,18.38,8500.0
2014-11-12 10:10:00,18.38,18.38,18.37,18.37,18000.0,18.38,18.38,18.37,18.37,18000.0
2014-11-12 10:15:00,18.38,18.38,18.37,18.38,13300.0,18.38,18.38,18.37,18.38,13300.0
2014-11-12 10:20:00,18.38,18.4,18.37,18.4,20400.0,18.38,18.4,18.37,18.4,20400.0
2014-11-12 10:25:00,18.4,18.4,18.36,18.37,25100.0,18.4,18.4,18.36,18.37,25100.0
2014-11-12 10:30:00,18.37,18.38,18.37,18.37,3100.0,18.37,18.38,18.37,18.37,3100.0
2014-11-12 10:35:00,18.38,18.4,18.37,18.4,11100.0,18.38,18.4,18.37,18.4,11100.0
2014-11-12 10:40:00,18.39,18.39,18.36,18.38,11200.0,18.39,18.39,18.36,18.38,11200.0
2014-11-12 10:45:00,18.38,18.39,18.37,18.39,6700.0,18.38,18.39,18.37,18.39,6700.0
2014-11-12 10:50:00,18.39,18.39,18.37,18.39,10900.0,18.39,18.39,18.37,18.39,10900.0
2014-11-12 10:55:00,18.39,18.42,18.37,18.39,124700.0,18.39,18.42,18.37,18.39,124700.0
2014-11-12 11:00:00,18.38,18.39,18.35,18.38,44000.0,18.38,18.39,18.35,18.38,44000.0
2014-11-12 11:05:00,18.38,18.39,18.37,18.39,2200.0,18.38,18.39,18.37,18.39,2200.0
2014-11-12 11:10:00,18.38,18.41,18.38,18.4,5700.0,18.38,18.41,18.38,18.4,5700.0
2014-11-12 11:15:00,18.41,18.42,18.39,18.41,36600.0,18.41,18.42,18.39,18.41,36600.0
2014-11-12 11:20:00,18.42,18.45,18.42,18.43,109400.0,18.42,18.45,18.42,18.43,109400.0
2014-11-12 11:25:00,18.44,18.44,18.42,18.43,34500.0,18.44,18.44,18.42,18.43,34500.0
2014-11-12 11:30:00,18.44,18.46,18.44,18.45,12400.0,18.44,18.46,18.44,18.45,12400.0
2014-11-12 11:35:00,18.46,18.48,18.45,18.48,8500.0,18.46,18.48,18.45,18.48,8500.0
2014-11-12 11:40:00,18.48,18.51,18.48,18.49,59800.0,18.48,18.51,18.48,18.49,59800.0
2014-11-12 11:45:00,18.5,18.5,18.47,18.49,11600.0,18.5,18.5,18.47,18.49,11600.0
2014-11-12 11:50:00,18.49,18.5,18.48,18.5,3000.0,18.49,18.5,18.48,18.5,3000.0
2014-11-12 11:55:00,18.5,18.51,18.47,18.48,10800.0,18.5,18.51,18.47,18.48,10800.0
2014-11-12 12:00:00,18.49,18.49,18.48,18.48,4300.0,18.49,18.49,18.48,18.48,4300.0
2014-11-12 12:05:00,18.48,18.49,18.46,18.46,10100.0,18.48,18.49,18.46,18.46,10100.0
2014-11-12 12:10:00,18.46,18.49,18.46,18.49,5300.0,18.46,18.49,18.46,18.49,5300.0
2014-11-12 12:15:00,18.48,18.5,18.48,18.5,8200.0,18.48,18.5,18.48,18.5,8200.0
2014-11-12 12:20:00,18.5,18.51,18.49,18.51,5700.0,18.5,18.51,18.49,18.51,5700.0
2014-11-12 12:25:00,18.51,18.51,18.5,18.51,2900.0,18.51,18.51,18.5,18.51,2900.0
2014-11-12 12:30:00,18.51,18.51,18.48,18.5,8800.0,18.51,18.51,18.48,18.5,8800.0
2014-11-12 12:35:00,18.49,18.5,18.49,18.5,1700.0,18.49,18.5,18.49,18.5,1700.0
2014-11-12 12:40:00,18.5,18.5,18.49,18.5,1900.0,18.5,18.5,18.49,18.5,1900.0
2014-11-12 12:45:00,18.5,18.51,18.5,18.51,12600.0,18.5,18.51,18.5,18.51,12600.0
2014-11-12 12:50:00,18.51,18.51,18.5,18.51,8000.0,18.51,18.51,18.5,18.51,8000.0
2014-11-12 12:55:00,18.51,18.53,18.51,18.53,10300.0,18.51,18.53,18.51,18.53,10300.0
2014-11-12 13:00:00,18.53,18.53,18.52,18.53,4600.0,18.53,18.53,18.52,18.53,4600.0
2014-11-12 13:05:00,18.53,18.53,18.51,18.52,19000.0,18.53,18.53,18.51,18.52,19000.0
2014-11-12 13:10:00,18.51,18.53,18.51,18.53,3200.0,18.51,18.53,18.51,18.53,3200.0
2014-11-12 13:15:00,18.53,18.54,18.53,18.53,7400.0,18.53,18.54,18.53,18.53,7400.0
2014-11-12 13:20:00,18.53,18.54,18.51,18.53,45400.0,18.53,18.54,18.51,18.53,45400.0
2014-11-12 13:25:00,18.53,18.54,18.52,18.53,14200.0,18.53,18.54,18.52,18.53,14200.0
2014-11-12 13:30:00,18.53,18.55,18.51,18.55,18700.0,18.53,18.55,18.51,18.55,18700.0
2014-11-12 13:35:00,18.55,18.57,18.54,18.57,3400.0,18.55,18.57,18.54,18.57,3400.0
2014-11-12 13:40:00,18.57,18.59,18.56,18.59,8000.0,18.57,18.59,18.56,18.59,8000.0
2014-11-12 13:45:00,18.59,18.59,18.58,18.59,3200.0,18.59,18.59,18.58,18.59,3200.0
2014-11-12 13:50:00,18.58,18.59,18.58,18.59,2700.0,18.58,18.59,18.58,18.59,2700.0
2014-11-12 13:55:00,18.59,18.59,18.58,18.59,1900.0,18.59,18.59,18.58,18.59,1900.0
2014-11-12 14:00:00,18.59,18.6,18.58,18.59,9600.0,18.59,18.6,18.58,18.59,9600.0
2014-11-12 14:05:00,18.58,18.59,18.55,18.56,42400.0,18.58,18.59,18.55,18.56,42400.0
2014-11-12 14:10:00,18.55,18.57,18.55,18.57,5100.0,18.55,18.57,18.55,18.57,5100.0
2014-11-12 14:15:00,18.56,18.57,18.55,18.55,7100.0,18.56,18.57,18.55,18.55,7100.0
2014-11-12 14:20:00,18.55,18.57,18.55,18.57,6700.0,18.55,18.57,18.55,18.57,6700.0
2014-11-12 14:25:00,18.57,18.58,18.56,18.57,2700.0,18.57,18.58,18.56,18.57,2700.0
2014-11-12 14:30:00,18.58,18.58,18.57,18.58,2900.0,18.58,18.58,18.57,18.58,2900.0
2014-11-12 14:35:00,18.58,18.58,18.57,18.57,2300.0,18.58,18.58,18.57,18.57,2300.0
2014-11-12 14:40:00,18.57,18.58,18.54,18.55,12300.0,18.57,18.58,18.54,18.55,12300.0
2014-11-12 14:45:00,18.54,18.55,18.52,18.52,13900.0,18.54,18.55,18.52,18.52,13900.0
2014-11-12 14:50:00,18.52,18.52,18.48,18.5,24400.0,18.52,18.52,18.48,18.5,24400.0
2014-11-12 14:55:00,18.5,18.51,18.49,18.51,5600.0,18.5,18.51,18.49,18.51,5600.0
2014-11-12 15:00:00,18.5,18.51,18.48,18.51,17400.0,18.5,18.51,18.48,18.51,17400.0
2014-11-12 15:05:00,18.51,18.52,18.5,18.52,7100.0,18.51,18.52,18.5,18.52,7100.0
2014-11-12 15:10:00,18.53,18.53,18.52,18.53,5500.0,18.53,18.53,18.52,18.53,5500.0
2014-11-12 15:15:00,18.53,18.53,18.51,18.52,21200.0,18.53,18.53,18.51,18.52,21200.0
2014-11-12 15:20:00,18.52,18.52,18.51,18.51,10200.0,18.52,18.52,18.51,18.51,10200.0
2014-11-12 15:25:00,18.51,18.52,18.51,18.52,12500.0,18.51,18.52,18.51,18.52,12500.0
2014-11-12 15:30:00,18.51,18.53,18.51,18.53,22600.0,18.51,18.53,18.51,18.53,22600.0
2014-11-12 15:35:00,18.53,18.55,18.52,18.53,35400.0,18.53,18.55,18.52,18.53,35400.0
2014-11-12 15:40:00,18.53,18.55,18.52,18.55,20900.0,18.53,18.55,18.52,18.55,20900.0
2014-11-12 15:45:00,18.55,18.55,18.54,18.54,14900.0,18.55,18.55,18.54,18.54,14900.0
2014-11-12 15:50:00,18.55,18.56,18.54,18.55,76800.0,18.55,18.56,18.54,18.55,76800.0
2014-11-12 15:55:00,18.56,18.56,18.55,18.55,76000.0,18.56,18.56,18.55,18.55,76000.0
2014-11-13 09:30:00,18.49,18.5,18.36,18.38,84000.0,18.49,18.5,18.36,18.38,84000.0
2014-11-13 09:35:00,18.39,18.45,18.38,18.43,23100.0,18.39,18.45,18.38,18.43,23100.0
2014-11-13 09:40:00,18.42,18.45,18.4,18.41,22200.0,18.42,18.45,18.4,18.41,22200.0
2014-11-13 09:45:00,18.42,18.44,18.39,18.39,17900.0,18.42,18.44,18.39,18.39,17900.0
2014-11-13 09:50:00,18.39,18.41,18.33,18.35,47600.0,18.39,18.41,18.33,18.35,47600.0
2014-11-13 09:55:00,18.35,18.36,18.32,18.34,21800.0,18.35,18.36,18.32,18.34,21800.0
2014-11-13 10:00:00,18.36,18.36,18.3,18.33,31300.0,18.36,18.36,18.3,18.33,31300.0
2014-11-13 10:05:00,18.33,18.35,18.33,18.34,11000.0,18.33,18.35,18.33,18.34,11000.0
2014-11-13 10:10:00,18.34,18.37,18.34,18.37,17900.0,18.34,18.37,18.34,18.37,17900.0
2014-11-13 10:15:00,18.37,18.4,18.35,18.35,62700.0,18.37,18.4,18.35,18.35,62700.0
2014-11-13 10:20:00,18.36,18.41,18.35,18.38,14700.0,18.36,18.41,18.35,18.38,14700.0
2014-11-13 10:25:00,18.38,18.38,18.32,18.33,34600.0,18.38,18.38,18.32,18.33,34600.0
2014-11-13 10:30:00,18.33,18.34,18.3,18.3,31600.0,18.33,18.34,18.3,18.3,31600.0
2014-11-13 10:35:00,18.3,18.31,18.28,18.3,90500.0,18.3,18.31,18.28,18.3,90500.0
2014-11-13 10:40:00,18.31,18.31,18.29,18.3,18200.0,18.31,18.31,18.29,18.3,18200.0
2014-11-13 10:45:00,18.3,18.31,18.28,18.29,34100.0,18.3,18.31,18.28,18.29,34100.0
2014-11-13 10:50:00,18.29,18.33,18.29,18.33,16900.0,18.29,18.33,18.29,18.33,16900.0
2014-11-13 10:55:00,18.32,18.34,18.3,18.34,55700.0,18.32,18.34,18.3,18.34,55700.0
2014-11-13 11:00:00,18.33,18.34,18.32,18.32,17100.0,18.33,18.34,18.32,18.32,17100.0
2014-11-13 11:05:00,18.32,18.33,18.32,18.32,19100.0,18.32,18.33,18.32,18.32,19100.0
2014-11-13 11:10:00,18.32,18.35,18.32,18.34,53200.0,18.32,18.35,18.32,18.34,53200.0
2014-11-13 11:15:00,18.35,18.37,18.33,18.37,46400.0,18.35,18.37,18.33,18.37,46400.0
2014-11-13 11:20:00,18.37,18.38,18.35,18.35,37000.0,18.37,18.38,18.35,18.35,37000.0
2014-11-13 11:25:00,18.35,18.36,18.34,18.36,20100.0,18.35,18.36,18.34,18.36,20100.0
2014-11-13 11:30:00,18.35,18.35,18.32,18.34,40900.0,18.35,18.35,18.32,18.34,40900.0
2014-11-13 11:35:00,18.34,18.35,18.34,18.34,11800.0,18.34,18.35,18.34,18.34,11800.0
2014-11-13 11:40:00,18.34,18.36,18.33,18.36,19400.0,18.34,18.36,18.33,18.36,19400.0
2014-11-13 11:45:00,18.36,18.37,18.35,18.37,21600.0,18.36,18.37,18.35,18.37,21600.0
2014-11-13 11:50:00,18.37,18.38,18.36,18.36,46700.0,18.37,18.38,18.36,18.36,46700.0
2014-11-13 11:55:00,18.37,18.38,18.37,18.37,8000.0,18.37,18.38,18.37,18.37,8000.0
2014-11-13 12:00:00,18.37,18.38,18.35,18.36,23800.0,18.37,18.38,18.35,18.36,23800.0
2014-11-13 12:05:00,18.36,18.36,18.33,18.35,22900.0,18.36,18.36,18.33,18.35,22900.0
2014-11-13 12:10:00,18.35,18.35,18.33,18.33,17900.0,18.35,18.35,18.33,18.33,17900.0
2014-11-13 12:15:00,18.34,18.35,18.33,18.34,13500.0,18.34,18.35,18.33,18.34,13500.0
2014-11-13 12:20:00,18.35,18.35,18.34,18.35,5100.0,18.35,18.35,18.34,18.35,5100.0
2014-11-13 12:25:00,18.34,18.35,18.33,18.33,29700.0,18.34,18.35,18.33,18.33,29700.0
2014-11-13 12:30:00,18.33,18.36,18.33,18.36,36500.0,18.33,18.36,18.33,18.36,36500.0
2014-11-13 12:35:00,18.36,18.37,18.35,18.36,12500.0,18.36,18.37,18.35,18.36,12500.0
2014-11-13 12:40:00,18.35,18.36,18.34,18.34,13600.0,18.35,18.36,18.34,18.34,13600.0
2014-11-13 12:45:00,18.34,18.35,18.33,18.35,42500.0,18.34,18.35,18.33,18.35,42500.0
2014-11-13 12:50:00,18.35,18.38,18.35,18.38,7900.0,18.35,18.38,18.35,18.38,7900.0
2014-11-13 12:55:00,18.39,18.4,18.38,18.39,3100.0,18.39,18.4,18.38,18.39,3100.0
2014-11-13 13:00:00,18.4,18.4,18.35,18.35,39500.0,18.4,18.4,18.35,18.35,39500.0
2014-11-13 13:05:00,18.35,18.36,18.33,18.34,28600.0,18.35,18.36,18.33,18.34,28600.0
2014-11-13 13:10:00,18.34,18.36,18.33,18.34,38500.0,18.34,18.36,18.33,18.34,38500.0
2014-11-13 13:15:00,18.34,18.36,18.34,18.35,15300.0,18.34,18.36,18.34,18.35,15300.0
2014-11-13 13:20:00,18.35,18.35,18.33,18.34,26900.0,18.35,18.35,18.33,18.34,26900.0
2014-11-13 13:25:00,18.33,18.35,18.33,18.34,97400.0,18.33,18.35,18.33,18.34,97400.0
2014-11-13 13:30:00,18.34,18.35,18.34,18.34,28800.0,18.34,18.35,18.34,18.34,28800.0
2014-11-13 13:35:00,18.34,18.36,18.33,18.36,18300.0,18.34,18.36,18.33,18.36,18300.0
2014-11-13 13:40:00,18.36,18.38,18.35,18.38,7800.0,18.36,18.38,18.35,18.38,7800.0
2014-11-13 13:45:00,18.38,18.38,18.36,18.36,13900.0,18.38,18.38,18.36,18.36,13900.0
2014-11-13 13:50:00,18.37,18.39,18.35,18.39,11400.0,18.37,18.39,18.35,18.39,11400.0
2014-11-13 13:55:00,18.39,18.39,18.38,18.38,4700.0,18.39,18.39,18.38,18.38,4700.0
2014-11-13 14:00:00,18.39,18.4,18.38,18.38,12500.0,18.39,18.4,18.38,18.38,12500.0
2014-11-13 14:05:00,18.38,18.38,18.35,18.37,17300.0,18.38,18.38,18.35,18.37,17300.0
2014-11-13 14:10:00,18.37,18.38,18.36,18.37,17700.0,18.37,18.38,18.36,18.37,17700.0
2014-11-13 14:15:00,18.37,18.38,18.36,18.37,14700.0,18.37,18.38,18.36,18.37,14700.0
2014-11-13 14:20:00,18.37,18.38,18.36,18.37,12600.0,18.37,18.38,18.36,18.37,12600.0
2014-11-13 14:25:00,18.36,18.39,18.36,18.39,5600.0,18.36,18.39,18.36,18.39,5600.0
2014-11-13 14:30:00,18.38,18.39,18.37,18.38,19000.0,18.38,18.39,18.37,18.38,19000.0
2014-11-13 14:35:00,18.37,18.38,18.35,18.36,7200.0,18.37,18.38,18.35,18.36,7200.0
2014-11-13 14:40:00,18.36,18.39,18.36,18.38,14200.0,18.36,18.39,18.36,18.38,14200.0
2014-11-13 14:45:00,18.39,18.4,18.37,18.38,16200.0,18.39,18.4,18.37,18.38,16200.0
2014-11-13 14:50:00,18.38,18.38,18.36,18.36,5200.0,18.38,18.38,18.36,18.36,5200.0
2014-11-13 14:55:00,18.36,18.37,18.35,18.37,17000.0,18.36,18.37,18.35,18.37,17000.0
2014-11-13 15:00:00,18.37,18.37,18.36,18.37,33700.0,18.37,18.37,18.36,18.37,33700.0
2014-11-13 15:05:00,18.37,18.38,18.36,18.38,8200.0,18.37,18.38,18.36,18.38,8200.0
2014-11-13 15:10:00,18.37,18.38,18.36,18.37,84600.0,18.37,18.38,18.36,18.37,84600.0
2014-11-13 15:15:00,18.37,18.38,18.37,18.38,8400.0,18.37,18.38,18.37,18.38,8400.0
2014-11-13 15:20:00,18.38,18.39,18.37,18.38,21200.0,18.38,18.39,18.37,18.38,21200.0
2014-11-13 15:25:00,18.39,18.4,18.37,18.38,19800.0,18.39,18.4,18.37,18.38,19800.0
2014-11-13 15:30:00,18.37,18.39,18.36,18.39,34900.0,18.37,18.39,18.36,18.39,34900.0
2014-11-13 15:35:00,18.39,18.41,18.38,18.39,72500.0,18.39,18.41,18.38,18.39,72500.0
2014-11-13 15:40:00,18.39,18.41,18.39,18.41,73500.0,18.39,18.41,18.39,18.41,73500.0
2014-11-13 15:45:00,18.41,18.41,18.39,18.4,23500.0,18.41,18.41,18.39,18.4,23500.0
2014-11-13 15:50:00,18.4,18.42,18.4,18.41,31100.0,18.4,18.42,18.4,18.41,31100.0
2014-11-13 15:55:00,18.41,18.41,18.39,18.41,135500.0,18.41,18.41,18.39,18.41,135500.0
2014-11-14 09:30:00,18.37,18.44,18.31,18.35,32200.0,18.37,18.44,18.31,18.35,32200.0
2014-11-14 09:35:00,18.35,18.39,18.33,18.36,66900.0,18.35,18.39,18.33,18.36,66900.0
2014-11-14 09:40:00,18.35,18.36,18.3,18.3,7800.0,18.35,18.36,18.3,18.3,7800.0
2014-11-14 09:45:00,18.29,18.3,18.23,18.26,9300.0,18.29,18.3,18.23,18.26,9300.0
2014-11-14 09:50:00,18.26,18.32,18.24,18.31,28000.0,18.26,18.32,18.24,18.31,28000.0
2014-11-14 09:55:00,18.32,18.34,18.32,18.33,6200.0,18.32,18.34,18.32,18.33,6200.0
2014-11-14 10:00:00,18.34,18.37,18.32,18.37,34900.0,18.34,18.37,18.32,18.37,34900.0
2014-11-14 10:05:00,18.38,18.39,18.34,18.35,34500.0,18.38,18.39,18.34,18.35,34500.0
2014-11-14 10:10:00,18.36,18.38,18.36,18.37,36800.0,18.36,18.38,18.36,18.37,36800.0
2014-11-14 10:15:00,18.38,18.38,18.33,18.38,57300.0,18.38,18.38,18.33,18.38,57300.0
2014-11-14 10:20:00,18.38,18.43,18.38,18.43,19400.0,18.38,18.43,18.38,18.43,19400.0
2014-11-14 10:25:00,18.43,18.46,18.42,18.43,25300.0,18.43,18.46,18.42,18.43,25300.0
2014-11-14 10:30:00,18.43,18.47,18.43,18.46,21700.0,18.43,18.47,18.43,18.46,21700.0
2014-11-14 10:35:00,18.46,18.48,18.44,18.47,19000.0,18.46,18.48,18.44,18.47,19000.0
2014-11-14 10:40:00,18.47,18.47,18.44,18.45,14100.0,18.47,18.47,18.44,18.45,14100.0
2014-11-14 10:45:00,18.44,18.52,18.44,18.5,22600.0,18.44,18.52,18.44,18.5,22600.0
2014-11-14 10:50:00,18.5,18.5,18.48,18.48,10700.0,18.5,18.5,18.48,18.48,10700.0
2014-11-14 10:55:00,18.48,18.52,18.48,18.52,7000.0,18.48,18.52,18.48,18.52,7000.0
2014-11-14 11:00:00,18.53,18.54,18.52,18.54,12500.0,18.53,18.54,18.52,18.54,12500.0
2014-11-14 11:05:00,18.54,18.56,18.54,18.54,17800.0,18.54,18.56,18.54,18.54,17800.0
2014-11-14 11:10:00,18.54,18.55,18.52,18.53,12700.0,18.54,18.55,18.52,18.53,12700.0
2014-11-14 11:15:00,18.53,18.54,18.52,18.53,7300.0,18.53,18.54,18.52,18.53,7300.0
2014-11-14 11:20:00,18.52,18.55,18.52,18.53,23500.0,18.52,18.55,18.52,18.53,23500.0
2014-11-14 11:25:00,18.53,18.54,18.52,18.53,4100.0,18.53,18.54,18.52,18.53,4100.0
2014-11-14 11:30:00,18.52,18.55,18.51,18.55,18800.0,18.52,18.55,18.51,18.55,18800.0
2014-11-14 11:35:00,18.54,18.55,18.53,18.54,5000.0,18.54,18.55,18.53,18.54,5000.0
2014-11-14 11:40:00,18.53,18.54,18.52,18.52,10400.0,18.53,18.54,18.52,18.52,10400.0
2014-11-14 11:45:00,18.52,18.53,18.52,18.52,900.0,18.52,18.53,18.52,18.52,900.0
2014-11-14 11:50:00,18.53,18.54,18.52,18.54,9300.0,18.53,18.54,18.52,18.54,9300.0
2014-11-14 11:55:00,18.54,18.55,18.53,18.53,11100.0,18.54,18.55,18.53,18.53,11100.0
2014-11-14 12:00:00,18.54,18.57,18.54,18.57,33100.0,18.54,18.57,18.54,18.57,33100.0
2014-11-14 12:05:00,18.57,18.57,18.56,18.57,8300.0,18.57,18.57,18.56,18.57,8300.0
2014-11-14 12:10:00,18.57,18.57,18.56,18.57,6800.0,18.57,18.57,18.56,18.57,6800.0
2014-11-14 12:15:00,18.56,18.57,18.55,18.56,7700.0,18.56,18.57,18.55,18.56,7700.0
2014-11-14 12:20:00,18.55,18.56,18.55,18.55,4100.0,18.55,18.56,18.55,18.55,4100.0
2014-11-14 12:25:00,18.56,18.56,18.55,18.55,3200.0,18.56,18.56,18.55,18.55,3200.0
2014-11-14 12:30:00,18.55,18.56,18.54,18.55,13000.0,18.55,18.56,18.54,18.55,13000.0
2014-11-14 12:35:00,18.54,18.55,18.54,18.55,2800.0,18.54,18.55,18.54,18.55,2800.0
2014-11-14 12:40:00,18.55,18.57,18.53,18.55,57200.0,18.55,18.57,18.53,18.55,57200.0
2014-11-14 12:45:00,18.55,18.58,18.54,18.55,39700.0,18.55,18.58,18.54,18.55,39700.0
2014-11-14 12:50:00,18.55,18.56,18.55,18.55,1700.0,18.55,18.56,18.55,18.55,1700.0
2014-11-14 12:55:00,18.55,18.55,18.53,18.53,27900.0,18.55,18.55,18.53,18.53,27900.0
2014-11-14 13:00:00,18.53,18.53,18.52,18.53,1800.0,18.53,18.53,18.52,18.53,1800.0
2014-11-14 13:05:00,18.53,18.54,18.53,18.54,8900.0,18.53,18.54,18.53,18.54,8900.0
2014-11-14 13:10:00,18.54,18.55,18.53,18.54,8000.0,18.54,18.55,18.53,18.54,8000.0
2014-11-14 13:15:00,18.54,18.55,18.54,18.55,2000.0,18.54,18.55,18.54,18.55,2000.0
2014-11-14 13:20:00,18.55,18.55,18.53,18.53,6200.0,18.55,18.55,18.53,18.53,6200.0
2014-11-14 13:25:00,18.53,18.53,18.51,18.52,16800.0,18.53,18.53,18.51,18.52,16800.0
2014-11-14 13:30:00,18.52,18.52,18.51,18.52,7900.0,18.52,18.52,18.51,18.52,7900.0
2014-11-14 13:35:00,18.52,18.55,18.52,18.55,5900.0,18.52,18.55,18.52,18.55,5900.0
2014-11-14 13:40:00,18.55,18.55,18.53,18.54,5400.0,18.55,18.55,18.53,18.54,5400.0
2014-11-14 13:45:00,18.54,18.56,18.54,18.54,37800.0,18.54,18.56,18.54,18.54,37800.0
2014-11-14 13:50:00,18.54,18.54,18.52,18.52,19300.0,18.54,18.54,18.52,18.52,19300.0
2014-11-14 13:55:00,18.53,18.53,18.49,18.5,17100.0,18.53,18.53,18.49,18.5,17100.0
2014-11-14 14:00:00,18.5,18.52,18.48,18.48,14100.0,18.5,18.52,18.48,18.48,14100.0
2014-11-14 14:05:00,18.49,18.5,18.46,18.48,15600.0,18.49,18.5,18.46,18.48,15600.0
2014-11-14 14:10:00,18.48,18.5,18.48,18.5,1900.0,18.48,18.5,18.48,18.5,1900.0
2014-11-14 14:15:00,18.5,18.5,18.48,18.48,7100.0,18.5,18.5,18.48,18.48,7100.0
2014-11-14 14:20:00,18.48,18.48,18.47,18.48,6400.0,18.48,18.48,18.47,18.48,6400.0
2014-11-14 14:25:00,18.48,18.49,18.47,18.48,10600.0,18.48,18.49,18.47,18.48,10600.0
2014-11-14 14:30:00,18.49,18.5,18.48,18.5,6300.0,18.49,18.5,18.48,18.5,6300.0
2014-11-14 14:35:00,18.5,18.51,18.49,18.5,14000.0,18.5,18.51,18.49,18.5,14000.0
2014-11-14 14:40:00,18.51,18.52,18.5,18.51,13400.0,18.51,18.52,18.5,18.51,13400.0
2014-11-14 14:45:00,18.52,18.52,18.51,18.52,7400.0,18.52,18.52,18.51,18.52,7400.0
2014-11-14 14:50:00,18.52,18.52,18.49,18.5,11200.0,18.52,18.52,18.49,18.5,11200.0
2014-11-14 14:55:00,18.5,18.51,18.5,18.5,7300.0,18.5,18.51,18.5,18.5,7300.0
2014-11-14 15:00:00,18.49,18.5,18.48,18.48,10200.0,18.49,18.5,18.48,18.48,10200.0
2014-11-14 15:05:00,18.48,18.5,18.48,18.49,10700.0,18.48,18.5,18.48,18.49,10700.0
2014-11-14 15:10:00,18.5,18.5,18.49,18.49,3900.0,18.5,18.5,18.49,18.49,3900.0
2014-11-14 15:15:00,18.5,18.5,18.49,18.5,7900.0,18.5,18.5,18.49,18.5,7900.0
2014-11-14 15:20:00,18.5,18.5,18.49,18.5,3600.0,18.5,18.5,18.49,18.5,3600.0
2014-11-14 15:25:00,18.5,18.51,18.48,18.49,23900.0,18.5,18.51,18.48,18.49,23900.0
2014-11-14 15:30:00,18.5,18.5,18.49,18.5,5200.0,18.5,18.5,18.49,18.5,5200.0
2014-11-14 15:35:00,18.49,18.5,18.49,18.49,9800.0,18.49,18.5,18.49,18.49,9800.0
2014-11-14 15:40:00,18.49,18.49,18.48,18.48,13600.0,18.49,18.49,18.48,18.48,13600.0
2014-11-14 15:45:00,18.48,18.49,18.48,18.48,7600.0,18.48,18.49,18.48,18.48,7600.0
2014-11-14 15:50:00,18.48,18.49,18.48,18.49,33000.0,18.48,18.49,18.48,18.49,33000.0
2014-11-14 15:55:00,18.48,18.5,18.47,18.49,66200.0,18.48,18.5,18.47,18.49,66200.0
2014-11-17 09:30:00,18.47,18.47,18.3,18.41,19800.0,18.47,18.47,18.3,18.41,19800.0
2014-11-17 09:35:00,18.41,18.48,18.39,18.43,21800.0,18.41,18.48,18.39,18.43,21800.0
2014-11-17 09:40:00,18.45,18.46,18.38,18.41,42000.0,18.45,18.46,18.38,18.41,42000.0
2014-11-17 09:45:00,18.41,18.44,18.4,18.42,12800.0,18.41,18.44,18.4,18.42,12800.0
2014-11-17 09:50:00,18.41,18.42,18.35,18.37,25200.0,18.41,18.42,18.35,18.37,25200.0
2014-11-17 09:55:00,18.38,18.38,18.35,18.37,18800.0,18.38,18.38,18.35,18.37,18800.0
2014-11-17 10:00:00,18.37,18.38,18.32,18.32,35000.0,18.37,18.38,18.32,18.32,35000.0
2014-11-17 10:05:00,18.32,18.32,18.26,18.27,28400.0,18.32,18.32,18.26,18.27,28400.0
2014-11-17 10:10:00,18.27,18.3,18.25,18.29,131400.0,18.27,18.3,18.25,18.29,131400.0
2014-11-17 10:15:00,18.29,18.31,18.27,18.31,74400.0,18.29,18.31,18.27,18.31,74400.0
2014-11-17 10:20:00,18.31,18.31,18.27,18.3,184600.0,18.31,18.31,18.27,18.3,184600.0
2014-11-17 10:25:00,18.31,18.31,18.28,18.3,47000.0,18.31,18.31,18.28,18.3,47000.0
2014-11-17 10:30:00,18.3,18.3,18.28,18.3,23800.0,18.3,18.3,18.28,18.3,23800.0
2014-11-17 10:35:00,18.29,18.31,18.29,18.3,40200.0,18.29,18.31,18.29,18.3,40200.0
2014-11-17 10:40:00,18.29,18.3,18.28,18.28,14800.0,18.29,18.3,18.28,18.28,14800.0
2014-11-17 10:45:00,18.28,18.29,18.24,18.28,69800.0,18.28,18.29,18.24,18.28,69800.0
2014-11-17 10:50:00,18.28,18.28,18.26,18.27,24800.0,18.28,18.28,18.26,18.27,24800.0
2014-11-17 10:55:00,18.28,18.3,18.27,18.28,15000.0,18.28,18.3,18.27,18.28,15000.0
2014-11-17 11:00:00,18.28,18.28,18.27,18.28,16600.0,18.28,18.28,18.27,18.28,16600.0
2014-11-17 11:05:00,18.27,18.29,18.26,18.26,30000.0,18.27,18.29,18.26,18.26,30000.0
2014-11-17 11:10:00,18.26,18.26,18.23,18.25,29000.0,18.26,18.26,18.23,18.25,29000.0
2014-11-17 11:15:00,18.24,18.26,18.24,18.26,15800.0,18.24,18.26,18.24,18.26,15800.0
2014-11-17 11:20:00,18.26,18.26,18.21,18.22,58000.0,18.26,18.26,18.21,18.22,58000.0
2014-11-17 11:25:00,18.23,18.25,18.21,18.21,66200.0,18.23,18.25,18.21,18.21,66200.0
2014-11-17 11:30:00,18.21,18.21,18.19,18.19,49600.0,18.21,18.21,18.19,18.19,49600.0
2014-11-17 11:35:00,18.19,18.21,18.19,18.19,23400.0,18.19,18.21,18.19,18.19,23400.0
2014-11-17 11:40:00,18.19,18.22,18.19,18.22,37600.0,18.19,18.22,18.19,18.22,37600.0
2014-11-17 11:45:00,18.21,18.22,18.2,18.21,43000.0,18.21,18.22,18.2,18.21,43000.0
2014-11-17 11:50:00,18.21,18.22,18.18,18.21,59200.0,18.21,18.22,18.18,18.21,59200.0
2014-11-17 11:55:00,18.21,18.22,18.21,18.22,25200.0,18.21,18.22,18.21,18.22,25200.0
2014-11-17 12:00:00,18.22,18.24,18.21,18.21,39600.0,18.22,18.24,18.21,18.21,39600.0
2014-11-17 12:05:00,18.21,18.21,18.2,18.2,14600.0,18.21,18.21,18.2,18.2,14600.0
2014-11-17 12:10:00,18.2,18.22,18.2,18.21,21000.0,18.2,18.22,18.2,18.21,21000.0
2014-11-17 12:15:00,18.21,18.22,18.2,18.2,48400.0,18.21,18.22,18.2,18.2,48400.0
2014-11-17 12:20:00,18.2,18.2,18.19,18.19,12200.0,18.2,18.2,18.19,18.19,12200.0
2014-11-17 12:25:00,18.19,18.2,18.19,18.2,10000.0,18.19,18.2,18.19,18.2,10000.0
2014-11-17 12:30:00,18.19,18.23,18.19,18.23,46800.0,18.19,18.23,18.19,18.23,46800.0
2014-11-17 12:35:00,18.23,18.25,18.23,18.25,11400.0,18.23,18.25,18.23,18.25,11400.0
2014-11-17 12:40:00,18.24,18.27,18.24,18.26,51200.0,18.24,18.27,18.24,18.26,51200.0
2014-11-17 12:45:00,18.26,18.27,18.25,18.25,48400.0,18.26,18.27,18.25,18.25,48400.0
2014-11-17 12:50:00,18.25,18.25,18.24,18.24,4000.0,18.25,18.25,18.24,18.24,4000.0
2014-11-17 12:55:00,18.24,18.24,18.23,18.24,22800.0,18.24,18.24,18.23,18.24,22800.0
2014-11-17 13:00:00,18.23,18.23,18.22,18.23,20400.0,18.23,18.23,18.22,18.23,20400.0
2014-11-17 13:05:00,18.23,18.23,18.22,18.22,11400.0,18.23,18.23,18.22,18.22,11400.0
2014-11-17 13:10:00,18.22,18.23,18.22,18.22,7200.0,18.22,18.23,18.22,18.22,7200.0
2014-11-17 13:15:00,18.22,18.25,18.22,18.25,27200.0,18.22,18.25,18.22,18.25,27200.0
2014-11-17 13:20:00,18.25,18.26,18.24,18.26,32400.0,18.25,18.26,18.24,18.26,32400.0
2014-11-17 13:25:00,18.26,18.27,18.25,18.25,36000.0,18.26,18.27,18.25,18.25,36000.0
2014-11-17 13:30:00,18.26,18.27,18.25,18.26,34400.0,18.26,18.27,18.25,18.26,34400.0
2014-11-17 13:35:00,18.25,18.26,18.25,18.25,5400.0,18.25,18.26,18.25,18.25,5400.0
2014-11-17 13:40:00,18.25,18.27,18.25,18.26,40200.0,18.25,18.27,18.25,18.26,40200.0
2014-11-17 13:45:00,18.25,18.3,18.25,18.3,174000.0,18.25,18.3,18.25,18.3,174000.0
2014-11-17 13:50:00,18.3,18.32,18.29,18.3,57400.0,18.3,18.32,18.29,18.3,57400.0
2014-11-17 13:55:00,18.31,18.33,18.3,18.32,17600.0,18.31,18.33,18.3,18.32,17600.0
2014-11-17 14:00:00,18.32,18.33,18.31,18.31,48400.0,18.32,18.33,18.31,18.31,48400.0
2014-11-17 14:05:00,18.31,18.32,18.28,18.28,41800.0,18.31,18.32,18.28,18.28,41800.0
2014-11-17 14:10:00,18.28,18.29,18.27,18.28,32400.0,18.28,18.29,18.27,18.28,32400.0
2014-11-17 14:15:00,18.29,18.29,18.28,18.29,17400.0,18.29,18.29,18.28,18.29,17400.0
2014-11-17 14:20:00,18.28,18.3,18.28,18.28,43000.0,18.28,18.3,18.28,18.28,43000.0
2014-11-17 14:25:00,18.28,18.28,18.25,18.25,38000.0,18.28,18.28,18.25,18.25,38000.0
2014-11-17 14:30:00,18.25,18.26,18.25,18.25,11600.0,18.25,18.26,18.25,18.25,11600.0
2014-11-17 14:35:00,18.25,18.26,18.24,18.24,31400.0,18.25,18.26,18.24,18.24,31400.0
2014-11-17 14:40:00,18.24,18.25,18.24,18.24,11400.0,18.24,18.25,18.24,18.24,11400.0
2014-11-17 14:45:00,18.24,18.24,18.21,18.21,81400.0,18.24,18.24,18.21,18.21,81400.0
2014-11-17 14:50:00,18.21,18.21,18.19,18.19,59200.0,18.21,18.21,18.19,18.19,59200.0
2014-11-17 14:55:00,18.19,18.21,18.18,18.18,301600.0,18.19,18.21,18.18,18.18,301600.0
2014-11-17 15:00:00,18.18,18.18,18.15,18.15,46800.0,18.18,18.18,18.15,18.15,46800.0
2014-11-17 15:05:00,18.15,18.16,18.12,18.12,130600.0,18.15,18.16,18.12,18.12,130600.0
2014-11-17 15:10:00,18.12,18.13,18.09,18.1,148800.0,18.12,18.13,18.09,18.1,148800.0
2014-11-17 15:15:00,18.1,18.11,18.09,18.09,284400.0,18.1,18.11,18.09,18.09,284400.0
2014-11-17 15:20:00,18.09,18.11,18.08,18.1,227200.0,18.09,18.11,18.08,18.1,227200.0
2014-11-17 15:25:00,18.1,18.1,18.08,18.09,443800.0,18.1,18.1,18.08,18.09,443800.0
2014-11-17 15:30:00,18.09,18.12,18.08,18.11,186200.0,18.09,18.12,18.08,18.11,186200.0
2014-11-17 15:35:00,18.11,18.11,18.09,18.09,60800.0,18.11,18.11,18.09,18.09,60800.0
2014-11-17 15:40:00,18.1,18.1,18.04,18.04,182800.0,18.1,18.1,18.04,18.04,182800.0
2014-11-17 15:45:00,18.04,18.07,18.03,18.03,478800.0,18.04,18.07,18.03,18.03,478800.0
2014-11-17 15:50:00,18.03,18.09,18.03,18.08,402000.0,18.03,18.09,18.03,18.08,402000.0
2014-11-17 15:55:00,18.09,18.11,18.08,18.09,380000.0,18.09,18.11,18.08,18.09,380000.0
2014-11-18 09:30:00,18.09,18.3,18.09,18.27,89600.0,18.09,18.3,18.09,18.27,89600.0
2014-11-18 09:35:00,18.28,18.37,18.27,18.37,21200.0,18.28,18.37,18.27,18.37,21200.0
2014-11-18 09:40:00,18.36,18.37,18.34,18.35,3600.0,18.36,18.37,18.34,18.35,3600.0
2014-11-18 09:45:00,18.35,18.37,18.35,18.36,4000.0,18.35,18.37,18.35,18.36,4000.0
2014-11-18 09:50:00,18.37,18.39,18.36,18.37,12400.0,18.37,18.39,18.36,18.37,12400.0
2014-11-18 09:55:00,18.36,18.41,18.36,18.41,9100.0,18.36,18.41,18.36,18.41,9100.0
2014-11-18 10:00:00,18.41,18.42,18.37,18.37,12500.0,18.41,18.42,18.37,18.37,12500.0
2014-11-18 10:05:00,18.38,18.4,18.36,18.39,16100.0,18.38,18.4,18.36,18.39,16100.0
2014-11-18 10:10:00,18.39,18.42,18.37,18.37,12700.0,18.39,18.42,18.37,18.37,12700.0
2014-11-18 10:15:00,18.38,18.38,18.36,18.37,10800.0,18.38,18.38,18.36,18.37,10800.0
2014-11-18 10:20:00,18.37,18.38,18.34,18.34,18700.0,18.37,18.38,18.34,18.34,18700.0
2014-11-18 10:25:00,18.35,18.35,18.26,18.28,83800.0,18.35,18.35,18.26,18.28,83800.0
2014-11-18 10:30:00,18.28,18.3,18.28,18.29,15200.0,18.28,18.3,18.28,18.29,15200.0
2014-11-18 10:35:00,18.28,18.28,18.25,18.28,10900.0,18.28,18.28,18.25,18.28,10900.0
2014-11-18 10:40:00,18.27,18.32,18.27,18.32,18800.0,18.27,18.32,18.27,18.32,18800.0
2014-11-18 10:45:00,18.32,18.36,18.32,18.36,14500.0,18.32,18.36,18.32,18.36,14500.0
2014-11-18 10:50:00,18.36,18.36,18.33,18.33,10000.0,18.36,18.36,18.33,18.33,10000.0
2014-11-18 10:55:00,18.32,18.33,18.29,18.29,7300.0,18.32,18.33,18.29,18.29,7300.0
2014-11-18 11:00:00,18.29,18.3,18.29,18.29,9500.0,18.29,18.3,18.29,18.29,9500.0
2014-11-18 11:05:00,18.29,18.31,18.28,18.3,10000.0,18.29,18.31,18.28,18.3,10000.0
2014-11-18 11:10:00,18.3,18.3,18.29,18.3,8100.0,18.3,18.3,18.29,18.3,8100.0
2014-11-18 11:15:00,18.3,18.31,18.3,18.3,11100.0,18.3,18.31,18.3,18.3,11100.0
2014-11-18 11:20:00,18.3,18.3,18.28,18.28,4000.0,18.3,18.3,18.28,18.28,4000.0
2014-11-18 11:25:00,18.28,18.3,18.28,18.29,6000.0,18.28,18.3,18.28,18.29,6000.0
2014-11-18 11:30:00,18.3,18.31,18.28,18.29,9000.0,18.3,18.31,18.28,18.29,9000.0
2014-11-18 11:35:00,18.3,18.31,18.29,18.31,6800.0,18.3,18.31,18.29,18.31,6800.0
2014-11-18 11:40:00,18.31,18.32,18.3,18.3,6400.0,18.31,18.32,18.3,18.3,6400.0
2014-11-18 11:45:00,18.29,18.31,18.29,18.3,4400.0,18.29,18.31,18.29,18.3,4400.0
2014-11-18 11:50:00,18.3,18.32,18.29,18.3,14400.0,18.3,18.32,18.29,18.3,14400.0
2014-11-18 11:55:00,18.3,18.32,18.29,18.32,14000.0,18.3,18.32,18.29,18.32,14000.0
2014-11-18 12:00:00,18.33,18.33,18.31,18.31,4700.0,18.33,18.33,18.31,18.31,4700.0
2014-11-18 12:05:00,18.31,18.34,18.3,18.34,21700.0,18.31,18.34,18.3,18.34,21700.0
2014-11-18 12:10:00,18.34,18.35,18.33,18.35,7800.0,18.34,18.35,18.33,18.35,7800.0
2014-11-18 12:15:00,18.34,18.35,18.33,18.34,6000.0,18.34,18.35,18.33,18.34,6000.0
2014-11-18 12:20:00,18.33,18.34,18.31,18.32,105700.0,18.33,18.34,18.31,18.32,105700.0
2014-11-18 12:25:00,18.32,18.32,18.3,18.3,11900.0,18.32,18.32,18.3,18.3,11900.0
2014-11-18 12:30:00,18.3,18.31,18.3,18.3,3300.0,18.3,18.31,18.3,18.3,3300.0
2014-11-18 12:35:00,18.3,18.33,18.3,18.31,26600.0,18.3,18.33,18.3,18.31,26600.0
2014-11-18 12:40:00,18.32,18.32,18.3,18.3,18800.0,18.32,18.32,18.3,18.3,18800.0
2014-11-18 12:45:00,18.31,18.32,18.3,18.31,7400.0,18.31,18.32,18.3,18.31,7400.0
2014-11-18 12:50:00,18.31,18.31,18.3,18.3,11900.0,18.31,18.31,18.3,18.3,11900.0
2014-11-18 12:55:00,18.3,18.32,18.3,18.31,21700.0,18.3,18.32,18.3,18.31,21700.0
2014-11-18 13:00:00,18.31,18.31,18.3,18.3,1100.0,18.31,18.31,18.3,18.3,1100.0
2014-11-18 13:05:00,18.31,18.32,18.3,18.32,12700.0,18.31,18.32,18.3,18.32,12700.0
2014-11-18 13:10:00,18.32,18.32,18.31,18.32,1600.0,18.32,18.32,18.31,18.32,1600.0
2014-11-18 13:15:00,18.31,18.32,18.3,18.3,35400.0,18.31,18.32,18.3,18.3,35400.0
2014-11-18 13:20:00,18.3,18.32,18.3,18.31,21100.0,18.3,18.32,18.3,18.31,21100.0
2014-11-18 13:25:00,18.3,18.31,18.3,18.3,12200.0,18.3,18.31,18.3,18.3,12200.0
2014-11-18 13:30:00,18.3,18.31,18.29,18.31,6500.0,18.3,18.31,18.29,18.31,6500.0
2014-11-18 13:35:00,18.3,18.31,18.29,18.3,5100.0,18.3,18.31,18.29,18.3,5100.0
2014-11-18 13:40:00,18.3,18.31,18.29,18.3,16500.0,18.3,18.31,18.29,18.3,16500.0
2014-11-18 13:45:00,18.31,18.32,18.3,18.31,8500.0,18.31,18.32,18.3,18.31,8500.0
2014-11-18 13:50:00,18.31,18.32,18.3,18.31,11700.0,18.31,18.32,18.3,18.31,11700.0
2014-11-18 13:55:00,18.31,18.32,18.3,18.31,10700.0,18.31,18.32,18.3,18.31,10700.0
2014-11-18 14:00:00,18.31,18.34,18.31,18.32,15400.0,18.31,18.34,18.31,18.32,15400.0
2014-11-18 14:05:00,18.32,18.35,18.32,18.34,8800.0,18.32,18.35,18.32,18.34,8800.0
2014-11-18 14:10:00,18.34,18.35,18.34,18.35,4900.0,18.34,18.35,18.34,18.35,4900.0
2014-11-18 14:15:00,18.35,18.37,18.35,18.37,8400.0,18.35,18.37,18.35,18.37,8400.0
2014-11-18 14:20:00,18.37,18.38,18.36,18.37,6400.0,18.37,18.38,18.36,18.37,6400.0
2014-11-18 14:25:00,18.38,18.38,18.37,18.38,5100.0,18.38,18.38,18.37,18.38,5100.0
2014-11-18 14:30:00,18.38,18.39,18.37,18.39,10500.0,18.38,18.39,18.37,18.39,10500.0
2014-11-18 14:35:00,18.39,18.39,18.38,18.39,5100.0,18.39,18.39,18.38,18.39,5100.0
2014-11-18 14:40:00,18.39,18.39,18.36,18.36,11400.0,18.39,18.39,18.36,18.36,11400.0
2014-11-18 14:45:00,18.37,18.37,18.33,18.36,69500.0,18.37,18.37,18.33,18.36,69500.0
2014-11-18 14:50:00,18.35,18.35,18.3,18.32,26600.0,18.35,18.35,18.3,18.32,26600.0
2014-11-18 14:55:00,18.32,18.34,18.32,18.34,30300.0,18.32,18.34,18.32,18.34,30300.0
2014-11-18 15:00:00,18.34,18.34,18.33,18.34,6200.0,18.34,18.34,18.33,18.34,6200.0
2014-11-18 15:05:00,18.34,18.35,18.33,18.33,13400.0,18.34,18.35,18.33,18.33,13400.0
2014-11-18 15:10:00,18.33,18.33,18.31,18.31,22900.0,18.33,18.33,18.31,18.31,22900.0
2014-11-18 15:15:00,18.3,18.3,18.28,18.28,13500.0,18.3,18.3,18.28,18.28,13500.0
2014-11-18 15:20:00,18.29,18.29,18.27,18.27,9900.0,18.29,18.29,18.27,18.27,9900.0
2014-11-18 15:25:00,18.27,18.29,18.27,18.29,12600.0,18.27,18.29,18.27,18.29,12600.0
2014-11-18 15:30:00,18.29,18.29,18.26,18.26,22800.0,18.29,18.29,18.26,18.26,22800.0
2014-11-18 15:35:00,18.26,18.3,18.26,18.3,46000.0,18.26,18.3,18.26,18.3,46000.0
2014-11-18 15:40:00,18.3,18.33,18.29,18.33,46300.0,18.3,18.33,18.29,18.33,46300.0
2014-11-18 15:45:00,18.32,18.35,18.3,18.3,75100.0,18.32,18.35,18.3,18.3,75100.0
2014-11-18 15:50:00,18.3,18.33,18.29,18.32,84800.0,18.3,18.33,18.29,18.32,84800.0
2014-11-18 15:55:00,18.32,18.35,18.31,18.35,180800.0,18.32,18.35,18.31,18.35,180800.0
2014-11-19 09:30:00,18.37,18.39,18.18,18.29,54500.0,18.37,18.39,18.18,18.29,54500.0
2014-11-19 09:35:00,18.3,18.33,18.24,18.27,38400.0,18.3,18.33,18.24,18.27,38400.0
2014-11-19 09:40:00,18.27,18.29,18.26,18.28,14100.0,18.27,18.29,18.26,18.28,14100.0
2014-11-19 09:45:00,18.28,18.3,18.23,18.25,45700.0,18.28,18.3,18.23,18.25,45700.0
2014-11-19 09:50:00,18.24,18.25,18.22,18.24,6700.0,18.24,18.25,18.22,18.24,6700.0
2014-11-19 09:55:00,18.24,18.24,18.21,18.22,5700.0,18.24,18.24,18.21,18.22,5700.0
2014-11-19 10:00:00,18.21,18.22,18.18,18.2,14000.0,18.21,18.22,18.18,18.2,14000.0
2014-11-19 10:05:00,18.2,18.21,18.17,18.21,67000.0,18.2,18.21,18.17,18.21,67000.0
2014-11-19 10:10:00,18.21,18.21,18.2,18.2,4500.0,18.21,18.21,18.2,18.2,4500.0
2014-11-19 10:15:00,18.2,18.22,18.19,18.22,7900.0,18.2,18.22,18.19,18.22,7900.0
2014-11-19 10:20:00,18.21,18.21,18.19,18.19,4500.0,18.21,18.21,18.19,18.19,4500.0
2014-11-19 10:25:00,18.19,18.19,18.16,18.18,4400.0,18.19,18.19,18.16,18.18,4400.0
2014-11-19 10:30:00,18.18,18.22,18.18,18.22,4300.0,18.18,18.22,18.18,18.22,4300.0
2014-11-19 10:35:00,18.22,18.23,18.17,18.17,16400.0,18.22,18.23,18.17,18.17,16400.0
2014-11-19 10:40:00,18.17,18.21,18.17,18.2,20300.0,18.17,18.21,18.17,18.2,20300.0
2014-11-19 10:45:00,18.2,18.22,18.19,18.21,20300.0,18.2,18.22,18.19,18.21,20300.0
2014-11-19 10:50:00,18.21,18.22,18.2,18.21,7000.0,18.21,18.22,18.2,18.21,7000.0
2014-11-19 10:55:00,18.22,18.22,18.19,18.19,10100.0,18.22,18.22,18.19,18.19,10100.0
2014-11-19 11:00:00,18.2,18.2,18.17,18.19,17400.0,18.2,18.2,18.17,18.19,17400.0
2014-11-19 11:05:00,18.18,18.2,18.17,18.2,12600.0,18.18,18.2,18.17,18.2,12600.0
2014-11-19 11:10:00,18.2,18.21,18.19,18.2,6600.0,18.2,18.21,18.19,18.2,6600.0
2014-11-19 11:15:00,18.19,18.2,18.19,18.2,900.0,18.19,18.2,18.19,18.2,900.0
2014-11-19 11:20:00,18.2,18.2,18.18,18.18,2800.0,18.2,18.2,18.18,18.18,2800.0
2014-11-19 11:25:00,18.18,18.18,18.15,18.15,5700.0,18.18,18.18,18.15,18.15,5700.0
2014-11-19 11:30:00,18.15,18.17,18.15,18.15,11900.0,18.15,18.17,18.15,18.15,11900.0
2014-11-19 11:35:00,18.15,18.16,18.15,18.15,4200.0,18.15,18.16,18.15,18.15,4200.0
2014-11-19 11:40:00,18.15,18.18,18.15,18.18,5400.0,18.15,18.18,18.15,18.18,5400.0
2014-11-19 11:45:00,18.18,18.2,18.18,18.19,5400.0,18.18,18.2,18.18,18.19,5400.0
2014-11-19 11:50:00,18.19,18.21,18.19,18.21,5600.0,18.19,18.21,18.19,18.21,5600.0
2014-11-19 11:55:00,18.21,18.23,18.19,18.21,29700.0,18.21,18.23,18.19,18.21,29700.0
2014-11-19 12:00:00,18.2,18.22,18.2,18.22,7400.0,18.2,18.22,18.2,18.22,7400.0
2014-11-19 12:05:00,18.22,18.23,18.2,18.22,6300.0,18.22,18.23,18.2,18.22,6300.0
2014-11-19 12:10:00,18.23,18.25,18.23,18.24,5200.0,18.23,18.25,18.23,18.24,5200.0
2014-11-19 12:15:00,18.25,18.25,18.23,18.25,27800.0,18.25,18.25,18.23,18.25,27800.0
2014-11-19 12:20:00,18.25,18.25,18.21,18.21,10400.0,18.25,18.25,18.21,18.21,10400.0
2014-11-19 12:25:00,18.22,18.25,18.22,18.23,9900.0,18.22,18.25,18.22,18.23,9900.0
2014-11-19 12:30:00,18.23,18.25,18.23,18.25,22700.0,18.23,18.25,18.23,18.25,22700.0
2014-11-19 12:35:00,18.25,18.25,18.22,18.23,14500.0,18.25,18.25,18.22,18.23,14500.0
2014-11-19 12:40:00,18.22,18.24,18.22,18.24,3400.0,18.22,18.24,18.22,18.24,3400.0
2014-11-19 12:45:00,18.24,18.25,18.23,18.25,3500.0,18.24,18.25,18.23,18.25,3500.0
2014-11-19 12:50:00,18.25,18.25,18.23,18.23,14000.0,18.25,18.25,18.23,18.23,14000.0
2014-11-19 12:55:00,18.23,18.24,18.22,18.24,10000.0,18.23,18.24,18.22,18.24,10000.0
2014-11-19 13:00:00,18.24,18.25,18.23,18.23,3100.0,18.24,18.25,18.23,18.23,3100.0
2014-11-19 13:05:00,18.23,18.25,18.23,18.25,14300.0,18.23,18.25,18.23,18.25,14300.0
2014-11-19 13:10:00,18.25,18.25,18.24,18.25,19400.0,18.25,18.25,18.24,18.25,19400.0
2014-11-19 13:15:00,18.25,18.25,18.24,18.25,3800.0,18.25,18.25,18.24,18.25,3800.0
2014-11-19 13:20:00,18.25,18.25,18.24,18.25,17800.0,18.25,18.25,18.24,18.25,17800.0
2014-11-19 13:25:00,18.25,18.25,18.24,18.25,4800.0,18.25,18.25,18.24,18.25,4800.0
2014-11-19 13:30:00,18.25,18.25,18.24,18.25,2300.0,18.25,18.25,18.24,18.25,2300.0
2014-11-19 13:35:00,18.25,18.25,18.24,18.25,3900.0,18.25,18.25,18.24,18.25,3900.0
2014-11-19 13:40:00,18.25,18.25,18.24,18.25,1500.0,18.25,18.25,18.24,18.25,1500.0
2014-11-19 13:45:00,18.25,18.25,18.23,18.23,15700.0,18.25,18.25,18.23,18.23,15700.0
2014-11-19 13:50:00,18.23,18.23,18.22,18.23,9500.0,18.23,18.23,18.22,18.23,9500.0
2014-11-19 13:55:00,18.23,18.23,18.19,18.2,15300.0,18.23,18.23,18.19,18.2,15300.0
2014-11-19 14:00:00,18.19,18.24,18.17,18.2,40400.0,18.19,18.24,18.17,18.2,40400.0
2014-11-19 14:05:00,18.21,18.21,18.19,18.19,7700.0,18.21,18.21,18.19,18.19,7700.0
2014-11-19 14:10:00,18.18,18.19,18.17,18.17,11500.0,18.18,18.19,18.17,18.17,11500.0
2014-11-19 14:15:00,18.17,18.2,18.17,18.2,8900.0,18.17,18.2,18.17,18.2,8900.0
2014-11-19 14:20:00,18.19,18.19,18.14,18.14,15800.0,18.19,18.19,18.14,18.14,15800.0
2014-11-19 14:25:00,18.15,18.16,18.15,18.16,10000.0,18.15,18.16,18.15,18.16,10000.0
2014-11-19 14:30:00,18.16,18.17,18.15,18.16,12200.0,18.16,18.17,18.15,18.16,12200.0
2014-11-19 14:35:00,18.16,18.17,18.13,18.17,21700.0,18.16,18.17,18.13,18.17,21700.0
2014-11-19 14:40:00,18.16,18.16,18.14,18.15,15400.0,18.16,18.16,18.14,18.15,15400.0
2014-11-19 14:45:00,18.15,18.15,18.13,18.14,8600.0,18.15,18.15,18.13,18.14,8600.0
2014-11-19 14:50:00,18.14,18.16,18.14,18.15,34700.0,18.14,18.16,18.14,18.15,34700.0
2014-11-19 14:55:00,18.16,18.16,18.15,18.15,3100.0,18.16,18.16,18.15,18.15,3100.0
2014-11-19 15:00:00,18.15,18.16,18.14,18.14,9100.0,18.15,18.16,18.14,18.14,9100.0
2014-11-19 15:05:00,18.14,18.14,18.13,18.13,6100.0,18.14,18.14,18.13,18.13,6100.0
2014-11-19 15:10:00,18.13,18.15,18.12,18.12,19500.0,18.13,18.15,18.12,18.12,19500.0
2014-11-19 15:15:00,18.12,18.15,18.11,18.14,17600.0,18.12,18.15,18.11,18.14,17600.0
2014-11-19 15:20:00,18.14,18.15,18.13,18.14,20400.0,18.14,18.15,18.13,18.14,20400.0
2014-11-19 15:25:00,18.14,18.14,18.12,18.12,12900.0,18.14,18.14,18.12,18.12,12900.0
2014-11-19 15:30:00,18.12,18.15,18.11,18.15,21100.0,18.12,18.15,18.11,18.15,21100.0
2014-11-19 15:35:00,18.15,18.16,18.13,18.14,28000.0,18.15,18.16,18.13,18.14,28000.0
2014-11-19 15:40:00,18.14,18.15,18.11,18.11,34200.0,18.14,18.15,18.11,18.11,34200.0
2014-11-19 15:45:00,18.11,18.14,18.11,18.14,22000.0,18.11,18.14,18.11,18.14,22000.0
2014-11-19 15:50:00,18.14,18.17,18.13,18.17,52600.0,18.14,18.17,18.13,18.17,52600.0
2014-11-19 15:55:00,18.17,18.17,18.14,18.16,147300.0,18.17,18.17,18.14,18.16,147300.0
2014-11-20 09:30:00,18.07,18.1,18.03,18.04,27300.0,18.07,18.1,18.03,18.04,27300.0
2014-11-20 09:35:00,18.07,18.09,18.04,18.05,8800.0,18.07,18.09,18.04,18.05,8800.0
2014-11-20 09:40:00,18.05,18.06,18.03,18.05,3800.0,18.05,18.06,18.03,18.05,3800.0
2014-11-20 09:45:00,18.06,18.13,18.05,18.13,7200.0,18.06,18.13,18.05,18.13,7200.0
2014-11-20 09:50:00,18.13,18.14,18.1,18.14,51100.0,18.13,18.14,18.1,18.14,51100.0
2014-11-20 09:55:00,18.14,18.18,18.12,18.18,12100.0,18.14,18.18,18.12,18.18,12100.0
2014-11-20 10:00:00,18.18,18.22,18.13,18.17,68600.0,18.18,18.22,18.13,18.17,68600.0
2014-11-20 10:05:00,18.17,18.24,18.17,18.24,18300.0,18.17,18.24,18.17,18.24,18300.0
2014-11-20 10:10:00,18.24,18.29,18.24,18.29,15500.0,18.24,18.29,18.24,18.29,15500.0
2014-11-20 10:15:00,18.29,18.31,18.27,18.29,15300.0,18.29,18.31,18.27,18.29,15300.0
2014-11-20 10:20:00,18.29,18.34,18.29,18.34,24400.0,18.29,18.34,18.29,18.34,24400.0
2014-11-20 10:25:00,18.34,18.35,18.32,18.33,11500.0,18.34,18.35,18.32,18.33,11500.0
2014-11-20 10:30:00,18.32,18.37,18.32,18.35,17700.0,18.32,18.37,18.32,18.35,17700.0
2014-11-20 10:35:00,18.35,18.37,18.34,18.36,23300.0,18.35,18.37,18.34,18.36,23300.0
2014-11-20 10:40:00,18.36,18.4,18.36,18.4,14000.0,18.36,18.4,18.36,18.4,14000.0
2014-11-20 10:45:00,18.4,18.41,18.37,18.39,21000.0,18.4,18.41,18.37,18.39,21000.0
2014-11-20 10:50:00,18.4,18.41,18.39,18.41,17400.0,18.4,18.41,18.39,18.41,17400.0
2014-11-20 10:55:00,18.41,18.42,18.4,18.42,22000.0,18.41,18.42,18.4,18.42,22000.0
2014-11-20 11:00:00,18.42,18.44,18.42,18.43,19300.0,18.42,18.44,18.42,18.43,19300.0
2014-11-20 11:05:00,18.43,18.44,18.42,18.44,20500.0,18.43,18.44,18.42,18.44,20500.0
2014-11-20 11:10:00,18.44,18.45,18.43,18.44,18200.0,18.44,18.45,18.43,18.44,18200.0
2014-11-20 11:15:00,18.44,18.45,18.43,18.45,11900.0,18.44,18.45,18.43,18.45,11900.0
2014-11-20 11:20:00,18.45,18.47,18.44,18.46,19400.0,18.45,18.47,18.44,18.46,19400.0
2014-11-20 11:25:00,18.46,18.46,18.42,18.45,28900.0,18.46,18.46,18.42,18.45,28900.0
2014-11-20 11:30:00,18.45,18.47,18.44,18.47,22800.0,18.45,18.47,18.44,18.47,22800.0
2014-11-20 11:35:00,18.47,18.48,18.45,18.47,20200.0,18.47,18.48,18.45,18.47,20200.0
2014-11-20 11:40:00,18.46,18.49,18.45,18.49,20100.0,18.46,18.49,18.45,18.49,20100.0
2014-11-20 11:45:00,18.49,18.5,18.46,18.49,30400.0,18.49,18.5,18.46,18.49,30400.0
2014-11-20 11:50:00,18.49,18.49,18.48,18.49,4700.0,18.49,18.49,18.48,18.49,4700.0
2014-11-20 11:55:00,18.49,18.49,18.42,18.42,22000.0,18.49,18.49,18.42,18.42,22000.0
2014-11-20 12:00:00,18.41,18.42,18.39,18.41,18000.0,18.41,18.42,18.39,18.41,18000.0
2014-11-20 12:05:00,18.4,18.42,18.4,18.42,2900.0,18.4,18.42,18.4,18.42,2900.0
2014-11-20 12:10:00,18.42,18.42,18.41,18.42,4400.0,18.42,18.42,18.41,18.42,4400.0
2014-11-20 12:15:00,18.42,18.42,18.4,18.4,8700.0,18.42,18.42,18.4,18.4,8700.0
2014-11-20 12:20:00,18.4,18.4,18.39,18.4,2700.0,18.4,18.4,18.39,18.4,2700.0
2014-11-20 12:25:00,18.4,18.4,18.39,18.4,6700.0,18.4,18.4,18.39,18.4,6700.0
2014-11-20 12:30:00,18.4,18.41,18.39,18.41,23400.0,18.4,18.41,18.39,18.41,23400.0
2014-11-20 12:35:00,18.4,18.41,18.4,18.41,4400.0,18.4,18.41,18.4,18.41,4400.0
2014-11-20 12:40:00,18.4,18.4,18.35,18.36,12000.0,18.4,18.4,18.35,18.36,12000.0
2014-11-20 12:45:00,18.36,18.39,18.35,18.39,36000.0,18.36,18.39,18.35,18.39,36000.0
2014-11-20 12:50:00,18.39,18.39,18.37,18.37,6800.0,18.39,18.39,18.37,18.37,6800.0
2014-11-20 12:55:00,18.37,18.38,18.37,18.38,5100.0,18.37,18.38,18.37,18.38,5100.0
2014-11-20 13:00:00,18.37,18.38,18.37,18.37,5600.0,18.37,18.38,18.37,18.37,5600.0
2014-11-20 13:05:00,18.38,18.38,18.37,18.38,4700.0,18.38,18.38,18.37,18.38,4700.0
2014-11-20 13:10:00,18.38,18.38,18.37,18.38,7000.0,18.38,18.38,18.37,18.38,7000.0
2014-11-20 13:15:00,18.38,18.38,18.36,18.36,29600.0,18.38,18.38,18.36,18.36,29600.0
2014-11-20 13:20:00,18.36,18.36,18.33,18.34,12100.0,18.36,18.36,18.33,18.34,12100.0
2014-11-20 13:25:00,18.34,18.36,18.34,18.36,10600.0,18.34,18.36,18.34,18.36,10600.0
2014-11-20 13:30:00,18.36,18.37,18.36,18.36,13400.0,18.36,18.37,18.36,18.36,13400.0
2014-11-20 13:35:00,18.37,18.37,18.34,18.35,5000.0,18.37,18.37,18.34,18.35,5000.0
2014-11-20 13:40:00,18.35,18.35,18.33,18.34,19000.0,18.35,18.35,18.33,18.34,19000.0
2014-11-20 13:45:00,18.34,18.34,18.32,18.32,5900.0,18.34,18.34,18.32,18.32,5900.0
2014-11-20 13:50:00,18.32,18.34,18.32,18.34,9500.0,18.32,18.34,18.32,18.34,9500.0
2014-11-20 13:55:00,18.33,18.34,18.33,18.34,3600.0,18.33,18.34,18.33,18.34,3600.0
2014-11-20 14:00:00,18.34,18.34,18.33,18.34,3900.0,18.34,18.34,18.33,18.34,3900.0
2014-11-20 14:05:00,18.33,18.34,18.28,18.29,36000.0,18.33,18.34,18.28,18.29,36000.0
2014-11-20 14:10:00,18.29,18.3,18.28,18.3,15100.0,18.29,18.3,18.28,18.3,15100.0
2014-11-20 14:15:00,18.3,18.3,18.29,18.3,6400.0,18.3,18.3,18.29,18.3,6400.0
2014-11-20 14:20:00,18.3,18.31,18.29,18.29,26200.0,18.3,18.31,18.29,18.29,26200.0
2014-11-20 14:25:00,18.29,18.29,18.28,18.29,4100.0,18.29,18.29,18.28,18.29,4100.0
2014-11-20 14:30:00,18.29,18.29,18.28,18.29,5700.0,18.29,18.29,18.28,18.29,5700.0
2014-11-20 14:35:00,18.29,18.29,18.28,18.29,11500.0,18.29,18.29,18.28,18.29,11500.0
2014-11-20 14:40:00,18.29,18.29,18.28,18.29,3900.0,18.29,18.29,18.28,18.29,3900.0
2014-11-20 14:45:00,18.29,18.3,18.28,18.3,7700.0,18.29,18.3,18.28,18.3,7700.0
2014-11-20 14:50:00,18.3,18.3,18.29,18.3,6800.0,18.3,18.3,18.29,18.3,6800.0
2014-11-20 14:55:00,18.3,18.3,18.27,18.27,13500.0,18.3,18.3,18.27,18.27,13500.0
2014-11-20 15:00:00,18.28,18.28,18.25,18.28,13700.0,18.28,18.28,18.25,18.28,13700.0
2014-11-20 15:05:00,18.28,18.29,18.27,18.29,6700.0,18.28,18.29,18.27,18.29,6700.0
2014-11-20 15:10:00,18.29,18.3,18.28,18.29,7900.0,18.29,18.3,18.28,18.29,7900.0
2014-11-20 15:15:00,18.29,18.3,18.28,18.3,12100.0,18.29,18.3,18.28,18.3,12100.0
2014-11-20 15:20:00,18.3,18.3,18.29,18.3,3992600.0,18.3,18.3,18.29,18.3,3992600.0
2014-11-20 15:25:00,18.3,18.31,18.29,18.3,34100.0,18.3,18.31,18.29,18.3,34100.0
2014-11-20 15:30:00,18.3,18.3,18.29,18.3,72500.0,18.3,18.3,18.29,18.3,72500.0
2014-11-20 15:35:00,18.3,18.3,18.29,18.3,41200.0,18.3,18.3,18.29,18.3,41200.0
2014-11-20 15:40:00,18.3,18.31,18.29,18.3,76700.0,18.3,18.31,18.29,18.3,76700.0
2014-11-20 15:45:00,18.3,18.3,18.27,18.3,81600.0,18.3,18.3,18.27,18.3,81600.0
2014-11-20 15:50:00,18.3,18.31,18.28,18.29,209700.0,18.3,18.31,18.28,18.29,209700.0
2014-11-20 15:55:00,18.29,18.32,18.27,18.32,204700.0,18.29,18.32,18.27,18.32,204700.0
2014-11-21 09:30:00,18.5,18.5,18.36,18.45,33900.0,18.5,18.5,18.36,18.45,33900.0
2014-11-21 09:35:00,18.46,18.5,18.45,18.5,3100.0,18.46,18.5,18.45,18.5,3100.0
2014-11-21 09:40:00,18.5,18.5,18.46,18.46,6000.0,18.5,18.5,18.46,18.46,6000.0
2014-11-21 09:45:00,18.46,18.49,18.46,18.48,14700.0,18.46,18.49,18.46,18.48,14700.0
2014-11-21 09:50:00,18.49,18.52,18.49,18.51,23900.0,18.49,18.52,18.49,18.51,23900.0
2014-11-21 09:55:00,18.5,18.51,18.48,18.5,13500.0,18.5,18.51,18.48,18.5,13500.0
2014-11-21 10:00:00,18.5,18.5,18.45,18.46,16000.0,18.5,18.5,18.45,18.46,16000.0
2014-11-21 10:05:00,18.46,18.47,18.45,18.47,13500.0,18.46,18.47,18.45,18.47,13500.0
2014-11-21 10:10:00,18.47,18.49,18.45,18.49,10100.0,18.47,18.49,18.45,18.49,10100.0
2014-11-21 10:15:00,18.49,18.5,18.48,18.48,9500.0,18.49,18.5,18.48,18.48,9500.0
2014-11-21 10:20:00,18.48,18.5,18.48,18.49,7800.0,18.48,18.5,18.48,18.49,7800.0
2014-11-21 10:25:00,18.48,18.49,18.48,18.48,6100.0,18.48,18.49,18.48,18.48,6100.0
2014-11-21 10:30:00,18.49,18.49,18.47,18.47,8800.0,18.49,18.49,18.47,18.47,8800.0
2014-11-21 10:35:00,18.47,18.49,18.47,18.48,10800.0,18.47,18.49,18.47,18.48,10800.0
2014-11-21 10:40:00,18.48,18.49,18.48,18.48,5200.0,18.48,18.49,18.48,18.48,5200.0
2014-11-21 10:45:00,18.48,18.49,18.45,18.45,8400.0,18.48,18.49,18.45,18.45,8400.0
2014-11-21 10:50:00,18.45,18.46,18.43,18.43,3800.0,18.45,18.46,18.43,18.43,3800.0
2014-11-21 10:55:00,18.43,18.43,18.37,18.37,21500.0,18.43,18.43,18.37,18.37,21500.0
2014-11-21 11:00:00,18.37,18.37,18.35,18.35,6300.0,18.37,18.37,18.35,18.35,6300.0
2014-11-21 11:05:00,18.35,18.35,18.32,18.34,20000.0,18.35,18.35,18.32,18.34,20000.0
2014-11-21 11:10:00,18.34,18.39,18.34,18.39,9700.0,18.34,18.39,18.34,18.39,9700.0
2014-11-21 11:15:00,18.39,18.39,18.37,18.37,8600.0,18.39,18.39,18.37,18.37,8600.0
2014-11-21 11:20:00,18.38,18.39,18.37,18.37,8500.0,18.38,18.39,18.37,18.37,8500.0
2014-11-21 11:25:00,18.38,18.4,18.37,18.39,12400.0,18.38,18.4,18.37,18.39,12400.0
2014-11-21 11:30:00,18.39,18.4,18.38,18.39,7900.0,18.39,18.4,18.38,18.39,7900.0
2014-11-21 11:35:00,18.39,18.4,18.39,18.39,9200.0,18.39,18.4,18.39,18.39,9200.0
2014-11-21 11:40:00,18.39,18.42,18.39,18.41,12300.0,18.39,18.42,18.39,18.41,12300.0
2014-11-21 11:45:00,18.4,18.43,18.4,18.42,14600.0,18.4,18.43,18.4,18.42,14600.0
2014-11-21 11:50:00,18.43,18.43,18.37,18.37,22700.0,18.43,18.43,18.37,18.37,22700.0
2014-11-21 11:55:00,18.38,18.39,18.37,18.39,8100.0,18.38,18.39,18.37,18.39,8100.0
2014-11-21 12:00:00,18.38,18.4,18.38,18.39,6000.0,18.38,18.4,18.38,18.39,6000.0
2014-11-21 12:05:00,18.39,18.4,18.38,18.38,6900.0,18.39,18.4,18.38,18.38,6900.0
2014-11-21 12:10:00,18.38,18.39,18.36,18.36,11500.0,18.38,18.39,18.36,18.36,11500.0
2014-11-21 12:15:00,18.36,18.36,18.36,18.36,1300.0,18.36,18.36,18.36,18.36,1300.0
2014-11-21 12:20:00,18.36,18.37,18.35,18.35,7500.0,18.36,18.37,18.35,18.35,7500.0
2014-11-21 12:25:00,18.36,18.37,18.34,18.35,23200.0,18.36,18.37,18.34,18.35,23200.0
2014-11-21 12:30:00,18.36,18.37,18.36,18.36,5200.0,18.36,18.37,18.36,18.36,5200.0
2014-11-21 12:35:00,18.37,18.39,18.37,18.38,6500.0,18.37,18.39,18.37,18.38,6500.0
2014-11-21 12:40:00,18.39,18.4,18.38,18.39,1200.0,18.39,18.4,18.38,18.39,1200.0
2014-11-21 12:45:00,18.39,18.4,18.39,18.39,3000.0,18.39,18.4,18.39,18.39,3000.0
2014-11-21 12:50:00,18.39,18.39,18.35,18.35,11000.0,18.39,18.39,18.35,18.35,11000.0
2014-11-21 12:55:00,18.35,18.36,18.35,18.35,2700.0,18.35,18.36,18.35,18.35,2700.0
2014-11-21 13:00:00,18.35,18.36,18.34,18.36,5400.0,18.35,18.36,18.34,18.36,5400.0
2014-11-21 13:05:00,18.36,18.37,18.36,18.36,5000.0,18.36,18.37,18.36,18.36,5000.0
2014-11-21 13:10:00,18.36,18.37,18.35,18.35,7600.0,18.36,18.37,18.35,18.35,7600.0
2014-11-21 13:15:00,18.36,18.36,18.34,18.34,3700.0,18.36,18.36,18.34,18.34,3700.0
2014-11-21 13:20:00,18.34,18.35,18.34,18.35,3500.0,18.34,18.35,18.34,18.35,3500.0
2014-11-21 13:25:00,18.35,18.35,18.32,18.32,9200.0,18.35,18.35,18.32,18.32,9200.0
2014-11-21 13:30:00,18.32,18.33,18.3,18.32,7600.0,18.32,18.33,18.3,18.32,7600.0
2014-11-21 13:35:00,18.33,18.34,18.32,18.33,6700.0,18.33,18.34,18.32,18.33,6700.0
2014-11-21 13:40:00,18.33,18.33,18.31,18.33,7100.0,18.33,18.33,18.31,18.33,7100.0
2014-11-21 13:45:00,18.33,18.36,18.33,18.36,6000.0,18.33,18.36,18.33,18.36,6000.0
2014-11-21 13:50:00,18.35,18.38,18.35,18.37,8300.0,18.35,18.38,18.35,18.37,8300.0
2014-11-21 13:55:00,18.37,18.39,18.35,18.35,13800.0,18.37,18.39,18.35,18.35,13800.0
2014-11-21 14:00:00,18.36,18.39,18.36,18.38,4200.0,18.36,18.39,18.36,18.38,4200.0
2014-11-21 14:05:00,18.38,18.39,18.37,18.38,9100.0,18.38,18.39,18.37,18.38,9100.0
2014-11-21 14:10:00,18.38,18.39,18.37,18.37,4200.0,18.38,18.39,18.37,18.37,4200.0
2014-11-21 14:15:00,18.37,18.38,18.36,18.36,3700.0,18.37,18.38,18.36,18.36,3700.0
2014-11-21 14:20:00,18.36,18.36,18.34,18.36,9900.0,18.36,18.36,18.34,18.36,9900.0
2014-11-21 14:25:00,18.35,18.36,18.34,18.35,6800.0,18.35,18.36,18.34,18.35,6800.0
2014-11-21 14:30:00,18.34,18.35,18.31,18.34,7500.0,18.34,18.35,18.31,18.34,7500.0
2014-11-21 14:35:00,18.34,18.35,18.32,18.34,11200.0,18.34,18.35,18.32,18.34,11200.0
2014-11-21 14:40:00,18.33,18.37,18.33,18.36,6300.0,18.33,18.37,18.33,18.36,6300.0
2014-11-21 14:45:00,18.36,18.38,18.36,18.38,6500.0,18.36,18.38,18.36,18.38,6500.0
2014-11-21 14:50:00,18.37,18.38,18.36,18.38,6800.0,18.37,18.38,18.36,18.38,6800.0
2014-11-21 14:55:00,18.38,18.38,18.37,18.38,3800.0,18.38,18.38,18.37,18.38,3800.0
2014-11-21 15:00:00,18.38,18.4,18.37,18.39,11300.0,18.38,18.4,18.37,18.39,11300.0
2014-11-21 15:05:00,18.39,18.4,18.38,18.4,5600.0,18.39,18.4,18.38,18.4,5600.0
2014-11-21 15:10:00,18.4,18.41,18.39,18.4,4800.0,18.4,18.41,18.39,18.4,4800.0
2014-11-21 15:15:00,18.41,18.41,18.4,18.41,3100.0,18.41,18.41,18.4,18.41,3100.0
2014-11-21 15:20:00,18.41,18.41,18.36,18.37,34300.0,18.41,18.41,18.36,18.37,34300.0
2014-11-21 15:25:00,18.37,18.38,18.36,18.38,18600.0,18.37,18.38,18.36,18.38,18600.0
2014-11-21 15:30:00,18.38,18.4,18.37,18.39,55100.0,18.38,18.4,18.37,18.39,55100.0
2014-11-21 15:35:00,18.39,18.4,18.37,18.39,26600.0,18.39,18.4,18.37,18.39,26600.0
2014-11-21 15:40:00,18.38,18.39,18.38,18.38,20900.0,18.38,18.39,18.38,18.38,20900.0
2014-11-21 15:45:00,18.38,18.39,18.35,18.37,56200.0,18.38,18.39,18.35,18.37,56200.0
2014-11-21 15:50:00,18.37,18.43,18.36,18.42,196200.0,18.37,18.43,18.36,18.42,196200.0
2014-11-21 15:55:00,18.43,18.44,18.41,18.43,383400.0,18.43,18.44,18.41,18.43,383400.0
2014-11-24 09:30:00,18.4,18.5,18.32,18.42,40900.0,18.4,18.5,18.32,18.42,40900.0
2014-11-24 09:35:00,18.41,18.44,18.4,18.44,7200.0,18.41,18.44,18.4,18.44,7200.0
2014-11-24 09:40:00,18.44,18.46,18.43,18.45,7700.0,18.44,18.46,18.43,18.45,7700.0
2014-11-24 09:45:00,18.45,18.46,18.42,18.44,5500.0,18.45,18.46,18.42,18.44,5500.0
2014-11-24 09:50:00,18.45,18.47,18.43,18.44,9500.0,18.45,18.47,18.43,18.44,9500.0
2014-11-24 09:55:00,18.45,18.49,18.44,18.46,13300.0,18.45,18.49,18.44,18.46,13300.0
2014-11-24 10:00:00,18.46,18.5,18.46,18.48,15100.0,18.46,18.5,18.46,18.48,15100.0
2014-11-24 10:05:00,18.49,18.49,18.47,18.47,8300.0,18.49,18.49,18.47,18.47,8300.0
2014-11-24 10:10:00,18.47,18.48,18.46,18.46,7200.0,18.47,18.48,18.46,18.46,7200.0
2014-11-24 10:15:00,18.46,18.47,18.44,18.44,11400.0,18.46,18.47,18.44,18.44,11400.0
2014-11-24 10:20:00,18.44,18.46,18.41,18.42,16300.0,18.44,18.46,18.41,18.42,16300.0
2014-11-24 10:25:00,18.42,18.43,18.4,18.43,20800.0,18.42,18.43,18.4,18.43,20800.0
2014-11-24 10:30:00,18.43,18.47,18.42,18.45,30900.0,18.43,18.47,18.42,18.45,30900.0
2014-11-24 10:35:00,18.44,18.45,18.43,18.44,20700.0,18.44,18.45,18.43,18.44,20700.0
2014-11-24 10:40:00,18.44,18.45,18.44,18.44,2800.0,18.44,18.45,18.44,18.44,2800.0
2014-11-24 10:45:00,18.44,18.46,18.44,18.44,8300.0,18.44,18.46,18.44,18.44,8300.0
2014-11-24 10:50:00,18.45,18.45,18.43,18.43,8400.0,18.45,18.45,18.43,18.43,8400.0
2014-11-24 10:55:00,18.43,18.46,18.43,18.45,12200.0,18.43,18.46,18.43,18.45,12200.0
2014-11-24 11:00:00,18.45,18.46,18.45,18.46,6000.0,18.45,18.46,18.45,18.46,6000.0
2014-11-24 11:05:00,18.47,18.47,18.45,18.47,12700.0,18.47,18.47,18.45,18.47,12700.0
2014-11-24 11:10:00,18.47,18.51,18.46,18.5,41800.0,18.47,18.51,18.46,18.5,41800.0
2014-11-24 11:15:00,18.5,18.51,18.5,18.5,2400.0,18.5,18.51,18.5,18.5,2400.0
2014-11-24 11:20:00,18.5,18.51,18.48,18.5,18600.0,18.5,18.51,18.48,18.5,18600.0
2014-11-24 11:25:00,18.49,18.49,18.47,18.48,5900.0,18.49,18.49,18.47,18.48,5900.0
2014-11-24 11:30:00,18.48,18.5,18.48,18.49,5200.0,18.48,18.5,18.48,18.49,5200.0
2014-11-24 11:35:00,18.48,18.52,18.48,18.52,37300.0,18.48,18.52,18.48,18.52,37300.0
2014-11-24 11:40:00,18.53,18.53,18.51,18.52,15900.0,18.53,18.53,18.51,18.52,15900.0
2014-11-24 11:45:00,18.52,18.53,18.52,18.53,3900.0,18.52,18.53,18.52,18.53,3900.0
2014-11-24 11:50:00,18.52,18.53,18.52,18.52,3500.0,18.52,18.53,18.52,18.52,3500.0
2014-11-24 11:55:00,18.52,18.55,18.52,18.55,11000.0,18.52,18.55,18.52,18.55,11000.0
2014-11-24 12:00:00,18.54,18.57,18.54,18.56,40500.0,18.54,18.57,18.54,18.56,40500.0
2014-11-24 12:05:00,18.55,18.56,18.55,18.55,5000.0,18.55,18.56,18.55,18.55,5000.0
2014-11-24 12:10:00,18.55,18.57,18.54,18.54,28800.0,18.55,18.57,18.54,18.54,28800.0
2014-11-24 12:15:00,18.55,18.55,18.54,18.55,10100.0,18.55,18.55,18.54,18.55,10100.0
2014-11-24 12:20:00,18.55,18.55,18.54,18.55,25900.0,18.55,18.55,18.54,18.55,25900.0
2014-11-24 12:25:00,18.54,18.55,18.54,18.54,4700.0,18.54,18.55,18.54,18.54,4700.0
2014-11-24 12:30:00,18.55,18.56,18.54,18.55,28900.0,18.55,18.56,18.54,18.55,28900.0
2014-11-24 12:35:00,18.56,18.58,18.55,18.57,21600.0,18.56,18.58,18.55,18.57,21600.0
2014-11-24 12:40:00,18.56,18.57,18.55,18.55,10500.0,18.56,18.57,18.55,18.55,10500.0
2014-11-24 12:45:00,18.55,18.57,18.55,18.56,5000.0,18.55,18.57,18.55,18.56,5000.0
2014-11-24 12:50:00,18.57,18.59,18.56,18.56,14800.0,18.57,18.59,18.56,18.56,14800.0
2014-11-24 12:55:00,18.56,18.56,18.54,18.54,5000.0,18.56,18.56,18.54,18.54,5000.0
2014-11-24 13:00:00,18.54,18.54,18.53,18.53,4000.0,18.54,18.54,18.53,18.53,4000.0
2014-11-24 13:05:00,18.53,18.54,18.53,18.54,4400.0,18.53,18.54,18.53,18.54,4400.0
2014-11-24 13:10:00,18.53,18.55,18.53,18.54,9700.0,18.53,18.55,18.53,18.54,9700.0
2014-11-24 13:15:00,18.55,18.56,18.55,18.55,8700.0,18.55,18.56,18.55,18.55,8700.0
2014-11-24 13:20:00,18.55,18.56,18.54,18.55,5700.0,18.55,18.56,18.54,18.55,5700.0
2014-11-24 13:25:00,18.54,18.56,18.54,18.55,9000.0,18.54,18.56,18.54,18.55,9000.0
2014-11-24 13:30:00,18.55,18.56,18.55,18.56,6800.0,18.55,18.56,18.55,18.56,6800.0
2014-11-24 13:35:00,18.56,18.56,18.55,18.55,4600.0,18.56,18.56,18.55,18.55,4600.0
2014-11-24 13:40:00,18.55,18.56,18.54,18.54,6500.0,18.55,18.56,18.54,18.54,6500.0
2014-11-24 13:45:00,18.54,18.55,18.53,18.54,14700.0,18.54,18.55,18.53,18.54,14700.0
2014-11-24 13:50:00,18.54,18.54,18.53,18.54,3900.0,18.54,18.54,18.53,18.54,3900.0
2014-11-24 13:55:00,18.53,18.54,18.52,18.53,11800.0,18.53,18.54,18.52,18.53,11800.0
2014-11-24 14:00:00,18.53,18.59,18.53,18.59,23500.0,18.53,18.59,18.53,18.59,23500.0
2014-11-24 14:05:00,18.58,18.59,18.57,18.59,18800.0,18.58,18.59,18.57,18.59,18800.0
2014-11-24 14:10:00,18.59,18.59,18.58,18.58,7300.0,18.59,18.59,18.58,18.58,7300.0
2014-11-24 14:15:00,18.59,18.6,18.57,18.58,17900.0,18.59,18.6,18.57,18.58,17900.0
2014-11-24 14:20:00,18.57,18.59,18.57,18.59,13800.0,18.57,18.59,18.57,18.59,13800.0
2014-11-24 14:25:00,18.58,18.59,18.57,18.58,12600.0,18.58,18.59,18.57,18.58,12600.0
2014-11-24 14:30:00,18.58,18.59,18.57,18.57,10700.0,18.58,18.59,18.57,18.57,10700.0
2014-11-24 14:35:00,18.57,18.58,18.56,18.58,22800.0,18.57,18.58,18.56,18.58,22800.0
2014-11-24 14:40:00,18.58,18.59,18.57,18.59,14100.0,18.58,18.59,18.57,18.59,14100.0
2014-11-24 14:45:00,18.58,18.61,18.58,18.6,21800.0,18.58,18.61,18.58,18.6,21800.0
2014-11-24 14:50:00,18.61,18.61,18.6,18.6,17300.0,18.61,18.61,18.6,18.6,17300.0
2014-11-24 14:55:00,18.6,18.61,18.6,18.6,13900.0,18.6,18.61,18.6,18.6,13900.0
2014-11-24 15:00:00,18.61,18.61,18.6,18.6,4700.0,18.61,18.61,18.6,18.6,4700.0
2014-11-24 15:05:00,18.6,18.61,18.59,18.6,25400.0,18.6,18.61,18.59,18.6,25400.0
2014-11-24 15:10:00,18.6,18.61,18.6,18.6,8600.0,18.6,18.61,18.6,18.6,8600.0
2014-11-24 15:15:00,18.61,18.61,18.6,18.6,21800.0,18.61,18.61,18.6,18.6,21800.0
2014-11-24 15:20:00,18.6,18.61,18.6,18.6,17300.0,18.6,18.61,18.6,18.6,17300.0
2014-11-24 15:25:00,18.61,18.61,18.6,18.6,11500.0,18.61,18.61,18.6,18.6,11500.0
2014-11-24 15:30:00,18.61,18.62,18.6,18.6,30800.0,18.61,18.62,18.6,18.6,30800.0
2014-11-24 15:35:00,18.6,18.62,18.59,18.6,38900.0,18.6,18.62,18.59,18.6,38900.0
2014-11-24 15:40:00,18.6,18.61,18.59,18.6,32200.0,18.6,18.61,18.59,18.6,32200.0
2014-11-24 15:45:00,18.6,18.61,18.59,18.6,56900.0,18.6,18.61,18.59,18.6,56900.0
2014-11-24 15:50:00,18.6,18.63,18.59,18.6,104200.0,18.6,18.63,18.59,18.6,104200.0
2014-11-24 15:55:00,18.61,18.62,18.6,18.61,73100.0,18.61,18.62,18.6,18.61,73100.0
2014-11-25 09:30:00,18.7,18.8,18.59,18.8,43300.0,18.7,18.8,18.59,18.8,43300.0
2014-11-25 09:35:00,18.8,18.85,18.78,18.85,19200.0,18.8,18.85,18.78,18.85,19200.0
2014-11-25 09:40:00,18.84,18.85,18.81,18.85,13900.0,18.84,18.85,18.81,18.85,13900.0
2014-11-25 09:45:00,18.84,18.87,18.83,18.83,14800.0,18.84,18.87,18.83,18.83,14800.0
2014-11-25 09:50:00,18.84,18.84,18.81,18.82,30400.0,18.84,18.84,18.81,18.82,30400.0
2014-11-25 09:55:00,18.81,18.83,18.79,18.83,11600.0,18.81,18.83,18.79,18.83,11600.0
2014-11-25 10:00:00,18.81,18.81,18.8,18.8,20900.0,18.81,18.81,18.8,18.8,20900.0
2014-11-25 10:05:00,18.8,18.82,18.79,18.8,19900.0,18.8,18.82,18.79,18.8,19900.0
2014-11-25 10:10:00,18.81,18.83,18.8,18.82,12000.0,18.81,18.83,18.8,18.82,12000.0
2014-11-25 10:15:00,18.82,18.82,18.74,18.75,29500.0,18.82,18.82,18.74,18.75,29500.0
2014-11-25 10:20:00,18.75,18.8,18.75,18.8,40600.0,18.75,18.8,18.75,18.8,40600.0
2014-11-25 10:25:00,18.8,18.83,18.79,18.83,10200.0,18.8,18.83,18.79,18.83,10200.0
2014-11-25 10:30:00,18.84,18.86,18.82,18.86,21600.0,18.84,18.86,18.82,18.86,21600.0
2014-11-25 10:35:00,18.85,18.85,18.82,18.82,16200.0,18.85,18.85,18.82,18.82,16200.0
2014-11-25 10:40:00,18.82,18.86,18.81,18.85,66900.0,18.82,18.86,18.81,18.85,66900.0
2014-11-25 10:45:00,18.85,18.87,18.85,18.85,22300.0,18.85,18.87,18.85,18.85,22300.0
2014-11-25 10:50:00,18.86,18.86,18.84,18.85,23300.0,18.86,18.86,18.84,18.85,23300.0
2014-11-25 10:55:00,18.85,18.86,18.84,18.85,36000.0,18.85,18.86,18.84,18.85,36000.0
2014-11-25 11:00:00,18.85,18.85,18.84,18.85,10400.0,18.85,18.85,18.84,18.85,10400.0
2014-11-25 11:05:00,18.85,18.86,18.84,18.85,28300.0,18.85,18.86,18.84,18.85,28300.0
2014-11-25 11:10:00,18.85,18.86,18.84,18.86,17700.0,18.85,18.86,18.84,18.86,17700.0
2014-11-25 11:15:00,18.85,18.85,18.81,18.82,33300.0,18.85,18.85,18.81,18.82,33300.0
2014-11-25 11:20:00,18.82,18.83,18.79,18.79,26000.0,18.82,18.83,18.79,18.79,26000.0
2014-11-25 11:25:00,18.79,18.81,18.78,18.81,12900.0,18.79,18.81,18.78,18.81,12900.0
2014-11-25 11:30:00,18.8,18.8,18.75,18.75,14400.0,18.8,18.8,18.75,18.75,14400.0
2014-11-25 11:35:00,18.75,18.76,18.73,18.76,21200.0,18.75,18.76,18.73,18.76,21200.0
2014-11-25 11:40:00,18.75,18.76,18.74,18.75,10300.0,18.75,18.76,18.74,18.75,10300.0
2014-11-25 11:45:00,18.76,18.77,18.75,18.77,4100.0,18.76,18.77,18.75,18.77,4100.0
2014-11-25 11:50:00,18.76,18.76,18.74,18.75,58500.0,18.76,18.76,18.74,18.75,58500.0
2014-11-25 11:55:00,18.75,18.76,18.74,18.76,15800.0,18.75,18.76,18.74,18.76,15800.0
2014-11-25 12:00:00,18.76,18.76,18.75,18.76,10700.0,18.76,18.76,18.75,18.76,10700.0
2014-11-25 12:05:00,18.76,18.77,18.75,18.77,4400.0,18.76,18.77,18.75,18.77,4400.0
2014-11-25 12:10:00,18.76,18.76,18.75,18.76,3900.0,18.76,18.76,18.75,18.76,3900.0
2014-11-25 12:15:00,18.76,18.76,18.75,18.76,7200.0,18.76,18.76,18.75,18.76,7200.0
2014-11-25 12:20:00,18.76,18.77,18.75,18.76,10400.0,18.76,18.77,18.75,18.76,10400.0
2014-11-25 12:25:00,18.76,18.79,18.76,18.79,12700.0,18.76,18.79,18.76,18.79,12700.0
2014-11-25 12:30:00,18.79,18.8,18.78,18.78,36100.0,18.79,18.8,18.78,18.78,36100.0
2014-11-25 12:35:00,18.78,18.78,18.76,18.76,17500.0,18.78,18.78,18.76,18.76,17500.0
2014-11-25 12:40:00,18.76,18.78,18.76,18.78,10700.0,18.76,18.78,18.76,18.78,10700.0
2014-11-25 12:45:00,18.77,18.78,18.76,18.78,4600.0,18.77,18.78,18.76,18.78,4600.0
2014-11-25 12:50:00,18.77,18.78,18.77,18.77,2400.0,18.77,18.78,18.77,18.77,2400.0
2014-11-25 12:55:00,18.78,18.78,18.76,18.76,3400.0,18.78,18.78,18.76,18.76,3400.0
2014-11-25 13:00:00,18.76,18.78,18.76,18.78,4700.0,18.76,18.78,18.76,18.78,4700.0
2014-11-25 13:05:00,18.78,18.78,18.77,18.78,4000.0,18.78,18.78,18.77,18.78,4000.0
2014-11-25 13:10:00,18.78,18.79,18.77,18.78,13700.0,18.78,18.79,18.77,18.78,13700.0
2014-11-25 13:15:00,18.77,18.78,18.76,18.77,6000.0,18.77,18.78,18.76,18.77,6000.0
2014-11-25 13:20:00,18.77,18.77,18.76,18.77,9100.0,18.77,18.77,18.76,18.77,9100.0
2014-11-25 13:25:00,18.77,18.77,18.76,18.77,2100.0,18.77,18.77,18.76,18.77,2100.0
2014-11-25 13:30:00,18.76,18.77,18.76,18.77,8700.0,18.76,18.77,18.76,18.77,8700.0
2014-11-25 13:35:00,18.77,18.8,18.77,18.8,35500.0,18.77,18.8,18.77,18.8,35500.0
2014-11-25 13:40:00,18.79,18.8,18.78,18.8,16400.0,18.79,18.8,18.78,18.8,16400.0
2014-11-25 13:45:00,18.81,18.81,18.8,18.81,5400.0,18.81,18.81,18.8,18.81,5400.0
2014-11-25 13:50:00,18.81,18.81,18.8,18.81,4700.0,18.81,18.81,18.8,18.81,4700.0
2014-11-25 13:55:00,18.81,18.82,18.8,18.82,4200.0,18.81,18.82,18.8,18.82,4200.0
2014-11-25 14:00:00,18.82,18.83,18.81,18.83,11300.0,18.82,18.83,18.81,18.83,11300.0
2014-11-25 14:05:00,18.83,18.84,18.83,18.84,8600.0,18.83,18.84,18.83,18.84,8600.0
2014-11-25 14:10:00,18.84,18.84,18.83,18.84,4700.0,18.84,18.84,18.83,18.84,4700.0
2014-11-25 14:15:00,18.84,18.85,18.83,18.85,19200.0,18.84,18.85,18.83,18.85,19200.0
2014-11-25 14:20:00,18.85,18.85,18.84,18.85,3400.0,18.85,18.85,18.84,18.85,3400.0
2014-11-25 14:25:00,18.85,18.85,18.84,18.85,4800.0,18.85,18.85,18.84,18.85,4800.0
2014-11-25 14:30:00,18.85,18.86,18.84,18.85,4600.0,18.85,18.86,18.84,18.85,4600.0
2014-11-25 14:35:00,18.86,18.86,18.85,18.86,5400.0,18.86,18.86,18.85,18.86,5400.0
2014-11-25 14:40:00,18.86,18.86,18.85,18.86,3100.0,18.86,18.86,18.85,18.86,3100.0
2014-11-25 14:45:00,18.86,18.86,18.85,18.86,6200.0,18.86,18.86,18.85,18.86,6200.0
2014-11-25 14:50:00,18.86,18.87,18.85,18.87,18700.0,18.86,18.87,18.85,18.87,18700.0
2014-11-25 14:55:00,18.86,18.87,18.86,18.87,21100.0,18.86,18.87,18.86,18.87,21100.0
2014-11-25 15:00:00,18.87,18.87,18.86,18.87,66000.0,18.87,18.87,18.86,18.87,66000.0
2014-11-25 15:05:00,18.87,18.87,18.86,18.87,38900.0,18.87,18.87,18.86,18.87,38900.0
2014-11-25 15:10:00,18.87,18.87,18.86,18.86,8000.0,18.87,18.87,18.86,18.86,8000.0
2014-11-25 15:15:00,18.87,18.87,18.86,18.86,9300.0,18.87,18.87,18.86,18.86,9300.0
2014-11-25 15:20:00,18.87,18.87,18.86,18.86,31800.0,18.87,18.87,18.86,18.86,31800.0
2014-11-25 15:25:00,18.87,18.87,18.84,18.86,54200.0,18.87,18.87,18.84,18.86,54200.0
2014-11-25 15:30:00,18.86,18.88,18.86,18.87,40400.0,18.86,18.88,18.86,18.87,40400.0
2014-11-25 15:35:00,18.87,18.87,18.82,18.82,69400.0,18.87,18.87,18.82,18.82,69400.0
2014-11-25 15:40:00,18.82,18.83,18.81,18.82,28400.0,18.82,18.83,18.81,18.82,28400.0
2014-11-25 15:45:00,18.82,18.85,18.81,18.82,74200.0,18.82,18.85,18.81,18.82,74200.0
2014-11-25 15:50:00,18.82,18.83,18.79,18.8,55600.0,18.82,18.83,18.79,18.8,55600.0
2014-11-25 15:55:00,18.8,18.83,18.79,18.82,107000.0,18.8,18.83,18.79,18.82,107000.0
2014-11-26 09:30:00,18.84,18.89,18.81,18.85,23400.0,18.84,18.89,18.81,18.85,23400.0
2014-11-26 09:35:00,18.84,18.86,18.82,18.85,9500.0,18.84,18.86,18.82,18.85,9500.0
2014-11-26 09:40:00,18.84,18.89,18.84,18.87,15700.0,18.84,18.89,18.84,18.87,15700.0
2014-11-26 09:45:00,18.87,18.88,18.86,18.87,7800.0,18.87,18.88,18.86,18.87,7800.0
2014-11-26 09:50:00,18.88,18.89,18.86,18.88,20900.0,18.88,18.89,18.86,18.88,20900.0
2014-11-26 09:55:00,18.88,18.9,18.87,18.9,26500.0,18.88,18.9,18.87,18.9,26500.0
2014-11-26 10:00:00,18.89,18.89,18.84,18.85,22700.0,18.89,18.89,18.84,18.85,22700.0
2014-11-26 10:05:00,18.85,18.86,18.84,18.85,8400.0,18.85,18.86,18.84,18.85,8400.0
2014-11-26 10:10:00,18.85,18.87,18.85,18.87,6600.0,18.85,18.87,18.85,18.87,6600.0
2014-11-26 10:15:00,18.86,18.87,18.82,18.83,14900.0,18.86,18.87,18.82,18.83,14900.0
2014-11-26 10:20:00,18.83,18.83,18.82,18.83,4800.0,18.83,18.83,18.82,18.83,4800.0
2014-11-26 10:25:00,18.83,18.83,18.81,18.82,8000.0,18.83,18.83,18.81,18.82,8000.0
2014-11-26 10:30:00,18.82,18.83,18.8,18.8,8800.0,18.82,18.83,18.8,18.8,8800.0
2014-11-26 10:35:00,18.81,18.81,18.78,18.78,8700.0,18.81,18.81,18.78,18.78,8700.0
2014-11-26 10:40:00,18.78,18.79,18.76,18.77,10700.0,18.78,18.79,18.76,18.77,10700.0
2014-11-26 10:45:00,18.77,18.78,18.77,18.78,2900.0,18.77,18.78,18.77,18.78,2900.0
2014-11-26 10:50:00,18.77,18.77,18.75,18.75,4400.0,18.77,18.77,18.75,18.75,4400.0
2014-11-26 10:55:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2014-11-26 11:00:00,18.75,18.75,18.74,18.74,6700.0,18.75,18.75,18.74,18.74,6700.0
2014-11-26 11:05:00,18.74,18.74,18.73,18.74,2800.0,18.74,18.74,18.73,18.74,2800.0
2014-11-26 11:10:00,18.75,18.76,18.74,18.75,2900.0,18.75,18.76,18.74,18.75,2900.0
2014-11-26 11:15:00,18.74,18.75,18.73,18.73,6400.0,18.74,18.75,18.73,18.73,6400.0
2014-11-26 11:20:00,18.73,18.74,18.72,18.72,1900.0,18.73,18.74,18.72,18.72,1900.0
2014-11-26 11:25:00,18.72,18.73,18.72,18.72,400.0,18.72,18.73,18.72,18.72,400.0
2014-11-26 11:30:00,18.72,18.72,18.71,18.71,4200.0,18.72,18.72,18.71,18.71,4200.0
2014-11-26 11:35:00,18.71,18.71,18.71,18.71,800.0,18.71,18.71,18.71,18.71,800.0
2014-11-26 11:40:00,18.71,18.72,18.7,18.72,7600.0,18.71,18.72,18.7,18.72,7600.0
2014-11-26 11:45:00,18.71,18.74,18.71,18.74,5300.0,18.71,18.74,18.71,18.74,5300.0
2014-11-26 11:50:00,18.73,18.73,18.73,18.73,2100.0,18.73,18.73,18.73,18.73,2100.0
2014-11-26 11:55:00,18.73,18.73,18.73,18.73,1400.0,18.73,18.73,18.73,18.73,1400.0
2014-11-26 12:00:00,18.73,18.74,18.72,18.73,2200.0,18.73,18.74,18.72,18.73,2200.0
2014-11-26 12:05:00,18.74,18.76,18.73,18.76,10800.0,18.74,18.76,18.73,18.76,10800.0
2014-11-26 12:10:00,18.75,18.76,18.74,18.75,22300.0,18.75,18.76,18.74,18.75,22300.0
2014-11-26 12:15:00,18.75,18.76,18.74,18.76,5900.0,18.75,18.76,18.74,18.76,5900.0
2014-11-26 12:20:00,18.75,18.75,18.74,18.74,5000.0,18.75,18.75,18.74,18.74,5000.0
2014-11-26 12:25:00,18.74,18.74,18.73,18.73,10400.0,18.74,18.74,18.73,18.73,10400.0
2014-11-26 12:30:00,18.73,18.76,18.73,18.75,4700.0,18.73,18.76,18.73,18.75,4700.0
2014-11-26 12:35:00,18.75,18.76,18.74,18.74,5800.0,18.75,18.76,18.74,18.74,5800.0
2014-11-26 12:40:00,18.74,18.74,18.73,18.73,8400.0,18.74,18.74,18.73,18.73,8400.0
2014-11-26 12:45:00,18.74,18.76,18.73,18.76,5500.0,18.74,18.76,18.73,18.76,5500.0
2014-11-26 12:50:00,18.77,18.77,18.76,18.77,1800.0,18.77,18.77,18.76,18.77,1800.0
2014-11-26 12:55:00,18.76,18.76,18.75,18.76,6700.0,18.76,18.76,18.75,18.76,6700.0
2014-11-26 13:00:00,18.75,18.77,18.75,18.77,11100.0,18.75,18.77,18.75,18.77,11100.0
2014-11-26 13:05:00,18.78,18.78,18.76,18.76,2000.0,18.78,18.78,18.76,18.76,2000.0
2014-11-26 13:10:00,18.77,18.77,18.75,18.75,6300.0,18.77,18.77,18.75,18.75,6300.0
2014-11-26 13:15:00,18.75,18.76,18.75,18.76,1000.0,18.75,18.76,18.75,18.76,1000.0
2014-11-26 13:20:00,18.76,18.77,18.75,18.76,4600.0,18.76,18.77,18.75,18.76,4600.0
2014-11-26 13:25:00,18.76,18.77,18.76,18.76,1200.0,18.76,18.77,18.76,18.76,1200.0
2014-11-26 13:30:00,18.76,18.76,18.75,18.75,2700.0,18.76,18.76,18.75,18.75,2700.0
2014-11-26 13:35:00,18.76,18.77,18.74,18.76,5800.0,18.76,18.77,18.74,18.76,5800.0
2014-11-26 13:40:00,18.76,18.8,18.76,18.8,5100.0,18.76,18.8,18.76,18.8,5100.0
2014-11-26 13:45:00,18.8,18.81,18.8,18.8,2600.0,18.8,18.81,18.8,18.8,2600.0
2014-11-26 13:50:00,18.8,18.8,18.78,18.8,11800.0,18.8,18.8,18.78,18.8,11800.0
2014-11-26 13:55:00,18.8,18.8,18.78,18.79,3000.0,18.8,18.8,18.78,18.79,3000.0
2014-11-26 14:00:00,18.79,18.8,18.77,18.79,18300.0,18.79,18.8,18.77,18.79,18300.0
2014-11-26 14:05:00,18.8,18.82,18.8,18.81,10100.0,18.8,18.82,18.8,18.81,10100.0
2014-11-26 14:10:00,18.8,18.81,18.8,18.8,5700.0,18.8,18.81,18.8,18.8,5700.0
2014-11-26 14:15:00,18.79,18.81,18.79,18.81,5700.0,18.79,18.81,18.79,18.81,5700.0
2014-11-26 14:20:00,18.81,18.82,18.79,18.82,7900.0,18.81,18.82,18.79,18.82,7900.0
2014-11-26 14:25:00,18.82,18.82,18.79,18.8,7400.0,18.82,18.82,18.79,18.8,7400.0
2014-11-26 14:30:00,18.8,18.82,18.8,18.8,4800.0,18.8,18.82,18.8,18.8,4800.0
2014-11-26 14:35:00,18.8,18.81,18.79,18.8,3900.0,18.8,18.81,18.79,18.8,3900.0
2014-11-26 14:40:00,18.8,18.8,18.79,18.8,4300.0,18.8,18.8,18.79,18.8,4300.0
2014-11-26 14:45:00,18.8,18.81,18.79,18.81,7900.0,18.8,18.81,18.79,18.81,7900.0
2014-11-26 14:50:00,18.8,18.81,18.8,18.8,13900.0,18.8,18.81,18.8,18.8,13900.0
2014-11-26 14:55:00,18.8,18.81,18.8,18.81,5200.0,18.8,18.81,18.8,18.81,5200.0
2014-11-26 15:00:00,18.8,18.81,18.8,18.81,5200.0,18.8,18.81,18.8,18.81,5200.0
2014-11-26 15:05:00,18.81,18.82,18.8,18.82,12500.0,18.81,18.82,18.8,18.82,12500.0
2014-11-26 15:10:00,18.82,18.82,18.8,18.8,7700.0,18.82,18.82,18.8,18.8,7700.0
2014-11-26 15:15:00,18.8,18.81,18.8,18.81,4500.0,18.8,18.81,18.8,18.81,4500.0
2014-11-26 15:20:00,18.8,18.82,18.8,18.81,9500.0,18.8,18.82,18.8,18.81,9500.0
2014-11-26 15:25:00,18.81,18.83,18.81,18.81,32700.0,18.81,18.83,18.81,18.81,32700.0
2014-11-26 15:30:00,18.81,18.83,18.81,18.83,12400.0,18.81,18.83,18.81,18.83,12400.0
2014-11-26 15:35:00,18.82,18.83,18.81,18.82,17800.0,18.82,18.83,18.81,18.82,17800.0
2014-11-26 15:40:00,18.82,18.82,18.81,18.82,11000.0,18.82,18.82,18.81,18.82,11000.0
2014-11-26 15:45:00,18.82,18.82,18.8,18.8,13900.0,18.82,18.82,18.8,18.8,13900.0
2014-11-26 15:50:00,18.81,18.81,18.8,18.81,19700.0,18.81,18.81,18.8,18.81,19700.0
2014-11-26 15:55:00,18.8,18.84,18.8,18.82,72900.0,18.8,18.84,18.8,18.82,72900.0
2014-11-28 09:30:00,18.79,18.87,18.79,18.81,47500.0,18.79,18.87,18.79,18.81,47500.0
2014-11-28 09:35:00,18.8,18.89,18.73,18.81,60600.0,18.8,18.89,18.73,18.81,60600.0
2014-11-28 09:40:00,18.8,18.83,18.79,18.82,9900.0,18.8,18.83,18.79,18.82,9900.0
2014-11-28 09:45:00,18.81,18.84,18.81,18.83,2200.0,18.81,18.84,18.81,18.83,2200.0
2014-11-28 09:50:00,18.82,18.85,18.82,18.84,5400.0,18.82,18.85,18.82,18.84,5400.0
2014-11-28 09:55:00,18.85,18.89,18.85,18.89,9700.0,18.85,18.89,18.85,18.89,9700.0
2014-11-28 10:00:00,18.88,18.89,18.87,18.88,2700.0,18.88,18.89,18.87,18.88,2700.0
2014-11-28 10:05:00,18.89,18.89,18.88,18.89,4900.0,18.89,18.89,18.88,18.89,4900.0
2014-11-28 10:10:00,18.89,18.9,18.89,18.9,4000.0,18.89,18.9,18.89,18.9,4000.0
2014-11-28 10:15:00,18.89,18.9,18.88,18.9,14600.0,18.89,18.9,18.88,18.9,14600.0
2014-11-28 10:20:00,18.89,18.96,18.89,18.95,35300.0,18.89,18.96,18.89,18.95,35300.0
2014-11-28 10:25:00,18.96,18.96,18.96,18.96,2500.0,18.96,18.96,18.96,18.96,2500.0
2014-11-28 10:30:00,18.96,18.96,18.95,18.96,3700.0,18.96,18.96,18.95,18.96,3700.0
2014-11-28 10:35:00,18.96,18.97,18.95,18.96,18200.0,18.96,18.97,18.95,18.96,18200.0
2014-11-28 10:40:00,18.96,18.97,18.96,18.97,900.0,18.96,18.97,18.96,18.97,900.0
2014-11-28 10:45:00,18.96,18.97,18.96,18.97,1500.0,18.96,18.97,18.96,18.97,1500.0
2014-11-28 10:50:00,18.96,18.96,18.95,18.96,7300.0,18.96,18.96,18.95,18.96,7300.0
2014-11-28 10:55:00,18.96,18.97,18.96,18.97,2900.0,18.96,18.97,18.96,18.97,2900.0
2014-11-28 11:00:00,18.97,18.97,18.97,18.97,800.0,18.97,18.97,18.97,18.97,800.0
2014-11-28 11:05:00,18.97,18.97,18.96,18.96,5500.0,18.97,18.97,18.96,18.96,5500.0
2014-11-28 11:10:00,18.97,18.99,18.96,18.97,33400.0,18.97,18.99,18.96,18.97,33400.0
2014-11-28 11:15:00,18.99,19.0,18.98,19.0,56400.0,18.99,19.0,18.98,19.0,56400.0
2014-11-28 11:20:00,19.0,19.03,18.99,19.01,95500.0,19.0,19.03,18.99,19.01,95500.0
2014-11-28 11:25:00,19.0,19.02,19.0,19.02,20800.0,19.0,19.02,19.0,19.02,20800.0
2014-11-28 11:30:00,19.02,19.02,19.0,19.01,8800.0,19.02,19.02,19.0,19.01,8800.0
2014-11-28 11:35:00,19.01,19.02,19.01,19.02,10100.0,19.01,19.02,19.01,19.02,10100.0
2014-11-28 11:40:00,19.02,19.02,18.98,18.99,29500.0,19.02,19.02,18.98,18.99,29500.0
2014-11-28 11:45:00,18.99,19.0,18.98,18.98,6400.0,18.99,19.0,18.98,18.98,6400.0
2014-11-28 11:50:00,18.98,18.99,18.97,18.98,10900.0,18.98,18.99,18.97,18.98,10900.0
2014-11-28 11:55:00,18.98,18.98,18.96,18.96,23900.0,18.98,18.98,18.96,18.96,23900.0
2014-11-28 12:00:00,18.97,18.97,18.94,18.97,9900.0,18.97,18.97,18.94,18.97,9900.0
2014-11-28 12:05:00,18.97,18.98,18.96,18.96,4700.0,18.97,18.98,18.96,18.96,4700.0
2014-11-28 12:10:00,18.96,18.99,18.96,18.97,7600.0,18.96,18.99,18.96,18.97,7600.0
2014-11-28 12:15:00,18.98,18.99,18.97,18.98,17500.0,18.98,18.99,18.97,18.98,17500.0
2014-11-28 12:20:00,18.98,18.98,18.96,18.96,8900.0,18.98,18.98,18.96,18.96,8900.0
2014-11-28 12:25:00,18.96,18.98,18.96,18.96,7200.0,18.96,18.98,18.96,18.96,7200.0
2014-11-28 12:30:00,18.96,18.97,18.95,18.96,7200.0,18.96,18.97,18.95,18.96,7200.0
2014-11-28 12:35:00,18.96,18.97,18.94,18.96,16000.0,18.96,18.97,18.94,18.96,16000.0
2014-11-28 12:40:00,18.96,18.96,18.93,18.95,24300.0,18.96,18.96,18.93,18.95,24300.0
2014-11-28 12:45:00,18.95,18.96,18.94,18.94,19900.0,18.95,18.96,18.94,18.94,19900.0
2014-11-28 12:50:00,18.94,18.94,18.87,18.88,34800.0,18.94,18.94,18.87,18.88,34800.0
2014-11-28 12:55:00,18.88,18.89,18.83,18.88,86300.0,18.88,18.89,18.83,18.88,86300.0
2014-12-01 09:30:00,18.76,18.89,18.54,18.87,20100.0,18.76,18.89,18.54,18.87,20100.0
2014-12-01 09:35:00,18.86,18.86,18.8,18.81,2900.0,18.86,18.86,18.8,18.81,2900.0
2014-12-01 09:40:00,18.81,18.81,18.73,18.74,10700.0,18.81,18.81,18.73,18.74,10700.0
2014-12-01 09:45:00,18.75,18.76,18.72,18.72,7800.0,18.75,18.76,18.72,18.72,7800.0
2014-12-01 09:50:00,18.72,18.76,18.72,18.76,18800.0,18.72,18.76,18.72,18.76,18800.0
2014-12-01 09:55:00,18.76,18.87,18.72,18.86,25700.0,18.76,18.87,18.72,18.86,25700.0
2014-12-01 10:00:00,18.86,18.91,18.86,18.9,11200.0,18.86,18.91,18.86,18.9,11200.0
2014-12-01 10:05:00,18.9,18.96,18.9,18.92,13400.0,18.9,18.96,18.9,18.92,13400.0
2014-12-01 10:10:00,18.92,18.95,18.91,18.95,8800.0,18.92,18.95,18.91,18.95,8800.0
2014-12-01 10:15:00,18.95,18.97,18.94,18.96,10300.0,18.95,18.97,18.94,18.96,10300.0
2014-12-01 10:20:00,18.95,18.96,18.92,18.94,8300.0,18.95,18.96,18.92,18.94,8300.0
2014-12-01 10:25:00,18.94,18.94,18.89,18.9,5100.0,18.94,18.94,18.89,18.9,5100.0
2014-12-01 10:30:00,18.9,18.91,18.89,18.89,4900.0,18.9,18.91,18.89,18.89,4900.0
2014-12-01 10:35:00,18.89,18.91,18.89,18.91,4600.0,18.89,18.91,18.89,18.91,4600.0
2014-12-01 10:40:00,18.91,18.91,18.87,18.88,11400.0,18.91,18.91,18.87,18.88,11400.0
2014-12-01 10:45:00,18.88,18.89,18.87,18.87,16900.0,18.88,18.89,18.87,18.87,16900.0
2014-12-01 10:50:00,18.87,18.88,18.81,18.81,18400.0,18.87,18.88,18.81,18.81,18400.0
2014-12-01 10:55:00,18.82,18.82,18.8,18.8,5200.0,18.82,18.82,18.8,18.8,5200.0
2014-12-01 11:00:00,18.8,18.82,18.78,18.78,16000.0,18.8,18.82,18.78,18.78,16000.0
2014-12-01 11:05:00,18.78,18.79,18.76,18.76,11700.0,18.78,18.79,18.76,18.76,11700.0
2014-12-01 11:10:00,18.76,18.79,18.76,18.76,10800.0,18.76,18.79,18.76,18.76,10800.0
2014-12-01 11:15:00,18.76,18.79,18.76,18.79,6700.0,18.76,18.79,18.76,18.79,6700.0
2014-12-01 11:20:00,18.79,18.8,18.76,18.76,20500.0,18.79,18.8,18.76,18.76,20500.0
2014-12-01 11:25:00,18.76,18.78,18.75,18.77,23200.0,18.76,18.78,18.75,18.77,23200.0
2014-12-01 11:30:00,18.77,18.77,18.74,18.74,9000.0,18.77,18.77,18.74,18.74,9000.0
2014-12-01 11:35:00,18.74,18.74,18.73,18.73,4500.0,18.74,18.74,18.73,18.73,4500.0
2014-12-01 11:40:00,18.74,18.75,18.71,18.74,19400.0,18.74,18.75,18.71,18.74,19400.0
2014-12-01 11:45:00,18.73,18.74,18.72,18.72,24100.0,18.73,18.74,18.72,18.72,24100.0
2014-12-01 11:50:00,18.72,18.72,18.71,18.71,4300.0,18.72,18.72,18.71,18.71,4300.0
2014-12-01 11:55:00,18.71,18.71,18.7,18.71,3700.0,18.71,18.71,18.7,18.71,3700.0
2014-12-01 12:00:00,18.7,18.72,18.7,18.7,12100.0,18.7,18.72,18.7,18.7,12100.0
2014-12-01 12:05:00,18.7,18.71,18.69,18.7,6500.0,18.7,18.71,18.69,18.7,6500.0
2014-12-01 12:10:00,18.7,18.71,18.69,18.7,11700.0,18.7,18.71,18.69,18.7,11700.0
2014-12-01 12:15:00,18.71,18.72,18.69,18.7,22900.0,18.71,18.72,18.69,18.7,22900.0
2014-12-01 12:20:00,18.7,18.7,18.69,18.7,19500.0,18.7,18.7,18.69,18.7,19500.0
2014-12-01 12:25:00,18.7,18.7,18.69,18.7,10700.0,18.7,18.7,18.69,18.7,10700.0
2014-12-01 12:30:00,18.7,18.71,18.69,18.7,8900.0,18.7,18.71,18.69,18.7,8900.0
2014-12-01 12:35:00,18.7,18.7,18.68,18.68,8900.0,18.7,18.7,18.68,18.68,8900.0
2014-12-01 12:40:00,18.69,18.69,18.67,18.68,6800.0,18.69,18.69,18.67,18.68,6800.0
2014-12-01 12:45:00,18.67,18.68,18.66,18.67,4300.0,18.67,18.68,18.66,18.67,4300.0
2014-12-01 12:50:00,18.67,18.69,18.67,18.69,5400.0,18.67,18.69,18.67,18.69,5400.0
2014-12-01 12:55:00,18.69,18.7,18.68,18.7,10800.0,18.69,18.7,18.68,18.7,10800.0
2014-12-01 13:00:00,18.7,18.71,18.67,18.69,30300.0,18.7,18.71,18.67,18.69,30300.0
2014-12-01 13:05:00,18.7,18.7,18.69,18.69,1200.0,18.7,18.7,18.69,18.69,1200.0
2014-12-01 13:10:00,18.69,18.7,18.69,18.69,5900.0,18.69,18.7,18.69,18.69,5900.0
2014-12-01 13:15:00,18.69,18.71,18.69,18.7,11400.0,18.69,18.71,18.69,18.7,11400.0
2014-12-01 13:20:00,18.7,18.71,18.7,18.71,8600.0,18.7,18.71,18.7,18.71,8600.0
2014-12-01 13:25:00,18.71,18.71,18.68,18.69,5400.0,18.71,18.71,18.68,18.69,5400.0
2014-12-01 13:30:00,18.69,18.7,18.69,18.7,7200.0,18.69,18.7,18.69,18.7,7200.0
2014-12-01 13:35:00,18.69,18.7,18.68,18.69,5600.0,18.69,18.7,18.68,18.69,5600.0
2014-12-01 13:40:00,18.7,18.71,18.69,18.69,8200.0,18.7,18.71,18.69,18.69,8200.0
2014-12-01 13:45:00,18.7,18.7,18.69,18.69,2600.0,18.7,18.7,18.69,18.69,2600.0
2014-12-01 13:50:00,18.69,18.7,18.67,18.68,5500.0,18.69,18.7,18.67,18.68,5500.0
2014-12-01 13:55:00,18.67,18.68,18.67,18.68,2900.0,18.67,18.68,18.67,18.68,2900.0
2014-12-01 14:00:00,18.67,18.7,18.67,18.69,18400.0,18.67,18.7,18.67,18.69,18400.0
2014-12-01 14:05:00,18.68,18.68,18.63,18.65,17400.0,18.68,18.68,18.63,18.65,17400.0
2014-12-01 14:10:00,18.64,18.65,18.57,18.59,44500.0,18.64,18.65,18.57,18.59,44500.0
2014-12-01 14:15:00,18.59,18.61,18.59,18.6,11800.0,18.59,18.61,18.59,18.6,11800.0
2014-12-01 14:20:00,18.6,18.6,18.57,18.57,9900.0,18.6,18.6,18.57,18.57,9900.0
2014-12-01 14:25:00,18.57,18.59,18.56,18.57,27000.0,18.57,18.59,18.56,18.57,27000.0
2014-12-01 14:30:00,18.57,18.59,18.57,18.59,17900.0,18.57,18.59,18.57,18.59,17900.0
2014-12-01 14:35:00,18.59,18.61,18.56,18.61,4268400.0,18.59,18.61,18.56,18.61,4268400.0
2014-12-01 14:40:00,18.62,18.63,18.59,18.59,67100.0,18.62,18.63,18.59,18.59,67100.0
2014-12-01 14:45:00,18.6,18.6,18.55,18.56,59700.0,18.6,18.6,18.55,18.56,59700.0
2014-12-01 14:50:00,18.56,18.57,18.54,18.54,16600.0,18.56,18.57,18.54,18.54,16600.0
2014-12-01 14:55:00,18.54,18.55,18.52,18.55,31600.0,18.54,18.55,18.52,18.55,31600.0
2014-12-01 15:00:00,18.54,18.56,18.54,18.55,26200.0,18.54,18.56,18.54,18.55,26200.0
2014-12-01 15:05:00,18.55,18.55,18.54,18.55,5000.0,18.55,18.55,18.54,18.55,5000.0
2014-12-01 15:10:00,18.54,18.55,18.5,18.51,51000.0,18.54,18.55,18.5,18.51,51000.0
2014-12-01 15:15:00,18.51,18.55,18.5,18.55,52100.0,18.51,18.55,18.5,18.55,52100.0
2014-12-01 15:20:00,18.55,18.55,18.52,18.52,24100.0,18.55,18.55,18.52,18.52,24100.0
2014-12-01 15:25:00,18.52,18.53,18.49,18.49,29400.0,18.52,18.53,18.49,18.49,29400.0
2014-12-01 15:30:00,18.5,18.51,18.48,18.51,55800.0,18.5,18.51,18.48,18.51,55800.0
2014-12-01 15:35:00,18.5,18.51,18.47,18.49,59600.0,18.5,18.51,18.47,18.49,59600.0
2014-12-01 15:40:00,18.49,18.5,18.48,18.49,23900.0,18.49,18.5,18.48,18.49,23900.0
2014-12-01 15:45:00,18.48,18.49,18.48,18.49,25800.0,18.48,18.49,18.48,18.49,25800.0
2014-12-01 15:50:00,18.48,18.49,18.45,18.48,119200.0,18.48,18.49,18.45,18.48,119200.0
2014-12-01 15:55:00,18.48,18.48,18.43,18.44,125700.0,18.48,18.48,18.43,18.44,125700.0
2014-12-02 09:30:00,18.4,18.58,18.4,18.53,56400.0,18.4,18.58,18.4,18.53,56400.0
2014-12-02 09:35:00,18.53,18.63,18.53,18.61,54700.0,18.53,18.63,18.53,18.61,54700.0
2014-12-02 09:40:00,18.62,18.62,18.52,18.53,35500.0,18.62,18.62,18.52,18.53,35500.0
2014-12-02 09:45:00,18.53,18.54,18.5,18.52,20800.0,18.53,18.54,18.5,18.52,20800.0
2014-12-02 09:50:00,18.51,18.52,18.48,18.52,23000.0,18.51,18.52,18.48,18.52,23000.0
2014-12-02 09:55:00,18.53,18.58,18.51,18.55,52400.0,18.53,18.58,18.51,18.55,52400.0
2014-12-02 10:00:00,18.55,18.56,18.52,18.54,49000.0,18.55,18.56,18.52,18.54,49000.0
2014-12-02 10:05:00,18.54,18.54,18.49,18.5,41000.0,18.54,18.54,18.49,18.5,41000.0
2014-12-02 10:10:00,18.5,18.51,18.48,18.5,130200.0,18.5,18.51,18.48,18.5,130200.0
2014-12-02 10:15:00,18.5,18.51,18.49,18.5,39400.0,18.5,18.51,18.49,18.5,39400.0
2014-12-02 10:20:00,18.5,18.51,18.49,18.49,18300.0,18.5,18.51,18.49,18.49,18300.0
2014-12-02 10:25:00,18.49,18.51,18.48,18.5,38400.0,18.49,18.51,18.48,18.5,38400.0
2014-12-02 10:30:00,18.5,18.51,18.49,18.51,24000.0,18.5,18.51,18.49,18.51,24000.0
2014-12-02 10:35:00,18.5,18.51,18.49,18.5,37200.0,18.5,18.51,18.49,18.5,37200.0
2014-12-02 10:40:00,18.51,18.51,18.49,18.51,27500.0,18.51,18.51,18.49,18.51,27500.0
2014-12-02 10:45:00,18.52,18.57,18.51,18.55,49800.0,18.52,18.57,18.51,18.55,49800.0
2014-12-02 10:50:00,18.55,18.6,18.54,18.56,51200.0,18.55,18.6,18.54,18.56,51200.0
2014-12-02 10:55:00,18.56,18.57,18.53,18.55,40600.0,18.56,18.57,18.53,18.55,40600.0
2014-12-02 11:00:00,18.55,18.56,18.53,18.55,14800.0,18.55,18.56,18.53,18.55,14800.0
2014-12-02 11:05:00,18.55,18.55,18.54,18.55,22300.0,18.55,18.55,18.54,18.55,22300.0
2014-12-02 11:10:00,18.55,18.56,18.54,18.55,36800.0,18.55,18.56,18.54,18.55,36800.0
2014-12-02 11:15:00,18.55,18.55,18.52,18.52,23900.0,18.55,18.55,18.52,18.52,23900.0
2014-12-02 11:20:00,18.53,18.58,18.52,18.57,37900.0,18.53,18.58,18.52,18.57,37900.0
2014-12-02 11:25:00,18.57,18.64,18.56,18.63,31700.0,18.57,18.64,18.56,18.63,31700.0
2014-12-02 11:30:00,18.63,18.63,18.55,18.56,54900.0,18.63,18.63,18.55,18.56,54900.0
2014-12-02 11:35:00,18.55,18.56,18.53,18.55,15900.0,18.55,18.56,18.53,18.55,15900.0
2014-12-02 11:40:00,18.55,18.55,18.54,18.54,30300.0,18.55,18.55,18.54,18.54,30300.0
2014-12-02 11:45:00,18.55,18.55,18.52,18.52,6900.0,18.55,18.55,18.52,18.52,6900.0
2014-12-02 11:50:00,18.52,18.53,18.51,18.51,11600.0,18.52,18.53,18.51,18.51,11600.0
2014-12-02 11:55:00,18.51,18.52,18.49,18.49,11300.0,18.51,18.52,18.49,18.49,11300.0
2014-12-02 12:00:00,18.49,18.5,18.48,18.49,10400.0,18.49,18.5,18.48,18.49,10400.0
2014-12-02 12:05:00,18.48,18.49,18.45,18.45,63000.0,18.48,18.49,18.45,18.45,63000.0
2014-12-02 12:10:00,18.46,18.5,18.45,18.5,7900.0,18.46,18.5,18.45,18.5,7900.0
2014-12-02 12:15:00,18.51,18.51,18.48,18.49,8500.0,18.51,18.51,18.48,18.49,8500.0
2014-12-02 12:20:00,18.49,18.5,18.49,18.49,1200.0,18.49,18.5,18.49,18.49,1200.0
2014-12-02 12:25:00,18.49,18.49,18.48,18.48,12800.0,18.49,18.49,18.48,18.48,12800.0
2014-12-02 12:30:00,18.48,18.49,18.45,18.46,44100.0,18.48,18.49,18.45,18.46,44100.0
2014-12-02 12:35:00,18.46,18.49,18.45,18.48,7800.0,18.46,18.49,18.45,18.48,7800.0
2014-12-02 12:40:00,18.48,18.49,18.47,18.48,3800.0,18.48,18.49,18.47,18.48,3800.0
2014-12-02 12:45:00,18.48,18.5,18.48,18.49,7800.0,18.48,18.5,18.48,18.49,7800.0
2014-12-02 12:50:00,18.49,18.5,18.49,18.49,2200.0,18.49,18.5,18.49,18.49,2200.0
2014-12-02 12:55:00,18.5,18.51,18.49,18.5,6200.0,18.5,18.51,18.49,18.5,6200.0
2014-12-02 13:00:00,18.51,18.51,18.49,18.5,7400.0,18.51,18.51,18.49,18.5,7400.0
2014-12-02 13:05:00,18.5,18.5,18.49,18.5,10700.0,18.5,18.5,18.49,18.5,10700.0
2014-12-02 13:10:00,18.5,18.5,18.49,18.49,4800.0,18.5,18.5,18.49,18.49,4800.0
2014-12-02 13:15:00,18.5,18.5,18.49,18.49,2800.0,18.5,18.5,18.49,18.49,2800.0
2014-12-02 13:20:00,18.5,18.5,18.48,18.49,75400.0,18.5,18.5,18.48,18.49,75400.0
2014-12-02 13:25:00,18.49,18.53,18.48,18.51,174800.0,18.49,18.53,18.48,18.51,174800.0
2014-12-02 13:30:00,18.51,18.53,18.5,18.5,19100.0,18.51,18.53,18.5,18.5,19100.0
2014-12-02 13:35:00,18.5,18.5,18.46,18.47,56600.0,18.5,18.5,18.46,18.47,56600.0
2014-12-02 13:40:00,18.48,18.5,18.47,18.49,70100.0,18.48,18.5,18.47,18.49,70100.0
2014-12-02 13:45:00,18.48,18.51,18.48,18.5,25600.0,18.48,18.51,18.48,18.5,25600.0
2014-12-02 13:50:00,18.5,18.5,18.49,18.5,2700.0,18.5,18.5,18.49,18.5,2700.0
2014-12-02 13:55:00,18.49,18.5,18.49,18.5,5300.0,18.49,18.5,18.49,18.5,5300.0
2014-12-02 14:00:00,18.49,18.5,18.49,18.49,5200.0,18.49,18.5,18.49,18.49,5200.0
2014-12-02 14:05:00,18.49,18.5,18.49,18.5,4200.0,18.49,18.5,18.49,18.5,4200.0
2014-12-02 14:10:00,18.5,18.5,18.49,18.5,15700.0,18.5,18.5,18.49,18.5,15700.0
2014-12-02 14:15:00,18.49,18.5,18.49,18.5,5300.0,18.49,18.5,18.49,18.5,5300.0
2014-12-02 14:20:00,18.49,18.5,18.48,18.5,34400.0,18.49,18.5,18.48,18.5,34400.0
2014-12-02 14:25:00,18.5,18.5,18.48,18.49,18900.0,18.5,18.5,18.48,18.49,18900.0
2014-12-02 14:30:00,18.49,18.51,18.48,18.48,82100.0,18.49,18.51,18.48,18.48,82100.0
2014-12-02 14:35:00,18.48,18.49,18.48,18.48,2900.0,18.48,18.49,18.48,18.48,2900.0
2014-12-02 14:40:00,18.48,18.49,18.48,18.48,3500.0,18.48,18.49,18.48,18.48,3500.0
2014-12-02 14:45:00,18.49,18.56,18.49,18.55,44400.0,18.49,18.56,18.49,18.55,44400.0
2014-12-02 14:50:00,18.55,18.56,18.54,18.55,17700.0,18.55,18.56,18.54,18.55,17700.0
2014-12-02 14:55:00,18.55,18.58,18.55,18.57,27000.0,18.55,18.58,18.55,18.57,27000.0
2014-12-02 15:00:00,18.57,18.58,18.53,18.54,84200.0,18.57,18.58,18.53,18.54,84200.0
2014-12-02 15:05:00,18.54,18.54,18.53,18.53,7200.0,18.54,18.54,18.53,18.53,7200.0
2014-12-02 15:10:00,18.53,18.54,18.51,18.51,30600.0,18.53,18.54,18.51,18.51,30600.0
2014-12-02 15:15:00,18.51,18.52,18.51,18.52,16900.0,18.51,18.52,18.51,18.52,16900.0
2014-12-02 15:20:00,18.52,18.52,18.51,18.51,5900.0,18.52,18.52,18.51,18.51,5900.0
2014-12-02 15:25:00,18.52,18.52,18.5,18.5,25100.0,18.52,18.52,18.5,18.5,25100.0
2014-12-02 15:30:00,18.5,18.51,18.5,18.5,15100.0,18.5,18.51,18.5,18.5,15100.0
2014-12-02 15:35:00,18.5,18.51,18.5,18.51,12400.0,18.5,18.51,18.5,18.51,12400.0
2014-12-02 15:40:00,18.5,18.51,18.5,18.5,23600.0,18.5,18.51,18.5,18.5,23600.0
2014-12-02 15:45:00,18.5,18.51,18.46,18.46,39900.0,18.5,18.51,18.46,18.46,39900.0
2014-12-02 15:50:00,18.47,18.51,18.46,18.5,70000.0,18.47,18.51,18.46,18.5,70000.0
2014-12-02 15:55:00,18.51,18.51,18.46,18.48,213300.0,18.51,18.51,18.46,18.48,213300.0
2014-12-03 09:30:00,18.52,18.57,18.31,18.52,27200.0,18.52,18.57,18.31,18.52,27200.0
2014-12-03 09:35:00,18.54,18.56,18.4,18.45,39500.0,18.54,18.56,18.4,18.45,39500.0
2014-12-03 09:40:00,18.45,18.48,18.43,18.45,22600.0,18.45,18.48,18.43,18.45,22600.0
2014-12-03 09:45:00,18.47,18.48,18.43,18.44,25900.0,18.47,18.48,18.43,18.44,25900.0
2014-12-03 09:50:00,18.44,18.48,18.44,18.45,28600.0,18.44,18.48,18.44,18.45,28600.0
2014-12-03 09:55:00,18.46,18.48,18.43,18.44,61200.0,18.46,18.48,18.43,18.44,61200.0
2014-12-03 10:00:00,18.44,18.45,18.43,18.45,32600.0,18.44,18.45,18.43,18.45,32600.0
2014-12-03 10:05:00,18.45,18.49,18.44,18.48,45800.0,18.45,18.49,18.44,18.48,45800.0
2014-12-03 10:10:00,18.48,18.53,18.48,18.5,21900.0,18.48,18.53,18.48,18.5,21900.0
2014-12-03 10:15:00,18.51,18.56,18.51,18.54,37600.0,18.51,18.56,18.51,18.54,37600.0
2014-12-03 10:20:00,18.54,18.54,18.5,18.53,17500.0,18.54,18.54,18.5,18.53,17500.0
2014-12-03 10:25:00,18.53,18.57,18.52,18.53,56100.0,18.53,18.57,18.52,18.53,56100.0
2014-12-03 10:30:00,18.53,18.57,18.53,18.55,68200.0,18.53,18.57,18.53,18.55,68200.0
2014-12-03 10:35:00,18.56,18.58,18.55,18.58,21600.0,18.56,18.58,18.55,18.58,21600.0
2014-12-03 10:40:00,18.58,18.62,18.55,18.55,64500.0,18.58,18.62,18.55,18.55,64500.0
2014-12-03 10:45:00,18.56,18.6,18.55,18.6,19500.0,18.56,18.6,18.55,18.6,19500.0
2014-12-03 10:50:00,18.6,18.61,18.59,18.59,22200.0,18.6,18.61,18.59,18.59,22200.0
2014-12-03 10:55:00,18.59,18.63,18.58,18.61,31900.0,18.59,18.63,18.58,18.61,31900.0
2014-12-03 11:00:00,18.61,18.63,18.6,18.6,9600.0,18.61,18.63,18.6,18.6,9600.0
2014-12-03 11:05:00,18.6,18.61,18.57,18.57,26700.0,18.6,18.61,18.57,18.57,26700.0
2014-12-03 11:10:00,18.57,18.58,18.53,18.53,13100.0,18.57,18.58,18.53,18.53,13100.0
2014-12-03 11:15:00,18.53,18.53,18.51,18.51,7800.0,18.53,18.53,18.51,18.51,7800.0
2014-12-03 11:20:00,18.51,18.55,18.51,18.55,28200.0,18.51,18.55,18.51,18.55,28200.0
2014-12-03 11:25:00,18.56,18.57,18.54,18.54,13700.0,18.56,18.57,18.54,18.54,13700.0
2014-12-03 11:30:00,18.55,18.57,18.52,18.52,20300.0,18.55,18.57,18.52,18.52,20300.0
2014-12-03 11:35:00,18.52,18.52,18.49,18.51,15600.0,18.52,18.52,18.49,18.51,15600.0
2014-12-03 11:40:00,18.51,18.51,18.49,18.49,26100.0,18.51,18.51,18.49,18.49,26100.0
2014-12-03 11:45:00,18.49,18.5,18.45,18.48,65100.0,18.49,18.5,18.45,18.48,65100.0
2014-12-03 11:50:00,18.48,18.5,18.48,18.5,21800.0,18.48,18.5,18.48,18.5,21800.0
2014-12-03 11:55:00,18.5,18.52,18.5,18.51,8300.0,18.5,18.52,18.5,18.51,8300.0
2014-12-03 12:00:00,18.52,18.54,18.51,18.52,10900.0,18.52,18.54,18.51,18.52,10900.0
2014-12-03 12:05:00,18.51,18.52,18.5,18.5,3100.0,18.51,18.52,18.5,18.5,3100.0
2014-12-03 12:10:00,18.5,18.5,18.49,18.49,8300.0,18.5,18.5,18.49,18.49,8300.0
2014-12-03 12:15:00,18.49,18.5,18.48,18.48,9900.0,18.49,18.5,18.48,18.48,9900.0
2014-12-03 12:20:00,18.48,18.5,18.48,18.49,12900.0,18.48,18.5,18.48,18.49,12900.0
2014-12-03 12:25:00,18.48,18.49,18.46,18.46,7800.0,18.48,18.49,18.46,18.46,7800.0
2014-12-03 12:30:00,18.46,18.47,18.45,18.46,12000.0,18.46,18.47,18.45,18.46,12000.0
2014-12-03 12:35:00,18.46,18.47,18.44,18.45,14000.0,18.46,18.47,18.44,18.45,14000.0
2014-12-03 12:40:00,18.44,18.44,18.43,18.43,11000.0,18.44,18.44,18.43,18.43,11000.0
2014-12-03 12:45:00,18.43,18.44,18.43,18.43,2700.0,18.43,18.44,18.43,18.43,2700.0
2014-12-03 12:50:00,18.43,18.44,18.42,18.42,10300.0,18.43,18.44,18.42,18.42,10300.0
2014-12-03 12:55:00,18.42,18.42,18.4,18.4,16700.0,18.42,18.42,18.4,18.4,16700.0
2014-12-03 13:00:00,18.4,18.41,18.4,18.41,7100.0,18.4,18.41,18.4,18.41,7100.0
2014-12-03 13:05:00,18.4,18.41,18.4,18.4,7900.0,18.4,18.41,18.4,18.4,7900.0
2014-12-03 13:10:00,18.41,18.43,18.4,18.42,13000.0,18.41,18.43,18.4,18.42,13000.0
2014-12-03 13:15:00,18.42,18.43,18.42,18.43,4200.0,18.42,18.43,18.42,18.43,4200.0
2014-12-03 13:20:00,18.43,18.47,18.43,18.46,13000.0,18.43,18.47,18.43,18.46,13000.0
2014-12-03 13:25:00,18.47,18.5,18.46,18.5,8200.0,18.47,18.5,18.46,18.5,8200.0
2014-12-03 13:30:00,18.5,18.5,18.49,18.5,5700.0,18.5,18.5,18.49,18.5,5700.0
2014-12-03 13:35:00,18.49,18.5,18.48,18.48,16700.0,18.49,18.5,18.48,18.48,16700.0
2014-12-03 13:40:00,18.48,18.48,18.47,18.47,7100.0,18.48,18.48,18.47,18.47,7100.0
2014-12-03 13:45:00,18.47,18.47,18.45,18.45,10700.0,18.47,18.47,18.45,18.45,10700.0
2014-12-03 13:50:00,18.45,18.49,18.44,18.48,19900.0,18.45,18.49,18.44,18.48,19900.0
2014-12-03 13:55:00,18.49,18.53,18.48,18.53,11100.0,18.49,18.53,18.48,18.53,11100.0
2014-12-03 14:00:00,18.53,18.53,18.5,18.52,13800.0,18.53,18.53,18.5,18.52,13800.0
2014-12-03 14:05:00,18.53,18.54,18.52,18.54,12500.0,18.53,18.54,18.52,18.54,12500.0
2014-12-03 14:10:00,18.54,18.55,18.53,18.55,16000.0,18.54,18.55,18.53,18.55,16000.0
2014-12-03 14:15:00,18.55,18.55,18.53,18.53,19000.0,18.55,18.55,18.53,18.53,19000.0
2014-12-03 14:20:00,18.54,18.55,18.51,18.52,26900.0,18.54,18.55,18.51,18.52,26900.0
2014-12-03 14:25:00,18.52,18.53,18.5,18.5,50500.0,18.52,18.53,18.5,18.5,50500.0
2014-12-03 14:30:00,18.49,18.5,18.47,18.47,8600.0,18.49,18.5,18.47,18.47,8600.0
2014-12-03 14:35:00,18.47,18.48,18.45,18.47,37800.0,18.47,18.48,18.45,18.47,37800.0
2014-12-03 14:40:00,18.48,18.48,18.47,18.48,5300.0,18.48,18.48,18.47,18.48,5300.0
2014-12-03 14:45:00,18.48,18.48,18.45,18.45,18700.0,18.48,18.48,18.45,18.45,18700.0
2014-12-03 14:50:00,18.45,18.46,18.42,18.42,28500.0,18.45,18.46,18.42,18.42,28500.0
2014-12-03 14:55:00,18.42,18.43,18.41,18.41,16400.0,18.42,18.43,18.41,18.41,16400.0
2014-12-03 15:00:00,18.41,18.45,18.4,18.45,61200.0,18.41,18.45,18.4,18.45,61200.0
2014-12-03 15:05:00,18.45,18.46,18.45,18.46,9700.0,18.45,18.46,18.45,18.46,9700.0
2014-12-03 15:10:00,18.46,18.48,18.45,18.48,9700.0,18.46,18.48,18.45,18.48,9700.0
2014-12-03 15:15:00,18.47,18.48,18.47,18.48,7000.0,18.47,18.48,18.47,18.48,7000.0
2014-12-03 15:20:00,18.47,18.48,18.47,18.48,7400.0,18.47,18.48,18.47,18.48,7400.0
2014-12-03 15:25:00,18.48,18.49,18.47,18.48,16600.0,18.48,18.49,18.47,18.48,16600.0
2014-12-03 15:30:00,18.48,18.51,18.48,18.51,17000.0,18.48,18.51,18.48,18.51,17000.0
2014-12-03 15:35:00,18.51,18.52,18.48,18.49,66900.0,18.51,18.52,18.48,18.49,66900.0
2014-12-03 15:40:00,18.48,18.49,18.46,18.46,32800.0,18.48,18.49,18.46,18.46,32800.0
2014-12-03 15:45:00,18.46,18.46,18.44,18.44,137100.0,18.46,18.46,18.44,18.44,137100.0
2014-12-03 15:50:00,18.45,18.49,18.45,18.49,94600.0,18.45,18.49,18.45,18.49,94600.0
2014-12-03 15:55:00,18.48,18.49,18.45,18.49,281700.0,18.48,18.49,18.45,18.49,281700.0
2014-12-04 09:30:00,18.52,18.57,18.46,18.55,24200.0,18.52,18.57,18.46,18.55,24200.0
2014-12-04 09:35:00,18.58,18.58,18.45,18.46,4400.0,18.58,18.58,18.45,18.46,4400.0
2014-12-04 09:40:00,18.44,18.49,18.44,18.48,35600.0,18.44,18.49,18.44,18.48,35600.0
2014-12-04 09:45:00,18.5,18.55,18.49,18.55,9600.0,18.5,18.55,18.49,18.55,9600.0
2014-12-04 09:50:00,18.54,18.54,18.51,18.54,13500.0,18.54,18.54,18.51,18.54,13500.0
2014-12-04 09:55:00,18.54,18.56,18.51,18.52,40700.0,18.54,18.56,18.51,18.52,40700.0
2014-12-04 10:00:00,18.51,18.54,18.51,18.54,6500.0,18.51,18.54,18.51,18.54,6500.0
2014-12-04 10:05:00,18.54,18.57,18.53,18.55,9400.0,18.54,18.57,18.53,18.55,9400.0
2014-12-04 10:10:00,18.55,18.57,18.54,18.57,7000.0,18.55,18.57,18.54,18.57,7000.0
2014-12-04 10:15:00,18.57,18.59,18.57,18.59,5700.0,18.57,18.59,18.57,18.59,5700.0
2014-12-04 10:20:00,18.58,18.6,18.57,18.6,6900.0,18.58,18.6,18.57,18.6,6900.0
2014-12-04 10:25:00,18.61,18.62,18.59,18.6,11200.0,18.61,18.62,18.59,18.6,11200.0
2014-12-04 10:30:00,18.59,18.61,18.57,18.58,17100.0,18.59,18.61,18.57,18.58,17100.0
2014-12-04 10:35:00,18.58,18.59,18.56,18.59,28700.0,18.58,18.59,18.56,18.59,28700.0
2014-12-04 10:40:00,18.59,18.59,18.58,18.59,3500.0,18.59,18.59,18.58,18.59,3500.0
2014-12-04 10:45:00,18.58,18.58,18.56,18.57,14300.0,18.58,18.58,18.56,18.57,14300.0
2014-12-04 10:50:00,18.57,18.59,18.56,18.59,5900.0,18.57,18.59,18.56,18.59,5900.0
2014-12-04 10:55:00,18.59,18.62,18.58,18.62,5400.0,18.59,18.62,18.58,18.62,5400.0
2014-12-04 11:00:00,18.62,18.62,18.58,18.59,7500.0,18.62,18.62,18.58,18.59,7500.0
2014-12-04 11:05:00,18.58,18.6,18.58,18.6,3000.0,18.58,18.6,18.58,18.6,3000.0
2014-12-04 11:10:00,18.6,18.61,18.58,18.58,9100.0,18.6,18.61,18.58,18.58,9100.0
2014-12-04 11:15:00,18.59,18.59,18.56,18.57,8800.0,18.59,18.59,18.56,18.57,8800.0
2014-12-04 11:20:00,18.57,18.58,18.57,18.58,13300.0,18.57,18.58,18.57,18.58,13300.0
2014-12-04 11:25:00,18.58,18.58,18.54,18.55,17600.0,18.58,18.58,18.54,18.55,17600.0
2014-12-04 11:30:00,18.55,18.56,18.53,18.55,23400.0,18.55,18.56,18.53,18.55,23400.0
2014-12-04 11:35:00,18.55,18.56,18.54,18.55,6000.0,18.55,18.56,18.54,18.55,6000.0
2014-12-04 11:40:00,18.55,18.57,18.55,18.56,6200.0,18.55,18.57,18.55,18.56,6200.0
2014-12-04 11:45:00,18.57,18.58,18.57,18.58,5000.0,18.57,18.58,18.57,18.58,5000.0
2014-12-04 11:50:00,18.58,18.58,18.57,18.58,3300.0,18.58,18.58,18.57,18.58,3300.0
2014-12-04 11:55:00,18.59,18.59,18.57,18.57,6500.0,18.59,18.59,18.57,18.57,6500.0
2014-12-04 12:00:00,18.57,18.58,18.57,18.57,2900.0,18.57,18.58,18.57,18.57,2900.0
2014-12-04 12:05:00,18.56,18.59,18.56,18.59,8300.0,18.56,18.59,18.56,18.59,8300.0
2014-12-04 12:10:00,18.58,18.58,18.56,18.57,4300.0,18.58,18.58,18.56,18.57,4300.0
2014-12-04 12:15:00,18.56,18.57,18.55,18.56,6500.0,18.56,18.57,18.55,18.56,6500.0
2014-12-04 12:20:00,18.57,18.58,18.56,18.58,5500.0,18.57,18.58,18.56,18.58,5500.0
2014-12-04 12:25:00,18.58,18.58,18.57,18.58,1200.0,18.58,18.58,18.57,18.58,1200.0
2014-12-04 12:30:00,18.57,18.59,18.57,18.58,17700.0,18.57,18.59,18.57,18.58,17700.0
2014-12-04 12:35:00,18.58,18.59,18.57,18.58,5900.0,18.58,18.59,18.57,18.58,5900.0
2014-12-04 12:40:00,18.58,18.59,18.56,18.56,8100.0,18.58,18.59,18.56,18.56,8100.0
2014-12-04 12:45:00,18.56,18.59,18.56,18.58,9400.0,18.56,18.59,18.56,18.58,9400.0
2014-12-04 12:50:00,18.57,18.58,18.57,18.58,5300.0,18.57,18.58,18.57,18.58,5300.0
2014-12-04 12:55:00,18.57,18.58,18.56,18.57,4600.0,18.57,18.58,18.56,18.57,4600.0
2014-12-04 13:00:00,18.57,18.57,18.56,18.57,4000.0,18.57,18.57,18.56,18.57,4000.0
2014-12-04 13:05:00,18.57,18.57,18.56,18.56,9300.0,18.57,18.57,18.56,18.56,9300.0
2014-12-04 13:10:00,18.56,18.56,18.53,18.55,10600.0,18.56,18.56,18.53,18.55,10600.0
2014-12-04 13:15:00,18.54,18.54,18.52,18.52,9200.0,18.54,18.54,18.52,18.52,9200.0
2014-12-04 13:20:00,18.52,18.53,18.52,18.53,6500.0,18.52,18.53,18.52,18.53,6500.0
2014-12-04 13:25:00,18.53,18.53,18.5,18.53,31600.0,18.53,18.53,18.5,18.53,31600.0
2014-12-04 13:30:00,18.52,18.52,18.5,18.5,7400.0,18.52,18.52,18.5,18.5,7400.0
2014-12-04 13:35:00,18.5,18.51,18.48,18.49,11400.0,18.5,18.51,18.48,18.49,11400.0
2014-12-04 13:40:00,18.49,18.5,18.49,18.5,2300.0,18.49,18.5,18.49,18.5,2300.0
2014-12-04 13:45:00,18.5,18.5,18.48,18.48,10300.0,18.5,18.5,18.48,18.48,10300.0
2014-12-04 13:50:00,18.48,18.51,18.48,18.51,11900.0,18.48,18.51,18.48,18.51,11900.0
2014-12-04 13:55:00,18.51,18.52,18.5,18.52,4800.0,18.51,18.52,18.5,18.52,4800.0
2014-12-04 14:00:00,18.52,18.52,18.5,18.51,7000.0,18.52,18.52,18.5,18.51,7000.0
2014-12-04 14:05:00,18.51,18.52,18.5,18.51,6900.0,18.51,18.52,18.5,18.51,6900.0
2014-12-04 14:10:00,18.51,18.51,18.5,18.51,7400.0,18.51,18.51,18.5,18.51,7400.0
2014-12-04 14:15:00,18.51,18.53,18.5,18.52,11400.0,18.51,18.53,18.5,18.52,11400.0
2014-12-04 14:20:00,18.52,18.52,18.51,18.52,5200.0,18.52,18.52,18.51,18.52,5200.0
2014-12-04 14:25:00,18.52,18.54,18.49,18.54,181900.0,18.52,18.54,18.49,18.54,181900.0
2014-12-04 14:30:00,18.54,18.57,18.53,18.57,67600.0,18.54,18.57,18.53,18.57,67600.0
2014-12-04 14:35:00,18.57,18.58,18.54,18.55,113200.0,18.57,18.58,18.54,18.55,113200.0
2014-12-04 14:40:00,18.55,18.55,18.53,18.53,7100.0,18.55,18.55,18.53,18.53,7100.0
2014-12-04 14:45:00,18.53,18.57,18.53,18.57,18700.0,18.53,18.57,18.53,18.57,18700.0
2014-12-04 14:50:00,18.57,18.58,18.56,18.56,17000.0,18.57,18.58,18.56,18.56,17000.0
2014-12-04 14:55:00,18.56,18.6,18.56,18.6,23600.0,18.56,18.6,18.56,18.6,23600.0
2014-12-04 15:00:00,18.6,18.6,18.59,18.6,8600.0,18.6,18.6,18.59,18.6,8600.0
2014-12-04 15:05:00,18.6,18.61,18.59,18.61,6600.0,18.6,18.61,18.59,18.61,6600.0
2014-12-04 15:10:00,18.61,18.61,18.57,18.57,26400.0,18.61,18.61,18.57,18.57,26400.0
2014-12-04 15:15:00,18.58,18.58,18.54,18.54,12400.0,18.58,18.58,18.54,18.54,12400.0
2014-12-04 15:20:00,18.54,18.55,18.5,18.51,36200.0,18.54,18.55,18.5,18.51,36200.0
2014-12-04 15:25:00,18.52,18.53,18.51,18.52,23300.0,18.52,18.53,18.51,18.52,23300.0
2014-12-04 15:30:00,18.52,18.55,18.51,18.55,38900.0,18.52,18.55,18.51,18.55,38900.0
2014-12-04 15:35:00,18.55,18.56,18.54,18.54,20500.0,18.55,18.56,18.54,18.54,20500.0
2014-12-04 15:40:00,18.54,18.56,18.52,18.55,154300.0,18.54,18.56,18.52,18.55,154300.0
2014-12-04 15:45:00,18.55,18.56,18.49,18.49,113400.0,18.55,18.56,18.49,18.49,113400.0
2014-12-04 15:50:00,18.51,18.56,18.49,18.55,179500.0,18.51,18.56,18.49,18.55,179500.0
2014-12-04 15:55:00,18.55,18.57,18.53,18.56,208000.0,18.55,18.57,18.53,18.56,208000.0
2014-12-05 09:30:00,18.55,18.55,18.45,18.51,17500.0,18.55,18.55,18.45,18.51,17500.0
2014-12-05 09:35:00,18.54,18.59,18.53,18.57,15600.0,18.54,18.59,18.53,18.57,15600.0
2014-12-05 09:40:00,18.56,18.56,18.52,18.53,22800.0,18.56,18.56,18.52,18.53,22800.0
2014-12-05 09:45:00,18.52,18.54,18.51,18.53,50700.0,18.52,18.54,18.51,18.53,50700.0
2014-12-05 09:50:00,18.54,18.57,18.54,18.55,16400.0,18.54,18.57,18.54,18.55,16400.0
2014-12-05 09:55:00,18.55,18.56,18.54,18.55,48800.0,18.55,18.56,18.54,18.55,48800.0
2014-12-05 10:00:00,18.54,18.56,18.53,18.54,36700.0,18.54,18.56,18.53,18.54,36700.0
2014-12-05 10:05:00,18.54,18.57,18.53,18.56,41400.0,18.54,18.57,18.53,18.56,41400.0
2014-12-05 10:10:00,18.56,18.58,18.56,18.57,9900.0,18.56,18.58,18.56,18.57,9900.0
2014-12-05 10:15:00,18.56,18.59,18.56,18.59,31400.0,18.56,18.59,18.56,18.59,31400.0
2014-12-05 10:20:00,18.58,18.59,18.58,18.58,6700.0,18.58,18.59,18.58,18.58,6700.0
2014-12-05 10:25:00,18.58,18.58,18.55,18.55,37600.0,18.58,18.58,18.55,18.55,37600.0
2014-12-05 10:30:00,18.55,18.57,18.55,18.57,49800.0,18.55,18.57,18.55,18.57,49800.0
2014-12-05 10:35:00,18.57,18.58,18.56,18.56,21700.0,18.57,18.58,18.56,18.56,21700.0
2014-12-05 10:40:00,18.57,18.57,18.56,18.56,6000.0,18.57,18.57,18.56,18.56,6000.0
2014-12-05 10:45:00,18.56,18.59,18.56,18.59,54100.0,18.56,18.59,18.56,18.59,54100.0
2014-12-05 10:50:00,18.59,18.6,18.58,18.6,23200.0,18.59,18.6,18.58,18.6,23200.0
2014-12-05 10:55:00,18.6,18.62,18.6,18.62,19800.0,18.6,18.62,18.6,18.62,19800.0
2014-12-05 11:00:00,18.62,18.64,18.6,18.61,102900.0,18.62,18.64,18.6,18.61,102900.0
2014-12-05 11:05:00,18.6,18.61,18.6,18.61,60300.0,18.6,18.61,18.6,18.61,60300.0
2014-12-05 11:10:00,18.61,18.63,18.6,18.61,42000.0,18.61,18.63,18.6,18.61,42000.0
2014-12-05 11:15:00,18.61,18.61,18.58,18.6,88100.0,18.61,18.61,18.58,18.6,88100.0
2014-12-05 11:20:00,18.6,18.6,18.59,18.6,5300.0,18.6,18.6,18.59,18.6,5300.0
2014-12-05 11:25:00,18.6,18.61,18.59,18.6,69600.0,18.6,18.61,18.59,18.6,69600.0
2014-12-05 11:30:00,18.6,18.6,18.59,18.6,8800.0,18.6,18.6,18.59,18.6,8800.0
2014-12-05 11:35:00,18.6,18.6,18.59,18.6,63200.0,18.6,18.6,18.59,18.6,63200.0
2014-12-05 11:40:00,18.6,18.63,18.59,18.63,15100.0,18.6,18.63,18.59,18.63,15100.0
2014-12-05 11:45:00,18.63,18.7,18.6,18.69,895300.0,18.63,18.7,18.6,18.69,895300.0
2014-12-05 11:50:00,18.7,18.81,18.69,18.8,121300.0,18.7,18.81,18.69,18.8,121300.0
2014-12-05 11:55:00,18.8,18.83,18.78,18.79,46500.0,18.8,18.83,18.78,18.79,46500.0
2014-12-05 12:00:00,18.79,18.8,18.78,18.8,27800.0,18.79,18.8,18.78,18.8,27800.0
2014-12-05 12:05:00,18.8,18.8,18.79,18.8,11000.0,18.8,18.8,18.79,18.8,11000.0
2014-12-05 12:10:00,18.8,18.8,18.79,18.79,10000.0,18.8,18.8,18.79,18.79,10000.0
2014-12-05 12:15:00,18.8,18.82,18.79,18.81,30100.0,18.8,18.82,18.79,18.81,30100.0
2014-12-05 12:20:00,18.82,18.82,18.76,18.76,54500.0,18.82,18.82,18.76,18.76,54500.0
2014-12-05 12:25:00,18.77,18.77,18.71,18.74,50800.0,18.77,18.77,18.71,18.74,50800.0
2014-12-05 12:30:00,18.73,18.74,18.71,18.73,17400.0,18.73,18.74,18.71,18.73,17400.0
2014-12-05 12:35:00,18.72,18.73,18.7,18.73,41800.0,18.72,18.73,18.7,18.73,41800.0
2014-12-05 12:40:00,18.72,18.77,18.71,18.77,25400.0,18.72,18.77,18.71,18.77,25400.0
2014-12-05 12:45:00,18.78,18.81,18.74,18.74,57000.0,18.78,18.81,18.74,18.74,57000.0
2014-12-05 12:50:00,18.74,18.74,18.68,18.68,16100.0,18.74,18.74,18.68,18.68,16100.0
2014-12-05 12:55:00,18.69,18.73,18.68,18.73,20800.0,18.69,18.73,18.68,18.73,20800.0
2014-12-05 13:00:00,18.73,18.73,18.71,18.71,9700.0,18.73,18.73,18.71,18.71,9700.0
2014-12-05 13:05:00,18.71,18.72,18.7,18.71,13400.0,18.71,18.72,18.7,18.71,13400.0
2014-12-05 13:10:00,18.7,18.7,18.66,18.67,16700.0,18.7,18.7,18.66,18.67,16700.0
2014-12-05 13:15:00,18.67,18.68,18.66,18.67,21300.0,18.67,18.68,18.66,18.67,21300.0
2014-12-05 13:20:00,18.68,18.68,18.65,18.66,14800.0,18.68,18.68,18.65,18.66,14800.0
2014-12-05 13:25:00,18.66,18.67,18.64,18.64,10100.0,18.66,18.67,18.64,18.64,10100.0
2014-12-05 13:30:00,18.65,18.66,18.64,18.65,18500.0,18.65,18.66,18.64,18.65,18500.0
2014-12-05 13:35:00,18.66,18.66,18.65,18.65,9100.0,18.66,18.66,18.65,18.65,9100.0
2014-12-05 13:40:00,18.66,18.66,18.65,18.65,7500.0,18.66,18.66,18.65,18.65,7500.0
2014-12-05 13:45:00,18.66,18.71,18.65,18.71,23900.0,18.66,18.71,18.65,18.71,23900.0
2014-12-05 13:50:00,18.71,18.72,18.69,18.72,16100.0,18.71,18.72,18.69,18.72,16100.0
2014-12-05 13:55:00,18.72,18.72,18.7,18.7,6400.0,18.72,18.72,18.7,18.7,6400.0
2014-12-05 14:00:00,18.7,18.71,18.68,18.68,8800.0,18.7,18.71,18.68,18.68,8800.0
2014-12-05 14:05:00,18.68,18.71,18.68,18.71,25200.0,18.68,18.71,18.68,18.71,25200.0
2014-12-05 14:10:00,18.71,18.73,18.7,18.73,11000.0,18.71,18.73,18.7,18.73,11000.0
2014-12-05 14:15:00,18.73,18.73,18.72,18.73,13600.0,18.73,18.73,18.72,18.73,13600.0
2014-12-05 14:20:00,18.72,18.73,18.72,18.73,20700.0,18.72,18.73,18.72,18.73,20700.0
2014-12-05 14:25:00,18.73,18.74,18.72,18.73,20900.0,18.73,18.74,18.72,18.73,20900.0
2014-12-05 14:30:00,18.74,18.74,18.73,18.73,18000.0,18.74,18.74,18.73,18.73,18000.0
2014-12-05 14:35:00,18.74,18.75,18.72,18.73,54700.0,18.74,18.75,18.72,18.73,54700.0
2014-12-05 14:40:00,18.73,18.74,18.73,18.73,8500.0,18.73,18.74,18.73,18.73,8500.0
2014-12-05 14:45:00,18.73,18.74,18.73,18.73,10600.0,18.73,18.74,18.73,18.73,10600.0
2014-12-05 14:50:00,18.73,18.74,18.73,18.73,13600.0,18.73,18.74,18.73,18.73,13600.0
2014-12-05 14:55:00,18.74,18.74,18.73,18.73,14900.0,18.74,18.74,18.73,18.73,14900.0
2014-12-05 15:00:00,18.73,18.75,18.73,18.75,48400.0,18.73,18.75,18.73,18.75,48400.0
2014-12-05 15:05:00,18.75,18.78,18.75,18.77,35100.0,18.75,18.78,18.75,18.77,35100.0
2014-12-05 15:10:00,18.78,18.78,18.76,18.77,16100.0,18.78,18.78,18.76,18.77,16100.0
2014-12-05 15:15:00,18.77,18.77,18.76,18.77,16600.0,18.77,18.77,18.76,18.77,16600.0
2014-12-05 15:20:00,18.77,18.77,18.76,18.77,17400.0,18.77,18.77,18.76,18.77,17400.0
2014-12-05 15:25:00,18.77,18.81,18.76,18.8,86600.0,18.77,18.81,18.76,18.8,86600.0
2014-12-05 15:30:00,18.8,18.83,18.79,18.79,112000.0,18.8,18.83,18.79,18.79,112000.0
2014-12-05 15:35:00,18.78,18.79,18.77,18.77,26800.0,18.78,18.79,18.77,18.77,26800.0
2014-12-05 15:40:00,18.78,18.79,18.77,18.78,56800.0,18.78,18.79,18.77,18.78,56800.0
2014-12-05 15:45:00,18.77,18.79,18.76,18.77,96600.0,18.77,18.79,18.76,18.77,96600.0
2014-12-05 15:50:00,18.77,18.8,18.76,18.79,265300.0,18.77,18.8,18.76,18.79,265300.0
2014-12-05 15:55:00,18.79,18.83,18.78,18.81,343300.0,18.79,18.83,18.78,18.81,343300.0
2014-12-08 09:30:00,18.79,18.8,18.75,18.75,17400.0,18.79,18.8,18.75,18.75,17400.0
2014-12-08 09:35:00,18.79,18.8,18.76,18.8,6900.0,18.79,18.8,18.76,18.8,6900.0
2014-12-08 09:40:00,18.81,18.84,18.81,18.82,9400.0,18.81,18.84,18.81,18.82,9400.0
2014-12-08 09:45:00,18.82,18.84,18.79,18.8,12800.0,18.82,18.84,18.79,18.8,12800.0
2014-12-08 09:50:00,18.8,18.81,18.77,18.77,8300.0,18.8,18.81,18.77,18.77,8300.0
2014-12-08 09:55:00,18.78,18.78,18.76,18.77,5700.0,18.78,18.78,18.76,18.77,5700.0
2014-12-08 10:00:00,18.76,18.82,18.76,18.82,3200.0,18.76,18.82,18.76,18.82,3200.0
2014-12-08 10:05:00,18.82,18.83,18.78,18.79,5900.0,18.82,18.83,18.78,18.79,5900.0
2014-12-08 10:10:00,18.78,18.8,18.78,18.79,3400.0,18.78,18.8,18.78,18.79,3400.0
2014-12-08 10:15:00,18.79,18.8,18.79,18.8,5800.0,18.79,18.8,18.79,18.8,5800.0
2014-12-08 10:20:00,18.79,18.82,18.79,18.81,8400.0,18.79,18.82,18.79,18.81,8400.0
2014-12-08 10:25:00,18.8,18.83,18.8,18.82,13400.0,18.8,18.83,18.8,18.82,13400.0
2014-12-08 10:30:00,18.82,18.87,18.82,18.87,9200.0,18.82,18.87,18.82,18.87,9200.0
2014-12-08 10:35:00,18.87,18.87,18.86,18.86,22000.0,18.87,18.87,18.86,18.86,22000.0
2014-12-08 10:40:00,18.87,18.87,18.86,18.87,27800.0,18.87,18.87,18.86,18.87,27800.0
2014-12-08 10:45:00,18.88,18.88,18.87,18.87,1800.0,18.88,18.88,18.87,18.87,1800.0
2014-12-08 10:50:00,18.87,18.89,18.87,18.89,7400.0,18.87,18.89,18.87,18.89,7400.0
2014-12-08 10:55:00,18.88,18.9,18.88,18.89,87900.0,18.88,18.9,18.88,18.89,87900.0
2014-12-08 11:00:00,18.89,18.91,18.89,18.9,24500.0,18.89,18.91,18.89,18.9,24500.0
2014-12-08 11:05:00,18.9,18.91,18.9,18.91,3800.0,18.9,18.91,18.9,18.91,3800.0
2014-12-08 11:10:00,18.91,18.91,18.9,18.91,8900.0,18.91,18.91,18.9,18.91,8900.0
2014-12-08 11:15:00,18.9,18.91,18.9,18.91,7800.0,18.9,18.91,18.9,18.91,7800.0
2014-12-08 11:20:00,18.9,18.91,18.9,18.9,3200.0,18.9,18.91,18.9,18.9,3200.0
2014-12-08 11:25:00,18.9,18.91,18.9,18.91,77400.0,18.9,18.91,18.9,18.91,77400.0
2014-12-08 11:30:00,18.92,18.95,18.92,18.94,17600.0,18.92,18.95,18.92,18.94,17600.0
2014-12-08 11:35:00,18.94,18.96,18.94,18.96,30000.0,18.94,18.96,18.94,18.96,30000.0
2014-12-08 11:40:00,18.96,18.96,18.95,18.95,2500.0,18.96,18.96,18.95,18.95,2500.0
2014-12-08 11:45:00,18.95,18.96,18.94,18.94,43900.0,18.95,18.96,18.94,18.94,43900.0
2014-12-08 11:50:00,18.94,18.95,18.91,18.91,35600.0,18.94,18.95,18.91,18.91,35600.0
2014-12-08 11:55:00,18.91,18.91,18.89,18.9,39800.0,18.91,18.91,18.89,18.9,39800.0
2014-12-08 12:00:00,18.9,18.91,18.89,18.91,8900.0,18.9,18.91,18.89,18.91,8900.0
2014-12-08 12:05:00,18.91,18.91,18.89,18.9,12700.0,18.91,18.91,18.89,18.9,12700.0
2014-12-08 12:10:00,18.89,18.9,18.88,18.89,21300.0,18.89,18.9,18.88,18.89,21300.0
2014-12-08 12:15:00,18.89,18.89,18.81,18.82,23600.0,18.89,18.89,18.81,18.82,23600.0
2014-12-08 12:20:00,18.8,18.82,18.78,18.82,27400.0,18.8,18.82,18.78,18.82,27400.0
2014-12-08 12:25:00,18.81,18.83,18.81,18.83,21400.0,18.81,18.83,18.81,18.83,21400.0
2014-12-08 12:30:00,18.82,18.85,18.82,18.85,31500.0,18.82,18.85,18.82,18.85,31500.0
2014-12-08 12:35:00,18.85,18.86,18.83,18.85,16200.0,18.85,18.86,18.83,18.85,16200.0
2014-12-08 12:40:00,18.86,18.89,18.85,18.89,32700.0,18.86,18.89,18.85,18.89,32700.0
2014-12-08 12:45:00,18.89,18.89,18.88,18.89,23900.0,18.89,18.89,18.88,18.89,23900.0
2014-12-08 12:50:00,18.88,18.89,18.82,18.82,65400.0,18.88,18.89,18.82,18.82,65400.0
2014-12-08 12:55:00,18.82,18.82,18.75,18.76,16100.0,18.82,18.82,18.75,18.76,16100.0
2014-12-08 13:00:00,18.76,18.77,18.74,18.76,7500.0,18.76,18.77,18.74,18.76,7500.0
2014-12-08 13:05:00,18.76,18.76,18.74,18.74,5300.0,18.76,18.76,18.74,18.74,5300.0
2014-12-08 13:10:00,18.74,18.75,18.73,18.73,11600.0,18.74,18.75,18.73,18.73,11600.0
2014-12-08 13:15:00,18.74,18.75,18.73,18.73,5600.0,18.74,18.75,18.73,18.73,5600.0
2014-12-08 13:20:00,18.73,18.74,18.69,18.7,12300.0,18.73,18.74,18.69,18.7,12300.0
2014-12-08 13:25:00,18.69,18.71,18.69,18.71,8400.0,18.69,18.71,18.69,18.71,8400.0
2014-12-08 13:30:00,18.71,18.71,18.68,18.68,10600.0,18.71,18.71,18.68,18.68,10600.0
2014-12-08 13:35:00,18.68,18.7,18.68,18.7,19700.0,18.68,18.7,18.68,18.7,19700.0
2014-12-08 13:40:00,18.7,18.7,18.68,18.7,15100.0,18.7,18.7,18.68,18.7,15100.0
2014-12-08 13:45:00,18.7,18.72,18.69,18.71,12300.0,18.7,18.72,18.69,18.71,12300.0
2014-12-08 13:50:00,18.7,18.71,18.7,18.71,1200.0,18.7,18.71,18.7,18.71,1200.0
2014-12-08 13:55:00,18.7,18.71,18.65,18.67,33400.0,18.7,18.71,18.65,18.67,33400.0
2014-12-08 14:00:00,18.68,18.68,18.66,18.66,18100.0,18.68,18.68,18.66,18.66,18100.0
2014-12-08 14:05:00,18.66,18.67,18.65,18.66,10300.0,18.66,18.67,18.65,18.66,10300.0
2014-12-08 14:10:00,18.66,18.66,18.59,18.59,53800.0,18.66,18.66,18.59,18.59,53800.0
2014-12-08 14:15:00,18.59,18.6,18.59,18.6,24900.0,18.59,18.6,18.59,18.6,24900.0
2014-12-08 14:20:00,18.6,18.61,18.59,18.61,11400.0,18.6,18.61,18.59,18.61,11400.0
2014-12-08 14:25:00,18.61,18.63,18.6,18.62,14200.0,18.61,18.63,18.6,18.62,14200.0
2014-12-08 14:30:00,18.62,18.65,18.61,18.65,11000.0,18.62,18.65,18.61,18.65,11000.0
2014-12-08 14:35:00,18.65,18.66,18.64,18.65,11800.0,18.65,18.66,18.64,18.65,11800.0
2014-12-08 14:40:00,18.64,18.68,18.64,18.67,18100.0,18.64,18.68,18.64,18.67,18100.0
2014-12-08 14:45:00,18.67,18.69,18.67,18.69,16300.0,18.67,18.69,18.67,18.69,16300.0
2014-12-08 14:50:00,18.69,18.69,18.67,18.68,10900.0,18.69,18.69,18.67,18.68,10900.0
2014-12-08 14:55:00,18.68,18.68,18.63,18.65,26200.0,18.68,18.68,18.63,18.65,26200.0
2014-12-08 15:00:00,18.64,18.64,18.61,18.61,17300.0,18.64,18.64,18.61,18.61,17300.0
2014-12-08 15:05:00,18.61,18.62,18.57,18.57,24600.0,18.61,18.62,18.57,18.57,24600.0
2014-12-08 15:10:00,18.57,18.59,18.57,18.57,11200.0,18.57,18.59,18.57,18.57,11200.0
2014-12-08 15:15:00,18.57,18.59,18.56,18.57,16600.0,18.57,18.59,18.56,18.57,16600.0
2014-12-08 15:20:00,18.56,18.6,18.54,18.58,15900.0,18.56,18.6,18.54,18.58,15900.0
2014-12-08 15:25:00,18.59,18.6,18.57,18.57,8900.0,18.59,18.6,18.57,18.57,8900.0
2014-12-08 15:30:00,18.57,18.6,18.57,18.6,10200.0,18.57,18.6,18.57,18.6,10200.0
2014-12-08 15:35:00,18.59,18.6,18.57,18.57,21700.0,18.59,18.6,18.57,18.57,21700.0
2014-12-08 15:40:00,18.58,18.6,18.55,18.57,28400.0,18.58,18.6,18.55,18.57,28400.0
2014-12-08 15:45:00,18.58,18.58,18.55,18.55,15700.0,18.58,18.58,18.55,18.55,15700.0
2014-12-08 15:50:00,18.55,18.58,18.54,18.57,74200.0,18.55,18.58,18.54,18.57,74200.0
2014-12-08 15:55:00,18.57,18.61,18.56,18.58,173700.0,18.57,18.61,18.56,18.58,173700.0
2014-12-09 09:30:00,18.36,18.41,18.27,18.39,23000.0,18.36,18.41,18.27,18.39,23000.0
2014-12-09 09:35:00,18.37,18.37,18.26,18.31,9700.0,18.37,18.37,18.26,18.31,9700.0
2014-12-09 09:40:00,18.31,18.31,18.27,18.31,14100.0,18.31,18.31,18.27,18.31,14100.0
2014-12-09 09:45:00,18.3,18.31,18.27,18.3,19300.0,18.3,18.31,18.27,18.3,19300.0
2014-12-09 09:50:00,18.3,18.31,18.28,18.3,12500.0,18.3,18.31,18.28,18.3,12500.0
2014-12-09 09:55:00,18.3,18.31,18.29,18.3,10800.0,18.3,18.31,18.29,18.3,10800.0
2014-12-09 10:00:00,18.29,18.31,18.28,18.3,12300.0,18.29,18.31,18.28,18.3,12300.0
2014-12-09 10:05:00,18.29,18.31,18.28,18.31,10300.0,18.29,18.31,18.28,18.31,10300.0
2014-12-09 10:10:00,18.3,18.32,18.29,18.32,18800.0,18.3,18.32,18.29,18.32,18800.0
2014-12-09 10:15:00,18.32,18.36,18.32,18.34,15600.0,18.32,18.36,18.32,18.34,15600.0
2014-12-09 10:20:00,18.34,18.35,18.32,18.32,12900.0,18.34,18.35,18.32,18.32,12900.0
2014-12-09 10:25:00,18.31,18.32,18.28,18.29,22200.0,18.31,18.32,18.28,18.29,22200.0
2014-12-09 10:30:00,18.28,18.29,18.26,18.27,20800.0,18.28,18.29,18.26,18.27,20800.0
2014-12-09 10:35:00,18.28,18.29,18.27,18.29,54500.0,18.28,18.29,18.27,18.29,54500.0
2014-12-09 10:40:00,18.29,18.31,18.28,18.3,26500.0,18.29,18.31,18.28,18.3,26500.0
2014-12-09 10:45:00,18.3,18.33,18.3,18.33,20900.0,18.3,18.33,18.3,18.33,20900.0
2014-12-09 10:50:00,18.33,18.34,18.31,18.32,20900.0,18.33,18.34,18.31,18.32,20900.0
2014-12-09 10:55:00,18.32,18.33,18.3,18.31,20600.0,18.32,18.33,18.3,18.31,20600.0
2014-12-09 11:00:00,18.31,18.31,18.28,18.29,22200.0,18.31,18.31,18.28,18.29,22200.0
2014-12-09 11:05:00,18.28,18.29,18.24,18.24,12100.0,18.28,18.29,18.24,18.24,12100.0
2014-12-09 11:10:00,18.24,18.28,18.24,18.26,15600.0,18.24,18.28,18.24,18.26,15600.0
2014-12-09 11:15:00,18.26,18.27,18.25,18.26,17100.0,18.26,18.27,18.25,18.26,17100.0
2014-12-09 11:20:00,18.26,18.29,18.25,18.27,27600.0,18.26,18.29,18.25,18.27,27600.0
2014-12-09 11:25:00,18.28,18.3,18.27,18.28,9300.0,18.28,18.3,18.27,18.28,9300.0
2014-12-09 11:30:00,18.29,18.33,18.28,18.31,17800.0,18.29,18.33,18.28,18.31,17800.0
2014-12-09 11:35:00,18.3,18.31,18.28,18.28,8700.0,18.3,18.31,18.28,18.28,8700.0
2014-12-09 11:40:00,18.28,18.3,18.27,18.3,17100.0,18.28,18.3,18.27,18.3,17100.0
2014-12-09 11:45:00,18.3,18.3,18.27,18.29,11300.0,18.3,18.3,18.27,18.29,11300.0
2014-12-09 11:50:00,18.29,18.3,18.27,18.28,8300.0,18.29,18.3,18.27,18.28,8300.0
2014-12-09 11:55:00,18.28,18.28,18.26,18.28,13800.0,18.28,18.28,18.26,18.28,13800.0
2014-12-09 12:00:00,18.28,18.28,18.23,18.24,18500.0,18.28,18.28,18.23,18.24,18500.0
2014-12-09 12:05:00,18.23,18.26,18.23,18.24,14600.0,18.23,18.26,18.23,18.24,14600.0
2014-12-09 12:10:00,18.24,18.25,18.23,18.23,6800.0,18.24,18.25,18.23,18.23,6800.0
2014-12-09 12:15:00,18.23,18.24,18.2,18.21,15800.0,18.23,18.24,18.2,18.21,15800.0
2014-12-09 12:20:00,18.21,18.22,18.19,18.19,18800.0,18.21,18.22,18.19,18.19,18800.0
2014-12-09 12:25:00,18.2,18.23,18.19,18.21,22200.0,18.2,18.23,18.19,18.21,22200.0
2014-12-09 12:30:00,18.22,18.24,18.21,18.23,14900.0,18.22,18.24,18.21,18.23,14900.0
2014-12-09 12:35:00,18.23,18.27,18.23,18.25,123600.0,18.23,18.27,18.23,18.25,123600.0
2014-12-09 12:40:00,18.25,18.28,18.25,18.27,15200.0,18.25,18.28,18.25,18.27,15200.0
2014-12-09 12:45:00,18.26,18.27,18.24,18.26,14500.0,18.26,18.27,18.24,18.26,14500.0
2014-12-09 12:50:00,18.26,18.26,18.24,18.25,8200.0,18.26,18.26,18.24,18.25,8200.0
2014-12-09 12:55:00,18.24,18.26,18.24,18.25,14700.0,18.24,18.26,18.24,18.25,14700.0
2014-12-09 13:00:00,18.26,18.29,18.25,18.28,13600.0,18.26,18.29,18.25,18.28,13600.0
2014-12-09 13:05:00,18.29,18.34,18.28,18.34,11600.0,18.29,18.34,18.28,18.34,11600.0
2014-12-09 13:10:00,18.34,18.38,18.34,18.37,12200.0,18.34,18.38,18.34,18.37,12200.0
2014-12-09 13:15:00,18.37,18.39,18.36,18.38,15100.0,18.37,18.39,18.36,18.38,15100.0
2014-12-09 13:20:00,18.37,18.39,18.34,18.35,23900.0,18.37,18.39,18.34,18.35,23900.0
2014-12-09 13:25:00,18.35,18.36,18.34,18.36,26400.0,18.35,18.36,18.34,18.36,26400.0
2014-12-09 13:30:00,18.36,18.43,18.35,18.43,18600.0,18.36,18.43,18.35,18.43,18600.0
2014-12-09 13:35:00,18.43,18.45,18.42,18.44,9400.0,18.43,18.45,18.42,18.44,9400.0
2014-12-09 13:40:00,18.45,18.45,18.4,18.41,19400.0,18.45,18.45,18.4,18.41,19400.0
2014-12-09 13:45:00,18.41,18.41,18.36,18.39,43100.0,18.41,18.41,18.36,18.39,43100.0
2014-12-09 13:50:00,18.38,18.38,18.36,18.37,43100.0,18.38,18.38,18.36,18.37,43100.0
2014-12-09 13:55:00,18.38,18.38,18.35,18.37,29600.0,18.38,18.38,18.35,18.37,29600.0
2014-12-09 14:00:00,18.37,18.39,18.36,18.38,14600.0,18.37,18.39,18.36,18.38,14600.0
2014-12-09 14:05:00,18.38,18.39,18.37,18.39,9400.0,18.38,18.39,18.37,18.39,9400.0
2014-12-09 14:10:00,18.38,18.39,18.32,18.33,26200.0,18.38,18.39,18.32,18.33,26200.0
2014-12-09 14:15:00,18.34,18.35,18.32,18.32,16800.0,18.34,18.35,18.32,18.32,16800.0
2014-12-09 14:20:00,18.32,18.34,18.32,18.34,39900.0,18.32,18.34,18.32,18.34,39900.0
2014-12-09 14:25:00,18.34,18.35,18.33,18.34,42600.0,18.34,18.35,18.33,18.34,42600.0
2014-12-09 14:30:00,18.34,18.35,18.33,18.34,48100.0,18.34,18.35,18.33,18.34,48100.0
2014-12-09 14:35:00,18.34,18.37,18.33,18.35,53300.0,18.34,18.37,18.33,18.35,53300.0
2014-12-09 14:40:00,18.35,18.39,18.34,18.38,31800.0,18.35,18.39,18.34,18.38,31800.0
2014-12-09 14:45:00,18.39,18.4,18.37,18.37,19800.0,18.39,18.4,18.37,18.37,19800.0
2014-12-09 14:50:00,18.38,18.4,18.36,18.37,27600.0,18.38,18.4,18.36,18.37,27600.0
2014-12-09 14:55:00,18.37,18.39,18.36,18.39,38300.0,18.37,18.39,18.36,18.39,38300.0
2014-12-09 15:00:00,18.39,18.42,18.38,18.42,21300.0,18.39,18.42,18.38,18.42,21300.0
2014-12-09 15:05:00,18.42,18.42,18.36,18.37,23400.0,18.42,18.42,18.36,18.37,23400.0
2014-12-09 15:10:00,18.37,18.41,18.36,18.4,36400.0,18.37,18.41,18.36,18.4,36400.0
2014-12-09 15:15:00,18.4,18.42,18.39,18.42,24200.0,18.4,18.42,18.39,18.42,24200.0
2014-12-09 15:20:00,18.42,18.42,18.39,18.41,48100.0,18.42,18.42,18.39,18.41,48100.0
2014-12-09 15:25:00,18.41,18.43,18.39,18.4,65000.0,18.41,18.43,18.39,18.4,65000.0
2014-12-09 15:30:00,18.4,18.41,18.38,18.4,23500.0,18.4,18.41,18.38,18.4,23500.0
2014-12-09 15:35:00,18.4,18.43,18.4,18.41,36100.0,18.4,18.43,18.4,18.41,36100.0
2014-12-09 15:40:00,18.41,18.42,18.39,18.39,28800.0,18.41,18.42,18.39,18.39,28800.0
2014-12-09 15:45:00,18.39,18.41,18.39,18.4,48700.0,18.39,18.41,18.39,18.4,48700.0
2014-12-09 15:50:00,18.39,18.4,18.37,18.39,89100.0,18.39,18.4,18.37,18.39,89100.0
2014-12-09 15:55:00,18.39,18.45,18.38,18.41,244700.0,18.39,18.45,18.38,18.41,244700.0
2014-12-10 09:30:00,18.4,18.47,18.29,18.38,57800.0,18.4,18.47,18.29,18.38,57800.0
2014-12-10 09:35:00,18.38,18.39,18.35,18.39,4400.0,18.38,18.39,18.35,18.39,4400.0
2014-12-10 09:40:00,18.41,18.42,18.37,18.37,10200.0,18.41,18.42,18.37,18.37,10200.0
2014-12-10 09:45:00,18.38,18.4,18.37,18.4,6200.0,18.38,18.4,18.37,18.4,6200.0
2014-12-10 09:50:00,18.39,18.4,18.36,18.36,4900.0,18.39,18.4,18.36,18.36,4900.0
2014-12-10 09:55:00,18.36,18.41,18.36,18.4,5200.0,18.36,18.41,18.36,18.4,5200.0
2014-12-10 10:00:00,18.39,18.4,18.38,18.38,6600.0,18.39,18.4,18.38,18.38,6600.0
2014-12-10 10:05:00,18.4,18.42,18.38,18.41,24200.0,18.4,18.42,18.38,18.41,24200.0
2014-12-10 10:10:00,18.42,18.44,18.39,18.43,17300.0,18.42,18.44,18.39,18.43,17300.0
2014-12-10 10:15:00,18.43,18.47,18.41,18.47,3000.0,18.43,18.47,18.41,18.47,3000.0
2014-12-10 10:20:00,18.47,18.49,18.46,18.46,14100.0,18.47,18.49,18.46,18.46,14100.0
2014-12-10 10:25:00,18.46,18.48,18.45,18.47,5900.0,18.46,18.48,18.45,18.47,5900.0
2014-12-10 10:30:00,18.46,18.46,18.41,18.42,11200.0,18.46,18.46,18.41,18.42,11200.0
2014-12-10 10:35:00,18.42,18.43,18.38,18.39,6200.0,18.42,18.43,18.38,18.39,6200.0
2014-12-10 10:40:00,18.39,18.41,18.39,18.41,4400.0,18.39,18.41,18.39,18.41,4400.0
2014-12-10 10:45:00,18.42,18.44,18.42,18.44,4000.0,18.42,18.44,18.42,18.44,4000.0
2014-12-10 10:50:00,18.44,18.46,18.43,18.45,7000.0,18.44,18.46,18.43,18.45,7000.0
2014-12-10 10:55:00,18.45,18.47,18.44,18.45,8400.0,18.45,18.47,18.44,18.45,8400.0
2014-12-10 11:00:00,18.45,18.45,18.41,18.42,8200.0,18.45,18.45,18.41,18.42,8200.0
2014-12-10 11:05:00,18.42,18.43,18.41,18.43,7000.0,18.42,18.43,18.41,18.43,7000.0
2014-12-10 11:10:00,18.42,18.43,18.36,18.37,15900.0,18.42,18.43,18.36,18.37,15900.0
2014-12-10 11:15:00,18.36,18.36,18.33,18.35,7700.0,18.36,18.36,18.33,18.35,7700.0
2014-12-10 11:20:00,18.35,18.38,18.34,18.38,7000.0,18.35,18.38,18.34,18.38,7000.0
2014-12-10 11:25:00,18.37,18.39,18.36,18.36,3700.0,18.37,18.39,18.36,18.36,3700.0
2014-12-10 11:30:00,18.35,18.37,18.34,18.34,7200.0,18.35,18.37,18.34,18.34,7200.0
2014-12-10 11:35:00,18.34,18.36,18.32,18.35,2600.0,18.34,18.36,18.32,18.35,2600.0
2014-12-10 11:40:00,18.34,18.35,18.33,18.34,8200.0,18.34,18.35,18.33,18.34,8200.0
2014-12-10 11:45:00,18.33,18.33,18.31,18.32,2700.0,18.33,18.33,18.31,18.32,2700.0
2014-12-10 11:50:00,18.33,18.37,18.33,18.35,8000.0,18.33,18.37,18.33,18.35,8000.0
2014-12-10 11:55:00,18.36,18.36,18.34,18.34,8300.0,18.36,18.36,18.34,18.34,8300.0
2014-12-10 12:00:00,18.34,18.35,18.33,18.33,6900.0,18.34,18.35,18.33,18.33,6900.0
2014-12-10 12:05:00,18.32,18.33,18.31,18.32,5800.0,18.32,18.33,18.31,18.32,5800.0
2014-12-10 12:10:00,18.32,18.36,18.32,18.35,45900.0,18.32,18.36,18.32,18.35,45900.0
2014-12-10 12:15:00,18.35,18.36,18.31,18.33,62200.0,18.35,18.36,18.31,18.33,62200.0
2014-12-10 12:20:00,18.33,18.36,18.33,18.36,13700.0,18.33,18.36,18.33,18.36,13700.0
2014-12-10 12:25:00,18.35,18.35,18.31,18.33,12100.0,18.35,18.35,18.31,18.33,12100.0
2014-12-10 12:30:00,18.33,18.33,18.29,18.32,12900.0,18.33,18.33,18.29,18.32,12900.0
2014-12-10 12:35:00,18.32,18.34,18.3,18.32,10800.0,18.32,18.34,18.3,18.32,10800.0
2014-12-10 12:40:00,18.32,18.32,18.29,18.31,16400.0,18.32,18.32,18.29,18.31,16400.0
2014-12-10 12:45:00,18.32,18.33,18.3,18.32,4400.0,18.32,18.33,18.3,18.32,4400.0
2014-12-10 12:50:00,18.33,18.34,18.31,18.31,10200.0,18.33,18.34,18.31,18.31,10200.0
2014-12-10 12:55:00,18.3,18.35,18.29,18.32,12200.0,18.3,18.35,18.29,18.32,12200.0
2014-12-10 13:00:00,18.32,18.32,18.31,18.32,2900.0,18.32,18.32,18.31,18.32,2900.0
2014-12-10 13:05:00,18.32,18.32,18.29,18.3,16100.0,18.32,18.32,18.29,18.3,16100.0
2014-12-10 13:10:00,18.3,18.31,18.3,18.3,10000.0,18.3,18.31,18.3,18.3,10000.0
2014-12-10 13:15:00,18.31,18.31,18.29,18.3,9500.0,18.31,18.31,18.29,18.3,9500.0
2014-12-10 13:20:00,18.3,18.3,18.29,18.3,2900.0,18.3,18.3,18.29,18.3,2900.0
2014-12-10 13:25:00,18.3,18.32,18.3,18.31,9200.0,18.3,18.32,18.3,18.31,9200.0
2014-12-10 13:30:00,18.3,18.31,18.29,18.3,9400.0,18.3,18.31,18.29,18.3,9400.0
2014-12-10 13:35:00,18.3,18.3,18.28,18.29,3200.0,18.3,18.3,18.28,18.29,3200.0
2014-12-10 13:40:00,18.28,18.28,18.26,18.28,7300.0,18.28,18.28,18.26,18.28,7300.0
2014-12-10 13:45:00,18.28,18.28,18.23,18.24,17000.0,18.28,18.28,18.23,18.24,17000.0
2014-12-10 13:50:00,18.23,18.24,18.22,18.22,6500.0,18.23,18.24,18.22,18.22,6500.0
2014-12-10 13:55:00,18.22,18.23,18.21,18.21,13800.0,18.22,18.23,18.21,18.21,13800.0
2014-12-10 14:00:00,18.22,18.22,18.18,18.22,48000.0,18.22,18.22,18.18,18.22,48000.0
2014-12-10 14:05:00,18.21,18.22,18.18,18.19,9800.0,18.21,18.22,18.18,18.19,9800.0
2014-12-10 14:10:00,18.19,18.21,18.17,18.19,17000.0,18.19,18.21,18.17,18.19,17000.0
2014-12-10 14:15:00,18.19,18.22,18.19,18.22,11700.0,18.19,18.22,18.19,18.22,11700.0
2014-12-10 14:20:00,18.21,18.21,18.17,18.19,15800.0,18.21,18.21,18.17,18.19,15800.0
2014-12-10 14:25:00,18.19,18.21,18.19,18.2,9300.0,18.19,18.21,18.19,18.2,9300.0
2014-12-10 14:30:00,18.2,18.2,18.15,18.17,20800.0,18.2,18.2,18.15,18.17,20800.0
2014-12-10 14:35:00,18.17,18.17,18.13,18.14,10100.0,18.17,18.17,18.13,18.14,10100.0
2014-12-10 14:40:00,18.14,18.14,18.13,18.13,9300.0,18.14,18.14,18.13,18.13,9300.0
2014-12-10 14:45:00,18.12,18.15,18.12,18.14,10400.0,18.12,18.15,18.12,18.14,10400.0
2014-12-10 14:50:00,18.13,18.14,18.11,18.12,14900.0,18.13,18.14,18.11,18.12,14900.0
2014-12-10 14:55:00,18.12,18.12,18.09,18.09,19400.0,18.12,18.12,18.09,18.09,19400.0
2014-12-10 15:00:00,18.09,18.11,18.06,18.07,23500.0,18.09,18.11,18.06,18.07,23500.0
2014-12-10 15:05:00,18.07,18.14,18.06,18.14,15900.0,18.07,18.14,18.06,18.14,15900.0
2014-12-10 15:10:00,18.14,18.16,18.13,18.14,19300.0,18.14,18.16,18.13,18.14,19300.0
2014-12-10 15:15:00,18.14,18.19,18.14,18.19,26500.0,18.14,18.19,18.14,18.19,26500.0
2014-12-10 15:20:00,18.19,18.21,18.18,18.2,16600.0,18.19,18.21,18.18,18.2,16600.0
2014-12-10 15:25:00,18.19,18.2,18.17,18.18,9300.0,18.19,18.2,18.17,18.18,9300.0
2014-12-10 15:30:00,18.17,18.19,18.16,18.19,10900.0,18.17,18.19,18.16,18.19,10900.0
2014-12-10 15:35:00,18.19,18.19,18.15,18.17,15900.0,18.19,18.19,18.15,18.17,15900.0
2014-12-10 15:40:00,18.17,18.18,18.14,18.15,21700.0,18.17,18.18,18.14,18.15,21700.0
2014-12-10 15:45:00,18.14,18.15,18.1,18.11,40000.0,18.14,18.15,18.1,18.11,40000.0
2014-12-10 15:50:00,18.1,18.1,18.06,18.09,122800.0,18.1,18.1,18.06,18.09,122800.0
2014-12-10 15:55:00,18.09,18.11,18.05,18.07,250500.0,18.09,18.11,18.05,18.07,250500.0
2014-12-11 09:30:00,18.16,18.17,18.16,18.17,6500.0,18.16,18.17,18.16,18.17,6500.0
2014-12-11 09:35:00,18.19,18.21,18.09,18.14,44600.0,18.19,18.21,18.09,18.14,44600.0
2014-12-11 09:40:00,18.16,18.17,18.14,18.17,9400.0,18.16,18.17,18.14,18.17,9400.0
2014-12-11 09:45:00,18.17,18.18,18.14,18.17,24000.0,18.17,18.18,18.14,18.17,24000.0
2014-12-11 09:50:00,18.17,18.21,18.16,18.17,16300.0,18.17,18.21,18.16,18.17,16300.0
2014-12-11 09:55:00,18.18,18.21,18.17,18.18,12400.0,18.18,18.21,18.17,18.18,12400.0
2014-12-11 10:00:00,18.18,18.24,18.18,18.24,16100.0,18.18,18.24,18.18,18.24,16100.0
2014-12-11 10:05:00,18.24,18.27,18.23,18.27,13700.0,18.24,18.27,18.23,18.27,13700.0
2014-12-11 10:10:00,18.25,18.3,18.25,18.3,20000.0,18.25,18.3,18.25,18.3,20000.0
2014-12-11 10:15:00,18.31,18.32,18.29,18.31,13800.0,18.31,18.32,18.29,18.31,13800.0
2014-12-11 10:20:00,18.31,18.38,18.31,18.37,22400.0,18.31,18.38,18.31,18.37,22400.0
2014-12-11 10:25:00,18.37,18.39,18.36,18.39,32600.0,18.37,18.39,18.36,18.39,32600.0
2014-12-11 10:30:00,18.39,18.44,18.39,18.44,21400.0,18.39,18.44,18.39,18.44,21400.0
2014-12-11 10:35:00,18.42,18.43,18.4,18.43,32200.0,18.42,18.43,18.4,18.43,32200.0
2014-12-11 10:40:00,18.43,18.43,18.38,18.38,8200.0,18.43,18.43,18.38,18.38,8200.0
2014-12-11 10:45:00,18.39,18.41,18.34,18.34,50000.0,18.39,18.41,18.34,18.34,50000.0
2014-12-11 10:50:00,18.34,18.35,18.33,18.33,6600.0,18.34,18.35,18.33,18.33,6600.0
2014-12-11 10:55:00,18.33,18.34,18.3,18.3,7900.0,18.33,18.34,18.3,18.3,7900.0
2014-12-11 11:00:00,18.3,18.3,18.28,18.28,7700.0,18.3,18.3,18.28,18.28,7700.0
2014-12-11 11:05:00,18.28,18.3,18.27,18.27,17900.0,18.28,18.3,18.27,18.27,17900.0
2014-12-11 11:10:00,18.28,18.29,18.28,18.29,7400.0,18.28,18.29,18.28,18.29,7400.0
2014-12-11 11:15:00,18.29,18.3,18.27,18.29,23500.0,18.29,18.3,18.27,18.29,23500.0
2014-12-11 11:20:00,18.29,18.3,18.27,18.28,23100.0,18.29,18.3,18.27,18.28,23100.0
2014-12-11 11:25:00,18.29,18.29,18.28,18.29,3700.0,18.29,18.29,18.28,18.29,3700.0
2014-12-11 11:30:00,18.28,18.3,18.28,18.3,7500.0,18.28,18.3,18.28,18.3,7500.0
2014-12-11 11:35:00,18.29,18.3,18.29,18.3,9300.0,18.29,18.3,18.29,18.3,9300.0
2014-12-11 11:40:00,18.3,18.31,18.29,18.29,7000.0,18.3,18.31,18.29,18.29,7000.0
2014-12-11 11:45:00,18.3,18.3,18.27,18.27,8000.0,18.3,18.3,18.27,18.27,8000.0
2014-12-11 11:50:00,18.27,18.3,18.27,18.29,15700.0,18.27,18.3,18.27,18.29,15700.0
2014-12-11 11:55:00,18.3,18.3,18.29,18.29,5200.0,18.3,18.3,18.29,18.29,5200.0
2014-12-11 12:00:00,18.29,18.31,18.28,18.31,28100.0,18.29,18.31,18.28,18.31,28100.0
2014-12-11 12:05:00,18.3,18.31,18.29,18.3,8900.0,18.3,18.31,18.29,18.3,8900.0
2014-12-11 12:10:00,18.3,18.31,18.3,18.3,2900.0,18.3,18.31,18.3,18.3,2900.0
2014-12-11 12:15:00,18.3,18.31,18.3,18.3,2600.0,18.3,18.31,18.3,18.3,2600.0
2014-12-11 12:20:00,18.3,18.3,18.28,18.28,6000.0,18.3,18.3,18.28,18.28,6000.0
2014-12-11 12:25:00,18.28,18.28,18.26,18.27,27100.0,18.28,18.28,18.26,18.27,27100.0
2014-12-11 12:30:00,18.27,18.28,18.26,18.28,15200.0,18.27,18.28,18.26,18.28,15200.0
2014-12-11 12:35:00,18.27,18.28,18.27,18.28,4000.0,18.27,18.28,18.27,18.28,4000.0
2014-12-11 12:40:00,18.27,18.28,18.25,18.26,10600.0,18.27,18.28,18.25,18.26,10600.0
2014-12-11 12:45:00,18.26,18.28,18.25,18.28,19700.0,18.26,18.28,18.25,18.28,19700.0
2014-12-11 12:50:00,18.27,18.28,18.26,18.26,33200.0,18.27,18.28,18.26,18.26,33200.0
2014-12-11 12:55:00,18.26,18.28,18.26,18.27,8200.0,18.26,18.28,18.26,18.27,8200.0
2014-12-11 13:00:00,18.27,18.28,18.27,18.27,3900.0,18.27,18.28,18.27,18.27,3900.0
2014-12-11 13:05:00,18.27,18.28,18.27,18.27,3700.0,18.27,18.28,18.27,18.27,3700.0
2014-12-11 13:10:00,18.27,18.28,18.26,18.27,22500.0,18.27,18.28,18.26,18.27,22500.0
2014-12-11 13:15:00,18.27,18.28,18.26,18.27,4800.0,18.27,18.28,18.26,18.27,4800.0
2014-12-11 13:20:00,18.26,18.27,18.25,18.25,3900.0,18.26,18.27,18.25,18.25,3900.0
2014-12-11 13:25:00,18.25,18.27,18.25,18.26,11800.0,18.25,18.27,18.25,18.26,11800.0
2014-12-11 13:30:00,18.26,18.26,18.26,18.26,5100.0,18.26,18.26,18.26,18.26,5100.0
2014-12-11 13:35:00,18.27,18.27,18.25,18.25,3800.0,18.27,18.27,18.25,18.25,3800.0
2014-12-11 13:40:00,18.25,18.27,18.25,18.27,10600.0,18.25,18.27,18.25,18.27,10600.0
2014-12-11 13:45:00,18.26,18.28,18.26,18.27,4800.0,18.26,18.28,18.26,18.27,4800.0
2014-12-11 13:50:00,18.27,18.27,18.26,18.26,2500.0,18.27,18.27,18.26,18.26,2500.0
2014-12-11 13:55:00,18.26,18.26,18.23,18.23,4800.0,18.26,18.26,18.23,18.23,4800.0
2014-12-11 14:00:00,18.23,18.23,18.22,18.23,8700.0,18.23,18.23,18.22,18.23,8700.0
2014-12-11 14:05:00,18.23,18.24,18.21,18.23,8000.0,18.23,18.24,18.21,18.23,8000.0
2014-12-11 14:10:00,18.23,18.23,18.22,18.22,1100.0,18.23,18.23,18.22,18.22,1100.0
2014-12-11 14:15:00,18.22,18.22,18.18,18.2,17100.0,18.22,18.22,18.18,18.2,17100.0
2014-12-11 14:20:00,18.2,18.21,18.19,18.2,8000.0,18.2,18.21,18.19,18.2,8000.0
2014-12-11 14:25:00,18.2,18.22,18.19,18.21,36600.0,18.2,18.22,18.19,18.21,36600.0
2014-12-11 14:30:00,18.21,18.21,18.18,18.18,10300.0,18.21,18.21,18.18,18.18,10300.0
2014-12-11 14:35:00,18.18,18.21,18.18,18.2,20600.0,18.18,18.21,18.18,18.2,20600.0
2014-12-11 14:40:00,18.2,18.22,18.19,18.2,16100.0,18.2,18.22,18.19,18.2,16100.0
2014-12-11 14:45:00,18.19,18.19,18.16,18.17,8200.0,18.19,18.19,18.16,18.17,8200.0
2014-12-11 14:50:00,18.16,18.19,18.16,18.17,13500.0,18.16,18.19,18.16,18.17,13500.0
2014-12-11 14:55:00,18.16,18.17,18.12,18.13,17700.0,18.16,18.17,18.12,18.13,17700.0
2014-12-11 15:00:00,18.12,18.18,18.12,18.18,20600.0,18.12,18.18,18.12,18.18,20600.0
2014-12-11 15:05:00,18.19,18.19,18.17,18.18,8400.0,18.19,18.19,18.17,18.18,8400.0
2014-12-11 15:10:00,18.17,18.21,18.16,18.2,22500.0,18.17,18.21,18.16,18.2,22500.0
2014-12-11 15:15:00,18.21,18.22,18.2,18.21,4900.0,18.21,18.22,18.2,18.21,4900.0
2014-12-11 15:20:00,18.21,18.21,18.18,18.2,13100.0,18.21,18.21,18.18,18.2,13100.0
2014-12-11 15:25:00,18.2,18.21,18.18,18.21,14000.0,18.2,18.21,18.18,18.21,14000.0
2014-12-11 15:30:00,18.21,18.22,18.18,18.18,18700.0,18.21,18.22,18.18,18.18,18700.0
2014-12-11 15:35:00,18.19,18.19,18.15,18.16,24200.0,18.19,18.19,18.15,18.16,24200.0
2014-12-11 15:40:00,18.16,18.18,18.14,18.14,22400.0,18.16,18.18,18.14,18.14,22400.0
2014-12-11 15:45:00,18.14,18.15,18.1,18.1,22200.0,18.14,18.15,18.1,18.1,22200.0
2014-12-11 15:50:00,18.1,18.1,18.05,18.07,88200.0,18.1,18.1,18.05,18.07,88200.0
2014-12-11 15:55:00,18.07,18.14,18.07,18.12,181500.0,18.07,18.14,18.07,18.12,181500.0
2014-12-12 09:30:00,17.95,18.19,17.92,18.09,12500.0,17.95,18.19,17.92,18.09,12500.0
2014-12-12 09:35:00,18.07,18.14,18.03,18.13,14500.0,18.07,18.14,18.03,18.13,14500.0
2014-12-12 09:40:00,18.14,18.17,18.1,18.11,14000.0,18.14,18.17,18.1,18.11,14000.0
2014-12-12 09:45:00,18.11,18.11,18.04,18.04,15100.0,18.11,18.11,18.04,18.04,15100.0
2014-12-12 09:50:00,18.05,18.11,18.05,18.11,11300.0,18.05,18.11,18.05,18.11,11300.0
2014-12-12 09:55:00,18.11,18.15,18.07,18.13,11600.0,18.11,18.15,18.07,18.13,11600.0
2014-12-12 10:00:00,18.13,18.24,18.11,18.2,120700.0,18.13,18.24,18.11,18.2,120700.0
2014-12-12 10:05:00,18.2,18.31,18.2,18.3,34200.0,18.2,18.31,18.2,18.3,34200.0
2014-12-12 10:10:00,18.3,18.3,18.21,18.24,94400.0,18.3,18.3,18.21,18.24,94400.0
2014-12-12 10:15:00,18.24,18.24,18.21,18.24,16100.0,18.24,18.24,18.21,18.24,16100.0
2014-12-12 10:20:00,18.24,18.24,18.18,18.2,12800.0,18.24,18.24,18.18,18.2,12800.0
2014-12-12 10:25:00,18.2,18.21,18.18,18.2,13000.0,18.2,18.21,18.18,18.2,13000.0
2014-12-12 10:30:00,18.21,18.22,18.18,18.19,9900.0,18.21,18.22,18.18,18.19,9900.0
2014-12-12 10:35:00,18.19,18.2,18.17,18.2,13700.0,18.19,18.2,18.17,18.2,13700.0
2014-12-12 10:40:00,18.2,18.25,18.19,18.22,14600.0,18.2,18.25,18.19,18.22,14600.0
2014-12-12 10:45:00,18.23,18.23,18.21,18.22,10300.0,18.23,18.23,18.21,18.22,10300.0
2014-12-12 10:50:00,18.22,18.22,18.16,18.17,12600.0,18.22,18.22,18.16,18.17,12600.0
2014-12-12 10:55:00,18.17,18.2,18.16,18.16,36300.0,18.17,18.2,18.16,18.16,36300.0
2014-12-12 11:00:00,18.16,18.17,18.11,18.11,17300.0,18.16,18.17,18.11,18.11,17300.0
2014-12-12 11:05:00,18.11,18.15,18.11,18.13,10600.0,18.11,18.15,18.11,18.13,10600.0
2014-12-12 11:10:00,18.13,18.17,18.11,18.17,14900.0,18.13,18.17,18.11,18.17,14900.0
2014-12-12 11:15:00,18.17,18.17,18.15,18.15,5700.0,18.17,18.17,18.15,18.15,5700.0
2014-12-12 11:20:00,18.16,18.19,18.16,18.19,18100.0,18.16,18.19,18.16,18.19,18100.0
2014-12-12 11:25:00,18.18,18.18,18.14,18.15,14800.0,18.18,18.18,18.14,18.15,14800.0
2014-12-12 11:30:00,18.15,18.19,18.15,18.16,14900.0,18.15,18.19,18.15,18.16,14900.0
2014-12-12 11:35:00,18.16,18.17,18.15,18.17,11700.0,18.16,18.17,18.15,18.17,11700.0
2014-12-12 11:40:00,18.18,18.19,18.16,18.16,13000.0,18.18,18.19,18.16,18.16,13000.0
2014-12-12 11:45:00,18.17,18.18,18.16,18.17,10700.0,18.17,18.18,18.16,18.17,10700.0
2014-12-12 11:50:00,18.17,18.18,18.16,18.16,15000.0,18.17,18.18,18.16,18.16,15000.0
2014-12-12 11:55:00,18.16,18.16,18.12,18.12,13000.0,18.16,18.16,18.12,18.12,13000.0
2014-12-12 12:00:00,18.13,18.14,18.11,18.12,11000.0,18.13,18.14,18.11,18.12,11000.0
2014-12-12 12:05:00,18.12,18.13,18.1,18.1,8700.0,18.12,18.13,18.1,18.1,8700.0
2014-12-12 12:10:00,18.11,18.11,18.08,18.08,9700.0,18.11,18.11,18.08,18.08,9700.0
2014-12-12 12:15:00,18.08,18.09,18.07,18.07,9700.0,18.08,18.09,18.07,18.07,9700.0
2014-12-12 12:20:00,18.07,18.07,18.05,18.07,6300.0,18.07,18.07,18.05,18.07,6300.0
2014-12-12 12:25:00,18.06,18.1,18.05,18.09,12400.0,18.06,18.1,18.05,18.09,12400.0
2014-12-12 12:30:00,18.1,18.12,18.09,18.11,13100.0,18.1,18.12,18.09,18.11,13100.0
2014-12-12 12:35:00,18.11,18.11,18.07,18.09,12600.0,18.11,18.11,18.07,18.09,12600.0
2014-12-12 12:40:00,18.09,18.09,18.06,18.07,7000.0,18.09,18.09,18.06,18.07,7000.0
2014-12-12 12:45:00,18.07,18.1,18.07,18.1,14000.0,18.07,18.1,18.07,18.1,14000.0
2014-12-12 12:50:00,18.1,18.1,18.08,18.1,18100.0,18.1,18.1,18.08,18.1,18100.0
2014-12-12 12:55:00,18.1,18.1,18.07,18.07,8100.0,18.1,18.1,18.07,18.07,8100.0
2014-12-12 13:00:00,18.07,18.07,18.04,18.05,12200.0,18.07,18.07,18.04,18.05,12200.0
2014-12-12 13:05:00,18.05,18.08,18.04,18.07,21100.0,18.05,18.08,18.04,18.07,21100.0
2014-12-12 13:10:00,18.08,18.08,18.03,18.06,15500.0,18.08,18.08,18.03,18.06,15500.0
2014-12-12 13:15:00,18.07,18.11,18.07,18.11,14700.0,18.07,18.11,18.07,18.11,14700.0
2014-12-12 13:20:00,18.1,18.13,18.1,18.12,11200.0,18.1,18.13,18.1,18.12,11200.0
2014-12-12 13:25:00,18.11,18.13,18.11,18.12,8100.0,18.11,18.13,18.11,18.12,8100.0
2014-12-12 13:30:00,18.13,18.14,18.11,18.12,19700.0,18.13,18.14,18.11,18.12,19700.0
2014-12-12 13:35:00,18.12,18.14,18.12,18.14,7700.0,18.12,18.14,18.12,18.14,7700.0
2014-12-12 13:40:00,18.15,18.15,18.13,18.14,8900.0,18.15,18.15,18.13,18.14,8900.0
2014-12-12 13:45:00,18.14,18.16,18.13,18.16,13100.0,18.14,18.16,18.13,18.16,13100.0
2014-12-12 13:50:00,18.16,18.18,18.15,18.18,13300.0,18.16,18.18,18.15,18.18,13300.0
2014-12-12 13:55:00,18.18,18.19,18.16,18.18,14700.0,18.18,18.19,18.16,18.18,14700.0
2014-12-12 14:00:00,18.17,18.17,18.16,18.17,3800.0,18.17,18.17,18.16,18.17,3800.0
2014-12-12 14:05:00,18.16,18.18,18.16,18.18,5900.0,18.16,18.18,18.16,18.18,5900.0
2014-12-12 14:10:00,18.17,18.18,18.13,18.15,17100.0,18.17,18.18,18.13,18.15,17100.0
2014-12-12 14:15:00,18.14,18.15,18.13,18.14,16600.0,18.14,18.15,18.13,18.14,16600.0
2014-12-12 14:20:00,18.14,18.16,18.13,18.14,46900.0,18.14,18.16,18.13,18.14,46900.0
2014-12-12 14:25:00,18.13,18.15,18.12,18.12,49600.0,18.13,18.15,18.12,18.12,49600.0
2014-12-12 14:30:00,18.13,18.14,18.12,18.12,15400.0,18.13,18.14,18.12,18.12,15400.0
2014-12-12 14:35:00,18.12,18.12,18.09,18.09,13300.0,18.12,18.12,18.09,18.09,13300.0
2014-12-12 14:40:00,18.09,18.1,18.07,18.07,13600.0,18.09,18.1,18.07,18.07,13600.0
2014-12-12 14:45:00,18.07,18.07,18.05,18.05,20100.0,18.07,18.07,18.05,18.05,20100.0
2014-12-12 14:50:00,18.05,18.06,18.04,18.04,10400.0,18.05,18.06,18.04,18.04,10400.0
2014-12-12 14:55:00,18.05,18.05,18.03,18.04,27300.0,18.05,18.05,18.03,18.04,27300.0
2014-12-12 15:00:00,18.04,18.08,18.04,18.07,9900.0,18.04,18.08,18.04,18.07,9900.0
2014-12-12 15:05:00,18.08,18.08,18.03,18.06,18500.0,18.08,18.08,18.03,18.06,18500.0
2014-12-12 15:10:00,18.05,18.06,18.04,18.05,14600.0,18.05,18.06,18.04,18.05,14600.0
2014-12-12 15:15:00,18.06,18.06,18.04,18.05,21400.0,18.06,18.06,18.04,18.05,21400.0
2014-12-12 15:20:00,18.04,18.06,18.03,18.04,14600.0,18.04,18.06,18.03,18.04,14600.0
2014-12-12 15:25:00,18.04,18.05,18.01,18.04,20800.0,18.04,18.05,18.01,18.04,20800.0
2014-12-12 15:30:00,18.04,18.04,17.99,17.99,38100.0,18.04,18.04,17.99,17.99,38100.0
2014-12-12 15:35:00,17.98,17.99,17.95,17.95,31700.0,17.98,17.99,17.95,17.95,31700.0
2014-12-12 15:40:00,17.96,17.97,17.94,17.95,19000.0,17.96,17.97,17.94,17.95,19000.0
2014-12-12 15:45:00,17.95,17.96,17.91,17.92,53300.0,17.95,17.96,17.91,17.92,53300.0
2014-12-12 15:50:00,17.92,17.93,17.91,17.92,41800.0,17.92,17.93,17.91,17.92,41800.0
2014-12-12 15:55:00,17.91,17.93,17.88,17.88,109800.0,17.91,17.93,17.88,17.88,109800.0
2014-12-15 09:30:00,17.98,18.1,17.95,18.0,19000.0,17.98,18.1,17.95,18.0,19000.0
2014-12-15 09:35:00,18.01,18.03,17.94,17.95,11900.0,18.01,18.03,17.94,17.95,11900.0
2014-12-15 09:40:00,17.96,18.05,17.95,17.99,23400.0,17.96,18.05,17.95,17.99,23400.0
2014-12-15 09:45:00,18.0,18.01,17.93,18.01,15900.0,18.0,18.01,17.93,18.01,15900.0
2014-12-15 09:50:00,18.02,18.03,18.0,18.0,8600.0,18.02,18.03,18.0,18.0,8600.0
2014-12-15 09:55:00,18.0,18.0,17.95,17.96,9900.0,18.0,18.0,17.95,17.96,9900.0
2014-12-15 10:00:00,17.97,17.97,17.9,17.9,65300.0,17.97,17.97,17.9,17.9,65300.0
2014-12-15 10:05:00,17.9,17.95,17.89,17.9,17400.0,17.9,17.95,17.89,17.9,17400.0
2014-12-15 10:10:00,17.9,17.93,17.89,17.91,41200.0,17.9,17.93,17.89,17.91,41200.0
2014-12-15 10:15:00,17.91,17.92,17.88,17.89,8100.0,17.91,17.92,17.88,17.89,8100.0
2014-12-15 10:20:00,17.88,17.89,17.87,17.89,31300.0,17.88,17.89,17.87,17.89,31300.0
2014-12-15 10:25:00,17.9,17.94,17.9,17.94,9600.0,17.9,17.94,17.9,17.94,9600.0
2014-12-15 10:30:00,17.94,17.96,17.91,17.94,57800.0,17.94,17.96,17.91,17.94,57800.0
2014-12-15 10:35:00,17.93,17.94,17.9,17.9,15400.0,17.93,17.94,17.9,17.9,15400.0
2014-12-15 10:40:00,17.91,17.93,17.87,17.89,70000.0,17.91,17.93,17.87,17.89,70000.0
2014-12-15 10:45:00,17.89,17.9,17.88,17.89,9700.0,17.89,17.9,17.88,17.89,9700.0
2014-12-15 10:50:00,17.9,17.91,17.89,17.91,10200.0,17.9,17.91,17.89,17.91,10200.0
2014-12-15 10:55:00,17.91,17.92,17.9,17.92,6600.0,17.91,17.92,17.9,17.92,6600.0
2014-12-15 11:00:00,17.91,17.91,17.88,17.88,17000.0,17.91,17.91,17.88,17.88,17000.0
2014-12-15 11:05:00,17.87,17.87,17.83,17.87,11600.0,17.87,17.87,17.83,17.87,11600.0
2014-12-15 11:10:00,17.87,17.89,17.86,17.86,12300.0,17.87,17.89,17.86,17.86,12300.0
2014-12-15 11:15:00,17.86,17.86,17.83,17.84,14300.0,17.86,17.86,17.83,17.84,14300.0
2014-12-15 11:20:00,17.85,17.88,17.82,17.82,20500.0,17.85,17.88,17.82,17.82,20500.0
2014-12-15 11:25:00,17.82,17.83,17.8,17.8,16100.0,17.82,17.83,17.8,17.8,16100.0
2014-12-15 11:30:00,17.8,17.85,17.79,17.85,10800.0,17.8,17.85,17.79,17.85,10800.0
2014-12-15 11:35:00,17.84,17.84,17.8,17.8,22500.0,17.84,17.84,17.8,17.8,22500.0
2014-12-15 11:40:00,17.79,17.81,17.77,17.8,23700.0,17.79,17.81,17.77,17.8,23700.0
2014-12-15 11:45:00,17.8,17.84,17.79,17.79,14600.0,17.8,17.84,17.79,17.79,14600.0
2014-12-15 11:50:00,17.79,17.8,17.76,17.76,10900.0,17.79,17.8,17.76,17.76,10900.0
2014-12-15 11:55:00,17.75,17.76,17.73,17.73,19100.0,17.75,17.76,17.73,17.73,19100.0
2014-12-15 12:00:00,17.73,17.78,17.73,17.77,46900.0,17.73,17.78,17.73,17.77,46900.0
2014-12-15 12:05:00,17.77,17.82,17.77,17.8,15800.0,17.77,17.82,17.77,17.8,15800.0
2014-12-15 12:10:00,17.8,17.82,17.79,17.81,16900.0,17.8,17.82,17.79,17.81,16900.0
2014-12-15 12:15:00,17.8,17.81,17.79,17.8,23600.0,17.8,17.81,17.79,17.8,23600.0
2014-12-15 12:20:00,17.81,17.86,17.81,17.85,15200.0,17.81,17.86,17.81,17.85,15200.0
2014-12-15 12:25:00,17.86,17.89,17.85,17.87,10500.0,17.86,17.89,17.85,17.87,10500.0
2014-12-15 12:30:00,17.88,17.9,17.87,17.88,23200.0,17.88,17.9,17.87,17.88,23200.0
2014-12-15 12:35:00,17.89,17.91,17.88,17.91,25200.0,17.89,17.91,17.88,17.91,25200.0
2014-12-15 12:40:00,17.91,17.91,17.88,17.89,11800.0,17.91,17.91,17.88,17.89,11800.0
2014-12-15 12:45:00,17.9,17.9,17.88,17.9,10800.0,17.9,17.9,17.88,17.9,10800.0
2014-12-15 12:50:00,17.91,17.91,17.89,17.89,39500.0,17.91,17.91,17.89,17.89,39500.0
2014-12-15 12:55:00,17.89,17.91,17.88,17.89,27200.0,17.89,17.91,17.88,17.89,27200.0
2014-12-15 13:00:00,17.88,17.89,17.87,17.88,20800.0,17.88,17.89,17.87,17.88,20800.0
2014-12-15 13:05:00,17.88,17.88,17.84,17.84,30100.0,17.88,17.88,17.84,17.84,30100.0
2014-12-15 13:10:00,17.84,17.85,17.8,17.8,9300.0,17.84,17.85,17.8,17.8,9300.0
2014-12-15 13:15:00,17.8,17.83,17.8,17.83,8400.0,17.8,17.83,17.8,17.83,8400.0
2014-12-15 13:20:00,17.84,17.87,17.84,17.85,5900.0,17.84,17.87,17.84,17.85,5900.0
2014-12-15 13:25:00,17.84,17.85,17.83,17.84,7100.0,17.84,17.85,17.83,17.84,7100.0
2014-12-15 13:30:00,17.83,17.85,17.82,17.85,7500.0,17.83,17.85,17.82,17.85,7500.0
2014-12-15 13:35:00,17.85,17.87,17.85,17.87,6200.0,17.85,17.87,17.85,17.87,6200.0
2014-12-15 13:40:00,17.86,17.87,17.85,17.86,6000.0,17.86,17.87,17.85,17.86,6000.0
2014-12-15 13:45:00,17.86,17.86,17.83,17.84,7000.0,17.86,17.86,17.83,17.84,7000.0
2014-12-15 13:50:00,17.83,17.88,17.82,17.86,9500.0,17.83,17.88,17.82,17.86,9500.0
2014-12-15 13:55:00,17.85,17.85,17.83,17.85,10200.0,17.85,17.85,17.83,17.85,10200.0
2014-12-15 14:00:00,17.85,17.86,17.82,17.83,5800.0,17.85,17.86,17.82,17.83,5800.0
2014-12-15 14:05:00,17.82,17.82,17.8,17.81,9200.0,17.82,17.82,17.8,17.81,9200.0
2014-12-15 14:10:00,17.82,17.82,17.79,17.82,11400.0,17.82,17.82,17.79,17.82,11400.0
2014-12-15 14:15:00,17.82,17.82,17.8,17.81,5900.0,17.82,17.82,17.8,17.81,5900.0
2014-12-15 14:20:00,17.81,17.84,17.8,17.83,9600.0,17.81,17.84,17.8,17.83,9600.0
2014-12-15 14:25:00,17.84,17.87,17.84,17.85,18600.0,17.84,17.87,17.84,17.85,18600.0
2014-12-15 14:30:00,17.85,17.85,17.83,17.85,9700.0,17.85,17.85,17.83,17.85,9700.0
2014-12-15 14:35:00,17.85,17.89,17.85,17.87,9900.0,17.85,17.89,17.85,17.87,9900.0
2014-12-15 14:40:00,17.88,17.88,17.84,17.84,15500.0,17.88,17.88,17.84,17.84,15500.0
2014-12-15 14:45:00,17.85,17.88,17.83,17.87,12400.0,17.85,17.88,17.83,17.87,12400.0
2014-12-15 14:50:00,17.86,17.87,17.85,17.86,7500.0,17.86,17.87,17.85,17.86,7500.0
2014-12-15 14:55:00,17.87,17.88,17.84,17.84,15900.0,17.87,17.88,17.84,17.84,15900.0
2014-12-15 15:00:00,17.84,17.89,17.83,17.87,20500.0,17.84,17.89,17.83,17.87,20500.0
2014-12-15 15:05:00,17.87,17.9,17.86,17.89,11900.0,17.87,17.9,17.86,17.89,11900.0
2014-12-15 15:10:00,17.89,17.91,17.88,17.89,23100.0,17.89,17.91,17.88,17.89,23100.0
2014-12-15 15:15:00,17.89,17.89,17.86,17.89,12100.0,17.89,17.89,17.86,17.89,12100.0
2014-12-15 15:20:00,17.88,17.89,17.86,17.87,20400.0,17.88,17.89,17.86,17.87,20400.0
2014-12-15 15:25:00,17.87,17.9,17.84,17.84,19000.0,17.87,17.9,17.84,17.84,19000.0
2014-12-15 15:30:00,17.84,17.86,17.82,17.83,28100.0,17.84,17.86,17.82,17.83,28100.0
2014-12-15 15:35:00,17.83,17.9,17.83,17.88,32300.0,17.83,17.9,17.83,17.88,32300.0
2014-12-15 15:40:00,17.88,17.88,17.86,17.86,25300.0,17.88,17.88,17.86,17.86,25300.0
2014-12-15 15:45:00,17.86,17.91,17.84,17.89,141800.0,17.86,17.91,17.84,17.89,141800.0
2014-12-15 15:50:00,17.89,17.92,17.85,17.86,104800.0,17.89,17.92,17.85,17.86,104800.0
2014-12-15 15:55:00,17.86,17.87,17.83,17.84,111500.0,17.86,17.87,17.83,17.84,111500.0
2014-12-16 09:30:00,17.71,17.75,17.53,17.75,22100.0,17.71,17.75,17.53,17.75,22100.0
2014-12-16 09:35:00,17.76,17.82,17.74,17.78,9800.0,17.76,17.82,17.74,17.78,9800.0
2014-12-16 09:40:00,17.78,17.86,17.74,17.83,36700.0,17.78,17.86,17.74,17.83,36700.0
2014-12-16 09:45:00,17.87,17.87,17.81,17.85,20200.0,17.87,17.87,17.81,17.85,20200.0
2014-12-16 09:50:00,17.86,17.86,17.81,17.84,12200.0,17.86,17.86,17.81,17.84,12200.0
2014-12-16 09:55:00,17.83,17.83,17.79,17.79,16400.0,17.83,17.83,17.79,17.79,16400.0
2014-12-16 10:00:00,17.78,17.82,17.75,17.79,51500.0,17.78,17.82,17.75,17.79,51500.0
2014-12-16 10:05:00,17.78,17.79,17.74,17.74,16200.0,17.78,17.79,17.74,17.74,16200.0
2014-12-16 10:10:00,17.74,17.78,17.73,17.75,72800.0,17.74,17.78,17.73,17.75,72800.0
2014-12-16 10:15:00,17.74,17.84,17.74,17.84,12500.0,17.74,17.84,17.74,17.84,12500.0
2014-12-16 10:20:00,17.84,17.87,17.81,17.87,14600.0,17.84,17.87,17.81,17.87,14600.0
2014-12-16 10:25:00,17.87,17.87,17.82,17.84,32100.0,17.87,17.87,17.82,17.84,32100.0
2014-12-16 10:30:00,17.84,17.85,17.76,17.77,35800.0,17.84,17.85,17.76,17.77,35800.0
2014-12-16 10:35:00,17.76,17.78,17.75,17.75,11500.0,17.76,17.78,17.75,17.75,11500.0
2014-12-16 10:40:00,17.75,17.75,17.7,17.71,25500.0,17.75,17.75,17.7,17.71,25500.0
2014-12-16 10:45:00,17.71,17.74,17.71,17.71,30200.0,17.71,17.74,17.71,17.71,30200.0
2014-12-16 10:50:00,17.71,17.75,17.7,17.75,32000.0,17.71,17.75,17.7,17.75,32000.0
2014-12-16 10:55:00,17.76,17.78,17.75,17.76,21300.0,17.76,17.78,17.75,17.76,21300.0
2014-12-16 11:00:00,17.76,17.76,17.71,17.73,17700.0,17.76,17.76,17.71,17.73,17700.0
2014-12-16 11:05:00,17.73,17.73,17.71,17.72,19400.0,17.73,17.73,17.71,17.72,19400.0
2014-12-16 11:10:00,17.72,17.74,17.71,17.71,36200.0,17.72,17.74,17.71,17.71,36200.0
2014-12-16 11:15:00,17.71,17.78,17.71,17.78,21800.0,17.71,17.78,17.71,17.78,21800.0
2014-12-16 11:20:00,17.78,17.82,17.77,17.81,13500.0,17.78,17.82,17.77,17.81,13500.0
2014-12-16 11:25:00,17.81,17.9,17.81,17.87,18500.0,17.81,17.9,17.81,17.87,18500.0
2014-12-16 11:30:00,17.88,17.94,17.88,17.93,22800.0,17.88,17.94,17.88,17.93,22800.0
2014-12-16 11:35:00,17.93,17.94,17.91,17.91,11300.0,17.93,17.94,17.91,17.91,11300.0
2014-12-16 11:40:00,17.91,17.96,17.91,17.96,30700.0,17.91,17.96,17.91,17.96,30700.0
2014-12-16 11:45:00,17.97,17.97,17.94,17.96,9900.0,17.97,17.97,17.94,17.96,9900.0
2014-12-16 11:50:00,17.97,17.98,17.95,17.96,10700.0,17.97,17.98,17.95,17.96,10700.0
2014-12-16 11:55:00,17.96,17.97,17.9,17.91,8600.0,17.96,17.97,17.9,17.91,8600.0
2014-12-16 12:00:00,17.92,17.95,17.92,17.94,10700.0,17.92,17.95,17.92,17.94,10700.0
2014-12-16 12:05:00,17.95,17.95,17.92,17.93,9200.0,17.95,17.95,17.92,17.93,9200.0
2014-12-16 12:10:00,17.92,17.97,17.92,17.94,39200.0,17.92,17.97,17.92,17.94,39200.0
2014-12-16 12:15:00,17.94,17.98,17.94,17.97,11300.0,17.94,17.98,17.94,17.97,11300.0
2014-12-16 12:20:00,17.96,17.97,17.92,17.93,7700.0,17.96,17.97,17.92,17.93,7700.0
2014-12-16 12:25:00,17.93,17.94,17.91,17.92,6100.0,17.93,17.94,17.91,17.92,6100.0
2014-12-16 12:30:00,17.91,17.94,17.91,17.92,8500.0,17.91,17.94,17.91,17.92,8500.0
2014-12-16 12:35:00,17.92,17.94,17.91,17.94,8100.0,17.92,17.94,17.91,17.94,8100.0
2014-12-16 12:40:00,17.95,17.97,17.91,17.91,13600.0,17.95,17.97,17.91,17.91,13600.0
2014-12-16 12:45:00,17.91,17.94,17.89,17.94,11500.0,17.91,17.94,17.89,17.94,11500.0
2014-12-16 12:50:00,17.95,17.96,17.92,17.92,16200.0,17.95,17.96,17.92,17.92,16200.0
2014-12-16 12:55:00,17.92,17.93,17.89,17.89,7900.0,17.92,17.93,17.89,17.89,7900.0
2014-12-16 13:00:00,17.89,17.91,17.89,17.9,7800.0,17.89,17.91,17.89,17.9,7800.0
2014-12-16 13:05:00,17.91,17.92,17.87,17.87,11400.0,17.91,17.92,17.87,17.87,11400.0
2014-12-16 13:10:00,17.87,17.87,17.84,17.86,16700.0,17.87,17.87,17.84,17.86,16700.0
2014-12-16 13:15:00,17.86,17.87,17.82,17.85,9400.0,17.86,17.87,17.82,17.85,9400.0
2014-12-16 13:20:00,17.86,17.87,17.84,17.84,5100.0,17.86,17.87,17.84,17.84,5100.0
2014-12-16 13:25:00,17.84,17.86,17.83,17.86,14400.0,17.84,17.86,17.83,17.86,14400.0
2014-12-16 13:30:00,17.85,17.87,17.83,17.87,9100.0,17.85,17.87,17.83,17.87,9100.0
2014-12-16 13:35:00,17.87,17.93,17.87,17.91,43000.0,17.87,17.93,17.87,17.91,43000.0
2014-12-16 13:40:00,17.91,17.96,17.91,17.96,8100.0,17.91,17.96,17.91,17.96,8100.0
2014-12-16 13:45:00,17.95,17.95,17.92,17.94,6500.0,17.95,17.95,17.92,17.94,6500.0
2014-12-16 13:50:00,17.94,17.95,17.92,17.92,14700.0,17.94,17.95,17.92,17.92,14700.0
2014-12-16 13:55:00,17.91,17.93,17.91,17.91,13600.0,17.91,17.93,17.91,17.91,13600.0
2014-12-16 14:00:00,17.92,17.93,17.88,17.88,12800.0,17.92,17.93,17.88,17.88,12800.0
2014-12-16 14:05:00,17.89,17.93,17.88,17.93,28900.0,17.89,17.93,17.88,17.93,28900.0
2014-12-16 14:10:00,17.92,17.93,17.88,17.9,17700.0,17.92,17.93,17.88,17.9,17700.0
2014-12-16 14:15:00,17.89,17.9,17.86,17.87,12300.0,17.89,17.9,17.86,17.87,12300.0
2014-12-16 14:20:00,17.88,17.89,17.87,17.87,24700.0,17.88,17.89,17.87,17.87,24700.0
2014-12-16 14:25:00,17.86,17.86,17.85,17.86,7600.0,17.86,17.86,17.85,17.86,7600.0
2014-12-16 14:30:00,17.86,17.87,17.86,17.86,19900.0,17.86,17.87,17.86,17.86,19900.0
2014-12-16 14:35:00,17.85,17.85,17.83,17.83,23200.0,17.85,17.85,17.83,17.83,23200.0
2014-12-16 14:40:00,17.84,17.84,17.82,17.83,29700.0,17.84,17.84,17.82,17.83,29700.0
2014-12-16 14:45:00,17.82,17.82,17.78,17.78,32800.0,17.82,17.82,17.78,17.78,32800.0
2014-12-16 14:50:00,17.78,17.78,17.74,17.78,19900.0,17.78,17.78,17.74,17.78,19900.0
2014-12-16 14:55:00,17.77,17.78,17.75,17.77,21600.0,17.77,17.78,17.75,17.77,21600.0
2014-12-16 15:00:00,17.77,17.78,17.74,17.77,31800.0,17.77,17.78,17.74,17.77,31800.0
2014-12-16 15:05:00,17.77,17.78,17.74,17.77,29700.0,17.77,17.78,17.74,17.77,29700.0
2014-12-16 15:10:00,17.77,17.77,17.73,17.73,33200.0,17.77,17.77,17.73,17.73,33200.0
2014-12-16 15:15:00,17.73,17.75,17.73,17.75,35400.0,17.73,17.75,17.73,17.75,35400.0
2014-12-16 15:20:00,17.75,17.75,17.69,17.69,37900.0,17.75,17.75,17.69,17.69,37900.0
2014-12-16 15:25:00,17.69,17.71,17.67,17.71,50300.0,17.69,17.71,17.67,17.71,50300.0
2014-12-16 15:30:00,17.7,17.73,17.68,17.71,73000.0,17.7,17.73,17.68,17.71,73000.0
2014-12-16 15:35:00,17.71,17.72,17.66,17.69,59500.0,17.71,17.72,17.66,17.69,59500.0
2014-12-16 15:40:00,17.69,17.69,17.64,17.66,64800.0,17.69,17.69,17.64,17.66,64800.0
2014-12-16 15:45:00,17.66,17.71,17.65,17.69,61800.0,17.66,17.71,17.65,17.69,61800.0
2014-12-16 15:50:00,17.7,17.71,17.62,17.64,81100.0,17.7,17.71,17.62,17.64,81100.0
2014-12-16 15:55:00,17.64,17.65,17.61,17.63,213300.0,17.64,17.65,17.61,17.63,213300.0
2014-12-17 09:30:00,17.73,17.75,17.64,17.69,23100.0,17.73,17.75,17.64,17.69,23100.0
2014-12-17 09:35:00,17.68,17.78,17.68,17.73,21800.0,17.68,17.78,17.68,17.73,21800.0
2014-12-17 09:40:00,17.74,17.82,17.73,17.81,17000.0,17.74,17.82,17.73,17.81,17000.0
2014-12-17 09:45:00,17.83,17.85,17.74,17.79,32600.0,17.83,17.85,17.74,17.79,32600.0
2014-12-17 09:50:00,17.8,17.84,17.79,17.81,64500.0,17.8,17.84,17.79,17.81,64500.0
2014-12-17 09:55:00,17.82,17.89,17.81,17.89,11400.0,17.82,17.89,17.81,17.89,11400.0
2014-12-17 10:00:00,17.89,17.9,17.87,17.88,17400.0,17.89,17.9,17.87,17.88,17400.0
2014-12-17 10:05:00,17.88,17.88,17.84,17.85,28100.0,17.88,17.88,17.84,17.85,28100.0
2014-12-17 10:10:00,17.85,17.86,17.84,17.86,20600.0,17.85,17.86,17.84,17.86,20600.0
2014-12-17 10:15:00,17.86,17.86,17.81,17.81,51700.0,17.86,17.86,17.81,17.81,51700.0
2014-12-17 10:20:00,17.82,17.82,17.8,17.8,23000.0,17.82,17.82,17.8,17.8,23000.0
2014-12-17 10:25:00,17.81,17.83,17.79,17.81,55900.0,17.81,17.83,17.79,17.81,55900.0
2014-12-17 10:30:00,17.81,17.82,17.79,17.8,17700.0,17.81,17.82,17.79,17.8,17700.0
2014-12-17 10:35:00,17.81,17.81,17.8,17.81,7100.0,17.81,17.81,17.8,17.81,7100.0
2014-12-17 10:40:00,17.82,17.83,17.8,17.82,19400.0,17.82,17.83,17.8,17.82,19400.0
2014-12-17 10:45:00,17.82,17.86,17.82,17.85,22000.0,17.82,17.86,17.82,17.85,22000.0
2014-12-17 10:50:00,17.85,17.86,17.84,17.85,23400.0,17.85,17.86,17.84,17.85,23400.0
2014-12-17 10:55:00,17.85,17.86,17.84,17.85,12200.0,17.85,17.86,17.84,17.85,12200.0
2014-12-17 11:00:00,17.85,17.87,17.84,17.86,33600.0,17.85,17.87,17.84,17.86,33600.0
2014-12-17 11:05:00,17.85,17.86,17.84,17.84,21200.0,17.85,17.86,17.84,17.84,21200.0
2014-12-17 11:10:00,17.84,17.86,17.83,17.83,21200.0,17.84,17.86,17.83,17.83,21200.0
2014-12-17 11:15:00,17.83,17.84,17.81,17.82,34100.0,17.83,17.84,17.81,17.82,34100.0
2014-12-17 11:20:00,17.82,17.84,17.81,17.84,16900.0,17.82,17.84,17.81,17.84,16900.0
2014-12-17 11:25:00,17.84,17.87,17.83,17.85,42000.0,17.84,17.87,17.83,17.85,42000.0
2014-12-17 11:30:00,17.86,17.86,17.84,17.85,26200.0,17.86,17.86,17.84,17.85,26200.0
2014-12-17 11:35:00,17.85,17.88,17.83,17.88,26400.0,17.85,17.88,17.83,17.88,26400.0
2014-12-17 11:40:00,17.88,17.88,17.85,17.85,36600.0,17.88,17.88,17.85,17.85,36600.0
2014-12-17 11:45:00,17.85,17.89,17.85,17.86,12200.0,17.85,17.89,17.85,17.86,12200.0
2014-12-17 11:50:00,17.86,17.91,17.85,17.89,10300.0,17.86,17.91,17.85,17.89,10300.0
2014-12-17 11:55:00,17.89,17.93,17.88,17.91,9700.0,17.89,17.93,17.88,17.91,9700.0
2014-12-17 12:00:00,17.91,17.92,17.9,17.9,8200.0,17.91,17.92,17.9,17.9,8200.0
2014-12-17 12:05:00,17.89,17.91,17.88,17.91,10800.0,17.89,17.91,17.88,17.91,10800.0
2014-12-17 12:10:00,17.9,17.9,17.88,17.89,9400.0,17.9,17.9,17.88,17.89,9400.0
2014-12-17 12:15:00,17.89,17.91,17.89,17.91,6000.0,17.89,17.91,17.89,17.91,6000.0
2014-12-17 12:20:00,17.91,17.91,17.88,17.89,10800.0,17.91,17.91,17.88,17.89,10800.0
2014-12-17 12:25:00,17.89,17.9,17.87,17.89,22100.0,17.89,17.9,17.87,17.89,22100.0
2014-12-17 12:30:00,17.89,17.9,17.89,17.89,13200.0,17.89,17.9,17.89,17.89,13200.0
2014-12-17 12:35:00,17.89,17.89,17.86,17.87,15600.0,17.89,17.89,17.86,17.87,15600.0
2014-12-17 12:40:00,17.87,17.88,17.85,17.87,34100.0,17.87,17.88,17.85,17.87,34100.0
2014-12-17 12:45:00,17.88,17.89,17.86,17.88,10800.0,17.88,17.89,17.86,17.88,10800.0
2014-12-17 12:50:00,17.88,17.9,17.87,17.88,12500.0,17.88,17.9,17.87,17.88,12500.0
2014-12-17 12:55:00,17.88,17.89,17.86,17.87,12500.0,17.88,17.89,17.86,17.87,12500.0
2014-12-17 13:00:00,17.87,17.89,17.86,17.86,53000.0,17.87,17.89,17.86,17.86,53000.0
2014-12-17 13:05:00,17.87,17.89,17.85,17.87,33800.0,17.87,17.89,17.85,17.87,33800.0
2014-12-17 13:10:00,17.88,17.88,17.86,17.87,17900.0,17.88,17.88,17.86,17.87,17900.0
2014-12-17 13:15:00,17.87,17.88,17.85,17.86,14700.0,17.87,17.88,17.85,17.86,14700.0
2014-12-17 13:20:00,17.87,17.87,17.84,17.84,18300.0,17.87,17.87,17.84,17.84,18300.0
2014-12-17 13:25:00,17.85,17.88,17.84,17.88,60900.0,17.85,17.88,17.84,17.88,60900.0
2014-12-17 13:30:00,17.89,17.91,17.88,17.89,9600.0,17.89,17.91,17.88,17.89,9600.0
2014-12-17 13:35:00,17.89,17.91,17.88,17.9,5500.0,17.89,17.91,17.88,17.9,5500.0
2014-12-17 13:40:00,17.89,17.92,17.89,17.92,14100.0,17.89,17.92,17.89,17.92,14100.0
2014-12-17 13:45:00,17.91,17.91,17.88,17.89,14800.0,17.91,17.91,17.88,17.89,14800.0
2014-12-17 13:50:00,17.89,17.9,17.88,17.88,15400.0,17.89,17.9,17.88,17.88,15400.0
2014-12-17 13:55:00,17.88,17.91,17.88,17.91,18200.0,17.88,17.91,17.88,17.91,18200.0
2014-12-17 14:00:00,17.92,18.07,17.92,18.01,23600.0,17.92,18.07,17.92,18.01,23600.0
2014-12-17 14:05:00,18.03,18.07,18.02,18.05,13900.0,18.03,18.07,18.02,18.05,13900.0
2014-12-17 14:10:00,18.04,18.09,18.03,18.08,23800.0,18.04,18.09,18.03,18.08,23800.0
2014-12-17 14:15:00,18.09,18.1,18.04,18.04,18800.0,18.09,18.1,18.04,18.04,18800.0
2014-12-17 14:20:00,18.04,18.05,18.01,18.05,16600.0,18.04,18.05,18.01,18.05,16600.0
2014-12-17 14:25:00,18.05,18.06,18.01,18.01,32600.0,18.05,18.06,18.01,18.01,32600.0
2014-12-17 14:30:00,18.01,18.03,17.98,18.02,25000.0,18.01,18.03,17.98,18.02,25000.0
2014-12-17 14:35:00,18.03,18.09,18.03,18.08,22700.0,18.03,18.09,18.03,18.08,22700.0
2014-12-17 14:40:00,18.07,18.07,18.01,18.04,25700.0,18.07,18.07,18.01,18.04,25700.0
2014-12-17 14:45:00,18.04,18.04,17.98,18.0,25500.0,18.04,18.04,17.98,18.0,25500.0
2014-12-17 14:50:00,18.01,18.05,18.0,18.03,27200.0,18.01,18.05,18.0,18.03,27200.0
2014-12-17 14:55:00,18.04,18.05,18.0,18.0,25600.0,18.04,18.05,18.0,18.0,25600.0
2014-12-17 15:00:00,18.01,18.02,17.96,18.0,34700.0,18.01,18.02,17.96,18.0,34700.0
2014-12-17 15:05:00,18.0,18.02,18.0,18.0,19200.0,18.0,18.02,18.0,18.0,19200.0
2014-12-17 15:10:00,18.0,18.02,17.99,18.01,30300.0,18.0,18.02,17.99,18.01,30300.0
2014-12-17 15:15:00,18.02,18.05,18.0,18.05,15000.0,18.02,18.05,18.0,18.05,15000.0
2014-12-17 15:20:00,18.05,18.06,18.02,18.03,22400.0,18.05,18.06,18.02,18.03,22400.0
2014-12-17 15:25:00,18.04,18.09,18.02,18.08,35800.0,18.04,18.09,18.02,18.08,35800.0
2014-12-17 15:30:00,18.09,18.11,18.04,18.06,69200.0,18.09,18.11,18.04,18.06,69200.0
2014-12-17 15:35:00,18.06,18.08,18.04,18.07,87200.0,18.06,18.08,18.04,18.07,87200.0
2014-12-17 15:40:00,18.07,18.13,18.06,18.11,107600.0,18.07,18.13,18.06,18.11,107600.0
2014-12-17 15:45:00,18.11,18.15,18.09,18.13,107200.0,18.11,18.15,18.09,18.13,107200.0
2014-12-17 15:50:00,18.12,18.13,18.08,18.08,93700.0,18.12,18.13,18.08,18.08,93700.0
2014-12-17 15:55:00,18.09,18.11,18.08,18.09,101500.0,18.09,18.11,18.08,18.09,101500.0
2014-12-18 09:30:00,18.31,18.43,18.3,18.32,54500.0,18.31,18.43,18.3,18.32,54500.0
2014-12-18 09:35:00,18.33,18.34,18.26,18.31,54000.0,18.33,18.34,18.26,18.31,54000.0
2014-12-18 09:40:00,18.31,18.38,18.26,18.35,34300.0,18.31,18.38,18.26,18.35,34300.0
2014-12-18 09:45:00,18.35,18.36,18.28,18.3,71100.0,18.35,18.36,18.28,18.3,71100.0
2014-12-18 09:50:00,18.31,18.34,18.29,18.32,68800.0,18.31,18.34,18.29,18.32,68800.0
2014-12-18 09:55:00,18.32,18.36,18.3,18.36,38600.0,18.32,18.36,18.3,18.36,38600.0
2014-12-18 10:00:00,18.37,18.39,18.34,18.37,43300.0,18.37,18.39,18.34,18.37,43300.0
2014-12-18 10:05:00,18.37,18.41,18.35,18.41,39000.0,18.37,18.41,18.35,18.41,39000.0
2014-12-18 10:10:00,18.41,18.48,18.38,18.45,30700.0,18.41,18.48,18.38,18.45,30700.0
2014-12-18 10:15:00,18.45,18.46,18.41,18.41,71600.0,18.45,18.46,18.41,18.41,71600.0
2014-12-18 10:20:00,18.41,18.43,18.4,18.4,42700.0,18.41,18.43,18.4,18.4,42700.0
2014-12-18 10:25:00,18.4,18.41,18.4,18.4,16900.0,18.4,18.41,18.4,18.4,16900.0
2014-12-18 10:30:00,18.4,18.43,18.4,18.41,32700.0,18.4,18.43,18.4,18.41,32700.0
2014-12-18 10:35:00,18.4,18.43,18.4,18.43,15500.0,18.4,18.43,18.4,18.43,15500.0
2014-12-18 10:40:00,18.43,18.44,18.42,18.44,16200.0,18.43,18.44,18.42,18.44,16200.0
2014-12-18 10:45:00,18.44,18.44,18.39,18.42,52700.0,18.44,18.44,18.39,18.42,52700.0
2014-12-18 10:50:00,18.42,18.43,18.41,18.42,13200.0,18.42,18.43,18.41,18.42,13200.0
2014-12-18 10:55:00,18.42,18.43,18.42,18.43,3500.0,18.42,18.43,18.42,18.43,3500.0
2014-12-18 11:00:00,18.43,18.43,18.39,18.41,46600.0,18.43,18.43,18.39,18.41,46600.0
2014-12-18 11:05:00,18.42,18.42,18.4,18.41,15800.0,18.42,18.42,18.4,18.41,15800.0
2014-12-18 11:10:00,18.42,18.43,18.41,18.41,19800.0,18.42,18.43,18.41,18.41,19800.0
2014-12-18 11:15:00,18.41,18.43,18.41,18.43,17600.0,18.41,18.43,18.41,18.43,17600.0
2014-12-18 11:20:00,18.42,18.44,18.42,18.44,6900.0,18.42,18.44,18.42,18.44,6900.0
2014-12-18 11:25:00,18.44,18.44,18.39,18.39,32600.0,18.44,18.44,18.39,18.39,32600.0
2014-12-18 11:30:00,18.4,18.41,18.37,18.38,40200.0,18.4,18.41,18.37,18.38,40200.0
2014-12-18 11:35:00,18.38,18.38,18.36,18.38,18900.0,18.38,18.38,18.36,18.38,18900.0
2014-12-18 11:40:00,18.38,18.41,18.37,18.4,14600.0,18.38,18.41,18.37,18.4,14600.0
2014-12-18 11:45:00,18.4,18.44,18.4,18.44,25700.0,18.4,18.44,18.4,18.44,25700.0
2014-12-18 11:50:00,18.44,18.5,18.43,18.5,20500.0,18.44,18.5,18.43,18.5,20500.0
2014-12-18 11:55:00,18.5,18.53,18.48,18.52,21600.0,18.5,18.53,18.48,18.52,21600.0
2014-12-18 12:00:00,18.53,18.57,18.52,18.56,36100.0,18.53,18.57,18.52,18.56,36100.0
2014-12-18 12:05:00,18.55,18.57,18.54,18.55,50200.0,18.55,18.57,18.54,18.55,50200.0
2014-12-18 12:10:00,18.56,18.56,18.53,18.54,17000.0,18.56,18.56,18.53,18.54,17000.0
2014-12-18 12:15:00,18.54,18.55,18.52,18.53,17200.0,18.54,18.55,18.52,18.53,17200.0
2014-12-18 12:20:00,18.53,18.53,18.49,18.51,23600.0,18.53,18.53,18.49,18.51,23600.0
2014-12-18 12:25:00,18.51,18.52,18.5,18.51,8700.0,18.51,18.52,18.5,18.51,8700.0
2014-12-18 12:30:00,18.51,18.52,18.51,18.52,8600.0,18.51,18.52,18.51,18.52,8600.0
2014-12-18 12:35:00,18.52,18.53,18.5,18.5,22000.0,18.52,18.53,18.5,18.5,22000.0
2014-12-18 12:40:00,18.51,18.53,18.5,18.53,10800.0,18.51,18.53,18.5,18.53,10800.0
2014-12-18 12:45:00,18.53,18.54,18.52,18.54,11600.0,18.53,18.54,18.52,18.54,11600.0
2014-12-18 12:50:00,18.53,18.56,18.52,18.56,14300.0,18.53,18.56,18.52,18.56,14300.0
2014-12-18 12:55:00,18.56,18.58,18.55,18.57,22500.0,18.56,18.58,18.55,18.57,22500.0
2014-12-18 13:00:00,18.58,18.59,18.56,18.59,20300.0,18.58,18.59,18.56,18.59,20300.0
2014-12-18 13:05:00,18.6,18.6,18.59,18.59,8400.0,18.6,18.6,18.59,18.59,8400.0
2014-12-18 13:10:00,18.6,18.62,18.59,18.62,20900.0,18.6,18.62,18.59,18.62,20900.0
2014-12-18 13:15:00,18.62,18.65,18.61,18.63,36300.0,18.62,18.65,18.61,18.63,36300.0
2014-12-18 13:20:00,18.64,18.66,18.63,18.66,27700.0,18.64,18.66,18.63,18.66,27700.0
2014-12-18 13:25:00,18.65,18.67,18.65,18.66,11000.0,18.65,18.67,18.65,18.66,11000.0
2014-12-18 13:30:00,18.65,18.66,18.61,18.62,26800.0,18.65,18.66,18.61,18.62,26800.0
2014-12-18 13:35:00,18.62,18.63,18.62,18.63,4200.0,18.62,18.63,18.62,18.63,4200.0
2014-12-18 13:40:00,18.63,18.64,18.62,18.63,19200.0,18.63,18.64,18.62,18.63,19200.0
2014-12-18 13:45:00,18.63,18.64,18.62,18.63,16400.0,18.63,18.64,18.62,18.63,16400.0
2014-12-18 13:50:00,18.63,18.65,18.62,18.64,24000.0,18.63,18.65,18.62,18.64,24000.0
2014-12-18 13:55:00,18.64,18.68,18.63,18.67,14600.0,18.64,18.68,18.63,18.67,14600.0
2014-12-18 14:00:00,18.67,18.67,18.61,18.61,43100.0,18.67,18.67,18.61,18.61,43100.0
2014-12-18 14:05:00,18.61,18.62,18.57,18.57,41400.0,18.61,18.62,18.57,18.57,41400.0
2014-12-18 14:10:00,18.57,18.57,18.54,18.54,23700.0,18.57,18.57,18.54,18.54,23700.0
2014-12-18 14:15:00,18.54,18.55,18.54,18.55,15300.0,18.54,18.55,18.54,18.55,15300.0
2014-12-18 14:20:00,18.55,18.56,18.54,18.55,50600.0,18.55,18.56,18.54,18.55,50600.0
2014-12-18 14:25:00,18.55,18.56,18.54,18.55,5300.0,18.55,18.56,18.54,18.55,5300.0
2014-12-18 14:30:00,18.55,18.57,18.55,18.57,21600.0,18.55,18.57,18.55,18.57,21600.0
2014-12-18 14:35:00,18.56,18.58,18.56,18.57,64000.0,18.56,18.58,18.56,18.57,64000.0
2014-12-18 14:40:00,18.57,18.57,18.55,18.55,23400.0,18.57,18.57,18.55,18.55,23400.0
2014-12-18 14:45:00,18.54,18.56,18.5,18.51,25100.0,18.54,18.56,18.5,18.51,25100.0
2014-12-18 14:50:00,18.51,18.56,18.5,18.55,19700.0,18.51,18.56,18.5,18.55,19700.0
2014-12-18 14:55:00,18.55,18.56,18.54,18.55,24700.0,18.55,18.56,18.54,18.55,24700.0
2014-12-18 15:00:00,18.55,18.58,18.55,18.56,15400.0,18.55,18.58,18.55,18.56,15400.0
2014-12-18 15:05:00,18.57,18.59,18.55,18.57,38300.0,18.57,18.59,18.55,18.57,38300.0
2014-12-18 15:10:00,18.57,18.62,18.57,18.62,20500.0,18.57,18.62,18.57,18.62,20500.0
2014-12-18 15:15:00,18.62,18.63,18.6,18.6,27300.0,18.62,18.63,18.6,18.6,27300.0
2014-12-18 15:20:00,18.61,18.61,18.58,18.59,21300.0,18.61,18.61,18.58,18.59,21300.0
2014-12-18 15:25:00,18.59,18.6,18.58,18.59,40800.0,18.59,18.6,18.58,18.59,40800.0
2014-12-18 15:30:00,18.59,18.6,18.57,18.57,45500.0,18.59,18.6,18.57,18.57,45500.0
2014-12-18 15:35:00,18.57,18.63,18.57,18.63,40700.0,18.57,18.63,18.57,18.63,40700.0
2014-12-18 15:40:00,18.63,18.67,18.63,18.67,59300.0,18.63,18.67,18.63,18.67,59300.0
2014-12-18 15:45:00,18.67,18.67,18.64,18.64,68000.0,18.67,18.67,18.64,18.64,68000.0
2014-12-18 15:50:00,18.65,18.68,18.64,18.68,162800.0,18.65,18.68,18.64,18.68,162800.0
2014-12-18 15:55:00,18.68,18.71,18.67,18.7,290000.0,18.68,18.71,18.67,18.7,290000.0
2014-12-19 09:30:00,18.84,18.9,18.8,18.9,295300.0,18.84,18.9,18.8,18.9,295300.0
2014-12-19 09:35:00,18.9,18.9,18.81,18.83,12300.0,18.9,18.9,18.81,18.83,12300.0
2014-12-19 09:40:00,18.82,18.82,18.7,18.72,93100.0,18.82,18.82,18.7,18.72,93100.0
2014-12-19 09:45:00,18.71,18.71,18.65,18.67,40900.0,18.71,18.71,18.65,18.67,40900.0
2014-12-19 09:50:00,18.68,18.73,18.65,18.73,52600.0,18.68,18.73,18.65,18.73,52600.0
2014-12-19 09:55:00,18.73,18.77,18.71,18.77,9700.0,18.73,18.77,18.71,18.77,9700.0
2014-12-19 10:00:00,18.77,18.79,18.75,18.75,14900.0,18.77,18.79,18.75,18.75,14900.0
2014-12-19 10:05:00,18.75,18.78,18.75,18.78,20000.0,18.75,18.78,18.75,18.78,20000.0
2014-12-19 10:10:00,18.77,18.78,18.75,18.78,11400.0,18.77,18.78,18.75,18.78,11400.0
2014-12-19 10:15:00,18.78,18.78,18.72,18.73,28100.0,18.78,18.78,18.72,18.73,28100.0
2014-12-19 10:20:00,18.73,18.75,18.71,18.74,58400.0,18.73,18.75,18.71,18.74,58400.0
2014-12-19 10:25:00,18.74,18.75,18.73,18.75,9700.0,18.74,18.75,18.73,18.75,9700.0
2014-12-19 10:30:00,18.75,18.76,18.72,18.74,17600.0,18.75,18.76,18.72,18.74,17600.0
2014-12-19 10:35:00,18.74,18.75,18.73,18.75,10400.0,18.74,18.75,18.73,18.75,10400.0
2014-12-19 10:40:00,18.75,18.78,18.75,18.75,9900.0,18.75,18.78,18.75,18.75,9900.0
2014-12-19 10:45:00,18.75,18.75,18.69,18.69,42900.0,18.75,18.75,18.69,18.69,42900.0
2014-12-19 10:50:00,18.7,18.7,18.65,18.67,26600.0,18.7,18.7,18.65,18.67,26600.0
2014-12-19 10:55:00,18.67,18.72,18.66,18.71,11100.0,18.67,18.72,18.66,18.71,11100.0
2014-12-19 11:00:00,18.71,18.71,18.69,18.7,19300.0,18.71,18.71,18.69,18.7,19300.0
2014-12-19 11:05:00,18.7,18.71,18.69,18.69,9800.0,18.7,18.71,18.69,18.69,9800.0
2014-12-19 11:10:00,18.7,18.74,18.69,18.73,13900.0,18.7,18.74,18.69,18.73,13900.0
2014-12-19 11:15:00,18.73,18.76,18.72,18.73,13100.0,18.73,18.76,18.72,18.73,13100.0
2014-12-19 11:20:00,18.73,18.74,18.72,18.73,9300.0,18.73,18.74,18.72,18.73,9300.0
2014-12-19 11:25:00,18.74,18.77,18.73,18.73,17900.0,18.74,18.77,18.73,18.73,17900.0
2014-12-19 11:30:00,18.74,18.75,18.73,18.75,6400.0,18.74,18.75,18.73,18.75,6400.0
2014-12-19 11:35:00,18.75,18.75,18.74,18.75,3400.0,18.75,18.75,18.74,18.75,3400.0
2014-12-19 11:40:00,18.76,18.78,18.73,18.74,21800.0,18.76,18.78,18.73,18.74,21800.0
2014-12-19 11:45:00,18.74,18.75,18.74,18.74,6600.0,18.74,18.75,18.74,18.74,6600.0
2014-12-19 11:50:00,18.75,18.77,18.74,18.77,11100.0,18.75,18.77,18.74,18.77,11100.0
2014-12-19 11:55:00,18.77,18.78,18.74,18.74,15600.0,18.77,18.78,18.74,18.74,15600.0
2014-12-19 12:00:00,18.74,18.74,18.73,18.74,6700.0,18.74,18.74,18.73,18.74,6700.0
2014-12-19 12:05:00,18.75,18.76,18.74,18.75,8100.0,18.75,18.76,18.74,18.75,8100.0
2014-12-19 12:10:00,18.75,18.75,18.7,18.7,13200.0,18.75,18.75,18.7,18.7,13200.0
2014-12-19 12:15:00,18.7,18.72,18.7,18.7,13400.0,18.7,18.72,18.7,18.7,13400.0
2014-12-19 12:20:00,18.7,18.7,18.68,18.68,6700.0,18.7,18.7,18.68,18.68,6700.0
2014-12-19 12:25:00,18.69,18.69,18.65,18.65,9600.0,18.69,18.69,18.65,18.65,9600.0
2014-12-19 12:30:00,18.65,18.66,18.64,18.64,9400.0,18.65,18.66,18.64,18.64,9400.0
2014-12-19 12:35:00,18.64,18.66,18.61,18.61,17800.0,18.64,18.66,18.61,18.61,17800.0
2014-12-19 12:40:00,18.61,18.63,18.61,18.62,6100.0,18.61,18.63,18.61,18.62,6100.0
2014-12-19 12:45:00,18.63,18.65,18.62,18.64,7900.0,18.63,18.65,18.62,18.64,7900.0
2014-12-19 12:50:00,18.65,18.66,18.63,18.63,10900.0,18.65,18.66,18.63,18.63,10900.0
2014-12-19 12:55:00,18.64,18.65,18.63,18.63,10200.0,18.64,18.65,18.63,18.63,10200.0
2014-12-19 13:00:00,18.62,18.64,18.61,18.61,10400.0,18.62,18.64,18.61,18.61,10400.0
2014-12-19 13:05:00,18.62,18.63,18.61,18.63,8400.0,18.62,18.63,18.61,18.63,8400.0
2014-12-19 13:10:00,18.63,18.63,18.62,18.63,5500.0,18.63,18.63,18.62,18.63,5500.0
2014-12-19 13:15:00,18.63,18.64,18.62,18.64,9100.0,18.63,18.64,18.62,18.64,9100.0
2014-12-19 13:20:00,18.64,18.64,18.63,18.64,13700.0,18.64,18.64,18.63,18.64,13700.0
2014-12-19 13:25:00,18.64,18.64,18.63,18.64,8900.0,18.64,18.64,18.63,18.64,8900.0
2014-12-19 13:30:00,18.64,18.65,18.63,18.64,17100.0,18.64,18.65,18.63,18.64,17100.0
2014-12-19 13:35:00,18.64,18.64,18.62,18.63,17200.0,18.64,18.64,18.62,18.63,17200.0
2014-12-19 13:40:00,18.64,18.65,18.64,18.64,16200.0,18.64,18.65,18.64,18.64,16200.0
2014-12-19 13:45:00,18.64,18.65,18.63,18.64,19000.0,18.64,18.65,18.63,18.64,19000.0
2014-12-19 13:50:00,18.64,18.66,18.64,18.65,34300.0,18.64,18.66,18.64,18.65,34300.0
2014-12-19 13:55:00,18.66,18.69,18.65,18.68,28500.0,18.66,18.69,18.65,18.68,28500.0
2014-12-19 14:00:00,18.68,18.73,18.68,18.73,20700.0,18.68,18.73,18.68,18.73,20700.0
2014-12-19 14:05:00,18.72,18.79,18.72,18.78,36100.0,18.72,18.79,18.72,18.78,36100.0
2014-12-19 14:10:00,18.77,18.82,18.77,18.82,72400.0,18.77,18.82,18.77,18.82,72400.0
2014-12-19 14:15:00,18.82,18.83,18.79,18.8,40800.0,18.82,18.83,18.79,18.8,40800.0
2014-12-19 14:20:00,18.8,18.81,18.78,18.79,28400.0,18.8,18.81,18.78,18.79,28400.0
2014-12-19 14:25:00,18.79,18.82,18.78,18.82,27200.0,18.79,18.82,18.78,18.82,27200.0
2014-12-19 14:30:00,18.82,18.83,18.81,18.82,24300.0,18.82,18.83,18.81,18.82,24300.0
2014-12-19 14:35:00,18.82,18.82,18.79,18.8,32900.0,18.82,18.82,18.79,18.8,32900.0
2014-12-19 14:40:00,18.8,18.83,18.8,18.83,19900.0,18.8,18.83,18.8,18.83,19900.0
2014-12-19 14:45:00,18.83,18.85,18.83,18.84,17700.0,18.83,18.85,18.83,18.84,17700.0
2014-12-19 14:50:00,18.84,18.86,18.83,18.86,31700.0,18.84,18.86,18.83,18.86,31700.0
2014-12-19 14:55:00,18.85,18.86,18.8,18.82,57800.0,18.85,18.86,18.8,18.82,57800.0
2014-12-19 15:00:00,18.82,18.83,18.81,18.82,32800.0,18.82,18.83,18.81,18.82,32800.0
2014-12-19 15:05:00,18.82,18.83,18.8,18.82,45800.0,18.82,18.83,18.8,18.82,45800.0
2014-12-19 15:10:00,18.82,18.84,18.8,18.84,44900.0,18.82,18.84,18.8,18.84,44900.0
2014-12-19 15:15:00,18.83,18.84,18.81,18.83,32700.0,18.83,18.84,18.81,18.83,32700.0
2014-12-19 15:20:00,18.83,18.86,18.82,18.86,46800.0,18.83,18.86,18.82,18.86,46800.0
2014-12-19 15:25:00,18.85,18.9,18.85,18.9,45900.0,18.85,18.9,18.85,18.9,45900.0
2014-12-19 15:30:00,18.9,18.94,18.89,18.94,103200.0,18.9,18.94,18.89,18.94,103200.0
2014-12-19 15:35:00,18.94,18.95,18.9,18.91,103900.0,18.94,18.95,18.9,18.91,103900.0
2014-12-19 15:40:00,18.92,18.92,18.89,18.89,98900.0,18.92,18.92,18.89,18.89,98900.0
2014-12-19 15:45:00,18.89,18.93,18.88,18.92,115600.0,18.89,18.93,18.88,18.92,115600.0
2014-12-19 15:50:00,18.91,19.02,18.91,18.96,420900.0,18.91,19.02,18.91,18.96,420900.0
2014-12-19 15:55:00,18.97,19.0,18.96,18.99,469600.0,18.97,19.0,18.96,18.99,469600.0
2014-12-22 09:30:00,18.96,18.99,18.9,18.99,24700.0,18.96,18.99,18.9,18.99,24700.0
2014-12-22 09:35:00,18.97,18.97,18.89,18.92,30300.0,18.97,18.97,18.89,18.92,30300.0
2014-12-22 09:40:00,18.91,18.92,18.85,18.86,14400.0,18.91,18.92,18.85,18.86,14400.0
2014-12-22 09:45:00,18.85,18.91,18.84,18.89,26700.0,18.85,18.91,18.84,18.89,26700.0
2014-12-22 09:50:00,18.89,18.93,18.89,18.92,29300.0,18.89,18.93,18.89,18.92,29300.0
2014-12-22 09:55:00,18.93,18.97,18.9,18.91,9700.0,18.93,18.97,18.9,18.91,9700.0
2014-12-22 10:00:00,18.9,18.91,18.86,18.91,22800.0,18.9,18.91,18.86,18.91,22800.0
2014-12-22 10:05:00,18.91,18.91,18.89,18.9,8300.0,18.91,18.91,18.89,18.9,8300.0
2014-12-22 10:10:00,18.89,18.9,18.86,18.86,11000.0,18.89,18.9,18.86,18.86,11000.0
2014-12-22 10:15:00,18.86,18.88,18.86,18.88,12000.0,18.86,18.88,18.86,18.88,12000.0
2014-12-22 10:20:00,18.89,18.91,18.86,18.86,20000.0,18.89,18.91,18.86,18.86,20000.0
2014-12-22 10:25:00,18.86,18.91,18.86,18.9,10200.0,18.86,18.91,18.86,18.9,10200.0
2014-12-22 10:30:00,18.89,18.89,18.85,18.86,15400.0,18.89,18.89,18.85,18.86,15400.0
2014-12-22 10:35:00,18.87,18.92,18.87,18.92,8900.0,18.87,18.92,18.87,18.92,8900.0
2014-12-22 10:40:00,18.92,18.93,18.91,18.92,10000.0,18.92,18.93,18.91,18.92,10000.0
2014-12-22 10:45:00,18.93,18.95,18.92,18.93,15800.0,18.93,18.95,18.92,18.93,15800.0
2014-12-22 10:50:00,18.93,18.93,18.88,18.88,22800.0,18.93,18.93,18.88,18.88,22800.0
2014-12-22 10:55:00,18.88,18.91,18.88,18.91,8200.0,18.88,18.91,18.88,18.91,8200.0
2014-12-22 11:00:00,18.91,18.91,18.88,18.88,16300.0,18.91,18.91,18.88,18.88,16300.0
2014-12-22 11:05:00,18.89,18.89,18.85,18.85,37400.0,18.89,18.89,18.85,18.85,37400.0
2014-12-22 11:10:00,18.85,18.87,18.85,18.87,41900.0,18.85,18.87,18.85,18.87,41900.0
2014-12-22 11:15:00,18.87,18.9,18.86,18.9,12700.0,18.87,18.9,18.86,18.9,12700.0
2014-12-22 11:20:00,18.9,18.92,18.89,18.9,13700.0,18.9,18.92,18.89,18.9,13700.0
2014-12-22 11:25:00,18.91,18.95,18.9,18.95,65000.0,18.91,18.95,18.9,18.95,65000.0
2014-12-22 11:30:00,18.95,18.95,18.91,18.92,18800.0,18.95,18.95,18.91,18.92,18800.0
2014-12-22 11:35:00,18.92,18.93,18.91,18.93,22100.0,18.92,18.93,18.91,18.93,22100.0
2014-12-22 11:40:00,18.93,18.93,18.9,18.9,10200.0,18.93,18.93,18.9,18.9,10200.0
2014-12-22 11:45:00,18.91,18.93,18.9,18.92,12600.0,18.91,18.93,18.9,18.92,12600.0
2014-12-22 11:50:00,18.92,18.93,18.92,18.93,21700.0,18.92,18.93,18.92,18.93,21700.0
2014-12-22 11:55:00,18.93,18.93,18.92,18.92,4700.0,18.93,18.93,18.92,18.92,4700.0
2014-12-22 12:00:00,18.92,18.93,18.92,18.93,26400.0,18.92,18.93,18.92,18.93,26400.0
2014-12-22 12:05:00,18.92,18.93,18.92,18.93,36600.0,18.92,18.93,18.92,18.93,36600.0
2014-12-22 12:10:00,18.93,18.93,18.92,18.92,4500.0,18.93,18.93,18.92,18.92,4500.0
2014-12-22 12:15:00,18.92,18.93,18.92,18.93,3600.0,18.92,18.93,18.92,18.93,3600.0
2014-12-22 12:20:00,18.92,18.93,18.9,18.91,37300.0,18.92,18.93,18.9,18.91,37300.0
2014-12-22 12:25:00,18.91,18.92,18.91,18.91,1600.0,18.91,18.92,18.91,18.91,1600.0
2014-12-22 12:30:00,18.91,18.92,18.91,18.91,1000.0,18.91,18.92,18.91,18.91,1000.0
2014-12-22 12:35:00,18.91,18.92,18.91,18.91,3900.0,18.91,18.92,18.91,18.91,3900.0
2014-12-22 12:40:00,18.91,18.92,18.91,18.91,6500.0,18.91,18.92,18.91,18.91,6500.0
2014-12-22 12:45:00,18.91,18.92,18.9,18.91,33500.0,18.91,18.92,18.9,18.91,33500.0
2014-12-22 12:50:00,18.9,18.91,18.9,18.9,3100.0,18.9,18.91,18.9,18.9,3100.0
2014-12-22 12:55:00,18.91,18.93,18.9,18.93,50100.0,18.91,18.93,18.9,18.93,50100.0
2014-12-22 13:00:00,18.94,18.95,18.93,18.95,11300.0,18.94,18.95,18.93,18.95,11300.0
2014-12-22 13:05:00,18.94,18.95,18.9,18.91,41000.0,18.94,18.95,18.9,18.91,41000.0
2014-12-22 13:10:00,18.92,18.92,18.91,18.91,1600.0,18.92,18.92,18.91,18.91,1600.0
2014-12-22 13:15:00,18.91,18.93,18.9,18.91,41000.0,18.91,18.93,18.9,18.91,41000.0
2014-12-22 13:20:00,18.91,18.93,18.9,18.93,32500.0,18.91,18.93,18.9,18.93,32500.0
2014-12-22 13:25:00,18.93,18.94,18.92,18.94,6100.0,18.93,18.94,18.92,18.94,6100.0
2014-12-22 13:30:00,18.94,18.94,18.93,18.93,4500.0,18.94,18.94,18.93,18.93,4500.0
2014-12-22 13:35:00,18.93,18.94,18.93,18.93,5500.0,18.93,18.94,18.93,18.93,5500.0
2014-12-22 13:40:00,18.93,18.94,18.93,18.93,3400.0,18.93,18.94,18.93,18.93,3400.0
2014-12-22 13:45:00,18.93,18.95,18.93,18.95,22200.0,18.93,18.95,18.93,18.95,22200.0
2014-12-22 13:50:00,18.94,18.95,18.94,18.95,8400.0,18.94,18.95,18.94,18.95,8400.0
2014-12-22 13:55:00,18.94,18.95,18.92,18.92,24500.0,18.94,18.95,18.92,18.92,24500.0
2014-12-22 14:00:00,18.92,18.93,18.91,18.91,10900.0,18.92,18.93,18.91,18.91,10900.0
2014-12-22 14:05:00,18.91,18.92,18.91,18.91,4900.0,18.91,18.92,18.91,18.91,4900.0
2014-12-22 14:10:00,18.91,18.93,18.91,18.92,23300.0,18.91,18.93,18.91,18.92,23300.0
2014-12-22 14:15:00,18.93,18.96,18.92,18.94,27000.0,18.93,18.96,18.92,18.94,27000.0
2014-12-22 14:20:00,18.94,18.95,18.94,18.95,2000.0,18.94,18.95,18.94,18.95,2000.0
2014-12-22 14:25:00,18.94,18.95,18.94,18.94,14800.0,18.94,18.95,18.94,18.94,14800.0
2014-12-22 14:30:00,18.94,18.95,18.94,18.94,6500.0,18.94,18.95,18.94,18.94,6500.0
2014-12-22 14:35:00,18.94,18.95,18.93,18.94,29600.0,18.94,18.95,18.93,18.94,29600.0
2014-12-22 14:40:00,18.94,18.95,18.94,18.94,3100.0,18.94,18.95,18.94,18.94,3100.0
2014-12-22 14:45:00,18.94,18.95,18.94,18.94,9700.0,18.94,18.95,18.94,18.94,9700.0
2014-12-22 14:50:00,18.94,18.95,18.93,18.94,14200.0,18.94,18.95,18.93,18.94,14200.0
2014-12-22 14:55:00,18.93,18.94,18.93,18.93,3500.0,18.93,18.94,18.93,18.93,3500.0
2014-12-22 15:00:00,18.93,18.95,18.93,18.94,24700.0,18.93,18.95,18.93,18.94,24700.0
2014-12-22 15:05:00,18.94,18.95,18.94,18.94,6100.0,18.94,18.95,18.94,18.94,6100.0
2014-12-22 15:10:00,18.94,18.97,18.94,18.95,33900.0,18.94,18.97,18.94,18.95,33900.0
2014-12-22 15:15:00,18.95,18.98,18.95,18.98,29900.0,18.95,18.98,18.95,18.98,29900.0
2014-12-22 15:20:00,18.98,18.99,18.97,18.97,26600.0,18.98,18.99,18.97,18.97,26600.0
2014-12-22 15:25:00,18.97,18.98,18.95,18.96,12400.0,18.97,18.98,18.95,18.96,12400.0
2014-12-22 15:30:00,18.95,18.96,18.95,18.96,49700.0,18.95,18.96,18.95,18.96,49700.0
2014-12-22 15:35:00,18.95,18.96,18.95,18.96,11900.0,18.95,18.96,18.95,18.96,11900.0
2014-12-22 15:40:00,18.95,18.97,18.95,18.96,115900.0,18.95,18.97,18.95,18.96,115900.0
2014-12-22 15:45:00,18.96,18.97,18.94,18.95,90300.0,18.96,18.97,18.94,18.95,90300.0
2014-12-22 15:50:00,18.95,18.99,18.94,18.95,126300.0,18.95,18.99,18.94,18.95,126300.0
2014-12-22 15:55:00,18.95,18.97,18.95,18.96,112200.0,18.95,18.97,18.95,18.96,112200.0
2014-12-23 09:30:00,19.01,19.03,18.94,19.01,33300.0,19.01,19.03,18.94,19.01,33300.0
2014-12-23 09:35:00,19.0,19.06,19.0,19.03,13900.0,19.0,19.06,19.0,19.03,13900.0
2014-12-23 09:40:00,19.03,19.06,19.02,19.06,5500.0,19.03,19.06,19.02,19.06,5500.0
2014-12-23 09:45:00,19.07,19.08,19.06,19.07,11600.0,19.07,19.08,19.06,19.07,11600.0
2014-12-23 09:50:00,19.07,19.08,19.05,19.06,15800.0,19.07,19.08,19.05,19.06,15800.0
2014-12-23 09:55:00,19.06,19.08,19.05,19.06,10900.0,19.06,19.08,19.05,19.06,10900.0
2014-12-23 10:00:00,19.05,19.07,19.04,19.07,7600.0,19.05,19.07,19.04,19.07,7600.0
2014-12-23 10:05:00,19.07,19.08,19.04,19.04,31900.0,19.07,19.08,19.04,19.04,31900.0
2014-12-23 10:10:00,19.04,19.05,19.0,19.0,31700.0,19.04,19.05,19.0,19.0,31700.0
2014-12-23 10:15:00,18.99,19.0,18.98,19.0,9500.0,18.99,19.0,18.98,19.0,9500.0
2014-12-23 10:20:00,19.0,19.02,18.99,19.01,8700.0,19.0,19.02,18.99,19.01,8700.0
2014-12-23 10:25:00,19.02,19.02,19.0,19.01,11600.0,19.02,19.02,19.0,19.01,11600.0
2014-12-23 10:30:00,19.0,19.02,19.0,19.01,14000.0,19.0,19.02,19.0,19.01,14000.0
2014-12-23 10:35:00,19.01,19.01,18.98,18.98,10800.0,19.01,19.01,18.98,18.98,10800.0
2014-12-23 10:40:00,18.99,18.99,18.97,18.97,5800.0,18.99,18.99,18.97,18.97,5800.0
2014-12-23 10:45:00,18.97,18.97,18.91,18.91,32600.0,18.97,18.97,18.91,18.91,32600.0
2014-12-23 10:50:00,18.91,18.96,18.91,18.96,8800.0,18.91,18.96,18.91,18.96,8800.0
2014-12-23 10:55:00,18.95,18.97,18.94,18.96,10600.0,18.95,18.97,18.94,18.96,10600.0
2014-12-23 11:00:00,18.96,18.98,18.96,18.97,50500.0,18.96,18.98,18.96,18.97,50500.0
2014-12-23 11:05:00,18.98,19.01,18.97,19.0,14100.0,18.98,19.01,18.97,19.0,14100.0
2014-12-23 11:10:00,19.0,19.01,18.97,19.01,11200.0,19.0,19.01,18.97,19.01,11200.0
2014-12-23 11:15:00,19.01,19.03,19.0,19.02,23500.0,19.01,19.03,19.0,19.02,23500.0
2014-12-23 11:20:00,19.02,19.03,19.01,19.03,23700.0,19.02,19.03,19.01,19.03,23700.0
2014-12-23 11:25:00,19.03,19.03,19.01,19.02,8900.0,19.03,19.03,19.01,19.02,8900.0
2014-12-23 11:30:00,19.01,19.02,19.0,19.0,5800.0,19.01,19.02,19.0,19.0,5800.0
2014-12-23 11:35:00,19.0,19.02,19.0,19.01,15000.0,19.0,19.02,19.0,19.01,15000.0
2014-12-23 11:40:00,19.02,19.03,19.01,19.03,15100.0,19.02,19.03,19.01,19.03,15100.0
2014-12-23 11:45:00,19.03,19.04,19.02,19.04,12900.0,19.03,19.04,19.02,19.04,12900.0
2014-12-23 11:50:00,19.04,19.04,19.03,19.04,12700.0,19.04,19.04,19.03,19.04,12700.0
2014-12-23 11:55:00,19.04,19.04,19.03,19.04,5900.0,19.04,19.04,19.03,19.04,5900.0
2014-12-23 12:00:00,19.04,19.04,19.03,19.04,8900.0,19.04,19.04,19.03,19.04,8900.0
2014-12-23 12:05:00,19.03,19.05,19.03,19.04,21600.0,19.03,19.05,19.03,19.04,21600.0
2014-12-23 12:10:00,19.05,19.06,19.02,19.06,97600.0,19.05,19.06,19.02,19.06,97600.0
2014-12-23 12:15:00,19.05,19.06,19.04,19.05,15200.0,19.05,19.06,19.04,19.05,15200.0
2014-12-23 12:20:00,19.06,19.06,19.04,19.04,11900.0,19.06,19.06,19.04,19.04,11900.0
2014-12-23 12:25:00,19.04,19.05,19.03,19.03,11500.0,19.04,19.05,19.03,19.03,11500.0
2014-12-23 12:30:00,19.03,19.04,19.01,19.01,11200.0,19.03,19.04,19.01,19.01,11200.0
2014-12-23 12:35:00,19.01,19.03,19.01,19.03,5800.0,19.01,19.03,19.01,19.03,5800.0
2014-12-23 12:40:00,19.03,19.03,19.02,19.03,2300.0,19.03,19.03,19.02,19.03,2300.0
2014-12-23 12:45:00,19.02,19.03,19.02,19.03,7700.0,19.02,19.03,19.02,19.03,7700.0
2014-12-23 12:50:00,19.02,19.03,19.02,19.02,5400.0,19.02,19.03,19.02,19.02,5400.0
2014-12-23 12:55:00,19.03,19.04,19.02,19.03,7300.0,19.03,19.04,19.02,19.03,7300.0
2014-12-23 13:00:00,19.03,19.04,19.01,19.01,26200.0,19.03,19.04,19.01,19.01,26200.0
2014-12-23 13:05:00,19.01,19.03,19.01,19.02,10300.0,19.01,19.03,19.01,19.02,10300.0
2014-12-23 13:10:00,19.03,19.04,19.02,19.03,5400.0,19.03,19.04,19.02,19.03,5400.0
2014-12-23 13:15:00,19.03,19.04,19.03,19.04,3900.0,19.03,19.04,19.03,19.04,3900.0
2014-12-23 13:20:00,19.04,19.05,19.03,19.04,5700.0,19.04,19.05,19.03,19.04,5700.0
2014-12-23 13:25:00,19.04,19.05,19.04,19.05,3400.0,19.04,19.05,19.04,19.05,3400.0
2014-12-23 13:30:00,19.04,19.06,19.04,19.05,4100.0,19.04,19.06,19.04,19.05,4100.0
2014-12-23 13:35:00,19.05,19.05,19.04,19.04,6000.0,19.05,19.05,19.04,19.04,6000.0
2014-12-23 13:40:00,19.05,19.06,19.01,19.02,23700.0,19.05,19.06,19.01,19.02,23700.0
2014-12-23 13:45:00,19.03,19.04,19.03,19.03,6000.0,19.03,19.04,19.03,19.03,6000.0
2014-12-23 13:50:00,19.04,19.04,19.03,19.04,6000.0,19.04,19.04,19.03,19.04,6000.0
2014-12-23 13:55:00,19.04,19.05,19.03,19.05,12500.0,19.04,19.05,19.03,19.05,12500.0
2014-12-23 14:00:00,19.05,19.05,19.04,19.05,2800.0,19.05,19.05,19.04,19.05,2800.0
2014-12-23 14:05:00,19.05,19.05,19.04,19.05,2500.0,19.05,19.05,19.04,19.05,2500.0
2014-12-23 14:10:00,19.05,19.05,19.03,19.04,14600.0,19.05,19.05,19.03,19.04,14600.0
2014-12-23 14:15:00,19.03,19.04,19.03,19.03,6100.0,19.03,19.04,19.03,19.03,6100.0
2014-12-23 14:20:00,19.03,19.03,19.01,19.01,8100.0,19.03,19.03,19.01,19.01,8100.0
2014-12-23 14:25:00,19.01,19.02,19.0,19.01,20100.0,19.01,19.02,19.0,19.01,20100.0
2014-12-23 14:30:00,19.01,19.01,19.0,19.01,4900.0,19.01,19.01,19.0,19.01,4900.0
2014-12-23 14:35:00,19.0,19.01,19.0,19.01,9700.0,19.0,19.01,19.0,19.01,9700.0
2014-12-23 14:40:00,19.01,19.01,19.0,19.01,8100.0,19.01,19.01,19.0,19.01,8100.0
2014-12-23 14:45:00,19.0,19.01,19.0,19.01,9500.0,19.0,19.01,19.0,19.01,9500.0
2014-12-23 14:50:00,19.0,19.01,19.0,19.01,5700.0,19.0,19.01,19.0,19.01,5700.0
2014-12-23 14:55:00,19.0,19.01,18.99,18.99,17800.0,19.0,19.01,18.99,18.99,17800.0
2014-12-23 15:00:00,19.0,19.0,18.99,18.99,1500.0,19.0,19.0,18.99,18.99,1500.0
2014-12-23 15:05:00,18.99,19.0,18.99,19.0,8900.0,18.99,19.0,18.99,19.0,8900.0
2014-12-23 15:10:00,19.0,19.01,18.99,19.0,11500.0,19.0,19.01,18.99,19.0,11500.0
2014-12-23 15:15:00,19.0,19.01,19.0,19.01,6200.0,19.0,19.01,19.0,19.01,6200.0
2014-12-23 15:20:00,19.01,19.01,18.98,18.98,31500.0,19.01,19.01,18.98,18.98,31500.0
2014-12-23 15:25:00,18.98,19.0,18.98,19.0,13800.0,18.98,19.0,18.98,19.0,13800.0
2014-12-23 15:30:00,19.0,19.0,18.95,18.96,44800.0,19.0,19.0,18.95,18.96,44800.0
2014-12-23 15:35:00,18.95,18.97,18.95,18.97,15800.0,18.95,18.97,18.95,18.97,15800.0
2014-12-23 15:40:00,18.97,18.98,18.96,18.98,10200.0,18.97,18.98,18.96,18.98,10200.0
2014-12-23 15:45:00,18.98,19.0,18.97,19.0,45300.0,18.98,19.0,18.97,19.0,45300.0
2014-12-23 15:50:00,19.0,19.0,18.97,18.98,56700.0,19.0,19.0,18.97,18.98,56700.0
2014-12-23 15:55:00,18.98,19.0,18.97,18.98,103900.0,18.98,19.0,18.97,18.98,103900.0
2014-12-24 09:30:00,19.0,19.18,19.0,19.17,57800.0,19.0,19.18,19.0,19.17,57800.0
2014-12-24 09:35:00,19.18,19.22,19.17,19.19,18700.0,19.18,19.22,19.17,19.19,18700.0
2014-12-24 09:40:00,19.19,19.19,19.15,19.15,18300.0,19.19,19.19,19.15,19.15,18300.0
2014-12-24 09:45:00,19.15,19.22,19.14,19.22,15300.0,19.15,19.22,19.14,19.22,15300.0
2014-12-24 09:50:00,19.22,19.26,19.22,19.24,20600.0,19.22,19.26,19.22,19.24,20600.0
2014-12-24 09:55:00,19.25,19.27,19.2,19.2,22100.0,19.25,19.27,19.2,19.2,22100.0
2014-12-24 10:00:00,19.21,19.22,19.2,19.21,15100.0,19.21,19.22,19.2,19.21,15100.0
2014-12-24 10:05:00,19.21,19.21,19.17,19.17,13600.0,19.21,19.21,19.17,19.17,13600.0
2014-12-24 10:10:00,19.16,19.18,19.15,19.18,9000.0,19.16,19.18,19.15,19.18,9000.0
2014-12-24 10:15:00,19.17,19.18,19.16,19.18,9800.0,19.17,19.18,19.16,19.18,9800.0
2014-12-24 10:20:00,19.17,19.19,19.16,19.19,20500.0,19.17,19.19,19.16,19.19,20500.0
2014-12-24 10:25:00,19.19,19.24,19.18,19.24,15800.0,19.19,19.24,19.18,19.24,15800.0
2014-12-24 10:30:00,19.24,19.24,19.23,19.24,8700.0,19.24,19.24,19.23,19.24,8700.0
2014-12-24 10:35:00,19.23,19.24,19.22,19.22,9000.0,19.23,19.24,19.22,19.22,9000.0
2014-12-24 10:40:00,19.22,19.22,19.21,19.22,5400.0,19.22,19.22,19.21,19.22,5400.0
2014-12-24 10:45:00,19.21,19.22,19.21,19.21,10000.0,19.21,19.22,19.21,19.21,10000.0
2014-12-24 10:50:00,19.21,19.23,19.21,19.23,9500.0,19.21,19.23,19.21,19.23,9500.0
2014-12-24 10:55:00,19.23,19.23,19.21,19.21,6600.0,19.23,19.23,19.21,19.21,6600.0
2014-12-24 11:00:00,19.21,19.24,19.21,19.23,9200.0,19.21,19.24,19.21,19.23,9200.0
2014-12-24 11:05:00,19.23,19.23,19.2,19.21,7900.0,19.23,19.23,19.2,19.21,7900.0
2014-12-24 11:10:00,19.2,19.21,19.17,19.18,17200.0,19.2,19.21,19.17,19.18,17200.0
2014-12-24 11:15:00,19.17,19.2,19.17,19.2,11800.0,19.17,19.2,19.17,19.2,11800.0
2014-12-24 11:20:00,19.19,19.2,19.18,19.19,7500.0,19.19,19.2,19.18,19.19,7500.0
2014-12-24 11:25:00,19.19,19.2,19.19,19.2,5500.0,19.19,19.2,19.19,19.2,5500.0
2014-12-24 11:30:00,19.2,19.2,19.19,19.19,4500.0,19.2,19.2,19.19,19.19,4500.0
2014-12-24 11:35:00,19.2,19.2,19.19,19.2,5200.0,19.2,19.2,19.19,19.2,5200.0
2014-12-24 11:40:00,19.2,19.2,19.19,19.2,6700.0,19.2,19.2,19.19,19.2,6700.0
2014-12-24 11:45:00,19.2,19.22,19.2,19.21,14600.0,19.2,19.22,19.2,19.21,14600.0
2014-12-24 11:50:00,19.21,19.22,19.21,19.22,8200.0,19.21,19.22,19.21,19.22,8200.0
2014-12-24 11:55:00,19.21,19.26,19.21,19.26,33400.0,19.21,19.26,19.21,19.26,33400.0
2014-12-24 12:00:00,19.26,19.28,19.25,19.28,25100.0,19.26,19.28,19.25,19.28,25100.0
2014-12-24 12:05:00,19.28,19.32,19.27,19.32,46500.0,19.28,19.32,19.27,19.32,46500.0
2014-12-24 12:10:00,19.32,19.33,19.27,19.27,24500.0,19.32,19.33,19.27,19.27,24500.0
2014-12-24 12:15:00,19.28,19.28,19.27,19.27,7100.0,19.28,19.28,19.27,19.27,7100.0
2014-12-24 12:20:00,19.27,19.28,19.24,19.24,10700.0,19.27,19.28,19.24,19.24,10700.0
2014-12-24 12:25:00,19.24,19.25,19.22,19.22,9600.0,19.24,19.25,19.22,19.22,9600.0
2014-12-24 12:30:00,19.22,19.23,19.22,19.22,7100.0,19.22,19.23,19.22,19.22,7100.0
2014-12-24 12:35:00,19.22,19.23,19.2,19.2,39600.0,19.22,19.23,19.2,19.2,39600.0
2014-12-24 12:40:00,19.2,19.21,19.2,19.2,10400.0,19.2,19.21,19.2,19.2,10400.0
2014-12-24 12:45:00,19.21,19.27,19.2,19.27,52600.0,19.21,19.27,19.2,19.27,52600.0
2014-12-24 12:50:00,19.27,19.3,19.25,19.3,69200.0,19.27,19.3,19.25,19.3,69200.0
2014-12-24 12:55:00,19.3,19.31,19.26,19.27,114300.0,19.3,19.31,19.26,19.27,114300.0
2014-12-26 09:30:00,19.34,19.43,19.28,19.36,21700.0,19.34,19.43,19.28,19.36,21700.0
2014-12-26 09:35:00,19.39,19.41,19.36,19.41,5800.0,19.39,19.41,19.36,19.41,5800.0
2014-12-26 09:40:00,19.39,19.41,19.37,19.38,8400.0,19.39,19.41,19.37,19.38,8400.0
2014-12-26 09:45:00,19.38,19.38,19.36,19.38,11200.0,19.38,19.38,19.36,19.38,11200.0
2014-12-26 09:50:00,19.38,19.38,19.33,19.33,8400.0,19.38,19.38,19.33,19.33,8400.0
2014-12-26 09:55:00,19.33,19.34,19.3,19.34,13300.0,19.33,19.34,19.3,19.34,13300.0
2014-12-26 10:00:00,19.34,19.35,19.32,19.33,50100.0,19.34,19.35,19.32,19.33,50100.0
2014-12-26 10:05:00,19.34,19.34,19.33,19.34,3400.0,19.34,19.34,19.33,19.34,3400.0
2014-12-26 10:10:00,19.34,19.34,19.26,19.28,60000.0,19.34,19.34,19.26,19.28,60000.0
2014-12-26 10:15:00,19.29,19.3,19.25,19.28,31000.0,19.29,19.3,19.25,19.28,31000.0
2014-12-26 10:20:00,19.28,19.29,19.26,19.26,7600.0,19.28,19.29,19.26,19.26,7600.0
2014-12-26 10:25:00,19.27,19.29,19.26,19.26,8000.0,19.27,19.29,19.26,19.26,8000.0
2014-12-26 10:30:00,19.27,19.27,19.26,19.27,3500.0,19.27,19.27,19.26,19.27,3500.0
2014-12-26 10:35:00,19.26,19.27,19.26,19.27,3200.0,19.26,19.27,19.26,19.27,3200.0
2014-12-26 10:40:00,19.27,19.27,19.26,19.27,3000.0,19.27,19.27,19.26,19.27,3000.0
2014-12-26 10:45:00,19.27,19.33,19.27,19.33,14500.0,19.27,19.33,19.27,19.33,14500.0
2014-12-26 10:50:00,19.33,19.35,19.32,19.35,13700.0,19.33,19.35,19.32,19.35,13700.0
2014-12-26 10:55:00,19.35,19.36,19.34,19.36,6900.0,19.35,19.36,19.34,19.36,6900.0
2014-12-26 11:00:00,19.35,19.38,19.35,19.36,18800.0,19.35,19.38,19.35,19.36,18800.0
2014-12-26 11:05:00,19.36,19.39,19.35,19.39,16000.0,19.36,19.39,19.35,19.39,16000.0
2014-12-26 11:10:00,19.39,19.39,19.36,19.38,13500.0,19.39,19.39,19.36,19.38,13500.0
2014-12-26 11:15:00,19.38,19.4,19.37,19.39,10700.0,19.38,19.4,19.37,19.39,10700.0
2014-12-26 11:20:00,19.38,19.41,19.37,19.4,11500.0,19.38,19.41,19.37,19.4,11500.0
2014-12-26 11:25:00,19.4,19.42,19.39,19.41,16000.0,19.4,19.42,19.39,19.41,16000.0
2014-12-26 11:30:00,19.41,19.41,19.38,19.4,21400.0,19.41,19.41,19.38,19.4,21400.0
2014-12-26 11:35:00,19.4,19.42,19.39,19.41,8000.0,19.4,19.42,19.39,19.41,8000.0
2014-12-26 11:40:00,19.41,19.41,19.39,19.41,9500.0,19.41,19.41,19.39,19.41,9500.0
2014-12-26 11:45:00,19.41,19.42,19.4,19.4,8900.0,19.41,19.42,19.4,19.4,8900.0
2014-12-26 11:50:00,19.39,19.39,19.38,19.38,3300.0,19.39,19.39,19.38,19.38,3300.0
2014-12-26 11:55:00,19.37,19.38,19.36,19.37,3000.0,19.37,19.38,19.36,19.37,3000.0
2014-12-26 12:00:00,19.36,19.36,19.35,19.35,3300.0,19.36,19.36,19.35,19.35,3300.0
2014-12-26 12:05:00,19.35,19.36,19.34,19.34,8300.0,19.35,19.36,19.34,19.34,8300.0
2014-12-26 12:10:00,19.34,19.37,19.34,19.36,7900.0,19.34,19.37,19.34,19.36,7900.0
2014-12-26 12:15:00,19.35,19.36,19.35,19.36,1900.0,19.35,19.36,19.35,19.36,1900.0
2014-12-26 12:20:00,19.35,19.37,19.35,19.37,16400.0,19.35,19.37,19.35,19.37,16400.0
2014-12-26 12:25:00,19.37,19.42,19.37,19.41,37100.0,19.37,19.42,19.37,19.41,37100.0
2014-12-26 12:30:00,19.41,19.41,19.4,19.4,1800.0,19.41,19.41,19.4,19.4,1800.0
2014-12-26 12:35:00,19.4,19.41,19.4,19.41,3000.0,19.4,19.41,19.4,19.41,3000.0
2014-12-26 12:40:00,19.4,19.42,19.4,19.41,13700.0,19.4,19.42,19.4,19.41,13700.0
2014-12-26 12:45:00,19.42,19.42,19.41,19.42,5700.0,19.42,19.42,19.41,19.42,5700.0
2014-12-26 12:50:00,19.42,19.42,19.41,19.42,3000.0,19.42,19.42,19.41,19.42,3000.0
2014-12-26 12:55:00,19.41,19.42,19.38,19.39,32000.0,19.41,19.42,19.38,19.39,32000.0
2014-12-26 13:00:00,19.39,19.42,19.38,19.42,13200.0,19.39,19.42,19.38,19.42,13200.0
2014-12-26 13:05:00,19.42,19.44,19.4,19.44,23200.0,19.42,19.44,19.4,19.44,23200.0
2014-12-26 13:10:00,19.44,19.45,19.43,19.44,8100.0,19.44,19.45,19.43,19.44,8100.0
2014-12-26 13:15:00,19.45,19.47,19.43,19.46,33200.0,19.45,19.47,19.43,19.46,33200.0
2014-12-26 13:20:00,19.46,19.47,19.45,19.45,21800.0,19.46,19.47,19.45,19.45,21800.0
2014-12-26 13:25:00,19.46,19.46,19.45,19.46,11800.0,19.46,19.46,19.45,19.46,11800.0
2014-12-26 13:30:00,19.46,19.47,19.45,19.47,9500.0,19.46,19.47,19.45,19.47,9500.0
2014-12-26 13:35:00,19.47,19.47,19.46,19.47,9800.0,19.47,19.47,19.46,19.47,9800.0
2014-12-26 13:40:00,19.47,19.47,19.46,19.47,9700.0,19.47,19.47,19.46,19.47,9700.0
2014-12-26 13:45:00,19.47,19.47,19.46,19.46,9400.0,19.47,19.47,19.46,19.46,9400.0
2014-12-26 13:50:00,19.46,19.47,19.46,19.46,15500.0,19.46,19.47,19.46,19.46,15500.0
2014-12-26 13:55:00,19.46,19.47,19.44,19.45,18700.0,19.46,19.47,19.44,19.45,18700.0
2014-12-26 14:00:00,19.44,19.45,19.44,19.44,7500.0,19.44,19.45,19.44,19.44,7500.0
2014-12-26 14:05:00,19.44,19.45,19.42,19.42,19300.0,19.44,19.45,19.42,19.42,19300.0
2014-12-26 14:10:00,19.43,19.43,19.4,19.42,26100.0,19.43,19.43,19.4,19.42,26100.0
2014-12-26 14:15:00,19.42,19.42,19.41,19.42,3800.0,19.42,19.42,19.41,19.42,3800.0
2014-12-26 14:20:00,19.42,19.42,19.41,19.42,3400.0,19.42,19.42,19.41,19.42,3400.0
2014-12-26 14:25:00,19.41,19.42,19.41,19.42,7300.0,19.41,19.42,19.41,19.42,7300.0
2014-12-26 14:30:00,19.42,19.43,19.4,19.41,24800.0,19.42,19.43,19.4,19.41,24800.0
2014-12-26 14:35:00,19.4,19.41,19.39,19.39,13500.0,19.4,19.41,19.39,19.39,13500.0
2014-12-26 14:40:00,19.39,19.39,19.38,19.38,7400.0,19.39,19.39,19.38,19.38,7400.0
2014-12-26 14:45:00,19.38,19.39,19.38,19.38,4100.0,19.38,19.39,19.38,19.38,4100.0
2014-12-26 14:50:00,19.38,19.38,19.37,19.37,14300.0,19.38,19.38,19.37,19.37,14300.0
2014-12-26 14:55:00,19.37,19.38,19.37,19.37,7800.0,19.37,19.38,19.37,19.37,7800.0
2014-12-26 15:00:00,19.37,19.38,19.36,19.37,27200.0,19.37,19.38,19.36,19.37,27200.0
2014-12-26 15:05:00,19.37,19.38,19.37,19.37,7300.0,19.37,19.38,19.37,19.37,7300.0
2014-12-26 15:10:00,19.37,19.38,19.37,19.37,9400.0,19.37,19.38,19.37,19.37,9400.0
2014-12-26 15:15:00,19.38,19.38,19.37,19.38,5300.0,19.38,19.38,19.37,19.38,5300.0
2014-12-26 15:20:00,19.38,19.38,19.37,19.37,13800.0,19.38,19.38,19.37,19.37,13800.0
2014-12-26 15:25:00,19.37,19.38,19.37,19.37,8200.0,19.37,19.38,19.37,19.37,8200.0
2014-12-26 15:30:00,19.37,19.37,19.36,19.36,19400.0,19.37,19.37,19.36,19.36,19400.0
2014-12-26 15:35:00,19.36,19.36,19.34,19.34,15600.0,19.36,19.36,19.34,19.34,15600.0
2014-12-26 15:40:00,19.34,19.35,19.34,19.34,8100.0,19.34,19.35,19.34,19.34,8100.0
2014-12-26 15:45:00,19.34,19.35,19.29,19.29,63300.0,19.34,19.35,19.29,19.29,63300.0
2014-12-26 15:50:00,19.3,19.31,19.28,19.28,65300.0,19.3,19.31,19.28,19.28,65300.0
2014-12-26 15:55:00,19.28,19.3,19.28,19.3,103800.0,19.28,19.3,19.28,19.3,103800.0
2014-12-29 09:30:00,19.26,19.32,19.25,19.29,15600.0,19.26,19.32,19.25,19.29,15600.0
2014-12-29 09:35:00,19.29,19.33,19.25,19.26,9200.0,19.29,19.33,19.25,19.26,9200.0
2014-12-29 09:40:00,19.27,19.38,19.27,19.38,61500.0,19.27,19.38,19.27,19.38,61500.0
2014-12-29 09:45:00,19.39,19.41,19.36,19.4,23800.0,19.39,19.41,19.36,19.4,23800.0
2014-12-29 09:50:00,19.41,19.43,19.39,19.41,40300.0,19.41,19.43,19.39,19.41,40300.0
2014-12-29 09:55:00,19.42,19.42,19.36,19.4,45700.0,19.42,19.42,19.36,19.4,45700.0
2014-12-29 10:00:00,19.4,19.46,19.4,19.41,37500.0,19.4,19.46,19.4,19.41,37500.0
2014-12-29 10:05:00,19.41,19.47,19.41,19.47,20500.0,19.41,19.47,19.41,19.47,20500.0
2014-12-29 10:10:00,19.47,19.48,19.43,19.48,18200.0,19.47,19.48,19.43,19.48,18200.0
2014-12-29 10:15:00,19.47,19.48,19.46,19.47,25500.0,19.47,19.48,19.46,19.47,25500.0
2014-12-29 10:20:00,19.47,19.49,19.46,19.46,23800.0,19.47,19.49,19.46,19.46,23800.0
2014-12-29 10:25:00,19.46,19.46,19.43,19.45,15000.0,19.46,19.46,19.43,19.45,15000.0
2014-12-29 10:30:00,19.45,19.47,19.44,19.47,26900.0,19.45,19.47,19.44,19.47,26900.0
2014-12-29 10:35:00,19.46,19.49,19.46,19.49,16800.0,19.46,19.49,19.46,19.49,16800.0
2014-12-29 10:40:00,19.48,19.49,19.45,19.45,22600.0,19.48,19.49,19.45,19.45,22600.0
2014-12-29 10:45:00,19.46,19.49,19.45,19.49,22200.0,19.46,19.49,19.45,19.49,22200.0
2014-12-29 10:50:00,19.49,19.49,19.48,19.48,7700.0,19.49,19.49,19.48,19.48,7700.0
2014-12-29 10:55:00,19.49,19.49,19.48,19.49,11000.0,19.49,19.49,19.48,19.49,11000.0
2014-12-29 11:00:00,19.48,19.49,19.47,19.48,12000.0,19.48,19.49,19.47,19.48,12000.0
2014-12-29 11:05:00,19.48,19.49,19.48,19.48,5900.0,19.48,19.49,19.48,19.48,5900.0
2014-12-29 11:10:00,19.48,19.49,19.48,19.48,6800.0,19.48,19.49,19.48,19.48,6800.0
2014-12-29 11:15:00,19.48,19.49,19.47,19.48,143800.0,19.48,19.49,19.47,19.48,143800.0
2014-12-29 11:20:00,19.47,19.48,19.47,19.47,3100.0,19.47,19.48,19.47,19.47,3100.0
2014-12-29 11:25:00,19.47,19.49,19.47,19.49,10600.0,19.47,19.49,19.47,19.49,10600.0
2014-12-29 11:30:00,19.48,19.49,19.48,19.49,3100.0,19.48,19.49,19.48,19.49,3100.0
2014-12-29 11:35:00,19.48,19.49,19.48,19.48,12600.0,19.48,19.49,19.48,19.48,12600.0
2014-12-29 11:40:00,19.48,19.49,19.48,19.48,5100.0,19.48,19.49,19.48,19.48,5100.0
2014-12-29 11:45:00,19.48,19.5,19.48,19.49,16100.0,19.48,19.5,19.48,19.49,16100.0
2014-12-29 11:50:00,19.49,19.5,19.49,19.49,2500.0,19.49,19.5,19.49,19.49,2500.0
2014-12-29 11:55:00,19.5,19.5,19.49,19.49,4400.0,19.5,19.5,19.49,19.49,4400.0
2014-12-29 12:00:00,19.49,19.5,19.49,19.5,4300.0,19.49,19.5,19.49,19.5,4300.0
2014-12-29 12:05:00,19.49,19.5,19.49,19.5,10300.0,19.49,19.5,19.49,19.5,10300.0
2014-12-29 12:10:00,19.5,19.5,19.49,19.49,5500.0,19.5,19.5,19.49,19.49,5500.0
2014-12-29 12:15:00,19.5,19.5,19.49,19.49,4200.0,19.5,19.5,19.49,19.49,4200.0
2014-12-29 12:20:00,19.5,19.5,19.49,19.49,6000.0,19.5,19.5,19.49,19.49,6000.0
2014-12-29 12:25:00,19.49,19.5,19.49,19.49,6300.0,19.49,19.5,19.49,19.49,6300.0
2014-12-29 12:30:00,19.5,19.5,19.49,19.5,15900.0,19.5,19.5,19.49,19.5,15900.0
2014-12-29 12:35:00,19.5,19.5,19.49,19.5,5300.0,19.5,19.5,19.49,19.5,5300.0
2014-12-29 12:40:00,19.5,19.51,19.49,19.51,29100.0,19.5,19.51,19.49,19.51,29100.0
2014-12-29 12:45:00,19.51,19.51,19.5,19.51,8900.0,19.51,19.51,19.5,19.51,8900.0
2014-12-29 12:50:00,19.5,19.51,19.5,19.5,3000.0,19.5,19.51,19.5,19.5,3000.0
2014-12-29 12:55:00,19.51,19.51,19.5,19.5,5200.0,19.51,19.51,19.5,19.5,5200.0
2014-12-29 13:00:00,19.5,19.51,19.5,19.5,8200.0,19.5,19.51,19.5,19.5,8200.0
2014-12-29 13:05:00,19.51,19.52,19.5,19.52,9500.0,19.51,19.52,19.5,19.52,9500.0
2014-12-29 13:10:00,19.51,19.52,19.51,19.51,4300.0,19.51,19.52,19.51,19.51,4300.0
2014-12-29 13:15:00,19.51,19.52,19.51,19.52,9700.0,19.51,19.52,19.51,19.52,9700.0
2014-12-29 13:20:00,19.52,19.54,19.52,19.53,31100.0,19.52,19.54,19.52,19.53,31100.0
2014-12-29 13:25:00,19.53,19.54,19.52,19.53,7600.0,19.53,19.54,19.52,19.53,7600.0
2014-12-29 13:30:00,19.53,19.53,19.48,19.48,54600.0,19.53,19.53,19.48,19.48,54600.0
2014-12-29 13:35:00,19.48,19.49,19.46,19.47,25700.0,19.48,19.49,19.46,19.47,25700.0
2014-12-29 13:40:00,19.46,19.47,19.46,19.46,3300.0,19.46,19.47,19.46,19.46,3300.0
2014-12-29 13:45:00,19.46,19.47,19.44,19.45,9400.0,19.46,19.47,19.44,19.45,9400.0
2014-12-29 13:50:00,19.44,19.46,19.44,19.46,5600.0,19.44,19.46,19.44,19.46,5600.0
2014-12-29 13:55:00,19.46,19.46,19.45,19.46,4500.0,19.46,19.46,19.45,19.46,4500.0
2014-12-29 14:00:00,19.46,19.46,19.44,19.45,16700.0,19.46,19.46,19.44,19.45,16700.0
2014-12-29 14:05:00,19.45,19.45,19.44,19.45,2400.0,19.45,19.45,19.44,19.45,2400.0
2014-12-29 14:10:00,19.45,19.45,19.44,19.44,4600.0,19.45,19.45,19.44,19.44,4600.0
2014-12-29 14:15:00,19.44,19.45,19.44,19.45,6300.0,19.44,19.45,19.44,19.45,6300.0
2014-12-29 14:20:00,19.44,19.45,19.44,19.44,12000.0,19.44,19.45,19.44,19.44,12000.0
2014-12-29 14:25:00,19.45,19.45,19.41,19.41,28300.0,19.45,19.45,19.41,19.41,28300.0
2014-12-29 14:30:00,19.41,19.42,19.4,19.41,14000.0,19.41,19.42,19.4,19.41,14000.0
2014-12-29 14:35:00,19.4,19.41,19.4,19.41,8100.0,19.4,19.41,19.4,19.41,8100.0
2014-12-29 14:40:00,19.4,19.41,19.4,19.4,4400.0,19.4,19.41,19.4,19.4,4400.0
2014-12-29 14:45:00,19.41,19.43,19.4,19.42,28200.0,19.41,19.43,19.4,19.42,28200.0
2014-12-29 14:50:00,19.42,19.43,19.42,19.42,12300.0,19.42,19.43,19.42,19.42,12300.0
2014-12-29 14:55:00,19.42,19.43,19.42,19.42,12000.0,19.42,19.43,19.42,19.42,12000.0
2014-12-29 15:00:00,19.43,19.43,19.37,19.37,24500.0,19.43,19.43,19.37,19.37,24500.0
2014-12-29 15:05:00,19.37,19.37,19.35,19.36,13600.0,19.37,19.37,19.35,19.36,13600.0
2014-12-29 15:10:00,19.35,19.36,19.35,19.35,9300.0,19.35,19.36,19.35,19.35,9300.0
2014-12-29 15:15:00,19.35,19.36,19.35,19.35,6700.0,19.35,19.36,19.35,19.35,6700.0
2014-12-29 15:20:00,19.35,19.36,19.35,19.35,5500.0,19.35,19.36,19.35,19.35,5500.0
2014-12-29 15:25:00,19.36,19.36,19.32,19.33,19200.0,19.36,19.36,19.32,19.33,19200.0
2014-12-29 15:30:00,19.32,19.33,19.32,19.32,13100.0,19.32,19.33,19.32,19.32,13100.0
2014-12-29 15:35:00,19.32,19.33,19.32,19.33,12000.0,19.32,19.33,19.32,19.33,12000.0
2014-12-29 15:40:00,19.33,19.35,19.32,19.35,37000.0,19.33,19.35,19.32,19.35,37000.0
2014-12-29 15:45:00,19.35,19.35,19.34,19.35,21200.0,19.35,19.35,19.34,19.35,21200.0
2014-12-29 15:50:00,19.35,19.35,19.34,19.34,79800.0,19.35,19.35,19.34,19.34,79800.0
2014-12-29 15:55:00,19.34,19.35,19.3,19.32,154500.0,19.34,19.35,19.3,19.32,154500.0
2014-12-30 09:30:00,19.22,19.35,19.22,19.35,21900.0,19.22,19.35,19.22,19.35,21900.0
2014-12-30 09:35:00,19.35,19.44,19.35,19.37,7600.0,19.35,19.44,19.35,19.37,7600.0
2014-12-30 09:40:00,19.37,19.43,19.33,19.36,84800.0,19.37,19.43,19.33,19.36,84800.0
2014-12-30 09:45:00,19.36,19.36,19.27,19.31,39500.0,19.36,19.36,19.27,19.31,39500.0
2014-12-30 09:50:00,19.3,19.3,19.26,19.26,11200.0,19.3,19.3,19.26,19.26,11200.0
2014-12-30 09:55:00,19.24,19.24,19.16,19.17,12700.0,19.24,19.24,19.16,19.17,12700.0
2014-12-30 10:00:00,19.17,19.2,19.15,19.16,17700.0,19.17,19.2,19.15,19.16,17700.0
2014-12-30 10:05:00,19.17,19.17,19.11,19.15,19500.0,19.17,19.17,19.11,19.15,19500.0
2014-12-30 10:10:00,19.16,19.17,19.13,19.15,12400.0,19.16,19.17,19.13,19.15,12400.0
2014-12-30 10:15:00,19.15,19.16,19.13,19.14,15900.0,19.15,19.16,19.13,19.14,15900.0
2014-12-30 10:20:00,19.14,19.14,19.12,19.13,12900.0,19.14,19.14,19.12,19.13,12900.0
2014-12-30 10:25:00,19.12,19.13,19.08,19.08,12100.0,19.12,19.13,19.08,19.08,12100.0
2014-12-30 10:30:00,19.08,19.13,19.08,19.12,25100.0,19.08,19.13,19.08,19.12,25100.0
2014-12-30 10:35:00,19.11,19.11,19.08,19.09,11400.0,19.11,19.11,19.08,19.09,11400.0
2014-12-30 10:40:00,19.08,19.13,19.08,19.13,13300.0,19.08,19.13,19.08,19.13,13300.0
2014-12-30 10:45:00,19.13,19.15,19.12,19.13,13900.0,19.13,19.15,19.12,19.13,13900.0
2014-12-30 10:50:00,19.14,19.2,19.14,19.15,16800.0,19.14,19.2,19.14,19.15,16800.0
2014-12-30 10:55:00,19.16,19.16,19.15,19.15,5800.0,19.16,19.16,19.15,19.15,5800.0
2014-12-30 11:00:00,19.16,19.16,19.15,19.15,8600.0,19.16,19.16,19.15,19.15,8600.0
2014-12-30 11:05:00,19.15,19.16,19.15,19.15,9400.0,19.15,19.16,19.15,19.15,9400.0
2014-12-30 11:10:00,19.15,19.16,19.08,19.11,32300.0,19.15,19.16,19.08,19.11,32300.0
2014-12-30 11:15:00,19.11,19.13,19.1,19.12,9200.0,19.11,19.13,19.1,19.12,9200.0
2014-12-30 11:20:00,19.13,19.15,19.13,19.14,9000.0,19.13,19.15,19.13,19.14,9000.0
2014-12-30 11:25:00,19.15,19.16,19.15,19.15,4700.0,19.15,19.16,19.15,19.15,4700.0
2014-12-30 11:30:00,19.15,19.16,19.15,19.15,48000.0,19.15,19.16,19.15,19.15,48000.0
2014-12-30 11:35:00,19.16,19.19,19.15,19.19,31800.0,19.16,19.19,19.15,19.19,31800.0
2014-12-30 11:40:00,19.18,19.21,19.18,19.19,17300.0,19.18,19.21,19.18,19.19,17300.0
2014-12-30 11:45:00,19.19,19.21,19.19,19.2,5400.0,19.19,19.21,19.19,19.2,5400.0
2014-12-30 11:50:00,19.21,19.21,19.17,19.17,13200.0,19.21,19.21,19.17,19.17,13200.0
2014-12-30 11:55:00,19.17,19.18,19.16,19.16,15800.0,19.17,19.18,19.16,19.16,15800.0
2014-12-30 12:00:00,19.16,19.19,19.16,19.18,13800.0,19.16,19.19,19.16,19.18,13800.0
2014-12-30 12:05:00,19.18,19.19,19.18,19.19,3300.0,19.18,19.19,19.18,19.19,3300.0
2014-12-30 12:10:00,19.18,19.19,19.18,19.18,5000.0,19.18,19.19,19.18,19.18,5000.0
2014-12-30 12:15:00,19.19,19.19,19.18,19.18,3400.0,19.19,19.19,19.18,19.18,3400.0
2014-12-30 12:20:00,19.18,19.19,19.16,19.16,22700.0,19.18,19.19,19.16,19.16,22700.0
2014-12-30 12:25:00,19.16,19.19,19.16,19.18,22200.0,19.16,19.19,19.16,19.18,22200.0
2014-12-30 12:30:00,19.19,19.19,19.18,19.18,2700.0,19.19,19.19,19.18,19.18,2700.0
2014-12-30 12:35:00,19.18,19.18,19.15,19.16,12400.0,19.18,19.18,19.15,19.16,12400.0
2014-12-30 12:40:00,19.15,19.17,19.15,19.17,15200.0,19.15,19.17,19.15,19.17,15200.0
2014-12-30 12:45:00,19.16,19.18,19.16,19.18,11200.0,19.16,19.18,19.16,19.18,11200.0
2014-12-30 12:50:00,19.18,19.18,19.17,19.18,7500.0,19.18,19.18,19.17,19.18,7500.0
2014-12-30 12:55:00,19.17,19.21,19.17,19.21,13300.0,19.17,19.21,19.17,19.21,13300.0
2014-12-30 13:00:00,19.21,19.21,19.2,19.21,8300.0,19.21,19.21,19.2,19.21,8300.0
2014-12-30 13:05:00,19.2,19.22,19.2,19.22,14800.0,19.2,19.22,19.2,19.22,14800.0
2014-12-30 13:10:00,19.22,19.23,19.22,19.23,10200.0,19.22,19.23,19.22,19.23,10200.0
2014-12-30 13:15:00,19.22,19.23,19.22,19.23,7000.0,19.22,19.23,19.22,19.23,7000.0
2014-12-30 13:20:00,19.23,19.23,19.22,19.23,8000.0,19.23,19.23,19.22,19.23,8000.0
2014-12-30 13:25:00,19.22,19.23,19.22,19.23,9400.0,19.22,19.23,19.22,19.23,9400.0
2014-12-30 13:30:00,19.22,19.23,19.15,19.16,38500.0,19.22,19.23,19.15,19.16,38500.0
2014-12-30 13:35:00,19.15,19.18,19.15,19.17,96100.0,19.15,19.18,19.15,19.17,96100.0
2014-12-30 13:40:00,19.17,19.18,19.13,19.15,51600.0,19.17,19.18,19.13,19.15,51600.0
2014-12-30 13:45:00,19.15,19.17,19.11,19.16,28000.0,19.15,19.17,19.11,19.16,28000.0
2014-12-30 13:50:00,19.16,19.16,19.13,19.14,14100.0,19.16,19.16,19.13,19.14,14100.0
2014-12-30 13:55:00,19.13,19.14,19.11,19.12,11800.0,19.13,19.14,19.11,19.12,11800.0
2014-12-30 14:00:00,19.11,19.12,19.07,19.07,30000.0,19.11,19.12,19.07,19.07,30000.0
2014-12-30 14:05:00,19.06,19.06,19.03,19.05,50600.0,19.06,19.06,19.03,19.05,50600.0
2014-12-30 14:10:00,19.04,19.06,19.04,19.06,16300.0,19.04,19.06,19.04,19.06,16300.0
2014-12-30 14:15:00,19.06,19.11,19.05,19.11,25500.0,19.06,19.11,19.05,19.11,25500.0
2014-12-30 14:20:00,19.1,19.16,19.1,19.16,38000.0,19.1,19.16,19.1,19.16,38000.0
2014-12-30 14:25:00,19.16,19.21,19.15,19.21,34900.0,19.16,19.21,19.15,19.21,34900.0
2014-12-30 14:30:00,19.21,19.24,19.2,19.24,35500.0,19.21,19.24,19.2,19.24,35500.0
2014-12-30 14:35:00,19.24,19.25,19.23,19.25,41200.0,19.24,19.25,19.23,19.25,41200.0
2014-12-30 14:40:00,19.24,19.26,19.24,19.25,26500.0,19.24,19.26,19.24,19.25,26500.0
2014-12-30 14:45:00,19.25,19.28,19.24,19.28,34600.0,19.25,19.28,19.24,19.28,34600.0
2014-12-30 14:50:00,19.28,19.29,19.23,19.26,36900.0,19.28,19.29,19.23,19.26,36900.0
2014-12-30 14:55:00,19.26,19.29,19.25,19.29,30000.0,19.26,19.29,19.25,19.29,30000.0
2014-12-30 15:00:00,19.29,19.29,19.24,19.27,42900.0,19.29,19.29,19.24,19.27,42900.0
2014-12-30 15:05:00,19.27,19.29,19.26,19.29,22200.0,19.27,19.29,19.26,19.29,22200.0
2014-12-30 15:10:00,19.29,19.29,19.23,19.25,58400.0,19.29,19.29,19.23,19.25,58400.0
2014-12-30 15:15:00,19.24,19.25,19.21,19.24,36400.0,19.24,19.25,19.21,19.24,36400.0
2014-12-30 15:20:00,19.24,19.26,19.23,19.26,27200.0,19.24,19.26,19.23,19.26,27200.0
2014-12-30 15:25:00,19.26,19.27,19.25,19.27,22400.0,19.26,19.27,19.25,19.27,22400.0
2014-12-30 15:30:00,19.27,19.27,19.21,19.23,59600.0,19.27,19.27,19.21,19.23,59600.0
2014-12-30 15:35:00,19.22,19.26,19.22,19.26,36500.0,19.22,19.26,19.22,19.26,36500.0
2014-12-30 15:40:00,19.25,19.25,19.2,19.22,95700.0,19.25,19.25,19.2,19.22,95700.0
2014-12-30 15:45:00,19.21,19.22,19.18,19.18,67000.0,19.21,19.22,19.18,19.18,67000.0
2014-12-30 15:50:00,19.18,19.18,19.15,19.18,116100.0,19.18,19.18,19.15,19.18,116100.0
2014-12-30 15:55:00,19.17,19.18,19.15,19.17,131100.0,19.17,19.18,19.15,19.17,131100.0
2014-12-31 09:30:00,19.14,19.23,19.13,19.2,36200.0,19.14,19.23,19.13,19.2,36200.0
2014-12-31 09:35:00,19.21,19.27,19.18,19.21,12400.0,19.21,19.27,19.18,19.21,12400.0
2014-12-31 09:40:00,19.21,19.22,19.12,19.12,38900.0,19.21,19.22,19.12,19.12,38900.0
2014-12-31 09:45:00,19.12,19.17,19.09,19.13,61100.0,19.12,19.17,19.09,19.13,61100.0
2014-12-31 09:50:00,19.12,19.15,19.11,19.15,8000.0,19.12,19.15,19.11,19.15,8000.0
2014-12-31 09:55:00,19.15,19.21,19.14,19.21,7100.0,19.15,19.21,19.14,19.21,7100.0
2014-12-31 10:00:00,19.21,19.21,19.14,19.14,18700.0,19.21,19.21,19.14,19.14,18700.0
2014-12-31 10:05:00,19.14,19.17,19.12,19.16,19600.0,19.14,19.17,19.12,19.16,19600.0
2014-12-31 10:10:00,19.16,19.16,19.15,19.16,7500.0,19.16,19.16,19.15,19.16,7500.0
2014-12-31 10:15:00,19.16,19.16,19.15,19.15,10100.0,19.16,19.16,19.15,19.15,10100.0
2014-12-31 10:20:00,19.15,19.21,19.15,19.2,19900.0,19.15,19.21,19.15,19.2,19900.0
2014-12-31 10:25:00,19.2,19.21,19.2,19.2,4000.0,19.2,19.21,19.2,19.2,4000.0
2014-12-31 10:30:00,19.2,19.24,19.2,19.23,17800.0,19.2,19.24,19.2,19.23,17800.0
2014-12-31 10:35:00,19.24,19.24,19.23,19.23,8200.0,19.24,19.24,19.23,19.23,8200.0
2014-12-31 10:40:00,19.23,19.24,19.21,19.21,18300.0,19.23,19.24,19.21,19.21,18300.0
2014-12-31 10:45:00,19.21,19.22,19.2,19.21,32000.0,19.21,19.22,19.2,19.21,32000.0
2014-12-31 10:50:00,19.21,19.3,19.21,19.3,9900.0,19.21,19.3,19.21,19.3,9900.0
2014-12-31 10:55:00,19.29,19.29,19.26,19.26,12500.0,19.29,19.29,19.26,19.26,12500.0
2014-12-31 11:00:00,19.26,19.27,19.24,19.26,19500.0,19.26,19.27,19.24,19.26,19500.0
2014-12-31 11:05:00,19.25,19.26,19.25,19.25,2600.0,19.25,19.26,19.25,19.25,2600.0
2014-12-31 11:10:00,19.25,19.26,19.18,19.18,26000.0,19.25,19.26,19.18,19.18,26000.0
2014-12-31 11:15:00,19.18,19.2,19.18,19.18,15800.0,19.18,19.2,19.18,19.18,15800.0
2014-12-31 11:20:00,19.18,19.22,19.18,19.21,11500.0,19.18,19.22,19.18,19.21,11500.0
2014-12-31 11:25:00,19.21,19.21,19.19,19.2,18600.0,19.21,19.21,19.19,19.2,18600.0
2014-12-31 11:30:00,19.19,19.2,19.19,19.19,6600.0,19.19,19.2,19.19,19.19,6600.0
2014-12-31 11:35:00,19.19,19.2,19.19,19.19,5700.0,19.19,19.2,19.19,19.19,5700.0
2014-12-31 11:40:00,19.2,19.2,19.19,19.2,3800.0,19.2,19.2,19.19,19.2,3800.0
2014-12-31 11:45:00,19.2,19.26,19.19,19.25,42600.0,19.2,19.26,19.19,19.25,42600.0
2014-12-31 11:50:00,19.25,19.26,19.25,19.26,4200.0,19.25,19.26,19.25,19.26,4200.0
2014-12-31 11:55:00,19.26,19.26,19.25,19.25,2400.0,19.26,19.26,19.25,19.25,2400.0
2014-12-31 12:00:00,19.25,19.26,19.2,19.21,38600.0,19.25,19.26,19.2,19.21,38600.0
2014-12-31 12:05:00,19.2,19.21,19.17,19.18,28200.0,19.2,19.21,19.17,19.18,28200.0
2014-12-31 12:10:00,19.18,19.18,19.17,19.17,2500.0,19.18,19.18,19.17,19.17,2500.0
2014-12-31 12:15:00,19.17,19.18,19.17,19.17,1800.0,19.17,19.18,19.17,19.17,1800.0
2014-12-31 12:20:00,19.17,19.18,19.13,19.13,17300.0,19.17,19.18,19.13,19.13,17300.0
2014-12-31 12:25:00,19.13,19.13,19.08,19.13,56900.0,19.13,19.13,19.08,19.13,56900.0
2014-12-31 12:30:00,19.12,19.15,19.12,19.13,22100.0,19.12,19.15,19.12,19.13,22100.0
2014-12-31 12:35:00,19.14,19.17,19.13,19.16,23300.0,19.14,19.17,19.13,19.16,23300.0
2014-12-31 12:40:00,19.16,19.17,19.16,19.16,7600.0,19.16,19.17,19.16,19.16,7600.0
2014-12-31 12:45:00,19.16,19.18,19.16,19.17,20100.0,19.16,19.18,19.16,19.17,20100.0
2014-12-31 12:50:00,19.17,19.18,19.14,19.15,26600.0,19.17,19.18,19.14,19.15,26600.0
2014-12-31 12:55:00,19.14,19.15,19.13,19.13,9400.0,19.14,19.15,19.13,19.13,9400.0
2014-12-31 13:00:00,19.13,19.16,19.13,19.16,17300.0,19.13,19.16,19.13,19.16,17300.0
2014-12-31 13:05:00,19.16,19.16,19.15,19.16,6100.0,19.16,19.16,19.15,19.16,6100.0
2014-12-31 13:10:00,19.16,19.17,19.13,19.13,13100.0,19.16,19.17,19.13,19.13,13100.0
2014-12-31 13:15:00,19.14,19.15,19.13,19.14,10400.0,19.14,19.15,19.13,19.14,10400.0
2014-12-31 13:20:00,19.14,19.15,19.14,19.14,4700.0,19.14,19.15,19.14,19.14,4700.0
2014-12-31 13:25:00,19.14,19.15,19.14,19.15,4900.0,19.14,19.15,19.14,19.15,4900.0
2014-12-31 13:30:00,19.14,19.16,19.14,19.14,11900.0,19.14,19.16,19.14,19.14,11900.0
2014-12-31 13:35:00,19.14,19.15,19.14,19.14,3200.0,19.14,19.15,19.14,19.14,3200.0
2014-12-31 13:40:00,19.15,19.15,19.14,19.15,9900.0,19.15,19.15,19.14,19.15,9900.0
2014-12-31 13:45:00,19.14,19.15,19.14,19.14,3600.0,19.14,19.15,19.14,19.14,3600.0
2014-12-31 13:50:00,19.14,19.15,19.12,19.12,26000.0,19.14,19.15,19.12,19.12,26000.0
2014-12-31 13:55:00,19.12,19.13,19.1,19.1,20100.0,19.12,19.13,19.1,19.1,20100.0
2014-12-31 14:00:00,19.1,19.11,19.1,19.1,6100.0,19.1,19.11,19.1,19.1,6100.0
2014-12-31 14:05:00,19.1,19.11,19.06,19.06,25300.0,19.1,19.11,19.06,19.06,25300.0
2014-12-31 14:10:00,19.06,19.08,19.06,19.07,10200.0,19.06,19.08,19.06,19.07,10200.0
2014-12-31 14:15:00,19.06,19.06,19.05,19.05,10300.0,19.06,19.06,19.05,19.05,10300.0
2014-12-31 14:20:00,19.05,19.05,19.02,19.03,19700.0,19.05,19.05,19.02,19.03,19700.0
2014-12-31 14:25:00,19.03,19.04,19.01,19.02,40300.0,19.03,19.04,19.01,19.02,40300.0
2014-12-31 14:30:00,19.02,19.03,19.02,19.02,4000.0,19.02,19.03,19.02,19.02,4000.0
2014-12-31 14:35:00,19.02,19.02,18.98,18.98,22100.0,19.02,19.02,18.98,18.98,22100.0
2014-12-31 14:40:00,18.98,18.99,18.93,18.95,57600.0,18.98,18.99,18.93,18.95,57600.0
2014-12-31 14:45:00,18.95,18.99,18.94,18.98,28300.0,18.95,18.99,18.94,18.98,28300.0
2014-12-31 14:50:00,18.98,18.99,18.96,18.96,33200.0,18.98,18.99,18.96,18.96,33200.0
2014-12-31 14:55:00,18.96,18.98,18.95,18.98,31300.0,18.96,18.98,18.95,18.98,31300.0
2014-12-31 15:00:00,18.98,18.98,18.95,18.95,32200.0,18.98,18.98,18.95,18.95,32200.0
2014-12-31 15:05:00,18.96,19.0,18.95,19.0,33400.0,18.96,19.0,18.95,19.0,33400.0
2014-12-31 15:10:00,19.0,19.03,18.99,19.02,33400.0,19.0,19.03,18.99,19.02,33400.0
2014-12-31 15:15:00,19.02,19.05,19.02,19.05,45600.0,19.02,19.05,19.02,19.05,45600.0
2014-12-31 15:20:00,19.05,19.07,19.04,19.06,32900.0,19.05,19.07,19.04,19.06,32900.0
2014-12-31 15:25:00,19.07,19.08,19.06,19.08,27600.0,19.07,19.08,19.06,19.08,27600.0
2014-12-31 15:30:00,19.07,19.09,19.03,19.04,93700.0,19.07,19.09,19.03,19.04,93700.0
2014-12-31 15:35:00,19.05,19.06,19.04,19.04,39400.0,19.05,19.06,19.04,19.04,39400.0
2014-12-31 15:40:00,19.05,19.05,19.02,19.02,50900.0,19.05,19.05,19.02,19.02,50900.0
2014-12-31 15:45:00,19.02,19.02,19.0,19.02,66300.0,19.02,19.02,19.0,19.02,66300.0
2014-12-31 15:50:00,19.02,19.02,18.93,18.96,141200.0,19.02,19.02,18.93,18.96,141200.0
2014-12-31 15:55:00,18.96,18.99,18.96,18.98,422300.0,18.96,18.99,18.96,18.98,422300.0
2015-01-02 09:30:00,19.15,19.24,19.09,19.16,48000.0,19.15,19.24,19.09,19.16,48000.0
2015-01-02 09:35:00,19.14,19.18,19.12,19.15,12700.0,19.14,19.18,19.12,19.15,12700.0
2015-01-02 09:40:00,19.15,19.19,19.13,19.16,21900.0,19.15,19.19,19.13,19.16,21900.0
2015-01-02 09:45:00,19.14,19.21,19.12,19.16,82100.0,19.14,19.21,19.12,19.16,82100.0
2015-01-02 09:50:00,19.16,19.16,19.07,19.08,95000.0,19.16,19.16,19.07,19.08,95000.0
2015-01-02 09:55:00,19.09,19.18,19.08,19.14,52100.0,19.09,19.18,19.08,19.14,52100.0
2015-01-02 10:00:00,19.14,19.15,19.09,19.11,44300.0,19.14,19.15,19.09,19.11,44300.0
2015-01-02 10:05:00,19.1,19.1,19.03,19.04,18800.0,19.1,19.1,19.03,19.04,18800.0
2015-01-02 10:10:00,19.03,19.12,19.03,19.07,95400.0,19.03,19.12,19.03,19.07,95400.0
2015-01-02 10:15:00,19.07,19.07,18.98,19.02,75400.0,19.07,19.07,18.98,19.02,75400.0
2015-01-02 10:20:00,19.01,19.03,18.95,18.98,54300.0,19.01,19.03,18.95,18.98,54300.0
2015-01-02 10:25:00,18.99,19.01,18.96,18.96,10700.0,18.99,19.01,18.96,18.96,10700.0
2015-01-02 10:30:00,18.96,18.98,18.91,18.91,14600.0,18.96,18.98,18.91,18.91,14600.0
2015-01-02 10:35:00,18.91,18.91,18.82,18.84,83400.0,18.91,18.91,18.82,18.84,83400.0
2015-01-02 10:40:00,18.85,18.87,18.73,18.76,115800.0,18.85,18.87,18.73,18.76,115800.0
2015-01-02 10:45:00,18.76,18.77,18.74,18.75,58300.0,18.76,18.77,18.74,18.75,58300.0
2015-01-02 10:50:00,18.74,18.74,18.63,18.64,201500.0,18.74,18.74,18.63,18.64,201500.0
2015-01-02 10:55:00,18.64,18.66,18.6,18.65,92200.0,18.64,18.66,18.6,18.65,92200.0
2015-01-02 11:00:00,18.65,18.65,18.61,18.62,14100.0,18.65,18.65,18.61,18.62,14100.0
2015-01-02 11:05:00,18.61,18.64,18.57,18.64,29300.0,18.61,18.64,18.57,18.64,29300.0
2015-01-02 11:10:00,18.64,18.71,18.61,18.71,108700.0,18.64,18.71,18.61,18.71,108700.0
2015-01-02 11:15:00,18.7,18.76,18.7,18.75,44900.0,18.7,18.76,18.7,18.75,44900.0
2015-01-02 11:20:00,18.75,18.8,18.73,18.78,52500.0,18.75,18.8,18.73,18.78,52500.0
2015-01-02 11:25:00,18.77,18.78,18.74,18.77,23500.0,18.77,18.78,18.74,18.77,23500.0
2015-01-02 11:30:00,18.76,18.79,18.74,18.76,30300.0,18.76,18.79,18.74,18.76,30300.0
2015-01-02 11:35:00,18.76,18.77,18.74,18.75,58800.0,18.76,18.77,18.74,18.75,58800.0
2015-01-02 11:40:00,18.75,18.77,18.74,18.75,20500.0,18.75,18.77,18.74,18.75,20500.0
2015-01-02 11:45:00,18.76,18.79,18.76,18.79,8900.0,18.76,18.79,18.76,18.79,8900.0
2015-01-02 11:50:00,18.78,18.8,18.75,18.8,16700.0,18.78,18.8,18.75,18.8,16700.0
2015-01-02 11:55:00,18.8,18.8,18.78,18.78,6000.0,18.8,18.8,18.78,18.78,6000.0
2015-01-02 12:00:00,18.78,18.79,18.76,18.78,12000.0,18.78,18.79,18.76,18.78,12000.0
2015-01-02 12:05:00,18.79,18.79,18.78,18.79,4800.0,18.79,18.79,18.78,18.79,4800.0
2015-01-02 12:10:00,18.79,18.79,18.75,18.75,14600.0,18.79,18.79,18.75,18.75,14600.0
2015-01-02 12:15:00,18.75,18.76,18.73,18.75,68700.0,18.75,18.76,18.73,18.75,68700.0
2015-01-02 12:20:00,18.75,18.75,18.72,18.75,6700.0,18.75,18.75,18.72,18.75,6700.0
2015-01-02 12:25:00,18.75,18.75,18.71,18.72,10600.0,18.75,18.75,18.71,18.72,10600.0
2015-01-02 12:30:00,18.72,18.73,18.7,18.7,9900.0,18.72,18.73,18.7,18.7,9900.0
2015-01-02 12:35:00,18.71,18.71,18.66,18.69,15000.0,18.71,18.71,18.66,18.69,15000.0
2015-01-02 12:40:00,18.69,18.7,18.65,18.66,9900.0,18.69,18.7,18.65,18.66,9900.0
2015-01-02 12:45:00,18.65,18.66,18.63,18.63,10700.0,18.65,18.66,18.63,18.63,10700.0
2015-01-02 12:50:00,18.63,18.67,18.62,18.66,13400.0,18.63,18.67,18.62,18.66,13400.0
2015-01-02 12:55:00,18.66,18.69,18.66,18.67,7400.0,18.66,18.69,18.66,18.67,7400.0
2015-01-02 13:00:00,18.67,18.68,18.65,18.68,15300.0,18.67,18.68,18.65,18.68,15300.0
2015-01-02 13:05:00,18.69,18.7,18.65,18.65,18300.0,18.69,18.7,18.65,18.65,18300.0
2015-01-02 13:10:00,18.65,18.65,18.61,18.61,6700.0,18.65,18.65,18.61,18.61,6700.0
2015-01-02 13:15:00,18.61,18.65,18.61,18.65,7200.0,18.61,18.65,18.61,18.65,7200.0
2015-01-02 13:20:00,18.65,18.7,18.65,18.7,9600.0,18.65,18.7,18.65,18.7,9600.0
2015-01-02 13:25:00,18.7,18.7,18.65,18.65,13000.0,18.7,18.7,18.65,18.65,13000.0
2015-01-02 13:30:00,18.65,18.66,18.62,18.63,11100.0,18.65,18.66,18.62,18.63,11100.0
2015-01-02 13:35:00,18.64,18.65,18.63,18.65,3800.0,18.64,18.65,18.63,18.65,3800.0
2015-01-02 13:40:00,18.64,18.65,18.6,18.61,26100.0,18.64,18.65,18.6,18.61,26100.0
2015-01-02 13:45:00,18.6,18.61,18.6,18.61,13800.0,18.6,18.61,18.6,18.61,13800.0
2015-01-02 13:50:00,18.6,18.68,18.59,18.67,31400.0,18.6,18.68,18.59,18.67,31400.0
2015-01-02 13:55:00,18.66,18.69,18.66,18.68,32000.0,18.66,18.69,18.66,18.68,32000.0
2015-01-02 14:00:00,18.68,18.69,18.66,18.67,21700.0,18.68,18.69,18.66,18.67,21700.0
2015-01-02 14:05:00,18.67,18.72,18.66,18.71,21800.0,18.67,18.72,18.66,18.71,21800.0
2015-01-02 14:10:00,18.72,18.77,18.72,18.76,40400.0,18.72,18.77,18.72,18.76,40400.0
2015-01-02 14:15:00,18.76,18.79,18.76,18.78,16400.0,18.76,18.79,18.76,18.78,16400.0
2015-01-02 14:20:00,18.78,18.79,18.74,18.78,93600.0,18.78,18.79,18.74,18.78,93600.0
2015-01-02 14:25:00,18.78,18.82,18.77,18.82,19800.0,18.78,18.82,18.77,18.82,19800.0
2015-01-02 14:30:00,18.82,18.82,18.75,18.76,42500.0,18.82,18.82,18.75,18.76,42500.0
2015-01-02 14:35:00,18.76,18.79,18.75,18.78,38300.0,18.76,18.79,18.75,18.78,38300.0
2015-01-02 14:40:00,18.79,18.79,18.76,18.76,26600.0,18.79,18.79,18.76,18.76,26600.0
2015-01-02 14:45:00,18.76,18.78,18.76,18.78,17900.0,18.76,18.78,18.76,18.78,17900.0
2015-01-02 14:50:00,18.78,18.79,18.76,18.76,33000.0,18.78,18.79,18.76,18.76,33000.0
2015-01-02 14:55:00,18.76,18.77,18.74,18.74,18400.0,18.76,18.77,18.74,18.74,18400.0
2015-01-02 15:00:00,18.75,18.76,18.74,18.74,21800.0,18.75,18.76,18.74,18.74,21800.0
2015-01-02 15:05:00,18.75,18.75,18.74,18.75,7800.0,18.75,18.75,18.74,18.75,7800.0
2015-01-02 15:10:00,18.75,18.75,18.71,18.75,46000.0,18.75,18.75,18.71,18.75,46000.0
2015-01-02 15:15:00,18.75,18.75,18.74,18.75,9500.0,18.75,18.75,18.74,18.75,9500.0
2015-01-02 15:20:00,18.75,18.75,18.71,18.71,59700.0,18.75,18.75,18.71,18.71,59700.0
2015-01-02 15:25:00,18.71,18.72,18.71,18.71,4000.0,18.71,18.72,18.71,18.71,4000.0
2015-01-02 15:30:00,18.71,18.75,18.71,18.73,37300.0,18.71,18.75,18.71,18.73,37300.0
2015-01-02 15:35:00,18.73,18.75,18.73,18.75,25900.0,18.73,18.75,18.73,18.75,25900.0
2015-01-02 15:40:00,18.75,18.75,18.74,18.75,47900.0,18.75,18.75,18.74,18.75,47900.0
2015-01-02 15:45:00,18.75,18.84,18.74,18.83,124100.0,18.75,18.84,18.74,18.83,124100.0
2015-01-02 15:50:00,18.84,18.87,18.83,18.86,120600.0,18.84,18.87,18.83,18.86,120600.0
2015-01-02 15:55:00,18.86,18.86,18.79,18.83,198400.0,18.86,18.86,18.79,18.83,198400.0
2015-01-05 09:30:00,18.71,18.75,18.68,18.69,18700.0,18.71,18.75,18.68,18.69,18700.0
2015-01-05 09:35:00,18.73,18.73,18.62,18.62,21300.0,18.73,18.73,18.62,18.62,21300.0
2015-01-05 09:40:00,18.62,18.66,18.58,18.6,79200.0,18.62,18.66,18.58,18.6,79200.0
2015-01-05 09:45:00,18.6,18.67,18.54,18.54,39800.0,18.6,18.67,18.54,18.54,39800.0
2015-01-05 09:50:00,18.54,18.58,18.52,18.53,16000.0,18.54,18.58,18.52,18.53,16000.0
2015-01-05 09:55:00,18.53,18.56,18.46,18.47,161600.0,18.53,18.56,18.46,18.47,161600.0
2015-01-05 10:00:00,18.47,18.57,18.45,18.57,95500.0,18.47,18.57,18.45,18.57,95500.0
2015-01-05 10:05:00,18.57,18.75,18.56,18.7,59600.0,18.57,18.75,18.56,18.7,59600.0
2015-01-05 10:10:00,18.7,18.72,18.61,18.63,32000.0,18.7,18.72,18.61,18.63,32000.0
2015-01-05 10:15:00,18.63,18.66,18.61,18.65,19600.0,18.63,18.66,18.61,18.65,19600.0
2015-01-05 10:20:00,18.66,18.69,18.63,18.64,28900.0,18.66,18.69,18.63,18.64,28900.0
2015-01-05 10:25:00,18.63,18.65,18.62,18.64,22900.0,18.63,18.65,18.62,18.64,22900.0
2015-01-05 10:30:00,18.64,18.65,18.54,18.55,50600.0,18.64,18.65,18.54,18.55,50600.0
2015-01-05 10:35:00,18.55,18.57,18.52,18.57,17900.0,18.55,18.57,18.52,18.57,17900.0
2015-01-05 10:40:00,18.57,18.59,18.55,18.59,20800.0,18.57,18.59,18.55,18.59,20800.0
2015-01-05 10:45:00,18.59,18.65,18.58,18.65,16600.0,18.59,18.65,18.58,18.65,16600.0
2015-01-05 10:50:00,18.64,18.68,18.64,18.67,55400.0,18.64,18.68,18.64,18.67,55400.0
2015-01-05 10:55:00,18.67,18.7,18.67,18.69,12400.0,18.67,18.7,18.67,18.69,12400.0
2015-01-05 11:00:00,18.69,18.69,18.62,18.65,14600.0,18.69,18.69,18.62,18.65,14600.0
2015-01-05 11:05:00,18.65,18.65,18.58,18.58,16000.0,18.65,18.65,18.58,18.58,16000.0
2015-01-05 11:10:00,18.58,18.58,18.56,18.57,5200.0,18.58,18.58,18.56,18.57,5200.0
2015-01-05 11:15:00,18.56,18.56,18.49,18.49,15800.0,18.56,18.56,18.49,18.49,15800.0
2015-01-05 11:20:00,18.49,18.6,18.48,18.51,40900.0,18.49,18.6,18.48,18.51,40900.0
2015-01-05 11:25:00,18.5,18.5,18.44,18.46,44600.0,18.5,18.5,18.44,18.46,44600.0
2015-01-05 11:30:00,18.45,18.47,18.43,18.47,40400.0,18.45,18.47,18.43,18.47,40400.0
2015-01-05 11:35:00,18.47,18.5,18.47,18.47,17200.0,18.47,18.5,18.47,18.47,17200.0
2015-01-05 11:40:00,18.48,18.51,18.47,18.5,23200.0,18.48,18.51,18.47,18.5,23200.0
2015-01-05 11:45:00,18.51,18.52,18.49,18.5,12900.0,18.51,18.52,18.49,18.5,12900.0
2015-01-05 11:50:00,18.5,18.54,18.5,18.54,13400.0,18.5,18.54,18.5,18.54,13400.0
2015-01-05 11:55:00,18.54,18.56,18.53,18.53,12100.0,18.54,18.56,18.53,18.53,12100.0
2015-01-05 12:00:00,18.54,18.55,18.53,18.54,8100.0,18.54,18.55,18.53,18.54,8100.0
2015-01-05 12:05:00,18.55,18.55,18.5,18.5,8400.0,18.55,18.55,18.5,18.5,8400.0
2015-01-05 12:10:00,18.51,18.51,18.49,18.51,9100.0,18.51,18.51,18.49,18.51,9100.0
2015-01-05 12:15:00,18.5,18.51,18.5,18.51,9500.0,18.5,18.51,18.5,18.51,9500.0
2015-01-05 12:20:00,18.51,18.54,18.5,18.54,31500.0,18.51,18.54,18.5,18.54,31500.0
2015-01-05 12:25:00,18.53,18.54,18.51,18.51,14400.0,18.53,18.54,18.51,18.51,14400.0
2015-01-05 12:30:00,18.5,18.5,18.49,18.5,9400.0,18.5,18.5,18.49,18.5,9400.0
2015-01-05 12:35:00,18.5,18.51,18.49,18.51,10300.0,18.5,18.51,18.49,18.51,10300.0
2015-01-05 12:40:00,18.52,18.53,18.51,18.53,4500.0,18.52,18.53,18.51,18.53,4500.0
2015-01-05 12:45:00,18.53,18.53,18.49,18.5,20900.0,18.53,18.53,18.49,18.5,20900.0
2015-01-05 12:50:00,18.49,18.5,18.47,18.49,20200.0,18.49,18.5,18.47,18.49,20200.0
2015-01-05 12:55:00,18.48,18.5,18.46,18.5,14100.0,18.48,18.5,18.46,18.5,14100.0
2015-01-05 13:00:00,18.5,18.52,18.45,18.47,81700.0,18.5,18.52,18.45,18.47,81700.0
2015-01-05 13:05:00,18.47,18.49,18.43,18.46,50800.0,18.47,18.49,18.43,18.46,50800.0
2015-01-05 13:10:00,18.45,18.46,18.45,18.45,5500.0,18.45,18.46,18.45,18.45,5500.0
2015-01-05 13:15:00,18.46,18.47,18.43,18.43,9200.0,18.46,18.47,18.43,18.43,9200.0
2015-01-05 13:20:00,18.43,18.44,18.43,18.43,7900.0,18.43,18.44,18.43,18.43,7900.0
2015-01-05 13:25:00,18.43,18.44,18.41,18.43,8500.0,18.43,18.44,18.41,18.43,8500.0
2015-01-05 13:30:00,18.43,18.47,18.43,18.45,13400.0,18.43,18.47,18.43,18.45,13400.0
2015-01-05 13:35:00,18.45,18.46,18.42,18.42,18100.0,18.45,18.46,18.42,18.42,18100.0
2015-01-05 13:40:00,18.43,18.44,18.41,18.41,12600.0,18.43,18.44,18.41,18.41,12600.0
2015-01-05 13:45:00,18.41,18.43,18.41,18.43,6800.0,18.41,18.43,18.41,18.43,6800.0
2015-01-05 13:50:00,18.43,18.45,18.43,18.43,16500.0,18.43,18.45,18.43,18.43,16500.0
2015-01-05 13:55:00,18.43,18.44,18.42,18.43,8000.0,18.43,18.44,18.42,18.43,8000.0
2015-01-05 14:00:00,18.43,18.43,18.41,18.42,16100.0,18.43,18.43,18.41,18.42,16100.0
2015-01-05 14:05:00,18.41,18.44,18.37,18.38,41900.0,18.41,18.44,18.37,18.38,41900.0
2015-01-05 14:10:00,18.38,18.39,18.34,18.37,67200.0,18.38,18.39,18.34,18.37,67200.0
2015-01-05 14:15:00,18.38,18.41,18.37,18.39,27600.0,18.38,18.41,18.37,18.39,27600.0
2015-01-05 14:20:00,18.38,18.42,18.38,18.42,34500.0,18.38,18.42,18.38,18.42,34500.0
2015-01-05 14:25:00,18.42,18.43,18.41,18.42,23200.0,18.42,18.43,18.41,18.42,23200.0
2015-01-05 14:30:00,18.42,18.46,18.42,18.46,35400.0,18.42,18.46,18.42,18.46,35400.0
2015-01-05 14:35:00,18.46,18.48,18.45,18.47,48700.0,18.46,18.48,18.45,18.47,48700.0
2015-01-05 14:40:00,18.47,18.49,18.46,18.47,25900.0,18.47,18.49,18.46,18.47,25900.0
2015-01-05 14:45:00,18.46,18.5,18.46,18.49,16600.0,18.46,18.5,18.46,18.49,16600.0
2015-01-05 14:50:00,18.49,18.49,18.47,18.49,18700.0,18.49,18.49,18.47,18.49,18700.0
2015-01-05 14:55:00,18.49,18.51,18.48,18.5,26200.0,18.49,18.51,18.48,18.5,26200.0
2015-01-05 15:00:00,18.5,18.53,18.49,18.51,20000.0,18.5,18.53,18.49,18.51,20000.0
2015-01-05 15:05:00,18.51,18.53,18.5,18.52,20400.0,18.51,18.53,18.5,18.52,20400.0
2015-01-05 15:10:00,18.52,18.54,18.51,18.53,20000.0,18.52,18.54,18.51,18.53,20000.0
2015-01-05 15:15:00,18.54,18.54,18.5,18.5,28000.0,18.54,18.54,18.5,18.5,28000.0
2015-01-05 15:20:00,18.51,18.53,18.5,18.53,25700.0,18.51,18.53,18.5,18.53,25700.0
2015-01-05 15:25:00,18.53,18.53,18.5,18.5,20300.0,18.53,18.53,18.5,18.5,20300.0
2015-01-05 15:30:00,18.5,18.51,18.47,18.47,57600.0,18.5,18.51,18.47,18.47,57600.0
2015-01-05 15:35:00,18.48,18.48,18.45,18.47,39100.0,18.48,18.48,18.45,18.47,39100.0
2015-01-05 15:40:00,18.46,18.49,18.46,18.46,39800.0,18.46,18.49,18.46,18.46,39800.0
2015-01-05 15:45:00,18.46,18.47,18.45,18.46,130500.0,18.46,18.47,18.45,18.46,130500.0
2015-01-05 15:50:00,18.46,18.49,18.46,18.47,86600.0,18.46,18.49,18.46,18.47,86600.0
2015-01-05 15:55:00,18.48,18.48,18.4,18.41,188800.0,18.48,18.48,18.4,18.41,188800.0
2015-01-06 09:30:00,18.43,18.53,18.36,18.52,20300.0,18.43,18.53,18.36,18.52,20300.0
2015-01-06 09:35:00,18.51,18.52,18.37,18.38,38600.0,18.51,18.52,18.37,18.38,38600.0
2015-01-06 09:40:00,18.38,18.41,18.33,18.4,38200.0,18.38,18.41,18.33,18.4,38200.0
2015-01-06 09:45:00,18.41,18.44,18.4,18.4,15400.0,18.41,18.44,18.4,18.4,15400.0
2015-01-06 09:50:00,18.4,18.41,18.37,18.37,117900.0,18.4,18.41,18.37,18.37,117900.0
2015-01-06 09:55:00,18.36,18.38,18.34,18.35,13800.0,18.36,18.38,18.34,18.35,13800.0
2015-01-06 10:00:00,18.34,18.34,18.29,18.3,30000.0,18.34,18.34,18.29,18.3,30000.0
2015-01-06 10:05:00,18.29,18.31,18.29,18.3,14600.0,18.29,18.31,18.29,18.3,14600.0
2015-01-06 10:10:00,18.3,18.34,18.29,18.32,64800.0,18.3,18.34,18.29,18.32,64800.0
2015-01-06 10:15:00,18.31,18.32,18.29,18.3,28400.0,18.31,18.32,18.29,18.3,28400.0
2015-01-06 10:20:00,18.3,18.36,18.29,18.33,45100.0,18.3,18.36,18.29,18.33,45100.0
2015-01-06 10:25:00,18.34,18.34,18.29,18.31,34800.0,18.34,18.34,18.29,18.31,34800.0
2015-01-06 10:30:00,18.31,18.31,18.28,18.28,22100.0,18.31,18.31,18.28,18.28,22100.0
2015-01-06 10:35:00,18.27,18.31,18.27,18.3,74300.0,18.27,18.31,18.27,18.3,74300.0
2015-01-06 10:40:00,18.3,18.34,18.27,18.27,20900.0,18.3,18.34,18.27,18.27,20900.0
2015-01-06 10:45:00,18.28,18.3,18.27,18.3,69200.0,18.28,18.3,18.27,18.3,69200.0
2015-01-06 10:50:00,18.3,18.31,18.28,18.3,57000.0,18.3,18.31,18.28,18.3,57000.0
2015-01-06 10:55:00,18.3,18.3,18.26,18.27,38500.0,18.3,18.3,18.26,18.27,38500.0
2015-01-06 11:00:00,18.27,18.27,18.2,18.24,74100.0,18.27,18.27,18.2,18.24,74100.0
2015-01-06 11:05:00,18.25,18.28,18.24,18.28,35300.0,18.25,18.28,18.24,18.28,35300.0
2015-01-06 11:10:00,18.28,18.3,18.26,18.3,21600.0,18.28,18.3,18.26,18.3,21600.0
2015-01-06 11:15:00,18.3,18.3,18.2,18.21,73600.0,18.3,18.3,18.2,18.21,73600.0
2015-01-06 11:20:00,18.2,18.21,18.19,18.19,10300.0,18.2,18.21,18.19,18.19,10300.0
2015-01-06 11:25:00,18.19,18.19,18.16,18.17,38500.0,18.19,18.19,18.16,18.17,38500.0
2015-01-06 11:30:00,18.17,18.18,18.13,18.15,65500.0,18.17,18.18,18.13,18.15,65500.0
2015-01-06 11:35:00,18.15,18.15,18.11,18.11,19000.0,18.15,18.15,18.11,18.11,19000.0
2015-01-06 11:40:00,18.11,18.12,18.06,18.06,23800.0,18.11,18.12,18.06,18.06,23800.0
2015-01-06 11:45:00,18.06,18.1,18.06,18.1,29500.0,18.06,18.1,18.06,18.1,29500.0
2015-01-06 11:50:00,18.1,18.11,18.04,18.04,21500.0,18.1,18.11,18.04,18.04,21500.0
2015-01-06 11:55:00,18.04,18.07,18.03,18.06,18400.0,18.04,18.07,18.03,18.06,18400.0
2015-01-06 12:00:00,18.05,18.05,18.01,18.03,16800.0,18.05,18.05,18.01,18.03,16800.0
2015-01-06 12:05:00,18.03,18.04,17.98,18.01,26900.0,18.03,18.04,17.98,18.01,26900.0
2015-01-06 12:10:00,18.0,18.03,18.0,18.02,10100.0,18.0,18.03,18.0,18.02,10100.0
2015-01-06 12:15:00,18.03,18.03,18.0,18.0,18700.0,18.03,18.03,18.0,18.0,18700.0
2015-01-06 12:20:00,18.0,18.01,17.98,17.98,17700.0,18.0,18.01,17.98,17.98,17700.0
2015-01-06 12:25:00,17.98,18.04,17.97,18.04,14200.0,17.98,18.04,17.97,18.04,14200.0
2015-01-06 12:30:00,18.04,18.04,18.01,18.02,22300.0,18.04,18.04,18.01,18.02,22300.0
2015-01-06 12:35:00,18.01,18.02,17.99,18.01,75400.0,18.01,18.02,17.99,18.01,75400.0
2015-01-06 12:40:00,18.02,18.03,18.01,18.02,32400.0,18.02,18.03,18.01,18.02,32400.0
2015-01-06 12:45:00,18.03,18.03,18.01,18.02,18600.0,18.03,18.03,18.01,18.02,18600.0
2015-01-06 12:50:00,18.02,18.02,18.0,18.02,27000.0,18.02,18.02,18.0,18.02,27000.0
2015-01-06 12:55:00,18.02,18.03,18.01,18.03,12800.0,18.02,18.03,18.01,18.03,12800.0
2015-01-06 13:00:00,18.03,18.04,17.98,17.98,21500.0,18.03,18.04,17.98,17.98,21500.0
2015-01-06 13:05:00,17.98,17.99,17.95,17.96,21500.0,17.98,17.99,17.95,17.96,21500.0
2015-01-06 13:10:00,17.95,18.0,17.95,17.99,11200.0,17.95,18.0,17.95,17.99,11200.0
2015-01-06 13:15:00,17.99,17.99,17.93,17.94,16900.0,17.99,17.99,17.93,17.94,16900.0
2015-01-06 13:20:00,17.94,17.95,17.91,17.91,21200.0,17.94,17.95,17.91,17.91,21200.0
2015-01-06 13:25:00,17.9,17.96,17.89,17.92,35200.0,17.9,17.96,17.89,17.92,35200.0
2015-01-06 13:30:00,17.93,17.95,17.91,17.92,71400.0,17.93,17.95,17.91,17.92,71400.0
2015-01-06 13:35:00,17.91,17.98,17.91,17.98,10900.0,17.91,17.98,17.91,17.98,10900.0
2015-01-06 13:40:00,17.97,17.97,17.91,17.94,27400.0,17.97,17.97,17.91,17.94,27400.0
2015-01-06 13:45:00,17.94,18.01,17.94,18.01,21700.0,17.94,18.01,17.94,18.01,21700.0
2015-01-06 13:50:00,18.01,18.05,17.99,18.04,22300.0,18.01,18.05,17.99,18.04,22300.0
2015-01-06 13:55:00,18.04,18.07,18.02,18.07,16500.0,18.04,18.07,18.02,18.07,16500.0
2015-01-06 14:00:00,18.07,18.13,18.06,18.11,32000.0,18.07,18.13,18.06,18.11,32000.0
2015-01-06 14:05:00,18.11,18.11,18.04,18.04,20300.0,18.11,18.11,18.04,18.04,20300.0
2015-01-06 14:10:00,18.04,18.05,17.97,17.97,25400.0,18.04,18.05,17.97,17.97,25400.0
2015-01-06 14:15:00,17.97,18.01,17.95,18.0,52700.0,17.97,18.01,17.95,18.0,52700.0
2015-01-06 14:20:00,18.0,18.04,17.99,18.03,45000.0,18.0,18.04,17.99,18.03,45000.0
2015-01-06 14:25:00,18.04,18.09,18.04,18.07,37300.0,18.04,18.09,18.04,18.07,37300.0
2015-01-06 14:30:00,18.07,18.08,18.03,18.04,42300.0,18.07,18.08,18.03,18.04,42300.0
2015-01-06 14:35:00,18.04,18.08,18.03,18.07,32200.0,18.04,18.08,18.03,18.07,32200.0
2015-01-06 14:40:00,18.07,18.11,18.06,18.11,39600.0,18.07,18.11,18.06,18.11,39600.0
2015-01-06 14:45:00,18.1,18.11,18.07,18.11,46100.0,18.1,18.11,18.07,18.11,46100.0
2015-01-06 14:50:00,18.11,18.11,18.09,18.09,34200.0,18.11,18.11,18.09,18.09,34200.0
2015-01-06 14:55:00,18.09,18.09,18.02,18.05,53200.0,18.09,18.09,18.02,18.05,53200.0
2015-01-06 15:00:00,18.06,18.08,18.02,18.03,129500.0,18.06,18.08,18.02,18.03,129500.0
2015-01-06 15:05:00,18.03,18.05,17.99,18.01,63900.0,18.03,18.05,17.99,18.01,63900.0
2015-01-06 15:10:00,18.01,18.05,18.0,18.03,87000.0,18.01,18.05,18.0,18.03,87000.0
2015-01-06 15:15:00,18.04,18.04,17.99,18.01,83000.0,18.04,18.04,17.99,18.01,83000.0
2015-01-06 15:20:00,18.02,18.07,18.01,18.05,94900.0,18.02,18.07,18.01,18.05,94900.0
2015-01-06 15:25:00,18.05,18.1,18.03,18.1,140600.0,18.05,18.1,18.03,18.1,140600.0
2015-01-06 15:30:00,18.09,18.09,18.01,18.01,93700.0,18.09,18.09,18.01,18.01,93700.0
2015-01-06 15:35:00,18.01,18.01,17.99,18.01,153100.0,18.01,18.01,17.99,18.01,153100.0
2015-01-06 15:40:00,18.0,18.02,17.99,18.0,99100.0,18.0,18.02,17.99,18.0,99100.0
2015-01-06 15:45:00,18.0,18.04,18.0,18.03,77200.0,18.0,18.04,18.0,18.03,77200.0
2015-01-06 15:50:00,18.04,18.04,17.94,17.96,237700.0,18.04,18.04,17.94,17.96,237700.0
2015-01-06 15:55:00,17.96,17.97,17.9,17.91,328300.0,17.96,17.97,17.9,17.91,328300.0
2015-01-07 09:30:00,18.04,18.07,17.88,17.88,46700.0,18.04,18.07,17.88,17.88,46700.0
2015-01-07 09:35:00,17.91,18.05,17.91,18.04,81500.0,17.91,18.05,17.91,18.04,81500.0
2015-01-07 09:40:00,18.04,18.05,17.98,18.03,13600.0,18.04,18.05,17.98,18.03,13600.0
2015-01-07 09:45:00,18.03,18.04,17.98,18.04,12200.0,18.03,18.04,17.98,18.04,12200.0
2015-01-07 09:50:00,18.04,18.06,18.03,18.03,43600.0,18.04,18.06,18.03,18.03,43600.0
2015-01-07 09:55:00,18.03,18.03,17.98,17.98,10200.0,18.03,18.03,17.98,17.98,10200.0
2015-01-07 10:00:00,17.99,18.13,17.98,18.13,96200.0,17.99,18.13,17.98,18.13,96200.0
2015-01-07 10:05:00,18.14,18.2,18.14,18.19,27400.0,18.14,18.2,18.14,18.19,27400.0
2015-01-07 10:10:00,18.19,18.2,18.15,18.15,31300.0,18.19,18.2,18.15,18.15,31300.0
2015-01-07 10:15:00,18.16,18.17,18.15,18.17,11500.0,18.16,18.17,18.15,18.17,11500.0
2015-01-07 10:20:00,18.17,18.19,18.16,18.18,43600.0,18.17,18.19,18.16,18.18,43600.0
2015-01-07 10:25:00,18.17,18.18,18.13,18.14,23400.0,18.17,18.18,18.13,18.14,23400.0
2015-01-07 10:30:00,18.14,18.14,18.07,18.1,15100.0,18.14,18.14,18.07,18.1,15100.0
2015-01-07 10:35:00,18.1,18.12,18.09,18.12,21700.0,18.1,18.12,18.09,18.12,21700.0
2015-01-07 10:40:00,18.11,18.13,18.11,18.12,60000.0,18.11,18.13,18.11,18.12,60000.0
2015-01-07 10:45:00,18.12,18.15,18.11,18.15,9600.0,18.12,18.15,18.11,18.15,9600.0
2015-01-07 10:50:00,18.15,18.18,18.14,18.18,21900.0,18.15,18.18,18.14,18.18,21900.0
2015-01-07 10:55:00,18.18,18.18,18.12,18.12,12600.0,18.18,18.18,18.12,18.12,12600.0
2015-01-07 11:00:00,18.13,18.14,18.11,18.12,18400.0,18.13,18.14,18.11,18.12,18400.0
2015-01-07 11:05:00,18.11,18.14,18.11,18.13,12100.0,18.11,18.14,18.11,18.13,12100.0
2015-01-07 11:10:00,18.12,18.13,18.1,18.1,33000.0,18.12,18.13,18.1,18.1,33000.0
2015-01-07 11:15:00,18.1,18.11,18.07,18.08,15000.0,18.1,18.11,18.07,18.08,15000.0
2015-01-07 11:20:00,18.08,18.12,18.08,18.12,12900.0,18.08,18.12,18.08,18.12,12900.0
2015-01-07 11:25:00,18.12,18.13,18.12,18.13,20000.0,18.12,18.13,18.12,18.13,20000.0
2015-01-07 11:30:00,18.14,18.19,18.14,18.18,13400.0,18.14,18.19,18.14,18.18,13400.0
2015-01-07 11:35:00,18.18,18.18,18.15,18.16,12100.0,18.18,18.18,18.15,18.16,12100.0
2015-01-07 11:40:00,18.16,18.21,18.15,18.21,7000.0,18.16,18.21,18.15,18.21,7000.0
2015-01-07 11:45:00,18.21,18.21,18.18,18.19,18200.0,18.21,18.21,18.18,18.19,18200.0
2015-01-07 11:50:00,18.19,18.21,18.17,18.21,26800.0,18.19,18.21,18.17,18.21,26800.0
2015-01-07 11:55:00,18.2,18.2,18.17,18.19,17300.0,18.2,18.2,18.17,18.19,17300.0
2015-01-07 12:00:00,18.19,18.22,18.17,18.17,13300.0,18.19,18.22,18.17,18.17,13300.0
2015-01-07 12:05:00,18.17,18.23,18.17,18.18,26900.0,18.17,18.23,18.17,18.18,26900.0
2015-01-07 12:10:00,18.18,18.18,18.17,18.18,13700.0,18.18,18.18,18.17,18.18,13700.0
2015-01-07 12:15:00,18.18,18.23,18.18,18.23,12000.0,18.18,18.23,18.18,18.23,12000.0
2015-01-07 12:20:00,18.23,18.25,18.2,18.22,13200.0,18.23,18.25,18.2,18.22,13200.0
2015-01-07 12:25:00,18.22,18.26,18.21,18.24,21500.0,18.22,18.26,18.21,18.24,21500.0
2015-01-07 12:30:00,18.24,18.24,18.19,18.22,12700.0,18.24,18.24,18.19,18.22,12700.0
2015-01-07 12:35:00,18.22,18.23,18.21,18.23,10300.0,18.22,18.23,18.21,18.23,10300.0
2015-01-07 12:40:00,18.24,18.24,18.23,18.24,2800.0,18.24,18.24,18.23,18.24,2800.0
2015-01-07 12:45:00,18.23,18.24,18.23,18.24,2800.0,18.23,18.24,18.23,18.24,2800.0
2015-01-07 12:50:00,18.24,18.24,18.23,18.23,6900.0,18.24,18.24,18.23,18.23,6900.0
2015-01-07 12:55:00,18.23,18.24,18.23,18.23,3200.0,18.23,18.24,18.23,18.23,3200.0
2015-01-07 13:00:00,18.24,18.26,18.22,18.23,49600.0,18.24,18.26,18.22,18.23,49600.0
2015-01-07 13:05:00,18.23,18.24,18.22,18.22,9300.0,18.23,18.24,18.22,18.22,9300.0
2015-01-07 13:10:00,18.22,18.24,18.22,18.24,5800.0,18.22,18.24,18.22,18.24,5800.0
2015-01-07 13:15:00,18.23,18.27,18.23,18.27,6300.0,18.23,18.27,18.23,18.27,6300.0
2015-01-07 13:20:00,18.26,18.27,18.22,18.23,14000.0,18.26,18.27,18.22,18.23,14000.0
2015-01-07 13:25:00,18.23,18.26,18.22,18.24,24100.0,18.23,18.26,18.22,18.24,24100.0
2015-01-07 13:30:00,18.23,18.25,18.23,18.25,4900.0,18.23,18.25,18.23,18.25,4900.0
2015-01-07 13:35:00,18.25,18.26,18.23,18.25,8800.0,18.25,18.26,18.23,18.25,8800.0
2015-01-07 13:40:00,18.26,18.26,18.25,18.25,1100.0,18.26,18.26,18.25,18.25,1100.0
2015-01-07 13:45:00,18.25,18.28,18.25,18.28,12500.0,18.25,18.28,18.25,18.28,12500.0
2015-01-07 13:50:00,18.28,18.3,18.28,18.3,25600.0,18.28,18.3,18.28,18.3,25600.0
2015-01-07 13:55:00,18.3,18.32,18.3,18.31,31900.0,18.3,18.32,18.3,18.31,31900.0
2015-01-07 14:00:00,18.32,18.33,18.29,18.31,24400.0,18.32,18.33,18.29,18.31,24400.0
2015-01-07 14:05:00,18.31,18.32,18.29,18.3,25900.0,18.31,18.32,18.29,18.3,25900.0
2015-01-07 14:10:00,18.3,18.31,18.29,18.3,24700.0,18.3,18.31,18.29,18.3,24700.0
2015-01-07 14:15:00,18.3,18.31,18.28,18.29,43100.0,18.3,18.31,18.28,18.29,43100.0
2015-01-07 14:20:00,18.3,18.32,18.29,18.31,35800.0,18.3,18.32,18.29,18.31,35800.0
2015-01-07 14:25:00,18.31,18.32,18.3,18.31,14000.0,18.31,18.32,18.3,18.31,14000.0
2015-01-07 14:30:00,18.3,18.36,18.3,18.34,38200.0,18.3,18.36,18.3,18.34,38200.0
2015-01-07 14:35:00,18.34,18.34,18.3,18.3,17300.0,18.34,18.34,18.3,18.3,17300.0
2015-01-07 14:40:00,18.3,18.31,18.29,18.3,35000.0,18.3,18.31,18.29,18.3,35000.0
2015-01-07 14:45:00,18.29,18.34,18.29,18.32,14600.0,18.29,18.34,18.29,18.32,14600.0
2015-01-07 14:50:00,18.32,18.32,18.29,18.3,22900.0,18.32,18.32,18.29,18.3,22900.0
2015-01-07 14:55:00,18.29,18.3,18.29,18.29,42200.0,18.29,18.3,18.29,18.29,42200.0
2015-01-07 15:00:00,18.3,18.33,18.29,18.31,38700.0,18.3,18.33,18.29,18.31,38700.0
2015-01-07 15:05:00,18.31,18.34,18.3,18.33,29000.0,18.31,18.34,18.3,18.33,29000.0
2015-01-07 15:10:00,18.33,18.33,18.29,18.3,23600.0,18.33,18.33,18.29,18.3,23600.0
2015-01-07 15:15:00,18.3,18.34,18.29,18.34,66200.0,18.3,18.34,18.29,18.34,66200.0
2015-01-07 15:20:00,18.34,18.34,18.3,18.31,42500.0,18.34,18.34,18.3,18.31,42500.0
2015-01-07 15:25:00,18.31,18.34,18.29,18.34,50400.0,18.31,18.34,18.29,18.34,50400.0
2015-01-07 15:30:00,18.34,18.36,18.32,18.35,75800.0,18.34,18.36,18.32,18.35,75800.0
2015-01-07 15:35:00,18.35,18.38,18.33,18.38,139600.0,18.35,18.38,18.33,18.38,139600.0
2015-01-07 15:40:00,18.38,18.38,18.36,18.37,94500.0,18.38,18.38,18.36,18.37,94500.0
2015-01-07 15:45:00,18.37,18.41,18.36,18.41,130700.0,18.37,18.41,18.36,18.41,130700.0
2015-01-07 15:50:00,18.41,18.45,18.4,18.41,305900.0,18.41,18.45,18.4,18.41,305900.0
2015-01-07 15:55:00,18.41,18.43,18.39,18.43,183400.0,18.41,18.43,18.39,18.43,183400.0
2015-01-08 09:30:00,18.61,18.64,18.49,18.63,24500.0,18.61,18.64,18.49,18.63,24500.0
2015-01-08 09:35:00,18.62,18.65,18.55,18.57,15000.0,18.62,18.65,18.55,18.57,15000.0
2015-01-08 09:40:00,18.56,18.64,18.53,18.64,12500.0,18.56,18.64,18.53,18.64,12500.0
2015-01-08 09:45:00,18.62,18.7,18.61,18.69,11900.0,18.62,18.7,18.61,18.69,11900.0
2015-01-08 09:50:00,18.69,18.7,18.65,18.68,27800.0,18.69,18.7,18.65,18.68,27800.0
2015-01-08 09:55:00,18.69,18.69,18.63,18.65,57500.0,18.69,18.69,18.63,18.65,57500.0
2015-01-08 10:00:00,18.66,18.74,18.66,18.69,15800.0,18.66,18.74,18.66,18.69,15800.0
2015-01-08 10:05:00,18.68,18.69,18.62,18.67,40900.0,18.68,18.69,18.62,18.67,40900.0
2015-01-08 10:10:00,18.67,18.69,18.66,18.68,11200.0,18.67,18.69,18.66,18.68,11200.0
2015-01-08 10:15:00,18.68,18.7,18.64,18.66,76900.0,18.68,18.7,18.64,18.66,76900.0
2015-01-08 10:20:00,18.65,18.65,18.62,18.62,16000.0,18.65,18.65,18.62,18.62,16000.0
2015-01-08 10:25:00,18.62,18.63,18.59,18.59,7700.0,18.62,18.63,18.59,18.59,7700.0
2015-01-08 10:30:00,18.59,18.59,18.56,18.58,19200.0,18.59,18.59,18.56,18.58,19200.0
2015-01-08 10:35:00,18.58,18.59,18.56,18.58,11100.0,18.58,18.59,18.56,18.58,11100.0
2015-01-08 10:40:00,18.57,18.63,18.57,18.63,16900.0,18.57,18.63,18.57,18.63,16900.0
2015-01-08 10:45:00,18.63,18.68,18.63,18.65,29500.0,18.63,18.68,18.63,18.65,29500.0
2015-01-08 10:50:00,18.65,18.65,18.6,18.64,11600.0,18.65,18.65,18.6,18.64,11600.0
2015-01-08 10:55:00,18.64,18.65,18.62,18.63,18500.0,18.64,18.65,18.62,18.63,18500.0
2015-01-08 11:00:00,18.64,18.65,18.61,18.62,27700.0,18.64,18.65,18.61,18.62,27700.0
2015-01-08 11:05:00,18.62,18.66,18.6,18.6,25000.0,18.62,18.66,18.6,18.6,25000.0
2015-01-08 11:10:00,18.6,18.62,18.6,18.62,13400.0,18.6,18.62,18.6,18.62,13400.0
2015-01-08 11:15:00,18.62,18.65,18.62,18.64,12600.0,18.62,18.65,18.62,18.64,12600.0
2015-01-08 11:20:00,18.64,18.65,18.59,18.6,6900.0,18.64,18.65,18.59,18.6,6900.0
2015-01-08 11:25:00,18.6,18.62,18.59,18.6,13400.0,18.6,18.62,18.59,18.6,13400.0
2015-01-08 11:30:00,18.6,18.61,18.59,18.59,6500.0,18.6,18.61,18.59,18.59,6500.0
2015-01-08 11:35:00,18.59,18.59,18.53,18.55,25200.0,18.59,18.59,18.53,18.55,25200.0
2015-01-08 11:40:00,18.56,18.56,18.54,18.54,20200.0,18.56,18.56,18.54,18.54,20200.0
2015-01-08 11:45:00,18.54,18.57,18.54,18.56,14700.0,18.54,18.57,18.54,18.56,14700.0
2015-01-08 11:50:00,18.55,18.57,18.53,18.56,22500.0,18.55,18.57,18.53,18.56,22500.0
2015-01-08 11:55:00,18.55,18.58,18.54,18.58,10300.0,18.55,18.58,18.54,18.58,10300.0
2015-01-08 12:00:00,18.58,18.59,18.58,18.58,2800.0,18.58,18.59,18.58,18.58,2800.0
2015-01-08 12:05:00,18.58,18.59,18.58,18.58,1800.0,18.58,18.59,18.58,18.58,1800.0
2015-01-08 12:10:00,18.59,18.59,18.53,18.54,16600.0,18.59,18.59,18.53,18.54,16600.0
2015-01-08 12:15:00,18.54,18.59,18.54,18.59,9800.0,18.54,18.59,18.54,18.59,9800.0
2015-01-08 12:20:00,18.58,18.59,18.57,18.57,13000.0,18.58,18.59,18.57,18.57,13000.0
2015-01-08 12:25:00,18.57,18.59,18.56,18.58,14800.0,18.57,18.59,18.56,18.58,14800.0
2015-01-08 12:30:00,18.59,18.59,18.56,18.56,9100.0,18.59,18.59,18.56,18.56,9100.0
2015-01-08 12:35:00,18.56,18.56,18.55,18.55,1800.0,18.56,18.56,18.55,18.55,1800.0
2015-01-08 12:40:00,18.55,18.59,18.55,18.59,7500.0,18.55,18.59,18.55,18.59,7500.0
2015-01-08 12:45:00,18.59,18.59,18.55,18.55,19800.0,18.59,18.59,18.55,18.55,19800.0
2015-01-08 12:50:00,18.55,18.55,18.53,18.53,8400.0,18.55,18.55,18.53,18.53,8400.0
2015-01-08 12:55:00,18.53,18.55,18.52,18.55,7900.0,18.53,18.55,18.52,18.55,7900.0
2015-01-08 13:00:00,18.55,18.57,18.54,18.54,17400.0,18.55,18.57,18.54,18.54,17400.0
2015-01-08 13:05:00,18.55,18.6,18.54,18.59,11300.0,18.55,18.6,18.54,18.59,11300.0
2015-01-08 13:10:00,18.59,18.6,18.58,18.59,12300.0,18.59,18.6,18.58,18.59,12300.0
2015-01-08 13:15:00,18.59,18.59,18.56,18.56,7200.0,18.59,18.59,18.56,18.56,7200.0
2015-01-08 13:20:00,18.56,18.58,18.55,18.57,8200.0,18.56,18.58,18.55,18.57,8200.0
2015-01-08 13:25:00,18.57,18.6,18.57,18.6,10900.0,18.57,18.6,18.57,18.6,10900.0
2015-01-08 13:30:00,18.6,18.63,18.6,18.62,8500.0,18.6,18.63,18.6,18.62,8500.0
2015-01-08 13:35:00,18.62,18.65,18.62,18.64,34200.0,18.62,18.65,18.62,18.64,34200.0
2015-01-08 13:40:00,18.64,18.66,18.64,18.65,59500.0,18.64,18.66,18.64,18.65,59500.0
2015-01-08 13:45:00,18.65,18.68,18.65,18.67,14200.0,18.65,18.68,18.65,18.67,14200.0
2015-01-08 13:50:00,18.66,18.73,18.66,18.71,24600.0,18.66,18.73,18.66,18.71,24600.0
2015-01-08 13:55:00,18.71,18.72,18.64,18.65,27300.0,18.71,18.72,18.64,18.65,27300.0
2015-01-08 14:00:00,18.65,18.69,18.64,18.69,13800.0,18.65,18.69,18.64,18.69,13800.0
2015-01-08 14:05:00,18.69,18.73,18.68,18.68,22100.0,18.69,18.73,18.68,18.68,22100.0
2015-01-08 14:10:00,18.69,18.71,18.67,18.68,39800.0,18.69,18.71,18.67,18.68,39800.0
2015-01-08 14:15:00,18.69,18.69,18.64,18.64,23700.0,18.69,18.69,18.64,18.64,23700.0
2015-01-08 14:20:00,18.64,18.66,18.64,18.64,9200.0,18.64,18.66,18.64,18.64,9200.0
2015-01-08 14:25:00,18.63,18.69,18.63,18.69,19000.0,18.63,18.69,18.63,18.69,19000.0
2015-01-08 14:30:00,18.69,18.7,18.67,18.67,14800.0,18.69,18.7,18.67,18.67,14800.0
2015-01-08 14:35:00,18.68,18.68,18.65,18.67,18700.0,18.68,18.68,18.65,18.67,18700.0
2015-01-08 14:40:00,18.68,18.68,18.64,18.64,16800.0,18.68,18.68,18.64,18.64,16800.0
2015-01-08 14:45:00,18.64,18.65,18.63,18.63,8600.0,18.64,18.65,18.63,18.63,8600.0
2015-01-08 14:50:00,18.63,18.63,18.6,18.61,9500.0,18.63,18.63,18.6,18.61,9500.0
2015-01-08 14:55:00,18.61,18.64,18.61,18.64,21300.0,18.61,18.64,18.61,18.64,21300.0
2015-01-08 15:00:00,18.64,18.68,18.63,18.66,27300.0,18.64,18.68,18.63,18.66,27300.0
2015-01-08 15:05:00,18.67,18.68,18.66,18.68,12400.0,18.67,18.68,18.66,18.68,12400.0
2015-01-08 15:10:00,18.68,18.68,18.66,18.66,28600.0,18.68,18.68,18.66,18.66,28600.0
2015-01-08 15:15:00,18.67,18.68,18.66,18.68,14200.0,18.67,18.68,18.66,18.68,14200.0
2015-01-08 15:20:00,18.68,18.68,18.66,18.66,19500.0,18.68,18.68,18.66,18.66,19500.0
2015-01-08 15:25:00,18.66,18.67,18.66,18.66,17500.0,18.66,18.67,18.66,18.66,17500.0
2015-01-08 15:30:00,18.66,18.69,18.64,18.64,55900.0,18.66,18.69,18.64,18.64,55900.0
2015-01-08 15:35:00,18.64,18.65,18.64,18.64,9800.0,18.64,18.65,18.64,18.64,9800.0
2015-01-08 15:40:00,18.64,18.64,18.59,18.61,49000.0,18.64,18.64,18.59,18.61,49000.0
2015-01-08 15:45:00,18.6,18.63,18.6,18.63,34300.0,18.6,18.63,18.6,18.63,34300.0
2015-01-08 15:50:00,18.63,18.63,18.58,18.58,111600.0,18.63,18.63,18.58,18.58,111600.0
2015-01-08 15:55:00,18.59,18.62,18.58,18.62,176700.0,18.59,18.62,18.58,18.62,176700.0
2015-01-09 09:30:00,18.57,18.65,18.41,18.63,35000.0,18.57,18.65,18.41,18.63,35000.0
2015-01-09 09:35:00,18.61,18.63,18.57,18.63,16200.0,18.61,18.63,18.57,18.63,16200.0
2015-01-09 09:40:00,18.62,18.67,18.62,18.63,14500.0,18.62,18.67,18.62,18.63,14500.0
2015-01-09 09:45:00,18.63,18.66,18.58,18.59,33300.0,18.63,18.66,18.58,18.59,33300.0
2015-01-09 09:50:00,18.59,18.61,18.58,18.61,18500.0,18.59,18.61,18.58,18.61,18500.0
2015-01-09 09:55:00,18.61,18.61,18.54,18.58,10600.0,18.61,18.61,18.54,18.58,10600.0
2015-01-09 10:00:00,18.58,18.6,18.56,18.56,26000.0,18.58,18.6,18.56,18.56,26000.0
2015-01-09 10:05:00,18.56,18.58,18.54,18.58,11900.0,18.56,18.58,18.54,18.58,11900.0
2015-01-09 10:10:00,18.59,18.61,18.52,18.54,45300.0,18.59,18.61,18.52,18.54,45300.0
2015-01-09 10:15:00,18.54,18.54,18.49,18.51,16800.0,18.54,18.54,18.49,18.51,16800.0
2015-01-09 10:20:00,18.52,18.54,18.51,18.52,8400.0,18.52,18.54,18.51,18.52,8400.0
2015-01-09 10:25:00,18.51,18.52,18.44,18.45,139600.0,18.51,18.52,18.44,18.45,139600.0
2015-01-09 10:30:00,18.45,18.45,18.35,18.38,43000.0,18.45,18.45,18.35,18.38,43000.0
2015-01-09 10:35:00,18.38,18.4,18.35,18.37,40200.0,18.38,18.4,18.35,18.37,40200.0
2015-01-09 10:40:00,18.37,18.37,18.32,18.37,19600.0,18.37,18.37,18.32,18.37,19600.0
2015-01-09 10:45:00,18.36,18.36,18.32,18.33,61500.0,18.36,18.36,18.32,18.33,61500.0
2015-01-09 10:50:00,18.32,18.4,18.32,18.38,24400.0,18.32,18.4,18.32,18.38,24400.0
2015-01-09 10:55:00,18.37,18.4,18.37,18.39,33200.0,18.37,18.4,18.37,18.39,33200.0
2015-01-09 11:00:00,18.38,18.39,18.35,18.36,27000.0,18.38,18.39,18.35,18.36,27000.0
2015-01-09 11:05:00,18.37,18.4,18.36,18.39,19700.0,18.37,18.4,18.36,18.39,19700.0
2015-01-09 11:10:00,18.38,18.38,18.32,18.32,36700.0,18.38,18.38,18.32,18.32,36700.0
2015-01-09 11:15:00,18.33,18.35,18.28,18.35,58600.0,18.33,18.35,18.28,18.35,58600.0
2015-01-09 11:20:00,18.36,18.42,18.35,18.39,78500.0,18.36,18.42,18.35,18.39,78500.0
2015-01-09 11:25:00,18.4,18.43,18.39,18.41,10200.0,18.4,18.43,18.39,18.41,10200.0
2015-01-09 11:30:00,18.41,18.41,18.38,18.41,13400.0,18.41,18.41,18.38,18.41,13400.0
2015-01-09 11:35:00,18.41,18.44,18.41,18.43,10200.0,18.41,18.44,18.41,18.43,10200.0
2015-01-09 11:40:00,18.43,18.44,18.41,18.44,11800.0,18.43,18.44,18.41,18.44,11800.0
2015-01-09 11:45:00,18.44,18.46,18.43,18.43,36400.0,18.44,18.46,18.43,18.43,36400.0
2015-01-09 11:50:00,18.43,18.43,18.4,18.43,71500.0,18.43,18.43,18.4,18.43,71500.0
2015-01-09 11:55:00,18.42,18.43,18.4,18.42,21500.0,18.42,18.43,18.4,18.42,21500.0
2015-01-09 12:00:00,18.42,18.45,18.42,18.42,36600.0,18.42,18.45,18.42,18.42,36600.0
2015-01-09 12:05:00,18.42,18.44,18.4,18.43,19600.0,18.42,18.44,18.4,18.43,19600.0
2015-01-09 12:10:00,18.43,18.45,18.42,18.45,8000.0,18.43,18.45,18.42,18.45,8000.0
2015-01-09 12:15:00,18.44,18.45,18.43,18.43,23200.0,18.44,18.45,18.43,18.43,23200.0
2015-01-09 12:20:00,18.43,18.44,18.43,18.44,114500.0,18.43,18.44,18.43,18.44,114500.0
2015-01-09 12:25:00,18.44,18.45,18.43,18.43,10300.0,18.44,18.45,18.43,18.43,10300.0
2015-01-09 12:30:00,18.44,18.45,18.42,18.45,42500.0,18.44,18.45,18.42,18.45,42500.0
2015-01-09 12:35:00,18.44,18.47,18.43,18.47,21300.0,18.44,18.47,18.43,18.47,21300.0
2015-01-09 12:40:00,18.47,18.48,18.47,18.48,14000.0,18.47,18.48,18.47,18.48,14000.0
2015-01-09 12:45:00,18.49,18.49,18.46,18.47,29800.0,18.49,18.49,18.46,18.47,29800.0
2015-01-09 12:50:00,18.48,18.48,18.45,18.46,8500.0,18.48,18.48,18.45,18.46,8500.0
2015-01-09 12:55:00,18.47,18.48,18.44,18.45,8400.0,18.47,18.48,18.44,18.45,8400.0
2015-01-09 13:00:00,18.45,18.46,18.44,18.46,36400.0,18.45,18.46,18.44,18.46,36400.0
2015-01-09 13:05:00,18.47,18.51,18.47,18.5,23000.0,18.47,18.51,18.47,18.5,23000.0
2015-01-09 13:10:00,18.51,18.56,18.5,18.56,69400.0,18.51,18.56,18.5,18.56,69400.0
2015-01-09 13:15:00,18.57,18.59,18.57,18.58,12900.0,18.57,18.59,18.57,18.58,12900.0
2015-01-09 13:20:00,18.58,18.58,18.51,18.51,11300.0,18.58,18.58,18.51,18.51,11300.0
2015-01-09 13:25:00,18.52,18.52,18.5,18.5,7800.0,18.52,18.52,18.5,18.5,7800.0
2015-01-09 13:30:00,18.51,18.53,18.51,18.52,12400.0,18.51,18.53,18.51,18.52,12400.0
2015-01-09 13:35:00,18.51,18.52,18.47,18.48,10300.0,18.51,18.52,18.47,18.48,10300.0
2015-01-09 13:40:00,18.48,18.5,18.47,18.5,15900.0,18.48,18.5,18.47,18.5,15900.0
2015-01-09 13:45:00,18.5,18.53,18.49,18.51,9000.0,18.5,18.53,18.49,18.51,9000.0
2015-01-09 13:50:00,18.52,18.55,18.52,18.55,3900.0,18.52,18.55,18.52,18.55,3900.0
2015-01-09 13:55:00,18.54,18.55,18.54,18.55,11200.0,18.54,18.55,18.54,18.55,11200.0
2015-01-09 14:00:00,18.54,18.55,18.52,18.53,4900.0,18.54,18.55,18.52,18.53,4900.0
2015-01-09 14:05:00,18.51,18.53,18.51,18.53,3600.0,18.51,18.53,18.51,18.53,3600.0
2015-01-09 14:10:00,18.54,18.55,18.53,18.54,37400.0,18.54,18.55,18.53,18.54,37400.0
2015-01-09 14:15:00,18.53,18.54,18.51,18.51,13600.0,18.53,18.54,18.51,18.51,13600.0
2015-01-09 14:20:00,18.52,18.52,18.48,18.5,6600.0,18.52,18.52,18.48,18.5,6600.0
2015-01-09 14:25:00,18.5,18.52,18.49,18.52,12100.0,18.5,18.52,18.49,18.52,12100.0
2015-01-09 14:30:00,18.52,18.52,18.49,18.5,37400.0,18.52,18.52,18.49,18.5,37400.0
2015-01-09 14:35:00,18.5,18.55,18.49,18.55,6200.0,18.5,18.55,18.49,18.55,6200.0
2015-01-09 14:40:00,18.55,18.56,18.52,18.53,14800.0,18.55,18.56,18.52,18.53,14800.0
2015-01-09 14:45:00,18.53,18.53,18.51,18.51,9000.0,18.53,18.53,18.51,18.51,9000.0
2015-01-09 14:50:00,18.52,18.54,18.51,18.54,8300.0,18.52,18.54,18.51,18.54,8300.0
2015-01-09 14:55:00,18.54,18.54,18.53,18.54,40200.0,18.54,18.54,18.53,18.54,40200.0
2015-01-09 15:00:00,18.53,18.56,18.52,18.56,9400.0,18.53,18.56,18.52,18.56,9400.0
2015-01-09 15:05:00,18.56,18.59,18.55,18.57,14400.0,18.56,18.59,18.55,18.57,14400.0
2015-01-09 15:10:00,18.57,18.59,18.57,18.59,16300.0,18.57,18.59,18.57,18.59,16300.0
2015-01-09 15:15:00,18.59,18.6,18.57,18.58,27600.0,18.59,18.6,18.57,18.58,27600.0
2015-01-09 15:20:00,18.59,18.59,18.58,18.59,4900.0,18.59,18.59,18.58,18.59,4900.0
2015-01-09 15:25:00,18.59,18.6,18.55,18.55,21700.0,18.59,18.6,18.55,18.55,21700.0
2015-01-09 15:30:00,18.56,18.56,18.54,18.55,15200.0,18.56,18.56,18.54,18.55,15200.0
2015-01-09 15:35:00,18.56,18.57,18.55,18.55,16700.0,18.56,18.57,18.55,18.55,16700.0
2015-01-09 15:40:00,18.55,18.58,18.54,18.56,57000.0,18.55,18.58,18.54,18.56,57000.0
2015-01-09 15:45:00,18.56,18.59,18.56,18.58,37400.0,18.56,18.59,18.56,18.58,37400.0
2015-01-09 15:50:00,18.58,18.58,18.55,18.55,44400.0,18.58,18.58,18.55,18.55,44400.0
2015-01-09 15:55:00,18.56,18.56,18.52,18.55,85400.0,18.56,18.56,18.52,18.55,85400.0
2015-01-12 09:30:00,18.56,18.56,18.47,18.52,19800.0,18.56,18.56,18.47,18.52,19800.0
2015-01-12 09:35:00,18.5,18.5,18.4,18.4,14800.0,18.5,18.5,18.4,18.4,14800.0
2015-01-12 09:40:00,18.41,18.41,18.29,18.38,29100.0,18.41,18.41,18.29,18.38,29100.0
2015-01-12 09:45:00,18.39,18.44,18.38,18.38,15400.0,18.39,18.44,18.38,18.38,15400.0
2015-01-12 09:50:00,18.37,18.37,18.35,18.36,14800.0,18.37,18.37,18.35,18.36,14800.0
2015-01-12 09:55:00,18.35,18.35,18.27,18.3,17500.0,18.35,18.35,18.27,18.3,17500.0
2015-01-12 10:00:00,18.3,18.3,18.23,18.29,14900.0,18.3,18.3,18.23,18.29,14900.0
2015-01-12 10:05:00,18.3,18.34,18.3,18.34,11900.0,18.3,18.34,18.3,18.34,11900.0
2015-01-12 10:10:00,18.34,18.37,18.32,18.32,13200.0,18.34,18.37,18.32,18.32,13200.0
2015-01-12 10:15:00,18.31,18.37,18.31,18.37,14300.0,18.31,18.37,18.31,18.37,14300.0
2015-01-12 10:20:00,18.37,18.37,18.35,18.36,11800.0,18.37,18.37,18.35,18.36,11800.0
2015-01-12 10:25:00,18.36,18.39,18.33,18.34,12400.0,18.36,18.39,18.33,18.34,12400.0
2015-01-12 10:30:00,18.34,18.36,18.33,18.36,9100.0,18.34,18.36,18.33,18.36,9100.0
2015-01-12 10:35:00,18.36,18.39,18.34,18.38,10100.0,18.36,18.39,18.34,18.38,10100.0
2015-01-12 10:40:00,18.38,18.4,18.38,18.4,21900.0,18.38,18.4,18.38,18.4,21900.0
2015-01-12 10:45:00,18.4,18.44,18.4,18.44,3200.0,18.4,18.44,18.4,18.44,3200.0
2015-01-12 10:50:00,18.44,18.44,18.42,18.43,10600.0,18.44,18.44,18.42,18.43,10600.0
2015-01-12 10:55:00,18.42,18.44,18.4,18.44,17400.0,18.42,18.44,18.4,18.44,17400.0
2015-01-12 11:00:00,18.45,18.47,18.45,18.47,4700.0,18.45,18.47,18.45,18.47,4700.0
2015-01-12 11:05:00,18.47,18.47,18.44,18.44,9800.0,18.47,18.47,18.44,18.44,9800.0
2015-01-12 11:10:00,18.45,18.47,18.44,18.44,15200.0,18.45,18.47,18.44,18.44,15200.0
2015-01-12 11:15:00,18.44,18.44,18.4,18.41,7700.0,18.44,18.44,18.4,18.41,7700.0
2015-01-12 11:20:00,18.41,18.42,18.4,18.42,9600.0,18.41,18.42,18.4,18.42,9600.0
2015-01-12 11:25:00,18.41,18.41,18.38,18.39,17500.0,18.41,18.41,18.38,18.39,17500.0
2015-01-12 11:30:00,18.39,18.4,18.38,18.38,14100.0,18.39,18.4,18.38,18.38,14100.0
2015-01-12 11:35:00,18.39,18.4,18.38,18.4,7100.0,18.39,18.4,18.38,18.4,7100.0
2015-01-12 11:40:00,18.39,18.42,18.38,18.38,12100.0,18.39,18.42,18.38,18.38,12100.0
2015-01-12 11:45:00,18.38,18.4,18.38,18.39,17000.0,18.38,18.4,18.38,18.39,17000.0
2015-01-12 11:50:00,18.38,18.39,18.37,18.38,10400.0,18.38,18.39,18.37,18.38,10400.0
2015-01-12 11:55:00,18.38,18.39,18.37,18.38,11300.0,18.38,18.39,18.37,18.38,11300.0
2015-01-12 12:00:00,18.38,18.43,18.38,18.42,11800.0,18.38,18.43,18.38,18.42,11800.0
2015-01-12 12:05:00,18.43,18.43,18.4,18.41,14500.0,18.43,18.43,18.4,18.41,14500.0
2015-01-12 12:10:00,18.41,18.42,18.4,18.41,19400.0,18.41,18.42,18.4,18.41,19400.0
2015-01-12 12:15:00,18.41,18.44,18.41,18.44,19800.0,18.41,18.44,18.41,18.44,19800.0
2015-01-12 12:20:00,18.44,18.46,18.43,18.46,7400.0,18.44,18.46,18.43,18.46,7400.0
2015-01-12 12:25:00,18.45,18.45,18.43,18.44,23200.0,18.45,18.45,18.43,18.44,23200.0
2015-01-12 12:30:00,18.44,18.45,18.44,18.44,4400.0,18.44,18.45,18.44,18.44,4400.0
2015-01-12 12:35:00,18.44,18.45,18.44,18.44,3400.0,18.44,18.45,18.44,18.44,3400.0
2015-01-12 12:40:00,18.45,18.45,18.41,18.43,14100.0,18.45,18.45,18.41,18.43,14100.0
2015-01-12 12:45:00,18.43,18.43,18.41,18.41,8000.0,18.43,18.43,18.41,18.41,8000.0
2015-01-12 12:50:00,18.41,18.41,18.39,18.41,7900.0,18.41,18.41,18.39,18.41,7900.0
2015-01-12 12:55:00,18.41,18.41,18.39,18.4,11600.0,18.41,18.41,18.39,18.4,11600.0
2015-01-12 13:00:00,18.4,18.4,18.39,18.39,4800.0,18.4,18.4,18.39,18.39,4800.0
2015-01-12 13:05:00,18.38,18.39,18.35,18.36,12700.0,18.38,18.39,18.35,18.36,12700.0
2015-01-12 13:10:00,18.36,18.37,18.35,18.37,2200.0,18.36,18.37,18.35,18.37,2200.0
2015-01-12 13:15:00,18.36,18.37,18.36,18.37,1200.0,18.36,18.37,18.36,18.37,1200.0
2015-01-12 13:20:00,18.37,18.37,18.35,18.36,12000.0,18.37,18.37,18.35,18.36,12000.0
2015-01-12 13:25:00,18.36,18.37,18.35,18.37,9200.0,18.36,18.37,18.35,18.37,9200.0
2015-01-12 13:30:00,18.37,18.37,18.36,18.36,3600.0,18.37,18.37,18.36,18.36,3600.0
2015-01-12 13:35:00,18.36,18.38,18.36,18.38,5000.0,18.36,18.38,18.36,18.38,5000.0
2015-01-12 13:40:00,18.37,18.38,18.36,18.37,20000.0,18.37,18.38,18.36,18.37,20000.0
2015-01-12 13:45:00,18.37,18.38,18.35,18.36,11100.0,18.37,18.38,18.35,18.36,11100.0
2015-01-12 13:50:00,18.36,18.37,18.35,18.36,11000.0,18.36,18.37,18.35,18.36,11000.0
2015-01-12 13:55:00,18.35,18.38,18.34,18.37,12000.0,18.35,18.38,18.34,18.37,12000.0
2015-01-12 14:00:00,18.36,18.38,18.35,18.37,14500.0,18.36,18.38,18.35,18.37,14500.0
2015-01-12 14:05:00,18.37,18.37,18.34,18.35,12900.0,18.37,18.37,18.34,18.35,12900.0
2015-01-12 14:10:00,18.35,18.37,18.35,18.35,10800.0,18.35,18.37,18.35,18.35,10800.0
2015-01-12 14:15:00,18.35,18.36,18.34,18.34,12700.0,18.35,18.36,18.34,18.34,12700.0
2015-01-12 14:20:00,18.34,18.34,18.32,18.32,12100.0,18.34,18.34,18.32,18.32,12100.0
2015-01-12 14:25:00,18.32,18.34,18.32,18.32,15600.0,18.32,18.34,18.32,18.32,15600.0
2015-01-12 14:30:00,18.31,18.32,18.29,18.32,16300.0,18.31,18.32,18.29,18.32,16300.0
2015-01-12 14:35:00,18.32,18.32,18.3,18.3,5100.0,18.32,18.32,18.3,18.3,5100.0
2015-01-12 14:40:00,18.3,18.33,18.3,18.33,10900.0,18.3,18.33,18.3,18.33,10900.0
2015-01-12 14:45:00,18.32,18.34,18.32,18.34,9000.0,18.32,18.34,18.32,18.34,9000.0
2015-01-12 14:50:00,18.33,18.34,18.32,18.32,15100.0,18.33,18.34,18.32,18.32,15100.0
2015-01-12 14:55:00,18.32,18.33,18.3,18.32,20600.0,18.32,18.33,18.3,18.32,20600.0
2015-01-12 15:00:00,18.32,18.34,18.32,18.33,9400.0,18.32,18.34,18.32,18.33,9400.0
2015-01-12 15:05:00,18.34,18.34,18.32,18.32,14400.0,18.34,18.34,18.32,18.32,14400.0
2015-01-12 15:10:00,18.32,18.33,18.32,18.32,11000.0,18.32,18.33,18.32,18.32,11000.0
2015-01-12 15:15:00,18.32,18.33,18.31,18.32,13100.0,18.32,18.33,18.31,18.32,13100.0
2015-01-12 15:20:00,18.33,18.33,18.29,18.3,15500.0,18.33,18.33,18.29,18.3,15500.0
2015-01-12 15:25:00,18.29,18.32,18.29,18.32,20500.0,18.29,18.32,18.29,18.32,20500.0
2015-01-12 15:30:00,18.32,18.33,18.29,18.29,41100.0,18.32,18.33,18.29,18.29,41100.0
2015-01-12 15:35:00,18.29,18.32,18.28,18.32,17900.0,18.29,18.32,18.28,18.32,17900.0
2015-01-12 15:40:00,18.32,18.36,18.32,18.35,21900.0,18.32,18.36,18.32,18.35,21900.0
2015-01-12 15:45:00,18.35,18.4,18.35,18.36,48900.0,18.35,18.4,18.35,18.36,48900.0
2015-01-12 15:50:00,18.37,18.38,18.34,18.37,45000.0,18.37,18.38,18.34,18.37,45000.0
2015-01-12 15:55:00,18.37,18.38,18.34,18.36,105700.0,18.37,18.38,18.34,18.36,105700.0
2015-01-13 09:30:00,18.45,18.61,18.17,18.61,37400.0,18.45,18.61,18.17,18.61,37400.0
2015-01-13 09:35:00,18.62,18.63,18.57,18.6,16000.0,18.62,18.63,18.57,18.6,16000.0
2015-01-13 09:40:00,18.6,18.65,18.59,18.64,22400.0,18.6,18.65,18.59,18.64,22400.0
2015-01-13 09:45:00,18.65,18.72,18.65,18.71,22900.0,18.65,18.72,18.65,18.71,22900.0
2015-01-13 09:50:00,18.72,18.75,18.7,18.72,39200.0,18.72,18.75,18.7,18.72,39200.0
2015-01-13 09:55:00,18.72,18.73,18.68,18.7,30700.0,18.72,18.73,18.68,18.7,30700.0
2015-01-13 10:00:00,18.71,18.74,18.69,18.71,42400.0,18.71,18.74,18.69,18.71,42400.0
2015-01-13 10:05:00,18.72,18.8,18.7,18.71,79100.0,18.72,18.8,18.7,18.71,79100.0
2015-01-13 10:10:00,18.71,18.8,18.7,18.75,115200.0,18.71,18.8,18.7,18.75,115200.0
2015-01-13 10:15:00,18.74,18.78,18.73,18.76,73600.0,18.74,18.78,18.73,18.76,73600.0
2015-01-13 10:20:00,18.77,18.83,18.76,18.82,15800.0,18.77,18.83,18.76,18.82,15800.0
2015-01-13 10:25:00,18.82,18.83,18.8,18.8,16900.0,18.82,18.83,18.8,18.8,16900.0
2015-01-13 10:30:00,18.79,18.8,18.77,18.8,12800.0,18.79,18.8,18.77,18.8,12800.0
2015-01-13 10:35:00,18.8,18.82,18.8,18.82,9400.0,18.8,18.82,18.8,18.82,9400.0
2015-01-13 10:40:00,18.82,18.84,18.81,18.82,19400.0,18.82,18.84,18.81,18.82,19400.0
2015-01-13 10:45:00,18.82,18.83,18.78,18.79,20200.0,18.82,18.83,18.78,18.79,20200.0
2015-01-13 10:50:00,18.79,18.82,18.78,18.81,7500.0,18.79,18.82,18.78,18.81,7500.0
2015-01-13 10:55:00,18.81,18.82,18.8,18.81,7800.0,18.81,18.82,18.8,18.81,7800.0
2015-01-13 11:00:00,18.82,18.83,18.79,18.8,12800.0,18.82,18.83,18.79,18.8,12800.0
2015-01-13 11:05:00,18.8,18.83,18.79,18.79,16800.0,18.8,18.83,18.79,18.79,16800.0
2015-01-13 11:10:00,18.8,18.8,18.79,18.79,14200.0,18.8,18.8,18.79,18.79,14200.0
2015-01-13 11:15:00,18.79,18.8,18.75,18.75,11300.0,18.79,18.8,18.75,18.75,11300.0
2015-01-13 11:20:00,18.75,18.75,18.7,18.71,10700.0,18.75,18.75,18.7,18.71,10700.0
2015-01-13 11:25:00,18.71,18.75,18.7,18.75,14800.0,18.71,18.75,18.7,18.75,14800.0
2015-01-13 11:30:00,18.75,18.75,18.71,18.71,28600.0,18.75,18.75,18.71,18.71,28600.0
2015-01-13 11:35:00,18.71,18.72,18.7,18.7,16000.0,18.71,18.72,18.7,18.7,16000.0
2015-01-13 11:40:00,18.7,18.71,18.67,18.7,8800.0,18.7,18.71,18.67,18.7,8800.0
2015-01-13 11:45:00,18.7,18.74,18.69,18.73,16400.0,18.7,18.74,18.69,18.73,16400.0
2015-01-13 11:50:00,18.72,18.74,18.72,18.73,15500.0,18.72,18.74,18.72,18.73,15500.0
2015-01-13 11:55:00,18.73,18.73,18.7,18.7,10600.0,18.73,18.73,18.7,18.7,10600.0
2015-01-13 12:00:00,18.7,18.72,18.67,18.68,13600.0,18.7,18.72,18.67,18.68,13600.0
2015-01-13 12:05:00,18.68,18.68,18.66,18.68,9600.0,18.68,18.68,18.66,18.68,9600.0
2015-01-13 12:10:00,18.68,18.69,18.67,18.68,11400.0,18.68,18.69,18.67,18.68,11400.0
2015-01-13 12:15:00,18.68,18.69,18.65,18.66,22700.0,18.68,18.69,18.65,18.66,22700.0
2015-01-13 12:20:00,18.66,18.66,18.61,18.62,15100.0,18.66,18.66,18.61,18.62,15100.0
2015-01-13 12:25:00,18.62,18.65,18.61,18.64,9700.0,18.62,18.65,18.61,18.64,9700.0
2015-01-13 12:30:00,18.65,18.65,18.61,18.61,13500.0,18.65,18.65,18.61,18.61,13500.0
2015-01-13 12:35:00,18.62,18.62,18.6,18.6,5700.0,18.62,18.62,18.6,18.6,5700.0
2015-01-13 12:40:00,18.6,18.6,18.57,18.58,11700.0,18.6,18.6,18.57,18.58,11700.0
2015-01-13 12:45:00,18.58,18.59,18.57,18.59,16000.0,18.58,18.59,18.57,18.59,16000.0
2015-01-13 12:50:00,18.59,18.62,18.59,18.6,11300.0,18.59,18.62,18.59,18.6,11300.0
2015-01-13 12:55:00,18.61,18.64,18.61,18.64,9700.0,18.61,18.64,18.61,18.64,9700.0
2015-01-13 13:00:00,18.64,18.65,18.63,18.64,13300.0,18.64,18.65,18.63,18.64,13300.0
2015-01-13 13:05:00,18.63,18.65,18.63,18.65,9700.0,18.63,18.65,18.63,18.65,9700.0
2015-01-13 13:10:00,18.64,18.67,18.64,18.67,4700.0,18.64,18.67,18.64,18.67,4700.0
2015-01-13 13:15:00,18.66,18.68,18.59,18.59,52100.0,18.66,18.68,18.59,18.59,52100.0
2015-01-13 13:20:00,18.59,18.6,18.54,18.56,89100.0,18.59,18.6,18.54,18.56,89100.0
2015-01-13 13:25:00,18.57,18.57,18.51,18.52,12700.0,18.57,18.57,18.51,18.52,12700.0
2015-01-13 13:30:00,18.52,18.52,18.47,18.51,23300.0,18.52,18.52,18.47,18.51,23300.0
2015-01-13 13:35:00,18.51,18.53,18.48,18.48,18400.0,18.51,18.53,18.48,18.48,18400.0
2015-01-13 13:40:00,18.48,18.49,18.44,18.45,17000.0,18.48,18.49,18.44,18.45,17000.0
2015-01-13 13:45:00,18.45,18.45,18.4,18.4,15200.0,18.45,18.45,18.4,18.4,15200.0
2015-01-13 13:50:00,18.4,18.4,18.28,18.3,40100.0,18.4,18.4,18.28,18.3,40100.0
2015-01-13 13:55:00,18.3,18.38,18.28,18.37,16900.0,18.3,18.38,18.28,18.37,16900.0
2015-01-13 14:00:00,18.36,18.36,18.33,18.34,20500.0,18.36,18.36,18.33,18.34,20500.0
2015-01-13 14:05:00,18.34,18.35,18.28,18.3,18000.0,18.34,18.35,18.28,18.3,18000.0
2015-01-13 14:10:00,18.31,18.32,18.25,18.27,25400.0,18.31,18.32,18.25,18.27,25400.0
2015-01-13 14:15:00,18.26,18.3,18.25,18.28,12000.0,18.26,18.3,18.25,18.28,12000.0
2015-01-13 14:20:00,18.28,18.3,18.28,18.29,13300.0,18.28,18.3,18.28,18.29,13300.0
2015-01-13 14:25:00,18.3,18.37,18.29,18.37,12600.0,18.3,18.37,18.29,18.37,12600.0
2015-01-13 14:30:00,18.37,18.39,18.36,18.38,18000.0,18.37,18.39,18.36,18.38,18000.0
2015-01-13 14:35:00,18.38,18.42,18.38,18.41,14300.0,18.38,18.42,18.38,18.41,14300.0
2015-01-13 14:40:00,18.41,18.41,18.37,18.39,19300.0,18.41,18.41,18.37,18.39,19300.0
2015-01-13 14:45:00,18.4,18.42,18.38,18.4,12100.0,18.4,18.42,18.38,18.4,12100.0
2015-01-13 14:50:00,18.39,18.41,18.38,18.38,16700.0,18.39,18.41,18.38,18.38,16700.0
2015-01-13 14:55:00,18.38,18.38,18.3,18.3,13600.0,18.38,18.38,18.3,18.3,13600.0
2015-01-13 15:00:00,18.3,18.34,18.3,18.32,22200.0,18.3,18.34,18.3,18.32,22200.0
2015-01-13 15:05:00,18.31,18.32,18.27,18.28,15800.0,18.31,18.32,18.27,18.28,15800.0
2015-01-13 15:10:00,18.28,18.36,18.27,18.36,24700.0,18.28,18.36,18.27,18.36,24700.0
2015-01-13 15:15:00,18.36,18.4,18.35,18.36,27700.0,18.36,18.4,18.35,18.36,27700.0
2015-01-13 15:20:00,18.36,18.39,18.33,18.39,21000.0,18.36,18.39,18.33,18.39,21000.0
2015-01-13 15:25:00,18.39,18.41,18.34,18.34,31800.0,18.39,18.41,18.34,18.34,31800.0
2015-01-13 15:30:00,18.35,18.44,18.34,18.41,43400.0,18.35,18.44,18.34,18.41,43400.0
2015-01-13 15:35:00,18.41,18.51,18.41,18.49,45600.0,18.41,18.51,18.41,18.49,45600.0
2015-01-13 15:40:00,18.48,18.5,18.45,18.46,46500.0,18.48,18.5,18.45,18.46,46500.0
2015-01-13 15:45:00,18.46,18.46,18.38,18.38,47200.0,18.46,18.46,18.38,18.38,47200.0
2015-01-13 15:50:00,18.38,18.4,18.35,18.38,78700.0,18.38,18.4,18.35,18.38,78700.0
2015-01-13 15:55:00,18.39,18.44,18.38,18.43,135300.0,18.39,18.44,18.38,18.43,135300.0
2015-01-14 09:30:00,18.21,18.25,18.01,18.21,10900.0,18.21,18.25,18.01,18.21,10900.0
2015-01-14 09:35:00,18.21,18.31,18.21,18.25,18800.0,18.21,18.31,18.21,18.25,18800.0
2015-01-14 09:40:00,18.25,18.3,18.23,18.29,12100.0,18.25,18.3,18.23,18.29,12100.0
2015-01-14 09:45:00,18.29,18.3,18.22,18.27,16400.0,18.29,18.3,18.22,18.27,16400.0
2015-01-14 09:50:00,18.27,18.29,18.26,18.29,8000.0,18.27,18.29,18.26,18.29,8000.0
2015-01-14 09:55:00,18.29,18.31,18.29,18.31,5900.0,18.29,18.31,18.29,18.31,5900.0
2015-01-14 10:00:00,18.31,18.33,18.3,18.33,12600.0,18.31,18.33,18.3,18.33,12600.0
2015-01-14 10:05:00,18.34,18.39,18.34,18.39,11000.0,18.34,18.39,18.34,18.39,11000.0
2015-01-14 10:10:00,18.39,18.41,18.34,18.34,10600.0,18.39,18.41,18.34,18.34,10600.0
2015-01-14 10:15:00,18.33,18.33,18.3,18.3,14300.0,18.33,18.33,18.3,18.3,14300.0
2015-01-14 10:20:00,18.3,18.31,18.29,18.29,10100.0,18.3,18.31,18.29,18.29,10100.0
2015-01-14 10:25:00,18.3,18.32,18.28,18.32,12600.0,18.3,18.32,18.28,18.32,12600.0
2015-01-14 10:30:00,18.32,18.32,18.28,18.31,12800.0,18.32,18.32,18.28,18.31,12800.0
2015-01-14 10:35:00,18.31,18.33,18.29,18.32,17800.0,18.31,18.33,18.29,18.32,17800.0
2015-01-14 10:40:00,18.31,18.36,18.31,18.34,12300.0,18.31,18.36,18.31,18.34,12300.0
2015-01-14 10:45:00,18.36,18.38,18.35,18.36,8200.0,18.36,18.38,18.35,18.36,8200.0
2015-01-14 10:50:00,18.36,18.39,18.36,18.38,11100.0,18.36,18.39,18.36,18.38,11100.0
2015-01-14 10:55:00,18.39,18.4,18.37,18.4,9100.0,18.39,18.4,18.37,18.4,9100.0
2015-01-14 11:00:00,18.4,18.4,18.33,18.34,13000.0,18.4,18.4,18.33,18.34,13000.0
2015-01-14 11:05:00,18.34,18.34,18.3,18.3,8100.0,18.34,18.34,18.3,18.3,8100.0
2015-01-14 11:10:00,18.31,18.32,18.29,18.29,15000.0,18.31,18.32,18.29,18.29,15000.0
2015-01-14 11:15:00,18.28,18.3,18.28,18.28,9900.0,18.28,18.3,18.28,18.28,9900.0
2015-01-14 11:20:00,18.29,18.31,18.28,18.31,20100.0,18.29,18.31,18.28,18.31,20100.0
2015-01-14 11:25:00,18.32,18.33,18.31,18.31,6700.0,18.32,18.33,18.31,18.31,6700.0
2015-01-14 11:30:00,18.29,18.31,18.28,18.29,12100.0,18.29,18.31,18.28,18.29,12100.0
2015-01-14 11:35:00,18.29,18.31,18.29,18.31,9600.0,18.29,18.31,18.29,18.31,9600.0
2015-01-14 11:40:00,18.32,18.34,18.32,18.33,4700.0,18.32,18.34,18.32,18.33,4700.0
2015-01-14 11:45:00,18.34,18.35,18.33,18.35,7000.0,18.34,18.35,18.33,18.35,7000.0
2015-01-14 11:50:00,18.34,18.34,18.27,18.28,15500.0,18.34,18.34,18.27,18.28,15500.0
2015-01-14 11:55:00,18.28,18.29,18.25,18.26,5800.0,18.28,18.29,18.25,18.26,5800.0
2015-01-14 12:00:00,18.27,18.29,18.26,18.28,8300.0,18.27,18.29,18.26,18.28,8300.0
2015-01-14 12:05:00,18.28,18.28,18.25,18.26,11700.0,18.28,18.28,18.25,18.26,11700.0
2015-01-14 12:10:00,18.25,18.25,18.22,18.23,9000.0,18.25,18.25,18.22,18.23,9000.0
2015-01-14 12:15:00,18.23,18.24,18.22,18.23,5400.0,18.23,18.24,18.22,18.23,5400.0
2015-01-14 12:20:00,18.23,18.26,18.22,18.24,9700.0,18.23,18.26,18.22,18.24,9700.0
2015-01-14 12:25:00,18.25,18.26,18.25,18.26,4200.0,18.25,18.26,18.25,18.26,4200.0
2015-01-14 12:30:00,18.25,18.28,18.25,18.27,6900.0,18.25,18.28,18.25,18.27,6900.0
2015-01-14 12:35:00,18.27,18.27,18.24,18.24,14500.0,18.27,18.27,18.24,18.24,14500.0
2015-01-14 12:40:00,18.25,18.26,18.22,18.22,22900.0,18.25,18.26,18.22,18.22,22900.0
2015-01-14 12:45:00,18.23,18.24,18.2,18.21,8200.0,18.23,18.24,18.2,18.21,8200.0
2015-01-14 12:50:00,18.22,18.23,18.2,18.21,10700.0,18.22,18.23,18.2,18.21,10700.0
2015-01-14 12:55:00,18.21,18.23,18.21,18.22,5100.0,18.21,18.23,18.21,18.22,5100.0
2015-01-14 13:00:00,18.23,18.24,18.2,18.21,19100.0,18.23,18.24,18.2,18.21,19100.0
2015-01-14 13:05:00,18.21,18.21,18.18,18.2,16800.0,18.21,18.21,18.18,18.2,16800.0
2015-01-14 13:10:00,18.2,18.2,18.17,18.17,4800.0,18.2,18.2,18.17,18.17,4800.0
2015-01-14 13:15:00,18.17,18.19,18.16,18.19,11900.0,18.17,18.19,18.16,18.19,11900.0
2015-01-14 13:20:00,18.19,18.19,18.16,18.16,4800.0,18.19,18.19,18.16,18.16,4800.0
2015-01-14 13:25:00,18.16,18.18,18.16,18.16,5000.0,18.16,18.18,18.16,18.16,5000.0
2015-01-14 13:30:00,18.17,18.17,18.14,18.14,14000.0,18.17,18.17,18.14,18.14,14000.0
2015-01-14 13:35:00,18.15,18.15,18.12,18.13,9100.0,18.15,18.15,18.12,18.13,9100.0
2015-01-14 13:40:00,18.13,18.13,18.11,18.11,4300.0,18.13,18.13,18.11,18.11,4300.0
2015-01-14 13:45:00,18.1,18.13,18.08,18.13,19300.0,18.1,18.13,18.08,18.13,19300.0
2015-01-14 13:50:00,18.12,18.13,18.09,18.09,7000.0,18.12,18.13,18.09,18.09,7000.0
2015-01-14 13:55:00,18.09,18.15,18.09,18.13,84100.0,18.09,18.15,18.09,18.13,84100.0
2015-01-14 14:00:00,18.13,18.17,18.12,18.16,15000.0,18.13,18.17,18.12,18.16,15000.0
2015-01-14 14:05:00,18.16,18.18,18.15,18.17,23600.0,18.16,18.18,18.15,18.17,23600.0
2015-01-14 14:10:00,18.17,18.22,18.17,18.22,18800.0,18.17,18.22,18.17,18.22,18800.0
2015-01-14 14:15:00,18.23,18.25,18.21,18.25,20700.0,18.23,18.25,18.21,18.25,20700.0
2015-01-14 14:20:00,18.26,18.3,18.26,18.28,23700.0,18.26,18.3,18.26,18.28,23700.0
2015-01-14 14:25:00,18.29,18.33,18.28,18.32,10400.0,18.29,18.33,18.28,18.32,10400.0
2015-01-14 14:30:00,18.31,18.35,18.3,18.33,16400.0,18.31,18.35,18.3,18.33,16400.0
2015-01-14 14:35:00,18.33,18.34,18.31,18.32,10300.0,18.33,18.34,18.31,18.32,10300.0
2015-01-14 14:40:00,18.31,18.34,18.29,18.29,10200.0,18.31,18.34,18.29,18.29,10200.0
2015-01-14 14:45:00,18.3,18.31,18.28,18.28,15800.0,18.3,18.31,18.28,18.28,15800.0
2015-01-14 14:50:00,18.28,18.29,18.23,18.24,18100.0,18.28,18.29,18.23,18.24,18100.0
2015-01-14 14:55:00,18.24,18.27,18.23,18.26,12000.0,18.24,18.27,18.23,18.26,12000.0
2015-01-14 15:00:00,18.26,18.28,18.25,18.27,14700.0,18.26,18.28,18.25,18.27,14700.0
2015-01-14 15:05:00,18.27,18.3,18.25,18.29,17000.0,18.27,18.3,18.25,18.29,17000.0
2015-01-14 15:10:00,18.29,18.29,18.26,18.27,11800.0,18.29,18.29,18.26,18.27,11800.0
2015-01-14 15:15:00,18.27,18.33,18.27,18.31,45000.0,18.27,18.33,18.27,18.31,45000.0
2015-01-14 15:20:00,18.32,18.34,18.29,18.31,20900.0,18.32,18.34,18.29,18.31,20900.0
2015-01-14 15:25:00,18.3,18.33,18.27,18.32,41000.0,18.3,18.33,18.27,18.32,41000.0
2015-01-14 15:30:00,18.32,18.33,18.24,18.25,31400.0,18.32,18.33,18.24,18.25,31400.0
2015-01-14 15:35:00,18.25,18.28,18.24,18.27,29700.0,18.25,18.28,18.24,18.27,29700.0
2015-01-14 15:40:00,18.27,18.3,18.25,18.26,43100.0,18.27,18.3,18.25,18.26,43100.0
2015-01-14 15:45:00,18.26,18.3,18.24,18.25,64500.0,18.26,18.3,18.24,18.25,64500.0
2015-01-14 15:50:00,18.26,18.27,18.24,18.24,123100.0,18.26,18.27,18.24,18.24,123100.0
2015-01-14 15:55:00,18.25,18.27,18.24,18.26,136000.0,18.25,18.27,18.24,18.26,136000.0
2015-01-15 09:30:00,18.32,18.4,18.2,18.33,22700.0,18.32,18.4,18.2,18.33,22700.0
2015-01-15 09:35:00,18.28,18.28,18.18,18.22,10900.0,18.28,18.28,18.18,18.22,10900.0
2015-01-15 09:40:00,18.23,18.23,18.13,18.15,18600.0,18.23,18.23,18.13,18.15,18600.0
2015-01-15 09:45:00,18.14,18.19,18.12,18.12,14800.0,18.14,18.19,18.12,18.12,14800.0
2015-01-15 09:50:00,18.13,18.15,18.09,18.12,38600.0,18.13,18.15,18.09,18.12,38600.0
2015-01-15 09:55:00,18.11,18.17,18.06,18.17,14300.0,18.11,18.17,18.06,18.17,14300.0
2015-01-15 10:00:00,18.14,18.15,18.08,18.13,19900.0,18.14,18.15,18.08,18.13,19900.0
2015-01-15 10:05:00,18.13,18.19,18.12,18.19,16000.0,18.13,18.19,18.12,18.19,16000.0
2015-01-15 10:10:00,18.18,18.19,18.13,18.18,21300.0,18.18,18.19,18.13,18.18,21300.0
2015-01-15 10:15:00,18.18,18.24,18.18,18.24,11000.0,18.18,18.24,18.18,18.24,11000.0
2015-01-15 10:20:00,18.25,18.25,18.22,18.23,10000.0,18.25,18.25,18.22,18.23,10000.0
2015-01-15 10:25:00,18.23,18.28,18.23,18.28,7300.0,18.23,18.28,18.23,18.28,7300.0
2015-01-15 10:30:00,18.28,18.31,18.28,18.3,25900.0,18.28,18.31,18.28,18.3,25900.0
2015-01-15 10:35:00,18.3,18.3,18.26,18.27,14700.0,18.3,18.3,18.26,18.27,14700.0
2015-01-15 10:40:00,18.27,18.27,18.24,18.25,2400.0,18.27,18.27,18.24,18.25,2400.0
2015-01-15 10:45:00,18.25,18.26,18.23,18.23,10000.0,18.25,18.26,18.23,18.23,10000.0
2015-01-15 10:50:00,18.24,18.25,18.22,18.22,6400.0,18.24,18.25,18.22,18.22,6400.0
2015-01-15 10:55:00,18.22,18.22,18.16,18.17,11000.0,18.22,18.22,18.16,18.17,11000.0
2015-01-15 11:00:00,18.18,18.19,18.15,18.15,7500.0,18.18,18.19,18.15,18.15,7500.0
2015-01-15 11:05:00,18.16,18.16,18.09,18.1,55000.0,18.16,18.16,18.09,18.1,55000.0
2015-01-15 11:10:00,18.09,18.14,18.06,18.07,158900.0,18.09,18.14,18.06,18.07,158900.0
2015-01-15 11:15:00,18.07,18.08,18.01,18.02,70300.0,18.07,18.08,18.01,18.02,70300.0
2015-01-15 11:20:00,18.02,18.03,18.01,18.01,12500.0,18.02,18.03,18.01,18.01,12500.0
2015-01-15 11:25:00,18.0,18.01,17.97,18.0,51400.0,18.0,18.01,17.97,18.0,51400.0
2015-01-15 11:30:00,18.0,18.06,18.0,18.05,22600.0,18.0,18.06,18.0,18.05,22600.0
2015-01-15 11:35:00,18.05,18.06,18.01,18.02,32900.0,18.05,18.06,18.01,18.02,32900.0
2015-01-15 11:40:00,18.02,18.07,18.02,18.06,40600.0,18.02,18.07,18.02,18.06,40600.0
2015-01-15 11:45:00,18.05,18.05,18.03,18.03,21200.0,18.05,18.05,18.03,18.03,21200.0
2015-01-15 11:50:00,18.03,18.03,18.0,18.01,11500.0,18.03,18.03,18.0,18.01,11500.0
2015-01-15 11:55:00,18.01,18.01,17.99,18.01,32100.0,18.01,18.01,17.99,18.01,32100.0
2015-01-15 12:00:00,18.01,18.03,17.99,18.0,30700.0,18.01,18.03,17.99,18.0,30700.0
2015-01-15 12:05:00,18.0,18.02,17.99,18.01,13400.0,18.0,18.02,17.99,18.01,13400.0
2015-01-15 12:10:00,18.02,18.02,17.97,17.98,34700.0,18.02,18.02,17.97,17.98,34700.0
2015-01-15 12:15:00,17.98,17.98,17.94,17.94,14600.0,17.98,17.98,17.94,17.94,14600.0
2015-01-15 12:20:00,17.94,17.97,17.94,17.95,12200.0,17.94,17.97,17.94,17.95,12200.0
2015-01-15 12:25:00,17.96,17.99,17.96,17.98,16100.0,17.96,17.99,17.96,17.98,16100.0
2015-01-15 12:30:00,17.97,17.97,17.91,17.92,18800.0,17.97,17.97,17.91,17.92,18800.0
2015-01-15 12:35:00,17.91,17.91,17.83,17.86,34900.0,17.91,17.91,17.83,17.86,34900.0
2015-01-15 12:40:00,17.86,17.88,17.85,17.85,128300.0,17.86,17.88,17.85,17.85,128300.0
2015-01-15 12:45:00,17.86,17.86,17.82,17.82,26800.0,17.86,17.86,17.82,17.82,26800.0
2015-01-15 12:50:00,17.83,17.84,17.8,17.84,44300.0,17.83,17.84,17.8,17.84,44300.0
2015-01-15 12:55:00,17.84,17.84,17.81,17.82,26500.0,17.84,17.84,17.81,17.82,26500.0
2015-01-15 13:00:00,17.82,17.86,17.81,17.85,30200.0,17.82,17.86,17.81,17.85,30200.0
2015-01-15 13:05:00,17.85,17.9,17.85,17.9,146200.0,17.85,17.9,17.85,17.9,146200.0
2015-01-15 13:10:00,17.9,17.98,17.9,17.97,45900.0,17.9,17.98,17.9,17.97,45900.0
2015-01-15 13:15:00,17.98,17.99,17.97,17.99,79500.0,17.98,17.99,17.97,17.99,79500.0
2015-01-15 13:20:00,17.99,17.99,17.96,17.96,40800.0,17.99,17.99,17.96,17.96,40800.0
2015-01-15 13:25:00,17.97,17.97,17.92,17.93,31200.0,17.97,17.97,17.92,17.93,31200.0
2015-01-15 13:30:00,17.94,17.94,17.93,17.93,7700.0,17.94,17.94,17.93,17.93,7700.0
2015-01-15 13:35:00,17.92,17.92,17.86,17.86,18000.0,17.92,17.92,17.86,17.86,18000.0
2015-01-15 13:40:00,17.86,17.88,17.85,17.85,60500.0,17.86,17.88,17.85,17.85,60500.0
2015-01-15 13:45:00,17.86,17.89,17.86,17.88,16500.0,17.86,17.89,17.86,17.88,16500.0
2015-01-15 13:50:00,17.88,17.9,17.87,17.89,28200.0,17.88,17.9,17.87,17.89,28200.0
2015-01-15 13:55:00,17.9,17.9,17.84,17.84,32300.0,17.9,17.9,17.84,17.84,32300.0
2015-01-15 14:00:00,17.84,17.85,17.82,17.85,44200.0,17.84,17.85,17.82,17.85,44200.0
2015-01-15 14:05:00,17.84,17.86,17.83,17.86,26700.0,17.84,17.86,17.83,17.86,26700.0
2015-01-15 14:10:00,17.85,17.86,17.84,17.84,20300.0,17.85,17.86,17.84,17.84,20300.0
2015-01-15 14:15:00,17.84,17.88,17.84,17.87,31600.0,17.84,17.88,17.84,17.87,31600.0
2015-01-15 14:20:00,17.87,17.87,17.84,17.87,50500.0,17.87,17.87,17.84,17.87,50500.0
2015-01-15 14:25:00,17.88,17.89,17.88,17.89,8300.0,17.88,17.89,17.88,17.89,8300.0
2015-01-15 14:30:00,17.88,17.9,17.87,17.9,43900.0,17.88,17.9,17.87,17.9,43900.0
2015-01-15 14:35:00,17.91,17.95,17.91,17.93,47200.0,17.91,17.95,17.91,17.93,47200.0
2015-01-15 14:40:00,17.93,17.94,17.92,17.94,26300.0,17.93,17.94,17.92,17.94,26300.0
2015-01-15 14:45:00,17.93,17.93,17.88,17.89,62900.0,17.93,17.93,17.88,17.89,62900.0
2015-01-15 14:50:00,17.89,17.89,17.85,17.86,34300.0,17.89,17.89,17.85,17.86,34300.0
2015-01-15 14:55:00,17.86,17.89,17.85,17.88,54400.0,17.86,17.89,17.85,17.88,54400.0
2015-01-15 15:00:00,17.88,17.88,17.87,17.87,20000.0,17.88,17.88,17.87,17.87,20000.0
2015-01-15 15:05:00,17.87,17.88,17.85,17.87,43900.0,17.87,17.88,17.85,17.87,43900.0
2015-01-15 15:10:00,17.87,17.87,17.8,17.8,118200.0,17.87,17.87,17.8,17.8,118200.0
2015-01-15 15:15:00,17.8,17.81,17.78,17.78,67000.0,17.8,17.81,17.78,17.78,67000.0
2015-01-15 15:20:00,17.78,17.79,17.74,17.76,90700.0,17.78,17.79,17.74,17.76,90700.0
2015-01-15 15:25:00,17.76,17.85,17.75,17.85,149300.0,17.76,17.85,17.75,17.85,149300.0
2015-01-15 15:30:00,17.85,17.85,17.79,17.83,98900.0,17.85,17.85,17.79,17.83,98900.0
2015-01-15 15:35:00,17.82,17.82,17.78,17.78,83600.0,17.82,17.82,17.78,17.78,83600.0
2015-01-15 15:40:00,17.79,17.79,17.75,17.79,124500.0,17.79,17.79,17.75,17.79,124500.0
2015-01-15 15:45:00,17.79,17.81,17.78,17.8,105500.0,17.79,17.81,17.78,17.8,105500.0
2015-01-15 15:50:00,17.79,17.79,17.73,17.73,197300.0,17.79,17.79,17.73,17.73,197300.0
2015-01-15 15:55:00,17.73,17.74,17.71,17.74,429600.0,17.73,17.74,17.71,17.74,429600.0
2015-01-16 09:30:00,17.74,17.89,17.68,17.85,24900.0,17.74,17.89,17.68,17.85,24900.0
2015-01-16 09:35:00,17.89,17.92,17.86,17.91,11600.0,17.89,17.92,17.86,17.91,11600.0
2015-01-16 09:40:00,17.89,17.91,17.8,17.82,26700.0,17.89,17.91,17.8,17.82,26700.0
2015-01-16 09:45:00,17.82,17.9,17.81,17.9,42100.0,17.82,17.9,17.81,17.9,42100.0
2015-01-16 09:50:00,17.9,17.92,17.86,17.88,34100.0,17.9,17.92,17.86,17.88,34100.0
2015-01-16 09:55:00,17.89,17.96,17.86,17.88,66900.0,17.89,17.96,17.86,17.88,66900.0
2015-01-16 10:00:00,17.89,17.97,17.88,17.95,26600.0,17.89,17.97,17.88,17.95,26600.0
2015-01-16 10:05:00,17.95,17.95,17.89,17.89,12900.0,17.95,17.95,17.89,17.89,12900.0
2015-01-16 10:10:00,17.89,17.9,17.85,17.88,31000.0,17.89,17.9,17.85,17.88,31000.0
2015-01-16 10:15:00,17.88,17.95,17.86,17.94,36500.0,17.88,17.95,17.86,17.94,36500.0
2015-01-16 10:20:00,17.94,17.96,17.94,17.95,11900.0,17.94,17.96,17.94,17.95,11900.0
2015-01-16 10:25:00,17.96,17.99,17.96,17.98,8500.0,17.96,17.99,17.96,17.98,8500.0
2015-01-16 10:30:00,17.98,18.04,17.97,18.02,38200.0,17.98,18.04,17.97,18.02,38200.0
2015-01-16 10:35:00,18.02,18.02,17.98,18.01,17500.0,18.02,18.02,17.98,18.01,17500.0
2015-01-16 10:40:00,18.01,18.02,17.99,18.01,15100.0,18.01,18.02,17.99,18.01,15100.0
2015-01-16 10:45:00,18.01,18.03,18.0,18.0,15300.0,18.01,18.03,18.0,18.0,15300.0
2015-01-16 10:50:00,17.99,18.02,17.98,18.02,18000.0,17.99,18.02,17.98,18.02,18000.0
2015-01-16 10:55:00,18.02,18.06,18.01,18.05,17600.0,18.02,18.06,18.01,18.05,17600.0
2015-01-16 11:00:00,18.05,18.07,18.04,18.05,15500.0,18.05,18.07,18.04,18.05,15500.0
2015-01-16 11:05:00,18.04,18.04,18.0,18.03,18300.0,18.04,18.04,18.0,18.03,18300.0
2015-01-16 11:10:00,18.02,18.03,18.01,18.03,7600.0,18.02,18.03,18.01,18.03,7600.0
2015-01-16 11:15:00,18.03,18.09,18.03,18.07,14200.0,18.03,18.09,18.03,18.07,14200.0
2015-01-16 11:20:00,18.06,18.06,18.04,18.05,3700.0,18.06,18.06,18.04,18.05,3700.0
2015-01-16 11:25:00,18.04,18.04,18.0,18.0,20400.0,18.04,18.04,18.0,18.0,20400.0
2015-01-16 11:30:00,18.0,18.02,17.99,18.02,21100.0,18.0,18.02,17.99,18.02,21100.0
2015-01-16 11:35:00,18.01,18.05,18.01,18.05,21700.0,18.01,18.05,18.01,18.05,21700.0
2015-01-16 11:40:00,18.05,18.07,18.04,18.06,12600.0,18.05,18.07,18.04,18.06,12600.0
2015-01-16 11:45:00,18.07,18.07,18.04,18.04,15500.0,18.07,18.07,18.04,18.04,15500.0
2015-01-16 11:50:00,18.04,18.05,18.04,18.04,4900.0,18.04,18.05,18.04,18.04,4900.0
2015-01-16 11:55:00,18.04,18.05,18.02,18.03,32600.0,18.04,18.05,18.02,18.03,32600.0
2015-01-16 12:00:00,18.04,18.04,18.02,18.04,12900.0,18.04,18.04,18.02,18.04,12900.0
2015-01-16 12:05:00,18.04,18.05,18.02,18.02,8400.0,18.04,18.05,18.02,18.02,8400.0
2015-01-16 12:10:00,18.02,18.04,18.01,18.01,12100.0,18.02,18.04,18.01,18.01,12100.0
2015-01-16 12:15:00,18.01,18.02,18.01,18.01,4300.0,18.01,18.02,18.01,18.01,4300.0
2015-01-16 12:20:00,18.02,18.05,18.01,18.05,11800.0,18.02,18.05,18.01,18.05,11800.0
2015-01-16 12:25:00,18.05,18.08,18.05,18.07,12700.0,18.05,18.08,18.05,18.07,12700.0
2015-01-16 12:30:00,18.06,18.07,18.05,18.06,8700.0,18.06,18.07,18.05,18.06,8700.0
2015-01-16 12:35:00,18.07,18.07,18.06,18.07,9600.0,18.07,18.07,18.06,18.07,9600.0
2015-01-16 12:40:00,18.07,18.1,18.06,18.1,7900.0,18.07,18.1,18.06,18.1,7900.0
2015-01-16 12:45:00,18.1,18.1,18.09,18.09,1500.0,18.1,18.1,18.09,18.09,1500.0
2015-01-16 12:50:00,18.1,18.15,18.09,18.14,25100.0,18.1,18.15,18.09,18.14,25100.0
2015-01-16 12:55:00,18.14,18.14,18.09,18.09,21000.0,18.14,18.14,18.09,18.09,21000.0
2015-01-16 13:00:00,18.1,18.1,18.07,18.07,10000.0,18.1,18.1,18.07,18.07,10000.0
2015-01-16 13:05:00,18.08,18.12,18.07,18.11,20600.0,18.08,18.12,18.07,18.11,20600.0
2015-01-16 13:10:00,18.11,18.11,18.08,18.11,27600.0,18.11,18.11,18.08,18.11,27600.0
2015-01-16 13:15:00,18.1,18.12,18.09,18.11,7400.0,18.1,18.12,18.09,18.11,7400.0
2015-01-16 13:20:00,18.1,18.12,18.09,18.12,11500.0,18.1,18.12,18.09,18.12,11500.0
2015-01-16 13:25:00,18.11,18.12,18.08,18.1,15300.0,18.11,18.12,18.08,18.1,15300.0
2015-01-16 13:30:00,18.1,18.13,18.09,18.13,11100.0,18.1,18.13,18.09,18.13,11100.0
2015-01-16 13:35:00,18.14,18.16,18.14,18.15,8200.0,18.14,18.16,18.14,18.15,8200.0
2015-01-16 13:40:00,18.16,18.16,18.13,18.14,16800.0,18.16,18.16,18.13,18.14,16800.0
2015-01-16 13:45:00,18.14,18.18,18.13,18.18,31600.0,18.14,18.18,18.13,18.18,31600.0
2015-01-16 13:50:00,18.18,18.19,18.16,18.19,15500.0,18.18,18.19,18.16,18.19,15500.0
2015-01-16 13:55:00,18.18,18.19,18.17,18.17,7100.0,18.18,18.19,18.17,18.17,7100.0
2015-01-16 14:00:00,18.18,18.18,18.14,18.14,17900.0,18.18,18.18,18.14,18.14,17900.0
2015-01-16 14:05:00,18.14,18.16,18.14,18.16,6600.0,18.14,18.16,18.14,18.16,6600.0
2015-01-16 14:10:00,18.16,18.18,18.15,18.16,25800.0,18.16,18.18,18.15,18.16,25800.0
2015-01-16 14:15:00,18.16,18.18,18.16,18.17,18100.0,18.16,18.18,18.16,18.17,18100.0
2015-01-16 14:20:00,18.17,18.17,18.16,18.17,3600.0,18.17,18.17,18.16,18.17,3600.0
2015-01-16 14:25:00,18.17,18.21,18.16,18.19,62300.0,18.17,18.21,18.16,18.19,62300.0
2015-01-16 14:30:00,18.19,18.2,18.17,18.17,15900.0,18.19,18.2,18.17,18.17,15900.0
2015-01-16 14:35:00,18.18,18.18,18.16,18.16,12200.0,18.18,18.18,18.16,18.16,12200.0
2015-01-16 14:40:00,18.17,18.18,18.16,18.18,15500.0,18.17,18.18,18.16,18.18,15500.0
2015-01-16 14:45:00,18.17,18.18,18.16,18.16,12400.0,18.17,18.18,18.16,18.16,12400.0
2015-01-16 14:50:00,18.16,18.18,18.15,18.18,40800.0,18.16,18.18,18.15,18.18,40800.0
2015-01-16 14:55:00,18.17,18.18,18.15,18.17,24100.0,18.17,18.18,18.15,18.17,24100.0
2015-01-16 15:00:00,18.16,18.21,18.15,18.21,40300.0,18.16,18.21,18.15,18.21,40300.0
2015-01-16 15:05:00,18.21,18.22,18.18,18.2,70600.0,18.21,18.22,18.18,18.2,70600.0
2015-01-16 15:10:00,18.2,18.22,18.19,18.22,28700.0,18.2,18.22,18.19,18.22,28700.0
2015-01-16 15:15:00,18.22,18.22,18.2,18.22,18300.0,18.22,18.22,18.2,18.22,18300.0
2015-01-16 15:20:00,18.21,18.27,18.21,18.27,48000.0,18.21,18.27,18.21,18.27,48000.0
2015-01-16 15:25:00,18.27,18.27,18.24,18.27,45500.0,18.27,18.27,18.24,18.27,45500.0
2015-01-16 15:30:00,18.27,18.28,18.25,18.28,40800.0,18.27,18.28,18.25,18.28,40800.0
2015-01-16 15:35:00,18.27,18.34,18.27,18.33,66500.0,18.27,18.34,18.27,18.33,66500.0
2015-01-16 15:40:00,18.33,18.33,18.3,18.3,32000.0,18.33,18.33,18.3,18.3,32000.0
2015-01-16 15:45:00,18.3,18.31,18.28,18.3,57200.0,18.3,18.31,18.28,18.3,57200.0
2015-01-16 15:50:00,18.3,18.33,18.29,18.32,154400.0,18.3,18.33,18.29,18.32,154400.0
2015-01-16 15:55:00,18.32,18.35,18.32,18.33,165100.0,18.32,18.35,18.32,18.33,165100.0
2015-01-20 09:30:00,18.38,18.55,18.38,18.49,58700.0,18.38,18.55,18.38,18.49,58700.0
2015-01-20 09:35:00,18.49,18.51,18.35,18.38,72800.0,18.49,18.51,18.35,18.38,72800.0
2015-01-20 09:40:00,18.38,18.38,18.29,18.38,14600.0,18.38,18.38,18.29,18.38,14600.0
2015-01-20 09:45:00,18.39,18.4,18.23,18.23,19100.0,18.39,18.4,18.23,18.23,19100.0
2015-01-20 09:50:00,18.23,18.29,18.22,18.28,60300.0,18.23,18.29,18.22,18.28,60300.0
2015-01-20 09:55:00,18.28,18.29,18.26,18.29,9500.0,18.28,18.29,18.26,18.29,9500.0
2015-01-20 10:00:00,18.3,18.3,18.25,18.26,17300.0,18.3,18.3,18.25,18.26,17300.0
2015-01-20 10:05:00,18.26,18.28,18.25,18.28,5600.0,18.26,18.28,18.25,18.28,5600.0
2015-01-20 10:10:00,18.29,18.29,18.23,18.25,82000.0,18.29,18.29,18.23,18.25,82000.0
2015-01-20 10:15:00,18.25,18.27,18.25,18.27,28700.0,18.25,18.27,18.25,18.27,28700.0
2015-01-20 10:20:00,18.27,18.32,18.27,18.3,97800.0,18.27,18.32,18.27,18.3,97800.0
2015-01-20 10:25:00,18.29,18.32,18.28,18.31,211400.0,18.29,18.32,18.28,18.31,211400.0
2015-01-20 10:30:00,18.3,18.32,18.28,18.28,32600.0,18.3,18.32,18.28,18.28,32600.0
2015-01-20 10:35:00,18.28,18.3,18.23,18.23,25500.0,18.28,18.3,18.23,18.23,25500.0
2015-01-20 10:40:00,18.23,18.23,18.13,18.18,71600.0,18.23,18.23,18.13,18.18,71600.0
2015-01-20 10:45:00,18.18,18.23,18.17,18.21,14100.0,18.18,18.23,18.17,18.21,14100.0
2015-01-20 10:50:00,18.21,18.21,18.18,18.19,18100.0,18.21,18.21,18.18,18.19,18100.0
2015-01-20 10:55:00,18.19,18.19,18.15,18.16,15600.0,18.19,18.19,18.15,18.16,15600.0
2015-01-20 11:00:00,18.16,18.16,18.14,18.16,17800.0,18.16,18.16,18.14,18.16,17800.0
2015-01-20 11:05:00,18.16,18.21,18.15,18.21,12900.0,18.16,18.21,18.15,18.21,12900.0
2015-01-20 11:10:00,18.2,18.21,18.17,18.18,218300.0,18.2,18.21,18.17,18.18,218300.0
2015-01-20 11:15:00,18.17,18.17,18.13,18.15,35000.0,18.17,18.17,18.13,18.15,35000.0
2015-01-20 11:20:00,18.16,18.19,18.15,18.18,17200.0,18.16,18.19,18.15,18.18,17200.0
2015-01-20 11:25:00,18.18,18.19,18.12,18.14,24800.0,18.18,18.19,18.12,18.14,24800.0
2015-01-20 11:30:00,18.14,18.14,18.08,18.08,36000.0,18.14,18.14,18.08,18.08,36000.0
2015-01-20 11:35:00,18.09,18.09,18.04,18.05,85000.0,18.09,18.09,18.04,18.05,85000.0
2015-01-20 11:40:00,18.05,18.05,17.99,18.0,48000.0,18.05,18.05,17.99,18.0,48000.0
2015-01-20 11:45:00,17.99,18.0,17.95,17.98,22400.0,17.99,18.0,17.95,17.98,22400.0
2015-01-20 11:50:00,17.99,18.02,17.98,18.0,27900.0,17.99,18.02,17.98,18.0,27900.0
2015-01-20 11:55:00,18.0,18.03,18.0,18.01,14700.0,18.0,18.03,18.0,18.01,14700.0
2015-01-20 12:00:00,18.02,18.02,17.99,17.99,17200.0,18.02,18.02,17.99,17.99,17200.0
2015-01-20 12:05:00,18.0,18.04,17.99,18.04,31500.0,18.0,18.04,17.99,18.04,31500.0
2015-01-20 12:10:00,18.04,18.05,18.01,18.02,35400.0,18.04,18.05,18.01,18.02,35400.0
2015-01-20 12:15:00,18.03,18.03,17.99,17.99,33000.0,18.03,18.03,17.99,17.99,33000.0
2015-01-20 12:20:00,18.0,18.0,17.98,17.98,8100.0,18.0,18.0,17.98,17.98,8100.0
2015-01-20 12:25:00,17.98,17.99,17.95,17.95,37100.0,17.98,17.99,17.95,17.95,37100.0
2015-01-20 12:30:00,17.95,17.95,17.94,17.95,21600.0,17.95,17.95,17.94,17.95,21600.0
2015-01-20 12:35:00,17.95,17.95,17.89,17.95,84100.0,17.95,17.95,17.89,17.95,84100.0
2015-01-20 12:40:00,17.95,17.97,17.94,17.96,23600.0,17.95,17.97,17.94,17.96,23600.0
2015-01-20 12:45:00,17.96,17.99,17.96,17.98,17300.0,17.96,17.99,17.96,17.98,17300.0
2015-01-20 12:50:00,17.98,17.99,17.98,17.98,7200.0,17.98,17.99,17.98,17.98,7200.0
2015-01-20 12:55:00,17.98,18.05,17.98,18.03,148700.0,17.98,18.05,17.98,18.03,148700.0
2015-01-20 13:00:00,18.02,18.07,18.02,18.06,50500.0,18.02,18.07,18.02,18.06,50500.0
2015-01-20 13:05:00,18.06,18.07,18.02,18.02,172700.0,18.06,18.07,18.02,18.02,172700.0
2015-01-20 13:10:00,18.01,18.02,18.0,18.02,20700.0,18.01,18.02,18.0,18.02,20700.0
2015-01-20 13:15:00,18.02,18.05,18.02,18.05,14500.0,18.02,18.05,18.02,18.05,14500.0
2015-01-20 13:20:00,18.05,18.08,18.04,18.08,33600.0,18.05,18.08,18.04,18.08,33600.0
2015-01-20 13:25:00,18.08,18.08,18.07,18.08,3700.0,18.08,18.08,18.07,18.08,3700.0
2015-01-20 13:30:00,18.08,18.08,18.04,18.05,19500.0,18.08,18.08,18.04,18.05,19500.0
2015-01-20 13:35:00,18.05,18.08,18.04,18.08,26000.0,18.05,18.08,18.04,18.08,26000.0
2015-01-20 13:40:00,18.08,18.08,18.05,18.06,12500.0,18.08,18.08,18.05,18.06,12500.0
2015-01-20 13:45:00,18.05,18.07,18.05,18.07,8100.0,18.05,18.07,18.05,18.07,8100.0
2015-01-20 13:50:00,18.07,18.07,18.05,18.07,15100.0,18.07,18.07,18.05,18.07,15100.0
2015-01-20 13:55:00,18.07,18.07,18.06,18.06,8300.0,18.07,18.07,18.06,18.06,8300.0
2015-01-20 14:00:00,18.06,18.09,18.05,18.09,29300.0,18.06,18.09,18.05,18.09,29300.0
2015-01-20 14:05:00,18.08,18.1,18.07,18.1,15400.0,18.08,18.1,18.07,18.1,15400.0
2015-01-20 14:10:00,18.09,18.11,18.08,18.11,37400.0,18.09,18.11,18.08,18.11,37400.0
2015-01-20 14:15:00,18.11,18.12,18.07,18.07,31200.0,18.11,18.12,18.07,18.07,31200.0
2015-01-20 14:20:00,18.08,18.08,18.06,18.06,5800.0,18.08,18.08,18.06,18.06,5800.0
2015-01-20 14:25:00,18.06,18.07,18.02,18.05,27400.0,18.06,18.07,18.02,18.05,27400.0
2015-01-20 14:30:00,18.05,18.09,18.05,18.08,33100.0,18.05,18.09,18.05,18.08,33100.0
2015-01-20 14:35:00,18.09,18.1,18.08,18.1,7200.0,18.09,18.1,18.08,18.1,7200.0
2015-01-20 14:40:00,18.09,18.12,18.09,18.11,83000.0,18.09,18.12,18.09,18.11,83000.0
2015-01-20 14:45:00,18.11,18.13,18.1,18.12,77600.0,18.11,18.13,18.1,18.12,77600.0
2015-01-20 14:50:00,18.13,18.14,18.12,18.13,20100.0,18.13,18.14,18.12,18.13,20100.0
2015-01-20 14:55:00,18.13,18.13,18.11,18.13,32300.0,18.13,18.13,18.11,18.13,32300.0
2015-01-20 15:00:00,18.13,18.15,18.08,18.1,19900.0,18.13,18.15,18.08,18.1,19900.0
2015-01-20 15:05:00,18.1,18.12,18.09,18.1,19000.0,18.1,18.12,18.09,18.1,19000.0
2015-01-20 15:10:00,18.1,18.15,18.09,18.15,18100.0,18.1,18.15,18.09,18.15,18100.0
2015-01-20 15:15:00,18.15,18.18,18.14,18.18,34000.0,18.15,18.18,18.14,18.18,34000.0
2015-01-20 15:20:00,18.18,18.18,18.13,18.15,71900.0,18.18,18.18,18.13,18.15,71900.0
2015-01-20 15:25:00,18.15,18.16,18.13,18.14,18500.0,18.15,18.16,18.13,18.14,18500.0
2015-01-20 15:30:00,18.14,18.15,18.12,18.14,56000.0,18.14,18.15,18.12,18.14,56000.0
2015-01-20 15:35:00,18.15,18.16,18.14,18.16,17500.0,18.15,18.16,18.14,18.16,17500.0
2015-01-20 15:40:00,18.16,18.18,18.15,18.18,28000.0,18.16,18.18,18.15,18.18,28000.0
2015-01-20 15:45:00,18.18,18.19,18.17,18.17,91500.0,18.18,18.19,18.17,18.17,91500.0
2015-01-20 15:50:00,18.18,18.2,18.14,18.15,149400.0,18.18,18.2,18.14,18.15,149400.0
2015-01-20 15:55:00,18.14,18.15,18.09,18.14,333800.0,18.14,18.15,18.09,18.14,333800.0
2015-01-21 09:30:00,18.14,18.3,18.04,18.04,17200.0,18.14,18.3,18.04,18.04,17200.0
2015-01-21 09:35:00,18.05,18.28,18.04,18.28,22400.0,18.05,18.28,18.04,18.28,22400.0
2015-01-21 09:40:00,18.29,18.36,18.25,18.27,33900.0,18.29,18.36,18.25,18.27,33900.0
2015-01-21 09:45:00,18.26,18.28,18.18,18.19,18200.0,18.26,18.28,18.18,18.19,18200.0
2015-01-21 09:50:00,18.19,18.23,18.15,18.18,18600.0,18.19,18.23,18.15,18.18,18600.0
2015-01-21 09:55:00,18.18,18.23,18.18,18.23,18700.0,18.18,18.23,18.18,18.23,18700.0
2015-01-21 10:00:00,18.23,18.27,18.21,18.25,17500.0,18.23,18.27,18.21,18.25,17500.0
2015-01-21 10:05:00,18.25,18.3,18.22,18.25,16500.0,18.25,18.3,18.22,18.25,16500.0
2015-01-21 10:10:00,18.24,18.29,18.22,18.28,14300.0,18.24,18.29,18.22,18.28,14300.0
2015-01-21 10:15:00,18.28,18.3,18.27,18.3,7500.0,18.28,18.3,18.27,18.3,7500.0
2015-01-21 10:20:00,18.3,18.32,18.28,18.32,20400.0,18.3,18.32,18.28,18.32,20400.0
2015-01-21 10:25:00,18.31,18.34,18.27,18.34,16100.0,18.31,18.34,18.27,18.34,16100.0
2015-01-21 10:30:00,18.34,18.34,18.3,18.32,23400.0,18.34,18.34,18.3,18.32,23400.0
2015-01-21 10:35:00,18.32,18.32,18.28,18.3,11500.0,18.32,18.32,18.28,18.3,11500.0
2015-01-21 10:40:00,18.29,18.32,18.28,18.29,17100.0,18.29,18.32,18.28,18.29,17100.0
2015-01-21 10:45:00,18.29,18.36,18.28,18.36,9300.0,18.29,18.36,18.28,18.36,9300.0
2015-01-21 10:50:00,18.36,18.39,18.34,18.39,17200.0,18.36,18.39,18.34,18.39,17200.0
2015-01-21 10:55:00,18.4,18.41,18.38,18.4,10200.0,18.4,18.41,18.38,18.4,10200.0
2015-01-21 11:00:00,18.4,18.44,18.37,18.38,18400.0,18.4,18.44,18.37,18.38,18400.0
2015-01-21 11:05:00,18.39,18.4,18.36,18.37,8500.0,18.39,18.4,18.36,18.37,8500.0
2015-01-21 11:10:00,18.37,18.39,18.36,18.39,10600.0,18.37,18.39,18.36,18.39,10600.0
2015-01-21 11:15:00,18.39,18.39,18.34,18.35,10000.0,18.39,18.39,18.34,18.35,10000.0
2015-01-21 11:20:00,18.34,18.35,18.29,18.33,20800.0,18.34,18.35,18.29,18.33,20800.0
2015-01-21 11:25:00,18.33,18.34,18.3,18.32,29600.0,18.33,18.34,18.3,18.32,29600.0
2015-01-21 11:30:00,18.32,18.36,18.32,18.35,9100.0,18.32,18.36,18.32,18.35,9100.0
2015-01-21 11:35:00,18.35,18.35,18.28,18.28,13100.0,18.35,18.35,18.28,18.28,13100.0
2015-01-21 11:40:00,18.28,18.28,18.26,18.28,12800.0,18.28,18.28,18.26,18.28,12800.0
2015-01-21 11:45:00,18.28,18.3,18.27,18.29,6000.0,18.28,18.3,18.27,18.29,6000.0
2015-01-21 11:50:00,18.29,18.33,18.29,18.3,17700.0,18.29,18.33,18.29,18.3,17700.0
2015-01-21 11:55:00,18.3,18.32,18.27,18.27,19000.0,18.3,18.32,18.27,18.27,19000.0
2015-01-21 12:00:00,18.27,18.3,18.25,18.26,53600.0,18.27,18.3,18.25,18.26,53600.0
2015-01-21 12:05:00,18.25,18.27,18.23,18.24,22400.0,18.25,18.27,18.23,18.24,22400.0
2015-01-21 12:10:00,18.24,18.26,18.23,18.26,17200.0,18.24,18.26,18.23,18.26,17200.0
2015-01-21 12:15:00,18.25,18.28,18.25,18.28,14200.0,18.25,18.28,18.25,18.28,14200.0
2015-01-21 12:20:00,18.29,18.3,18.27,18.27,8900.0,18.29,18.3,18.27,18.27,8900.0
2015-01-21 12:25:00,18.27,18.3,18.27,18.3,4800.0,18.27,18.3,18.27,18.3,4800.0
2015-01-21 12:30:00,18.3,18.33,18.28,18.29,10700.0,18.3,18.33,18.28,18.29,10700.0
2015-01-21 12:35:00,18.29,18.32,18.29,18.3,5800.0,18.29,18.32,18.29,18.3,5800.0
2015-01-21 12:40:00,18.31,18.34,18.31,18.34,2600.0,18.31,18.34,18.31,18.34,2600.0
2015-01-21 12:45:00,18.34,18.37,18.34,18.34,16300.0,18.34,18.37,18.34,18.34,16300.0
2015-01-21 12:50:00,18.34,18.34,18.26,18.28,11500.0,18.34,18.34,18.26,18.28,11500.0
2015-01-21 12:55:00,18.29,18.33,18.28,18.32,4100.0,18.29,18.33,18.28,18.32,4100.0
2015-01-21 13:00:00,18.32,18.35,18.3,18.35,14300.0,18.32,18.35,18.3,18.35,14300.0
2015-01-21 13:05:00,18.34,18.36,18.32,18.33,17900.0,18.34,18.36,18.32,18.33,17900.0
2015-01-21 13:10:00,18.34,18.34,18.32,18.34,7100.0,18.34,18.34,18.32,18.34,7100.0
2015-01-21 13:15:00,18.34,18.36,18.34,18.34,5400.0,18.34,18.36,18.34,18.34,5400.0
2015-01-21 13:20:00,18.34,18.35,18.32,18.32,7300.0,18.34,18.35,18.32,18.32,7300.0
2015-01-21 13:25:00,18.32,18.34,18.28,18.28,11100.0,18.32,18.34,18.28,18.28,11100.0
2015-01-21 13:30:00,18.28,18.28,18.23,18.24,19100.0,18.28,18.28,18.23,18.24,19100.0
2015-01-21 13:35:00,18.24,18.27,18.23,18.26,9800.0,18.24,18.27,18.23,18.26,9800.0
2015-01-21 13:40:00,18.25,18.28,18.25,18.28,3600.0,18.25,18.28,18.25,18.28,3600.0
2015-01-21 13:45:00,18.28,18.29,18.25,18.25,10600.0,18.28,18.29,18.25,18.25,10600.0
2015-01-21 13:50:00,18.25,18.26,18.21,18.21,10800.0,18.25,18.26,18.21,18.21,10800.0
2015-01-21 13:55:00,18.21,18.22,18.19,18.21,11900.0,18.21,18.22,18.19,18.21,11900.0
2015-01-21 14:00:00,18.2,18.2,18.17,18.19,27100.0,18.2,18.2,18.17,18.19,27100.0
2015-01-21 14:05:00,18.19,18.2,18.18,18.19,24100.0,18.19,18.2,18.18,18.19,24100.0
2015-01-21 14:10:00,18.2,18.25,18.18,18.25,14400.0,18.2,18.25,18.18,18.25,14400.0
2015-01-21 14:15:00,18.25,18.25,18.23,18.24,14900.0,18.25,18.25,18.23,18.24,14900.0
2015-01-21 14:20:00,18.25,18.28,18.24,18.28,14400.0,18.25,18.28,18.24,18.28,14400.0
2015-01-21 14:25:00,18.27,18.28,18.21,18.21,20000.0,18.27,18.28,18.21,18.21,20000.0
2015-01-21 14:30:00,18.21,18.23,18.21,18.23,11800.0,18.21,18.23,18.21,18.23,11800.0
2015-01-21 14:35:00,18.23,18.23,18.2,18.21,16200.0,18.23,18.23,18.2,18.21,16200.0
2015-01-21 14:40:00,18.21,18.24,18.19,18.24,22000.0,18.21,18.24,18.19,18.24,22000.0
2015-01-21 14:45:00,18.24,18.26,18.24,18.26,11000.0,18.24,18.26,18.24,18.26,11000.0
2015-01-21 14:50:00,18.27,18.28,18.25,18.27,20700.0,18.27,18.28,18.25,18.27,20700.0
2015-01-21 14:55:00,18.27,18.31,18.27,18.31,8200.0,18.27,18.31,18.27,18.31,8200.0
2015-01-21 15:00:00,18.3,18.31,18.27,18.28,15800.0,18.3,18.31,18.27,18.28,15800.0
2015-01-21 15:05:00,18.29,18.29,18.26,18.26,14100.0,18.29,18.29,18.26,18.26,14100.0
2015-01-21 15:10:00,18.26,18.29,18.25,18.29,12400.0,18.26,18.29,18.25,18.29,12400.0
2015-01-21 15:15:00,18.29,18.32,18.29,18.32,19800.0,18.29,18.32,18.29,18.32,19800.0
2015-01-21 15:20:00,18.33,18.33,18.31,18.32,12600.0,18.33,18.33,18.31,18.32,12600.0
2015-01-21 15:25:00,18.33,18.33,18.29,18.29,26600.0,18.33,18.33,18.29,18.29,26600.0
2015-01-21 15:30:00,18.29,18.31,18.28,18.31,26400.0,18.29,18.31,18.28,18.31,26400.0
2015-01-21 15:35:00,18.31,18.31,18.28,18.29,19500.0,18.31,18.31,18.28,18.29,19500.0
2015-01-21 15:40:00,18.29,18.29,18.28,18.29,12900.0,18.29,18.29,18.28,18.29,12900.0
2015-01-21 15:45:00,18.29,18.29,18.28,18.29,19100.0,18.29,18.29,18.28,18.29,19100.0
2015-01-21 15:50:00,18.29,18.34,18.28,18.34,90900.0,18.29,18.34,18.28,18.34,90900.0
2015-01-21 15:55:00,18.34,18.35,18.32,18.34,127700.0,18.34,18.35,18.32,18.34,127700.0
2015-01-22 09:30:00,18.42,18.49,18.35,18.42,26900.0,18.42,18.49,18.35,18.42,26900.0
2015-01-22 09:35:00,18.41,18.41,18.31,18.32,12400.0,18.41,18.41,18.31,18.32,12400.0
2015-01-22 09:40:00,18.32,18.32,18.24,18.24,56400.0,18.32,18.32,18.24,18.24,56400.0
2015-01-22 09:45:00,18.25,18.25,18.15,18.18,11300.0,18.25,18.25,18.15,18.18,11300.0
2015-01-22 09:50:00,18.18,18.19,18.14,18.19,37900.0,18.18,18.19,18.14,18.19,37900.0
2015-01-22 09:55:00,18.19,18.19,18.12,18.14,46000.0,18.19,18.19,18.12,18.14,46000.0
2015-01-22 10:00:00,18.14,18.18,18.13,18.13,34100.0,18.14,18.18,18.13,18.13,34100.0
2015-01-22 10:05:00,18.13,18.14,18.07,18.11,35700.0,18.13,18.14,18.07,18.11,35700.0
2015-01-22 10:10:00,18.12,18.14,18.11,18.11,37000.0,18.12,18.14,18.11,18.11,37000.0
2015-01-22 10:15:00,18.1,18.15,18.1,18.12,67200.0,18.1,18.15,18.1,18.12,67200.0
2015-01-22 10:20:00,18.12,18.17,18.1,18.16,113300.0,18.12,18.17,18.1,18.16,113300.0
2015-01-22 10:25:00,18.16,18.21,18.15,18.2,17300.0,18.16,18.21,18.15,18.2,17300.0
2015-01-22 10:30:00,18.2,18.26,18.2,18.26,15600.0,18.2,18.26,18.2,18.26,15600.0
2015-01-22 10:35:00,18.26,18.3,18.24,18.28,17500.0,18.26,18.3,18.24,18.28,17500.0
2015-01-22 10:40:00,18.29,18.35,18.28,18.34,21100.0,18.29,18.35,18.28,18.34,21100.0
2015-01-22 10:45:00,18.35,18.37,18.35,18.37,18000.0,18.35,18.37,18.35,18.37,18000.0
2015-01-22 10:50:00,18.37,18.4,18.34,18.34,34100.0,18.37,18.4,18.34,18.34,34100.0
2015-01-22 10:55:00,18.33,18.38,18.33,18.38,21500.0,18.33,18.38,18.33,18.38,21500.0
2015-01-22 11:00:00,18.39,18.4,18.32,18.33,15100.0,18.39,18.4,18.32,18.33,15100.0
2015-01-22 11:05:00,18.33,18.34,18.27,18.27,16200.0,18.33,18.34,18.27,18.27,16200.0
2015-01-22 11:10:00,18.27,18.28,18.25,18.26,30500.0,18.27,18.28,18.25,18.26,30500.0
2015-01-22 11:15:00,18.25,18.26,18.22,18.23,30400.0,18.25,18.26,18.22,18.23,30400.0
2015-01-22 11:20:00,18.22,18.25,18.21,18.24,24100.0,18.22,18.25,18.21,18.24,24100.0
2015-01-22 11:25:00,18.25,18.25,18.21,18.21,26100.0,18.25,18.25,18.21,18.21,26100.0
2015-01-22 11:30:00,18.22,18.25,18.2,18.2,39500.0,18.22,18.25,18.2,18.2,39500.0
2015-01-22 11:35:00,18.2,18.2,18.17,18.18,36100.0,18.2,18.2,18.17,18.18,36100.0
2015-01-22 11:40:00,18.17,18.19,18.15,18.16,20000.0,18.17,18.19,18.15,18.16,20000.0
2015-01-22 11:45:00,18.16,18.16,18.12,18.12,24000.0,18.16,18.16,18.12,18.12,24000.0
2015-01-22 11:50:00,18.12,18.15,18.12,18.15,14800.0,18.12,18.15,18.12,18.15,14800.0
2015-01-22 11:55:00,18.15,18.2,18.14,18.18,26800.0,18.15,18.2,18.14,18.18,26800.0
2015-01-22 12:00:00,18.19,18.2,18.17,18.17,23300.0,18.19,18.2,18.17,18.17,23300.0
2015-01-22 12:05:00,18.18,18.18,18.16,18.17,10900.0,18.18,18.18,18.16,18.17,10900.0
2015-01-22 12:10:00,18.18,18.2,18.17,18.19,16000.0,18.18,18.2,18.17,18.19,16000.0
2015-01-22 12:15:00,18.19,18.21,18.19,18.2,8400.0,18.19,18.21,18.19,18.2,8400.0
2015-01-22 12:20:00,18.21,18.24,18.2,18.23,11300.0,18.21,18.24,18.2,18.23,11300.0
2015-01-22 12:25:00,18.24,18.25,18.22,18.24,13400.0,18.24,18.25,18.22,18.24,13400.0
2015-01-22 12:30:00,18.25,18.25,18.21,18.22,7500.0,18.25,18.25,18.21,18.22,7500.0
2015-01-22 12:35:00,18.23,18.25,18.22,18.22,9800.0,18.23,18.25,18.22,18.22,9800.0
2015-01-22 12:40:00,18.23,18.25,18.22,18.25,6400.0,18.23,18.25,18.22,18.25,6400.0
2015-01-22 12:45:00,18.25,18.28,18.23,18.23,54000.0,18.25,18.28,18.23,18.23,54000.0
2015-01-22 12:50:00,18.24,18.24,18.2,18.2,11600.0,18.24,18.24,18.2,18.2,11600.0
2015-01-22 12:55:00,18.2,18.22,18.19,18.22,89800.0,18.2,18.22,18.19,18.22,89800.0
2015-01-22 13:00:00,18.23,18.27,18.23,18.26,7900.0,18.23,18.27,18.23,18.26,7900.0
2015-01-22 13:05:00,18.27,18.27,18.26,18.26,2500.0,18.27,18.27,18.26,18.26,2500.0
2015-01-22 13:10:00,18.27,18.28,18.25,18.25,21000.0,18.27,18.28,18.25,18.25,21000.0
2015-01-22 13:15:00,18.25,18.25,18.23,18.23,5300.0,18.25,18.25,18.23,18.23,5300.0
2015-01-22 13:20:00,18.23,18.24,18.21,18.23,9100.0,18.23,18.24,18.21,18.23,9100.0
2015-01-22 13:25:00,18.22,18.23,18.2,18.2,12600.0,18.22,18.23,18.2,18.2,12600.0
2015-01-22 13:30:00,18.2,18.24,18.2,18.21,20300.0,18.2,18.24,18.2,18.21,20300.0
2015-01-22 13:35:00,18.21,18.23,18.21,18.23,5100.0,18.21,18.23,18.21,18.23,5100.0
2015-01-22 13:40:00,18.23,18.26,18.23,18.26,6500.0,18.23,18.26,18.23,18.26,6500.0
2015-01-22 13:45:00,18.25,18.26,18.24,18.25,12200.0,18.25,18.26,18.24,18.25,12200.0
2015-01-22 13:50:00,18.25,18.26,18.24,18.26,4700.0,18.25,18.26,18.24,18.26,4700.0
2015-01-22 13:55:00,18.26,18.26,18.22,18.23,20500.0,18.26,18.26,18.22,18.23,20500.0
2015-01-22 14:00:00,18.23,18.28,18.23,18.27,8800.0,18.23,18.28,18.23,18.27,8800.0
2015-01-22 14:05:00,18.27,18.28,18.22,18.25,17500.0,18.27,18.28,18.22,18.25,17500.0
2015-01-22 14:10:00,18.25,18.27,18.24,18.27,7800.0,18.25,18.27,18.24,18.27,7800.0
2015-01-22 14:15:00,18.27,18.32,18.27,18.32,26100.0,18.27,18.32,18.27,18.32,26100.0
2015-01-22 14:20:00,18.32,18.32,18.28,18.3,25500.0,18.32,18.32,18.28,18.3,25500.0
2015-01-22 14:25:00,18.3,18.33,18.3,18.3,15800.0,18.3,18.33,18.3,18.3,15800.0
2015-01-22 14:30:00,18.31,18.34,18.31,18.33,16700.0,18.31,18.34,18.31,18.33,16700.0
2015-01-22 14:35:00,18.34,18.36,18.33,18.36,6300.0,18.34,18.36,18.33,18.36,6300.0
2015-01-22 14:40:00,18.36,18.37,18.35,18.37,20700.0,18.36,18.37,18.35,18.37,20700.0
2015-01-22 14:45:00,18.36,18.41,18.36,18.41,11100.0,18.36,18.41,18.36,18.41,11100.0
2015-01-22 14:50:00,18.4,18.43,18.4,18.43,4900.0,18.4,18.43,18.4,18.43,4900.0
2015-01-22 14:55:00,18.43,18.46,18.43,18.46,6800.0,18.43,18.46,18.43,18.46,6800.0
2015-01-22 15:00:00,18.46,18.49,18.45,18.48,13500.0,18.46,18.49,18.45,18.48,13500.0
2015-01-22 15:05:00,18.48,18.5,18.48,18.5,13700.0,18.48,18.5,18.48,18.5,13700.0
2015-01-22 15:10:00,18.49,18.51,18.49,18.51,15400.0,18.49,18.51,18.49,18.51,15400.0
2015-01-22 15:15:00,18.51,18.54,18.51,18.53,31600.0,18.51,18.54,18.51,18.53,31600.0
2015-01-22 15:20:00,18.54,18.54,18.44,18.46,67900.0,18.54,18.54,18.44,18.46,67900.0
2015-01-22 15:25:00,18.45,18.47,18.42,18.45,45500.0,18.45,18.47,18.42,18.45,45500.0
2015-01-22 15:30:00,18.45,18.45,18.41,18.42,81000.0,18.45,18.45,18.41,18.42,81000.0
2015-01-22 15:35:00,18.42,18.44,18.39,18.39,54200.0,18.42,18.44,18.39,18.39,54200.0
2015-01-22 15:40:00,18.39,18.4,18.38,18.39,17300.0,18.39,18.4,18.38,18.39,17300.0
2015-01-22 15:45:00,18.39,18.41,18.37,18.41,65400.0,18.39,18.41,18.37,18.41,65400.0
2015-01-22 15:50:00,18.39,18.41,18.34,18.35,141400.0,18.39,18.41,18.34,18.35,141400.0
2015-01-22 15:55:00,18.36,18.37,18.35,18.36,262300.0,18.36,18.37,18.35,18.36,262300.0
2015-01-23 09:30:00,18.37,18.49,18.3,18.49,21000.0,18.37,18.49,18.3,18.49,21000.0
2015-01-23 09:35:00,18.45,18.51,18.37,18.47,44400.0,18.45,18.51,18.37,18.47,44400.0
2015-01-23 09:40:00,18.47,18.47,18.38,18.39,46100.0,18.47,18.47,18.38,18.39,46100.0
2015-01-23 09:45:00,18.38,18.51,18.38,18.5,66200.0,18.38,18.51,18.38,18.5,66200.0
2015-01-23 09:50:00,18.5,18.58,18.49,18.57,28600.0,18.5,18.58,18.49,18.57,28600.0
2015-01-23 09:55:00,18.57,18.62,18.55,18.62,11300.0,18.57,18.62,18.55,18.62,11300.0
2015-01-23 10:00:00,18.62,18.66,18.6,18.6,15900.0,18.62,18.66,18.6,18.6,15900.0
2015-01-23 10:05:00,18.61,18.62,18.59,18.59,64900.0,18.61,18.62,18.59,18.59,64900.0
2015-01-23 10:10:00,18.6,18.61,18.57,18.57,13300.0,18.6,18.61,18.57,18.57,13300.0
2015-01-23 10:15:00,18.56,18.56,18.53,18.55,9400.0,18.56,18.56,18.53,18.55,9400.0
2015-01-23 10:20:00,18.56,18.58,18.56,18.56,9500.0,18.56,18.58,18.56,18.56,9500.0
2015-01-23 10:25:00,18.56,18.57,18.53,18.57,13100.0,18.56,18.57,18.53,18.57,13100.0
2015-01-23 10:30:00,18.57,18.58,18.54,18.54,6000.0,18.57,18.58,18.54,18.54,6000.0
2015-01-23 10:35:00,18.55,18.55,18.5,18.52,9100.0,18.55,18.55,18.5,18.52,9100.0
2015-01-23 10:40:00,18.52,18.52,18.49,18.5,10900.0,18.52,18.52,18.49,18.5,10900.0
2015-01-23 10:45:00,18.51,18.51,18.49,18.51,14600.0,18.51,18.51,18.49,18.51,14600.0
2015-01-23 10:50:00,18.51,18.51,18.48,18.5,60900.0,18.51,18.51,18.48,18.5,60900.0
2015-01-23 10:55:00,18.5,18.52,18.48,18.51,33100.0,18.5,18.52,18.48,18.51,33100.0
2015-01-23 11:00:00,18.51,18.56,18.5,18.56,13300.0,18.51,18.56,18.5,18.56,13300.0
2015-01-23 11:05:00,18.56,18.57,18.55,18.55,7100.0,18.56,18.57,18.55,18.55,7100.0
2015-01-23 11:10:00,18.56,18.57,18.54,18.54,8900.0,18.56,18.57,18.54,18.54,8900.0
2015-01-23 11:15:00,18.54,18.54,18.53,18.54,18100.0,18.54,18.54,18.53,18.54,18100.0
2015-01-23 11:20:00,18.53,18.53,18.51,18.52,27900.0,18.53,18.53,18.51,18.52,27900.0
2015-01-23 11:25:00,18.52,18.52,18.46,18.48,43300.0,18.52,18.52,18.46,18.48,43300.0
2015-01-23 11:30:00,18.49,18.49,18.45,18.46,19000.0,18.49,18.49,18.45,18.46,19000.0
2015-01-23 11:35:00,18.46,18.46,18.45,18.46,2300.0,18.46,18.46,18.45,18.46,2300.0
2015-01-23 11:40:00,18.46,18.49,18.46,18.48,9800.0,18.46,18.49,18.46,18.48,9800.0
2015-01-23 11:45:00,18.49,18.5,18.49,18.5,4100.0,18.49,18.5,18.49,18.5,4100.0
2015-01-23 11:50:00,18.49,18.5,18.45,18.46,12000.0,18.49,18.5,18.45,18.46,12000.0
2015-01-23 11:55:00,18.45,18.46,18.42,18.43,9500.0,18.45,18.46,18.42,18.43,9500.0
2015-01-23 12:00:00,18.43,18.44,18.42,18.42,11000.0,18.43,18.44,18.42,18.42,11000.0
2015-01-23 12:05:00,18.42,18.44,18.42,18.44,8100.0,18.42,18.44,18.42,18.44,8100.0
2015-01-23 12:10:00,18.44,18.49,18.43,18.48,12600.0,18.44,18.49,18.43,18.48,12600.0
2015-01-23 12:15:00,18.48,18.48,18.42,18.42,8200.0,18.48,18.48,18.42,18.42,8200.0
2015-01-23 12:20:00,18.43,18.45,18.42,18.45,9600.0,18.43,18.45,18.42,18.45,9600.0
2015-01-23 12:25:00,18.46,18.48,18.46,18.48,24500.0,18.46,18.48,18.46,18.48,24500.0
2015-01-23 12:30:00,18.48,18.51,18.48,18.49,42000.0,18.48,18.51,18.48,18.49,42000.0
2015-01-23 12:35:00,18.5,18.52,18.49,18.5,19900.0,18.5,18.52,18.49,18.5,19900.0
2015-01-23 12:40:00,18.5,18.51,18.5,18.51,8400.0,18.5,18.51,18.5,18.51,8400.0
2015-01-23 12:45:00,18.51,18.52,18.5,18.52,11000.0,18.51,18.52,18.5,18.52,11000.0
2015-01-23 12:50:00,18.52,18.52,18.49,18.51,19600.0,18.52,18.52,18.49,18.51,19600.0
2015-01-23 12:55:00,18.5,18.51,18.48,18.51,6600.0,18.5,18.51,18.48,18.51,6600.0
2015-01-23 13:00:00,18.51,18.52,18.5,18.52,10700.0,18.51,18.52,18.5,18.52,10700.0
2015-01-23 13:05:00,18.52,18.55,18.52,18.55,5400.0,18.52,18.55,18.52,18.55,5400.0
2015-01-23 13:10:00,18.55,18.56,18.54,18.55,8800.0,18.55,18.56,18.54,18.55,8800.0
2015-01-23 13:15:00,18.54,18.54,18.5,18.5,11000.0,18.54,18.54,18.5,18.5,11000.0
2015-01-23 13:20:00,18.5,18.51,18.5,18.5,9100.0,18.5,18.51,18.5,18.5,9100.0
2015-01-23 13:25:00,18.51,18.51,18.48,18.49,9100.0,18.51,18.51,18.48,18.49,9100.0
2015-01-23 13:30:00,18.49,18.51,18.48,18.5,9200.0,18.49,18.51,18.48,18.5,9200.0
2015-01-23 13:35:00,18.5,18.51,18.49,18.51,3500.0,18.5,18.51,18.49,18.51,3500.0
2015-01-23 13:40:00,18.51,18.52,18.5,18.52,4500.0,18.51,18.52,18.5,18.52,4500.0
2015-01-23 13:45:00,18.52,18.53,18.51,18.53,6800.0,18.52,18.53,18.51,18.53,6800.0
2015-01-23 13:50:00,18.53,18.54,18.52,18.54,4600.0,18.53,18.54,18.52,18.54,4600.0
2015-01-23 13:55:00,18.54,18.54,18.49,18.49,26200.0,18.54,18.54,18.49,18.49,26200.0
2015-01-23 14:00:00,18.5,18.51,18.49,18.5,12600.0,18.5,18.51,18.49,18.5,12600.0
2015-01-23 14:05:00,18.49,18.49,18.47,18.48,7700.0,18.49,18.49,18.47,18.48,7700.0
2015-01-23 14:10:00,18.47,18.47,18.45,18.46,10200.0,18.47,18.47,18.45,18.46,10200.0
2015-01-23 14:15:00,18.47,18.47,18.44,18.46,18100.0,18.47,18.47,18.44,18.46,18100.0
2015-01-23 14:20:00,18.46,18.48,18.45,18.47,4700.0,18.46,18.48,18.45,18.47,4700.0
2015-01-23 14:25:00,18.48,18.51,18.48,18.5,29100.0,18.48,18.51,18.48,18.5,29100.0
2015-01-23 14:30:00,18.5,18.5,18.47,18.48,11800.0,18.5,18.5,18.47,18.48,11800.0
2015-01-23 14:35:00,18.48,18.49,18.43,18.44,28600.0,18.48,18.49,18.43,18.44,28600.0
2015-01-23 14:40:00,18.44,18.45,18.44,18.45,3800.0,18.44,18.45,18.44,18.45,3800.0
2015-01-23 14:45:00,18.44,18.45,18.42,18.43,11700.0,18.44,18.45,18.42,18.43,11700.0
2015-01-23 14:50:00,18.43,18.44,18.41,18.43,14800.0,18.43,18.44,18.41,18.43,14800.0
2015-01-23 14:55:00,18.43,18.44,18.41,18.41,12400.0,18.43,18.44,18.41,18.41,12400.0
2015-01-23 15:00:00,18.41,18.44,18.4,18.44,12300.0,18.41,18.44,18.4,18.44,12300.0
2015-01-23 15:05:00,18.43,18.45,18.4,18.42,25900.0,18.43,18.45,18.4,18.42,25900.0
2015-01-23 15:10:00,18.42,18.43,18.42,18.42,6400.0,18.42,18.43,18.42,18.42,6400.0
2015-01-23 15:15:00,18.43,18.43,18.4,18.42,22100.0,18.43,18.43,18.4,18.42,22100.0
2015-01-23 15:20:00,18.42,18.43,18.41,18.43,17400.0,18.42,18.43,18.41,18.43,17400.0
2015-01-23 15:25:00,18.43,18.45,18.42,18.44,17300.0,18.43,18.45,18.42,18.44,17300.0
2015-01-23 15:30:00,18.45,18.45,18.42,18.42,48500.0,18.45,18.45,18.42,18.42,48500.0
2015-01-23 15:35:00,18.42,18.43,18.42,18.43,9600.0,18.42,18.43,18.42,18.43,9600.0
2015-01-23 15:40:00,18.42,18.44,18.42,18.44,18400.0,18.42,18.44,18.42,18.44,18400.0
2015-01-23 15:45:00,18.44,18.46,18.43,18.46,34200.0,18.44,18.46,18.43,18.46,34200.0
2015-01-23 15:50:00,18.46,18.47,18.44,18.46,66100.0,18.46,18.47,18.44,18.46,66100.0
2015-01-23 15:55:00,18.46,18.46,18.43,18.46,157200.0,18.46,18.46,18.43,18.46,157200.0
2015-01-26 09:30:00,18.5,18.51,18.25,18.27,17800.0,18.5,18.51,18.25,18.27,17800.0
2015-01-26 09:35:00,18.31,18.37,18.25,18.32,87300.0,18.31,18.37,18.25,18.32,87300.0
2015-01-26 09:40:00,18.32,18.35,18.3,18.33,12700.0,18.32,18.35,18.3,18.33,12700.0
2015-01-26 09:45:00,18.32,18.32,18.26,18.28,14900.0,18.32,18.32,18.26,18.28,14900.0
2015-01-26 09:50:00,18.27,18.29,18.25,18.29,79300.0,18.27,18.29,18.25,18.29,79300.0
2015-01-26 09:55:00,18.29,18.36,18.29,18.36,9500.0,18.29,18.36,18.29,18.36,9500.0
2015-01-26 10:00:00,18.36,18.37,18.34,18.36,11800.0,18.36,18.37,18.34,18.36,11800.0
2015-01-26 10:05:00,18.37,18.39,18.36,18.39,12400.0,18.37,18.39,18.36,18.39,12400.0
2015-01-26 10:10:00,18.38,18.39,18.35,18.36,14000.0,18.38,18.39,18.35,18.36,14000.0
2015-01-26 10:15:00,18.37,18.38,18.31,18.33,11600.0,18.37,18.38,18.31,18.33,11600.0
2015-01-26 10:20:00,18.33,18.37,18.32,18.33,49500.0,18.33,18.37,18.32,18.33,49500.0
2015-01-26 10:25:00,18.33,18.39,18.33,18.39,39100.0,18.33,18.39,18.33,18.39,39100.0
2015-01-26 10:30:00,18.39,18.4,18.35,18.36,13400.0,18.39,18.4,18.35,18.36,13400.0
2015-01-26 10:35:00,18.37,18.41,18.36,18.41,10600.0,18.37,18.41,18.36,18.41,10600.0
2015-01-26 10:40:00,18.41,18.43,18.4,18.41,14600.0,18.41,18.43,18.4,18.41,14600.0
2015-01-26 10:45:00,18.41,18.42,18.4,18.41,18000.0,18.41,18.42,18.4,18.41,18000.0
2015-01-26 10:50:00,18.41,18.42,18.39,18.4,17400.0,18.41,18.42,18.39,18.4,17400.0
2015-01-26 10:55:00,18.4,18.42,18.4,18.41,18400.0,18.4,18.42,18.4,18.41,18400.0
2015-01-26 11:00:00,18.4,18.43,18.4,18.42,16400.0,18.4,18.43,18.4,18.42,16400.0
2015-01-26 11:05:00,18.43,18.44,18.42,18.42,9800.0,18.43,18.44,18.42,18.42,9800.0
2015-01-26 11:10:00,18.42,18.43,18.4,18.41,13200.0,18.42,18.43,18.4,18.41,13200.0
2015-01-26 11:15:00,18.41,18.41,18.38,18.39,14000.0,18.41,18.41,18.38,18.39,14000.0
2015-01-26 11:20:00,18.39,18.42,18.39,18.39,18300.0,18.39,18.42,18.39,18.39,18300.0
2015-01-26 11:25:00,18.39,18.4,18.38,18.39,8000.0,18.39,18.4,18.38,18.39,8000.0
2015-01-26 11:30:00,18.39,18.41,18.39,18.41,7100.0,18.39,18.41,18.39,18.41,7100.0
2015-01-26 11:35:00,18.4,18.4,18.37,18.38,14500.0,18.4,18.4,18.37,18.38,14500.0
2015-01-26 11:40:00,18.38,18.39,18.37,18.38,11600.0,18.38,18.39,18.37,18.38,11600.0
2015-01-26 11:45:00,18.37,18.38,18.36,18.37,7500.0,18.37,18.38,18.36,18.37,7500.0
2015-01-26 11:50:00,18.37,18.39,18.37,18.38,23600.0,18.37,18.39,18.37,18.38,23600.0
2015-01-26 11:55:00,18.38,18.43,18.38,18.43,13500.0,18.38,18.43,18.38,18.43,13500.0
2015-01-26 12:00:00,18.44,18.44,18.43,18.44,4300.0,18.44,18.44,18.43,18.44,4300.0
2015-01-26 12:05:00,18.44,18.45,18.43,18.45,8000.0,18.44,18.45,18.43,18.45,8000.0
2015-01-26 12:10:00,18.45,18.46,18.42,18.43,20100.0,18.45,18.46,18.42,18.43,20100.0
2015-01-26 12:15:00,18.43,18.46,18.42,18.44,12500.0,18.43,18.46,18.42,18.44,12500.0
2015-01-26 12:20:00,18.44,18.46,18.42,18.46,63100.0,18.44,18.46,18.42,18.46,63100.0
2015-01-26 12:25:00,18.46,18.47,18.44,18.46,20300.0,18.46,18.47,18.44,18.46,20300.0
2015-01-26 12:30:00,18.46,18.47,18.45,18.46,5100.0,18.46,18.47,18.45,18.46,5100.0
2015-01-26 12:35:00,18.45,18.45,18.43,18.44,9800.0,18.45,18.45,18.43,18.44,9800.0
2015-01-26 12:40:00,18.45,18.47,18.44,18.45,18900.0,18.45,18.47,18.44,18.45,18900.0
2015-01-26 12:45:00,18.46,18.47,18.45,18.47,10700.0,18.46,18.47,18.45,18.47,10700.0
2015-01-26 12:50:00,18.47,18.49,18.46,18.48,12500.0,18.47,18.49,18.46,18.48,12500.0
2015-01-26 12:55:00,18.5,18.5,18.49,18.5,4200.0,18.5,18.5,18.49,18.5,4200.0
2015-01-26 13:00:00,18.5,18.51,18.49,18.51,6300.0,18.5,18.51,18.49,18.51,6300.0
2015-01-26 13:05:00,18.5,18.51,18.47,18.48,20000.0,18.5,18.51,18.47,18.48,20000.0
2015-01-26 13:10:00,18.48,18.49,18.47,18.49,4700.0,18.48,18.49,18.47,18.49,4700.0
2015-01-26 13:15:00,18.49,18.5,18.48,18.48,25600.0,18.49,18.5,18.48,18.48,25600.0
2015-01-26 13:20:00,18.48,18.49,18.48,18.49,1400.0,18.48,18.49,18.48,18.49,1400.0
2015-01-26 13:25:00,18.48,18.49,18.48,18.48,4500.0,18.48,18.49,18.48,18.48,4500.0
2015-01-26 13:30:00,18.49,18.51,18.48,18.51,17800.0,18.49,18.51,18.48,18.51,17800.0
2015-01-26 13:35:00,18.51,18.54,18.5,18.53,7100.0,18.51,18.54,18.5,18.53,7100.0
2015-01-26 13:40:00,18.54,18.57,18.53,18.57,9400.0,18.54,18.57,18.53,18.57,9400.0
2015-01-26 13:45:00,18.57,18.59,18.56,18.59,33200.0,18.57,18.59,18.56,18.59,33200.0
2015-01-26 13:50:00,18.59,18.61,18.58,18.59,14700.0,18.59,18.61,18.58,18.59,14700.0
2015-01-26 13:55:00,18.59,18.61,18.59,18.61,11200.0,18.59,18.61,18.59,18.61,11200.0
2015-01-26 14:00:00,18.61,18.61,18.58,18.59,10000.0,18.61,18.61,18.58,18.59,10000.0
2015-01-26 14:05:00,18.59,18.61,18.58,18.6,11000.0,18.59,18.61,18.58,18.6,11000.0
2015-01-26 14:10:00,18.6,18.61,18.58,18.59,17300.0,18.6,18.61,18.58,18.59,17300.0
2015-01-26 14:15:00,18.59,18.62,18.58,18.62,21200.0,18.59,18.62,18.58,18.62,21200.0
2015-01-26 14:20:00,18.62,18.62,18.58,18.59,30000.0,18.62,18.62,18.58,18.59,30000.0
2015-01-26 14:25:00,18.59,18.59,18.56,18.58,15000.0,18.59,18.59,18.56,18.58,15000.0
2015-01-26 14:30:00,18.58,18.6,18.57,18.58,23700.0,18.58,18.6,18.57,18.58,23700.0
2015-01-26 14:35:00,18.59,18.6,18.58,18.6,8100.0,18.59,18.6,18.58,18.6,8100.0
2015-01-26 14:40:00,18.6,18.61,18.57,18.58,36100.0,18.6,18.61,18.57,18.58,36100.0
2015-01-26 14:45:00,18.57,18.58,18.55,18.57,9900.0,18.57,18.58,18.55,18.57,9900.0
2015-01-26 14:50:00,18.57,18.58,18.57,18.57,7600.0,18.57,18.58,18.57,18.57,7600.0
2015-01-26 14:55:00,18.58,18.59,18.57,18.59,10100.0,18.58,18.59,18.57,18.59,10100.0
2015-01-26 15:00:00,18.58,18.59,18.57,18.57,14900.0,18.58,18.59,18.57,18.57,14900.0
2015-01-26 15:05:00,18.58,18.59,18.57,18.59,16200.0,18.58,18.59,18.57,18.59,16200.0
2015-01-26 15:10:00,18.58,18.6,18.55,18.56,39100.0,18.58,18.6,18.55,18.56,39100.0
2015-01-26 15:15:00,18.55,18.56,18.55,18.56,20300.0,18.55,18.56,18.55,18.56,20300.0
2015-01-26 15:20:00,18.55,18.57,18.53,18.55,31500.0,18.55,18.57,18.53,18.55,31500.0
2015-01-26 15:25:00,18.54,18.55,18.53,18.53,22200.0,18.54,18.55,18.53,18.53,22200.0
2015-01-26 15:30:00,18.53,18.55,18.52,18.53,31600.0,18.53,18.55,18.52,18.53,31600.0
2015-01-26 15:35:00,18.53,18.54,18.53,18.53,20100.0,18.53,18.54,18.53,18.53,20100.0
2015-01-26 15:40:00,18.54,18.54,18.5,18.5,58900.0,18.54,18.54,18.5,18.5,58900.0
2015-01-26 15:45:00,18.5,18.52,18.5,18.52,35000.0,18.5,18.52,18.5,18.52,35000.0
2015-01-26 15:50:00,18.52,18.56,18.52,18.55,69900.0,18.52,18.56,18.52,18.55,69900.0
2015-01-26 15:55:00,18.56,18.58,18.55,18.57,147700.0,18.56,18.58,18.55,18.57,147700.0
2015-01-27 09:30:00,18.38,18.55,18.28,18.34,33200.0,18.38,18.55,18.28,18.34,33200.0
2015-01-27 09:35:00,18.33,18.34,18.31,18.34,16600.0,18.33,18.34,18.31,18.34,16600.0
2015-01-27 09:40:00,18.35,18.38,18.33,18.34,14300.0,18.35,18.38,18.33,18.34,14300.0
2015-01-27 09:45:00,18.33,18.35,18.27,18.27,27000.0,18.33,18.35,18.27,18.27,27000.0
2015-01-27 09:50:00,18.27,18.29,18.2,18.23,20100.0,18.27,18.29,18.2,18.23,20100.0
2015-01-27 09:55:00,18.24,18.24,18.19,18.22,13700.0,18.24,18.24,18.19,18.22,13700.0
2015-01-27 10:00:00,18.22,18.27,18.18,18.25,35300.0,18.22,18.27,18.18,18.25,35300.0
2015-01-27 10:05:00,18.26,18.3,18.25,18.28,18000.0,18.26,18.3,18.25,18.28,18000.0
2015-01-27 10:10:00,18.29,18.33,18.25,18.31,60200.0,18.29,18.33,18.25,18.31,60200.0
2015-01-27 10:15:00,18.3,18.32,18.29,18.31,19500.0,18.3,18.32,18.29,18.31,19500.0
2015-01-27 10:20:00,18.31,18.33,18.28,18.31,50800.0,18.31,18.33,18.28,18.31,50800.0
2015-01-27 10:25:00,18.3,18.33,18.29,18.3,27300.0,18.3,18.33,18.29,18.3,27300.0
2015-01-27 10:30:00,18.29,18.29,18.25,18.26,20700.0,18.29,18.29,18.25,18.26,20700.0
2015-01-27 10:35:00,18.25,18.25,18.21,18.25,16100.0,18.25,18.25,18.21,18.25,16100.0
2015-01-27 10:40:00,18.25,18.26,18.22,18.24,55800.0,18.25,18.26,18.22,18.24,55800.0
2015-01-27 10:45:00,18.24,18.31,18.24,18.3,23300.0,18.24,18.31,18.24,18.3,23300.0
2015-01-27 10:50:00,18.31,18.33,18.31,18.32,15700.0,18.31,18.33,18.31,18.32,15700.0
2015-01-27 10:55:00,18.32,18.34,18.31,18.31,21300.0,18.32,18.34,18.31,18.31,21300.0
2015-01-27 11:00:00,18.32,18.32,18.29,18.3,15200.0,18.32,18.32,18.29,18.3,15200.0
2015-01-27 11:05:00,18.3,18.33,18.3,18.33,20300.0,18.3,18.33,18.3,18.33,20300.0
2015-01-27 11:10:00,18.33,18.35,18.32,18.33,14800.0,18.33,18.35,18.32,18.33,14800.0
2015-01-27 11:15:00,18.33,18.35,18.33,18.35,6100.0,18.33,18.35,18.33,18.35,6100.0
2015-01-27 11:20:00,18.35,18.38,18.35,18.37,14000.0,18.35,18.38,18.35,18.37,14000.0
2015-01-27 11:25:00,18.38,18.42,18.37,18.42,16600.0,18.38,18.42,18.37,18.42,16600.0
2015-01-27 11:30:00,18.43,18.45,18.42,18.45,9300.0,18.43,18.45,18.42,18.45,9300.0
2015-01-27 11:35:00,18.45,18.46,18.43,18.43,16800.0,18.45,18.46,18.43,18.43,16800.0
2015-01-27 11:40:00,18.44,18.45,18.42,18.43,14800.0,18.44,18.45,18.42,18.43,14800.0
2015-01-27 11:45:00,18.43,18.47,18.43,18.47,9100.0,18.43,18.47,18.43,18.47,9100.0
2015-01-27 11:50:00,18.47,18.5,18.43,18.44,22700.0,18.47,18.5,18.43,18.44,22700.0
2015-01-27 11:55:00,18.43,18.45,18.38,18.38,15500.0,18.43,18.45,18.38,18.38,15500.0
2015-01-27 12:00:00,18.38,18.44,18.37,18.43,21100.0,18.38,18.44,18.37,18.43,21100.0
2015-01-27 12:05:00,18.43,18.44,18.39,18.39,46900.0,18.43,18.44,18.39,18.39,46900.0
2015-01-27 12:10:00,18.39,18.4,18.36,18.37,15200.0,18.39,18.4,18.36,18.37,15200.0
2015-01-27 12:15:00,18.36,18.38,18.36,18.38,9000.0,18.36,18.38,18.36,18.38,9000.0
2015-01-27 12:20:00,18.38,18.43,18.37,18.39,33900.0,18.38,18.43,18.37,18.39,33900.0
2015-01-27 12:25:00,18.4,18.44,18.4,18.44,20300.0,18.4,18.44,18.4,18.44,20300.0
2015-01-27 12:30:00,18.45,18.45,18.44,18.45,6800.0,18.45,18.45,18.44,18.45,6800.0
2015-01-27 12:35:00,18.45,18.47,18.45,18.47,6500.0,18.45,18.47,18.45,18.47,6500.0
2015-01-27 12:40:00,18.48,18.48,18.46,18.48,11300.0,18.48,18.48,18.46,18.48,11300.0
2015-01-27 12:45:00,18.48,18.48,18.42,18.43,24600.0,18.48,18.48,18.42,18.43,24600.0
2015-01-27 12:50:00,18.43,18.44,18.42,18.43,9100.0,18.43,18.44,18.42,18.43,9100.0
2015-01-27 12:55:00,18.43,18.44,18.41,18.42,11700.0,18.43,18.44,18.41,18.42,11700.0
2015-01-27 13:00:00,18.43,18.45,18.43,18.45,7400.0,18.43,18.45,18.43,18.45,7400.0
2015-01-27 13:05:00,18.45,18.45,18.44,18.44,15400.0,18.45,18.45,18.44,18.44,15400.0
2015-01-27 13:10:00,18.45,18.45,18.44,18.45,19500.0,18.45,18.45,18.44,18.45,19500.0
2015-01-27 13:15:00,18.46,18.48,18.44,18.47,13300.0,18.46,18.48,18.44,18.47,13300.0
2015-01-27 13:20:00,18.47,18.5,18.47,18.49,23500.0,18.47,18.5,18.47,18.49,23500.0
2015-01-27 13:25:00,18.49,18.5,18.48,18.49,11500.0,18.49,18.5,18.48,18.49,11500.0
2015-01-27 13:30:00,18.5,18.5,18.46,18.46,21200.0,18.5,18.5,18.46,18.46,21200.0
2015-01-27 13:35:00,18.46,18.46,18.44,18.45,10900.0,18.46,18.46,18.44,18.45,10900.0
2015-01-27 13:40:00,18.46,18.47,18.46,18.46,5400.0,18.46,18.47,18.46,18.46,5400.0
2015-01-27 13:45:00,18.46,18.47,18.46,18.47,1800.0,18.46,18.47,18.46,18.47,1800.0
2015-01-27 13:50:00,18.47,18.48,18.46,18.46,13700.0,18.47,18.48,18.46,18.46,13700.0
2015-01-27 13:55:00,18.45,18.46,18.43,18.46,6000.0,18.45,18.46,18.43,18.46,6000.0
2015-01-27 14:00:00,18.45,18.46,18.44,18.45,16600.0,18.45,18.46,18.44,18.45,16600.0
2015-01-27 14:05:00,18.46,18.47,18.45,18.45,14300.0,18.46,18.47,18.45,18.45,14300.0
2015-01-27 14:10:00,18.45,18.46,18.44,18.46,8800.0,18.45,18.46,18.44,18.46,8800.0
2015-01-27 14:15:00,18.46,18.47,18.45,18.46,26400.0,18.46,18.47,18.45,18.46,26400.0
2015-01-27 14:20:00,18.46,18.49,18.45,18.48,19200.0,18.46,18.49,18.45,18.48,19200.0
2015-01-27 14:25:00,18.48,18.51,18.48,18.51,13300.0,18.48,18.51,18.48,18.51,13300.0
2015-01-27 14:30:00,18.51,18.51,18.5,18.51,9900.0,18.51,18.51,18.5,18.51,9900.0
2015-01-27 14:35:00,18.51,18.51,18.49,18.51,10200.0,18.51,18.51,18.49,18.51,10200.0
2015-01-27 14:40:00,18.51,18.52,18.46,18.49,54800.0,18.51,18.52,18.46,18.49,54800.0
2015-01-27 14:45:00,18.49,18.49,18.47,18.48,14700.0,18.49,18.49,18.47,18.48,14700.0
2015-01-27 14:50:00,18.48,18.48,18.45,18.45,15900.0,18.48,18.48,18.45,18.45,15900.0
2015-01-27 14:55:00,18.45,18.46,18.44,18.45,14000.0,18.45,18.46,18.44,18.45,14000.0
2015-01-27 15:00:00,18.45,18.46,18.44,18.46,10200.0,18.45,18.46,18.44,18.46,10200.0
2015-01-27 15:05:00,18.45,18.46,18.43,18.43,23400.0,18.45,18.46,18.43,18.43,23400.0
2015-01-27 15:10:00,18.44,18.44,18.42,18.42,25400.0,18.44,18.44,18.42,18.42,25400.0
2015-01-27 15:15:00,18.42,18.42,18.39,18.39,21900.0,18.42,18.42,18.39,18.39,21900.0
2015-01-27 15:20:00,18.39,18.39,18.34,18.36,33100.0,18.39,18.39,18.34,18.36,33100.0
2015-01-27 15:25:00,18.37,18.37,18.33,18.34,13200.0,18.37,18.37,18.33,18.34,13200.0
2015-01-27 15:30:00,18.34,18.39,18.34,18.38,29500.0,18.34,18.39,18.34,18.38,29500.0
2015-01-27 15:35:00,18.38,18.38,18.32,18.34,52600.0,18.38,18.38,18.32,18.34,52600.0
2015-01-27 15:40:00,18.35,18.39,18.35,18.39,24600.0,18.35,18.39,18.35,18.39,24600.0
2015-01-27 15:45:00,18.38,18.41,18.38,18.38,45500.0,18.38,18.41,18.38,18.38,45500.0
2015-01-27 15:50:00,18.39,18.4,18.35,18.37,73800.0,18.39,18.4,18.35,18.37,73800.0
2015-01-27 15:55:00,18.37,18.39,18.33,18.34,125000.0,18.37,18.39,18.33,18.34,125000.0
2015-01-28 09:30:00,18.5,18.59,18.34,18.35,30300.0,18.5,18.59,18.34,18.35,30300.0
2015-01-28 09:35:00,18.34,18.41,18.28,18.35,45400.0,18.34,18.41,18.28,18.35,45400.0
2015-01-28 09:40:00,18.37,18.45,18.37,18.38,8100.0,18.37,18.45,18.37,18.38,8100.0
2015-01-28 09:45:00,18.39,18.46,18.36,18.46,138200.0,18.39,18.46,18.36,18.46,138200.0
2015-01-28 09:50:00,18.47,18.54,18.47,18.51,11200.0,18.47,18.54,18.47,18.51,11200.0
2015-01-28 09:55:00,18.52,18.54,18.47,18.47,82900.0,18.52,18.54,18.47,18.47,82900.0
2015-01-28 10:00:00,18.48,18.49,18.46,18.48,9800.0,18.48,18.49,18.46,18.48,9800.0
2015-01-28 10:05:00,18.48,18.48,18.42,18.42,25800.0,18.48,18.48,18.42,18.42,25800.0
2015-01-28 10:10:00,18.41,18.44,18.41,18.41,14600.0,18.41,18.44,18.41,18.41,14600.0
2015-01-28 10:15:00,18.4,18.4,18.36,18.39,4800.0,18.4,18.4,18.36,18.39,4800.0
2015-01-28 10:20:00,18.39,18.42,18.39,18.41,12400.0,18.39,18.42,18.39,18.41,12400.0
2015-01-28 10:25:00,18.41,18.44,18.4,18.42,12000.0,18.41,18.44,18.4,18.42,12000.0
2015-01-28 10:30:00,18.42,18.42,18.36,18.37,6600.0,18.42,18.42,18.36,18.37,6600.0
2015-01-28 10:35:00,18.36,18.38,18.34,18.35,6300.0,18.36,18.38,18.34,18.35,6300.0
2015-01-28 10:40:00,18.34,18.35,18.3,18.3,14000.0,18.34,18.35,18.3,18.3,14000.0
2015-01-28 10:45:00,18.3,18.31,18.28,18.29,10300.0,18.3,18.31,18.28,18.29,10300.0
2015-01-28 10:50:00,18.3,18.32,18.27,18.27,8200.0,18.3,18.32,18.27,18.27,8200.0
2015-01-28 10:55:00,18.26,18.26,18.19,18.24,9600.0,18.26,18.26,18.19,18.24,9600.0
2015-01-28 11:00:00,18.24,18.26,18.23,18.25,10500.0,18.24,18.26,18.23,18.25,10500.0
2015-01-28 11:05:00,18.25,18.26,18.25,18.26,8200.0,18.25,18.26,18.25,18.26,8200.0
2015-01-28 11:10:00,18.27,18.27,18.2,18.2,7900.0,18.27,18.27,18.2,18.2,7900.0
2015-01-28 11:15:00,18.2,18.22,18.17,18.21,14400.0,18.2,18.22,18.17,18.21,14400.0
2015-01-28 11:20:00,18.22,18.26,18.21,18.26,9200.0,18.22,18.26,18.21,18.26,9200.0
2015-01-28 11:25:00,18.26,18.29,18.24,18.27,10400.0,18.26,18.29,18.24,18.27,10400.0
2015-01-28 11:30:00,18.27,18.31,18.26,18.31,8200.0,18.27,18.31,18.26,18.31,8200.0
2015-01-28 11:35:00,18.31,18.33,18.31,18.32,7300.0,18.31,18.33,18.31,18.32,7300.0
2015-01-28 11:40:00,18.32,18.33,18.31,18.32,8800.0,18.32,18.33,18.31,18.32,8800.0
2015-01-28 11:45:00,18.33,18.36,18.32,18.35,6400.0,18.33,18.36,18.32,18.35,6400.0
2015-01-28 11:50:00,18.35,18.35,18.32,18.34,6700.0,18.35,18.35,18.32,18.34,6700.0
2015-01-28 11:55:00,18.34,18.37,18.32,18.36,11300.0,18.34,18.37,18.32,18.36,11300.0
2015-01-28 12:00:00,18.37,18.39,18.36,18.39,2500.0,18.37,18.39,18.36,18.39,2500.0
2015-01-28 12:05:00,18.39,18.4,18.37,18.38,7200.0,18.39,18.4,18.37,18.38,7200.0
2015-01-28 12:10:00,18.38,18.39,18.36,18.38,14600.0,18.38,18.39,18.36,18.38,14600.0
2015-01-28 12:15:00,18.39,18.42,18.37,18.41,9400.0,18.39,18.42,18.37,18.41,9400.0
2015-01-28 12:20:00,18.41,18.41,18.39,18.41,5800.0,18.41,18.41,18.39,18.41,5800.0
2015-01-28 12:25:00,18.41,18.44,18.4,18.43,9600.0,18.41,18.44,18.4,18.43,9600.0
2015-01-28 12:30:00,18.44,18.45,18.43,18.45,8700.0,18.44,18.45,18.43,18.45,8700.0
2015-01-28 12:35:00,18.44,18.45,18.43,18.45,22400.0,18.44,18.45,18.43,18.45,22400.0
2015-01-28 12:40:00,18.45,18.48,18.44,18.46,12500.0,18.45,18.48,18.44,18.46,12500.0
2015-01-28 12:45:00,18.46,18.46,18.45,18.45,17700.0,18.46,18.46,18.45,18.45,17700.0
2015-01-28 12:50:00,18.45,18.46,18.42,18.43,6000.0,18.45,18.46,18.42,18.43,6000.0
2015-01-28 12:55:00,18.43,18.45,18.43,18.44,4900.0,18.43,18.45,18.43,18.44,4900.0
2015-01-28 13:00:00,18.43,18.43,18.41,18.42,7100.0,18.43,18.43,18.41,18.42,7100.0
2015-01-28 13:05:00,18.42,18.45,18.42,18.44,3000.0,18.42,18.45,18.42,18.44,3000.0
2015-01-28 13:10:00,18.43,18.44,18.41,18.42,8200.0,18.43,18.44,18.41,18.42,8200.0
2015-01-28 13:15:00,18.42,18.44,18.41,18.42,6000.0,18.42,18.44,18.41,18.42,6000.0
2015-01-28 13:20:00,18.42,18.45,18.42,18.44,15600.0,18.42,18.45,18.42,18.44,15600.0
2015-01-28 13:25:00,18.45,18.45,18.43,18.44,1500.0,18.45,18.45,18.43,18.44,1500.0
2015-01-28 13:30:00,18.44,18.47,18.43,18.45,25800.0,18.44,18.47,18.43,18.45,25800.0
2015-01-28 13:35:00,18.44,18.44,18.43,18.43,4500.0,18.44,18.44,18.43,18.43,4500.0
2015-01-28 13:40:00,18.43,18.44,18.42,18.44,25500.0,18.43,18.44,18.42,18.44,25500.0
2015-01-28 13:45:00,18.44,18.45,18.43,18.44,27100.0,18.44,18.45,18.43,18.44,27100.0
2015-01-28 13:50:00,18.44,18.45,18.4,18.4,21800.0,18.44,18.45,18.4,18.4,21800.0
2015-01-28 13:55:00,18.4,18.4,18.32,18.34,23900.0,18.4,18.4,18.32,18.34,23900.0
2015-01-28 14:00:00,18.35,18.41,18.34,18.39,27200.0,18.35,18.41,18.34,18.39,27200.0
2015-01-28 14:05:00,18.38,18.38,18.32,18.33,58700.0,18.38,18.38,18.32,18.33,58700.0
2015-01-28 14:10:00,18.33,18.37,18.29,18.37,21400.0,18.33,18.37,18.29,18.37,21400.0
2015-01-28 14:15:00,18.36,18.37,18.33,18.36,15600.0,18.36,18.37,18.33,18.36,15600.0
2015-01-28 14:20:00,18.36,18.36,18.34,18.35,14800.0,18.36,18.36,18.34,18.35,14800.0
2015-01-28 14:25:00,18.35,18.35,18.28,18.3,24800.0,18.35,18.35,18.28,18.3,24800.0
2015-01-28 14:30:00,18.29,18.31,18.23,18.27,46600.0,18.29,18.31,18.23,18.27,46600.0
2015-01-28 14:35:00,18.26,18.28,18.24,18.25,23900.0,18.26,18.28,18.24,18.25,23900.0
2015-01-28 14:40:00,18.25,18.31,18.24,18.3,15500.0,18.25,18.31,18.24,18.3,15500.0
2015-01-28 14:45:00,18.3,18.32,18.29,18.3,20900.0,18.3,18.32,18.29,18.3,20900.0
2015-01-28 14:50:00,18.3,18.35,18.29,18.34,22400.0,18.3,18.35,18.29,18.34,22400.0
2015-01-28 14:55:00,18.35,18.36,18.32,18.33,20100.0,18.35,18.36,18.32,18.33,20100.0
2015-01-28 15:00:00,18.34,18.38,18.33,18.34,21300.0,18.34,18.38,18.33,18.34,21300.0
2015-01-28 15:05:00,18.34,18.35,18.31,18.33,10400.0,18.34,18.35,18.31,18.33,10400.0
2015-01-28 15:10:00,18.34,18.34,18.3,18.3,16900.0,18.34,18.34,18.3,18.3,16900.0
2015-01-28 15:15:00,18.31,18.31,18.24,18.25,17300.0,18.31,18.31,18.24,18.25,17300.0
2015-01-28 15:20:00,18.25,18.29,18.24,18.26,57400.0,18.25,18.29,18.24,18.26,57400.0
2015-01-28 15:25:00,18.26,18.27,18.2,18.23,52500.0,18.26,18.27,18.2,18.23,52500.0
2015-01-28 15:30:00,18.23,18.23,18.17,18.18,70200.0,18.23,18.23,18.17,18.18,70200.0
2015-01-28 15:35:00,18.18,18.18,18.14,18.15,41500.0,18.18,18.18,18.14,18.15,41500.0
2015-01-28 15:40:00,18.14,18.16,18.11,18.14,56500.0,18.14,18.16,18.11,18.14,56500.0
2015-01-28 15:45:00,18.13,18.18,18.1,18.16,65900.0,18.13,18.18,18.1,18.16,65900.0
2015-01-28 15:50:00,18.16,18.16,18.1,18.11,141900.0,18.16,18.16,18.1,18.11,141900.0
2015-01-28 15:55:00,18.11,18.14,18.1,18.12,182700.0,18.11,18.14,18.1,18.12,182700.0
2015-01-29 09:30:00,18.19,18.2,18.06,18.11,75400.0,18.19,18.2,18.06,18.11,75400.0
2015-01-29 09:35:00,18.11,18.15,17.98,17.99,39300.0,18.11,18.15,17.98,17.99,39300.0
2015-01-29 09:40:00,18.0,18.03,17.94,17.98,18200.0,18.0,18.03,17.94,17.98,18200.0
2015-01-29 09:45:00,18.0,18.01,17.93,17.95,15500.0,18.0,18.01,17.93,17.95,15500.0
2015-01-29 09:50:00,17.94,17.97,17.89,17.95,30800.0,17.94,17.97,17.89,17.95,30800.0
2015-01-29 09:55:00,17.96,17.98,17.93,17.96,52100.0,17.96,17.98,17.93,17.96,52100.0
2015-01-29 10:00:00,17.95,17.97,17.9,17.96,23900.0,17.95,17.97,17.9,17.96,23900.0
2015-01-29 10:05:00,17.96,17.97,17.91,17.94,23800.0,17.96,17.97,17.91,17.94,23800.0
2015-01-29 10:10:00,17.94,17.97,17.93,17.95,17800.0,17.94,17.97,17.93,17.95,17800.0
2015-01-29 10:15:00,17.95,17.98,17.93,17.97,30900.0,17.95,17.98,17.93,17.97,30900.0
2015-01-29 10:20:00,17.97,17.97,17.91,17.91,23700.0,17.97,17.97,17.91,17.91,23700.0
2015-01-29 10:25:00,17.91,17.94,17.9,17.92,35800.0,17.91,17.94,17.9,17.92,35800.0
2015-01-29 10:30:00,17.92,17.94,17.91,17.92,25700.0,17.92,17.94,17.91,17.92,25700.0
2015-01-29 10:35:00,17.92,17.92,17.84,17.9,35400.0,17.92,17.92,17.84,17.9,35400.0
2015-01-29 10:40:00,17.9,17.9,17.85,17.88,14100.0,17.9,17.9,17.85,17.88,14100.0
2015-01-29 10:45:00,17.88,17.89,17.87,17.89,25100.0,17.88,17.89,17.87,17.89,25100.0
2015-01-29 10:50:00,17.89,17.9,17.86,17.89,37600.0,17.89,17.9,17.86,17.89,37600.0
2015-01-29 10:55:00,17.89,17.9,17.88,17.88,40000.0,17.89,17.9,17.88,17.88,40000.0
2015-01-29 11:00:00,17.89,17.89,17.82,17.84,39700.0,17.89,17.89,17.82,17.84,39700.0
2015-01-29 11:05:00,17.84,17.85,17.8,17.81,218100.0,17.84,17.85,17.8,17.81,218100.0
2015-01-29 11:10:00,17.81,17.82,17.78,17.8,69000.0,17.81,17.82,17.78,17.8,69000.0
2015-01-29 11:15:00,17.8,17.82,17.76,17.79,63500.0,17.8,17.82,17.76,17.79,63500.0
2015-01-29 11:20:00,17.79,17.81,17.79,17.8,37700.0,17.79,17.81,17.79,17.8,37700.0
2015-01-29 11:25:00,17.8,17.8,17.75,17.77,33400.0,17.8,17.8,17.75,17.77,33400.0
2015-01-29 11:30:00,17.77,17.81,17.76,17.81,58000.0,17.77,17.81,17.76,17.81,58000.0
2015-01-29 11:35:00,17.81,17.86,17.79,17.86,30400.0,17.81,17.86,17.79,17.86,30400.0
2015-01-29 11:40:00,17.86,17.86,17.81,17.83,40500.0,17.86,17.86,17.81,17.83,40500.0
2015-01-29 11:45:00,17.83,17.85,17.82,17.83,87900.0,17.83,17.85,17.82,17.83,87900.0
2015-01-29 11:50:00,17.84,17.87,17.81,17.81,41300.0,17.84,17.87,17.81,17.81,41300.0
2015-01-29 11:55:00,17.81,17.84,17.8,17.83,38500.0,17.81,17.84,17.8,17.83,38500.0
2015-01-29 12:00:00,17.83,17.89,17.82,17.89,40900.0,17.83,17.89,17.82,17.89,40900.0
2015-01-29 12:05:00,17.89,17.92,17.86,17.86,17900.0,17.89,17.92,17.86,17.86,17900.0
2015-01-29 12:10:00,17.87,17.89,17.85,17.86,37200.0,17.87,17.89,17.85,17.86,37200.0
2015-01-29 12:15:00,17.86,17.88,17.85,17.86,31600.0,17.86,17.88,17.85,17.86,31600.0
2015-01-29 12:20:00,17.86,17.92,17.86,17.92,50700.0,17.86,17.92,17.86,17.92,50700.0
2015-01-29 12:25:00,17.92,17.95,17.9,17.91,26600.0,17.92,17.95,17.9,17.91,26600.0
2015-01-29 12:30:00,17.91,17.92,17.9,17.92,27700.0,17.91,17.92,17.9,17.92,27700.0
2015-01-29 12:35:00,17.92,17.93,17.9,17.92,32500.0,17.92,17.93,17.9,17.92,32500.0
2015-01-29 12:40:00,17.91,17.94,17.91,17.94,12800.0,17.91,17.94,17.91,17.94,12800.0
2015-01-29 12:45:00,17.94,17.97,17.91,17.96,35200.0,17.94,17.97,17.91,17.96,35200.0
2015-01-29 12:50:00,17.96,17.97,17.93,17.96,48500.0,17.96,17.97,17.93,17.96,48500.0
2015-01-29 12:55:00,17.96,17.96,17.93,17.95,36800.0,17.96,17.96,17.93,17.95,36800.0
2015-01-29 13:00:00,17.95,17.96,17.94,17.96,11200.0,17.95,17.96,17.94,17.96,11200.0
2015-01-29 13:05:00,17.96,17.96,17.91,17.93,29600.0,17.96,17.96,17.91,17.93,29600.0
2015-01-29 13:10:00,17.93,17.96,17.92,17.96,21300.0,17.93,17.96,17.92,17.96,21300.0
2015-01-29 13:15:00,17.95,17.96,17.94,17.95,37800.0,17.95,17.96,17.94,17.95,37800.0
2015-01-29 13:20:00,17.94,17.96,17.93,17.96,47600.0,17.94,17.96,17.93,17.96,47600.0
2015-01-29 13:25:00,17.96,17.99,17.96,17.97,7500.0,17.96,17.99,17.96,17.97,7500.0
2015-01-29 13:30:00,17.97,17.97,17.94,17.96,17600.0,17.97,17.97,17.94,17.96,17600.0
2015-01-29 13:35:00,17.96,18.02,17.95,18.02,22800.0,17.96,18.02,17.95,18.02,22800.0
2015-01-29 13:40:00,18.02,18.04,18.01,18.03,29100.0,18.02,18.04,18.01,18.03,29100.0
2015-01-29 13:45:00,18.02,18.04,18.02,18.03,29900.0,18.02,18.04,18.02,18.03,29900.0
2015-01-29 13:50:00,18.03,18.09,18.02,18.09,76600.0,18.03,18.09,18.02,18.09,76600.0
2015-01-29 13:55:00,18.09,18.09,18.05,18.05,16300.0,18.09,18.09,18.05,18.05,16300.0
2015-01-29 14:00:00,18.05,18.06,18.02,18.03,28200.0,18.05,18.06,18.02,18.03,28200.0
2015-01-29 14:05:00,18.03,18.04,18.0,18.01,21000.0,18.03,18.04,18.0,18.01,21000.0
2015-01-29 14:10:00,18.0,18.0,17.95,17.99,40800.0,18.0,18.0,17.95,17.99,40800.0
2015-01-29 14:15:00,17.99,18.01,17.98,17.98,20100.0,17.99,18.01,17.98,17.98,20100.0
2015-01-29 14:20:00,17.98,18.01,17.97,18.0,27000.0,17.98,18.01,17.97,18.0,27000.0
2015-01-29 14:25:00,18.0,18.02,18.0,18.02,21600.0,18.0,18.02,18.0,18.02,21600.0
2015-01-29 14:30:00,18.02,18.04,18.02,18.02,17900.0,18.02,18.04,18.02,18.02,17900.0
2015-01-29 14:35:00,18.02,18.03,18.0,18.03,33800.0,18.02,18.03,18.0,18.03,33800.0
2015-01-29 14:40:00,18.03,18.03,18.01,18.01,11800.0,18.03,18.03,18.01,18.01,11800.0
2015-01-29 14:45:00,18.02,18.04,18.01,18.03,31400.0,18.02,18.04,18.01,18.03,31400.0
2015-01-29 14:50:00,18.03,18.07,18.02,18.06,26700.0,18.03,18.07,18.02,18.06,26700.0
2015-01-29 14:55:00,18.07,18.09,18.06,18.08,17300.0,18.07,18.09,18.06,18.08,17300.0
2015-01-29 15:00:00,18.07,18.09,18.04,18.04,23600.0,18.07,18.09,18.04,18.04,23600.0
2015-01-29 15:05:00,18.05,18.11,18.04,18.11,80200.0,18.05,18.11,18.04,18.11,80200.0
2015-01-29 15:10:00,18.11,18.11,18.06,18.06,34200.0,18.11,18.11,18.06,18.06,34200.0
2015-01-29 15:15:00,18.07,18.08,18.04,18.07,41700.0,18.07,18.08,18.04,18.07,41700.0
2015-01-29 15:20:00,18.08,18.11,18.07,18.11,24200.0,18.08,18.11,18.07,18.11,24200.0
2015-01-29 15:25:00,18.11,18.11,18.1,18.11,10700.0,18.11,18.11,18.1,18.11,10700.0
2015-01-29 15:30:00,18.1,18.11,18.06,18.09,97500.0,18.1,18.11,18.06,18.09,97500.0
2015-01-29 15:35:00,18.08,18.14,18.07,18.14,34100.0,18.08,18.14,18.07,18.14,34100.0
2015-01-29 15:40:00,18.14,18.15,18.11,18.11,30300.0,18.14,18.15,18.11,18.11,30300.0
2015-01-29 15:45:00,18.11,18.11,18.07,18.07,49000.0,18.11,18.11,18.07,18.07,49000.0
2015-01-29 15:50:00,18.07,18.09,18.07,18.09,88800.0,18.07,18.09,18.07,18.09,88800.0
2015-01-29 15:55:00,18.09,18.1,18.0,18.01,535700.0,18.09,18.1,18.0,18.01,535700.0
2015-01-30 09:30:00,17.73,18.13,17.47,18.13,75700.0,17.73,18.13,17.47,18.13,75700.0
2015-01-30 09:35:00,18.13,18.16,18.11,18.12,32900.0,18.13,18.16,18.11,18.12,32900.0
2015-01-30 09:40:00,18.12,18.21,18.12,18.16,39800.0,18.12,18.21,18.12,18.16,39800.0
2015-01-30 09:45:00,18.17,18.21,18.11,18.12,11400.0,18.17,18.21,18.11,18.12,11400.0
2015-01-30 09:50:00,18.12,18.12,18.05,18.06,19300.0,18.12,18.12,18.05,18.06,19300.0
2015-01-30 09:55:00,18.07,18.08,17.91,17.91,16000.0,18.07,18.08,17.91,17.91,16000.0
2015-01-30 10:00:00,17.91,17.98,17.91,17.98,40200.0,17.91,17.98,17.91,17.98,40200.0
2015-01-30 10:05:00,17.98,17.99,17.95,17.98,24200.0,17.98,17.99,17.95,17.98,24200.0
2015-01-30 10:10:00,17.98,18.0,17.95,17.96,30900.0,17.98,18.0,17.95,17.96,30900.0
2015-01-30 10:15:00,17.97,18.01,17.96,17.97,17900.0,17.97,18.01,17.96,17.97,17900.0
2015-01-30 10:20:00,17.97,17.98,17.94,17.94,13600.0,17.97,17.98,17.94,17.94,13600.0
2015-01-30 10:25:00,17.93,17.96,17.92,17.94,25300.0,17.93,17.96,17.92,17.94,25300.0
2015-01-30 10:30:00,17.94,17.95,17.82,17.86,41400.0,17.94,17.95,17.82,17.86,41400.0
2015-01-30 10:35:00,17.86,17.87,17.82,17.87,29400.0,17.86,17.87,17.82,17.87,29400.0
2015-01-30 10:40:00,17.86,17.91,17.84,17.89,20600.0,17.86,17.91,17.84,17.89,20600.0
2015-01-30 10:45:00,17.89,17.93,17.89,17.91,14500.0,17.89,17.93,17.89,17.91,14500.0
2015-01-30 10:50:00,17.91,17.92,17.9,17.91,13400.0,17.91,17.92,17.9,17.91,13400.0
2015-01-30 10:55:00,17.91,17.93,17.87,17.93,26600.0,17.91,17.93,17.87,17.93,26600.0
2015-01-30 11:00:00,17.93,17.98,17.93,17.98,13800.0,17.93,17.98,17.93,17.98,13800.0
2015-01-30 11:05:00,17.98,17.98,17.92,17.94,28600.0,17.98,17.98,17.92,17.94,28600.0
2015-01-30 11:10:00,17.94,17.96,17.9,17.91,18900.0,17.94,17.96,17.9,17.91,18900.0
2015-01-30 11:15:00,17.92,17.92,17.89,17.9,11400.0,17.92,17.92,17.89,17.9,11400.0
2015-01-30 11:20:00,17.91,17.92,17.89,17.89,18200.0,17.91,17.92,17.89,17.89,18200.0
2015-01-30 11:25:00,17.89,17.95,17.89,17.93,18800.0,17.89,17.95,17.89,17.93,18800.0
2015-01-30 11:30:00,17.94,17.96,17.92,17.92,15100.0,17.94,17.96,17.92,17.92,15100.0
2015-01-30 11:35:00,17.92,17.93,17.91,17.92,7500.0,17.92,17.93,17.91,17.92,7500.0
2015-01-30 11:40:00,17.92,17.92,17.85,17.91,15500.0,17.92,17.92,17.85,17.91,15500.0
2015-01-30 11:45:00,17.91,17.94,17.88,17.88,28200.0,17.91,17.94,17.88,17.88,28200.0
2015-01-30 11:50:00,17.88,17.93,17.88,17.91,17700.0,17.88,17.93,17.88,17.91,17700.0
2015-01-30 11:55:00,17.91,17.96,17.91,17.96,220100.0,17.91,17.96,17.91,17.96,220100.0
2015-01-30 12:00:00,17.96,18.03,17.96,18.0,17500.0,17.96,18.03,17.96,18.0,17500.0
2015-01-30 12:05:00,18.01,18.05,18.01,18.04,10100.0,18.01,18.05,18.01,18.04,10100.0
2015-01-30 12:10:00,18.04,18.07,18.04,18.07,21600.0,18.04,18.07,18.04,18.07,21600.0
2015-01-30 12:15:00,18.08,18.08,18.03,18.04,33300.0,18.08,18.08,18.03,18.04,33300.0
2015-01-30 12:20:00,18.04,18.08,18.04,18.08,9200.0,18.04,18.08,18.04,18.08,9200.0
2015-01-30 12:25:00,18.08,18.1,18.06,18.07,12400.0,18.08,18.1,18.06,18.07,12400.0
2015-01-30 12:30:00,18.07,18.08,18.04,18.04,12400.0,18.07,18.08,18.04,18.04,12400.0
2015-01-30 12:35:00,18.04,18.04,18.0,18.02,17400.0,18.04,18.04,18.0,18.02,17400.0
2015-01-30 12:40:00,18.02,18.05,18.02,18.05,13400.0,18.02,18.05,18.02,18.05,13400.0
2015-01-30 12:45:00,18.04,18.05,18.01,18.03,12700.0,18.04,18.05,18.01,18.03,12700.0
2015-01-30 12:50:00,18.03,18.06,18.01,18.01,20200.0,18.03,18.06,18.01,18.01,20200.0
2015-01-30 12:55:00,18.02,18.02,17.99,18.0,20600.0,18.02,18.02,17.99,18.0,20600.0
2015-01-30 13:00:00,17.99,18.02,17.99,18.0,28000.0,17.99,18.02,17.99,18.0,28000.0
2015-01-30 13:05:00,17.99,18.0,17.98,17.98,11300.0,17.99,18.0,17.98,17.98,11300.0
2015-01-30 13:10:00,17.98,17.99,17.94,17.94,45300.0,17.98,17.99,17.94,17.94,45300.0
2015-01-30 13:15:00,17.94,17.95,17.92,17.95,29900.0,17.94,17.95,17.92,17.95,29900.0
2015-01-30 13:20:00,17.95,17.96,17.91,17.91,29900.0,17.95,17.96,17.91,17.91,29900.0
2015-01-30 13:25:00,17.92,17.96,17.92,17.96,18900.0,17.92,17.96,17.92,17.96,18900.0
2015-01-30 13:30:00,17.95,17.99,17.94,17.99,48600.0,17.95,17.99,17.94,17.99,48600.0
2015-01-30 13:35:00,17.98,17.99,17.94,17.94,27600.0,17.98,17.99,17.94,17.94,27600.0
2015-01-30 13:40:00,17.94,17.97,17.92,17.97,21300.0,17.94,17.97,17.92,17.97,21300.0
2015-01-30 13:45:00,17.98,18.01,17.98,18.0,18300.0,17.98,18.01,17.98,18.0,18300.0
2015-01-30 13:50:00,18.0,18.01,17.97,17.99,15700.0,18.0,18.01,17.97,17.99,15700.0
2015-01-30 13:55:00,17.99,18.03,17.98,18.02,19300.0,17.99,18.03,17.98,18.02,19300.0
2015-01-30 14:00:00,18.01,18.02,17.97,17.99,17200.0,18.01,18.02,17.97,17.99,17200.0
2015-01-30 14:05:00,17.98,17.99,17.96,17.98,23800.0,17.98,17.99,17.96,17.98,23800.0
2015-01-30 14:10:00,17.97,17.98,17.95,17.96,17700.0,17.97,17.98,17.95,17.96,17700.0
2015-01-30 14:15:00,17.96,18.04,17.96,18.04,17800.0,17.96,18.04,17.96,18.04,17800.0
2015-01-30 14:20:00,18.04,18.05,18.02,18.04,25800.0,18.04,18.05,18.02,18.04,25800.0
2015-01-30 14:25:00,18.04,18.07,18.04,18.07,22500.0,18.04,18.07,18.04,18.07,22500.0
2015-01-30 14:30:00,18.08,18.1,18.05,18.06,20600.0,18.08,18.1,18.05,18.06,20600.0
2015-01-30 14:35:00,18.06,18.07,18.04,18.06,17600.0,18.06,18.07,18.04,18.06,17600.0
2015-01-30 14:40:00,18.06,18.07,18.02,18.02,19200.0,18.06,18.07,18.02,18.02,19200.0
2015-01-30 14:45:00,18.02,18.02,17.94,17.95,35500.0,18.02,18.02,17.94,17.95,35500.0
2015-01-30 14:50:00,17.94,17.95,17.91,17.93,63400.0,17.94,17.95,17.91,17.93,63400.0
2015-01-30 14:55:00,17.94,17.94,17.9,17.94,33100.0,17.94,17.94,17.9,17.94,33100.0
2015-01-30 15:00:00,17.94,17.99,17.94,17.96,30000.0,17.94,17.99,17.94,17.96,30000.0
2015-01-30 15:05:00,17.96,17.98,17.93,17.96,34500.0,17.96,17.98,17.93,17.96,34500.0
2015-01-30 15:10:00,17.96,18.01,17.96,18.0,20000.0,17.96,18.01,17.96,18.0,20000.0
2015-01-30 15:15:00,18.0,18.01,17.96,17.96,42500.0,18.0,18.01,17.96,17.96,42500.0
2015-01-30 15:20:00,17.96,17.99,17.91,17.98,44100.0,17.96,17.99,17.91,17.98,44100.0
2015-01-30 15:25:00,17.98,18.02,17.95,18.01,72000.0,17.98,18.02,17.95,18.01,72000.0
2015-01-30 15:30:00,18.0,18.0,17.95,17.98,46500.0,18.0,18.0,17.95,17.98,46500.0
2015-01-30 15:35:00,17.98,18.04,17.97,17.99,75900.0,17.98,18.04,17.97,17.99,75900.0
2015-01-30 15:40:00,17.98,17.99,17.93,17.96,40800.0,17.98,17.99,17.93,17.96,40800.0
2015-01-30 15:45:00,17.96,18.0,17.96,17.96,72100.0,17.96,18.0,17.96,17.96,72100.0
2015-01-30 15:50:00,17.97,17.99,17.96,17.98,176700.0,17.97,17.99,17.96,17.98,176700.0
2015-01-30 15:55:00,17.97,17.99,17.94,17.99,309300.0,17.97,17.99,17.94,17.99,309300.0
2015-02-02 09:30:00,17.97,18.04,17.76,17.81,57300.0,17.97,18.04,17.76,17.81,57300.0
2015-02-02 09:35:00,17.82,17.92,17.81,17.82,21600.0,17.82,17.92,17.81,17.82,21600.0
2015-02-02 09:40:00,17.81,17.83,17.77,17.83,21500.0,17.81,17.83,17.77,17.83,21500.0
2015-02-02 09:45:00,17.83,17.85,17.79,17.79,27300.0,17.83,17.85,17.79,17.79,27300.0
2015-02-02 09:50:00,17.77,17.79,17.75,17.75,21400.0,17.77,17.79,17.75,17.75,21400.0
2015-02-02 09:55:00,17.75,17.76,17.7,17.72,27000.0,17.75,17.76,17.7,17.72,27000.0
2015-02-02 10:00:00,17.71,17.72,17.64,17.69,59700.0,17.71,17.72,17.64,17.69,59700.0
2015-02-02 10:05:00,17.69,17.7,17.6,17.69,94600.0,17.69,17.7,17.6,17.69,94600.0
2015-02-02 10:10:00,17.68,17.7,17.66,17.69,44600.0,17.68,17.7,17.66,17.69,44600.0
2015-02-02 10:15:00,17.68,17.71,17.64,17.7,42700.0,17.68,17.71,17.64,17.7,42700.0
2015-02-02 10:20:00,17.71,17.74,17.68,17.68,54300.0,17.71,17.74,17.68,17.68,54300.0
2015-02-02 10:25:00,17.68,17.75,17.68,17.69,52800.0,17.68,17.75,17.68,17.69,52800.0
2015-02-02 10:30:00,17.69,17.72,17.65,17.67,55400.0,17.69,17.72,17.65,17.67,55400.0
2015-02-02 10:35:00,17.67,17.72,17.66,17.71,34800.0,17.67,17.72,17.66,17.71,34800.0
2015-02-02 10:40:00,17.72,17.73,17.69,17.7,54900.0,17.72,17.73,17.69,17.7,54900.0
2015-02-02 10:45:00,17.69,17.7,17.6,17.64,49800.0,17.69,17.7,17.6,17.64,49800.0
2015-02-02 10:50:00,17.65,17.73,17.64,17.71,54800.0,17.65,17.73,17.64,17.71,54800.0
2015-02-02 10:55:00,17.71,17.72,17.68,17.71,36500.0,17.71,17.72,17.68,17.71,36500.0
2015-02-02 11:00:00,17.7,17.8,17.69,17.8,20400.0,17.7,17.8,17.69,17.8,20400.0
2015-02-02 11:05:00,17.8,17.83,17.78,17.83,23200.0,17.8,17.83,17.78,17.83,23200.0
2015-02-02 11:10:00,17.83,17.89,17.82,17.89,40500.0,17.83,17.89,17.82,17.89,40500.0
2015-02-02 11:15:00,17.89,17.9,17.87,17.88,15100.0,17.89,17.9,17.87,17.88,15100.0
2015-02-02 11:20:00,17.87,17.89,17.83,17.88,35200.0,17.87,17.89,17.83,17.88,35200.0
2015-02-02 11:25:00,17.88,17.89,17.84,17.87,30000.0,17.88,17.89,17.84,17.87,30000.0
2015-02-02 11:30:00,17.88,17.92,17.87,17.91,36800.0,17.88,17.92,17.87,17.91,36800.0
2015-02-02 11:35:00,17.91,17.95,17.88,17.89,39000.0,17.91,17.95,17.88,17.89,39000.0
2015-02-02 11:40:00,17.88,17.9,17.86,17.87,46400.0,17.88,17.9,17.86,17.87,46400.0
2015-02-02 11:45:00,17.87,17.88,17.86,17.86,24500.0,17.87,17.88,17.86,17.86,24500.0
2015-02-02 11:50:00,17.85,17.86,17.82,17.82,25200.0,17.85,17.86,17.82,17.82,25200.0
2015-02-02 11:55:00,17.83,17.86,17.8,17.83,75900.0,17.83,17.86,17.8,17.83,75900.0
2015-02-02 12:00:00,17.83,17.85,17.79,17.8,37300.0,17.83,17.85,17.79,17.8,37300.0
2015-02-02 12:05:00,17.8,17.8,17.78,17.79,32000.0,17.8,17.8,17.78,17.79,32000.0
2015-02-02 12:10:00,17.79,17.79,17.76,17.77,21900.0,17.79,17.79,17.76,17.77,21900.0
2015-02-02 12:15:00,17.77,17.81,17.76,17.81,35600.0,17.77,17.81,17.76,17.81,35600.0
2015-02-02 12:20:00,17.81,17.81,17.79,17.8,8700.0,17.81,17.81,17.79,17.8,8700.0
2015-02-02 12:25:00,17.8,17.86,17.79,17.86,16300.0,17.8,17.86,17.79,17.86,16300.0
2015-02-02 12:30:00,17.86,17.87,17.84,17.87,12500.0,17.86,17.87,17.84,17.87,12500.0
2015-02-02 12:35:00,17.87,17.89,17.84,17.86,25700.0,17.87,17.89,17.84,17.86,25700.0
2015-02-02 12:40:00,17.86,17.87,17.83,17.84,23600.0,17.86,17.87,17.83,17.84,23600.0
2015-02-02 12:45:00,17.84,17.84,17.75,17.75,20600.0,17.84,17.84,17.75,17.75,20600.0
2015-02-02 12:50:00,17.76,17.76,17.7,17.74,97900.0,17.76,17.76,17.7,17.74,97900.0
2015-02-02 12:55:00,17.73,17.75,17.71,17.71,85900.0,17.73,17.75,17.71,17.71,85900.0
2015-02-02 13:00:00,17.71,17.72,17.68,17.69,41500.0,17.71,17.72,17.68,17.69,41500.0
2015-02-02 13:05:00,17.69,17.72,17.68,17.71,45500.0,17.69,17.72,17.68,17.71,45500.0
2015-02-02 13:10:00,17.72,17.74,17.7,17.71,38200.0,17.72,17.74,17.7,17.71,38200.0
2015-02-02 13:15:00,17.71,17.72,17.68,17.71,39900.0,17.71,17.72,17.68,17.71,39900.0
2015-02-02 13:20:00,17.72,17.76,17.71,17.76,45800.0,17.72,17.76,17.71,17.76,45800.0
2015-02-02 13:25:00,17.76,17.76,17.71,17.72,38200.0,17.76,17.76,17.71,17.72,38200.0
2015-02-02 13:30:00,17.73,17.74,17.69,17.69,80700.0,17.73,17.74,17.69,17.69,80700.0
2015-02-02 13:35:00,17.69,17.7,17.67,17.67,26700.0,17.69,17.7,17.67,17.67,26700.0
2015-02-02 13:40:00,17.67,17.69,17.65,17.65,34100.0,17.67,17.69,17.65,17.65,34100.0
2015-02-02 13:45:00,17.66,17.67,17.63,17.63,33100.0,17.66,17.67,17.63,17.63,33100.0
2015-02-02 13:50:00,17.62,17.65,17.61,17.61,32200.0,17.62,17.65,17.61,17.61,32200.0
2015-02-02 13:55:00,17.6,17.61,17.59,17.61,45600.0,17.6,17.61,17.59,17.61,45600.0
2015-02-02 14:00:00,17.61,17.65,17.6,17.64,20600.0,17.61,17.65,17.6,17.64,20600.0
2015-02-02 14:05:00,17.64,17.7,17.64,17.64,46900.0,17.64,17.7,17.64,17.64,46900.0
2015-02-02 14:10:00,17.64,17.67,17.63,17.66,26300.0,17.64,17.67,17.63,17.66,26300.0
2015-02-02 14:15:00,17.67,17.72,17.66,17.71,27100.0,17.67,17.72,17.66,17.71,27100.0
2015-02-02 14:20:00,17.72,17.73,17.68,17.7,57800.0,17.72,17.73,17.68,17.7,57800.0
2015-02-02 14:25:00,17.7,17.7,17.66,17.7,41400.0,17.7,17.7,17.66,17.7,41400.0
2015-02-02 14:30:00,17.7,17.71,17.67,17.71,45400.0,17.7,17.71,17.67,17.71,45400.0
2015-02-02 14:35:00,17.72,17.73,17.67,17.69,37000.0,17.72,17.73,17.67,17.69,37000.0
2015-02-02 14:40:00,17.69,17.74,17.68,17.73,36700.0,17.69,17.74,17.68,17.73,36700.0
2015-02-02 14:45:00,17.72,17.73,17.64,17.67,39300.0,17.72,17.73,17.64,17.67,39300.0
2015-02-02 14:50:00,17.66,17.69,17.65,17.65,97900.0,17.66,17.69,17.65,17.65,97900.0
2015-02-02 14:55:00,17.66,17.66,17.58,17.58,64000.0,17.66,17.66,17.58,17.58,64000.0
2015-02-02 15:00:00,17.58,17.63,17.58,17.63,37200.0,17.58,17.63,17.58,17.63,37200.0
2015-02-02 15:05:00,17.63,17.65,17.6,17.64,69000.0,17.63,17.65,17.6,17.64,69000.0
2015-02-02 15:10:00,17.65,17.69,17.64,17.66,91800.0,17.65,17.69,17.64,17.66,91800.0
2015-02-02 15:15:00,17.66,17.66,17.62,17.63,88800.0,17.66,17.66,17.62,17.63,88800.0
2015-02-02 15:20:00,17.64,17.67,17.63,17.65,102600.0,17.64,17.67,17.63,17.65,102600.0
2015-02-02 15:25:00,17.64,17.69,17.64,17.68,103300.0,17.64,17.69,17.64,17.68,103300.0
2015-02-02 15:30:00,17.69,17.78,17.67,17.78,204000.0,17.69,17.78,17.67,17.78,204000.0
2015-02-02 15:35:00,17.78,17.9,17.73,17.9,286300.0,17.78,17.9,17.73,17.9,286300.0
2015-02-02 15:40:00,17.91,17.96,17.9,17.92,95500.0,17.91,17.96,17.9,17.92,95500.0
2015-02-02 15:45:00,17.93,17.93,17.9,17.93,122600.0,17.93,17.93,17.9,17.93,122600.0
2015-02-02 15:50:00,17.93,17.96,17.9,17.93,140800.0,17.93,17.96,17.9,17.93,140800.0
2015-02-02 15:55:00,17.94,17.94,17.88,17.9,229200.0,17.94,17.94,17.88,17.9,229200.0
2015-02-03 09:30:00,17.94,18.11,17.82,18.02,91400.0,17.94,18.11,17.82,18.02,91400.0
2015-02-03 09:35:00,18.04,18.12,18.03,18.12,16400.0,18.04,18.12,18.03,18.12,16400.0
2015-02-03 09:40:00,18.11,18.15,18.09,18.14,20800.0,18.11,18.15,18.09,18.14,20800.0
2015-02-03 09:45:00,18.15,18.2,18.13,18.13,25200.0,18.15,18.2,18.13,18.13,25200.0
2015-02-03 09:50:00,18.13,18.15,18.08,18.09,29500.0,18.13,18.15,18.08,18.09,29500.0
2015-02-03 09:55:00,18.1,18.2,18.09,18.19,32300.0,18.1,18.2,18.09,18.19,32300.0
2015-02-03 10:00:00,18.19,18.23,18.19,18.21,43000.0,18.19,18.23,18.19,18.21,43000.0
2015-02-03 10:05:00,18.2,18.22,18.15,18.19,48500.0,18.2,18.22,18.15,18.19,48500.0
2015-02-03 10:10:00,18.19,18.24,18.18,18.19,56800.0,18.19,18.24,18.18,18.19,56800.0
2015-02-03 10:15:00,18.2,18.24,18.18,18.22,39800.0,18.2,18.24,18.18,18.22,39800.0
2015-02-03 10:20:00,18.21,18.26,18.21,18.23,39100.0,18.21,18.26,18.21,18.23,39100.0
2015-02-03 10:25:00,18.23,18.26,18.22,18.25,57600.0,18.23,18.26,18.22,18.25,57600.0
2015-02-03 10:30:00,18.25,18.26,18.23,18.25,35600.0,18.25,18.26,18.23,18.25,35600.0
2015-02-03 10:35:00,18.25,18.26,18.19,18.23,60800.0,18.25,18.26,18.19,18.23,60800.0
2015-02-03 10:40:00,18.23,18.26,18.22,18.23,61700.0,18.23,18.26,18.22,18.23,61700.0
2015-02-03 10:45:00,18.23,18.25,18.22,18.23,54500.0,18.23,18.25,18.22,18.23,54500.0
2015-02-03 10:50:00,18.23,18.23,18.18,18.23,31200.0,18.23,18.23,18.18,18.23,31200.0
2015-02-03 10:55:00,18.22,18.23,18.15,18.17,29100.0,18.22,18.23,18.15,18.17,29100.0
2015-02-03 11:00:00,18.18,18.22,18.17,18.2,19900.0,18.18,18.22,18.17,18.2,19900.0
2015-02-03 11:05:00,18.19,18.22,18.16,18.21,20000.0,18.19,18.22,18.16,18.21,20000.0
2015-02-03 11:10:00,18.21,18.22,18.19,18.2,34100.0,18.21,18.22,18.19,18.2,34100.0
2015-02-03 11:15:00,18.21,18.21,18.19,18.21,39900.0,18.21,18.21,18.19,18.21,39900.0
2015-02-03 11:20:00,18.21,18.22,18.19,18.21,29300.0,18.21,18.22,18.19,18.21,29300.0
2015-02-03 11:25:00,18.21,18.25,18.21,18.21,30700.0,18.21,18.25,18.21,18.21,30700.0
2015-02-03 11:30:00,18.21,18.26,18.18,18.25,49400.0,18.21,18.26,18.18,18.25,49400.0
2015-02-03 11:35:00,18.24,18.25,18.21,18.23,14700.0,18.24,18.25,18.21,18.23,14700.0
2015-02-03 11:40:00,18.23,18.23,18.19,18.2,72400.0,18.23,18.23,18.19,18.2,72400.0
2015-02-03 11:45:00,18.2,18.2,18.14,18.17,21400.0,18.2,18.2,18.14,18.17,21400.0
2015-02-03 11:50:00,18.18,18.19,18.13,18.14,34600.0,18.18,18.19,18.13,18.14,34600.0
2015-02-03 11:55:00,18.14,18.16,18.12,18.14,63700.0,18.14,18.16,18.12,18.14,63700.0
2015-02-03 12:00:00,18.13,18.15,18.1,18.12,30600.0,18.13,18.15,18.1,18.12,30600.0
2015-02-03 12:05:00,18.13,18.17,18.12,18.14,69500.0,18.13,18.17,18.12,18.14,69500.0
2015-02-03 12:10:00,18.13,18.15,18.13,18.15,44700.0,18.13,18.15,18.13,18.15,44700.0
2015-02-03 12:15:00,18.15,18.17,18.14,18.17,68100.0,18.15,18.17,18.14,18.17,68100.0
2015-02-03 12:20:00,18.16,18.18,18.1,18.11,31300.0,18.16,18.18,18.1,18.11,31300.0
2015-02-03 12:25:00,18.11,18.15,18.11,18.14,6000.0,18.11,18.15,18.11,18.14,6000.0
2015-02-03 12:30:00,18.14,18.15,18.11,18.12,22300.0,18.14,18.15,18.11,18.12,22300.0
2015-02-03 12:35:00,18.12,18.13,18.09,18.1,45400.0,18.12,18.13,18.09,18.1,45400.0
2015-02-03 12:40:00,18.11,18.13,18.11,18.12,23700.0,18.11,18.13,18.11,18.12,23700.0
2015-02-03 12:45:00,18.12,18.13,18.07,18.09,29500.0,18.12,18.13,18.07,18.09,29500.0
2015-02-03 12:50:00,18.09,18.12,18.09,18.12,15000.0,18.09,18.12,18.09,18.12,15000.0
2015-02-03 12:55:00,18.11,18.13,18.07,18.08,49200.0,18.11,18.13,18.07,18.08,49200.0
2015-02-03 13:00:00,18.08,18.12,18.07,18.11,12100.0,18.08,18.12,18.07,18.11,12100.0
2015-02-03 13:05:00,18.12,18.15,18.12,18.15,4700.0,18.12,18.15,18.12,18.15,4700.0
2015-02-03 13:10:00,18.15,18.15,18.08,18.12,52800.0,18.15,18.15,18.08,18.12,52800.0
2015-02-03 13:15:00,18.11,18.11,18.1,18.11,12600.0,18.11,18.11,18.1,18.11,12600.0
2015-02-03 13:20:00,18.1,18.17,18.1,18.13,31700.0,18.1,18.17,18.1,18.13,31700.0
2015-02-03 13:25:00,18.14,18.14,18.13,18.13,5600.0,18.14,18.14,18.13,18.13,5600.0
2015-02-03 13:30:00,18.14,18.15,18.12,18.12,70800.0,18.14,18.15,18.12,18.12,70800.0
2015-02-03 13:35:00,18.12,18.13,18.08,18.09,49700.0,18.12,18.13,18.08,18.09,49700.0
2015-02-03 13:40:00,18.1,18.1,18.09,18.1,18000.0,18.1,18.1,18.09,18.1,18000.0
2015-02-03 13:45:00,18.1,18.13,18.09,18.12,12400.0,18.1,18.13,18.09,18.12,12400.0
2015-02-03 13:50:00,18.13,18.13,18.09,18.12,38200.0,18.13,18.13,18.09,18.12,38200.0
2015-02-03 13:55:00,18.12,18.16,18.12,18.16,55500.0,18.12,18.16,18.12,18.16,55500.0
2015-02-03 14:00:00,18.16,18.17,18.15,18.16,24500.0,18.16,18.17,18.15,18.16,24500.0
2015-02-03 14:05:00,18.16,18.17,18.14,18.15,27200.0,18.16,18.17,18.14,18.15,27200.0
2015-02-03 14:10:00,18.15,18.17,18.14,18.17,55900.0,18.15,18.17,18.14,18.17,55900.0
2015-02-03 14:15:00,18.16,18.21,18.16,18.2,89600.0,18.16,18.21,18.16,18.2,89600.0
2015-02-03 14:20:00,18.2,18.23,18.19,18.21,169800.0,18.2,18.23,18.19,18.21,169800.0
2015-02-03 14:25:00,18.21,18.26,18.21,18.22,85100.0,18.21,18.26,18.21,18.22,85100.0
2015-02-03 14:30:00,18.22,18.23,18.19,18.21,81700.0,18.22,18.23,18.19,18.21,81700.0
2015-02-03 14:35:00,18.21,18.24,18.19,18.23,70600.0,18.21,18.24,18.19,18.23,70600.0
2015-02-03 14:40:00,18.23,18.24,18.21,18.23,33700.0,18.23,18.24,18.21,18.23,33700.0
2015-02-03 14:45:00,18.23,18.23,18.2,18.2,35900.0,18.23,18.23,18.2,18.2,35900.0
2015-02-03 14:50:00,18.21,18.22,18.18,18.2,138300.0,18.21,18.22,18.18,18.2,138300.0
2015-02-03 14:55:00,18.2,18.21,18.19,18.21,30800.0,18.2,18.21,18.19,18.21,30800.0
2015-02-03 15:00:00,18.21,18.22,18.2,18.22,62500.0,18.21,18.22,18.2,18.22,62500.0
2015-02-03 15:05:00,18.22,18.24,18.2,18.23,83800.0,18.22,18.24,18.2,18.23,83800.0
2015-02-03 15:10:00,18.24,18.26,18.22,18.24,106400.0,18.24,18.26,18.22,18.24,106400.0
2015-02-03 15:15:00,18.24,18.25,18.23,18.24,27000.0,18.24,18.25,18.23,18.24,27000.0
2015-02-03 15:20:00,18.25,18.26,18.24,18.26,58500.0,18.25,18.26,18.24,18.26,58500.0
2015-02-03 15:25:00,18.26,18.29,18.25,18.28,139500.0,18.26,18.29,18.25,18.28,139500.0
2015-02-03 15:30:00,18.28,18.3,18.25,18.29,90100.0,18.28,18.3,18.25,18.29,90100.0
2015-02-03 15:35:00,18.26,18.27,18.23,18.25,108400.0,18.26,18.27,18.23,18.25,108400.0
2015-02-03 15:40:00,18.25,18.26,18.23,18.23,97100.0,18.25,18.26,18.23,18.23,97100.0
2015-02-03 15:45:00,18.24,18.25,18.24,18.25,113500.0,18.24,18.25,18.24,18.25,113500.0
2015-02-03 15:50:00,18.25,18.31,18.24,18.29,209200.0,18.25,18.31,18.24,18.29,209200.0
2015-02-03 15:55:00,18.29,18.29,18.22,18.24,431900.0,18.29,18.29,18.22,18.24,431900.0
2015-02-04 09:30:00,18.13,18.36,18.13,18.28,74400.0,18.13,18.36,18.13,18.28,74400.0
2015-02-04 09:35:00,18.28,18.34,18.17,18.23,82200.0,18.28,18.34,18.17,18.23,82200.0
2015-02-04 09:40:00,18.26,18.3,18.25,18.28,15700.0,18.26,18.3,18.25,18.28,15700.0
2015-02-04 09:45:00,18.29,18.31,18.23,18.24,28100.0,18.29,18.31,18.23,18.24,28100.0
2015-02-04 09:50:00,18.25,18.26,18.19,18.21,32100.0,18.25,18.26,18.19,18.21,32100.0
2015-02-04 09:55:00,18.22,18.27,18.21,18.25,23200.0,18.22,18.27,18.21,18.25,23200.0
2015-02-04 10:00:00,18.25,18.27,18.2,18.2,29800.0,18.25,18.27,18.2,18.2,29800.0
2015-02-04 10:05:00,18.21,18.25,18.2,18.23,13700.0,18.21,18.25,18.2,18.23,13700.0
2015-02-04 10:10:00,18.23,18.25,18.19,18.19,25000.0,18.23,18.25,18.19,18.19,25000.0
2015-02-04 10:15:00,18.19,18.2,18.17,18.18,9300.0,18.19,18.2,18.17,18.18,9300.0
2015-02-04 10:20:00,18.18,18.19,18.17,18.18,8800.0,18.18,18.19,18.17,18.18,8800.0
2015-02-04 10:25:00,18.19,18.23,18.18,18.23,28500.0,18.19,18.23,18.18,18.23,28500.0
2015-02-04 10:30:00,18.23,18.26,18.22,18.24,55300.0,18.23,18.26,18.22,18.24,55300.0
2015-02-04 10:35:00,18.25,18.27,18.23,18.27,28800.0,18.25,18.27,18.23,18.27,28800.0
2015-02-04 10:40:00,18.26,18.27,18.24,18.25,21900.0,18.26,18.27,18.24,18.25,21900.0
2015-02-04 10:45:00,18.25,18.25,18.23,18.24,15400.0,18.25,18.25,18.23,18.24,15400.0
2015-02-04 10:50:00,18.24,18.26,18.23,18.25,25500.0,18.24,18.26,18.23,18.25,25500.0
2015-02-04 10:55:00,18.25,18.25,18.22,18.23,25500.0,18.25,18.25,18.22,18.23,25500.0
2015-02-04 11:00:00,18.22,18.24,18.21,18.21,39800.0,18.22,18.24,18.21,18.21,39800.0
2015-02-04 11:05:00,18.22,18.24,18.21,18.23,56200.0,18.22,18.24,18.21,18.23,56200.0
2015-02-04 11:10:00,18.24,18.26,18.22,18.26,54100.0,18.24,18.26,18.22,18.26,54100.0
2015-02-04 11:15:00,18.25,18.25,18.2,18.2,16800.0,18.25,18.25,18.2,18.2,16800.0
2015-02-04 11:20:00,18.2,18.22,18.2,18.22,17500.0,18.2,18.22,18.2,18.22,17500.0
2015-02-04 11:25:00,18.21,18.22,18.2,18.22,19400.0,18.21,18.22,18.2,18.22,19400.0
2015-02-04 11:30:00,18.22,18.24,18.2,18.23,24900.0,18.22,18.24,18.2,18.23,24900.0
2015-02-04 11:35:00,18.23,18.27,18.23,18.24,87500.0,18.23,18.27,18.23,18.24,87500.0
2015-02-04 11:40:00,18.23,18.25,18.23,18.24,20400.0,18.23,18.25,18.23,18.24,20400.0
2015-02-04 11:45:00,18.24,18.24,18.22,18.23,17000.0,18.24,18.24,18.22,18.23,17000.0
2015-02-04 11:50:00,18.23,18.23,18.18,18.21,24400.0,18.23,18.23,18.18,18.21,24400.0
2015-02-04 11:55:00,18.2,18.22,18.2,18.21,6000.0,18.2,18.22,18.2,18.21,6000.0
2015-02-04 12:00:00,18.21,18.22,18.2,18.2,49600.0,18.21,18.22,18.2,18.2,49600.0
2015-02-04 12:05:00,18.21,18.22,18.21,18.22,8700.0,18.21,18.22,18.21,18.22,8700.0
2015-02-04 12:10:00,18.22,18.22,18.21,18.22,9100.0,18.22,18.22,18.21,18.22,9100.0
2015-02-04 12:15:00,18.21,18.22,18.21,18.22,3800.0,18.21,18.22,18.21,18.22,3800.0
2015-02-04 12:20:00,18.22,18.22,18.21,18.22,18700.0,18.22,18.22,18.21,18.22,18700.0
2015-02-04 12:25:00,18.21,18.22,18.18,18.18,33600.0,18.21,18.22,18.18,18.18,33600.0
2015-02-04 12:30:00,18.19,18.22,18.18,18.22,17100.0,18.19,18.22,18.18,18.22,17100.0
2015-02-04 12:35:00,18.21,18.22,18.2,18.22,19800.0,18.21,18.22,18.2,18.22,19800.0
2015-02-04 12:40:00,18.22,18.22,18.2,18.21,38900.0,18.22,18.22,18.2,18.21,38900.0
2015-02-04 12:45:00,18.21,18.21,18.19,18.19,6900.0,18.21,18.21,18.19,18.19,6900.0
2015-02-04 12:50:00,18.19,18.21,18.19,18.2,10000.0,18.19,18.21,18.19,18.2,10000.0
2015-02-04 12:55:00,18.19,18.2,18.19,18.19,4300.0,18.19,18.2,18.19,18.19,4300.0
2015-02-04 13:00:00,18.2,18.21,18.19,18.2,10500.0,18.2,18.21,18.19,18.2,10500.0
2015-02-04 13:05:00,18.21,18.21,18.2,18.21,32200.0,18.21,18.21,18.2,18.21,32200.0
2015-02-04 13:10:00,18.21,18.21,18.2,18.21,1500.0,18.21,18.21,18.2,18.21,1500.0
2015-02-04 13:15:00,18.21,18.21,18.2,18.2,6100.0,18.21,18.21,18.2,18.2,6100.0
2015-02-04 13:20:00,18.2,18.21,18.15,18.16,50200.0,18.2,18.21,18.15,18.16,50200.0
2015-02-04 13:25:00,18.16,18.21,18.16,18.21,18100.0,18.16,18.21,18.16,18.21,18100.0
2015-02-04 13:30:00,18.21,18.24,18.21,18.23,112700.0,18.21,18.24,18.21,18.23,112700.0
2015-02-04 13:35:00,18.23,18.24,18.22,18.23,8900.0,18.23,18.24,18.22,18.23,8900.0
2015-02-04 13:40:00,18.23,18.23,18.21,18.22,20400.0,18.23,18.23,18.21,18.22,20400.0
2015-02-04 13:45:00,18.21,18.23,18.21,18.21,25700.0,18.21,18.23,18.21,18.21,25700.0
2015-02-04 13:50:00,18.21,18.23,18.21,18.22,18700.0,18.21,18.23,18.21,18.22,18700.0
2015-02-04 13:55:00,18.21,18.21,18.18,18.18,16600.0,18.21,18.21,18.18,18.18,16600.0
2015-02-04 14:00:00,18.18,18.22,18.18,18.22,26000.0,18.18,18.22,18.18,18.22,26000.0
2015-02-04 14:05:00,18.21,18.22,18.2,18.22,22800.0,18.21,18.22,18.2,18.22,22800.0
2015-02-04 14:10:00,18.21,18.22,18.19,18.2,14900.0,18.21,18.22,18.19,18.2,14900.0
2015-02-04 14:15:00,18.2,18.2,18.15,18.15,48300.0,18.2,18.2,18.15,18.15,48300.0
2015-02-04 14:20:00,18.16,18.19,18.14,18.15,32300.0,18.16,18.19,18.14,18.15,32300.0
2015-02-04 14:25:00,18.16,18.19,18.15,18.18,20000.0,18.16,18.19,18.15,18.18,20000.0
2015-02-04 14:30:00,18.18,18.19,18.17,18.18,25000.0,18.18,18.19,18.17,18.18,25000.0
2015-02-04 14:35:00,18.18,18.19,18.17,18.19,23900.0,18.18,18.19,18.17,18.19,23900.0
2015-02-04 14:40:00,18.2,18.2,18.17,18.19,37000.0,18.2,18.2,18.17,18.19,37000.0
2015-02-04 14:45:00,18.19,18.22,18.18,18.21,153200.0,18.19,18.22,18.18,18.21,153200.0
2015-02-04 14:50:00,18.2,18.22,18.19,18.21,42500.0,18.2,18.22,18.19,18.21,42500.0
2015-02-04 14:55:00,18.21,18.22,18.18,18.19,32500.0,18.21,18.22,18.18,18.19,32500.0
2015-02-04 15:00:00,18.19,18.23,18.18,18.22,41000.0,18.19,18.23,18.18,18.22,41000.0
2015-02-04 15:05:00,18.23,18.23,18.21,18.22,36800.0,18.23,18.23,18.21,18.22,36800.0
2015-02-04 15:10:00,18.23,18.24,18.2,18.22,41600.0,18.23,18.24,18.2,18.22,41600.0
2015-02-04 15:15:00,18.22,18.23,18.2,18.22,48000.0,18.22,18.23,18.2,18.22,48000.0
2015-02-04 15:20:00,18.21,18.23,18.21,18.23,34600.0,18.21,18.23,18.21,18.23,34600.0
2015-02-04 15:25:00,18.23,18.24,18.21,18.22,118400.0,18.23,18.24,18.21,18.22,118400.0
2015-02-04 15:30:00,18.22,18.23,18.21,18.21,64300.0,18.22,18.23,18.21,18.21,64300.0
2015-02-04 15:35:00,18.22,18.22,18.21,18.22,39400.0,18.22,18.22,18.21,18.22,39400.0
2015-02-04 15:40:00,18.22,18.22,18.15,18.2,180800.0,18.22,18.22,18.15,18.2,180800.0
2015-02-04 15:45:00,18.2,18.2,18.14,18.15,160200.0,18.2,18.2,18.14,18.15,160200.0
2015-02-04 15:50:00,18.16,18.18,18.11,18.13,225800.0,18.16,18.18,18.11,18.13,225800.0
2015-02-04 15:55:00,18.14,18.14,18.09,18.09,261500.0,18.14,18.14,18.09,18.09,261500.0
2015-02-05 09:30:00,16.68,17.62,16.52,17.21,494700.0,16.68,17.62,16.52,17.21,494700.0
2015-02-05 09:35:00,17.23,17.36,17.17,17.22,238200.0,17.23,17.36,17.17,17.22,238200.0
2015-02-05 09:40:00,17.22,17.23,17.1,17.2,321900.0,17.22,17.23,17.1,17.2,321900.0
2015-02-05 09:45:00,17.21,17.21,16.96,16.97,379600.0,17.21,17.21,16.96,16.97,379600.0
2015-02-05 09:50:00,16.97,17.02,16.96,17.0,491400.0,16.97,17.02,16.96,17.0,491400.0
2015-02-05 09:55:00,17.0,17.02,16.88,16.88,665800.0,17.0,17.02,16.88,16.88,665800.0
2015-02-05 10:00:00,16.88,16.92,16.79,16.85,160700.0,16.88,16.92,16.79,16.85,160700.0
2015-02-05 10:05:00,16.85,16.98,16.84,16.95,147400.0,16.85,16.98,16.84,16.95,147400.0
2015-02-05 10:10:00,16.95,16.97,16.92,16.94,123200.0,16.95,16.97,16.92,16.94,123200.0
2015-02-05 10:15:00,16.94,17.0,16.85,16.9,155800.0,16.94,17.0,16.85,16.9,155800.0
2015-02-05 10:20:00,16.89,16.89,16.75,16.76,101200.0,16.89,16.89,16.75,16.76,101200.0
2015-02-05 10:25:00,16.77,16.89,16.7,16.84,144300.0,16.77,16.89,16.7,16.84,144300.0
2015-02-05 10:30:00,16.85,16.87,16.71,16.75,565700.0,16.85,16.87,16.71,16.75,565700.0
2015-02-05 10:35:00,16.75,16.85,16.7,16.84,216100.0,16.75,16.85,16.7,16.84,216100.0
2015-02-05 10:40:00,16.85,16.91,16.71,16.71,165600.0,16.85,16.91,16.71,16.71,165600.0
2015-02-05 10:45:00,16.71,16.83,16.71,16.82,74600.0,16.71,16.83,16.71,16.82,74600.0
2015-02-05 10:50:00,16.82,16.9,16.81,16.87,100000.0,16.82,16.9,16.81,16.87,100000.0
2015-02-05 10:55:00,16.87,16.88,16.79,16.83,407600.0,16.87,16.88,16.79,16.83,407600.0
2015-02-05 11:00:00,16.83,16.85,16.81,16.82,85700.0,16.83,16.85,16.81,16.82,85700.0
2015-02-05 11:05:00,16.81,16.82,16.78,16.79,178100.0,16.81,16.82,16.78,16.79,178100.0
2015-02-05 11:10:00,16.8,16.81,16.78,16.8,100700.0,16.8,16.81,16.78,16.8,100700.0
2015-02-05 11:15:00,16.79,16.9,16.79,16.9,210100.0,16.79,16.9,16.79,16.9,210100.0
2015-02-05 11:20:00,16.89,16.96,16.89,16.94,525300.0,16.89,16.96,16.89,16.94,525300.0
2015-02-05 11:25:00,16.94,16.98,16.92,16.96,171400.0,16.94,16.98,16.92,16.96,171400.0
2015-02-05 11:30:00,16.96,16.99,16.92,16.93,232800.0,16.96,16.99,16.92,16.93,232800.0
2015-02-05 11:35:00,16.93,17.02,16.93,17.02,222600.0,16.93,17.02,16.93,17.02,222600.0
2015-02-05 11:40:00,17.01,17.02,16.94,16.96,82300.0,17.01,17.02,16.94,16.96,82300.0
2015-02-05 11:45:00,16.95,17.01,16.95,17.01,141800.0,16.95,17.01,16.95,17.01,141800.0
2015-02-05 11:50:00,17.0,17.13,16.98,17.13,380600.0,17.0,17.13,16.98,17.13,380600.0
2015-02-05 11:55:00,17.13,17.15,17.08,17.08,66800.0,17.13,17.15,17.08,17.08,66800.0
2015-02-05 12:00:00,17.08,17.1,17.07,17.1,144200.0,17.08,17.1,17.07,17.1,144200.0
2015-02-05 12:05:00,17.09,17.14,17.09,17.13,97000.0,17.09,17.14,17.09,17.13,97000.0
2015-02-05 12:10:00,17.14,17.22,17.13,17.19,135800.0,17.14,17.22,17.13,17.19,135800.0
2015-02-05 12:15:00,17.19,17.2,17.15,17.16,64800.0,17.19,17.2,17.15,17.16,64800.0
2015-02-05 12:20:00,17.16,17.2,17.16,17.2,40500.0,17.16,17.2,17.16,17.2,40500.0
2015-02-05 12:25:00,17.2,17.21,17.16,17.16,59800.0,17.2,17.21,17.16,17.16,59800.0
2015-02-05 12:30:00,17.16,17.17,17.09,17.09,33800.0,17.16,17.17,17.09,17.09,33800.0
2015-02-05 12:35:00,17.09,17.1,17.03,17.1,62900.0,17.09,17.1,17.03,17.1,62900.0
2015-02-05 12:40:00,17.1,17.1,17.07,17.07,76100.0,17.1,17.1,17.07,17.07,76100.0
2015-02-05 12:45:00,17.07,17.09,17.06,17.07,77800.0,17.07,17.09,17.06,17.07,77800.0
2015-02-05 12:50:00,17.07,17.08,17.02,17.07,80800.0,17.07,17.08,17.02,17.07,80800.0
2015-02-05 12:55:00,17.07,17.11,17.07,17.11,87000.0,17.07,17.11,17.07,17.11,87000.0
2015-02-05 13:00:00,17.11,17.13,17.1,17.12,85800.0,17.11,17.13,17.1,17.12,85800.0
2015-02-05 13:05:00,17.13,17.17,17.12,17.16,37200.0,17.13,17.17,17.12,17.16,37200.0
2015-02-05 13:10:00,17.16,17.17,17.16,17.17,12600.0,17.16,17.17,17.16,17.17,12600.0
2015-02-05 13:15:00,17.16,17.23,17.14,17.14,103000.0,17.16,17.23,17.14,17.14,103000.0
2015-02-05 13:20:00,17.14,17.15,17.08,17.12,100100.0,17.14,17.15,17.08,17.12,100100.0
2015-02-05 13:25:00,17.12,17.12,17.07,17.08,154600.0,17.12,17.12,17.07,17.08,154600.0
2015-02-05 13:30:00,17.07,17.1,17.04,17.06,141100.0,17.07,17.1,17.04,17.06,141100.0
2015-02-05 13:35:00,17.06,17.11,17.05,17.1,52300.0,17.06,17.11,17.05,17.1,52300.0
2015-02-05 13:40:00,17.1,17.12,17.09,17.12,37100.0,17.1,17.12,17.09,17.12,37100.0
2015-02-05 13:45:00,17.12,17.18,17.11,17.16,61700.0,17.12,17.18,17.11,17.16,61700.0
2015-02-05 13:50:00,17.16,17.17,17.1,17.11,109400.0,17.16,17.17,17.1,17.11,109400.0
2015-02-05 13:55:00,17.11,17.14,17.09,17.1,121100.0,17.11,17.14,17.09,17.1,121100.0
2015-02-05 14:00:00,17.1,17.11,17.08,17.1,51900.0,17.1,17.11,17.08,17.1,51900.0
2015-02-05 14:05:00,17.1,17.11,17.09,17.11,28100.0,17.1,17.11,17.09,17.11,28100.0
2015-02-05 14:10:00,17.11,17.12,17.09,17.11,124000.0,17.11,17.12,17.09,17.11,124000.0
2015-02-05 14:15:00,17.11,17.13,17.1,17.13,34900.0,17.11,17.13,17.1,17.13,34900.0
2015-02-05 14:20:00,17.14,17.15,17.13,17.14,36100.0,17.14,17.15,17.13,17.14,36100.0
2015-02-05 14:25:00,17.14,17.14,17.11,17.12,53800.0,17.14,17.14,17.11,17.12,53800.0
2015-02-05 14:30:00,17.13,17.13,17.08,17.12,394900.0,17.13,17.13,17.08,17.12,394900.0
2015-02-05 14:35:00,17.12,17.17,17.12,17.17,50100.0,17.12,17.17,17.12,17.17,50100.0
2015-02-05 14:40:00,17.17,17.22,17.17,17.2,82900.0,17.17,17.22,17.17,17.2,82900.0
2015-02-05 14:45:00,17.21,17.21,17.17,17.17,47800.0,17.21,17.21,17.17,17.17,47800.0
2015-02-05 14:50:00,17.18,17.18,17.17,17.18,16300.0,17.18,17.18,17.17,17.18,16300.0
2015-02-05 14:55:00,17.17,17.2,17.17,17.2,120500.0,17.17,17.2,17.17,17.2,120500.0
2015-02-05 15:00:00,17.19,17.24,17.19,17.24,49300.0,17.19,17.24,17.19,17.24,49300.0
2015-02-05 15:05:00,17.23,17.24,17.14,17.15,180600.0,17.23,17.24,17.14,17.15,180600.0
2015-02-05 15:10:00,17.15,17.17,17.14,17.16,42200.0,17.15,17.17,17.14,17.16,42200.0
2015-02-05 15:15:00,17.16,17.17,17.16,17.16,51700.0,17.16,17.17,17.16,17.16,51700.0
2015-02-05 15:20:00,17.15,17.17,17.14,17.17,145400.0,17.15,17.17,17.14,17.17,145400.0
2015-02-05 15:25:00,17.16,17.17,17.08,17.09,212000.0,17.16,17.17,17.08,17.09,212000.0
2015-02-05 15:30:00,17.08,17.12,17.06,17.11,216400.0,17.08,17.12,17.06,17.11,216400.0
2015-02-05 15:35:00,17.11,17.15,17.1,17.15,119000.0,17.11,17.15,17.1,17.15,119000.0
2015-02-05 15:40:00,17.15,17.16,17.12,17.13,240100.0,17.15,17.16,17.12,17.13,240100.0
2015-02-05 15:45:00,17.13,17.15,17.12,17.15,163000.0,17.13,17.15,17.12,17.15,163000.0
2015-02-05 15:50:00,17.14,17.24,17.14,17.21,622400.0,17.14,17.24,17.14,17.21,622400.0
2015-02-05 15:55:00,17.22,17.24,17.21,17.22,706600.0,17.22,17.24,17.21,17.22,706600.0
2015-02-06 09:30:00,17.3,17.36,17.14,17.3,182800.0,17.3,17.36,17.14,17.3,182800.0
2015-02-06 09:35:00,17.3,17.32,17.17,17.18,53100.0,17.3,17.32,17.17,17.18,53100.0
2015-02-06 09:40:00,17.19,17.31,17.05,17.15,283900.0,17.19,17.31,17.05,17.15,283900.0
2015-02-06 09:45:00,17.16,17.22,17.11,17.21,39400.0,17.16,17.22,17.11,17.21,39400.0
2015-02-06 09:50:00,17.22,17.33,17.21,17.28,53600.0,17.22,17.33,17.21,17.28,53600.0
2015-02-06 09:55:00,17.28,17.3,17.27,17.28,58200.0,17.28,17.3,17.27,17.28,58200.0
2015-02-06 10:00:00,17.29,17.36,17.28,17.35,83900.0,17.29,17.36,17.28,17.35,83900.0
2015-02-06 10:05:00,17.35,17.35,17.3,17.33,94900.0,17.35,17.35,17.3,17.33,94900.0
2015-02-06 10:10:00,17.33,17.38,17.32,17.38,33900.0,17.33,17.38,17.32,17.38,33900.0
2015-02-06 10:15:00,17.38,17.4,17.36,17.37,85000.0,17.38,17.4,17.36,17.37,85000.0
2015-02-06 10:20:00,17.36,17.36,17.31,17.35,36800.0,17.36,17.36,17.31,17.35,36800.0
2015-02-06 10:25:00,17.35,17.35,17.28,17.28,59800.0,17.35,17.35,17.28,17.28,59800.0
2015-02-06 10:30:00,17.27,17.28,17.24,17.26,42800.0,17.27,17.28,17.24,17.26,42800.0
2015-02-06 10:35:00,17.25,17.28,17.24,17.28,67100.0,17.25,17.28,17.24,17.28,67100.0
2015-02-06 10:40:00,17.28,17.31,17.28,17.31,47200.0,17.28,17.31,17.28,17.31,47200.0
2015-02-06 10:45:00,17.31,17.34,17.29,17.34,46900.0,17.31,17.34,17.29,17.34,46900.0
2015-02-06 10:50:00,17.34,17.34,17.27,17.28,44600.0,17.34,17.34,17.27,17.28,44600.0
2015-02-06 10:55:00,17.28,17.28,17.26,17.27,10800.0,17.28,17.28,17.26,17.27,10800.0
2015-02-06 11:00:00,17.27,17.27,17.26,17.27,4900.0,17.27,17.27,17.26,17.27,4900.0
2015-02-06 11:05:00,17.26,17.3,17.26,17.3,38800.0,17.26,17.3,17.26,17.3,38800.0
2015-02-06 11:10:00,17.3,17.32,17.3,17.32,18600.0,17.3,17.32,17.3,17.32,18600.0
2015-02-06 11:15:00,17.31,17.33,17.31,17.32,20300.0,17.31,17.33,17.31,17.32,20300.0
2015-02-06 11:20:00,17.32,17.34,17.3,17.31,38500.0,17.32,17.34,17.3,17.31,38500.0
2015-02-06 11:25:00,17.3,17.33,17.3,17.33,39500.0,17.3,17.33,17.3,17.33,39500.0
2015-02-06 11:30:00,17.33,17.34,17.32,17.33,16600.0,17.33,17.34,17.32,17.33,16600.0
2015-02-06 11:35:00,17.33,17.34,17.3,17.32,33700.0,17.33,17.34,17.3,17.32,33700.0
2015-02-06 11:40:00,17.32,17.34,17.31,17.33,38900.0,17.32,17.34,17.31,17.33,38900.0
2015-02-06 11:45:00,17.33,17.34,17.32,17.33,28900.0,17.33,17.34,17.32,17.33,28900.0
2015-02-06 11:50:00,17.32,17.33,17.32,17.33,4800.0,17.32,17.33,17.32,17.33,4800.0
2015-02-06 11:55:00,17.32,17.34,17.31,17.31,68900.0,17.32,17.34,17.31,17.31,68900.0
2015-02-06 12:00:00,17.32,17.32,17.29,17.3,34000.0,17.32,17.32,17.29,17.3,34000.0
2015-02-06 12:05:00,17.3,17.3,17.26,17.28,29600.0,17.3,17.3,17.26,17.28,29600.0
2015-02-06 12:10:00,17.28,17.29,17.26,17.27,18900.0,17.28,17.29,17.26,17.27,18900.0
2015-02-06 12:15:00,17.28,17.28,17.27,17.28,5800.0,17.28,17.28,17.27,17.28,5800.0
2015-02-06 12:20:00,17.29,17.29,17.24,17.24,40700.0,17.29,17.29,17.24,17.24,40700.0
2015-02-06 12:25:00,17.24,17.24,17.23,17.23,11600.0,17.24,17.24,17.23,17.23,11600.0
2015-02-06 12:30:00,17.23,17.29,17.23,17.29,26300.0,17.23,17.29,17.23,17.29,26300.0
2015-02-06 12:35:00,17.28,17.3,17.25,17.27,51900.0,17.28,17.3,17.25,17.27,51900.0
2015-02-06 12:40:00,17.27,17.28,17.23,17.23,34400.0,17.27,17.28,17.23,17.23,34400.0
2015-02-06 12:45:00,17.23,17.27,17.22,17.27,21200.0,17.23,17.27,17.22,17.27,21200.0
2015-02-06 12:50:00,17.26,17.29,17.26,17.29,12200.0,17.26,17.29,17.26,17.29,12200.0
2015-02-06 12:55:00,17.29,17.34,17.28,17.34,24300.0,17.29,17.34,17.28,17.34,24300.0
2015-02-06 13:00:00,17.33,17.34,17.31,17.33,57700.0,17.33,17.34,17.31,17.33,57700.0
2015-02-06 13:05:00,17.33,17.35,17.29,17.3,37500.0,17.33,17.35,17.29,17.3,37500.0
2015-02-06 13:10:00,17.3,17.3,17.28,17.29,9100.0,17.3,17.3,17.28,17.29,9100.0
2015-02-06 13:15:00,17.29,17.3,17.27,17.29,15900.0,17.29,17.3,17.27,17.29,15900.0
2015-02-06 13:20:00,17.29,17.3,17.28,17.28,12100.0,17.29,17.3,17.28,17.28,12100.0
2015-02-06 13:25:00,17.28,17.28,17.22,17.25,22100.0,17.28,17.28,17.22,17.25,22100.0
2015-02-06 13:30:00,17.25,17.25,17.22,17.25,18400.0,17.25,17.25,17.22,17.25,18400.0
2015-02-06 13:35:00,17.24,17.24,17.2,17.22,17300.0,17.24,17.24,17.2,17.22,17300.0
2015-02-06 13:40:00,17.21,17.24,17.21,17.23,8500.0,17.21,17.24,17.21,17.23,8500.0
2015-02-06 13:45:00,17.24,17.25,17.2,17.21,16100.0,17.24,17.25,17.2,17.21,16100.0
2015-02-06 13:50:00,17.21,17.22,17.2,17.21,7900.0,17.21,17.22,17.2,17.21,7900.0
2015-02-06 13:55:00,17.22,17.24,17.21,17.23,20600.0,17.22,17.24,17.21,17.23,20600.0
2015-02-06 14:00:00,17.21,17.24,17.2,17.24,13500.0,17.21,17.24,17.2,17.24,13500.0
2015-02-06 14:05:00,17.24,17.24,17.21,17.21,19400.0,17.24,17.24,17.21,17.21,19400.0
2015-02-06 14:10:00,17.21,17.23,17.21,17.23,9000.0,17.21,17.23,17.21,17.23,9000.0
2015-02-06 14:15:00,17.22,17.24,17.22,17.23,7300.0,17.22,17.24,17.22,17.23,7300.0
2015-02-06 14:20:00,17.24,17.25,17.23,17.23,26600.0,17.24,17.25,17.23,17.23,26600.0
2015-02-06 14:25:00,17.24,17.24,17.2,17.2,23100.0,17.24,17.24,17.2,17.2,23100.0
2015-02-06 14:30:00,17.2,17.21,17.18,17.2,34700.0,17.2,17.21,17.18,17.2,34700.0
2015-02-06 14:35:00,17.21,17.23,17.2,17.21,16200.0,17.21,17.23,17.2,17.21,16200.0
2015-02-06 14:40:00,17.22,17.22,17.21,17.21,5800.0,17.22,17.22,17.21,17.21,5800.0
2015-02-06 14:45:00,17.21,17.22,17.19,17.21,43600.0,17.21,17.22,17.19,17.21,43600.0
2015-02-06 14:50:00,17.21,17.21,17.16,17.16,21300.0,17.21,17.21,17.16,17.16,21300.0
2015-02-06 14:55:00,17.17,17.18,17.16,17.16,30700.0,17.17,17.18,17.16,17.16,30700.0
2015-02-06 15:00:00,17.16,17.17,17.1,17.1,20500.0,17.16,17.17,17.1,17.1,20500.0
2015-02-06 15:05:00,17.1,17.15,17.1,17.15,57600.0,17.1,17.15,17.1,17.15,57600.0
2015-02-06 15:10:00,17.14,17.16,17.13,17.16,35200.0,17.14,17.16,17.13,17.16,35200.0
2015-02-06 15:15:00,17.16,17.18,17.14,17.14,59500.0,17.16,17.18,17.14,17.14,59500.0
2015-02-06 15:20:00,17.14,17.15,17.11,17.13,41200.0,17.14,17.15,17.11,17.13,41200.0
2015-02-06 15:25:00,17.14,17.15,17.13,17.13,61900.0,17.14,17.15,17.13,17.13,61900.0
2015-02-06 15:30:00,17.13,17.15,17.11,17.15,44400.0,17.13,17.15,17.11,17.15,44400.0
2015-02-06 15:35:00,17.15,17.15,17.13,17.13,45900.0,17.15,17.15,17.13,17.13,45900.0
2015-02-06 15:40:00,17.13,17.14,17.1,17.11,88800.0,17.13,17.14,17.1,17.11,88800.0
2015-02-06 15:45:00,17.11,17.11,17.1,17.11,20000.0,17.11,17.11,17.1,17.11,20000.0
2015-02-06 15:50:00,17.11,17.13,17.1,17.13,90500.0,17.11,17.13,17.1,17.13,90500.0
2015-02-06 15:55:00,17.13,17.14,17.12,17.14,203500.0,17.13,17.14,17.12,17.14,203500.0
2015-02-09 09:30:00,17.12,17.19,17.01,17.18,58800.0,17.12,17.19,17.01,17.18,58800.0
2015-02-09 09:35:00,17.19,17.24,17.17,17.24,22500.0,17.19,17.24,17.17,17.24,22500.0
2015-02-09 09:40:00,17.25,17.31,17.15,17.18,37100.0,17.25,17.31,17.15,17.18,37100.0
2015-02-09 09:45:00,17.18,17.25,17.18,17.22,85800.0,17.18,17.25,17.18,17.22,85800.0
2015-02-09 09:50:00,17.21,17.24,17.2,17.22,36800.0,17.21,17.24,17.2,17.22,36800.0
2015-02-09 09:55:00,17.23,17.26,17.23,17.26,18000.0,17.23,17.26,17.23,17.26,18000.0
2015-02-09 10:00:00,17.25,17.27,17.16,17.17,25600.0,17.25,17.27,17.16,17.17,25600.0
2015-02-09 10:05:00,17.16,17.17,17.09,17.09,36400.0,17.16,17.17,17.09,17.09,36400.0
2015-02-09 10:10:00,17.1,17.13,17.09,17.13,20700.0,17.1,17.13,17.09,17.13,20700.0
2015-02-09 10:15:00,17.13,17.15,17.1,17.11,38300.0,17.13,17.15,17.1,17.11,38300.0
2015-02-09 10:20:00,17.11,17.12,17.07,17.08,27500.0,17.11,17.12,17.07,17.08,27500.0
2015-02-09 10:25:00,17.08,17.09,17.06,17.08,37900.0,17.08,17.09,17.06,17.08,37900.0
2015-02-09 10:30:00,17.07,17.12,17.07,17.12,39900.0,17.07,17.12,17.07,17.12,39900.0
2015-02-09 10:35:00,17.12,17.13,17.11,17.13,11100.0,17.12,17.13,17.11,17.13,11100.0
2015-02-09 10:40:00,17.13,17.13,17.07,17.08,32600.0,17.13,17.13,17.07,17.08,32600.0
2015-02-09 10:45:00,17.08,17.08,17.03,17.07,30900.0,17.08,17.08,17.03,17.07,30900.0
2015-02-09 10:50:00,17.07,17.09,17.06,17.08,19800.0,17.07,17.09,17.06,17.08,19800.0
2015-02-09 10:55:00,17.08,17.09,17.04,17.05,25500.0,17.08,17.09,17.04,17.05,25500.0
2015-02-09 11:00:00,17.05,17.07,17.04,17.07,21300.0,17.05,17.07,17.04,17.07,21300.0
2015-02-09 11:05:00,17.08,17.11,17.07,17.11,11300.0,17.08,17.11,17.07,17.11,11300.0
2015-02-09 11:10:00,17.11,17.12,17.11,17.12,10600.0,17.11,17.12,17.11,17.12,10600.0
2015-02-09 11:15:00,17.12,17.12,17.09,17.11,31000.0,17.12,17.12,17.09,17.11,31000.0
2015-02-09 11:20:00,17.11,17.12,17.1,17.12,51000.0,17.11,17.12,17.1,17.12,51000.0
2015-02-09 11:25:00,17.12,17.15,17.11,17.15,27800.0,17.12,17.15,17.11,17.15,27800.0
2015-02-09 11:30:00,17.15,17.15,17.09,17.12,90900.0,17.15,17.15,17.09,17.12,90900.0
2015-02-09 11:35:00,17.12,17.14,17.12,17.13,24500.0,17.12,17.14,17.12,17.13,24500.0
2015-02-09 11:40:00,17.13,17.14,17.11,17.14,127800.0,17.13,17.14,17.11,17.14,127800.0
2015-02-09 11:45:00,17.14,17.17,17.14,17.17,10900.0,17.14,17.17,17.14,17.17,10900.0
2015-02-09 11:50:00,17.17,17.18,17.14,17.16,36500.0,17.17,17.18,17.14,17.16,36500.0
2015-02-09 11:55:00,17.14,17.14,17.13,17.14,22100.0,17.14,17.14,17.13,17.14,22100.0
2015-02-09 12:00:00,17.14,17.14,17.1,17.13,91400.0,17.14,17.14,17.1,17.13,91400.0
2015-02-09 12:05:00,17.13,17.15,17.12,17.15,17200.0,17.13,17.15,17.12,17.15,17200.0
2015-02-09 12:10:00,17.15,17.15,17.13,17.13,16700.0,17.15,17.15,17.13,17.13,16700.0
2015-02-09 12:15:00,17.13,17.14,17.12,17.13,30900.0,17.13,17.14,17.12,17.13,30900.0
2015-02-09 12:20:00,17.13,17.15,17.12,17.15,25000.0,17.13,17.15,17.12,17.15,25000.0
2015-02-09 12:25:00,17.14,17.18,17.14,17.18,30700.0,17.14,17.18,17.14,17.18,30700.0
2015-02-09 12:30:00,17.18,17.21,17.18,17.21,23600.0,17.18,17.21,17.18,17.21,23600.0
2015-02-09 12:35:00,17.21,17.21,17.2,17.21,7800.0,17.21,17.21,17.2,17.21,7800.0
2015-02-09 12:40:00,17.2,17.21,17.17,17.18,75900.0,17.2,17.21,17.17,17.18,75900.0
2015-02-09 12:45:00,17.17,17.19,17.17,17.19,9000.0,17.17,17.19,17.17,17.19,9000.0
2015-02-09 12:50:00,17.19,17.19,17.18,17.19,23000.0,17.19,17.19,17.18,17.19,23000.0
2015-02-09 12:55:00,17.18,17.19,17.16,17.16,22700.0,17.18,17.19,17.16,17.16,22700.0
2015-02-09 13:00:00,17.16,17.17,17.14,17.14,37400.0,17.16,17.17,17.14,17.14,37400.0
2015-02-09 13:05:00,17.15,17.17,17.14,17.16,19600.0,17.15,17.17,17.14,17.16,19600.0
2015-02-09 13:10:00,17.17,17.21,17.16,17.19,31000.0,17.17,17.21,17.16,17.19,31000.0
2015-02-09 13:15:00,17.19,17.2,17.18,17.18,13000.0,17.19,17.2,17.18,17.18,13000.0
2015-02-09 13:20:00,17.18,17.19,17.17,17.18,16900.0,17.18,17.19,17.17,17.18,16900.0
2015-02-09 13:25:00,17.18,17.18,17.17,17.18,9500.0,17.18,17.18,17.17,17.18,9500.0
2015-02-09 13:30:00,17.17,17.18,17.15,17.16,37000.0,17.17,17.18,17.15,17.16,37000.0
2015-02-09 13:35:00,17.16,17.18,17.16,17.18,28900.0,17.16,17.18,17.16,17.18,28900.0
2015-02-09 13:40:00,17.18,17.18,17.16,17.16,32000.0,17.18,17.18,17.16,17.16,32000.0
2015-02-09 13:45:00,17.16,17.17,17.14,17.17,26900.0,17.16,17.17,17.14,17.17,26900.0
2015-02-09 13:50:00,17.17,17.18,17.16,17.16,27500.0,17.17,17.18,17.16,17.16,27500.0
2015-02-09 13:55:00,17.17,17.19,17.16,17.18,24300.0,17.17,17.19,17.16,17.18,24300.0
2015-02-09 14:00:00,17.19,17.19,17.16,17.16,38000.0,17.19,17.19,17.16,17.16,38000.0
2015-02-09 14:05:00,17.16,17.18,17.16,17.17,40600.0,17.16,17.18,17.16,17.17,40600.0
2015-02-09 14:10:00,17.18,17.19,17.17,17.19,102700.0,17.18,17.19,17.17,17.19,102700.0
2015-02-09 14:15:00,17.18,17.19,17.16,17.18,103200.0,17.18,17.19,17.16,17.18,103200.0
2015-02-09 14:20:00,17.19,17.21,17.18,17.21,10800.0,17.19,17.21,17.18,17.21,10800.0
2015-02-09 14:25:00,17.21,17.22,17.2,17.22,18400.0,17.21,17.22,17.2,17.22,18400.0
2015-02-09 14:30:00,17.22,17.23,17.21,17.23,19100.0,17.22,17.23,17.21,17.23,19100.0
2015-02-09 14:35:00,17.22,17.23,17.2,17.22,77500.0,17.22,17.23,17.2,17.22,77500.0
2015-02-09 14:40:00,17.22,17.23,17.18,17.2,97900.0,17.22,17.23,17.18,17.2,97900.0
2015-02-09 14:45:00,17.2,17.21,17.19,17.21,40300.0,17.2,17.21,17.19,17.21,40300.0
2015-02-09 14:50:00,17.21,17.22,17.19,17.19,22800.0,17.21,17.22,17.19,17.19,22800.0
2015-02-09 14:55:00,17.19,17.21,17.18,17.2,40100.0,17.19,17.21,17.18,17.2,40100.0
2015-02-09 15:00:00,17.19,17.22,17.18,17.19,93200.0,17.19,17.22,17.18,17.19,93200.0
2015-02-09 15:05:00,17.19,17.2,17.18,17.2,21600.0,17.19,17.2,17.18,17.2,21600.0
2015-02-09 15:10:00,17.2,17.21,17.19,17.21,60900.0,17.2,17.21,17.19,17.21,60900.0
2015-02-09 15:15:00,17.2,17.21,17.18,17.18,129800.0,17.2,17.21,17.18,17.18,129800.0
2015-02-09 15:20:00,17.18,17.19,17.17,17.17,133000.0,17.18,17.19,17.17,17.17,133000.0
2015-02-09 15:25:00,17.17,17.18,17.16,17.17,70400.0,17.17,17.18,17.16,17.17,70400.0
2015-02-09 15:30:00,17.17,17.18,17.16,17.18,47100.0,17.17,17.18,17.16,17.18,47100.0
2015-02-09 15:35:00,17.17,17.18,17.14,17.16,104100.0,17.17,17.18,17.14,17.16,104100.0
2015-02-09 15:40:00,17.16,17.18,17.15,17.18,30400.0,17.16,17.18,17.15,17.18,30400.0
2015-02-09 15:45:00,17.18,17.18,17.16,17.16,130600.0,17.18,17.18,17.16,17.16,130600.0
2015-02-09 15:50:00,17.17,17.19,17.16,17.16,184100.0,17.17,17.19,17.16,17.16,184100.0
2015-02-09 15:55:00,17.17,17.19,17.15,17.15,266000.0,17.17,17.19,17.15,17.15,266000.0
2015-02-10 09:30:00,17.24,17.29,17.09,17.2,49500.0,17.24,17.29,17.09,17.2,49500.0
2015-02-10 09:35:00,17.2,17.2,17.08,17.1,54200.0,17.2,17.2,17.08,17.1,54200.0
2015-02-10 09:40:00,17.1,17.15,17.1,17.12,11600.0,17.1,17.15,17.1,17.12,11600.0
2015-02-10 09:45:00,17.13,17.19,17.13,17.14,30500.0,17.13,17.19,17.13,17.14,30500.0
2015-02-10 09:50:00,17.16,17.16,17.06,17.07,22400.0,17.16,17.16,17.06,17.07,22400.0
2015-02-10 09:55:00,17.06,17.1,17.06,17.09,28600.0,17.06,17.1,17.06,17.09,28600.0
2015-02-10 10:00:00,17.1,17.12,17.06,17.06,22300.0,17.1,17.12,17.06,17.06,22300.0
2015-02-10 10:05:00,17.07,17.09,17.04,17.05,27100.0,17.07,17.09,17.04,17.05,27100.0
2015-02-10 10:10:00,17.06,17.1,17.05,17.07,45600.0,17.06,17.1,17.05,17.07,45600.0
2015-02-10 10:15:00,17.09,17.13,17.06,17.06,59000.0,17.09,17.13,17.06,17.06,59000.0
2015-02-10 10:20:00,17.06,17.07,17.01,17.01,64400.0,17.06,17.07,17.01,17.01,64400.0
2015-02-10 10:25:00,17.02,17.03,17.0,17.03,9700.0,17.02,17.03,17.0,17.03,9700.0
2015-02-10 10:30:00,17.03,17.05,17.01,17.04,31500.0,17.03,17.05,17.01,17.04,31500.0
2015-02-10 10:35:00,17.05,17.07,17.04,17.05,12500.0,17.05,17.07,17.04,17.05,12500.0
2015-02-10 10:40:00,17.06,17.07,17.05,17.05,9100.0,17.06,17.07,17.05,17.05,9100.0
2015-02-10 10:45:00,17.06,17.06,17.02,17.03,18600.0,17.06,17.06,17.02,17.03,18600.0
2015-02-10 10:50:00,17.04,17.06,17.03,17.05,19300.0,17.04,17.06,17.03,17.05,19300.0
2015-02-10 10:55:00,17.05,17.11,17.05,17.11,10000.0,17.05,17.11,17.05,17.11,10000.0
2015-02-10 11:00:00,17.11,17.11,17.08,17.1,16200.0,17.11,17.11,17.08,17.1,16200.0
2015-02-10 11:05:00,17.1,17.11,17.06,17.09,39100.0,17.1,17.11,17.06,17.09,39100.0
2015-02-10 11:10:00,17.09,17.1,17.04,17.05,42400.0,17.09,17.1,17.04,17.05,42400.0
2015-02-10 11:15:00,17.05,17.07,17.0,17.03,94900.0,17.05,17.07,17.0,17.03,94900.0
2015-02-10 11:20:00,17.03,17.1,17.03,17.08,18200.0,17.03,17.1,17.03,17.08,18200.0
2015-02-10 11:25:00,17.09,17.1,17.08,17.09,26700.0,17.09,17.1,17.08,17.09,26700.0
2015-02-10 11:30:00,17.09,17.12,17.08,17.11,31800.0,17.09,17.12,17.08,17.11,31800.0
2015-02-10 11:35:00,17.11,17.15,17.11,17.14,8700.0,17.11,17.15,17.11,17.14,8700.0
2015-02-10 11:40:00,17.14,17.17,17.14,17.17,4800.0,17.14,17.17,17.14,17.17,4800.0
2015-02-10 11:45:00,17.17,17.18,17.16,17.17,15100.0,17.17,17.18,17.16,17.17,15100.0
2015-02-10 11:50:00,17.16,17.17,17.13,17.14,14700.0,17.16,17.17,17.13,17.14,14700.0
2015-02-10 11:55:00,17.15,17.15,17.13,17.15,14700.0,17.15,17.15,17.13,17.15,14700.0
2015-02-10 12:00:00,17.14,17.15,17.12,17.12,9400.0,17.14,17.15,17.12,17.12,9400.0
2015-02-10 12:05:00,17.12,17.13,17.12,17.13,2100.0,17.12,17.13,17.12,17.13,2100.0
2015-02-10 12:10:00,17.12,17.15,17.12,17.15,11700.0,17.12,17.15,17.12,17.15,11700.0
2015-02-10 12:15:00,17.15,17.15,17.12,17.14,81200.0,17.15,17.15,17.12,17.14,81200.0
2015-02-10 12:20:00,17.14,17.15,17.13,17.15,8600.0,17.14,17.15,17.13,17.15,8600.0
2015-02-10 12:25:00,17.14,17.15,17.12,17.13,10500.0,17.14,17.15,17.12,17.13,10500.0
2015-02-10 12:30:00,17.14,17.14,17.12,17.13,9900.0,17.14,17.14,17.12,17.13,9900.0
2015-02-10 12:35:00,17.13,17.14,17.12,17.14,5300.0,17.13,17.14,17.12,17.14,5300.0
2015-02-10 12:40:00,17.14,17.16,17.13,17.15,17800.0,17.14,17.16,17.13,17.15,17800.0
2015-02-10 12:45:00,17.16,17.18,17.15,17.16,12400.0,17.16,17.18,17.15,17.16,12400.0
2015-02-10 12:50:00,17.16,17.18,17.16,17.17,12100.0,17.16,17.18,17.16,17.17,12100.0
2015-02-10 12:55:00,17.17,17.19,17.16,17.18,8000.0,17.17,17.19,17.16,17.18,8000.0
2015-02-10 13:00:00,17.19,17.19,17.16,17.16,15300.0,17.19,17.19,17.16,17.16,15300.0
2015-02-10 13:05:00,17.17,17.17,17.17,17.17,900.0,17.17,17.17,17.17,17.17,900.0
2015-02-10 13:10:00,17.16,17.17,17.14,17.14,60300.0,17.16,17.17,17.14,17.14,60300.0
2015-02-10 13:15:00,17.15,17.15,17.12,17.12,75600.0,17.15,17.15,17.12,17.12,75600.0
2015-02-10 13:20:00,17.13,17.13,17.11,17.13,12300.0,17.13,17.13,17.11,17.13,12300.0
2015-02-10 13:25:00,17.13,17.15,17.13,17.14,6500.0,17.13,17.15,17.13,17.14,6500.0
2015-02-10 13:30:00,17.15,17.17,17.14,17.17,17700.0,17.15,17.17,17.14,17.17,17700.0
2015-02-10 13:35:00,17.17,17.18,17.15,17.16,16600.0,17.17,17.18,17.15,17.16,16600.0
2015-02-10 13:40:00,17.16,17.17,17.16,17.16,5900.0,17.16,17.17,17.16,17.16,5900.0
2015-02-10 13:45:00,17.17,17.19,17.17,17.18,4900.0,17.17,17.19,17.17,17.18,4900.0
2015-02-10 13:50:00,17.19,17.2,17.18,17.19,22400.0,17.19,17.2,17.18,17.19,22400.0
2015-02-10 13:55:00,17.18,17.19,17.15,17.15,19000.0,17.18,17.19,17.15,17.15,19000.0
2015-02-10 14:00:00,17.15,17.16,17.13,17.14,30500.0,17.15,17.16,17.13,17.14,30500.0
2015-02-10 14:05:00,17.14,17.15,17.1,17.11,123700.0,17.14,17.15,17.1,17.11,123700.0
2015-02-10 14:10:00,17.1,17.11,17.07,17.1,73600.0,17.1,17.11,17.07,17.1,73600.0
2015-02-10 14:15:00,17.11,17.14,17.1,17.14,26500.0,17.11,17.14,17.1,17.14,26500.0
2015-02-10 14:20:00,17.14,17.16,17.14,17.16,10400.0,17.14,17.16,17.14,17.16,10400.0
2015-02-10 14:25:00,17.16,17.2,17.16,17.18,28600.0,17.16,17.2,17.16,17.18,28600.0
2015-02-10 14:30:00,17.18,17.18,17.14,17.15,46000.0,17.18,17.18,17.14,17.15,46000.0
2015-02-10 14:35:00,17.15,17.18,17.14,17.18,10900.0,17.15,17.18,17.14,17.18,10900.0
2015-02-10 14:40:00,17.18,17.2,17.17,17.19,8300.0,17.18,17.2,17.17,17.19,8300.0
2015-02-10 14:45:00,17.2,17.21,17.19,17.21,7600.0,17.2,17.21,17.19,17.21,7600.0
2015-02-10 14:50:00,17.21,17.23,17.2,17.23,24000.0,17.21,17.23,17.2,17.23,24000.0
2015-02-10 14:55:00,17.23,17.25,17.23,17.24,22500.0,17.23,17.25,17.23,17.24,22500.0
2015-02-10 15:00:00,17.24,17.25,17.24,17.24,15300.0,17.24,17.25,17.24,17.24,15300.0
2015-02-10 15:05:00,17.24,17.25,17.24,17.24,13000.0,17.24,17.25,17.24,17.24,13000.0
2015-02-10 15:10:00,17.25,17.25,17.24,17.25,6300.0,17.25,17.25,17.24,17.25,6300.0
2015-02-10 15:15:00,17.24,17.25,17.23,17.24,20000.0,17.24,17.25,17.23,17.24,20000.0
2015-02-10 15:20:00,17.25,17.25,17.24,17.25,26400.0,17.25,17.25,17.24,17.25,26400.0
2015-02-10 15:25:00,17.25,17.26,17.24,17.26,16100.0,17.25,17.26,17.24,17.26,16100.0
2015-02-10 15:30:00,17.26,17.27,17.25,17.26,28100.0,17.26,17.27,17.25,17.26,28100.0
2015-02-10 15:35:00,17.27,17.28,17.25,17.27,54500.0,17.27,17.28,17.25,17.27,54500.0
2015-02-10 15:40:00,17.26,17.27,17.26,17.27,24800.0,17.26,17.27,17.26,17.27,24800.0
2015-02-10 15:45:00,17.27,17.27,17.22,17.24,66200.0,17.27,17.27,17.22,17.24,66200.0
2015-02-10 15:50:00,17.24,17.25,17.23,17.25,88000.0,17.24,17.25,17.23,17.25,88000.0
2015-02-10 15:55:00,17.25,17.25,17.22,17.24,166100.0,17.25,17.25,17.22,17.24,166100.0
2015-02-11 09:30:00,17.22,17.24,17.1,17.23,29600.0,17.22,17.24,17.1,17.23,29600.0
2015-02-11 09:35:00,17.23,17.27,17.19,17.27,21300.0,17.23,17.27,17.19,17.27,21300.0
2015-02-11 09:40:00,17.27,17.32,17.27,17.29,20900.0,17.27,17.32,17.27,17.29,20900.0
2015-02-11 09:45:00,17.3,17.31,17.26,17.27,16000.0,17.3,17.31,17.26,17.27,16000.0
2015-02-11 09:50:00,17.27,17.31,17.26,17.27,46600.0,17.27,17.31,17.26,17.27,46600.0
2015-02-11 09:55:00,17.28,17.28,17.22,17.23,22900.0,17.28,17.28,17.22,17.23,22900.0
2015-02-11 10:00:00,17.22,17.23,17.17,17.2,87200.0,17.22,17.23,17.17,17.2,87200.0
2015-02-11 10:05:00,17.2,17.21,17.19,17.21,9000.0,17.2,17.21,17.19,17.21,9000.0
2015-02-11 10:10:00,17.22,17.24,17.21,17.23,6300.0,17.22,17.24,17.21,17.23,6300.0
2015-02-11 10:15:00,17.24,17.25,17.22,17.24,14400.0,17.24,17.25,17.22,17.24,14400.0
2015-02-11 10:20:00,17.24,17.27,17.24,17.26,15200.0,17.24,17.27,17.24,17.26,15200.0
2015-02-11 10:25:00,17.26,17.29,17.25,17.29,13900.0,17.26,17.29,17.25,17.29,13900.0
2015-02-11 10:30:00,17.29,17.32,17.26,17.29,57700.0,17.29,17.32,17.26,17.29,57700.0
2015-02-11 10:35:00,17.29,17.3,17.28,17.29,4300.0,17.29,17.3,17.28,17.29,4300.0
2015-02-11 10:40:00,17.29,17.32,17.29,17.32,12600.0,17.29,17.32,17.29,17.32,12600.0
2015-02-11 10:45:00,17.32,17.33,17.32,17.33,16200.0,17.32,17.33,17.32,17.33,16200.0
2015-02-11 10:50:00,17.33,17.35,17.33,17.34,10700.0,17.33,17.35,17.33,17.34,10700.0
2015-02-11 10:55:00,17.35,17.36,17.33,17.36,20300.0,17.35,17.36,17.33,17.36,20300.0
2015-02-11 11:00:00,17.35,17.4,17.35,17.38,32300.0,17.35,17.4,17.35,17.38,32300.0
2015-02-11 11:05:00,17.37,17.37,17.31,17.32,22600.0,17.37,17.37,17.31,17.32,22600.0
2015-02-11 11:10:00,17.32,17.35,17.32,17.33,15400.0,17.32,17.35,17.32,17.33,15400.0
2015-02-11 11:15:00,17.34,17.35,17.33,17.34,16000.0,17.34,17.35,17.33,17.34,16000.0
2015-02-11 11:20:00,17.34,17.35,17.33,17.35,11800.0,17.34,17.35,17.33,17.35,11800.0
2015-02-11 11:25:00,17.35,17.4,17.35,17.4,41500.0,17.35,17.4,17.35,17.4,41500.0
2015-02-11 11:30:00,17.39,17.41,17.39,17.41,53600.0,17.39,17.41,17.39,17.41,53600.0
2015-02-11 11:35:00,17.4,17.43,17.4,17.43,7700.0,17.4,17.43,17.4,17.43,7700.0
2015-02-11 11:40:00,17.43,17.44,17.4,17.41,60700.0,17.43,17.44,17.4,17.41,60700.0
2015-02-11 11:45:00,17.42,17.43,17.41,17.42,15500.0,17.42,17.43,17.41,17.42,15500.0
2015-02-11 11:50:00,17.42,17.43,17.39,17.4,88700.0,17.42,17.43,17.39,17.4,88700.0
2015-02-11 11:55:00,17.39,17.42,17.38,17.41,45400.0,17.39,17.42,17.38,17.41,45400.0
2015-02-11 12:00:00,17.41,17.44,17.4,17.41,74100.0,17.41,17.44,17.4,17.41,74100.0
2015-02-11 12:05:00,17.41,17.43,17.41,17.42,29700.0,17.41,17.43,17.41,17.42,29700.0
2015-02-11 12:10:00,17.42,17.43,17.42,17.43,18000.0,17.42,17.43,17.42,17.43,18000.0
2015-02-11 12:15:00,17.42,17.43,17.42,17.43,9100.0,17.42,17.43,17.42,17.43,9100.0
2015-02-11 12:20:00,17.42,17.43,17.42,17.43,8300.0,17.42,17.43,17.42,17.43,8300.0
2015-02-11 12:25:00,17.42,17.43,17.42,17.42,26600.0,17.42,17.43,17.42,17.42,26600.0
2015-02-11 12:30:00,17.43,17.45,17.42,17.45,24600.0,17.43,17.45,17.42,17.45,24600.0
2015-02-11 12:35:00,17.45,17.45,17.44,17.44,7600.0,17.45,17.45,17.44,17.44,7600.0
2015-02-11 12:40:00,17.45,17.45,17.4,17.43,41600.0,17.45,17.45,17.4,17.43,41600.0
2015-02-11 12:45:00,17.42,17.46,17.42,17.45,113100.0,17.42,17.46,17.42,17.45,113100.0
2015-02-11 12:50:00,17.45,17.48,17.45,17.46,26600.0,17.45,17.48,17.45,17.46,26600.0
2015-02-11 12:55:00,17.46,17.47,17.43,17.43,46200.0,17.46,17.47,17.43,17.43,46200.0
2015-02-11 13:00:00,17.43,17.46,17.43,17.46,10100.0,17.43,17.46,17.43,17.46,10100.0
2015-02-11 13:05:00,17.46,17.46,17.44,17.45,94000.0,17.46,17.46,17.44,17.45,94000.0
2015-02-11 13:10:00,17.46,17.46,17.41,17.43,101000.0,17.46,17.46,17.41,17.43,101000.0
2015-02-11 13:15:00,17.44,17.46,17.42,17.45,57500.0,17.44,17.46,17.42,17.45,57500.0
2015-02-11 13:20:00,17.45,17.45,17.43,17.45,23000.0,17.45,17.45,17.43,17.45,23000.0
2015-02-11 13:25:00,17.45,17.46,17.43,17.44,28500.0,17.45,17.46,17.43,17.44,28500.0
2015-02-11 13:30:00,17.45,17.45,17.42,17.44,22200.0,17.45,17.45,17.42,17.44,22200.0
2015-02-11 13:35:00,17.44,17.47,17.44,17.46,25400.0,17.44,17.47,17.44,17.46,25400.0
2015-02-11 13:40:00,17.46,17.47,17.45,17.45,22700.0,17.46,17.47,17.45,17.45,22700.0
2015-02-11 13:45:00,17.45,17.48,17.44,17.48,33100.0,17.45,17.48,17.44,17.48,33100.0
2015-02-11 13:50:00,17.48,17.5,17.48,17.48,28000.0,17.48,17.5,17.48,17.48,28000.0
2015-02-11 13:55:00,17.48,17.53,17.46,17.49,56700.0,17.48,17.53,17.46,17.49,56700.0
2015-02-11 14:00:00,17.5,17.51,17.48,17.5,19400.0,17.5,17.51,17.48,17.5,19400.0
2015-02-11 14:05:00,17.5,17.54,17.5,17.54,19300.0,17.5,17.54,17.5,17.54,19300.0
2015-02-11 14:10:00,17.54,17.54,17.49,17.5,37300.0,17.54,17.54,17.49,17.5,37300.0
2015-02-11 14:15:00,17.51,17.52,17.49,17.52,20000.0,17.51,17.52,17.49,17.52,20000.0
2015-02-11 14:20:00,17.52,17.52,17.49,17.51,20600.0,17.52,17.52,17.49,17.51,20600.0
2015-02-11 14:25:00,17.5,17.51,17.48,17.49,19900.0,17.5,17.51,17.48,17.49,19900.0
2015-02-11 14:30:00,17.48,17.52,17.48,17.52,16300.0,17.48,17.52,17.48,17.52,16300.0
2015-02-11 14:35:00,17.52,17.52,17.5,17.52,25100.0,17.52,17.52,17.5,17.52,25100.0
2015-02-11 14:40:00,17.52,17.54,17.52,17.54,11500.0,17.52,17.54,17.52,17.54,11500.0
2015-02-11 14:45:00,17.54,17.56,17.53,17.56,15600.0,17.54,17.56,17.53,17.56,15600.0
2015-02-11 14:50:00,17.56,17.59,17.55,17.56,39400.0,17.56,17.59,17.55,17.56,39400.0
2015-02-11 14:55:00,17.55,17.56,17.51,17.52,31500.0,17.55,17.56,17.51,17.52,31500.0
2015-02-11 15:00:00,17.53,17.57,17.52,17.57,28500.0,17.53,17.57,17.52,17.57,28500.0
2015-02-11 15:05:00,17.57,17.57,17.55,17.57,18700.0,17.57,17.57,17.55,17.57,18700.0
2015-02-11 15:10:00,17.57,17.6,17.56,17.59,60900.0,17.57,17.6,17.56,17.59,60900.0
2015-02-11 15:15:00,17.58,17.61,17.58,17.61,29900.0,17.58,17.61,17.58,17.61,29900.0
2015-02-11 15:20:00,17.61,17.61,17.59,17.59,76700.0,17.61,17.61,17.59,17.59,76700.0
2015-02-11 15:25:00,17.6,17.64,17.59,17.6,86000.0,17.6,17.64,17.59,17.6,86000.0
2015-02-11 15:30:00,17.6,17.62,17.56,17.6,106700.0,17.6,17.62,17.56,17.6,106700.0
2015-02-11 15:35:00,17.6,17.61,17.59,17.6,54600.0,17.6,17.61,17.59,17.6,54600.0
2015-02-11 15:40:00,17.6,17.61,17.59,17.6,83100.0,17.6,17.61,17.59,17.6,83100.0
2015-02-11 15:45:00,17.6,17.6,17.58,17.58,86000.0,17.6,17.6,17.58,17.58,86000.0
2015-02-11 15:50:00,17.58,17.59,17.58,17.58,96200.0,17.58,17.59,17.58,17.58,96200.0
2015-02-11 15:55:00,17.59,17.63,17.58,17.61,329800.0,17.59,17.63,17.58,17.61,329800.0
2015-02-12 09:30:00,17.68,17.7,17.45,17.67,22500.0,17.68,17.7,17.45,17.67,22500.0
2015-02-12 09:35:00,17.66,17.71,17.66,17.69,11100.0,17.66,17.71,17.66,17.69,11100.0
2015-02-12 09:40:00,17.71,17.74,17.71,17.74,19500.0,17.71,17.74,17.71,17.74,19500.0
2015-02-12 09:45:00,17.74,17.8,17.74,17.75,28900.0,17.74,17.8,17.74,17.75,28900.0
2015-02-12 09:50:00,17.74,17.77,17.74,17.75,16400.0,17.74,17.77,17.74,17.75,16400.0
2015-02-12 09:55:00,17.75,17.81,17.75,17.81,33500.0,17.75,17.81,17.75,17.81,33500.0
2015-02-12 10:00:00,17.82,17.82,17.79,17.81,35000.0,17.82,17.82,17.79,17.81,35000.0
2015-02-12 10:05:00,17.81,17.83,17.79,17.79,37000.0,17.81,17.83,17.79,17.79,37000.0
2015-02-12 10:10:00,17.79,17.85,17.79,17.84,23700.0,17.79,17.85,17.79,17.84,23700.0
2015-02-12 10:15:00,17.84,17.84,17.82,17.84,18200.0,17.84,17.84,17.82,17.84,18200.0
2015-02-12 10:20:00,17.83,17.84,17.79,17.81,55700.0,17.83,17.84,17.79,17.81,55700.0
2015-02-12 10:25:00,17.81,17.83,17.79,17.8,33400.0,17.81,17.83,17.79,17.8,33400.0
2015-02-12 10:30:00,17.79,17.8,17.77,17.79,70600.0,17.79,17.8,17.77,17.79,70600.0
2015-02-12 10:35:00,17.78,17.81,17.76,17.81,36800.0,17.78,17.81,17.76,17.81,36800.0
2015-02-12 10:40:00,17.81,17.81,17.79,17.81,21700.0,17.81,17.81,17.79,17.81,21700.0
2015-02-12 10:45:00,17.81,17.83,17.8,17.82,9600.0,17.81,17.83,17.8,17.82,9600.0
2015-02-12 10:50:00,17.82,17.85,17.81,17.85,26000.0,17.82,17.85,17.81,17.85,26000.0
2015-02-12 10:55:00,17.84,17.87,17.84,17.85,29800.0,17.84,17.87,17.84,17.85,29800.0
2015-02-12 11:00:00,17.84,17.85,17.83,17.85,12800.0,17.84,17.85,17.83,17.85,12800.0
2015-02-12 11:05:00,17.85,17.86,17.84,17.84,21300.0,17.85,17.86,17.84,17.84,21300.0
2015-02-12 11:10:00,17.85,17.87,17.84,17.85,23200.0,17.85,17.87,17.84,17.85,23200.0
2015-02-12 11:15:00,17.84,17.85,17.82,17.82,29100.0,17.84,17.85,17.82,17.82,29100.0
2015-02-12 11:20:00,17.82,17.83,17.8,17.82,28900.0,17.82,17.83,17.8,17.82,28900.0
2015-02-12 11:25:00,17.82,17.83,17.81,17.82,21900.0,17.82,17.83,17.81,17.82,21900.0
2015-02-12 11:30:00,17.82,17.84,17.81,17.83,37100.0,17.82,17.84,17.81,17.83,37100.0
2015-02-12 11:35:00,17.83,17.85,17.82,17.84,25500.0,17.83,17.85,17.82,17.84,25500.0
2015-02-12 11:40:00,17.85,17.85,17.82,17.84,19100.0,17.85,17.85,17.82,17.84,19100.0
2015-02-12 11:45:00,17.84,17.87,17.83,17.84,28500.0,17.84,17.87,17.83,17.84,28500.0
2015-02-12 11:50:00,17.84,17.86,17.83,17.86,21500.0,17.84,17.86,17.83,17.86,21500.0
2015-02-12 11:55:00,17.85,17.86,17.83,17.83,35100.0,17.85,17.86,17.83,17.83,35100.0
2015-02-12 12:00:00,17.83,17.84,17.81,17.81,8000.0,17.83,17.84,17.81,17.81,8000.0
2015-02-12 12:05:00,17.82,17.83,17.81,17.82,8300.0,17.82,17.83,17.81,17.82,8300.0
2015-02-12 12:10:00,17.82,17.83,17.82,17.82,5500.0,17.82,17.83,17.82,17.82,5500.0
2015-02-12 12:15:00,17.82,17.83,17.81,17.83,19500.0,17.82,17.83,17.81,17.83,19500.0
2015-02-12 12:20:00,17.83,17.83,17.81,17.83,10500.0,17.83,17.83,17.81,17.83,10500.0
2015-02-12 12:25:00,17.83,17.85,17.83,17.84,9300.0,17.83,17.85,17.83,17.84,9300.0
2015-02-12 12:30:00,17.84,17.87,17.84,17.85,25600.0,17.84,17.87,17.84,17.85,25600.0
2015-02-12 12:35:00,17.85,17.88,17.83,17.88,18800.0,17.85,17.88,17.83,17.88,18800.0
2015-02-12 12:40:00,17.87,17.87,17.85,17.86,10500.0,17.87,17.87,17.85,17.86,10500.0
2015-02-12 12:45:00,17.85,17.86,17.84,17.84,7500.0,17.85,17.86,17.84,17.84,7500.0
2015-02-12 12:50:00,17.84,17.86,17.84,17.86,9700.0,17.84,17.86,17.84,17.86,9700.0
2015-02-12 12:55:00,17.86,17.86,17.85,17.85,6800.0,17.86,17.86,17.85,17.85,6800.0
2015-02-12 13:00:00,17.85,17.87,17.84,17.87,13200.0,17.85,17.87,17.84,17.87,13200.0
2015-02-12 13:05:00,17.86,17.91,17.86,17.9,22600.0,17.86,17.91,17.86,17.9,22600.0
2015-02-12 13:10:00,17.9,17.91,17.89,17.91,13000.0,17.9,17.91,17.89,17.91,13000.0
2015-02-12 13:15:00,17.91,17.92,17.9,17.91,12100.0,17.91,17.92,17.9,17.91,12100.0
2015-02-12 13:20:00,17.91,17.91,17.88,17.91,14800.0,17.91,17.91,17.88,17.91,14800.0
2015-02-12 13:25:00,17.91,17.92,17.9,17.92,10400.0,17.91,17.92,17.9,17.92,10400.0
2015-02-12 13:30:00,17.92,17.92,17.9,17.92,17700.0,17.92,17.92,17.9,17.92,17700.0
2015-02-12 13:35:00,17.92,17.93,17.91,17.93,15700.0,17.92,17.93,17.91,17.93,15700.0
2015-02-12 13:40:00,17.93,17.93,17.91,17.92,18500.0,17.93,17.93,17.91,17.92,18500.0
2015-02-12 13:45:00,17.93,17.93,17.87,17.88,14900.0,17.93,17.93,17.87,17.88,14900.0
2015-02-12 13:50:00,17.88,17.89,17.87,17.89,17300.0,17.88,17.89,17.87,17.89,17300.0
2015-02-12 13:55:00,17.89,17.89,17.87,17.87,12300.0,17.89,17.89,17.87,17.87,12300.0
2015-02-12 14:00:00,17.87,17.88,17.85,17.86,17900.0,17.87,17.88,17.85,17.86,17900.0
2015-02-12 14:05:00,17.86,17.88,17.85,17.88,12500.0,17.86,17.88,17.85,17.88,12500.0
2015-02-12 14:10:00,17.87,17.88,17.84,17.84,13500.0,17.87,17.88,17.84,17.84,13500.0
2015-02-12 14:15:00,17.84,17.84,17.83,17.84,7600.0,17.84,17.84,17.83,17.84,7600.0
2015-02-12 14:20:00,17.84,17.85,17.83,17.84,12100.0,17.84,17.85,17.83,17.84,12100.0
2015-02-12 14:25:00,17.84,17.84,17.82,17.84,23100.0,17.84,17.84,17.82,17.84,23100.0
2015-02-12 14:30:00,17.84,17.85,17.83,17.83,6900.0,17.84,17.85,17.83,17.83,6900.0
2015-02-12 14:35:00,17.83,17.84,17.82,17.83,11300.0,17.83,17.84,17.82,17.83,11300.0
2015-02-12 14:40:00,17.83,17.88,17.82,17.87,34100.0,17.83,17.88,17.82,17.87,34100.0
2015-02-12 14:45:00,17.87,17.91,17.86,17.89,31400.0,17.87,17.91,17.86,17.89,31400.0
2015-02-12 14:50:00,17.89,17.89,17.87,17.88,11500.0,17.89,17.89,17.87,17.88,11500.0
2015-02-12 14:55:00,17.87,17.88,17.87,17.87,23900.0,17.87,17.88,17.87,17.87,23900.0
2015-02-12 15:00:00,17.88,17.88,17.86,17.87,30300.0,17.88,17.88,17.86,17.87,30300.0
2015-02-12 15:05:00,17.87,17.88,17.86,17.88,13400.0,17.87,17.88,17.86,17.88,13400.0
2015-02-12 15:10:00,17.88,17.89,17.87,17.87,19400.0,17.88,17.89,17.87,17.87,19400.0
2015-02-12 15:15:00,17.87,17.88,17.86,17.86,13500.0,17.87,17.88,17.86,17.86,13500.0
2015-02-12 15:20:00,17.86,17.86,17.83,17.84,19400.0,17.86,17.86,17.83,17.84,19400.0
2015-02-12 15:25:00,17.84,17.87,17.84,17.86,31600.0,17.84,17.87,17.84,17.86,31600.0
2015-02-12 15:30:00,17.85,17.86,17.83,17.85,24300.0,17.85,17.86,17.83,17.85,24300.0
2015-02-12 15:35:00,17.85,17.86,17.84,17.85,31400.0,17.85,17.86,17.84,17.85,31400.0
2015-02-12 15:40:00,17.85,17.87,17.84,17.87,34000.0,17.85,17.87,17.84,17.87,34000.0
2015-02-12 15:45:00,17.87,17.91,17.86,17.91,72000.0,17.87,17.91,17.86,17.91,72000.0
2015-02-12 15:50:00,17.91,17.96,17.9,17.96,294400.0,17.91,17.96,17.9,17.96,294400.0
2015-02-12 15:55:00,17.95,17.96,17.92,17.92,226000.0,17.95,17.96,17.92,17.92,226000.0
2015-02-13 09:30:00,17.92,17.98,17.72,17.98,27800.0,17.92,17.98,17.72,17.98,27800.0
2015-02-13 09:35:00,17.99,18.05,17.97,18.05,36000.0,17.99,18.05,17.97,18.05,36000.0
2015-02-13 09:40:00,18.04,18.06,17.92,17.93,47400.0,18.04,18.06,17.92,17.93,47400.0
2015-02-13 09:45:00,17.93,18.04,17.93,17.99,109700.0,17.93,18.04,17.93,17.99,109700.0
2015-02-13 09:50:00,17.99,18.04,17.99,17.99,19500.0,17.99,18.04,17.99,17.99,19500.0
2015-02-13 09:55:00,18.0,18.06,17.99,18.06,57700.0,18.0,18.06,17.99,18.06,57700.0
2015-02-13 10:00:00,18.05,18.09,17.98,17.99,64300.0,18.05,18.09,17.98,17.99,64300.0
2015-02-13 10:05:00,17.99,18.0,17.95,17.95,6700.0,17.99,18.0,17.95,17.95,6700.0
2015-02-13 10:10:00,17.94,17.97,17.94,17.97,5800.0,17.94,17.97,17.94,17.97,5800.0
2015-02-13 10:15:00,17.96,17.98,17.96,17.96,7500.0,17.96,17.98,17.96,17.96,7500.0
2015-02-13 10:20:00,17.96,17.96,17.93,17.95,9000.0,17.96,17.96,17.93,17.95,9000.0
2015-02-13 10:25:00,17.95,17.97,17.94,17.96,7800.0,17.95,17.97,17.94,17.96,7800.0
2015-02-13 10:30:00,17.96,17.99,17.96,17.97,14900.0,17.96,17.99,17.96,17.97,14900.0
2015-02-13 10:35:00,17.96,17.99,17.96,17.98,11800.0,17.96,17.99,17.96,17.98,11800.0
2015-02-13 10:40:00,17.98,17.98,17.96,17.96,5100.0,17.98,17.98,17.96,17.96,5100.0
2015-02-13 10:45:00,17.96,17.97,17.94,17.94,8900.0,17.96,17.97,17.94,17.94,8900.0
2015-02-13 10:50:00,17.94,17.97,17.94,17.94,21400.0,17.94,17.97,17.94,17.94,21400.0
2015-02-13 10:55:00,17.94,17.95,17.93,17.94,7100.0,17.94,17.95,17.93,17.94,7100.0
2015-02-13 11:00:00,17.95,17.98,17.94,17.97,14600.0,17.95,17.98,17.94,17.97,14600.0
2015-02-13 11:05:00,17.97,17.97,17.95,17.96,8500.0,17.97,17.97,17.95,17.96,8500.0
2015-02-13 11:10:00,17.96,17.99,17.95,17.98,20300.0,17.96,17.99,17.95,17.98,20300.0
2015-02-13 11:15:00,17.98,17.99,17.98,17.98,22100.0,17.98,17.99,17.98,17.98,22100.0
2015-02-13 11:20:00,17.98,17.99,17.97,17.97,5900.0,17.98,17.99,17.97,17.97,5900.0
2015-02-13 11:25:00,17.98,17.98,17.95,17.98,14600.0,17.98,17.98,17.95,17.98,14600.0
2015-02-13 11:30:00,17.98,17.98,17.94,17.97,24100.0,17.98,17.98,17.94,17.97,24100.0
2015-02-13 11:35:00,17.98,17.98,17.97,17.98,12200.0,17.98,17.98,17.97,17.98,12200.0
2015-02-13 11:40:00,17.99,18.0,17.99,18.0,7100.0,17.99,18.0,17.99,18.0,7100.0
2015-02-13 11:45:00,18.01,18.03,18.01,18.02,9000.0,18.01,18.03,18.01,18.02,9000.0
2015-02-13 11:50:00,18.02,18.02,17.99,17.99,9300.0,18.02,18.02,17.99,17.99,9300.0
2015-02-13 11:55:00,17.99,18.0,17.97,18.0,15400.0,17.99,18.0,17.97,18.0,15400.0
2015-02-13 12:00:00,18.0,18.0,17.97,17.98,12000.0,18.0,18.0,17.97,17.98,12000.0
2015-02-13 12:05:00,17.98,17.99,17.96,17.96,6600.0,17.98,17.99,17.96,17.96,6600.0
2015-02-13 12:10:00,17.96,17.98,17.96,17.96,9500.0,17.96,17.98,17.96,17.96,9500.0
2015-02-13 12:15:00,17.96,17.98,17.96,17.97,12500.0,17.96,17.98,17.96,17.97,12500.0
2015-02-13 12:20:00,17.98,17.99,17.97,17.98,3200.0,17.98,17.99,17.97,17.98,3200.0
2015-02-13 12:25:00,17.98,17.99,17.96,17.98,8200.0,17.98,17.99,17.96,17.98,8200.0
2015-02-13 12:30:00,17.97,17.98,17.94,17.98,9100.0,17.97,17.98,17.94,17.98,9100.0
2015-02-13 12:35:00,17.97,17.98,17.94,17.94,12300.0,17.97,17.98,17.94,17.94,12300.0
2015-02-13 12:40:00,17.95,17.95,17.94,17.95,2600.0,17.95,17.95,17.94,17.95,2600.0
2015-02-13 12:45:00,17.95,17.95,17.93,17.93,10800.0,17.95,17.95,17.93,17.93,10800.0
2015-02-13 12:50:00,17.93,17.96,17.93,17.96,17900.0,17.93,17.96,17.93,17.96,17900.0
2015-02-13 12:55:00,17.96,17.98,17.95,17.96,27200.0,17.96,17.98,17.95,17.96,27200.0
2015-02-13 13:00:00,17.96,17.99,17.96,17.99,11000.0,17.96,17.99,17.96,17.99,11000.0
2015-02-13 13:05:00,17.98,18.02,17.98,18.01,21400.0,17.98,18.02,17.98,18.01,21400.0
2015-02-13 13:10:00,18.01,18.02,18.0,18.02,6800.0,18.01,18.02,18.0,18.02,6800.0
2015-02-13 13:15:00,18.02,18.02,18.01,18.02,7100.0,18.02,18.02,18.01,18.02,7100.0
2015-02-13 13:20:00,18.02,18.02,18.01,18.02,8900.0,18.02,18.02,18.01,18.02,8900.0
2015-02-13 13:25:00,18.02,18.02,18.0,18.01,12600.0,18.02,18.02,18.0,18.01,12600.0
2015-02-13 13:30:00,18.0,18.01,17.96,18.0,20500.0,18.0,18.01,17.96,18.0,20500.0
2015-02-13 13:35:00,18.0,18.0,17.96,17.97,13900.0,18.0,18.0,17.96,17.97,13900.0
2015-02-13 13:40:00,17.98,17.99,17.96,17.97,18300.0,17.98,17.99,17.96,17.97,18300.0
2015-02-13 13:45:00,17.96,17.98,17.96,17.98,8200.0,17.96,17.98,17.96,17.98,8200.0
2015-02-13 13:50:00,17.97,17.98,17.97,17.98,5300.0,17.97,17.98,17.97,17.98,5300.0
2015-02-13 13:55:00,17.98,17.98,17.97,17.97,6100.0,17.98,17.98,17.97,17.97,6100.0
2015-02-13 14:00:00,17.98,17.98,17.97,17.98,13300.0,17.98,17.98,17.97,17.98,13300.0
2015-02-13 14:05:00,17.98,17.99,17.97,17.99,18300.0,17.98,17.99,17.97,17.99,18300.0
2015-02-13 14:10:00,17.99,17.99,17.98,17.99,10400.0,17.99,17.99,17.98,17.99,10400.0
2015-02-13 14:15:00,17.98,18.0,17.98,18.0,13000.0,17.98,18.0,17.98,18.0,13000.0
2015-02-13 14:20:00,18.0,18.0,17.99,18.0,5800.0,18.0,18.0,17.99,18.0,5800.0
2015-02-13 14:25:00,18.0,18.04,17.99,18.02,37800.0,18.0,18.04,17.99,18.02,37800.0
2015-02-13 14:30:00,18.02,18.02,18.0,18.0,20400.0,18.02,18.02,18.0,18.0,20400.0
2015-02-13 14:35:00,18.0,18.01,17.99,18.0,31500.0,18.0,18.01,17.99,18.0,31500.0
2015-02-13 14:40:00,18.01,18.01,18.0,18.0,9100.0,18.01,18.01,18.0,18.0,9100.0
2015-02-13 14:45:00,18.01,18.02,18.0,18.0,23400.0,18.01,18.02,18.0,18.0,23400.0
2015-02-13 14:50:00,18.0,18.01,18.0,18.01,10800.0,18.0,18.01,18.0,18.01,10800.0
2015-02-13 14:55:00,18.01,18.01,18.0,18.0,21100.0,18.01,18.01,18.0,18.0,21100.0
2015-02-13 15:00:00,18.01,18.02,18.0,18.02,25100.0,18.01,18.02,18.0,18.02,25100.0
2015-02-13 15:05:00,18.01,18.05,18.0,18.04,34100.0,18.01,18.05,18.0,18.04,34100.0
2015-02-13 15:10:00,18.03,18.04,18.02,18.02,19900.0,18.03,18.04,18.02,18.02,19900.0
2015-02-13 15:15:00,18.03,18.03,18.0,18.02,155800.0,18.03,18.03,18.0,18.02,155800.0
2015-02-13 15:20:00,18.02,18.06,18.01,18.05,60500.0,18.02,18.06,18.01,18.05,60500.0
2015-02-13 15:25:00,18.05,18.06,18.02,18.04,45700.0,18.05,18.06,18.02,18.04,45700.0
2015-02-13 15:30:00,18.04,18.08,18.02,18.04,207900.0,18.04,18.08,18.02,18.04,207900.0
2015-02-13 15:35:00,18.04,18.05,18.03,18.04,31900.0,18.04,18.05,18.03,18.04,31900.0
2015-02-13 15:40:00,18.03,18.04,18.03,18.04,46700.0,18.03,18.04,18.03,18.04,46700.0
2015-02-13 15:45:00,18.04,18.04,18.02,18.03,32400.0,18.04,18.04,18.02,18.03,32400.0
2015-02-13 15:50:00,18.02,18.03,18.01,18.01,169800.0,18.02,18.03,18.01,18.01,169800.0
2015-02-13 15:55:00,18.01,18.04,18.01,18.03,134500.0,18.01,18.04,18.01,18.03,134500.0
2015-02-17 09:30:00,17.97,17.99,17.88,17.93,23400.0,17.97,17.99,17.88,17.93,23400.0
2015-02-17 09:35:00,17.93,17.96,17.89,17.91,6500.0,17.93,17.96,17.89,17.91,6500.0
2015-02-17 09:40:00,17.92,17.96,17.92,17.96,9500.0,17.92,17.96,17.92,17.96,9500.0
2015-02-17 09:45:00,17.97,17.97,17.94,17.96,12000.0,17.97,17.97,17.94,17.96,12000.0
2015-02-17 09:50:00,17.96,17.96,17.94,17.96,6300.0,17.96,17.96,17.94,17.96,6300.0
2015-02-17 09:55:00,17.96,17.97,17.92,17.94,6900.0,17.96,17.97,17.92,17.94,6900.0
2015-02-17 10:00:00,17.95,17.96,17.92,17.92,9400.0,17.95,17.96,17.92,17.92,9400.0
2015-02-17 10:05:00,17.93,17.97,17.93,17.97,7000.0,17.93,17.97,17.93,17.97,7000.0
2015-02-17 10:10:00,17.96,17.96,17.94,17.94,4600.0,17.96,17.96,17.94,17.94,4600.0
2015-02-17 10:15:00,17.95,17.95,17.9,17.91,13000.0,17.95,17.95,17.9,17.91,13000.0
2015-02-17 10:20:00,17.9,17.91,17.88,17.88,4300.0,17.9,17.91,17.88,17.88,4300.0
2015-02-17 10:25:00,17.89,17.89,17.87,17.89,10400.0,17.89,17.89,17.87,17.89,10400.0
2015-02-17 10:30:00,17.9,17.9,17.88,17.88,3500.0,17.9,17.9,17.88,17.88,3500.0
2015-02-17 10:35:00,17.89,17.9,17.8,17.8,78900.0,17.89,17.9,17.8,17.8,78900.0
2015-02-17 10:40:00,17.81,17.86,17.81,17.86,10300.0,17.81,17.86,17.81,17.86,10300.0
2015-02-17 10:45:00,17.86,17.86,17.84,17.84,9700.0,17.86,17.86,17.84,17.84,9700.0
2015-02-17 10:50:00,17.85,17.87,17.83,17.83,12400.0,17.85,17.87,17.83,17.83,12400.0
2015-02-17 10:55:00,17.82,17.84,17.81,17.84,6200.0,17.82,17.84,17.81,17.84,6200.0
2015-02-17 11:00:00,17.83,17.84,17.82,17.84,6900.0,17.83,17.84,17.82,17.84,6900.0
2015-02-17 11:05:00,17.84,17.84,17.81,17.82,16800.0,17.84,17.84,17.81,17.82,16800.0
2015-02-17 11:10:00,17.82,17.82,17.8,17.8,7500.0,17.82,17.82,17.8,17.8,7500.0
2015-02-17 11:15:00,17.8,17.83,17.79,17.83,14800.0,17.8,17.83,17.79,17.83,14800.0
2015-02-17 11:20:00,17.84,17.88,17.84,17.88,9400.0,17.84,17.88,17.84,17.88,9400.0
2015-02-17 11:25:00,17.88,17.89,17.87,17.88,13000.0,17.88,17.89,17.87,17.88,13000.0
2015-02-17 11:30:00,17.88,17.89,17.87,17.89,7700.0,17.88,17.89,17.87,17.89,7700.0
2015-02-17 11:35:00,17.89,17.9,17.87,17.87,16400.0,17.89,17.9,17.87,17.87,16400.0
2015-02-17 11:40:00,17.87,17.88,17.85,17.86,9600.0,17.87,17.88,17.85,17.86,9600.0
2015-02-17 11:45:00,17.87,17.88,17.84,17.84,9600.0,17.87,17.88,17.84,17.84,9600.0
2015-02-17 11:50:00,17.85,17.88,17.84,17.88,7900.0,17.85,17.88,17.84,17.88,7900.0
2015-02-17 11:55:00,17.87,17.91,17.87,17.91,9800.0,17.87,17.91,17.87,17.91,9800.0
2015-02-17 12:00:00,17.91,17.91,17.88,17.9,13800.0,17.91,17.91,17.88,17.9,13800.0
2015-02-17 12:05:00,17.9,17.91,17.9,17.9,3800.0,17.9,17.91,17.9,17.9,3800.0
2015-02-17 12:10:00,17.91,17.91,17.87,17.89,9900.0,17.91,17.91,17.87,17.89,9900.0
2015-02-17 12:15:00,17.89,17.92,17.88,17.92,6100.0,17.89,17.92,17.88,17.92,6100.0
2015-02-17 12:20:00,17.92,17.94,17.92,17.94,4600.0,17.92,17.94,17.92,17.94,4600.0
2015-02-17 12:25:00,17.94,17.94,17.93,17.94,2600.0,17.94,17.94,17.93,17.94,2600.0
2015-02-17 12:30:00,17.94,17.96,17.93,17.96,16400.0,17.94,17.96,17.93,17.96,16400.0
2015-02-17 12:35:00,17.96,17.97,17.95,17.96,14800.0,17.96,17.97,17.95,17.96,14800.0
2015-02-17 12:40:00,17.96,17.97,17.96,17.96,16400.0,17.96,17.97,17.96,17.96,16400.0
2015-02-17 12:45:00,17.96,17.98,17.96,17.98,15600.0,17.96,17.98,17.96,17.98,15600.0
2015-02-17 12:50:00,17.97,17.98,17.97,17.98,4800.0,17.97,17.98,17.97,17.98,4800.0
2015-02-17 12:55:00,17.98,17.98,17.97,17.98,5800.0,17.98,17.98,17.97,17.98,5800.0
2015-02-17 13:00:00,17.98,18.0,17.97,18.0,13000.0,17.98,18.0,17.97,18.0,13000.0
2015-02-17 13:05:00,18.0,18.01,17.99,18.0,23000.0,18.0,18.01,17.99,18.0,23000.0
2015-02-17 13:10:00,18.0,18.01,17.99,18.0,18400.0,18.0,18.01,17.99,18.0,18400.0
2015-02-17 13:15:00,17.99,18.01,17.99,17.99,15700.0,17.99,18.01,17.99,17.99,15700.0
2015-02-17 13:20:00,17.99,18.0,17.98,17.98,20000.0,17.99,18.0,17.98,17.98,20000.0
2015-02-17 13:25:00,17.98,17.99,17.98,17.98,9900.0,17.98,17.99,17.98,17.98,9900.0
2015-02-17 13:30:00,17.98,17.98,17.97,17.98,9600.0,17.98,17.98,17.97,17.98,9600.0
2015-02-17 13:35:00,17.97,17.98,17.96,17.97,11600.0,17.97,17.98,17.96,17.97,11600.0
2015-02-17 13:40:00,17.98,17.99,17.97,17.98,8800.0,17.98,17.99,17.97,17.98,8800.0
2015-02-17 13:45:00,17.98,17.99,17.97,17.98,13500.0,17.98,17.99,17.97,17.98,13500.0
2015-02-17 13:50:00,17.98,17.98,17.94,17.94,16000.0,17.98,17.98,17.94,17.94,16000.0
2015-02-17 13:55:00,17.94,17.94,17.92,17.92,8400.0,17.94,17.94,17.92,17.92,8400.0
2015-02-17 14:00:00,17.92,17.93,17.9,17.91,10100.0,17.92,17.93,17.9,17.91,10100.0
2015-02-17 14:05:00,17.92,17.92,17.89,17.9,13100.0,17.92,17.92,17.89,17.9,13100.0
2015-02-17 14:10:00,17.9,17.91,17.88,17.89,12800.0,17.9,17.91,17.88,17.89,12800.0
2015-02-17 14:15:00,17.9,17.9,17.88,17.88,6500.0,17.9,17.9,17.88,17.88,6500.0
2015-02-17 14:20:00,17.89,17.9,17.88,17.89,6100.0,17.89,17.9,17.88,17.89,6100.0
2015-02-17 14:25:00,17.9,17.91,17.89,17.91,11200.0,17.9,17.91,17.89,17.91,11200.0
2015-02-17 14:30:00,17.9,17.92,17.89,17.91,19100.0,17.9,17.92,17.89,17.91,19100.0
2015-02-17 14:35:00,17.92,17.92,17.9,17.9,8800.0,17.92,17.92,17.9,17.9,8800.0
2015-02-17 14:40:00,17.9,17.91,17.9,17.91,4700.0,17.9,17.91,17.9,17.91,4700.0
2015-02-17 14:45:00,17.9,17.92,17.9,17.92,11000.0,17.9,17.92,17.9,17.92,11000.0
2015-02-17 14:50:00,17.92,17.92,17.89,17.89,9600.0,17.92,17.92,17.89,17.89,9600.0
2015-02-17 14:55:00,17.89,17.9,17.89,17.89,6400.0,17.89,17.9,17.89,17.89,6400.0
2015-02-17 15:00:00,17.89,17.9,17.88,17.89,18700.0,17.89,17.9,17.88,17.89,18700.0
2015-02-17 15:05:00,17.89,17.9,17.89,17.89,9100.0,17.89,17.9,17.89,17.89,9100.0
2015-02-17 15:10:00,17.9,17.9,17.89,17.89,9600.0,17.9,17.9,17.89,17.89,9600.0
2015-02-17 15:15:00,17.9,17.91,17.89,17.91,20500.0,17.9,17.91,17.89,17.91,20500.0
2015-02-17 15:20:00,17.9,17.91,17.89,17.89,16500.0,17.9,17.91,17.89,17.89,16500.0
2015-02-17 15:25:00,17.89,17.9,17.89,17.9,10600.0,17.89,17.9,17.89,17.9,10600.0
2015-02-17 15:30:00,17.89,17.9,17.87,17.88,34500.0,17.89,17.9,17.87,17.88,34500.0
2015-02-17 15:35:00,17.89,17.89,17.86,17.87,28400.0,17.89,17.89,17.86,17.87,28400.0
2015-02-17 15:40:00,17.88,17.88,17.86,17.87,21000.0,17.88,17.88,17.86,17.87,21000.0
2015-02-17 15:45:00,17.87,17.87,17.84,17.86,56300.0,17.87,17.87,17.84,17.86,56300.0
2015-02-17 15:50:00,17.87,17.91,17.86,17.91,94800.0,17.87,17.91,17.86,17.91,94800.0
2015-02-17 15:55:00,17.91,17.95,17.9,17.94,175100.0,17.91,17.95,17.9,17.94,175100.0
2015-02-18 09:30:00,17.86,17.92,17.65,17.92,25700.0,17.86,17.92,17.65,17.92,25700.0
2015-02-18 09:35:00,17.89,17.93,17.87,17.92,5500.0,17.89,17.93,17.87,17.92,5500.0
2015-02-18 09:40:00,17.92,17.94,17.9,17.9,4000.0,17.92,17.94,17.9,17.9,4000.0
2015-02-18 09:45:00,17.9,17.93,17.9,17.93,9100.0,17.9,17.93,17.9,17.93,9100.0
2015-02-18 09:50:00,17.93,17.94,17.85,17.85,20800.0,17.93,17.94,17.85,17.85,20800.0
2015-02-18 09:55:00,17.85,17.89,17.85,17.86,20100.0,17.85,17.89,17.85,17.86,20100.0
2015-02-18 10:00:00,17.85,17.88,17.83,17.88,16000.0,17.85,17.88,17.83,17.88,16000.0
2015-02-18 10:05:00,17.87,17.89,17.85,17.86,14700.0,17.87,17.89,17.85,17.86,14700.0
2015-02-18 10:10:00,17.86,17.87,17.84,17.85,6400.0,17.86,17.87,17.84,17.85,6400.0
2015-02-18 10:15:00,17.86,17.87,17.84,17.86,9700.0,17.86,17.87,17.84,17.86,9700.0
2015-02-18 10:20:00,17.85,17.86,17.81,17.82,10200.0,17.85,17.86,17.81,17.82,10200.0
2015-02-18 10:25:00,17.81,17.84,17.8,17.82,16400.0,17.81,17.84,17.8,17.82,16400.0
2015-02-18 10:30:00,17.81,17.86,17.81,17.86,13100.0,17.81,17.86,17.81,17.86,13100.0
2015-02-18 10:35:00,17.86,17.88,17.86,17.88,7400.0,17.86,17.88,17.86,17.88,7400.0
2015-02-18 10:40:00,17.88,17.9,17.88,17.89,11300.0,17.88,17.9,17.88,17.89,11300.0
2015-02-18 10:45:00,17.89,17.9,17.88,17.89,7000.0,17.89,17.9,17.88,17.89,7000.0
2015-02-18 10:50:00,17.9,17.93,17.9,17.91,11500.0,17.9,17.93,17.9,17.91,11500.0
2015-02-18 10:55:00,17.9,17.9,17.88,17.88,7600.0,17.9,17.9,17.88,17.88,7600.0
2015-02-18 11:00:00,17.88,17.89,17.87,17.88,11400.0,17.88,17.89,17.87,17.88,11400.0
2015-02-18 11:05:00,17.89,17.92,17.89,17.91,7100.0,17.89,17.92,17.89,17.91,7100.0
2015-02-18 11:10:00,17.91,17.92,17.89,17.89,9800.0,17.91,17.92,17.89,17.89,9800.0
2015-02-18 11:15:00,17.88,17.91,17.88,17.9,6900.0,17.88,17.91,17.88,17.9,6900.0
2015-02-18 11:20:00,17.91,17.92,17.9,17.91,14900.0,17.91,17.92,17.9,17.91,14900.0
2015-02-18 11:25:00,17.91,17.94,17.91,17.94,7900.0,17.91,17.94,17.91,17.94,7900.0
2015-02-18 11:30:00,17.94,17.95,17.93,17.95,9200.0,17.94,17.95,17.93,17.95,9200.0
2015-02-18 11:35:00,17.94,17.95,17.93,17.95,13300.0,17.94,17.95,17.93,17.95,13300.0
2015-02-18 11:40:00,17.96,17.96,17.94,17.96,10100.0,17.96,17.96,17.94,17.96,10100.0
2015-02-18 11:45:00,17.96,17.97,17.95,17.96,9100.0,17.96,17.97,17.95,17.96,9100.0
2015-02-18 11:50:00,17.96,17.97,17.95,17.96,4700.0,17.96,17.97,17.95,17.96,4700.0
2015-02-18 11:55:00,17.97,17.99,17.96,17.96,10800.0,17.97,17.99,17.96,17.96,10800.0
2015-02-18 12:00:00,17.97,17.98,17.96,17.98,7300.0,17.97,17.98,17.96,17.98,7300.0
2015-02-18 12:05:00,17.98,17.99,17.96,17.96,10700.0,17.98,17.99,17.96,17.96,10700.0
2015-02-18 12:10:00,17.96,17.97,17.95,17.96,10900.0,17.96,17.97,17.95,17.96,10900.0
2015-02-18 12:15:00,17.96,17.98,17.96,17.98,7300.0,17.96,17.98,17.96,17.98,7300.0
2015-02-18 12:20:00,17.97,17.99,17.95,17.96,7500.0,17.97,17.99,17.95,17.96,7500.0
2015-02-18 12:25:00,17.95,17.97,17.95,17.96,4500.0,17.95,17.97,17.95,17.96,4500.0
2015-02-18 12:30:00,17.96,17.97,17.95,17.97,4000.0,17.96,17.97,17.95,17.97,4000.0
2015-02-18 12:35:00,17.97,17.98,17.93,17.95,9100.0,17.97,17.98,17.93,17.95,9100.0
2015-02-18 12:40:00,17.95,17.95,17.9,17.91,22200.0,17.95,17.95,17.9,17.91,22200.0
2015-02-18 12:45:00,17.92,17.95,17.91,17.91,12100.0,17.92,17.95,17.91,17.91,12100.0
2015-02-18 12:50:00,17.92,17.94,17.91,17.91,11200.0,17.92,17.94,17.91,17.91,11200.0
2015-02-18 12:55:00,17.91,17.92,17.9,17.91,9200.0,17.91,17.92,17.9,17.91,9200.0
2015-02-18 13:00:00,17.91,17.92,17.9,17.91,4700.0,17.91,17.92,17.9,17.91,4700.0
2015-02-18 13:05:00,17.92,17.93,17.9,17.93,6900.0,17.92,17.93,17.9,17.93,6900.0
2015-02-18 13:10:00,17.94,17.94,17.93,17.94,2600.0,17.94,17.94,17.93,17.94,2600.0
2015-02-18 13:15:00,17.94,17.95,17.94,17.95,4500.0,17.94,17.95,17.94,17.95,4500.0
2015-02-18 13:20:00,17.94,17.95,17.92,17.92,4700.0,17.94,17.95,17.92,17.92,4700.0
2015-02-18 13:25:00,17.92,17.94,17.92,17.94,6700.0,17.92,17.94,17.92,17.94,6700.0
2015-02-18 13:30:00,17.94,17.95,17.93,17.94,23400.0,17.94,17.95,17.93,17.94,23400.0
2015-02-18 13:35:00,17.93,17.93,17.91,17.91,6500.0,17.93,17.93,17.91,17.91,6500.0
2015-02-18 13:40:00,17.92,17.92,17.91,17.91,5000.0,17.92,17.92,17.91,17.91,5000.0
2015-02-18 13:45:00,17.9,17.93,17.9,17.92,8600.0,17.9,17.93,17.9,17.92,8600.0
2015-02-18 13:50:00,17.92,17.93,17.9,17.9,8300.0,17.92,17.93,17.9,17.9,8300.0
2015-02-18 13:55:00,17.9,17.9,17.89,17.89,4000.0,17.9,17.9,17.89,17.89,4000.0
2015-02-18 14:00:00,17.9,17.95,17.89,17.91,23300.0,17.9,17.95,17.89,17.91,23300.0
2015-02-18 14:05:00,17.91,17.94,17.91,17.92,8400.0,17.91,17.94,17.91,17.92,8400.0
2015-02-18 14:10:00,17.92,17.93,17.92,17.93,6200.0,17.92,17.93,17.92,17.93,6200.0
2015-02-18 14:15:00,17.93,17.94,17.92,17.93,9400.0,17.93,17.94,17.92,17.93,9400.0
2015-02-18 14:20:00,17.93,17.93,17.91,17.92,8200.0,17.93,17.93,17.91,17.92,8200.0
2015-02-18 14:25:00,17.93,17.93,17.89,17.91,15400.0,17.93,17.93,17.89,17.91,15400.0
2015-02-18 14:30:00,17.91,17.93,17.9,17.93,10800.0,17.91,17.93,17.9,17.93,10800.0
2015-02-18 14:35:00,17.93,17.94,17.91,17.92,22800.0,17.93,17.94,17.91,17.92,22800.0
2015-02-18 14:40:00,17.93,17.95,17.91,17.95,14400.0,17.93,17.95,17.91,17.95,14400.0
2015-02-18 14:45:00,17.95,17.96,17.94,17.95,8600.0,17.95,17.96,17.94,17.95,8600.0
2015-02-18 14:50:00,17.95,17.96,17.93,17.96,22200.0,17.95,17.96,17.93,17.96,22200.0
2015-02-18 14:55:00,17.96,17.96,17.94,17.96,15400.0,17.96,17.96,17.94,17.96,15400.0
2015-02-18 15:00:00,17.96,17.98,17.96,17.96,19900.0,17.96,17.98,17.96,17.96,19900.0
2015-02-18 15:05:00,17.97,17.99,17.96,17.98,26700.0,17.97,17.99,17.96,17.98,26700.0
2015-02-18 15:10:00,17.97,17.98,17.96,17.97,6500.0,17.97,17.98,17.96,17.97,6500.0
2015-02-18 15:15:00,17.96,17.99,17.96,17.98,15000.0,17.96,17.99,17.96,17.98,15000.0
2015-02-18 15:20:00,17.98,17.99,17.96,17.96,7700.0,17.98,17.99,17.96,17.96,7700.0
2015-02-18 15:25:00,17.97,17.98,17.96,17.98,13400.0,17.97,17.98,17.96,17.98,13400.0
2015-02-18 15:30:00,17.98,17.99,17.96,17.97,17700.0,17.98,17.99,17.96,17.97,17700.0
2015-02-18 15:35:00,17.97,18.0,17.97,17.98,38600.0,17.97,18.0,17.97,17.98,38600.0
2015-02-18 15:40:00,17.98,17.99,17.96,17.98,40700.0,17.98,17.99,17.96,17.98,40700.0
2015-02-18 15:45:00,17.98,17.99,17.97,17.98,39600.0,17.98,17.99,17.97,17.98,39600.0
2015-02-18 15:50:00,17.98,18.01,17.96,17.97,126000.0,17.98,18.01,17.96,17.97,126000.0
2015-02-18 15:55:00,17.96,18.0,17.96,18.0,134500.0,17.96,18.0,17.96,18.0,134500.0
2015-02-19 09:30:00,17.95,18.0,17.85,17.92,29700.0,17.95,18.0,17.85,17.92,29700.0
2015-02-19 09:35:00,17.94,17.95,17.87,17.93,12600.0,17.94,17.95,17.87,17.93,12600.0
2015-02-19 09:40:00,17.95,17.95,17.91,17.93,4800.0,17.95,17.95,17.91,17.93,4800.0
2015-02-19 09:45:00,17.92,17.93,17.89,17.92,9200.0,17.92,17.93,17.89,17.92,9200.0
2015-02-19 09:50:00,17.92,17.97,17.92,17.97,5400.0,17.92,17.97,17.92,17.97,5400.0
2015-02-19 09:55:00,17.97,18.0,17.97,17.99,2500.0,17.97,18.0,17.97,17.99,2500.0
2015-02-19 10:00:00,17.97,17.97,17.93,17.96,16200.0,17.97,17.97,17.93,17.96,16200.0
2015-02-19 10:05:00,17.97,17.99,17.97,17.99,3000.0,17.97,17.99,17.97,17.99,3000.0
2015-02-19 10:10:00,17.99,17.99,17.97,17.98,58600.0,17.99,17.99,17.97,17.98,58600.0
2015-02-19 10:15:00,17.98,18.02,17.98,18.02,21600.0,17.98,18.02,17.98,18.02,21600.0
2015-02-19 10:20:00,18.02,18.05,18.01,18.05,52800.0,18.02,18.05,18.01,18.05,52800.0
2015-02-19 10:25:00,18.05,18.05,18.04,18.04,12200.0,18.05,18.05,18.04,18.04,12200.0
2015-02-19 10:30:00,18.05,18.05,18.03,18.05,120000.0,18.05,18.05,18.03,18.05,120000.0
2015-02-19 10:35:00,18.06,18.1,18.0,18.1,89400.0,18.06,18.1,18.0,18.1,89400.0
2015-02-19 10:40:00,18.1,18.11,18.08,18.1,54800.0,18.1,18.11,18.08,18.1,54800.0
2015-02-19 10:45:00,18.1,18.11,18.09,18.1,16600.0,18.1,18.11,18.09,18.1,16600.0
2015-02-19 10:50:00,18.1,18.11,18.09,18.09,22400.0,18.1,18.11,18.09,18.09,22400.0
2015-02-19 10:55:00,18.08,18.09,18.07,18.07,11400.0,18.08,18.09,18.07,18.07,11400.0
2015-02-19 11:00:00,18.07,18.09,18.07,18.09,19100.0,18.07,18.09,18.07,18.09,19100.0
2015-02-19 11:05:00,18.09,18.1,18.08,18.1,5900.0,18.09,18.1,18.08,18.1,5900.0
2015-02-19 11:10:00,18.1,18.12,18.09,18.12,8200.0,18.1,18.12,18.09,18.12,8200.0
2015-02-19 11:15:00,18.12,18.13,18.11,18.13,6700.0,18.12,18.13,18.11,18.13,6700.0
2015-02-19 11:20:00,18.14,18.15,18.12,18.12,15100.0,18.14,18.15,18.12,18.12,15100.0
2015-02-19 11:25:00,18.13,18.13,18.12,18.13,4400.0,18.13,18.13,18.12,18.13,4400.0
2015-02-19 11:30:00,18.13,18.13,18.06,18.06,48400.0,18.13,18.13,18.06,18.06,48400.0
2015-02-19 11:35:00,18.07,18.07,18.05,18.07,8600.0,18.07,18.07,18.05,18.07,8600.0
2015-02-19 11:40:00,18.07,18.11,18.06,18.11,14200.0,18.07,18.11,18.06,18.11,14200.0
2015-02-19 11:45:00,18.11,18.12,18.1,18.12,20100.0,18.11,18.12,18.1,18.12,20100.0
2015-02-19 11:50:00,18.12,18.12,18.1,18.1,15900.0,18.12,18.12,18.1,18.1,15900.0
2015-02-19 11:55:00,18.11,18.11,18.08,18.11,39200.0,18.11,18.11,18.08,18.11,39200.0
2015-02-19 12:00:00,18.11,18.14,18.1,18.14,22800.0,18.11,18.14,18.1,18.14,22800.0
2015-02-19 12:05:00,18.14,18.16,18.13,18.14,43400.0,18.14,18.16,18.13,18.14,43400.0
2015-02-19 12:10:00,18.15,18.15,18.14,18.15,1800.0,18.15,18.15,18.14,18.15,1800.0
2015-02-19 12:15:00,18.15,18.18,18.14,18.18,30100.0,18.15,18.18,18.14,18.18,30100.0
2015-02-19 12:20:00,18.18,18.2,18.17,18.2,8800.0,18.18,18.2,18.17,18.2,8800.0
2015-02-19 12:25:00,18.2,18.2,18.14,18.15,38800.0,18.2,18.2,18.14,18.15,38800.0
2015-02-19 12:30:00,18.15,18.15,18.13,18.13,22500.0,18.15,18.15,18.13,18.13,22500.0
2015-02-19 12:35:00,18.12,18.13,18.11,18.13,10400.0,18.12,18.13,18.11,18.13,10400.0
2015-02-19 12:40:00,18.13,18.14,18.12,18.14,6600.0,18.13,18.14,18.12,18.14,6600.0
2015-02-19 12:45:00,18.14,18.14,18.13,18.14,2600.0,18.14,18.14,18.13,18.14,2600.0
2015-02-19 12:50:00,18.14,18.15,18.14,18.15,10500.0,18.14,18.15,18.14,18.15,10500.0
2015-02-19 12:55:00,18.15,18.15,18.13,18.13,37100.0,18.15,18.15,18.13,18.13,37100.0
2015-02-19 13:00:00,18.14,18.16,18.13,18.14,11400.0,18.14,18.16,18.13,18.14,11400.0
2015-02-19 13:05:00,18.15,18.15,18.15,18.15,1400.0,18.15,18.15,18.15,18.15,1400.0
2015-02-19 13:10:00,18.15,18.15,18.14,18.14,2300.0,18.15,18.15,18.14,18.14,2300.0
2015-02-19 13:15:00,18.15,18.16,18.14,18.16,23100.0,18.15,18.16,18.14,18.16,23100.0
2015-02-19 13:20:00,18.17,18.19,18.16,18.17,44700.0,18.17,18.19,18.16,18.17,44700.0
2015-02-19 13:25:00,18.18,18.19,18.17,18.19,8500.0,18.18,18.19,18.17,18.19,8500.0
2015-02-19 13:30:00,18.19,18.21,18.18,18.19,30500.0,18.19,18.21,18.18,18.19,30500.0
2015-02-19 13:35:00,18.19,18.22,18.18,18.22,17900.0,18.19,18.22,18.18,18.22,17900.0
2015-02-19 13:40:00,18.21,18.22,18.21,18.21,19800.0,18.21,18.22,18.21,18.21,19800.0
2015-02-19 13:45:00,18.21,18.22,18.21,18.22,1600.0,18.21,18.22,18.21,18.22,1600.0
2015-02-19 13:50:00,18.22,18.23,18.21,18.23,10400.0,18.22,18.23,18.21,18.23,10400.0
2015-02-19 13:55:00,18.23,18.23,18.2,18.21,14600.0,18.23,18.23,18.2,18.21,14600.0
2015-02-19 14:00:00,18.21,18.21,18.2,18.21,3300.0,18.21,18.21,18.2,18.21,3300.0
2015-02-19 14:05:00,18.21,18.24,18.19,18.21,42200.0,18.21,18.24,18.19,18.21,42200.0
2015-02-19 14:10:00,18.21,18.21,18.2,18.2,6200.0,18.21,18.21,18.2,18.2,6200.0
2015-02-19 14:15:00,18.2,18.22,18.2,18.21,25800.0,18.2,18.22,18.2,18.21,25800.0
2015-02-19 14:20:00,18.21,18.22,18.2,18.21,4100.0,18.21,18.22,18.2,18.21,4100.0
2015-02-19 14:25:00,18.21,18.21,18.2,18.2,10100.0,18.21,18.21,18.2,18.2,10100.0
2015-02-19 14:30:00,18.2,18.23,18.2,18.23,31400.0,18.2,18.23,18.2,18.23,31400.0
2015-02-19 14:35:00,18.23,18.23,18.2,18.21,29300.0,18.23,18.23,18.2,18.21,29300.0
2015-02-19 14:40:00,18.21,18.24,18.21,18.24,21000.0,18.21,18.24,18.21,18.24,21000.0
2015-02-19 14:45:00,18.24,18.24,18.2,18.21,26900.0,18.24,18.24,18.2,18.21,26900.0
2015-02-19 14:50:00,18.21,18.22,18.2,18.21,14400.0,18.21,18.22,18.2,18.21,14400.0
2015-02-19 14:55:00,18.21,18.25,18.21,18.23,101500.0,18.21,18.25,18.21,18.23,101500.0
2015-02-19 15:00:00,18.22,18.26,18.21,18.24,119100.0,18.22,18.26,18.21,18.24,119100.0
2015-02-19 15:05:00,18.23,18.25,18.23,18.25,91100.0,18.23,18.25,18.23,18.25,91100.0
2015-02-19 15:10:00,18.25,18.26,18.23,18.26,299000.0,18.25,18.26,18.23,18.26,299000.0
2015-02-19 15:15:00,18.26,18.27,18.24,18.24,276700.0,18.26,18.27,18.24,18.24,276700.0
2015-02-19 15:20:00,18.24,18.32,18.23,18.3,116400.0,18.24,18.32,18.23,18.3,116400.0
2015-02-19 15:25:00,18.31,18.31,18.27,18.28,25900.0,18.31,18.31,18.27,18.28,25900.0
2015-02-19 15:30:00,18.27,18.28,18.23,18.26,73300.0,18.27,18.28,18.23,18.26,73300.0
2015-02-19 15:35:00,18.26,18.28,18.23,18.26,96700.0,18.26,18.28,18.23,18.26,96700.0
2015-02-19 15:40:00,18.25,18.26,18.23,18.25,99500.0,18.25,18.26,18.23,18.25,99500.0
2015-02-19 15:45:00,18.25,18.28,18.24,18.27,50400.0,18.25,18.28,18.24,18.27,50400.0
2015-02-19 15:50:00,18.26,18.28,18.24,18.25,140400.0,18.26,18.28,18.24,18.25,140400.0
2015-02-19 15:55:00,18.25,18.26,18.23,18.23,184700.0,18.25,18.26,18.23,18.23,184700.0
2015-02-20 09:30:00,18.25,18.31,18.18,18.23,160400.0,18.25,18.31,18.18,18.23,160400.0
2015-02-20 09:35:00,18.23,18.23,18.07,18.08,22200.0,18.23,18.23,18.07,18.08,22200.0
2015-02-20 09:40:00,18.07,18.07,18.01,18.03,28900.0,18.07,18.07,18.01,18.03,28900.0
2015-02-20 09:45:00,18.04,18.06,18.02,18.03,9400.0,18.04,18.06,18.02,18.03,9400.0
2015-02-20 09:50:00,18.02,18.03,17.97,18.03,21900.0,18.02,18.03,17.97,18.03,21900.0
2015-02-20 09:55:00,18.03,18.05,18.0,18.01,11400.0,18.03,18.05,18.0,18.01,11400.0
2015-02-20 10:00:00,18.0,18.07,17.99,18.06,11800.0,18.0,18.07,17.99,18.06,11800.0
2015-02-20 10:05:00,18.06,18.09,18.06,18.07,63200.0,18.06,18.09,18.06,18.07,63200.0
2015-02-20 10:10:00,18.08,18.16,18.06,18.16,22700.0,18.08,18.16,18.06,18.16,22700.0
2015-02-20 10:15:00,18.15,18.17,18.15,18.16,30400.0,18.15,18.17,18.15,18.16,30400.0
2015-02-20 10:20:00,18.15,18.16,18.13,18.14,11400.0,18.15,18.16,18.13,18.14,11400.0
2015-02-20 10:25:00,18.14,18.21,18.14,18.18,63600.0,18.14,18.21,18.14,18.18,63600.0
2015-02-20 10:30:00,18.18,18.19,18.15,18.17,31000.0,18.18,18.19,18.15,18.17,31000.0
2015-02-20 10:35:00,18.17,18.22,18.16,18.22,17200.0,18.17,18.22,18.16,18.22,17200.0
2015-02-20 10:40:00,18.22,18.23,18.19,18.2,6500.0,18.22,18.23,18.19,18.2,6500.0
2015-02-20 10:45:00,18.21,18.25,18.21,18.22,11600.0,18.21,18.25,18.21,18.22,11600.0
2015-02-20 10:50:00,18.22,18.22,18.19,18.2,17900.0,18.22,18.22,18.19,18.2,17900.0
2015-02-20 10:55:00,18.21,18.26,18.2,18.24,28400.0,18.21,18.26,18.2,18.24,28400.0
2015-02-20 11:00:00,18.24,18.28,18.24,18.26,14400.0,18.24,18.28,18.24,18.26,14400.0
2015-02-20 11:05:00,18.26,18.27,18.23,18.23,16200.0,18.26,18.27,18.23,18.23,16200.0
2015-02-20 11:10:00,18.23,18.24,18.21,18.21,9900.0,18.23,18.24,18.21,18.21,9900.0
2015-02-20 11:15:00,18.21,18.24,18.21,18.22,9000.0,18.21,18.24,18.21,18.22,9000.0
2015-02-20 11:20:00,18.23,18.26,18.22,18.25,42200.0,18.23,18.26,18.22,18.25,42200.0
2015-02-20 11:25:00,18.25,18.27,18.24,18.25,16600.0,18.25,18.27,18.24,18.25,16600.0
2015-02-20 11:30:00,18.26,18.28,18.25,18.27,3700.0,18.26,18.28,18.25,18.27,3700.0
2015-02-20 11:35:00,18.28,18.28,18.24,18.26,15500.0,18.28,18.28,18.24,18.26,15500.0
2015-02-20 11:40:00,18.26,18.27,18.25,18.26,53600.0,18.26,18.27,18.25,18.26,53600.0
2015-02-20 11:45:00,18.26,18.3,18.25,18.29,34900.0,18.26,18.3,18.25,18.29,34900.0
2015-02-20 11:50:00,18.29,18.29,18.27,18.29,21700.0,18.29,18.29,18.27,18.29,21700.0
2015-02-20 11:55:00,18.28,18.29,18.26,18.28,19700.0,18.28,18.29,18.26,18.28,19700.0
2015-02-20 12:00:00,18.28,18.31,18.27,18.31,19800.0,18.28,18.31,18.27,18.31,19800.0
2015-02-20 12:05:00,18.3,18.31,18.28,18.3,22300.0,18.3,18.31,18.28,18.3,22300.0
2015-02-20 12:10:00,18.3,18.32,18.29,18.3,17900.0,18.3,18.32,18.29,18.3,17900.0
2015-02-20 12:15:00,18.3,18.31,18.29,18.29,15500.0,18.3,18.31,18.29,18.29,15500.0
2015-02-20 12:20:00,18.29,18.3,18.29,18.3,17200.0,18.29,18.3,18.29,18.3,17200.0
2015-02-20 12:25:00,18.3,18.3,18.28,18.29,19200.0,18.3,18.3,18.28,18.29,19200.0
2015-02-20 12:30:00,18.29,18.29,18.27,18.29,22000.0,18.29,18.29,18.27,18.29,22000.0
2015-02-20 12:35:00,18.29,18.31,18.27,18.29,134800.0,18.29,18.31,18.27,18.29,134800.0
2015-02-20 12:40:00,18.29,18.33,18.29,18.31,20300.0,18.29,18.33,18.29,18.31,20300.0
2015-02-20 12:45:00,18.32,18.34,18.32,18.34,4800.0,18.32,18.34,18.32,18.34,4800.0
2015-02-20 12:50:00,18.33,18.34,18.32,18.34,6900.0,18.33,18.34,18.32,18.34,6900.0
2015-02-20 12:55:00,18.34,18.36,18.34,18.34,7100.0,18.34,18.36,18.34,18.34,7100.0
2015-02-20 13:00:00,18.35,18.36,18.34,18.36,11200.0,18.35,18.36,18.34,18.36,11200.0
2015-02-20 13:05:00,18.36,18.37,18.35,18.37,22000.0,18.36,18.37,18.35,18.37,22000.0
2015-02-20 13:10:00,18.36,18.4,18.36,18.39,19600.0,18.36,18.4,18.36,18.39,19600.0
2015-02-20 13:15:00,18.39,18.42,18.39,18.41,17700.0,18.39,18.42,18.39,18.41,17700.0
2015-02-20 13:20:00,18.41,18.43,18.39,18.41,36200.0,18.41,18.43,18.39,18.41,36200.0
2015-02-20 13:25:00,18.41,18.41,18.4,18.41,7000.0,18.41,18.41,18.4,18.41,7000.0
2015-02-20 13:30:00,18.41,18.42,18.4,18.4,18600.0,18.41,18.42,18.4,18.4,18600.0
2015-02-20 13:35:00,18.41,18.44,18.4,18.44,27000.0,18.41,18.44,18.4,18.44,27000.0
2015-02-20 13:40:00,18.44,18.44,18.4,18.41,27100.0,18.44,18.44,18.4,18.41,27100.0
2015-02-20 13:45:00,18.41,18.42,18.4,18.4,3500.0,18.41,18.42,18.4,18.4,3500.0
2015-02-20 13:50:00,18.41,18.42,18.4,18.42,17300.0,18.41,18.42,18.4,18.42,17300.0
2015-02-20 13:55:00,18.42,18.44,18.41,18.43,21500.0,18.42,18.44,18.41,18.43,21500.0
2015-02-20 14:00:00,18.43,18.43,18.4,18.4,23700.0,18.43,18.43,18.4,18.4,23700.0
2015-02-20 14:05:00,18.41,18.45,18.4,18.43,41300.0,18.41,18.45,18.4,18.43,41300.0
2015-02-20 14:10:00,18.44,18.44,18.41,18.41,10700.0,18.44,18.44,18.41,18.41,10700.0
2015-02-20 14:15:00,18.41,18.41,18.39,18.39,7300.0,18.41,18.41,18.39,18.39,7300.0
2015-02-20 14:20:00,18.4,18.43,18.39,18.43,28000.0,18.4,18.43,18.39,18.43,28000.0
2015-02-20 14:25:00,18.43,18.44,18.4,18.4,9400.0,18.43,18.44,18.4,18.4,9400.0
2015-02-20 14:30:00,18.4,18.41,18.38,18.4,29600.0,18.4,18.41,18.38,18.4,29600.0
2015-02-20 14:35:00,18.39,18.41,18.39,18.4,3000.0,18.39,18.41,18.39,18.4,3000.0
2015-02-20 14:40:00,18.41,18.41,18.4,18.41,29900.0,18.41,18.41,18.4,18.41,29900.0
2015-02-20 14:45:00,18.4,18.41,18.4,18.41,5300.0,18.4,18.41,18.4,18.41,5300.0
2015-02-20 14:50:00,18.41,18.43,18.4,18.43,19800.0,18.41,18.43,18.4,18.43,19800.0
2015-02-20 14:55:00,18.42,18.44,18.42,18.44,9600.0,18.42,18.44,18.42,18.44,9600.0
2015-02-20 15:00:00,18.44,18.44,18.42,18.42,12800.0,18.44,18.44,18.42,18.42,12800.0
2015-02-20 15:05:00,18.43,18.47,18.43,18.46,21800.0,18.43,18.47,18.43,18.46,21800.0
2015-02-20 15:10:00,18.46,18.48,18.46,18.46,8900.0,18.46,18.48,18.46,18.46,8900.0
2015-02-20 15:15:00,18.46,18.46,18.42,18.43,15900.0,18.46,18.46,18.42,18.43,15900.0
2015-02-20 15:20:00,18.44,18.45,18.43,18.45,5200.0,18.44,18.45,18.43,18.45,5200.0
2015-02-20 15:25:00,18.45,18.47,18.44,18.47,13300.0,18.45,18.47,18.44,18.47,13300.0
2015-02-20 15:30:00,18.46,18.47,18.44,18.46,22700.0,18.46,18.47,18.44,18.46,22700.0
2015-02-20 15:35:00,18.45,18.47,18.45,18.47,21300.0,18.45,18.47,18.45,18.47,21300.0
2015-02-20 15:40:00,18.46,18.47,18.45,18.45,19900.0,18.46,18.47,18.45,18.45,19900.0
2015-02-20 15:45:00,18.45,18.47,18.44,18.45,37000.0,18.45,18.47,18.44,18.45,37000.0
2015-02-20 15:50:00,18.46,18.47,18.44,18.47,84700.0,18.46,18.47,18.44,18.47,84700.0
2015-02-20 15:55:00,18.47,18.5,18.46,18.5,186200.0,18.47,18.5,18.46,18.5,186200.0
2015-02-23 09:30:00,18.48,18.48,18.32,18.34,27800.0,18.48,18.48,18.32,18.34,27800.0
2015-02-23 09:35:00,18.32,18.35,18.31,18.32,8200.0,18.32,18.35,18.31,18.32,8200.0
2015-02-23 09:40:00,18.32,18.37,18.31,18.36,23300.0,18.32,18.37,18.31,18.36,23300.0
2015-02-23 09:45:00,18.36,18.37,18.32,18.34,52800.0,18.36,18.37,18.32,18.34,52800.0
2015-02-23 09:50:00,18.33,18.34,18.3,18.33,21200.0,18.33,18.34,18.3,18.33,21200.0
2015-02-23 09:55:00,18.33,18.33,18.31,18.33,11200.0,18.33,18.33,18.31,18.33,11200.0
2015-02-23 10:00:00,18.34,18.36,18.31,18.35,76500.0,18.34,18.36,18.31,18.35,76500.0
2015-02-23 10:05:00,18.36,18.39,18.35,18.39,27400.0,18.36,18.39,18.35,18.39,27400.0
2015-02-23 10:10:00,18.38,18.39,18.35,18.37,23300.0,18.38,18.39,18.35,18.37,23300.0
2015-02-23 10:15:00,18.37,18.37,18.32,18.35,269800.0,18.37,18.37,18.32,18.35,269800.0
2015-02-23 10:20:00,18.36,18.41,18.35,18.41,40400.0,18.36,18.41,18.35,18.41,40400.0
2015-02-23 10:25:00,18.41,18.43,18.38,18.39,55200.0,18.41,18.43,18.38,18.39,55200.0
2015-02-23 10:30:00,18.39,18.39,18.37,18.39,47400.0,18.39,18.39,18.37,18.39,47400.0
2015-02-23 10:35:00,18.38,18.4,18.37,18.37,23900.0,18.38,18.4,18.37,18.37,23900.0
2015-02-23 10:40:00,18.37,18.4,18.36,18.39,60100.0,18.37,18.4,18.36,18.39,60100.0
2015-02-23 10:45:00,18.39,18.4,18.35,18.37,37500.0,18.39,18.4,18.35,18.37,37500.0
2015-02-23 10:50:00,18.37,18.41,18.37,18.41,37200.0,18.37,18.41,18.37,18.41,37200.0
2015-02-23 10:55:00,18.4,18.42,18.39,18.39,21300.0,18.4,18.42,18.39,18.39,21300.0
2015-02-23 11:00:00,18.38,18.39,18.37,18.38,34300.0,18.38,18.39,18.37,18.38,34300.0
2015-02-23 11:05:00,18.38,18.38,18.36,18.37,24200.0,18.38,18.38,18.36,18.37,24200.0
2015-02-23 11:10:00,18.37,18.39,18.36,18.38,28200.0,18.37,18.39,18.36,18.38,28200.0
2015-02-23 11:15:00,18.38,18.4,18.37,18.38,69200.0,18.38,18.4,18.37,18.38,69200.0
2015-02-23 11:20:00,18.38,18.39,18.38,18.38,10400.0,18.38,18.39,18.38,18.38,10400.0
2015-02-23 11:25:00,18.38,18.39,18.37,18.39,33300.0,18.38,18.39,18.37,18.39,33300.0
2015-02-23 11:30:00,18.39,18.39,18.37,18.38,14000.0,18.39,18.39,18.37,18.38,14000.0
2015-02-23 11:35:00,18.38,18.4,18.37,18.39,23600.0,18.38,18.4,18.37,18.39,23600.0
2015-02-23 11:40:00,18.39,18.4,18.38,18.38,58800.0,18.39,18.4,18.38,18.38,58800.0
2015-02-23 11:45:00,18.38,18.4,18.38,18.39,47200.0,18.38,18.4,18.38,18.39,47200.0
2015-02-23 11:50:00,18.39,18.39,18.38,18.39,21000.0,18.39,18.39,18.38,18.39,21000.0
2015-02-23 11:55:00,18.38,18.39,18.38,18.39,18600.0,18.38,18.39,18.38,18.39,18600.0
2015-02-23 12:00:00,18.38,18.39,18.37,18.37,22100.0,18.38,18.39,18.37,18.37,22100.0
2015-02-23 12:05:00,18.37,18.4,18.37,18.39,16600.0,18.37,18.4,18.37,18.39,16600.0
2015-02-23 12:10:00,18.4,18.41,18.38,18.39,18400.0,18.4,18.41,18.38,18.39,18400.0
2015-02-23 12:15:00,18.39,18.39,18.38,18.38,2000.0,18.39,18.39,18.38,18.38,2000.0
2015-02-23 12:20:00,18.39,18.4,18.38,18.39,38600.0,18.39,18.4,18.38,18.39,38600.0
2015-02-23 12:25:00,18.4,18.4,18.39,18.39,1400.0,18.4,18.4,18.39,18.39,1400.0
2015-02-23 12:30:00,18.39,18.4,18.39,18.39,2700.0,18.39,18.4,18.39,18.39,2700.0
2015-02-23 12:35:00,18.39,18.41,18.38,18.39,14600.0,18.39,18.41,18.38,18.39,14600.0
2015-02-23 12:40:00,18.38,18.4,18.38,18.38,212400.0,18.38,18.4,18.38,18.38,212400.0
2015-02-23 12:45:00,18.39,18.41,18.38,18.39,18000.0,18.39,18.41,18.38,18.39,18000.0
2015-02-23 12:50:00,18.39,18.41,18.37,18.4,31500.0,18.39,18.41,18.37,18.4,31500.0
2015-02-23 12:55:00,18.4,18.41,18.4,18.4,14600.0,18.4,18.41,18.4,18.4,14600.0
2015-02-23 13:00:00,18.4,18.41,18.39,18.4,180700.0,18.4,18.41,18.39,18.4,180700.0
2015-02-23 13:05:00,18.4,18.41,18.4,18.4,32100.0,18.4,18.41,18.4,18.4,32100.0
2015-02-23 13:10:00,18.4,18.43,18.4,18.42,57400.0,18.4,18.43,18.4,18.42,57400.0
2015-02-23 13:15:00,18.42,18.43,18.41,18.41,14800.0,18.42,18.43,18.41,18.41,14800.0
2015-02-23 13:20:00,18.41,18.42,18.4,18.41,47100.0,18.41,18.42,18.4,18.41,47100.0
2015-02-23 13:25:00,18.41,18.42,18.4,18.41,38900.0,18.41,18.42,18.4,18.41,38900.0
2015-02-23 13:30:00,18.42,18.44,18.42,18.43,41300.0,18.42,18.44,18.42,18.43,41300.0
2015-02-23 13:35:00,18.43,18.43,18.42,18.42,18100.0,18.43,18.43,18.42,18.42,18100.0
2015-02-23 13:40:00,18.42,18.44,18.41,18.44,76400.0,18.42,18.44,18.41,18.44,76400.0
2015-02-23 13:45:00,18.43,18.44,18.41,18.41,7900.0,18.43,18.44,18.41,18.41,7900.0
2015-02-23 13:50:00,18.41,18.46,18.41,18.46,51800.0,18.41,18.46,18.41,18.46,51800.0
2015-02-23 13:55:00,18.46,18.47,18.45,18.45,12900.0,18.46,18.47,18.45,18.45,12900.0
2015-02-23 14:00:00,18.45,18.49,18.45,18.48,51000.0,18.45,18.49,18.45,18.48,51000.0
2015-02-23 14:05:00,18.49,18.51,18.47,18.5,473300.0,18.49,18.51,18.47,18.5,473300.0
2015-02-23 14:10:00,18.5,18.54,18.49,18.53,84300.0,18.5,18.54,18.49,18.53,84300.0
2015-02-23 14:15:00,18.54,18.55,18.53,18.54,33900.0,18.54,18.55,18.53,18.54,33900.0
2015-02-23 14:20:00,18.54,18.54,18.5,18.51,57700.0,18.54,18.54,18.5,18.51,57700.0
2015-02-23 14:25:00,18.51,18.51,18.5,18.5,76000.0,18.51,18.51,18.5,18.5,76000.0
2015-02-23 14:30:00,18.5,18.52,18.49,18.51,284600.0,18.5,18.52,18.49,18.51,284600.0
2015-02-23 14:35:00,18.51,18.52,18.5,18.52,28000.0,18.51,18.52,18.5,18.52,28000.0
2015-02-23 14:40:00,18.51,18.53,18.5,18.52,49500.0,18.51,18.53,18.5,18.52,49500.0
2015-02-23 14:45:00,18.52,18.53,18.51,18.53,63600.0,18.52,18.53,18.51,18.53,63600.0
2015-02-23 14:50:00,18.52,18.53,18.5,18.5,257000.0,18.52,18.53,18.5,18.5,257000.0
2015-02-23 14:55:00,18.5,18.51,18.5,18.5,42000.0,18.5,18.51,18.5,18.5,42000.0
2015-02-23 15:00:00,18.5,18.51,18.5,18.5,25600.0,18.5,18.51,18.5,18.5,25600.0
2015-02-23 15:05:00,18.5,18.51,18.48,18.48,186400.0,18.5,18.51,18.48,18.48,186400.0
2015-02-23 15:10:00,18.48,18.48,18.46,18.46,35500.0,18.48,18.48,18.46,18.46,35500.0
2015-02-23 15:15:00,18.46,18.47,18.45,18.45,43700.0,18.46,18.47,18.45,18.45,43700.0
2015-02-23 15:20:00,18.45,18.46,18.44,18.45,70000.0,18.45,18.46,18.44,18.45,70000.0
2015-02-23 15:25:00,18.46,18.47,18.45,18.46,46500.0,18.46,18.47,18.45,18.46,46500.0
2015-02-23 15:30:00,18.46,18.49,18.43,18.43,63900.0,18.46,18.49,18.43,18.43,63900.0
2015-02-23 15:35:00,18.43,18.48,18.43,18.46,83800.0,18.43,18.48,18.43,18.46,83800.0
2015-02-23 15:40:00,18.46,18.46,18.45,18.45,26700.0,18.46,18.46,18.45,18.45,26700.0
2015-02-23 15:45:00,18.45,18.46,18.44,18.44,86200.0,18.45,18.46,18.44,18.44,86200.0
2015-02-23 15:50:00,18.44,18.45,18.44,18.44,83300.0,18.44,18.45,18.44,18.44,83300.0
2015-02-23 15:55:00,18.45,18.47,18.44,18.46,191400.0,18.45,18.47,18.44,18.46,191400.0
2015-02-24 09:30:00,18.54,18.54,18.42,18.51,46500.0,18.54,18.54,18.42,18.51,46500.0
2015-02-24 09:35:00,18.52,18.54,18.5,18.51,8600.0,18.52,18.54,18.5,18.51,8600.0
2015-02-24 09:40:00,18.5,18.58,18.5,18.58,25800.0,18.5,18.58,18.5,18.58,25800.0
2015-02-24 09:45:00,18.58,18.59,18.51,18.51,62700.0,18.58,18.59,18.51,18.51,62700.0
2015-02-24 09:50:00,18.51,18.54,18.51,18.53,25700.0,18.51,18.54,18.51,18.53,25700.0
2015-02-24 09:55:00,18.53,18.57,18.53,18.55,96900.0,18.53,18.57,18.53,18.55,96900.0
2015-02-24 10:00:00,18.55,18.58,18.54,18.57,37900.0,18.55,18.58,18.54,18.57,37900.0
2015-02-24 10:05:00,18.56,18.6,18.55,18.6,15200.0,18.56,18.6,18.55,18.6,15200.0
2015-02-24 10:10:00,18.59,18.6,18.55,18.57,40500.0,18.59,18.6,18.55,18.57,40500.0
2015-02-24 10:15:00,18.57,18.61,18.56,18.61,28700.0,18.57,18.61,18.56,18.61,28700.0
2015-02-24 10:20:00,18.6,18.64,18.6,18.63,21000.0,18.6,18.64,18.6,18.63,21000.0
2015-02-24 10:25:00,18.63,18.65,18.62,18.64,13300.0,18.63,18.65,18.62,18.64,13300.0
2015-02-24 10:30:00,18.63,18.64,18.59,18.6,23100.0,18.63,18.64,18.59,18.6,23100.0
2015-02-24 10:35:00,18.59,18.6,18.59,18.59,8500.0,18.59,18.6,18.59,18.59,8500.0
2015-02-24 10:40:00,18.59,18.6,18.58,18.58,13900.0,18.59,18.6,18.58,18.58,13900.0
2015-02-24 10:45:00,18.58,18.6,18.58,18.6,20800.0,18.58,18.6,18.58,18.6,20800.0
2015-02-24 10:50:00,18.59,18.61,18.58,18.6,24900.0,18.59,18.61,18.58,18.6,24900.0
2015-02-24 10:55:00,18.6,18.6,18.58,18.59,3700.0,18.6,18.6,18.58,18.59,3700.0
2015-02-24 11:00:00,18.58,18.61,18.57,18.61,33700.0,18.58,18.61,18.57,18.61,33700.0
2015-02-24 11:05:00,18.61,18.64,18.61,18.64,30300.0,18.61,18.64,18.61,18.64,30300.0
2015-02-24 11:10:00,18.64,18.64,18.6,18.61,22400.0,18.64,18.64,18.6,18.61,22400.0
2015-02-24 11:15:00,18.61,18.62,18.59,18.59,44200.0,18.61,18.62,18.59,18.59,44200.0
2015-02-24 11:20:00,18.58,18.59,18.56,18.59,53700.0,18.58,18.59,18.56,18.59,53700.0
2015-02-24 11:25:00,18.59,18.6,18.57,18.59,208700.0,18.59,18.6,18.57,18.59,208700.0
2015-02-24 11:30:00,18.6,18.61,18.59,18.6,388400.0,18.6,18.61,18.59,18.6,388400.0
2015-02-24 11:35:00,18.6,18.63,18.6,18.62,31000.0,18.6,18.63,18.6,18.62,31000.0
2015-02-24 11:40:00,18.63,18.63,18.6,18.61,16900.0,18.63,18.63,18.6,18.61,16900.0
2015-02-24 11:45:00,18.6,18.64,18.6,18.63,53800.0,18.6,18.64,18.6,18.63,53800.0
2015-02-24 11:50:00,18.63,18.64,18.62,18.63,7000.0,18.63,18.64,18.62,18.63,7000.0
2015-02-24 11:55:00,18.63,18.64,18.62,18.63,8100.0,18.63,18.64,18.62,18.63,8100.0
2015-02-24 12:00:00,18.62,18.63,18.61,18.63,22500.0,18.62,18.63,18.61,18.63,22500.0
2015-02-24 12:05:00,18.63,18.63,18.62,18.63,3100.0,18.63,18.63,18.62,18.63,3100.0
2015-02-24 12:10:00,18.63,18.64,18.62,18.63,10500.0,18.63,18.64,18.62,18.63,10500.0
2015-02-24 12:15:00,18.62,18.63,18.6,18.61,10700.0,18.62,18.63,18.6,18.61,10700.0
2015-02-24 12:20:00,18.61,18.62,18.6,18.6,3600.0,18.61,18.62,18.6,18.6,3600.0
2015-02-24 12:25:00,18.6,18.61,18.59,18.6,6700.0,18.6,18.61,18.59,18.6,6700.0
2015-02-24 12:30:00,18.61,18.61,18.55,18.57,14800.0,18.61,18.61,18.55,18.57,14800.0
2015-02-24 12:35:00,18.57,18.58,18.57,18.58,4300.0,18.57,18.58,18.57,18.58,4300.0
2015-02-24 12:40:00,18.58,18.59,18.57,18.59,5200.0,18.58,18.59,18.57,18.59,5200.0
2015-02-24 12:45:00,18.59,18.59,18.57,18.57,6900.0,18.59,18.59,18.57,18.57,6900.0
2015-02-24 12:50:00,18.57,18.58,18.57,18.57,3100.0,18.57,18.58,18.57,18.57,3100.0
2015-02-24 12:55:00,18.57,18.59,18.56,18.56,47000.0,18.57,18.59,18.56,18.56,47000.0
2015-02-24 13:00:00,18.57,18.57,18.55,18.57,19100.0,18.57,18.57,18.55,18.57,19100.0
2015-02-24 13:05:00,18.56,18.57,18.55,18.55,20600.0,18.56,18.57,18.55,18.55,20600.0
2015-02-24 13:10:00,18.55,18.59,18.55,18.58,39500.0,18.55,18.59,18.55,18.58,39500.0
2015-02-24 13:15:00,18.58,18.59,18.57,18.58,19200.0,18.58,18.59,18.57,18.58,19200.0
2015-02-24 13:20:00,18.58,18.6,18.57,18.59,21400.0,18.58,18.6,18.57,18.59,21400.0
2015-02-24 13:25:00,18.59,18.6,18.57,18.59,123100.0,18.59,18.6,18.57,18.59,123100.0
2015-02-24 13:30:00,18.58,18.6,18.58,18.59,7900.0,18.58,18.6,18.58,18.59,7900.0
2015-02-24 13:35:00,18.6,18.61,18.59,18.6,12800.0,18.6,18.61,18.59,18.6,12800.0
2015-02-24 13:40:00,18.6,18.61,18.6,18.6,2800.0,18.6,18.61,18.6,18.6,2800.0
2015-02-24 13:45:00,18.61,18.62,18.6,18.6,11300.0,18.61,18.62,18.6,18.6,11300.0
2015-02-24 13:50:00,18.6,18.62,18.6,18.62,13700.0,18.6,18.62,18.6,18.62,13700.0
2015-02-24 13:55:00,18.62,18.62,18.6,18.6,8800.0,18.62,18.62,18.6,18.6,8800.0
2015-02-24 14:00:00,18.6,18.61,18.59,18.6,10000.0,18.6,18.61,18.59,18.6,10000.0
2015-02-24 14:05:00,18.6,18.61,18.59,18.61,11800.0,18.6,18.61,18.59,18.61,11800.0
2015-02-24 14:10:00,18.61,18.62,18.6,18.62,4400.0,18.61,18.62,18.6,18.62,4400.0
2015-02-24 14:15:00,18.62,18.62,18.61,18.62,5000.0,18.62,18.62,18.61,18.62,5000.0
2015-02-24 14:20:00,18.62,18.62,18.61,18.62,4500.0,18.62,18.62,18.61,18.62,4500.0
2015-02-24 14:25:00,18.62,18.63,18.61,18.61,21400.0,18.62,18.63,18.61,18.61,21400.0
2015-02-24 14:30:00,18.61,18.62,18.61,18.61,3600.0,18.61,18.62,18.61,18.61,3600.0
2015-02-24 14:35:00,18.61,18.62,18.61,18.61,7300.0,18.61,18.62,18.61,18.61,7300.0
2015-02-24 14:40:00,18.62,18.64,18.61,18.63,14900.0,18.62,18.64,18.61,18.63,14900.0
2015-02-24 14:45:00,18.63,18.65,18.63,18.64,30100.0,18.63,18.65,18.63,18.64,30100.0
2015-02-24 14:50:00,18.64,18.65,18.63,18.64,14200.0,18.64,18.65,18.63,18.64,14200.0
2015-02-24 14:55:00,18.64,18.65,18.63,18.64,16700.0,18.64,18.65,18.63,18.64,16700.0
2015-02-24 15:00:00,18.64,18.65,18.64,18.64,6100.0,18.64,18.65,18.64,18.64,6100.0
2015-02-24 15:05:00,18.65,18.66,18.64,18.65,24500.0,18.65,18.66,18.64,18.65,24500.0
2015-02-24 15:10:00,18.66,18.67,18.65,18.67,10400.0,18.66,18.67,18.65,18.67,10400.0
2015-02-24 15:15:00,18.66,18.72,18.66,18.72,53500.0,18.66,18.72,18.66,18.72,53500.0
2015-02-24 15:20:00,18.71,18.72,18.71,18.72,37000.0,18.71,18.72,18.71,18.72,37000.0
2015-02-24 15:25:00,18.71,18.73,18.7,18.71,61300.0,18.71,18.73,18.7,18.71,61300.0
2015-02-24 15:30:00,18.71,18.71,18.68,18.68,32500.0,18.71,18.71,18.68,18.68,32500.0
2015-02-24 15:35:00,18.68,18.69,18.67,18.69,40500.0,18.68,18.69,18.67,18.69,40500.0
2015-02-24 15:40:00,18.69,18.71,18.68,18.69,52200.0,18.69,18.71,18.68,18.69,52200.0
2015-02-24 15:45:00,18.69,18.7,18.68,18.68,38700.0,18.69,18.7,18.68,18.68,38700.0
2015-02-24 15:50:00,18.69,18.71,18.68,18.68,154100.0,18.69,18.71,18.68,18.68,154100.0
2015-02-24 15:55:00,18.68,18.69,18.65,18.67,365900.0,18.68,18.69,18.65,18.67,365900.0
2015-02-25 09:30:00,18.47,18.66,18.43,18.55,15400.0,18.47,18.66,18.43,18.55,15400.0
2015-02-25 09:35:00,18.56,18.64,18.55,18.63,17400.0,18.56,18.64,18.55,18.63,17400.0
2015-02-25 09:40:00,18.63,18.64,18.58,18.58,29700.0,18.63,18.64,18.58,18.58,29700.0
2015-02-25 09:45:00,18.57,18.58,18.55,18.58,14000.0,18.57,18.58,18.55,18.58,14000.0
2015-02-25 09:50:00,18.59,18.6,18.55,18.57,13900.0,18.59,18.6,18.55,18.57,13900.0
2015-02-25 09:55:00,18.57,18.59,18.56,18.58,5900.0,18.57,18.59,18.56,18.58,5900.0
2015-02-25 10:00:00,18.59,18.61,18.57,18.57,10200.0,18.59,18.61,18.57,18.57,10200.0
2015-02-25 10:05:00,18.58,18.59,18.57,18.59,13100.0,18.58,18.59,18.57,18.59,13100.0
2015-02-25 10:10:00,18.58,18.61,18.58,18.6,14800.0,18.58,18.61,18.58,18.6,14800.0
2015-02-25 10:15:00,18.61,18.63,18.6,18.63,18000.0,18.61,18.63,18.6,18.63,18000.0
2015-02-25 10:20:00,18.63,18.63,18.61,18.63,13900.0,18.63,18.63,18.61,18.63,13900.0
2015-02-25 10:25:00,18.62,18.65,18.62,18.63,10600.0,18.62,18.65,18.62,18.63,10600.0
2015-02-25 10:30:00,18.62,18.65,18.6,18.63,26700.0,18.62,18.65,18.6,18.63,26700.0
2015-02-25 10:35:00,18.62,18.63,18.61,18.62,16100.0,18.62,18.63,18.61,18.62,16100.0
2015-02-25 10:40:00,18.61,18.63,18.61,18.63,12000.0,18.61,18.63,18.61,18.63,12000.0
2015-02-25 10:45:00,18.63,18.64,18.61,18.62,9600.0,18.63,18.64,18.61,18.62,9600.0
2015-02-25 10:50:00,18.62,18.62,18.59,18.6,7300.0,18.62,18.62,18.59,18.6,7300.0
2015-02-25 10:55:00,18.6,18.6,18.58,18.58,13300.0,18.6,18.6,18.58,18.58,13300.0
2015-02-25 11:00:00,18.57,18.58,18.56,18.58,12800.0,18.57,18.58,18.56,18.58,12800.0
2015-02-25 11:05:00,18.58,18.58,18.57,18.57,6900.0,18.58,18.58,18.57,18.57,6900.0
2015-02-25 11:10:00,18.57,18.58,18.56,18.57,23400.0,18.57,18.58,18.56,18.57,23400.0
2015-02-25 11:15:00,18.57,18.63,18.57,18.62,16100.0,18.57,18.63,18.57,18.62,16100.0
2015-02-25 11:20:00,18.62,18.63,18.61,18.61,20100.0,18.62,18.63,18.61,18.61,20100.0
2015-02-25 11:25:00,18.61,18.62,18.59,18.59,11200.0,18.61,18.62,18.59,18.59,11200.0
2015-02-25 11:30:00,18.59,18.6,18.57,18.57,17100.0,18.59,18.6,18.57,18.57,17100.0
2015-02-25 11:35:00,18.57,18.59,18.56,18.58,19300.0,18.57,18.59,18.56,18.58,19300.0
2015-02-25 11:40:00,18.58,18.59,18.57,18.57,1600.0,18.58,18.59,18.57,18.57,1600.0
2015-02-25 11:45:00,18.58,18.58,18.57,18.58,6900.0,18.58,18.58,18.57,18.58,6900.0
2015-02-25 11:50:00,18.59,18.61,18.58,18.6,11000.0,18.59,18.61,18.58,18.6,11000.0
2015-02-25 11:55:00,18.59,18.61,18.59,18.61,16400.0,18.59,18.61,18.59,18.61,16400.0
2015-02-25 12:00:00,18.6,18.62,18.6,18.62,5100.0,18.6,18.62,18.6,18.62,5100.0
2015-02-25 12:05:00,18.61,18.62,18.6,18.61,18400.0,18.61,18.62,18.6,18.61,18400.0
2015-02-25 12:10:00,18.6,18.61,18.6,18.6,5200.0,18.6,18.61,18.6,18.6,5200.0
2015-02-25 12:15:00,18.61,18.61,18.6,18.6,1000.0,18.61,18.61,18.6,18.6,1000.0
2015-02-25 12:20:00,18.6,18.61,18.6,18.61,1900.0,18.6,18.61,18.6,18.61,1900.0
2015-02-25 12:25:00,18.6,18.62,18.6,18.61,22100.0,18.6,18.62,18.6,18.61,22100.0
2015-02-25 12:30:00,18.62,18.62,18.61,18.62,20800.0,18.62,18.62,18.61,18.62,20800.0
2015-02-25 12:35:00,18.61,18.63,18.61,18.63,11100.0,18.61,18.63,18.61,18.63,11100.0
2015-02-25 12:40:00,18.63,18.66,18.62,18.65,29300.0,18.63,18.66,18.62,18.65,29300.0
2015-02-25 12:45:00,18.65,18.68,18.64,18.66,51800.0,18.65,18.68,18.64,18.66,51800.0
2015-02-25 12:50:00,18.66,18.67,18.65,18.66,18800.0,18.66,18.67,18.65,18.66,18800.0
2015-02-25 12:55:00,18.66,18.68,18.66,18.66,8600.0,18.66,18.68,18.66,18.66,8600.0
2015-02-25 13:00:00,18.66,18.67,18.66,18.66,7300.0,18.66,18.67,18.66,18.66,7300.0
2015-02-25 13:05:00,18.66,18.67,18.65,18.65,6700.0,18.66,18.67,18.65,18.65,6700.0
2015-02-25 13:10:00,18.66,18.66,18.65,18.66,11300.0,18.66,18.66,18.65,18.66,11300.0
2015-02-25 13:15:00,18.66,18.66,18.65,18.65,1800.0,18.66,18.66,18.65,18.65,1800.0
2015-02-25 13:20:00,18.65,18.66,18.65,18.65,700.0,18.65,18.66,18.65,18.65,700.0
2015-02-25 13:25:00,18.65,18.68,18.65,18.68,25000.0,18.65,18.68,18.65,18.68,25000.0
2015-02-25 13:30:00,18.68,18.68,18.67,18.68,5800.0,18.68,18.68,18.67,18.68,5800.0
2015-02-25 13:35:00,18.67,18.68,18.67,18.67,11800.0,18.67,18.68,18.67,18.67,11800.0
2015-02-25 13:40:00,18.68,18.69,18.67,18.69,10200.0,18.68,18.69,18.67,18.69,10200.0
2015-02-25 13:45:00,18.69,18.71,18.69,18.7,13000.0,18.69,18.71,18.69,18.7,13000.0
2015-02-25 13:50:00,18.71,18.71,18.7,18.71,1700.0,18.71,18.71,18.7,18.71,1700.0
2015-02-25 13:55:00,18.7,18.73,18.7,18.72,33000.0,18.7,18.73,18.7,18.72,33000.0
2015-02-25 14:00:00,18.72,18.72,18.7,18.71,15800.0,18.72,18.72,18.7,18.71,15800.0
2015-02-25 14:05:00,18.71,18.74,18.71,18.73,35800.0,18.71,18.74,18.71,18.73,35800.0
2015-02-25 14:10:00,18.72,18.74,18.71,18.73,25500.0,18.72,18.74,18.71,18.73,25500.0
2015-02-25 14:15:00,18.73,18.77,18.73,18.77,17800.0,18.73,18.77,18.73,18.77,17800.0
2015-02-25 14:20:00,18.77,18.77,18.74,18.75,8300.0,18.77,18.77,18.74,18.75,8300.0
2015-02-25 14:25:00,18.74,18.74,18.71,18.74,20600.0,18.74,18.74,18.71,18.74,20600.0
2015-02-25 14:30:00,18.74,18.77,18.74,18.75,92400.0,18.74,18.77,18.74,18.75,92400.0
2015-02-25 14:35:00,18.76,18.77,18.73,18.75,126600.0,18.76,18.77,18.73,18.75,126600.0
2015-02-25 14:40:00,18.75,18.76,18.74,18.75,67000.0,18.75,18.76,18.74,18.75,67000.0
2015-02-25 14:45:00,18.75,18.75,18.72,18.72,13600.0,18.75,18.75,18.72,18.72,13600.0
2015-02-25 14:50:00,18.72,18.73,18.68,18.7,25900.0,18.72,18.73,18.68,18.7,25900.0
2015-02-25 14:55:00,18.69,18.7,18.68,18.68,13000.0,18.69,18.7,18.68,18.68,13000.0
2015-02-25 15:00:00,18.68,18.71,18.68,18.68,27000.0,18.68,18.71,18.68,18.68,27000.0
2015-02-25 15:05:00,18.67,18.7,18.67,18.7,17800.0,18.67,18.7,18.67,18.7,17800.0
2015-02-25 15:10:00,18.69,18.72,18.69,18.72,23300.0,18.69,18.72,18.69,18.72,23300.0
2015-02-25 15:15:00,18.71,18.72,18.7,18.72,19000.0,18.71,18.72,18.7,18.72,19000.0
2015-02-25 15:20:00,18.71,18.71,18.68,18.69,17700.0,18.71,18.71,18.68,18.69,17700.0
2015-02-25 15:25:00,18.69,18.71,18.66,18.67,90400.0,18.69,18.71,18.66,18.67,90400.0
2015-02-25 15:30:00,18.67,18.7,18.67,18.67,34100.0,18.67,18.7,18.67,18.67,34100.0
2015-02-25 15:35:00,18.67,18.68,18.65,18.67,87100.0,18.67,18.68,18.65,18.67,87100.0
2015-02-25 15:40:00,18.67,18.68,18.65,18.66,117100.0,18.67,18.68,18.65,18.66,117100.0
2015-02-25 15:45:00,18.66,18.69,18.65,18.69,60700.0,18.66,18.69,18.65,18.69,60700.0
2015-02-25 15:50:00,18.69,18.71,18.67,18.71,40700.0,18.69,18.71,18.67,18.71,40700.0
2015-02-25 15:55:00,18.71,18.74,18.71,18.74,174600.0,18.71,18.74,18.71,18.74,174600.0
2015-02-26 09:30:00,18.69,18.73,18.48,18.62,57900.0,18.69,18.73,18.48,18.62,57900.0
2015-02-26 09:35:00,18.66,18.68,18.62,18.63,191300.0,18.66,18.68,18.62,18.63,191300.0
2015-02-26 09:40:00,18.63,18.63,18.58,18.58,49900.0,18.63,18.63,18.58,18.58,49900.0
2015-02-26 09:45:00,18.58,18.58,18.52,18.54,41800.0,18.58,18.58,18.52,18.54,41800.0
2015-02-26 09:50:00,18.54,18.54,18.47,18.49,70500.0,18.54,18.54,18.47,18.49,70500.0
2015-02-26 09:55:00,18.48,18.48,18.44,18.45,44000.0,18.48,18.48,18.44,18.45,44000.0
2015-02-26 10:00:00,18.46,18.46,18.43,18.44,78600.0,18.46,18.46,18.43,18.44,78600.0
2015-02-26 10:05:00,18.44,18.49,18.43,18.47,23800.0,18.44,18.49,18.43,18.47,23800.0
2015-02-26 10:10:00,18.46,18.48,18.42,18.48,52900.0,18.46,18.48,18.42,18.48,52900.0
2015-02-26 10:15:00,18.49,18.51,18.49,18.51,10900.0,18.49,18.51,18.49,18.51,10900.0
2015-02-26 10:20:00,18.51,18.51,18.48,18.48,7000.0,18.51,18.51,18.48,18.48,7000.0
2015-02-26 10:25:00,18.47,18.47,18.44,18.45,22900.0,18.47,18.47,18.44,18.45,22900.0
2015-02-26 10:30:00,18.45,18.45,18.44,18.45,45900.0,18.45,18.45,18.44,18.45,45900.0
2015-02-26 10:35:00,18.45,18.45,18.44,18.45,15100.0,18.45,18.45,18.44,18.45,15100.0
2015-02-26 10:40:00,18.45,18.45,18.44,18.45,11900.0,18.45,18.45,18.44,18.45,11900.0
2015-02-26 10:45:00,18.45,18.45,18.43,18.44,65300.0,18.45,18.45,18.43,18.44,65300.0
2015-02-26 10:50:00,18.43,18.45,18.42,18.44,25100.0,18.43,18.45,18.42,18.44,25100.0
2015-02-26 10:55:00,18.44,18.44,18.42,18.42,10000.0,18.44,18.44,18.42,18.42,10000.0
2015-02-26 11:00:00,18.42,18.42,18.4,18.41,11200.0,18.42,18.42,18.4,18.41,11200.0
2015-02-26 11:05:00,18.41,18.43,18.4,18.41,20600.0,18.41,18.43,18.4,18.41,20600.0
2015-02-26 11:10:00,18.42,18.42,18.39,18.4,36300.0,18.42,18.42,18.39,18.4,36300.0
2015-02-26 11:15:00,18.39,18.4,18.39,18.4,7300.0,18.39,18.4,18.39,18.4,7300.0
2015-02-26 11:20:00,18.4,18.4,18.39,18.39,33600.0,18.4,18.4,18.39,18.39,33600.0
2015-02-26 11:25:00,18.39,18.4,18.39,18.39,4100.0,18.39,18.4,18.39,18.39,4100.0
2015-02-26 11:30:00,18.39,18.42,18.38,18.42,41100.0,18.39,18.42,18.38,18.42,41100.0
2015-02-26 11:35:00,18.41,18.47,18.41,18.43,152600.0,18.41,18.47,18.41,18.43,152600.0
2015-02-26 11:40:00,18.42,18.42,18.39,18.4,34200.0,18.42,18.42,18.39,18.4,34200.0
2015-02-26 11:45:00,18.4,18.4,18.38,18.39,21600.0,18.4,18.4,18.38,18.39,21600.0
2015-02-26 11:50:00,18.4,18.4,18.39,18.39,1000.0,18.4,18.4,18.39,18.39,1000.0
2015-02-26 11:55:00,18.4,18.4,18.39,18.4,900.0,18.4,18.4,18.39,18.4,900.0
2015-02-26 12:00:00,18.39,18.45,18.39,18.45,18300.0,18.39,18.45,18.39,18.45,18300.0
2015-02-26 12:05:00,18.45,18.45,18.43,18.44,26000.0,18.45,18.45,18.43,18.44,26000.0
2015-02-26 12:10:00,18.44,18.46,18.44,18.45,8400.0,18.44,18.46,18.44,18.45,8400.0
2015-02-26 12:15:00,18.45,18.46,18.43,18.43,26300.0,18.45,18.46,18.43,18.43,26300.0
2015-02-26 12:20:00,18.43,18.45,18.43,18.45,7000.0,18.43,18.45,18.43,18.45,7000.0
2015-02-26 12:25:00,18.45,18.45,18.44,18.45,13400.0,18.45,18.45,18.44,18.45,13400.0
2015-02-26 12:30:00,18.45,18.46,18.44,18.44,35900.0,18.45,18.46,18.44,18.44,35900.0
2015-02-26 12:35:00,18.45,18.45,18.43,18.43,9100.0,18.45,18.45,18.43,18.43,9100.0
2015-02-26 12:40:00,18.43,18.44,18.43,18.44,2000.0,18.43,18.44,18.43,18.44,2000.0
2015-02-26 12:45:00,18.44,18.45,18.43,18.44,19000.0,18.44,18.45,18.43,18.44,19000.0
2015-02-26 12:50:00,18.44,18.44,18.43,18.44,3000.0,18.44,18.44,18.43,18.44,3000.0
2015-02-26 12:55:00,18.44,18.46,18.43,18.46,7000.0,18.44,18.46,18.43,18.46,7000.0
2015-02-26 13:00:00,18.46,18.46,18.45,18.46,4200.0,18.46,18.46,18.45,18.46,4200.0
2015-02-26 13:05:00,18.47,18.52,18.46,18.52,20800.0,18.47,18.52,18.46,18.52,20800.0
2015-02-26 13:10:00,18.51,18.55,18.51,18.54,32500.0,18.51,18.55,18.51,18.54,32500.0
2015-02-26 13:15:00,18.54,18.55,18.52,18.52,16700.0,18.54,18.55,18.52,18.52,16700.0
2015-02-26 13:20:00,18.52,18.52,18.5,18.51,25100.0,18.52,18.52,18.5,18.51,25100.0
2015-02-26 13:25:00,18.5,18.5,18.48,18.49,31400.0,18.5,18.5,18.48,18.49,31400.0
2015-02-26 13:30:00,18.49,18.53,18.49,18.53,31800.0,18.49,18.53,18.49,18.53,31800.0
2015-02-26 13:35:00,18.53,18.53,18.52,18.53,3100.0,18.53,18.53,18.52,18.53,3100.0
2015-02-26 13:40:00,18.53,18.53,18.49,18.5,115400.0,18.53,18.53,18.49,18.5,115400.0
2015-02-26 13:45:00,18.5,18.51,18.5,18.5,29300.0,18.5,18.51,18.5,18.5,29300.0
2015-02-26 13:50:00,18.5,18.51,18.5,18.51,4100.0,18.5,18.51,18.5,18.51,4100.0
2015-02-26 13:55:00,18.51,18.53,18.5,18.53,19100.0,18.51,18.53,18.5,18.53,19100.0
2015-02-26 14:00:00,18.53,18.53,18.52,18.53,4400.0,18.53,18.53,18.52,18.53,4400.0
2015-02-26 14:05:00,18.53,18.53,18.51,18.53,8300.0,18.53,18.53,18.51,18.53,8300.0
2015-02-26 14:10:00,18.52,18.52,18.51,18.52,5900.0,18.52,18.52,18.51,18.52,5900.0
2015-02-26 14:15:00,18.51,18.53,18.5,18.53,33800.0,18.51,18.53,18.5,18.53,33800.0
2015-02-26 14:20:00,18.52,18.53,18.51,18.52,11300.0,18.52,18.53,18.51,18.52,11300.0
2015-02-26 14:25:00,18.52,18.53,18.5,18.5,20100.0,18.52,18.53,18.5,18.5,20100.0
2015-02-26 14:30:00,18.5,18.52,18.49,18.49,16900.0,18.5,18.52,18.49,18.49,16900.0
2015-02-26 14:35:00,18.49,18.5,18.48,18.49,7700.0,18.49,18.5,18.48,18.49,7700.0
2015-02-26 14:40:00,18.48,18.49,18.48,18.49,5500.0,18.48,18.49,18.48,18.49,5500.0
2015-02-26 14:45:00,18.49,18.51,18.48,18.5,53700.0,18.49,18.51,18.48,18.5,53700.0
2015-02-26 14:50:00,18.51,18.51,18.49,18.49,12800.0,18.51,18.51,18.49,18.49,12800.0
2015-02-26 14:55:00,18.49,18.51,18.48,18.48,26200.0,18.49,18.51,18.48,18.48,26200.0
2015-02-26 15:00:00,18.49,18.49,18.44,18.45,21400.0,18.49,18.49,18.44,18.45,21400.0
2015-02-26 15:05:00,18.44,18.48,18.44,18.48,17700.0,18.44,18.48,18.44,18.48,17700.0
2015-02-26 15:10:00,18.47,18.5,18.47,18.5,8000.0,18.47,18.5,18.47,18.5,8000.0
2015-02-26 15:15:00,18.5,18.5,18.48,18.49,23000.0,18.5,18.5,18.48,18.49,23000.0
2015-02-26 15:20:00,18.49,18.5,18.49,18.49,8300.0,18.49,18.5,18.49,18.49,8300.0
2015-02-26 15:25:00,18.49,18.5,18.49,18.5,5400.0,18.49,18.5,18.49,18.5,5400.0
2015-02-26 15:30:00,18.5,18.5,18.48,18.49,34000.0,18.5,18.5,18.48,18.49,34000.0
2015-02-26 15:35:00,18.48,18.51,18.48,18.49,37700.0,18.48,18.51,18.48,18.49,37700.0
2015-02-26 15:40:00,18.49,18.5,18.49,18.49,14700.0,18.49,18.5,18.49,18.49,14700.0
2015-02-26 15:45:00,18.49,18.5,18.48,18.48,37000.0,18.49,18.5,18.48,18.48,37000.0
2015-02-26 15:50:00,18.49,18.51,18.48,18.5,55600.0,18.49,18.51,18.48,18.5,55600.0
2015-02-26 15:55:00,18.51,18.52,18.49,18.5,139100.0,18.51,18.52,18.49,18.5,139100.0
2015-02-27 09:30:00,18.47,18.47,18.24,18.39,24600.0,18.47,18.47,18.24,18.39,24600.0
2015-02-27 09:35:00,18.4,18.44,18.37,18.37,14100.0,18.4,18.44,18.37,18.37,14100.0
2015-02-27 09:40:00,18.37,18.44,18.35,18.35,22100.0,18.37,18.44,18.35,18.35,22100.0
2015-02-27 09:45:00,18.36,18.39,18.28,18.32,114500.0,18.36,18.39,18.28,18.32,114500.0
2015-02-27 09:50:00,18.31,18.34,18.3,18.34,84300.0,18.31,18.34,18.3,18.34,84300.0
2015-02-27 09:55:00,18.34,18.41,18.33,18.41,17200.0,18.34,18.41,18.33,18.41,17200.0
2015-02-27 10:00:00,18.41,18.43,18.41,18.41,9500.0,18.41,18.43,18.41,18.41,9500.0
2015-02-27 10:05:00,18.41,18.43,18.4,18.4,28600.0,18.41,18.43,18.4,18.4,28600.0
2015-02-27 10:10:00,18.41,18.43,18.39,18.39,15700.0,18.41,18.43,18.39,18.39,15700.0
2015-02-27 10:15:00,18.4,18.42,18.4,18.41,6500.0,18.4,18.42,18.4,18.41,6500.0
2015-02-27 10:20:00,18.42,18.46,18.42,18.46,12800.0,18.42,18.46,18.42,18.46,12800.0
2015-02-27 10:25:00,18.46,18.46,18.44,18.44,4100.0,18.46,18.46,18.44,18.44,4100.0
2015-02-27 10:30:00,18.44,18.45,18.4,18.41,13500.0,18.44,18.45,18.4,18.41,13500.0
2015-02-27 10:35:00,18.41,18.42,18.37,18.37,7600.0,18.41,18.42,18.37,18.37,7600.0
2015-02-27 10:40:00,18.37,18.39,18.37,18.39,12700.0,18.37,18.39,18.37,18.39,12700.0
2015-02-27 10:45:00,18.38,18.4,18.37,18.38,23200.0,18.38,18.4,18.37,18.38,23200.0
2015-02-27 10:50:00,18.38,18.39,18.37,18.38,5400.0,18.38,18.39,18.37,18.38,5400.0
2015-02-27 10:55:00,18.37,18.38,18.37,18.37,4600.0,18.37,18.38,18.37,18.37,4600.0
2015-02-27 11:00:00,18.37,18.38,18.35,18.36,16400.0,18.37,18.38,18.35,18.36,16400.0
2015-02-27 11:05:00,18.35,18.37,18.34,18.37,34800.0,18.35,18.37,18.34,18.37,34800.0
2015-02-27 11:10:00,18.37,18.38,18.36,18.38,5000.0,18.37,18.38,18.36,18.38,5000.0
2015-02-27 11:15:00,18.37,18.37,18.36,18.36,5900.0,18.37,18.37,18.36,18.36,5900.0
2015-02-27 11:20:00,18.36,18.36,18.35,18.35,13700.0,18.36,18.36,18.35,18.35,13700.0
2015-02-27 11:25:00,18.35,18.35,18.34,18.34,20800.0,18.35,18.35,18.34,18.34,20800.0
2015-02-27 11:30:00,18.35,18.39,18.34,18.37,16900.0,18.35,18.39,18.34,18.37,16900.0
2015-02-27 11:35:00,18.38,18.38,18.36,18.37,9300.0,18.38,18.38,18.36,18.37,9300.0
2015-02-27 11:40:00,18.37,18.37,18.37,18.37,8300.0,18.37,18.37,18.37,18.37,8300.0
2015-02-27 11:45:00,18.38,18.38,18.37,18.37,1100.0,18.38,18.38,18.37,18.37,1100.0
2015-02-27 11:50:00,18.37,18.41,18.37,18.4,19100.0,18.37,18.41,18.37,18.4,19100.0
2015-02-27 11:55:00,18.39,18.41,18.38,18.41,19400.0,18.39,18.41,18.38,18.41,19400.0
2015-02-27 12:00:00,18.42,18.48,18.42,18.46,43200.0,18.42,18.48,18.42,18.46,43200.0
2015-02-27 12:05:00,18.45,18.47,18.45,18.46,10000.0,18.45,18.47,18.45,18.46,10000.0
2015-02-27 12:10:00,18.46,18.47,18.45,18.47,11500.0,18.46,18.47,18.45,18.47,11500.0
2015-02-27 12:15:00,18.47,18.47,18.46,18.47,4700.0,18.47,18.47,18.46,18.47,4700.0
2015-02-27 12:20:00,18.46,18.47,18.45,18.47,6700.0,18.46,18.47,18.45,18.47,6700.0
2015-02-27 12:25:00,18.46,18.48,18.46,18.48,4700.0,18.46,18.48,18.46,18.48,4700.0
2015-02-27 12:30:00,18.48,18.48,18.45,18.45,5600.0,18.48,18.48,18.45,18.45,5600.0
2015-02-27 12:35:00,18.45,18.46,18.44,18.45,7600.0,18.45,18.46,18.44,18.45,7600.0
2015-02-27 12:40:00,18.45,18.46,18.44,18.45,14800.0,18.45,18.46,18.44,18.45,14800.0
2015-02-27 12:45:00,18.45,18.46,18.42,18.42,10800.0,18.45,18.46,18.42,18.42,10800.0
2015-02-27 12:50:00,18.42,18.42,18.39,18.39,14700.0,18.42,18.42,18.39,18.39,14700.0
2015-02-27 12:55:00,18.39,18.4,18.38,18.4,11800.0,18.39,18.4,18.38,18.4,11800.0
2015-02-27 13:00:00,18.39,18.4,18.37,18.37,4600.0,18.39,18.4,18.37,18.37,4600.0
2015-02-27 13:05:00,18.37,18.38,18.37,18.37,4000.0,18.37,18.38,18.37,18.37,4000.0
2015-02-27 13:10:00,18.37,18.4,18.37,18.39,53000.0,18.37,18.4,18.37,18.39,53000.0
2015-02-27 13:15:00,18.39,18.4,18.38,18.39,22200.0,18.39,18.4,18.38,18.39,22200.0
2015-02-27 13:20:00,18.39,18.4,18.37,18.37,75000.0,18.39,18.4,18.37,18.37,75000.0
2015-02-27 13:25:00,18.38,18.38,18.34,18.36,46900.0,18.38,18.38,18.34,18.36,46900.0
2015-02-27 13:30:00,18.35,18.36,18.34,18.35,25200.0,18.35,18.36,18.34,18.35,25200.0
2015-02-27 13:35:00,18.35,18.35,18.32,18.33,15500.0,18.35,18.35,18.32,18.33,15500.0
2015-02-27 13:40:00,18.33,18.36,18.32,18.35,33300.0,18.33,18.36,18.32,18.35,33300.0
2015-02-27 13:45:00,18.35,18.35,18.34,18.35,7700.0,18.35,18.35,18.34,18.35,7700.0
2015-02-27 13:50:00,18.35,18.35,18.33,18.34,9400.0,18.35,18.35,18.33,18.34,9400.0
2015-02-27 13:55:00,18.34,18.34,18.33,18.33,4900.0,18.34,18.34,18.33,18.33,4900.0
2015-02-27 14:00:00,18.34,18.34,18.33,18.33,4200.0,18.34,18.34,18.33,18.33,4200.0
2015-02-27 14:05:00,18.34,18.34,18.31,18.32,26300.0,18.34,18.34,18.31,18.32,26300.0
2015-02-27 14:10:00,18.32,18.35,18.31,18.34,53300.0,18.32,18.35,18.31,18.34,53300.0
2015-02-27 14:15:00,18.34,18.36,18.33,18.33,21700.0,18.34,18.36,18.33,18.33,21700.0
2015-02-27 14:20:00,18.34,18.34,18.32,18.34,15800.0,18.34,18.34,18.32,18.34,15800.0
2015-02-27 14:25:00,18.34,18.34,18.32,18.32,28200.0,18.34,18.34,18.32,18.32,28200.0
2015-02-27 14:30:00,18.33,18.36,18.3,18.36,40400.0,18.33,18.36,18.3,18.36,40400.0
2015-02-27 14:35:00,18.36,18.37,18.32,18.32,14100.0,18.36,18.37,18.32,18.32,14100.0
2015-02-27 14:40:00,18.32,18.37,18.31,18.36,101700.0,18.32,18.37,18.31,18.36,101700.0
2015-02-27 14:45:00,18.35,18.38,18.34,18.36,38200.0,18.35,18.38,18.34,18.36,38200.0
2015-02-27 14:50:00,18.36,18.36,18.34,18.35,10300.0,18.36,18.36,18.34,18.35,10300.0
2015-02-27 14:55:00,18.35,18.37,18.34,18.37,26300.0,18.35,18.37,18.34,18.37,26300.0
2015-02-27 15:00:00,18.37,18.37,18.34,18.37,19600.0,18.37,18.37,18.34,18.37,19600.0
2015-02-27 15:05:00,18.37,18.37,18.35,18.36,10100.0,18.37,18.37,18.35,18.36,10100.0
2015-02-27 15:10:00,18.36,18.37,18.35,18.35,20500.0,18.36,18.37,18.35,18.35,20500.0
2015-02-27 15:15:00,18.35,18.38,18.34,18.37,31200.0,18.35,18.38,18.34,18.37,31200.0
2015-02-27 15:20:00,18.38,18.39,18.36,18.37,33700.0,18.38,18.39,18.36,18.37,33700.0
2015-02-27 15:25:00,18.37,18.38,18.37,18.37,11000.0,18.37,18.38,18.37,18.37,11000.0
2015-02-27 15:30:00,18.37,18.38,18.37,18.37,15600.0,18.37,18.38,18.37,18.37,15600.0
2015-02-27 15:35:00,18.37,18.4,18.37,18.38,27800.0,18.37,18.4,18.37,18.38,27800.0
2015-02-27 15:40:00,18.37,18.38,18.35,18.36,31800.0,18.37,18.38,18.35,18.36,31800.0
2015-02-27 15:45:00,18.36,18.38,18.35,18.36,77900.0,18.36,18.38,18.35,18.36,77900.0
2015-02-27 15:50:00,18.37,18.42,18.36,18.38,124100.0,18.37,18.42,18.36,18.38,124100.0
2015-02-27 15:55:00,18.38,18.39,18.35,18.36,220800.0,18.38,18.39,18.35,18.36,220800.0
2015-03-02 09:30:00,18.41,18.55,18.41,18.46,41200.0,18.41,18.55,18.41,18.46,41200.0
2015-03-02 09:35:00,18.45,18.46,18.43,18.44,3600.0,18.45,18.46,18.43,18.44,3600.0
2015-03-02 09:40:00,18.44,18.46,18.42,18.46,12900.0,18.44,18.46,18.42,18.46,12900.0
2015-03-02 09:45:00,18.46,18.5,18.46,18.48,17100.0,18.46,18.5,18.46,18.48,17100.0
2015-03-02 09:50:00,18.48,18.48,18.45,18.45,25300.0,18.48,18.48,18.45,18.45,25300.0
2015-03-02 09:55:00,18.44,18.49,18.44,18.48,43900.0,18.44,18.49,18.44,18.48,43900.0
2015-03-02 10:00:00,18.48,18.49,18.47,18.47,7900.0,18.48,18.49,18.47,18.47,7900.0
2015-03-02 10:05:00,18.48,18.49,18.46,18.47,12900.0,18.48,18.49,18.46,18.47,12900.0
2015-03-02 10:10:00,18.46,18.5,18.46,18.46,16200.0,18.46,18.5,18.46,18.46,16200.0
2015-03-02 10:15:00,18.47,18.48,18.44,18.45,30300.0,18.47,18.48,18.44,18.45,30300.0
2015-03-02 10:20:00,18.46,18.47,18.46,18.47,6600.0,18.46,18.47,18.46,18.47,6600.0
2015-03-02 10:25:00,18.47,18.47,18.44,18.45,10600.0,18.47,18.47,18.44,18.45,10600.0
2015-03-02 10:30:00,18.45,18.5,18.45,18.46,43800.0,18.45,18.5,18.45,18.46,43800.0
2015-03-02 10:35:00,18.47,18.47,18.44,18.46,3900.0,18.47,18.47,18.44,18.46,3900.0
2015-03-02 10:40:00,18.45,18.46,18.42,18.42,5100.0,18.45,18.46,18.42,18.42,5100.0
2015-03-02 10:45:00,18.43,18.43,18.41,18.42,4500.0,18.43,18.43,18.41,18.42,4500.0
2015-03-02 10:50:00,18.42,18.45,18.41,18.42,14800.0,18.42,18.45,18.41,18.42,14800.0
2015-03-02 10:55:00,18.43,18.45,18.43,18.45,18600.0,18.43,18.45,18.43,18.45,18600.0
2015-03-02 11:00:00,18.45,18.45,18.44,18.44,11400.0,18.45,18.45,18.44,18.44,11400.0
2015-03-02 11:05:00,18.45,18.45,18.44,18.45,21100.0,18.45,18.45,18.44,18.45,21100.0
2015-03-02 11:10:00,18.45,18.45,18.43,18.44,12600.0,18.45,18.45,18.43,18.44,12600.0
2015-03-02 11:15:00,18.44,18.46,18.44,18.45,24900.0,18.44,18.46,18.44,18.45,24900.0
2015-03-02 11:20:00,18.45,18.5,18.45,18.5,20400.0,18.45,18.5,18.45,18.5,20400.0
2015-03-02 11:25:00,18.5,18.53,18.5,18.53,18900.0,18.5,18.53,18.5,18.53,18900.0
2015-03-02 11:30:00,18.53,18.58,18.53,18.57,37500.0,18.53,18.58,18.53,18.57,37500.0
2015-03-02 11:35:00,18.57,18.59,18.57,18.59,15800.0,18.57,18.59,18.57,18.59,15800.0
2015-03-02 11:40:00,18.59,18.6,18.58,18.59,4500.0,18.59,18.6,18.58,18.59,4500.0
2015-03-02 11:45:00,18.6,18.61,18.59,18.59,9600.0,18.6,18.61,18.59,18.59,9600.0
2015-03-02 11:50:00,18.6,18.6,18.58,18.59,4400.0,18.6,18.6,18.58,18.59,4400.0
2015-03-02 11:55:00,18.59,18.59,18.57,18.57,12800.0,18.59,18.59,18.57,18.57,12800.0
2015-03-02 12:00:00,18.58,18.58,18.57,18.57,1900.0,18.58,18.58,18.57,18.57,1900.0
2015-03-02 12:05:00,18.57,18.6,18.57,18.6,14100.0,18.57,18.6,18.57,18.6,14100.0
2015-03-02 12:10:00,18.6,18.6,18.54,18.54,16900.0,18.6,18.6,18.54,18.54,16900.0
2015-03-02 12:15:00,18.55,18.55,18.5,18.5,16700.0,18.55,18.55,18.5,18.5,16700.0
2015-03-02 12:20:00,18.5,18.51,18.5,18.5,26600.0,18.5,18.51,18.5,18.5,26600.0
2015-03-02 12:25:00,18.5,18.51,18.47,18.48,41000.0,18.5,18.51,18.47,18.48,41000.0
2015-03-02 12:30:00,18.48,18.51,18.47,18.5,13600.0,18.48,18.51,18.47,18.5,13600.0
2015-03-02 12:35:00,18.49,18.51,18.48,18.5,18500.0,18.49,18.51,18.48,18.5,18500.0
2015-03-02 12:40:00,18.5,18.52,18.5,18.52,9500.0,18.5,18.52,18.5,18.52,9500.0
2015-03-02 12:45:00,18.51,18.53,18.51,18.53,6400.0,18.51,18.53,18.51,18.53,6400.0
2015-03-02 12:50:00,18.52,18.53,18.52,18.52,10200.0,18.52,18.53,18.52,18.52,10200.0
2015-03-02 12:55:00,18.52,18.54,18.52,18.54,8600.0,18.52,18.54,18.52,18.54,8600.0
2015-03-02 13:00:00,18.54,18.54,18.53,18.54,4000.0,18.54,18.54,18.53,18.54,4000.0
2015-03-02 13:05:00,18.53,18.54,18.53,18.53,5400.0,18.53,18.54,18.53,18.53,5400.0
2015-03-02 13:10:00,18.54,18.54,18.49,18.49,28000.0,18.54,18.54,18.49,18.49,28000.0
2015-03-02 13:15:00,18.49,18.5,18.48,18.48,29900.0,18.49,18.5,18.48,18.48,29900.0
2015-03-02 13:20:00,18.48,18.48,18.45,18.46,35200.0,18.48,18.48,18.45,18.46,35200.0
2015-03-02 13:25:00,18.46,18.49,18.45,18.49,10400.0,18.46,18.49,18.45,18.49,10400.0
2015-03-02 13:30:00,18.49,18.49,18.48,18.49,1200.0,18.49,18.49,18.48,18.49,1200.0
2015-03-02 13:35:00,18.48,18.51,18.48,18.5,17100.0,18.48,18.51,18.48,18.5,17100.0
2015-03-02 13:40:00,18.5,18.5,18.48,18.5,5000.0,18.5,18.5,18.48,18.5,5000.0
2015-03-02 13:45:00,18.5,18.52,18.49,18.52,7000.0,18.5,18.52,18.49,18.52,7000.0
2015-03-02 13:50:00,18.52,18.52,18.51,18.52,4700.0,18.52,18.52,18.51,18.52,4700.0
2015-03-02 13:55:00,18.51,18.55,18.51,18.54,17000.0,18.51,18.55,18.51,18.54,17000.0
2015-03-02 14:00:00,18.54,18.55,18.53,18.55,7400.0,18.54,18.55,18.53,18.55,7400.0
2015-03-02 14:05:00,18.55,18.58,18.54,18.57,9900.0,18.55,18.58,18.54,18.57,9900.0
2015-03-02 14:10:00,18.58,18.58,18.56,18.56,12400.0,18.58,18.58,18.56,18.56,12400.0
2015-03-02 14:15:00,18.56,18.58,18.56,18.57,6600.0,18.56,18.58,18.56,18.57,6600.0
2015-03-02 14:20:00,18.57,18.58,18.57,18.57,5200.0,18.57,18.58,18.57,18.57,5200.0
2015-03-02 14:25:00,18.57,18.59,18.57,18.59,10300.0,18.57,18.59,18.57,18.59,10300.0
2015-03-02 14:30:00,18.58,18.59,18.57,18.57,9200.0,18.58,18.59,18.57,18.57,9200.0
2015-03-02 14:35:00,18.57,18.58,18.55,18.55,14500.0,18.57,18.58,18.55,18.55,14500.0
2015-03-02 14:40:00,18.55,18.58,18.55,18.58,20100.0,18.55,18.58,18.55,18.58,20100.0
2015-03-02 14:45:00,18.59,18.6,18.58,18.6,13000.0,18.59,18.6,18.58,18.6,13000.0
2015-03-02 14:50:00,18.6,18.6,18.58,18.58,7200.0,18.6,18.6,18.58,18.58,7200.0
2015-03-02 14:55:00,18.58,18.58,18.56,18.57,10300.0,18.58,18.58,18.56,18.57,10300.0
2015-03-02 15:00:00,18.57,18.58,18.56,18.57,16000.0,18.57,18.58,18.56,18.57,16000.0
2015-03-02 15:05:00,18.57,18.61,18.56,18.61,29200.0,18.57,18.61,18.56,18.61,29200.0
2015-03-02 15:10:00,18.6,18.62,18.6,18.62,10200.0,18.6,18.62,18.6,18.62,10200.0
2015-03-02 15:15:00,18.62,18.64,18.61,18.62,23600.0,18.62,18.64,18.61,18.62,23600.0
2015-03-02 15:20:00,18.62,18.63,18.6,18.6,16600.0,18.62,18.63,18.6,18.6,16600.0
2015-03-02 15:25:00,18.6,18.61,18.58,18.58,26800.0,18.6,18.61,18.58,18.58,26800.0
2015-03-02 15:30:00,18.59,18.59,18.57,18.57,13100.0,18.59,18.59,18.57,18.57,13100.0
2015-03-02 15:35:00,18.58,18.59,18.57,18.58,25800.0,18.58,18.59,18.57,18.58,25800.0
2015-03-02 15:40:00,18.57,18.61,18.57,18.59,34100.0,18.57,18.61,18.57,18.59,34100.0
2015-03-02 15:45:00,18.59,18.61,18.58,18.58,42700.0,18.59,18.61,18.58,18.58,42700.0
2015-03-02 15:50:00,18.59,18.6,18.57,18.6,64200.0,18.59,18.6,18.57,18.6,64200.0
2015-03-02 15:55:00,18.59,18.6,18.58,18.6,148400.0,18.59,18.6,18.58,18.6,148400.0
2015-03-03 09:30:00,18.52,18.59,18.46,18.51,14700.0,18.52,18.59,18.46,18.51,14700.0
2015-03-03 09:35:00,18.54,18.57,18.53,18.56,4000.0,18.54,18.57,18.53,18.56,4000.0
2015-03-03 09:40:00,18.56,18.57,18.48,18.5,10600.0,18.56,18.57,18.48,18.5,10600.0
2015-03-03 09:45:00,18.51,18.54,18.48,18.48,7400.0,18.51,18.54,18.48,18.48,7400.0
2015-03-03 09:50:00,18.48,18.5,18.45,18.46,7800.0,18.48,18.5,18.45,18.46,7800.0
2015-03-03 09:55:00,18.46,18.51,18.46,18.5,3800.0,18.46,18.51,18.46,18.5,3800.0
2015-03-03 10:00:00,18.5,18.54,18.49,18.53,7900.0,18.5,18.54,18.49,18.53,7900.0
2015-03-03 10:05:00,18.55,18.57,18.54,18.55,4900.0,18.55,18.57,18.54,18.55,4900.0
2015-03-03 10:10:00,18.55,18.57,18.54,18.56,4800.0,18.55,18.57,18.54,18.56,4800.0
2015-03-03 10:15:00,18.55,18.57,18.54,18.55,5300.0,18.55,18.57,18.54,18.55,5300.0
2015-03-03 10:20:00,18.55,18.55,18.54,18.54,2100.0,18.55,18.55,18.54,18.54,2100.0
2015-03-03 10:25:00,18.53,18.54,18.5,18.5,58900.0,18.53,18.54,18.5,18.5,58900.0
2015-03-03 10:30:00,18.5,18.51,18.48,18.5,10600.0,18.5,18.51,18.48,18.5,10600.0
2015-03-03 10:35:00,18.5,18.51,18.49,18.49,3800.0,18.5,18.51,18.49,18.49,3800.0
2015-03-03 10:40:00,18.5,18.5,18.48,18.5,8700.0,18.5,18.5,18.48,18.5,8700.0
2015-03-03 10:45:00,18.5,18.5,18.46,18.46,6000.0,18.5,18.5,18.46,18.46,6000.0
2015-03-03 10:50:00,18.46,18.48,18.44,18.44,7200.0,18.46,18.48,18.44,18.44,7200.0
2015-03-03 10:55:00,18.45,18.45,18.41,18.41,10300.0,18.45,18.45,18.41,18.41,10300.0
2015-03-03 11:00:00,18.41,18.44,18.4,18.44,19100.0,18.41,18.44,18.4,18.44,19100.0
2015-03-03 11:05:00,18.43,18.44,18.41,18.43,8500.0,18.43,18.44,18.41,18.43,8500.0
2015-03-03 11:10:00,18.42,18.42,18.38,18.38,3500.0,18.42,18.42,18.38,18.38,3500.0
2015-03-03 11:15:00,18.38,18.41,18.37,18.38,3000.0,18.38,18.41,18.37,18.38,3000.0
2015-03-03 11:20:00,18.39,18.4,18.37,18.39,6500.0,18.39,18.4,18.37,18.39,6500.0
2015-03-03 11:25:00,18.39,18.4,18.37,18.4,7200.0,18.39,18.4,18.37,18.4,7200.0
2015-03-03 11:30:00,18.39,18.4,18.36,18.37,11200.0,18.39,18.4,18.36,18.37,11200.0
2015-03-03 11:35:00,18.38,18.4,18.36,18.39,22800.0,18.38,18.4,18.36,18.39,22800.0
2015-03-03 11:40:00,18.38,18.39,18.36,18.39,4000.0,18.38,18.39,18.36,18.39,4000.0
2015-03-03 11:45:00,18.39,18.39,18.36,18.36,2500.0,18.39,18.39,18.36,18.36,2500.0
2015-03-03 11:50:00,18.36,18.39,18.36,18.39,5300.0,18.36,18.39,18.36,18.39,5300.0
2015-03-03 11:55:00,18.39,18.4,18.37,18.4,6100.0,18.39,18.4,18.37,18.4,6100.0
2015-03-03 12:00:00,18.4,18.4,18.38,18.38,5900.0,18.4,18.4,18.38,18.38,5900.0
2015-03-03 12:05:00,18.39,18.4,18.38,18.4,5000.0,18.39,18.4,18.38,18.4,5000.0
2015-03-03 12:10:00,18.4,18.42,18.39,18.42,10500.0,18.4,18.42,18.39,18.42,10500.0
2015-03-03 12:15:00,18.42,18.43,18.41,18.41,6200.0,18.42,18.43,18.41,18.41,6200.0
2015-03-03 12:20:00,18.41,18.42,18.38,18.38,8000.0,18.41,18.42,18.38,18.38,8000.0
2015-03-03 12:25:00,18.38,18.38,18.36,18.37,3500.0,18.38,18.38,18.36,18.37,3500.0
2015-03-03 12:30:00,18.38,18.39,18.38,18.39,1100.0,18.38,18.39,18.38,18.39,1100.0
2015-03-03 12:35:00,18.39,18.39,18.38,18.39,700.0,18.39,18.39,18.38,18.39,700.0
2015-03-03 12:40:00,18.38,18.38,18.37,18.38,3400.0,18.38,18.38,18.37,18.38,3400.0
2015-03-03 12:45:00,18.38,18.38,18.36,18.36,13800.0,18.38,18.38,18.36,18.36,13800.0
2015-03-03 12:50:00,18.36,18.39,18.36,18.37,5200.0,18.36,18.39,18.36,18.37,5200.0
2015-03-03 12:55:00,18.37,18.4,18.37,18.4,4000.0,18.37,18.4,18.37,18.4,4000.0
2015-03-03 13:00:00,18.4,18.41,18.38,18.39,2200.0,18.4,18.41,18.38,18.39,2200.0
2015-03-03 13:05:00,18.38,18.38,18.37,18.38,1400.0,18.38,18.38,18.37,18.38,1400.0
2015-03-03 13:10:00,18.38,18.38,18.36,18.36,9000.0,18.38,18.38,18.36,18.36,9000.0
2015-03-03 13:15:00,18.36,18.38,18.35,18.36,6800.0,18.36,18.38,18.35,18.36,6800.0
2015-03-03 13:20:00,18.36,18.37,18.36,18.36,2400.0,18.36,18.37,18.36,18.36,2400.0
2015-03-03 13:25:00,18.36,18.36,18.36,18.36,1800.0,18.36,18.36,18.36,18.36,1800.0
2015-03-03 13:30:00,18.36,18.37,18.36,18.36,1300.0,18.36,18.37,18.36,18.36,1300.0
2015-03-03 13:35:00,18.37,18.37,18.36,18.36,1400.0,18.37,18.37,18.36,18.36,1400.0
2015-03-03 13:40:00,18.36,18.36,18.36,18.36,2300.0,18.36,18.36,18.36,18.36,2300.0
2015-03-03 13:45:00,18.36,18.37,18.36,18.36,1100.0,18.36,18.37,18.36,18.36,1100.0
2015-03-03 13:50:00,18.36,18.37,18.36,18.37,7100.0,18.36,18.37,18.36,18.37,7100.0
2015-03-03 13:55:00,18.37,18.38,18.36,18.36,12200.0,18.37,18.38,18.36,18.36,12200.0
2015-03-03 14:00:00,18.36,18.38,18.36,18.37,4400.0,18.36,18.38,18.36,18.37,4400.0
2015-03-03 14:05:00,18.36,18.37,18.36,18.36,800.0,18.36,18.37,18.36,18.36,800.0
2015-03-03 14:10:00,18.37,18.4,18.37,18.37,10400.0,18.37,18.4,18.37,18.37,10400.0
2015-03-03 14:15:00,18.38,18.38,18.36,18.37,14700.0,18.38,18.38,18.36,18.37,14700.0
2015-03-03 14:20:00,18.36,18.37,18.36,18.37,2100.0,18.36,18.37,18.36,18.37,2100.0
2015-03-03 14:25:00,18.37,18.4,18.36,18.38,19800.0,18.37,18.4,18.36,18.38,19800.0
2015-03-03 14:30:00,18.38,18.4,18.38,18.39,4500.0,18.38,18.4,18.38,18.39,4500.0
2015-03-03 14:35:00,18.39,18.4,18.39,18.4,2400.0,18.39,18.4,18.39,18.4,2400.0
2015-03-03 14:40:00,18.4,18.4,18.38,18.4,26800.0,18.4,18.4,18.38,18.4,26800.0
2015-03-03 14:45:00,18.4,18.44,18.4,18.44,41600.0,18.4,18.44,18.4,18.44,41600.0
2015-03-03 14:50:00,18.44,18.45,18.43,18.45,26800.0,18.44,18.45,18.43,18.45,26800.0
2015-03-03 14:55:00,18.45,18.46,18.44,18.45,15800.0,18.45,18.46,18.44,18.45,15800.0
2015-03-03 15:00:00,18.45,18.46,18.44,18.46,12600.0,18.45,18.46,18.44,18.46,12600.0
2015-03-03 15:05:00,18.46,18.46,18.45,18.45,8100.0,18.46,18.46,18.45,18.45,8100.0
2015-03-03 15:10:00,18.45,18.45,18.44,18.44,7400.0,18.45,18.45,18.44,18.44,7400.0
2015-03-03 15:15:00,18.44,18.45,18.44,18.45,4300.0,18.44,18.45,18.44,18.45,4300.0
2015-03-03 15:20:00,18.45,18.46,18.44,18.45,14500.0,18.45,18.46,18.44,18.45,14500.0
2015-03-03 15:25:00,18.45,18.47,18.45,18.46,9500.0,18.45,18.47,18.45,18.46,9500.0
2015-03-03 15:30:00,18.47,18.47,18.44,18.44,15000.0,18.47,18.47,18.44,18.44,15000.0
2015-03-03 15:35:00,18.44,18.45,18.43,18.43,10800.0,18.44,18.45,18.43,18.43,10800.0
2015-03-03 15:40:00,18.43,18.44,18.42,18.43,13200.0,18.43,18.44,18.42,18.43,13200.0
2015-03-03 15:45:00,18.43,18.44,18.42,18.42,9500.0,18.43,18.44,18.42,18.42,9500.0
2015-03-03 15:50:00,18.43,18.44,18.41,18.44,77100.0,18.43,18.44,18.41,18.44,77100.0
2015-03-03 15:55:00,18.44,18.45,18.43,18.45,118300.0,18.44,18.45,18.43,18.45,118300.0
2015-03-04 09:30:00,18.4,18.45,18.32,18.39,17600.0,18.4,18.45,18.32,18.39,17600.0
2015-03-04 09:35:00,18.4,18.44,18.35,18.41,163300.0,18.4,18.44,18.35,18.41,163300.0
2015-03-04 09:40:00,18.41,18.46,18.4,18.42,131500.0,18.41,18.46,18.4,18.42,131500.0
2015-03-04 09:45:00,18.42,18.46,18.41,18.43,22500.0,18.42,18.46,18.41,18.43,22500.0
2015-03-04 09:50:00,18.41,18.43,18.38,18.42,30300.0,18.41,18.43,18.38,18.42,30300.0
2015-03-04 09:55:00,18.42,18.46,18.4,18.4,16400.0,18.42,18.46,18.4,18.4,16400.0
2015-03-04 10:00:00,18.4,18.42,18.38,18.41,29500.0,18.4,18.42,18.38,18.41,29500.0
2015-03-04 10:05:00,18.4,18.44,18.4,18.41,12600.0,18.4,18.44,18.4,18.41,12600.0
2015-03-04 10:10:00,18.41,18.42,18.38,18.42,33100.0,18.41,18.42,18.38,18.42,33100.0
2015-03-04 10:15:00,18.41,18.43,18.4,18.43,82000.0,18.41,18.43,18.4,18.43,82000.0
2015-03-04 10:20:00,18.43,18.43,18.41,18.42,14400.0,18.43,18.43,18.41,18.42,14400.0
2015-03-04 10:25:00,18.42,18.42,18.41,18.41,11900.0,18.42,18.42,18.41,18.41,11900.0
2015-03-04 10:30:00,18.41,18.43,18.4,18.41,22900.0,18.41,18.43,18.4,18.41,22900.0
2015-03-04 10:35:00,18.42,18.43,18.41,18.41,19500.0,18.42,18.43,18.41,18.41,19500.0
2015-03-04 10:40:00,18.41,18.43,18.4,18.43,17500.0,18.41,18.43,18.4,18.43,17500.0
2015-03-04 10:45:00,18.43,18.45,18.42,18.42,48600.0,18.43,18.45,18.42,18.42,48600.0
2015-03-04 10:50:00,18.42,18.43,18.41,18.41,6200.0,18.42,18.43,18.41,18.41,6200.0
2015-03-04 10:55:00,18.42,18.43,18.41,18.42,7100.0,18.42,18.43,18.41,18.42,7100.0
2015-03-04 11:00:00,18.43,18.43,18.4,18.4,8500.0,18.43,18.43,18.4,18.4,8500.0
2015-03-04 11:05:00,18.4,18.44,18.4,18.44,27600.0,18.4,18.44,18.4,18.44,27600.0
2015-03-04 11:10:00,18.44,18.44,18.43,18.43,15000.0,18.44,18.44,18.43,18.43,15000.0
2015-03-04 11:15:00,18.43,18.49,18.43,18.49,44500.0,18.43,18.49,18.43,18.49,44500.0
2015-03-04 11:20:00,18.49,18.55,18.49,18.54,38500.0,18.49,18.55,18.49,18.54,38500.0
2015-03-04 11:25:00,18.53,18.54,18.52,18.53,26300.0,18.53,18.54,18.52,18.53,26300.0
2015-03-04 11:30:00,18.52,18.53,18.5,18.51,24100.0,18.52,18.53,18.5,18.51,24100.0
2015-03-04 11:35:00,18.5,18.52,18.5,18.51,38700.0,18.5,18.52,18.5,18.51,38700.0
2015-03-04 11:40:00,18.51,18.52,18.51,18.51,5900.0,18.51,18.52,18.51,18.51,5900.0
2015-03-04 11:45:00,18.52,18.52,18.47,18.47,10000.0,18.52,18.52,18.47,18.47,10000.0
2015-03-04 11:50:00,18.47,18.48,18.45,18.45,35800.0,18.47,18.48,18.45,18.45,35800.0
2015-03-04 11:55:00,18.45,18.51,18.45,18.5,100500.0,18.45,18.51,18.45,18.5,100500.0
2015-03-04 12:00:00,18.49,18.53,18.49,18.52,12300.0,18.49,18.53,18.49,18.52,12300.0
2015-03-04 12:05:00,18.51,18.53,18.51,18.52,8700.0,18.51,18.53,18.51,18.52,8700.0
2015-03-04 12:10:00,18.53,18.54,18.52,18.54,13100.0,18.53,18.54,18.52,18.54,13100.0
2015-03-04 12:15:00,18.55,18.55,18.53,18.54,10900.0,18.55,18.55,18.53,18.54,10900.0
2015-03-04 12:20:00,18.54,18.54,18.52,18.52,9500.0,18.54,18.54,18.52,18.52,9500.0
2015-03-04 12:25:00,18.52,18.54,18.52,18.53,6300.0,18.52,18.54,18.52,18.53,6300.0
2015-03-04 12:30:00,18.53,18.54,18.53,18.53,17800.0,18.53,18.54,18.53,18.53,17800.0
2015-03-04 12:35:00,18.54,18.55,18.51,18.51,8500.0,18.54,18.55,18.51,18.51,8500.0
2015-03-04 12:40:00,18.51,18.52,18.5,18.51,12100.0,18.51,18.52,18.5,18.51,12100.0
2015-03-04 12:45:00,18.5,18.51,18.49,18.5,21700.0,18.5,18.51,18.49,18.5,21700.0
2015-03-04 12:50:00,18.5,18.52,18.5,18.51,13300.0,18.5,18.52,18.5,18.51,13300.0
2015-03-04 12:55:00,18.51,18.52,18.5,18.51,18700.0,18.51,18.52,18.5,18.51,18700.0
2015-03-04 13:00:00,18.51,18.51,18.5,18.51,6700.0,18.51,18.51,18.5,18.51,6700.0
2015-03-04 13:05:00,18.5,18.51,18.5,18.5,700.0,18.5,18.51,18.5,18.5,700.0
2015-03-04 13:10:00,18.5,18.51,18.46,18.47,40700.0,18.5,18.51,18.46,18.47,40700.0
2015-03-04 13:15:00,18.48,18.49,18.48,18.48,8600.0,18.48,18.49,18.48,18.48,8600.0
2015-03-04 13:20:00,18.47,18.49,18.47,18.49,8700.0,18.47,18.49,18.47,18.49,8700.0
2015-03-04 13:25:00,18.49,18.49,18.46,18.46,7700.0,18.49,18.49,18.46,18.46,7700.0
2015-03-04 13:30:00,18.46,18.48,18.45,18.46,11600.0,18.46,18.48,18.45,18.46,11600.0
2015-03-04 13:35:00,18.46,18.47,18.45,18.45,9400.0,18.46,18.47,18.45,18.45,9400.0
2015-03-04 13:40:00,18.46,18.47,18.45,18.45,8900.0,18.46,18.47,18.45,18.45,8900.0
2015-03-04 13:45:00,18.45,18.46,18.43,18.45,20700.0,18.45,18.46,18.43,18.45,20700.0
2015-03-04 13:50:00,18.45,18.47,18.45,18.47,79900.0,18.45,18.47,18.45,18.47,79900.0
2015-03-04 13:55:00,18.47,18.48,18.46,18.47,20200.0,18.47,18.48,18.46,18.47,20200.0
2015-03-04 14:00:00,18.47,18.48,18.46,18.47,14400.0,18.47,18.48,18.46,18.47,14400.0
2015-03-04 14:05:00,18.46,18.47,18.46,18.46,5900.0,18.46,18.47,18.46,18.46,5900.0
2015-03-04 14:10:00,18.47,18.48,18.46,18.47,24700.0,18.47,18.48,18.46,18.47,24700.0
2015-03-04 14:15:00,18.47,18.49,18.47,18.49,15900.0,18.47,18.49,18.47,18.49,15900.0
2015-03-04 14:20:00,18.49,18.49,18.47,18.48,19300.0,18.49,18.49,18.47,18.48,19300.0
2015-03-04 14:25:00,18.49,18.49,18.48,18.48,7000.0,18.49,18.49,18.48,18.48,7000.0
2015-03-04 14:30:00,18.48,18.49,18.47,18.49,32800.0,18.48,18.49,18.47,18.49,32800.0
2015-03-04 14:35:00,18.5,18.51,18.47,18.47,49000.0,18.5,18.51,18.47,18.47,49000.0
2015-03-04 14:40:00,18.48,18.52,18.47,18.52,26200.0,18.48,18.52,18.47,18.52,26200.0
2015-03-04 14:45:00,18.51,18.52,18.48,18.48,17900.0,18.51,18.52,18.48,18.48,17900.0
2015-03-04 14:50:00,18.48,18.49,18.47,18.47,15200.0,18.48,18.49,18.47,18.47,15200.0
2015-03-04 14:55:00,18.48,18.48,18.46,18.47,35000.0,18.48,18.48,18.46,18.47,35000.0
2015-03-04 15:00:00,18.47,18.48,18.46,18.48,23600.0,18.47,18.48,18.46,18.48,23600.0
2015-03-04 15:05:00,18.47,18.49,18.47,18.48,25000.0,18.47,18.49,18.47,18.48,25000.0
2015-03-04 15:10:00,18.49,18.51,18.48,18.48,40100.0,18.49,18.51,18.48,18.48,40100.0
2015-03-04 15:15:00,18.47,18.49,18.47,18.47,25800.0,18.47,18.49,18.47,18.47,25800.0
2015-03-04 15:20:00,18.47,18.48,18.46,18.46,21900.0,18.47,18.48,18.46,18.46,21900.0
2015-03-04 15:25:00,18.46,18.49,18.45,18.48,97700.0,18.46,18.49,18.45,18.48,97700.0
2015-03-04 15:30:00,18.48,18.5,18.45,18.48,57100.0,18.48,18.5,18.45,18.48,57100.0
2015-03-04 15:35:00,18.48,18.48,18.46,18.46,8500.0,18.48,18.48,18.46,18.46,8500.0
2015-03-04 15:40:00,18.46,18.46,18.43,18.46,83600.0,18.46,18.46,18.43,18.46,83600.0
2015-03-04 15:45:00,18.46,18.46,18.43,18.43,15300.0,18.46,18.46,18.43,18.43,15300.0
2015-03-04 15:50:00,18.43,18.44,18.43,18.43,25600.0,18.43,18.44,18.43,18.43,25600.0
2015-03-04 15:55:00,18.43,18.44,18.42,18.44,74800.0,18.43,18.44,18.42,18.44,74800.0
2015-03-05 09:30:00,18.48,18.49,18.31,18.32,28900.0,18.48,18.49,18.31,18.32,28900.0
2015-03-05 09:35:00,18.32,18.36,18.31,18.34,24900.0,18.32,18.36,18.31,18.34,24900.0
2015-03-05 09:40:00,18.34,18.35,18.29,18.31,28300.0,18.34,18.35,18.29,18.31,28300.0
2015-03-05 09:45:00,18.3,18.33,18.29,18.32,61300.0,18.3,18.33,18.29,18.32,61300.0
2015-03-05 09:50:00,18.32,18.34,18.3,18.33,40400.0,18.32,18.34,18.3,18.33,40400.0
2015-03-05 09:55:00,18.33,18.35,18.3,18.32,42700.0,18.33,18.35,18.3,18.32,42700.0
2015-03-05 10:00:00,18.33,18.35,18.29,18.35,72200.0,18.33,18.35,18.29,18.35,72200.0
2015-03-05 10:05:00,18.36,18.36,18.29,18.31,62800.0,18.36,18.36,18.29,18.31,62800.0
2015-03-05 10:10:00,18.31,18.33,18.3,18.32,23900.0,18.31,18.33,18.3,18.32,23900.0
2015-03-05 10:15:00,18.32,18.33,18.3,18.3,26300.0,18.32,18.33,18.3,18.3,26300.0
2015-03-05 10:20:00,18.3,18.31,18.29,18.29,24000.0,18.3,18.31,18.29,18.29,24000.0
2015-03-05 10:25:00,18.29,18.32,18.28,18.3,34400.0,18.29,18.32,18.28,18.3,34400.0
2015-03-05 10:30:00,18.3,18.31,18.28,18.28,16200.0,18.3,18.31,18.28,18.28,16200.0
2015-03-05 10:35:00,18.28,18.29,18.27,18.27,17400.0,18.28,18.29,18.27,18.27,17400.0
2015-03-05 10:40:00,18.27,18.28,18.25,18.26,36300.0,18.27,18.28,18.25,18.26,36300.0
2015-03-05 10:45:00,18.27,18.29,18.27,18.28,7500.0,18.27,18.29,18.27,18.28,7500.0
2015-03-05 10:50:00,18.28,18.29,18.27,18.28,18400.0,18.28,18.29,18.27,18.28,18400.0
2015-03-05 10:55:00,18.27,18.28,18.26,18.28,12300.0,18.27,18.28,18.26,18.28,12300.0
2015-03-05 11:00:00,18.27,18.31,18.27,18.31,56700.0,18.27,18.31,18.27,18.31,56700.0
2015-03-05 11:05:00,18.31,18.37,18.3,18.37,60300.0,18.31,18.37,18.3,18.37,60300.0
2015-03-05 11:10:00,18.37,18.37,18.29,18.35,109600.0,18.37,18.37,18.29,18.35,109600.0
2015-03-05 11:15:00,18.36,18.41,18.36,18.41,12100.0,18.36,18.41,18.36,18.41,12100.0
2015-03-05 11:20:00,18.41,18.41,18.39,18.39,20300.0,18.41,18.41,18.39,18.39,20300.0
2015-03-05 11:25:00,18.39,18.43,18.39,18.4,29300.0,18.39,18.43,18.39,18.4,29300.0
2015-03-05 11:30:00,18.41,18.42,18.38,18.39,29800.0,18.41,18.42,18.38,18.39,29800.0
2015-03-05 11:35:00,18.38,18.39,18.35,18.35,7500.0,18.38,18.39,18.35,18.35,7500.0
2015-03-05 11:40:00,18.35,18.42,18.35,18.41,16800.0,18.35,18.42,18.35,18.41,16800.0
2015-03-05 11:45:00,18.4,18.41,18.36,18.36,41000.0,18.4,18.41,18.36,18.36,41000.0
2015-03-05 11:50:00,18.36,18.37,18.34,18.36,13800.0,18.36,18.37,18.34,18.36,13800.0
2015-03-05 11:55:00,18.36,18.38,18.36,18.38,11000.0,18.36,18.38,18.36,18.38,11000.0
2015-03-05 12:00:00,18.37,18.38,18.34,18.34,25900.0,18.37,18.38,18.34,18.34,25900.0
2015-03-05 12:05:00,18.34,18.34,18.3,18.3,39700.0,18.34,18.34,18.3,18.3,39700.0
2015-03-05 12:10:00,18.3,18.31,18.28,18.28,49500.0,18.3,18.31,18.28,18.28,49500.0
2015-03-05 12:15:00,18.29,18.31,18.29,18.3,17900.0,18.29,18.31,18.29,18.3,17900.0
2015-03-05 12:20:00,18.3,18.34,18.28,18.34,47800.0,18.3,18.34,18.28,18.34,47800.0
2015-03-05 12:25:00,18.34,18.34,18.29,18.29,20900.0,18.34,18.34,18.29,18.29,20900.0
2015-03-05 12:30:00,18.29,18.31,18.29,18.3,31200.0,18.29,18.31,18.29,18.3,31200.0
2015-03-05 12:35:00,18.3,18.31,18.3,18.3,6100.0,18.3,18.31,18.3,18.3,6100.0
2015-03-05 12:40:00,18.29,18.3,18.28,18.28,11500.0,18.29,18.3,18.28,18.28,11500.0
2015-03-05 12:45:00,18.28,18.28,18.25,18.25,20000.0,18.28,18.28,18.25,18.25,20000.0
2015-03-05 12:50:00,18.25,18.28,18.23,18.26,26200.0,18.25,18.28,18.23,18.26,26200.0
2015-03-05 12:55:00,18.26,18.27,18.24,18.26,9700.0,18.26,18.27,18.24,18.26,9700.0
2015-03-05 13:00:00,18.26,18.26,18.24,18.25,29900.0,18.26,18.26,18.24,18.25,29900.0
2015-03-05 13:05:00,18.25,18.26,18.25,18.26,11400.0,18.25,18.26,18.25,18.26,11400.0
2015-03-05 13:10:00,18.26,18.26,18.25,18.25,2900.0,18.26,18.26,18.25,18.25,2900.0
2015-03-05 13:15:00,18.25,18.27,18.25,18.26,20500.0,18.25,18.27,18.25,18.26,20500.0
2015-03-05 13:20:00,18.26,18.27,18.23,18.23,40900.0,18.26,18.27,18.23,18.23,40900.0
2015-03-05 13:25:00,18.24,18.25,18.23,18.24,75700.0,18.24,18.25,18.23,18.24,75700.0
2015-03-05 13:30:00,18.23,18.24,18.22,18.22,21500.0,18.23,18.24,18.22,18.22,21500.0
2015-03-05 13:35:00,18.23,18.23,18.19,18.19,42500.0,18.23,18.23,18.19,18.19,42500.0
2015-03-05 13:40:00,18.2,18.2,18.18,18.18,11600.0,18.2,18.2,18.18,18.18,11600.0
2015-03-05 13:45:00,18.18,18.22,18.18,18.21,9900.0,18.18,18.22,18.18,18.21,9900.0
2015-03-05 13:50:00,18.21,18.22,18.21,18.21,7800.0,18.21,18.22,18.21,18.21,7800.0
2015-03-05 13:55:00,18.21,18.22,18.18,18.19,35100.0,18.21,18.22,18.18,18.19,35100.0
2015-03-05 14:00:00,18.19,18.2,18.17,18.17,44600.0,18.19,18.2,18.17,18.17,44600.0
2015-03-05 14:05:00,18.18,18.2,18.16,18.17,59600.0,18.18,18.2,18.16,18.17,59600.0
2015-03-05 14:10:00,18.18,18.18,18.15,18.15,20200.0,18.18,18.18,18.15,18.15,20200.0
2015-03-05 14:15:00,18.16,18.17,18.14,18.15,129200.0,18.16,18.17,18.14,18.15,129200.0
2015-03-05 14:20:00,18.15,18.18,18.15,18.18,108900.0,18.15,18.18,18.15,18.18,108900.0
2015-03-05 14:25:00,18.18,18.18,18.15,18.16,20500.0,18.18,18.18,18.15,18.16,20500.0
2015-03-05 14:30:00,18.16,18.19,18.15,18.18,13300.0,18.16,18.19,18.15,18.18,13300.0
2015-03-05 14:35:00,18.18,18.19,18.14,18.15,65400.0,18.18,18.19,18.14,18.15,65400.0
2015-03-05 14:40:00,18.15,18.16,18.12,18.12,35000.0,18.15,18.16,18.12,18.12,35000.0
2015-03-05 14:45:00,18.13,18.13,18.1,18.1,20300.0,18.13,18.13,18.1,18.1,20300.0
2015-03-05 14:50:00,18.11,18.15,18.1,18.15,56300.0,18.11,18.15,18.1,18.15,56300.0
2015-03-05 14:55:00,18.14,18.15,18.13,18.14,12100.0,18.14,18.15,18.13,18.14,12100.0
2015-03-05 15:00:00,18.13,18.14,18.12,18.13,28200.0,18.13,18.14,18.12,18.13,28200.0
2015-03-05 15:05:00,18.13,18.14,18.12,18.14,26100.0,18.13,18.14,18.12,18.14,26100.0
2015-03-05 15:10:00,18.14,18.17,18.13,18.17,11700.0,18.14,18.17,18.13,18.17,11700.0
2015-03-05 15:15:00,18.17,18.17,18.16,18.16,11300.0,18.17,18.17,18.16,18.16,11300.0
2015-03-05 15:20:00,18.16,18.18,18.16,18.18,20500.0,18.16,18.18,18.16,18.18,20500.0
2015-03-05 15:25:00,18.18,18.18,18.14,18.15,48700.0,18.18,18.18,18.14,18.15,48700.0
2015-03-05 15:30:00,18.15,18.15,18.13,18.14,43000.0,18.15,18.15,18.13,18.14,43000.0
2015-03-05 15:35:00,18.14,18.21,18.14,18.2,116500.0,18.14,18.21,18.14,18.2,116500.0
2015-03-05 15:40:00,18.2,18.22,18.19,18.21,40600.0,18.2,18.22,18.19,18.21,40600.0
2015-03-05 15:45:00,18.2,18.24,18.2,18.21,75200.0,18.2,18.24,18.2,18.21,75200.0
2015-03-05 15:50:00,18.21,18.26,18.21,18.23,172900.0,18.21,18.26,18.21,18.23,172900.0
2015-03-05 15:55:00,18.24,18.24,18.21,18.22,114300.0,18.24,18.24,18.21,18.22,114300.0
2015-03-06 09:30:00,18.13,18.2,18.02,18.08,26200.0,18.13,18.2,18.02,18.08,26200.0
2015-03-06 09:35:00,18.09,18.09,17.94,17.97,36400.0,18.09,18.09,17.94,17.97,36400.0
2015-03-06 09:40:00,17.97,18.13,17.97,18.13,19500.0,17.97,18.13,17.97,18.13,19500.0
2015-03-06 09:45:00,18.13,18.15,18.1,18.12,22200.0,18.13,18.15,18.1,18.12,22200.0
2015-03-06 09:50:00,18.1,18.17,18.09,18.17,26000.0,18.1,18.17,18.09,18.17,26000.0
2015-03-06 09:55:00,18.17,18.2,18.15,18.15,13900.0,18.17,18.2,18.15,18.15,13900.0
2015-03-06 10:00:00,18.14,18.18,18.14,18.16,5600.0,18.14,18.18,18.14,18.16,5600.0
2015-03-06 10:05:00,18.16,18.17,18.15,18.16,7300.0,18.16,18.17,18.15,18.16,7300.0
2015-03-06 10:10:00,18.16,18.16,18.1,18.1,10200.0,18.16,18.16,18.1,18.1,10200.0
2015-03-06 10:15:00,18.09,18.11,18.09,18.11,10100.0,18.09,18.11,18.09,18.11,10100.0
2015-03-06 10:20:00,18.1,18.1,18.06,18.07,38800.0,18.1,18.1,18.06,18.07,38800.0
2015-03-06 10:25:00,18.07,18.08,18.06,18.08,15000.0,18.07,18.08,18.06,18.08,15000.0
2015-03-06 10:30:00,18.07,18.13,18.05,18.12,15000.0,18.07,18.13,18.05,18.12,15000.0
2015-03-06 10:35:00,18.12,18.13,18.1,18.11,48000.0,18.12,18.13,18.1,18.11,48000.0
2015-03-06 10:40:00,18.12,18.15,18.09,18.15,64400.0,18.12,18.15,18.09,18.15,64400.0
2015-03-06 10:45:00,18.15,18.17,18.12,18.17,30400.0,18.15,18.17,18.12,18.17,30400.0
2015-03-06 10:50:00,18.16,18.17,18.14,18.15,28600.0,18.16,18.17,18.14,18.15,28600.0
2015-03-06 10:55:00,18.15,18.16,18.11,18.12,23200.0,18.15,18.16,18.11,18.12,23200.0
2015-03-06 11:00:00,18.11,18.13,18.08,18.08,9500.0,18.11,18.13,18.08,18.08,9500.0
2015-03-06 11:05:00,18.07,18.08,18.03,18.05,16900.0,18.07,18.08,18.03,18.05,16900.0
2015-03-06 11:10:00,18.05,18.06,18.0,18.02,34100.0,18.05,18.06,18.0,18.02,34100.0
2015-03-06 11:15:00,18.02,18.05,18.01,18.05,42400.0,18.02,18.05,18.01,18.05,42400.0
2015-03-06 11:20:00,18.05,18.07,18.04,18.06,21500.0,18.05,18.07,18.04,18.06,21500.0
2015-03-06 11:25:00,18.05,18.07,18.05,18.05,16900.0,18.05,18.07,18.05,18.05,16900.0
2015-03-06 11:30:00,18.04,18.04,17.99,18.0,16900.0,18.04,18.04,17.99,18.0,16900.0
2015-03-06 11:35:00,18.0,18.01,17.99,18.0,16100.0,18.0,18.01,17.99,18.0,16100.0
2015-03-06 11:40:00,18.01,18.01,17.98,17.98,11400.0,18.01,18.01,17.98,17.98,11400.0
2015-03-06 11:45:00,17.98,18.0,17.96,17.99,12800.0,17.98,18.0,17.96,17.99,12800.0
2015-03-06 11:50:00,17.98,18.02,17.97,18.01,8100.0,17.98,18.02,17.97,18.01,8100.0
2015-03-06 11:55:00,18.02,18.02,18.0,18.01,11500.0,18.02,18.02,18.0,18.01,11500.0
2015-03-06 12:00:00,18.01,18.04,18.01,18.04,8000.0,18.01,18.04,18.01,18.04,8000.0
2015-03-06 12:05:00,18.04,18.05,18.04,18.04,9200.0,18.04,18.05,18.04,18.04,9200.0
2015-03-06 12:10:00,18.04,18.04,17.99,18.0,27700.0,18.04,18.04,17.99,18.0,27700.0
2015-03-06 12:15:00,17.99,17.99,17.95,17.95,23900.0,17.99,17.99,17.95,17.95,23900.0
2015-03-06 12:20:00,17.95,17.95,17.92,17.94,24400.0,17.95,17.95,17.92,17.94,24400.0
2015-03-06 12:25:00,17.94,17.99,17.93,17.97,26600.0,17.94,17.99,17.93,17.97,26600.0
2015-03-06 12:30:00,17.96,17.99,17.96,17.99,140100.0,17.96,17.99,17.96,17.99,140100.0
2015-03-06 12:35:00,17.99,18.03,17.99,18.03,27700.0,17.99,18.03,17.99,18.03,27700.0
2015-03-06 12:40:00,18.03,18.04,18.02,18.04,17100.0,18.03,18.04,18.02,18.04,17100.0
2015-03-06 12:45:00,18.04,18.07,18.04,18.07,8100.0,18.04,18.07,18.04,18.07,8100.0
2015-03-06 12:50:00,18.07,18.08,18.03,18.04,11200.0,18.07,18.08,18.03,18.04,11200.0
2015-03-06 12:55:00,18.04,18.07,18.03,18.07,219000.0,18.04,18.07,18.03,18.07,219000.0
2015-03-06 13:00:00,18.07,18.08,18.06,18.07,16600.0,18.07,18.08,18.06,18.07,16600.0
2015-03-06 13:05:00,18.07,18.09,18.05,18.09,44700.0,18.07,18.09,18.05,18.09,44700.0
2015-03-06 13:10:00,18.1,18.13,18.09,18.13,37200.0,18.1,18.13,18.09,18.13,37200.0
2015-03-06 13:15:00,18.12,18.12,18.06,18.06,25000.0,18.12,18.12,18.06,18.06,25000.0
2015-03-06 13:20:00,18.06,18.1,18.06,18.07,18400.0,18.06,18.1,18.06,18.07,18400.0
2015-03-06 13:25:00,18.07,18.09,18.06,18.09,13000.0,18.07,18.09,18.06,18.09,13000.0
2015-03-06 13:30:00,18.09,18.11,18.07,18.07,47200.0,18.09,18.11,18.07,18.07,47200.0
2015-03-06 13:35:00,18.07,18.08,18.06,18.08,39200.0,18.07,18.08,18.06,18.08,39200.0
2015-03-06 13:40:00,18.07,18.08,18.06,18.07,4700.0,18.07,18.08,18.06,18.07,4700.0
2015-03-06 13:45:00,18.07,18.07,18.06,18.06,24000.0,18.07,18.07,18.06,18.06,24000.0
2015-03-06 13:50:00,18.06,18.07,18.03,18.03,507000.0,18.06,18.07,18.03,18.03,507000.0
2015-03-06 13:55:00,18.03,18.05,18.03,18.05,6900.0,18.03,18.05,18.03,18.05,6900.0
2015-03-06 14:00:00,18.05,18.08,18.04,18.06,14300.0,18.05,18.08,18.04,18.06,14300.0
2015-03-06 14:05:00,18.06,18.07,18.05,18.05,35600.0,18.06,18.07,18.05,18.05,35600.0
2015-03-06 14:10:00,18.06,18.11,18.05,18.1,17900.0,18.06,18.11,18.05,18.1,17900.0
2015-03-06 14:15:00,18.11,18.13,18.11,18.13,11900.0,18.11,18.13,18.11,18.13,11900.0
2015-03-06 14:20:00,18.12,18.13,18.08,18.09,16200.0,18.12,18.13,18.08,18.09,16200.0
2015-03-06 14:25:00,18.09,18.11,18.09,18.1,8900.0,18.09,18.11,18.09,18.1,8900.0
2015-03-06 14:30:00,18.1,18.11,18.08,18.08,9900.0,18.1,18.11,18.08,18.08,9900.0
2015-03-06 14:35:00,18.08,18.09,18.05,18.07,11200.0,18.08,18.09,18.05,18.07,11200.0
2015-03-06 14:40:00,18.08,18.09,18.06,18.09,10100.0,18.08,18.09,18.06,18.09,10100.0
2015-03-06 14:45:00,18.09,18.09,18.08,18.09,5200.0,18.09,18.09,18.08,18.09,5200.0
2015-03-06 14:50:00,18.09,18.1,18.06,18.1,15200.0,18.09,18.1,18.06,18.1,15200.0
2015-03-06 14:55:00,18.1,18.11,18.06,18.06,12000.0,18.1,18.11,18.06,18.06,12000.0
2015-03-06 15:00:00,18.06,18.09,18.06,18.07,16500.0,18.06,18.09,18.06,18.07,16500.0
2015-03-06 15:05:00,18.07,18.09,18.05,18.05,25100.0,18.07,18.09,18.05,18.05,25100.0
2015-03-06 15:10:00,18.06,18.07,18.05,18.05,13300.0,18.06,18.07,18.05,18.05,13300.0
2015-03-06 15:15:00,18.06,18.09,18.05,18.07,69100.0,18.06,18.09,18.05,18.07,69100.0
2015-03-06 15:20:00,18.07,18.08,18.05,18.08,35700.0,18.07,18.08,18.05,18.08,35700.0
2015-03-06 15:25:00,18.09,18.1,18.04,18.05,175900.0,18.09,18.1,18.04,18.05,175900.0
2015-03-06 15:30:00,18.05,18.08,18.05,18.07,36200.0,18.05,18.08,18.05,18.07,36200.0
2015-03-06 15:35:00,18.07,18.08,18.05,18.05,19100.0,18.07,18.08,18.05,18.05,19100.0
2015-03-06 15:40:00,18.05,18.06,18.04,18.06,48200.0,18.05,18.06,18.04,18.06,48200.0
2015-03-06 15:45:00,18.05,18.06,18.05,18.05,12800.0,18.05,18.06,18.05,18.05,12800.0
2015-03-06 15:50:00,18.05,18.09,18.05,18.07,53100.0,18.05,18.09,18.05,18.07,53100.0
2015-03-06 15:55:00,18.08,18.08,18.06,18.08,110300.0,18.08,18.08,18.06,18.08,110300.0
2015-03-09 09:30:00,18.08,18.1,17.91,18.09,15100.0,18.08,18.1,17.91,18.09,15100.0
2015-03-09 09:35:00,18.11,18.15,18.07,18.09,12100.0,18.11,18.15,18.07,18.09,12100.0
2015-03-09 09:40:00,18.08,18.11,18.05,18.06,12200.0,18.08,18.11,18.05,18.06,12200.0
2015-03-09 09:45:00,18.06,18.11,18.05,18.1,14500.0,18.06,18.11,18.05,18.1,14500.0
2015-03-09 09:50:00,18.1,18.1,18.07,18.08,4000.0,18.1,18.1,18.07,18.08,4000.0
2015-03-09 09:55:00,18.09,18.11,18.08,18.11,4700.0,18.09,18.11,18.08,18.11,4700.0
2015-03-09 10:00:00,18.1,18.1,18.05,18.1,15300.0,18.1,18.1,18.05,18.1,15300.0
2015-03-09 10:05:00,18.1,18.11,18.07,18.08,17200.0,18.1,18.11,18.07,18.08,17200.0
2015-03-09 10:10:00,18.07,18.08,18.05,18.05,6200.0,18.07,18.08,18.05,18.05,6200.0
2015-03-09 10:15:00,18.05,18.07,18.04,18.05,47000.0,18.05,18.07,18.04,18.05,47000.0
2015-03-09 10:20:00,18.07,18.07,18.04,18.06,29300.0,18.07,18.07,18.04,18.06,29300.0
2015-03-09 10:25:00,18.06,18.07,18.06,18.07,2600.0,18.06,18.07,18.06,18.07,2600.0
2015-03-09 10:30:00,18.06,18.09,18.06,18.09,6700.0,18.06,18.09,18.06,18.09,6700.0
2015-03-09 10:35:00,18.08,18.09,18.07,18.07,2700.0,18.08,18.09,18.07,18.07,2700.0
2015-03-09 10:40:00,18.06,18.08,18.06,18.08,7500.0,18.06,18.08,18.06,18.08,7500.0
2015-03-09 10:45:00,18.08,18.08,18.06,18.06,1900.0,18.08,18.08,18.06,18.06,1900.0
2015-03-09 10:50:00,18.07,18.08,18.06,18.08,3400.0,18.07,18.08,18.06,18.08,3400.0
2015-03-09 10:55:00,18.07,18.08,18.05,18.05,8800.0,18.07,18.08,18.05,18.05,8800.0
2015-03-09 11:00:00,18.05,18.07,18.05,18.06,13300.0,18.05,18.07,18.05,18.06,13300.0
2015-03-09 11:05:00,18.05,18.07,18.05,18.07,4700.0,18.05,18.07,18.05,18.07,4700.0
2015-03-09 11:10:00,18.07,18.07,18.06,18.06,3200.0,18.07,18.07,18.06,18.06,3200.0
2015-03-09 11:15:00,18.07,18.08,18.05,18.06,8900.0,18.07,18.08,18.05,18.06,8900.0
2015-03-09 11:20:00,18.06,18.07,18.05,18.05,4300.0,18.06,18.07,18.05,18.05,4300.0
2015-03-09 11:25:00,18.07,18.09,18.06,18.09,8600.0,18.07,18.09,18.06,18.09,8600.0
2015-03-09 11:30:00,18.08,18.08,18.06,18.06,2900.0,18.08,18.08,18.06,18.06,2900.0
2015-03-09 11:35:00,18.07,18.07,18.05,18.05,7200.0,18.07,18.07,18.05,18.05,7200.0
2015-03-09 11:40:00,18.05,18.07,18.05,18.07,10200.0,18.05,18.07,18.05,18.07,10200.0
2015-03-09 11:45:00,18.06,18.06,18.05,18.05,18300.0,18.06,18.06,18.05,18.05,18300.0
2015-03-09 11:50:00,18.05,18.06,18.03,18.06,65000.0,18.05,18.06,18.03,18.06,65000.0
2015-03-09 11:55:00,18.06,18.06,18.05,18.06,21700.0,18.06,18.06,18.05,18.06,21700.0
2015-03-09 12:00:00,18.05,18.08,18.05,18.08,4600.0,18.05,18.08,18.05,18.08,4600.0
2015-03-09 12:05:00,18.08,18.08,18.06,18.06,2600.0,18.08,18.08,18.06,18.06,2600.0
2015-03-09 12:10:00,18.07,18.07,18.05,18.05,2900.0,18.07,18.07,18.05,18.05,2900.0
2015-03-09 12:15:00,18.05,18.06,18.05,18.06,11200.0,18.05,18.06,18.05,18.06,11200.0
2015-03-09 12:20:00,18.06,18.06,18.05,18.05,4100.0,18.06,18.06,18.05,18.05,4100.0
2015-03-09 12:25:00,18.05,18.06,18.05,18.05,6300.0,18.05,18.06,18.05,18.05,6300.0
2015-03-09 12:30:00,18.05,18.05,18.05,18.05,3500.0,18.05,18.05,18.05,18.05,3500.0
2015-03-09 12:35:00,18.05,18.07,18.05,18.07,4600.0,18.05,18.07,18.05,18.07,4600.0
2015-03-09 12:40:00,18.07,18.08,18.06,18.07,18900.0,18.07,18.08,18.06,18.07,18900.0
2015-03-09 12:45:00,18.07,18.08,18.07,18.07,15100.0,18.07,18.08,18.07,18.07,15100.0
2015-03-09 12:50:00,18.07,18.08,18.05,18.05,26900.0,18.07,18.08,18.05,18.05,26900.0
2015-03-09 12:55:00,18.06,18.07,18.05,18.06,4500.0,18.06,18.07,18.05,18.06,4500.0
2015-03-09 13:00:00,18.06,18.07,18.05,18.05,10000.0,18.06,18.07,18.05,18.05,10000.0
2015-03-09 13:05:00,18.05,18.06,18.04,18.05,14400.0,18.05,18.06,18.04,18.05,14400.0
2015-03-09 13:10:00,18.06,18.07,18.06,18.07,6000.0,18.06,18.07,18.06,18.07,6000.0
2015-03-09 13:15:00,18.07,18.07,18.04,18.05,20400.0,18.07,18.07,18.04,18.05,20400.0
2015-03-09 13:20:00,18.05,18.06,18.05,18.05,1000.0,18.05,18.06,18.05,18.05,1000.0
2015-03-09 13:25:00,18.06,18.08,18.05,18.07,14400.0,18.06,18.08,18.05,18.07,14400.0
2015-03-09 13:30:00,18.08,18.08,18.07,18.08,7900.0,18.08,18.08,18.07,18.08,7900.0
2015-03-09 13:35:00,18.08,18.08,18.07,18.08,600.0,18.08,18.08,18.07,18.08,600.0
2015-03-09 13:40:00,18.08,18.09,18.06,18.08,22600.0,18.08,18.09,18.06,18.08,22600.0
2015-03-09 13:45:00,18.09,18.11,18.08,18.11,24600.0,18.09,18.11,18.08,18.11,24600.0
2015-03-09 13:50:00,18.11,18.12,18.1,18.11,21100.0,18.11,18.12,18.1,18.11,21100.0
2015-03-09 13:55:00,18.12,18.15,18.12,18.15,35400.0,18.12,18.15,18.12,18.15,35400.0
2015-03-09 14:00:00,18.15,18.16,18.14,18.14,8200.0,18.15,18.16,18.14,18.14,8200.0
2015-03-09 14:05:00,18.14,18.15,18.14,18.15,3200.0,18.14,18.15,18.14,18.15,3200.0
2015-03-09 14:10:00,18.16,18.16,18.13,18.14,11500.0,18.16,18.16,18.13,18.14,11500.0
2015-03-09 14:15:00,18.15,18.15,18.14,18.14,1300.0,18.15,18.15,18.14,18.14,1300.0
2015-03-09 14:20:00,18.15,18.19,18.14,18.19,37000.0,18.15,18.19,18.14,18.19,37000.0
2015-03-09 14:25:00,18.18,18.19,18.15,18.18,13900.0,18.18,18.19,18.15,18.18,13900.0
2015-03-09 14:30:00,18.17,18.19,18.16,18.19,28300.0,18.17,18.19,18.16,18.19,28300.0
2015-03-09 14:35:00,18.19,18.19,18.17,18.19,12800.0,18.19,18.19,18.17,18.19,12800.0
2015-03-09 14:40:00,18.18,18.19,18.16,18.17,10400.0,18.18,18.19,18.16,18.17,10400.0
2015-03-09 14:45:00,18.17,18.17,18.14,18.16,54100.0,18.17,18.17,18.14,18.16,54100.0
2015-03-09 14:50:00,18.16,18.17,18.15,18.17,55600.0,18.16,18.17,18.15,18.17,55600.0
2015-03-09 14:55:00,18.17,18.18,18.16,18.18,19200.0,18.17,18.18,18.16,18.18,19200.0
2015-03-09 15:00:00,18.19,18.23,18.16,18.16,46300.0,18.19,18.23,18.16,18.16,46300.0
2015-03-09 15:05:00,18.17,18.17,18.16,18.16,5200.0,18.17,18.17,18.16,18.16,5200.0
2015-03-09 15:10:00,18.16,18.21,18.16,18.2,75500.0,18.16,18.21,18.16,18.2,75500.0
2015-03-09 15:15:00,18.2,18.21,18.19,18.21,24800.0,18.2,18.21,18.19,18.21,24800.0
2015-03-09 15:20:00,18.21,18.21,18.2,18.21,34300.0,18.21,18.21,18.2,18.21,34300.0
2015-03-09 15:25:00,18.21,18.22,18.19,18.19,45800.0,18.21,18.22,18.19,18.19,45800.0
2015-03-09 15:30:00,18.2,18.21,18.19,18.21,24200.0,18.2,18.21,18.19,18.21,24200.0
2015-03-09 15:35:00,18.2,18.21,18.2,18.21,25800.0,18.2,18.21,18.2,18.21,25800.0
2015-03-09 15:40:00,18.21,18.22,18.2,18.22,65900.0,18.21,18.22,18.2,18.22,65900.0
2015-03-09 15:45:00,18.22,18.22,18.2,18.2,17600.0,18.22,18.22,18.2,18.2,17600.0
2015-03-09 15:50:00,18.2,18.21,18.19,18.21,153900.0,18.2,18.21,18.19,18.21,153900.0
2015-03-09 15:55:00,18.21,18.21,18.19,18.2,134200.0,18.21,18.21,18.19,18.2,134200.0
2015-03-10 09:30:00,18.06,18.11,18.05,18.1,16600.0,18.06,18.11,18.05,18.1,16600.0
2015-03-10 09:35:00,18.1,18.1,18.07,18.07,14400.0,18.1,18.1,18.07,18.07,14400.0
2015-03-10 09:40:00,18.08,18.12,18.06,18.1,40300.0,18.08,18.12,18.06,18.1,40300.0
2015-03-10 09:45:00,18.1,18.1,18.07,18.07,4000.0,18.1,18.1,18.07,18.07,4000.0
2015-03-10 09:50:00,18.05,18.06,18.03,18.05,17000.0,18.05,18.06,18.03,18.05,17000.0
2015-03-10 09:55:00,18.05,18.07,18.04,18.05,34900.0,18.05,18.07,18.04,18.05,34900.0
2015-03-10 10:00:00,18.05,18.09,18.04,18.08,13400.0,18.05,18.09,18.04,18.08,13400.0
2015-03-10 10:05:00,18.07,18.07,18.04,18.06,12300.0,18.07,18.07,18.04,18.06,12300.0
2015-03-10 10:10:00,18.06,18.06,18.02,18.02,27800.0,18.06,18.06,18.02,18.02,27800.0
2015-03-10 10:15:00,18.02,18.04,18.01,18.04,9900.0,18.02,18.04,18.01,18.04,9900.0
2015-03-10 10:20:00,18.04,18.05,18.03,18.05,14600.0,18.04,18.05,18.03,18.05,14600.0
2015-03-10 10:25:00,18.04,18.05,18.03,18.05,12700.0,18.04,18.05,18.03,18.05,12700.0
2015-03-10 10:30:00,18.06,18.07,18.04,18.05,34100.0,18.06,18.07,18.04,18.05,34100.0
2015-03-10 10:35:00,18.04,18.06,18.03,18.06,21900.0,18.04,18.06,18.03,18.06,21900.0
2015-03-10 10:40:00,18.06,18.07,18.02,18.03,34700.0,18.06,18.07,18.02,18.03,34700.0
2015-03-10 10:45:00,18.03,18.03,18.02,18.03,2800.0,18.03,18.03,18.02,18.03,2800.0
2015-03-10 10:50:00,18.03,18.04,18.01,18.01,12500.0,18.03,18.04,18.01,18.01,12500.0
2015-03-10 10:55:00,18.02,18.02,18.01,18.01,6800.0,18.02,18.02,18.01,18.01,6800.0
2015-03-10 11:00:00,18.01,18.02,17.99,18.01,20800.0,18.01,18.02,17.99,18.01,20800.0
2015-03-10 11:05:00,18.01,18.01,18.0,18.01,1700.0,18.01,18.01,18.0,18.01,1700.0
2015-03-10 11:10:00,18.01,18.02,18.0,18.01,41500.0,18.01,18.02,18.0,18.01,41500.0
2015-03-10 11:15:00,18.02,18.02,18.0,18.02,17200.0,18.02,18.02,18.0,18.02,17200.0
2015-03-10 11:20:00,18.01,18.03,18.0,18.0,9500.0,18.01,18.03,18.0,18.0,9500.0
2015-03-10 11:25:00,18.01,18.01,17.98,17.99,5300.0,18.01,18.01,17.98,17.99,5300.0
2015-03-10 11:30:00,17.98,17.99,17.98,17.98,9200.0,17.98,17.99,17.98,17.98,9200.0
2015-03-10 11:35:00,17.98,17.99,17.94,17.95,8500.0,17.98,17.99,17.94,17.95,8500.0
2015-03-10 11:40:00,17.94,17.95,17.92,17.93,6300.0,17.94,17.95,17.92,17.93,6300.0
2015-03-10 11:45:00,17.93,17.93,17.91,17.92,10700.0,17.93,17.93,17.91,17.92,10700.0
2015-03-10 11:50:00,17.91,17.91,17.88,17.88,9800.0,17.91,17.91,17.88,17.88,9800.0
2015-03-10 11:55:00,17.87,17.88,17.83,17.83,11700.0,17.87,17.88,17.83,17.83,11700.0
2015-03-10 12:00:00,17.83,17.85,17.81,17.85,41200.0,17.83,17.85,17.81,17.85,41200.0
2015-03-10 12:05:00,17.84,17.88,17.83,17.87,4000.0,17.84,17.88,17.83,17.87,4000.0
2015-03-10 12:10:00,17.88,17.89,17.87,17.89,3400.0,17.88,17.89,17.87,17.89,3400.0
2015-03-10 12:15:00,17.89,17.89,17.86,17.86,7900.0,17.89,17.89,17.86,17.86,7900.0
2015-03-10 12:20:00,17.86,17.86,17.84,17.84,3300.0,17.86,17.86,17.84,17.84,3300.0
2015-03-10 12:25:00,17.84,17.87,17.83,17.86,5000.0,17.84,17.87,17.83,17.86,5000.0
2015-03-10 12:30:00,17.85,17.85,17.83,17.85,4500.0,17.85,17.85,17.83,17.85,4500.0
2015-03-10 12:35:00,17.85,17.87,17.85,17.87,2000.0,17.85,17.87,17.85,17.87,2000.0
2015-03-10 12:40:00,17.87,17.88,17.86,17.87,3400.0,17.87,17.88,17.86,17.87,3400.0
2015-03-10 12:45:00,17.86,17.88,17.85,17.87,4700.0,17.86,17.88,17.85,17.87,4700.0
2015-03-10 12:50:00,17.88,17.88,17.86,17.87,3700.0,17.88,17.88,17.86,17.87,3700.0
2015-03-10 12:55:00,17.87,17.88,17.85,17.86,4500.0,17.87,17.88,17.85,17.86,4500.0
2015-03-10 13:00:00,17.86,17.86,17.85,17.85,3000.0,17.86,17.86,17.85,17.85,3000.0
2015-03-10 13:05:00,17.86,17.87,17.85,17.85,14800.0,17.86,17.87,17.85,17.85,14800.0
2015-03-10 13:10:00,17.85,17.85,17.84,17.85,700.0,17.85,17.85,17.84,17.85,700.0
2015-03-10 13:15:00,17.85,17.86,17.84,17.85,8200.0,17.85,17.86,17.84,17.85,8200.0
2015-03-10 13:20:00,17.86,17.89,17.85,17.86,10400.0,17.86,17.89,17.85,17.86,10400.0
2015-03-10 13:25:00,17.87,17.88,17.85,17.87,9100.0,17.87,17.88,17.85,17.87,9100.0
2015-03-10 13:30:00,17.86,17.86,17.85,17.86,4800.0,17.86,17.86,17.85,17.86,4800.0
2015-03-10 13:35:00,17.85,17.88,17.85,17.86,9500.0,17.85,17.88,17.85,17.86,9500.0
2015-03-10 13:40:00,17.86,17.87,17.85,17.87,6000.0,17.86,17.87,17.85,17.87,6000.0
2015-03-10 13:45:00,17.88,17.89,17.87,17.88,4500.0,17.88,17.89,17.87,17.88,4500.0
2015-03-10 13:50:00,17.88,17.88,17.85,17.86,6000.0,17.88,17.88,17.85,17.86,6000.0
2015-03-10 13:55:00,17.87,17.87,17.86,17.86,6900.0,17.87,17.87,17.86,17.86,6900.0
2015-03-10 14:00:00,17.86,17.87,17.86,17.86,1300.0,17.86,17.87,17.86,17.86,1300.0
2015-03-10 14:05:00,17.86,17.89,17.86,17.86,15300.0,17.86,17.89,17.86,17.86,15300.0
2015-03-10 14:10:00,17.86,17.87,17.84,17.85,17900.0,17.86,17.87,17.84,17.85,17900.0
2015-03-10 14:15:00,17.85,17.85,17.83,17.84,9900.0,17.85,17.85,17.83,17.84,9900.0
2015-03-10 14:20:00,17.84,17.84,17.81,17.82,21400.0,17.84,17.84,17.81,17.82,21400.0
2015-03-10 14:25:00,17.82,17.84,17.81,17.84,8000.0,17.82,17.84,17.81,17.84,8000.0
2015-03-10 14:30:00,17.84,17.84,17.82,17.83,7500.0,17.84,17.84,17.82,17.83,7500.0
2015-03-10 14:35:00,17.83,17.83,17.8,17.82,22100.0,17.83,17.83,17.8,17.82,22100.0
2015-03-10 14:40:00,17.82,17.83,17.82,17.83,3700.0,17.82,17.83,17.82,17.83,3700.0
2015-03-10 14:45:00,17.83,17.85,17.83,17.83,6900.0,17.83,17.85,17.83,17.83,6900.0
2015-03-10 14:50:00,17.83,17.86,17.83,17.84,19400.0,17.83,17.86,17.83,17.84,19400.0
2015-03-10 14:55:00,17.84,17.86,17.83,17.86,35800.0,17.84,17.86,17.83,17.86,35800.0
2015-03-10 15:00:00,17.86,17.89,17.84,17.88,121900.0,17.86,17.89,17.84,17.88,121900.0
2015-03-10 15:05:00,17.88,17.91,17.87,17.89,46900.0,17.88,17.91,17.87,17.89,46900.0
2015-03-10 15:10:00,17.89,17.92,17.88,17.92,37200.0,17.89,17.92,17.88,17.92,37200.0
2015-03-10 15:15:00,17.91,17.95,17.91,17.92,49900.0,17.91,17.95,17.91,17.92,49900.0
2015-03-10 15:20:00,17.92,17.92,17.89,17.91,69100.0,17.92,17.92,17.89,17.91,69100.0
2015-03-10 15:25:00,17.91,17.91,17.87,17.88,27300.0,17.91,17.91,17.87,17.88,27300.0
2015-03-10 15:30:00,17.87,17.89,17.86,17.87,27100.0,17.87,17.89,17.86,17.87,27100.0
2015-03-10 15:35:00,17.86,17.87,17.86,17.87,7000.0,17.86,17.87,17.86,17.87,7000.0
2015-03-10 15:40:00,17.86,17.89,17.86,17.89,25100.0,17.86,17.89,17.86,17.89,25100.0
2015-03-10 15:45:00,17.89,17.89,17.86,17.89,58300.0,17.89,17.89,17.86,17.89,58300.0
2015-03-10 15:50:00,17.88,17.88,17.86,17.86,53700.0,17.88,17.88,17.86,17.86,53700.0
2015-03-10 15:55:00,17.87,17.87,17.84,17.84,113300.0,17.87,17.87,17.84,17.84,113300.0
2015-03-11 09:30:00,17.85,17.92,17.75,17.83,22700.0,17.85,17.92,17.75,17.83,22700.0
2015-03-11 09:35:00,17.84,17.84,17.79,17.79,1500.0,17.84,17.84,17.79,17.79,1500.0
2015-03-11 09:40:00,17.81,17.86,17.8,17.84,10600.0,17.81,17.86,17.8,17.84,10600.0
2015-03-11 09:45:00,17.85,17.86,17.84,17.84,8400.0,17.85,17.86,17.84,17.84,8400.0
2015-03-11 09:50:00,17.85,17.86,17.83,17.84,4100.0,17.85,17.86,17.83,17.84,4100.0
2015-03-11 09:55:00,17.85,17.88,17.85,17.87,5300.0,17.85,17.88,17.85,17.87,5300.0
2015-03-11 10:00:00,17.87,17.88,17.84,17.84,9300.0,17.87,17.88,17.84,17.84,9300.0
2015-03-11 10:05:00,17.84,17.85,17.83,17.83,11700.0,17.84,17.85,17.83,17.83,11700.0
2015-03-11 10:10:00,17.83,17.83,17.77,17.77,9900.0,17.83,17.83,17.77,17.77,9900.0
2015-03-11 10:15:00,17.77,17.77,17.73,17.73,11900.0,17.77,17.77,17.73,17.73,11900.0
2015-03-11 10:20:00,17.73,17.74,17.72,17.72,12100.0,17.73,17.74,17.72,17.72,12100.0
2015-03-11 10:25:00,17.73,17.73,17.7,17.73,13400.0,17.73,17.73,17.7,17.73,13400.0
2015-03-11 10:30:00,17.73,17.74,17.69,17.71,16700.0,17.73,17.74,17.69,17.71,16700.0
2015-03-11 10:35:00,17.7,17.73,17.68,17.71,24400.0,17.7,17.73,17.68,17.71,24400.0
2015-03-11 10:40:00,17.71,17.72,17.69,17.7,59600.0,17.71,17.72,17.69,17.7,59600.0
2015-03-11 10:45:00,17.69,17.71,17.69,17.71,29700.0,17.69,17.71,17.69,17.71,29700.0
2015-03-11 10:50:00,17.71,17.72,17.69,17.72,24400.0,17.71,17.72,17.69,17.72,24400.0
2015-03-11 10:55:00,17.71,17.72,17.7,17.71,24800.0,17.71,17.72,17.7,17.71,24800.0
2015-03-11 11:00:00,17.71,17.73,17.7,17.71,25300.0,17.71,17.73,17.7,17.71,25300.0
2015-03-11 11:05:00,17.71,17.73,17.7,17.73,41600.0,17.71,17.73,17.7,17.73,41600.0
2015-03-11 11:10:00,17.73,17.74,17.72,17.73,8500.0,17.73,17.74,17.72,17.73,8500.0
2015-03-11 11:15:00,17.72,17.72,17.7,17.71,15600.0,17.72,17.72,17.7,17.71,15600.0
2015-03-11 11:20:00,17.71,17.71,17.68,17.68,29400.0,17.71,17.71,17.68,17.68,29400.0
2015-03-11 11:25:00,17.68,17.75,17.68,17.74,36700.0,17.68,17.75,17.68,17.74,36700.0
2015-03-11 11:30:00,17.75,17.77,17.74,17.77,9200.0,17.75,17.77,17.74,17.77,9200.0
2015-03-11 11:35:00,17.77,17.77,17.73,17.73,11000.0,17.77,17.77,17.73,17.73,11000.0
2015-03-11 11:40:00,17.73,17.74,17.71,17.71,9600.0,17.73,17.74,17.71,17.71,9600.0
2015-03-11 11:45:00,17.71,17.74,17.71,17.74,12500.0,17.71,17.74,17.71,17.74,12500.0
2015-03-11 11:50:00,17.74,17.74,17.71,17.73,11300.0,17.74,17.74,17.71,17.73,11300.0
2015-03-11 11:55:00,17.72,17.72,17.7,17.7,8600.0,17.72,17.72,17.7,17.7,8600.0
2015-03-11 12:00:00,17.71,17.71,17.68,17.69,12400.0,17.71,17.71,17.68,17.69,12400.0
2015-03-11 12:05:00,17.69,17.69,17.68,17.68,5600.0,17.69,17.69,17.68,17.68,5600.0
2015-03-11 12:10:00,17.68,17.69,17.67,17.68,11300.0,17.68,17.69,17.67,17.68,11300.0
2015-03-11 12:15:00,17.68,17.7,17.67,17.7,16000.0,17.68,17.7,17.67,17.7,16000.0
2015-03-11 12:20:00,17.7,17.7,17.66,17.67,11000.0,17.7,17.7,17.66,17.67,11000.0
2015-03-11 12:25:00,17.67,17.67,17.66,17.66,4900.0,17.67,17.67,17.66,17.66,4900.0
2015-03-11 12:30:00,17.66,17.67,17.65,17.67,14200.0,17.66,17.67,17.65,17.67,14200.0
2015-03-11 12:35:00,17.67,17.72,17.65,17.71,43200.0,17.67,17.72,17.65,17.71,43200.0
2015-03-11 12:40:00,17.72,17.76,17.72,17.76,47600.0,17.72,17.76,17.72,17.76,47600.0
2015-03-11 12:45:00,17.76,17.77,17.75,17.76,21000.0,17.76,17.77,17.75,17.76,21000.0
2015-03-11 12:50:00,17.76,17.78,17.75,17.78,6500.0,17.76,17.78,17.75,17.78,6500.0
2015-03-11 12:55:00,17.78,17.79,17.77,17.79,24200.0,17.78,17.79,17.77,17.79,24200.0
2015-03-11 13:00:00,17.79,17.79,17.77,17.77,8700.0,17.79,17.79,17.77,17.77,8700.0
2015-03-11 13:05:00,17.77,17.79,17.77,17.79,7100.0,17.77,17.79,17.77,17.79,7100.0
2015-03-11 13:10:00,17.79,17.79,17.78,17.79,700.0,17.79,17.79,17.78,17.79,700.0
2015-03-11 13:15:00,17.78,17.79,17.78,17.78,5000.0,17.78,17.79,17.78,17.78,5000.0
2015-03-11 13:20:00,17.78,17.79,17.78,17.79,1600.0,17.78,17.79,17.78,17.79,1600.0
2015-03-11 13:25:00,17.79,17.79,17.77,17.77,10500.0,17.79,17.79,17.77,17.77,10500.0
2015-03-11 13:30:00,17.78,17.78,17.74,17.75,9200.0,17.78,17.78,17.74,17.75,9200.0
2015-03-11 13:35:00,17.75,17.76,17.75,17.76,4600.0,17.75,17.76,17.75,17.76,4600.0
2015-03-11 13:40:00,17.76,17.76,17.74,17.74,6400.0,17.76,17.76,17.74,17.74,6400.0
2015-03-11 13:45:00,17.74,17.74,17.7,17.72,18000.0,17.74,17.74,17.7,17.72,18000.0
2015-03-11 13:50:00,17.72,17.75,17.72,17.75,7000.0,17.72,17.75,17.72,17.75,7000.0
2015-03-11 13:55:00,17.75,17.76,17.74,17.76,2800.0,17.75,17.76,17.74,17.76,2800.0
2015-03-11 14:00:00,17.76,17.76,17.74,17.76,11100.0,17.76,17.76,17.74,17.76,11100.0
2015-03-11 14:05:00,17.76,17.77,17.75,17.77,4700.0,17.76,17.77,17.75,17.77,4700.0
2015-03-11 14:10:00,17.77,17.77,17.76,17.77,3100.0,17.77,17.77,17.76,17.77,3100.0
2015-03-11 14:15:00,17.77,17.83,17.76,17.82,23000.0,17.77,17.83,17.76,17.82,23000.0
2015-03-11 14:20:00,17.82,17.82,17.81,17.82,8200.0,17.82,17.82,17.81,17.82,8200.0
2015-03-11 14:25:00,17.82,17.84,17.81,17.83,23500.0,17.82,17.84,17.81,17.83,23500.0
2015-03-11 14:30:00,17.84,17.84,17.82,17.82,15800.0,17.84,17.84,17.82,17.82,15800.0
2015-03-11 14:35:00,17.82,17.84,17.82,17.83,9600.0,17.82,17.84,17.82,17.83,9600.0
2015-03-11 14:40:00,17.83,17.84,17.81,17.83,25000.0,17.83,17.84,17.81,17.83,25000.0
2015-03-11 14:45:00,17.83,17.85,17.82,17.85,7500.0,17.83,17.85,17.82,17.85,7500.0
2015-03-11 14:50:00,17.85,17.85,17.84,17.85,5900.0,17.85,17.85,17.84,17.85,5900.0
2015-03-11 14:55:00,17.85,17.89,17.84,17.86,45100.0,17.85,17.89,17.84,17.86,45100.0
2015-03-11 15:00:00,17.86,17.86,17.84,17.85,22000.0,17.86,17.86,17.84,17.85,22000.0
2015-03-11 15:05:00,17.85,17.86,17.83,17.85,38900.0,17.85,17.86,17.83,17.85,38900.0
2015-03-11 15:10:00,17.84,17.85,17.82,17.82,13800.0,17.84,17.85,17.82,17.82,13800.0
2015-03-11 15:15:00,17.82,17.85,17.82,17.85,23300.0,17.82,17.85,17.82,17.85,23300.0
2015-03-11 15:20:00,17.85,17.85,17.84,17.85,11900.0,17.85,17.85,17.84,17.85,11900.0
2015-03-11 15:25:00,17.85,17.86,17.83,17.83,24300.0,17.85,17.86,17.83,17.83,24300.0
2015-03-11 15:30:00,17.83,17.83,17.8,17.8,46500.0,17.83,17.83,17.8,17.8,46500.0
2015-03-11 15:35:00,17.8,17.83,17.8,17.82,32200.0,17.8,17.83,17.8,17.82,32200.0
2015-03-11 15:40:00,17.83,17.83,17.82,17.83,15600.0,17.83,17.83,17.82,17.83,15600.0
2015-03-11 15:45:00,17.82,17.83,17.79,17.8,25900.0,17.82,17.83,17.79,17.8,25900.0
2015-03-11 15:50:00,17.8,17.83,17.79,17.82,58000.0,17.8,17.83,17.79,17.82,58000.0
2015-03-11 15:55:00,17.83,17.84,17.82,17.83,91300.0,17.83,17.84,17.82,17.83,91300.0
2015-03-12 09:30:00,17.69,17.87,17.64,17.87,27100.0,17.69,17.87,17.64,17.87,27100.0
2015-03-12 09:35:00,17.88,17.92,17.83,17.86,5700.0,17.88,17.92,17.83,17.86,5700.0
2015-03-12 09:40:00,17.85,17.9,17.84,17.89,19600.0,17.85,17.9,17.84,17.89,19600.0
2015-03-12 09:45:00,17.91,17.94,17.85,17.93,30100.0,17.91,17.94,17.85,17.93,30100.0
2015-03-12 09:50:00,17.93,17.95,17.9,17.93,9700.0,17.93,17.95,17.9,17.93,9700.0
2015-03-12 09:55:00,17.93,17.93,17.89,17.9,8200.0,17.93,17.93,17.89,17.9,8200.0
2015-03-12 10:00:00,17.89,17.91,17.86,17.86,10400.0,17.89,17.91,17.86,17.86,10400.0
2015-03-12 10:05:00,17.87,17.89,17.86,17.86,7200.0,17.87,17.89,17.86,17.86,7200.0
2015-03-12 10:10:00,17.86,17.88,17.85,17.88,7300.0,17.86,17.88,17.85,17.88,7300.0
2015-03-12 10:15:00,17.88,17.88,17.83,17.84,5200.0,17.88,17.88,17.83,17.84,5200.0
2015-03-12 10:20:00,17.84,17.86,17.83,17.86,2900.0,17.84,17.86,17.83,17.86,2900.0
2015-03-12 10:25:00,17.87,17.87,17.84,17.86,3700.0,17.87,17.87,17.84,17.86,3700.0
2015-03-12 10:30:00,17.85,17.89,17.85,17.89,3500.0,17.85,17.89,17.85,17.89,3500.0
2015-03-12 10:35:00,17.89,17.89,17.85,17.87,6800.0,17.89,17.89,17.85,17.87,6800.0
2015-03-12 10:40:00,17.87,17.88,17.84,17.85,3600.0,17.87,17.88,17.84,17.85,3600.0
2015-03-12 10:45:00,17.85,17.85,17.83,17.84,7200.0,17.85,17.85,17.83,17.84,7200.0
2015-03-12 10:50:00,17.84,17.86,17.83,17.84,4300.0,17.84,17.86,17.83,17.84,4300.0
2015-03-12 10:55:00,17.84,17.88,17.84,17.86,5900.0,17.84,17.88,17.84,17.86,5900.0
2015-03-12 11:00:00,17.85,17.85,17.84,17.84,2400.0,17.85,17.85,17.84,17.84,2400.0
2015-03-12 11:05:00,17.84,17.85,17.84,17.85,2000.0,17.84,17.85,17.84,17.85,2000.0
2015-03-12 11:10:00,17.84,17.86,17.83,17.86,6600.0,17.84,17.86,17.83,17.86,6600.0
2015-03-12 11:15:00,17.86,17.89,17.86,17.87,8200.0,17.86,17.89,17.86,17.87,8200.0
2015-03-12 11:20:00,17.88,17.89,17.87,17.88,5600.0,17.88,17.89,17.87,17.88,5600.0
2015-03-12 11:25:00,17.88,17.89,17.88,17.88,4200.0,17.88,17.89,17.88,17.88,4200.0
2015-03-12 11:30:00,17.88,17.88,17.87,17.87,3300.0,17.88,17.88,17.87,17.87,3300.0
2015-03-12 11:35:00,17.87,17.88,17.85,17.87,8100.0,17.87,17.88,17.85,17.87,8100.0
2015-03-12 11:40:00,17.87,17.87,17.85,17.85,11100.0,17.87,17.87,17.85,17.85,11100.0
2015-03-12 11:45:00,17.85,17.88,17.85,17.86,42500.0,17.85,17.88,17.85,17.86,42500.0
2015-03-12 11:50:00,17.87,17.87,17.86,17.87,9500.0,17.87,17.87,17.86,17.87,9500.0
2015-03-12 11:55:00,17.87,17.87,17.86,17.86,1100.0,17.87,17.87,17.86,17.86,1100.0
2015-03-12 12:00:00,17.86,17.87,17.85,17.85,2900.0,17.86,17.87,17.85,17.85,2900.0
2015-03-12 12:05:00,17.85,17.87,17.85,17.85,7500.0,17.85,17.87,17.85,17.85,7500.0
2015-03-12 12:10:00,17.85,17.85,17.84,17.84,2100.0,17.85,17.85,17.84,17.84,2100.0
2015-03-12 12:15:00,17.84,17.85,17.84,17.84,900.0,17.84,17.85,17.84,17.84,900.0
2015-03-12 12:20:00,17.84,17.85,17.84,17.84,1500.0,17.84,17.85,17.84,17.84,1500.0
2015-03-12 12:25:00,17.84,17.84,17.83,17.84,6700.0,17.84,17.84,17.83,17.84,6700.0
2015-03-12 12:30:00,17.84,17.84,17.82,17.83,12500.0,17.84,17.84,17.82,17.83,12500.0
2015-03-12 12:35:00,17.83,17.83,17.81,17.81,1800.0,17.83,17.83,17.81,17.81,1800.0
2015-03-12 12:40:00,17.82,17.82,17.79,17.8,8500.0,17.82,17.82,17.79,17.8,8500.0
2015-03-12 12:45:00,17.81,17.82,17.8,17.81,4000.0,17.81,17.82,17.8,17.81,4000.0
2015-03-12 12:50:00,17.82,17.83,17.81,17.83,2300.0,17.82,17.83,17.81,17.83,2300.0
2015-03-12 12:55:00,17.83,17.83,17.81,17.82,5000.0,17.83,17.83,17.81,17.82,5000.0
2015-03-12 13:00:00,17.81,17.84,17.8,17.83,15800.0,17.81,17.84,17.8,17.83,15800.0
2015-03-12 13:05:00,17.83,17.86,17.82,17.86,11500.0,17.83,17.86,17.82,17.86,11500.0
2015-03-12 13:10:00,17.86,17.87,17.85,17.86,14100.0,17.86,17.87,17.85,17.86,14100.0
2015-03-12 13:15:00,17.86,17.87,17.85,17.87,6600.0,17.86,17.87,17.85,17.87,6600.0
2015-03-12 13:20:00,17.87,17.87,17.85,17.86,6800.0,17.87,17.87,17.85,17.86,6800.0
2015-03-12 13:25:00,17.86,17.86,17.85,17.86,2300.0,17.86,17.86,17.85,17.86,2300.0
2015-03-12 13:30:00,17.86,17.88,17.85,17.86,18500.0,17.86,17.88,17.85,17.86,18500.0
2015-03-12 13:35:00,17.87,17.88,17.86,17.87,6900.0,17.87,17.88,17.86,17.87,6900.0
2015-03-12 13:40:00,17.87,17.88,17.85,17.86,17200.0,17.87,17.88,17.85,17.86,17200.0
2015-03-12 13:45:00,17.86,17.87,17.86,17.87,800.0,17.86,17.87,17.86,17.87,800.0
2015-03-12 13:50:00,17.86,17.88,17.86,17.88,6900.0,17.86,17.88,17.86,17.88,6900.0
2015-03-12 13:55:00,17.88,17.89,17.87,17.88,5300.0,17.88,17.89,17.87,17.88,5300.0
2015-03-12 14:00:00,17.87,17.88,17.86,17.86,3400.0,17.87,17.88,17.86,17.86,3400.0
2015-03-12 14:05:00,17.86,17.87,17.85,17.87,3000.0,17.86,17.87,17.85,17.87,3000.0
2015-03-12 14:10:00,17.87,17.87,17.86,17.87,2400.0,17.87,17.87,17.86,17.87,2400.0
2015-03-12 14:15:00,17.86,17.87,17.86,17.87,3200.0,17.86,17.87,17.86,17.87,3200.0
2015-03-12 14:20:00,17.86,17.89,17.86,17.89,26700.0,17.86,17.89,17.86,17.89,26700.0
2015-03-12 14:25:00,17.89,17.89,17.88,17.88,5100.0,17.89,17.89,17.88,17.88,5100.0
2015-03-12 14:30:00,17.88,17.89,17.87,17.88,5000.0,17.88,17.89,17.87,17.88,5000.0
2015-03-12 14:35:00,17.87,17.88,17.87,17.88,2400.0,17.87,17.88,17.87,17.88,2400.0
2015-03-12 14:40:00,17.87,17.87,17.85,17.85,10800.0,17.87,17.87,17.85,17.85,10800.0
2015-03-12 14:45:00,17.85,17.87,17.85,17.86,13100.0,17.85,17.87,17.85,17.86,13100.0
2015-03-12 14:50:00,17.86,17.86,17.84,17.85,29200.0,17.86,17.86,17.84,17.85,29200.0
2015-03-12 14:55:00,17.86,17.89,17.85,17.88,11200.0,17.86,17.89,17.85,17.88,11200.0
2015-03-12 15:00:00,17.88,17.89,17.87,17.89,14900.0,17.88,17.89,17.87,17.89,14900.0
2015-03-12 15:05:00,17.89,17.9,17.88,17.89,11100.0,17.89,17.9,17.88,17.89,11100.0
2015-03-12 15:10:00,17.89,17.92,17.88,17.9,19400.0,17.89,17.92,17.88,17.9,19400.0
2015-03-12 15:15:00,17.9,17.91,17.9,17.9,2100.0,17.9,17.91,17.9,17.9,2100.0
2015-03-12 15:20:00,17.9,17.91,17.89,17.91,24000.0,17.9,17.91,17.89,17.91,24000.0
2015-03-12 15:25:00,17.9,17.91,17.9,17.9,7500.0,17.9,17.91,17.9,17.9,7500.0
2015-03-12 15:30:00,17.9,17.93,17.9,17.91,21600.0,17.9,17.93,17.9,17.91,21600.0
2015-03-12 15:35:00,17.92,17.92,17.9,17.91,12600.0,17.92,17.92,17.9,17.91,12600.0
2015-03-12 15:40:00,17.91,17.93,17.9,17.93,19700.0,17.91,17.93,17.9,17.93,19700.0
2015-03-12 15:45:00,17.93,17.94,17.91,17.94,36600.0,17.93,17.94,17.91,17.94,36600.0
2015-03-12 15:50:00,17.94,17.95,17.94,17.95,26200.0,17.94,17.95,17.94,17.95,26200.0
2015-03-12 15:55:00,17.95,17.95,17.94,17.95,79300.0,17.95,17.95,17.94,17.95,79300.0
2015-03-13 09:30:00,17.97,18.0,17.86,17.86,39800.0,17.97,18.0,17.86,17.86,39800.0
2015-03-13 09:35:00,17.85,17.92,17.78,17.92,15800.0,17.85,17.92,17.78,17.92,15800.0
2015-03-13 09:40:00,17.91,17.91,17.87,17.9,10700.0,17.91,17.91,17.87,17.9,10700.0
2015-03-13 09:45:00,17.9,17.91,17.88,17.9,10500.0,17.9,17.91,17.88,17.9,10500.0
2015-03-13 09:50:00,17.9,17.93,17.9,17.92,17300.0,17.9,17.93,17.9,17.92,17300.0
2015-03-13 09:55:00,17.93,17.95,17.91,17.91,7000.0,17.93,17.95,17.91,17.91,7000.0
2015-03-13 10:00:00,17.91,17.92,17.89,17.89,13200.0,17.91,17.92,17.89,17.89,13200.0
2015-03-13 10:05:00,17.89,17.9,17.87,17.89,23400.0,17.89,17.9,17.87,17.89,23400.0
2015-03-13 10:10:00,17.89,17.92,17.88,17.91,14100.0,17.89,17.92,17.88,17.91,14100.0
2015-03-13 10:15:00,17.92,17.96,17.92,17.94,14000.0,17.92,17.96,17.92,17.94,14000.0
2015-03-13 10:20:00,17.93,17.95,17.9,17.92,21800.0,17.93,17.95,17.9,17.92,21800.0
2015-03-13 10:25:00,17.93,17.93,17.9,17.92,17100.0,17.93,17.93,17.9,17.92,17100.0
2015-03-13 10:30:00,17.92,17.93,17.9,17.92,13500.0,17.92,17.93,17.9,17.92,13500.0
2015-03-13 10:35:00,17.93,17.95,17.92,17.94,7300.0,17.93,17.95,17.92,17.94,7300.0
2015-03-13 10:40:00,17.96,17.96,17.92,17.92,12400.0,17.96,17.96,17.92,17.92,12400.0
2015-03-13 10:45:00,17.92,17.92,17.9,17.92,194000.0,17.92,17.92,17.9,17.92,194000.0
2015-03-13 10:50:00,17.93,17.93,17.9,17.91,45600.0,17.93,17.93,17.9,17.91,45600.0
2015-03-13 10:55:00,17.9,17.92,17.9,17.9,64300.0,17.9,17.92,17.9,17.9,64300.0
2015-03-13 11:00:00,17.9,17.92,17.89,17.9,78600.0,17.9,17.92,17.89,17.9,78600.0
2015-03-13 11:05:00,17.91,17.92,17.9,17.91,14900.0,17.91,17.92,17.9,17.91,14900.0
2015-03-13 11:10:00,17.91,17.95,17.89,17.95,30700.0,17.91,17.95,17.89,17.95,30700.0
2015-03-13 11:15:00,17.96,17.96,17.92,17.93,6300.0,17.96,17.96,17.92,17.93,6300.0
2015-03-13 11:20:00,17.93,17.93,17.91,17.91,9500.0,17.93,17.93,17.91,17.91,9500.0
2015-03-13 11:25:00,17.91,17.91,17.89,17.89,12300.0,17.91,17.91,17.89,17.89,12300.0
2015-03-13 11:30:00,17.89,17.9,17.87,17.9,64700.0,17.89,17.9,17.87,17.9,64700.0
2015-03-13 11:35:00,17.9,17.91,17.89,17.91,11200.0,17.9,17.91,17.89,17.91,11200.0
2015-03-13 11:40:00,17.9,17.91,17.89,17.89,122500.0,17.9,17.91,17.89,17.89,122500.0
2015-03-13 11:45:00,17.89,17.89,17.88,17.89,37100.0,17.89,17.89,17.88,17.89,37100.0
2015-03-13 11:50:00,17.9,17.91,17.88,17.89,20800.0,17.9,17.91,17.88,17.89,20800.0
2015-03-13 11:55:00,17.89,17.9,17.88,17.9,8700.0,17.89,17.9,17.88,17.9,8700.0
2015-03-13 12:00:00,17.89,17.89,17.88,17.89,23000.0,17.89,17.89,17.88,17.89,23000.0
2015-03-13 12:05:00,17.9,17.9,17.87,17.9,36900.0,17.9,17.9,17.87,17.9,36900.0
2015-03-13 12:10:00,17.9,17.91,17.89,17.91,29300.0,17.9,17.91,17.89,17.91,29300.0
2015-03-13 12:15:00,17.9,17.91,17.88,17.9,4200.0,17.9,17.91,17.88,17.9,4200.0
2015-03-13 12:20:00,17.89,17.9,17.89,17.89,4600.0,17.89,17.9,17.89,17.89,4600.0
2015-03-13 12:25:00,17.9,17.9,17.89,17.9,10400.0,17.9,17.9,17.89,17.9,10400.0
2015-03-13 12:30:00,17.9,17.92,17.9,17.91,11700.0,17.9,17.92,17.9,17.91,11700.0
2015-03-13 12:35:00,17.92,17.94,17.92,17.93,32600.0,17.92,17.94,17.92,17.93,32600.0
2015-03-13 12:40:00,17.93,17.94,17.92,17.94,5200.0,17.93,17.94,17.92,17.94,5200.0
2015-03-13 12:45:00,17.94,17.94,17.92,17.94,6100.0,17.94,17.94,17.92,17.94,6100.0
2015-03-13 12:50:00,17.94,17.94,17.92,17.92,2900.0,17.94,17.94,17.92,17.92,2900.0
2015-03-13 12:55:00,17.92,17.96,17.92,17.95,54200.0,17.92,17.96,17.92,17.95,54200.0
2015-03-13 13:00:00,17.95,17.96,17.93,17.95,110300.0,17.95,17.96,17.93,17.95,110300.0
2015-03-13 13:05:00,17.95,17.96,17.93,17.96,26700.0,17.95,17.96,17.93,17.96,26700.0
2015-03-13 13:10:00,17.95,17.96,17.94,17.95,19300.0,17.95,17.96,17.94,17.95,19300.0
2015-03-13 13:15:00,17.95,18.01,17.95,18.0,88600.0,17.95,18.01,17.95,18.0,88600.0
2015-03-13 13:20:00,18.0,18.01,18.0,18.01,16300.0,18.0,18.01,18.0,18.01,16300.0
2015-03-13 13:25:00,18.01,18.01,17.99,18.01,9500.0,18.01,18.01,17.99,18.01,9500.0
2015-03-13 13:30:00,18.0,18.05,17.99,18.04,38300.0,18.0,18.05,17.99,18.04,38300.0
2015-03-13 13:35:00,18.04,18.05,18.04,18.05,27600.0,18.04,18.05,18.04,18.05,27600.0
2015-03-13 13:40:00,18.05,18.06,18.04,18.05,23800.0,18.05,18.06,18.04,18.05,23800.0
2015-03-13 13:45:00,18.05,18.08,18.05,18.07,302300.0,18.05,18.08,18.05,18.07,302300.0
2015-03-13 13:50:00,18.07,18.1,18.07,18.1,9700.0,18.07,18.1,18.07,18.1,9700.0
2015-03-13 13:55:00,18.09,18.1,18.08,18.1,7300.0,18.09,18.1,18.08,18.1,7300.0
2015-03-13 14:00:00,18.1,18.1,18.08,18.09,13000.0,18.1,18.1,18.08,18.09,13000.0
2015-03-13 14:05:00,18.09,18.1,18.08,18.09,15000.0,18.09,18.1,18.08,18.09,15000.0
2015-03-13 14:10:00,18.09,18.1,18.08,18.09,61800.0,18.09,18.1,18.08,18.09,61800.0
2015-03-13 14:15:00,18.09,18.09,18.08,18.09,7000.0,18.09,18.09,18.08,18.09,7000.0
2015-03-13 14:20:00,18.08,18.09,18.06,18.07,7900.0,18.08,18.09,18.06,18.07,7900.0
2015-03-13 14:25:00,18.06,18.09,18.06,18.08,12300.0,18.06,18.09,18.06,18.08,12300.0
2015-03-13 14:30:00,18.09,18.09,18.07,18.09,6200.0,18.09,18.09,18.07,18.09,6200.0
2015-03-13 14:35:00,18.09,18.09,18.07,18.07,8500.0,18.09,18.09,18.07,18.07,8500.0
2015-03-13 14:40:00,18.07,18.08,18.05,18.06,6500.0,18.07,18.08,18.05,18.06,6500.0
2015-03-13 14:45:00,18.07,18.1,18.06,18.07,11600.0,18.07,18.1,18.06,18.07,11600.0
2015-03-13 14:50:00,18.08,18.08,18.06,18.06,6300.0,18.08,18.08,18.06,18.06,6300.0
2015-03-13 14:55:00,18.06,18.07,18.04,18.05,19100.0,18.06,18.07,18.04,18.05,19100.0
2015-03-13 15:00:00,18.06,18.08,18.05,18.06,44200.0,18.06,18.08,18.05,18.06,44200.0
2015-03-13 15:05:00,18.06,18.09,18.06,18.07,768000.0,18.06,18.09,18.06,18.07,768000.0
2015-03-13 15:10:00,18.08,18.1,18.06,18.08,397600.0,18.08,18.1,18.06,18.08,397600.0
2015-03-13 15:15:00,18.07,18.1,18.06,18.09,80400.0,18.07,18.1,18.06,18.09,80400.0
2015-03-13 15:20:00,18.09,18.1,18.09,18.1,9600.0,18.09,18.1,18.09,18.1,9600.0
2015-03-13 15:25:00,18.1,18.14,18.09,18.13,100300.0,18.1,18.14,18.09,18.13,100300.0
2015-03-13 15:30:00,18.13,18.13,18.11,18.13,195100.0,18.13,18.13,18.11,18.13,195100.0
2015-03-13 15:35:00,18.13,18.18,18.12,18.17,27700.0,18.13,18.18,18.12,18.17,27700.0
2015-03-13 15:40:00,18.18,18.19,18.14,18.14,100100.0,18.18,18.19,18.14,18.14,100100.0
2015-03-13 15:45:00,18.15,18.18,18.14,18.18,34700.0,18.15,18.18,18.14,18.18,34700.0
2015-03-13 15:50:00,18.17,18.18,18.12,18.16,100000.0,18.17,18.18,18.12,18.16,100000.0
2015-03-13 15:55:00,18.16,18.16,18.11,18.11,293000.0,18.16,18.16,18.11,18.11,293000.0
2015-03-16 09:30:00,18.19,18.32,18.04,18.3,284500.0,18.19,18.32,18.04,18.3,284500.0
2015-03-16 09:35:00,18.31,18.4,18.31,18.35,15800.0,18.31,18.4,18.31,18.35,15800.0
2015-03-16 09:40:00,18.35,18.42,18.33,18.39,25500.0,18.35,18.42,18.33,18.39,25500.0
2015-03-16 09:45:00,18.39,18.45,18.33,18.41,73800.0,18.39,18.45,18.33,18.41,73800.0
2015-03-16 09:50:00,18.43,18.46,18.41,18.41,39000.0,18.43,18.46,18.41,18.41,39000.0
2015-03-16 09:55:00,18.41,18.42,18.34,18.34,40400.0,18.41,18.42,18.34,18.34,40400.0
2015-03-16 10:00:00,18.34,18.37,18.34,18.37,13100.0,18.34,18.37,18.34,18.37,13100.0
2015-03-16 10:05:00,18.37,18.4,18.37,18.39,10500.0,18.37,18.4,18.37,18.39,10500.0
2015-03-16 10:10:00,18.4,18.41,18.36,18.39,18400.0,18.4,18.41,18.36,18.39,18400.0
2015-03-16 10:15:00,18.39,18.43,18.38,18.42,9600.0,18.39,18.43,18.38,18.42,9600.0
2015-03-16 10:20:00,18.42,18.43,18.38,18.39,13500.0,18.42,18.43,18.38,18.39,13500.0
2015-03-16 10:25:00,18.38,18.41,18.38,18.4,7200.0,18.38,18.41,18.38,18.4,7200.0
2015-03-16 10:30:00,18.4,18.43,18.38,18.42,50300.0,18.4,18.43,18.38,18.42,50300.0
2015-03-16 10:35:00,18.41,18.44,18.38,18.39,69100.0,18.41,18.44,18.38,18.39,69100.0
2015-03-16 10:40:00,18.38,18.42,18.38,18.4,349900.0,18.38,18.42,18.38,18.4,349900.0
2015-03-16 10:45:00,18.39,18.48,18.39,18.47,31900.0,18.39,18.48,18.39,18.47,31900.0
2015-03-16 10:50:00,18.46,18.47,18.45,18.46,12200.0,18.46,18.47,18.45,18.46,12200.0
2015-03-16 10:55:00,18.46,18.47,18.45,18.46,13000.0,18.46,18.47,18.45,18.46,13000.0
2015-03-16 11:00:00,18.46,18.47,18.44,18.44,16200.0,18.46,18.47,18.44,18.44,16200.0
2015-03-16 11:05:00,18.45,18.45,18.4,18.4,25700.0,18.45,18.45,18.4,18.4,25700.0
2015-03-16 11:10:00,18.4,18.42,18.39,18.39,14600.0,18.4,18.42,18.39,18.39,14600.0
2015-03-16 11:15:00,18.39,18.4,18.36,18.39,17100.0,18.39,18.4,18.36,18.39,17100.0
2015-03-16 11:20:00,18.38,18.4,18.37,18.37,13500.0,18.38,18.4,18.37,18.37,13500.0
2015-03-16 11:25:00,18.38,18.41,18.37,18.37,19700.0,18.38,18.41,18.37,18.37,19700.0
2015-03-16 11:30:00,18.38,18.39,18.37,18.39,8200.0,18.38,18.39,18.37,18.39,8200.0
2015-03-16 11:35:00,18.39,18.41,18.38,18.41,17200.0,18.39,18.41,18.38,18.41,17200.0
2015-03-16 11:40:00,18.41,18.44,18.39,18.4,35400.0,18.41,18.44,18.39,18.4,35400.0
2015-03-16 11:45:00,18.4,18.45,18.39,18.45,58900.0,18.4,18.45,18.39,18.45,58900.0
2015-03-16 11:50:00,18.45,18.46,18.44,18.45,9500.0,18.45,18.46,18.44,18.45,9500.0
2015-03-16 11:55:00,18.45,18.45,18.42,18.43,12600.0,18.45,18.45,18.42,18.43,12600.0
2015-03-16 12:00:00,18.43,18.43,18.4,18.4,5500.0,18.43,18.43,18.4,18.4,5500.0
2015-03-16 12:05:00,18.4,18.42,18.4,18.4,9200.0,18.4,18.42,18.4,18.4,9200.0
2015-03-16 12:10:00,18.4,18.41,18.4,18.41,7500.0,18.4,18.41,18.4,18.41,7500.0
2015-03-16 12:15:00,18.4,18.42,18.4,18.41,37600.0,18.4,18.42,18.4,18.41,37600.0
2015-03-16 12:20:00,18.4,18.41,18.39,18.4,17400.0,18.4,18.41,18.39,18.4,17400.0
2015-03-16 12:25:00,18.39,18.4,18.38,18.38,5700.0,18.39,18.4,18.38,18.38,5700.0
2015-03-16 12:30:00,18.38,18.39,18.36,18.37,16800.0,18.38,18.39,18.36,18.37,16800.0
2015-03-16 12:35:00,18.36,18.39,18.36,18.37,17500.0,18.36,18.39,18.36,18.37,17500.0
2015-03-16 12:40:00,18.37,18.38,18.37,18.37,6900.0,18.37,18.38,18.37,18.37,6900.0
2015-03-16 12:45:00,18.37,18.4,18.34,18.37,203700.0,18.37,18.4,18.34,18.37,203700.0
2015-03-16 12:50:00,18.36,18.38,18.36,18.38,308900.0,18.36,18.38,18.36,18.38,308900.0
2015-03-16 12:55:00,18.37,18.38,18.35,18.36,20400.0,18.37,18.38,18.35,18.36,20400.0
2015-03-16 13:00:00,18.36,18.38,18.35,18.36,39400.0,18.36,18.38,18.35,18.36,39400.0
2015-03-16 13:05:00,18.36,18.39,18.36,18.39,38600.0,18.36,18.39,18.36,18.39,38600.0
2015-03-16 13:10:00,18.39,18.45,18.38,18.45,32900.0,18.39,18.45,18.38,18.45,32900.0
2015-03-16 13:15:00,18.45,18.47,18.44,18.44,12700.0,18.45,18.47,18.44,18.44,12700.0
2015-03-16 13:20:00,18.45,18.46,18.43,18.44,10400.0,18.45,18.46,18.43,18.44,10400.0
2015-03-16 13:25:00,18.45,18.45,18.42,18.44,8400.0,18.45,18.45,18.42,18.44,8400.0
2015-03-16 13:30:00,18.43,18.45,18.43,18.43,8900.0,18.43,18.45,18.43,18.43,8900.0
2015-03-16 13:35:00,18.43,18.46,18.42,18.46,7700.0,18.43,18.46,18.42,18.46,7700.0
2015-03-16 13:40:00,18.46,18.46,18.45,18.46,4500.0,18.46,18.46,18.45,18.46,4500.0
2015-03-16 13:45:00,18.46,18.46,18.44,18.44,17500.0,18.46,18.46,18.44,18.44,17500.0
2015-03-16 13:50:00,18.45,18.47,18.44,18.46,39600.0,18.45,18.47,18.44,18.46,39600.0
2015-03-16 13:55:00,18.46,18.48,18.45,18.46,107300.0,18.46,18.48,18.45,18.46,107300.0
2015-03-16 14:00:00,18.47,18.49,18.46,18.47,22100.0,18.47,18.49,18.46,18.47,22100.0
2015-03-16 14:05:00,18.47,18.49,18.47,18.48,9400.0,18.47,18.49,18.47,18.48,9400.0
2015-03-16 14:10:00,18.48,18.49,18.47,18.49,5500.0,18.48,18.49,18.47,18.49,5500.0
2015-03-16 14:15:00,18.48,18.5,18.48,18.5,37800.0,18.48,18.5,18.48,18.5,37800.0
2015-03-16 14:20:00,18.5,18.5,18.48,18.49,82400.0,18.5,18.5,18.48,18.49,82400.0
2015-03-16 14:25:00,18.5,18.53,18.49,18.53,27200.0,18.5,18.53,18.49,18.53,27200.0
2015-03-16 14:30:00,18.53,18.54,18.52,18.53,16600.0,18.53,18.54,18.52,18.53,16600.0
2015-03-16 14:35:00,18.54,18.54,18.5,18.51,14300.0,18.54,18.54,18.5,18.51,14300.0
2015-03-16 14:40:00,18.5,18.53,18.49,18.53,23600.0,18.5,18.53,18.49,18.53,23600.0
2015-03-16 14:45:00,18.52,18.54,18.52,18.53,33300.0,18.52,18.54,18.52,18.53,33300.0
2015-03-16 14:50:00,18.54,18.54,18.53,18.54,9500.0,18.54,18.54,18.53,18.54,9500.0
2015-03-16 14:55:00,18.53,18.55,18.53,18.55,84300.0,18.53,18.55,18.53,18.55,84300.0
2015-03-16 15:00:00,18.55,18.55,18.54,18.55,19300.0,18.55,18.55,18.54,18.55,19300.0
2015-03-16 15:05:00,18.55,18.55,18.49,18.51,50100.0,18.55,18.55,18.49,18.51,50100.0
2015-03-16 15:10:00,18.51,18.52,18.5,18.52,19300.0,18.51,18.52,18.5,18.52,19300.0
2015-03-16 15:15:00,18.52,18.52,18.49,18.51,53400.0,18.52,18.52,18.49,18.51,53400.0
2015-03-16 15:20:00,18.51,18.51,18.5,18.51,8300.0,18.51,18.51,18.5,18.51,8300.0
2015-03-16 15:25:00,18.51,18.51,18.5,18.5,10900.0,18.51,18.51,18.5,18.5,10900.0
2015-03-16 15:30:00,18.51,18.51,18.5,18.51,23700.0,18.51,18.51,18.5,18.51,23700.0
2015-03-16 15:35:00,18.51,18.52,18.49,18.5,65300.0,18.51,18.52,18.49,18.5,65300.0
2015-03-16 15:40:00,18.5,18.52,18.49,18.51,37300.0,18.5,18.52,18.49,18.51,37300.0
2015-03-16 15:45:00,18.5,18.51,18.5,18.5,22300.0,18.5,18.51,18.5,18.5,22300.0
2015-03-16 15:50:00,18.51,18.58,18.51,18.56,168000.0,18.51,18.58,18.51,18.56,168000.0
2015-03-16 15:55:00,18.55,18.56,18.51,18.52,173700.0,18.55,18.56,18.51,18.52,173700.0
2015-03-17 09:30:00,18.45,18.5,18.39,18.47,11700.0,18.45,18.5,18.39,18.47,11700.0
2015-03-17 09:35:00,18.5,18.57,18.5,18.51,13200.0,18.5,18.57,18.5,18.51,13200.0
2015-03-17 09:40:00,18.52,18.53,18.5,18.52,10300.0,18.52,18.53,18.5,18.52,10300.0
2015-03-17 09:45:00,18.53,18.53,18.49,18.5,10400.0,18.53,18.53,18.49,18.5,10400.0
2015-03-17 09:50:00,18.49,18.51,18.48,18.51,5300.0,18.49,18.51,18.48,18.51,5300.0
2015-03-17 09:55:00,18.51,18.51,18.45,18.45,12500.0,18.51,18.51,18.45,18.45,12500.0
2015-03-17 10:00:00,18.45,18.45,18.39,18.41,20400.0,18.45,18.45,18.39,18.41,20400.0
2015-03-17 10:05:00,18.43,18.43,18.42,18.42,1200.0,18.43,18.43,18.42,18.42,1200.0
2015-03-17 10:10:00,18.41,18.43,18.4,18.4,10700.0,18.41,18.43,18.4,18.4,10700.0
2015-03-17 10:15:00,18.41,18.42,18.4,18.41,7900.0,18.41,18.42,18.4,18.41,7900.0
2015-03-17 10:20:00,18.42,18.43,18.38,18.39,15000.0,18.42,18.43,18.38,18.39,15000.0
2015-03-17 10:25:00,18.39,18.39,18.35,18.36,11000.0,18.39,18.39,18.35,18.36,11000.0
2015-03-17 10:30:00,18.37,18.37,18.34,18.35,10200.0,18.37,18.37,18.34,18.35,10200.0
2015-03-17 10:35:00,18.34,18.36,18.32,18.36,50300.0,18.34,18.36,18.32,18.36,50300.0
2015-03-17 10:40:00,18.36,18.36,18.35,18.35,2300.0,18.36,18.36,18.35,18.35,2300.0
2015-03-17 10:45:00,18.35,18.42,18.34,18.36,62200.0,18.35,18.42,18.34,18.36,62200.0
2015-03-17 10:50:00,18.36,18.42,18.34,18.39,25600.0,18.36,18.42,18.34,18.39,25600.0
2015-03-17 10:55:00,18.39,18.42,18.37,18.38,10800.0,18.39,18.42,18.37,18.38,10800.0
2015-03-17 11:00:00,18.38,18.39,18.36,18.36,6200.0,18.38,18.39,18.36,18.36,6200.0
2015-03-17 11:05:00,18.36,18.36,18.31,18.32,20600.0,18.36,18.36,18.31,18.32,20600.0
2015-03-17 11:10:00,18.32,18.33,18.31,18.31,17500.0,18.32,18.33,18.31,18.31,17500.0
2015-03-17 11:15:00,18.31,18.32,18.29,18.3,13600.0,18.31,18.32,18.29,18.3,13600.0
2015-03-17 11:20:00,18.3,18.31,18.29,18.3,33000.0,18.3,18.31,18.29,18.3,33000.0
2015-03-17 11:25:00,18.3,18.32,18.3,18.32,36300.0,18.3,18.32,18.3,18.32,36300.0
2015-03-17 11:30:00,18.32,18.33,18.31,18.33,19500.0,18.32,18.33,18.31,18.33,19500.0
2015-03-17 11:35:00,18.32,18.33,18.32,18.32,8900.0,18.32,18.33,18.32,18.32,8900.0
2015-03-17 11:40:00,18.31,18.32,18.3,18.32,37100.0,18.31,18.32,18.3,18.32,37100.0
2015-03-17 11:45:00,18.31,18.35,18.31,18.33,16200.0,18.31,18.35,18.31,18.33,16200.0
2015-03-17 11:50:00,18.33,18.36,18.32,18.35,8400.0,18.33,18.36,18.32,18.35,8400.0
2015-03-17 11:55:00,18.35,18.37,18.35,18.36,13600.0,18.35,18.37,18.35,18.36,13600.0
2015-03-17 12:00:00,18.36,18.37,18.36,18.36,2100.0,18.36,18.37,18.36,18.36,2100.0
2015-03-17 12:05:00,18.36,18.36,18.35,18.36,7700.0,18.36,18.36,18.35,18.36,7700.0
2015-03-17 12:10:00,18.36,18.38,18.35,18.36,11900.0,18.36,18.38,18.35,18.36,11900.0
2015-03-17 12:15:00,18.36,18.4,18.35,18.37,33000.0,18.36,18.4,18.35,18.37,33000.0
2015-03-17 12:20:00,18.38,18.39,18.37,18.37,3800.0,18.38,18.39,18.37,18.37,3800.0
2015-03-17 12:25:00,18.36,18.41,18.36,18.4,9800.0,18.36,18.41,18.36,18.4,9800.0
2015-03-17 12:30:00,18.4,18.41,18.4,18.41,2300.0,18.4,18.41,18.4,18.41,2300.0
2015-03-17 12:35:00,18.41,18.41,18.4,18.41,1000.0,18.41,18.41,18.4,18.41,1000.0
2015-03-17 12:40:00,18.4,18.41,18.39,18.39,9000.0,18.4,18.41,18.39,18.39,9000.0
2015-03-17 12:45:00,18.39,18.4,18.39,18.4,33900.0,18.39,18.4,18.39,18.4,33900.0
2015-03-17 12:50:00,18.39,18.4,18.39,18.39,500.0,18.39,18.4,18.39,18.39,500.0
2015-03-17 12:55:00,18.39,18.41,18.39,18.41,8100.0,18.39,18.41,18.39,18.41,8100.0
2015-03-17 13:00:00,18.41,18.41,18.39,18.4,4800.0,18.41,18.41,18.39,18.4,4800.0
2015-03-17 13:05:00,18.4,18.41,18.39,18.41,7600.0,18.4,18.41,18.39,18.41,7600.0
2015-03-17 13:10:00,18.4,18.41,18.38,18.39,6200.0,18.4,18.41,18.38,18.39,6200.0
2015-03-17 13:15:00,18.39,18.41,18.38,18.41,149200.0,18.39,18.41,18.38,18.41,149200.0
2015-03-17 13:20:00,18.41,18.43,18.41,18.43,6800.0,18.41,18.43,18.41,18.43,6800.0
2015-03-17 13:25:00,18.43,18.43,18.41,18.42,72600.0,18.43,18.43,18.41,18.42,72600.0
2015-03-17 13:30:00,18.41,18.42,18.4,18.41,178000.0,18.41,18.42,18.4,18.41,178000.0
2015-03-17 13:35:00,18.41,18.42,18.4,18.42,17100.0,18.41,18.42,18.4,18.42,17100.0
2015-03-17 13:40:00,18.42,18.43,18.41,18.43,7300.0,18.42,18.43,18.41,18.43,7300.0
2015-03-17 13:45:00,18.43,18.43,18.42,18.42,1700.0,18.43,18.43,18.42,18.42,1700.0
2015-03-17 13:50:00,18.43,18.43,18.42,18.43,1900.0,18.43,18.43,18.42,18.43,1900.0
2015-03-17 13:55:00,18.42,18.44,18.42,18.44,13800.0,18.42,18.44,18.42,18.44,13800.0
2015-03-17 14:00:00,18.44,18.45,18.42,18.43,29300.0,18.44,18.45,18.42,18.43,29300.0
2015-03-17 14:05:00,18.42,18.44,18.42,18.44,8400.0,18.42,18.44,18.42,18.44,8400.0
2015-03-17 14:10:00,18.44,18.45,18.43,18.45,12600.0,18.44,18.45,18.43,18.45,12600.0
2015-03-17 14:15:00,18.44,18.45,18.43,18.44,4300.0,18.44,18.45,18.43,18.44,4300.0
2015-03-17 14:20:00,18.44,18.45,18.43,18.44,12500.0,18.44,18.45,18.43,18.44,12500.0
2015-03-17 14:25:00,18.43,18.43,18.41,18.41,10000.0,18.43,18.43,18.41,18.41,10000.0
2015-03-17 14:30:00,18.41,18.42,18.41,18.41,1700.0,18.41,18.42,18.41,18.41,1700.0
2015-03-17 14:35:00,18.42,18.42,18.4,18.4,46000.0,18.42,18.42,18.4,18.4,46000.0
2015-03-17 14:40:00,18.41,18.41,18.39,18.39,31000.0,18.41,18.41,18.39,18.39,31000.0
2015-03-17 14:45:00,18.4,18.41,18.38,18.39,663100.0,18.4,18.41,18.38,18.39,663100.0
2015-03-17 14:50:00,18.39,18.4,18.39,18.4,5000.0,18.39,18.4,18.39,18.4,5000.0
2015-03-17 14:55:00,18.39,18.4,18.39,18.39,5400.0,18.39,18.4,18.39,18.39,5400.0
2015-03-17 15:00:00,18.39,18.4,18.38,18.38,32300.0,18.39,18.4,18.38,18.38,32300.0
2015-03-17 15:05:00,18.38,18.38,18.36,18.38,19600.0,18.38,18.38,18.36,18.38,19600.0
2015-03-17 15:10:00,18.38,18.38,18.37,18.38,30300.0,18.38,18.38,18.37,18.38,30300.0
2015-03-17 15:15:00,18.38,18.38,18.37,18.38,7700.0,18.38,18.38,18.37,18.38,7700.0
2015-03-17 15:20:00,18.38,18.38,18.37,18.38,11700.0,18.38,18.38,18.37,18.38,11700.0
2015-03-17 15:25:00,18.38,18.38,18.37,18.38,11600.0,18.38,18.38,18.37,18.38,11600.0
2015-03-17 15:30:00,18.38,18.41,18.37,18.41,12300.0,18.38,18.41,18.37,18.41,12300.0
2015-03-17 15:35:00,18.4,18.41,18.39,18.41,19300.0,18.4,18.41,18.39,18.41,19300.0
2015-03-17 15:40:00,18.41,18.43,18.39,18.41,45100.0,18.41,18.43,18.39,18.41,45100.0
2015-03-17 15:45:00,18.41,18.44,18.41,18.44,37200.0,18.41,18.44,18.41,18.44,37200.0
2015-03-17 15:50:00,18.44,18.44,18.41,18.41,50000.0,18.44,18.44,18.41,18.41,50000.0
2015-03-17 15:55:00,18.41,18.42,18.37,18.39,112600.0,18.41,18.42,18.37,18.39,112600.0
2015-03-18 09:30:00,18.3,18.44,18.28,18.38,29000.0,18.3,18.44,18.28,18.38,29000.0
2015-03-18 09:35:00,18.37,18.37,18.32,18.37,5300.0,18.37,18.37,18.32,18.37,5300.0
2015-03-18 09:40:00,18.35,18.36,18.32,18.34,3900.0,18.35,18.36,18.32,18.34,3900.0
2015-03-18 09:45:00,18.33,18.35,18.31,18.35,5100.0,18.33,18.35,18.31,18.35,5100.0
2015-03-18 09:50:00,18.36,18.39,18.36,18.38,3800.0,18.36,18.39,18.36,18.38,3800.0
2015-03-18 09:55:00,18.37,18.39,18.35,18.39,2500.0,18.37,18.39,18.35,18.39,2500.0
2015-03-18 10:00:00,18.39,18.4,18.39,18.39,2500.0,18.39,18.4,18.39,18.39,2500.0
2015-03-18 10:05:00,18.39,18.42,18.39,18.42,3100.0,18.39,18.42,18.39,18.42,3100.0
2015-03-18 10:10:00,18.41,18.43,18.4,18.4,5900.0,18.41,18.43,18.4,18.4,5900.0
2015-03-18 10:15:00,18.4,18.42,18.38,18.42,8500.0,18.4,18.42,18.38,18.42,8500.0
2015-03-18 10:20:00,18.42,18.43,18.42,18.42,4600.0,18.42,18.43,18.42,18.42,4600.0
2015-03-18 10:25:00,18.43,18.45,18.43,18.45,7000.0,18.43,18.45,18.43,18.45,7000.0
2015-03-18 10:30:00,18.45,18.47,18.44,18.47,25800.0,18.45,18.47,18.44,18.47,25800.0
2015-03-18 10:35:00,18.47,18.48,18.47,18.48,3900.0,18.47,18.48,18.47,18.48,3900.0
2015-03-18 10:40:00,18.48,18.5,18.47,18.5,25500.0,18.48,18.5,18.47,18.5,25500.0
2015-03-18 10:45:00,18.5,18.54,18.46,18.46,74100.0,18.5,18.54,18.46,18.46,74100.0
2015-03-18 10:50:00,18.46,18.53,18.46,18.52,147800.0,18.46,18.53,18.46,18.52,147800.0
2015-03-18 10:55:00,18.53,18.53,18.52,18.53,6000.0,18.53,18.53,18.52,18.53,6000.0
2015-03-18 11:00:00,18.52,18.58,18.52,18.58,56800.0,18.52,18.58,18.52,18.58,56800.0
2015-03-18 11:05:00,18.58,18.59,18.57,18.57,8200.0,18.58,18.59,18.57,18.57,8200.0
2015-03-18 11:10:00,18.58,18.58,18.56,18.57,3300.0,18.58,18.58,18.56,18.57,3300.0
2015-03-18 11:15:00,18.57,18.58,18.56,18.58,17900.0,18.57,18.58,18.56,18.58,17900.0
2015-03-18 11:20:00,18.58,18.58,18.55,18.57,13700.0,18.58,18.58,18.55,18.57,13700.0
2015-03-18 11:25:00,18.56,18.57,18.54,18.55,10300.0,18.56,18.57,18.54,18.55,10300.0
2015-03-18 11:30:00,18.55,18.55,18.52,18.53,12600.0,18.55,18.55,18.52,18.53,12600.0
2015-03-18 11:35:00,18.53,18.54,18.52,18.53,6300.0,18.53,18.54,18.52,18.53,6300.0
2015-03-18 11:40:00,18.53,18.54,18.53,18.54,2800.0,18.53,18.54,18.53,18.54,2800.0
2015-03-18 11:45:00,18.54,18.54,18.53,18.54,3900.0,18.54,18.54,18.53,18.54,3900.0
2015-03-18 11:50:00,18.54,18.55,18.53,18.55,9700.0,18.54,18.55,18.53,18.55,9700.0
2015-03-18 11:55:00,18.55,18.57,18.54,18.57,15100.0,18.55,18.57,18.54,18.57,15100.0
2015-03-18 12:00:00,18.57,18.58,18.54,18.55,11900.0,18.57,18.58,18.54,18.55,11900.0
2015-03-18 12:05:00,18.55,18.57,18.54,18.57,7900.0,18.55,18.57,18.54,18.57,7900.0
2015-03-18 12:10:00,18.56,18.56,18.54,18.56,12000.0,18.56,18.56,18.54,18.56,12000.0
2015-03-18 12:15:00,18.56,18.57,18.55,18.56,8200.0,18.56,18.57,18.55,18.56,8200.0
2015-03-18 12:20:00,18.56,18.56,18.54,18.55,4800.0,18.56,18.56,18.54,18.55,4800.0
2015-03-18 12:25:00,18.55,18.56,18.54,18.55,7000.0,18.55,18.56,18.54,18.55,7000.0
2015-03-18 12:30:00,18.55,18.55,18.54,18.55,1600.0,18.55,18.55,18.54,18.55,1600.0
2015-03-18 12:35:00,18.55,18.56,18.54,18.55,17200.0,18.55,18.56,18.54,18.55,17200.0
2015-03-18 12:40:00,18.54,18.54,18.51,18.52,15000.0,18.54,18.54,18.51,18.52,15000.0
2015-03-18 12:45:00,18.51,18.52,18.5,18.51,4300.0,18.51,18.52,18.5,18.51,4300.0
2015-03-18 12:50:00,18.51,18.52,18.51,18.52,3700.0,18.51,18.52,18.51,18.52,3700.0
2015-03-18 12:55:00,18.51,18.52,18.5,18.51,3500.0,18.51,18.52,18.5,18.51,3500.0
2015-03-18 13:00:00,18.51,18.52,18.49,18.49,12800.0,18.51,18.52,18.49,18.49,12800.0
2015-03-18 13:05:00,18.49,18.49,18.47,18.48,2700.0,18.49,18.49,18.47,18.48,2700.0
2015-03-18 13:10:00,18.48,18.5,18.48,18.5,83700.0,18.48,18.5,18.48,18.5,83700.0
2015-03-18 13:15:00,18.49,18.5,18.49,18.5,2100.0,18.49,18.5,18.49,18.5,2100.0
2015-03-18 13:20:00,18.5,18.51,18.5,18.5,2200.0,18.5,18.51,18.5,18.5,2200.0
2015-03-18 13:25:00,18.51,18.51,18.49,18.5,9800.0,18.51,18.51,18.49,18.5,9800.0
2015-03-18 13:30:00,18.51,18.51,18.5,18.51,3600.0,18.51,18.51,18.5,18.51,3600.0
2015-03-18 13:35:00,18.5,18.52,18.5,18.5,16500.0,18.5,18.52,18.5,18.5,16500.0
2015-03-18 13:40:00,18.5,18.51,18.5,18.5,1900.0,18.5,18.51,18.5,18.5,1900.0
2015-03-18 13:45:00,18.51,18.51,18.49,18.5,8300.0,18.51,18.51,18.49,18.5,8300.0
2015-03-18 13:50:00,18.5,18.52,18.5,18.51,9400.0,18.5,18.52,18.5,18.51,9400.0
2015-03-18 13:55:00,18.51,18.54,18.51,18.54,6100.0,18.51,18.54,18.51,18.54,6100.0
2015-03-18 14:00:00,18.55,18.66,18.53,18.62,55200.0,18.55,18.66,18.53,18.62,55200.0
2015-03-18 14:05:00,18.63,18.74,18.63,18.69,25500.0,18.63,18.74,18.63,18.69,25500.0
2015-03-18 14:10:00,18.68,18.73,18.68,18.71,21000.0,18.68,18.73,18.68,18.71,21000.0
2015-03-18 14:15:00,18.72,18.77,18.72,18.75,39500.0,18.72,18.77,18.72,18.75,39500.0
2015-03-18 14:20:00,18.74,18.76,18.7,18.72,18000.0,18.74,18.76,18.7,18.72,18000.0
2015-03-18 14:25:00,18.72,18.73,18.7,18.73,25500.0,18.72,18.73,18.7,18.73,25500.0
2015-03-18 14:30:00,18.73,18.74,18.71,18.72,101100.0,18.73,18.74,18.71,18.72,101100.0
2015-03-18 14:35:00,18.71,18.73,18.7,18.72,11000.0,18.71,18.73,18.7,18.72,11000.0
2015-03-18 14:40:00,18.72,18.76,18.72,18.75,28500.0,18.72,18.76,18.72,18.75,28500.0
2015-03-18 14:45:00,18.75,18.77,18.72,18.73,10200.0,18.75,18.77,18.72,18.73,10200.0
2015-03-18 14:50:00,18.73,18.79,18.72,18.78,18900.0,18.73,18.79,18.72,18.78,18900.0
2015-03-18 14:55:00,18.78,18.78,18.72,18.72,31900.0,18.78,18.78,18.72,18.72,31900.0
2015-03-18 15:00:00,18.72,18.72,18.68,18.71,135700.0,18.72,18.72,18.68,18.71,135700.0
2015-03-18 15:05:00,18.71,18.74,18.7,18.74,125800.0,18.71,18.74,18.7,18.74,125800.0
2015-03-18 15:10:00,18.74,18.8,18.72,18.79,37700.0,18.74,18.8,18.72,18.79,37700.0
2015-03-18 15:15:00,18.79,18.82,18.78,18.78,27800.0,18.79,18.82,18.78,18.78,27800.0
2015-03-18 15:20:00,18.78,18.79,18.75,18.76,23100.0,18.78,18.79,18.75,18.76,23100.0
2015-03-18 15:25:00,18.76,18.76,18.72,18.73,29500.0,18.76,18.76,18.72,18.73,29500.0
2015-03-18 15:30:00,18.73,18.74,18.69,18.71,37800.0,18.73,18.74,18.69,18.71,37800.0
2015-03-18 15:35:00,18.71,18.71,18.68,18.7,32200.0,18.71,18.71,18.68,18.7,32200.0
2015-03-18 15:40:00,18.69,18.69,18.67,18.68,21800.0,18.69,18.69,18.67,18.68,21800.0
2015-03-18 15:45:00,18.69,18.69,18.64,18.64,66900.0,18.69,18.69,18.64,18.64,66900.0
2015-03-18 15:50:00,18.65,18.66,18.64,18.64,50900.0,18.65,18.66,18.64,18.64,50900.0
2015-03-18 15:55:00,18.64,18.66,18.62,18.63,102100.0,18.64,18.66,18.62,18.63,102100.0
2015-03-19 09:30:00,18.62,18.66,18.61,18.65,14700.0,18.62,18.66,18.61,18.65,14700.0
2015-03-19 09:35:00,18.65,18.68,18.63,18.68,2800.0,18.65,18.68,18.63,18.68,2800.0
2015-03-19 09:40:00,18.68,18.68,18.65,18.66,9700.0,18.68,18.68,18.65,18.66,9700.0
2015-03-19 09:45:00,18.66,18.67,18.64,18.66,2600.0,18.66,18.67,18.64,18.66,2600.0
2015-03-19 09:50:00,18.66,18.68,18.66,18.67,4400.0,18.66,18.68,18.66,18.67,4400.0
2015-03-19 09:55:00,18.68,18.72,18.67,18.72,29200.0,18.68,18.72,18.67,18.72,29200.0
2015-03-19 10:00:00,18.72,18.72,18.67,18.69,11100.0,18.72,18.72,18.67,18.69,11100.0
2015-03-19 10:05:00,18.69,18.71,18.69,18.71,1700.0,18.69,18.71,18.69,18.71,1700.0
2015-03-19 10:10:00,18.71,18.72,18.7,18.72,14000.0,18.71,18.72,18.7,18.72,14000.0
2015-03-19 10:15:00,18.72,18.73,18.71,18.73,1400.0,18.72,18.73,18.71,18.73,1400.0
2015-03-19 10:20:00,18.73,18.74,18.73,18.74,2200.0,18.73,18.74,18.73,18.74,2200.0
2015-03-19 10:25:00,18.74,18.74,18.72,18.73,3500.0,18.74,18.74,18.72,18.73,3500.0
2015-03-19 10:30:00,18.73,18.73,18.68,18.7,19000.0,18.73,18.73,18.68,18.7,19000.0
2015-03-19 10:35:00,18.7,18.72,18.7,18.71,7200.0,18.7,18.72,18.7,18.71,7200.0
2015-03-19 10:40:00,18.71,18.74,18.71,18.72,15700.0,18.71,18.74,18.71,18.72,15700.0
2015-03-19 10:45:00,18.71,18.72,18.7,18.71,11400.0,18.71,18.72,18.7,18.71,11400.0
2015-03-19 10:50:00,18.7,18.71,18.68,18.69,17800.0,18.7,18.71,18.68,18.69,17800.0
2015-03-19 10:55:00,18.69,18.71,18.69,18.71,1800.0,18.69,18.71,18.69,18.71,1800.0
2015-03-19 11:00:00,18.71,18.71,18.69,18.69,2300.0,18.71,18.71,18.69,18.69,2300.0
2015-03-19 11:05:00,18.7,18.7,18.68,18.68,3600.0,18.7,18.7,18.68,18.68,3600.0
2015-03-19 11:10:00,18.68,18.68,18.67,18.67,6800.0,18.68,18.68,18.67,18.67,6800.0
2015-03-19 11:15:00,18.67,18.67,18.66,18.67,6200.0,18.67,18.67,18.66,18.67,6200.0
2015-03-19 11:20:00,18.67,18.7,18.67,18.69,4200.0,18.67,18.7,18.67,18.69,4200.0
2015-03-19 11:25:00,18.69,18.7,18.66,18.67,7600.0,18.69,18.7,18.66,18.67,7600.0
2015-03-19 11:30:00,18.66,18.67,18.65,18.66,17600.0,18.66,18.67,18.65,18.66,17600.0
2015-03-19 11:35:00,18.65,18.67,18.65,18.67,14400.0,18.65,18.67,18.65,18.67,14400.0
2015-03-19 11:40:00,18.67,18.67,18.62,18.64,15100.0,18.67,18.67,18.62,18.64,15100.0
2015-03-19 11:45:00,18.64,18.64,18.62,18.64,14100.0,18.64,18.64,18.62,18.64,14100.0
2015-03-19 11:50:00,18.63,18.64,18.62,18.64,7400.0,18.63,18.64,18.62,18.64,7400.0
2015-03-19 11:55:00,18.64,18.64,18.63,18.64,11400.0,18.64,18.64,18.63,18.64,11400.0
2015-03-19 12:00:00,18.64,18.65,18.62,18.65,6000.0,18.64,18.65,18.62,18.65,6000.0
2015-03-19 12:05:00,18.65,18.66,18.64,18.66,5500.0,18.65,18.66,18.64,18.66,5500.0
2015-03-19 12:10:00,18.66,18.67,18.64,18.64,3900.0,18.66,18.67,18.64,18.64,3900.0
2015-03-19 12:15:00,18.65,18.65,18.64,18.64,9600.0,18.65,18.65,18.64,18.64,9600.0
2015-03-19 12:20:00,18.64,18.65,18.64,18.64,11700.0,18.64,18.65,18.64,18.64,11700.0
2015-03-19 12:25:00,18.65,18.68,18.64,18.68,7800.0,18.65,18.68,18.64,18.68,7800.0
2015-03-19 12:30:00,18.68,18.68,18.64,18.65,14600.0,18.68,18.68,18.64,18.65,14600.0
2015-03-19 12:35:00,18.65,18.65,18.63,18.64,6100.0,18.65,18.65,18.63,18.64,6100.0
2015-03-19 12:40:00,18.63,18.64,18.62,18.64,7900.0,18.63,18.64,18.62,18.64,7900.0
2015-03-19 12:45:00,18.64,18.64,18.63,18.63,2600.0,18.64,18.64,18.63,18.63,2600.0
2015-03-19 12:50:00,18.63,18.63,18.61,18.62,5400.0,18.63,18.63,18.61,18.62,5400.0
2015-03-19 12:55:00,18.62,18.62,18.61,18.62,400.0,18.62,18.62,18.61,18.62,400.0
2015-03-19 13:00:00,18.62,18.62,18.6,18.61,13700.0,18.62,18.62,18.6,18.61,13700.0
2015-03-19 13:05:00,18.61,18.63,18.6,18.62,7900.0,18.61,18.63,18.6,18.62,7900.0
2015-03-19 13:10:00,18.62,18.63,18.61,18.62,7500.0,18.62,18.63,18.61,18.62,7500.0
2015-03-19 13:15:00,18.61,18.62,18.61,18.62,5700.0,18.61,18.62,18.61,18.62,5700.0
2015-03-19 13:20:00,18.62,18.63,18.61,18.61,14100.0,18.62,18.63,18.61,18.61,14100.0
2015-03-19 13:25:00,18.61,18.63,18.61,18.63,6900.0,18.61,18.63,18.61,18.63,6900.0
2015-03-19 13:30:00,18.63,18.63,18.62,18.63,8000.0,18.63,18.63,18.62,18.63,8000.0
2015-03-19 13:35:00,18.63,18.63,18.62,18.63,7800.0,18.63,18.63,18.62,18.63,7800.0
2015-03-19 13:40:00,18.62,18.63,18.6,18.6,18900.0,18.62,18.63,18.6,18.6,18900.0
2015-03-19 13:45:00,18.6,18.61,18.59,18.6,6300.0,18.6,18.61,18.59,18.6,6300.0
2015-03-19 13:50:00,18.61,18.61,18.6,18.61,3500.0,18.61,18.61,18.6,18.61,3500.0
2015-03-19 13:55:00,18.6,18.61,18.59,18.6,10600.0,18.6,18.61,18.59,18.6,10600.0
2015-03-19 14:00:00,18.6,18.6,18.58,18.58,8700.0,18.6,18.6,18.58,18.58,8700.0
2015-03-19 14:05:00,18.58,18.6,18.58,18.6,6300.0,18.58,18.6,18.58,18.6,6300.0
2015-03-19 14:10:00,18.6,18.6,18.58,18.59,8200.0,18.6,18.6,18.58,18.59,8200.0
2015-03-19 14:15:00,18.59,18.59,18.58,18.58,18600.0,18.59,18.59,18.58,18.58,18600.0
2015-03-19 14:20:00,18.59,18.59,18.58,18.58,7900.0,18.59,18.59,18.58,18.58,7900.0
2015-03-19 14:25:00,18.59,18.61,18.58,18.61,5700.0,18.59,18.61,18.58,18.61,5700.0
2015-03-19 14:30:00,18.61,18.62,18.6,18.61,10700.0,18.61,18.62,18.6,18.61,10700.0
2015-03-19 14:35:00,18.61,18.61,18.6,18.6,4700.0,18.61,18.61,18.6,18.6,4700.0
2015-03-19 14:40:00,18.61,18.61,18.59,18.59,15600.0,18.61,18.61,18.59,18.59,15600.0
2015-03-19 14:45:00,18.6,18.61,18.58,18.59,41800.0,18.6,18.61,18.58,18.59,41800.0
2015-03-19 14:50:00,18.59,18.6,18.57,18.57,17000.0,18.59,18.6,18.57,18.57,17000.0
2015-03-19 14:55:00,18.57,18.59,18.57,18.59,11100.0,18.57,18.59,18.57,18.59,11100.0
2015-03-19 15:00:00,18.59,18.59,18.56,18.58,25300.0,18.59,18.59,18.56,18.58,25300.0
2015-03-19 15:05:00,18.58,18.59,18.57,18.59,15900.0,18.58,18.59,18.57,18.59,15900.0
2015-03-19 15:10:00,18.59,18.59,18.58,18.58,4400.0,18.59,18.59,18.58,18.58,4400.0
2015-03-19 15:15:00,18.59,18.59,18.57,18.57,16000.0,18.59,18.59,18.57,18.57,16000.0
2015-03-19 15:20:00,18.57,18.58,18.56,18.56,22000.0,18.57,18.58,18.56,18.56,22000.0
2015-03-19 15:25:00,18.57,18.59,18.56,18.59,42400.0,18.57,18.59,18.56,18.59,42400.0
2015-03-19 15:30:00,18.59,18.63,18.58,18.63,44800.0,18.59,18.63,18.58,18.63,44800.0
2015-03-19 15:35:00,18.63,18.66,18.62,18.64,45600.0,18.63,18.66,18.62,18.64,45600.0
2015-03-19 15:40:00,18.64,18.64,18.6,18.61,57500.0,18.64,18.64,18.6,18.61,57500.0
2015-03-19 15:45:00,18.61,18.62,18.6,18.61,50800.0,18.61,18.62,18.6,18.61,50800.0
2015-03-19 15:50:00,18.61,18.61,18.59,18.61,146100.0,18.61,18.61,18.59,18.61,146100.0
2015-03-19 15:55:00,18.61,18.61,18.6,18.6,143200.0,18.61,18.61,18.6,18.6,143200.0
2015-03-20 09:30:00,17.94,18.72,17.94,18.65,292100.0,17.94,18.72,17.94,18.65,292100.0
2015-03-20 09:35:00,18.65,18.71,18.6,18.71,10000.0,18.65,18.71,18.6,18.71,10000.0
2015-03-20 09:40:00,18.71,18.71,18.64,18.64,9300.0,18.71,18.71,18.64,18.64,9300.0
2015-03-20 09:45:00,18.64,18.68,18.64,18.64,6400.0,18.64,18.68,18.64,18.64,6400.0
2015-03-20 09:50:00,18.65,18.7,18.65,18.67,11100.0,18.65,18.7,18.65,18.67,11100.0
2015-03-20 09:55:00,18.68,18.71,18.67,18.68,7600.0,18.68,18.71,18.67,18.68,7600.0
2015-03-20 10:00:00,18.68,18.72,18.68,18.71,12500.0,18.68,18.72,18.68,18.71,12500.0
2015-03-20 10:05:00,18.7,18.71,18.7,18.71,6000.0,18.7,18.71,18.7,18.71,6000.0
2015-03-20 10:10:00,18.7,18.73,18.7,18.72,18500.0,18.7,18.73,18.7,18.72,18500.0
2015-03-20 10:15:00,18.72,18.75,18.72,18.75,22500.0,18.72,18.75,18.72,18.75,22500.0
2015-03-20 10:20:00,18.75,18.76,18.74,18.75,11800.0,18.75,18.76,18.74,18.75,11800.0
2015-03-20 10:25:00,18.75,18.75,18.72,18.72,12200.0,18.75,18.75,18.72,18.72,12200.0
2015-03-20 10:30:00,18.73,18.73,18.71,18.71,13200.0,18.73,18.73,18.71,18.71,13200.0
2015-03-20 10:35:00,18.71,18.73,18.71,18.73,13100.0,18.71,18.73,18.71,18.73,13100.0
2015-03-20 10:40:00,18.73,18.73,18.72,18.72,2800.0,18.73,18.73,18.72,18.72,2800.0
2015-03-20 10:45:00,18.73,18.73,18.69,18.69,15900.0,18.73,18.73,18.69,18.69,15900.0
2015-03-20 10:50:00,18.69,18.7,18.69,18.7,2400.0,18.69,18.7,18.69,18.7,2400.0
2015-03-20 10:55:00,18.71,18.71,18.7,18.7,4900.0,18.71,18.71,18.7,18.7,4900.0
2015-03-20 11:00:00,18.71,18.73,18.7,18.73,20300.0,18.71,18.73,18.7,18.73,20300.0
2015-03-20 11:05:00,18.72,18.73,18.7,18.71,8900.0,18.72,18.73,18.7,18.71,8900.0
2015-03-20 11:10:00,18.7,18.72,18.7,18.72,9300.0,18.7,18.72,18.7,18.72,9300.0
2015-03-20 11:15:00,18.72,18.72,18.68,18.69,11700.0,18.72,18.72,18.68,18.69,11700.0
2015-03-20 11:20:00,18.69,18.71,18.69,18.71,4000.0,18.69,18.71,18.69,18.71,4000.0
2015-03-20 11:25:00,18.71,18.72,18.7,18.72,5200.0,18.71,18.72,18.7,18.72,5200.0
2015-03-20 11:30:00,18.72,18.72,18.71,18.71,6500.0,18.72,18.72,18.71,18.71,6500.0
2015-03-20 11:35:00,18.71,18.72,18.7,18.71,13600.0,18.71,18.72,18.7,18.71,13600.0
2015-03-20 11:40:00,18.72,18.72,18.7,18.71,15800.0,18.72,18.72,18.7,18.71,15800.0
2015-03-20 11:45:00,18.71,18.71,18.7,18.71,3900.0,18.71,18.71,18.7,18.71,3900.0
2015-03-20 11:50:00,18.71,18.72,18.7,18.72,39600.0,18.71,18.72,18.7,18.72,39600.0
2015-03-20 11:55:00,18.71,18.72,18.71,18.71,5300.0,18.71,18.72,18.71,18.71,5300.0
2015-03-20 12:00:00,18.71,18.72,18.71,18.71,9100.0,18.71,18.72,18.71,18.71,9100.0
2015-03-20 12:05:00,18.71,18.72,18.71,18.72,5900.0,18.71,18.72,18.71,18.72,5900.0
2015-03-20 12:10:00,18.72,18.75,18.71,18.75,19300.0,18.72,18.75,18.71,18.75,19300.0
2015-03-20 12:15:00,18.76,18.79,18.72,18.78,130500.0,18.76,18.79,18.72,18.78,130500.0
2015-03-20 12:20:00,18.78,18.79,18.78,18.78,7800.0,18.78,18.79,18.78,18.78,7800.0
2015-03-20 12:25:00,18.78,18.79,18.78,18.79,3800.0,18.78,18.79,18.78,18.79,3800.0
2015-03-20 12:30:00,18.79,18.83,18.79,18.83,31000.0,18.79,18.83,18.79,18.83,31000.0
2015-03-20 12:35:00,18.82,18.83,18.81,18.82,40600.0,18.82,18.83,18.81,18.82,40600.0
2015-03-20 12:40:00,18.82,18.83,18.81,18.83,13300.0,18.82,18.83,18.81,18.83,13300.0
2015-03-20 12:45:00,18.83,18.83,18.82,18.83,7800.0,18.83,18.83,18.82,18.83,7800.0
2015-03-20 12:50:00,18.83,18.85,18.82,18.85,12500.0,18.83,18.85,18.82,18.85,12500.0
2015-03-20 12:55:00,18.85,18.86,18.82,18.86,17100.0,18.85,18.86,18.82,18.86,17100.0
2015-03-20 13:00:00,18.85,18.87,18.85,18.86,8600.0,18.85,18.87,18.85,18.86,8600.0
2015-03-20 13:05:00,18.85,18.86,18.84,18.85,11300.0,18.85,18.86,18.84,18.85,11300.0
2015-03-20 13:10:00,18.84,18.85,18.84,18.85,10800.0,18.84,18.85,18.84,18.85,10800.0
2015-03-20 13:15:00,18.85,18.85,18.82,18.82,19500.0,18.85,18.85,18.82,18.82,19500.0
2015-03-20 13:20:00,18.82,18.83,18.79,18.79,15400.0,18.82,18.83,18.79,18.79,15400.0
2015-03-20 13:25:00,18.79,18.79,18.78,18.79,12500.0,18.79,18.79,18.78,18.79,12500.0
2015-03-20 13:30:00,18.78,18.79,18.77,18.78,13500.0,18.78,18.79,18.77,18.78,13500.0
2015-03-20 13:35:00,18.78,18.78,18.76,18.76,18000.0,18.78,18.78,18.76,18.76,18000.0
2015-03-20 13:40:00,18.75,18.76,18.74,18.76,23100.0,18.75,18.76,18.74,18.76,23100.0
2015-03-20 13:45:00,18.76,18.76,18.75,18.75,18600.0,18.76,18.76,18.75,18.75,18600.0
2015-03-20 13:50:00,18.75,18.76,18.74,18.75,19200.0,18.75,18.76,18.74,18.75,19200.0
2015-03-20 13:55:00,18.75,18.79,18.74,18.79,18500.0,18.75,18.79,18.74,18.79,18500.0
2015-03-20 14:00:00,18.78,18.79,18.77,18.78,14400.0,18.78,18.79,18.77,18.78,14400.0
2015-03-20 14:05:00,18.78,18.79,18.77,18.79,11400.0,18.78,18.79,18.77,18.79,11400.0
2015-03-20 14:10:00,18.79,18.79,18.74,18.75,26500.0,18.79,18.79,18.74,18.75,26500.0
2015-03-20 14:15:00,18.75,18.77,18.74,18.77,29200.0,18.75,18.77,18.74,18.77,29200.0
2015-03-20 14:20:00,18.77,18.78,18.76,18.78,12600.0,18.77,18.78,18.76,18.78,12600.0
2015-03-20 14:25:00,18.77,18.77,18.74,18.74,34400.0,18.77,18.77,18.74,18.74,34400.0
2015-03-20 14:30:00,18.75,18.76,18.74,18.75,18200.0,18.75,18.76,18.74,18.75,18200.0
2015-03-20 14:35:00,18.75,18.78,18.74,18.78,49400.0,18.75,18.78,18.74,18.78,49400.0
2015-03-20 14:40:00,18.77,18.79,18.75,18.79,130700.0,18.77,18.79,18.75,18.79,130700.0
2015-03-20 14:45:00,18.79,18.79,18.76,18.77,43900.0,18.79,18.79,18.76,18.77,43900.0
2015-03-20 14:50:00,18.77,18.77,18.74,18.74,31300.0,18.77,18.77,18.74,18.74,31300.0
2015-03-20 14:55:00,18.75,18.76,18.74,18.76,21000.0,18.75,18.76,18.74,18.76,21000.0
2015-03-20 15:00:00,18.76,18.76,18.7,18.71,75100.0,18.76,18.76,18.7,18.71,75100.0
2015-03-20 15:05:00,18.71,18.74,18.71,18.73,32000.0,18.71,18.74,18.71,18.73,32000.0
2015-03-20 15:10:00,18.73,18.74,18.73,18.74,22100.0,18.73,18.74,18.73,18.74,22100.0
2015-03-20 15:15:00,18.73,18.75,18.73,18.74,72000.0,18.73,18.75,18.73,18.74,72000.0
2015-03-20 15:20:00,18.73,18.74,18.71,18.73,42600.0,18.73,18.74,18.71,18.73,42600.0
2015-03-20 15:25:00,18.72,18.73,18.7,18.71,29200.0,18.72,18.73,18.7,18.71,29200.0
2015-03-20 15:30:00,18.71,18.72,18.69,18.7,28500.0,18.71,18.72,18.69,18.7,28500.0
2015-03-20 15:35:00,18.71,18.72,18.69,18.71,30800.0,18.71,18.72,18.69,18.71,30800.0
2015-03-20 15:40:00,18.72,18.72,18.69,18.72,46300.0,18.72,18.72,18.69,18.72,46300.0
2015-03-20 15:45:00,18.72,18.74,18.7,18.7,58500.0,18.72,18.74,18.7,18.7,58500.0
2015-03-20 15:50:00,18.71,18.71,18.64,18.65,337500.0,18.71,18.71,18.64,18.65,337500.0
2015-03-20 15:55:00,18.64,18.67,18.64,18.67,388400.0,18.64,18.67,18.64,18.67,388400.0
2015-03-23 09:30:00,18.66,18.68,18.65,18.67,17800.0,18.66,18.68,18.65,18.67,17800.0
2015-03-23 09:35:00,18.68,18.68,18.58,18.62,12400.0,18.68,18.68,18.58,18.62,12400.0
2015-03-23 09:40:00,18.63,18.63,18.6,18.62,6800.0,18.63,18.63,18.6,18.62,6800.0
2015-03-23 09:45:00,18.62,18.63,18.6,18.63,10100.0,18.62,18.63,18.6,18.63,10100.0
2015-03-23 09:50:00,18.63,18.63,18.59,18.6,15600.0,18.63,18.63,18.59,18.6,15600.0
2015-03-23 09:55:00,18.61,18.61,18.58,18.58,9500.0,18.61,18.61,18.58,18.58,9500.0
2015-03-23 10:00:00,18.6,18.6,18.57,18.59,9800.0,18.6,18.6,18.57,18.59,9800.0
2015-03-23 10:05:00,18.58,18.6,18.57,18.59,7100.0,18.58,18.6,18.57,18.59,7100.0
2015-03-23 10:10:00,18.59,18.61,18.58,18.58,13600.0,18.59,18.61,18.58,18.58,13600.0
2015-03-23 10:15:00,18.59,18.6,18.58,18.59,8800.0,18.59,18.6,18.58,18.59,8800.0
2015-03-23 10:20:00,18.59,18.6,18.58,18.59,9300.0,18.59,18.6,18.58,18.59,9300.0
2015-03-23 10:25:00,18.59,18.6,18.59,18.59,8000.0,18.59,18.6,18.59,18.59,8000.0
2015-03-23 10:30:00,18.6,18.61,18.59,18.61,11900.0,18.6,18.61,18.59,18.61,11900.0
2015-03-23 10:35:00,18.61,18.65,18.6,18.65,9800.0,18.61,18.65,18.6,18.65,9800.0
2015-03-23 10:40:00,18.66,18.67,18.65,18.67,5700.0,18.66,18.67,18.65,18.67,5700.0
2015-03-23 10:45:00,18.67,18.68,18.66,18.66,7100.0,18.67,18.68,18.66,18.66,7100.0
2015-03-23 10:50:00,18.66,18.67,18.65,18.66,20700.0,18.66,18.67,18.65,18.66,20700.0
2015-03-23 10:55:00,18.66,18.66,18.63,18.65,4700.0,18.66,18.66,18.63,18.65,4700.0
2015-03-23 11:00:00,18.65,18.65,18.62,18.64,129300.0,18.65,18.65,18.62,18.64,129300.0
2015-03-23 11:05:00,18.63,18.66,18.62,18.66,8300.0,18.63,18.66,18.62,18.66,8300.0
2015-03-23 11:10:00,18.66,18.66,18.65,18.66,5200.0,18.66,18.66,18.65,18.66,5200.0
2015-03-23 11:15:00,18.66,18.67,18.66,18.66,1400.0,18.66,18.67,18.66,18.66,1400.0
2015-03-23 11:20:00,18.66,18.66,18.61,18.61,14800.0,18.66,18.66,18.61,18.61,14800.0
2015-03-23 11:25:00,18.62,18.62,18.59,18.59,21300.0,18.62,18.62,18.59,18.59,21300.0
2015-03-23 11:30:00,18.6,18.62,18.6,18.62,24300.0,18.6,18.62,18.6,18.62,24300.0
2015-03-23 11:35:00,18.62,18.63,18.61,18.62,28700.0,18.62,18.63,18.61,18.62,28700.0
2015-03-23 11:40:00,18.61,18.62,18.59,18.59,31200.0,18.61,18.62,18.59,18.59,31200.0
2015-03-23 11:45:00,18.59,18.61,18.57,18.6,36100.0,18.59,18.61,18.57,18.6,36100.0
2015-03-23 11:50:00,18.6,18.61,18.58,18.61,22200.0,18.6,18.61,18.58,18.61,22200.0
2015-03-23 11:55:00,18.61,18.62,18.6,18.61,5100.0,18.61,18.62,18.6,18.61,5100.0
2015-03-23 12:00:00,18.61,18.63,18.61,18.63,3000.0,18.61,18.63,18.61,18.63,3000.0
2015-03-23 12:05:00,18.62,18.62,18.61,18.61,2700.0,18.62,18.62,18.61,18.61,2700.0
2015-03-23 12:10:00,18.62,18.62,18.61,18.62,1600.0,18.62,18.62,18.61,18.62,1600.0
2015-03-23 12:15:00,18.62,18.62,18.61,18.62,7400.0,18.62,18.62,18.61,18.62,7400.0
2015-03-23 12:20:00,18.62,18.64,18.62,18.64,13900.0,18.62,18.64,18.62,18.64,13900.0
2015-03-23 12:25:00,18.63,18.64,18.61,18.61,4300.0,18.63,18.64,18.61,18.61,4300.0
2015-03-23 12:30:00,18.62,18.63,18.61,18.62,5100.0,18.62,18.63,18.61,18.62,5100.0
2015-03-23 12:35:00,18.63,18.63,18.61,18.62,2900.0,18.63,18.63,18.61,18.62,2900.0
2015-03-23 12:40:00,18.63,18.63,18.61,18.61,7600.0,18.63,18.63,18.61,18.61,7600.0
2015-03-23 12:45:00,18.62,18.62,18.61,18.61,4400.0,18.62,18.62,18.61,18.61,4400.0
2015-03-23 12:50:00,18.62,18.62,18.6,18.61,6900.0,18.62,18.62,18.6,18.61,6900.0
2015-03-23 12:55:00,18.61,18.61,18.6,18.61,600.0,18.61,18.61,18.6,18.61,600.0
2015-03-23 13:00:00,18.61,18.61,18.6,18.61,700.0,18.61,18.61,18.6,18.61,700.0
2015-03-23 13:05:00,18.61,18.61,18.59,18.6,7900.0,18.61,18.61,18.59,18.6,7900.0
2015-03-23 13:10:00,18.6,18.6,18.59,18.6,3400.0,18.6,18.6,18.59,18.6,3400.0
2015-03-23 13:15:00,18.6,18.61,18.56,18.58,29800.0,18.6,18.61,18.56,18.58,29800.0
2015-03-23 13:20:00,18.59,18.59,18.58,18.59,23000.0,18.59,18.59,18.58,18.59,23000.0
2015-03-23 13:25:00,18.59,18.59,18.58,18.58,3000.0,18.59,18.59,18.58,18.58,3000.0
2015-03-23 13:30:00,18.58,18.59,18.58,18.59,1100.0,18.58,18.59,18.58,18.59,1100.0
2015-03-23 13:35:00,18.59,18.59,18.58,18.59,2200.0,18.59,18.59,18.58,18.59,2200.0
2015-03-23 13:40:00,18.59,18.6,18.57,18.6,16700.0,18.59,18.6,18.57,18.6,16700.0
2015-03-23 13:45:00,18.6,18.61,18.59,18.61,25700.0,18.6,18.61,18.59,18.61,25700.0
2015-03-23 13:50:00,18.61,18.62,18.61,18.62,2900.0,18.61,18.62,18.61,18.62,2900.0
2015-03-23 13:55:00,18.62,18.62,18.61,18.62,2300.0,18.62,18.62,18.61,18.62,2300.0
2015-03-23 14:00:00,18.61,18.61,18.59,18.59,18100.0,18.61,18.61,18.59,18.59,18100.0
2015-03-23 14:05:00,18.6,18.6,18.58,18.58,9200.0,18.6,18.6,18.58,18.58,9200.0
2015-03-23 14:10:00,18.58,18.6,18.58,18.59,13200.0,18.58,18.6,18.58,18.59,13200.0
2015-03-23 14:15:00,18.6,18.6,18.59,18.6,7800.0,18.6,18.6,18.59,18.6,7800.0
2015-03-23 14:20:00,18.6,18.6,18.57,18.58,8300.0,18.6,18.6,18.57,18.58,8300.0
2015-03-23 14:25:00,18.58,18.59,18.57,18.59,11600.0,18.58,18.59,18.57,18.59,11600.0
2015-03-23 14:30:00,18.58,18.61,18.58,18.61,15300.0,18.58,18.61,18.58,18.61,15300.0
2015-03-23 14:35:00,18.6,18.6,18.59,18.6,4000.0,18.6,18.6,18.59,18.6,4000.0
2015-03-23 14:40:00,18.59,18.6,18.57,18.57,16600.0,18.59,18.6,18.57,18.57,16600.0
2015-03-23 14:45:00,18.57,18.57,18.53,18.53,23800.0,18.57,18.57,18.53,18.53,23800.0
2015-03-23 14:50:00,18.53,18.54,18.52,18.53,47700.0,18.53,18.54,18.52,18.53,47700.0
2015-03-23 14:55:00,18.53,18.53,18.51,18.51,6000.0,18.53,18.53,18.51,18.51,6000.0
2015-03-23 15:00:00,18.51,18.54,18.51,18.54,23000.0,18.51,18.54,18.51,18.54,23000.0
2015-03-23 15:05:00,18.54,18.56,18.53,18.56,16600.0,18.54,18.56,18.53,18.56,16600.0
2015-03-23 15:10:00,18.56,18.56,18.54,18.56,179700.0,18.56,18.56,18.54,18.56,179700.0
2015-03-23 15:15:00,18.56,18.6,18.54,18.57,131900.0,18.56,18.6,18.54,18.57,131900.0
2015-03-23 15:20:00,18.57,18.57,18.55,18.55,2200.0,18.57,18.57,18.55,18.55,2200.0
2015-03-23 15:25:00,18.55,18.56,18.55,18.56,4700.0,18.55,18.56,18.55,18.56,4700.0
2015-03-23 15:30:00,18.55,18.58,18.55,18.58,20900.0,18.55,18.58,18.55,18.58,20900.0
2015-03-23 15:35:00,18.58,18.58,18.57,18.57,6200.0,18.58,18.58,18.57,18.57,6200.0
2015-03-23 15:40:00,18.58,18.58,18.54,18.54,23700.0,18.58,18.58,18.54,18.54,23700.0
2015-03-23 15:45:00,18.54,18.55,18.54,18.55,11200.0,18.54,18.55,18.54,18.55,11200.0
2015-03-23 15:50:00,18.55,18.58,18.54,18.55,99300.0,18.55,18.58,18.54,18.55,99300.0
2015-03-23 15:55:00,18.55,18.55,18.52,18.52,115500.0,18.55,18.55,18.52,18.52,115500.0
2015-03-24 09:30:00,18.53,18.64,18.52,18.61,24400.0,18.53,18.64,18.52,18.61,24400.0
2015-03-24 09:35:00,18.6,18.6,18.56,18.59,8700.0,18.6,18.6,18.56,18.59,8700.0
2015-03-24 09:40:00,18.58,18.58,18.52,18.55,14800.0,18.58,18.58,18.52,18.55,14800.0
2015-03-24 09:45:00,18.54,18.55,18.5,18.51,68400.0,18.54,18.55,18.5,18.51,68400.0
2015-03-24 09:50:00,18.51,18.52,18.48,18.5,32200.0,18.51,18.52,18.48,18.5,32200.0
2015-03-24 09:55:00,18.5,18.51,18.47,18.47,8300.0,18.5,18.51,18.47,18.47,8300.0
2015-03-24 10:00:00,18.48,18.51,18.46,18.46,17600.0,18.48,18.51,18.46,18.46,17600.0
2015-03-24 10:05:00,18.46,18.46,18.4,18.42,71100.0,18.46,18.46,18.4,18.42,71100.0
2015-03-24 10:10:00,18.42,18.44,18.4,18.42,32800.0,18.42,18.44,18.4,18.42,32800.0
2015-03-24 10:15:00,18.41,18.44,18.38,18.39,133900.0,18.41,18.44,18.38,18.39,133900.0
2015-03-24 10:20:00,18.39,18.41,18.38,18.39,63200.0,18.39,18.41,18.38,18.39,63200.0
2015-03-24 10:25:00,18.39,18.4,18.36,18.37,70200.0,18.39,18.4,18.36,18.37,70200.0
2015-03-24 10:30:00,18.37,18.39,18.36,18.38,8600.0,18.37,18.39,18.36,18.38,8600.0
2015-03-24 10:35:00,18.38,18.43,18.38,18.43,26800.0,18.38,18.43,18.38,18.43,26800.0
2015-03-24 10:40:00,18.43,18.46,18.43,18.45,6700.0,18.43,18.46,18.43,18.45,6700.0
2015-03-24 10:45:00,18.45,18.47,18.43,18.45,31200.0,18.45,18.47,18.43,18.45,31200.0
2015-03-24 10:50:00,18.46,18.51,18.46,18.51,21000.0,18.46,18.51,18.46,18.51,21000.0
2015-03-24 10:55:00,18.52,18.53,18.51,18.53,5600.0,18.52,18.53,18.51,18.53,5600.0
2015-03-24 11:00:00,18.53,18.53,18.5,18.51,14900.0,18.53,18.53,18.5,18.51,14900.0
2015-03-24 11:05:00,18.51,18.52,18.5,18.52,11800.0,18.51,18.52,18.5,18.52,11800.0
2015-03-24 11:10:00,18.52,18.53,18.5,18.52,68300.0,18.52,18.53,18.5,18.52,68300.0
2015-03-24 11:15:00,18.52,18.56,18.5,18.54,131700.0,18.52,18.56,18.5,18.54,131700.0
2015-03-24 11:20:00,18.54,18.56,18.53,18.55,28900.0,18.54,18.56,18.53,18.55,28900.0
2015-03-24 11:25:00,18.55,18.59,18.54,18.58,53200.0,18.55,18.59,18.54,18.58,53200.0
2015-03-24 11:30:00,18.58,18.58,18.57,18.58,19900.0,18.58,18.58,18.57,18.58,19900.0
2015-03-24 11:35:00,18.58,18.58,18.55,18.55,9100.0,18.58,18.58,18.55,18.55,9100.0
2015-03-24 11:40:00,18.54,18.61,18.54,18.6,50600.0,18.54,18.61,18.54,18.6,50600.0
2015-03-24 11:45:00,18.59,18.6,18.59,18.6,4000.0,18.59,18.6,18.59,18.6,4000.0
2015-03-24 11:50:00,18.6,18.6,18.58,18.58,4900.0,18.6,18.6,18.58,18.58,4900.0
2015-03-24 11:55:00,18.58,18.59,18.56,18.57,6800.0,18.58,18.59,18.56,18.57,6800.0
2015-03-24 12:00:00,18.57,18.57,18.56,18.56,2800.0,18.57,18.57,18.56,18.56,2800.0
2015-03-24 12:05:00,18.57,18.57,18.56,18.57,1700.0,18.57,18.57,18.56,18.57,1700.0
2015-03-24 12:10:00,18.57,18.57,18.56,18.57,1900.0,18.57,18.57,18.56,18.57,1900.0
2015-03-24 12:15:00,18.56,18.57,18.56,18.56,4100.0,18.56,18.57,18.56,18.56,4100.0
2015-03-24 12:20:00,18.55,18.56,18.53,18.53,8100.0,18.55,18.56,18.53,18.53,8100.0
2015-03-24 12:25:00,18.54,18.54,18.51,18.51,17600.0,18.54,18.54,18.51,18.51,17600.0
2015-03-24 12:30:00,18.52,18.52,18.51,18.52,2600.0,18.52,18.52,18.51,18.52,2600.0
2015-03-24 12:35:00,18.52,18.52,18.49,18.5,44800.0,18.52,18.52,18.49,18.5,44800.0
2015-03-24 12:40:00,18.49,18.5,18.48,18.49,15800.0,18.49,18.5,18.48,18.49,15800.0
2015-03-24 12:45:00,18.49,18.49,18.48,18.49,9900.0,18.49,18.49,18.48,18.49,9900.0
2015-03-24 12:50:00,18.48,18.52,18.46,18.52,97100.0,18.48,18.52,18.46,18.52,97100.0
2015-03-24 12:55:00,18.52,18.55,18.52,18.55,10700.0,18.52,18.55,18.52,18.55,10700.0
2015-03-24 13:00:00,18.55,18.57,18.54,18.57,19400.0,18.55,18.57,18.54,18.57,19400.0
2015-03-24 13:05:00,18.57,18.57,18.54,18.54,25200.0,18.57,18.57,18.54,18.54,25200.0
2015-03-24 13:10:00,18.55,18.55,18.54,18.55,3700.0,18.55,18.55,18.54,18.55,3700.0
2015-03-24 13:15:00,18.55,18.55,18.52,18.53,37000.0,18.55,18.55,18.52,18.53,37000.0
2015-03-24 13:20:00,18.53,18.53,18.52,18.53,6300.0,18.53,18.53,18.52,18.53,6300.0
2015-03-24 13:25:00,18.53,18.53,18.48,18.48,18700.0,18.53,18.53,18.48,18.48,18700.0
2015-03-24 13:30:00,18.48,18.49,18.45,18.45,32400.0,18.48,18.49,18.45,18.45,32400.0
2015-03-24 13:35:00,18.46,18.46,18.45,18.45,5100.0,18.46,18.46,18.45,18.45,5100.0
2015-03-24 13:40:00,18.45,18.46,18.42,18.42,39400.0,18.45,18.46,18.42,18.42,39400.0
2015-03-24 13:45:00,18.43,18.47,18.42,18.47,54100.0,18.43,18.47,18.42,18.47,54100.0
2015-03-24 13:50:00,18.47,18.5,18.47,18.5,20400.0,18.47,18.5,18.47,18.5,20400.0
2015-03-24 13:55:00,18.5,18.51,18.5,18.51,12400.0,18.5,18.51,18.5,18.51,12400.0
2015-03-24 14:00:00,18.51,18.51,18.48,18.48,24900.0,18.51,18.51,18.48,18.48,24900.0
2015-03-24 14:05:00,18.48,18.49,18.48,18.49,2200.0,18.48,18.49,18.48,18.49,2200.0
2015-03-24 14:10:00,18.49,18.49,18.46,18.47,43100.0,18.49,18.49,18.46,18.47,43100.0
2015-03-24 14:15:00,18.46,18.47,18.44,18.46,23800.0,18.46,18.47,18.44,18.46,23800.0
2015-03-24 14:20:00,18.45,18.46,18.45,18.45,1900.0,18.45,18.46,18.45,18.45,1900.0
2015-03-24 14:25:00,18.46,18.48,18.44,18.48,95200.0,18.46,18.48,18.44,18.48,95200.0
2015-03-24 14:30:00,18.48,18.48,18.46,18.47,20100.0,18.48,18.48,18.46,18.47,20100.0
2015-03-24 14:35:00,18.46,18.52,18.46,18.52,43400.0,18.46,18.52,18.46,18.52,43400.0
2015-03-24 14:40:00,18.51,18.53,18.51,18.53,39400.0,18.51,18.53,18.51,18.53,39400.0
2015-03-24 14:45:00,18.53,18.55,18.52,18.55,20600.0,18.53,18.55,18.52,18.55,20600.0
2015-03-24 14:50:00,18.55,18.55,18.54,18.55,9200.0,18.55,18.55,18.54,18.55,9200.0
2015-03-24 14:55:00,18.55,18.58,18.54,18.58,49300.0,18.55,18.58,18.54,18.58,49300.0
2015-03-24 15:00:00,18.58,18.6,18.58,18.6,20800.0,18.58,18.6,18.58,18.6,20800.0
2015-03-24 15:05:00,18.6,18.6,18.57,18.57,40800.0,18.6,18.6,18.57,18.57,40800.0
2015-03-24 15:10:00,18.57,18.58,18.57,18.57,8700.0,18.57,18.58,18.57,18.57,8700.0
2015-03-24 15:15:00,18.57,18.58,18.57,18.57,15900.0,18.57,18.58,18.57,18.57,15900.0
2015-03-24 15:20:00,18.57,18.58,18.53,18.53,24000.0,18.57,18.58,18.53,18.53,24000.0
2015-03-24 15:25:00,18.54,18.54,18.5,18.5,28100.0,18.54,18.54,18.5,18.5,28100.0
2015-03-24 15:30:00,18.5,18.51,18.5,18.5,7100.0,18.5,18.51,18.5,18.5,7100.0
2015-03-24 15:35:00,18.51,18.52,18.48,18.5,99500.0,18.51,18.52,18.48,18.5,99500.0
2015-03-24 15:40:00,18.51,18.52,18.5,18.51,36800.0,18.51,18.52,18.5,18.51,36800.0
2015-03-24 15:45:00,18.52,18.52,18.5,18.5,59500.0,18.52,18.52,18.5,18.5,59500.0
2015-03-24 15:50:00,18.5,18.53,18.49,18.5,137800.0,18.5,18.53,18.49,18.5,137800.0
2015-03-24 15:55:00,18.51,18.51,18.49,18.5,87500.0,18.51,18.51,18.49,18.5,87500.0
2015-03-25 09:30:00,18.53,18.58,18.43,18.43,6900.0,18.53,18.58,18.43,18.43,6900.0
2015-03-25 09:35:00,18.42,18.42,18.38,18.41,5500.0,18.42,18.42,18.38,18.41,5500.0
2015-03-25 09:40:00,18.41,18.41,18.36,18.4,11600.0,18.41,18.41,18.36,18.4,11600.0
2015-03-25 09:45:00,18.4,18.4,18.33,18.39,19500.0,18.4,18.4,18.33,18.39,19500.0
2015-03-25 09:50:00,18.39,18.42,18.39,18.42,28900.0,18.39,18.42,18.39,18.42,28900.0
2015-03-25 09:55:00,18.42,18.43,18.37,18.4,21600.0,18.42,18.43,18.37,18.4,21600.0
2015-03-25 10:00:00,18.41,18.42,18.37,18.37,38000.0,18.41,18.42,18.37,18.37,38000.0
2015-03-25 10:05:00,18.38,18.41,18.38,18.39,3700.0,18.38,18.41,18.38,18.39,3700.0
2015-03-25 10:10:00,18.39,18.42,18.39,18.39,19000.0,18.39,18.42,18.39,18.39,19000.0
2015-03-25 10:15:00,18.39,18.41,18.37,18.4,16300.0,18.39,18.41,18.37,18.4,16300.0
2015-03-25 10:20:00,18.41,18.41,18.37,18.39,148300.0,18.41,18.41,18.37,18.39,148300.0
2015-03-25 10:25:00,18.39,18.4,18.38,18.4,40800.0,18.39,18.4,18.38,18.4,40800.0
2015-03-25 10:30:00,18.39,18.41,18.38,18.41,29500.0,18.39,18.41,18.38,18.41,29500.0
2015-03-25 10:35:00,18.4,18.43,18.4,18.41,22200.0,18.4,18.43,18.4,18.41,22200.0
2015-03-25 10:40:00,18.41,18.41,18.39,18.41,29300.0,18.41,18.41,18.39,18.41,29300.0
2015-03-25 10:45:00,18.41,18.41,18.4,18.4,30600.0,18.41,18.41,18.4,18.4,30600.0
2015-03-25 10:50:00,18.4,18.41,18.4,18.41,5400.0,18.4,18.41,18.4,18.41,5400.0
2015-03-25 10:55:00,18.41,18.41,18.4,18.41,16800.0,18.41,18.41,18.4,18.41,16800.0
2015-03-25 11:00:00,18.42,18.43,18.41,18.43,6700.0,18.42,18.43,18.41,18.43,6700.0
2015-03-25 11:05:00,18.43,18.43,18.4,18.4,9900.0,18.43,18.43,18.4,18.4,9900.0
2015-03-25 11:10:00,18.4,18.42,18.39,18.4,21900.0,18.4,18.42,18.39,18.4,21900.0
2015-03-25 11:15:00,18.4,18.41,18.39,18.39,31400.0,18.4,18.41,18.39,18.39,31400.0
2015-03-25 11:20:00,18.39,18.4,18.37,18.4,24800.0,18.39,18.4,18.37,18.4,24800.0
2015-03-25 11:25:00,18.41,18.41,18.4,18.4,13200.0,18.41,18.41,18.4,18.4,13200.0
2015-03-25 11:30:00,18.4,18.4,18.37,18.38,105600.0,18.4,18.4,18.37,18.38,105600.0
2015-03-25 11:35:00,18.38,18.38,18.33,18.33,88200.0,18.38,18.38,18.33,18.33,88200.0
2015-03-25 11:40:00,18.33,18.35,18.32,18.34,53800.0,18.33,18.35,18.32,18.34,53800.0
2015-03-25 11:45:00,18.34,18.35,18.32,18.32,8500.0,18.34,18.35,18.32,18.32,8500.0
2015-03-25 11:50:00,18.32,18.32,18.24,18.25,26300.0,18.32,18.32,18.24,18.25,26300.0
2015-03-25 11:55:00,18.25,18.26,18.21,18.24,23000.0,18.25,18.26,18.21,18.24,23000.0
2015-03-25 12:00:00,18.24,18.27,18.23,18.25,115400.0,18.24,18.27,18.23,18.25,115400.0
2015-03-25 12:05:00,18.26,18.26,18.25,18.26,14300.0,18.26,18.26,18.25,18.26,14300.0
2015-03-25 12:10:00,18.26,18.26,18.23,18.24,49900.0,18.26,18.26,18.23,18.24,49900.0
2015-03-25 12:15:00,18.24,18.25,18.21,18.21,16400.0,18.24,18.25,18.21,18.21,16400.0
2015-03-25 12:20:00,18.21,18.22,18.19,18.2,59000.0,18.21,18.22,18.19,18.2,59000.0
2015-03-25 12:25:00,18.2,18.22,18.19,18.19,24100.0,18.2,18.22,18.19,18.19,24100.0
2015-03-25 12:30:00,18.19,18.22,18.19,18.22,9300.0,18.19,18.22,18.19,18.22,9300.0
2015-03-25 12:35:00,18.21,18.22,18.19,18.19,46600.0,18.21,18.22,18.19,18.19,46600.0
2015-03-25 12:40:00,18.19,18.19,18.13,18.15,11900.0,18.19,18.19,18.13,18.15,11900.0
2015-03-25 12:45:00,18.14,18.16,18.14,18.16,8900.0,18.14,18.16,18.14,18.16,8900.0
2015-03-25 12:50:00,18.16,18.18,18.16,18.17,4400.0,18.16,18.18,18.16,18.17,4400.0
2015-03-25 12:55:00,18.17,18.19,18.16,18.19,10200.0,18.17,18.19,18.16,18.19,10200.0
2015-03-25 13:00:00,18.18,18.24,18.18,18.24,51900.0,18.18,18.24,18.18,18.24,51900.0
2015-03-25 13:05:00,18.24,18.25,18.22,18.23,9000.0,18.24,18.25,18.22,18.23,9000.0
2015-03-25 13:10:00,18.24,18.24,18.2,18.23,23300.0,18.24,18.24,18.2,18.23,23300.0
2015-03-25 13:15:00,18.23,18.23,18.2,18.21,12400.0,18.23,18.23,18.2,18.21,12400.0
2015-03-25 13:20:00,18.21,18.22,18.19,18.2,31100.0,18.21,18.22,18.19,18.2,31100.0
2015-03-25 13:25:00,18.2,18.25,18.2,18.23,11500.0,18.2,18.25,18.2,18.23,11500.0
2015-03-25 13:30:00,18.23,18.24,18.23,18.23,5000.0,18.23,18.24,18.23,18.23,5000.0
2015-03-25 13:35:00,18.22,18.23,18.2,18.22,7100.0,18.22,18.23,18.2,18.22,7100.0
2015-03-25 13:40:00,18.23,18.25,18.22,18.24,6200.0,18.23,18.25,18.22,18.24,6200.0
2015-03-25 13:45:00,18.24,18.24,18.21,18.21,4500.0,18.24,18.24,18.21,18.21,4500.0
2015-03-25 13:50:00,18.22,18.24,18.22,18.22,9400.0,18.22,18.24,18.22,18.22,9400.0
2015-03-25 13:55:00,18.21,18.22,18.17,18.17,41600.0,18.21,18.22,18.17,18.17,41600.0
2015-03-25 14:00:00,18.16,18.18,18.14,18.18,13700.0,18.16,18.18,18.14,18.18,13700.0
2015-03-25 14:05:00,18.17,18.18,18.14,18.14,4400.0,18.17,18.18,18.14,18.14,4400.0
2015-03-25 14:10:00,18.14,18.15,18.13,18.13,10900.0,18.14,18.15,18.13,18.13,10900.0
2015-03-25 14:15:00,18.12,18.15,18.12,18.13,9400.0,18.12,18.15,18.12,18.13,9400.0
2015-03-25 14:20:00,18.13,18.16,18.12,18.13,6900.0,18.13,18.16,18.12,18.13,6900.0
2015-03-25 14:25:00,18.13,18.13,18.12,18.12,2600.0,18.13,18.13,18.12,18.12,2600.0
2015-03-25 14:30:00,18.13,18.13,18.1,18.11,14200.0,18.13,18.13,18.1,18.11,14200.0
2015-03-25 14:35:00,18.12,18.15,18.11,18.13,24500.0,18.12,18.15,18.11,18.13,24500.0
2015-03-25 14:40:00,18.13,18.15,18.13,18.15,9300.0,18.13,18.15,18.13,18.15,9300.0
2015-03-25 14:45:00,18.14,18.15,18.12,18.14,20500.0,18.14,18.15,18.12,18.14,20500.0
2015-03-25 14:50:00,18.15,18.17,18.14,18.16,10000.0,18.15,18.17,18.14,18.16,10000.0
2015-03-25 14:55:00,18.16,18.16,18.13,18.13,28900.0,18.16,18.16,18.13,18.13,28900.0
2015-03-25 15:00:00,18.12,18.15,18.12,18.14,39000.0,18.12,18.15,18.12,18.14,39000.0
2015-03-25 15:05:00,18.14,18.14,18.12,18.14,22500.0,18.14,18.14,18.12,18.14,22500.0
2015-03-25 15:10:00,18.14,18.15,18.13,18.15,19200.0,18.14,18.15,18.13,18.15,19200.0
2015-03-25 15:15:00,18.14,18.15,18.13,18.14,14200.0,18.14,18.15,18.13,18.14,14200.0
2015-03-25 15:20:00,18.14,18.14,18.13,18.14,28000.0,18.14,18.14,18.13,18.14,28000.0
2015-03-25 15:25:00,18.13,18.14,18.08,18.09,72400.0,18.13,18.14,18.08,18.09,72400.0
2015-03-25 15:30:00,18.09,18.11,18.08,18.11,53800.0,18.09,18.11,18.08,18.11,53800.0
2015-03-25 15:35:00,18.1,18.11,18.08,18.08,61300.0,18.1,18.11,18.08,18.08,61300.0
2015-03-25 15:40:00,18.08,18.08,18.06,18.06,26200.0,18.08,18.08,18.06,18.06,26200.0
2015-03-25 15:45:00,18.06,18.07,18.01,18.01,104900.0,18.06,18.07,18.01,18.01,104900.0
2015-03-25 15:50:00,18.01,18.02,17.99,18.01,132800.0,18.01,18.02,17.99,18.01,132800.0
2015-03-25 15:55:00,18.0,18.02,17.99,17.99,244000.0,18.0,18.02,17.99,17.99,244000.0
2015-03-26 09:30:00,17.89,17.89,17.67,17.79,38200.0,17.89,17.89,17.67,17.79,38200.0
2015-03-26 09:35:00,17.79,17.86,17.79,17.81,17300.0,17.79,17.86,17.79,17.81,17300.0
2015-03-26 09:40:00,17.82,17.85,17.8,17.82,22100.0,17.82,17.85,17.8,17.82,22100.0
2015-03-26 09:45:00,17.83,17.85,17.79,17.83,6400.0,17.83,17.85,17.79,17.83,6400.0
2015-03-26 09:50:00,17.84,17.88,17.84,17.88,23700.0,17.84,17.88,17.84,17.88,23700.0
2015-03-26 09:55:00,17.87,17.88,17.84,17.85,51400.0,17.87,17.88,17.84,17.85,51400.0
2015-03-26 10:00:00,17.86,17.88,17.84,17.85,14000.0,17.86,17.88,17.84,17.85,14000.0
2015-03-26 10:05:00,17.86,17.86,17.83,17.85,32400.0,17.86,17.86,17.83,17.85,32400.0
2015-03-26 10:10:00,17.84,17.86,17.82,17.82,12900.0,17.84,17.86,17.82,17.82,12900.0
2015-03-26 10:15:00,17.81,17.83,17.78,17.79,26400.0,17.81,17.83,17.78,17.79,26400.0
2015-03-26 10:20:00,17.8,17.85,17.8,17.83,55500.0,17.8,17.85,17.8,17.83,55500.0
2015-03-26 10:25:00,17.84,17.86,17.83,17.85,22200.0,17.84,17.86,17.83,17.85,22200.0
2015-03-26 10:30:00,17.85,17.9,17.84,17.89,126200.0,17.85,17.9,17.84,17.89,126200.0
2015-03-26 10:35:00,17.9,17.92,17.89,17.89,29200.0,17.9,17.92,17.89,17.89,29200.0
2015-03-26 10:40:00,17.9,17.93,17.89,17.93,9800.0,17.9,17.93,17.89,17.93,9800.0
2015-03-26 10:45:00,17.92,17.95,17.92,17.95,27800.0,17.92,17.95,17.92,17.95,27800.0
2015-03-26 10:50:00,17.96,17.98,17.95,17.97,24600.0,17.96,17.98,17.95,17.97,24600.0
2015-03-26 10:55:00,17.96,18.01,17.95,18.01,18600.0,17.96,18.01,17.95,18.01,18600.0
2015-03-26 11:00:00,18.01,18.01,17.98,18.0,35600.0,18.01,18.01,17.98,18.0,35600.0
2015-03-26 11:05:00,18.0,18.02,18.0,18.0,11700.0,18.0,18.02,18.0,18.0,11700.0
2015-03-26 11:10:00,18.01,18.02,17.99,18.0,37600.0,18.01,18.02,17.99,18.0,37600.0
2015-03-26 11:15:00,18.01,18.02,17.99,18.0,23300.0,18.01,18.02,17.99,18.0,23300.0
2015-03-26 11:20:00,17.99,18.02,17.99,18.02,10600.0,17.99,18.02,17.99,18.02,10600.0
2015-03-26 11:25:00,18.02,18.02,18.0,18.0,10100.0,18.02,18.02,18.0,18.0,10100.0
2015-03-26 11:30:00,18.01,18.04,17.98,18.04,19600.0,18.01,18.04,17.98,18.04,19600.0
2015-03-26 11:35:00,18.04,18.06,18.0,18.01,30400.0,18.04,18.06,18.0,18.01,30400.0
2015-03-26 11:40:00,18.01,18.03,18.0,18.0,8100.0,18.01,18.03,18.0,18.0,8100.0
2015-03-26 11:45:00,18.01,18.01,17.99,17.99,5300.0,18.01,18.01,17.99,17.99,5300.0
2015-03-26 11:50:00,17.99,17.99,17.98,17.98,4200.0,17.99,17.99,17.98,17.98,4200.0
2015-03-26 11:55:00,17.98,18.03,17.98,18.03,9600.0,17.98,18.03,17.98,18.03,9600.0
2015-03-26 12:00:00,18.03,18.04,18.01,18.02,15700.0,18.03,18.04,18.01,18.02,15700.0
2015-03-26 12:05:00,18.01,18.02,17.99,17.99,8500.0,18.01,18.02,17.99,17.99,8500.0
2015-03-26 12:10:00,18.0,18.0,17.98,17.98,3000.0,18.0,18.0,17.98,17.98,3000.0
2015-03-26 12:15:00,17.99,18.0,17.97,17.98,8600.0,17.99,18.0,17.97,17.98,8600.0
2015-03-26 12:20:00,17.98,17.99,17.96,17.98,8500.0,17.98,17.99,17.96,17.98,8500.0
2015-03-26 12:25:00,17.98,17.99,17.97,17.97,6300.0,17.98,17.99,17.97,17.97,6300.0
2015-03-26 12:30:00,17.98,17.99,17.95,17.96,5600.0,17.98,17.99,17.95,17.96,5600.0
2015-03-26 12:35:00,17.97,17.98,17.96,17.98,10400.0,17.97,17.98,17.96,17.98,10400.0
2015-03-26 12:40:00,17.98,17.98,17.95,17.96,26700.0,17.98,17.98,17.95,17.96,26700.0
2015-03-26 12:45:00,17.97,17.99,17.96,17.99,5600.0,17.97,17.99,17.96,17.99,5600.0
2015-03-26 12:50:00,17.99,18.01,17.99,17.99,12300.0,17.99,18.01,17.99,17.99,12300.0
2015-03-26 12:55:00,18.0,18.03,17.99,18.01,158100.0,18.0,18.03,17.99,18.01,158100.0
2015-03-26 13:00:00,18.02,18.03,17.99,18.01,109300.0,18.02,18.03,17.99,18.01,109300.0
2015-03-26 13:05:00,18.01,18.02,17.99,18.01,21500.0,18.01,18.02,17.99,18.01,21500.0
2015-03-26 13:10:00,18.01,18.05,18.01,18.04,90800.0,18.01,18.05,18.01,18.04,90800.0
2015-03-26 13:15:00,18.04,18.05,18.01,18.04,57400.0,18.04,18.05,18.01,18.04,57400.0
2015-03-26 13:20:00,18.04,18.05,18.03,18.04,75400.0,18.04,18.05,18.03,18.04,75400.0
2015-03-26 13:25:00,18.04,18.06,18.02,18.06,28200.0,18.04,18.06,18.02,18.06,28200.0
2015-03-26 13:30:00,18.06,18.07,18.04,18.07,24200.0,18.06,18.07,18.04,18.07,24200.0
2015-03-26 13:35:00,18.07,18.07,18.04,18.07,12500.0,18.07,18.07,18.04,18.07,12500.0
2015-03-26 13:40:00,18.07,18.11,18.06,18.1,22300.0,18.07,18.11,18.06,18.1,22300.0
2015-03-26 13:45:00,18.1,18.11,18.09,18.1,31100.0,18.1,18.11,18.09,18.1,31100.0
2015-03-26 13:50:00,18.1,18.11,18.06,18.1,92200.0,18.1,18.11,18.06,18.1,92200.0
2015-03-26 13:55:00,18.09,18.1,18.03,18.04,80600.0,18.09,18.1,18.03,18.04,80600.0
2015-03-26 14:00:00,18.05,18.07,18.03,18.07,38900.0,18.05,18.07,18.03,18.07,38900.0
2015-03-26 14:05:00,18.07,18.08,18.05,18.06,10300.0,18.07,18.08,18.05,18.06,10300.0
2015-03-26 14:10:00,18.06,18.08,18.05,18.05,15800.0,18.06,18.08,18.05,18.05,15800.0
2015-03-26 14:15:00,18.05,18.08,18.05,18.07,21200.0,18.05,18.08,18.05,18.07,21200.0
2015-03-26 14:20:00,18.07,18.08,18.04,18.06,84400.0,18.07,18.08,18.04,18.06,84400.0
2015-03-26 14:25:00,18.05,18.05,18.03,18.04,218000.0,18.05,18.05,18.03,18.04,218000.0
2015-03-26 14:30:00,18.05,18.07,18.04,18.07,102200.0,18.05,18.07,18.04,18.07,102200.0
2015-03-26 14:35:00,18.07,18.08,18.06,18.07,21000.0,18.07,18.08,18.06,18.07,21000.0
2015-03-26 14:40:00,18.08,18.1,18.05,18.05,81900.0,18.08,18.1,18.05,18.05,81900.0
2015-03-26 14:45:00,18.05,18.07,18.04,18.06,54100.0,18.05,18.07,18.04,18.06,54100.0
2015-03-26 14:50:00,18.06,18.06,18.04,18.05,23000.0,18.06,18.06,18.04,18.05,23000.0
2015-03-26 14:55:00,18.04,18.05,18.03,18.03,15000.0,18.04,18.05,18.03,18.03,15000.0
2015-03-26 15:00:00,18.04,18.05,18.03,18.04,16100.0,18.04,18.05,18.03,18.04,16100.0
2015-03-26 15:05:00,18.04,18.04,18.02,18.02,27100.0,18.04,18.04,18.02,18.02,27100.0
2015-03-26 15:10:00,18.03,18.03,18.0,18.01,6000.0,18.03,18.03,18.0,18.01,6000.0
2015-03-26 15:15:00,18.01,18.01,17.98,17.98,9100.0,18.01,18.01,17.98,17.98,9100.0
2015-03-26 15:20:00,17.98,18.0,17.97,17.98,18600.0,17.98,18.0,17.97,17.98,18600.0
2015-03-26 15:25:00,17.98,18.02,17.98,18.0,53200.0,17.98,18.02,17.98,18.0,53200.0
2015-03-26 15:30:00,18.0,18.02,18.0,18.01,20800.0,18.0,18.02,18.0,18.01,20800.0
2015-03-26 15:35:00,18.01,18.02,17.98,17.98,33800.0,18.01,18.02,17.98,17.98,33800.0
2015-03-26 15:40:00,17.98,17.99,17.95,17.97,88400.0,17.98,17.99,17.95,17.97,88400.0
2015-03-26 15:45:00,17.97,18.02,17.97,18.01,94600.0,17.97,18.02,17.97,18.01,94600.0
2015-03-26 15:50:00,18.01,18.01,17.97,17.97,94000.0,18.01,18.01,17.97,17.97,94000.0
2015-03-26 15:55:00,17.97,18.0,17.97,18.0,112600.0,17.97,18.0,17.97,18.0,112600.0
2015-03-27 09:30:00,17.99,18.05,17.97,17.99,20100.0,17.99,18.05,17.97,17.99,20100.0
2015-03-27 09:35:00,18.0,18.01,17.95,17.96,18400.0,18.0,18.01,17.95,17.96,18400.0
2015-03-27 09:40:00,17.96,18.0,17.95,17.99,40400.0,17.96,18.0,17.95,17.99,40400.0
2015-03-27 09:45:00,17.99,18.01,17.98,18.01,45100.0,17.99,18.01,17.98,18.01,45100.0
2015-03-27 09:50:00,18.01,18.05,18.0,18.04,24000.0,18.01,18.05,18.0,18.04,24000.0
2015-03-27 09:55:00,18.04,18.04,18.01,18.03,11200.0,18.04,18.04,18.01,18.03,11200.0
2015-03-27 10:00:00,18.02,18.05,18.0,18.01,33100.0,18.02,18.05,18.0,18.01,33100.0
2015-03-27 10:05:00,18.0,18.01,17.97,17.98,19300.0,18.0,18.01,17.97,17.98,19300.0
2015-03-27 10:10:00,17.97,17.97,17.89,17.9,9700.0,17.97,17.97,17.89,17.9,9700.0
2015-03-27 10:15:00,17.91,17.91,17.83,17.84,28300.0,17.91,17.91,17.83,17.84,28300.0
2015-03-27 10:20:00,17.85,17.89,17.84,17.88,20500.0,17.85,17.89,17.84,17.88,20500.0
2015-03-27 10:25:00,17.89,17.9,17.87,17.89,12000.0,17.89,17.9,17.87,17.89,12000.0
2015-03-27 10:30:00,17.89,17.9,17.88,17.89,10200.0,17.89,17.9,17.88,17.89,10200.0
2015-03-27 10:35:00,17.9,17.96,17.89,17.95,6900.0,17.9,17.96,17.89,17.95,6900.0
2015-03-27 10:40:00,17.96,17.97,17.93,17.93,5600.0,17.96,17.97,17.93,17.93,5600.0
2015-03-27 10:45:00,17.93,17.94,17.92,17.93,7400.0,17.93,17.94,17.92,17.93,7400.0
2015-03-27 10:50:00,17.92,17.96,17.92,17.96,13600.0,17.92,17.96,17.92,17.96,13600.0
2015-03-27 10:55:00,17.96,17.99,17.96,17.98,5400.0,17.96,17.99,17.96,17.98,5400.0
2015-03-27 11:00:00,17.98,18.0,17.97,18.0,21300.0,17.98,18.0,17.97,18.0,21300.0
2015-03-27 11:05:00,17.99,18.0,17.99,18.0,1900.0,17.99,18.0,17.99,18.0,1900.0
2015-03-27 11:10:00,18.0,18.02,17.99,18.02,10600.0,18.0,18.02,17.99,18.02,10600.0
2015-03-27 11:15:00,18.01,18.02,18.0,18.0,15200.0,18.01,18.02,18.0,18.0,15200.0
2015-03-27 11:20:00,18.01,18.03,18.0,18.03,31000.0,18.01,18.03,18.0,18.03,31000.0
2015-03-27 11:25:00,18.03,18.03,18.0,18.01,15900.0,18.03,18.03,18.0,18.01,15900.0
2015-03-27 11:30:00,18.01,18.03,18.01,18.01,18800.0,18.01,18.03,18.01,18.01,18800.0
2015-03-27 11:35:00,18.02,18.03,18.0,18.02,12100.0,18.02,18.03,18.0,18.02,12100.0
2015-03-27 11:40:00,18.02,18.04,18.01,18.04,15300.0,18.02,18.04,18.01,18.04,15300.0
2015-03-27 11:45:00,18.03,18.04,18.02,18.03,4300.0,18.03,18.04,18.02,18.03,4300.0
2015-03-27 11:50:00,18.02,18.03,18.0,18.0,12000.0,18.02,18.03,18.0,18.0,12000.0
2015-03-27 11:55:00,18.0,18.02,18.0,18.02,52000.0,18.0,18.02,18.0,18.02,52000.0
2015-03-27 12:00:00,18.02,18.02,18.0,18.01,5400.0,18.02,18.02,18.0,18.01,5400.0
2015-03-27 12:05:00,18.01,18.01,17.99,18.01,48000.0,18.01,18.01,17.99,18.01,48000.0
2015-03-27 12:10:00,18.01,18.01,18.0,18.01,13100.0,18.01,18.01,18.0,18.01,13100.0
2015-03-27 12:15:00,18.01,18.01,17.99,17.99,11100.0,18.01,18.01,17.99,17.99,11100.0
2015-03-27 12:20:00,18.0,18.0,17.99,18.0,2100.0,18.0,18.0,17.99,18.0,2100.0
2015-03-27 12:25:00,17.99,18.0,17.97,17.97,31200.0,17.99,18.0,17.97,17.97,31200.0
2015-03-27 12:30:00,17.97,18.0,17.96,18.0,29600.0,17.97,18.0,17.96,18.0,29600.0
2015-03-27 12:35:00,17.99,18.01,17.99,18.0,12900.0,17.99,18.01,17.99,18.0,12900.0
2015-03-27 12:40:00,18.01,18.02,17.98,17.98,15000.0,18.01,18.02,17.98,17.98,15000.0
2015-03-27 12:45:00,17.98,17.98,17.96,17.97,8300.0,17.98,17.98,17.96,17.97,8300.0
2015-03-27 12:50:00,17.98,17.99,17.98,17.98,2400.0,17.98,17.99,17.98,17.98,2400.0
2015-03-27 12:55:00,17.98,18.0,17.98,18.0,5800.0,17.98,18.0,17.98,18.0,5800.0
2015-03-27 13:00:00,18.01,18.01,17.99,17.99,3100.0,18.01,18.01,17.99,17.99,3100.0
2015-03-27 13:05:00,17.99,18.01,17.99,18.0,16900.0,17.99,18.01,17.99,18.0,16900.0
2015-03-27 13:10:00,18.0,18.01,18.0,18.0,4400.0,18.0,18.01,18.0,18.0,4400.0
2015-03-27 13:15:00,18.01,18.01,17.99,18.0,5700.0,18.01,18.01,17.99,18.0,5700.0
2015-03-27 13:20:00,17.99,18.0,17.99,17.99,1900.0,17.99,18.0,17.99,17.99,1900.0
2015-03-27 13:25:00,18.0,18.01,17.99,18.0,11600.0,18.0,18.01,17.99,18.0,11600.0
2015-03-27 13:30:00,18.0,18.01,18.0,18.01,11300.0,18.0,18.01,18.0,18.01,11300.0
2015-03-27 13:35:00,18.01,18.01,17.99,18.0,14800.0,18.01,18.01,17.99,18.0,14800.0
2015-03-27 13:40:00,17.99,18.01,17.98,17.98,22400.0,17.99,18.01,17.98,17.98,22400.0
2015-03-27 13:45:00,17.98,18.02,17.98,18.02,42800.0,17.98,18.02,17.98,18.02,42800.0
2015-03-27 13:50:00,18.02,18.03,18.01,18.02,13400.0,18.02,18.03,18.01,18.02,13400.0
2015-03-27 13:55:00,18.02,18.04,18.01,18.04,8700.0,18.02,18.04,18.01,18.04,8700.0
2015-03-27 14:00:00,18.04,18.05,18.03,18.04,21800.0,18.04,18.05,18.03,18.04,21800.0
2015-03-27 14:05:00,18.04,18.04,18.02,18.02,29900.0,18.04,18.04,18.02,18.02,29900.0
2015-03-27 14:10:00,18.03,18.07,18.02,18.05,19400.0,18.03,18.07,18.02,18.05,19400.0
2015-03-27 14:15:00,18.05,18.06,18.04,18.04,5600.0,18.05,18.06,18.04,18.04,5600.0
2015-03-27 14:20:00,18.05,18.05,18.04,18.04,5500.0,18.05,18.05,18.04,18.04,5500.0
2015-03-27 14:25:00,18.04,18.05,18.03,18.03,8100.0,18.04,18.05,18.03,18.03,8100.0
2015-03-27 14:30:00,18.03,18.04,18.02,18.02,83100.0,18.03,18.04,18.02,18.02,83100.0
2015-03-27 14:35:00,18.03,18.03,18.01,18.01,17800.0,18.03,18.03,18.01,18.01,17800.0
2015-03-27 14:40:00,18.0,18.01,18.0,18.0,4800.0,18.0,18.01,18.0,18.0,4800.0
2015-03-27 14:45:00,18.0,18.01,17.99,17.99,9000.0,18.0,18.01,17.99,17.99,9000.0
2015-03-27 14:50:00,17.99,17.99,17.98,17.98,5600.0,17.99,17.99,17.98,17.98,5600.0
2015-03-27 14:55:00,17.98,17.99,17.98,17.98,6500.0,17.98,17.99,17.98,17.98,6500.0
2015-03-27 15:00:00,17.98,18.02,17.98,18.02,23600.0,17.98,18.02,17.98,18.02,23600.0
2015-03-27 15:05:00,18.02,18.02,18.01,18.02,7200.0,18.02,18.02,18.01,18.02,7200.0
2015-03-27 15:10:00,18.02,18.02,18.01,18.01,13100.0,18.02,18.02,18.01,18.01,13100.0
2015-03-27 15:15:00,18.02,18.02,17.99,17.99,11900.0,18.02,18.02,17.99,17.99,11900.0
2015-03-27 15:20:00,17.99,18.0,17.99,18.0,10100.0,17.99,18.0,17.99,18.0,10100.0
2015-03-27 15:25:00,18.0,18.0,17.99,18.0,3300.0,18.0,18.0,17.99,18.0,3300.0
2015-03-27 15:30:00,17.99,18.05,17.99,18.05,64600.0,17.99,18.05,17.99,18.05,64600.0
2015-03-27 15:35:00,18.05,18.09,18.04,18.07,53400.0,18.05,18.09,18.04,18.07,53400.0
2015-03-27 15:40:00,18.08,18.09,18.06,18.07,100600.0,18.08,18.09,18.06,18.07,100600.0
2015-03-27 15:45:00,18.07,18.08,18.05,18.07,113500.0,18.07,18.08,18.05,18.07,113500.0
2015-03-27 15:50:00,18.07,18.09,18.06,18.09,115300.0,18.07,18.09,18.06,18.09,115300.0
2015-03-27 15:55:00,18.09,18.11,18.07,18.07,180900.0,18.09,18.11,18.07,18.07,180900.0
2015-03-30 09:30:00,17.99,18.12,17.88,18.09,65200.0,17.99,18.12,17.88,18.09,65200.0
2015-03-30 09:35:00,18.08,18.1,18.05,18.09,11800.0,18.08,18.1,18.05,18.09,11800.0
2015-03-30 09:40:00,18.1,18.12,18.08,18.12,44400.0,18.1,18.12,18.08,18.12,44400.0
2015-03-30 09:45:00,18.12,18.17,18.12,18.16,23400.0,18.12,18.17,18.12,18.16,23400.0
2015-03-30 09:50:00,18.17,18.23,18.16,18.23,58600.0,18.17,18.23,18.16,18.23,58600.0
2015-03-30 09:55:00,18.23,18.23,18.2,18.21,11600.0,18.23,18.23,18.2,18.21,11600.0
2015-03-30 10:00:00,18.22,18.31,18.21,18.29,132200.0,18.22,18.31,18.21,18.29,132200.0
2015-03-30 10:05:00,18.29,18.3,18.25,18.26,23400.0,18.29,18.3,18.25,18.26,23400.0
2015-03-30 10:10:00,18.26,18.26,18.24,18.25,20600.0,18.26,18.26,18.24,18.25,20600.0
2015-03-30 10:15:00,18.25,18.26,18.23,18.24,114500.0,18.25,18.26,18.23,18.24,114500.0
2015-03-30 10:20:00,18.26,18.26,18.22,18.23,18100.0,18.26,18.26,18.22,18.23,18100.0
2015-03-30 10:25:00,18.22,18.23,18.2,18.21,10400.0,18.22,18.23,18.2,18.21,10400.0
2015-03-30 10:30:00,18.21,18.23,18.18,18.21,80600.0,18.21,18.23,18.18,18.21,80600.0
2015-03-30 10:35:00,18.21,18.22,18.2,18.22,11600.0,18.21,18.22,18.2,18.22,11600.0
2015-03-30 10:40:00,18.22,18.24,18.22,18.24,16600.0,18.22,18.24,18.22,18.24,16600.0
2015-03-30 10:45:00,18.24,18.28,18.23,18.27,16700.0,18.24,18.28,18.23,18.27,16700.0
2015-03-30 10:50:00,18.28,18.31,18.26,18.31,54100.0,18.28,18.31,18.26,18.31,54100.0
2015-03-30 10:55:00,18.3,18.31,18.29,18.3,6000.0,18.3,18.31,18.29,18.3,6000.0
2015-03-30 11:00:00,18.29,18.3,18.29,18.29,2800.0,18.29,18.3,18.29,18.29,2800.0
2015-03-30 11:05:00,18.29,18.3,18.28,18.29,18900.0,18.29,18.3,18.28,18.29,18900.0
2015-03-30 11:10:00,18.28,18.32,18.28,18.32,25700.0,18.28,18.32,18.28,18.32,25700.0
2015-03-30 11:15:00,18.32,18.36,18.31,18.35,15300.0,18.32,18.36,18.31,18.35,15300.0
2015-03-30 11:20:00,18.34,18.35,18.32,18.34,25200.0,18.34,18.35,18.32,18.34,25200.0
2015-03-30 11:25:00,18.34,18.35,18.33,18.35,8000.0,18.34,18.35,18.33,18.35,8000.0
2015-03-30 11:30:00,18.35,18.35,18.33,18.33,37600.0,18.35,18.35,18.33,18.33,37600.0
2015-03-30 11:35:00,18.34,18.36,18.33,18.36,23800.0,18.34,18.36,18.33,18.36,23800.0
2015-03-30 11:40:00,18.36,18.36,18.34,18.35,14800.0,18.36,18.36,18.34,18.35,14800.0
2015-03-30 11:45:00,18.35,18.35,18.33,18.35,19100.0,18.35,18.35,18.33,18.35,19100.0
2015-03-30 11:50:00,18.36,18.36,18.35,18.35,3100.0,18.36,18.36,18.35,18.35,3100.0
2015-03-30 11:55:00,18.35,18.39,18.34,18.39,51100.0,18.35,18.39,18.34,18.39,51100.0
2015-03-30 12:00:00,18.39,18.41,18.38,18.41,47300.0,18.39,18.41,18.38,18.41,47300.0
2015-03-30 12:05:00,18.41,18.41,18.4,18.41,2000.0,18.41,18.41,18.4,18.41,2000.0
2015-03-30 12:10:00,18.4,18.41,18.38,18.39,19200.0,18.4,18.41,18.38,18.39,19200.0
2015-03-30 12:15:00,18.39,18.44,18.39,18.43,23200.0,18.39,18.44,18.39,18.43,23200.0
2015-03-30 12:20:00,18.43,18.43,18.4,18.41,7600.0,18.43,18.43,18.4,18.41,7600.0
2015-03-30 12:25:00,18.41,18.41,18.39,18.39,10700.0,18.41,18.41,18.39,18.39,10700.0
2015-03-30 12:30:00,18.4,18.4,18.38,18.4,13500.0,18.4,18.4,18.38,18.4,13500.0
2015-03-30 12:35:00,18.4,18.4,18.39,18.39,22300.0,18.4,18.4,18.39,18.39,22300.0
2015-03-30 12:40:00,18.4,18.4,18.39,18.4,9300.0,18.4,18.4,18.39,18.4,9300.0
2015-03-30 12:45:00,18.39,18.43,18.39,18.43,100600.0,18.39,18.43,18.39,18.43,100600.0
2015-03-30 12:50:00,18.42,18.48,18.42,18.46,41500.0,18.42,18.48,18.42,18.46,41500.0
2015-03-30 12:55:00,18.45,18.46,18.45,18.45,4100.0,18.45,18.46,18.45,18.45,4100.0
2015-03-30 13:00:00,18.46,18.46,18.44,18.45,12800.0,18.46,18.46,18.44,18.45,12800.0
2015-03-30 13:05:00,18.44,18.45,18.43,18.43,34500.0,18.44,18.45,18.43,18.43,34500.0
2015-03-30 13:10:00,18.44,18.46,18.44,18.46,12100.0,18.44,18.46,18.44,18.46,12100.0
2015-03-30 13:15:00,18.46,18.47,18.45,18.45,24800.0,18.46,18.47,18.45,18.45,24800.0
2015-03-30 13:20:00,18.45,18.47,18.45,18.47,8600.0,18.45,18.47,18.45,18.47,8600.0
2015-03-30 13:25:00,18.47,18.47,18.46,18.46,2200.0,18.47,18.47,18.46,18.46,2200.0
2015-03-30 13:30:00,18.47,18.5,18.46,18.5,33300.0,18.47,18.5,18.46,18.5,33300.0
2015-03-30 13:35:00,18.5,18.52,18.49,18.51,32400.0,18.5,18.52,18.49,18.51,32400.0
2015-03-30 13:40:00,18.51,18.51,18.5,18.51,2000.0,18.51,18.51,18.5,18.51,2000.0
2015-03-30 13:45:00,18.51,18.51,18.5,18.51,6800.0,18.51,18.51,18.5,18.51,6800.0
2015-03-30 13:50:00,18.51,18.52,18.47,18.52,80600.0,18.51,18.52,18.47,18.52,80600.0
2015-03-30 13:55:00,18.52,18.53,18.51,18.53,22100.0,18.52,18.53,18.51,18.53,22100.0
2015-03-30 14:00:00,18.52,18.53,18.5,18.5,11300.0,18.52,18.53,18.5,18.5,11300.0
2015-03-30 14:05:00,18.51,18.52,18.47,18.48,19600.0,18.51,18.52,18.47,18.48,19600.0
2015-03-30 14:10:00,18.48,18.49,18.47,18.49,11700.0,18.48,18.49,18.47,18.49,11700.0
2015-03-30 14:15:00,18.49,18.51,18.49,18.49,16800.0,18.49,18.51,18.49,18.49,16800.0
2015-03-30 14:20:00,18.49,18.5,18.47,18.47,8900.0,18.49,18.5,18.47,18.47,8900.0
2015-03-30 14:25:00,18.47,18.49,18.45,18.46,69900.0,18.47,18.49,18.45,18.46,69900.0
2015-03-30 14:30:00,18.46,18.49,18.45,18.47,36800.0,18.46,18.49,18.45,18.47,36800.0
2015-03-30 14:35:00,18.46,18.49,18.46,18.48,14400.0,18.46,18.49,18.46,18.48,14400.0
2015-03-30 14:40:00,18.48,18.51,18.46,18.51,26500.0,18.48,18.51,18.46,18.51,26500.0
2015-03-30 14:45:00,18.51,18.54,18.5,18.54,97100.0,18.51,18.54,18.5,18.54,97100.0
2015-03-30 14:50:00,18.54,18.56,18.53,18.55,94400.0,18.54,18.56,18.53,18.55,94400.0
2015-03-30 14:55:00,18.55,18.55,18.51,18.53,34400.0,18.55,18.55,18.51,18.53,34400.0
2015-03-30 15:00:00,18.53,18.53,18.48,18.48,27000.0,18.53,18.53,18.48,18.48,27000.0
2015-03-30 15:05:00,18.48,18.49,18.47,18.47,10700.0,18.48,18.49,18.47,18.47,10700.0
2015-03-30 15:10:00,18.47,18.48,18.46,18.46,19000.0,18.47,18.48,18.46,18.46,19000.0
2015-03-30 15:15:00,18.46,18.48,18.44,18.48,73300.0,18.46,18.48,18.44,18.48,73300.0
2015-03-30 15:20:00,18.48,18.48,18.45,18.46,15400.0,18.48,18.48,18.45,18.46,15400.0
2015-03-30 15:25:00,18.45,18.47,18.44,18.46,23600.0,18.45,18.47,18.44,18.46,23600.0
2015-03-30 15:30:00,18.46,18.47,18.45,18.47,39500.0,18.46,18.47,18.45,18.47,39500.0
2015-03-30 15:35:00,18.47,18.48,18.46,18.48,11000.0,18.47,18.48,18.46,18.48,11000.0
2015-03-30 15:40:00,18.47,18.48,18.45,18.46,78700.0,18.47,18.48,18.45,18.46,78700.0
2015-03-30 15:45:00,18.45,18.46,18.43,18.44,66500.0,18.45,18.46,18.43,18.44,66500.0
2015-03-30 15:50:00,18.43,18.46,18.42,18.42,134700.0,18.43,18.46,18.42,18.42,134700.0
2015-03-30 15:55:00,18.43,18.45,18.42,18.43,137800.0,18.43,18.45,18.42,18.43,137800.0
2015-03-31 09:30:00,18.32,18.38,18.09,18.3,16400.0,18.32,18.38,18.09,18.3,16400.0
2015-03-31 09:35:00,18.3,18.31,18.29,18.31,4500.0,18.3,18.31,18.29,18.31,4500.0
2015-03-31 09:40:00,18.31,18.34,18.3,18.32,13700.0,18.31,18.34,18.3,18.32,13700.0
2015-03-31 09:45:00,18.32,18.34,18.29,18.31,7100.0,18.32,18.34,18.29,18.31,7100.0
2015-03-31 09:50:00,18.3,18.31,18.28,18.3,20800.0,18.3,18.31,18.28,18.3,20800.0
2015-03-31 09:55:00,18.3,18.32,18.27,18.3,56800.0,18.3,18.32,18.27,18.3,56800.0
2015-03-31 10:00:00,18.29,18.33,18.29,18.31,64000.0,18.29,18.33,18.29,18.31,64000.0
2015-03-31 10:05:00,18.32,18.35,18.29,18.35,51800.0,18.32,18.35,18.29,18.35,51800.0
2015-03-31 10:10:00,18.35,18.4,18.33,18.38,79300.0,18.35,18.4,18.33,18.38,79300.0
2015-03-31 10:15:00,18.38,18.39,18.37,18.38,6800.0,18.38,18.39,18.37,18.38,6800.0
2015-03-31 10:20:00,18.37,18.39,18.37,18.39,7300.0,18.37,18.39,18.37,18.39,7300.0
2015-03-31 10:25:00,18.39,18.43,18.39,18.41,12800.0,18.39,18.43,18.39,18.41,12800.0
2015-03-31 10:30:00,18.41,18.42,18.39,18.39,17200.0,18.41,18.42,18.39,18.39,17200.0
2015-03-31 10:35:00,18.39,18.4,18.36,18.4,31500.0,18.39,18.4,18.36,18.4,31500.0
2015-03-31 10:40:00,18.4,18.4,18.38,18.38,5000.0,18.4,18.4,18.38,18.38,5000.0
2015-03-31 10:45:00,18.38,18.4,18.37,18.37,11100.0,18.38,18.4,18.37,18.37,11100.0
2015-03-31 10:50:00,18.37,18.44,18.36,18.44,50000.0,18.37,18.44,18.36,18.44,50000.0
2015-03-31 10:55:00,18.43,18.48,18.43,18.45,58000.0,18.43,18.48,18.43,18.45,58000.0
2015-03-31 11:00:00,18.44,18.45,18.43,18.44,22500.0,18.44,18.45,18.43,18.44,22500.0
2015-03-31 11:05:00,18.43,18.44,18.42,18.43,4800.0,18.43,18.44,18.42,18.43,4800.0
2015-03-31 11:10:00,18.43,18.45,18.43,18.45,13500.0,18.43,18.45,18.43,18.45,13500.0
2015-03-31 11:15:00,18.45,18.48,18.44,18.48,14000.0,18.45,18.48,18.44,18.48,14000.0
2015-03-31 11:20:00,18.48,18.5,18.47,18.48,39200.0,18.48,18.5,18.47,18.48,39200.0
2015-03-31 11:25:00,18.46,18.47,18.42,18.43,59300.0,18.46,18.47,18.42,18.43,59300.0
2015-03-31 11:30:00,18.43,18.44,18.4,18.42,17400.0,18.43,18.44,18.4,18.42,17400.0
2015-03-31 11:35:00,18.41,18.42,18.36,18.39,397400.0,18.41,18.42,18.36,18.39,397400.0
2015-03-31 11:40:00,18.38,18.39,18.34,18.35,18000.0,18.38,18.39,18.34,18.35,18000.0
2015-03-31 11:45:00,18.36,18.4,18.35,18.39,22300.0,18.36,18.4,18.35,18.39,22300.0
2015-03-31 11:50:00,18.39,18.39,18.37,18.38,6800.0,18.39,18.39,18.37,18.38,6800.0
2015-03-31 11:55:00,18.38,18.38,18.37,18.37,4400.0,18.38,18.38,18.37,18.37,4400.0
2015-03-31 12:00:00,18.37,18.38,18.34,18.35,20000.0,18.37,18.38,18.34,18.35,20000.0
2015-03-31 12:05:00,18.35,18.43,18.35,18.41,43700.0,18.35,18.43,18.35,18.41,43700.0
2015-03-31 12:10:00,18.4,18.41,18.37,18.41,14200.0,18.4,18.41,18.37,18.41,14200.0
2015-03-31 12:15:00,18.41,18.42,18.41,18.41,3400.0,18.41,18.42,18.41,18.41,3400.0
2015-03-31 12:20:00,18.42,18.44,18.42,18.44,7600.0,18.42,18.44,18.42,18.44,7600.0
2015-03-31 12:25:00,18.43,18.44,18.42,18.42,4700.0,18.43,18.44,18.42,18.42,4700.0
2015-03-31 12:30:00,18.43,18.43,18.41,18.42,8300.0,18.43,18.43,18.41,18.42,8300.0
2015-03-31 12:35:00,18.43,18.44,18.42,18.42,6800.0,18.43,18.44,18.42,18.42,6800.0
2015-03-31 12:40:00,18.42,18.43,18.41,18.42,6500.0,18.42,18.43,18.41,18.42,6500.0
2015-03-31 12:45:00,18.41,18.43,18.4,18.43,14900.0,18.41,18.43,18.4,18.43,14900.0
2015-03-31 12:50:00,18.43,18.45,18.41,18.44,16100.0,18.43,18.45,18.41,18.44,16100.0
2015-03-31 12:55:00,18.45,18.46,18.44,18.46,9400.0,18.45,18.46,18.44,18.46,9400.0
2015-03-31 13:00:00,18.46,18.47,18.45,18.47,4700.0,18.46,18.47,18.45,18.47,4700.0
2015-03-31 13:05:00,18.46,18.46,18.45,18.45,3000.0,18.46,18.46,18.45,18.45,3000.0
2015-03-31 13:10:00,18.46,18.46,18.45,18.46,1600.0,18.46,18.46,18.45,18.46,1600.0
2015-03-31 13:15:00,18.45,18.46,18.44,18.45,13000.0,18.45,18.46,18.44,18.45,13000.0
2015-03-31 13:20:00,18.44,18.45,18.43,18.44,1500.0,18.44,18.45,18.43,18.44,1500.0
2015-03-31 13:25:00,18.44,18.45,18.43,18.43,4200.0,18.44,18.45,18.43,18.43,4200.0
2015-03-31 13:30:00,18.44,18.47,18.43,18.46,14700.0,18.44,18.47,18.43,18.46,14700.0
2015-03-31 13:35:00,18.46,18.46,18.44,18.45,3300.0,18.46,18.46,18.44,18.45,3300.0
2015-03-31 13:40:00,18.45,18.46,18.44,18.45,9500.0,18.45,18.46,18.44,18.45,9500.0
2015-03-31 13:45:00,18.45,18.46,18.42,18.43,5100.0,18.45,18.46,18.42,18.43,5100.0
2015-03-31 13:50:00,18.42,18.43,18.42,18.43,1100.0,18.42,18.43,18.42,18.43,1100.0
2015-03-31 13:55:00,18.43,18.43,18.41,18.41,6600.0,18.43,18.43,18.41,18.41,6600.0
2015-03-31 14:00:00,18.41,18.42,18.41,18.42,13000.0,18.41,18.42,18.41,18.42,13000.0
2015-03-31 14:05:00,18.42,18.43,18.4,18.4,2900.0,18.42,18.43,18.4,18.4,2900.0
2015-03-31 14:10:00,18.41,18.41,18.4,18.4,3900.0,18.41,18.41,18.4,18.4,3900.0
2015-03-31 14:15:00,18.41,18.41,18.4,18.41,2600.0,18.41,18.41,18.4,18.41,2600.0
2015-03-31 14:20:00,18.4,18.42,18.38,18.41,21500.0,18.4,18.42,18.38,18.41,21500.0
2015-03-31 14:25:00,18.42,18.42,18.4,18.41,5300.0,18.42,18.42,18.4,18.41,5300.0
2015-03-31 14:30:00,18.41,18.41,18.39,18.4,3600.0,18.41,18.41,18.39,18.4,3600.0
2015-03-31 14:35:00,18.39,18.42,18.39,18.42,11700.0,18.39,18.42,18.39,18.42,11700.0
2015-03-31 14:40:00,18.41,18.42,18.39,18.39,10300.0,18.41,18.42,18.39,18.39,10300.0
2015-03-31 14:45:00,18.39,18.42,18.39,18.4,23100.0,18.39,18.42,18.39,18.4,23100.0
2015-03-31 14:50:00,18.4,18.41,18.39,18.39,3500.0,18.4,18.41,18.39,18.39,3500.0
2015-03-31 14:55:00,18.39,18.41,18.39,18.41,11600.0,18.39,18.41,18.39,18.41,11600.0
2015-03-31 15:00:00,18.41,18.41,18.36,18.37,9400.0,18.41,18.41,18.36,18.37,9400.0
2015-03-31 15:05:00,18.37,18.39,18.36,18.37,23100.0,18.37,18.39,18.36,18.37,23100.0
2015-03-31 15:10:00,18.37,18.38,18.35,18.36,10600.0,18.37,18.38,18.35,18.36,10600.0
2015-03-31 15:15:00,18.35,18.35,18.33,18.33,11400.0,18.35,18.35,18.33,18.33,11400.0
2015-03-31 15:20:00,18.34,18.35,18.32,18.34,31500.0,18.34,18.35,18.32,18.34,31500.0
2015-03-31 15:25:00,18.34,18.34,18.33,18.33,2900.0,18.34,18.34,18.33,18.33,2900.0
2015-03-31 15:30:00,18.34,18.35,18.31,18.35,52100.0,18.34,18.35,18.31,18.35,52100.0
2015-03-31 15:35:00,18.35,18.37,18.34,18.37,15600.0,18.35,18.37,18.34,18.37,15600.0
2015-03-31 15:40:00,18.36,18.37,18.32,18.34,67800.0,18.36,18.37,18.32,18.34,67800.0
2015-03-31 15:45:00,18.34,18.38,18.33,18.38,206700.0,18.34,18.38,18.33,18.38,206700.0
2015-03-31 15:50:00,18.39,18.47,18.38,18.44,343900.0,18.39,18.47,18.38,18.44,343900.0
2015-03-31 15:55:00,18.44,18.46,18.41,18.44,424800.0,18.44,18.46,18.41,18.44,424800.0
2015-04-01 09:30:00,18.44,18.48,18.38,18.42,35200.0,18.44,18.48,18.38,18.42,35200.0
2015-04-01 09:35:00,18.38,18.42,18.37,18.38,6400.0,18.38,18.42,18.37,18.38,6400.0
2015-04-01 09:40:00,18.37,18.37,18.3,18.3,15200.0,18.37,18.37,18.3,18.3,15200.0
2015-04-01 09:45:00,18.3,18.32,18.3,18.3,32400.0,18.3,18.32,18.3,18.3,32400.0
2015-04-01 09:50:00,18.28,18.29,18.21,18.23,12700.0,18.28,18.29,18.21,18.23,12700.0
2015-04-01 09:55:00,18.23,18.26,18.22,18.26,18700.0,18.23,18.26,18.22,18.26,18700.0
2015-04-01 10:00:00,18.26,18.3,18.25,18.29,56700.0,18.26,18.3,18.25,18.29,56700.0
2015-04-01 10:05:00,18.29,18.36,18.28,18.28,62800.0,18.29,18.36,18.28,18.28,62800.0
2015-04-01 10:10:00,18.29,18.32,18.29,18.31,57500.0,18.29,18.32,18.29,18.31,57500.0
2015-04-01 10:15:00,18.3,18.37,18.3,18.35,16900.0,18.3,18.37,18.3,18.35,16900.0
2015-04-01 10:20:00,18.36,18.4,18.35,18.38,17500.0,18.36,18.4,18.35,18.38,17500.0
2015-04-01 10:25:00,18.36,18.39,18.33,18.33,21500.0,18.36,18.39,18.33,18.33,21500.0
2015-04-01 10:30:00,18.34,18.35,18.29,18.3,21700.0,18.34,18.35,18.29,18.3,21700.0
2015-04-01 10:35:00,18.3,18.34,18.28,18.34,28200.0,18.3,18.34,18.28,18.34,28200.0
2015-04-01 10:40:00,18.34,18.38,18.34,18.36,21300.0,18.34,18.38,18.34,18.36,21300.0
2015-04-01 10:45:00,18.36,18.37,18.33,18.36,18600.0,18.36,18.37,18.33,18.36,18600.0
2015-04-01 10:50:00,18.36,18.4,18.36,18.37,48900.0,18.36,18.4,18.36,18.37,48900.0
2015-04-01 10:55:00,18.37,18.38,18.34,18.38,21700.0,18.37,18.38,18.34,18.38,21700.0
2015-04-01 11:00:00,18.37,18.4,18.37,18.38,20100.0,18.37,18.4,18.37,18.38,20100.0
2015-04-01 11:05:00,18.38,18.39,18.37,18.39,10500.0,18.38,18.39,18.37,18.39,10500.0
2015-04-01 11:10:00,18.39,18.41,18.38,18.4,17200.0,18.39,18.41,18.38,18.4,17200.0
2015-04-01 11:15:00,18.4,18.41,18.36,18.36,8900.0,18.4,18.41,18.36,18.36,8900.0
2015-04-01 11:20:00,18.36,18.38,18.36,18.37,10300.0,18.36,18.38,18.36,18.37,10300.0
2015-04-01 11:25:00,18.36,18.36,18.33,18.34,6700.0,18.36,18.36,18.33,18.34,6700.0
2015-04-01 11:30:00,18.34,18.35,18.3,18.3,91200.0,18.34,18.35,18.3,18.3,91200.0
2015-04-01 11:35:00,18.3,18.31,18.3,18.3,4300.0,18.3,18.31,18.3,18.3,4300.0
2015-04-01 11:40:00,18.3,18.31,18.29,18.31,29100.0,18.3,18.31,18.29,18.31,29100.0
2015-04-01 11:45:00,18.31,18.32,18.28,18.3,11600.0,18.31,18.32,18.28,18.3,11600.0
2015-04-01 11:50:00,18.3,18.3,18.28,18.29,12600.0,18.3,18.3,18.28,18.29,12600.0
2015-04-01 11:55:00,18.29,18.29,18.25,18.25,12800.0,18.29,18.29,18.25,18.25,12800.0
2015-04-01 12:00:00,18.25,18.26,18.25,18.25,9200.0,18.25,18.26,18.25,18.25,9200.0
2015-04-01 12:05:00,18.25,18.25,18.23,18.24,5200.0,18.25,18.25,18.23,18.24,5200.0
2015-04-01 12:10:00,18.24,18.26,18.21,18.22,18800.0,18.24,18.26,18.21,18.22,18800.0
2015-04-01 12:15:00,18.22,18.22,18.2,18.21,5800.0,18.22,18.22,18.2,18.21,5800.0
2015-04-01 12:20:00,18.21,18.22,18.2,18.2,13700.0,18.21,18.22,18.2,18.2,13700.0
2015-04-01 12:25:00,18.21,18.23,18.2,18.22,8300.0,18.21,18.23,18.2,18.22,8300.0
2015-04-01 12:30:00,18.22,18.23,18.2,18.2,22000.0,18.22,18.23,18.2,18.2,22000.0
2015-04-01 12:35:00,18.21,18.23,18.2,18.23,7300.0,18.21,18.23,18.2,18.23,7300.0
2015-04-01 12:40:00,18.24,18.25,18.23,18.23,7300.0,18.24,18.25,18.23,18.23,7300.0
2015-04-01 12:45:00,18.23,18.24,18.22,18.23,11400.0,18.23,18.24,18.22,18.23,11400.0
2015-04-01 12:50:00,18.23,18.26,18.23,18.26,6300.0,18.23,18.26,18.23,18.26,6300.0
2015-04-01 12:55:00,18.26,18.26,18.22,18.23,10100.0,18.26,18.26,18.22,18.23,10100.0
2015-04-01 13:00:00,18.23,18.24,18.21,18.22,15600.0,18.23,18.24,18.21,18.22,15600.0
2015-04-01 13:05:00,18.22,18.26,18.22,18.26,15900.0,18.22,18.26,18.22,18.26,15900.0
2015-04-01 13:10:00,18.26,18.27,18.26,18.27,14000.0,18.26,18.27,18.26,18.27,14000.0
2015-04-01 13:15:00,18.27,18.28,18.27,18.28,12300.0,18.27,18.28,18.27,18.28,12300.0
2015-04-01 13:20:00,18.28,18.28,18.25,18.25,9100.0,18.28,18.28,18.25,18.25,9100.0
2015-04-01 13:25:00,18.26,18.27,18.25,18.26,7400.0,18.26,18.27,18.25,18.26,7400.0
2015-04-01 13:30:00,18.27,18.28,18.25,18.28,37400.0,18.27,18.28,18.25,18.28,37400.0
2015-04-01 13:35:00,18.27,18.3,18.27,18.3,14500.0,18.27,18.3,18.27,18.3,14500.0
2015-04-01 13:40:00,18.3,18.33,18.29,18.32,20900.0,18.3,18.33,18.29,18.32,20900.0
2015-04-01 13:45:00,18.32,18.34,18.31,18.34,13300.0,18.32,18.34,18.31,18.34,13300.0
2015-04-01 13:50:00,18.34,18.34,18.33,18.33,13100.0,18.34,18.34,18.33,18.33,13100.0
2015-04-01 13:55:00,18.33,18.35,18.33,18.34,12400.0,18.33,18.35,18.33,18.34,12400.0
2015-04-01 14:00:00,18.34,18.37,18.33,18.37,30500.0,18.34,18.37,18.33,18.37,30500.0
2015-04-01 14:05:00,18.37,18.39,18.36,18.38,20400.0,18.37,18.39,18.36,18.38,20400.0
2015-04-01 14:10:00,18.38,18.41,18.37,18.38,70300.0,18.38,18.41,18.37,18.38,70300.0
2015-04-01 14:15:00,18.38,18.39,18.37,18.37,36300.0,18.38,18.39,18.37,18.37,36300.0
2015-04-01 14:20:00,18.38,18.39,18.37,18.39,17600.0,18.38,18.39,18.37,18.39,17600.0
2015-04-01 14:25:00,18.38,18.39,18.37,18.39,44500.0,18.38,18.39,18.37,18.39,44500.0
2015-04-01 14:30:00,18.38,18.39,18.38,18.38,17600.0,18.38,18.39,18.38,18.38,17600.0
2015-04-01 14:35:00,18.38,18.38,18.35,18.36,36000.0,18.38,18.38,18.35,18.36,36000.0
2015-04-01 14:40:00,18.36,18.36,18.34,18.35,18000.0,18.36,18.36,18.34,18.35,18000.0
2015-04-01 14:45:00,18.34,18.36,18.32,18.36,18700.0,18.34,18.36,18.32,18.36,18700.0
2015-04-01 14:50:00,18.36,18.38,18.35,18.38,80600.0,18.36,18.38,18.35,18.38,80600.0
2015-04-01 14:55:00,18.37,18.38,18.37,18.37,18500.0,18.37,18.38,18.37,18.37,18500.0
2015-04-01 15:00:00,18.37,18.39,18.37,18.38,20200.0,18.37,18.39,18.37,18.38,20200.0
2015-04-01 15:05:00,18.39,18.39,18.36,18.37,59600.0,18.39,18.39,18.36,18.37,59600.0
2015-04-01 15:10:00,18.38,18.39,18.37,18.37,135500.0,18.38,18.39,18.37,18.37,135500.0
2015-04-01 15:15:00,18.37,18.39,18.37,18.37,156600.0,18.37,18.39,18.37,18.37,156600.0
2015-04-01 15:20:00,18.37,18.38,18.37,18.37,47000.0,18.37,18.38,18.37,18.37,47000.0
2015-04-01 15:25:00,18.37,18.38,18.37,18.38,18800.0,18.37,18.38,18.37,18.38,18800.0
2015-04-01 15:30:00,18.37,18.38,18.36,18.38,46200.0,18.37,18.38,18.36,18.38,46200.0
2015-04-01 15:35:00,18.38,18.41,18.37,18.38,32800.0,18.38,18.41,18.37,18.38,32800.0
2015-04-01 15:40:00,18.38,18.39,18.35,18.35,62300.0,18.38,18.39,18.35,18.35,62300.0
2015-04-01 15:45:00,18.36,18.37,18.34,18.36,127200.0,18.36,18.37,18.34,18.36,127200.0
2015-04-01 15:50:00,18.36,18.38,18.35,18.37,186700.0,18.36,18.38,18.35,18.37,186700.0
2015-04-01 15:55:00,18.37,18.39,18.35,18.38,578600.0,18.37,18.39,18.35,18.38,578600.0
2015-04-02 09:30:00,18.4,18.43,18.32,18.41,24000.0,18.4,18.43,18.32,18.41,24000.0
2015-04-02 09:35:00,18.42,18.46,18.38,18.38,11600.0,18.42,18.46,18.38,18.38,11600.0
2015-04-02 09:40:00,18.41,18.48,18.4,18.48,50000.0,18.41,18.48,18.4,18.48,50000.0
2015-04-02 09:45:00,18.48,18.54,18.47,18.54,10600.0,18.48,18.54,18.47,18.54,10600.0
2015-04-02 09:50:00,18.54,18.6,18.53,18.6,14100.0,18.54,18.6,18.53,18.6,14100.0
2015-04-02 09:55:00,18.6,18.6,18.58,18.59,9500.0,18.6,18.6,18.58,18.59,9500.0
2015-04-02 10:00:00,18.59,18.64,18.59,18.59,38900.0,18.59,18.64,18.59,18.59,38900.0
2015-04-02 10:05:00,18.59,18.6,18.56,18.59,5500.0,18.59,18.6,18.56,18.59,5500.0
2015-04-02 10:10:00,18.59,18.59,18.56,18.57,6300.0,18.59,18.59,18.56,18.57,6300.0
2015-04-02 10:15:00,18.56,18.57,18.54,18.57,6500.0,18.56,18.57,18.54,18.57,6500.0
2015-04-02 10:20:00,18.57,18.59,18.56,18.58,22800.0,18.57,18.59,18.56,18.58,22800.0
2015-04-02 10:25:00,18.55,18.57,18.54,18.54,14700.0,18.55,18.57,18.54,18.54,14700.0
2015-04-02 10:30:00,18.54,18.54,18.5,18.52,5300.0,18.54,18.54,18.5,18.52,5300.0
2015-04-02 10:35:00,18.52,18.53,18.52,18.53,13700.0,18.52,18.53,18.52,18.53,13700.0
2015-04-02 10:40:00,18.54,18.55,18.52,18.53,58700.0,18.54,18.55,18.52,18.53,58700.0
2015-04-02 10:45:00,18.53,18.54,18.51,18.54,26000.0,18.53,18.54,18.51,18.54,26000.0
2015-04-02 10:50:00,18.53,18.57,18.52,18.57,13600.0,18.53,18.57,18.52,18.57,13600.0
2015-04-02 10:55:00,18.57,18.57,18.56,18.56,2500.0,18.57,18.57,18.56,18.56,2500.0
2015-04-02 11:00:00,18.56,18.58,18.55,18.57,8000.0,18.56,18.58,18.55,18.57,8000.0
2015-04-02 11:05:00,18.58,18.58,18.54,18.54,13500.0,18.58,18.58,18.54,18.54,13500.0
2015-04-02 11:10:00,18.54,18.55,18.53,18.55,13000.0,18.54,18.55,18.53,18.55,13000.0
2015-04-02 11:15:00,18.54,18.55,18.53,18.55,27800.0,18.54,18.55,18.53,18.55,27800.0
2015-04-02 11:20:00,18.55,18.55,18.53,18.55,18000.0,18.55,18.55,18.53,18.55,18000.0
2015-04-02 11:25:00,18.55,18.56,18.53,18.53,124700.0,18.55,18.56,18.53,18.53,124700.0
2015-04-02 11:30:00,18.54,18.55,18.53,18.55,8600.0,18.54,18.55,18.53,18.55,8600.0
2015-04-02 11:35:00,18.55,18.56,18.54,18.55,6300.0,18.55,18.56,18.54,18.55,6300.0
2015-04-02 11:40:00,18.56,18.57,18.53,18.54,51300.0,18.56,18.57,18.53,18.54,51300.0
2015-04-02 11:45:00,18.53,18.55,18.53,18.53,2700.0,18.53,18.55,18.53,18.53,2700.0
2015-04-02 11:50:00,18.54,18.55,18.52,18.52,16300.0,18.54,18.55,18.52,18.52,16300.0
2015-04-02 11:55:00,18.52,18.56,18.52,18.56,54800.0,18.52,18.56,18.52,18.56,54800.0
2015-04-02 12:00:00,18.55,18.56,18.55,18.55,16500.0,18.55,18.56,18.55,18.55,16500.0
2015-04-02 12:05:00,18.55,18.56,18.52,18.55,18000.0,18.55,18.56,18.52,18.55,18000.0
2015-04-02 12:10:00,18.55,18.56,18.55,18.55,5800.0,18.55,18.56,18.55,18.55,5800.0
2015-04-02 12:15:00,18.54,18.56,18.54,18.56,3100.0,18.54,18.56,18.54,18.56,3100.0
2015-04-02 12:20:00,18.55,18.56,18.55,18.56,3000.0,18.55,18.56,18.55,18.56,3000.0
2015-04-02 12:25:00,18.56,18.58,18.55,18.58,10700.0,18.56,18.58,18.55,18.58,10700.0
2015-04-02 12:30:00,18.57,18.59,18.57,18.59,8600.0,18.57,18.59,18.57,18.59,8600.0
2015-04-02 12:35:00,18.59,18.61,18.58,18.61,28700.0,18.59,18.61,18.58,18.61,28700.0
2015-04-02 12:40:00,18.61,18.63,18.61,18.63,22000.0,18.61,18.63,18.61,18.63,22000.0
2015-04-02 12:45:00,18.63,18.63,18.62,18.62,2400.0,18.63,18.63,18.62,18.62,2400.0
2015-04-02 12:50:00,18.63,18.64,18.62,18.64,19200.0,18.63,18.64,18.62,18.64,19200.0
2015-04-02 12:55:00,18.64,18.64,18.63,18.63,5500.0,18.64,18.64,18.63,18.63,5500.0
2015-04-02 13:00:00,18.64,18.64,18.62,18.63,27300.0,18.64,18.64,18.62,18.63,27300.0
2015-04-02 13:05:00,18.64,18.64,18.63,18.64,3000.0,18.64,18.64,18.63,18.64,3000.0
2015-04-02 13:10:00,18.63,18.64,18.63,18.63,3200.0,18.63,18.64,18.63,18.63,3200.0
2015-04-02 13:15:00,18.64,18.66,18.63,18.66,9100.0,18.64,18.66,18.63,18.66,9100.0
2015-04-02 13:20:00,18.65,18.66,18.65,18.65,20800.0,18.65,18.66,18.65,18.65,20800.0
2015-04-02 13:25:00,18.65,18.66,18.6,18.6,15300.0,18.65,18.66,18.6,18.6,15300.0
2015-04-02 13:30:00,18.6,18.61,18.59,18.6,7600.0,18.6,18.61,18.59,18.6,7600.0
2015-04-02 13:35:00,18.6,18.6,18.58,18.58,4900.0,18.6,18.6,18.58,18.58,4900.0
2015-04-02 13:40:00,18.58,18.58,18.57,18.57,5300.0,18.58,18.58,18.57,18.57,5300.0
2015-04-02 13:45:00,18.57,18.58,18.56,18.56,3000.0,18.57,18.58,18.56,18.56,3000.0
2015-04-02 13:50:00,18.57,18.57,18.55,18.55,6200.0,18.57,18.57,18.55,18.55,6200.0
2015-04-02 13:55:00,18.55,18.55,18.54,18.54,12600.0,18.55,18.55,18.54,18.54,12600.0
2015-04-02 14:00:00,18.55,18.55,18.53,18.53,4800.0,18.55,18.55,18.53,18.53,4800.0
2015-04-02 14:05:00,18.53,18.54,18.52,18.52,5800.0,18.53,18.54,18.52,18.52,5800.0
2015-04-02 14:10:00,18.52,18.54,18.52,18.54,12000.0,18.52,18.54,18.52,18.54,12000.0
2015-04-02 14:15:00,18.54,18.55,18.53,18.55,9800.0,18.54,18.55,18.53,18.55,9800.0
2015-04-02 14:20:00,18.55,18.55,18.52,18.52,5100.0,18.55,18.55,18.52,18.52,5100.0
2015-04-02 14:25:00,18.53,18.54,18.52,18.53,6400.0,18.53,18.54,18.52,18.53,6400.0
2015-04-02 14:30:00,18.53,18.54,18.53,18.53,2200.0,18.53,18.54,18.53,18.53,2200.0
2015-04-02 14:35:00,18.54,18.55,18.53,18.54,9700.0,18.54,18.55,18.53,18.54,9700.0
2015-04-02 14:40:00,18.55,18.55,18.5,18.51,9200.0,18.55,18.55,18.5,18.51,9200.0
2015-04-02 14:45:00,18.5,18.52,18.5,18.52,9500.0,18.5,18.52,18.5,18.52,9500.0
2015-04-02 14:50:00,18.51,18.52,18.51,18.52,5900.0,18.51,18.52,18.51,18.52,5900.0
2015-04-02 14:55:00,18.51,18.52,18.51,18.52,6000.0,18.51,18.52,18.51,18.52,6000.0
2015-04-02 15:00:00,18.52,18.52,18.51,18.52,5100.0,18.52,18.52,18.51,18.52,5100.0
2015-04-02 15:05:00,18.51,18.53,18.51,18.52,9600.0,18.51,18.53,18.51,18.52,9600.0
2015-04-02 15:10:00,18.53,18.53,18.51,18.52,10200.0,18.53,18.53,18.51,18.52,10200.0
2015-04-02 15:15:00,18.51,18.52,18.5,18.51,6300.0,18.51,18.52,18.5,18.51,6300.0
2015-04-02 15:20:00,18.51,18.51,18.49,18.5,45500.0,18.51,18.51,18.49,18.5,45500.0
2015-04-02 15:25:00,18.5,18.51,18.5,18.5,12100.0,18.5,18.51,18.5,18.5,12100.0
2015-04-02 15:30:00,18.5,18.51,18.49,18.5,11300.0,18.5,18.51,18.49,18.5,11300.0
2015-04-02 15:35:00,18.5,18.52,18.49,18.5,58900.0,18.5,18.52,18.49,18.5,58900.0
2015-04-02 15:40:00,18.5,18.5,18.48,18.48,29000.0,18.5,18.5,18.48,18.48,29000.0
2015-04-02 15:45:00,18.48,18.52,18.48,18.5,47500.0,18.48,18.52,18.48,18.5,47500.0
2015-04-02 15:50:00,18.51,18.51,18.49,18.49,62600.0,18.51,18.51,18.49,18.49,62600.0
2015-04-02 15:55:00,18.5,18.51,18.49,18.5,103500.0,18.5,18.51,18.49,18.5,103500.0
2015-04-06 09:30:00,18.41,18.47,18.29,18.39,42000.0,18.41,18.47,18.29,18.39,42000.0
2015-04-06 09:35:00,18.39,18.47,18.39,18.44,6600.0,18.39,18.47,18.39,18.44,6600.0
2015-04-06 09:40:00,18.44,18.5,18.44,18.49,79000.0,18.44,18.5,18.44,18.49,79000.0
2015-04-06 09:45:00,18.49,18.51,18.47,18.5,195000.0,18.49,18.51,18.47,18.5,195000.0
2015-04-06 09:50:00,18.5,18.52,18.49,18.5,487000.0,18.5,18.52,18.49,18.5,487000.0
2015-04-06 09:55:00,18.51,18.51,18.47,18.48,73200.0,18.51,18.51,18.47,18.48,73200.0
2015-04-06 10:00:00,18.48,18.5,18.48,18.48,28400.0,18.48,18.5,18.48,18.48,28400.0
2015-04-06 10:05:00,18.49,18.51,18.47,18.48,38400.0,18.49,18.51,18.47,18.48,38400.0
2015-04-06 10:10:00,18.48,18.48,18.44,18.46,41400.0,18.48,18.48,18.44,18.46,41400.0
2015-04-06 10:15:00,18.45,18.47,18.44,18.44,68600.0,18.45,18.47,18.44,18.44,68600.0
2015-04-06 10:20:00,18.44,18.48,18.43,18.46,88000.0,18.44,18.48,18.43,18.46,88000.0
2015-04-06 10:25:00,18.47,18.51,18.45,18.5,263600.0,18.47,18.51,18.45,18.5,263600.0
2015-04-06 10:30:00,18.51,18.52,18.49,18.5,71400.0,18.51,18.52,18.49,18.5,71400.0
2015-04-06 10:35:00,18.5,18.5,18.48,18.5,44000.0,18.5,18.5,18.48,18.5,44000.0
2015-04-06 10:40:00,18.5,18.5,18.49,18.5,10200.0,18.5,18.5,18.49,18.5,10200.0
2015-04-06 10:45:00,18.5,18.52,18.49,18.52,62800.0,18.5,18.52,18.49,18.52,62800.0
2015-04-06 10:50:00,18.52,18.52,18.5,18.5,58200.0,18.52,18.52,18.5,18.5,58200.0
2015-04-06 10:55:00,18.5,18.52,18.49,18.51,33000.0,18.5,18.52,18.49,18.51,33000.0
2015-04-06 11:00:00,18.51,18.53,18.51,18.53,12600.0,18.51,18.53,18.51,18.53,12600.0
2015-04-06 11:05:00,18.53,18.54,18.52,18.52,14600.0,18.53,18.54,18.52,18.52,14600.0
2015-04-06 11:10:00,18.53,18.53,18.52,18.52,8800.0,18.53,18.53,18.52,18.52,8800.0
2015-04-06 11:15:00,18.52,18.53,18.51,18.52,17000.0,18.52,18.53,18.51,18.52,17000.0
2015-04-06 11:20:00,18.51,18.52,18.49,18.49,49000.0,18.51,18.52,18.49,18.49,49000.0
2015-04-06 11:25:00,18.49,18.5,18.49,18.5,10200.0,18.49,18.5,18.49,18.5,10200.0
2015-04-06 11:30:00,18.5,18.5,18.49,18.5,12200.0,18.5,18.5,18.49,18.5,12200.0
2015-04-06 11:35:00,18.49,18.52,18.49,18.5,971600.0,18.49,18.52,18.49,18.5,971600.0
2015-04-06 11:40:00,18.5,18.56,18.49,18.5,783600.0,18.5,18.56,18.49,18.5,783600.0
2015-04-06 11:45:00,18.5,18.51,18.47,18.47,71000.0,18.5,18.51,18.47,18.47,71000.0
2015-04-06 11:50:00,18.48,18.51,18.47,18.5,29600.0,18.48,18.51,18.47,18.5,29600.0
2015-04-06 11:55:00,18.5,18.55,18.49,18.55,17400.0,18.5,18.55,18.49,18.55,17400.0
2015-04-06 12:00:00,18.55,18.58,18.54,18.57,21600.0,18.55,18.58,18.54,18.57,21600.0
2015-04-06 12:05:00,18.57,18.58,18.55,18.55,35800.0,18.57,18.58,18.55,18.55,35800.0
2015-04-06 12:10:00,18.55,18.56,18.5,18.51,46200.0,18.55,18.56,18.5,18.51,46200.0
2015-04-06 12:15:00,18.51,18.52,18.5,18.51,43600.0,18.51,18.52,18.5,18.51,43600.0
2015-04-06 12:20:00,18.51,18.52,18.5,18.5,44400.0,18.51,18.52,18.5,18.5,44400.0
2015-04-06 12:25:00,18.51,18.52,18.49,18.5,109200.0,18.51,18.52,18.49,18.5,109200.0
2015-04-06 12:30:00,18.5,18.54,18.5,18.53,70200.0,18.5,18.54,18.5,18.53,70200.0
2015-04-06 12:35:00,18.53,18.55,18.49,18.5,433600.0,18.53,18.55,18.49,18.5,433600.0
2015-04-06 12:40:00,18.5,18.51,18.48,18.5,148800.0,18.5,18.51,18.48,18.5,148800.0
2015-04-06 12:45:00,18.5,18.52,18.5,18.51,203400.0,18.5,18.52,18.5,18.51,203400.0
2015-04-06 12:50:00,18.51,18.52,18.5,18.52,41400.0,18.51,18.52,18.5,18.52,41400.0
2015-04-06 12:55:00,18.52,18.52,18.51,18.51,31800.0,18.52,18.52,18.51,18.51,31800.0
2015-04-06 13:00:00,18.52,18.53,18.5,18.51,45200.0,18.52,18.53,18.5,18.51,45200.0
2015-04-06 13:05:00,18.5,18.52,18.49,18.5,28600.0,18.5,18.52,18.49,18.5,28600.0
2015-04-06 13:10:00,18.49,18.51,18.49,18.5,50800.0,18.49,18.51,18.49,18.5,50800.0
2015-04-06 13:15:00,18.51,18.54,18.49,18.54,71200.0,18.51,18.54,18.49,18.54,71200.0
2015-04-06 13:20:00,18.54,18.54,18.51,18.53,42800.0,18.54,18.54,18.51,18.53,42800.0
2015-04-06 13:25:00,18.52,18.53,18.49,18.53,87000.0,18.52,18.53,18.49,18.53,87000.0
2015-04-06 13:30:00,18.53,18.54,18.51,18.51,95400.0,18.53,18.54,18.51,18.51,95400.0
2015-04-06 13:35:00,18.51,18.52,18.51,18.51,40600.0,18.51,18.52,18.51,18.51,40600.0
2015-04-06 13:40:00,18.52,18.52,18.5,18.51,65000.0,18.52,18.52,18.5,18.51,65000.0
2015-04-06 13:45:00,18.5,18.51,18.49,18.51,66400.0,18.5,18.51,18.49,18.51,66400.0
2015-04-06 13:50:00,18.51,18.51,18.49,18.5,50200.0,18.51,18.51,18.49,18.5,50200.0
2015-04-06 13:55:00,18.51,18.51,18.5,18.51,94800.0,18.51,18.51,18.5,18.51,94800.0
2015-04-06 14:00:00,18.51,18.51,18.5,18.5,54800.0,18.51,18.51,18.5,18.5,54800.0
2015-04-06 14:05:00,18.51,18.51,18.49,18.5,152800.0,18.51,18.51,18.49,18.5,152800.0
2015-04-06 14:10:00,18.5,18.5,18.49,18.49,28400.0,18.5,18.5,18.49,18.49,28400.0
2015-04-06 14:15:00,18.49,18.51,18.49,18.49,85600.0,18.49,18.51,18.49,18.49,85600.0
2015-04-06 14:20:00,18.49,18.5,18.49,18.49,77200.0,18.49,18.5,18.49,18.49,77200.0
2015-04-06 14:25:00,18.5,18.52,18.49,18.51,33800.0,18.5,18.52,18.49,18.51,33800.0
2015-04-06 14:30:00,18.51,18.51,18.49,18.5,117000.0,18.51,18.51,18.49,18.5,117000.0
2015-04-06 14:35:00,18.5,18.51,18.49,18.51,41400.0,18.5,18.51,18.49,18.51,41400.0
2015-04-06 14:40:00,18.51,18.51,18.49,18.5,40800.0,18.51,18.51,18.49,18.5,40800.0
2015-04-06 14:45:00,18.5,18.5,18.49,18.5,21800.0,18.5,18.5,18.49,18.5,21800.0
2015-04-06 14:50:00,18.5,18.5,18.49,18.49,62200.0,18.5,18.5,18.49,18.49,62200.0
2015-04-06 14:55:00,18.5,18.5,18.47,18.49,40000.0,18.5,18.5,18.47,18.49,40000.0
2015-04-06 15:00:00,18.48,18.49,18.48,18.48,29600.0,18.48,18.49,18.48,18.48,29600.0
2015-04-06 15:05:00,18.48,18.49,18.45,18.45,75200.0,18.48,18.49,18.45,18.45,75200.0
2015-04-06 15:10:00,18.46,18.47,18.45,18.46,50000.0,18.46,18.47,18.45,18.46,50000.0
2015-04-06 15:15:00,18.47,18.47,18.46,18.47,138600.0,18.47,18.47,18.46,18.47,138600.0
2015-04-06 15:20:00,18.46,18.47,18.46,18.46,41400.0,18.46,18.47,18.46,18.46,41400.0
2015-04-06 15:25:00,18.47,18.52,18.46,18.51,169000.0,18.47,18.52,18.46,18.51,169000.0
2015-04-06 15:30:00,18.52,18.52,18.5,18.5,160400.0,18.52,18.52,18.5,18.5,160400.0
2015-04-06 15:35:00,18.51,18.51,18.49,18.49,319000.0,18.51,18.51,18.49,18.49,319000.0
2015-04-06 15:40:00,18.49,18.5,18.49,18.49,104200.0,18.49,18.5,18.49,18.49,104200.0
2015-04-06 15:45:00,18.5,18.5,18.48,18.49,144000.0,18.5,18.5,18.48,18.49,144000.0
2015-04-06 15:50:00,18.48,18.49,18.48,18.48,191600.0,18.48,18.49,18.48,18.48,191600.0
2015-04-06 15:55:00,18.49,18.5,18.46,18.46,900800.0,18.49,18.5,18.46,18.46,900800.0
2015-04-07 09:30:00,18.46,18.5,18.31,18.48,41700.0,18.46,18.5,18.31,18.48,41700.0
2015-04-07 09:35:00,18.5,18.52,18.47,18.51,39200.0,18.5,18.52,18.47,18.51,39200.0
2015-04-07 09:40:00,18.51,18.52,18.5,18.51,30300.0,18.51,18.52,18.5,18.51,30300.0
2015-04-07 09:45:00,18.5,18.52,18.5,18.51,36300.0,18.5,18.52,18.5,18.51,36300.0
2015-04-07 09:50:00,18.52,18.55,18.51,18.51,52300.0,18.52,18.55,18.51,18.51,52300.0
2015-04-07 09:55:00,18.51,18.51,18.48,18.5,23600.0,18.51,18.51,18.48,18.5,23600.0
2015-04-07 10:00:00,18.5,18.51,18.46,18.47,33200.0,18.5,18.51,18.46,18.47,33200.0
2015-04-07 10:05:00,18.47,18.51,18.45,18.5,19400.0,18.47,18.51,18.45,18.5,19400.0
2015-04-07 10:10:00,18.51,18.51,18.47,18.49,30800.0,18.51,18.51,18.47,18.49,30800.0
2015-04-07 10:15:00,18.5,18.51,18.49,18.51,26900.0,18.5,18.51,18.49,18.51,26900.0
2015-04-07 10:20:00,18.51,18.51,18.5,18.51,57600.0,18.51,18.51,18.5,18.51,57600.0
2015-04-07 10:25:00,18.51,18.58,18.5,18.58,56800.0,18.51,18.58,18.5,18.58,56800.0
2015-04-07 10:30:00,18.58,18.63,18.57,18.59,35200.0,18.58,18.63,18.57,18.59,35200.0
2015-04-07 10:35:00,18.59,18.6,18.59,18.6,13800.0,18.59,18.6,18.59,18.6,13800.0
2015-04-07 10:40:00,18.6,18.6,18.49,18.51,169000.0,18.6,18.6,18.49,18.51,169000.0
2015-04-07 10:45:00,18.51,18.63,18.51,18.6,27100.0,18.51,18.63,18.51,18.6,27100.0
2015-04-07 10:50:00,18.59,18.63,18.59,18.6,13300.0,18.59,18.63,18.59,18.6,13300.0
2015-04-07 10:55:00,18.59,18.6,18.58,18.59,17800.0,18.59,18.6,18.58,18.59,17800.0
2015-04-07 11:00:00,18.59,18.6,18.58,18.59,36100.0,18.59,18.6,18.58,18.59,36100.0
2015-04-07 11:05:00,18.59,18.6,18.5,18.57,121800.0,18.59,18.6,18.5,18.57,121800.0
2015-04-07 11:10:00,18.57,18.6,18.57,18.6,11900.0,18.57,18.6,18.57,18.6,11900.0
2015-04-07 11:15:00,18.61,18.62,18.57,18.58,23700.0,18.61,18.62,18.57,18.58,23700.0
2015-04-07 11:20:00,18.58,18.61,18.58,18.6,19300.0,18.58,18.61,18.58,18.6,19300.0
2015-04-07 11:25:00,18.6,18.64,18.6,18.61,25600.0,18.6,18.64,18.6,18.61,25600.0
2015-04-07 11:30:00,18.62,18.63,18.58,18.58,30400.0,18.62,18.63,18.58,18.58,30400.0
2015-04-07 11:35:00,18.58,18.58,18.56,18.57,8400.0,18.58,18.58,18.56,18.57,8400.0
2015-04-07 11:40:00,18.56,18.57,18.55,18.57,28100.0,18.56,18.57,18.55,18.57,28100.0
2015-04-07 11:45:00,18.57,18.57,18.53,18.55,73500.0,18.57,18.57,18.53,18.55,73500.0
2015-04-07 11:50:00,18.55,18.56,18.55,18.55,3500.0,18.55,18.56,18.55,18.55,3500.0
2015-04-07 11:55:00,18.56,18.56,18.54,18.55,31500.0,18.56,18.56,18.54,18.55,31500.0
2015-04-07 12:00:00,18.55,18.56,18.55,18.56,17200.0,18.55,18.56,18.55,18.56,17200.0
2015-04-07 12:05:00,18.56,18.56,18.54,18.55,26700.0,18.56,18.56,18.54,18.55,26700.0
2015-04-07 12:10:00,18.55,18.56,18.54,18.55,10600.0,18.55,18.56,18.54,18.55,10600.0
2015-04-07 12:15:00,18.54,18.56,18.54,18.56,9700.0,18.54,18.56,18.54,18.56,9700.0
2015-04-07 12:20:00,18.56,18.56,18.53,18.54,25100.0,18.56,18.56,18.53,18.54,25100.0
2015-04-07 12:25:00,18.54,18.56,18.54,18.54,18900.0,18.54,18.56,18.54,18.54,18900.0
2015-04-07 12:30:00,18.55,18.56,18.54,18.55,7800.0,18.55,18.56,18.54,18.55,7800.0
2015-04-07 12:35:00,18.56,18.57,18.54,18.55,22200.0,18.56,18.57,18.54,18.55,22200.0
2015-04-07 12:40:00,18.55,18.55,18.5,18.55,111800.0,18.55,18.55,18.5,18.55,111800.0
2015-04-07 12:45:00,18.55,18.55,18.53,18.54,8900.0,18.55,18.55,18.53,18.54,8900.0
2015-04-07 12:50:00,18.54,18.57,18.53,18.55,25200.0,18.54,18.57,18.53,18.55,25200.0
2015-04-07 12:55:00,18.56,18.58,18.56,18.58,6200.0,18.56,18.58,18.56,18.58,6200.0
2015-04-07 13:00:00,18.59,18.59,18.57,18.59,8100.0,18.59,18.59,18.57,18.59,8100.0
2015-04-07 13:05:00,18.59,18.6,18.58,18.6,7400.0,18.59,18.6,18.58,18.6,7400.0
2015-04-07 13:10:00,18.6,18.6,18.55,18.55,23400.0,18.6,18.6,18.55,18.55,23400.0
2015-04-07 13:15:00,18.55,18.58,18.55,18.57,6100.0,18.55,18.58,18.55,18.57,6100.0
2015-04-07 13:20:00,18.57,18.59,18.56,18.58,24200.0,18.57,18.59,18.56,18.58,24200.0
2015-04-07 13:25:00,18.59,18.6,18.55,18.58,52900.0,18.59,18.6,18.55,18.58,52900.0
2015-04-07 13:30:00,18.58,18.59,18.56,18.57,19800.0,18.58,18.59,18.56,18.57,19800.0
2015-04-07 13:35:00,18.57,18.6,18.57,18.6,125100.0,18.57,18.6,18.57,18.6,125100.0
2015-04-07 13:40:00,18.59,18.6,18.58,18.59,29300.0,18.59,18.6,18.58,18.59,29300.0
2015-04-07 13:45:00,18.59,18.6,18.56,18.56,18600.0,18.59,18.6,18.56,18.56,18600.0
2015-04-07 13:50:00,18.56,18.59,18.56,18.57,17100.0,18.56,18.59,18.56,18.57,17100.0
2015-04-07 13:55:00,18.57,18.6,18.56,18.56,36200.0,18.57,18.6,18.56,18.56,36200.0
2015-04-07 14:00:00,18.56,18.56,18.49,18.55,123100.0,18.56,18.56,18.49,18.55,123100.0
2015-04-07 14:05:00,18.55,18.71,18.55,18.71,276900.0,18.55,18.71,18.55,18.71,276900.0
2015-04-07 14:10:00,18.71,18.78,18.71,18.78,118800.0,18.71,18.78,18.71,18.78,118800.0
2015-04-07 14:15:00,18.77,18.78,18.76,18.77,39200.0,18.77,18.78,18.76,18.77,39200.0
2015-04-07 14:20:00,18.78,18.78,18.74,18.75,65500.0,18.78,18.78,18.74,18.75,65500.0
2015-04-07 14:25:00,18.74,18.76,18.73,18.73,30000.0,18.74,18.76,18.73,18.73,30000.0
2015-04-07 14:30:00,18.73,18.74,18.65,18.67,92600.0,18.73,18.74,18.65,18.67,92600.0
2015-04-07 14:35:00,18.67,18.67,18.66,18.66,10900.0,18.67,18.67,18.66,18.66,10900.0
2015-04-07 14:40:00,18.67,18.69,18.66,18.69,51100.0,18.67,18.69,18.66,18.69,51100.0
2015-04-07 14:45:00,18.69,18.7,18.6,18.7,139200.0,18.69,18.7,18.6,18.7,139200.0
2015-04-07 14:50:00,18.7,18.72,18.69,18.72,94500.0,18.7,18.72,18.69,18.72,94500.0
2015-04-07 14:55:00,18.72,18.72,18.69,18.7,116100.0,18.72,18.72,18.69,18.7,116100.0
2015-04-07 15:00:00,18.7,18.71,18.69,18.7,68600.0,18.7,18.71,18.69,18.7,68600.0
2015-04-07 15:05:00,18.7,18.72,18.69,18.72,47500.0,18.7,18.72,18.69,18.72,47500.0
2015-04-07 15:10:00,18.72,18.72,18.69,18.71,69700.0,18.72,18.72,18.69,18.71,69700.0
2015-04-07 15:15:00,18.71,18.71,18.7,18.71,32800.0,18.71,18.71,18.7,18.71,32800.0
2015-04-07 15:20:00,18.71,18.72,18.69,18.71,136500.0,18.71,18.72,18.69,18.71,136500.0
2015-04-07 15:25:00,18.71,18.72,18.68,18.7,129500.0,18.71,18.72,18.68,18.7,129500.0
2015-04-07 15:30:00,18.7,18.71,18.66,18.66,96700.0,18.7,18.71,18.66,18.66,96700.0
2015-04-07 15:35:00,18.67,18.7,18.66,18.7,54700.0,18.67,18.7,18.66,18.7,54700.0
2015-04-07 15:40:00,18.7,18.7,18.67,18.67,167400.0,18.7,18.7,18.67,18.67,167400.0
2015-04-07 15:45:00,18.68,18.68,18.64,18.64,197600.0,18.68,18.68,18.64,18.64,197600.0
2015-04-07 15:50:00,18.64,18.68,18.64,18.68,226400.0,18.64,18.68,18.64,18.68,226400.0
2015-04-07 15:55:00,18.68,18.68,18.65,18.65,347400.0,18.68,18.68,18.65,18.65,347400.0
2015-04-08 09:30:00,18.72,18.88,18.69,18.88,95200.0,18.72,18.88,18.69,18.88,95200.0
2015-04-08 09:35:00,18.88,18.95,18.87,18.95,257800.0,18.88,18.95,18.87,18.95,257800.0
2015-04-08 09:40:00,18.95,19.07,18.94,19.07,187100.0,18.95,19.07,18.94,19.07,187100.0
2015-04-08 09:45:00,19.07,19.1,19.04,19.1,52800.0,19.07,19.1,19.04,19.1,52800.0
2015-04-08 09:50:00,19.1,19.15,19.05,19.09,66600.0,19.1,19.15,19.05,19.09,66600.0
2015-04-08 09:55:00,19.1,19.14,19.1,19.11,58800.0,19.1,19.14,19.1,19.11,58800.0
2015-04-08 10:00:00,19.12,19.16,19.11,19.16,72300.0,19.12,19.16,19.11,19.16,72300.0
2015-04-08 10:05:00,19.16,19.2,19.15,19.16,54500.0,19.16,19.2,19.15,19.16,54500.0
2015-04-08 10:10:00,19.17,19.18,19.11,19.12,51200.0,19.17,19.18,19.11,19.12,51200.0
2015-04-08 10:15:00,19.11,19.15,19.06,19.06,198100.0,19.11,19.15,19.06,19.06,198100.0
2015-04-08 10:20:00,19.06,19.09,19.06,19.09,28100.0,19.06,19.09,19.06,19.09,28100.0
2015-04-08 10:25:00,19.09,19.11,19.08,19.11,41100.0,19.09,19.11,19.08,19.11,41100.0
2015-04-08 10:30:00,19.11,19.13,19.07,19.08,79500.0,19.11,19.13,19.07,19.08,79500.0
2015-04-08 10:35:00,19.07,19.08,19.04,19.07,51200.0,19.07,19.08,19.04,19.07,51200.0
2015-04-08 10:40:00,19.07,19.07,18.99,19.02,42700.0,19.07,19.07,18.99,19.02,42700.0
2015-04-08 10:45:00,19.01,19.04,19.01,19.04,49800.0,19.01,19.04,19.01,19.04,49800.0
2015-04-08 10:50:00,19.04,19.07,19.03,19.07,51100.0,19.04,19.07,19.03,19.07,51100.0
2015-04-08 10:55:00,19.07,19.07,19.04,19.05,56800.0,19.07,19.07,19.04,19.05,56800.0
2015-04-08 11:00:00,19.05,19.07,19.04,19.07,70400.0,19.05,19.07,19.04,19.07,70400.0
2015-04-08 11:05:00,19.07,19.15,19.06,19.15,61500.0,19.07,19.15,19.06,19.15,61500.0
2015-04-08 11:10:00,19.15,19.18,19.14,19.17,38700.0,19.15,19.18,19.14,19.17,38700.0
2015-04-08 11:15:00,19.18,19.2,19.17,19.2,53200.0,19.18,19.2,19.17,19.2,53200.0
2015-04-08 11:20:00,19.2,19.21,19.19,19.21,76500.0,19.2,19.21,19.19,19.21,76500.0
2015-04-08 11:25:00,19.21,19.24,19.21,19.23,89300.0,19.21,19.24,19.21,19.23,89300.0
2015-04-08 11:30:00,19.23,19.26,19.22,19.25,130600.0,19.23,19.26,19.22,19.25,130600.0
2015-04-08 11:35:00,19.25,19.27,19.24,19.27,140000.0,19.25,19.27,19.24,19.27,140000.0
2015-04-08 11:40:00,19.26,19.27,19.21,19.26,129400.0,19.26,19.27,19.21,19.26,129400.0
2015-04-08 11:45:00,19.26,19.26,19.25,19.26,45800.0,19.26,19.26,19.25,19.26,45800.0
2015-04-08 11:50:00,19.25,19.33,19.25,19.33,110500.0,19.25,19.33,19.25,19.33,110500.0
2015-04-08 11:55:00,19.33,19.39,19.32,19.37,111200.0,19.33,19.39,19.32,19.37,111200.0
2015-04-08 12:00:00,19.38,19.4,19.37,19.38,97500.0,19.38,19.4,19.37,19.38,97500.0
2015-04-08 12:05:00,19.38,19.41,19.34,19.36,165200.0,19.38,19.41,19.34,19.36,165200.0
2015-04-08 12:10:00,19.37,19.37,19.26,19.28,56100.0,19.37,19.37,19.26,19.28,56100.0
2015-04-08 12:15:00,19.28,19.3,19.27,19.3,39600.0,19.28,19.3,19.27,19.3,39600.0
2015-04-08 12:20:00,19.3,19.31,19.29,19.3,50000.0,19.3,19.31,19.29,19.3,50000.0
2015-04-08 12:25:00,19.3,19.31,19.26,19.27,61200.0,19.3,19.31,19.26,19.27,61200.0
2015-04-08 12:30:00,19.26,19.27,19.2,19.21,96100.0,19.26,19.27,19.2,19.21,96100.0
2015-04-08 12:35:00,19.21,19.29,19.2,19.29,118900.0,19.21,19.29,19.2,19.29,118900.0
2015-04-08 12:40:00,19.29,19.34,19.28,19.29,112500.0,19.29,19.34,19.28,19.29,112500.0
2015-04-08 12:45:00,19.29,19.33,19.25,19.25,78000.0,19.29,19.33,19.25,19.25,78000.0
2015-04-08 12:50:00,19.25,19.25,19.18,19.2,95300.0,19.25,19.25,19.18,19.2,95300.0
2015-04-08 12:55:00,19.2,19.24,19.19,19.23,37500.0,19.2,19.24,19.19,19.23,37500.0
2015-04-08 13:00:00,19.22,19.24,19.17,19.18,81000.0,19.22,19.24,19.17,19.18,81000.0
2015-04-08 13:05:00,19.18,19.2,19.17,19.2,16500.0,19.18,19.2,19.17,19.2,16500.0
2015-04-08 13:10:00,19.2,19.2,19.16,19.18,40900.0,19.2,19.2,19.16,19.18,40900.0
2015-04-08 13:15:00,19.18,19.2,19.17,19.18,34300.0,19.18,19.2,19.17,19.18,34300.0
2015-04-08 13:20:00,19.18,19.2,19.17,19.2,25500.0,19.18,19.2,19.17,19.2,25500.0
2015-04-08 13:25:00,19.2,19.2,19.19,19.2,23900.0,19.2,19.2,19.19,19.2,23900.0
2015-04-08 13:30:00,19.19,19.2,19.14,19.16,88100.0,19.19,19.2,19.14,19.16,88100.0
2015-04-08 13:35:00,19.15,19.15,19.13,19.14,47200.0,19.15,19.15,19.13,19.14,47200.0
2015-04-08 13:40:00,19.14,19.14,19.13,19.14,142200.0,19.14,19.14,19.13,19.14,142200.0
2015-04-08 13:45:00,19.13,19.14,19.13,19.14,53500.0,19.13,19.14,19.13,19.14,53500.0
2015-04-08 13:50:00,19.13,19.15,19.12,19.14,50400.0,19.13,19.15,19.12,19.14,50400.0
2015-04-08 13:55:00,19.15,19.15,19.11,19.12,43100.0,19.15,19.15,19.11,19.12,43100.0
2015-04-08 14:00:00,19.12,19.13,19.09,19.11,60300.0,19.12,19.13,19.09,19.11,60300.0
2015-04-08 14:05:00,19.11,19.12,19.06,19.06,49500.0,19.11,19.12,19.06,19.06,49500.0
2015-04-08 14:10:00,19.05,19.15,19.04,19.12,96200.0,19.05,19.15,19.04,19.12,96200.0
2015-04-08 14:15:00,19.13,19.16,19.11,19.14,65800.0,19.13,19.16,19.11,19.14,65800.0
2015-04-08 14:20:00,19.14,19.17,19.13,19.14,47900.0,19.14,19.17,19.13,19.14,47900.0
2015-04-08 14:25:00,19.13,19.15,19.12,19.13,45600.0,19.13,19.15,19.12,19.13,45600.0
2015-04-08 14:30:00,19.14,19.15,19.13,19.14,25400.0,19.14,19.15,19.13,19.14,25400.0
2015-04-08 14:35:00,19.15,19.16,19.12,19.14,35800.0,19.15,19.16,19.12,19.14,35800.0
2015-04-08 14:40:00,19.14,19.14,19.12,19.12,40700.0,19.14,19.14,19.12,19.12,40700.0
2015-04-08 14:45:00,19.13,19.13,19.12,19.12,26300.0,19.13,19.13,19.12,19.12,26300.0
2015-04-08 14:50:00,19.12,19.13,19.07,19.07,60000.0,19.12,19.13,19.07,19.07,60000.0
2015-04-08 14:55:00,19.07,19.07,19.03,19.05,427800.0,19.07,19.07,19.03,19.05,427800.0
2015-04-08 15:00:00,19.05,19.07,19.02,19.04,176500.0,19.05,19.07,19.02,19.04,176500.0
2015-04-08 15:05:00,19.03,19.04,19.01,19.03,103900.0,19.03,19.04,19.01,19.03,103900.0
2015-04-08 15:10:00,19.03,19.03,18.96,19.0,183600.0,19.03,19.03,18.96,19.0,183600.0
2015-04-08 15:15:00,19.0,19.0,18.98,19.0,92700.0,19.0,19.0,18.98,19.0,92700.0
2015-04-08 15:20:00,19.0,19.03,18.99,19.0,103800.0,19.0,19.03,18.99,19.0,103800.0
2015-04-08 15:25:00,19.0,19.02,18.99,19.02,89100.0,19.0,19.02,18.99,19.02,89100.0
2015-04-08 15:30:00,19.01,19.02,18.99,19.01,110500.0,19.01,19.02,18.99,19.01,110500.0
2015-04-08 15:35:00,19.01,19.05,19.0,19.05,202200.0,19.01,19.05,19.0,19.05,202200.0
2015-04-08 15:40:00,19.05,19.11,19.04,19.11,185400.0,19.05,19.11,19.04,19.11,185400.0
2015-04-08 15:45:00,19.11,19.11,19.05,19.05,173500.0,19.11,19.11,19.05,19.05,173500.0
2015-04-08 15:50:00,19.06,19.07,19.05,19.06,191700.0,19.06,19.07,19.05,19.06,191700.0
2015-04-08 15:55:00,19.06,19.08,19.05,19.07,302700.0,19.06,19.08,19.05,19.07,302700.0
2015-04-09 09:30:00,19.0,19.17,19.0,19.14,113400.0,19.0,19.17,19.0,19.14,113400.0
2015-04-09 09:35:00,19.14,19.14,19.06,19.09,42400.0,19.14,19.14,19.06,19.09,42400.0
2015-04-09 09:40:00,19.08,19.09,19.04,19.05,67400.0,19.08,19.09,19.04,19.05,67400.0
2015-04-09 09:45:00,19.05,19.08,19.03,19.03,54000.0,19.05,19.08,19.03,19.03,54000.0
2015-04-09 09:50:00,19.03,19.03,18.93,18.96,92400.0,19.03,19.03,18.93,18.96,92400.0
2015-04-09 09:55:00,18.96,18.99,18.94,18.95,39600.0,18.96,18.99,18.94,18.95,39600.0
2015-04-09 10:00:00,18.95,19.0,18.94,19.0,38100.0,18.95,19.0,18.94,19.0,38100.0
2015-04-09 10:05:00,19.0,19.0,18.93,18.97,67200.0,19.0,19.0,18.93,18.97,67200.0
2015-04-09 10:10:00,18.96,18.97,18.93,18.97,55100.0,18.96,18.97,18.93,18.97,55100.0
2015-04-09 10:15:00,18.97,18.97,18.94,18.96,42400.0,18.97,18.97,18.94,18.96,42400.0
2015-04-09 10:20:00,18.95,18.97,18.95,18.96,30100.0,18.95,18.97,18.95,18.96,30100.0
2015-04-09 10:25:00,18.97,18.97,18.94,18.95,67900.0,18.97,18.97,18.94,18.95,67900.0
2015-04-09 10:30:00,18.95,18.97,18.94,18.96,550300.0,18.95,18.97,18.94,18.96,550300.0
2015-04-09 10:35:00,18.96,18.97,18.93,18.95,418800.0,18.96,18.97,18.93,18.95,418800.0
2015-04-09 10:40:00,18.95,18.96,18.94,18.96,37900.0,18.95,18.96,18.94,18.96,37900.0
2015-04-09 10:45:00,18.95,18.97,18.93,18.93,77900.0,18.95,18.97,18.93,18.93,77900.0
2015-04-09 10:50:00,18.94,18.94,18.88,18.93,100600.0,18.94,18.94,18.88,18.93,100600.0
2015-04-09 10:55:00,18.94,18.99,18.93,18.99,25500.0,18.94,18.99,18.93,18.99,25500.0
2015-04-09 11:00:00,18.99,19.0,18.93,18.93,62600.0,18.99,19.0,18.93,18.93,62600.0
2015-04-09 11:05:00,18.93,18.94,18.9,18.91,49500.0,18.93,18.94,18.9,18.91,49500.0
2015-04-09 11:10:00,18.9,18.9,18.88,18.88,83200.0,18.9,18.9,18.88,18.88,83200.0
2015-04-09 11:15:00,18.89,18.89,18.86,18.86,43200.0,18.89,18.89,18.86,18.86,43200.0
2015-04-09 11:20:00,18.86,18.86,18.81,18.85,111100.0,18.86,18.86,18.81,18.85,111100.0
2015-04-09 11:25:00,18.85,18.88,18.85,18.88,45200.0,18.85,18.88,18.85,18.88,45200.0
2015-04-09 11:30:00,18.88,18.92,18.87,18.91,50100.0,18.88,18.92,18.87,18.91,50100.0
2015-04-09 11:35:00,18.91,18.91,18.9,18.91,33400.0,18.91,18.91,18.9,18.91,33400.0
2015-04-09 11:40:00,18.91,18.93,18.91,18.93,33100.0,18.91,18.93,18.91,18.93,33100.0
2015-04-09 11:45:00,18.93,18.93,18.9,18.91,44900.0,18.93,18.93,18.9,18.91,44900.0
2015-04-09 11:50:00,18.91,18.91,18.89,18.91,30400.0,18.91,18.91,18.89,18.91,30400.0
2015-04-09 11:55:00,18.91,18.91,18.9,18.91,23000.0,18.91,18.91,18.9,18.91,23000.0
2015-04-09 12:00:00,18.91,18.92,18.89,18.92,48400.0,18.91,18.92,18.89,18.92,48400.0
2015-04-09 12:05:00,18.92,18.96,18.91,18.96,22900.0,18.92,18.96,18.91,18.96,22900.0
2015-04-09 12:10:00,18.96,18.99,18.95,18.99,44400.0,18.96,18.99,18.95,18.99,44400.0
2015-04-09 12:15:00,18.99,19.0,18.95,18.96,72300.0,18.99,19.0,18.95,18.96,72300.0
2015-04-09 12:20:00,18.96,18.99,18.95,18.98,73700.0,18.96,18.99,18.95,18.98,73700.0
2015-04-09 12:25:00,18.99,18.99,18.98,18.98,14900.0,18.99,18.99,18.98,18.98,14900.0
2015-04-09 12:30:00,18.98,18.99,18.94,18.95,40200.0,18.98,18.99,18.94,18.95,40200.0
2015-04-09 12:35:00,18.94,18.97,18.94,18.97,39800.0,18.94,18.97,18.94,18.97,39800.0
2015-04-09 12:40:00,18.97,18.99,18.96,18.99,23000.0,18.97,18.99,18.96,18.99,23000.0
2015-04-09 12:45:00,18.99,19.0,18.96,18.96,60600.0,18.99,19.0,18.96,18.96,60600.0
2015-04-09 12:50:00,18.96,18.98,18.95,18.98,31700.0,18.96,18.98,18.95,18.98,31700.0
2015-04-09 12:55:00,18.98,18.98,18.97,18.98,14200.0,18.98,18.98,18.97,18.98,14200.0
2015-04-09 13:00:00,18.98,18.98,18.95,18.95,31600.0,18.98,18.98,18.95,18.95,31600.0
2015-04-09 13:05:00,18.96,18.97,18.95,18.97,12600.0,18.96,18.97,18.95,18.97,12600.0
2015-04-09 13:10:00,18.97,18.97,18.93,18.94,42000.0,18.97,18.97,18.93,18.94,42000.0
2015-04-09 13:15:00,18.94,18.95,18.93,18.95,9800.0,18.94,18.95,18.93,18.95,9800.0
2015-04-09 13:20:00,18.95,18.95,18.93,18.95,43600.0,18.95,18.95,18.93,18.95,43600.0
2015-04-09 13:25:00,18.95,18.95,18.94,18.95,14400.0,18.95,18.95,18.94,18.95,14400.0
2015-04-09 13:30:00,18.95,18.98,18.93,18.98,110900.0,18.95,18.98,18.93,18.98,110900.0
2015-04-09 13:35:00,18.97,18.98,18.96,18.97,66400.0,18.97,18.98,18.96,18.97,66400.0
2015-04-09 13:40:00,18.97,18.98,18.96,18.98,151300.0,18.97,18.98,18.96,18.98,151300.0
2015-04-09 13:45:00,18.98,18.98,18.95,18.95,46000.0,18.98,18.98,18.95,18.95,46000.0
2015-04-09 13:50:00,18.95,18.97,18.95,18.95,29500.0,18.95,18.97,18.95,18.95,29500.0
2015-04-09 13:55:00,18.95,18.96,18.95,18.96,10800.0,18.95,18.96,18.95,18.96,10800.0
2015-04-09 14:00:00,18.96,18.97,18.94,18.96,37400.0,18.96,18.97,18.94,18.96,37400.0
2015-04-09 14:05:00,18.97,18.97,18.95,18.96,25000.0,18.97,18.97,18.95,18.96,25000.0
2015-04-09 14:10:00,18.95,18.96,18.94,18.96,38100.0,18.95,18.96,18.94,18.96,38100.0
2015-04-09 14:15:00,18.96,18.96,18.95,18.96,13900.0,18.96,18.96,18.95,18.96,13900.0
2015-04-09 14:20:00,18.96,18.97,18.95,18.96,27200.0,18.96,18.97,18.95,18.96,27200.0
2015-04-09 14:25:00,18.97,18.98,18.96,18.98,28400.0,18.97,18.98,18.96,18.98,28400.0
2015-04-09 14:30:00,18.98,18.98,18.97,18.98,31600.0,18.98,18.98,18.97,18.98,31600.0
2015-04-09 14:35:00,18.98,18.98,18.97,18.98,32700.0,18.98,18.98,18.97,18.98,32700.0
2015-04-09 14:40:00,18.98,19.04,18.97,19.04,76500.0,18.98,19.04,18.97,19.04,76500.0
2015-04-09 14:45:00,19.04,19.04,19.01,19.02,35500.0,19.04,19.04,19.01,19.02,35500.0
2015-04-09 14:50:00,19.01,19.03,19.0,19.0,118700.0,19.01,19.03,19.0,19.0,118700.0
2015-04-09 14:55:00,19.0,19.01,18.99,19.01,38300.0,19.0,19.01,18.99,19.01,38300.0
2015-04-09 15:00:00,19.01,19.01,19.0,19.01,28900.0,19.01,19.01,19.0,19.01,28900.0
2015-04-09 15:05:00,19.01,19.01,18.99,19.0,28400.0,19.01,19.01,18.99,19.0,28400.0
2015-04-09 15:10:00,19.0,19.01,18.99,19.0,141800.0,19.0,19.01,18.99,19.0,141800.0
2015-04-09 15:15:00,19.0,19.01,18.99,19.01,110500.0,19.0,19.01,18.99,19.01,110500.0
2015-04-09 15:20:00,19.01,19.03,19.0,19.03,56800.0,19.01,19.03,19.0,19.03,56800.0
2015-04-09 15:25:00,19.03,19.04,19.02,19.04,55900.0,19.03,19.04,19.02,19.04,55900.0
2015-04-09 15:30:00,19.03,19.04,19.0,19.02,125500.0,19.03,19.04,19.0,19.02,125500.0
2015-04-09 15:35:00,19.02,19.02,19.01,19.02,37100.0,19.02,19.02,19.01,19.02,37100.0
2015-04-09 15:40:00,19.01,19.02,18.99,19.01,239000.0,19.01,19.02,18.99,19.01,239000.0
2015-04-09 15:45:00,19.01,19.01,18.99,19.0,103000.0,19.01,19.01,18.99,19.0,103000.0
2015-04-09 15:50:00,19.0,19.02,18.98,19.02,221200.0,19.0,19.02,18.98,19.02,221200.0
2015-04-09 15:55:00,19.01,19.05,19.01,19.02,315400.0,19.01,19.05,19.01,19.02,315400.0
2015-04-10 09:30:00,19.08,19.17,19.01,19.13,46300.0,19.08,19.17,19.01,19.13,46300.0
2015-04-10 09:35:00,19.14,19.16,19.1,19.12,22300.0,19.14,19.16,19.1,19.12,22300.0
2015-04-10 09:40:00,19.12,19.13,19.11,19.12,19900.0,19.12,19.13,19.11,19.12,19900.0
2015-04-10 09:45:00,19.12,19.18,19.1,19.18,51100.0,19.12,19.18,19.1,19.18,51100.0
2015-04-10 09:50:00,19.18,19.21,19.18,19.19,34100.0,19.18,19.21,19.18,19.19,34100.0
2015-04-10 09:55:00,19.19,19.23,19.18,19.2,43300.0,19.19,19.23,19.18,19.2,43300.0
2015-04-10 10:00:00,19.21,19.25,19.21,19.25,58800.0,19.21,19.25,19.21,19.25,58800.0
2015-04-10 10:05:00,19.25,19.32,19.24,19.31,113200.0,19.25,19.32,19.24,19.31,113200.0
2015-04-10 10:10:00,19.3,19.31,19.23,19.3,175900.0,19.3,19.31,19.23,19.3,175900.0
2015-04-10 10:15:00,19.3,19.33,19.29,19.32,89300.0,19.3,19.33,19.29,19.32,89300.0
2015-04-10 10:20:00,19.33,19.37,19.32,19.34,103900.0,19.33,19.37,19.32,19.34,103900.0
2015-04-10 10:25:00,19.33,19.38,19.31,19.38,44300.0,19.33,19.38,19.31,19.38,44300.0
2015-04-10 10:30:00,19.38,19.4,19.37,19.39,35300.0,19.38,19.4,19.37,19.39,35300.0
2015-04-10 10:35:00,19.39,19.41,19.39,19.4,72500.0,19.39,19.41,19.39,19.4,72500.0
2015-04-10 10:40:00,19.39,19.43,19.39,19.39,77100.0,19.39,19.43,19.39,19.39,77100.0
2015-04-10 10:45:00,19.39,19.43,19.39,19.42,50200.0,19.39,19.43,19.39,19.42,50200.0
2015-04-10 10:50:00,19.43,19.45,19.42,19.43,73800.0,19.43,19.45,19.42,19.43,73800.0
2015-04-10 10:55:00,19.43,19.46,19.42,19.42,62000.0,19.43,19.46,19.42,19.42,62000.0
2015-04-10 11:00:00,19.43,19.44,19.42,19.44,24700.0,19.43,19.44,19.42,19.44,24700.0
2015-04-10 11:05:00,19.44,19.45,19.43,19.45,27400.0,19.44,19.45,19.43,19.45,27400.0
2015-04-10 11:10:00,19.45,19.45,19.41,19.42,35300.0,19.45,19.45,19.41,19.42,35300.0
2015-04-10 11:15:00,19.42,19.44,19.38,19.38,76000.0,19.42,19.44,19.38,19.38,76000.0
2015-04-10 11:20:00,19.38,19.4,19.36,19.39,32600.0,19.38,19.4,19.36,19.39,32600.0
2015-04-10 11:25:00,19.39,19.44,19.39,19.43,37200.0,19.39,19.44,19.39,19.43,37200.0
2015-04-10 11:30:00,19.44,19.45,19.43,19.45,30500.0,19.44,19.45,19.43,19.45,30500.0
2015-04-10 11:35:00,19.45,19.49,19.44,19.48,59600.0,19.45,19.49,19.44,19.48,59600.0
2015-04-10 11:40:00,19.49,19.49,19.45,19.49,74000.0,19.49,19.49,19.45,19.49,74000.0
2015-04-10 11:45:00,19.48,19.49,19.48,19.48,36400.0,19.48,19.49,19.48,19.48,36400.0
2015-04-10 11:50:00,19.48,19.5,19.47,19.47,153600.0,19.48,19.5,19.47,19.47,153600.0
2015-04-10 11:55:00,19.48,19.5,19.47,19.47,143400.0,19.48,19.5,19.47,19.47,143400.0
2015-04-10 12:00:00,19.47,19.48,19.41,19.41,43800.0,19.47,19.48,19.41,19.41,43800.0
2015-04-10 12:05:00,19.41,19.43,19.4,19.4,313700.0,19.41,19.43,19.4,19.4,313700.0
2015-04-10 12:10:00,19.4,19.42,19.39,19.4,127900.0,19.4,19.42,19.39,19.4,127900.0
2015-04-10 12:15:00,19.39,19.4,19.33,19.34,171700.0,19.39,19.4,19.33,19.34,171700.0
2015-04-10 12:20:00,19.32,19.34,19.3,19.31,212000.0,19.32,19.34,19.3,19.31,212000.0
2015-04-10 12:25:00,19.31,19.33,19.28,19.29,175700.0,19.31,19.33,19.28,19.29,175700.0
2015-04-10 12:30:00,19.29,19.33,19.28,19.33,104100.0,19.29,19.33,19.28,19.33,104100.0
2015-04-10 12:35:00,19.33,19.4,19.32,19.39,55300.0,19.33,19.4,19.32,19.39,55300.0
2015-04-10 12:40:00,19.38,19.38,19.36,19.38,15300.0,19.38,19.38,19.36,19.38,15300.0
2015-04-10 12:45:00,19.38,19.39,19.37,19.37,24600.0,19.38,19.39,19.37,19.37,24600.0
2015-04-10 12:50:00,19.37,19.38,19.35,19.38,58400.0,19.37,19.38,19.35,19.38,58400.0
2015-04-10 12:55:00,19.38,19.38,19.37,19.38,8400.0,19.38,19.38,19.37,19.38,8400.0
2015-04-10 13:00:00,19.38,19.38,19.34,19.35,33500.0,19.38,19.38,19.34,19.35,33500.0
2015-04-10 13:05:00,19.34,19.34,19.15,19.17,388700.0,19.34,19.34,19.15,19.17,388700.0
2015-04-10 13:10:00,19.17,19.19,19.09,19.15,211700.0,19.17,19.19,19.09,19.15,211700.0
2015-04-10 13:15:00,19.15,19.22,19.15,19.17,49600.0,19.15,19.22,19.15,19.17,49600.0
2015-04-10 13:20:00,19.18,19.22,19.17,19.21,36900.0,19.18,19.22,19.17,19.21,36900.0
2015-04-10 13:25:00,19.21,19.21,19.19,19.2,133700.0,19.21,19.21,19.19,19.2,133700.0
2015-04-10 13:30:00,19.2,19.2,19.12,19.12,108400.0,19.2,19.2,19.12,19.12,108400.0
2015-04-10 13:35:00,19.12,19.12,18.97,19.0,387300.0,19.12,19.12,18.97,19.0,387300.0
2015-04-10 13:40:00,19.0,19.03,18.98,19.0,272700.0,19.0,19.03,18.98,19.0,272700.0
2015-04-10 13:45:00,19.0,19.15,19.0,19.12,234900.0,19.0,19.15,19.0,19.12,234900.0
2015-04-10 13:50:00,19.12,19.14,19.09,19.1,54500.0,19.12,19.14,19.09,19.1,54500.0
2015-04-10 13:55:00,19.1,19.12,19.09,19.11,22500.0,19.1,19.12,19.09,19.11,22500.0
2015-04-10 14:00:00,19.1,19.12,19.1,19.12,12400.0,19.1,19.12,19.1,19.12,12400.0
2015-04-10 14:05:00,19.12,19.15,19.11,19.14,117400.0,19.12,19.15,19.11,19.14,117400.0
2015-04-10 14:10:00,19.14,19.15,19.13,19.13,85400.0,19.14,19.15,19.13,19.13,85400.0
2015-04-10 14:15:00,19.14,19.14,19.07,19.12,63100.0,19.14,19.14,19.07,19.12,63100.0
2015-04-10 14:20:00,19.12,19.12,19.11,19.12,7200.0,19.12,19.12,19.11,19.12,7200.0
2015-04-10 14:25:00,19.12,19.12,19.11,19.12,8000.0,19.12,19.12,19.11,19.12,8000.0
2015-04-10 14:30:00,19.12,19.12,19.07,19.09,53400.0,19.12,19.12,19.07,19.09,53400.0
2015-04-10 14:35:00,19.08,19.11,19.08,19.11,25400.0,19.08,19.11,19.08,19.11,25400.0
2015-04-10 14:40:00,19.11,19.11,19.09,19.1,28600.0,19.11,19.11,19.09,19.1,28600.0
2015-04-10 14:45:00,19.1,19.12,19.09,19.12,21400.0,19.1,19.12,19.09,19.12,21400.0
2015-04-10 14:50:00,19.12,19.12,19.07,19.07,47300.0,19.12,19.12,19.07,19.07,47300.0
2015-04-10 14:55:00,19.07,19.09,19.04,19.06,164000.0,19.07,19.09,19.04,19.06,164000.0
2015-04-10 15:00:00,19.05,19.06,19.0,19.01,83700.0,19.05,19.06,19.0,19.01,83700.0
2015-04-10 15:05:00,19.0,19.02,18.98,19.02,76500.0,19.0,19.02,18.98,19.02,76500.0
2015-04-10 15:10:00,19.02,19.07,19.01,19.06,68200.0,19.02,19.07,19.01,19.06,68200.0
2015-04-10 15:15:00,19.05,19.05,19.04,19.05,63300.0,19.05,19.05,19.04,19.05,63300.0
2015-04-10 15:20:00,19.05,19.05,19.02,19.03,73400.0,19.05,19.05,19.02,19.03,73400.0
2015-04-10 15:25:00,19.03,19.06,19.02,19.05,63700.0,19.03,19.06,19.02,19.05,63700.0
2015-04-10 15:30:00,19.06,19.06,19.03,19.06,102200.0,19.06,19.06,19.03,19.06,102200.0
2015-04-10 15:35:00,19.06,19.09,19.05,19.07,83200.0,19.06,19.09,19.05,19.07,83200.0
2015-04-10 15:40:00,19.07,19.08,19.05,19.05,140300.0,19.07,19.08,19.05,19.05,140300.0
2015-04-10 15:45:00,19.05,19.06,19.04,19.05,85500.0,19.05,19.06,19.04,19.05,85500.0
2015-04-10 15:50:00,19.05,19.06,19.05,19.05,121300.0,19.05,19.06,19.05,19.05,121300.0
2015-04-10 15:55:00,19.06,19.1,19.04,19.06,1107400.0,19.06,19.1,19.04,19.06,1107400.0
2015-04-13 09:30:00,19.09,19.27,19.09,19.27,63800.0,19.09,19.27,19.09,19.27,63800.0
2015-04-13 09:35:00,19.28,19.31,19.22,19.25,30800.0,19.28,19.31,19.22,19.25,30800.0
2015-04-13 09:40:00,19.25,19.32,19.25,19.3,51200.0,19.25,19.32,19.25,19.3,51200.0
2015-04-13 09:45:00,19.3,19.31,19.27,19.27,35000.0,19.3,19.31,19.27,19.27,35000.0
2015-04-13 09:50:00,19.27,19.28,19.27,19.28,17600.0,19.27,19.28,19.27,19.28,17600.0
2015-04-13 09:55:00,19.28,19.28,19.22,19.25,40000.0,19.28,19.28,19.22,19.25,40000.0
2015-04-13 10:00:00,19.26,19.28,19.22,19.26,70400.0,19.26,19.28,19.22,19.26,70400.0
2015-04-13 10:05:00,19.27,19.28,19.24,19.28,44300.0,19.27,19.28,19.24,19.28,44300.0
2015-04-13 10:10:00,19.28,19.29,19.24,19.25,38400.0,19.28,19.29,19.24,19.25,38400.0
2015-04-13 10:15:00,19.26,19.29,19.25,19.27,27000.0,19.26,19.29,19.25,19.27,27000.0
2015-04-13 10:20:00,19.28,19.3,19.25,19.28,55600.0,19.28,19.3,19.25,19.28,55600.0
2015-04-13 10:25:00,19.28,19.3,19.22,19.3,80600.0,19.28,19.3,19.22,19.3,80600.0
2015-04-13 10:30:00,19.3,19.33,19.28,19.32,43400.0,19.3,19.33,19.28,19.32,43400.0
2015-04-13 10:35:00,19.32,19.33,19.29,19.29,56800.0,19.32,19.33,19.29,19.29,56800.0
2015-04-13 10:40:00,19.29,19.29,19.24,19.29,39600.0,19.29,19.29,19.24,19.29,39600.0
2015-04-13 10:45:00,19.29,19.29,19.2,19.2,48100.0,19.29,19.29,19.2,19.2,48100.0
2015-04-13 10:50:00,19.2,19.24,19.17,19.2,135200.0,19.2,19.24,19.17,19.2,135200.0
2015-04-13 10:55:00,19.21,19.21,19.19,19.2,30400.0,19.21,19.21,19.19,19.2,30400.0
2015-04-13 11:00:00,19.2,19.23,19.19,19.23,29800.0,19.2,19.23,19.19,19.23,29800.0
2015-04-13 11:05:00,19.23,19.23,19.19,19.21,49800.0,19.23,19.23,19.19,19.21,49800.0
2015-04-13 11:10:00,19.21,19.22,19.19,19.22,25400.0,19.21,19.22,19.19,19.22,25400.0
2015-04-13 11:15:00,19.22,19.22,19.21,19.21,11800.0,19.22,19.22,19.21,19.21,11800.0
2015-04-13 11:20:00,19.22,19.23,19.21,19.23,27300.0,19.22,19.23,19.21,19.23,27300.0
2015-04-13 11:25:00,19.23,19.23,19.19,19.21,69900.0,19.23,19.23,19.19,19.21,69900.0
2015-04-13 11:30:00,19.21,19.25,19.21,19.25,20200.0,19.21,19.25,19.21,19.25,20200.0
2015-04-13 11:35:00,19.25,19.33,19.24,19.32,107500.0,19.25,19.33,19.24,19.32,107500.0
2015-04-13 11:40:00,19.32,19.33,19.31,19.33,59500.0,19.32,19.33,19.31,19.33,59500.0
2015-04-13 11:45:00,19.33,19.33,19.29,19.3,40800.0,19.33,19.33,19.29,19.3,40800.0
2015-04-13 11:50:00,19.3,19.34,19.29,19.32,29800.0,19.3,19.34,19.29,19.32,29800.0
2015-04-13 11:55:00,19.32,19.32,19.3,19.3,24600.0,19.32,19.32,19.3,19.3,24600.0
2015-04-13 12:00:00,19.3,19.3,19.29,19.3,11800.0,19.3,19.3,19.29,19.3,11800.0
2015-04-13 12:05:00,19.3,19.3,19.28,19.28,23200.0,19.3,19.3,19.28,19.28,23200.0
2015-04-13 12:10:00,19.29,19.29,19.25,19.26,24100.0,19.29,19.29,19.25,19.26,24100.0
2015-04-13 12:15:00,19.27,19.27,19.24,19.24,33100.0,19.27,19.27,19.24,19.24,33100.0
2015-04-13 12:20:00,19.23,19.24,19.21,19.21,24700.0,19.23,19.24,19.21,19.21,24700.0
2015-04-13 12:25:00,19.21,19.22,19.2,19.21,20500.0,19.21,19.22,19.2,19.21,20500.0
2015-04-13 12:30:00,19.21,19.25,19.21,19.23,39400.0,19.21,19.25,19.21,19.23,39400.0
2015-04-13 12:35:00,19.23,19.24,19.22,19.23,15600.0,19.23,19.24,19.22,19.23,15600.0
2015-04-13 12:40:00,19.24,19.24,19.23,19.23,20600.0,19.24,19.24,19.23,19.23,20600.0
2015-04-13 12:45:00,19.23,19.24,19.23,19.23,13300.0,19.23,19.24,19.23,19.23,13300.0
2015-04-13 12:50:00,19.24,19.24,19.23,19.23,18100.0,19.24,19.24,19.23,19.23,18100.0
2015-04-13 12:55:00,19.24,19.24,19.23,19.24,15700.0,19.24,19.24,19.23,19.24,15700.0
2015-04-13 13:00:00,19.23,19.24,19.18,19.18,37900.0,19.23,19.24,19.18,19.18,37900.0
2015-04-13 13:05:00,19.18,19.18,19.15,19.16,26900.0,19.18,19.18,19.15,19.16,26900.0
2015-04-13 13:10:00,19.16,19.18,19.14,19.18,56000.0,19.16,19.18,19.14,19.18,56000.0
2015-04-13 13:15:00,19.18,19.18,19.17,19.18,13400.0,19.18,19.18,19.17,19.18,13400.0
2015-04-13 13:20:00,19.18,19.18,19.13,19.14,50500.0,19.18,19.18,19.13,19.14,50500.0
2015-04-13 13:25:00,19.14,19.17,19.13,19.16,41800.0,19.14,19.17,19.13,19.16,41800.0
2015-04-13 13:30:00,19.16,19.16,19.15,19.15,9900.0,19.16,19.16,19.15,19.15,9900.0
2015-04-13 13:35:00,19.16,19.16,19.15,19.16,19500.0,19.16,19.16,19.15,19.16,19500.0
2015-04-13 13:40:00,19.16,19.16,19.13,19.14,101600.0,19.16,19.16,19.13,19.14,101600.0
2015-04-13 13:45:00,19.14,19.15,19.13,19.15,19200.0,19.14,19.15,19.13,19.15,19200.0
2015-04-13 13:50:00,19.14,19.15,19.11,19.14,48000.0,19.14,19.15,19.11,19.14,48000.0
2015-04-13 13:55:00,19.14,19.16,19.13,19.16,26900.0,19.14,19.16,19.13,19.16,26900.0
2015-04-13 14:00:00,19.16,19.16,19.13,19.13,48700.0,19.16,19.16,19.13,19.13,48700.0
2015-04-13 14:05:00,19.13,19.14,19.12,19.12,30600.0,19.13,19.14,19.12,19.12,30600.0
2015-04-13 14:10:00,19.12,19.13,19.1,19.13,41400.0,19.12,19.13,19.1,19.13,41400.0
2015-04-13 14:15:00,19.13,19.13,19.12,19.13,11100.0,19.13,19.13,19.12,19.13,11100.0
2015-04-13 14:20:00,19.13,19.13,19.1,19.1,32200.0,19.13,19.13,19.1,19.1,32200.0
2015-04-13 14:25:00,19.1,19.11,19.1,19.1,34500.0,19.1,19.11,19.1,19.1,34500.0
2015-04-13 14:30:00,19.11,19.11,19.1,19.11,20400.0,19.11,19.11,19.1,19.11,20400.0
2015-04-13 14:35:00,19.11,19.13,19.1,19.13,55700.0,19.11,19.13,19.1,19.13,55700.0
2015-04-13 14:40:00,19.12,19.18,19.12,19.18,65300.0,19.12,19.18,19.12,19.18,65300.0
2015-04-13 14:45:00,19.18,19.2,19.17,19.17,115800.0,19.18,19.2,19.17,19.17,115800.0
2015-04-13 14:50:00,19.17,19.18,19.15,19.16,28400.0,19.17,19.18,19.15,19.16,28400.0
2015-04-13 14:55:00,19.16,19.16,19.15,19.16,14700.0,19.16,19.16,19.15,19.16,14700.0
2015-04-13 15:00:00,19.16,19.16,19.14,19.14,29300.0,19.16,19.16,19.14,19.14,29300.0
2015-04-13 15:05:00,19.14,19.15,19.11,19.11,120300.0,19.14,19.15,19.11,19.11,120300.0
2015-04-13 15:10:00,19.12,19.12,19.07,19.09,76600.0,19.12,19.12,19.07,19.09,76600.0
2015-04-13 15:15:00,19.09,19.1,19.07,19.08,83600.0,19.09,19.1,19.07,19.08,83600.0
2015-04-13 15:20:00,19.07,19.08,19.06,19.08,56400.0,19.07,19.08,19.06,19.08,56400.0
2015-04-13 15:25:00,19.08,19.1,19.07,19.1,48200.0,19.08,19.1,19.07,19.1,48200.0
2015-04-13 15:30:00,19.1,19.1,19.06,19.07,81400.0,19.1,19.1,19.06,19.07,81400.0
2015-04-13 15:35:00,19.07,19.09,19.06,19.07,76100.0,19.07,19.09,19.06,19.07,76100.0
2015-04-13 15:40:00,19.08,19.08,19.07,19.07,51400.0,19.08,19.08,19.07,19.07,51400.0
2015-04-13 15:45:00,19.08,19.08,19.05,19.07,183000.0,19.08,19.08,19.05,19.07,183000.0
2015-04-13 15:50:00,19.07,19.07,19.04,19.05,129500.0,19.07,19.07,19.04,19.05,129500.0
2015-04-13 15:55:00,19.04,19.08,19.04,19.07,403700.0,19.04,19.08,19.04,19.07,403700.0
2015-04-14 09:30:00,19.02,19.1,18.94,18.95,64500.0,19.02,19.1,18.94,18.95,64500.0
2015-04-14 09:35:00,18.95,18.99,18.93,18.97,34300.0,18.95,18.99,18.93,18.97,34300.0
2015-04-14 09:40:00,18.98,18.99,18.94,18.95,28600.0,18.98,18.99,18.94,18.95,28600.0
2015-04-14 09:45:00,18.94,18.95,18.9,18.95,32600.0,18.94,18.95,18.9,18.95,32600.0
2015-04-14 09:50:00,18.95,18.96,18.91,18.92,18700.0,18.95,18.96,18.91,18.92,18700.0
2015-04-14 09:55:00,18.92,18.93,18.83,18.85,28000.0,18.92,18.93,18.83,18.85,28000.0
2015-04-14 10:00:00,18.85,18.85,18.78,18.78,53400.0,18.85,18.85,18.78,18.78,53400.0
2015-04-14 10:05:00,18.77,18.77,18.73,18.74,42800.0,18.77,18.77,18.73,18.74,42800.0
2015-04-14 10:10:00,18.74,18.76,18.74,18.76,56100.0,18.74,18.76,18.74,18.76,56100.0
2015-04-14 10:15:00,18.75,18.78,18.74,18.75,50300.0,18.75,18.78,18.74,18.75,50300.0
2015-04-14 10:20:00,18.76,18.77,18.72,18.77,48900.0,18.76,18.77,18.72,18.77,48900.0
2015-04-14 10:25:00,18.77,18.78,18.73,18.73,31400.0,18.77,18.78,18.73,18.73,31400.0
2015-04-14 10:30:00,18.74,18.76,18.72,18.74,24800.0,18.74,18.76,18.72,18.74,24800.0
2015-04-14 10:35:00,18.75,18.79,18.74,18.79,79200.0,18.75,18.79,18.74,18.79,79200.0
2015-04-14 10:40:00,18.79,18.79,18.73,18.75,62200.0,18.79,18.79,18.73,18.75,62200.0
2015-04-14 10:45:00,18.76,18.77,18.75,18.76,33600.0,18.76,18.77,18.75,18.76,33600.0
2015-04-14 10:50:00,18.76,18.78,18.75,18.78,45700.0,18.76,18.78,18.75,18.78,45700.0
2015-04-14 10:55:00,18.78,18.78,18.76,18.77,45500.0,18.78,18.78,18.76,18.77,45500.0
2015-04-14 11:00:00,18.77,18.78,18.76,18.78,36300.0,18.77,18.78,18.76,18.78,36300.0
2015-04-14 11:05:00,18.78,18.79,18.76,18.76,48300.0,18.78,18.79,18.76,18.76,48300.0
2015-04-14 11:10:00,18.77,18.83,18.76,18.81,52800.0,18.77,18.83,18.76,18.81,52800.0
2015-04-14 11:15:00,18.82,18.85,18.82,18.85,62300.0,18.82,18.85,18.82,18.85,62300.0
2015-04-14 11:20:00,18.84,18.85,18.82,18.83,33800.0,18.84,18.85,18.82,18.83,33800.0
2015-04-14 11:25:00,18.83,18.83,18.8,18.81,22200.0,18.83,18.83,18.8,18.81,22200.0
2015-04-14 11:30:00,18.82,18.82,18.8,18.81,34500.0,18.82,18.82,18.8,18.81,34500.0
2015-04-14 11:35:00,18.8,18.82,18.8,18.8,22000.0,18.8,18.82,18.8,18.8,22000.0
2015-04-14 11:40:00,18.8,18.81,18.78,18.79,24200.0,18.8,18.81,18.78,18.79,24200.0
2015-04-14 11:45:00,18.79,18.79,18.78,18.78,16500.0,18.79,18.79,18.78,18.78,16500.0
2015-04-14 11:50:00,18.79,18.8,18.78,18.8,16100.0,18.79,18.8,18.78,18.8,16100.0
2015-04-14 11:55:00,18.8,18.81,18.79,18.8,36200.0,18.8,18.81,18.79,18.8,36200.0
2015-04-14 12:00:00,18.8,18.81,18.8,18.8,22000.0,18.8,18.81,18.8,18.8,22000.0
2015-04-14 12:05:00,18.8,18.81,18.79,18.8,22000.0,18.8,18.81,18.79,18.8,22000.0
2015-04-14 12:10:00,18.8,18.81,18.79,18.8,29900.0,18.8,18.81,18.79,18.8,29900.0
2015-04-14 12:15:00,18.8,18.82,18.8,18.82,26100.0,18.8,18.82,18.8,18.82,26100.0
2015-04-14 12:20:00,18.81,18.82,18.8,18.81,34800.0,18.81,18.82,18.8,18.81,34800.0
2015-04-14 12:25:00,18.81,18.82,18.8,18.82,15800.0,18.81,18.82,18.8,18.82,15800.0
2015-04-14 12:30:00,18.82,18.85,18.81,18.84,64400.0,18.82,18.85,18.81,18.84,64400.0
2015-04-14 12:35:00,18.83,18.85,18.83,18.83,23900.0,18.83,18.85,18.83,18.83,23900.0
2015-04-14 12:40:00,18.84,18.84,18.83,18.84,8100.0,18.84,18.84,18.83,18.84,8100.0
2015-04-14 12:45:00,18.84,18.84,18.79,18.8,29000.0,18.84,18.84,18.79,18.8,29000.0
2015-04-14 12:50:00,18.79,18.79,18.78,18.79,35800.0,18.79,18.79,18.78,18.79,35800.0
2015-04-14 12:55:00,18.79,18.79,18.76,18.76,24600.0,18.79,18.79,18.76,18.76,24600.0
2015-04-14 13:00:00,18.77,18.77,18.76,18.77,10500.0,18.77,18.77,18.76,18.77,10500.0
2015-04-14 13:05:00,18.77,18.77,18.76,18.77,10800.0,18.77,18.77,18.76,18.77,10800.0
2015-04-14 13:10:00,18.76,18.77,18.74,18.75,27000.0,18.76,18.77,18.74,18.75,27000.0
2015-04-14 13:15:00,18.74,18.77,18.74,18.77,44100.0,18.74,18.77,18.74,18.77,44100.0
2015-04-14 13:20:00,18.77,18.77,18.76,18.77,7600.0,18.77,18.77,18.76,18.77,7600.0
2015-04-14 13:25:00,18.77,18.77,18.76,18.77,8100.0,18.77,18.77,18.76,18.77,8100.0
2015-04-14 13:30:00,18.77,18.78,18.77,18.77,34500.0,18.77,18.78,18.77,18.77,34500.0
2015-04-14 13:35:00,18.76,18.77,18.76,18.76,6300.0,18.76,18.77,18.76,18.76,6300.0
2015-04-14 13:40:00,18.77,18.77,18.76,18.76,18000.0,18.77,18.77,18.76,18.76,18000.0
2015-04-14 13:45:00,18.76,18.78,18.76,18.78,18600.0,18.76,18.78,18.76,18.78,18600.0
2015-04-14 13:50:00,18.77,18.77,18.74,18.77,28800.0,18.77,18.77,18.74,18.77,28800.0
2015-04-14 13:55:00,18.76,18.77,18.76,18.77,10300.0,18.76,18.77,18.76,18.77,10300.0
2015-04-14 14:00:00,18.77,18.77,18.75,18.75,24300.0,18.77,18.77,18.75,18.75,24300.0
2015-04-14 14:05:00,18.75,18.77,18.74,18.76,57600.0,18.75,18.77,18.74,18.76,57600.0
2015-04-14 14:10:00,18.77,18.77,18.74,18.75,83800.0,18.77,18.77,18.74,18.75,83800.0
2015-04-14 14:15:00,18.76,18.76,18.74,18.74,24100.0,18.76,18.76,18.74,18.74,24100.0
2015-04-14 14:20:00,18.75,18.75,18.71,18.72,35700.0,18.75,18.75,18.71,18.72,35700.0
2015-04-14 14:25:00,18.71,18.74,18.71,18.73,40200.0,18.71,18.74,18.71,18.73,40200.0
2015-04-14 14:30:00,18.73,18.73,18.72,18.73,17900.0,18.73,18.73,18.72,18.73,17900.0
2015-04-14 14:35:00,18.73,18.73,18.71,18.71,34400.0,18.73,18.73,18.71,18.71,34400.0
2015-04-14 14:40:00,18.71,18.71,18.69,18.71,30200.0,18.71,18.71,18.69,18.71,30200.0
2015-04-14 14:45:00,18.7,18.71,18.68,18.68,29300.0,18.7,18.71,18.68,18.68,29300.0
2015-04-14 14:50:00,18.68,18.69,18.67,18.68,23900.0,18.68,18.69,18.67,18.68,23900.0
2015-04-14 14:55:00,18.68,18.71,18.67,18.7,57100.0,18.68,18.71,18.67,18.7,57100.0
2015-04-14 15:00:00,18.7,18.71,18.69,18.69,43400.0,18.7,18.71,18.69,18.69,43400.0
2015-04-14 15:05:00,18.7,18.7,18.65,18.68,80700.0,18.7,18.7,18.65,18.68,80700.0
2015-04-14 15:10:00,18.67,18.7,18.67,18.7,34900.0,18.67,18.7,18.67,18.7,34900.0
2015-04-14 15:15:00,18.7,18.7,18.68,18.68,44100.0,18.7,18.7,18.68,18.68,44100.0
2015-04-14 15:20:00,18.68,18.68,18.66,18.67,35300.0,18.68,18.68,18.66,18.67,35300.0
2015-04-14 15:25:00,18.67,18.67,18.66,18.67,32900.0,18.67,18.67,18.66,18.67,32900.0
2015-04-14 15:30:00,18.66,18.69,18.66,18.68,98000.0,18.66,18.69,18.66,18.68,98000.0
2015-04-14 15:35:00,18.68,18.68,18.65,18.65,55700.0,18.68,18.68,18.65,18.65,55700.0
2015-04-14 15:40:00,18.65,18.66,18.65,18.65,47400.0,18.65,18.66,18.65,18.65,47400.0
2015-04-14 15:45:00,18.65,18.66,18.65,18.66,68500.0,18.65,18.66,18.65,18.66,68500.0
2015-04-14 15:50:00,18.66,18.67,18.64,18.66,218600.0,18.66,18.67,18.64,18.66,218600.0
2015-04-14 15:55:00,18.65,18.66,18.63,18.64,252800.0,18.65,18.66,18.63,18.64,252800.0
2015-04-15 09:30:00,18.7,18.86,18.69,18.72,46900.0,18.7,18.86,18.69,18.72,46900.0
2015-04-15 09:35:00,18.72,18.78,18.67,18.78,30400.0,18.72,18.78,18.67,18.78,30400.0
2015-04-15 09:40:00,18.77,18.79,18.76,18.77,24000.0,18.77,18.79,18.76,18.77,24000.0
2015-04-15 09:45:00,18.78,18.81,18.78,18.81,53600.0,18.78,18.81,18.78,18.81,53600.0
2015-04-15 09:50:00,18.81,18.84,18.81,18.82,23500.0,18.81,18.84,18.81,18.82,23500.0
2015-04-15 09:55:00,18.82,18.83,18.81,18.82,22900.0,18.82,18.83,18.81,18.82,22900.0
2015-04-15 10:00:00,18.82,18.83,18.74,18.75,31300.0,18.82,18.83,18.74,18.75,31300.0
2015-04-15 10:05:00,18.75,18.75,18.67,18.71,46200.0,18.75,18.75,18.67,18.71,46200.0
2015-04-15 10:10:00,18.71,18.72,18.67,18.68,17800.0,18.71,18.72,18.67,18.68,17800.0
2015-04-15 10:15:00,18.68,18.69,18.66,18.66,33200.0,18.68,18.69,18.66,18.66,33200.0
2015-04-15 10:20:00,18.66,18.68,18.66,18.68,18200.0,18.66,18.68,18.66,18.68,18200.0
2015-04-15 10:25:00,18.68,18.68,18.65,18.65,20600.0,18.68,18.68,18.65,18.65,20600.0
2015-04-15 10:30:00,18.66,18.67,18.64,18.65,30200.0,18.66,18.67,18.64,18.65,30200.0
2015-04-15 10:35:00,18.64,18.65,18.61,18.64,49600.0,18.64,18.65,18.61,18.64,49600.0
2015-04-15 10:40:00,18.64,18.65,18.62,18.62,23400.0,18.64,18.65,18.62,18.62,23400.0
2015-04-15 10:45:00,18.63,18.65,18.62,18.64,36300.0,18.63,18.65,18.62,18.64,36300.0
2015-04-15 10:50:00,18.64,18.66,18.63,18.65,15300.0,18.64,18.66,18.63,18.65,15300.0
2015-04-15 10:55:00,18.66,18.66,18.63,18.66,23300.0,18.66,18.66,18.63,18.66,23300.0
2015-04-15 11:00:00,18.66,18.67,18.64,18.64,21400.0,18.66,18.67,18.64,18.64,21400.0
2015-04-15 11:05:00,18.64,18.65,18.6,18.6,25600.0,18.64,18.65,18.6,18.6,25600.0
2015-04-15 11:10:00,18.6,18.62,18.6,18.61,22000.0,18.6,18.62,18.6,18.61,22000.0
2015-04-15 11:15:00,18.61,18.63,18.6,18.62,18700.0,18.61,18.63,18.6,18.62,18700.0
2015-04-15 11:20:00,18.61,18.62,18.6,18.61,19200.0,18.61,18.62,18.6,18.61,19200.0
2015-04-15 11:25:00,18.61,18.61,18.59,18.61,27000.0,18.61,18.61,18.59,18.61,27000.0
2015-04-15 11:30:00,18.61,18.61,18.59,18.6,21000.0,18.61,18.61,18.59,18.6,21000.0
2015-04-15 11:35:00,18.61,18.61,18.59,18.6,17000.0,18.61,18.61,18.59,18.6,17000.0
2015-04-15 11:40:00,18.59,18.6,18.59,18.6,16000.0,18.59,18.6,18.59,18.6,16000.0
2015-04-15 11:45:00,18.6,18.6,18.57,18.6,42700.0,18.6,18.6,18.57,18.6,42700.0
2015-04-15 11:50:00,18.6,18.61,18.59,18.61,13600.0,18.6,18.61,18.59,18.61,13600.0
2015-04-15 11:55:00,18.61,18.67,18.6,18.67,61000.0,18.61,18.67,18.6,18.67,61000.0
2015-04-15 12:00:00,18.66,18.67,18.66,18.67,12000.0,18.66,18.67,18.66,18.67,12000.0
2015-04-15 12:05:00,18.66,18.67,18.66,18.66,8800.0,18.66,18.67,18.66,18.66,8800.0
2015-04-15 12:10:00,18.67,18.71,18.66,18.69,53800.0,18.67,18.71,18.66,18.69,53800.0
2015-04-15 12:15:00,18.69,18.7,18.68,18.7,11700.0,18.69,18.7,18.68,18.7,11700.0
2015-04-15 12:20:00,18.7,18.7,18.66,18.66,35700.0,18.7,18.7,18.66,18.66,35700.0
2015-04-15 12:25:00,18.67,18.7,18.66,18.7,22600.0,18.67,18.7,18.66,18.7,22600.0
2015-04-15 12:30:00,18.7,18.7,18.68,18.69,35300.0,18.7,18.7,18.68,18.69,35300.0
2015-04-15 12:35:00,18.67,18.71,18.66,18.71,56400.0,18.67,18.71,18.66,18.71,56400.0
2015-04-15 12:40:00,18.71,18.73,18.7,18.73,33100.0,18.71,18.73,18.7,18.73,33100.0
2015-04-15 12:45:00,18.73,18.73,18.69,18.7,32700.0,18.73,18.73,18.69,18.7,32700.0
2015-04-15 12:50:00,18.7,18.72,18.7,18.72,10400.0,18.7,18.72,18.7,18.72,10400.0
2015-04-15 12:55:00,18.72,18.74,18.71,18.74,15900.0,18.72,18.74,18.71,18.74,15900.0
2015-04-15 13:00:00,18.74,18.74,18.73,18.74,9600.0,18.74,18.74,18.73,18.74,9600.0
2015-04-15 13:05:00,18.74,18.76,18.74,18.76,22800.0,18.74,18.76,18.74,18.76,22800.0
2015-04-15 13:10:00,18.75,18.76,18.71,18.72,32100.0,18.75,18.76,18.71,18.72,32100.0
2015-04-15 13:15:00,18.71,18.73,18.71,18.72,28300.0,18.71,18.73,18.71,18.72,28300.0
2015-04-15 13:20:00,18.72,18.73,18.72,18.73,11900.0,18.72,18.73,18.72,18.73,11900.0
2015-04-15 13:25:00,18.73,18.75,18.72,18.75,13400.0,18.73,18.75,18.72,18.75,13400.0
2015-04-15 13:30:00,18.75,18.75,18.72,18.72,22000.0,18.75,18.75,18.72,18.72,22000.0
2015-04-15 13:35:00,18.72,18.73,18.69,18.7,32200.0,18.72,18.73,18.69,18.7,32200.0
2015-04-15 13:40:00,18.7,18.7,18.66,18.67,18700.0,18.7,18.7,18.66,18.67,18700.0
2015-04-15 13:45:00,18.66,18.7,18.66,18.7,21200.0,18.66,18.7,18.66,18.7,21200.0
2015-04-15 13:50:00,18.7,18.7,18.69,18.7,10400.0,18.7,18.7,18.69,18.7,10400.0
2015-04-15 13:55:00,18.69,18.7,18.66,18.68,23800.0,18.69,18.7,18.66,18.68,23800.0
2015-04-15 14:00:00,18.67,18.69,18.67,18.69,9500.0,18.67,18.69,18.67,18.69,9500.0
2015-04-15 14:05:00,18.69,18.71,18.69,18.71,13900.0,18.69,18.71,18.69,18.71,13900.0
2015-04-15 14:10:00,18.71,18.72,18.7,18.72,21600.0,18.71,18.72,18.7,18.72,21600.0
2015-04-15 14:15:00,18.71,18.72,18.69,18.7,34600.0,18.71,18.72,18.69,18.7,34600.0
2015-04-15 14:20:00,18.71,18.72,18.71,18.71,12100.0,18.71,18.72,18.71,18.71,12100.0
2015-04-15 14:25:00,18.71,18.72,18.69,18.69,40700.0,18.71,18.72,18.69,18.69,40700.0
2015-04-15 14:30:00,18.7,18.71,18.69,18.7,26700.0,18.7,18.71,18.69,18.7,26700.0
2015-04-15 14:35:00,18.69,18.71,18.67,18.71,26200.0,18.69,18.71,18.67,18.71,26200.0
2015-04-15 14:40:00,18.71,18.72,18.71,18.72,16100.0,18.71,18.72,18.71,18.72,16100.0
2015-04-15 14:45:00,18.72,18.72,18.7,18.7,25000.0,18.72,18.72,18.7,18.7,25000.0
2015-04-15 14:50:00,18.71,18.72,18.7,18.72,16000.0,18.71,18.72,18.7,18.72,16000.0
2015-04-15 14:55:00,18.72,18.73,18.71,18.72,17100.0,18.72,18.73,18.71,18.72,17100.0
2015-04-15 15:00:00,18.72,18.73,18.7,18.71,36400.0,18.72,18.73,18.7,18.71,36400.0
2015-04-15 15:05:00,18.7,18.71,18.68,18.7,34000.0,18.7,18.71,18.68,18.7,34000.0
2015-04-15 15:10:00,18.71,18.71,18.69,18.7,30100.0,18.71,18.71,18.69,18.7,30100.0
2015-04-15 15:15:00,18.69,18.72,18.69,18.72,45000.0,18.69,18.72,18.69,18.72,45000.0
2015-04-15 15:20:00,18.71,18.72,18.71,18.71,39700.0,18.71,18.72,18.71,18.71,39700.0
2015-04-15 15:25:00,18.71,18.76,18.71,18.75,56100.0,18.71,18.76,18.71,18.75,56100.0
2015-04-15 15:30:00,18.76,18.76,18.74,18.76,75400.0,18.76,18.76,18.74,18.76,75400.0
2015-04-15 15:35:00,18.76,18.76,18.73,18.73,60200.0,18.76,18.76,18.73,18.73,60200.0
2015-04-15 15:40:00,18.73,18.74,18.72,18.73,89200.0,18.73,18.74,18.72,18.73,89200.0
2015-04-15 15:45:00,18.73,18.75,18.73,18.75,124600.0,18.73,18.75,18.73,18.75,124600.0
2015-04-15 15:50:00,18.74,18.75,18.71,18.71,226100.0,18.74,18.75,18.71,18.71,226100.0
2015-04-15 15:55:00,18.71,18.75,18.71,18.73,456000.0,18.71,18.75,18.71,18.73,456000.0
2015-04-16 09:30:00,18.71,18.74,18.63,18.74,27000.0,18.71,18.74,18.63,18.74,27000.0
2015-04-16 09:35:00,18.73,18.74,18.7,18.73,16200.0,18.73,18.74,18.7,18.73,16200.0
2015-04-16 09:40:00,18.73,18.79,18.72,18.79,21800.0,18.73,18.79,18.72,18.79,21800.0
2015-04-16 09:45:00,18.79,18.79,18.71,18.73,24300.0,18.79,18.79,18.71,18.73,24300.0
2015-04-16 09:50:00,18.73,18.73,18.68,18.7,24100.0,18.73,18.73,18.68,18.7,24100.0
2015-04-16 09:55:00,18.7,18.72,18.69,18.7,16600.0,18.7,18.72,18.69,18.7,16600.0
2015-04-16 10:00:00,18.71,18.72,18.69,18.72,27400.0,18.71,18.72,18.69,18.72,27400.0
2015-04-16 10:05:00,18.72,18.74,18.71,18.74,21800.0,18.72,18.74,18.71,18.74,21800.0
2015-04-16 10:10:00,18.73,18.76,18.73,18.76,23300.0,18.73,18.76,18.73,18.76,23300.0
2015-04-16 10:15:00,18.76,18.76,18.73,18.74,24300.0,18.76,18.76,18.73,18.74,24300.0
2015-04-16 10:20:00,18.73,18.74,18.7,18.71,28400.0,18.73,18.74,18.7,18.71,28400.0
2015-04-16 10:25:00,18.72,18.72,18.69,18.71,20600.0,18.72,18.72,18.69,18.71,20600.0
2015-04-16 10:30:00,18.71,18.71,18.66,18.67,28500.0,18.71,18.71,18.66,18.67,28500.0
2015-04-16 10:35:00,18.66,18.69,18.66,18.69,22700.0,18.66,18.69,18.66,18.69,22700.0
2015-04-16 10:40:00,18.69,18.7,18.68,18.69,16300.0,18.69,18.7,18.68,18.69,16300.0
2015-04-16 10:45:00,18.7,18.7,18.69,18.7,20500.0,18.7,18.7,18.69,18.7,20500.0
2015-04-16 10:50:00,18.7,18.72,18.69,18.71,31100.0,18.7,18.72,18.69,18.71,31100.0
2015-04-16 10:55:00,18.71,18.73,18.7,18.73,15800.0,18.71,18.73,18.7,18.73,15800.0
2015-04-16 11:00:00,18.73,18.73,18.71,18.71,22900.0,18.73,18.73,18.71,18.71,22900.0
2015-04-16 11:05:00,18.72,18.73,18.71,18.72,21500.0,18.72,18.73,18.71,18.72,21500.0
2015-04-16 11:10:00,18.72,18.74,18.7,18.71,36800.0,18.72,18.74,18.7,18.71,36800.0
2015-04-16 11:15:00,18.71,18.74,18.71,18.72,19100.0,18.71,18.74,18.71,18.72,19100.0
2015-04-16 11:20:00,18.72,18.74,18.71,18.73,16800.0,18.72,18.74,18.71,18.73,16800.0
2015-04-16 11:25:00,18.73,18.74,18.72,18.74,21200.0,18.73,18.74,18.72,18.74,21200.0
2015-04-16 11:30:00,18.73,18.74,18.73,18.74,7300.0,18.73,18.74,18.73,18.74,7300.0
2015-04-16 11:35:00,18.74,18.74,18.72,18.73,29400.0,18.74,18.74,18.72,18.73,29400.0
2015-04-16 11:40:00,18.73,18.73,18.67,18.68,37300.0,18.73,18.73,18.67,18.68,37300.0
2015-04-16 11:45:00,18.68,18.7,18.67,18.7,13900.0,18.68,18.7,18.67,18.7,13900.0
2015-04-16 11:50:00,18.7,18.7,18.69,18.7,10400.0,18.7,18.7,18.69,18.7,10400.0
2015-04-16 11:55:00,18.7,18.72,18.69,18.71,21800.0,18.7,18.72,18.69,18.71,21800.0
2015-04-16 12:00:00,18.71,18.72,18.71,18.72,6800.0,18.71,18.72,18.71,18.72,6800.0
2015-04-16 12:05:00,18.71,18.72,18.71,18.72,6500.0,18.71,18.72,18.71,18.72,6500.0
2015-04-16 12:10:00,18.72,18.72,18.69,18.7,44600.0,18.72,18.72,18.69,18.7,44600.0
2015-04-16 12:15:00,18.7,18.7,18.66,18.66,34600.0,18.7,18.7,18.66,18.66,34600.0
2015-04-16 12:20:00,18.67,18.68,18.66,18.68,10900.0,18.67,18.68,18.66,18.68,10900.0
2015-04-16 12:25:00,18.68,18.68,18.67,18.68,7600.0,18.68,18.68,18.67,18.68,7600.0
2015-04-16 12:30:00,18.68,18.69,18.67,18.69,15600.0,18.68,18.69,18.67,18.69,15600.0
2015-04-16 12:35:00,18.69,18.69,18.65,18.68,36400.0,18.69,18.69,18.65,18.68,36400.0
2015-04-16 12:40:00,18.68,18.68,18.65,18.66,17000.0,18.68,18.68,18.65,18.66,17000.0
2015-04-16 12:45:00,18.66,18.66,18.65,18.66,13400.0,18.66,18.66,18.65,18.66,13400.0
2015-04-16 12:50:00,18.66,18.66,18.62,18.63,26200.0,18.66,18.66,18.62,18.63,26200.0
2015-04-16 12:55:00,18.63,18.63,18.62,18.63,6600.0,18.63,18.63,18.62,18.63,6600.0
2015-04-16 13:00:00,18.63,18.63,18.62,18.63,18300.0,18.63,18.63,18.62,18.63,18300.0
2015-04-16 13:05:00,18.64,18.64,18.6,18.6,32900.0,18.64,18.64,18.6,18.6,32900.0
2015-04-16 13:10:00,18.6,18.62,18.6,18.62,17000.0,18.6,18.62,18.6,18.62,17000.0
2015-04-16 13:15:00,18.62,18.62,18.61,18.62,5100.0,18.62,18.62,18.61,18.62,5100.0
2015-04-16 13:20:00,18.62,18.63,18.61,18.63,16300.0,18.62,18.63,18.61,18.63,16300.0
2015-04-16 13:25:00,18.63,18.63,18.62,18.63,9700.0,18.63,18.63,18.62,18.63,9700.0
2015-04-16 13:30:00,18.63,18.63,18.62,18.63,8300.0,18.63,18.63,18.62,18.63,8300.0
2015-04-16 13:35:00,18.63,18.64,18.62,18.64,25400.0,18.63,18.64,18.62,18.64,25400.0
2015-04-16 13:40:00,18.64,18.64,18.61,18.62,49500.0,18.64,18.64,18.61,18.62,49500.0
2015-04-16 13:45:00,18.63,18.63,18.62,18.63,7000.0,18.63,18.63,18.62,18.63,7000.0
2015-04-16 13:50:00,18.63,18.64,18.62,18.64,8600.0,18.63,18.64,18.62,18.64,8600.0
2015-04-16 13:55:00,18.63,18.64,18.62,18.64,48900.0,18.63,18.64,18.62,18.64,48900.0
2015-04-16 14:00:00,18.64,18.65,18.63,18.65,23600.0,18.64,18.65,18.63,18.65,23600.0
2015-04-16 14:05:00,18.64,18.65,18.63,18.63,26800.0,18.64,18.65,18.63,18.63,26800.0
2015-04-16 14:10:00,18.62,18.64,18.62,18.64,19000.0,18.62,18.64,18.62,18.64,19000.0
2015-04-16 14:15:00,18.64,18.64,18.63,18.64,6600.0,18.64,18.64,18.63,18.64,6600.0
2015-04-16 14:20:00,18.64,18.65,18.63,18.65,15500.0,18.64,18.65,18.63,18.65,15500.0
2015-04-16 14:25:00,18.64,18.65,18.64,18.65,17700.0,18.64,18.65,18.64,18.65,17700.0
2015-04-16 14:30:00,18.64,18.65,18.63,18.64,28900.0,18.64,18.65,18.63,18.64,28900.0
2015-04-16 14:35:00,18.64,18.65,18.63,18.64,14000.0,18.64,18.65,18.63,18.64,14000.0
2015-04-16 14:40:00,18.64,18.65,18.63,18.64,18300.0,18.64,18.65,18.63,18.64,18300.0
2015-04-16 14:45:00,18.64,18.64,18.63,18.64,11100.0,18.64,18.64,18.63,18.64,11100.0
2015-04-16 14:50:00,18.63,18.64,18.61,18.62,33300.0,18.63,18.64,18.61,18.62,33300.0
2015-04-16 14:55:00,18.62,18.62,18.58,18.59,42900.0,18.62,18.62,18.58,18.59,42900.0
2015-04-16 15:00:00,18.6,18.61,18.59,18.61,16400.0,18.6,18.61,18.59,18.61,16400.0
2015-04-16 15:05:00,18.61,18.62,18.6,18.6,31400.0,18.61,18.62,18.6,18.6,31400.0
2015-04-16 15:10:00,18.61,18.61,18.6,18.61,13800.0,18.61,18.61,18.6,18.61,13800.0
2015-04-16 15:15:00,18.61,18.61,18.6,18.61,27300.0,18.61,18.61,18.6,18.61,27300.0
2015-04-16 15:20:00,18.61,18.61,18.6,18.6,47000.0,18.61,18.61,18.6,18.6,47000.0
2015-04-16 15:25:00,18.6,18.6,18.59,18.6,17500.0,18.6,18.6,18.59,18.6,17500.0
2015-04-16 15:30:00,18.6,18.6,18.59,18.6,19200.0,18.6,18.6,18.59,18.6,19200.0
2015-04-16 15:35:00,18.6,18.62,18.59,18.61,101700.0,18.6,18.62,18.59,18.61,101700.0
2015-04-16 15:40:00,18.62,18.62,18.59,18.61,65600.0,18.62,18.62,18.59,18.61,65600.0
2015-04-16 15:45:00,18.61,18.62,18.6,18.62,53000.0,18.61,18.62,18.6,18.62,53000.0
2015-04-16 15:50:00,18.61,18.62,18.59,18.6,77200.0,18.61,18.62,18.59,18.6,77200.0
2015-04-16 15:55:00,18.6,18.61,18.59,18.6,196500.0,18.6,18.61,18.59,18.6,196500.0
2015-04-17 09:30:00,18.5,18.55,18.45,18.5,58600.0,18.5,18.55,18.45,18.5,58600.0
2015-04-17 09:35:00,18.5,18.52,18.46,18.46,32300.0,18.5,18.52,18.46,18.46,32300.0
2015-04-17 09:40:00,18.47,18.49,18.42,18.46,44100.0,18.47,18.49,18.42,18.46,44100.0
2015-04-17 09:45:00,18.45,18.46,18.38,18.41,43100.0,18.45,18.46,18.38,18.41,43100.0
2015-04-17 09:50:00,18.41,18.42,18.38,18.41,31300.0,18.41,18.42,18.38,18.41,31300.0
2015-04-17 09:55:00,18.41,18.42,18.38,18.38,26700.0,18.41,18.42,18.38,18.38,26700.0
2015-04-17 10:00:00,18.39,18.39,18.34,18.38,47700.0,18.39,18.39,18.34,18.38,47700.0
2015-04-17 10:05:00,18.37,18.4,18.36,18.39,51400.0,18.37,18.4,18.36,18.39,51400.0
2015-04-17 10:10:00,18.39,18.41,18.36,18.41,60100.0,18.39,18.41,18.36,18.41,60100.0
2015-04-17 10:15:00,18.41,18.41,18.39,18.39,25300.0,18.41,18.41,18.39,18.39,25300.0
2015-04-17 10:20:00,18.4,18.4,18.37,18.39,17700.0,18.4,18.4,18.37,18.39,17700.0
2015-04-17 10:25:00,18.39,18.39,18.36,18.39,30200.0,18.39,18.39,18.36,18.39,30200.0
2015-04-17 10:30:00,18.38,18.41,18.37,18.41,15600.0,18.38,18.41,18.37,18.41,15600.0
2015-04-17 10:35:00,18.41,18.45,18.4,18.45,52400.0,18.41,18.45,18.4,18.45,52400.0
2015-04-17 10:40:00,18.44,18.47,18.44,18.44,28300.0,18.44,18.47,18.44,18.44,28300.0
2015-04-17 10:45:00,18.45,18.47,18.43,18.43,90800.0,18.45,18.47,18.43,18.43,90800.0
2015-04-17 10:50:00,18.42,18.44,18.38,18.41,53200.0,18.42,18.44,18.38,18.41,53200.0
2015-04-17 10:55:00,18.42,18.42,18.37,18.4,22200.0,18.42,18.42,18.37,18.4,22200.0
2015-04-17 11:00:00,18.4,18.4,18.34,18.35,25300.0,18.4,18.4,18.34,18.35,25300.0
2015-04-17 11:05:00,18.35,18.36,18.34,18.36,19000.0,18.35,18.36,18.34,18.36,19000.0
2015-04-17 11:10:00,18.36,18.37,18.35,18.37,13400.0,18.36,18.37,18.35,18.37,13400.0
2015-04-17 11:15:00,18.37,18.37,18.36,18.37,19600.0,18.37,18.37,18.36,18.37,19600.0
2015-04-17 11:20:00,18.37,18.38,18.36,18.38,19700.0,18.37,18.38,18.36,18.38,19700.0
2015-04-17 11:25:00,18.38,18.4,18.37,18.4,14100.0,18.38,18.4,18.37,18.4,14100.0
2015-04-17 11:30:00,18.4,18.4,18.39,18.4,33700.0,18.4,18.4,18.39,18.4,33700.0
2015-04-17 11:35:00,18.41,18.42,18.36,18.36,24300.0,18.41,18.42,18.36,18.36,24300.0
2015-04-17 11:40:00,18.37,18.37,18.35,18.36,15800.0,18.37,18.37,18.35,18.36,15800.0
2015-04-17 11:45:00,18.37,18.38,18.36,18.38,13400.0,18.37,18.38,18.36,18.38,13400.0
2015-04-17 11:50:00,18.38,18.4,18.38,18.39,40000.0,18.38,18.4,18.38,18.39,40000.0
2015-04-17 11:55:00,18.39,18.4,18.38,18.39,23800.0,18.39,18.4,18.38,18.39,23800.0
2015-04-17 12:00:00,18.38,18.41,18.38,18.4,29900.0,18.38,18.41,18.38,18.4,29900.0
2015-04-17 12:05:00,18.4,18.4,18.37,18.39,20000.0,18.4,18.4,18.37,18.39,20000.0
2015-04-17 12:10:00,18.39,18.4,18.38,18.4,6400.0,18.39,18.4,18.38,18.4,6400.0
2015-04-17 12:15:00,18.4,18.4,18.36,18.37,27000.0,18.4,18.4,18.36,18.37,27000.0
2015-04-17 12:20:00,18.38,18.39,18.37,18.38,15100.0,18.38,18.39,18.37,18.38,15100.0
2015-04-17 12:25:00,18.38,18.39,18.38,18.39,13900.0,18.38,18.39,18.38,18.39,13900.0
2015-04-17 12:30:00,18.39,18.4,18.39,18.4,6400.0,18.39,18.4,18.39,18.4,6400.0
2015-04-17 12:35:00,18.4,18.4,18.39,18.39,13700.0,18.4,18.4,18.39,18.39,13700.0
2015-04-17 12:40:00,18.39,18.43,18.39,18.43,52700.0,18.39,18.43,18.39,18.43,52700.0
2015-04-17 12:45:00,18.43,18.43,18.41,18.41,16400.0,18.43,18.43,18.41,18.41,16400.0
2015-04-17 12:50:00,18.41,18.42,18.4,18.41,12200.0,18.41,18.42,18.4,18.41,12200.0
2015-04-17 12:55:00,18.41,18.41,18.4,18.41,12200.0,18.41,18.41,18.4,18.41,12200.0
2015-04-17 13:00:00,18.4,18.41,18.39,18.39,19400.0,18.4,18.41,18.39,18.39,19400.0
2015-04-17 13:05:00,18.39,18.4,18.38,18.38,17800.0,18.39,18.4,18.38,18.38,17800.0
2015-04-17 13:10:00,18.38,18.4,18.38,18.39,14800.0,18.38,18.4,18.38,18.39,14800.0
2015-04-17 13:15:00,18.4,18.4,18.37,18.38,34100.0,18.4,18.4,18.37,18.38,34100.0
2015-04-17 13:20:00,18.38,18.4,18.37,18.4,12100.0,18.38,18.4,18.37,18.4,12100.0
2015-04-17 13:25:00,18.39,18.4,18.37,18.38,30100.0,18.39,18.4,18.37,18.38,30100.0
2015-04-17 13:30:00,18.38,18.39,18.37,18.38,16100.0,18.38,18.39,18.37,18.38,16100.0
2015-04-17 13:35:00,18.37,18.38,18.36,18.37,23300.0,18.37,18.38,18.36,18.37,23300.0
2015-04-17 13:40:00,18.37,18.38,18.36,18.37,16900.0,18.37,18.38,18.36,18.37,16900.0
2015-04-17 13:45:00,18.36,18.38,18.36,18.38,12500.0,18.36,18.38,18.36,18.38,12500.0
2015-04-17 13:50:00,18.38,18.38,18.35,18.36,49900.0,18.38,18.38,18.35,18.36,49900.0
2015-04-17 13:55:00,18.36,18.37,18.36,18.36,23100.0,18.36,18.37,18.36,18.36,23100.0
2015-04-17 14:00:00,18.37,18.37,18.34,18.34,42500.0,18.37,18.37,18.34,18.34,42500.0
2015-04-17 14:05:00,18.35,18.35,18.33,18.35,18200.0,18.35,18.35,18.33,18.35,18200.0
2015-04-17 14:10:00,18.34,18.35,18.33,18.35,12900.0,18.34,18.35,18.33,18.35,12900.0
2015-04-17 14:15:00,18.34,18.35,18.32,18.35,27000.0,18.34,18.35,18.32,18.35,27000.0
2015-04-17 14:20:00,18.35,18.35,18.33,18.34,15500.0,18.35,18.35,18.33,18.34,15500.0
2015-04-17 14:25:00,18.34,18.35,18.33,18.35,17600.0,18.34,18.35,18.33,18.35,17600.0
2015-04-17 14:30:00,18.34,18.35,18.31,18.33,24200.0,18.34,18.35,18.31,18.33,24200.0
2015-04-17 14:35:00,18.33,18.34,18.32,18.34,10700.0,18.33,18.34,18.32,18.34,10700.0
2015-04-17 14:40:00,18.33,18.34,18.32,18.32,17200.0,18.33,18.34,18.32,18.32,17200.0
2015-04-17 14:45:00,18.33,18.34,18.32,18.32,24100.0,18.33,18.34,18.32,18.32,24100.0
2015-04-17 14:50:00,18.32,18.34,18.31,18.32,32100.0,18.32,18.34,18.31,18.32,32100.0
2015-04-17 14:55:00,18.33,18.34,18.32,18.34,12200.0,18.33,18.34,18.32,18.34,12200.0
2015-04-17 15:00:00,18.33,18.34,18.32,18.34,24500.0,18.33,18.34,18.32,18.34,24500.0
2015-04-17 15:05:00,18.34,18.37,18.33,18.35,76200.0,18.34,18.37,18.33,18.35,76200.0
2015-04-17 15:10:00,18.36,18.36,18.34,18.35,35300.0,18.36,18.36,18.34,18.35,35300.0
2015-04-17 15:15:00,18.36,18.36,18.35,18.35,19300.0,18.36,18.36,18.35,18.35,19300.0
2015-04-17 15:20:00,18.36,18.36,18.34,18.35,44500.0,18.36,18.36,18.34,18.35,44500.0
2015-04-17 15:25:00,18.35,18.36,18.34,18.35,45300.0,18.35,18.36,18.34,18.35,45300.0
2015-04-17 15:30:00,18.36,18.37,18.35,18.37,47200.0,18.36,18.37,18.35,18.37,47200.0
2015-04-17 15:35:00,18.37,18.4,18.36,18.39,46600.0,18.37,18.4,18.36,18.39,46600.0
2015-04-17 15:40:00,18.4,18.41,18.39,18.39,58900.0,18.4,18.41,18.39,18.39,58900.0
2015-04-17 15:45:00,18.39,18.44,18.38,18.43,199200.0,18.39,18.44,18.38,18.43,199200.0
2015-04-17 15:50:00,18.42,18.46,18.42,18.43,215600.0,18.42,18.46,18.42,18.43,215600.0
2015-04-17 15:55:00,18.42,18.44,18.42,18.42,202400.0,18.42,18.44,18.42,18.42,202400.0
2015-04-20 09:30:00,18.35,18.61,17.76,18.54,77600.0,18.35,18.61,17.76,18.54,77600.0
2015-04-20 09:35:00,18.54,18.56,18.51,18.53,54600.0,18.54,18.56,18.51,18.53,54600.0
2015-04-20 09:40:00,18.53,18.57,18.53,18.57,48600.0,18.53,18.57,18.53,18.57,48600.0
2015-04-20 09:45:00,18.57,18.63,18.57,18.61,60600.0,18.57,18.63,18.57,18.61,60600.0
2015-04-20 09:50:00,18.61,18.62,18.6,18.61,62200.0,18.61,18.62,18.6,18.61,62200.0
2015-04-20 09:55:00,18.61,18.62,18.58,18.61,75200.0,18.61,18.62,18.58,18.61,75200.0
2015-04-20 10:00:00,18.62,18.64,18.61,18.61,106600.0,18.62,18.64,18.61,18.61,106600.0
2015-04-20 10:05:00,18.62,18.63,18.61,18.62,32800.0,18.62,18.63,18.61,18.62,32800.0
2015-04-20 10:10:00,18.63,18.63,18.58,18.58,49400.0,18.63,18.63,18.58,18.58,49400.0
2015-04-20 10:15:00,18.57,18.59,18.57,18.58,49000.0,18.57,18.59,18.57,18.58,49000.0
2015-04-20 10:20:00,18.57,18.58,18.57,18.57,16800.0,18.57,18.58,18.57,18.57,16800.0
2015-04-20 10:25:00,18.58,18.61,18.57,18.6,45400.0,18.58,18.61,18.57,18.6,45400.0
2015-04-20 10:30:00,18.61,18.61,18.58,18.58,47200.0,18.61,18.61,18.58,18.58,47200.0
2015-04-20 10:35:00,18.58,18.6,18.57,18.57,56600.0,18.58,18.6,18.57,18.57,56600.0
2015-04-20 10:40:00,18.57,18.57,18.55,18.55,58200.0,18.57,18.57,18.55,18.55,58200.0
2015-04-20 10:45:00,18.57,18.59,18.56,18.57,90600.0,18.57,18.59,18.56,18.57,90600.0
2015-04-20 10:50:00,18.57,18.57,18.56,18.57,22200.0,18.57,18.57,18.56,18.57,22200.0
2015-04-20 10:55:00,18.57,18.58,18.55,18.56,52600.0,18.57,18.58,18.55,18.56,52600.0
2015-04-20 11:00:00,18.57,18.6,18.56,18.6,62400.0,18.57,18.6,18.56,18.6,62400.0
2015-04-20 11:05:00,18.6,18.63,18.59,18.61,96600.0,18.6,18.63,18.59,18.61,96600.0
2015-04-20 11:10:00,18.62,18.62,18.6,18.61,28000.0,18.62,18.62,18.6,18.61,28000.0
2015-04-20 11:15:00,18.61,18.61,18.57,18.57,54800.0,18.61,18.61,18.57,18.57,54800.0
2015-04-20 11:20:00,18.57,18.59,18.57,18.59,42800.0,18.57,18.59,18.57,18.59,42800.0
2015-04-20 11:25:00,18.58,18.59,18.57,18.57,53800.0,18.58,18.59,18.57,18.57,53800.0
2015-04-20 11:30:00,18.58,18.59,18.57,18.59,50200.0,18.58,18.59,18.57,18.59,50200.0
2015-04-20 11:35:00,18.59,18.59,18.55,18.56,74400.0,18.59,18.59,18.55,18.56,74400.0
2015-04-20 11:40:00,18.57,18.57,18.56,18.57,23200.0,18.57,18.57,18.56,18.57,23200.0
2015-04-20 11:45:00,18.56,18.57,18.55,18.55,62000.0,18.56,18.57,18.55,18.55,62000.0
2015-04-20 11:50:00,18.55,18.58,18.55,18.58,35600.0,18.55,18.58,18.55,18.58,35600.0
2015-04-20 11:55:00,18.58,18.61,18.57,18.61,177200.0,18.58,18.61,18.57,18.61,177200.0
2015-04-20 12:00:00,18.62,18.67,18.6,18.63,132200.0,18.62,18.67,18.6,18.63,132200.0
2015-04-20 12:05:00,18.64,18.65,18.63,18.65,16600.0,18.64,18.65,18.63,18.65,16600.0
2015-04-20 12:10:00,18.65,18.65,18.64,18.64,21800.0,18.65,18.65,18.64,18.64,21800.0
2015-04-20 12:15:00,18.65,18.68,18.64,18.67,56000.0,18.65,18.68,18.64,18.67,56000.0
2015-04-20 12:20:00,18.68,18.69,18.67,18.69,32000.0,18.68,18.69,18.67,18.69,32000.0
2015-04-20 12:25:00,18.69,18.71,18.68,18.69,42200.0,18.69,18.71,18.68,18.69,42200.0
2015-04-20 12:30:00,18.69,18.69,18.67,18.68,20400.0,18.69,18.69,18.67,18.68,20400.0
2015-04-20 12:35:00,18.68,18.68,18.66,18.68,44000.0,18.68,18.68,18.66,18.68,44000.0
2015-04-20 12:40:00,18.68,18.69,18.67,18.69,51000.0,18.68,18.69,18.67,18.69,51000.0
2015-04-20 12:45:00,18.69,18.69,18.66,18.66,29400.0,18.69,18.69,18.66,18.66,29400.0
2015-04-20 12:50:00,18.66,18.68,18.65,18.67,49000.0,18.66,18.68,18.65,18.67,49000.0
2015-04-20 12:55:00,18.68,18.68,18.65,18.68,50200.0,18.68,18.68,18.65,18.68,50200.0
2015-04-20 13:00:00,18.68,18.68,18.67,18.68,8400.0,18.68,18.68,18.67,18.68,8400.0
2015-04-20 13:05:00,18.68,18.68,18.63,18.64,34200.0,18.68,18.68,18.63,18.64,34200.0
2015-04-20 13:10:00,18.64,18.65,18.63,18.65,41800.0,18.64,18.65,18.63,18.65,41800.0
2015-04-20 13:15:00,18.65,18.65,18.64,18.64,10600.0,18.65,18.65,18.64,18.64,10600.0
2015-04-20 13:20:00,18.65,18.65,18.63,18.64,45600.0,18.65,18.65,18.63,18.64,45600.0
2015-04-20 13:25:00,18.63,18.64,18.63,18.63,15400.0,18.63,18.64,18.63,18.63,15400.0
2015-04-20 13:30:00,18.64,18.67,18.63,18.66,49400.0,18.64,18.67,18.63,18.66,49400.0
2015-04-20 13:35:00,18.66,18.67,18.66,18.66,25200.0,18.66,18.67,18.66,18.66,25200.0
2015-04-20 13:40:00,18.67,18.67,18.63,18.63,42800.0,18.67,18.67,18.63,18.63,42800.0
2015-04-20 13:45:00,18.64,18.65,18.63,18.64,37200.0,18.64,18.65,18.63,18.64,37200.0
2015-04-20 13:50:00,18.64,18.65,18.63,18.64,66600.0,18.64,18.65,18.63,18.64,66600.0
2015-04-20 13:55:00,18.64,18.67,18.64,18.66,73800.0,18.64,18.67,18.64,18.66,73800.0
2015-04-20 14:00:00,18.66,18.67,18.65,18.66,26800.0,18.66,18.67,18.65,18.66,26800.0
2015-04-20 14:05:00,18.67,18.67,18.65,18.66,55600.0,18.67,18.67,18.65,18.66,55600.0
2015-04-20 14:10:00,18.65,18.67,18.65,18.66,36000.0,18.65,18.67,18.65,18.66,36000.0
2015-04-20 14:15:00,18.66,18.68,18.66,18.67,35800.0,18.66,18.68,18.66,18.67,35800.0
2015-04-20 14:20:00,18.68,18.68,18.66,18.66,37000.0,18.68,18.68,18.66,18.66,37000.0
2015-04-20 14:25:00,18.66,18.67,18.65,18.66,40800.0,18.66,18.67,18.65,18.66,40800.0
2015-04-20 14:30:00,18.66,18.66,18.63,18.63,42600.0,18.66,18.66,18.63,18.63,42600.0
2015-04-20 14:35:00,18.63,18.65,18.63,18.64,44800.0,18.63,18.65,18.63,18.64,44800.0
2015-04-20 14:40:00,18.64,18.65,18.63,18.64,38800.0,18.64,18.65,18.63,18.64,38800.0
2015-04-20 14:45:00,18.64,18.67,18.63,18.66,75000.0,18.64,18.67,18.63,18.66,75000.0
2015-04-20 14:50:00,18.67,18.67,18.65,18.66,57200.0,18.67,18.67,18.65,18.66,57200.0
2015-04-20 14:55:00,18.66,18.66,18.65,18.66,31600.0,18.66,18.66,18.65,18.66,31600.0
2015-04-20 15:00:00,18.65,18.67,18.65,18.66,50800.0,18.65,18.67,18.65,18.66,50800.0
2015-04-20 15:05:00,18.66,18.67,18.65,18.66,54000.0,18.66,18.67,18.65,18.66,54000.0
2015-04-20 15:10:00,18.66,18.66,18.65,18.66,38200.0,18.66,18.66,18.65,18.66,38200.0
2015-04-20 15:15:00,18.65,18.66,18.65,18.66,42000.0,18.65,18.66,18.65,18.66,42000.0
2015-04-20 15:20:00,18.66,18.66,18.64,18.64,59400.0,18.66,18.66,18.64,18.64,59400.0
2015-04-20 15:25:00,18.64,18.65,18.63,18.63,50800.0,18.64,18.65,18.63,18.63,50800.0
2015-04-20 15:30:00,18.64,18.65,18.62,18.62,93000.0,18.64,18.65,18.62,18.62,93000.0
2015-04-20 15:35:00,18.63,18.64,18.62,18.63,110000.0,18.63,18.64,18.62,18.63,110000.0
2015-04-20 15:40:00,18.63,18.64,18.61,18.61,79000.0,18.63,18.64,18.61,18.61,79000.0
2015-04-20 15:45:00,18.61,18.62,18.6,18.61,206600.0,18.61,18.62,18.6,18.61,206600.0
2015-04-20 15:50:00,18.62,18.63,18.61,18.62,237200.0,18.62,18.63,18.61,18.62,237200.0
2015-04-20 15:55:00,18.62,18.64,18.61,18.63,329800.0,18.62,18.64,18.61,18.63,329800.0
2015-04-21 09:30:00,18.73,18.82,18.71,18.78,35600.0,18.73,18.82,18.71,18.78,35600.0
2015-04-21 09:35:00,18.79,18.85,18.79,18.82,32400.0,18.79,18.85,18.79,18.82,32400.0
2015-04-21 09:40:00,18.82,18.82,18.77,18.78,22200.0,18.82,18.82,18.77,18.78,22200.0
2015-04-21 09:45:00,18.78,18.79,18.74,18.76,29200.0,18.78,18.79,18.74,18.76,29200.0
2015-04-21 09:50:00,18.76,18.78,18.75,18.76,26900.0,18.76,18.78,18.75,18.76,26900.0
2015-04-21 09:55:00,18.76,18.76,18.68,18.7,45700.0,18.76,18.76,18.68,18.7,45700.0
2015-04-21 10:00:00,18.7,18.71,18.68,18.69,31900.0,18.7,18.71,18.68,18.69,31900.0
2015-04-21 10:05:00,18.68,18.69,18.63,18.65,31300.0,18.68,18.69,18.63,18.65,31300.0
2015-04-21 10:10:00,18.66,18.69,18.66,18.68,19500.0,18.66,18.69,18.66,18.68,19500.0
2015-04-21 10:15:00,18.69,18.72,18.68,18.71,34800.0,18.69,18.72,18.68,18.71,34800.0
2015-04-21 10:20:00,18.71,18.72,18.7,18.71,12700.0,18.71,18.72,18.7,18.71,12700.0
2015-04-21 10:25:00,18.71,18.72,18.7,18.7,24100.0,18.71,18.72,18.7,18.7,24100.0
2015-04-21 10:30:00,18.71,18.71,18.69,18.69,25200.0,18.71,18.71,18.69,18.69,25200.0
2015-04-21 10:35:00,18.68,18.69,18.67,18.68,25200.0,18.68,18.69,18.67,18.68,25200.0
2015-04-21 10:40:00,18.68,18.69,18.65,18.65,18000.0,18.68,18.69,18.65,18.65,18000.0
2015-04-21 10:45:00,18.64,18.65,18.63,18.65,23800.0,18.64,18.65,18.63,18.65,23800.0
2015-04-21 10:50:00,18.66,18.69,18.65,18.68,25800.0,18.66,18.69,18.65,18.68,25800.0
2015-04-21 10:55:00,18.69,18.69,18.64,18.66,23600.0,18.69,18.69,18.64,18.66,23600.0
2015-04-21 11:00:00,18.66,18.69,18.65,18.69,25400.0,18.66,18.69,18.65,18.69,25400.0
2015-04-21 11:05:00,18.69,18.69,18.67,18.67,25500.0,18.69,18.69,18.67,18.67,25500.0
2015-04-21 11:10:00,18.67,18.68,18.65,18.65,18600.0,18.67,18.68,18.65,18.65,18600.0
2015-04-21 11:15:00,18.65,18.67,18.65,18.66,28800.0,18.65,18.67,18.65,18.66,28800.0
2015-04-21 11:20:00,18.67,18.67,18.64,18.66,22000.0,18.67,18.67,18.64,18.66,22000.0
2015-04-21 11:25:00,18.66,18.66,18.64,18.64,27500.0,18.66,18.66,18.64,18.64,27500.0
2015-04-21 11:30:00,18.64,18.66,18.64,18.65,37000.0,18.64,18.66,18.64,18.65,37000.0
2015-04-21 11:35:00,18.64,18.66,18.64,18.66,24100.0,18.64,18.66,18.64,18.66,24100.0
2015-04-21 11:40:00,18.66,18.66,18.64,18.64,18700.0,18.66,18.66,18.64,18.64,18700.0
2015-04-21 11:45:00,18.63,18.64,18.61,18.63,21700.0,18.63,18.64,18.61,18.63,21700.0
2015-04-21 11:50:00,18.63,18.63,18.61,18.62,18400.0,18.63,18.63,18.61,18.62,18400.0
2015-04-21 11:55:00,18.63,18.65,18.62,18.65,23900.0,18.63,18.65,18.62,18.65,23900.0
2015-04-21 12:00:00,18.65,18.66,18.64,18.64,23300.0,18.65,18.66,18.64,18.64,23300.0
2015-04-21 12:05:00,18.64,18.66,18.64,18.65,15900.0,18.64,18.66,18.64,18.65,15900.0
2015-04-21 12:10:00,18.66,18.68,18.65,18.68,16800.0,18.66,18.68,18.65,18.68,16800.0
2015-04-21 12:15:00,18.68,18.68,18.66,18.68,29900.0,18.68,18.68,18.66,18.68,29900.0
2015-04-21 12:20:00,18.67,18.7,18.67,18.7,18000.0,18.67,18.7,18.67,18.7,18000.0
2015-04-21 12:25:00,18.7,18.71,18.69,18.71,17800.0,18.7,18.71,18.69,18.71,17800.0
2015-04-21 12:30:00,18.71,18.71,18.7,18.71,8100.0,18.71,18.71,18.7,18.71,8100.0
2015-04-21 12:35:00,18.71,18.71,18.69,18.69,23200.0,18.71,18.71,18.69,18.69,23200.0
2015-04-21 12:40:00,18.69,18.7,18.69,18.7,10300.0,18.69,18.7,18.69,18.7,10300.0
2015-04-21 12:45:00,18.7,18.71,18.69,18.71,15200.0,18.7,18.71,18.69,18.71,15200.0
2015-04-21 12:50:00,18.71,18.71,18.69,18.71,23500.0,18.71,18.71,18.69,18.71,23500.0
2015-04-21 12:55:00,18.71,18.71,18.69,18.7,15400.0,18.71,18.71,18.69,18.7,15400.0
2015-04-21 13:00:00,18.7,18.7,18.69,18.69,11200.0,18.7,18.7,18.69,18.69,11200.0
2015-04-21 13:05:00,18.69,18.72,18.69,18.71,33000.0,18.69,18.72,18.69,18.71,33000.0
2015-04-21 13:10:00,18.72,18.73,18.71,18.73,22400.0,18.72,18.73,18.71,18.73,22400.0
2015-04-21 13:15:00,18.73,18.74,18.72,18.73,22600.0,18.73,18.74,18.72,18.73,22600.0
2015-04-21 13:20:00,18.72,18.73,18.69,18.7,29900.0,18.72,18.73,18.69,18.7,29900.0
2015-04-21 13:25:00,18.7,18.71,18.7,18.7,13300.0,18.7,18.71,18.7,18.7,13300.0
2015-04-21 13:30:00,18.7,18.72,18.7,18.71,31700.0,18.7,18.72,18.7,18.71,31700.0
2015-04-21 13:35:00,18.71,18.72,18.68,18.68,19300.0,18.71,18.72,18.68,18.68,19300.0
2015-04-21 13:40:00,18.68,18.7,18.66,18.67,46700.0,18.68,18.7,18.66,18.67,46700.0
2015-04-21 13:45:00,18.66,18.72,18.66,18.71,70000.0,18.66,18.72,18.66,18.71,70000.0
2015-04-21 13:50:00,18.71,18.75,18.71,18.73,34200.0,18.71,18.75,18.71,18.73,34200.0
2015-04-21 13:55:00,18.73,18.74,18.72,18.73,35700.0,18.73,18.74,18.72,18.73,35700.0
2015-04-21 14:00:00,18.72,18.74,18.71,18.73,32300.0,18.72,18.74,18.71,18.73,32300.0
2015-04-21 14:05:00,18.73,18.74,18.71,18.73,37400.0,18.73,18.74,18.71,18.73,37400.0
2015-04-21 14:10:00,18.73,18.77,18.71,18.76,50600.0,18.73,18.77,18.71,18.76,50600.0
2015-04-21 14:15:00,18.76,18.77,18.75,18.77,8400.0,18.76,18.77,18.75,18.77,8400.0
2015-04-21 14:20:00,18.77,18.77,18.75,18.75,22200.0,18.77,18.77,18.75,18.75,22200.0
2015-04-21 14:25:00,18.76,18.79,18.75,18.79,34600.0,18.76,18.79,18.75,18.79,34600.0
2015-04-21 14:30:00,18.79,18.8,18.77,18.8,45300.0,18.79,18.8,18.77,18.8,45300.0
2015-04-21 14:35:00,18.8,18.82,18.79,18.81,24800.0,18.8,18.82,18.79,18.81,24800.0
2015-04-21 14:40:00,18.82,18.82,18.81,18.82,9500.0,18.82,18.82,18.81,18.82,9500.0
2015-04-21 14:45:00,18.82,18.82,18.81,18.82,11600.0,18.82,18.82,18.81,18.82,11600.0
2015-04-21 14:50:00,18.82,18.82,18.81,18.82,8200.0,18.82,18.82,18.81,18.82,8200.0
2015-04-21 14:55:00,18.82,18.82,18.8,18.81,47100.0,18.82,18.82,18.8,18.81,47100.0
2015-04-21 15:00:00,18.8,18.81,18.8,18.8,22600.0,18.8,18.81,18.8,18.8,22600.0
2015-04-21 15:05:00,18.8,18.84,18.8,18.84,32700.0,18.8,18.84,18.8,18.84,32700.0
2015-04-21 15:10:00,18.84,18.84,18.82,18.82,40100.0,18.84,18.84,18.82,18.82,40100.0
2015-04-21 15:15:00,18.82,18.83,18.82,18.82,12900.0,18.82,18.83,18.82,18.82,12900.0
2015-04-21 15:20:00,18.82,18.83,18.81,18.82,45400.0,18.82,18.83,18.81,18.82,45400.0
2015-04-21 15:25:00,18.82,18.82,18.8,18.8,37900.0,18.82,18.82,18.8,18.8,37900.0
2015-04-21 15:30:00,18.8,18.82,18.8,18.82,45100.0,18.8,18.82,18.8,18.82,45100.0
2015-04-21 15:35:00,18.82,18.82,18.81,18.82,39000.0,18.82,18.82,18.81,18.82,39000.0
2015-04-21 15:40:00,18.82,18.84,18.8,18.8,103500.0,18.82,18.84,18.8,18.8,103500.0
2015-04-21 15:45:00,18.8,18.82,18.8,18.81,70800.0,18.8,18.82,18.8,18.81,70800.0
2015-04-21 15:50:00,18.82,18.83,18.81,18.82,128900.0,18.82,18.83,18.81,18.82,128900.0
2015-04-21 15:55:00,18.82,18.85,18.82,18.82,324500.0,18.82,18.85,18.82,18.82,324500.0
2015-04-22 09:30:00,18.91,18.91,18.73,18.87,46100.0,18.91,18.91,18.73,18.87,46100.0
2015-04-22 09:35:00,18.87,18.92,18.86,18.92,31500.0,18.87,18.92,18.86,18.92,31500.0
2015-04-22 09:40:00,18.91,18.96,18.9,18.91,37500.0,18.91,18.96,18.9,18.91,37500.0
2015-04-22 09:45:00,18.9,18.92,18.86,18.88,30000.0,18.9,18.92,18.86,18.88,30000.0
2015-04-22 09:50:00,18.87,18.88,18.86,18.88,31400.0,18.87,18.88,18.86,18.88,31400.0
2015-04-22 09:55:00,18.87,18.92,18.87,18.91,21600.0,18.87,18.92,18.87,18.91,21600.0
2015-04-22 10:00:00,18.91,18.93,18.85,18.86,43300.0,18.91,18.93,18.85,18.86,43300.0
2015-04-22 10:05:00,18.85,18.9,18.85,18.89,30300.0,18.85,18.9,18.85,18.89,30300.0
2015-04-22 10:10:00,18.89,18.93,18.88,18.92,55100.0,18.89,18.93,18.88,18.92,55100.0
2015-04-22 10:15:00,18.93,18.94,18.86,18.94,33700.0,18.93,18.94,18.86,18.94,33700.0
2015-04-22 10:20:00,18.94,18.96,18.91,18.96,23700.0,18.94,18.96,18.91,18.96,23700.0
2015-04-22 10:25:00,18.96,18.96,18.9,18.9,27000.0,18.96,18.96,18.9,18.9,27000.0
2015-04-22 10:30:00,18.91,18.92,18.89,18.91,24500.0,18.91,18.92,18.89,18.91,24500.0
2015-04-22 10:35:00,18.91,18.93,18.9,18.93,26700.0,18.91,18.93,18.9,18.93,26700.0
2015-04-22 10:40:00,18.92,18.96,18.91,18.95,36500.0,18.92,18.96,18.91,18.95,36500.0
2015-04-22 10:45:00,18.96,19.0,18.95,19.0,23300.0,18.96,19.0,18.95,19.0,23300.0
2015-04-22 10:50:00,19.0,19.0,18.98,19.0,23700.0,19.0,19.0,18.98,19.0,23700.0
2015-04-22 10:55:00,19.0,19.02,18.99,19.01,42500.0,19.0,19.02,18.99,19.01,42500.0
2015-04-22 11:00:00,19.02,19.07,19.02,19.07,33400.0,19.02,19.07,19.02,19.07,33400.0
2015-04-22 11:05:00,19.07,19.08,19.06,19.08,14500.0,19.07,19.08,19.06,19.08,14500.0
2015-04-22 11:10:00,19.08,19.09,19.07,19.07,32800.0,19.08,19.09,19.07,19.07,32800.0
2015-04-22 11:15:00,19.07,19.08,19.06,19.07,16200.0,19.07,19.08,19.06,19.07,16200.0
2015-04-22 11:20:00,19.07,19.09,19.04,19.05,47600.0,19.07,19.09,19.04,19.05,47600.0
2015-04-22 11:25:00,19.05,19.06,19.04,19.05,28900.0,19.05,19.06,19.04,19.05,28900.0
2015-04-22 11:30:00,19.06,19.07,19.05,19.05,25400.0,19.06,19.07,19.05,19.05,25400.0
2015-04-22 11:35:00,19.04,19.07,19.02,19.07,30600.0,19.04,19.07,19.02,19.07,30600.0
2015-04-22 11:40:00,19.07,19.07,19.02,19.02,24400.0,19.07,19.07,19.02,19.02,24400.0
2015-04-22 11:45:00,19.03,19.05,19.02,19.04,26400.0,19.03,19.05,19.02,19.04,26400.0
2015-04-22 11:50:00,19.04,19.05,19.04,19.05,21400.0,19.04,19.05,19.04,19.05,21400.0
2015-04-22 11:55:00,19.05,19.05,19.04,19.04,14400.0,19.05,19.05,19.04,19.04,14400.0
2015-04-22 12:00:00,19.05,19.05,19.02,19.02,23500.0,19.05,19.05,19.02,19.02,23500.0
2015-04-22 12:05:00,19.03,19.03,18.99,18.99,15300.0,19.03,19.03,18.99,18.99,15300.0
2015-04-22 12:10:00,18.99,19.0,18.98,18.98,17800.0,18.99,19.0,18.98,18.98,17800.0
2015-04-22 12:15:00,18.98,18.99,18.97,18.98,16300.0,18.98,18.99,18.97,18.98,16300.0
2015-04-22 12:20:00,18.98,19.02,18.95,19.02,65800.0,18.98,19.02,18.95,19.02,65800.0
2015-04-22 12:25:00,19.01,19.03,19.0,19.03,23100.0,19.01,19.03,19.0,19.03,23100.0
2015-04-22 12:30:00,19.03,19.04,19.02,19.04,10800.0,19.03,19.04,19.02,19.04,10800.0
2015-04-22 12:35:00,19.03,19.04,19.0,19.01,28400.0,19.03,19.04,19.0,19.01,28400.0
2015-04-22 12:40:00,18.99,19.03,18.99,19.03,19600.0,18.99,19.03,18.99,19.03,19600.0
2015-04-22 12:45:00,19.03,19.06,19.02,19.03,43000.0,19.03,19.06,19.02,19.03,43000.0
2015-04-22 12:50:00,19.03,19.05,19.03,19.05,14100.0,19.03,19.05,19.03,19.05,14100.0
2015-04-22 12:55:00,19.05,19.05,19.02,19.04,27300.0,19.05,19.05,19.02,19.04,27300.0
2015-04-22 13:00:00,19.04,19.08,19.03,19.07,42000.0,19.04,19.08,19.03,19.07,42000.0
2015-04-22 13:05:00,19.08,19.1,19.07,19.1,47200.0,19.08,19.1,19.07,19.1,47200.0
2015-04-22 13:10:00,19.11,19.12,19.1,19.12,37400.0,19.11,19.12,19.1,19.12,37400.0
2015-04-22 13:15:00,19.12,19.14,19.11,19.13,31200.0,19.12,19.14,19.11,19.13,31200.0
2015-04-22 13:20:00,19.13,19.13,19.12,19.13,7300.0,19.13,19.13,19.12,19.13,7300.0
2015-04-22 13:25:00,19.13,19.16,19.12,19.16,22000.0,19.13,19.16,19.12,19.16,22000.0
2015-04-22 13:30:00,19.16,19.17,19.15,19.16,81100.0,19.16,19.17,19.15,19.16,81100.0
2015-04-22 13:35:00,19.16,19.17,19.15,19.15,21400.0,19.16,19.17,19.15,19.15,21400.0
2015-04-22 13:40:00,19.15,19.18,19.15,19.18,34500.0,19.15,19.18,19.15,19.18,34500.0
2015-04-22 13:45:00,19.18,19.2,19.17,19.2,34200.0,19.18,19.2,19.17,19.2,34200.0
2015-04-22 13:50:00,19.2,19.2,19.19,19.2,14100.0,19.2,19.2,19.19,19.2,14100.0
2015-04-22 13:55:00,19.2,19.23,19.18,19.18,66100.0,19.2,19.23,19.18,19.18,66100.0
2015-04-22 14:00:00,19.18,19.2,19.17,19.2,31600.0,19.18,19.2,19.17,19.2,31600.0
2015-04-22 14:05:00,19.2,19.23,19.2,19.23,58400.0,19.2,19.23,19.2,19.23,58400.0
2015-04-22 14:10:00,19.23,19.26,19.22,19.25,76900.0,19.23,19.26,19.22,19.25,76900.0
2015-04-22 14:15:00,19.25,19.27,19.24,19.27,54600.0,19.25,19.27,19.24,19.27,54600.0
2015-04-22 14:20:00,19.26,19.27,19.24,19.25,81300.0,19.26,19.27,19.24,19.25,81300.0
2015-04-22 14:25:00,19.25,19.25,19.24,19.25,31300.0,19.25,19.25,19.24,19.25,31300.0
2015-04-22 14:30:00,19.24,19.25,19.24,19.25,43000.0,19.24,19.25,19.24,19.25,43000.0
2015-04-22 14:35:00,19.24,19.29,19.24,19.29,77200.0,19.24,19.29,19.24,19.29,77200.0
2015-04-22 14:40:00,19.29,19.3,19.29,19.3,17200.0,19.29,19.3,19.29,19.3,17200.0
2015-04-22 14:45:00,19.3,19.31,19.29,19.3,83500.0,19.3,19.31,19.29,19.3,83500.0
2015-04-22 14:50:00,19.3,19.31,19.29,19.31,74700.0,19.3,19.31,19.29,19.31,74700.0
2015-04-22 14:55:00,19.31,19.32,19.27,19.28,73400.0,19.31,19.32,19.27,19.28,73400.0
2015-04-22 15:00:00,19.27,19.28,19.24,19.26,48500.0,19.27,19.28,19.24,19.26,48500.0
2015-04-22 15:05:00,19.27,19.28,19.26,19.28,25400.0,19.27,19.28,19.26,19.28,25400.0
2015-04-22 15:10:00,19.28,19.28,19.27,19.28,45600.0,19.28,19.28,19.27,19.28,45600.0
2015-04-22 15:15:00,19.28,19.29,19.27,19.29,50800.0,19.28,19.29,19.27,19.29,50800.0
2015-04-22 15:20:00,19.29,19.29,19.28,19.29,24400.0,19.29,19.29,19.28,19.29,24400.0
2015-04-22 15:25:00,19.29,19.3,19.28,19.3,30100.0,19.29,19.3,19.28,19.3,30100.0
2015-04-22 15:30:00,19.3,19.3,19.26,19.26,110800.0,19.3,19.3,19.26,19.26,110800.0
2015-04-22 15:35:00,19.26,19.27,19.23,19.26,124300.0,19.26,19.27,19.23,19.26,124300.0
2015-04-22 15:40:00,19.27,19.28,19.26,19.28,29300.0,19.27,19.28,19.26,19.28,29300.0
2015-04-22 15:45:00,19.28,19.28,19.27,19.28,91400.0,19.28,19.28,19.27,19.28,91400.0
2015-04-22 15:50:00,19.28,19.3,19.27,19.3,153100.0,19.28,19.3,19.27,19.3,153100.0
2015-04-22 15:55:00,19.3,19.31,19.29,19.3,281200.0,19.3,19.31,19.29,19.3,281200.0
2015-04-23 09:30:00,19.27,19.29,19.16,19.21,52400.0,19.27,19.29,19.16,19.21,52400.0
2015-04-23 09:35:00,19.21,19.26,19.19,19.24,48000.0,19.21,19.26,19.19,19.24,48000.0
2015-04-23 09:40:00,19.23,19.26,19.2,19.23,28200.0,19.23,19.26,19.2,19.23,28200.0
2015-04-23 09:45:00,19.23,19.26,19.2,19.21,46900.0,19.23,19.26,19.2,19.21,46900.0
2015-04-23 09:50:00,19.21,19.25,19.21,19.23,19500.0,19.21,19.25,19.21,19.23,19500.0
2015-04-23 09:55:00,19.23,19.25,19.23,19.25,17700.0,19.23,19.25,19.23,19.25,17700.0
2015-04-23 10:00:00,19.24,19.25,19.22,19.23,34700.0,19.24,19.25,19.22,19.23,34700.0
2015-04-23 10:05:00,19.24,19.26,19.23,19.23,34800.0,19.24,19.26,19.23,19.23,34800.0
2015-04-23 10:10:00,19.23,19.27,19.22,19.27,23400.0,19.23,19.27,19.22,19.27,23400.0
2015-04-23 10:15:00,19.26,19.27,19.23,19.25,58100.0,19.26,19.27,19.23,19.25,58100.0
2015-04-23 10:20:00,19.25,19.29,19.23,19.28,48800.0,19.25,19.29,19.23,19.28,48800.0
2015-04-23 10:25:00,19.28,19.3,19.27,19.3,64800.0,19.28,19.3,19.27,19.3,64800.0
2015-04-23 10:30:00,19.3,19.33,19.29,19.32,30900.0,19.3,19.33,19.29,19.32,30900.0
2015-04-23 10:35:00,19.32,19.33,19.3,19.3,29200.0,19.32,19.33,19.3,19.3,29200.0
2015-04-23 10:40:00,19.3,19.32,19.29,19.3,47400.0,19.3,19.32,19.29,19.3,47400.0
2015-04-23 10:45:00,19.3,19.31,19.28,19.3,28900.0,19.3,19.31,19.28,19.3,28900.0
2015-04-23 10:50:00,19.29,19.29,19.26,19.28,26400.0,19.29,19.29,19.26,19.28,26400.0
2015-04-23 10:55:00,19.28,19.31,19.28,19.29,47900.0,19.28,19.31,19.28,19.29,47900.0
2015-04-23 11:00:00,19.3,19.3,19.28,19.29,13000.0,19.3,19.3,19.28,19.29,13000.0
2015-04-23 11:05:00,19.29,19.29,19.26,19.26,163600.0,19.29,19.29,19.26,19.26,163600.0
2015-04-23 11:10:00,19.26,19.28,19.25,19.28,16600.0,19.26,19.28,19.25,19.28,16600.0
2015-04-23 11:15:00,19.28,19.28,19.23,19.23,30500.0,19.28,19.28,19.23,19.23,30500.0
2015-04-23 11:20:00,19.23,19.24,19.21,19.22,72600.0,19.23,19.24,19.21,19.22,72600.0
2015-04-23 11:25:00,19.21,19.24,19.2,19.23,32200.0,19.21,19.24,19.2,19.23,32200.0
2015-04-23 11:30:00,19.23,19.25,19.21,19.21,31700.0,19.23,19.25,19.21,19.21,31700.0
2015-04-23 11:35:00,19.22,19.23,19.19,19.19,328900.0,19.22,19.23,19.19,19.19,328900.0
2015-04-23 11:40:00,19.19,19.21,19.15,19.15,40000.0,19.19,19.21,19.15,19.15,40000.0
2015-04-23 11:45:00,19.14,19.19,19.14,19.19,90400.0,19.14,19.19,19.14,19.19,90400.0
2015-04-23 11:50:00,19.18,19.23,19.18,19.23,25400.0,19.18,19.23,19.18,19.23,25400.0
2015-04-23 11:55:00,19.23,19.27,19.23,19.27,16300.0,19.23,19.27,19.23,19.27,16300.0
2015-04-23 12:00:00,19.27,19.27,19.22,19.22,27500.0,19.27,19.27,19.22,19.22,27500.0
2015-04-23 12:05:00,19.22,19.23,19.21,19.23,27300.0,19.22,19.23,19.21,19.23,27300.0
2015-04-23 12:10:00,19.23,19.23,19.21,19.21,15500.0,19.23,19.23,19.21,19.21,15500.0
2015-04-23 12:15:00,19.21,19.22,19.2,19.2,18600.0,19.21,19.22,19.2,19.2,18600.0
2015-04-23 12:20:00,19.21,19.23,19.2,19.21,44000.0,19.21,19.23,19.2,19.21,44000.0
2015-04-23 12:25:00,19.21,19.22,19.19,19.21,36500.0,19.21,19.22,19.19,19.21,36500.0
2015-04-23 12:30:00,19.21,19.22,19.19,19.19,27000.0,19.21,19.22,19.19,19.19,27000.0
2015-04-23 12:35:00,19.19,19.22,19.19,19.21,34300.0,19.19,19.22,19.19,19.21,34300.0
2015-04-23 12:40:00,19.21,19.23,19.21,19.23,14500.0,19.21,19.23,19.21,19.23,14500.0
2015-04-23 12:45:00,19.23,19.23,19.19,19.19,26200.0,19.23,19.23,19.19,19.19,26200.0
2015-04-23 12:50:00,19.2,19.25,19.2,19.23,39100.0,19.2,19.25,19.2,19.23,39100.0
2015-04-23 12:55:00,19.23,19.27,19.2,19.27,214200.0,19.23,19.27,19.2,19.27,214200.0
2015-04-23 13:00:00,19.27,19.31,19.26,19.31,25700.0,19.27,19.31,19.26,19.31,25700.0
2015-04-23 13:05:00,19.32,19.34,19.29,19.29,82600.0,19.32,19.34,19.29,19.29,82600.0
2015-04-23 13:10:00,19.28,19.28,19.27,19.27,6100.0,19.28,19.28,19.27,19.27,6100.0
2015-04-23 13:15:00,19.27,19.29,19.27,19.29,21200.0,19.27,19.29,19.27,19.29,21200.0
2015-04-23 13:20:00,19.28,19.29,19.26,19.28,36900.0,19.28,19.29,19.26,19.28,36900.0
2015-04-23 13:25:00,19.28,19.29,19.27,19.27,10900.0,19.28,19.29,19.27,19.27,10900.0
2015-04-23 13:30:00,19.27,19.27,19.23,19.26,40000.0,19.27,19.27,19.23,19.26,40000.0
2015-04-23 13:35:00,19.27,19.28,19.26,19.28,8500.0,19.27,19.28,19.26,19.28,8500.0
2015-04-23 13:40:00,19.28,19.28,19.25,19.25,24600.0,19.28,19.28,19.25,19.25,24600.0
2015-04-23 13:45:00,19.26,19.26,19.25,19.26,3700.0,19.26,19.26,19.25,19.26,3700.0
2015-04-23 13:50:00,19.26,19.26,19.24,19.26,22400.0,19.26,19.26,19.24,19.26,22400.0
2015-04-23 13:55:00,19.26,19.26,19.22,19.23,317600.0,19.26,19.26,19.22,19.23,317600.0
2015-04-23 14:00:00,19.23,19.25,19.21,19.25,79700.0,19.23,19.25,19.21,19.25,79700.0
2015-04-23 14:05:00,19.26,19.29,19.26,19.29,33700.0,19.26,19.29,19.26,19.29,33700.0
2015-04-23 14:10:00,19.29,19.31,19.29,19.31,10200.0,19.29,19.31,19.29,19.31,10200.0
2015-04-23 14:15:00,19.3,19.31,19.27,19.29,27100.0,19.3,19.31,19.27,19.29,27100.0
2015-04-23 14:20:00,19.28,19.29,19.27,19.27,25900.0,19.28,19.29,19.27,19.27,25900.0
2015-04-23 14:25:00,19.28,19.3,19.27,19.3,25900.0,19.28,19.3,19.27,19.3,25900.0
2015-04-23 14:30:00,19.3,19.3,19.25,19.26,38000.0,19.3,19.3,19.25,19.26,38000.0
2015-04-23 14:35:00,19.26,19.27,19.25,19.25,14200.0,19.26,19.27,19.25,19.25,14200.0
2015-04-23 14:40:00,19.25,19.25,19.22,19.25,40400.0,19.25,19.25,19.22,19.25,40400.0
2015-04-23 14:45:00,19.24,19.25,19.24,19.25,6900.0,19.24,19.25,19.24,19.25,6900.0
2015-04-23 14:50:00,19.25,19.25,19.22,19.22,26000.0,19.25,19.25,19.22,19.22,26000.0
2015-04-23 14:55:00,19.23,19.25,19.22,19.24,45600.0,19.23,19.25,19.22,19.24,45600.0
2015-04-23 15:00:00,19.23,19.24,19.21,19.21,28300.0,19.23,19.24,19.21,19.21,28300.0
2015-04-23 15:05:00,19.21,19.26,19.21,19.26,42600.0,19.21,19.26,19.21,19.26,42600.0
2015-04-23 15:10:00,19.25,19.28,19.25,19.28,20200.0,19.25,19.28,19.25,19.28,20200.0
2015-04-23 15:15:00,19.28,19.29,19.27,19.28,41900.0,19.28,19.29,19.27,19.28,41900.0
2015-04-23 15:20:00,19.28,19.28,19.24,19.24,20200.0,19.28,19.28,19.24,19.24,20200.0
2015-04-23 15:25:00,19.24,19.25,19.23,19.23,16700.0,19.24,19.25,19.23,19.23,16700.0
2015-04-23 15:30:00,19.23,19.26,19.23,19.26,45100.0,19.23,19.26,19.23,19.26,45100.0
2015-04-23 15:35:00,19.26,19.29,19.25,19.27,53000.0,19.26,19.29,19.25,19.27,53000.0
2015-04-23 15:40:00,19.27,19.28,19.23,19.23,47900.0,19.27,19.28,19.23,19.23,47900.0
2015-04-23 15:45:00,19.23,19.24,19.23,19.23,38100.0,19.23,19.24,19.23,19.23,38100.0
2015-04-23 15:50:00,19.23,19.23,19.21,19.23,119100.0,19.23,19.23,19.21,19.23,119100.0
2015-04-23 15:55:00,19.22,19.24,19.21,19.22,147000.0,19.22,19.24,19.21,19.22,147000.0
2015-04-24 09:30:00,19.31,19.33,19.22,19.33,22300.0,19.31,19.33,19.22,19.33,22300.0
2015-04-24 09:35:00,19.31,19.32,19.11,19.13,48000.0,19.31,19.32,19.11,19.13,48000.0
2015-04-24 09:40:00,19.12,19.14,19.08,19.1,33800.0,19.12,19.14,19.08,19.1,33800.0
2015-04-24 09:45:00,19.1,19.14,19.06,19.09,39300.0,19.1,19.14,19.06,19.09,39300.0
2015-04-24 09:50:00,19.09,19.15,19.09,19.09,38700.0,19.09,19.15,19.09,19.09,38700.0
2015-04-24 09:55:00,19.1,19.18,19.1,19.18,22500.0,19.1,19.18,19.1,19.18,22500.0
2015-04-24 10:00:00,19.18,19.18,19.13,19.16,33400.0,19.18,19.18,19.13,19.16,33400.0
2015-04-24 10:05:00,19.14,19.17,19.11,19.16,35300.0,19.14,19.17,19.11,19.16,35300.0
2015-04-24 10:10:00,19.16,19.21,19.16,19.18,58100.0,19.16,19.21,19.16,19.18,58100.0
2015-04-24 10:15:00,19.18,19.22,19.17,19.21,35900.0,19.18,19.22,19.17,19.21,35900.0
2015-04-24 10:20:00,19.21,19.21,19.18,19.2,76600.0,19.21,19.21,19.18,19.2,76600.0
2015-04-24 10:25:00,19.2,19.2,19.18,19.19,19900.0,19.2,19.2,19.18,19.19,19900.0
2015-04-24 10:30:00,19.19,19.21,19.18,19.21,17900.0,19.19,19.21,19.18,19.21,17900.0
2015-04-24 10:35:00,19.21,19.22,19.2,19.21,21400.0,19.21,19.22,19.2,19.21,21400.0
2015-04-24 10:40:00,19.2,19.21,19.18,19.18,21900.0,19.2,19.21,19.18,19.18,21900.0
2015-04-24 10:45:00,19.19,19.19,19.17,19.19,18900.0,19.19,19.19,19.17,19.19,18900.0
2015-04-24 10:50:00,19.18,19.2,19.16,19.16,46500.0,19.18,19.2,19.16,19.16,46500.0
2015-04-24 10:55:00,19.16,19.19,19.15,19.19,50400.0,19.16,19.19,19.15,19.19,50400.0
2015-04-24 11:00:00,19.19,19.21,19.18,19.2,24200.0,19.19,19.21,19.18,19.2,24200.0
2015-04-24 11:05:00,19.2,19.2,19.19,19.2,7600.0,19.2,19.2,19.19,19.2,7600.0
2015-04-24 11:10:00,19.2,19.2,19.15,19.15,31900.0,19.2,19.2,19.15,19.15,31900.0
2015-04-24 11:15:00,19.15,19.18,19.15,19.18,28100.0,19.15,19.18,19.15,19.18,28100.0
2015-04-24 11:20:00,19.19,19.2,19.17,19.17,31500.0,19.19,19.2,19.17,19.17,31500.0
2015-04-24 11:25:00,19.17,19.19,19.17,19.19,13500.0,19.17,19.19,19.17,19.19,13500.0
2015-04-24 11:30:00,19.19,19.19,19.16,19.18,19700.0,19.19,19.19,19.16,19.18,19700.0
2015-04-24 11:35:00,19.16,19.17,19.15,19.16,19500.0,19.16,19.17,19.15,19.16,19500.0
2015-04-24 11:40:00,19.16,19.18,19.16,19.18,26600.0,19.16,19.18,19.16,19.18,26600.0
2015-04-24 11:45:00,19.16,19.18,19.15,19.18,25500.0,19.16,19.18,19.15,19.18,25500.0
2015-04-24 11:50:00,19.18,19.19,19.16,19.18,82800.0,19.18,19.19,19.16,19.18,82800.0
2015-04-24 11:55:00,19.18,19.18,19.13,19.14,38400.0,19.18,19.18,19.13,19.14,38400.0
2015-04-24 12:00:00,19.14,19.16,19.13,19.13,35000.0,19.14,19.16,19.13,19.13,35000.0
2015-04-24 12:05:00,19.13,19.14,19.1,19.1,53400.0,19.13,19.14,19.1,19.1,53400.0
2015-04-24 12:10:00,19.1,19.11,19.09,19.09,17900.0,19.1,19.11,19.09,19.09,17900.0
2015-04-24 12:15:00,19.09,19.11,19.08,19.09,27600.0,19.09,19.11,19.08,19.09,27600.0
2015-04-24 12:20:00,19.1,19.1,19.05,19.05,91500.0,19.1,19.1,19.05,19.05,91500.0
2015-04-24 12:25:00,19.05,19.07,19.05,19.05,35300.0,19.05,19.07,19.05,19.05,35300.0
2015-04-24 12:30:00,19.05,19.07,19.05,19.07,37500.0,19.05,19.07,19.05,19.07,37500.0
2015-04-24 12:35:00,19.07,19.07,19.03,19.05,20900.0,19.07,19.07,19.03,19.05,20900.0
2015-04-24 12:40:00,19.05,19.06,19.04,19.06,13600.0,19.05,19.06,19.04,19.06,13600.0
2015-04-24 12:45:00,19.05,19.07,19.03,19.05,27900.0,19.05,19.07,19.03,19.05,27900.0
2015-04-24 12:50:00,19.05,19.06,19.04,19.06,16000.0,19.05,19.06,19.04,19.06,16000.0
2015-04-24 12:55:00,19.05,19.06,19.05,19.05,10500.0,19.05,19.06,19.05,19.05,10500.0
2015-04-24 13:00:00,19.05,19.06,19.03,19.04,37200.0,19.05,19.06,19.03,19.04,37200.0
2015-04-24 13:05:00,19.04,19.06,19.03,19.04,30600.0,19.04,19.06,19.03,19.04,30600.0
2015-04-24 13:10:00,19.04,19.05,19.03,19.05,18000.0,19.04,19.05,19.03,19.05,18000.0
2015-04-24 13:15:00,19.05,19.05,19.03,19.04,24200.0,19.05,19.05,19.03,19.04,24200.0
2015-04-24 13:20:00,19.04,19.04,19.01,19.02,35500.0,19.04,19.04,19.01,19.02,35500.0
2015-04-24 13:25:00,19.03,19.03,19.01,19.02,24500.0,19.03,19.03,19.01,19.02,24500.0
2015-04-24 13:30:00,19.02,19.03,19.0,19.0,31000.0,19.02,19.03,19.0,19.0,31000.0
2015-04-24 13:35:00,19.0,19.02,19.0,19.02,16600.0,19.0,19.02,19.0,19.02,16600.0
2015-04-24 13:40:00,19.01,19.02,19.0,19.02,32700.0,19.01,19.02,19.0,19.02,32700.0
2015-04-24 13:45:00,19.02,19.04,19.01,19.02,20500.0,19.02,19.04,19.01,19.02,20500.0
2015-04-24 13:50:00,19.02,19.03,19.0,19.03,57300.0,19.02,19.03,19.0,19.03,57300.0
2015-04-24 13:55:00,19.03,19.04,19.02,19.02,40000.0,19.03,19.04,19.02,19.02,40000.0
2015-04-24 14:00:00,19.03,19.03,19.02,19.02,8700.0,19.03,19.03,19.02,19.02,8700.0
2015-04-24 14:05:00,19.03,19.03,19.0,19.0,28400.0,19.03,19.03,19.0,19.0,28400.0
2015-04-24 14:10:00,19.0,19.01,18.99,18.99,14200.0,19.0,19.01,18.99,18.99,14200.0
2015-04-24 14:15:00,19.0,19.01,18.99,19.0,43400.0,19.0,19.01,18.99,19.0,43400.0
2015-04-24 14:20:00,18.99,19.0,18.98,19.0,36900.0,18.99,19.0,18.98,19.0,36900.0
2015-04-24 14:25:00,19.0,19.0,18.99,19.0,18400.0,19.0,19.0,18.99,19.0,18400.0
2015-04-24 14:30:00,19.0,19.0,18.97,18.97,40600.0,19.0,19.0,18.97,18.97,40600.0
2015-04-24 14:35:00,18.98,19.0,18.96,19.0,39800.0,18.98,19.0,18.96,19.0,39800.0
2015-04-24 14:40:00,19.0,19.0,18.98,18.98,36200.0,19.0,19.0,18.98,18.98,36200.0
2015-04-24 14:45:00,18.99,19.01,18.99,19.01,36800.0,18.99,19.01,18.99,19.01,36800.0
2015-04-24 14:50:00,19.01,19.01,18.96,18.97,55800.0,19.01,19.01,18.96,18.97,55800.0
2015-04-24 14:55:00,18.98,18.98,18.95,18.95,20500.0,18.98,18.98,18.95,18.95,20500.0
2015-04-24 15:00:00,18.96,18.98,18.95,18.98,53100.0,18.96,18.98,18.95,18.98,53100.0
2015-04-24 15:05:00,18.98,18.98,18.94,18.96,60800.0,18.98,18.98,18.94,18.96,60800.0
2015-04-24 15:10:00,18.96,18.98,18.95,18.98,39900.0,18.96,18.98,18.95,18.98,39900.0
2015-04-24 15:15:00,18.98,18.98,18.95,18.95,58900.0,18.98,18.98,18.95,18.95,58900.0
2015-04-24 15:20:00,18.95,18.96,18.93,18.96,40000.0,18.95,18.96,18.93,18.96,40000.0
2015-04-24 15:25:00,18.96,18.97,18.95,18.97,36500.0,18.96,18.97,18.95,18.97,36500.0
2015-04-24 15:30:00,18.96,18.98,18.96,18.98,45200.0,18.96,18.98,18.96,18.98,45200.0
2015-04-24 15:35:00,18.98,18.98,18.97,18.98,33500.0,18.98,18.98,18.97,18.98,33500.0
2015-04-24 15:40:00,18.98,18.98,18.97,18.98,34800.0,18.98,18.98,18.97,18.98,34800.0
2015-04-24 15:45:00,18.98,18.98,18.96,18.96,93600.0,18.98,18.98,18.96,18.96,93600.0
2015-04-24 15:50:00,18.96,18.97,18.96,18.96,122700.0,18.96,18.97,18.96,18.96,122700.0
2015-04-24 15:55:00,18.97,18.99,18.96,18.99,239300.0,18.97,18.99,18.96,18.99,239300.0
2015-04-27 09:30:00,19.03,19.24,19.02,19.04,109100.0,19.03,19.24,19.02,19.04,109100.0
2015-04-27 09:35:00,19.03,19.04,18.92,19.02,33300.0,19.03,19.04,18.92,19.02,33300.0
2015-04-27 09:40:00,19.0,19.07,19.0,19.06,36300.0,19.0,19.07,19.0,19.06,36300.0
2015-04-27 09:45:00,19.05,19.06,19.0,19.03,40200.0,19.05,19.06,19.0,19.03,40200.0
2015-04-27 09:50:00,19.04,19.05,19.01,19.02,55700.0,19.04,19.05,19.01,19.02,55700.0
2015-04-27 09:55:00,19.02,19.06,19.01,19.05,33700.0,19.02,19.06,19.01,19.05,33700.0
2015-04-27 10:00:00,19.06,19.07,19.02,19.05,124700.0,19.06,19.07,19.02,19.05,124700.0
2015-04-27 10:05:00,19.05,19.06,19.04,19.05,31500.0,19.05,19.06,19.04,19.05,31500.0
2015-04-27 10:10:00,19.05,19.06,19.01,19.03,44200.0,19.05,19.06,19.01,19.03,44200.0
2015-04-27 10:15:00,19.04,19.06,19.02,19.05,46400.0,19.04,19.06,19.02,19.05,46400.0
2015-04-27 10:20:00,19.04,19.05,19.03,19.04,18800.0,19.04,19.05,19.03,19.04,18800.0
2015-04-27 10:25:00,19.04,19.04,19.03,19.04,15800.0,19.04,19.04,19.03,19.04,15800.0
2015-04-27 10:30:00,19.04,19.07,19.0,19.02,59100.0,19.04,19.07,19.0,19.02,59100.0
2015-04-27 10:35:00,19.02,19.02,18.98,19.0,52500.0,19.02,19.02,18.98,19.0,52500.0
2015-04-27 10:40:00,19.0,19.0,18.99,19.0,15300.0,19.0,19.0,18.99,19.0,15300.0
2015-04-27 10:45:00,19.0,19.0,18.95,18.98,43700.0,19.0,19.0,18.95,18.98,43700.0
2015-04-27 10:50:00,18.98,18.98,18.96,18.98,15400.0,18.98,18.98,18.96,18.98,15400.0
2015-04-27 10:55:00,18.98,18.98,18.9,18.9,58800.0,18.98,18.98,18.9,18.9,58800.0
2015-04-27 11:00:00,18.89,18.92,18.87,18.88,46300.0,18.89,18.92,18.87,18.88,46300.0
2015-04-27 11:05:00,18.88,18.92,18.87,18.92,49000.0,18.88,18.92,18.87,18.92,49000.0
2015-04-27 11:10:00,18.92,18.94,18.91,18.94,50600.0,18.92,18.94,18.91,18.94,50600.0
2015-04-27 11:15:00,18.94,18.98,18.94,18.98,49300.0,18.94,18.98,18.94,18.98,49300.0
2015-04-27 11:20:00,18.98,18.99,18.97,18.99,16100.0,18.98,18.99,18.97,18.99,16100.0
2015-04-27 11:25:00,18.99,18.99,18.98,18.99,12300.0,18.99,18.99,18.98,18.99,12300.0
2015-04-27 11:30:00,18.99,18.99,18.95,18.97,65000.0,18.99,18.99,18.95,18.97,65000.0
2015-04-27 11:35:00,18.97,19.0,18.97,19.0,15400.0,18.97,19.0,18.97,19.0,15400.0
2015-04-27 11:40:00,19.0,19.03,18.99,19.01,54300.0,19.0,19.03,18.99,19.01,54300.0
2015-04-27 11:45:00,19.01,19.02,18.97,18.97,38400.0,19.01,19.02,18.97,18.97,38400.0
2015-04-27 11:50:00,18.97,18.97,18.93,18.95,30000.0,18.97,18.97,18.93,18.95,30000.0
2015-04-27 11:55:00,18.95,18.95,18.89,18.89,34600.0,18.95,18.95,18.89,18.89,34600.0
2015-04-27 12:00:00,18.89,18.93,18.86,18.93,52400.0,18.89,18.93,18.86,18.93,52400.0
2015-04-27 12:05:00,18.93,18.95,18.92,18.95,13600.0,18.93,18.95,18.92,18.95,13600.0
2015-04-27 12:10:00,18.95,18.95,18.89,18.89,37100.0,18.95,18.95,18.89,18.89,37100.0
2015-04-27 12:15:00,18.89,18.9,18.8,18.8,52800.0,18.89,18.9,18.8,18.8,52800.0
2015-04-27 12:20:00,18.78,18.85,18.78,18.85,71200.0,18.78,18.85,18.78,18.85,71200.0
2015-04-27 12:25:00,18.85,18.89,18.83,18.85,55900.0,18.85,18.89,18.83,18.85,55900.0
2015-04-27 12:30:00,18.84,18.87,18.84,18.86,31000.0,18.84,18.87,18.84,18.86,31000.0
2015-04-27 12:35:00,18.86,18.9,18.86,18.9,23400.0,18.86,18.9,18.86,18.9,23400.0
2015-04-27 12:40:00,18.89,18.9,18.84,18.85,53000.0,18.89,18.9,18.84,18.85,53000.0
2015-04-27 12:45:00,18.85,18.86,18.84,18.86,7400.0,18.85,18.86,18.84,18.86,7400.0
2015-04-27 12:50:00,18.86,18.86,18.83,18.84,19000.0,18.86,18.86,18.83,18.84,19000.0
2015-04-27 12:55:00,18.84,18.85,18.81,18.81,32200.0,18.84,18.85,18.81,18.81,32200.0
2015-04-27 13:00:00,18.82,18.83,18.78,18.83,46400.0,18.82,18.83,18.78,18.83,46400.0
2015-04-27 13:05:00,18.82,18.84,18.82,18.84,15000.0,18.82,18.84,18.82,18.84,15000.0
2015-04-27 13:10:00,18.84,18.84,18.83,18.84,13100.0,18.84,18.84,18.83,18.84,13100.0
2015-04-27 13:15:00,18.84,18.84,18.77,18.79,73200.0,18.84,18.84,18.77,18.79,73200.0
2015-04-27 13:20:00,18.79,18.8,18.78,18.8,22600.0,18.79,18.8,18.78,18.8,22600.0
2015-04-27 13:25:00,18.8,18.86,18.79,18.86,17000.0,18.8,18.86,18.79,18.86,17000.0
2015-04-27 13:30:00,18.86,18.91,18.86,18.91,53900.0,18.86,18.91,18.86,18.91,53900.0
2015-04-27 13:35:00,18.91,18.94,18.9,18.94,27600.0,18.91,18.94,18.9,18.94,27600.0
2015-04-27 13:40:00,18.94,18.94,18.89,18.93,39300.0,18.94,18.94,18.89,18.93,39300.0
2015-04-27 13:45:00,18.93,18.94,18.87,18.87,51700.0,18.93,18.94,18.87,18.87,51700.0
2015-04-27 13:50:00,18.87,18.88,18.83,18.83,17900.0,18.87,18.88,18.83,18.83,17900.0
2015-04-27 13:55:00,18.84,18.87,18.83,18.85,44700.0,18.84,18.87,18.83,18.85,44700.0
2015-04-27 14:00:00,18.86,18.86,18.84,18.86,29100.0,18.86,18.86,18.84,18.86,29100.0
2015-04-27 14:05:00,18.86,18.88,18.85,18.88,24300.0,18.86,18.88,18.85,18.88,24300.0
2015-04-27 14:10:00,18.88,18.88,18.87,18.88,12400.0,18.88,18.88,18.87,18.88,12400.0
2015-04-27 14:15:00,18.88,18.88,18.84,18.86,39500.0,18.88,18.88,18.84,18.86,39500.0
2015-04-27 14:20:00,18.86,18.88,18.85,18.87,24600.0,18.86,18.88,18.85,18.87,24600.0
2015-04-27 14:25:00,18.87,18.88,18.82,18.84,79900.0,18.87,18.88,18.82,18.84,79900.0
2015-04-27 14:30:00,18.85,18.85,18.81,18.84,54800.0,18.85,18.85,18.81,18.84,54800.0
2015-04-27 14:35:00,18.84,18.84,18.83,18.84,13200.0,18.84,18.84,18.83,18.84,13200.0
2015-04-27 14:40:00,18.84,18.85,18.83,18.85,25300.0,18.84,18.85,18.83,18.85,25300.0
2015-04-27 14:45:00,18.85,18.86,18.84,18.86,22700.0,18.85,18.86,18.84,18.86,22700.0
2015-04-27 14:50:00,18.86,18.86,18.84,18.86,29600.0,18.86,18.86,18.84,18.86,29600.0
2015-04-27 14:55:00,18.86,18.86,18.85,18.86,14000.0,18.86,18.86,18.85,18.86,14000.0
2015-04-27 15:00:00,18.85,18.86,18.83,18.83,71200.0,18.85,18.86,18.83,18.83,71200.0
2015-04-27 15:05:00,18.84,18.84,18.79,18.8,88500.0,18.84,18.84,18.79,18.8,88500.0
2015-04-27 15:10:00,18.8,18.81,18.79,18.8,114200.0,18.8,18.81,18.79,18.8,114200.0
2015-04-27 15:15:00,18.79,18.79,18.76,18.77,70600.0,18.79,18.79,18.76,18.77,70600.0
2015-04-27 15:20:00,18.77,18.77,18.74,18.77,59600.0,18.77,18.77,18.74,18.77,59600.0
2015-04-27 15:25:00,18.77,18.77,18.75,18.76,41700.0,18.77,18.77,18.75,18.76,41700.0
2015-04-27 15:30:00,18.76,18.79,18.75,18.78,272000.0,18.76,18.79,18.75,18.78,272000.0
2015-04-27 15:35:00,18.78,18.78,18.77,18.78,36500.0,18.78,18.78,18.77,18.78,36500.0
2015-04-27 15:40:00,18.78,18.78,18.77,18.77,66400.0,18.78,18.78,18.77,18.77,66400.0
2015-04-27 15:45:00,18.77,18.78,18.77,18.77,102800.0,18.77,18.78,18.77,18.77,102800.0
2015-04-27 15:50:00,18.78,18.79,18.73,18.75,473400.0,18.78,18.79,18.73,18.75,473400.0
2015-04-27 15:55:00,18.76,18.76,18.73,18.75,510300.0,18.76,18.76,18.73,18.75,510300.0
2015-04-28 09:30:00,19.44,19.82,19.37,19.62,696700.0,19.44,19.82,19.37,19.62,696700.0
2015-04-28 09:35:00,19.6,19.6,19.28,19.38,503000.0,19.6,19.6,19.28,19.38,503000.0
2015-04-28 09:40:00,19.38,19.46,19.33,19.33,105400.0,19.38,19.46,19.33,19.33,105400.0
2015-04-28 09:45:00,19.34,19.38,19.26,19.26,393600.0,19.34,19.38,19.26,19.26,393600.0
2015-04-28 09:50:00,19.27,19.43,19.26,19.42,237800.0,19.27,19.43,19.26,19.42,237800.0
2015-04-28 09:55:00,19.41,19.41,19.29,19.39,349800.0,19.41,19.41,19.29,19.39,349800.0
2015-04-28 10:00:00,19.4,19.44,19.28,19.28,308600.0,19.4,19.44,19.28,19.28,308600.0
2015-04-28 10:05:00,19.28,19.29,19.15,19.22,83700.0,19.28,19.29,19.15,19.22,83700.0
2015-04-28 10:10:00,19.22,19.27,19.19,19.24,84400.0,19.22,19.27,19.19,19.24,84400.0
2015-04-28 10:15:00,19.25,19.3,19.24,19.28,65600.0,19.25,19.3,19.24,19.28,65600.0
2015-04-28 10:20:00,19.28,19.31,19.26,19.28,59200.0,19.28,19.31,19.26,19.28,59200.0
2015-04-28 10:25:00,19.28,19.31,19.25,19.25,51500.0,19.28,19.31,19.25,19.25,51500.0
2015-04-28 10:30:00,19.26,19.29,19.25,19.28,81300.0,19.26,19.29,19.25,19.28,81300.0
2015-04-28 10:35:00,19.28,19.3,19.27,19.3,37700.0,19.28,19.3,19.27,19.3,37700.0
2015-04-28 10:40:00,19.3,19.31,19.29,19.31,61700.0,19.3,19.31,19.29,19.31,61700.0
2015-04-28 10:45:00,19.31,19.36,19.3,19.36,60800.0,19.31,19.36,19.3,19.36,60800.0
2015-04-28 10:50:00,19.36,19.39,19.3,19.3,73400.0,19.36,19.39,19.3,19.3,73400.0
2015-04-28 10:55:00,19.3,19.36,19.3,19.35,51100.0,19.3,19.36,19.3,19.35,51100.0
2015-04-28 11:00:00,19.34,19.43,19.34,19.43,133800.0,19.34,19.43,19.34,19.43,133800.0
2015-04-28 11:05:00,19.43,19.48,19.42,19.48,45800.0,19.43,19.48,19.42,19.48,45800.0
2015-04-28 11:10:00,19.48,19.55,19.47,19.54,324800.0,19.48,19.55,19.47,19.54,324800.0
2015-04-28 11:15:00,19.54,19.55,19.48,19.5,75600.0,19.54,19.55,19.48,19.5,75600.0
2015-04-28 11:20:00,19.5,19.55,19.5,19.54,31300.0,19.5,19.55,19.5,19.54,31300.0
2015-04-28 11:25:00,19.55,19.59,19.51,19.55,111300.0,19.55,19.59,19.51,19.55,111300.0
2015-04-28 11:30:00,19.55,19.63,19.55,19.63,49000.0,19.55,19.63,19.55,19.63,49000.0
2015-04-28 11:35:00,19.63,19.68,19.62,19.63,64800.0,19.63,19.68,19.62,19.63,64800.0
2015-04-28 11:40:00,19.64,19.64,19.51,19.54,90000.0,19.64,19.64,19.51,19.54,90000.0
2015-04-28 11:45:00,19.54,19.58,19.52,19.55,56300.0,19.54,19.58,19.52,19.55,56300.0
2015-04-28 11:50:00,19.55,19.56,19.5,19.53,74700.0,19.55,19.56,19.5,19.53,74700.0
2015-04-28 11:55:00,19.53,19.53,19.47,19.51,52400.0,19.53,19.53,19.47,19.51,52400.0
2015-04-28 12:00:00,19.51,19.51,19.47,19.48,60000.0,19.51,19.51,19.47,19.48,60000.0
2015-04-28 12:05:00,19.48,19.51,19.47,19.51,33600.0,19.48,19.51,19.47,19.51,33600.0
2015-04-28 12:10:00,19.51,19.51,19.46,19.51,32500.0,19.51,19.51,19.46,19.51,32500.0
2015-04-28 12:15:00,19.51,19.52,19.48,19.48,42100.0,19.51,19.52,19.48,19.48,42100.0
2015-04-28 12:20:00,19.47,19.51,19.45,19.5,23500.0,19.47,19.51,19.45,19.5,23500.0
2015-04-28 12:25:00,19.51,19.51,19.49,19.5,53100.0,19.51,19.51,19.49,19.5,53100.0
2015-04-28 12:30:00,19.5,19.51,19.48,19.48,37600.0,19.5,19.51,19.48,19.48,37600.0
2015-04-28 12:35:00,19.48,19.58,19.48,19.57,710800.0,19.48,19.58,19.48,19.57,710800.0
2015-04-28 12:40:00,19.57,19.65,19.57,19.65,59000.0,19.57,19.65,19.57,19.65,59000.0
2015-04-28 12:45:00,19.64,19.65,19.61,19.64,157400.0,19.64,19.65,19.61,19.64,157400.0
2015-04-28 12:50:00,19.65,19.73,19.64,19.71,147800.0,19.65,19.73,19.64,19.71,147800.0
2015-04-28 12:55:00,19.71,19.79,19.71,19.79,86100.0,19.71,19.79,19.71,19.79,86100.0
2015-04-28 13:00:00,19.79,19.83,19.72,19.73,303800.0,19.79,19.83,19.72,19.73,303800.0
2015-04-28 13:05:00,19.73,19.76,19.64,19.65,69700.0,19.73,19.76,19.64,19.65,69700.0
2015-04-28 13:10:00,19.65,19.66,19.6,19.63,62100.0,19.65,19.66,19.6,19.63,62100.0
2015-04-28 13:15:00,19.63,19.73,19.62,19.67,58800.0,19.63,19.73,19.62,19.67,58800.0
2015-04-28 13:20:00,19.66,19.7,19.65,19.7,78300.0,19.66,19.7,19.65,19.7,78300.0
2015-04-28 13:25:00,19.7,19.7,19.64,19.65,73400.0,19.7,19.7,19.64,19.65,73400.0
2015-04-28 13:30:00,19.65,19.7,19.65,19.68,56800.0,19.65,19.7,19.65,19.68,56800.0
2015-04-28 13:35:00,19.68,19.68,19.59,19.64,57500.0,19.68,19.68,19.59,19.64,57500.0
2015-04-28 13:40:00,19.65,19.65,19.6,19.64,45400.0,19.65,19.65,19.6,19.64,45400.0
2015-04-28 13:45:00,19.64,19.66,19.64,19.66,86700.0,19.64,19.66,19.64,19.66,86700.0
2015-04-28 13:50:00,19.64,19.67,19.64,19.66,52200.0,19.64,19.67,19.64,19.66,52200.0
2015-04-28 13:55:00,19.66,19.69,19.61,19.64,59000.0,19.66,19.69,19.61,19.64,59000.0
2015-04-28 14:00:00,19.63,19.67,19.63,19.64,44700.0,19.63,19.67,19.63,19.64,44700.0
2015-04-28 14:05:00,19.65,19.72,19.64,19.71,60200.0,19.65,19.72,19.64,19.71,60200.0
2015-04-28 14:10:00,19.71,19.73,19.69,19.69,42600.0,19.71,19.73,19.69,19.69,42600.0
2015-04-28 14:15:00,19.68,19.69,19.65,19.65,48000.0,19.68,19.69,19.65,19.65,48000.0
2015-04-28 14:20:00,19.66,19.66,19.56,19.56,139700.0,19.66,19.66,19.56,19.56,139700.0
2015-04-28 14:25:00,19.56,19.62,19.54,19.61,128900.0,19.56,19.62,19.54,19.61,128900.0
2015-04-28 14:30:00,19.61,19.68,19.6,19.68,62700.0,19.61,19.68,19.6,19.68,62700.0
2015-04-28 14:35:00,19.68,19.68,19.58,19.6,169000.0,19.68,19.68,19.58,19.6,169000.0
2015-04-28 14:40:00,19.59,19.6,19.49,19.49,202500.0,19.59,19.6,19.49,19.49,202500.0
2015-04-28 14:45:00,19.49,19.57,19.46,19.56,171800.0,19.49,19.57,19.46,19.56,171800.0
2015-04-28 14:50:00,19.57,19.57,19.49,19.49,224800.0,19.57,19.57,19.49,19.49,224800.0
2015-04-28 14:55:00,19.49,19.56,19.47,19.53,132800.0,19.49,19.56,19.47,19.53,132800.0
2015-04-28 15:00:00,19.53,19.55,19.5,19.55,104200.0,19.53,19.55,19.5,19.55,104200.0
2015-04-28 15:05:00,19.55,19.55,19.5,19.5,73600.0,19.55,19.55,19.5,19.5,73600.0
2015-04-28 15:10:00,19.5,19.52,19.46,19.46,91300.0,19.5,19.52,19.46,19.46,91300.0
2015-04-28 15:15:00,19.46,19.55,19.46,19.53,156000.0,19.46,19.55,19.46,19.53,156000.0
2015-04-28 15:20:00,19.52,19.53,19.49,19.49,47600.0,19.52,19.53,19.49,19.49,47600.0
2015-04-28 15:25:00,19.5,19.5,19.45,19.46,108900.0,19.5,19.5,19.45,19.46,108900.0
2015-04-28 15:30:00,19.46,19.55,19.46,19.54,199100.0,19.46,19.55,19.46,19.54,199100.0
2015-04-28 15:35:00,19.55,19.55,19.45,19.49,376200.0,19.55,19.55,19.45,19.49,376200.0
2015-04-28 15:40:00,19.49,19.5,19.45,19.45,274500.0,19.49,19.5,19.45,19.45,274500.0
2015-04-28 15:45:00,19.45,19.46,19.42,19.43,219200.0,19.45,19.46,19.42,19.43,219200.0
2015-04-28 15:50:00,19.43,19.44,19.41,19.41,255800.0,19.43,19.44,19.41,19.41,255800.0
2015-04-28 15:55:00,19.41,19.42,19.4,19.42,504700.0,19.41,19.42,19.4,19.42,504700.0
2015-04-29 09:30:00,19.33,19.45,19.33,19.45,64500.0,19.33,19.45,19.33,19.45,64500.0
2015-04-29 09:35:00,19.45,19.47,19.4,19.42,58000.0,19.45,19.47,19.4,19.42,58000.0
2015-04-29 09:40:00,19.42,19.46,19.41,19.44,226700.0,19.42,19.46,19.41,19.44,226700.0
2015-04-29 09:45:00,19.45,19.52,19.44,19.51,285200.0,19.45,19.52,19.44,19.51,285200.0
2015-04-29 09:50:00,19.52,19.53,19.47,19.47,250900.0,19.52,19.53,19.47,19.47,250900.0
2015-04-29 09:55:00,19.47,19.48,19.34,19.35,51500.0,19.47,19.48,19.34,19.35,51500.0
2015-04-29 10:00:00,19.35,19.38,19.29,19.29,70000.0,19.35,19.38,19.29,19.29,70000.0
2015-04-29 10:05:00,19.29,19.32,19.26,19.27,56500.0,19.29,19.32,19.26,19.27,56500.0
2015-04-29 10:10:00,19.28,19.28,19.25,19.27,136000.0,19.28,19.28,19.25,19.27,136000.0
2015-04-29 10:15:00,19.28,19.28,19.18,19.19,119200.0,19.28,19.28,19.18,19.19,119200.0
2015-04-29 10:20:00,19.19,19.21,19.16,19.16,42500.0,19.19,19.21,19.16,19.16,42500.0
2015-04-29 10:25:00,19.16,19.24,19.11,19.19,127700.0,19.16,19.24,19.11,19.19,127700.0
2015-04-29 10:30:00,19.19,19.25,19.15,19.18,107000.0,19.19,19.25,19.15,19.18,107000.0
2015-04-29 10:35:00,19.18,19.2,19.17,19.2,28500.0,19.18,19.2,19.17,19.2,28500.0
2015-04-29 10:40:00,19.19,19.2,19.13,19.14,147100.0,19.19,19.2,19.13,19.14,147100.0
2015-04-29 10:45:00,19.14,19.2,19.13,19.16,141800.0,19.14,19.2,19.13,19.16,141800.0
2015-04-29 10:50:00,19.16,19.2,19.14,19.17,285000.0,19.16,19.2,19.14,19.17,285000.0
2015-04-29 10:55:00,19.17,19.2,19.13,19.14,96000.0,19.17,19.2,19.13,19.14,96000.0
2015-04-29 11:00:00,19.14,19.18,19.13,19.16,128300.0,19.14,19.18,19.13,19.16,128300.0
2015-04-29 11:05:00,19.16,19.18,19.16,19.18,26200.0,19.16,19.18,19.16,19.18,26200.0
2015-04-29 11:10:00,19.17,19.18,19.14,19.14,58000.0,19.17,19.18,19.14,19.14,58000.0
2015-04-29 11:15:00,19.14,19.16,19.14,19.16,22500.0,19.14,19.16,19.14,19.16,22500.0
2015-04-29 11:20:00,19.16,19.16,19.14,19.15,28500.0,19.16,19.16,19.14,19.15,28500.0
2015-04-29 11:25:00,19.15,19.15,19.08,19.1,98400.0,19.15,19.15,19.08,19.1,98400.0
2015-04-29 11:30:00,19.1,19.14,19.09,19.12,194400.0,19.1,19.14,19.09,19.12,194400.0
2015-04-29 11:35:00,19.12,19.12,19.07,19.1,76900.0,19.12,19.12,19.07,19.1,76900.0
2015-04-29 11:40:00,19.09,19.11,19.05,19.07,127400.0,19.09,19.11,19.05,19.07,127400.0
2015-04-29 11:45:00,19.07,19.11,19.06,19.09,262700.0,19.07,19.11,19.06,19.09,262700.0
2015-04-29 11:50:00,19.09,19.1,19.08,19.1,77700.0,19.09,19.1,19.08,19.1,77700.0
2015-04-29 11:55:00,19.1,19.1,19.03,19.05,159800.0,19.1,19.1,19.03,19.05,159800.0
2015-04-29 12:00:00,19.05,19.05,18.99,19.0,167600.0,19.05,19.05,18.99,19.0,167600.0
2015-04-29 12:05:00,19.0,19.02,18.99,19.01,109000.0,19.0,19.02,18.99,19.01,109000.0
2015-04-29 12:10:00,19.01,19.01,18.93,18.96,75300.0,19.01,19.01,18.93,18.96,75300.0
2015-04-29 12:15:00,18.96,18.96,18.89,18.92,122200.0,18.96,18.96,18.89,18.92,122200.0
2015-04-29 12:20:00,18.93,18.96,18.92,18.95,100200.0,18.93,18.96,18.92,18.95,100200.0
2015-04-29 12:25:00,18.96,18.97,18.92,18.96,64900.0,18.96,18.97,18.92,18.96,64900.0
2015-04-29 12:30:00,18.96,18.97,18.94,18.96,25000.0,18.96,18.97,18.94,18.96,25000.0
2015-04-29 12:35:00,18.96,18.97,18.92,18.92,31600.0,18.96,18.97,18.92,18.92,31600.0
2015-04-29 12:40:00,18.91,18.98,18.9,18.98,46100.0,18.91,18.98,18.9,18.98,46100.0
2015-04-29 12:45:00,18.98,19.0,18.97,18.99,30100.0,18.98,19.0,18.97,18.99,30100.0
2015-04-29 12:50:00,18.98,18.99,18.94,18.98,26400.0,18.98,18.99,18.94,18.98,26400.0
2015-04-29 12:55:00,18.98,19.04,18.98,19.01,33200.0,18.98,19.04,18.98,19.01,33200.0
2015-04-29 13:00:00,19.01,19.01,19.0,19.0,19900.0,19.01,19.01,19.0,19.0,19900.0
2015-04-29 13:05:00,19.0,19.0,18.96,18.99,41800.0,19.0,19.0,18.96,18.99,41800.0
2015-04-29 13:10:00,18.99,19.01,18.99,19.01,16300.0,18.99,19.01,18.99,19.01,16300.0
2015-04-29 13:15:00,19.01,19.04,19.0,19.04,29500.0,19.01,19.04,19.0,19.04,29500.0
2015-04-29 13:20:00,19.04,19.06,19.02,19.03,25900.0,19.04,19.06,19.02,19.03,25900.0
2015-04-29 13:25:00,19.03,19.06,19.03,19.04,27300.0,19.03,19.06,19.03,19.04,27300.0
2015-04-29 13:30:00,19.05,19.08,19.04,19.07,18700.0,19.05,19.08,19.04,19.07,18700.0
2015-04-29 13:35:00,19.06,19.09,19.06,19.09,11300.0,19.06,19.09,19.06,19.09,11300.0
2015-04-29 13:40:00,19.09,19.09,19.04,19.07,55400.0,19.09,19.09,19.04,19.07,55400.0
2015-04-29 13:45:00,19.08,19.11,19.08,19.1,44600.0,19.08,19.11,19.08,19.1,44600.0
2015-04-29 13:50:00,19.1,19.11,19.08,19.1,61000.0,19.1,19.11,19.08,19.1,61000.0
2015-04-29 13:55:00,19.1,19.11,19.09,19.1,137300.0,19.1,19.11,19.09,19.1,137300.0
2015-04-29 14:00:00,19.1,19.11,19.06,19.09,106600.0,19.1,19.11,19.06,19.09,106600.0
2015-04-29 14:05:00,19.08,19.11,19.06,19.07,42700.0,19.08,19.11,19.06,19.07,42700.0
2015-04-29 14:10:00,19.07,19.09,19.03,19.04,58000.0,19.07,19.09,19.03,19.04,58000.0
2015-04-29 14:15:00,19.04,19.08,19.03,19.05,90200.0,19.04,19.08,19.03,19.05,90200.0
2015-04-29 14:20:00,19.05,19.06,19.02,19.04,61900.0,19.05,19.06,19.02,19.04,61900.0
2015-04-29 14:25:00,19.05,19.05,19.01,19.05,298300.0,19.05,19.05,19.01,19.05,298300.0
2015-04-29 14:30:00,19.05,19.05,19.02,19.05,52600.0,19.05,19.05,19.02,19.05,52600.0
2015-04-29 14:35:00,19.05,19.05,19.03,19.04,53400.0,19.05,19.05,19.03,19.04,53400.0
2015-04-29 14:40:00,19.04,19.09,19.03,19.09,194800.0,19.04,19.09,19.03,19.09,194800.0
2015-04-29 14:45:00,19.09,19.09,19.02,19.05,156100.0,19.09,19.09,19.02,19.05,156100.0
2015-04-29 14:50:00,19.05,19.05,19.01,19.03,73100.0,19.05,19.05,19.01,19.03,73100.0
2015-04-29 14:55:00,19.03,19.03,19.0,19.01,70800.0,19.03,19.03,19.0,19.01,70800.0
2015-04-29 15:00:00,19.01,19.01,18.99,19.0,173800.0,19.01,19.01,18.99,19.0,173800.0
2015-04-29 15:05:00,19.0,19.01,18.99,19.0,70100.0,19.0,19.01,18.99,19.0,70100.0
2015-04-29 15:10:00,19.0,19.0,18.95,19.0,93500.0,19.0,19.0,18.95,19.0,93500.0
2015-04-29 15:15:00,19.0,19.0,18.97,18.98,70600.0,19.0,19.0,18.97,18.98,70600.0
2015-04-29 15:20:00,18.98,18.99,18.97,18.99,45500.0,18.98,18.99,18.97,18.99,45500.0
2015-04-29 15:25:00,18.98,19.0,18.98,18.98,205600.0,18.98,19.0,18.98,18.98,205600.0
2015-04-29 15:30:00,18.99,18.99,18.98,18.98,41900.0,18.99,18.99,18.98,18.98,41900.0
2015-04-29 15:35:00,18.98,18.99,18.98,18.99,52500.0,18.98,18.99,18.98,18.99,52500.0
2015-04-29 15:40:00,18.99,18.99,18.96,18.96,130500.0,18.99,18.99,18.96,18.96,130500.0
2015-04-29 15:45:00,18.96,18.96,18.94,18.94,133500.0,18.96,18.96,18.94,18.94,133500.0
2015-04-29 15:50:00,18.95,18.95,18.92,18.92,345800.0,18.95,18.95,18.92,18.92,345800.0
2015-04-29 15:55:00,18.92,18.93,18.91,18.92,551900.0,18.92,18.93,18.91,18.92,551900.0
2015-04-30 09:30:00,18.84,18.9,18.76,18.82,60100.0,18.84,18.9,18.76,18.82,60100.0
2015-04-30 09:35:00,18.82,18.87,18.82,18.86,34400.0,18.82,18.87,18.82,18.86,34400.0
2015-04-30 09:40:00,18.84,18.94,18.84,18.88,56100.0,18.84,18.94,18.84,18.88,56100.0
2015-04-30 09:45:00,18.87,18.95,18.87,18.88,50300.0,18.87,18.95,18.87,18.88,50300.0
2015-04-30 09:50:00,18.87,18.89,18.82,18.87,84300.0,18.87,18.89,18.82,18.87,84300.0
2015-04-30 09:55:00,18.87,18.87,18.82,18.82,41500.0,18.87,18.87,18.82,18.82,41500.0
2015-04-30 10:00:00,18.82,18.83,18.75,18.8,100600.0,18.82,18.83,18.75,18.8,100600.0
2015-04-30 10:05:00,18.81,18.86,18.81,18.81,48800.0,18.81,18.86,18.81,18.81,48800.0
2015-04-30 10:10:00,18.8,18.82,18.76,18.82,99800.0,18.8,18.82,18.76,18.82,99800.0
2015-04-30 10:15:00,18.81,18.82,18.75,18.75,41000.0,18.81,18.82,18.75,18.75,41000.0
2015-04-30 10:20:00,18.75,18.8,18.75,18.78,33300.0,18.75,18.8,18.75,18.78,33300.0
2015-04-30 10:25:00,18.78,18.81,18.77,18.8,35900.0,18.78,18.81,18.77,18.8,35900.0
2015-04-30 10:30:00,18.8,18.85,18.79,18.85,42300.0,18.8,18.85,18.79,18.85,42300.0
2015-04-30 10:35:00,18.86,18.93,18.86,18.88,105600.0,18.86,18.93,18.86,18.88,105600.0
2015-04-30 10:40:00,18.88,18.92,18.88,18.92,23500.0,18.88,18.92,18.88,18.92,23500.0
2015-04-30 10:45:00,18.92,18.96,18.91,18.94,56500.0,18.92,18.96,18.91,18.94,56500.0
2015-04-30 10:50:00,18.94,18.95,18.9,18.93,28900.0,18.94,18.95,18.9,18.93,28900.0
2015-04-30 10:55:00,18.93,18.94,18.89,18.94,39000.0,18.93,18.94,18.89,18.94,39000.0
2015-04-30 11:00:00,18.94,18.98,18.94,18.98,27300.0,18.94,18.98,18.94,18.98,27300.0
2015-04-30 11:05:00,18.99,19.0,18.97,18.98,56200.0,18.99,19.0,18.97,18.98,56200.0
2015-04-30 11:10:00,18.98,19.0,18.97,18.98,39600.0,18.98,19.0,18.97,18.98,39600.0
2015-04-30 11:15:00,18.98,19.0,18.97,18.98,30600.0,18.98,19.0,18.97,18.98,30600.0
2015-04-30 11:20:00,18.99,19.0,18.96,18.96,35400.0,18.99,19.0,18.96,18.96,35400.0
2015-04-30 11:25:00,18.96,18.96,18.9,18.92,88600.0,18.96,18.96,18.9,18.92,88600.0
2015-04-30 11:30:00,18.93,19.0,18.92,18.95,85200.0,18.93,19.0,18.92,18.95,85200.0
2015-04-30 11:35:00,18.96,18.96,18.94,18.96,48200.0,18.96,18.96,18.94,18.96,48200.0
2015-04-30 11:40:00,18.96,18.96,18.89,18.9,36300.0,18.96,18.96,18.89,18.9,36300.0
2015-04-30 11:45:00,18.89,18.95,18.89,18.95,29800.0,18.89,18.95,18.89,18.95,29800.0
2015-04-30 11:50:00,18.95,18.95,18.87,18.89,37000.0,18.95,18.95,18.87,18.89,37000.0
2015-04-30 11:55:00,18.89,18.91,18.84,18.86,43800.0,18.89,18.91,18.84,18.86,43800.0
2015-04-30 12:00:00,18.86,18.88,18.85,18.88,20900.0,18.86,18.88,18.85,18.88,20900.0
2015-04-30 12:05:00,18.88,18.88,18.82,18.85,50600.0,18.88,18.88,18.82,18.85,50600.0
2015-04-30 12:10:00,18.85,18.88,18.84,18.87,36900.0,18.85,18.88,18.84,18.87,36900.0
2015-04-30 12:15:00,18.86,18.89,18.86,18.89,15400.0,18.86,18.89,18.86,18.89,15400.0
2015-04-30 12:20:00,18.89,18.89,18.85,18.87,29700.0,18.89,18.89,18.85,18.87,29700.0
2015-04-30 12:25:00,18.87,18.88,18.85,18.86,23400.0,18.87,18.88,18.85,18.86,23400.0
2015-04-30 12:30:00,18.86,18.87,18.84,18.85,43100.0,18.86,18.87,18.84,18.85,43100.0
2015-04-30 12:35:00,18.84,18.86,18.84,18.84,23600.0,18.84,18.86,18.84,18.84,23600.0
2015-04-30 12:40:00,18.85,18.86,18.84,18.86,16200.0,18.85,18.86,18.84,18.86,16200.0
2015-04-30 12:45:00,18.86,18.87,18.83,18.86,26800.0,18.86,18.87,18.83,18.86,26800.0
2015-04-30 12:50:00,18.86,18.87,18.81,18.82,26200.0,18.86,18.87,18.81,18.82,26200.0
2015-04-30 12:55:00,18.82,18.84,18.8,18.84,24900.0,18.82,18.84,18.8,18.84,24900.0
2015-04-30 13:00:00,18.84,18.86,18.83,18.85,29000.0,18.84,18.86,18.83,18.85,29000.0
2015-04-30 13:05:00,18.86,18.86,18.83,18.86,18400.0,18.86,18.86,18.83,18.86,18400.0
2015-04-30 13:10:00,18.86,18.86,18.84,18.86,19700.0,18.86,18.86,18.84,18.86,19700.0
2015-04-30 13:15:00,18.86,18.86,18.82,18.84,26100.0,18.86,18.86,18.82,18.84,26100.0
2015-04-30 13:20:00,18.84,18.84,18.8,18.82,22500.0,18.84,18.84,18.8,18.82,22500.0
2015-04-30 13:25:00,18.83,18.84,18.77,18.78,63700.0,18.83,18.84,18.77,18.78,63700.0
2015-04-30 13:30:00,18.78,18.79,18.76,18.79,67300.0,18.78,18.79,18.76,18.79,67300.0
2015-04-30 13:35:00,18.78,18.8,18.78,18.8,15300.0,18.78,18.8,18.78,18.8,15300.0
2015-04-30 13:40:00,18.8,18.81,18.79,18.81,19600.0,18.8,18.81,18.79,18.81,19600.0
2015-04-30 13:45:00,18.81,18.81,18.74,18.74,41500.0,18.81,18.81,18.74,18.74,41500.0
2015-04-30 13:50:00,18.74,18.76,18.73,18.76,37100.0,18.74,18.76,18.73,18.76,37100.0
2015-04-30 13:55:00,18.76,18.79,18.75,18.77,44900.0,18.76,18.79,18.75,18.77,44900.0
2015-04-30 14:00:00,18.76,18.77,18.72,18.73,42600.0,18.76,18.77,18.72,18.73,42600.0
2015-04-30 14:05:00,18.73,18.74,18.66,18.69,75700.0,18.73,18.74,18.66,18.69,75700.0
2015-04-30 14:10:00,18.7,18.73,18.69,18.73,20300.0,18.7,18.73,18.69,18.73,20300.0
2015-04-30 14:15:00,18.73,18.76,18.69,18.75,98700.0,18.73,18.76,18.69,18.75,98700.0
2015-04-30 14:20:00,18.74,18.75,18.71,18.71,64600.0,18.74,18.75,18.71,18.71,64600.0
2015-04-30 14:25:00,18.71,18.73,18.71,18.73,25200.0,18.71,18.73,18.71,18.73,25200.0
2015-04-30 14:30:00,18.72,18.73,18.7,18.71,43400.0,18.72,18.73,18.7,18.71,43400.0
2015-04-30 14:35:00,18.72,18.74,18.71,18.74,40400.0,18.72,18.74,18.71,18.74,40400.0
2015-04-30 14:40:00,18.73,18.74,18.7,18.72,54400.0,18.73,18.74,18.7,18.72,54400.0
2015-04-30 14:45:00,18.72,18.72,18.68,18.7,43000.0,18.72,18.72,18.68,18.7,43000.0
2015-04-30 14:50:00,18.69,18.71,18.68,18.7,35500.0,18.69,18.71,18.68,18.7,35500.0
2015-04-30 14:55:00,18.71,18.71,18.67,18.67,58000.0,18.71,18.71,18.67,18.67,58000.0
2015-04-30 15:00:00,18.67,18.68,18.63,18.66,56900.0,18.67,18.68,18.63,18.66,56900.0
2015-04-30 15:05:00,18.66,18.68,18.62,18.62,67600.0,18.66,18.68,18.62,18.62,67600.0
2015-04-30 15:10:00,18.62,18.65,18.59,18.64,99700.0,18.62,18.65,18.59,18.64,99700.0
2015-04-30 15:15:00,18.65,18.72,18.64,18.72,39300.0,18.65,18.72,18.64,18.72,39300.0
2015-04-30 15:20:00,18.71,18.76,18.71,18.71,110200.0,18.71,18.76,18.71,18.71,110200.0
2015-04-30 15:25:00,18.71,18.72,18.66,18.69,59600.0,18.71,18.72,18.66,18.69,59600.0
2015-04-30 15:30:00,18.69,18.71,18.67,18.7,59600.0,18.69,18.71,18.67,18.7,59600.0
2015-04-30 15:35:00,18.69,18.7,18.67,18.69,70600.0,18.69,18.7,18.67,18.69,70600.0
2015-04-30 15:40:00,18.69,18.69,18.61,18.61,125900.0,18.69,18.69,18.61,18.61,125900.0
2015-04-30 15:45:00,18.61,18.64,18.61,18.64,91800.0,18.61,18.64,18.61,18.64,91800.0
2015-04-30 15:50:00,18.63,18.67,18.61,18.65,214900.0,18.63,18.67,18.61,18.65,214900.0
2015-04-30 15:55:00,18.65,18.67,18.64,18.65,339900.0,18.65,18.67,18.64,18.65,339900.0
2015-05-01 09:30:00,18.73,18.89,18.7,18.74,49200.0,18.73,18.89,18.7,18.74,49200.0
2015-05-01 09:35:00,18.76,18.84,18.74,18.84,23000.0,18.76,18.84,18.74,18.84,23000.0
2015-05-01 09:40:00,18.84,18.89,18.79,18.86,31200.0,18.84,18.89,18.79,18.86,31200.0
2015-05-01 09:45:00,18.86,18.89,18.82,18.84,84600.0,18.86,18.89,18.82,18.84,84600.0
2015-05-01 09:50:00,18.84,18.85,18.76,18.84,67800.0,18.84,18.85,18.76,18.84,67800.0
2015-05-01 09:55:00,18.84,18.85,18.77,18.8,99000.0,18.84,18.85,18.77,18.8,99000.0
2015-05-01 10:00:00,18.8,18.87,18.79,18.87,81500.0,18.8,18.87,18.79,18.87,81500.0
2015-05-01 10:05:00,18.86,18.88,18.85,18.88,64800.0,18.86,18.88,18.85,18.88,64800.0
2015-05-01 10:10:00,18.89,18.95,18.88,18.91,95800.0,18.89,18.95,18.88,18.91,95800.0
2015-05-01 10:15:00,18.9,18.97,18.9,18.97,40600.0,18.9,18.97,18.9,18.97,40600.0
2015-05-01 10:20:00,18.97,18.99,18.94,18.94,32200.0,18.97,18.99,18.94,18.94,32200.0
2015-05-01 10:25:00,18.94,18.95,18.89,18.9,31400.0,18.94,18.95,18.89,18.9,31400.0
2015-05-01 10:30:00,18.9,18.94,18.9,18.91,35000.0,18.9,18.94,18.9,18.91,35000.0
2015-05-01 10:35:00,18.91,18.92,18.85,18.87,37400.0,18.91,18.92,18.85,18.87,37400.0
2015-05-01 10:40:00,18.87,18.88,18.81,18.84,45200.0,18.87,18.88,18.81,18.84,45200.0
2015-05-01 10:45:00,18.84,18.86,18.83,18.85,21800.0,18.84,18.86,18.83,18.85,21800.0
2015-05-01 10:50:00,18.84,18.88,18.84,18.88,19000.0,18.84,18.88,18.84,18.88,19000.0
2015-05-01 10:55:00,18.87,18.9,18.86,18.9,43100.0,18.87,18.9,18.86,18.9,43100.0
2015-05-01 11:00:00,18.89,18.91,18.89,18.91,21400.0,18.89,18.91,18.89,18.91,21400.0
2015-05-01 11:05:00,18.91,18.91,18.88,18.89,35400.0,18.91,18.91,18.88,18.89,35400.0
2015-05-01 11:10:00,18.89,18.89,18.85,18.88,23500.0,18.89,18.89,18.85,18.88,23500.0
2015-05-01 11:15:00,18.88,18.88,18.84,18.85,35800.0,18.88,18.88,18.84,18.85,35800.0
2015-05-01 11:20:00,18.86,18.88,18.85,18.88,21000.0,18.86,18.88,18.85,18.88,21000.0
2015-05-01 11:25:00,18.88,18.91,18.88,18.91,33800.0,18.88,18.91,18.88,18.91,33800.0
2015-05-01 11:30:00,18.91,18.91,18.89,18.89,41700.0,18.91,18.91,18.89,18.89,41700.0
2015-05-01 11:35:00,18.89,18.9,18.88,18.89,19500.0,18.89,18.9,18.88,18.89,19500.0
2015-05-01 11:40:00,18.89,18.89,18.81,18.82,43100.0,18.89,18.89,18.81,18.82,43100.0
2015-05-01 11:45:00,18.82,18.83,18.8,18.8,39700.0,18.82,18.83,18.8,18.8,39700.0
2015-05-01 11:50:00,18.8,18.83,18.79,18.82,59100.0,18.8,18.83,18.79,18.82,59100.0
2015-05-01 11:55:00,18.81,18.85,18.79,18.84,64900.0,18.81,18.85,18.79,18.84,64900.0
2015-05-01 12:00:00,18.85,18.86,18.82,18.86,44900.0,18.85,18.86,18.82,18.86,44900.0
2015-05-01 12:05:00,18.86,18.86,18.81,18.84,57000.0,18.86,18.86,18.81,18.84,57000.0
2015-05-01 12:10:00,18.84,18.85,18.83,18.84,16600.0,18.84,18.85,18.83,18.84,16600.0
2015-05-01 12:15:00,18.84,18.86,18.83,18.86,30200.0,18.84,18.86,18.83,18.86,30200.0
2015-05-01 12:20:00,18.85,18.87,18.85,18.87,23700.0,18.85,18.87,18.85,18.87,23700.0
2015-05-01 12:25:00,18.88,18.88,18.85,18.86,33600.0,18.88,18.88,18.85,18.86,33600.0
2015-05-01 12:30:00,18.86,18.89,18.86,18.89,20200.0,18.86,18.89,18.86,18.89,20200.0
2015-05-01 12:35:00,18.88,18.89,18.87,18.89,35900.0,18.88,18.89,18.87,18.89,35900.0
2015-05-01 12:40:00,18.89,18.9,18.88,18.89,10400.0,18.89,18.9,18.88,18.89,10400.0
2015-05-01 12:45:00,18.89,18.9,18.87,18.88,31100.0,18.89,18.9,18.87,18.88,31100.0
2015-05-01 12:50:00,18.88,18.88,18.83,18.85,26300.0,18.88,18.88,18.83,18.85,26300.0
2015-05-01 12:55:00,18.85,18.88,18.84,18.88,27900.0,18.85,18.88,18.84,18.88,27900.0
2015-05-01 13:00:00,18.88,18.88,18.83,18.85,21100.0,18.88,18.88,18.83,18.85,21100.0
2015-05-01 13:05:00,18.84,18.87,18.84,18.87,20200.0,18.84,18.87,18.84,18.87,20200.0
2015-05-01 13:10:00,18.87,18.88,18.86,18.88,14200.0,18.87,18.88,18.86,18.88,14200.0
2015-05-01 13:15:00,18.88,18.9,18.88,18.89,28000.0,18.88,18.9,18.88,18.89,28000.0
2015-05-01 13:20:00,18.89,18.9,18.88,18.89,43100.0,18.89,18.9,18.88,18.89,43100.0
2015-05-01 13:25:00,18.89,18.92,18.89,18.92,28600.0,18.89,18.92,18.89,18.92,28600.0
2015-05-01 13:30:00,18.91,18.92,18.9,18.9,29100.0,18.91,18.92,18.9,18.9,29100.0
2015-05-01 13:35:00,18.91,18.91,18.88,18.88,26800.0,18.91,18.91,18.88,18.88,26800.0
2015-05-01 13:40:00,18.89,18.91,18.88,18.89,40900.0,18.89,18.91,18.88,18.89,40900.0
2015-05-01 13:45:00,18.89,18.9,18.89,18.89,16600.0,18.89,18.9,18.89,18.89,16600.0
2015-05-01 13:50:00,18.89,18.97,18.89,18.96,69400.0,18.89,18.97,18.89,18.96,69400.0
2015-05-01 13:55:00,18.96,18.96,18.93,18.94,14300.0,18.96,18.96,18.93,18.94,14300.0
2015-05-01 14:00:00,18.93,18.94,18.9,18.91,32100.0,18.93,18.94,18.9,18.91,32100.0
2015-05-01 14:05:00,18.9,18.94,18.9,18.94,24000.0,18.9,18.94,18.9,18.94,24000.0
2015-05-01 14:10:00,18.94,18.96,18.93,18.96,37400.0,18.94,18.96,18.93,18.96,37400.0
2015-05-01 14:15:00,18.95,18.98,18.95,18.96,52900.0,18.95,18.98,18.95,18.96,52900.0
2015-05-01 14:20:00,18.97,19.0,18.97,19.0,42400.0,18.97,19.0,18.97,19.0,42400.0
2015-05-01 14:25:00,19.0,19.09,19.0,19.07,196900.0,19.0,19.09,19.0,19.07,196900.0
2015-05-01 14:30:00,19.07,19.07,19.03,19.03,41000.0,19.07,19.07,19.03,19.03,41000.0
2015-05-01 14:35:00,19.03,19.04,19.0,19.04,55100.0,19.03,19.04,19.0,19.04,55100.0
2015-05-01 14:40:00,19.04,19.04,19.01,19.03,200300.0,19.04,19.04,19.01,19.03,200300.0
2015-05-01 14:45:00,19.03,19.04,19.02,19.04,41600.0,19.03,19.04,19.02,19.04,41600.0
2015-05-01 14:50:00,19.03,19.04,18.98,18.98,62600.0,19.03,19.04,18.98,18.98,62600.0
2015-05-01 14:55:00,18.98,19.0,18.98,19.0,27000.0,18.98,19.0,18.98,19.0,27000.0
2015-05-01 15:00:00,19.0,19.01,18.99,19.0,87600.0,19.0,19.01,18.99,19.0,87600.0
2015-05-01 15:05:00,19.0,19.02,19.0,19.01,28700.0,19.0,19.02,19.0,19.01,28700.0
2015-05-01 15:10:00,19.01,19.02,18.95,18.97,65600.0,19.01,19.02,18.95,18.97,65600.0
2015-05-01 15:15:00,18.97,18.98,18.96,18.98,30700.0,18.97,18.98,18.96,18.98,30700.0
2015-05-01 15:20:00,18.97,18.98,18.95,18.96,67400.0,18.97,18.98,18.95,18.96,67400.0
2015-05-01 15:25:00,18.96,19.0,18.96,18.98,58700.0,18.96,19.0,18.96,18.98,58700.0
2015-05-01 15:30:00,18.98,18.99,18.95,18.97,74800.0,18.98,18.99,18.95,18.97,74800.0
2015-05-01 15:35:00,18.96,18.97,18.94,18.94,45100.0,18.96,18.97,18.94,18.94,45100.0
2015-05-01 15:40:00,18.95,18.96,18.94,18.95,64800.0,18.95,18.96,18.94,18.95,64800.0
2015-05-01 15:45:00,18.95,18.97,18.95,18.96,80400.0,18.95,18.97,18.95,18.96,80400.0
2015-05-01 15:50:00,18.96,18.96,18.92,18.94,221500.0,18.96,18.96,18.92,18.94,221500.0
2015-05-01 15:55:00,18.95,18.97,18.94,18.96,249400.0,18.95,18.97,18.94,18.96,249400.0
2015-05-04 09:30:00,18.97,19.04,18.8,19.04,36600.0,18.97,19.04,18.8,19.04,36600.0
2015-05-04 09:35:00,19.04,19.14,19.02,19.14,56100.0,19.04,19.14,19.02,19.14,56100.0
2015-05-04 09:40:00,19.14,19.15,19.09,19.11,146100.0,19.14,19.15,19.09,19.11,146100.0
2015-05-04 09:45:00,19.1,19.11,19.06,19.09,43900.0,19.1,19.11,19.06,19.09,43900.0
2015-05-04 09:50:00,19.1,19.12,19.07,19.12,134300.0,19.1,19.12,19.07,19.12,134300.0
2015-05-04 09:55:00,19.13,19.19,19.12,19.18,25300.0,19.13,19.19,19.12,19.18,25300.0
2015-05-04 10:00:00,19.18,19.19,19.13,19.16,35500.0,19.18,19.19,19.13,19.16,35500.0
2015-05-04 10:05:00,19.16,19.17,19.15,19.15,32900.0,19.16,19.17,19.15,19.15,32900.0
2015-05-04 10:10:00,19.15,19.16,19.12,19.15,44900.0,19.15,19.16,19.12,19.15,44900.0
2015-05-04 10:15:00,19.16,19.18,19.12,19.18,69000.0,19.16,19.18,19.12,19.18,69000.0
2015-05-04 10:20:00,19.17,19.18,19.13,19.14,28300.0,19.17,19.18,19.13,19.14,28300.0
2015-05-04 10:25:00,19.14,19.17,19.13,19.16,22700.0,19.14,19.17,19.13,19.16,22700.0
2015-05-04 10:30:00,19.16,19.16,19.13,19.14,19500.0,19.16,19.16,19.13,19.14,19500.0
2015-05-04 10:35:00,19.14,19.14,19.1,19.1,20500.0,19.14,19.14,19.1,19.1,20500.0
2015-05-04 10:40:00,19.1,19.14,19.09,19.14,62500.0,19.1,19.14,19.09,19.14,62500.0
2015-05-04 10:45:00,19.14,19.14,19.08,19.08,50700.0,19.14,19.14,19.08,19.08,50700.0
2015-05-04 10:50:00,19.08,19.09,19.05,19.07,32100.0,19.08,19.09,19.05,19.07,32100.0
2015-05-04 10:55:00,19.08,19.09,19.06,19.09,23000.0,19.08,19.09,19.06,19.09,23000.0
2015-05-04 11:00:00,19.09,19.09,19.05,19.08,77600.0,19.09,19.09,19.05,19.08,77600.0
2015-05-04 11:05:00,19.08,19.11,19.04,19.09,71000.0,19.08,19.11,19.04,19.09,71000.0
2015-05-04 11:10:00,19.09,19.1,19.07,19.08,27800.0,19.09,19.1,19.07,19.08,27800.0
2015-05-04 11:15:00,19.07,19.09,19.06,19.07,30500.0,19.07,19.09,19.06,19.07,30500.0
2015-05-04 11:20:00,19.07,19.09,19.07,19.09,21900.0,19.07,19.09,19.07,19.09,21900.0
2015-05-04 11:25:00,19.09,19.12,19.08,19.11,35900.0,19.09,19.12,19.08,19.11,35900.0
2015-05-04 11:30:00,19.11,19.11,19.03,19.04,34600.0,19.11,19.11,19.03,19.04,34600.0
2015-05-04 11:35:00,19.04,19.05,19.02,19.02,44700.0,19.04,19.05,19.02,19.02,44700.0
2015-05-04 11:40:00,19.03,19.05,19.02,19.05,23100.0,19.03,19.05,19.02,19.05,23100.0
2015-05-04 11:45:00,19.05,19.06,19.04,19.05,10000.0,19.05,19.06,19.04,19.05,10000.0
2015-05-04 11:50:00,19.06,19.07,19.04,19.05,48600.0,19.06,19.07,19.04,19.05,48600.0
2015-05-04 11:55:00,19.06,19.09,19.05,19.06,38700.0,19.06,19.09,19.05,19.06,38700.0
2015-05-04 12:00:00,19.07,19.07,19.03,19.04,76100.0,19.07,19.07,19.03,19.04,76100.0
2015-05-04 12:05:00,19.04,19.04,19.02,19.04,54200.0,19.04,19.04,19.02,19.04,54200.0
2015-05-04 12:10:00,19.04,19.07,19.03,19.06,29900.0,19.04,19.07,19.03,19.06,29900.0
2015-05-04 12:15:00,19.06,19.08,19.06,19.08,20400.0,19.06,19.08,19.06,19.08,20400.0
2015-05-04 12:20:00,19.08,19.1,19.06,19.1,58200.0,19.08,19.1,19.06,19.1,58200.0
2015-05-04 12:25:00,19.1,19.12,19.09,19.1,41400.0,19.1,19.12,19.09,19.1,41400.0
2015-05-04 12:30:00,19.11,19.12,19.07,19.09,28500.0,19.11,19.12,19.07,19.09,28500.0
2015-05-04 12:35:00,19.09,19.09,19.08,19.08,14300.0,19.09,19.09,19.08,19.08,14300.0
2015-05-04 12:40:00,19.08,19.09,19.07,19.09,16800.0,19.08,19.09,19.07,19.09,16800.0
2015-05-04 12:45:00,19.09,19.11,19.08,19.11,20600.0,19.09,19.11,19.08,19.11,20600.0
2015-05-04 12:50:00,19.1,19.13,19.09,19.13,21300.0,19.1,19.13,19.09,19.13,21300.0
2015-05-04 12:55:00,19.13,19.13,19.1,19.12,15700.0,19.13,19.13,19.1,19.12,15700.0
2015-05-04 13:00:00,19.12,19.12,19.08,19.09,21600.0,19.12,19.12,19.08,19.09,21600.0
2015-05-04 13:05:00,19.1,19.1,19.04,19.05,30700.0,19.1,19.1,19.04,19.05,30700.0
2015-05-04 13:10:00,19.05,19.09,19.05,19.09,18200.0,19.05,19.09,19.05,19.09,18200.0
2015-05-04 13:15:00,19.09,19.09,19.05,19.05,19100.0,19.09,19.09,19.05,19.05,19100.0
2015-05-04 13:20:00,19.04,19.05,19.02,19.04,24800.0,19.04,19.05,19.02,19.04,24800.0
2015-05-04 13:25:00,19.05,19.06,19.04,19.05,12300.0,19.05,19.06,19.04,19.05,12300.0
2015-05-04 13:30:00,19.04,19.05,19.03,19.03,25700.0,19.04,19.05,19.03,19.03,25700.0
2015-05-04 13:35:00,19.03,19.04,19.03,19.03,10100.0,19.03,19.04,19.03,19.03,10100.0
2015-05-04 13:40:00,19.05,19.05,19.04,19.05,5200.0,19.05,19.05,19.04,19.05,5200.0
2015-05-04 13:45:00,19.05,19.05,19.01,19.03,32700.0,19.05,19.05,19.01,19.03,32700.0
2015-05-04 13:50:00,19.03,19.05,19.03,19.05,12300.0,19.03,19.05,19.03,19.05,12300.0
2015-05-04 13:55:00,19.05,19.06,19.02,19.02,41500.0,19.05,19.06,19.02,19.02,41500.0
2015-05-04 14:00:00,19.03,19.04,19.0,19.0,66600.0,19.03,19.04,19.0,19.0,66600.0
2015-05-04 14:05:00,19.0,19.0,18.99,18.99,42700.0,19.0,19.0,18.99,18.99,42700.0
2015-05-04 14:10:00,19.0,19.0,18.99,18.99,9700.0,19.0,19.0,18.99,18.99,9700.0
2015-05-04 14:15:00,19.0,19.01,18.99,19.01,50900.0,19.0,19.01,18.99,19.01,50900.0
2015-05-04 14:20:00,19.01,19.01,18.99,18.99,47400.0,19.01,19.01,18.99,18.99,47400.0
2015-05-04 14:25:00,18.99,19.01,18.99,19.01,20600.0,18.99,19.01,18.99,19.01,20600.0
2015-05-04 14:30:00,19.01,19.01,18.99,19.0,33900.0,19.01,19.01,18.99,19.0,33900.0
2015-05-04 14:35:00,19.01,19.01,18.99,19.01,46600.0,19.01,19.01,18.99,19.01,46600.0
2015-05-04 14:40:00,19.01,19.01,18.99,19.0,59800.0,19.01,19.01,18.99,19.0,59800.0
2015-05-04 14:45:00,19.0,19.01,18.99,19.0,47900.0,19.0,19.01,18.99,19.0,47900.0
2015-05-04 14:50:00,19.01,19.01,18.98,18.98,134900.0,19.01,19.01,18.98,18.98,134900.0
2015-05-04 14:55:00,18.98,18.99,18.98,18.98,15600.0,18.98,18.99,18.98,18.98,15600.0
2015-05-04 15:00:00,18.98,18.99,18.96,18.97,39000.0,18.98,18.99,18.96,18.97,39000.0
2015-05-04 15:05:00,18.96,18.98,18.95,18.95,37100.0,18.96,18.98,18.95,18.95,37100.0
2015-05-04 15:10:00,18.95,18.96,18.94,18.94,38300.0,18.95,18.96,18.94,18.94,38300.0
2015-05-04 15:15:00,18.95,18.95,18.91,18.94,45000.0,18.95,18.95,18.91,18.94,45000.0
2015-05-04 15:20:00,18.94,18.94,18.92,18.92,49600.0,18.94,18.94,18.92,18.92,49600.0
2015-05-04 15:25:00,18.92,18.92,18.91,18.92,25700.0,18.92,18.92,18.91,18.92,25700.0
2015-05-04 15:30:00,18.91,18.93,18.89,18.91,92600.0,18.91,18.93,18.89,18.91,92600.0
2015-05-04 15:35:00,18.91,18.93,18.9,18.92,79700.0,18.91,18.93,18.9,18.92,79700.0
2015-05-04 15:40:00,18.93,18.93,18.92,18.93,76600.0,18.93,18.93,18.92,18.93,76600.0
2015-05-04 15:45:00,18.93,18.93,18.91,18.91,92700.0,18.93,18.93,18.91,18.91,92700.0
2015-05-04 15:50:00,18.91,18.92,18.87,18.89,201400.0,18.91,18.92,18.87,18.89,201400.0
2015-05-04 15:55:00,18.89,18.89,18.85,18.87,479900.0,18.89,18.89,18.85,18.87,479900.0
2015-05-05 09:30:00,18.78,18.78,18.66,18.7,36900.0,18.78,18.78,18.66,18.7,36900.0
2015-05-05 09:35:00,18.71,18.77,18.68,18.76,20600.0,18.71,18.77,18.68,18.76,20600.0
2015-05-05 09:40:00,18.75,18.84,18.74,18.84,43600.0,18.75,18.84,18.74,18.84,43600.0
2015-05-05 09:45:00,18.82,18.82,18.71,18.75,37500.0,18.82,18.82,18.71,18.75,37500.0
2015-05-05 09:50:00,18.75,18.76,18.68,18.7,52900.0,18.75,18.76,18.68,18.7,52900.0
2015-05-05 09:55:00,18.7,18.73,18.66,18.72,48400.0,18.7,18.73,18.66,18.72,48400.0
2015-05-05 10:00:00,18.72,18.75,18.71,18.73,46500.0,18.72,18.75,18.71,18.73,46500.0
2015-05-05 10:05:00,18.73,18.76,18.69,18.71,130500.0,18.73,18.76,18.69,18.71,130500.0
2015-05-05 10:10:00,18.72,18.75,18.65,18.67,91600.0,18.72,18.75,18.65,18.67,91600.0
2015-05-05 10:15:00,18.66,18.67,18.64,18.65,16900.0,18.66,18.67,18.64,18.65,16900.0
2015-05-05 10:20:00,18.65,18.66,18.63,18.65,31800.0,18.65,18.66,18.63,18.65,31800.0
2015-05-05 10:25:00,18.66,18.69,18.65,18.69,48900.0,18.66,18.69,18.65,18.69,48900.0
2015-05-05 10:30:00,18.68,18.71,18.68,18.69,39800.0,18.68,18.71,18.68,18.69,39800.0
2015-05-05 10:35:00,18.68,18.71,18.67,18.67,33900.0,18.68,18.71,18.67,18.67,33900.0
2015-05-05 10:40:00,18.68,18.71,18.67,18.7,43400.0,18.68,18.71,18.67,18.7,43400.0
2015-05-05 10:45:00,18.71,18.71,18.68,18.68,31700.0,18.71,18.71,18.68,18.68,31700.0
2015-05-05 10:50:00,18.69,18.7,18.67,18.67,28400.0,18.69,18.7,18.67,18.67,28400.0
2015-05-05 10:55:00,18.68,18.71,18.68,18.7,41500.0,18.68,18.71,18.68,18.7,41500.0
2015-05-05 11:00:00,18.7,18.7,18.66,18.68,35800.0,18.7,18.7,18.66,18.68,35800.0
2015-05-05 11:05:00,18.67,18.68,18.62,18.67,42300.0,18.67,18.68,18.62,18.67,42300.0
2015-05-05 11:10:00,18.68,18.7,18.66,18.69,36800.0,18.68,18.7,18.66,18.69,36800.0
2015-05-05 11:15:00,18.69,18.7,18.66,18.67,40900.0,18.69,18.7,18.66,18.67,40900.0
2015-05-05 11:20:00,18.68,18.68,18.66,18.67,20200.0,18.68,18.68,18.66,18.67,20200.0
2015-05-05 11:25:00,18.67,18.68,18.65,18.66,37800.0,18.67,18.68,18.65,18.66,37800.0
2015-05-05 11:30:00,18.66,18.68,18.64,18.65,25100.0,18.66,18.68,18.64,18.65,25100.0
2015-05-05 11:35:00,18.66,18.67,18.64,18.65,23600.0,18.66,18.67,18.64,18.65,23600.0
2015-05-05 11:40:00,18.66,18.69,18.66,18.69,20000.0,18.66,18.69,18.66,18.69,20000.0
2015-05-05 11:45:00,18.7,18.7,18.67,18.68,26200.0,18.7,18.7,18.67,18.68,26200.0
2015-05-05 11:50:00,18.68,18.7,18.67,18.68,39200.0,18.68,18.7,18.67,18.68,39200.0
2015-05-05 11:55:00,18.69,18.71,18.68,18.71,22700.0,18.69,18.71,18.68,18.71,22700.0
2015-05-05 12:00:00,18.71,18.72,18.7,18.71,28200.0,18.71,18.72,18.7,18.71,28200.0
2015-05-05 12:05:00,18.71,18.71,18.68,18.71,27300.0,18.71,18.71,18.68,18.71,27300.0
2015-05-05 12:10:00,18.72,18.74,18.72,18.73,17900.0,18.72,18.74,18.72,18.73,17900.0
2015-05-05 12:15:00,18.74,18.75,18.74,18.75,11500.0,18.74,18.75,18.74,18.75,11500.0
2015-05-05 12:20:00,18.75,18.76,18.73,18.73,37700.0,18.75,18.76,18.73,18.73,37700.0
2015-05-05 12:25:00,18.74,18.74,18.71,18.72,28000.0,18.74,18.74,18.71,18.72,28000.0
2015-05-05 12:30:00,18.72,18.74,18.71,18.71,20400.0,18.72,18.74,18.71,18.71,20400.0
2015-05-05 12:35:00,18.71,18.75,18.71,18.73,21400.0,18.71,18.75,18.71,18.73,21400.0
2015-05-05 12:40:00,18.73,18.73,18.71,18.73,9800.0,18.73,18.73,18.71,18.73,9800.0
2015-05-05 12:45:00,18.73,18.74,18.72,18.74,11400.0,18.73,18.74,18.72,18.74,11400.0
2015-05-05 12:50:00,18.74,18.74,18.71,18.72,35100.0,18.74,18.74,18.71,18.72,35100.0
2015-05-05 12:55:00,18.71,18.73,18.67,18.7,40100.0,18.71,18.73,18.67,18.7,40100.0
2015-05-05 13:00:00,18.71,18.71,18.69,18.7,23000.0,18.71,18.71,18.69,18.7,23000.0
2015-05-05 13:05:00,18.7,18.71,18.67,18.68,19700.0,18.7,18.71,18.67,18.68,19700.0
2015-05-05 13:10:00,18.67,18.69,18.65,18.65,17700.0,18.67,18.69,18.65,18.65,17700.0
2015-05-05 13:15:00,18.65,18.67,18.64,18.64,25300.0,18.65,18.67,18.64,18.64,25300.0
2015-05-05 13:20:00,18.63,18.65,18.62,18.65,38900.0,18.63,18.65,18.62,18.65,38900.0
2015-05-05 13:25:00,18.64,18.67,18.64,18.65,29300.0,18.64,18.67,18.64,18.65,29300.0
2015-05-05 13:30:00,18.65,18.66,18.63,18.64,14800.0,18.65,18.66,18.63,18.64,14800.0
2015-05-05 13:35:00,18.64,18.66,18.63,18.65,25500.0,18.64,18.66,18.63,18.65,25500.0
2015-05-05 13:40:00,18.65,18.65,18.6,18.61,28200.0,18.65,18.65,18.6,18.61,28200.0
2015-05-05 13:45:00,18.61,18.61,18.6,18.61,10300.0,18.61,18.61,18.6,18.61,10300.0
2015-05-05 13:50:00,18.61,18.62,18.57,18.59,40200.0,18.61,18.62,18.57,18.59,40200.0
2015-05-05 13:55:00,18.59,18.6,18.59,18.6,12100.0,18.59,18.6,18.59,18.6,12100.0
2015-05-05 14:00:00,18.6,18.6,18.56,18.58,36300.0,18.6,18.6,18.56,18.58,36300.0
2015-05-05 14:05:00,18.58,18.61,18.57,18.6,24000.0,18.58,18.61,18.57,18.6,24000.0
2015-05-05 14:10:00,18.6,18.62,18.59,18.62,23000.0,18.6,18.62,18.59,18.62,23000.0
2015-05-05 14:15:00,18.62,18.62,18.58,18.6,38300.0,18.62,18.62,18.58,18.6,38300.0
2015-05-05 14:20:00,18.61,18.61,18.58,18.6,22300.0,18.61,18.61,18.58,18.6,22300.0
2015-05-05 14:25:00,18.6,18.6,18.57,18.58,33800.0,18.6,18.6,18.57,18.58,33800.0
2015-05-05 14:30:00,18.57,18.62,18.56,18.61,38600.0,18.57,18.62,18.56,18.61,38600.0
2015-05-05 14:35:00,18.6,18.62,18.6,18.61,18600.0,18.6,18.62,18.6,18.61,18600.0
2015-05-05 14:40:00,18.61,18.61,18.56,18.56,41000.0,18.61,18.61,18.56,18.56,41000.0
2015-05-05 14:45:00,18.57,18.57,18.56,18.56,32800.0,18.57,18.57,18.56,18.56,32800.0
2015-05-05 14:50:00,18.56,18.61,18.55,18.6,45400.0,18.56,18.61,18.55,18.6,45400.0
2015-05-05 14:55:00,18.6,18.65,18.6,18.64,52400.0,18.6,18.65,18.6,18.64,52400.0
2015-05-05 15:00:00,18.64,18.67,18.64,18.65,37300.0,18.64,18.67,18.64,18.65,37300.0
2015-05-05 15:05:00,18.65,18.66,18.63,18.64,53800.0,18.65,18.66,18.63,18.64,53800.0
2015-05-05 15:10:00,18.63,18.67,18.63,18.67,48700.0,18.63,18.67,18.63,18.67,48700.0
2015-05-05 15:15:00,18.66,18.67,18.63,18.66,43200.0,18.66,18.67,18.63,18.66,43200.0
2015-05-05 15:20:00,18.66,18.67,18.65,18.66,38100.0,18.66,18.67,18.65,18.66,38100.0
2015-05-05 15:25:00,18.67,18.68,18.66,18.67,46100.0,18.67,18.68,18.66,18.67,46100.0
2015-05-05 15:30:00,18.67,18.67,18.62,18.63,65000.0,18.67,18.67,18.62,18.63,65000.0
2015-05-05 15:35:00,18.63,18.64,18.62,18.62,51200.0,18.63,18.64,18.62,18.62,51200.0
2015-05-05 15:40:00,18.62,18.64,18.6,18.62,98600.0,18.62,18.64,18.6,18.62,98600.0
2015-05-05 15:45:00,18.61,18.62,18.6,18.62,78700.0,18.61,18.62,18.6,18.62,78700.0
2015-05-05 15:50:00,18.62,18.62,18.57,18.58,198100.0,18.62,18.62,18.57,18.58,198100.0
2015-05-05 15:55:00,18.58,18.6,18.57,18.58,288400.0,18.58,18.6,18.57,18.58,288400.0
2015-05-06 09:30:00,18.68,18.71,18.6,18.63,35500.0,18.68,18.71,18.6,18.63,35500.0
2015-05-06 09:35:00,18.63,18.67,18.54,18.57,73200.0,18.63,18.67,18.54,18.57,73200.0
2015-05-06 09:40:00,18.59,18.6,18.52,18.54,34500.0,18.59,18.6,18.52,18.54,34500.0
2015-05-06 09:45:00,18.54,18.55,18.5,18.53,36900.0,18.54,18.55,18.5,18.53,36900.0
2015-05-06 09:50:00,18.52,18.55,18.51,18.53,32500.0,18.52,18.55,18.51,18.53,32500.0
2015-05-06 09:55:00,18.54,18.6,18.53,18.58,35700.0,18.54,18.6,18.53,18.58,35700.0
2015-05-06 10:00:00,18.59,18.63,18.58,18.63,23400.0,18.59,18.63,18.58,18.63,23400.0
2015-05-06 10:05:00,18.63,18.64,18.47,18.47,41800.0,18.63,18.64,18.47,18.47,41800.0
2015-05-06 10:10:00,18.47,18.55,18.47,18.54,64400.0,18.47,18.55,18.47,18.54,64400.0
2015-05-06 10:15:00,18.53,18.58,18.53,18.57,26000.0,18.53,18.58,18.53,18.57,26000.0
2015-05-06 10:20:00,18.57,18.61,18.56,18.56,36800.0,18.57,18.61,18.56,18.56,36800.0
2015-05-06 10:25:00,18.56,18.57,18.52,18.57,68600.0,18.56,18.57,18.52,18.57,68600.0
2015-05-06 10:30:00,18.57,18.59,18.53,18.56,59800.0,18.57,18.59,18.53,18.56,59800.0
2015-05-06 10:35:00,18.56,18.56,18.51,18.53,80400.0,18.56,18.56,18.51,18.53,80400.0
2015-05-06 10:40:00,18.53,18.6,18.52,18.52,29600.0,18.53,18.6,18.52,18.52,29600.0
2015-05-06 10:45:00,18.53,18.61,18.53,18.57,27600.0,18.53,18.61,18.53,18.57,27600.0
2015-05-06 10:50:00,18.57,18.61,18.56,18.61,14700.0,18.57,18.61,18.56,18.61,14700.0
2015-05-06 10:55:00,18.62,18.62,18.58,18.6,24400.0,18.62,18.62,18.58,18.6,24400.0
2015-05-06 11:00:00,18.6,18.62,18.58,18.62,28600.0,18.6,18.62,18.58,18.62,28600.0
2015-05-06 11:05:00,18.62,18.62,18.56,18.57,32700.0,18.62,18.62,18.56,18.57,32700.0
2015-05-06 11:10:00,18.57,18.58,18.54,18.55,24200.0,18.57,18.58,18.54,18.55,24200.0
2015-05-06 11:15:00,18.54,18.58,18.54,18.55,25700.0,18.54,18.58,18.54,18.55,25700.0
2015-05-06 11:20:00,18.56,18.57,18.54,18.56,22500.0,18.56,18.57,18.54,18.56,22500.0
2015-05-06 11:25:00,18.57,18.6,18.56,18.58,29900.0,18.57,18.6,18.56,18.58,29900.0
2015-05-06 11:30:00,18.59,18.61,18.58,18.61,11900.0,18.59,18.61,18.58,18.61,11900.0
2015-05-06 11:35:00,18.6,18.62,18.59,18.62,41400.0,18.6,18.62,18.59,18.62,41400.0
2015-05-06 11:40:00,18.61,18.66,18.61,18.66,29500.0,18.61,18.66,18.61,18.66,29500.0
2015-05-06 11:45:00,18.66,18.67,18.65,18.65,23000.0,18.66,18.67,18.65,18.65,23000.0
2015-05-06 11:50:00,18.64,18.66,18.63,18.66,17900.0,18.64,18.66,18.63,18.66,17900.0
2015-05-06 11:55:00,18.66,18.66,18.62,18.62,34400.0,18.66,18.66,18.62,18.62,34400.0
2015-05-06 12:00:00,18.62,18.63,18.59,18.62,19000.0,18.62,18.63,18.59,18.62,19000.0
2015-05-06 12:05:00,18.62,18.63,18.58,18.59,29800.0,18.62,18.63,18.58,18.59,29800.0
2015-05-06 12:10:00,18.59,18.6,18.57,18.57,18200.0,18.59,18.6,18.57,18.57,18200.0
2015-05-06 12:15:00,18.57,18.59,18.57,18.59,16600.0,18.57,18.59,18.57,18.59,16600.0
2015-05-06 12:20:00,18.6,18.62,18.59,18.62,8500.0,18.6,18.62,18.59,18.62,8500.0
2015-05-06 12:25:00,18.62,18.63,18.61,18.63,46200.0,18.62,18.63,18.61,18.63,46200.0
2015-05-06 12:30:00,18.64,18.65,18.63,18.65,5500.0,18.64,18.65,18.63,18.65,5500.0
2015-05-06 12:35:00,18.64,18.68,18.64,18.68,14400.0,18.64,18.68,18.64,18.68,14400.0
2015-05-06 12:40:00,18.68,18.68,18.61,18.62,51500.0,18.68,18.68,18.61,18.62,51500.0
2015-05-06 12:45:00,18.62,18.64,18.61,18.64,16100.0,18.62,18.64,18.61,18.64,16100.0
2015-05-06 12:50:00,18.64,18.65,18.61,18.61,13300.0,18.64,18.65,18.61,18.61,13300.0
2015-05-06 12:55:00,18.61,18.63,18.61,18.61,11300.0,18.61,18.63,18.61,18.61,11300.0
2015-05-06 13:00:00,18.62,18.62,18.59,18.59,11900.0,18.62,18.62,18.59,18.59,11900.0
2015-05-06 13:05:00,18.58,18.6,18.58,18.59,15100.0,18.58,18.6,18.58,18.59,15100.0
2015-05-06 13:10:00,18.59,18.6,18.57,18.6,23300.0,18.59,18.6,18.57,18.6,23300.0
2015-05-06 13:15:00,18.6,18.62,18.59,18.62,7600.0,18.6,18.62,18.59,18.62,7600.0
2015-05-06 13:20:00,18.62,18.63,18.61,18.62,10800.0,18.62,18.63,18.61,18.62,10800.0
2015-05-06 13:25:00,18.61,18.62,18.59,18.6,30100.0,18.61,18.62,18.59,18.6,30100.0
2015-05-06 13:30:00,18.6,18.62,18.59,18.6,24600.0,18.6,18.62,18.59,18.6,24600.0
2015-05-06 13:35:00,18.6,18.62,18.59,18.62,17700.0,18.6,18.62,18.59,18.62,17700.0
2015-05-06 13:40:00,18.62,18.64,18.61,18.63,17900.0,18.62,18.64,18.61,18.63,17900.0
2015-05-06 13:45:00,18.62,18.63,18.61,18.62,34700.0,18.62,18.63,18.61,18.62,34700.0
2015-05-06 13:50:00,18.62,18.63,18.61,18.62,22000.0,18.62,18.63,18.61,18.62,22000.0
2015-05-06 13:55:00,18.62,18.63,18.61,18.62,30400.0,18.62,18.63,18.61,18.62,30400.0
2015-05-06 14:00:00,18.62,18.66,18.62,18.65,30000.0,18.62,18.66,18.62,18.65,30000.0
2015-05-06 14:05:00,18.65,18.66,18.64,18.65,19800.0,18.65,18.66,18.64,18.65,19800.0
2015-05-06 14:10:00,18.65,18.66,18.62,18.63,26000.0,18.65,18.66,18.62,18.63,26000.0
2015-05-06 14:15:00,18.63,18.67,18.62,18.67,35700.0,18.63,18.67,18.62,18.67,35700.0
2015-05-06 14:20:00,18.66,18.67,18.64,18.65,35400.0,18.66,18.67,18.64,18.65,35400.0
2015-05-06 14:25:00,18.64,18.66,18.62,18.64,29500.0,18.64,18.66,18.62,18.64,29500.0
2015-05-06 14:30:00,18.63,18.65,18.61,18.62,35500.0,18.63,18.65,18.61,18.62,35500.0
2015-05-06 14:35:00,18.61,18.61,18.59,18.6,74300.0,18.61,18.61,18.59,18.6,74300.0
2015-05-06 14:40:00,18.6,18.61,18.57,18.59,69000.0,18.6,18.61,18.57,18.59,69000.0
2015-05-06 14:45:00,18.6,18.6,18.56,18.58,30300.0,18.6,18.6,18.56,18.58,30300.0
2015-05-06 14:50:00,18.57,18.6,18.57,18.6,10900.0,18.57,18.6,18.57,18.6,10900.0
2015-05-06 14:55:00,18.59,18.61,18.57,18.58,87100.0,18.59,18.61,18.57,18.58,87100.0
2015-05-06 15:00:00,18.57,18.6,18.57,18.59,35100.0,18.57,18.6,18.57,18.59,35100.0
2015-05-06 15:05:00,18.58,18.61,18.58,18.61,53600.0,18.58,18.61,18.58,18.61,53600.0
2015-05-06 15:10:00,18.61,18.61,18.56,18.57,51000.0,18.61,18.61,18.56,18.57,51000.0
2015-05-06 15:15:00,18.57,18.59,18.53,18.54,107800.0,18.57,18.59,18.53,18.54,107800.0
2015-05-06 15:20:00,18.54,18.57,18.52,18.57,85300.0,18.54,18.57,18.52,18.57,85300.0
2015-05-06 15:25:00,18.56,18.59,18.55,18.59,52900.0,18.56,18.59,18.55,18.59,52900.0
2015-05-06 15:30:00,18.59,18.6,18.56,18.56,55900.0,18.59,18.6,18.56,18.56,55900.0
2015-05-06 15:35:00,18.57,18.61,18.56,18.61,45500.0,18.57,18.61,18.56,18.61,45500.0
2015-05-06 15:40:00,18.6,18.62,18.58,18.58,53200.0,18.6,18.62,18.58,18.58,53200.0
2015-05-06 15:45:00,18.59,18.62,18.58,18.62,63300.0,18.59,18.62,18.58,18.62,63300.0
2015-05-06 15:50:00,18.62,18.62,18.59,18.6,124200.0,18.62,18.62,18.59,18.6,124200.0
2015-05-06 15:55:00,18.6,18.65,18.59,18.64,226300.0,18.6,18.65,18.59,18.64,226300.0
2015-05-07 09:30:00,18.65,18.73,18.42,18.69,114300.0,18.65,18.73,18.42,18.69,114300.0
2015-05-07 09:35:00,18.69,18.75,18.66,18.75,49200.0,18.69,18.75,18.66,18.75,49200.0
2015-05-07 09:40:00,18.75,18.83,18.74,18.75,35300.0,18.75,18.83,18.74,18.75,35300.0
2015-05-07 09:45:00,18.76,18.78,18.75,18.75,25800.0,18.76,18.78,18.75,18.75,25800.0
2015-05-07 09:50:00,18.75,18.76,18.69,18.71,22400.0,18.75,18.76,18.69,18.71,22400.0
2015-05-07 09:55:00,18.71,18.71,18.61,18.7,65000.0,18.71,18.71,18.61,18.7,65000.0
2015-05-07 10:00:00,18.69,18.73,18.67,18.72,40000.0,18.69,18.73,18.67,18.72,40000.0
2015-05-07 10:05:00,18.73,18.76,18.68,18.74,150400.0,18.73,18.76,18.68,18.74,150400.0
2015-05-07 10:10:00,18.75,18.81,18.75,18.77,84700.0,18.75,18.81,18.75,18.77,84700.0
2015-05-07 10:15:00,18.77,18.82,18.76,18.82,30300.0,18.77,18.82,18.76,18.82,30300.0
2015-05-07 10:20:00,18.83,18.84,18.8,18.82,50500.0,18.83,18.84,18.8,18.82,50500.0
2015-05-07 10:25:00,18.82,18.84,18.81,18.82,47200.0,18.82,18.84,18.81,18.82,47200.0
2015-05-07 10:30:00,18.82,18.85,18.8,18.8,26000.0,18.82,18.85,18.8,18.8,26000.0
2015-05-07 10:35:00,18.81,18.82,18.78,18.81,31900.0,18.81,18.82,18.78,18.81,31900.0
2015-05-07 10:40:00,18.81,18.83,18.8,18.83,22000.0,18.81,18.83,18.8,18.83,22000.0
2015-05-07 10:45:00,18.83,18.84,18.81,18.84,26800.0,18.83,18.84,18.81,18.84,26800.0
2015-05-07 10:50:00,18.83,18.89,18.83,18.87,33000.0,18.83,18.89,18.83,18.87,33000.0
2015-05-07 10:55:00,18.86,18.88,18.85,18.86,29700.0,18.86,18.88,18.85,18.86,29700.0
2015-05-07 11:00:00,18.86,18.88,18.85,18.87,46300.0,18.86,18.88,18.85,18.87,46300.0
2015-05-07 11:05:00,18.87,18.88,18.84,18.85,32200.0,18.87,18.88,18.84,18.85,32200.0
2015-05-07 11:10:00,18.85,18.87,18.84,18.87,28400.0,18.85,18.87,18.84,18.87,28400.0
2015-05-07 11:15:00,18.85,18.89,18.85,18.88,71400.0,18.85,18.89,18.85,18.88,71400.0
2015-05-07 11:20:00,18.89,18.9,18.89,18.89,13700.0,18.89,18.9,18.89,18.89,13700.0
2015-05-07 11:25:00,18.89,18.9,18.87,18.9,37500.0,18.89,18.9,18.87,18.9,37500.0
2015-05-07 11:30:00,18.89,18.92,18.89,18.9,27900.0,18.89,18.92,18.89,18.9,27900.0
2015-05-07 11:35:00,18.9,18.92,18.88,18.89,27500.0,18.9,18.92,18.88,18.89,27500.0
2015-05-07 11:40:00,18.89,18.92,18.89,18.91,56200.0,18.89,18.92,18.89,18.91,56200.0
2015-05-07 11:45:00,18.92,18.95,18.92,18.95,95500.0,18.92,18.95,18.92,18.95,95500.0
2015-05-07 11:50:00,18.94,18.95,18.92,18.93,48800.0,18.94,18.95,18.92,18.93,48800.0
2015-05-07 11:55:00,18.92,18.94,18.91,18.91,44200.0,18.92,18.94,18.91,18.91,44200.0
2015-05-07 12:00:00,18.91,18.93,18.9,18.93,21700.0,18.91,18.93,18.9,18.93,21700.0
2015-05-07 12:05:00,18.93,18.94,18.92,18.92,17200.0,18.93,18.94,18.92,18.92,17200.0
2015-05-07 12:10:00,18.92,18.94,18.92,18.94,13600.0,18.92,18.94,18.92,18.94,13600.0
2015-05-07 12:15:00,18.93,18.94,18.91,18.92,23400.0,18.93,18.94,18.91,18.92,23400.0
2015-05-07 12:20:00,18.93,18.96,18.93,18.95,28000.0,18.93,18.96,18.93,18.95,28000.0
2015-05-07 12:25:00,18.94,18.97,18.94,18.95,29400.0,18.94,18.97,18.94,18.95,29400.0
2015-05-07 12:30:00,18.96,18.97,18.95,18.95,10100.0,18.96,18.97,18.95,18.95,10100.0
2015-05-07 12:35:00,18.96,18.97,18.95,18.96,14400.0,18.96,18.97,18.95,18.96,14400.0
2015-05-07 12:40:00,18.96,18.97,18.95,18.96,25500.0,18.96,18.97,18.95,18.96,25500.0
2015-05-07 12:45:00,18.96,19.0,18.95,18.99,90100.0,18.96,19.0,18.95,18.99,90100.0
2015-05-07 12:50:00,18.98,19.0,18.98,18.98,37600.0,18.98,19.0,18.98,18.98,37600.0
2015-05-07 12:55:00,18.98,19.01,18.98,19.01,38200.0,18.98,19.01,18.98,19.01,38200.0
2015-05-07 13:00:00,19.01,19.02,18.97,18.99,72900.0,19.01,19.02,18.97,18.99,72900.0
2015-05-07 13:05:00,18.98,18.99,18.97,18.98,16000.0,18.98,18.99,18.97,18.98,16000.0
2015-05-07 13:10:00,18.97,18.98,18.94,18.95,22000.0,18.97,18.98,18.94,18.95,22000.0
2015-05-07 13:15:00,18.94,18.96,18.94,18.94,42900.0,18.94,18.96,18.94,18.94,42900.0
2015-05-07 13:20:00,18.94,18.94,18.92,18.92,15100.0,18.94,18.94,18.92,18.92,15100.0
2015-05-07 13:25:00,18.91,18.91,18.89,18.91,59200.0,18.91,18.91,18.89,18.91,59200.0
2015-05-07 13:30:00,18.91,18.91,18.89,18.91,20100.0,18.91,18.91,18.89,18.91,20100.0
2015-05-07 13:35:00,18.91,18.91,18.89,18.89,42800.0,18.91,18.91,18.89,18.89,42800.0
2015-05-07 13:40:00,18.89,18.91,18.89,18.89,30100.0,18.89,18.91,18.89,18.89,30100.0
2015-05-07 13:45:00,18.89,18.9,18.88,18.89,25100.0,18.89,18.9,18.88,18.89,25100.0
2015-05-07 13:50:00,18.89,18.9,18.88,18.89,16400.0,18.89,18.9,18.88,18.89,16400.0
2015-05-07 13:55:00,18.9,18.91,18.88,18.89,71800.0,18.9,18.91,18.88,18.89,71800.0
2015-05-07 14:00:00,18.89,18.91,18.89,18.9,42300.0,18.89,18.91,18.89,18.9,42300.0
2015-05-07 14:05:00,18.9,18.92,18.89,18.92,23900.0,18.9,18.92,18.89,18.92,23900.0
2015-05-07 14:10:00,18.93,18.95,18.93,18.95,23200.0,18.93,18.95,18.93,18.95,23200.0
2015-05-07 14:15:00,18.94,18.95,18.93,18.94,7900.0,18.94,18.95,18.93,18.94,7900.0
2015-05-07 14:20:00,18.94,18.94,18.92,18.93,20700.0,18.94,18.94,18.92,18.93,20700.0
2015-05-07 14:25:00,18.94,18.97,18.94,18.97,15900.0,18.94,18.97,18.94,18.97,15900.0
2015-05-07 14:30:00,18.97,18.97,18.93,18.94,20000.0,18.97,18.97,18.93,18.94,20000.0
2015-05-07 14:35:00,18.93,18.94,18.91,18.94,26400.0,18.93,18.94,18.91,18.94,26400.0
2015-05-07 14:40:00,18.93,18.94,18.92,18.94,16500.0,18.93,18.94,18.92,18.94,16500.0
2015-05-07 14:45:00,18.94,18.96,18.93,18.94,37100.0,18.94,18.96,18.93,18.94,37100.0
2015-05-07 14:50:00,18.93,18.93,18.91,18.92,26100.0,18.93,18.93,18.91,18.92,26100.0
2015-05-07 14:55:00,18.92,18.94,18.91,18.94,24300.0,18.92,18.94,18.91,18.94,24300.0
2015-05-07 15:00:00,18.94,18.95,18.9,18.93,70500.0,18.94,18.95,18.9,18.93,70500.0
2015-05-07 15:05:00,18.94,18.94,18.89,18.93,52500.0,18.94,18.94,18.89,18.93,52500.0
2015-05-07 15:10:00,18.93,18.96,18.92,18.96,50300.0,18.93,18.96,18.92,18.96,50300.0
2015-05-07 15:15:00,18.96,18.96,18.92,18.93,86700.0,18.96,18.96,18.92,18.93,86700.0
2015-05-07 15:20:00,18.93,18.94,18.9,18.91,38300.0,18.93,18.94,18.9,18.91,38300.0
2015-05-07 15:25:00,18.92,18.93,18.91,18.92,46100.0,18.92,18.93,18.91,18.92,46100.0
2015-05-07 15:30:00,18.93,18.93,18.9,18.92,80500.0,18.93,18.93,18.9,18.92,80500.0
2015-05-07 15:35:00,18.92,18.93,18.92,18.93,16400.0,18.92,18.93,18.92,18.93,16400.0
2015-05-07 15:40:00,18.93,18.95,18.92,18.92,93300.0,18.93,18.95,18.92,18.92,93300.0
2015-05-07 15:45:00,18.92,18.94,18.91,18.94,51600.0,18.92,18.94,18.91,18.94,51600.0
2015-05-07 15:50:00,18.94,18.96,18.91,18.96,163300.0,18.94,18.96,18.91,18.96,163300.0
2015-05-07 15:55:00,18.96,18.99,18.93,18.98,319100.0,18.96,18.99,18.93,18.98,319100.0
2015-05-08 09:30:00,19.18,19.27,19.1,19.16,45000.0,19.18,19.27,19.1,19.16,45000.0
2015-05-08 09:35:00,19.17,19.3,19.17,19.25,208100.0,19.17,19.3,19.17,19.25,208100.0
2015-05-08 09:40:00,19.26,19.33,19.25,19.3,43600.0,19.26,19.33,19.25,19.3,43600.0
2015-05-08 09:45:00,19.3,19.32,19.24,19.25,50000.0,19.3,19.32,19.24,19.25,50000.0
2015-05-08 09:50:00,19.26,19.32,19.25,19.32,86300.0,19.26,19.32,19.25,19.32,86300.0
2015-05-08 09:55:00,19.32,19.32,19.25,19.26,129500.0,19.32,19.32,19.25,19.26,129500.0
2015-05-08 10:00:00,19.26,19.29,19.25,19.28,28900.0,19.26,19.29,19.25,19.28,28900.0
2015-05-08 10:05:00,19.27,19.28,19.25,19.25,32700.0,19.27,19.28,19.25,19.25,32700.0
2015-05-08 10:10:00,19.26,19.26,19.25,19.25,19400.0,19.26,19.26,19.25,19.25,19400.0
2015-05-08 10:15:00,19.25,19.26,19.19,19.23,47600.0,19.25,19.26,19.19,19.23,47600.0
2015-05-08 10:20:00,19.23,19.3,19.23,19.3,49300.0,19.23,19.3,19.23,19.3,49300.0
2015-05-08 10:25:00,19.29,19.31,19.28,19.31,16700.0,19.29,19.31,19.28,19.31,16700.0
2015-05-08 10:30:00,19.31,19.32,19.26,19.27,33600.0,19.31,19.32,19.26,19.27,33600.0
2015-05-08 10:35:00,19.27,19.28,19.24,19.27,38700.0,19.27,19.28,19.24,19.27,38700.0
2015-05-08 10:40:00,19.26,19.27,19.25,19.26,14800.0,19.26,19.27,19.25,19.26,14800.0
2015-05-08 10:45:00,19.26,19.27,19.23,19.24,23200.0,19.26,19.27,19.23,19.24,23200.0
2015-05-08 10:50:00,19.25,19.27,19.24,19.25,20500.0,19.25,19.27,19.24,19.25,20500.0
2015-05-08 10:55:00,19.25,19.25,19.23,19.24,35700.0,19.25,19.25,19.23,19.24,35700.0
2015-05-08 11:00:00,19.25,19.25,19.22,19.23,35800.0,19.25,19.25,19.22,19.23,35800.0
2015-05-08 11:05:00,19.23,19.25,19.22,19.22,40900.0,19.23,19.25,19.22,19.22,40900.0
2015-05-08 11:10:00,19.23,19.25,19.22,19.25,110100.0,19.23,19.25,19.22,19.25,110100.0
2015-05-08 11:15:00,19.24,19.26,19.24,19.26,8300.0,19.24,19.26,19.24,19.26,8300.0
2015-05-08 11:20:00,19.26,19.27,19.23,19.23,74000.0,19.26,19.27,19.23,19.23,74000.0
2015-05-08 11:25:00,19.24,19.25,19.23,19.23,28300.0,19.24,19.25,19.23,19.23,28300.0
2015-05-08 11:30:00,19.23,19.25,19.22,19.22,50100.0,19.23,19.25,19.22,19.22,50100.0
2015-05-08 11:35:00,19.23,19.24,19.21,19.24,59300.0,19.23,19.24,19.21,19.24,59300.0
2015-05-08 11:40:00,19.24,19.24,19.23,19.24,9400.0,19.24,19.24,19.23,19.24,9400.0
2015-05-08 11:45:00,19.24,19.27,19.23,19.26,67100.0,19.24,19.27,19.23,19.26,67100.0
2015-05-08 11:50:00,19.26,19.27,19.23,19.27,63900.0,19.26,19.27,19.23,19.27,63900.0
2015-05-08 11:55:00,19.27,19.28,19.26,19.27,26800.0,19.27,19.28,19.26,19.27,26800.0
2015-05-08 12:00:00,19.28,19.28,19.26,19.26,44300.0,19.28,19.28,19.26,19.26,44300.0
2015-05-08 12:05:00,19.26,19.28,19.26,19.27,30000.0,19.26,19.28,19.26,19.27,30000.0
2015-05-08 12:10:00,19.27,19.29,19.26,19.28,82600.0,19.27,19.29,19.26,19.28,82600.0
2015-05-08 12:15:00,19.28,19.29,19.27,19.28,22500.0,19.28,19.29,19.27,19.28,22500.0
2015-05-08 12:20:00,19.28,19.29,19.27,19.28,85600.0,19.28,19.29,19.27,19.28,85600.0
2015-05-08 12:25:00,19.28,19.32,19.28,19.32,28800.0,19.28,19.32,19.28,19.32,28800.0
2015-05-08 12:30:00,19.31,19.32,19.29,19.29,29100.0,19.31,19.32,19.29,19.29,29100.0
2015-05-08 12:35:00,19.29,19.3,19.28,19.29,25300.0,19.29,19.3,19.28,19.29,25300.0
2015-05-08 12:40:00,19.28,19.3,19.28,19.3,28000.0,19.28,19.3,19.28,19.3,28000.0
2015-05-08 12:45:00,19.3,19.3,19.29,19.3,10800.0,19.3,19.3,19.29,19.3,10800.0
2015-05-08 12:50:00,19.29,19.3,19.25,19.26,89300.0,19.29,19.3,19.25,19.26,89300.0
2015-05-08 12:55:00,19.25,19.26,19.25,19.25,7100.0,19.25,19.26,19.25,19.25,7100.0
2015-05-08 13:00:00,19.26,19.26,19.24,19.24,31200.0,19.26,19.26,19.24,19.24,31200.0
2015-05-08 13:05:00,19.24,19.26,19.24,19.24,30200.0,19.24,19.26,19.24,19.24,30200.0
2015-05-08 13:10:00,19.24,19.25,19.23,19.24,38100.0,19.24,19.25,19.23,19.24,38100.0
2015-05-08 13:15:00,19.23,19.25,19.23,19.24,7400.0,19.23,19.25,19.23,19.24,7400.0
2015-05-08 13:20:00,19.25,19.25,19.22,19.22,33900.0,19.25,19.25,19.22,19.22,33900.0
2015-05-08 13:25:00,19.23,19.23,19.21,19.21,21000.0,19.23,19.23,19.21,19.21,21000.0
2015-05-08 13:30:00,19.21,19.23,19.2,19.2,92100.0,19.21,19.23,19.2,19.2,92100.0
2015-05-08 13:35:00,19.2,19.21,19.17,19.17,15100.0,19.2,19.21,19.17,19.17,15100.0
2015-05-08 13:40:00,19.17,19.18,19.14,19.18,41500.0,19.17,19.18,19.14,19.18,41500.0
2015-05-08 13:45:00,19.18,19.18,19.17,19.18,4800.0,19.18,19.18,19.17,19.18,4800.0
2015-05-08 13:50:00,19.18,19.18,19.14,19.16,30400.0,19.18,19.18,19.14,19.16,30400.0
2015-05-08 13:55:00,19.15,19.17,19.13,19.17,28900.0,19.15,19.17,19.13,19.17,28900.0
2015-05-08 14:00:00,19.17,19.17,19.15,19.16,13200.0,19.17,19.17,19.15,19.16,13200.0
2015-05-08 14:05:00,19.16,19.17,19.14,19.14,30700.0,19.16,19.17,19.14,19.14,30700.0
2015-05-08 14:10:00,19.15,19.18,19.14,19.18,13500.0,19.15,19.18,19.14,19.18,13500.0
2015-05-08 14:15:00,19.17,19.18,19.17,19.18,14800.0,19.17,19.18,19.17,19.18,14800.0
2015-05-08 14:20:00,19.18,19.21,19.17,19.21,46700.0,19.18,19.21,19.17,19.21,46700.0
2015-05-08 14:25:00,19.21,19.21,19.19,19.2,18300.0,19.21,19.21,19.19,19.2,18300.0
2015-05-08 14:30:00,19.2,19.2,19.18,19.2,30600.0,19.2,19.2,19.18,19.2,30600.0
2015-05-08 14:35:00,19.2,19.21,19.19,19.21,22500.0,19.2,19.21,19.19,19.21,22500.0
2015-05-08 14:40:00,19.2,19.21,19.17,19.19,37300.0,19.2,19.21,19.17,19.19,37300.0
2015-05-08 14:45:00,19.19,19.19,19.18,19.19,16500.0,19.19,19.19,19.18,19.19,16500.0
2015-05-08 14:50:00,19.19,19.19,19.15,19.19,42400.0,19.19,19.19,19.15,19.19,42400.0
2015-05-08 14:55:00,19.19,19.19,19.17,19.18,36300.0,19.19,19.19,19.17,19.18,36300.0
2015-05-08 15:00:00,19.17,19.19,19.17,19.19,32300.0,19.17,19.19,19.17,19.19,32300.0
2015-05-08 15:05:00,19.19,19.2,19.18,19.19,52700.0,19.19,19.2,19.18,19.19,52700.0
2015-05-08 15:10:00,19.18,19.2,19.18,19.2,28900.0,19.18,19.2,19.18,19.2,28900.0
2015-05-08 15:15:00,19.19,19.2,19.19,19.19,33600.0,19.19,19.2,19.19,19.19,33600.0
2015-05-08 15:20:00,19.19,19.2,19.18,19.19,46700.0,19.19,19.2,19.18,19.19,46700.0
2015-05-08 15:25:00,19.18,19.22,19.18,19.21,113100.0,19.18,19.22,19.18,19.21,113100.0
2015-05-08 15:30:00,19.21,19.22,19.2,19.21,47700.0,19.21,19.22,19.2,19.21,47700.0
2015-05-08 15:35:00,19.21,19.23,19.2,19.21,85400.0,19.21,19.23,19.2,19.21,85400.0
2015-05-08 15:40:00,19.21,19.23,19.19,19.22,102500.0,19.21,19.23,19.19,19.22,102500.0
2015-05-08 15:45:00,19.23,19.23,19.2,19.2,90300.0,19.23,19.23,19.2,19.2,90300.0
2015-05-08 15:50:00,19.21,19.22,19.19,19.2,156600.0,19.21,19.22,19.19,19.2,156600.0
2015-05-08 15:55:00,19.2,19.21,19.17,19.18,252000.0,19.2,19.21,19.17,19.18,252000.0
2015-05-11 09:30:00,19.19,19.24,19.12,19.15,44300.0,19.19,19.24,19.12,19.15,44300.0
2015-05-11 09:35:00,19.15,19.19,19.14,19.15,37600.0,19.15,19.19,19.14,19.15,37600.0
2015-05-11 09:40:00,19.16,19.17,19.13,19.15,34500.0,19.16,19.17,19.13,19.15,34500.0
2015-05-11 09:45:00,19.15,19.23,19.15,19.2,39100.0,19.15,19.23,19.15,19.2,39100.0
2015-05-11 09:50:00,19.2,19.22,19.17,19.18,26000.0,19.2,19.22,19.17,19.18,26000.0
2015-05-11 09:55:00,19.18,19.2,19.15,19.2,25200.0,19.18,19.2,19.15,19.2,25200.0
2015-05-11 10:00:00,19.2,19.23,19.19,19.2,47900.0,19.2,19.23,19.19,19.2,47900.0
2015-05-11 10:05:00,19.2,19.21,19.17,19.19,31900.0,19.2,19.21,19.17,19.19,31900.0
2015-05-11 10:10:00,19.2,19.22,19.19,19.22,25100.0,19.2,19.22,19.19,19.22,25100.0
2015-05-11 10:15:00,19.21,19.22,19.18,19.18,33000.0,19.21,19.22,19.18,19.18,33000.0
2015-05-11 10:20:00,19.18,19.2,19.17,19.18,18300.0,19.18,19.2,19.17,19.18,18300.0
2015-05-11 10:25:00,19.19,19.2,19.18,19.19,28000.0,19.19,19.2,19.18,19.19,28000.0
2015-05-11 10:30:00,19.19,19.19,19.14,19.18,24800.0,19.19,19.19,19.14,19.18,24800.0
2015-05-11 10:35:00,19.18,19.2,19.17,19.19,38100.0,19.18,19.2,19.17,19.19,38100.0
2015-05-11 10:40:00,19.19,19.19,19.17,19.19,30000.0,19.19,19.19,19.17,19.19,30000.0
2015-05-11 10:45:00,19.19,19.2,19.15,19.15,35800.0,19.19,19.2,19.15,19.15,35800.0
2015-05-11 10:50:00,19.16,19.16,19.15,19.15,21200.0,19.16,19.16,19.15,19.15,21200.0
2015-05-11 10:55:00,19.16,19.17,19.16,19.17,20000.0,19.16,19.17,19.16,19.17,20000.0
2015-05-11 11:00:00,19.17,19.18,19.15,19.18,32400.0,19.17,19.18,19.15,19.18,32400.0
2015-05-11 11:05:00,19.17,19.19,19.16,19.19,21200.0,19.17,19.19,19.16,19.19,21200.0
2015-05-11 11:10:00,19.19,19.2,19.18,19.19,41800.0,19.19,19.2,19.18,19.19,41800.0
2015-05-11 11:15:00,19.19,19.19,19.17,19.19,44200.0,19.19,19.19,19.17,19.19,44200.0
2015-05-11 11:20:00,19.19,19.19,19.17,19.19,17000.0,19.19,19.19,19.17,19.19,17000.0
2015-05-11 11:25:00,19.18,19.2,19.15,19.17,40100.0,19.18,19.2,19.15,19.17,40100.0
2015-05-11 11:30:00,19.16,19.18,19.16,19.17,7300.0,19.16,19.18,19.16,19.17,7300.0
2015-05-11 11:35:00,19.17,19.18,19.16,19.17,34700.0,19.17,19.18,19.16,19.17,34700.0
2015-05-11 11:40:00,19.17,19.18,19.15,19.15,21300.0,19.17,19.18,19.15,19.15,21300.0
2015-05-11 11:45:00,19.16,19.19,19.15,19.18,15900.0,19.16,19.19,19.15,19.18,15900.0
2015-05-11 11:50:00,19.18,19.19,19.17,19.19,20600.0,19.18,19.19,19.17,19.19,20600.0
2015-05-11 11:55:00,19.19,19.19,19.17,19.19,37100.0,19.19,19.19,19.17,19.19,37100.0
2015-05-11 12:00:00,19.18,19.19,19.15,19.17,29800.0,19.18,19.19,19.15,19.17,29800.0
2015-05-11 12:05:00,19.16,19.17,19.13,19.14,29200.0,19.16,19.17,19.13,19.14,29200.0
2015-05-11 12:10:00,19.14,19.16,19.14,19.16,7900.0,19.14,19.16,19.14,19.16,7900.0
2015-05-11 12:15:00,19.15,19.16,19.13,19.14,29500.0,19.15,19.16,19.13,19.14,29500.0
2015-05-11 12:20:00,19.14,19.15,19.12,19.14,25400.0,19.14,19.15,19.12,19.14,25400.0
2015-05-11 12:25:00,19.14,19.14,19.12,19.14,30700.0,19.14,19.14,19.12,19.14,30700.0
2015-05-11 12:30:00,19.13,19.15,19.12,19.12,32600.0,19.13,19.15,19.12,19.12,32600.0
2015-05-11 12:35:00,19.13,19.14,19.13,19.14,20400.0,19.13,19.14,19.13,19.14,20400.0
2015-05-11 12:40:00,19.14,19.14,19.11,19.11,20000.0,19.14,19.14,19.11,19.11,20000.0
2015-05-11 12:45:00,19.12,19.13,19.1,19.12,18300.0,19.12,19.13,19.1,19.12,18300.0
2015-05-11 12:50:00,19.12,19.14,19.11,19.14,11800.0,19.12,19.14,19.11,19.14,11800.0
2015-05-11 12:55:00,19.14,19.15,19.13,19.14,21500.0,19.14,19.15,19.13,19.14,21500.0
2015-05-11 13:00:00,19.13,19.15,19.13,19.14,9700.0,19.13,19.15,19.13,19.14,9700.0
2015-05-11 13:05:00,19.14,19.16,19.13,19.16,68800.0,19.14,19.16,19.13,19.16,68800.0
2015-05-11 13:10:00,19.16,19.16,19.15,19.15,8300.0,19.16,19.16,19.15,19.15,8300.0
2015-05-11 13:15:00,19.16,19.16,19.15,19.16,9500.0,19.16,19.16,19.15,19.16,9500.0
2015-05-11 13:20:00,19.15,19.16,19.14,19.15,37300.0,19.15,19.16,19.14,19.15,37300.0
2015-05-11 13:25:00,19.15,19.15,19.13,19.14,19600.0,19.15,19.15,19.13,19.14,19600.0
2015-05-11 13:30:00,19.14,19.15,19.14,19.14,6200.0,19.14,19.15,19.14,19.14,6200.0
2015-05-11 13:35:00,19.14,19.15,19.14,19.14,26000.0,19.14,19.15,19.14,19.14,26000.0
2015-05-11 13:40:00,19.14,19.15,19.14,19.15,12500.0,19.14,19.15,19.14,19.15,12500.0
2015-05-11 13:45:00,19.14,19.15,19.12,19.13,31000.0,19.14,19.15,19.12,19.13,31000.0
2015-05-11 13:50:00,19.13,19.15,19.13,19.14,7300.0,19.13,19.15,19.13,19.14,7300.0
2015-05-11 13:55:00,19.14,19.15,19.13,19.13,25000.0,19.14,19.15,19.13,19.13,25000.0
2015-05-11 14:00:00,19.14,19.15,19.13,19.15,19100.0,19.14,19.15,19.13,19.15,19100.0
2015-05-11 14:05:00,19.15,19.15,19.13,19.13,19600.0,19.15,19.15,19.13,19.13,19600.0
2015-05-11 14:10:00,19.13,19.14,19.11,19.11,33300.0,19.13,19.14,19.11,19.11,33300.0
2015-05-11 14:15:00,19.12,19.13,19.1,19.13,17700.0,19.12,19.13,19.1,19.13,17700.0
2015-05-11 14:20:00,19.13,19.14,19.12,19.12,22500.0,19.13,19.14,19.12,19.12,22500.0
2015-05-11 14:25:00,19.12,19.13,19.1,19.13,24800.0,19.12,19.13,19.1,19.13,24800.0
2015-05-11 14:30:00,19.13,19.13,19.12,19.13,5300.0,19.13,19.13,19.12,19.13,5300.0
2015-05-11 14:35:00,19.12,19.13,19.11,19.13,31800.0,19.12,19.13,19.11,19.13,31800.0
2015-05-11 14:40:00,19.12,19.15,19.12,19.14,24300.0,19.12,19.15,19.12,19.14,24300.0
2015-05-11 14:45:00,19.14,19.15,19.14,19.14,16600.0,19.14,19.15,19.14,19.14,16600.0
2015-05-11 14:50:00,19.14,19.15,19.12,19.13,35100.0,19.14,19.15,19.12,19.13,35100.0
2015-05-11 14:55:00,19.12,19.14,19.11,19.12,40000.0,19.12,19.14,19.11,19.12,40000.0
2015-05-11 15:00:00,19.11,19.12,19.07,19.1,39500.0,19.11,19.12,19.07,19.1,39500.0
2015-05-11 15:05:00,19.1,19.12,19.09,19.12,23500.0,19.1,19.12,19.09,19.12,23500.0
2015-05-11 15:10:00,19.13,19.14,19.11,19.14,31700.0,19.13,19.14,19.11,19.14,31700.0
2015-05-11 15:15:00,19.13,19.14,19.1,19.12,29700.0,19.13,19.14,19.1,19.12,29700.0
2015-05-11 15:20:00,19.12,19.12,19.11,19.12,16400.0,19.12,19.12,19.11,19.12,16400.0
2015-05-11 15:25:00,19.11,19.12,19.1,19.11,30400.0,19.11,19.12,19.1,19.11,30400.0
2015-05-11 15:30:00,19.11,19.12,19.1,19.1,22900.0,19.11,19.12,19.1,19.1,22900.0
2015-05-11 15:35:00,19.11,19.13,19.1,19.12,38500.0,19.11,19.13,19.1,19.12,38500.0
2015-05-11 15:40:00,19.13,19.13,19.11,19.11,48000.0,19.13,19.13,19.11,19.11,48000.0
2015-05-11 15:45:00,19.12,19.12,19.1,19.11,50600.0,19.12,19.12,19.1,19.11,50600.0
2015-05-11 15:50:00,19.11,19.13,19.1,19.12,138600.0,19.11,19.13,19.1,19.12,138600.0
2015-05-11 15:55:00,19.12,19.14,19.12,19.14,192600.0,19.12,19.14,19.12,19.14,192600.0
2015-05-12 09:30:00,19.09,19.13,18.93,18.94,44400.0,19.09,19.13,18.93,18.94,44400.0
2015-05-12 09:35:00,18.95,18.99,18.93,18.97,25800.0,18.95,18.99,18.93,18.97,25800.0
2015-05-12 09:40:00,18.96,18.96,18.86,18.87,50200.0,18.96,18.96,18.86,18.87,50200.0
2015-05-12 09:45:00,18.88,18.93,18.85,18.93,38000.0,18.88,18.93,18.85,18.93,38000.0
2015-05-12 09:50:00,18.93,19.01,18.92,18.96,93200.0,18.93,19.01,18.92,18.96,93200.0
2015-05-12 09:55:00,18.97,18.99,18.95,18.95,24200.0,18.97,18.99,18.95,18.95,24200.0
2015-05-12 10:00:00,18.95,18.97,18.92,18.93,73600.0,18.95,18.97,18.92,18.93,73600.0
2015-05-12 10:05:00,18.93,19.0,18.92,18.98,86200.0,18.93,19.0,18.92,18.98,86200.0
2015-05-12 10:10:00,18.97,19.01,18.95,18.99,83000.0,18.97,19.01,18.95,18.99,83000.0
2015-05-12 10:15:00,18.99,19.02,18.96,18.96,43500.0,18.99,19.02,18.96,18.96,43500.0
2015-05-12 10:20:00,18.96,18.98,18.96,18.97,35900.0,18.96,18.98,18.96,18.97,35900.0
2015-05-12 10:25:00,18.97,18.99,18.95,18.95,18000.0,18.97,18.99,18.95,18.95,18000.0
2015-05-12 10:30:00,18.95,18.99,18.95,18.99,16700.0,18.95,18.99,18.95,18.99,16700.0
2015-05-12 10:35:00,18.98,19.01,18.96,19.01,37700.0,18.98,19.01,18.96,19.01,37700.0
2015-05-12 10:40:00,19.02,19.04,19.02,19.04,18500.0,19.02,19.04,19.02,19.04,18500.0
2015-05-12 10:45:00,19.04,19.07,19.03,19.04,56400.0,19.04,19.07,19.03,19.04,56400.0
2015-05-12 10:50:00,19.04,19.06,19.04,19.05,13900.0,19.04,19.06,19.04,19.05,13900.0
2015-05-12 10:55:00,19.06,19.07,19.04,19.04,26300.0,19.06,19.07,19.04,19.04,26300.0
2015-05-12 11:00:00,19.05,19.07,19.04,19.06,11500.0,19.05,19.07,19.04,19.06,11500.0
2015-05-12 11:05:00,19.07,19.1,19.06,19.07,45800.0,19.07,19.1,19.06,19.07,45800.0
2015-05-12 11:10:00,19.08,19.08,19.04,19.05,21400.0,19.08,19.08,19.04,19.05,21400.0
2015-05-12 11:15:00,19.05,19.06,19.02,19.04,25900.0,19.05,19.06,19.02,19.04,25900.0
2015-05-12 11:20:00,19.04,19.08,19.03,19.07,25200.0,19.04,19.08,19.03,19.07,25200.0
2015-05-12 11:25:00,19.06,19.08,19.06,19.07,6300.0,19.06,19.08,19.06,19.07,6300.0
2015-05-12 11:30:00,19.07,19.08,19.06,19.07,23800.0,19.07,19.08,19.06,19.07,23800.0
2015-05-12 11:35:00,19.07,19.08,19.02,19.02,25900.0,19.07,19.08,19.02,19.02,25900.0
2015-05-12 11:40:00,19.02,19.05,19.02,19.05,25700.0,19.02,19.05,19.02,19.05,25700.0
2015-05-12 11:45:00,19.05,19.09,19.05,19.09,17100.0,19.05,19.09,19.05,19.09,17100.0
2015-05-12 11:50:00,19.09,19.09,19.05,19.06,34100.0,19.09,19.09,19.05,19.06,34100.0
2015-05-12 11:55:00,19.06,19.07,19.05,19.06,11500.0,19.06,19.07,19.05,19.06,11500.0
2015-05-12 12:00:00,19.05,19.08,19.05,19.07,15400.0,19.05,19.08,19.05,19.07,15400.0
2015-05-12 12:05:00,19.07,19.07,19.0,19.01,27400.0,19.07,19.07,19.0,19.01,27400.0
2015-05-12 12:10:00,19.02,19.02,19.0,19.02,11300.0,19.02,19.02,19.0,19.02,11300.0
2015-05-12 12:15:00,19.01,19.02,19.0,19.01,15300.0,19.01,19.02,19.0,19.01,15300.0
2015-05-12 12:20:00,19.02,19.03,19.01,19.03,13100.0,19.02,19.03,19.01,19.03,13100.0
2015-05-12 12:25:00,19.03,19.03,19.0,19.01,17100.0,19.03,19.03,19.0,19.01,17100.0
2015-05-12 12:30:00,19.01,19.03,19.0,19.03,31400.0,19.01,19.03,19.0,19.03,31400.0
2015-05-12 12:35:00,19.02,19.03,19.01,19.03,53200.0,19.02,19.03,19.01,19.03,53200.0
2015-05-12 12:40:00,19.03,19.04,19.02,19.04,8300.0,19.03,19.04,19.02,19.04,8300.0
2015-05-12 12:45:00,19.03,19.04,19.03,19.04,3600.0,19.03,19.04,19.03,19.04,3600.0
2015-05-12 12:50:00,19.03,19.06,19.03,19.05,21100.0,19.03,19.06,19.03,19.05,21100.0
2015-05-12 12:55:00,19.05,19.06,19.02,19.04,21700.0,19.05,19.06,19.02,19.04,21700.0
2015-05-12 13:00:00,19.03,19.04,19.03,19.03,10500.0,19.03,19.04,19.03,19.03,10500.0
2015-05-12 13:05:00,19.03,19.06,19.03,19.04,43700.0,19.03,19.06,19.03,19.04,43700.0
2015-05-12 13:10:00,19.04,19.1,19.04,19.1,22900.0,19.04,19.1,19.04,19.1,22900.0
2015-05-12 13:15:00,19.1,19.11,19.08,19.09,20600.0,19.1,19.11,19.08,19.09,20600.0
2015-05-12 13:20:00,19.1,19.1,19.08,19.08,21200.0,19.1,19.1,19.08,19.08,21200.0
2015-05-12 13:25:00,19.08,19.09,19.06,19.06,29500.0,19.08,19.09,19.06,19.06,29500.0
2015-05-12 13:30:00,19.06,19.07,19.05,19.05,12800.0,19.06,19.07,19.05,19.05,12800.0
2015-05-12 13:35:00,19.05,19.07,19.04,19.05,21900.0,19.05,19.07,19.04,19.05,21900.0
2015-05-12 13:40:00,19.05,19.05,19.02,19.04,16500.0,19.05,19.05,19.02,19.04,16500.0
2015-05-12 13:45:00,19.04,19.04,19.02,19.02,16200.0,19.04,19.04,19.02,19.02,16200.0
2015-05-12 13:50:00,19.02,19.03,19.01,19.02,11900.0,19.02,19.03,19.01,19.02,11900.0
2015-05-12 13:55:00,19.02,19.04,19.02,19.04,8600.0,19.02,19.04,19.02,19.04,8600.0
2015-05-12 14:00:00,19.04,19.05,19.02,19.03,19500.0,19.04,19.05,19.02,19.03,19500.0
2015-05-12 14:05:00,19.03,19.05,19.03,19.04,266000.0,19.03,19.05,19.03,19.04,266000.0
2015-05-12 14:10:00,19.05,19.06,19.01,19.02,38900.0,19.05,19.06,19.01,19.02,38900.0
2015-05-12 14:15:00,19.02,19.03,19.02,19.03,9100.0,19.02,19.03,19.02,19.03,9100.0
2015-05-12 14:20:00,19.03,19.04,19.01,19.04,24700.0,19.03,19.04,19.01,19.04,24700.0
2015-05-12 14:25:00,19.04,19.05,19.03,19.05,6500.0,19.04,19.05,19.03,19.05,6500.0
2015-05-12 14:30:00,19.05,19.06,19.02,19.02,30200.0,19.05,19.06,19.02,19.02,30200.0
2015-05-12 14:35:00,19.03,19.06,19.03,19.05,26800.0,19.03,19.06,19.03,19.05,26800.0
2015-05-12 14:40:00,19.05,19.05,19.02,19.03,21700.0,19.05,19.05,19.02,19.03,21700.0
2015-05-12 14:45:00,19.04,19.04,19.02,19.02,18500.0,19.04,19.04,19.02,19.02,18500.0
2015-05-12 14:50:00,19.03,19.03,19.01,19.03,14000.0,19.03,19.03,19.01,19.03,14000.0
2015-05-12 14:55:00,19.02,19.03,18.99,19.0,32100.0,19.02,19.03,18.99,19.0,32100.0
2015-05-12 15:00:00,19.0,19.02,19.0,19.02,10200.0,19.0,19.02,19.0,19.02,10200.0
2015-05-12 15:05:00,19.02,19.02,19.0,19.02,26000.0,19.02,19.02,19.0,19.02,26000.0
2015-05-12 15:10:00,19.01,19.03,19.01,19.02,15700.0,19.01,19.03,19.01,19.02,15700.0
2015-05-12 15:15:00,19.02,19.03,19.0,19.02,38800.0,19.02,19.03,19.0,19.02,38800.0
2015-05-12 15:20:00,19.0,19.03,18.99,19.03,40700.0,19.0,19.03,18.99,19.03,40700.0
2015-05-12 15:25:00,19.03,19.03,19.01,19.03,27400.0,19.03,19.03,19.01,19.03,27400.0
2015-05-12 15:30:00,19.04,19.04,19.03,19.04,23400.0,19.04,19.04,19.03,19.04,23400.0
2015-05-12 15:35:00,19.03,19.04,19.0,19.01,45800.0,19.03,19.04,19.0,19.01,45800.0
2015-05-12 15:40:00,19.02,19.03,18.98,19.01,47100.0,19.02,19.03,18.98,19.01,47100.0
2015-05-12 15:45:00,19.0,19.04,19.0,19.03,41100.0,19.0,19.04,19.0,19.03,41100.0
2015-05-12 15:50:00,19.03,19.03,19.0,19.02,69300.0,19.03,19.03,19.0,19.02,69300.0
2015-05-12 15:55:00,19.01,19.03,19.0,19.0,169700.0,19.01,19.03,19.0,19.0,169700.0
2015-05-13 09:30:00,19.08,19.22,19.05,19.21,62800.0,19.08,19.22,19.05,19.21,62800.0
2015-05-13 09:35:00,19.2,19.2,19.13,19.16,30800.0,19.2,19.2,19.13,19.16,30800.0
2015-05-13 09:40:00,19.16,19.18,19.12,19.15,52900.0,19.16,19.18,19.12,19.15,52900.0
2015-05-13 09:45:00,19.14,19.16,19.12,19.14,33100.0,19.14,19.16,19.12,19.14,33100.0
2015-05-13 09:50:00,19.15,19.15,19.1,19.1,27600.0,19.15,19.15,19.1,19.1,27600.0
2015-05-13 09:55:00,19.1,19.11,19.08,19.09,36500.0,19.1,19.11,19.08,19.09,36500.0
2015-05-13 10:00:00,19.09,19.09,19.02,19.08,42000.0,19.09,19.09,19.02,19.08,42000.0
2015-05-13 10:05:00,19.08,19.09,19.06,19.09,23400.0,19.08,19.09,19.06,19.09,23400.0
2015-05-13 10:10:00,19.09,19.09,19.05,19.06,75600.0,19.09,19.09,19.05,19.06,75600.0
2015-05-13 10:15:00,19.06,19.07,19.03,19.03,32300.0,19.06,19.07,19.03,19.03,32300.0
2015-05-13 10:20:00,19.03,19.05,19.02,19.05,24800.0,19.03,19.05,19.02,19.05,24800.0
2015-05-13 10:25:00,19.05,19.05,19.02,19.02,27300.0,19.05,19.05,19.02,19.02,27300.0
2015-05-13 10:30:00,19.02,19.03,18.99,19.01,65100.0,19.02,19.03,18.99,19.01,65100.0
2015-05-13 10:35:00,19.01,19.03,19.01,19.02,38200.0,19.01,19.03,19.01,19.02,38200.0
2015-05-13 10:40:00,19.03,19.04,19.02,19.03,47300.0,19.03,19.04,19.02,19.03,47300.0
2015-05-13 10:45:00,19.04,19.04,19.02,19.03,43400.0,19.04,19.04,19.02,19.03,43400.0
2015-05-13 10:50:00,19.03,19.04,19.01,19.03,49200.0,19.03,19.04,19.01,19.03,49200.0
2015-05-13 10:55:00,19.02,19.03,19.01,19.03,32000.0,19.02,19.03,19.01,19.03,32000.0
2015-05-13 11:00:00,19.01,19.02,18.98,18.98,52400.0,19.01,19.02,18.98,18.98,52400.0
2015-05-13 11:05:00,18.98,19.01,18.98,19.0,19000.0,18.98,19.01,18.98,19.0,19000.0
2015-05-13 11:10:00,19.0,19.01,18.98,18.99,27100.0,19.0,19.01,18.98,18.99,27100.0
2015-05-13 11:15:00,19.0,19.01,18.99,19.01,15300.0,19.0,19.01,18.99,19.01,15300.0
2015-05-13 11:20:00,19.01,19.01,18.97,19.0,42000.0,19.01,19.01,18.97,19.0,42000.0
2015-05-13 11:25:00,19.0,19.0,18.98,18.99,16900.0,19.0,19.0,18.98,18.99,16900.0
2015-05-13 11:30:00,18.99,19.02,18.99,19.01,20700.0,18.99,19.02,18.99,19.01,20700.0
2015-05-13 11:35:00,19.02,19.04,19.01,19.03,22500.0,19.02,19.04,19.01,19.03,22500.0
2015-05-13 11:40:00,19.03,19.03,19.0,19.03,49600.0,19.03,19.03,19.0,19.03,49600.0
2015-05-13 11:45:00,19.04,19.07,19.03,19.07,19800.0,19.04,19.07,19.03,19.07,19800.0
2015-05-13 11:50:00,19.07,19.07,19.05,19.05,16300.0,19.07,19.07,19.05,19.05,16300.0
2015-05-13 11:55:00,19.06,19.06,19.02,19.04,22000.0,19.06,19.06,19.02,19.04,22000.0
2015-05-13 12:00:00,19.04,19.05,19.03,19.05,11200.0,19.04,19.05,19.03,19.05,11200.0
2015-05-13 12:05:00,19.05,19.07,19.05,19.07,9200.0,19.05,19.07,19.05,19.07,9200.0
2015-05-13 12:10:00,19.07,19.07,19.05,19.07,21200.0,19.07,19.07,19.05,19.07,21200.0
2015-05-13 12:15:00,19.07,19.08,19.06,19.06,17700.0,19.07,19.08,19.06,19.06,17700.0
2015-05-13 12:20:00,19.06,19.07,19.06,19.07,4500.0,19.06,19.07,19.06,19.07,4500.0
2015-05-13 12:25:00,19.07,19.07,19.05,19.05,22500.0,19.07,19.07,19.05,19.05,22500.0
2015-05-13 12:30:00,19.05,19.06,19.04,19.05,12900.0,19.05,19.06,19.04,19.05,12900.0
2015-05-13 12:35:00,19.06,19.07,19.06,19.07,10200.0,19.06,19.07,19.06,19.07,10200.0
2015-05-13 12:40:00,19.07,19.07,19.03,19.03,26000.0,19.07,19.07,19.03,19.03,26000.0
2015-05-13 12:45:00,19.03,19.06,19.03,19.05,12400.0,19.03,19.06,19.03,19.05,12400.0
2015-05-13 12:50:00,19.05,19.06,19.05,19.05,6200.0,19.05,19.06,19.05,19.05,6200.0
2015-05-13 12:55:00,19.05,19.07,19.04,19.07,22800.0,19.05,19.07,19.04,19.07,22800.0
2015-05-13 13:00:00,19.07,19.08,19.04,19.08,19500.0,19.07,19.08,19.04,19.08,19500.0
2015-05-13 13:05:00,19.07,19.09,19.07,19.09,22200.0,19.07,19.09,19.07,19.09,22200.0
2015-05-13 13:10:00,19.09,19.09,19.08,19.08,5200.0,19.09,19.09,19.08,19.08,5200.0
2015-05-13 13:15:00,19.09,19.09,19.06,19.07,25900.0,19.09,19.09,19.06,19.07,25900.0
2015-05-13 13:20:00,19.06,19.07,19.03,19.03,17500.0,19.06,19.07,19.03,19.03,17500.0
2015-05-13 13:25:00,19.03,19.06,19.03,19.06,20500.0,19.03,19.06,19.03,19.06,20500.0
2015-05-13 13:30:00,19.05,19.06,19.04,19.04,22100.0,19.05,19.06,19.04,19.04,22100.0
2015-05-13 13:35:00,19.04,19.06,19.04,19.06,24600.0,19.04,19.06,19.04,19.06,24600.0
2015-05-13 13:40:00,19.07,19.08,19.06,19.08,48500.0,19.07,19.08,19.06,19.08,48500.0
2015-05-13 13:45:00,19.07,19.08,19.06,19.07,25400.0,19.07,19.08,19.06,19.07,25400.0
2015-05-13 13:50:00,19.06,19.07,19.03,19.03,21600.0,19.06,19.07,19.03,19.03,21600.0
2015-05-13 13:55:00,19.03,19.04,19.02,19.04,13200.0,19.03,19.04,19.02,19.04,13200.0
2015-05-13 14:00:00,19.04,19.05,19.03,19.05,14400.0,19.04,19.05,19.03,19.05,14400.0
2015-05-13 14:05:00,19.05,19.06,19.01,19.01,47800.0,19.05,19.06,19.01,19.01,47800.0
2015-05-13 14:10:00,19.01,19.02,19.01,19.01,6400.0,19.01,19.02,19.01,19.01,6400.0
2015-05-13 14:15:00,19.01,19.02,19.01,19.01,9900.0,19.01,19.02,19.01,19.01,9900.0
2015-05-13 14:20:00,19.01,19.01,18.98,19.0,23900.0,19.01,19.01,18.98,19.0,23900.0
2015-05-13 14:25:00,19.0,19.0,18.97,18.97,31600.0,19.0,19.0,18.97,18.97,31600.0
2015-05-13 14:30:00,18.97,19.01,18.97,19.0,35100.0,18.97,19.01,18.97,19.0,35100.0
2015-05-13 14:35:00,19.01,19.01,18.99,19.0,49400.0,19.01,19.01,18.99,19.0,49400.0
2015-05-13 14:40:00,19.0,19.0,18.99,18.99,14600.0,19.0,19.0,18.99,18.99,14600.0
2015-05-13 14:45:00,18.99,19.01,18.99,19.0,22000.0,18.99,19.01,18.99,19.0,22000.0
2015-05-13 14:50:00,19.01,19.01,18.99,19.0,58600.0,19.01,19.01,18.99,19.0,58600.0
2015-05-13 14:55:00,19.0,19.0,18.99,19.0,15400.0,19.0,19.0,18.99,19.0,15400.0
2015-05-13 15:00:00,18.99,19.01,18.98,18.98,65600.0,18.99,19.01,18.98,18.98,65600.0
2015-05-13 15:05:00,18.98,18.99,18.97,18.99,25800.0,18.98,18.99,18.97,18.99,25800.0
2015-05-13 15:10:00,18.99,18.99,18.98,18.98,15300.0,18.99,18.99,18.98,18.98,15300.0
2015-05-13 15:15:00,18.98,19.0,18.98,18.99,16800.0,18.98,19.0,18.98,18.99,16800.0
2015-05-13 15:20:00,18.99,19.0,18.95,18.96,51100.0,18.99,19.0,18.95,18.96,51100.0
2015-05-13 15:25:00,18.96,19.0,18.96,19.0,67400.0,18.96,19.0,18.96,19.0,67400.0
2015-05-13 15:30:00,19.0,19.0,18.99,18.99,36100.0,19.0,19.0,18.99,18.99,36100.0
2015-05-13 15:35:00,18.99,19.01,18.99,19.0,107400.0,18.99,19.01,18.99,19.0,107400.0
2015-05-13 15:40:00,19.0,19.01,18.99,19.01,116500.0,19.0,19.01,18.99,19.01,116500.0
2015-05-13 15:45:00,19.01,19.02,19.0,19.02,82900.0,19.01,19.02,19.0,19.02,82900.0
2015-05-13 15:50:00,19.01,19.02,19.0,19.0,169600.0,19.01,19.02,19.0,19.0,169600.0
2015-05-13 15:55:00,19.0,19.01,18.98,19.0,246200.0,19.0,19.01,18.98,19.0,246200.0
2015-05-14 09:30:00,19.11,19.17,19.05,19.11,44800.0,19.11,19.17,19.05,19.11,44800.0
2015-05-14 09:35:00,19.11,19.17,19.09,19.15,21500.0,19.11,19.17,19.09,19.15,21500.0
2015-05-14 09:40:00,19.15,19.16,19.08,19.11,57000.0,19.15,19.16,19.08,19.11,57000.0
2015-05-14 09:45:00,19.11,19.14,19.05,19.14,28000.0,19.11,19.14,19.05,19.14,28000.0
2015-05-14 09:50:00,19.14,19.15,19.12,19.14,33300.0,19.14,19.15,19.12,19.14,33300.0
2015-05-14 09:55:00,19.14,19.16,19.12,19.13,29200.0,19.14,19.16,19.12,19.13,29200.0
2015-05-14 10:00:00,19.14,19.15,19.12,19.14,23800.0,19.14,19.15,19.12,19.14,23800.0
2015-05-14 10:05:00,19.14,19.17,19.13,19.16,27100.0,19.14,19.17,19.13,19.16,27100.0
2015-05-14 10:10:00,19.16,19.2,19.16,19.2,26600.0,19.16,19.2,19.16,19.2,26600.0
2015-05-14 10:15:00,19.2,19.22,19.2,19.2,27400.0,19.2,19.22,19.2,19.2,27400.0
2015-05-14 10:20:00,19.2,19.21,19.2,19.21,17300.0,19.2,19.21,19.2,19.21,17300.0
2015-05-14 10:25:00,19.21,19.21,19.17,19.2,22300.0,19.21,19.21,19.17,19.2,22300.0
2015-05-14 10:30:00,19.2,19.21,19.19,19.21,17500.0,19.2,19.21,19.19,19.21,17500.0
2015-05-14 10:35:00,19.21,19.23,19.2,19.21,24100.0,19.21,19.23,19.2,19.21,24100.0
2015-05-14 10:40:00,19.22,19.22,19.17,19.18,26700.0,19.22,19.22,19.17,19.18,26700.0
2015-05-14 10:45:00,19.17,19.18,19.15,19.17,21500.0,19.17,19.18,19.15,19.17,21500.0
2015-05-14 10:50:00,19.17,19.18,19.16,19.17,15900.0,19.17,19.18,19.16,19.17,15900.0
2015-05-14 10:55:00,19.18,19.2,19.18,19.19,36400.0,19.18,19.2,19.18,19.19,36400.0
2015-05-14 11:00:00,19.19,19.23,19.19,19.21,30300.0,19.19,19.23,19.19,19.21,30300.0
2015-05-14 11:05:00,19.21,19.23,19.21,19.22,27300.0,19.21,19.23,19.21,19.22,27300.0
2015-05-14 11:10:00,19.22,19.24,19.19,19.2,41500.0,19.22,19.24,19.19,19.2,41500.0
2015-05-14 11:15:00,19.2,19.21,19.18,19.2,23600.0,19.2,19.21,19.18,19.2,23600.0
2015-05-14 11:20:00,19.2,19.2,19.19,19.2,7300.0,19.2,19.2,19.19,19.2,7300.0
2015-05-14 11:25:00,19.2,19.23,19.17,19.22,57700.0,19.2,19.23,19.17,19.22,57700.0
2015-05-14 11:30:00,19.23,19.26,19.21,19.26,58300.0,19.23,19.26,19.21,19.26,58300.0
2015-05-14 11:35:00,19.26,19.27,19.25,19.27,8700.0,19.26,19.27,19.25,19.27,8700.0
2015-05-14 11:40:00,19.27,19.29,19.26,19.29,41100.0,19.27,19.29,19.26,19.29,41100.0
2015-05-14 11:45:00,19.29,19.32,19.27,19.28,65900.0,19.29,19.32,19.27,19.28,65900.0
2015-05-14 11:50:00,19.28,19.3,19.27,19.29,13300.0,19.28,19.3,19.27,19.29,13300.0
2015-05-14 11:55:00,19.28,19.29,19.26,19.28,22500.0,19.28,19.29,19.26,19.28,22500.0
2015-05-14 12:00:00,19.28,19.28,19.26,19.27,17000.0,19.28,19.28,19.26,19.27,17000.0
2015-05-14 12:05:00,19.27,19.27,19.23,19.25,23600.0,19.27,19.27,19.23,19.25,23600.0
2015-05-14 12:10:00,19.26,19.26,19.24,19.25,12200.0,19.26,19.26,19.24,19.25,12200.0
2015-05-14 12:15:00,19.25,19.26,19.24,19.26,30600.0,19.25,19.26,19.24,19.26,30600.0
2015-05-14 12:20:00,19.25,19.26,19.23,19.23,45100.0,19.25,19.26,19.23,19.23,45100.0
2015-05-14 12:25:00,19.23,19.25,19.23,19.23,65500.0,19.23,19.25,19.23,19.23,65500.0
2015-05-14 12:30:00,19.23,19.24,19.21,19.23,28200.0,19.23,19.24,19.21,19.23,28200.0
2015-05-14 12:35:00,19.23,19.25,19.23,19.25,7800.0,19.23,19.25,19.23,19.25,7800.0
2015-05-14 12:40:00,19.25,19.27,19.24,19.27,19500.0,19.25,19.27,19.24,19.27,19500.0
2015-05-14 12:45:00,19.27,19.28,19.24,19.25,34100.0,19.27,19.28,19.24,19.25,34100.0
2015-05-14 12:50:00,19.25,19.26,19.24,19.25,20800.0,19.25,19.26,19.24,19.25,20800.0
2015-05-14 12:55:00,19.25,19.27,19.24,19.27,27200.0,19.25,19.27,19.24,19.27,27200.0
2015-05-14 13:00:00,19.27,19.27,19.24,19.26,32700.0,19.27,19.27,19.24,19.26,32700.0
2015-05-14 13:05:00,19.27,19.27,19.24,19.26,41000.0,19.27,19.27,19.24,19.26,41000.0
2015-05-14 13:10:00,19.26,19.27,19.26,19.27,3000.0,19.26,19.27,19.26,19.27,3000.0
2015-05-14 13:15:00,19.27,19.28,19.25,19.25,31300.0,19.27,19.28,19.25,19.25,31300.0
2015-05-14 13:20:00,19.25,19.27,19.24,19.27,13500.0,19.25,19.27,19.24,19.27,13500.0
2015-05-14 13:25:00,19.27,19.27,19.26,19.27,18900.0,19.27,19.27,19.26,19.27,18900.0
2015-05-14 13:30:00,19.27,19.28,19.26,19.28,48200.0,19.27,19.28,19.26,19.28,48200.0
2015-05-14 13:35:00,19.28,19.29,19.27,19.29,13500.0,19.28,19.29,19.27,19.29,13500.0
2015-05-14 13:40:00,19.29,19.29,19.27,19.28,47900.0,19.29,19.29,19.27,19.28,47900.0
2015-05-14 13:45:00,19.27,19.3,19.27,19.29,34800.0,19.27,19.3,19.27,19.29,34800.0
2015-05-14 13:50:00,19.29,19.31,19.29,19.3,63600.0,19.29,19.31,19.29,19.3,63600.0
2015-05-14 13:55:00,19.3,19.3,19.29,19.29,26200.0,19.3,19.3,19.29,19.29,26200.0
2015-05-14 14:00:00,19.29,19.3,19.28,19.3,6600.0,19.29,19.3,19.28,19.3,6600.0
2015-05-14 14:05:00,19.3,19.31,19.28,19.29,39400.0,19.3,19.31,19.28,19.29,39400.0
2015-05-14 14:10:00,19.3,19.3,19.27,19.28,24400.0,19.3,19.3,19.27,19.28,24400.0
2015-05-14 14:15:00,19.28,19.3,19.27,19.29,30500.0,19.28,19.3,19.27,19.29,30500.0
2015-05-14 14:20:00,19.29,19.29,19.25,19.25,23300.0,19.29,19.29,19.25,19.25,23300.0
2015-05-14 14:25:00,19.26,19.26,19.24,19.24,29600.0,19.26,19.26,19.24,19.24,29600.0
2015-05-14 14:30:00,19.25,19.27,19.24,19.27,32900.0,19.25,19.27,19.24,19.27,32900.0
2015-05-14 14:35:00,19.27,19.27,19.25,19.26,40000.0,19.27,19.27,19.25,19.26,40000.0
2015-05-14 14:40:00,19.27,19.27,19.23,19.25,31500.0,19.27,19.27,19.23,19.25,31500.0
2015-05-14 14:45:00,19.25,19.26,19.25,19.26,45600.0,19.25,19.26,19.25,19.26,45600.0
2015-05-14 14:50:00,19.26,19.28,19.26,19.26,25300.0,19.26,19.28,19.26,19.26,25300.0
2015-05-14 14:55:00,19.26,19.27,19.24,19.27,41500.0,19.26,19.27,19.24,19.27,41500.0
2015-05-14 15:00:00,19.28,19.28,19.25,19.25,35300.0,19.28,19.28,19.25,19.25,35300.0
2015-05-14 15:05:00,19.25,19.26,19.25,19.26,15200.0,19.25,19.26,19.25,19.26,15200.0
2015-05-14 15:10:00,19.26,19.27,19.25,19.27,22800.0,19.26,19.27,19.25,19.27,22800.0
2015-05-14 15:15:00,19.27,19.27,19.25,19.25,20700.0,19.27,19.27,19.25,19.25,20700.0
2015-05-14 15:20:00,19.26,19.27,19.25,19.27,40800.0,19.26,19.27,19.25,19.27,40800.0
2015-05-14 15:25:00,19.27,19.27,19.25,19.27,40700.0,19.27,19.27,19.25,19.27,40700.0
2015-05-14 15:30:00,19.27,19.27,19.24,19.26,33000.0,19.27,19.27,19.24,19.26,33000.0
2015-05-14 15:35:00,19.26,19.29,19.25,19.29,35600.0,19.26,19.29,19.25,19.29,35600.0
2015-05-14 15:40:00,19.29,19.29,19.26,19.27,54000.0,19.29,19.29,19.26,19.27,54000.0
2015-05-14 15:45:00,19.28,19.29,19.27,19.29,41000.0,19.28,19.29,19.27,19.29,41000.0
2015-05-14 15:50:00,19.29,19.3,19.27,19.27,130800.0,19.29,19.3,19.27,19.27,130800.0
2015-05-14 15:55:00,19.27,19.28,19.25,19.27,220600.0,19.27,19.28,19.25,19.27,220600.0
2015-05-15 09:30:00,19.24,19.31,19.21,19.25,47300.0,19.24,19.31,19.21,19.25,47300.0
2015-05-15 09:35:00,19.26,19.27,19.2,19.22,132300.0,19.26,19.27,19.2,19.22,132300.0
2015-05-15 09:40:00,19.22,19.23,19.17,19.17,74800.0,19.22,19.23,19.17,19.17,74800.0
2015-05-15 09:45:00,19.16,19.26,19.16,19.26,39200.0,19.16,19.26,19.16,19.26,39200.0
2015-05-15 09:50:00,19.26,19.27,19.21,19.22,44500.0,19.26,19.27,19.21,19.22,44500.0
2015-05-15 09:55:00,19.23,19.25,19.22,19.23,31200.0,19.23,19.25,19.22,19.23,31200.0
2015-05-15 10:00:00,19.23,19.24,19.18,19.2,33000.0,19.23,19.24,19.18,19.2,33000.0
2015-05-15 10:05:00,19.2,19.25,19.2,19.23,33600.0,19.2,19.25,19.2,19.23,33600.0
2015-05-15 10:10:00,19.24,19.24,19.2,19.21,42000.0,19.24,19.24,19.2,19.21,42000.0
2015-05-15 10:15:00,19.21,19.25,19.21,19.23,16800.0,19.21,19.25,19.21,19.23,16800.0
2015-05-15 10:20:00,19.23,19.24,19.21,19.21,19300.0,19.23,19.24,19.21,19.21,19300.0
2015-05-15 10:25:00,19.21,19.24,19.21,19.24,24900.0,19.21,19.24,19.21,19.24,24900.0
2015-05-15 10:30:00,19.23,19.25,19.2,19.21,36100.0,19.23,19.25,19.2,19.21,36100.0
2015-05-15 10:35:00,19.21,19.22,19.2,19.21,15200.0,19.21,19.22,19.2,19.21,15200.0
2015-05-15 10:40:00,19.21,19.24,19.21,19.24,30700.0,19.21,19.24,19.21,19.24,30700.0
2015-05-15 10:45:00,19.23,19.24,19.22,19.23,20400.0,19.23,19.24,19.22,19.23,20400.0
2015-05-15 10:50:00,19.23,19.25,19.23,19.25,13300.0,19.23,19.25,19.23,19.25,13300.0
2015-05-15 10:55:00,19.25,19.25,19.2,19.23,26600.0,19.25,19.25,19.2,19.23,26600.0
2015-05-15 11:00:00,19.23,19.23,19.2,19.21,32300.0,19.23,19.23,19.2,19.21,32300.0
2015-05-15 11:05:00,19.21,19.24,19.21,19.23,24600.0,19.21,19.24,19.21,19.23,24600.0
2015-05-15 11:10:00,19.22,19.22,19.19,19.21,28900.0,19.22,19.22,19.19,19.21,28900.0
2015-05-15 11:15:00,19.21,19.25,19.19,19.2,50900.0,19.21,19.25,19.19,19.2,50900.0
2015-05-15 11:20:00,19.2,19.24,19.2,19.23,32800.0,19.2,19.24,19.2,19.23,32800.0
2015-05-15 11:25:00,19.22,19.23,19.2,19.21,33300.0,19.22,19.23,19.2,19.21,33300.0
2015-05-15 11:30:00,19.21,19.23,19.2,19.22,26000.0,19.21,19.23,19.2,19.22,26000.0
2015-05-15 11:35:00,19.23,19.24,19.21,19.22,23500.0,19.23,19.24,19.21,19.22,23500.0
2015-05-15 11:40:00,19.22,19.23,19.21,19.22,16700.0,19.22,19.23,19.21,19.22,16700.0
2015-05-15 11:45:00,19.23,19.23,19.21,19.21,17600.0,19.23,19.23,19.21,19.21,17600.0
2015-05-15 11:50:00,19.2,19.21,19.19,19.21,14800.0,19.2,19.21,19.19,19.21,14800.0
2015-05-15 11:55:00,19.21,19.21,19.17,19.18,17700.0,19.21,19.21,19.17,19.18,17700.0
2015-05-15 12:00:00,19.18,19.2,19.17,19.2,15800.0,19.18,19.2,19.17,19.2,15800.0
2015-05-15 12:05:00,19.2,19.2,19.17,19.18,16500.0,19.2,19.2,19.17,19.18,16500.0
2015-05-15 12:10:00,19.18,19.2,19.17,19.18,20700.0,19.18,19.2,19.17,19.18,20700.0
2015-05-15 12:15:00,19.19,19.19,19.18,19.19,4300.0,19.19,19.19,19.18,19.19,4300.0
2015-05-15 12:20:00,19.19,19.2,19.18,19.2,22100.0,19.19,19.2,19.18,19.2,22100.0
2015-05-15 12:25:00,19.2,19.21,19.19,19.2,12100.0,19.2,19.21,19.19,19.2,12100.0
2015-05-15 12:30:00,19.2,19.21,19.19,19.21,9900.0,19.2,19.21,19.19,19.21,9900.0
2015-05-15 12:35:00,19.21,19.22,19.2,19.21,9000.0,19.21,19.22,19.2,19.21,9000.0
2015-05-15 12:40:00,19.21,19.22,19.19,19.2,25400.0,19.21,19.22,19.19,19.2,25400.0
2015-05-15 12:45:00,19.21,19.21,19.2,19.21,3000.0,19.21,19.21,19.2,19.21,3000.0
2015-05-15 12:50:00,19.21,19.21,19.2,19.21,6900.0,19.21,19.21,19.2,19.21,6900.0
2015-05-15 12:55:00,19.21,19.21,19.18,19.19,21800.0,19.21,19.21,19.18,19.19,21800.0
2015-05-15 13:00:00,19.19,19.19,19.18,19.18,13700.0,19.19,19.19,19.18,19.18,13700.0
2015-05-15 13:05:00,19.18,19.2,19.18,19.19,12100.0,19.18,19.2,19.18,19.19,12100.0
2015-05-15 13:10:00,19.19,19.2,19.19,19.2,3800.0,19.19,19.2,19.19,19.2,3800.0
2015-05-15 13:15:00,19.2,19.2,19.16,19.19,41700.0,19.2,19.2,19.16,19.19,41700.0
2015-05-15 13:20:00,19.2,19.2,19.19,19.2,3700.0,19.2,19.2,19.19,19.2,3700.0
2015-05-15 13:25:00,19.2,19.2,19.18,19.19,12500.0,19.2,19.2,19.18,19.19,12500.0
2015-05-15 13:30:00,19.19,19.19,19.18,19.19,10600.0,19.19,19.19,19.18,19.19,10600.0
2015-05-15 13:35:00,19.19,19.2,19.18,19.2,16400.0,19.19,19.2,19.18,19.2,16400.0
2015-05-15 13:40:00,19.19,19.2,19.18,19.18,24100.0,19.19,19.2,19.18,19.18,24100.0
2015-05-15 13:45:00,19.19,19.19,19.18,19.19,5100.0,19.19,19.19,19.18,19.19,5100.0
2015-05-15 13:50:00,19.19,19.19,19.16,19.18,23600.0,19.19,19.19,19.16,19.18,23600.0
2015-05-15 13:55:00,19.17,19.19,19.17,19.17,15000.0,19.17,19.19,19.17,19.17,15000.0
2015-05-15 14:00:00,19.18,19.18,19.15,19.16,13400.0,19.18,19.18,19.15,19.16,13400.0
2015-05-15 14:05:00,19.17,19.17,19.13,19.14,42300.0,19.17,19.17,19.13,19.14,42300.0
2015-05-15 14:10:00,19.14,19.16,19.14,19.16,60700.0,19.14,19.16,19.14,19.16,60700.0
2015-05-15 14:15:00,19.16,19.18,19.15,19.18,23400.0,19.16,19.18,19.15,19.18,23400.0
2015-05-15 14:20:00,19.18,19.18,19.17,19.18,5700.0,19.18,19.18,19.17,19.18,5700.0
2015-05-15 14:25:00,19.18,19.2,19.16,19.2,56300.0,19.18,19.2,19.16,19.2,56300.0
2015-05-15 14:30:00,19.2,19.2,19.19,19.2,5800.0,19.2,19.2,19.19,19.2,5800.0
2015-05-15 14:35:00,19.19,19.23,19.19,19.23,24600.0,19.19,19.23,19.19,19.23,24600.0
2015-05-15 14:40:00,19.23,19.23,19.22,19.23,6200.0,19.23,19.23,19.22,19.23,6200.0
2015-05-15 14:45:00,19.23,19.24,19.22,19.23,34400.0,19.23,19.24,19.22,19.23,34400.0
2015-05-15 14:50:00,19.23,19.23,19.22,19.23,15200.0,19.23,19.23,19.22,19.23,15200.0
2015-05-15 14:55:00,19.23,19.24,19.22,19.24,38100.0,19.23,19.24,19.22,19.24,38100.0
2015-05-15 15:00:00,19.23,19.24,19.23,19.23,18900.0,19.23,19.24,19.23,19.23,18900.0
2015-05-15 15:05:00,19.23,19.24,19.23,19.24,13200.0,19.23,19.24,19.23,19.24,13200.0
2015-05-15 15:10:00,19.23,19.24,19.23,19.24,24500.0,19.23,19.24,19.23,19.24,24500.0
2015-05-15 15:15:00,19.23,19.24,19.23,19.23,31000.0,19.23,19.24,19.23,19.23,31000.0
2015-05-15 15:20:00,19.23,19.24,19.23,19.24,12100.0,19.23,19.24,19.23,19.24,12100.0
2015-05-15 15:25:00,19.23,19.24,19.21,19.21,35900.0,19.23,19.24,19.21,19.21,35900.0
2015-05-15 15:30:00,19.21,19.22,19.21,19.21,24400.0,19.21,19.22,19.21,19.21,24400.0
2015-05-15 15:35:00,19.21,19.26,19.21,19.26,87900.0,19.21,19.26,19.21,19.26,87900.0
2015-05-15 15:40:00,19.26,19.26,19.2,19.2,100900.0,19.26,19.26,19.2,19.2,100900.0
2015-05-15 15:45:00,19.21,19.21,19.19,19.19,58100.0,19.21,19.21,19.19,19.19,58100.0
2015-05-15 15:50:00,19.2,19.21,19.18,19.18,193900.0,19.2,19.21,19.18,19.18,193900.0
2015-05-15 15:55:00,19.18,19.2,19.18,19.2,270400.0,19.18,19.2,19.18,19.2,270400.0
2015-05-18 09:30:00,19.24,19.3,19.15,19.19,95500.0,19.24,19.3,19.15,19.19,95500.0
2015-05-18 09:35:00,19.2,19.2,19.1,19.2,117300.0,19.2,19.2,19.1,19.2,117300.0
2015-05-18 09:40:00,19.2,19.29,19.19,19.24,58100.0,19.2,19.29,19.19,19.24,58100.0
2015-05-18 09:45:00,19.24,19.29,19.24,19.29,37900.0,19.24,19.29,19.24,19.29,37900.0
2015-05-18 09:50:00,19.29,19.32,19.24,19.26,43300.0,19.29,19.32,19.24,19.26,43300.0
2015-05-18 09:55:00,19.27,19.34,19.26,19.34,30000.0,19.27,19.34,19.26,19.34,30000.0
2015-05-18 10:00:00,19.35,19.39,19.34,19.35,158600.0,19.35,19.39,19.34,19.35,158600.0
2015-05-18 10:05:00,19.34,19.44,19.34,19.39,152300.0,19.34,19.44,19.34,19.39,152300.0
2015-05-18 10:10:00,19.4,19.41,19.38,19.41,19400.0,19.4,19.41,19.38,19.41,19400.0
2015-05-18 10:15:00,19.4,19.42,19.37,19.41,49300.0,19.4,19.42,19.37,19.41,49300.0
2015-05-18 10:20:00,19.4,19.43,19.37,19.39,42700.0,19.4,19.43,19.37,19.39,42700.0
2015-05-18 10:25:00,19.39,19.4,19.33,19.34,31400.0,19.39,19.4,19.33,19.34,31400.0
2015-05-18 10:30:00,19.34,19.36,19.29,19.29,86700.0,19.34,19.36,19.29,19.29,86700.0
2015-05-18 10:35:00,19.29,19.32,19.29,19.31,23300.0,19.29,19.32,19.29,19.31,23300.0
2015-05-18 10:40:00,19.31,19.32,19.28,19.3,42600.0,19.31,19.32,19.28,19.3,42600.0
2015-05-18 10:45:00,19.3,19.32,19.28,19.31,102400.0,19.3,19.32,19.28,19.31,102400.0
2015-05-18 10:50:00,19.3,19.33,19.3,19.32,11100.0,19.3,19.33,19.3,19.32,11100.0
2015-05-18 10:55:00,19.32,19.33,19.3,19.31,16700.0,19.32,19.33,19.3,19.31,16700.0
2015-05-18 11:00:00,19.3,19.32,19.28,19.29,22100.0,19.3,19.32,19.28,19.29,22100.0
2015-05-18 11:05:00,19.29,19.3,19.28,19.3,13800.0,19.29,19.3,19.28,19.3,13800.0
2015-05-18 11:10:00,19.3,19.31,19.3,19.31,19300.0,19.3,19.31,19.3,19.31,19300.0
2015-05-18 11:15:00,19.31,19.32,19.28,19.31,37400.0,19.31,19.32,19.28,19.31,37400.0
2015-05-18 11:20:00,19.32,19.35,19.3,19.35,106700.0,19.32,19.35,19.3,19.35,106700.0
2015-05-18 11:25:00,19.35,19.38,19.35,19.38,15200.0,19.35,19.38,19.35,19.38,15200.0
2015-05-18 11:30:00,19.38,19.41,19.37,19.4,29700.0,19.38,19.41,19.37,19.4,29700.0
2015-05-18 11:35:00,19.39,19.4,19.38,19.39,16400.0,19.39,19.4,19.38,19.39,16400.0
2015-05-18 11:40:00,19.39,19.4,19.37,19.38,27700.0,19.39,19.4,19.37,19.38,27700.0
2015-05-18 11:45:00,19.38,19.4,19.37,19.39,8400.0,19.38,19.4,19.37,19.39,8400.0
2015-05-18 11:50:00,19.39,19.4,19.37,19.38,29300.0,19.39,19.4,19.37,19.38,29300.0
2015-05-18 11:55:00,19.38,19.4,19.37,19.4,11500.0,19.38,19.4,19.37,19.4,11500.0
2015-05-18 12:00:00,19.39,19.4,19.38,19.39,18000.0,19.39,19.4,19.38,19.39,18000.0
2015-05-18 12:05:00,19.39,19.4,19.38,19.39,47200.0,19.39,19.4,19.38,19.39,47200.0
2015-05-18 12:10:00,19.39,19.4,19.39,19.39,5000.0,19.39,19.4,19.39,19.39,5000.0
2015-05-18 12:15:00,19.39,19.4,19.39,19.4,4600.0,19.39,19.4,19.39,19.4,4600.0
2015-05-18 12:20:00,19.39,19.4,19.39,19.4,11700.0,19.39,19.4,19.39,19.4,11700.0
2015-05-18 12:25:00,19.4,19.42,19.39,19.42,31300.0,19.4,19.42,19.39,19.42,31300.0
2015-05-18 12:30:00,19.42,19.42,19.38,19.39,31400.0,19.42,19.42,19.38,19.39,31400.0
2015-05-18 12:35:00,19.39,19.41,19.38,19.41,25100.0,19.39,19.41,19.38,19.41,25100.0
2015-05-18 12:40:00,19.41,19.41,19.4,19.41,4100.0,19.41,19.41,19.4,19.41,4100.0
2015-05-18 12:45:00,19.41,19.41,19.38,19.38,17800.0,19.41,19.41,19.38,19.38,17800.0
2015-05-18 12:50:00,19.38,19.4,19.36,19.4,54200.0,19.38,19.4,19.36,19.4,54200.0
2015-05-18 12:55:00,19.4,19.41,19.39,19.41,6500.0,19.4,19.41,19.39,19.41,6500.0
2015-05-18 13:00:00,19.41,19.41,19.4,19.4,27900.0,19.41,19.41,19.4,19.4,27900.0
2015-05-18 13:05:00,19.39,19.4,19.38,19.4,35700.0,19.39,19.4,19.38,19.4,35700.0
2015-05-18 13:10:00,19.41,19.41,19.4,19.4,4400.0,19.41,19.41,19.4,19.4,4400.0
2015-05-18 13:15:00,19.4,19.41,19.37,19.39,59000.0,19.4,19.41,19.37,19.39,59000.0
2015-05-18 13:20:00,19.4,19.41,19.39,19.41,4900.0,19.4,19.41,19.39,19.41,4900.0
2015-05-18 13:25:00,19.41,19.41,19.38,19.39,28000.0,19.41,19.41,19.38,19.39,28000.0
2015-05-18 13:30:00,19.38,19.39,19.38,19.39,9100.0,19.38,19.39,19.38,19.39,9100.0
2015-05-18 13:35:00,19.38,19.4,19.35,19.39,81500.0,19.38,19.4,19.35,19.39,81500.0
2015-05-18 13:40:00,19.39,19.4,19.39,19.39,6100.0,19.39,19.4,19.39,19.39,6100.0
2015-05-18 13:45:00,19.39,19.4,19.39,19.39,7700.0,19.39,19.4,19.39,19.39,7700.0
2015-05-18 13:50:00,19.39,19.4,19.39,19.39,11100.0,19.39,19.4,19.39,19.39,11100.0
2015-05-18 13:55:00,19.39,19.41,19.39,19.41,49600.0,19.39,19.41,19.39,19.41,49600.0
2015-05-18 14:00:00,19.41,19.42,19.4,19.42,40300.0,19.41,19.42,19.4,19.42,40300.0
2015-05-18 14:05:00,19.43,19.47,19.42,19.45,36400.0,19.43,19.47,19.42,19.45,36400.0
2015-05-18 14:10:00,19.45,19.45,19.43,19.43,15600.0,19.45,19.45,19.43,19.43,15600.0
2015-05-18 14:15:00,19.44,19.44,19.39,19.43,76300.0,19.44,19.44,19.39,19.43,76300.0
2015-05-18 14:20:00,19.44,19.44,19.42,19.44,12700.0,19.44,19.44,19.42,19.44,12700.0
2015-05-18 14:25:00,19.44,19.44,19.38,19.39,72600.0,19.44,19.44,19.38,19.39,72600.0
2015-05-18 14:30:00,19.4,19.42,19.4,19.42,31900.0,19.4,19.42,19.4,19.42,31900.0
2015-05-18 14:35:00,19.42,19.45,19.41,19.45,26700.0,19.42,19.45,19.41,19.45,26700.0
2015-05-18 14:40:00,19.45,19.45,19.44,19.45,7100.0,19.45,19.45,19.44,19.45,7100.0
2015-05-18 14:45:00,19.45,19.46,19.44,19.45,21100.0,19.45,19.46,19.44,19.45,21100.0
2015-05-18 14:50:00,19.45,19.45,19.41,19.42,39000.0,19.45,19.45,19.41,19.42,39000.0
2015-05-18 14:55:00,19.42,19.42,19.39,19.42,51100.0,19.42,19.42,19.39,19.42,51100.0
2015-05-18 15:00:00,19.42,19.45,19.42,19.44,63000.0,19.42,19.45,19.42,19.44,63000.0
2015-05-18 15:05:00,19.44,19.46,19.43,19.46,22900.0,19.44,19.46,19.43,19.46,22900.0
2015-05-18 15:10:00,19.46,19.46,19.45,19.46,11900.0,19.46,19.46,19.45,19.46,11900.0
2015-05-18 15:15:00,19.46,19.46,19.43,19.44,42700.0,19.46,19.46,19.43,19.44,42700.0
2015-05-18 15:20:00,19.44,19.44,19.43,19.44,11800.0,19.44,19.44,19.43,19.44,11800.0
2015-05-18 15:25:00,19.44,19.46,19.43,19.45,42900.0,19.44,19.46,19.43,19.45,42900.0
2015-05-18 15:30:00,19.45,19.46,19.42,19.43,45900.0,19.45,19.46,19.42,19.43,45900.0
2015-05-18 15:35:00,19.44,19.44,19.41,19.44,71700.0,19.44,19.44,19.41,19.44,71700.0
2015-05-18 15:40:00,19.45,19.47,19.44,19.45,82900.0,19.45,19.47,19.44,19.45,82900.0
2015-05-18 15:45:00,19.45,19.49,19.45,19.48,116500.0,19.45,19.49,19.45,19.48,116500.0
2015-05-18 15:50:00,19.48,19.49,19.48,19.48,108800.0,19.48,19.49,19.48,19.48,108800.0
2015-05-18 15:55:00,19.48,19.49,19.47,19.48,200500.0,19.48,19.49,19.47,19.48,200500.0
2015-05-19 09:30:00,19.46,19.6,19.45,19.6,57500.0,19.46,19.6,19.45,19.6,57500.0
2015-05-19 09:35:00,19.59,19.6,19.48,19.5,41300.0,19.59,19.6,19.48,19.5,41300.0
2015-05-19 09:40:00,19.49,19.54,19.41,19.49,168200.0,19.49,19.54,19.41,19.49,168200.0
2015-05-19 09:45:00,19.49,19.51,19.45,19.46,30400.0,19.49,19.51,19.45,19.46,30400.0
2015-05-19 09:50:00,19.46,19.47,19.4,19.41,59900.0,19.46,19.47,19.4,19.41,59900.0
2015-05-19 09:55:00,19.41,19.43,19.4,19.41,17500.0,19.41,19.43,19.4,19.41,17500.0
2015-05-19 10:00:00,19.42,19.43,19.38,19.4,37100.0,19.42,19.43,19.38,19.4,37100.0
2015-05-19 10:05:00,19.4,19.41,19.39,19.41,23100.0,19.4,19.41,19.39,19.41,23100.0
2015-05-19 10:10:00,19.41,19.41,19.37,19.4,31500.0,19.41,19.41,19.37,19.4,31500.0
2015-05-19 10:15:00,19.4,19.42,19.4,19.42,17200.0,19.4,19.42,19.4,19.42,17200.0
2015-05-19 10:20:00,19.42,19.42,19.38,19.39,22600.0,19.42,19.42,19.38,19.39,22600.0
2015-05-19 10:25:00,19.39,19.4,19.38,19.39,21000.0,19.39,19.4,19.38,19.39,21000.0
2015-05-19 10:30:00,19.38,19.4,19.38,19.39,16800.0,19.38,19.4,19.38,19.39,16800.0
2015-05-19 10:35:00,19.39,19.4,19.38,19.4,23100.0,19.39,19.4,19.38,19.4,23100.0
2015-05-19 10:40:00,19.39,19.4,19.39,19.4,10400.0,19.39,19.4,19.39,19.4,10400.0
2015-05-19 10:45:00,19.4,19.4,19.39,19.39,14700.0,19.4,19.4,19.39,19.39,14700.0
2015-05-19 10:50:00,19.4,19.41,19.39,19.41,65800.0,19.4,19.41,19.39,19.41,65800.0
2015-05-19 10:55:00,19.41,19.41,19.4,19.41,18000.0,19.41,19.41,19.4,19.41,18000.0
2015-05-19 11:00:00,19.41,19.42,19.4,19.42,15600.0,19.41,19.42,19.4,19.42,15600.0
2015-05-19 11:05:00,19.42,19.42,19.39,19.42,23400.0,19.42,19.42,19.39,19.42,23400.0
2015-05-19 11:10:00,19.41,19.42,19.39,19.39,21400.0,19.41,19.42,19.39,19.39,21400.0
2015-05-19 11:15:00,19.39,19.41,19.39,19.39,18100.0,19.39,19.41,19.39,19.39,18100.0
2015-05-19 11:20:00,19.38,19.4,19.38,19.4,8900.0,19.38,19.4,19.38,19.4,8900.0
2015-05-19 11:25:00,19.4,19.4,19.38,19.39,41300.0,19.4,19.4,19.38,19.39,41300.0
2015-05-19 11:30:00,19.39,19.41,19.39,19.4,17800.0,19.39,19.41,19.39,19.4,17800.0
2015-05-19 11:35:00,19.4,19.41,19.39,19.39,16200.0,19.4,19.41,19.39,19.39,16200.0
2015-05-19 11:40:00,19.39,19.4,19.37,19.39,21600.0,19.39,19.4,19.37,19.39,21600.0
2015-05-19 11:45:00,19.39,19.4,19.38,19.4,22800.0,19.39,19.4,19.38,19.4,22800.0
2015-05-19 11:50:00,19.4,19.4,19.37,19.38,25300.0,19.4,19.4,19.37,19.38,25300.0
2015-05-19 11:55:00,19.38,19.39,19.37,19.37,17700.0,19.38,19.39,19.37,19.37,17700.0
2015-05-19 12:00:00,19.37,19.39,19.37,19.39,11100.0,19.37,19.39,19.37,19.39,11100.0
2015-05-19 12:05:00,19.38,19.39,19.37,19.38,25000.0,19.38,19.39,19.37,19.38,25000.0
2015-05-19 12:10:00,19.38,19.39,19.37,19.38,14000.0,19.38,19.39,19.37,19.38,14000.0
2015-05-19 12:15:00,19.38,19.38,19.36,19.37,17900.0,19.38,19.38,19.36,19.37,17900.0
2015-05-19 12:20:00,19.37,19.37,19.35,19.36,9800.0,19.37,19.37,19.35,19.36,9800.0
2015-05-19 12:25:00,19.36,19.37,19.33,19.33,25100.0,19.36,19.37,19.33,19.33,25100.0
2015-05-19 12:30:00,19.33,19.35,19.33,19.35,5700.0,19.33,19.35,19.33,19.35,5700.0
2015-05-19 12:35:00,19.35,19.36,19.35,19.36,8100.0,19.35,19.36,19.35,19.36,8100.0
2015-05-19 12:40:00,19.36,19.38,19.36,19.38,16100.0,19.36,19.38,19.36,19.38,16100.0
2015-05-19 12:45:00,19.37,19.39,19.37,19.38,16200.0,19.37,19.39,19.37,19.38,16200.0
2015-05-19 12:50:00,19.39,19.39,19.38,19.39,2400.0,19.39,19.39,19.38,19.39,2400.0
2015-05-19 12:55:00,19.39,19.39,19.36,19.37,17200.0,19.39,19.39,19.36,19.37,17200.0
2015-05-19 13:00:00,19.38,19.38,19.36,19.37,7500.0,19.38,19.38,19.36,19.37,7500.0
2015-05-19 13:05:00,19.37,19.38,19.35,19.35,21600.0,19.37,19.38,19.35,19.35,21600.0
2015-05-19 13:10:00,19.36,19.38,19.35,19.38,8000.0,19.36,19.38,19.35,19.38,8000.0
2015-05-19 13:15:00,19.38,19.38,19.37,19.37,3300.0,19.38,19.38,19.37,19.37,3300.0
2015-05-19 13:20:00,19.38,19.39,19.36,19.36,20100.0,19.38,19.39,19.36,19.36,20100.0
2015-05-19 13:25:00,19.36,19.38,19.36,19.38,4400.0,19.36,19.38,19.36,19.38,4400.0
2015-05-19 13:30:00,19.38,19.38,19.37,19.38,4000.0,19.38,19.38,19.37,19.38,4000.0
2015-05-19 13:35:00,19.38,19.39,19.37,19.39,11000.0,19.38,19.39,19.37,19.39,11000.0
2015-05-19 13:40:00,19.39,19.43,19.39,19.42,11600.0,19.39,19.43,19.39,19.42,11600.0
2015-05-19 13:45:00,19.43,19.43,19.4,19.4,28300.0,19.43,19.43,19.4,19.4,28300.0
2015-05-19 13:50:00,19.4,19.42,19.4,19.42,5900.0,19.4,19.42,19.4,19.42,5900.0
2015-05-19 13:55:00,19.42,19.44,19.41,19.44,33600.0,19.42,19.44,19.41,19.44,33600.0
2015-05-19 14:00:00,19.44,19.47,19.43,19.46,33100.0,19.44,19.47,19.43,19.46,33100.0
2015-05-19 14:05:00,19.47,19.48,19.46,19.48,19400.0,19.47,19.48,19.46,19.48,19400.0
2015-05-19 14:10:00,19.48,19.48,19.47,19.47,7900.0,19.48,19.48,19.47,19.47,7900.0
2015-05-19 14:15:00,19.48,19.48,19.46,19.46,27100.0,19.48,19.48,19.46,19.46,27100.0
2015-05-19 14:20:00,19.46,19.47,19.45,19.46,17900.0,19.46,19.47,19.45,19.46,17900.0
2015-05-19 14:25:00,19.46,19.47,19.45,19.47,11300.0,19.46,19.47,19.45,19.47,11300.0
2015-05-19 14:30:00,19.47,19.47,19.46,19.46,25100.0,19.47,19.47,19.46,19.46,25100.0
2015-05-19 14:35:00,19.45,19.45,19.41,19.41,21800.0,19.45,19.45,19.41,19.41,21800.0
2015-05-19 14:40:00,19.41,19.44,19.41,19.44,12500.0,19.41,19.44,19.41,19.44,12500.0
2015-05-19 14:45:00,19.44,19.44,19.43,19.44,10600.0,19.44,19.44,19.43,19.44,10600.0
2015-05-19 14:50:00,19.44,19.44,19.43,19.44,18800.0,19.44,19.44,19.43,19.44,18800.0
2015-05-19 14:55:00,19.44,19.44,19.42,19.42,39200.0,19.44,19.44,19.42,19.42,39200.0
2015-05-19 15:00:00,19.42,19.43,19.38,19.38,35600.0,19.42,19.43,19.38,19.38,35600.0
2015-05-19 15:05:00,19.38,19.4,19.38,19.4,19500.0,19.38,19.4,19.38,19.4,19500.0
2015-05-19 15:10:00,19.4,19.4,19.36,19.36,35100.0,19.4,19.4,19.36,19.36,35100.0
2015-05-19 15:15:00,19.36,19.39,19.36,19.39,24100.0,19.36,19.39,19.36,19.39,24100.0
2015-05-19 15:20:00,19.39,19.39,19.37,19.37,35600.0,19.39,19.39,19.37,19.37,35600.0
2015-05-19 15:25:00,19.38,19.38,19.36,19.36,25700.0,19.38,19.38,19.36,19.36,25700.0
2015-05-19 15:30:00,19.36,19.37,19.36,19.37,24000.0,19.36,19.37,19.36,19.37,24000.0
2015-05-19 15:35:00,19.36,19.38,19.36,19.38,44700.0,19.36,19.38,19.36,19.38,44700.0
2015-05-19 15:40:00,19.37,19.38,19.35,19.36,71100.0,19.37,19.38,19.35,19.36,71100.0
2015-05-19 15:45:00,19.36,19.36,19.35,19.35,46200.0,19.36,19.36,19.35,19.35,46200.0
2015-05-19 15:50:00,19.36,19.38,19.35,19.37,117900.0,19.36,19.38,19.35,19.37,117900.0
2015-05-19 15:55:00,19.37,19.4,19.37,19.39,224500.0,19.37,19.4,19.37,19.39,224500.0
2015-05-20 09:30:00,19.46,19.53,19.39,19.45,163700.0,19.46,19.53,19.39,19.45,163700.0
2015-05-20 09:35:00,19.45,19.47,19.41,19.46,36400.0,19.45,19.47,19.41,19.46,36400.0
2015-05-20 09:40:00,19.46,19.53,19.42,19.53,38200.0,19.46,19.53,19.42,19.53,38200.0
2015-05-20 09:45:00,19.53,19.53,19.43,19.44,97100.0,19.53,19.53,19.43,19.44,97100.0
2015-05-20 09:50:00,19.44,19.51,19.44,19.51,30900.0,19.44,19.51,19.44,19.51,30900.0
2015-05-20 09:55:00,19.51,19.56,19.51,19.53,56000.0,19.51,19.56,19.51,19.53,56000.0
2015-05-20 10:00:00,19.52,19.55,19.51,19.55,37300.0,19.52,19.55,19.51,19.55,37300.0
2015-05-20 10:05:00,19.55,19.59,19.54,19.59,31200.0,19.55,19.59,19.54,19.59,31200.0
2015-05-20 10:10:00,19.59,19.59,19.54,19.55,50200.0,19.59,19.59,19.54,19.55,50200.0
2015-05-20 10:15:00,19.55,19.59,19.53,19.59,87600.0,19.55,19.59,19.53,19.59,87600.0
2015-05-20 10:20:00,19.59,19.63,19.58,19.63,102200.0,19.59,19.63,19.58,19.63,102200.0
2015-05-20 10:25:00,19.63,19.67,19.62,19.64,99500.0,19.63,19.67,19.62,19.64,99500.0
2015-05-20 10:30:00,19.64,19.68,19.63,19.68,43400.0,19.64,19.68,19.63,19.68,43400.0
2015-05-20 10:35:00,19.68,19.69,19.64,19.68,101900.0,19.68,19.69,19.64,19.68,101900.0
2015-05-20 10:40:00,19.66,19.67,19.64,19.67,20200.0,19.66,19.67,19.64,19.67,20200.0
2015-05-20 10:45:00,19.67,19.69,19.66,19.69,29100.0,19.67,19.69,19.66,19.69,29100.0
2015-05-20 10:50:00,19.69,19.7,19.65,19.66,54000.0,19.69,19.7,19.65,19.66,54000.0
2015-05-20 10:55:00,19.65,19.66,19.63,19.63,37500.0,19.65,19.66,19.63,19.63,37500.0
2015-05-20 11:00:00,19.63,19.64,19.62,19.63,49900.0,19.63,19.64,19.62,19.63,49900.0
2015-05-20 11:05:00,19.63,19.64,19.62,19.64,8400.0,19.63,19.64,19.62,19.64,8400.0
2015-05-20 11:10:00,19.64,19.64,19.62,19.62,26200.0,19.64,19.64,19.62,19.62,26200.0
2015-05-20 11:15:00,19.63,19.63,19.61,19.62,29700.0,19.63,19.63,19.61,19.62,29700.0
2015-05-20 11:20:00,19.63,19.63,19.62,19.63,6900.0,19.63,19.63,19.62,19.63,6900.0
2015-05-20 11:25:00,19.63,19.64,19.6,19.61,82100.0,19.63,19.64,19.6,19.61,82100.0
2015-05-20 11:30:00,19.61,19.62,19.6,19.62,11200.0,19.61,19.62,19.6,19.62,11200.0
2015-05-20 11:35:00,19.62,19.62,19.58,19.59,30200.0,19.62,19.62,19.58,19.59,30200.0
2015-05-20 11:40:00,19.58,19.61,19.58,19.61,29600.0,19.58,19.61,19.58,19.61,29600.0
2015-05-20 11:45:00,19.61,19.64,19.6,19.64,50100.0,19.61,19.64,19.6,19.64,50100.0
2015-05-20 11:50:00,19.63,19.65,19.61,19.64,59000.0,19.63,19.65,19.61,19.64,59000.0
2015-05-20 11:55:00,19.65,19.65,19.61,19.64,143200.0,19.65,19.65,19.61,19.64,143200.0
2015-05-20 12:00:00,19.64,19.65,19.62,19.62,11200.0,19.64,19.65,19.62,19.62,11200.0
2015-05-20 12:05:00,19.63,19.64,19.62,19.64,25900.0,19.63,19.64,19.62,19.64,25900.0
2015-05-20 12:10:00,19.64,19.64,19.63,19.64,7800.0,19.64,19.64,19.63,19.64,7800.0
2015-05-20 12:15:00,19.64,19.68,19.63,19.68,27900.0,19.64,19.68,19.63,19.68,27900.0
2015-05-20 12:20:00,19.68,19.68,19.68,19.68,6000.0,19.68,19.68,19.68,19.68,6000.0
2015-05-20 12:25:00,19.68,19.69,19.67,19.69,117400.0,19.68,19.69,19.67,19.69,117400.0
2015-05-20 12:30:00,19.69,19.72,19.68,19.7,132500.0,19.69,19.72,19.68,19.7,132500.0
2015-05-20 12:35:00,19.7,19.71,19.68,19.71,24800.0,19.7,19.71,19.68,19.71,24800.0
2015-05-20 12:40:00,19.71,19.71,19.7,19.71,6900.0,19.71,19.71,19.7,19.71,6900.0
2015-05-20 12:45:00,19.71,19.72,19.69,19.71,73200.0,19.71,19.72,19.69,19.71,73200.0
2015-05-20 12:50:00,19.71,19.72,19.7,19.72,34000.0,19.71,19.72,19.7,19.72,34000.0
2015-05-20 12:55:00,19.72,19.73,19.71,19.72,22200.0,19.72,19.73,19.71,19.72,22200.0
2015-05-20 13:00:00,19.73,19.74,19.72,19.72,47700.0,19.73,19.74,19.72,19.72,47700.0
2015-05-20 13:05:00,19.71,19.71,19.69,19.7,31000.0,19.71,19.71,19.69,19.7,31000.0
2015-05-20 13:10:00,19.71,19.74,19.69,19.73,56500.0,19.71,19.74,19.69,19.73,56500.0
2015-05-20 13:15:00,19.73,19.74,19.69,19.69,60000.0,19.73,19.74,19.69,19.69,60000.0
2015-05-20 13:20:00,19.69,19.69,19.66,19.68,65000.0,19.69,19.69,19.66,19.68,65000.0
2015-05-20 13:25:00,19.68,19.68,19.66,19.66,12300.0,19.68,19.68,19.66,19.66,12300.0
2015-05-20 13:30:00,19.67,19.67,19.63,19.64,43500.0,19.67,19.67,19.63,19.64,43500.0
2015-05-20 13:35:00,19.64,19.65,19.62,19.62,29300.0,19.64,19.65,19.62,19.62,29300.0
2015-05-20 13:40:00,19.62,19.63,19.6,19.61,50200.0,19.62,19.63,19.6,19.61,50200.0
2015-05-20 13:45:00,19.62,19.63,19.61,19.61,32600.0,19.62,19.63,19.61,19.61,32600.0
2015-05-20 13:50:00,19.61,19.62,19.6,19.62,25500.0,19.61,19.62,19.6,19.62,25500.0
2015-05-20 13:55:00,19.62,19.62,19.59,19.6,101700.0,19.62,19.62,19.59,19.6,101700.0
2015-05-20 14:00:00,19.59,19.61,19.56,19.56,50600.0,19.59,19.61,19.56,19.56,50600.0
2015-05-20 14:05:00,19.56,19.59,19.55,19.56,36300.0,19.56,19.59,19.55,19.56,36300.0
2015-05-20 14:10:00,19.57,19.57,19.53,19.54,65900.0,19.57,19.57,19.53,19.54,65900.0
2015-05-20 14:15:00,19.54,19.57,19.53,19.57,24600.0,19.54,19.57,19.53,19.57,24600.0
2015-05-20 14:20:00,19.57,19.58,19.55,19.57,27500.0,19.57,19.58,19.55,19.57,27500.0
2015-05-20 14:25:00,19.57,19.65,19.57,19.63,72600.0,19.57,19.65,19.57,19.63,72600.0
2015-05-20 14:30:00,19.63,19.64,19.62,19.63,24200.0,19.63,19.64,19.62,19.63,24200.0
2015-05-20 14:35:00,19.63,19.64,19.62,19.64,12700.0,19.63,19.64,19.62,19.64,12700.0
2015-05-20 14:40:00,19.64,19.65,19.63,19.64,22300.0,19.64,19.65,19.63,19.64,22300.0
2015-05-20 14:45:00,19.64,19.66,19.62,19.62,52600.0,19.64,19.66,19.62,19.62,52600.0
2015-05-20 14:50:00,19.62,19.62,19.6,19.62,30400.0,19.62,19.62,19.6,19.62,30400.0
2015-05-20 14:55:00,19.62,19.63,19.61,19.63,9900.0,19.62,19.63,19.61,19.63,9900.0
2015-05-20 15:00:00,19.63,19.63,19.59,19.61,40100.0,19.63,19.63,19.59,19.61,40100.0
2015-05-20 15:05:00,19.61,19.61,19.58,19.59,21000.0,19.61,19.61,19.58,19.59,21000.0
2015-05-20 15:10:00,19.58,19.59,19.58,19.59,10000.0,19.58,19.59,19.58,19.59,10000.0
2015-05-20 15:15:00,19.58,19.59,19.5,19.51,73500.0,19.58,19.59,19.5,19.51,73500.0
2015-05-20 15:20:00,19.51,19.51,19.49,19.51,39600.0,19.51,19.51,19.49,19.51,39600.0
2015-05-20 15:25:00,19.51,19.52,19.5,19.52,35500.0,19.51,19.52,19.5,19.52,35500.0
2015-05-20 15:30:00,19.52,19.53,19.5,19.53,54300.0,19.52,19.53,19.5,19.53,54300.0
2015-05-20 15:35:00,19.53,19.53,19.51,19.52,48300.0,19.53,19.53,19.51,19.52,48300.0
2015-05-20 15:40:00,19.52,19.54,19.51,19.54,70300.0,19.52,19.54,19.51,19.54,70300.0
2015-05-20 15:45:00,19.54,19.58,19.53,19.57,132700.0,19.54,19.58,19.53,19.57,132700.0
2015-05-20 15:50:00,19.57,19.58,19.57,19.57,99800.0,19.57,19.58,19.57,19.57,99800.0
2015-05-20 15:55:00,19.58,19.6,19.56,19.57,293700.0,19.58,19.6,19.56,19.57,293700.0
2015-05-21 09:30:00,19.53,19.6,19.45,19.51,122800.0,19.53,19.6,19.45,19.51,122800.0
2015-05-21 09:35:00,19.52,19.66,19.51,19.64,143200.0,19.52,19.66,19.51,19.64,143200.0
2015-05-21 09:40:00,19.64,19.71,19.59,19.61,134100.0,19.64,19.71,19.59,19.61,134100.0
2015-05-21 09:45:00,19.6,19.62,19.55,19.56,34500.0,19.6,19.62,19.55,19.56,34500.0
2015-05-21 09:50:00,19.55,19.56,19.51,19.55,34700.0,19.55,19.56,19.51,19.55,34700.0
2015-05-21 09:55:00,19.55,19.58,19.55,19.57,31100.0,19.55,19.58,19.55,19.57,31100.0
2015-05-21 10:00:00,19.57,19.58,19.55,19.58,40300.0,19.57,19.58,19.55,19.58,40300.0
2015-05-21 10:05:00,19.58,19.61,19.58,19.58,37000.0,19.58,19.61,19.58,19.58,37000.0
2015-05-21 10:10:00,19.58,19.59,19.55,19.59,56800.0,19.58,19.59,19.55,19.59,56800.0
2015-05-21 10:15:00,19.59,19.6,19.58,19.6,48200.0,19.59,19.6,19.58,19.6,48200.0
2015-05-21 10:20:00,19.6,19.64,19.58,19.64,58200.0,19.6,19.64,19.58,19.64,58200.0
2015-05-21 10:25:00,19.64,19.66,19.63,19.66,56500.0,19.64,19.66,19.63,19.66,56500.0
2015-05-21 10:30:00,19.66,19.66,19.63,19.65,20300.0,19.66,19.66,19.63,19.65,20300.0
2015-05-21 10:35:00,19.64,19.66,19.64,19.66,18300.0,19.64,19.66,19.64,19.66,18300.0
2015-05-21 10:40:00,19.66,19.66,19.64,19.66,26800.0,19.66,19.66,19.64,19.66,26800.0
2015-05-21 10:45:00,19.66,19.66,19.64,19.66,35100.0,19.66,19.66,19.64,19.66,35100.0
2015-05-21 10:50:00,19.66,19.69,19.65,19.69,45400.0,19.66,19.69,19.65,19.69,45400.0
2015-05-21 10:55:00,19.69,19.69,19.68,19.69,18700.0,19.69,19.69,19.68,19.69,18700.0
2015-05-21 11:00:00,19.69,19.7,19.68,19.7,38300.0,19.69,19.7,19.68,19.7,38300.0
2015-05-21 11:05:00,19.7,19.71,19.69,19.71,26200.0,19.7,19.71,19.69,19.71,26200.0
2015-05-21 11:10:00,19.71,19.72,19.7,19.71,34200.0,19.71,19.72,19.7,19.71,34200.0
2015-05-21 11:15:00,19.71,19.71,19.69,19.7,27800.0,19.71,19.71,19.69,19.7,27800.0
2015-05-21 11:20:00,19.69,19.7,19.67,19.7,65200.0,19.69,19.7,19.67,19.7,65200.0
2015-05-21 11:25:00,19.7,19.7,19.69,19.7,13200.0,19.7,19.7,19.69,19.7,13200.0
2015-05-21 11:30:00,19.7,19.7,19.69,19.7,31200.0,19.7,19.7,19.69,19.7,31200.0
2015-05-21 11:35:00,19.7,19.7,19.64,19.66,46100.0,19.7,19.7,19.64,19.66,46100.0
2015-05-21 11:40:00,19.66,19.67,19.65,19.66,22600.0,19.66,19.67,19.65,19.66,22600.0
2015-05-21 11:45:00,19.67,19.67,19.64,19.65,27900.0,19.67,19.67,19.64,19.65,27900.0
2015-05-21 11:50:00,19.64,19.67,19.64,19.67,17900.0,19.64,19.67,19.64,19.67,17900.0
2015-05-21 11:55:00,19.67,19.67,19.64,19.64,24100.0,19.67,19.67,19.64,19.64,24100.0
2015-05-21 12:00:00,19.64,19.65,19.63,19.64,19500.0,19.64,19.65,19.63,19.64,19500.0
2015-05-21 12:05:00,19.64,19.65,19.62,19.64,33200.0,19.64,19.65,19.62,19.64,33200.0
2015-05-21 12:10:00,19.64,19.64,19.63,19.64,7200.0,19.64,19.64,19.63,19.64,7200.0
2015-05-21 12:15:00,19.64,19.64,19.63,19.64,10300.0,19.64,19.64,19.63,19.64,10300.0
2015-05-21 12:20:00,19.64,19.66,19.63,19.66,23300.0,19.64,19.66,19.63,19.66,23300.0
2015-05-21 12:25:00,19.66,19.66,19.63,19.63,21900.0,19.66,19.66,19.63,19.63,21900.0
2015-05-21 12:30:00,19.64,19.65,19.63,19.64,28500.0,19.64,19.65,19.63,19.64,28500.0
2015-05-21 12:35:00,19.64,19.65,19.6,19.61,25100.0,19.64,19.65,19.6,19.61,25100.0
2015-05-21 12:40:00,19.6,19.62,19.6,19.61,18000.0,19.6,19.62,19.6,19.61,18000.0
2015-05-21 12:45:00,19.62,19.62,19.6,19.6,24000.0,19.62,19.62,19.6,19.6,24000.0
2015-05-21 12:50:00,19.6,19.61,19.59,19.61,13400.0,19.6,19.61,19.59,19.61,13400.0
2015-05-21 12:55:00,19.61,19.61,19.58,19.6,23800.0,19.61,19.61,19.58,19.6,23800.0
2015-05-21 13:00:00,19.6,19.61,19.59,19.61,33800.0,19.6,19.61,19.59,19.61,33800.0
2015-05-21 13:05:00,19.61,19.61,19.58,19.59,17400.0,19.61,19.61,19.58,19.59,17400.0
2015-05-21 13:10:00,19.59,19.59,19.57,19.57,26200.0,19.59,19.59,19.57,19.57,26200.0
2015-05-21 13:15:00,19.58,19.58,19.57,19.58,3000.0,19.58,19.58,19.57,19.58,3000.0
2015-05-21 13:20:00,19.57,19.58,19.55,19.55,28700.0,19.57,19.58,19.55,19.55,28700.0
2015-05-21 13:25:00,19.55,19.58,19.55,19.58,17400.0,19.55,19.58,19.55,19.58,17400.0
2015-05-21 13:30:00,19.58,19.59,19.57,19.58,8000.0,19.58,19.59,19.57,19.58,8000.0
2015-05-21 13:35:00,19.59,19.59,19.58,19.58,19500.0,19.59,19.59,19.58,19.58,19500.0
2015-05-21 13:40:00,19.59,19.59,19.55,19.56,23000.0,19.59,19.59,19.55,19.56,23000.0
2015-05-21 13:45:00,19.55,19.58,19.55,19.57,31200.0,19.55,19.58,19.55,19.57,31200.0
2015-05-21 13:50:00,19.58,19.6,19.57,19.6,19200.0,19.58,19.6,19.57,19.6,19200.0
2015-05-21 13:55:00,19.6,19.63,19.59,19.63,68300.0,19.6,19.63,19.59,19.63,68300.0
2015-05-21 14:00:00,19.63,19.66,19.63,19.66,43400.0,19.63,19.66,19.63,19.66,43400.0
2015-05-21 14:05:00,19.66,19.71,19.65,19.71,266500.0,19.66,19.71,19.65,19.71,266500.0
2015-05-21 14:10:00,19.7,19.72,19.7,19.72,49200.0,19.7,19.72,19.7,19.72,49200.0
2015-05-21 14:15:00,19.72,19.73,19.71,19.71,73200.0,19.72,19.73,19.71,19.71,73200.0
2015-05-21 14:20:00,19.71,19.73,19.71,19.73,60200.0,19.71,19.73,19.71,19.73,60200.0
2015-05-21 14:25:00,19.73,19.74,19.72,19.74,17400.0,19.73,19.74,19.72,19.74,17400.0
2015-05-21 14:30:00,19.74,19.74,19.72,19.72,44400.0,19.74,19.74,19.72,19.72,44400.0
2015-05-21 14:35:00,19.73,19.76,19.72,19.75,84900.0,19.73,19.76,19.72,19.75,84900.0
2015-05-21 14:40:00,19.75,19.76,19.74,19.75,48100.0,19.75,19.76,19.74,19.75,48100.0
2015-05-21 14:45:00,19.76,19.76,19.74,19.75,25700.0,19.76,19.76,19.74,19.75,25700.0
2015-05-21 14:50:00,19.75,19.8,19.74,19.78,109700.0,19.75,19.8,19.74,19.78,109700.0
2015-05-21 14:55:00,19.78,19.78,19.75,19.78,62100.0,19.78,19.78,19.75,19.78,62100.0
2015-05-21 15:00:00,19.78,19.8,19.77,19.8,94700.0,19.78,19.8,19.77,19.8,94700.0
2015-05-21 15:05:00,19.8,19.82,19.78,19.8,417700.0,19.8,19.82,19.78,19.8,417700.0
2015-05-21 15:10:00,19.81,19.81,19.8,19.81,92000.0,19.81,19.81,19.8,19.81,92000.0
2015-05-21 15:15:00,19.8,19.81,19.79,19.8,116600.0,19.8,19.81,19.79,19.8,116600.0
2015-05-21 15:20:00,19.8,19.81,19.8,19.8,61000.0,19.8,19.81,19.8,19.8,61000.0
2015-05-21 15:25:00,19.8,19.81,19.8,19.8,47000.0,19.8,19.81,19.8,19.8,47000.0
2015-05-21 15:30:00,19.8,19.81,19.79,19.8,176900.0,19.8,19.81,19.79,19.8,176900.0
2015-05-21 15:35:00,19.8,19.82,19.8,19.82,89900.0,19.8,19.82,19.8,19.82,89900.0
2015-05-21 15:40:00,19.81,19.82,19.8,19.8,47800.0,19.81,19.82,19.8,19.8,47800.0
2015-05-21 15:45:00,19.8,19.81,19.8,19.8,63400.0,19.8,19.81,19.8,19.8,63400.0
2015-05-21 15:50:00,19.8,19.84,19.8,19.83,232300.0,19.8,19.84,19.8,19.83,232300.0
2015-05-21 15:55:00,19.83,19.85,19.82,19.83,422100.0,19.83,19.85,19.82,19.83,422100.0
2015-05-22 09:30:00,19.75,19.88,19.73,19.79,57700.0,19.75,19.88,19.73,19.79,57700.0
2015-05-22 09:35:00,19.79,19.84,19.79,19.81,49300.0,19.79,19.84,19.79,19.81,49300.0
2015-05-22 09:40:00,19.81,19.89,19.8,19.89,261800.0,19.81,19.89,19.8,19.89,261800.0
2015-05-22 09:45:00,19.88,19.91,19.87,19.91,303000.0,19.88,19.91,19.87,19.91,303000.0
2015-05-22 09:50:00,19.9,19.91,19.87,19.88,36600.0,19.9,19.91,19.87,19.88,36600.0
2015-05-22 09:55:00,19.88,19.91,19.87,19.9,120000.0,19.88,19.91,19.87,19.9,120000.0
2015-05-22 10:00:00,19.91,19.94,19.9,19.9,68200.0,19.91,19.94,19.9,19.9,68200.0
2015-05-22 10:05:00,19.9,19.91,19.89,19.91,54200.0,19.9,19.91,19.89,19.91,54200.0
2015-05-22 10:10:00,19.91,19.91,19.9,19.91,10400.0,19.91,19.91,19.9,19.91,10400.0
2015-05-22 10:15:00,19.91,19.91,19.84,19.84,40000.0,19.91,19.91,19.84,19.84,40000.0
2015-05-22 10:20:00,19.84,19.86,19.83,19.86,54900.0,19.84,19.86,19.83,19.86,54900.0
2015-05-22 10:25:00,19.85,19.91,19.85,19.91,36800.0,19.85,19.91,19.85,19.91,36800.0
2015-05-22 10:30:00,19.91,19.91,19.88,19.89,95600.0,19.91,19.91,19.88,19.89,95600.0
2015-05-22 10:35:00,19.89,19.91,19.88,19.89,62100.0,19.89,19.91,19.88,19.89,62100.0
2015-05-22 10:40:00,19.89,19.9,19.88,19.9,28400.0,19.89,19.9,19.88,19.9,28400.0
2015-05-22 10:45:00,19.89,19.9,19.86,19.86,35700.0,19.89,19.9,19.86,19.86,35700.0
2015-05-22 10:50:00,19.86,19.9,19.86,19.89,88800.0,19.86,19.9,19.86,19.89,88800.0
2015-05-22 10:55:00,19.9,19.9,19.89,19.9,120600.0,19.9,19.9,19.89,19.9,120600.0
2015-05-22 11:00:00,19.9,19.91,19.89,19.91,17600.0,19.9,19.91,19.89,19.91,17600.0
2015-05-22 11:05:00,19.91,19.91,19.87,19.87,57200.0,19.91,19.91,19.87,19.87,57200.0
2015-05-22 11:10:00,19.87,19.88,19.84,19.84,39300.0,19.87,19.88,19.84,19.84,39300.0
2015-05-22 11:15:00,19.84,19.86,19.83,19.86,37000.0,19.84,19.86,19.83,19.86,37000.0
2015-05-22 11:20:00,19.86,19.89,19.85,19.89,139600.0,19.86,19.89,19.85,19.89,139600.0
2015-05-22 11:25:00,19.88,19.89,19.88,19.89,46100.0,19.88,19.89,19.88,19.89,46100.0
2015-05-22 11:30:00,19.88,19.9,19.87,19.89,62800.0,19.88,19.9,19.87,19.89,62800.0
2015-05-22 11:35:00,19.89,19.9,19.85,19.85,52300.0,19.89,19.9,19.85,19.85,52300.0
2015-05-22 11:40:00,19.85,19.86,19.84,19.86,31400.0,19.85,19.86,19.84,19.86,31400.0
2015-05-22 11:45:00,19.86,19.88,19.85,19.88,38400.0,19.86,19.88,19.85,19.88,38400.0
2015-05-22 11:50:00,19.88,19.9,19.87,19.9,25800.0,19.88,19.9,19.87,19.9,25800.0
2015-05-22 11:55:00,19.89,19.91,19.88,19.88,210400.0,19.89,19.91,19.88,19.88,210400.0
2015-05-22 12:00:00,19.89,19.91,19.88,19.91,166500.0,19.89,19.91,19.88,19.91,166500.0
2015-05-22 12:05:00,19.91,19.91,19.89,19.89,54700.0,19.91,19.91,19.89,19.89,54700.0
2015-05-22 12:10:00,19.89,19.91,19.88,19.9,78700.0,19.89,19.91,19.88,19.9,78700.0
2015-05-22 12:15:00,19.9,19.91,19.9,19.9,20400.0,19.9,19.91,19.9,19.9,20400.0
2015-05-22 12:20:00,19.9,19.91,19.89,19.91,52600.0,19.9,19.91,19.89,19.91,52600.0
2015-05-22 12:25:00,19.91,19.91,19.9,19.91,10900.0,19.91,19.91,19.9,19.91,10900.0
2015-05-22 12:30:00,19.91,19.91,19.9,19.91,7400.0,19.91,19.91,19.9,19.91,7400.0
2015-05-22 12:35:00,19.91,19.92,19.9,19.92,50000.0,19.91,19.92,19.9,19.92,50000.0
2015-05-22 12:40:00,19.92,19.93,19.9,19.92,389400.0,19.92,19.93,19.9,19.92,389400.0
2015-05-22 12:45:00,19.92,19.92,19.91,19.92,6900.0,19.92,19.92,19.91,19.92,6900.0
2015-05-22 12:50:00,19.92,19.92,19.9,19.91,24200.0,19.92,19.92,19.9,19.91,24200.0
2015-05-22 12:55:00,19.9,19.91,19.9,19.9,11300.0,19.9,19.91,19.9,19.9,11300.0
2015-05-22 13:00:00,19.91,19.91,19.88,19.9,98600.0,19.91,19.91,19.88,19.9,98600.0
2015-05-22 13:05:00,19.89,19.92,19.89,19.92,138300.0,19.89,19.92,19.89,19.92,138300.0
2015-05-22 13:10:00,19.92,19.92,19.9,19.92,29300.0,19.92,19.92,19.9,19.92,29300.0
2015-05-22 13:15:00,19.91,19.92,19.9,19.91,46800.0,19.91,19.92,19.9,19.91,46800.0
2015-05-22 13:20:00,19.91,19.91,19.9,19.91,15800.0,19.91,19.91,19.9,19.91,15800.0
2015-05-22 13:25:00,19.91,19.94,19.9,19.91,39700.0,19.91,19.94,19.9,19.91,39700.0
2015-05-22 13:30:00,19.92,19.92,19.9,19.91,12300.0,19.92,19.92,19.9,19.91,12300.0
2015-05-22 13:35:00,19.9,19.91,19.9,19.9,7100.0,19.9,19.91,19.9,19.9,7100.0
2015-05-22 13:40:00,19.9,19.92,19.9,19.92,16400.0,19.9,19.92,19.9,19.92,16400.0
2015-05-22 13:45:00,19.92,19.92,19.91,19.92,5700.0,19.92,19.92,19.91,19.92,5700.0
2015-05-22 13:50:00,19.92,19.92,19.9,19.91,35200.0,19.92,19.92,19.9,19.91,35200.0
2015-05-22 13:55:00,19.9,19.91,19.9,19.91,30700.0,19.9,19.91,19.9,19.91,30700.0
2015-05-22 14:00:00,19.91,19.92,19.9,19.92,46300.0,19.91,19.92,19.9,19.92,46300.0
2015-05-22 14:05:00,19.91,19.93,19.91,19.92,30300.0,19.91,19.93,19.91,19.92,30300.0
2015-05-22 14:10:00,19.92,19.94,19.91,19.94,61800.0,19.92,19.94,19.91,19.94,61800.0
2015-05-22 14:15:00,19.94,19.95,19.93,19.94,41700.0,19.94,19.95,19.93,19.94,41700.0
2015-05-22 14:20:00,19.94,19.98,19.94,19.97,346100.0,19.94,19.98,19.94,19.97,346100.0
2015-05-22 14:25:00,19.97,19.98,19.97,19.97,8300.0,19.97,19.98,19.97,19.97,8300.0
2015-05-22 14:30:00,19.97,19.98,19.94,19.94,96400.0,19.97,19.98,19.94,19.94,96400.0
2015-05-22 14:35:00,19.94,19.95,19.91,19.92,47200.0,19.94,19.95,19.91,19.92,47200.0
2015-05-22 14:40:00,19.91,19.93,19.91,19.93,65400.0,19.91,19.93,19.91,19.93,65400.0
2015-05-22 14:45:00,19.92,19.93,19.92,19.92,8700.0,19.92,19.93,19.92,19.92,8700.0
2015-05-22 14:50:00,19.92,19.93,19.92,19.93,31400.0,19.92,19.93,19.92,19.93,31400.0
2015-05-22 14:55:00,19.92,19.94,19.91,19.92,341800.0,19.92,19.94,19.91,19.92,341800.0
2015-05-22 15:00:00,19.92,19.93,19.89,19.9,97500.0,19.92,19.93,19.89,19.9,97500.0
2015-05-22 15:05:00,19.9,19.91,19.88,19.89,78500.0,19.9,19.91,19.88,19.89,78500.0
2015-05-22 15:10:00,19.9,19.91,19.89,19.9,71400.0,19.9,19.91,19.89,19.9,71400.0
2015-05-22 15:15:00,19.91,19.93,19.9,19.92,223200.0,19.91,19.93,19.9,19.92,223200.0
2015-05-22 15:20:00,19.92,19.93,19.89,19.89,105600.0,19.92,19.93,19.89,19.89,105600.0
2015-05-22 15:25:00,19.89,19.91,19.88,19.89,115100.0,19.89,19.91,19.88,19.89,115100.0
2015-05-22 15:30:00,19.89,19.9,19.88,19.88,127800.0,19.89,19.9,19.88,19.88,127800.0
2015-05-22 15:35:00,19.89,19.93,19.88,19.93,491700.0,19.89,19.93,19.88,19.93,491700.0
2015-05-22 15:40:00,19.92,19.94,19.92,19.94,73000.0,19.92,19.94,19.92,19.94,73000.0
2015-05-22 15:45:00,19.93,19.94,19.9,19.92,95600.0,19.93,19.94,19.9,19.92,95600.0
2015-05-22 15:50:00,19.92,19.92,19.9,19.9,101000.0,19.92,19.92,19.9,19.9,101000.0
2015-05-22 15:55:00,19.9,19.91,19.9,19.91,224900.0,19.9,19.91,19.9,19.91,224900.0
2015-05-26 09:30:00,19.83,19.87,19.75,19.81,78400.0,19.83,19.87,19.75,19.81,78400.0
2015-05-26 09:35:00,19.79,19.86,19.77,19.86,87400.0,19.79,19.86,19.77,19.86,87400.0
2015-05-26 09:40:00,19.85,19.89,19.83,19.87,167900.0,19.85,19.89,19.83,19.87,167900.0
2015-05-26 09:45:00,19.86,19.87,19.83,19.83,186900.0,19.86,19.87,19.83,19.83,186900.0
2015-05-26 09:50:00,19.83,19.88,19.8,19.84,208700.0,19.83,19.88,19.8,19.84,208700.0
2015-05-26 09:55:00,19.83,19.91,19.83,19.9,235800.0,19.83,19.91,19.83,19.9,235800.0
2015-05-26 10:00:00,19.89,19.92,19.87,19.88,67700.0,19.89,19.92,19.87,19.88,67700.0
2015-05-26 10:05:00,19.88,19.9,19.87,19.89,60800.0,19.88,19.9,19.87,19.89,60800.0
2015-05-26 10:10:00,19.89,19.9,19.84,19.86,37900.0,19.89,19.9,19.84,19.86,37900.0
2015-05-26 10:15:00,19.86,19.86,19.82,19.83,55000.0,19.86,19.86,19.82,19.83,55000.0
2015-05-26 10:20:00,19.84,19.87,19.83,19.84,46200.0,19.84,19.87,19.83,19.84,46200.0
2015-05-26 10:25:00,19.84,19.86,19.84,19.85,42800.0,19.84,19.86,19.84,19.85,42800.0
2015-05-26 10:30:00,19.86,19.86,19.83,19.86,58500.0,19.86,19.86,19.83,19.86,58500.0
2015-05-26 10:35:00,19.86,19.87,19.84,19.87,39300.0,19.86,19.87,19.84,19.87,39300.0
2015-05-26 10:40:00,19.87,19.88,19.85,19.88,79200.0,19.87,19.88,19.85,19.88,79200.0
2015-05-26 10:45:00,19.87,19.88,19.87,19.87,8900.0,19.87,19.88,19.87,19.87,8900.0
2015-05-26 10:50:00,19.88,19.88,19.85,19.85,65500.0,19.88,19.88,19.85,19.85,65500.0
2015-05-26 10:55:00,19.85,19.87,19.85,19.86,76200.0,19.85,19.87,19.85,19.86,76200.0
2015-05-26 11:00:00,19.87,19.88,19.85,19.86,178700.0,19.87,19.88,19.85,19.86,178700.0
2015-05-26 11:05:00,19.86,19.88,19.85,19.88,41600.0,19.86,19.88,19.85,19.88,41600.0
2015-05-26 11:10:00,19.87,19.88,19.85,19.87,38100.0,19.87,19.88,19.85,19.87,38100.0
2015-05-26 11:15:00,19.87,19.88,19.86,19.88,23100.0,19.87,19.88,19.86,19.88,23100.0
2015-05-26 11:20:00,19.88,19.88,19.84,19.85,63400.0,19.88,19.88,19.84,19.85,63400.0
2015-05-26 11:25:00,19.85,19.85,19.83,19.84,22200.0,19.85,19.85,19.83,19.84,22200.0
2015-05-26 11:30:00,19.83,19.86,19.83,19.85,52000.0,19.83,19.86,19.83,19.85,52000.0
2015-05-26 11:35:00,19.85,19.86,19.83,19.85,78000.0,19.85,19.86,19.83,19.85,78000.0
2015-05-26 11:40:00,19.85,19.86,19.84,19.86,35800.0,19.85,19.86,19.84,19.86,35800.0
2015-05-26 11:45:00,19.86,19.86,19.85,19.85,14300.0,19.86,19.86,19.85,19.85,14300.0
2015-05-26 11:50:00,19.86,19.86,19.83,19.84,68500.0,19.86,19.86,19.83,19.84,68500.0
2015-05-26 11:55:00,19.85,19.86,19.84,19.86,31800.0,19.85,19.86,19.84,19.86,31800.0
2015-05-26 12:00:00,19.86,19.86,19.84,19.85,12600.0,19.86,19.86,19.84,19.85,12600.0
2015-05-26 12:05:00,19.85,19.86,19.83,19.86,97600.0,19.85,19.86,19.83,19.86,97600.0
2015-05-26 12:10:00,19.85,19.86,19.85,19.86,5900.0,19.85,19.86,19.85,19.86,5900.0
2015-05-26 12:15:00,19.86,19.88,19.85,19.88,11700.0,19.86,19.88,19.85,19.88,11700.0
2015-05-26 12:20:00,19.88,19.88,19.87,19.87,11800.0,19.88,19.88,19.87,19.87,11800.0
2015-05-26 12:25:00,19.88,19.88,19.86,19.88,60600.0,19.88,19.88,19.86,19.88,60600.0
2015-05-26 12:30:00,19.88,19.89,19.87,19.88,24100.0,19.88,19.89,19.87,19.88,24100.0
2015-05-26 12:35:00,19.88,19.88,19.85,19.85,24800.0,19.88,19.88,19.85,19.85,24800.0
2015-05-26 12:40:00,19.86,19.87,19.85,19.87,12100.0,19.86,19.87,19.85,19.87,12100.0
2015-05-26 12:45:00,19.86,19.87,19.86,19.87,7200.0,19.86,19.87,19.86,19.87,7200.0
2015-05-26 12:50:00,19.86,19.87,19.85,19.86,235200.0,19.86,19.87,19.85,19.86,235200.0
2015-05-26 12:55:00,19.85,19.87,19.85,19.86,26300.0,19.85,19.87,19.85,19.86,26300.0
2015-05-26 13:00:00,19.87,19.87,19.84,19.86,53600.0,19.87,19.87,19.84,19.86,53600.0
2015-05-26 13:05:00,19.85,19.86,19.84,19.85,67400.0,19.85,19.86,19.84,19.85,67400.0
2015-05-26 13:10:00,19.85,19.87,19.85,19.87,19900.0,19.85,19.87,19.85,19.87,19900.0
2015-05-26 13:15:00,19.87,19.87,19.86,19.87,43200.0,19.87,19.87,19.86,19.87,43200.0
2015-05-26 13:20:00,19.86,19.87,19.86,19.87,9200.0,19.86,19.87,19.86,19.87,9200.0
2015-05-26 13:25:00,19.87,19.9,19.86,19.87,62200.0,19.87,19.9,19.86,19.87,62200.0
2015-05-26 13:30:00,19.87,19.87,19.85,19.85,142100.0,19.87,19.87,19.85,19.85,142100.0
2015-05-26 13:35:00,19.85,19.85,19.83,19.84,62100.0,19.85,19.85,19.83,19.84,62100.0
2015-05-26 13:40:00,19.83,19.84,19.81,19.82,39100.0,19.83,19.84,19.81,19.82,39100.0
2015-05-26 13:45:00,19.82,19.83,19.81,19.83,81300.0,19.82,19.83,19.81,19.83,81300.0
2015-05-26 13:50:00,19.83,19.84,19.83,19.84,19100.0,19.83,19.84,19.83,19.84,19100.0
2015-05-26 13:55:00,19.84,19.84,19.8,19.82,77300.0,19.84,19.84,19.8,19.82,77300.0
2015-05-26 14:00:00,19.82,19.85,19.82,19.84,22800.0,19.82,19.85,19.82,19.84,22800.0
2015-05-26 14:05:00,19.85,19.86,19.84,19.85,52700.0,19.85,19.86,19.84,19.85,52700.0
2015-05-26 14:10:00,19.85,19.86,19.84,19.85,11100.0,19.85,19.86,19.84,19.85,11100.0
2015-05-26 14:15:00,19.86,19.88,19.84,19.88,177800.0,19.86,19.88,19.84,19.88,177800.0
2015-05-26 14:20:00,19.86,19.89,19.84,19.87,106600.0,19.86,19.89,19.84,19.87,106600.0
2015-05-26 14:25:00,19.88,19.89,19.84,19.86,88100.0,19.88,19.89,19.84,19.86,88100.0
2015-05-26 14:30:00,19.86,19.87,19.85,19.86,21400.0,19.86,19.87,19.85,19.86,21400.0
2015-05-26 14:35:00,19.87,19.88,19.85,19.87,77300.0,19.87,19.88,19.85,19.87,77300.0
2015-05-26 14:40:00,19.87,19.88,19.85,19.85,23900.0,19.87,19.88,19.85,19.85,23900.0
2015-05-26 14:45:00,19.85,19.86,19.84,19.84,42400.0,19.85,19.86,19.84,19.84,42400.0
2015-05-26 14:50:00,19.84,19.86,19.83,19.85,222400.0,19.84,19.86,19.83,19.85,222400.0
2015-05-26 14:55:00,19.85,19.89,19.85,19.86,49700.0,19.85,19.89,19.85,19.86,49700.0
2015-05-26 15:00:00,19.85,19.86,19.83,19.86,57200.0,19.85,19.86,19.83,19.86,57200.0
2015-05-26 15:05:00,19.86,19.86,19.84,19.85,35800.0,19.86,19.86,19.84,19.85,35800.0
2015-05-26 15:10:00,19.85,19.9,19.84,19.87,170800.0,19.85,19.9,19.84,19.87,170800.0
2015-05-26 15:15:00,19.87,19.89,19.87,19.88,99700.0,19.87,19.89,19.87,19.88,99700.0
2015-05-26 15:20:00,19.88,19.91,19.87,19.91,107200.0,19.88,19.91,19.87,19.91,107200.0
2015-05-26 15:25:00,19.91,19.91,19.9,19.91,25800.0,19.91,19.91,19.9,19.91,25800.0
2015-05-26 15:30:00,19.9,19.93,19.9,19.92,106800.0,19.9,19.93,19.9,19.92,106800.0
2015-05-26 15:35:00,19.93,19.94,19.92,19.92,112700.0,19.93,19.94,19.92,19.92,112700.0
2015-05-26 15:40:00,19.93,19.94,19.9,19.93,106200.0,19.93,19.94,19.9,19.93,106200.0
2015-05-26 15:45:00,19.93,19.94,19.93,19.94,96200.0,19.93,19.94,19.93,19.94,96200.0
2015-05-26 15:50:00,19.93,19.93,19.89,19.89,147600.0,19.93,19.93,19.89,19.89,147600.0
2015-05-26 15:55:00,19.9,19.9,19.87,19.88,246200.0,19.9,19.9,19.87,19.88,246200.0
2015-05-27 09:30:00,19.97,19.98,19.9,19.9,70700.0,19.97,19.98,19.9,19.9,70700.0
2015-05-27 09:35:00,19.9,19.94,19.9,19.93,50000.0,19.9,19.94,19.9,19.93,50000.0
2015-05-27 09:40:00,19.92,19.94,19.89,19.91,70100.0,19.92,19.94,19.89,19.91,70100.0
2015-05-27 09:45:00,19.91,19.93,19.9,19.91,39800.0,19.91,19.93,19.9,19.91,39800.0
2015-05-27 09:50:00,19.91,19.94,19.91,19.94,48900.0,19.91,19.94,19.91,19.94,48900.0
2015-05-27 09:55:00,19.93,19.96,19.93,19.95,59300.0,19.93,19.96,19.93,19.95,59300.0
2015-05-27 10:00:00,19.96,19.97,19.94,19.94,48600.0,19.96,19.97,19.94,19.94,48600.0
2015-05-27 10:05:00,19.94,19.97,19.94,19.96,57900.0,19.94,19.97,19.94,19.96,57900.0
2015-05-27 10:10:00,19.96,19.98,19.95,19.95,42600.0,19.96,19.98,19.95,19.95,42600.0
2015-05-27 10:15:00,19.95,19.97,19.95,19.96,26400.0,19.95,19.97,19.95,19.96,26400.0
2015-05-27 10:20:00,19.96,19.98,19.95,19.95,34300.0,19.96,19.98,19.95,19.95,34300.0
2015-05-27 10:25:00,19.96,19.97,19.94,19.95,57200.0,19.96,19.97,19.94,19.95,57200.0
2015-05-27 10:30:00,19.96,19.98,19.94,19.98,161300.0,19.96,19.98,19.94,19.98,161300.0
2015-05-27 10:35:00,19.97,20.0,19.97,19.98,56600.0,19.97,20.0,19.97,19.98,56600.0
2015-05-27 10:40:00,19.99,20.0,19.98,19.99,51800.0,19.99,20.0,19.98,19.99,51800.0
2015-05-27 10:45:00,20.0,20.0,19.98,19.98,21300.0,20.0,20.0,19.98,19.98,21300.0
2015-05-27 10:50:00,19.98,19.99,19.95,19.96,37300.0,19.98,19.99,19.95,19.96,37300.0
2015-05-27 10:55:00,19.96,19.97,19.95,19.97,11800.0,19.96,19.97,19.95,19.97,11800.0
2015-05-27 11:00:00,19.96,19.99,19.95,19.96,48700.0,19.96,19.99,19.95,19.96,48700.0
2015-05-27 11:05:00,19.95,19.98,19.95,19.96,56900.0,19.95,19.98,19.95,19.96,56900.0
2015-05-27 11:10:00,19.95,19.98,19.95,19.98,50500.0,19.95,19.98,19.95,19.98,50500.0
2015-05-27 11:15:00,19.97,19.99,19.96,19.98,47000.0,19.97,19.99,19.96,19.98,47000.0
2015-05-27 11:20:00,19.98,19.98,19.97,19.98,23100.0,19.98,19.98,19.97,19.98,23100.0
2015-05-27 11:25:00,19.98,19.98,19.95,19.95,38100.0,19.98,19.98,19.95,19.95,38100.0
2015-05-27 11:30:00,19.95,19.96,19.95,19.96,33900.0,19.95,19.96,19.95,19.96,33900.0
2015-05-27 11:35:00,19.96,19.96,19.94,19.96,67300.0,19.96,19.96,19.94,19.96,67300.0
2015-05-27 11:40:00,19.95,19.97,19.95,19.96,50700.0,19.95,19.97,19.95,19.96,50700.0
2015-05-27 11:45:00,19.95,19.98,19.95,19.98,100300.0,19.95,19.98,19.95,19.98,100300.0
2015-05-27 11:50:00,19.97,19.98,19.97,19.98,11100.0,19.97,19.98,19.97,19.98,11100.0
2015-05-27 11:55:00,19.98,19.99,19.97,19.98,49700.0,19.98,19.99,19.97,19.98,49700.0
2015-05-27 12:00:00,19.98,19.98,19.97,19.98,39600.0,19.98,19.98,19.97,19.98,39600.0
2015-05-27 12:05:00,19.97,19.98,19.97,19.98,10800.0,19.97,19.98,19.97,19.98,10800.0
2015-05-27 12:10:00,19.97,19.98,19.96,19.96,23600.0,19.97,19.98,19.96,19.96,23600.0
2015-05-27 12:15:00,19.96,19.97,19.96,19.97,7700.0,19.96,19.97,19.96,19.97,7700.0
2015-05-27 12:20:00,19.97,19.99,19.96,19.98,32100.0,19.97,19.99,19.96,19.98,32100.0
2015-05-27 12:25:00,19.99,19.99,19.98,19.99,30700.0,19.99,19.99,19.98,19.99,30700.0
2015-05-27 12:30:00,19.99,19.99,19.98,19.99,6200.0,19.99,19.99,19.98,19.99,6200.0
2015-05-27 12:35:00,19.99,19.99,19.98,19.99,16500.0,19.99,19.99,19.98,19.99,16500.0
2015-05-27 12:40:00,19.98,19.99,19.98,19.98,16800.0,19.98,19.99,19.98,19.98,16800.0
2015-05-27 12:45:00,19.99,19.99,19.98,19.98,16900.0,19.99,19.99,19.98,19.98,16900.0
2015-05-27 12:50:00,19.99,19.99,19.98,19.98,7100.0,19.99,19.99,19.98,19.98,7100.0
2015-05-27 12:55:00,19.99,19.99,19.98,19.99,22800.0,19.99,19.99,19.98,19.99,22800.0
2015-05-27 13:00:00,19.98,19.99,19.98,19.99,5500.0,19.98,19.99,19.98,19.99,5500.0
2015-05-27 13:05:00,19.98,20.0,19.98,20.0,201200.0,19.98,20.0,19.98,20.0,201200.0
2015-05-27 13:10:00,19.99,20.01,19.99,20.0,362900.0,19.99,20.01,19.99,20.0,362900.0
2015-05-27 13:15:00,20.0,20.01,19.99,20.01,111400.0,20.0,20.01,19.99,20.01,111400.0
2015-05-27 13:20:00,20.01,20.04,19.99,20.04,125800.0,20.01,20.04,19.99,20.04,125800.0
2015-05-27 13:25:00,20.04,20.09,20.01,20.02,167700.0,20.04,20.09,20.01,20.02,167700.0
2015-05-27 13:30:00,20.01,20.02,20.0,20.01,31100.0,20.01,20.02,20.0,20.01,31100.0
2015-05-27 13:35:00,20.01,20.03,20.01,20.01,35300.0,20.01,20.03,20.01,20.01,35300.0
2015-05-27 13:40:00,20.01,20.04,20.0,20.02,120600.0,20.01,20.04,20.0,20.02,120600.0
2015-05-27 13:45:00,20.02,20.03,20.02,20.03,6900.0,20.02,20.03,20.02,20.03,6900.0
2015-05-27 13:50:00,20.03,20.03,20.01,20.02,20600.0,20.03,20.03,20.01,20.02,20600.0
2015-05-27 13:55:00,20.02,20.04,20.01,20.04,61600.0,20.02,20.04,20.01,20.04,61600.0
2015-05-27 14:00:00,20.04,20.06,20.03,20.06,41700.0,20.04,20.06,20.03,20.06,41700.0
2015-05-27 14:05:00,20.06,20.1,20.06,20.08,26800.0,20.06,20.1,20.06,20.08,26800.0
2015-05-27 14:10:00,20.08,20.08,20.05,20.05,36500.0,20.08,20.08,20.05,20.05,36500.0
2015-05-27 14:15:00,20.05,20.08,20.05,20.07,24800.0,20.05,20.08,20.05,20.07,24800.0
2015-05-27 14:20:00,20.08,20.08,20.05,20.07,36900.0,20.08,20.08,20.05,20.07,36900.0
2015-05-27 14:25:00,20.06,20.08,20.06,20.08,18800.0,20.06,20.08,20.06,20.08,18800.0
2015-05-27 14:30:00,20.08,20.12,20.08,20.12,66700.0,20.08,20.12,20.08,20.12,66700.0
2015-05-27 14:35:00,20.13,20.14,20.1,20.12,51800.0,20.13,20.14,20.1,20.12,51800.0
2015-05-27 14:40:00,20.12,20.12,20.09,20.1,219200.0,20.12,20.12,20.09,20.1,219200.0
2015-05-27 14:45:00,20.11,20.11,20.09,20.1,23200.0,20.11,20.11,20.09,20.1,23200.0
2015-05-27 14:50:00,20.09,20.12,20.08,20.11,297300.0,20.09,20.12,20.08,20.11,297300.0
2015-05-27 14:55:00,20.11,20.12,20.09,20.1,859000.0,20.11,20.12,20.09,20.1,859000.0
2015-05-27 15:00:00,20.11,20.14,20.1,20.14,80700.0,20.11,20.14,20.1,20.14,80700.0
2015-05-27 15:05:00,20.14,20.16,20.13,20.16,32900.0,20.14,20.16,20.13,20.16,32900.0
2015-05-27 15:10:00,20.16,20.16,20.11,20.11,49500.0,20.16,20.16,20.11,20.11,49500.0
2015-05-27 15:15:00,20.11,20.14,20.11,20.13,26100.0,20.11,20.14,20.11,20.13,26100.0
2015-05-27 15:20:00,20.14,20.14,20.1,20.12,66800.0,20.14,20.14,20.1,20.12,66800.0
2015-05-27 15:25:00,20.12,20.12,20.08,20.08,34300.0,20.12,20.12,20.08,20.08,34300.0
2015-05-27 15:30:00,20.08,20.1,20.08,20.09,55600.0,20.08,20.1,20.08,20.09,55600.0
2015-05-27 15:35:00,20.08,20.12,20.08,20.12,38700.0,20.08,20.12,20.08,20.12,38700.0
2015-05-27 15:40:00,20.12,20.13,20.1,20.11,76200.0,20.12,20.13,20.1,20.11,76200.0
2015-05-27 15:45:00,20.12,20.12,20.11,20.12,40400.0,20.12,20.12,20.11,20.12,40400.0
2015-05-27 15:50:00,20.11,20.13,20.09,20.12,152100.0,20.11,20.13,20.09,20.12,152100.0
2015-05-27 15:55:00,20.12,20.12,20.1,20.11,189700.0,20.12,20.12,20.1,20.11,189700.0
2015-05-28 09:30:00,20.05,20.14,20.04,20.13,56000.0,20.05,20.14,20.04,20.13,56000.0
2015-05-28 09:35:00,20.14,20.18,20.1,20.1,65500.0,20.14,20.18,20.1,20.1,65500.0
2015-05-28 09:40:00,20.1,20.14,20.08,20.09,152400.0,20.1,20.14,20.08,20.09,152400.0
2015-05-28 09:45:00,20.09,20.12,20.04,20.04,126400.0,20.09,20.12,20.04,20.04,126400.0
2015-05-28 09:50:00,20.05,20.06,20.04,20.05,22500.0,20.05,20.06,20.04,20.05,22500.0
2015-05-28 09:55:00,20.05,20.05,20.01,20.02,39100.0,20.05,20.05,20.01,20.02,39100.0
2015-05-28 10:00:00,20.02,20.05,20.0,20.0,23300.0,20.02,20.05,20.0,20.0,23300.0
2015-05-28 10:05:00,20.01,20.02,20.0,20.02,11200.0,20.01,20.02,20.0,20.02,11200.0
2015-05-28 10:10:00,20.02,20.02,19.97,19.99,288400.0,20.02,20.02,19.97,19.99,288400.0
2015-05-28 10:15:00,19.98,20.06,19.98,20.03,47800.0,19.98,20.06,19.98,20.03,47800.0
2015-05-28 10:20:00,20.03,20.04,19.96,19.96,26400.0,20.03,20.04,19.96,19.96,26400.0
2015-05-28 10:25:00,19.96,19.99,19.96,19.96,16100.0,19.96,19.99,19.96,19.96,16100.0
2015-05-28 10:30:00,19.96,19.96,19.91,19.91,25500.0,19.96,19.96,19.91,19.91,25500.0
2015-05-28 10:35:00,19.91,19.92,19.87,19.89,145700.0,19.91,19.92,19.87,19.89,145700.0
2015-05-28 10:40:00,19.89,19.9,19.88,19.89,45100.0,19.89,19.9,19.88,19.89,45100.0
2015-05-28 10:45:00,19.89,19.92,19.89,19.92,27700.0,19.89,19.92,19.89,19.92,27700.0
2015-05-28 10:50:00,19.92,19.94,19.91,19.93,32000.0,19.92,19.94,19.91,19.93,32000.0
2015-05-28 10:55:00,19.94,19.94,19.93,19.94,12400.0,19.94,19.94,19.93,19.94,12400.0
2015-05-28 11:00:00,19.94,19.94,19.91,19.91,39800.0,19.94,19.94,19.91,19.91,39800.0
2015-05-28 11:05:00,19.91,19.95,19.91,19.94,34200.0,19.91,19.95,19.91,19.94,34200.0
2015-05-28 11:10:00,19.94,19.95,19.92,19.95,216800.0,19.94,19.95,19.92,19.95,216800.0
2015-05-28 11:15:00,19.94,19.97,19.94,19.96,11600.0,19.94,19.97,19.94,19.96,11600.0
2015-05-28 11:20:00,19.96,19.97,19.96,19.96,77000.0,19.96,19.97,19.96,19.96,77000.0
2015-05-28 11:25:00,19.96,19.98,19.96,19.97,19200.0,19.96,19.98,19.96,19.97,19200.0
2015-05-28 11:30:00,19.98,19.98,19.94,19.94,30800.0,19.98,19.98,19.94,19.94,30800.0
2015-05-28 11:35:00,19.94,19.95,19.94,19.94,29500.0,19.94,19.95,19.94,19.94,29500.0
2015-05-28 11:40:00,19.94,19.97,19.94,19.95,18900.0,19.94,19.97,19.94,19.95,18900.0
2015-05-28 11:45:00,19.95,19.96,19.94,19.96,77900.0,19.95,19.96,19.94,19.96,77900.0
2015-05-28 11:50:00,19.97,19.98,19.97,19.98,7500.0,19.97,19.98,19.97,19.98,7500.0
2015-05-28 11:55:00,19.98,19.98,19.96,19.96,22400.0,19.98,19.98,19.96,19.96,22400.0
2015-05-28 12:00:00,19.96,19.97,19.94,19.94,21000.0,19.96,19.97,19.94,19.94,21000.0
2015-05-28 12:05:00,19.94,19.95,19.92,19.94,46300.0,19.94,19.95,19.92,19.94,46300.0
2015-05-28 12:10:00,19.94,19.96,19.94,19.96,12300.0,19.94,19.96,19.94,19.96,12300.0
2015-05-28 12:15:00,19.96,19.96,19.94,19.94,14800.0,19.96,19.96,19.94,19.94,14800.0
2015-05-28 12:20:00,19.94,19.96,19.94,19.95,14500.0,19.94,19.96,19.94,19.95,14500.0
2015-05-28 12:25:00,19.96,19.97,19.96,19.97,12700.0,19.96,19.97,19.96,19.97,12700.0
2015-05-28 12:30:00,19.97,19.97,19.94,19.94,30700.0,19.97,19.97,19.94,19.94,30700.0
2015-05-28 12:35:00,19.94,19.96,19.94,19.95,12700.0,19.94,19.96,19.94,19.95,12700.0
2015-05-28 12:40:00,19.95,19.97,19.95,19.96,12000.0,19.95,19.97,19.95,19.96,12000.0
2015-05-28 12:45:00,19.97,19.97,19.94,19.95,30100.0,19.97,19.97,19.94,19.95,30100.0
2015-05-28 12:50:00,19.94,19.95,19.92,19.92,109500.0,19.94,19.95,19.92,19.92,109500.0
2015-05-28 12:55:00,19.93,19.94,19.91,19.92,68100.0,19.93,19.94,19.91,19.92,68100.0
2015-05-28 13:00:00,19.92,19.95,19.92,19.94,12300.0,19.92,19.95,19.92,19.94,12300.0
2015-05-28 13:05:00,19.94,19.95,19.92,19.92,132000.0,19.94,19.95,19.92,19.92,132000.0
2015-05-28 13:10:00,19.92,19.92,19.9,19.91,20500.0,19.92,19.92,19.9,19.91,20500.0
2015-05-28 13:15:00,19.91,19.92,19.9,19.92,46200.0,19.91,19.92,19.9,19.92,46200.0
2015-05-28 13:20:00,19.91,19.92,19.9,19.91,11200.0,19.91,19.92,19.9,19.91,11200.0
2015-05-28 13:25:00,19.91,19.92,19.91,19.91,5600.0,19.91,19.92,19.91,19.91,5600.0
2015-05-28 13:30:00,19.91,19.92,19.9,19.91,20300.0,19.91,19.92,19.9,19.91,20300.0
2015-05-28 13:35:00,19.92,19.94,19.91,19.94,47400.0,19.92,19.94,19.91,19.94,47400.0
2015-05-28 13:40:00,19.94,19.94,19.91,19.91,18300.0,19.94,19.94,19.91,19.91,18300.0
2015-05-28 13:45:00,19.91,19.92,19.91,19.92,7000.0,19.91,19.92,19.91,19.92,7000.0
2015-05-28 13:50:00,19.92,19.94,19.91,19.93,17100.0,19.92,19.94,19.91,19.93,17100.0
2015-05-28 13:55:00,19.94,19.94,19.9,19.9,16600.0,19.94,19.94,19.9,19.9,16600.0
2015-05-28 14:00:00,19.91,19.91,19.9,19.91,10600.0,19.91,19.91,19.9,19.91,10600.0
2015-05-28 14:05:00,19.9,19.91,19.89,19.9,18900.0,19.9,19.91,19.89,19.9,18900.0
2015-05-28 14:10:00,19.91,19.93,19.9,19.93,37400.0,19.91,19.93,19.9,19.93,37400.0
2015-05-28 14:15:00,19.93,19.93,19.91,19.93,39600.0,19.93,19.93,19.91,19.93,39600.0
2015-05-28 14:20:00,19.94,19.95,19.93,19.95,6700.0,19.94,19.95,19.93,19.95,6700.0
2015-05-28 14:25:00,19.95,19.95,19.92,19.92,124100.0,19.95,19.95,19.92,19.92,124100.0
2015-05-28 14:30:00,19.92,19.94,19.91,19.91,540300.0,19.92,19.94,19.91,19.91,540300.0
2015-05-28 14:35:00,19.91,19.95,19.91,19.94,139100.0,19.91,19.95,19.91,19.94,139100.0
2015-05-28 14:40:00,19.93,19.93,19.9,19.93,42700.0,19.93,19.93,19.9,19.93,42700.0
2015-05-28 14:45:00,19.93,19.94,19.92,19.93,24500.0,19.93,19.94,19.92,19.93,24500.0
2015-05-28 14:50:00,19.93,19.95,19.93,19.94,36000.0,19.93,19.95,19.93,19.94,36000.0
2015-05-28 14:55:00,19.95,19.95,19.94,19.95,2900.0,19.95,19.95,19.94,19.95,2900.0
2015-05-28 15:00:00,19.95,19.96,19.93,19.96,58400.0,19.95,19.96,19.93,19.96,58400.0
2015-05-28 15:05:00,19.96,19.96,19.93,19.93,23200.0,19.96,19.96,19.93,19.93,23200.0
2015-05-28 15:10:00,19.94,19.95,19.93,19.95,19000.0,19.94,19.95,19.93,19.95,19000.0
2015-05-28 15:15:00,19.95,19.95,19.94,19.95,6000.0,19.95,19.95,19.94,19.95,6000.0
2015-05-28 15:20:00,19.95,19.95,19.92,19.92,101000.0,19.95,19.95,19.92,19.92,101000.0
2015-05-28 15:25:00,19.93,19.93,19.92,19.93,14700.0,19.93,19.93,19.92,19.93,14700.0
2015-05-28 15:30:00,19.93,19.94,19.93,19.94,23600.0,19.93,19.94,19.93,19.94,23600.0
2015-05-28 15:35:00,19.94,19.94,19.92,19.93,35300.0,19.94,19.94,19.92,19.93,35300.0
2015-05-28 15:40:00,19.93,19.93,19.91,19.91,32900.0,19.93,19.93,19.91,19.91,32900.0
2015-05-28 15:45:00,19.91,19.92,19.9,19.91,29400.0,19.91,19.92,19.9,19.91,29400.0
2015-05-28 15:50:00,19.91,19.93,19.9,19.93,50300.0,19.91,19.93,19.9,19.93,50300.0
2015-05-28 15:55:00,19.93,19.93,19.9,19.93,135700.0,19.93,19.93,19.9,19.93,135700.0
2015-05-29 09:30:00,19.94,19.94,19.82,19.83,33695.0,19.94,19.94,19.82,19.83,33695.0
2015-05-29 09:35:00,19.83,19.9,19.81,19.88,169876.0,19.83,19.9,19.81,19.88,169876.0
2015-05-29 09:40:00,19.88,19.89,19.83,19.88,53407.0,19.88,19.89,19.83,19.88,53407.0
2015-05-29 09:45:00,19.87,19.88,19.82,19.82,15030.0,19.87,19.88,19.82,19.82,15030.0
2015-05-29 09:50:00,19.82,19.85,19.81,19.84,38545.0,19.82,19.85,19.81,19.84,38545.0
2015-05-29 09:55:00,19.85,19.87,19.83,19.84,23063.0,19.85,19.87,19.83,19.84,23063.0
2015-05-29 10:00:00,19.85,19.86,19.84,19.84,15533.0,19.85,19.86,19.84,19.84,15533.0
2015-05-29 10:05:00,19.85,19.85,19.81,19.82,39324.0,19.85,19.85,19.81,19.82,39324.0
2015-05-29 10:10:00,19.82,19.83,19.81,19.82,25195.0,19.82,19.83,19.81,19.82,25195.0
2015-05-29 10:15:00,19.82,19.82,19.77,19.79,11800.0,19.82,19.82,19.77,19.79,11800.0
2015-05-29 10:20:00,19.79,19.8,19.79,19.79,3100.0,19.79,19.8,19.79,19.79,3100.0
2015-05-29 10:25:00,19.79,19.8,19.76,19.77,51748.0,19.79,19.8,19.76,19.77,51748.0
2015-05-29 10:30:00,19.77,19.79,19.75,19.77,10224.0,19.77,19.79,19.75,19.77,10224.0
2015-05-29 10:35:00,19.77,19.78,19.74,19.77,17907.0,19.77,19.78,19.74,19.77,17907.0
2015-05-29 10:40:00,19.77,19.79,19.73,19.73,20820.0,19.77,19.79,19.73,19.73,20820.0
2015-05-29 10:45:00,19.73,19.74,19.71,19.71,27190.0,19.73,19.74,19.71,19.71,27190.0
2015-05-29 10:50:00,19.72,19.74,19.7,19.73,29848.0,19.72,19.74,19.7,19.73,29848.0
2015-05-29 10:55:00,19.73,19.75,19.72,19.73,65204.0,19.73,19.75,19.72,19.73,65204.0
2015-05-29 11:00:00,19.74,19.76,19.73,19.76,37270.0,19.74,19.76,19.73,19.76,37270.0
2015-05-29 11:05:00,19.75,19.76,19.73,19.75,18521.0,19.75,19.76,19.73,19.75,18521.0
2015-05-29 11:10:00,19.75,19.75,19.72,19.73,13451.0,19.75,19.75,19.72,19.73,13451.0
2015-05-29 11:15:00,19.73,19.74,19.72,19.73,27047.0,19.73,19.74,19.72,19.73,27047.0
2015-05-29 11:20:00,19.73,19.74,19.73,19.73,17566.0,19.73,19.74,19.73,19.73,17566.0
2015-05-29 11:25:00,19.73,19.74,19.71,19.71,30857.0,19.73,19.74,19.71,19.71,30857.0
2015-05-29 11:30:00,19.72,19.74,19.72,19.73,14403.0,19.72,19.74,19.72,19.73,14403.0
2015-05-29 11:35:00,19.73,19.74,19.69,19.72,64812.0,19.73,19.74,19.69,19.72,64812.0
2015-05-29 11:40:00,19.73,19.78,19.72,19.77,16397.0,19.73,19.78,19.72,19.77,16397.0
2015-05-29 11:45:00,19.78,19.8,19.78,19.8,23951.0,19.78,19.8,19.78,19.8,23951.0
2015-05-29 11:50:00,19.8,19.81,19.79,19.8,13840.0,19.8,19.81,19.79,19.8,13840.0
2015-05-29 11:55:00,19.8,19.82,19.8,19.81,11130.0,19.8,19.82,19.8,19.81,11130.0
2015-05-29 12:00:00,19.82,19.85,19.81,19.84,15524.0,19.82,19.85,19.81,19.84,15524.0
2015-05-29 12:05:00,19.84,19.84,19.82,19.82,6800.0,19.84,19.84,19.82,19.82,6800.0
2015-05-29 12:10:00,19.83,19.83,19.82,19.82,8062.0,19.83,19.83,19.82,19.82,8062.0
2015-05-29 12:15:00,19.83,19.84,19.8,19.8,11100.0,19.83,19.84,19.8,19.8,11100.0
2015-05-29 12:20:00,19.81,19.84,19.8,19.84,19936.0,19.81,19.84,19.8,19.84,19936.0
2015-05-29 12:25:00,19.84,19.87,19.84,19.87,7073.0,19.84,19.87,19.84,19.87,7073.0
2015-05-29 12:30:00,19.87,19.9,19.86,19.88,17694.0,19.87,19.9,19.86,19.88,17694.0
2015-05-29 12:35:00,19.89,19.89,19.86,19.88,13969.0,19.89,19.89,19.86,19.88,13969.0
2015-05-29 12:40:00,19.89,19.89,19.87,19.87,9632.0,19.89,19.89,19.87,19.87,9632.0
2015-05-29 12:45:00,19.86,19.87,19.85,19.87,12629.0,19.86,19.87,19.85,19.87,12629.0
2015-05-29 12:50:00,19.86,19.87,19.84,19.84,9001.0,19.86,19.87,19.84,19.84,9001.0
2015-05-29 12:55:00,19.85,19.85,19.82,19.82,19343.0,19.85,19.85,19.82,19.82,19343.0
2015-05-29 13:00:00,19.83,19.84,19.82,19.84,17975.0,19.83,19.84,19.82,19.84,17975.0
2015-05-29 13:05:00,19.84,19.86,19.82,19.86,39946.0,19.84,19.86,19.82,19.86,39946.0
2015-05-29 13:10:00,19.86,19.87,19.85,19.86,12299.0,19.86,19.87,19.85,19.86,12299.0
2015-05-29 13:15:00,19.86,19.86,19.83,19.86,14400.0,19.86,19.86,19.83,19.86,14400.0
2015-05-29 13:20:00,19.86,19.87,19.85,19.86,8800.0,19.86,19.87,19.85,19.86,8800.0
2015-05-29 13:25:00,19.86,19.88,19.85,19.88,17800.0,19.86,19.88,19.85,19.88,17800.0
2015-05-29 13:30:00,19.87,19.87,19.84,19.84,16859.0,19.87,19.87,19.84,19.84,16859.0
2015-05-29 13:35:00,19.85,19.88,19.84,19.85,18630.0,19.85,19.88,19.84,19.85,18630.0
2015-05-29 13:40:00,19.86,19.86,19.83,19.83,17931.0,19.86,19.86,19.83,19.83,17931.0
2015-05-29 13:45:00,19.84,19.86,19.83,19.86,13912.0,19.84,19.86,19.83,19.86,13912.0
2015-05-29 13:50:00,19.86,19.86,19.84,19.84,9039.0,19.86,19.86,19.84,19.84,9039.0
2015-05-29 13:55:00,19.84,19.84,19.81,19.81,12071.0,19.84,19.84,19.81,19.81,12071.0
2015-05-29 14:00:00,19.82,19.83,19.81,19.82,16354.0,19.82,19.83,19.81,19.82,16354.0
2015-05-29 14:05:00,19.83,19.83,19.81,19.81,10500.0,19.83,19.83,19.81,19.81,10500.0
2015-05-29 14:10:00,19.81,19.82,19.8,19.81,8435.0,19.81,19.82,19.8,19.81,8435.0
2015-05-29 14:15:00,19.81,19.82,19.8,19.82,9969.0,19.81,19.82,19.8,19.82,9969.0
2015-05-29 14:20:00,19.82,19.82,19.78,19.78,19156.0,19.82,19.82,19.78,19.78,19156.0
2015-05-29 14:25:00,19.78,19.8,19.78,19.8,10539.0,19.78,19.8,19.78,19.8,10539.0
2015-05-29 14:30:00,19.79,19.8,19.78,19.79,20463.0,19.79,19.8,19.78,19.79,20463.0
2015-05-29 14:35:00,19.79,19.8,19.77,19.78,30568.0,19.79,19.8,19.77,19.78,30568.0
2015-05-29 14:40:00,19.79,19.79,19.76,19.78,15150.0,19.79,19.79,19.76,19.78,15150.0
2015-05-29 14:45:00,19.78,19.78,19.75,19.76,21599.0,19.78,19.78,19.75,19.76,21599.0
2015-05-29 14:50:00,19.76,19.79,19.75,19.78,12142.0,19.76,19.79,19.75,19.78,12142.0
2015-05-29 14:55:00,19.79,19.79,19.77,19.79,13179.0,19.79,19.79,19.77,19.79,13179.0
2015-05-29 15:00:00,19.78,19.79,19.76,19.76,18172.0,19.78,19.79,19.76,19.76,18172.0
2015-05-29 15:05:00,19.76,19.81,19.76,19.81,19598.0,19.76,19.81,19.76,19.81,19598.0
2015-05-29 15:10:00,19.8,19.82,19.79,19.79,17196.0,19.8,19.82,19.79,19.79,17196.0
2015-05-29 15:15:00,19.79,19.8,19.78,19.78,10357.0,19.79,19.8,19.78,19.78,10357.0
2015-05-29 15:20:00,19.79,19.8,19.77,19.8,18902.0,19.79,19.8,19.77,19.8,18902.0
2015-05-29 15:25:00,19.8,19.81,19.79,19.8,11898.0,19.8,19.81,19.79,19.8,11898.0
2015-05-29 15:30:00,19.81,19.81,19.79,19.8,17235.0,19.81,19.81,19.79,19.8,17235.0
2015-05-29 15:35:00,19.8,19.81,19.79,19.8,19979.0,19.8,19.81,19.79,19.8,19979.0
2015-05-29 15:40:00,19.81,19.82,19.8,19.8,45737.0,19.81,19.82,19.8,19.8,45737.0
2015-05-29 15:45:00,19.8,19.8,19.79,19.8,19635.0,19.8,19.8,19.79,19.8,19635.0
2015-05-29 15:50:00,19.79,19.82,19.79,19.79,144722.0,19.79,19.82,19.79,19.79,144722.0
2015-05-29 15:55:00,19.8,19.8,19.78,19.79,161350.0,19.8,19.8,19.78,19.79,161350.0
2015-06-01 09:30:00,20.0,20.02,19.91,19.93,130281.0,20.0,20.02,19.91,19.93,130281.0
2015-06-01 09:35:00,19.93,19.93,19.83,19.87,40783.0,19.93,19.93,19.83,19.87,40783.0
2015-06-01 09:40:00,19.86,19.87,19.82,19.83,27235.0,19.86,19.87,19.82,19.83,27235.0
2015-06-01 09:45:00,19.83,19.84,19.74,19.75,52722.0,19.83,19.84,19.74,19.75,52722.0
2015-06-01 09:50:00,19.74,19.77,19.7,19.77,26056.0,19.74,19.77,19.7,19.77,26056.0
2015-06-01 09:55:00,19.76,19.78,19.76,19.77,14200.0,19.76,19.78,19.76,19.77,14200.0
2015-06-01 10:00:00,19.77,19.81,19.77,19.77,27728.0,19.77,19.81,19.77,19.77,27728.0
2015-06-01 10:05:00,19.77,19.8,19.75,19.79,50878.0,19.77,19.8,19.75,19.79,50878.0
2015-06-01 10:10:00,19.79,19.79,19.74,19.74,26446.0,19.79,19.79,19.74,19.74,26446.0
2015-06-01 10:15:00,19.73,19.74,19.67,19.68,19308.0,19.73,19.74,19.67,19.68,19308.0
2015-06-01 10:20:00,19.67,19.68,19.65,19.66,30558.0,19.67,19.68,19.65,19.66,30558.0
2015-06-01 10:25:00,19.66,19.69,19.62,19.69,36433.0,19.66,19.69,19.62,19.69,36433.0
2015-06-01 10:30:00,19.68,19.72,19.65,19.71,71479.0,19.68,19.72,19.65,19.71,71479.0
2015-06-01 10:35:00,19.7,19.72,19.68,19.7,20661.0,19.7,19.72,19.68,19.7,20661.0
2015-06-01 10:40:00,19.69,19.7,19.67,19.67,24549.0,19.69,19.7,19.67,19.67,24549.0
2015-06-01 10:45:00,19.67,19.7,19.66,19.66,22439.0,19.67,19.7,19.66,19.66,22439.0
2015-06-01 10:50:00,19.67,19.7,19.66,19.68,17211.0,19.67,19.7,19.66,19.68,17211.0
2015-06-01 10:55:00,19.69,19.69,19.65,19.68,35644.0,19.69,19.69,19.65,19.68,35644.0
2015-06-01 11:00:00,19.67,19.71,19.67,19.71,20029.0,19.67,19.71,19.67,19.71,20029.0
2015-06-01 11:05:00,19.71,19.73,19.7,19.71,16724.0,19.71,19.73,19.7,19.71,16724.0
2015-06-01 11:10:00,19.71,19.71,19.69,19.69,12806.0,19.71,19.71,19.69,19.69,12806.0
2015-06-01 11:15:00,19.68,19.72,19.68,19.71,146520.0,19.68,19.72,19.68,19.71,146520.0
2015-06-01 11:20:00,19.71,19.78,19.71,19.77,53144.0,19.71,19.78,19.71,19.77,53144.0
2015-06-01 11:25:00,19.76,19.77,19.73,19.74,30303.0,19.76,19.77,19.73,19.74,30303.0
2015-06-01 11:30:00,19.74,19.75,19.74,19.74,13766.0,19.74,19.75,19.74,19.74,13766.0
2015-06-01 11:35:00,19.74,19.77,19.73,19.76,53542.0,19.74,19.77,19.73,19.76,53542.0
2015-06-01 11:40:00,19.77,19.8,19.76,19.8,25354.0,19.77,19.8,19.76,19.8,25354.0
2015-06-01 11:45:00,19.8,19.8,19.77,19.79,67882.0,19.8,19.8,19.77,19.79,67882.0
2015-06-01 11:50:00,19.79,19.82,19.78,19.82,31596.0,19.79,19.82,19.78,19.82,31596.0
2015-06-01 11:55:00,19.82,19.82,19.8,19.8,16314.0,19.82,19.82,19.8,19.8,16314.0
2015-06-01 12:00:00,19.8,19.85,19.8,19.85,30757.0,19.8,19.85,19.8,19.85,30757.0
2015-06-01 12:05:00,19.85,19.85,19.83,19.85,26778.0,19.85,19.85,19.83,19.85,26778.0
2015-06-01 12:10:00,19.85,19.86,19.84,19.85,25806.0,19.85,19.86,19.84,19.85,25806.0
2015-06-01 12:15:00,19.84,19.9,19.84,19.89,17238.0,19.84,19.9,19.84,19.89,17238.0
2015-06-01 12:20:00,19.9,19.9,19.89,19.9,7455.0,19.9,19.9,19.89,19.9,7455.0
2015-06-01 12:25:00,19.9,19.92,19.9,19.92,12881.0,19.9,19.92,19.9,19.92,12881.0
2015-06-01 12:30:00,19.91,19.93,19.91,19.93,33478.0,19.91,19.93,19.91,19.93,33478.0
2015-06-01 12:35:00,19.92,19.92,19.89,19.89,16830.0,19.92,19.92,19.89,19.89,16830.0
2015-06-01 12:40:00,19.89,19.9,19.89,19.89,9800.0,19.89,19.9,19.89,19.89,9800.0
2015-06-01 12:45:00,19.9,19.9,19.89,19.89,8900.0,19.9,19.9,19.89,19.89,8900.0
2015-06-01 12:50:00,19.9,19.9,19.89,19.89,8124.0,19.9,19.9,19.89,19.89,8124.0
2015-06-01 12:55:00,19.89,19.9,19.89,19.89,14252.0,19.89,19.9,19.89,19.89,14252.0
2015-06-01 13:00:00,19.9,19.9,19.88,19.88,19736.0,19.9,19.9,19.88,19.88,19736.0
2015-06-01 13:05:00,19.88,19.89,19.87,19.87,14033.0,19.88,19.89,19.87,19.87,14033.0
2015-06-01 13:10:00,19.87,19.88,19.86,19.86,9360.0,19.87,19.88,19.86,19.86,9360.0
2015-06-01 13:15:00,19.86,19.87,19.83,19.84,19967.0,19.86,19.87,19.83,19.84,19967.0
2015-06-01 13:20:00,19.84,19.89,19.84,19.89,25530.0,19.84,19.89,19.84,19.89,25530.0
2015-06-01 13:25:00,19.89,19.9,19.86,19.87,30076.0,19.89,19.9,19.86,19.87,30076.0
2015-06-01 13:30:00,19.87,19.89,19.85,19.85,13968.0,19.87,19.89,19.85,19.85,13968.0
2015-06-01 13:35:00,19.85,19.86,19.85,19.86,8051.0,19.85,19.86,19.85,19.86,8051.0
2015-06-01 13:40:00,19.85,19.86,19.83,19.83,13230.0,19.85,19.86,19.83,19.83,13230.0
2015-06-01 13:45:00,19.83,19.84,19.83,19.83,7599.0,19.83,19.84,19.83,19.83,7599.0
2015-06-01 13:50:00,19.83,19.86,19.83,19.86,25262.0,19.83,19.86,19.83,19.86,25262.0
2015-06-01 13:55:00,19.86,19.88,19.84,19.88,42394.0,19.86,19.88,19.84,19.88,42394.0
2015-06-01 14:00:00,19.88,19.88,19.85,19.85,17070.0,19.88,19.88,19.85,19.85,17070.0
2015-06-01 14:05:00,19.84,19.87,19.83,19.87,27907.0,19.84,19.87,19.83,19.87,27907.0
2015-06-01 14:10:00,19.87,19.87,19.83,19.83,13615.0,19.87,19.87,19.83,19.83,13615.0
2015-06-01 14:15:00,19.84,19.85,19.83,19.85,15494.0,19.84,19.85,19.83,19.85,15494.0
2015-06-01 14:20:00,19.85,19.88,19.84,19.87,18337.0,19.85,19.88,19.84,19.87,18337.0
2015-06-01 14:25:00,19.88,19.88,19.85,19.85,15315.0,19.88,19.88,19.85,19.85,15315.0
2015-06-01 14:30:00,19.85,19.87,19.85,19.86,38362.0,19.85,19.87,19.85,19.86,38362.0
2015-06-01 14:35:00,19.87,19.87,19.85,19.85,21215.0,19.87,19.87,19.85,19.85,21215.0
2015-06-01 14:40:00,19.85,19.87,19.85,19.86,25266.0,19.85,19.87,19.85,19.86,25266.0
2015-06-01 14:45:00,19.87,19.88,19.86,19.87,27470.0,19.87,19.88,19.86,19.87,27470.0
2015-06-01 14:50:00,19.87,19.87,19.84,19.84,22982.0,19.87,19.87,19.84,19.84,22982.0
2015-06-01 14:55:00,19.84,19.85,19.83,19.85,21814.0,19.84,19.85,19.83,19.85,21814.0
2015-06-01 15:00:00,19.84,19.86,19.84,19.84,16360.0,19.84,19.86,19.84,19.84,16360.0
2015-06-01 15:05:00,19.85,19.85,19.83,19.85,25034.0,19.85,19.85,19.83,19.85,25034.0
2015-06-01 15:10:00,19.85,19.85,19.84,19.85,6200.0,19.85,19.85,19.84,19.85,6200.0
2015-06-01 15:15:00,19.84,19.86,19.83,19.85,34690.0,19.84,19.86,19.83,19.85,34690.0
2015-06-01 15:20:00,19.85,19.86,19.83,19.83,21611.0,19.85,19.86,19.83,19.83,21611.0
2015-06-01 15:25:00,19.83,19.84,19.83,19.83,13622.0,19.83,19.84,19.83,19.83,13622.0
2015-06-01 15:30:00,19.83,19.87,19.82,19.86,87826.0,19.83,19.87,19.82,19.86,87826.0
2015-06-01 15:35:00,19.86,19.88,19.84,19.85,54081.0,19.86,19.88,19.84,19.85,54081.0
2015-06-01 15:40:00,19.85,19.85,19.84,19.85,23224.0,19.85,19.85,19.84,19.85,23224.0
2015-06-01 15:45:00,19.84,19.85,19.84,19.84,16490.0,19.84,19.85,19.84,19.84,16490.0
2015-06-01 15:50:00,19.84,19.85,19.8,19.8,81592.0,19.84,19.85,19.8,19.8,81592.0
2015-06-01 15:55:00,19.8,19.82,19.8,19.81,130249.0,19.8,19.82,19.8,19.81,130249.0
2015-06-02 09:30:00,19.72,19.8,19.67,19.74,22959.0,19.72,19.8,19.67,19.74,22959.0
2015-06-02 09:35:00,19.75,19.77,19.72,19.77,22034.0,19.75,19.77,19.72,19.77,22034.0
2015-06-02 09:40:00,19.76,19.79,19.74,19.78,61684.0,19.76,19.79,19.74,19.78,61684.0
2015-06-02 09:45:00,19.78,19.79,19.76,19.78,42330.0,19.78,19.79,19.76,19.78,42330.0
2015-06-02 09:50:00,19.78,19.8,19.77,19.8,26971.0,19.78,19.8,19.77,19.8,26971.0
2015-06-02 09:55:00,19.81,19.84,19.8,19.83,16622.0,19.81,19.84,19.8,19.83,16622.0
2015-06-02 10:00:00,19.83,19.87,19.82,19.86,37729.0,19.83,19.87,19.82,19.86,37729.0
2015-06-02 10:05:00,19.86,19.86,19.83,19.86,29045.0,19.86,19.86,19.83,19.86,29045.0
2015-06-02 10:10:00,19.86,19.88,19.84,19.85,17071.0,19.86,19.88,19.84,19.85,17071.0
2015-06-02 10:15:00,19.86,19.88,19.81,19.82,46658.0,19.86,19.88,19.81,19.82,46658.0
2015-06-02 10:20:00,19.82,19.86,19.8,19.86,74935.0,19.82,19.86,19.8,19.86,74935.0
2015-06-02 10:25:00,19.86,19.87,19.83,19.84,99092.0,19.86,19.87,19.83,19.84,99092.0
2015-06-02 10:30:00,19.84,19.86,19.84,19.85,24450.0,19.84,19.86,19.84,19.85,24450.0
2015-06-02 10:35:00,19.86,19.92,19.85,19.92,25924.0,19.86,19.92,19.85,19.92,25924.0
2015-06-02 10:40:00,19.91,19.91,19.9,19.91,7100.0,19.91,19.91,19.9,19.91,7100.0
2015-06-02 10:45:00,19.9,19.94,19.9,19.93,62505.0,19.9,19.94,19.9,19.93,62505.0
2015-06-02 10:50:00,19.94,19.94,19.92,19.93,13112.0,19.94,19.94,19.92,19.93,13112.0
2015-06-02 10:55:00,19.93,19.94,19.92,19.93,55154.0,19.93,19.94,19.92,19.93,55154.0
2015-06-02 11:00:00,19.93,19.97,19.93,19.97,175965.0,19.93,19.97,19.93,19.97,175965.0
2015-06-02 11:05:00,19.96,20.01,19.96,20.0,55881.0,19.96,20.01,19.96,20.0,55881.0
2015-06-02 11:10:00,20.0,20.0,19.97,19.99,46436.0,20.0,20.0,19.97,19.99,46436.0
2015-06-02 11:15:00,19.99,20.0,19.95,19.95,46097.0,19.99,20.0,19.95,19.95,46097.0
2015-06-02 11:20:00,19.95,19.97,19.95,19.97,7864.0,19.95,19.97,19.95,19.97,7864.0
2015-06-02 11:25:00,19.96,19.96,19.95,19.96,37342.0,19.96,19.96,19.95,19.96,37342.0
2015-06-02 11:30:00,19.96,19.98,19.95,19.98,24139.0,19.96,19.98,19.95,19.98,24139.0
2015-06-02 11:35:00,19.97,20.0,19.96,20.0,96475.0,19.97,20.0,19.96,20.0,96475.0
2015-06-02 11:40:00,19.99,20.0,19.98,19.98,17476.0,19.99,20.0,19.98,19.98,17476.0
2015-06-02 11:45:00,19.98,20.0,19.98,19.99,25084.0,19.98,20.0,19.98,19.99,25084.0
2015-06-02 11:50:00,19.99,20.0,19.96,19.96,13281.0,19.99,20.0,19.96,19.96,13281.0
2015-06-02 11:55:00,19.96,19.97,19.94,19.95,44921.0,19.96,19.97,19.94,19.95,44921.0
2015-06-02 12:00:00,19.95,19.99,19.94,19.99,19121.0,19.95,19.99,19.94,19.99,19121.0
2015-06-02 12:05:00,19.98,20.0,19.98,19.99,21078.0,19.98,20.0,19.98,19.99,21078.0
2015-06-02 12:10:00,19.99,19.99,19.98,19.98,14100.0,19.99,19.99,19.98,19.98,14100.0
2015-06-02 12:15:00,19.98,19.99,19.97,19.97,9358.0,19.98,19.99,19.97,19.97,9358.0
2015-06-02 12:20:00,19.98,19.98,19.97,19.98,8800.0,19.98,19.98,19.97,19.98,8800.0
2015-06-02 12:25:00,19.98,19.98,19.97,19.97,4243.0,19.98,19.98,19.97,19.97,4243.0
2015-06-02 12:30:00,19.97,19.98,19.97,19.97,8547.0,19.97,19.98,19.97,19.97,8547.0
2015-06-02 12:35:00,19.98,19.98,19.97,19.98,92780.0,19.98,19.98,19.97,19.98,92780.0
2015-06-02 12:40:00,19.97,19.98,19.96,19.97,10825.0,19.97,19.98,19.96,19.97,10825.0
2015-06-02 12:45:00,19.97,19.98,19.97,19.97,4402.0,19.97,19.98,19.97,19.97,4402.0
2015-06-02 12:50:00,19.97,20.0,19.97,19.99,13730.0,19.97,20.0,19.97,19.99,13730.0
2015-06-02 12:55:00,19.99,20.0,19.99,20.0,4845.0,19.99,20.0,19.99,20.0,4845.0
2015-06-02 13:00:00,19.99,20.0,19.97,19.98,12402.0,19.99,20.0,19.97,19.98,12402.0
2015-06-02 13:05:00,19.98,19.99,19.97,19.99,14730.0,19.98,19.99,19.97,19.99,14730.0
2015-06-02 13:10:00,19.98,19.99,19.97,19.99,23143.0,19.98,19.99,19.97,19.99,23143.0
2015-06-02 13:15:00,19.98,19.99,19.97,19.98,14103.0,19.98,19.99,19.97,19.98,14103.0
2015-06-02 13:20:00,19.98,20.0,19.98,19.99,18036.0,19.98,20.0,19.98,19.99,18036.0
2015-06-02 13:25:00,20.0,20.01,19.98,19.98,41153.0,20.0,20.01,19.98,19.98,41153.0
2015-06-02 13:30:00,19.99,19.99,19.97,19.97,7169.0,19.99,19.99,19.97,19.97,7169.0
2015-06-02 13:35:00,19.97,19.98,19.96,19.98,10100.0,19.97,19.98,19.96,19.98,10100.0
2015-06-02 13:40:00,19.98,19.98,19.97,19.97,6612.0,19.98,19.98,19.97,19.97,6612.0
2015-06-02 13:45:00,19.98,19.99,19.97,19.99,10550.0,19.98,19.99,19.97,19.99,10550.0
2015-06-02 13:50:00,19.98,20.02,19.97,20.01,43264.0,19.98,20.02,19.97,20.01,43264.0
2015-06-02 13:55:00,20.01,20.01,20.0,20.0,1900.0,20.01,20.01,20.0,20.0,1900.0
2015-06-02 14:00:00,20.01,20.02,19.99,20.02,44668.0,20.01,20.02,19.99,20.02,44668.0
2015-06-02 14:05:00,20.01,20.03,20.0,20.01,26838.0,20.01,20.03,20.0,20.01,26838.0
2015-06-02 14:10:00,20.0,20.01,20.0,20.0,26116.0,20.0,20.01,20.0,20.0,26116.0
2015-06-02 14:15:00,20.01,20.02,20.0,20.01,13493.0,20.01,20.02,20.0,20.01,13493.0
2015-06-02 14:20:00,20.02,20.02,20.01,20.02,15491.0,20.02,20.02,20.01,20.02,15491.0
2015-06-02 14:25:00,20.01,20.02,20.01,20.02,13875.0,20.01,20.02,20.01,20.02,13875.0
2015-06-02 14:30:00,20.02,20.02,20.0,20.0,22063.0,20.02,20.02,20.0,20.0,22063.0
2015-06-02 14:35:00,20.01,20.02,20.0,20.0,53242.0,20.01,20.02,20.0,20.0,53242.0
2015-06-02 14:40:00,20.0,20.01,19.97,19.98,44366.0,20.0,20.01,19.97,19.98,44366.0
2015-06-02 14:45:00,19.98,19.99,19.97,19.99,74716.0,19.98,19.99,19.97,19.99,74716.0
2015-06-02 14:50:00,19.99,19.99,19.98,19.98,22664.0,19.99,19.99,19.98,19.98,22664.0
2015-06-02 14:55:00,19.99,19.99,19.98,19.98,9021.0,19.99,19.99,19.98,19.98,9021.0
2015-06-02 15:00:00,19.98,20.0,19.98,19.99,27663.0,19.98,20.0,19.98,19.99,27663.0
2015-06-02 15:05:00,20.0,20.01,19.99,19.99,30475.0,20.0,20.01,19.99,19.99,30475.0
2015-06-02 15:10:00,20.0,20.0,19.99,20.0,6554.0,20.0,20.0,19.99,20.0,6554.0
2015-06-02 15:15:00,20.0,20.0,19.98,19.98,28063.0,20.0,20.0,19.98,19.98,28063.0
2015-06-02 15:20:00,19.98,19.99,19.97,19.98,15295.0,19.98,19.99,19.97,19.98,15295.0
2015-06-02 15:25:00,19.97,19.98,19.96,19.96,16457.0,19.97,19.98,19.96,19.96,16457.0
2015-06-02 15:30:00,19.96,19.99,19.95,19.98,119456.0,19.96,19.99,19.95,19.98,119456.0
2015-06-02 15:35:00,19.98,19.99,19.96,19.96,22076.0,19.98,19.99,19.96,19.96,22076.0
2015-06-02 15:40:00,19.96,19.99,19.96,19.97,100498.0,19.96,19.99,19.96,19.97,100498.0
2015-06-02 15:45:00,19.97,19.98,19.97,19.97,19686.0,19.97,19.98,19.97,19.97,19686.0
2015-06-02 15:50:00,19.97,19.98,19.94,19.97,149265.0,19.97,19.98,19.94,19.97,149265.0
2015-06-02 15:55:00,19.97,19.98,19.95,19.95,117858.0,19.97,19.98,19.95,19.95,117858.0
2015-06-03 09:30:00,20.05,20.08,19.98,20.0,47895.0,20.05,20.08,19.98,20.0,47895.0
2015-06-03 09:35:00,19.99,20.02,19.94,19.99,36693.0,19.99,20.02,19.94,19.99,36693.0
2015-06-03 09:40:00,19.98,20.09,19.98,20.07,38653.0,19.98,20.09,19.98,20.07,38653.0
2015-06-03 09:45:00,20.07,20.12,20.07,20.1,39429.0,20.07,20.12,20.07,20.1,39429.0
2015-06-03 09:50:00,20.1,20.13,20.05,20.13,39505.0,20.1,20.13,20.05,20.13,39505.0
2015-06-03 09:55:00,20.12,20.23,20.12,20.21,189052.0,20.12,20.23,20.12,20.21,189052.0
2015-06-03 10:00:00,20.21,20.21,20.15,20.2,80106.0,20.21,20.21,20.15,20.2,80106.0
2015-06-03 10:05:00,20.2,20.21,20.16,20.17,23574.0,20.2,20.21,20.16,20.17,23574.0
2015-06-03 10:10:00,20.18,20.25,20.18,20.25,39995.0,20.18,20.25,20.18,20.25,39995.0
2015-06-03 10:15:00,20.25,20.25,20.2,20.21,67600.0,20.25,20.25,20.2,20.21,67600.0
2015-06-03 10:20:00,20.21,20.25,20.21,20.22,41037.0,20.21,20.25,20.21,20.22,41037.0
2015-06-03 10:25:00,20.23,20.26,20.22,20.26,41747.0,20.23,20.26,20.22,20.26,41747.0
2015-06-03 10:30:00,20.25,20.27,20.24,20.25,54284.0,20.25,20.27,20.24,20.25,54284.0
2015-06-03 10:35:00,20.24,20.25,20.24,20.25,13566.0,20.24,20.25,20.24,20.25,13566.0
2015-06-03 10:40:00,20.25,20.26,20.23,20.25,48081.0,20.25,20.26,20.23,20.25,48081.0
2015-06-03 10:45:00,20.25,20.27,20.25,20.26,64176.0,20.25,20.27,20.25,20.26,64176.0
2015-06-03 10:50:00,20.26,20.27,20.22,20.23,26131.0,20.26,20.27,20.22,20.23,26131.0
2015-06-03 10:55:00,20.22,20.22,20.2,20.2,13108.0,20.22,20.22,20.2,20.2,13108.0
2015-06-03 11:00:00,20.2,20.25,20.19,20.24,28553.0,20.2,20.25,20.19,20.24,28553.0
2015-06-03 11:05:00,20.23,20.25,20.22,20.25,25840.0,20.23,20.25,20.22,20.25,25840.0
2015-06-03 11:10:00,20.25,20.25,20.23,20.23,9671.0,20.25,20.25,20.23,20.23,9671.0
2015-06-03 11:15:00,20.23,20.25,20.23,20.25,35385.0,20.23,20.25,20.23,20.25,35385.0
2015-06-03 11:20:00,20.25,20.25,20.23,20.25,15198.0,20.25,20.25,20.23,20.25,15198.0
2015-06-03 11:25:00,20.24,20.25,20.22,20.23,21024.0,20.24,20.25,20.22,20.23,21024.0
2015-06-03 11:30:00,20.23,20.25,20.22,20.22,31146.0,20.23,20.25,20.22,20.22,31146.0
2015-06-03 11:35:00,20.23,20.25,20.22,20.23,14933.0,20.23,20.25,20.22,20.23,14933.0
2015-06-03 11:40:00,20.23,20.25,20.22,20.25,34460.0,20.23,20.25,20.22,20.25,34460.0
2015-06-03 11:45:00,20.24,20.25,20.22,20.22,14515.0,20.24,20.25,20.22,20.22,14515.0
2015-06-03 11:50:00,20.22,20.23,20.19,20.21,22727.0,20.22,20.23,20.19,20.21,22727.0
2015-06-03 11:55:00,20.21,20.25,20.21,20.24,24803.0,20.21,20.25,20.21,20.24,24803.0
2015-06-03 12:00:00,20.23,20.26,20.22,20.25,83671.0,20.23,20.26,20.22,20.25,83671.0
2015-06-03 12:05:00,20.25,20.26,20.23,20.24,134352.0,20.25,20.26,20.23,20.24,134352.0
2015-06-03 12:10:00,20.23,20.26,20.23,20.26,62480.0,20.23,20.26,20.23,20.26,62480.0
2015-06-03 12:15:00,20.25,20.26,20.25,20.25,7849.0,20.25,20.26,20.25,20.25,7849.0
2015-06-03 12:20:00,20.25,20.26,20.23,20.23,36175.0,20.25,20.26,20.23,20.23,36175.0
2015-06-03 12:25:00,20.23,20.25,20.22,20.25,46725.0,20.23,20.25,20.22,20.25,46725.0
2015-06-03 12:30:00,20.25,20.26,20.23,20.25,41572.0,20.25,20.26,20.23,20.25,41572.0
2015-06-03 12:35:00,20.24,20.25,20.23,20.23,11425.0,20.24,20.25,20.23,20.23,11425.0
2015-06-03 12:40:00,20.23,20.23,20.2,20.2,9977.0,20.23,20.23,20.2,20.2,9977.0
2015-06-03 12:45:00,20.2,20.21,20.19,20.21,16802.0,20.2,20.21,20.19,20.21,16802.0
2015-06-03 12:50:00,20.21,20.21,20.19,20.19,12255.0,20.21,20.21,20.19,20.19,12255.0
2015-06-03 12:55:00,20.19,20.22,20.19,20.21,14945.0,20.19,20.22,20.19,20.21,14945.0
2015-06-03 13:00:00,20.21,20.22,20.2,20.21,21402.0,20.21,20.22,20.2,20.21,21402.0
2015-06-03 13:05:00,20.21,20.22,20.2,20.2,13396.0,20.21,20.22,20.2,20.2,13396.0
2015-06-03 13:10:00,20.2,20.23,20.2,20.22,22629.0,20.2,20.23,20.2,20.22,22629.0
2015-06-03 13:15:00,20.21,20.22,20.2,20.2,44595.0,20.21,20.22,20.2,20.2,44595.0
2015-06-03 13:20:00,20.21,20.22,20.2,20.21,42951.0,20.21,20.22,20.2,20.21,42951.0
2015-06-03 13:25:00,20.2,20.21,20.2,20.2,11611.0,20.2,20.21,20.2,20.2,11611.0
2015-06-03 13:30:00,20.21,20.21,20.2,20.2,9231.0,20.21,20.21,20.2,20.2,9231.0
2015-06-03 13:35:00,20.2,20.22,20.2,20.21,24215.0,20.2,20.22,20.2,20.21,24215.0
2015-06-03 13:40:00,20.2,20.22,20.2,20.2,13414.0,20.2,20.22,20.2,20.2,13414.0
2015-06-03 13:45:00,20.2,20.22,20.2,20.22,22700.0,20.2,20.22,20.2,20.22,22700.0
2015-06-03 13:50:00,20.22,20.23,20.22,20.23,5200.0,20.22,20.23,20.22,20.23,5200.0
2015-06-03 13:55:00,20.23,20.23,20.2,20.2,20655.0,20.23,20.23,20.2,20.2,20655.0
2015-06-03 14:00:00,20.21,20.23,20.2,20.21,32515.0,20.21,20.23,20.2,20.21,32515.0
2015-06-03 14:05:00,20.21,20.21,20.2,20.2,5349.0,20.21,20.21,20.2,20.2,5349.0
2015-06-03 14:10:00,20.21,20.21,20.2,20.21,8905.0,20.21,20.21,20.2,20.21,8905.0
2015-06-03 14:15:00,20.2,20.22,20.2,20.22,42854.0,20.2,20.22,20.2,20.22,42854.0
2015-06-03 14:20:00,20.22,20.22,20.21,20.21,5700.0,20.22,20.22,20.21,20.21,5700.0
2015-06-03 14:25:00,20.22,20.23,20.21,20.23,9175.0,20.22,20.23,20.21,20.23,9175.0
2015-06-03 14:30:00,20.22,20.23,20.2,20.2,30590.0,20.22,20.23,20.2,20.2,30590.0
2015-06-03 14:35:00,20.21,20.21,20.2,20.2,26592.0,20.21,20.21,20.2,20.2,26592.0
2015-06-03 14:40:00,20.2,20.22,20.2,20.22,24126.0,20.2,20.22,20.2,20.22,24126.0
2015-06-03 14:45:00,20.21,20.22,20.2,20.2,7309.0,20.21,20.22,20.2,20.2,7309.0
2015-06-03 14:50:00,20.21,20.21,20.2,20.2,13888.0,20.21,20.21,20.2,20.2,13888.0
2015-06-03 14:55:00,20.2,20.21,20.2,20.21,31156.0,20.2,20.21,20.2,20.21,31156.0
2015-06-03 15:00:00,20.21,20.22,20.2,20.21,25557.0,20.21,20.22,20.2,20.21,25557.0
2015-06-03 15:05:00,20.21,20.23,20.2,20.23,37998.0,20.21,20.23,20.2,20.23,37998.0
2015-06-03 15:10:00,20.22,20.23,20.22,20.23,9793.0,20.22,20.23,20.22,20.23,9793.0
2015-06-03 15:15:00,20.22,20.23,20.21,20.21,20909.0,20.22,20.23,20.21,20.21,20909.0
2015-06-03 15:20:00,20.21,20.22,20.2,20.21,48869.0,20.21,20.22,20.2,20.21,48869.0
2015-06-03 15:25:00,20.21,20.24,20.21,20.24,743306.0,20.21,20.24,20.21,20.24,743306.0
2015-06-03 15:30:00,20.24,20.25,20.23,20.25,60605.0,20.24,20.25,20.23,20.25,60605.0
2015-06-03 15:35:00,20.25,20.27,20.24,20.26,56273.0,20.25,20.27,20.24,20.26,56273.0
2015-06-03 15:40:00,20.27,20.27,20.26,20.27,144349.0,20.27,20.27,20.26,20.27,144349.0
2015-06-03 15:45:00,20.27,20.28,20.26,20.28,243892.0,20.27,20.28,20.26,20.28,243892.0
2015-06-03 15:50:00,20.27,20.28,20.22,20.23,204618.0,20.27,20.28,20.22,20.23,204618.0
2015-06-03 15:55:00,20.24,20.24,20.21,20.23,141378.0,20.24,20.24,20.21,20.23,141378.0
2015-06-04 09:30:00,20.14,20.14,20.01,20.08,24226.0,20.14,20.14,20.01,20.08,24226.0
2015-06-04 09:35:00,20.08,20.13,20.03,20.13,16537.0,20.08,20.13,20.03,20.13,16537.0
2015-06-04 09:40:00,20.15,20.24,20.13,20.22,442684.0,20.15,20.24,20.13,20.22,442684.0
2015-06-04 09:45:00,20.21,20.22,20.12,20.13,32721.0,20.21,20.22,20.12,20.13,32721.0
2015-06-04 09:50:00,20.13,20.13,20.1,20.13,13614.0,20.13,20.13,20.1,20.13,13614.0
2015-06-04 09:55:00,20.13,20.13,20.09,20.09,3300.0,20.13,20.13,20.09,20.09,3300.0
2015-06-04 10:00:00,20.09,20.14,20.08,20.11,11878.0,20.09,20.14,20.08,20.11,11878.0
2015-06-04 10:05:00,20.11,20.11,20.07,20.07,13593.0,20.11,20.11,20.07,20.07,13593.0
2015-06-04 10:10:00,20.07,20.08,20.05,20.07,37391.0,20.07,20.08,20.05,20.07,37391.0
2015-06-04 10:15:00,20.06,20.07,20.04,20.05,13507.0,20.06,20.07,20.04,20.05,13507.0
2015-06-04 10:20:00,20.05,20.05,20.03,20.03,31880.0,20.05,20.05,20.03,20.03,31880.0
2015-06-04 10:25:00,20.04,20.07,20.03,20.06,47202.0,20.04,20.07,20.03,20.06,47202.0
2015-06-04 10:30:00,20.06,20.07,20.03,20.04,66225.0,20.06,20.07,20.03,20.04,66225.0
2015-06-04 10:35:00,20.05,20.07,20.03,20.05,32439.0,20.05,20.07,20.03,20.05,32439.0
2015-06-04 10:40:00,20.05,20.08,20.05,20.07,16412.0,20.05,20.08,20.05,20.07,16412.0
2015-06-04 10:45:00,20.07,20.08,20.04,20.04,28539.0,20.07,20.08,20.04,20.04,28539.0
2015-06-04 10:50:00,20.04,20.04,20.03,20.03,13081.0,20.04,20.04,20.03,20.03,13081.0
2015-06-04 10:55:00,20.03,20.04,20.0,20.01,21879.0,20.03,20.04,20.0,20.01,21879.0
2015-06-04 11:00:00,20.01,20.04,20.0,20.0,99867.0,20.01,20.04,20.0,20.0,99867.0
2015-06-04 11:05:00,19.99,20.01,19.95,20.0,57008.0,19.99,20.01,19.95,20.0,57008.0
2015-06-04 11:10:00,20.0,20.06,19.96,20.06,283793.0,20.0,20.06,19.96,20.06,283793.0
2015-06-04 11:15:00,20.05,20.06,20.01,20.02,37685.0,20.05,20.06,20.01,20.02,37685.0
2015-06-04 11:20:00,20.02,20.03,20.01,20.01,24107.0,20.02,20.03,20.01,20.01,24107.0
2015-06-04 11:25:00,20.01,20.03,20.01,20.02,27933.0,20.01,20.03,20.01,20.02,27933.0
2015-06-04 11:30:00,20.02,20.02,20.0,20.02,51529.0,20.02,20.02,20.0,20.02,51529.0
2015-06-04 11:35:00,20.03,20.04,20.02,20.03,21970.0,20.03,20.04,20.02,20.03,21970.0
2015-06-04 11:40:00,20.04,20.04,19.97,19.97,126170.0,20.04,20.04,19.97,19.97,126170.0
2015-06-04 11:45:00,19.96,19.96,19.93,19.94,22473.0,19.96,19.96,19.93,19.94,22473.0
2015-06-04 11:50:00,19.95,19.97,19.94,19.94,11538.0,19.95,19.97,19.94,19.94,11538.0
2015-06-04 11:55:00,19.95,19.95,19.92,19.93,24699.0,19.95,19.95,19.92,19.93,24699.0
2015-06-04 12:00:00,19.93,19.95,19.92,19.92,33290.0,19.93,19.95,19.92,19.92,33290.0
2015-06-04 12:05:00,19.92,19.99,19.92,19.95,227977.0,19.92,19.99,19.92,19.95,227977.0
2015-06-04 12:10:00,19.96,20.0,19.95,20.0,38638.0,19.96,20.0,19.95,20.0,38638.0
2015-06-04 12:15:00,19.99,20.0,19.99,19.99,22456.0,19.99,20.0,19.99,19.99,22456.0
2015-06-04 12:20:00,19.99,20.0,19.98,19.99,32527.0,19.99,20.0,19.98,19.99,32527.0
2015-06-04 12:25:00,20.0,20.03,19.99,20.03,20402.0,20.0,20.03,19.99,20.03,20402.0
2015-06-04 12:30:00,20.02,20.03,20.01,20.03,37632.0,20.02,20.03,20.01,20.03,37632.0
2015-06-04 12:35:00,20.02,20.03,20.02,20.02,23796.0,20.02,20.03,20.02,20.02,23796.0
2015-06-04 12:40:00,20.02,20.03,20.01,20.02,46240.0,20.02,20.03,20.01,20.02,46240.0
2015-06-04 12:45:00,20.02,20.03,20.02,20.02,6300.0,20.02,20.03,20.02,20.02,6300.0
2015-06-04 12:50:00,20.02,20.03,20.02,20.02,15313.0,20.02,20.03,20.02,20.02,15313.0
2015-06-04 12:55:00,20.02,20.03,20.02,20.02,14134.0,20.02,20.03,20.02,20.02,14134.0
2015-06-04 13:00:00,20.02,20.03,20.02,20.02,42858.0,20.02,20.03,20.02,20.02,42858.0
2015-06-04 13:05:00,20.03,20.04,20.02,20.04,31641.0,20.03,20.04,20.02,20.04,31641.0
2015-06-04 13:10:00,20.04,20.07,20.03,20.07,34221.0,20.04,20.07,20.03,20.07,34221.0
2015-06-04 13:15:00,20.07,20.08,20.06,20.07,108268.0,20.07,20.08,20.06,20.07,108268.0
2015-06-04 13:20:00,20.07,20.08,20.07,20.07,46168.0,20.07,20.08,20.07,20.07,46168.0
2015-06-04 13:25:00,20.07,20.08,20.06,20.07,23562.0,20.07,20.08,20.06,20.07,23562.0
2015-06-04 13:30:00,20.07,20.08,20.06,20.07,74997.0,20.07,20.08,20.06,20.07,74997.0
2015-06-04 13:35:00,20.07,20.09,20.06,20.08,26701.0,20.07,20.09,20.06,20.08,26701.0
2015-06-04 13:40:00,20.08,20.09,20.06,20.07,15149.0,20.08,20.09,20.06,20.07,15149.0
2015-06-04 13:45:00,20.07,20.09,20.06,20.06,20157.0,20.07,20.09,20.06,20.06,20157.0
2015-06-04 13:50:00,20.07,20.07,20.06,20.07,7981.0,20.07,20.07,20.06,20.07,7981.0
2015-06-04 13:55:00,20.07,20.08,20.06,20.07,16490.0,20.07,20.08,20.06,20.07,16490.0
2015-06-04 14:00:00,20.07,20.08,20.06,20.08,19153.0,20.07,20.08,20.06,20.08,19153.0
2015-06-04 14:05:00,20.07,20.09,20.06,20.06,23912.0,20.07,20.09,20.06,20.06,23912.0
2015-06-04 14:10:00,20.06,20.08,20.06,20.07,54071.0,20.06,20.08,20.06,20.07,54071.0
2015-06-04 14:15:00,20.08,20.08,20.06,20.06,8660.0,20.08,20.08,20.06,20.06,8660.0
2015-06-04 14:20:00,20.06,20.1,20.06,20.1,35119.0,20.06,20.1,20.06,20.1,35119.0
2015-06-04 14:25:00,20.1,20.11,20.09,20.11,107307.0,20.1,20.11,20.09,20.11,107307.0
2015-06-04 14:30:00,20.1,20.11,20.1,20.1,24428.0,20.1,20.11,20.1,20.1,24428.0
2015-06-04 14:35:00,20.1,20.11,20.09,20.1,52456.0,20.1,20.11,20.09,20.1,52456.0
2015-06-04 14:40:00,20.1,20.13,20.1,20.13,24068.0,20.1,20.13,20.1,20.13,24068.0
2015-06-04 14:45:00,20.13,20.13,20.11,20.11,17944.0,20.13,20.13,20.11,20.11,17944.0
2015-06-04 14:50:00,20.11,20.12,20.1,20.1,15914.0,20.11,20.12,20.1,20.1,15914.0
2015-06-04 14:55:00,20.1,20.14,20.1,20.14,29526.0,20.1,20.14,20.1,20.14,29526.0
2015-06-04 15:00:00,20.13,20.17,20.12,20.17,75390.0,20.13,20.17,20.12,20.17,75390.0
2015-06-04 15:05:00,20.16,20.17,20.15,20.16,241694.0,20.16,20.17,20.15,20.16,241694.0
2015-06-04 15:10:00,20.16,20.17,20.15,20.16,31750.0,20.16,20.17,20.15,20.16,31750.0
2015-06-04 15:15:00,20.15,20.16,20.12,20.13,32995.0,20.15,20.16,20.12,20.13,32995.0
2015-06-04 15:20:00,20.14,20.14,20.12,20.13,29883.0,20.14,20.14,20.12,20.13,29883.0
2015-06-04 15:25:00,20.13,20.14,20.12,20.14,19884.0,20.13,20.14,20.12,20.14,19884.0
2015-06-04 15:30:00,20.14,20.14,20.12,20.14,27767.0,20.14,20.14,20.12,20.14,27767.0
2015-06-04 15:35:00,20.13,20.14,20.13,20.13,25503.0,20.13,20.14,20.13,20.13,25503.0
2015-06-04 15:40:00,20.14,20.14,20.13,20.13,37786.0,20.14,20.14,20.13,20.13,37786.0
2015-06-04 15:45:00,20.13,20.15,20.13,20.15,87466.0,20.13,20.15,20.13,20.15,87466.0
2015-06-04 15:50:00,20.14,20.15,20.09,20.1,106937.0,20.14,20.15,20.09,20.1,106937.0
2015-06-04 15:55:00,20.1,20.14,20.09,20.14,161271.0,20.1,20.14,20.09,20.14,161271.0
2015-06-05 09:30:00,20.06,20.07,20.0,20.02,19916.0,20.06,20.07,20.0,20.02,19916.0
2015-06-05 09:35:00,20.02,20.05,19.96,19.98,15500.0,20.02,20.05,19.96,19.98,15500.0
2015-06-05 09:40:00,19.97,20.04,19.94,20.01,56313.0,19.97,20.04,19.94,20.01,56313.0
2015-06-05 09:45:00,20.01,20.04,20.01,20.01,17245.0,20.01,20.04,20.01,20.01,17245.0
2015-06-05 09:50:00,20.02,20.09,20.02,20.09,81394.0,20.02,20.09,20.02,20.09,81394.0
2015-06-05 09:55:00,20.08,20.15,20.07,20.15,29501.0,20.08,20.15,20.07,20.15,29501.0
2015-06-05 10:00:00,20.15,20.19,20.13,20.14,48273.0,20.15,20.19,20.13,20.14,48273.0
2015-06-05 10:05:00,20.14,20.15,20.12,20.14,37952.0,20.14,20.15,20.12,20.14,37952.0
2015-06-05 10:10:00,20.13,20.15,20.11,20.13,94805.0,20.13,20.15,20.11,20.13,94805.0
2015-06-05 10:15:00,20.13,20.15,20.09,20.1,23134.0,20.13,20.15,20.09,20.1,23134.0
2015-06-05 10:20:00,20.11,20.13,20.1,20.11,42005.0,20.11,20.13,20.1,20.11,42005.0
2015-06-05 10:25:00,20.12,20.12,20.08,20.08,7086.0,20.12,20.12,20.08,20.08,7086.0
2015-06-05 10:30:00,20.09,20.13,20.09,20.12,18863.0,20.09,20.13,20.09,20.12,18863.0
2015-06-05 10:35:00,20.13,20.14,20.11,20.13,20260.0,20.13,20.14,20.11,20.13,20260.0
2015-06-05 10:40:00,20.13,20.14,20.09,20.1,15951.0,20.13,20.14,20.09,20.1,15951.0
2015-06-05 10:45:00,20.1,20.11,20.08,20.09,51095.0,20.1,20.11,20.08,20.09,51095.0
2015-06-05 10:50:00,20.09,20.1,20.07,20.1,16466.0,20.09,20.1,20.07,20.1,16466.0
2015-06-05 10:55:00,20.1,20.13,20.09,20.11,21487.0,20.1,20.13,20.09,20.11,21487.0
2015-06-05 11:00:00,20.1,20.13,20.1,20.12,12645.0,20.1,20.13,20.1,20.12,12645.0
2015-06-05 11:05:00,20.12,20.12,20.1,20.11,18758.0,20.12,20.12,20.1,20.11,18758.0
2015-06-05 11:10:00,20.11,20.14,20.11,20.14,12663.0,20.11,20.14,20.11,20.14,12663.0
2015-06-05 11:15:00,20.14,20.18,20.14,20.18,35476.0,20.14,20.18,20.14,20.18,35476.0
2015-06-05 11:20:00,20.18,20.18,20.14,20.17,19292.0,20.18,20.18,20.14,20.17,19292.0
2015-06-05 11:25:00,20.16,20.19,20.15,20.18,25597.0,20.16,20.19,20.15,20.18,25597.0
2015-06-05 11:30:00,20.19,20.2,20.17,20.18,78002.0,20.19,20.2,20.17,20.18,78002.0
2015-06-05 11:35:00,20.18,20.19,20.18,20.18,7080.0,20.18,20.19,20.18,20.18,7080.0
2015-06-05 11:40:00,20.18,20.19,20.18,20.19,5174.0,20.18,20.19,20.18,20.19,5174.0
2015-06-05 11:45:00,20.18,20.19,20.17,20.18,20287.0,20.18,20.19,20.17,20.18,20287.0
2015-06-05 11:50:00,20.18,20.23,20.17,20.21,25264.0,20.18,20.23,20.17,20.21,25264.0
2015-06-05 11:55:00,20.21,20.23,20.2,20.2,33200.0,20.21,20.23,20.2,20.2,33200.0
2015-06-05 12:00:00,20.2,20.22,20.2,20.22,10876.0,20.2,20.22,20.2,20.22,10876.0
2015-06-05 12:05:00,20.21,20.26,20.21,20.25,97983.0,20.21,20.26,20.21,20.25,97983.0
2015-06-05 12:10:00,20.25,20.25,20.23,20.23,7673.0,20.25,20.25,20.23,20.23,7673.0
2015-06-05 12:15:00,20.23,20.27,20.23,20.27,19272.0,20.23,20.27,20.23,20.27,19272.0
2015-06-05 12:20:00,20.27,20.28,20.26,20.27,47338.0,20.27,20.28,20.26,20.27,47338.0
2015-06-05 12:25:00,20.27,20.27,20.25,20.25,11841.0,20.27,20.27,20.25,20.25,11841.0
2015-06-05 12:30:00,20.25,20.25,20.21,20.23,19914.0,20.25,20.25,20.21,20.23,19914.0
2015-06-05 12:35:00,20.23,20.25,20.23,20.25,12100.0,20.23,20.25,20.23,20.25,12100.0
2015-06-05 12:40:00,20.24,20.29,20.23,20.28,48424.0,20.24,20.29,20.23,20.28,48424.0
2015-06-05 12:45:00,20.28,20.28,20.25,20.25,22683.0,20.28,20.28,20.25,20.25,22683.0
2015-06-05 12:50:00,20.25,20.28,20.25,20.27,11971.0,20.25,20.28,20.25,20.27,11971.0
2015-06-05 12:55:00,20.28,20.29,20.27,20.28,12274.0,20.28,20.29,20.27,20.28,12274.0
2015-06-05 13:00:00,20.27,20.29,20.27,20.28,13102.0,20.27,20.29,20.27,20.28,13102.0
2015-06-05 13:05:00,20.28,20.31,20.28,20.3,16888.0,20.28,20.31,20.28,20.3,16888.0
2015-06-05 13:10:00,20.29,20.31,20.29,20.3,11094.0,20.29,20.31,20.29,20.3,11094.0
2015-06-05 13:15:00,20.31,20.31,20.28,20.29,14825.0,20.31,20.31,20.28,20.29,14825.0
2015-06-05 13:20:00,20.29,20.3,20.29,20.3,10058.0,20.29,20.3,20.29,20.3,10058.0
2015-06-05 13:25:00,20.3,20.32,20.29,20.31,15401.0,20.3,20.32,20.29,20.31,15401.0
2015-06-05 13:30:00,20.3,20.31,20.28,20.28,11740.0,20.3,20.31,20.28,20.28,11740.0
2015-06-05 13:35:00,20.28,20.28,20.25,20.26,21596.0,20.28,20.28,20.25,20.26,21596.0
2015-06-05 13:40:00,20.26,20.26,20.25,20.26,9208.0,20.26,20.26,20.25,20.26,9208.0
2015-06-05 13:45:00,20.27,20.27,20.25,20.26,20388.0,20.27,20.27,20.25,20.26,20388.0
2015-06-05 13:50:00,20.26,20.27,20.26,20.27,8016.0,20.26,20.27,20.26,20.27,8016.0
2015-06-05 13:55:00,20.27,20.27,20.26,20.26,10606.0,20.27,20.27,20.26,20.26,10606.0
2015-06-05 14:00:00,20.26,20.29,20.26,20.29,22791.0,20.26,20.29,20.26,20.29,22791.0
2015-06-05 14:05:00,20.29,20.3,20.27,20.3,20247.0,20.29,20.3,20.27,20.3,20247.0
2015-06-05 14:10:00,20.3,20.32,20.29,20.32,13868.0,20.3,20.32,20.29,20.32,13868.0
2015-06-05 14:15:00,20.32,20.34,20.31,20.33,35014.0,20.32,20.34,20.31,20.33,35014.0
2015-06-05 14:20:00,20.33,20.34,20.3,20.3,22400.0,20.33,20.34,20.3,20.3,22400.0
2015-06-05 14:25:00,20.3,20.33,20.3,20.32,21275.0,20.3,20.33,20.3,20.32,21275.0
2015-06-05 14:30:00,20.32,20.33,20.31,20.31,18332.0,20.32,20.33,20.31,20.31,18332.0
2015-06-05 14:35:00,20.32,20.32,20.3,20.3,11107.0,20.32,20.32,20.3,20.3,11107.0
2015-06-05 14:40:00,20.3,20.32,20.3,20.31,32943.0,20.3,20.32,20.3,20.31,32943.0
2015-06-05 14:45:00,20.3,20.32,20.29,20.31,818823.0,20.3,20.32,20.29,20.31,818823.0
2015-06-05 14:50:00,20.32,20.4,20.32,20.4,92178.0,20.32,20.4,20.32,20.4,92178.0
2015-06-05 14:55:00,20.39,20.4,20.35,20.35,275097.0,20.39,20.4,20.35,20.35,275097.0
2015-06-05 15:00:00,20.35,20.42,20.35,20.4,256548.0,20.35,20.42,20.35,20.4,256548.0
2015-06-05 15:05:00,20.4,20.41,20.4,20.41,14000.0,20.4,20.41,20.4,20.41,14000.0
2015-06-05 15:10:00,20.41,20.45,20.41,20.43,656447.0,20.41,20.45,20.41,20.43,656447.0
2015-06-05 15:15:00,20.43,20.46,20.4,20.4,204399.0,20.43,20.46,20.4,20.4,204399.0
2015-06-05 15:20:00,20.4,20.41,20.4,20.4,46278.0,20.4,20.41,20.4,20.4,46278.0
2015-06-05 15:25:00,20.4,20.43,20.4,20.43,33455.0,20.4,20.43,20.4,20.43,33455.0
2015-06-05 15:30:00,20.43,20.46,20.42,20.45,95398.0,20.43,20.46,20.42,20.45,95398.0
2015-06-05 15:35:00,20.45,20.49,20.43,20.47,173701.0,20.45,20.49,20.43,20.47,173701.0
2015-06-05 15:40:00,20.47,20.51,20.44,20.45,404819.0,20.47,20.51,20.44,20.45,404819.0
2015-06-05 15:45:00,20.44,20.46,20.43,20.44,305079.0,20.44,20.46,20.43,20.44,305079.0
2015-06-05 15:50:00,20.43,20.44,20.39,20.41,140261.0,20.43,20.44,20.39,20.41,140261.0
2015-06-05 15:55:00,20.42,20.42,20.39,20.39,124852.0,20.42,20.42,20.39,20.39,124852.0
2015-06-08 09:30:00,20.34,20.35,20.22,20.25,59831.0,20.34,20.35,20.22,20.25,59831.0
2015-06-08 09:35:00,20.26,20.28,20.24,20.27,33836.0,20.26,20.28,20.24,20.27,33836.0
2015-06-08 09:40:00,20.26,20.27,20.23,20.24,63776.0,20.26,20.27,20.23,20.24,63776.0
2015-06-08 09:45:00,20.24,20.25,20.2,20.2,190363.0,20.24,20.25,20.2,20.2,190363.0
2015-06-08 09:50:00,20.2,20.2,20.12,20.12,85570.0,20.2,20.2,20.12,20.12,85570.0
2015-06-08 09:55:00,20.12,20.12,20.09,20.1,18206.0,20.12,20.12,20.09,20.1,18206.0
2015-06-08 10:00:00,20.1,20.1,20.04,20.05,46687.0,20.1,20.1,20.04,20.05,46687.0
2015-06-08 10:05:00,20.06,20.06,20.03,20.04,30037.0,20.06,20.06,20.03,20.04,30037.0
2015-06-08 10:10:00,20.04,20.06,20.04,20.05,58316.0,20.04,20.06,20.04,20.05,58316.0
2015-06-08 10:15:00,20.05,20.05,20.03,20.05,10499.0,20.05,20.05,20.03,20.05,10499.0
2015-06-08 10:20:00,20.04,20.07,20.04,20.04,15338.0,20.04,20.07,20.04,20.04,15338.0
2015-06-08 10:25:00,20.04,20.05,20.03,20.03,5586.0,20.04,20.05,20.03,20.03,5586.0
2015-06-08 10:30:00,20.04,20.08,20.02,20.07,24400.0,20.04,20.08,20.02,20.07,24400.0
2015-06-08 10:35:00,20.08,20.1,20.07,20.1,27157.0,20.08,20.1,20.07,20.1,27157.0
2015-06-08 10:40:00,20.09,20.11,20.08,20.08,28727.0,20.09,20.11,20.08,20.08,28727.0
2015-06-08 10:45:00,20.08,20.08,20.04,20.05,25143.0,20.08,20.08,20.04,20.05,25143.0
2015-06-08 10:50:00,20.05,20.08,20.04,20.07,45004.0,20.05,20.08,20.04,20.07,45004.0
2015-06-08 10:55:00,20.08,20.09,20.06,20.07,13189.0,20.08,20.09,20.06,20.07,13189.0
2015-06-08 11:00:00,20.08,20.09,20.06,20.07,11415.0,20.08,20.09,20.06,20.07,11415.0
2015-06-08 11:05:00,20.07,20.1,20.05,20.08,16624.0,20.07,20.1,20.05,20.08,16624.0
2015-06-08 11:10:00,20.09,20.1,20.06,20.07,14250.0,20.09,20.1,20.06,20.07,14250.0
2015-06-08 11:15:00,20.07,20.08,20.01,20.05,110487.0,20.07,20.08,20.01,20.05,110487.0
2015-06-08 11:20:00,20.05,20.07,20.04,20.05,18353.0,20.05,20.07,20.04,20.05,18353.0
2015-06-08 11:25:00,20.05,20.06,20.01,20.02,64016.0,20.05,20.06,20.01,20.02,64016.0
2015-06-08 11:30:00,20.02,20.02,20.01,20.01,2900.0,20.02,20.02,20.01,20.01,2900.0
2015-06-08 11:35:00,20.01,20.03,20.01,20.03,10032.0,20.01,20.03,20.01,20.03,10032.0
2015-06-08 11:40:00,20.03,20.03,20.01,20.03,12426.0,20.03,20.03,20.01,20.03,12426.0
2015-06-08 11:45:00,20.02,20.02,19.97,19.97,23439.0,20.02,20.02,19.97,19.97,23439.0
2015-06-08 11:50:00,19.97,19.98,19.96,19.98,12652.0,19.97,19.98,19.96,19.98,12652.0
2015-06-08 11:55:00,19.97,19.98,19.96,19.97,21409.0,19.97,19.98,19.96,19.97,21409.0
2015-06-08 12:00:00,19.98,19.98,19.96,19.96,18179.0,19.98,19.98,19.96,19.96,18179.0
2015-06-08 12:05:00,19.96,19.96,19.94,19.96,60360.0,19.96,19.96,19.94,19.96,60360.0
2015-06-08 12:10:00,19.95,19.96,19.92,19.93,61582.0,19.95,19.96,19.92,19.93,61582.0
2015-06-08 12:15:00,19.93,19.94,19.92,19.93,21922.0,19.93,19.94,19.92,19.93,21922.0
2015-06-08 12:20:00,19.93,19.93,19.9,19.9,27038.0,19.93,19.93,19.9,19.9,27038.0
2015-06-08 12:25:00,19.9,19.91,19.89,19.89,31768.0,19.9,19.91,19.89,19.89,31768.0
2015-06-08 12:30:00,19.9,19.91,19.87,19.9,47710.0,19.9,19.91,19.87,19.9,47710.0
2015-06-08 12:35:00,19.91,19.91,19.88,19.88,14801.0,19.91,19.91,19.88,19.88,14801.0
2015-06-08 12:40:00,19.88,19.9,19.87,19.89,25483.0,19.88,19.9,19.87,19.89,25483.0
2015-06-08 12:45:00,19.89,19.89,19.88,19.89,10736.0,19.89,19.89,19.88,19.89,10736.0
2015-06-08 12:50:00,19.88,19.89,19.84,19.84,19231.0,19.88,19.89,19.84,19.84,19231.0
2015-06-08 12:55:00,19.84,19.84,19.79,19.81,43172.0,19.84,19.84,19.79,19.81,43172.0
2015-06-08 13:00:00,19.82,19.82,19.8,19.8,10800.0,19.82,19.82,19.8,19.8,10800.0
2015-06-08 13:05:00,19.8,19.82,19.77,19.82,84797.0,19.8,19.82,19.77,19.82,84797.0
2015-06-08 13:10:00,19.82,19.83,19.8,19.81,20220.0,19.82,19.83,19.8,19.81,20220.0
2015-06-08 13:15:00,19.81,19.81,19.79,19.8,31504.0,19.81,19.81,19.79,19.8,31504.0
2015-06-08 13:20:00,19.81,19.85,19.81,19.85,13061.0,19.81,19.85,19.81,19.85,13061.0
2015-06-08 13:25:00,19.85,19.86,19.81,19.86,41666.0,19.85,19.86,19.81,19.86,41666.0
2015-06-08 13:30:00,19.86,19.87,19.85,19.87,56647.0,19.86,19.87,19.85,19.87,56647.0
2015-06-08 13:35:00,19.87,19.87,19.85,19.85,22588.0,19.87,19.87,19.85,19.85,22588.0
2015-06-08 13:40:00,19.86,19.87,19.85,19.87,17571.0,19.86,19.87,19.85,19.87,17571.0
2015-06-08 13:45:00,19.87,19.88,19.86,19.88,20471.0,19.87,19.88,19.86,19.88,20471.0
2015-06-08 13:50:00,19.87,19.9,19.85,19.89,197110.0,19.87,19.9,19.85,19.89,197110.0
2015-06-08 13:55:00,19.89,19.92,19.87,19.91,56089.0,19.89,19.92,19.87,19.91,56089.0
2015-06-08 14:00:00,19.9,19.9,19.88,19.89,38546.0,19.9,19.9,19.88,19.89,38546.0
2015-06-08 14:05:00,19.9,19.9,19.88,19.88,37427.0,19.9,19.9,19.88,19.88,37427.0
2015-06-08 14:10:00,19.89,19.91,19.88,19.89,211390.0,19.89,19.91,19.88,19.89,211390.0
2015-06-08 14:15:00,19.89,19.93,19.88,19.92,129495.0,19.89,19.93,19.88,19.92,129495.0
2015-06-08 14:20:00,19.92,19.97,19.91,19.95,79935.0,19.92,19.97,19.91,19.95,79935.0
2015-06-08 14:25:00,19.95,19.97,19.94,19.97,21771.0,19.95,19.97,19.94,19.97,21771.0
2015-06-08 14:30:00,19.97,20.01,19.96,19.99,68740.0,19.97,20.01,19.96,19.99,68740.0
2015-06-08 14:35:00,19.99,20.01,19.99,20.0,23691.0,19.99,20.01,19.99,20.0,23691.0
2015-06-08 14:40:00,19.99,20.0,19.99,20.0,24319.0,19.99,20.0,19.99,20.0,24319.0
2015-06-08 14:45:00,20.0,20.0,19.98,19.98,19317.0,20.0,20.0,19.98,19.98,19317.0
2015-06-08 14:50:00,19.98,20.01,19.98,20.0,74159.0,19.98,20.01,19.98,20.0,74159.0
2015-06-08 14:55:00,20.01,20.01,19.99,20.0,127910.0,20.01,20.01,19.99,20.0,127910.0
2015-06-08 15:00:00,19.99,20.01,19.99,20.0,43236.0,19.99,20.01,19.99,20.0,43236.0
2015-06-08 15:05:00,20.0,20.0,19.98,19.98,19955.0,20.0,20.0,19.98,19.98,19955.0
2015-06-08 15:10:00,19.99,20.0,19.97,20.0,53257.0,19.99,20.0,19.97,20.0,53257.0
2015-06-08 15:15:00,20.0,20.0,19.99,20.0,15703.0,20.0,20.0,19.99,20.0,15703.0
2015-06-08 15:20:00,20.0,20.02,19.98,19.99,101119.0,20.0,20.02,19.98,19.99,101119.0
2015-06-08 15:25:00,19.98,19.98,19.96,19.96,14419.0,19.98,19.98,19.96,19.96,14419.0
2015-06-08 15:30:00,19.96,19.97,19.94,19.94,20798.0,19.96,19.97,19.94,19.94,20798.0
2015-06-08 15:35:00,19.95,19.97,19.94,19.95,132797.0,19.95,19.97,19.94,19.95,132797.0
2015-06-08 15:40:00,19.95,19.96,19.95,19.95,18325.0,19.95,19.96,19.95,19.95,18325.0
2015-06-08 15:45:00,19.95,19.98,19.95,19.98,67921.0,19.95,19.98,19.95,19.98,67921.0
2015-06-08 15:50:00,19.97,20.0,19.96,20.0,341030.0,19.97,20.0,19.96,20.0,341030.0
2015-06-08 15:55:00,19.99,20.01,19.99,20.01,748088.0,19.99,20.01,19.99,20.01,748088.0
2015-06-09 09:30:00,20.0,20.0,19.88,19.88,46758.0,20.0,20.0,19.88,19.88,46758.0
2015-06-09 09:35:00,19.9,19.98,19.88,19.88,71000.0,19.9,19.98,19.88,19.88,71000.0
2015-06-09 09:40:00,19.87,19.89,19.8,19.81,217084.0,19.87,19.89,19.8,19.81,217084.0
2015-06-09 09:45:00,19.8,19.82,19.77,19.78,71139.0,19.8,19.82,19.77,19.78,71139.0
2015-06-09 09:50:00,19.79,19.8,19.77,19.8,47467.0,19.79,19.8,19.77,19.8,47467.0
2015-06-09 09:55:00,19.79,19.8,19.67,19.68,122307.0,19.79,19.8,19.67,19.68,122307.0
2015-06-09 10:00:00,19.67,19.7,19.64,19.67,123541.0,19.67,19.7,19.64,19.67,123541.0
2015-06-09 10:05:00,19.67,19.69,19.66,19.69,71500.0,19.67,19.69,19.66,19.69,71500.0
2015-06-09 10:10:00,19.69,19.71,19.68,19.7,96009.0,19.69,19.71,19.68,19.7,96009.0
2015-06-09 10:15:00,19.69,19.71,19.68,19.7,54198.0,19.69,19.71,19.68,19.7,54198.0
2015-06-09 10:20:00,19.7,19.71,19.69,19.7,63753.0,19.7,19.71,19.69,19.7,63753.0
2015-06-09 10:25:00,19.69,19.7,19.65,19.67,70573.0,19.69,19.7,19.65,19.67,70573.0
2015-06-09 10:30:00,19.67,19.69,19.66,19.69,51257.0,19.67,19.69,19.66,19.69,51257.0
2015-06-09 10:35:00,19.69,19.72,19.69,19.71,58694.0,19.69,19.72,19.69,19.71,58694.0
2015-06-09 10:40:00,19.7,19.72,19.69,19.71,122306.0,19.7,19.72,19.69,19.71,122306.0
2015-06-09 10:45:00,19.7,19.71,19.69,19.71,80461.0,19.7,19.71,19.69,19.71,80461.0
2015-06-09 10:50:00,19.71,19.75,19.71,19.73,43044.0,19.71,19.75,19.71,19.73,43044.0
2015-06-09 10:55:00,19.73,19.76,19.71,19.75,72792.0,19.73,19.76,19.71,19.75,72792.0
2015-06-09 11:00:00,19.75,19.76,19.72,19.73,147365.0,19.75,19.76,19.72,19.73,147365.0
2015-06-09 11:05:00,19.74,19.75,19.72,19.73,17278.0,19.74,19.75,19.72,19.73,17278.0
2015-06-09 11:10:00,19.72,19.75,19.72,19.73,27985.0,19.72,19.75,19.72,19.73,27985.0
2015-06-09 11:15:00,19.73,19.75,19.71,19.74,30947.0,19.73,19.75,19.71,19.74,30947.0
2015-06-09 11:20:00,19.73,19.74,19.72,19.73,11589.0,19.73,19.74,19.72,19.73,11589.0
2015-06-09 11:25:00,19.72,19.73,19.7,19.7,9723.0,19.72,19.73,19.7,19.7,9723.0
2015-06-09 11:30:00,19.7,19.75,19.7,19.73,152983.0,19.7,19.75,19.7,19.73,152983.0
2015-06-09 11:35:00,19.73,19.74,19.71,19.74,31124.0,19.73,19.74,19.71,19.74,31124.0
2015-06-09 11:40:00,19.74,19.74,19.72,19.73,15760.0,19.74,19.74,19.72,19.73,15760.0
2015-06-09 11:45:00,19.74,19.74,19.71,19.73,32940.0,19.74,19.74,19.71,19.73,32940.0
2015-06-09 11:50:00,19.73,19.75,19.73,19.74,5800.0,19.73,19.75,19.73,19.74,5800.0
2015-06-09 11:55:00,19.74,19.75,19.71,19.71,16620.0,19.74,19.75,19.71,19.71,16620.0
2015-06-09 12:00:00,19.72,19.73,19.72,19.73,5000.0,19.72,19.73,19.72,19.73,5000.0
2015-06-09 12:05:00,19.72,19.73,19.71,19.73,16182.0,19.72,19.73,19.71,19.73,16182.0
2015-06-09 12:10:00,19.72,19.73,19.71,19.72,7000.0,19.72,19.73,19.71,19.72,7000.0
2015-06-09 12:15:00,19.72,19.72,19.71,19.72,4800.0,19.72,19.72,19.71,19.72,4800.0
2015-06-09 12:20:00,19.71,19.73,19.71,19.73,11242.0,19.71,19.73,19.71,19.73,11242.0
2015-06-09 12:25:00,19.73,19.73,19.72,19.73,6663.0,19.73,19.73,19.72,19.73,6663.0
2015-06-09 12:30:00,19.73,19.73,19.72,19.72,3200.0,19.73,19.73,19.72,19.72,3200.0
2015-06-09 12:35:00,19.73,19.73,19.72,19.72,3500.0,19.73,19.73,19.72,19.72,3500.0
2015-06-09 12:40:00,19.72,19.74,19.72,19.73,4734.0,19.72,19.74,19.72,19.73,4734.0
2015-06-09 12:45:00,19.73,19.75,19.72,19.74,60934.0,19.73,19.75,19.72,19.74,60934.0
2015-06-09 12:50:00,19.75,19.75,19.73,19.75,20104.0,19.75,19.75,19.73,19.75,20104.0
2015-06-09 12:55:00,19.75,19.75,19.73,19.73,22504.0,19.75,19.75,19.73,19.73,22504.0
2015-06-09 13:00:00,19.73,19.76,19.73,19.73,49523.0,19.73,19.76,19.73,19.73,49523.0
2015-06-09 13:05:00,19.73,19.74,19.73,19.73,5950.0,19.73,19.74,19.73,19.73,5950.0
2015-06-09 13:10:00,19.73,19.74,19.73,19.73,3604.0,19.73,19.74,19.73,19.73,3604.0
2015-06-09 13:15:00,19.74,19.74,19.73,19.74,5700.0,19.74,19.74,19.73,19.74,5700.0
2015-06-09 13:20:00,19.74,19.75,19.73,19.73,31708.0,19.74,19.75,19.73,19.73,31708.0
2015-06-09 13:25:00,19.73,19.74,19.72,19.73,23028.0,19.73,19.74,19.72,19.73,23028.0
2015-06-09 13:30:00,19.73,19.74,19.72,19.73,11499.0,19.73,19.74,19.72,19.73,11499.0
2015-06-09 13:35:00,19.73,19.73,19.72,19.72,3500.0,19.73,19.73,19.72,19.72,3500.0
2015-06-09 13:40:00,19.72,19.73,19.71,19.71,17792.0,19.72,19.73,19.71,19.71,17792.0
2015-06-09 13:45:00,19.72,19.72,19.71,19.72,5902.0,19.72,19.72,19.71,19.72,5902.0
2015-06-09 13:50:00,19.71,19.74,19.71,19.73,9435.0,19.71,19.74,19.71,19.73,9435.0
2015-06-09 13:55:00,19.73,19.74,19.73,19.73,3615.0,19.73,19.74,19.73,19.73,3615.0
2015-06-09 14:00:00,19.74,19.75,19.73,19.75,8890.0,19.74,19.75,19.73,19.75,8890.0
2015-06-09 14:05:00,19.75,19.75,19.74,19.74,4119.0,19.75,19.75,19.74,19.74,4119.0
2015-06-09 14:10:00,19.75,19.75,19.72,19.73,10902.0,19.75,19.75,19.72,19.73,10902.0
2015-06-09 14:15:00,19.72,19.73,19.72,19.73,5912.0,19.72,19.73,19.72,19.73,5912.0
2015-06-09 14:20:00,19.73,19.75,19.72,19.73,17498.0,19.73,19.75,19.72,19.73,17498.0
2015-06-09 14:25:00,19.73,19.74,19.73,19.73,3400.0,19.73,19.74,19.73,19.73,3400.0
2015-06-09 14:30:00,19.74,19.75,19.73,19.73,17980.0,19.74,19.75,19.73,19.73,17980.0
2015-06-09 14:35:00,19.73,19.75,19.73,19.74,10512.0,19.73,19.75,19.73,19.74,10512.0
2015-06-09 14:40:00,19.75,19.75,19.73,19.73,7465.0,19.75,19.75,19.73,19.73,7465.0
2015-06-09 14:45:00,19.73,19.74,19.73,19.73,3100.0,19.73,19.74,19.73,19.73,3100.0
2015-06-09 14:50:00,19.73,19.74,19.72,19.73,24279.0,19.73,19.74,19.72,19.73,24279.0
2015-06-09 14:55:00,19.73,19.74,19.72,19.74,21731.0,19.73,19.74,19.72,19.74,21731.0
2015-06-09 15:00:00,19.73,19.75,19.73,19.73,20178.0,19.73,19.75,19.73,19.73,20178.0
2015-06-09 15:05:00,19.73,19.75,19.73,19.73,29286.0,19.73,19.75,19.73,19.73,29286.0
2015-06-09 15:10:00,19.74,19.74,19.73,19.73,6100.0,19.74,19.74,19.73,19.73,6100.0
2015-06-09 15:15:00,19.73,19.75,19.73,19.75,17225.0,19.73,19.75,19.73,19.75,17225.0
2015-06-09 15:20:00,19.75,19.75,19.72,19.74,457518.0,19.75,19.75,19.72,19.74,457518.0
2015-06-09 15:25:00,19.75,19.75,19.72,19.73,101217.0,19.75,19.75,19.72,19.73,101217.0
2015-06-09 15:30:00,19.74,19.74,19.72,19.73,20271.0,19.74,19.74,19.72,19.73,20271.0
2015-06-09 15:35:00,19.72,19.72,19.69,19.69,84714.0,19.72,19.72,19.69,19.69,84714.0
2015-06-09 15:40:00,19.69,19.7,19.67,19.69,135594.0,19.69,19.7,19.67,19.69,135594.0
2015-06-09 15:45:00,19.69,19.7,19.68,19.7,26434.0,19.69,19.7,19.68,19.7,26434.0
2015-06-09 15:50:00,19.73,19.74,19.71,19.73,79327.0,19.73,19.74,19.71,19.73,79327.0
2015-06-09 15:55:00,19.73,19.74,19.7,19.7,325169.0,19.73,19.74,19.7,19.7,325169.0
2015-06-10 09:30:00,19.8,19.93,19.76,19.79,19485.0,19.8,19.93,19.76,19.79,19485.0
2015-06-10 09:35:00,19.82,19.84,19.76,19.79,27900.0,19.82,19.84,19.76,19.79,27900.0
2015-06-10 09:40:00,19.8,19.82,19.76,19.79,34300.0,19.8,19.82,19.76,19.79,34300.0
2015-06-10 09:45:00,19.79,19.8,19.77,19.79,52317.0,19.79,19.8,19.77,19.79,52317.0
2015-06-10 09:50:00,19.79,19.81,19.79,19.79,20310.0,19.79,19.81,19.79,19.79,20310.0
2015-06-10 09:55:00,19.8,19.81,19.79,19.8,43627.0,19.8,19.81,19.79,19.8,43627.0
2015-06-10 10:00:00,19.8,19.81,19.78,19.8,158405.0,19.8,19.81,19.78,19.8,158405.0
2015-06-10 10:05:00,19.8,19.87,19.78,19.82,57867.0,19.8,19.87,19.78,19.82,57867.0
2015-06-10 10:10:00,19.82,19.83,19.81,19.82,6300.0,19.82,19.83,19.81,19.82,6300.0
2015-06-10 10:15:00,19.83,19.84,19.82,19.83,30095.0,19.83,19.84,19.82,19.83,30095.0
2015-06-10 10:20:00,19.84,19.84,19.79,19.8,167198.0,19.84,19.84,19.79,19.8,167198.0
2015-06-10 10:25:00,19.81,19.82,19.78,19.82,17769.0,19.81,19.82,19.78,19.82,17769.0
2015-06-10 10:30:00,19.82,19.82,19.78,19.79,322287.0,19.82,19.82,19.78,19.79,322287.0
2015-06-10 10:35:00,19.8,19.85,19.79,19.85,120598.0,19.8,19.85,19.79,19.85,120598.0
2015-06-10 10:40:00,19.85,19.86,19.85,19.85,63881.0,19.85,19.86,19.85,19.85,63881.0
2015-06-10 10:45:00,19.85,19.89,19.85,19.88,97545.0,19.85,19.89,19.85,19.88,97545.0
2015-06-10 10:50:00,19.88,19.89,19.87,19.88,8726.0,19.88,19.89,19.87,19.88,8726.0
2015-06-10 10:55:00,19.88,19.88,19.86,19.86,17215.0,19.88,19.88,19.86,19.86,17215.0
2015-06-10 11:00:00,19.87,19.87,19.83,19.84,165262.0,19.87,19.87,19.83,19.84,165262.0
2015-06-10 11:05:00,19.84,19.91,19.84,19.91,102683.0,19.84,19.91,19.84,19.91,102683.0
2015-06-10 11:10:00,19.91,20.0,19.9,20.0,88328.0,19.91,20.0,19.9,20.0,88328.0
2015-06-10 11:15:00,20.01,20.02,19.98,20.0,190985.0,20.01,20.02,19.98,20.0,190985.0
2015-06-10 11:20:00,20.0,20.0,19.99,19.99,28900.0,20.0,20.0,19.99,19.99,28900.0
2015-06-10 11:25:00,19.99,20.01,19.98,20.01,58963.0,19.99,20.01,19.98,20.01,58963.0
2015-06-10 11:30:00,20.01,20.01,19.99,20.01,521622.0,20.01,20.01,19.99,20.01,521622.0
2015-06-10 11:35:00,20.0,20.0,19.99,20.0,1200.0,20.0,20.0,19.99,20.0,1200.0
2015-06-10 11:40:00,20.0,20.0,19.96,19.96,11660.0,20.0,20.0,19.96,19.96,11660.0
2015-06-10 11:45:00,19.96,20.0,19.96,19.98,56313.0,19.96,20.0,19.96,19.98,56313.0
2015-06-10 11:50:00,19.98,19.99,19.97,19.98,2703.0,19.98,19.99,19.97,19.98,2703.0
2015-06-10 11:55:00,19.99,20.01,19.98,19.99,12074.0,19.99,20.01,19.98,19.99,12074.0
2015-06-10 12:00:00,19.99,20.0,19.98,20.0,3151.0,19.99,20.0,19.98,20.0,3151.0
2015-06-10 12:05:00,20.0,20.01,19.99,20.0,9465.0,20.0,20.01,19.99,20.0,9465.0
2015-06-10 12:10:00,20.0,20.0,19.99,19.99,700.0,20.0,20.0,19.99,19.99,700.0
2015-06-10 12:15:00,20.0,20.01,19.99,20.01,4100.0,20.0,20.01,19.99,20.01,4100.0
2015-06-10 12:20:00,20.01,20.01,20.0,20.01,1600.0,20.01,20.01,20.0,20.01,1600.0
2015-06-10 12:25:00,20.01,20.01,20.0,20.01,2692.0,20.01,20.01,20.0,20.01,2692.0
2015-06-10 12:30:00,20.01,20.02,20.0,20.01,3448.0,20.01,20.02,20.0,20.01,3448.0
2015-06-10 12:35:00,20.01,20.02,20.0,20.0,8900.0,20.01,20.02,20.0,20.0,8900.0
2015-06-10 12:40:00,20.0,20.0,19.99,20.0,700.0,20.0,20.0,19.99,20.0,700.0
2015-06-10 12:45:00,20.0,20.0,19.98,19.99,71444.0,20.0,20.0,19.98,19.99,71444.0
2015-06-10 12:50:00,19.98,19.99,19.98,19.98,2200.0,19.98,19.99,19.98,19.98,2200.0
2015-06-10 12:55:00,19.99,19.99,19.97,19.97,14752.0,19.99,19.99,19.97,19.97,14752.0
2015-06-10 13:00:00,19.97,19.98,19.97,19.97,9940.0,19.97,19.98,19.97,19.97,9940.0
2015-06-10 13:05:00,19.97,19.98,19.92,19.93,85715.0,19.97,19.98,19.92,19.93,85715.0
2015-06-10 13:10:00,19.93,19.94,19.91,19.91,45630.0,19.93,19.94,19.91,19.91,45630.0
2015-06-10 13:15:00,19.91,19.93,19.9,19.9,30199.0,19.91,19.93,19.9,19.9,30199.0
2015-06-10 13:20:00,19.9,19.91,19.89,19.9,68961.0,19.9,19.91,19.89,19.9,68961.0
2015-06-10 13:25:00,19.9,19.9,19.89,19.9,1000.0,19.9,19.9,19.89,19.9,1000.0
2015-06-10 13:30:00,19.89,19.89,19.86,19.89,20172.0,19.89,19.89,19.86,19.89,20172.0
2015-06-10 13:35:00,19.89,19.89,19.88,19.89,12346.0,19.89,19.89,19.88,19.89,12346.0
2015-06-10 13:40:00,19.89,19.9,19.88,19.89,11592.0,19.89,19.9,19.88,19.89,11592.0
2015-06-10 13:45:00,19.89,19.89,19.88,19.88,18604.0,19.89,19.89,19.88,19.88,18604.0
2015-06-10 13:50:00,19.89,19.89,19.88,19.88,8920.0,19.89,19.89,19.88,19.88,8920.0
2015-06-10 13:55:00,19.89,19.89,19.88,19.89,2800.0,19.89,19.89,19.88,19.89,2800.0
2015-06-10 14:00:00,19.88,19.9,19.88,19.9,6077.0,19.88,19.9,19.88,19.9,6077.0
2015-06-10 14:05:00,19.9,19.91,19.89,19.89,6327.0,19.9,19.91,19.89,19.89,6327.0
2015-06-10 14:10:00,19.89,19.9,19.88,19.89,11152.0,19.89,19.9,19.88,19.89,11152.0
2015-06-10 14:15:00,19.88,19.9,19.87,19.9,14763.0,19.88,19.9,19.87,19.9,14763.0
2015-06-10 14:20:00,19.9,19.9,19.88,19.89,11354.0,19.9,19.9,19.88,19.89,11354.0
2015-06-10 14:25:00,19.89,19.89,19.87,19.87,6102.0,19.89,19.89,19.87,19.87,6102.0
2015-06-10 14:30:00,19.88,19.88,19.84,19.85,123338.0,19.88,19.88,19.84,19.85,123338.0
2015-06-10 14:35:00,19.85,19.86,19.84,19.84,14242.0,19.85,19.86,19.84,19.84,14242.0
2015-06-10 14:40:00,19.85,19.86,19.84,19.86,10231.0,19.85,19.86,19.84,19.86,10231.0
2015-06-10 14:45:00,19.85,19.87,19.85,19.85,20265.0,19.85,19.87,19.85,19.85,20265.0
2015-06-10 14:50:00,19.85,19.88,19.84,19.86,19682.0,19.85,19.88,19.84,19.86,19682.0
2015-06-10 14:55:00,19.87,19.87,19.82,19.83,77144.0,19.87,19.87,19.82,19.83,77144.0
2015-06-10 15:00:00,19.83,19.85,19.81,19.85,118140.0,19.83,19.85,19.81,19.85,118140.0
2015-06-10 15:05:00,19.85,19.87,19.84,19.87,21646.0,19.85,19.87,19.84,19.87,21646.0
2015-06-10 15:10:00,19.87,19.87,19.86,19.87,9100.0,19.87,19.87,19.86,19.87,9100.0
2015-06-10 15:15:00,19.87,19.87,19.85,19.87,24079.0,19.87,19.87,19.85,19.87,24079.0
2015-06-10 15:20:00,19.87,19.87,19.84,19.85,85725.0,19.87,19.87,19.84,19.85,85725.0
2015-06-10 15:25:00,19.85,19.87,19.84,19.87,72233.0,19.85,19.87,19.84,19.87,72233.0
2015-06-10 15:30:00,19.87,19.87,19.86,19.87,17509.0,19.87,19.87,19.86,19.87,17509.0
2015-06-10 15:35:00,19.87,19.87,19.85,19.86,23483.0,19.87,19.87,19.85,19.86,23483.0
2015-06-10 15:40:00,19.86,19.87,19.85,19.87,37460.0,19.86,19.87,19.85,19.87,37460.0
2015-06-10 15:45:00,19.86,19.87,19.86,19.87,41423.0,19.86,19.87,19.86,19.87,41423.0
2015-06-10 15:50:00,19.87,19.88,19.85,19.86,87255.0,19.87,19.88,19.85,19.86,87255.0
2015-06-10 15:55:00,19.86,19.86,19.83,19.84,215715.0,19.86,19.86,19.83,19.84,215715.0
2015-06-11 09:30:00,19.92,19.92,19.84,19.89,22719.0,19.92,19.92,19.84,19.89,22719.0
2015-06-11 09:35:00,19.88,19.93,19.87,19.88,191925.0,19.88,19.93,19.87,19.88,191925.0
2015-06-11 09:40:00,19.88,19.95,19.84,19.94,151722.0,19.88,19.95,19.84,19.94,151722.0
2015-06-11 09:45:00,19.94,19.96,19.91,19.92,190270.0,19.94,19.96,19.91,19.92,190270.0
2015-06-11 09:50:00,19.92,19.93,19.87,19.89,242223.0,19.92,19.93,19.87,19.89,242223.0
2015-06-11 09:55:00,19.9,19.93,19.86,19.91,320598.0,19.9,19.93,19.86,19.91,320598.0
2015-06-11 10:00:00,19.9,19.92,19.88,19.88,142692.0,19.9,19.92,19.88,19.88,142692.0
2015-06-11 10:05:00,19.88,19.89,19.85,19.85,107748.0,19.88,19.89,19.85,19.85,107748.0
2015-06-11 10:10:00,19.86,19.86,19.82,19.83,53083.0,19.86,19.86,19.82,19.83,53083.0
2015-06-11 10:15:00,19.83,19.87,19.83,19.87,16600.0,19.83,19.87,19.83,19.87,16600.0
2015-06-11 10:20:00,19.87,19.88,19.84,19.84,24167.0,19.87,19.88,19.84,19.84,24167.0
2015-06-11 10:25:00,19.84,19.87,19.83,19.87,9200.0,19.84,19.87,19.83,19.87,9200.0
2015-06-11 10:30:00,19.87,19.87,19.82,19.84,58337.0,19.87,19.87,19.82,19.84,58337.0
2015-06-11 10:35:00,19.83,19.85,19.81,19.84,51353.0,19.83,19.85,19.81,19.84,51353.0
2015-06-11 10:40:00,19.83,19.85,19.83,19.85,41050.0,19.83,19.85,19.83,19.85,41050.0
2015-06-11 10:45:00,19.85,19.85,19.83,19.83,7900.0,19.85,19.85,19.83,19.83,7900.0
2015-06-11 10:50:00,19.83,19.84,19.82,19.83,9700.0,19.83,19.84,19.82,19.83,9700.0
2015-06-11 10:55:00,19.83,19.84,19.76,19.79,144227.0,19.83,19.84,19.76,19.79,144227.0
2015-06-11 11:00:00,19.79,19.79,19.77,19.78,26235.0,19.79,19.79,19.77,19.78,26235.0
2015-06-11 11:05:00,19.77,19.79,19.76,19.79,21741.0,19.77,19.79,19.76,19.79,21741.0
2015-06-11 11:10:00,19.79,19.8,19.78,19.8,131947.0,19.79,19.8,19.78,19.8,131947.0
2015-06-11 11:15:00,19.8,19.8,19.77,19.79,29174.0,19.8,19.8,19.77,19.79,29174.0
2015-06-11 11:20:00,19.79,19.79,19.77,19.77,24518.0,19.79,19.79,19.77,19.77,24518.0
2015-06-11 11:25:00,19.78,19.78,19.77,19.78,11430.0,19.78,19.78,19.77,19.78,11430.0
2015-06-11 11:30:00,19.78,19.8,19.77,19.8,9248.0,19.78,19.8,19.77,19.8,9248.0
2015-06-11 11:35:00,19.8,19.81,19.77,19.81,28758.0,19.8,19.81,19.77,19.81,28758.0
2015-06-11 11:40:00,19.81,19.81,19.79,19.79,23988.0,19.81,19.81,19.79,19.79,23988.0
2015-06-11 11:45:00,19.79,19.8,19.79,19.79,3154.0,19.79,19.8,19.79,19.79,3154.0
2015-06-11 11:50:00,19.79,19.81,19.79,19.8,91780.0,19.79,19.81,19.79,19.8,91780.0
2015-06-11 11:55:00,19.8,19.8,19.75,19.76,45135.0,19.8,19.8,19.75,19.76,45135.0
2015-06-11 12:00:00,19.76,19.77,19.74,19.75,51916.0,19.76,19.77,19.74,19.75,51916.0
2015-06-11 12:05:00,19.75,19.75,19.74,19.75,4686.0,19.75,19.75,19.74,19.75,4686.0
2015-06-11 12:10:00,19.75,19.75,19.72,19.74,31888.0,19.75,19.75,19.72,19.74,31888.0
2015-06-11 12:15:00,19.74,19.75,19.73,19.74,25014.0,19.74,19.75,19.73,19.74,25014.0
2015-06-11 12:20:00,19.74,19.74,19.71,19.71,10350.0,19.74,19.74,19.71,19.71,10350.0
2015-06-11 12:25:00,19.71,19.74,19.71,19.72,21698.0,19.71,19.74,19.71,19.72,21698.0
2015-06-11 12:30:00,19.73,19.73,19.71,19.71,12499.0,19.73,19.73,19.71,19.71,12499.0
2015-06-11 12:35:00,19.72,19.72,19.71,19.71,15032.0,19.72,19.72,19.71,19.71,15032.0
2015-06-11 12:40:00,19.71,19.73,19.71,19.72,19507.0,19.71,19.73,19.71,19.72,19507.0
2015-06-11 12:45:00,19.72,19.73,19.71,19.71,17841.0,19.72,19.73,19.71,19.71,17841.0
2015-06-11 12:50:00,19.72,19.72,19.67,19.69,62635.0,19.72,19.72,19.67,19.69,62635.0
2015-06-11 12:55:00,19.7,19.7,19.67,19.68,39938.0,19.7,19.7,19.67,19.68,39938.0
2015-06-11 13:00:00,19.69,19.69,19.67,19.68,55010.0,19.69,19.69,19.67,19.68,55010.0
2015-06-11 13:05:00,19.68,19.68,19.67,19.68,3001.0,19.68,19.68,19.67,19.68,3001.0
2015-06-11 13:10:00,19.67,19.69,19.66,19.67,78423.0,19.67,19.69,19.66,19.67,78423.0
2015-06-11 13:15:00,19.68,19.68,19.64,19.67,77468.0,19.68,19.68,19.64,19.67,77468.0
2015-06-11 13:20:00,19.67,19.67,19.65,19.65,20368.0,19.67,19.67,19.65,19.65,20368.0
2015-06-11 13:25:00,19.66,19.67,19.65,19.66,37728.0,19.66,19.67,19.65,19.66,37728.0
2015-06-11 13:30:00,19.66,19.67,19.65,19.66,35493.0,19.66,19.67,19.65,19.66,35493.0
2015-06-11 13:35:00,19.66,19.66,19.63,19.63,34841.0,19.66,19.66,19.63,19.63,34841.0
2015-06-11 13:40:00,19.64,19.68,19.63,19.67,26053.0,19.64,19.68,19.63,19.67,26053.0
2015-06-11 13:45:00,19.67,19.69,19.67,19.68,29871.0,19.67,19.69,19.67,19.68,29871.0
2015-06-11 13:50:00,19.68,19.68,19.66,19.66,9909.0,19.68,19.68,19.66,19.66,9909.0
2015-06-11 13:55:00,19.67,19.69,19.66,19.68,30651.0,19.67,19.69,19.66,19.68,30651.0
2015-06-11 14:00:00,19.69,19.7,19.68,19.69,41906.0,19.69,19.7,19.68,19.69,41906.0
2015-06-11 14:05:00,19.69,19.71,19.68,19.71,25454.0,19.69,19.71,19.68,19.71,25454.0
2015-06-11 14:10:00,19.71,19.71,19.67,19.69,372947.0,19.71,19.71,19.67,19.69,372947.0
2015-06-11 14:15:00,19.69,19.69,19.68,19.69,7150.0,19.69,19.69,19.68,19.69,7150.0
2015-06-11 14:20:00,19.69,19.7,19.69,19.7,12185.0,19.69,19.7,19.69,19.7,12185.0
2015-06-11 14:25:00,19.7,19.71,19.69,19.69,38820.0,19.7,19.71,19.69,19.69,38820.0
2015-06-11 14:30:00,19.7,19.7,19.69,19.69,6976.0,19.7,19.7,19.69,19.69,6976.0
2015-06-11 14:35:00,19.7,19.7,19.69,19.7,8729.0,19.7,19.7,19.69,19.7,8729.0
2015-06-11 14:40:00,19.7,19.72,19.69,19.72,18441.0,19.7,19.72,19.69,19.72,18441.0
2015-06-11 14:45:00,19.72,19.72,19.69,19.69,42956.0,19.72,19.72,19.69,19.69,42956.0
2015-06-11 14:50:00,19.7,19.71,19.68,19.71,62132.0,19.7,19.71,19.68,19.71,62132.0
2015-06-11 14:55:00,19.71,19.72,19.7,19.71,56983.0,19.71,19.72,19.7,19.71,56983.0
2015-06-11 15:00:00,19.71,19.75,19.71,19.74,32592.0,19.71,19.75,19.71,19.74,32592.0
2015-06-11 15:05:00,19.75,19.75,19.74,19.75,6881.0,19.75,19.75,19.74,19.75,6881.0
2015-06-11 15:10:00,19.75,19.75,19.74,19.75,9559.0,19.75,19.75,19.74,19.75,9559.0
2015-06-11 15:15:00,19.75,19.75,19.74,19.75,56567.0,19.75,19.75,19.74,19.75,56567.0
2015-06-11 15:20:00,19.75,19.75,19.74,19.75,10530.0,19.75,19.75,19.74,19.75,10530.0
2015-06-11 15:25:00,19.75,19.75,19.74,19.75,36979.0,19.75,19.75,19.74,19.75,36979.0
2015-06-11 15:30:00,19.75,19.75,19.74,19.75,8958.0,19.75,19.75,19.74,19.75,8958.0
2015-06-11 15:35:00,19.75,19.75,19.73,19.73,60360.0,19.75,19.75,19.73,19.73,60360.0
2015-06-11 15:40:00,19.73,19.74,19.71,19.71,71314.0,19.73,19.74,19.71,19.71,71314.0
2015-06-11 15:45:00,19.72,19.73,19.71,19.73,28811.0,19.72,19.73,19.71,19.73,28811.0
2015-06-11 15:50:00,19.72,19.73,19.72,19.73,111503.0,19.72,19.73,19.72,19.73,111503.0
2015-06-11 15:55:00,19.73,19.75,19.72,19.75,306245.0,19.73,19.75,19.72,19.75,306245.0
2015-06-12 09:30:00,19.69,19.73,19.65,19.73,18629.0,19.69,19.73,19.65,19.73,18629.0
2015-06-12 09:35:00,19.72,19.75,19.69,19.72,11709.0,19.72,19.75,19.69,19.72,11709.0
2015-06-12 09:40:00,19.71,19.72,19.66,19.7,54336.0,19.71,19.72,19.66,19.7,54336.0
2015-06-12 09:45:00,19.7,19.74,19.69,19.72,23207.0,19.7,19.74,19.69,19.72,23207.0
2015-06-12 09:50:00,19.72,19.72,19.68,19.69,21600.0,19.72,19.72,19.68,19.69,21600.0
2015-06-12 09:55:00,19.69,19.72,19.69,19.72,8000.0,19.69,19.72,19.69,19.72,8000.0
2015-06-12 10:00:00,19.71,19.76,19.71,19.74,26650.0,19.71,19.76,19.71,19.74,26650.0
2015-06-12 10:05:00,19.74,19.75,19.71,19.73,19586.0,19.74,19.75,19.71,19.73,19586.0
2015-06-12 10:10:00,19.73,19.75,19.72,19.75,88949.0,19.73,19.75,19.72,19.75,88949.0
2015-06-12 10:15:00,19.75,19.76,19.74,19.76,87619.0,19.75,19.76,19.74,19.76,87619.0
2015-06-12 10:20:00,19.76,19.77,19.74,19.77,43455.0,19.76,19.77,19.74,19.77,43455.0
2015-06-12 10:25:00,19.77,19.8,19.77,19.8,33332.0,19.77,19.8,19.77,19.8,33332.0
2015-06-12 10:30:00,19.8,19.8,19.75,19.75,39180.0,19.8,19.8,19.75,19.75,39180.0
2015-06-12 10:35:00,19.76,19.77,19.75,19.77,24426.0,19.76,19.77,19.75,19.77,24426.0
2015-06-12 10:40:00,19.78,19.79,19.77,19.79,2700.0,19.78,19.79,19.77,19.79,2700.0
2015-06-12 10:45:00,19.79,19.8,19.78,19.8,14141.0,19.79,19.8,19.78,19.8,14141.0
2015-06-12 10:50:00,19.81,19.81,19.8,19.81,4457.0,19.81,19.81,19.8,19.81,4457.0
2015-06-12 10:55:00,19.81,19.81,19.78,19.81,46729.0,19.81,19.81,19.78,19.81,46729.0
2015-06-12 11:00:00,19.8,19.81,19.79,19.81,94975.0,19.8,19.81,19.79,19.81,94975.0
2015-06-12 11:05:00,19.81,19.81,19.79,19.8,43737.0,19.81,19.81,19.79,19.8,43737.0
2015-06-12 11:10:00,19.8,19.85,19.79,19.85,25972.0,19.8,19.85,19.79,19.85,25972.0
2015-06-12 11:15:00,19.85,19.85,19.83,19.84,5918.0,19.85,19.85,19.83,19.84,5918.0
2015-06-12 11:20:00,19.85,19.85,19.84,19.85,6788.0,19.85,19.85,19.84,19.85,6788.0
2015-06-12 11:25:00,19.85,19.88,19.85,19.87,5850.0,19.85,19.88,19.85,19.87,5850.0
2015-06-12 11:30:00,19.87,19.87,19.84,19.86,5222.0,19.87,19.87,19.84,19.86,5222.0
2015-06-12 11:35:00,19.86,19.86,19.85,19.86,3136.0,19.86,19.86,19.85,19.86,3136.0
2015-06-12 11:40:00,19.86,19.87,19.85,19.86,10100.0,19.86,19.87,19.85,19.86,10100.0
2015-06-12 11:45:00,19.86,19.86,19.84,19.85,18887.0,19.86,19.86,19.84,19.85,18887.0
2015-06-12 11:50:00,19.85,19.86,19.83,19.83,5898.0,19.85,19.86,19.83,19.83,5898.0
2015-06-12 11:55:00,19.84,19.84,19.81,19.83,5800.0,19.84,19.84,19.81,19.83,5800.0
2015-06-12 12:00:00,19.82,19.84,19.82,19.84,8632.0,19.82,19.84,19.82,19.84,8632.0
2015-06-12 12:05:00,19.83,19.84,19.82,19.84,6687.0,19.83,19.84,19.82,19.84,6687.0
2015-06-12 12:10:00,19.83,19.84,19.82,19.83,5107.0,19.83,19.84,19.82,19.83,5107.0
2015-06-12 12:15:00,19.83,19.83,19.81,19.82,15793.0,19.83,19.83,19.81,19.82,15793.0
2015-06-12 12:20:00,19.82,19.82,19.81,19.81,3355.0,19.82,19.82,19.81,19.81,3355.0
2015-06-12 12:25:00,19.81,19.83,19.81,19.83,3762.0,19.81,19.83,19.81,19.83,3762.0
2015-06-12 12:30:00,19.83,19.85,19.82,19.85,44351.0,19.83,19.85,19.82,19.85,44351.0
2015-06-12 12:35:00,19.85,19.85,19.82,19.82,278487.0,19.85,19.85,19.82,19.82,278487.0
2015-06-12 12:40:00,19.83,19.83,19.81,19.81,4103.0,19.83,19.83,19.81,19.81,4103.0
2015-06-12 12:45:00,19.82,19.83,19.82,19.83,13090.0,19.82,19.83,19.82,19.83,13090.0
2015-06-12 12:50:00,19.83,19.85,19.83,19.84,11100.0,19.83,19.85,19.83,19.84,11100.0
2015-06-12 12:55:00,19.84,19.84,19.83,19.84,1941.0,19.84,19.84,19.83,19.84,1941.0
2015-06-12 13:00:00,19.83,19.84,19.83,19.84,4908.0,19.83,19.84,19.83,19.84,4908.0
2015-06-12 13:05:00,19.84,19.84,19.83,19.84,400.0,19.84,19.84,19.83,19.84,400.0
2015-06-12 13:10:00,19.84,19.84,19.81,19.82,18272.0,19.84,19.84,19.81,19.82,18272.0
2015-06-12 13:15:00,19.82,19.82,19.82,19.82,1226.0,19.82,19.82,19.82,19.82,1226.0
2015-06-12 13:20:00,19.82,19.82,19.81,19.82,5999.0,19.82,19.82,19.81,19.82,5999.0
2015-06-12 13:25:00,19.81,19.82,19.81,19.82,1582.0,19.81,19.82,19.81,19.82,1582.0
2015-06-12 13:30:00,19.82,19.82,19.81,19.82,2500.0,19.82,19.82,19.81,19.82,2500.0
2015-06-12 13:35:00,19.82,19.83,19.81,19.82,30009.0,19.82,19.83,19.81,19.82,30009.0
2015-06-12 13:40:00,19.82,19.82,19.81,19.82,3779.0,19.82,19.82,19.81,19.82,3779.0
2015-06-12 13:45:00,19.81,19.82,19.81,19.82,5369.0,19.81,19.82,19.81,19.82,5369.0
2015-06-12 13:50:00,19.82,19.82,19.81,19.82,3566.0,19.82,19.82,19.81,19.82,3566.0
2015-06-12 13:55:00,19.83,19.83,19.82,19.83,3299.0,19.83,19.83,19.82,19.83,3299.0
2015-06-12 14:00:00,19.83,19.83,19.82,19.82,3536.0,19.83,19.83,19.82,19.82,3536.0
2015-06-12 14:05:00,19.83,19.83,19.81,19.83,16300.0,19.83,19.83,19.81,19.83,16300.0
2015-06-12 14:10:00,19.83,19.83,19.82,19.82,1500.0,19.83,19.83,19.82,19.82,1500.0
2015-06-12 14:15:00,19.83,19.84,19.82,19.84,28291.0,19.83,19.84,19.82,19.84,28291.0
2015-06-12 14:20:00,19.83,19.84,19.83,19.84,1500.0,19.83,19.84,19.83,19.84,1500.0
2015-06-12 14:25:00,19.83,19.84,19.83,19.83,2249.0,19.83,19.84,19.83,19.83,2249.0
2015-06-12 14:30:00,19.84,19.84,19.83,19.83,10550.0,19.84,19.84,19.83,19.83,10550.0
2015-06-12 14:35:00,19.83,19.83,19.82,19.82,1413.0,19.83,19.83,19.82,19.82,1413.0
2015-06-12 14:40:00,19.83,19.84,19.82,19.84,10409.0,19.83,19.84,19.82,19.84,10409.0
2015-06-12 14:45:00,19.84,19.84,19.83,19.83,3366.0,19.84,19.84,19.83,19.83,3366.0
2015-06-12 14:50:00,19.83,19.84,19.82,19.84,16234.0,19.83,19.84,19.82,19.84,16234.0
2015-06-12 14:55:00,19.84,19.84,19.82,19.82,7288.0,19.84,19.84,19.82,19.82,7288.0
2015-06-12 15:00:00,19.82,19.83,19.82,19.83,4817.0,19.82,19.83,19.82,19.83,4817.0
2015-06-12 15:05:00,19.83,19.83,19.82,19.82,3600.0,19.83,19.83,19.82,19.82,3600.0
2015-06-12 15:10:00,19.83,19.84,19.82,19.84,36560.0,19.83,19.84,19.82,19.84,36560.0
2015-06-12 15:15:00,19.83,19.84,19.82,19.82,28873.0,19.83,19.84,19.82,19.82,28873.0
2015-06-12 15:20:00,19.83,19.83,19.82,19.82,4872.0,19.83,19.83,19.82,19.82,4872.0
2015-06-12 15:25:00,19.83,19.85,19.82,19.85,14116.0,19.83,19.85,19.82,19.85,14116.0
2015-06-12 15:30:00,19.85,19.85,19.83,19.85,58114.0,19.85,19.85,19.83,19.85,58114.0
2015-06-12 15:35:00,19.84,19.85,19.83,19.84,39529.0,19.84,19.85,19.83,19.84,39529.0
2015-06-12 15:40:00,19.84,19.85,19.83,19.85,28654.0,19.84,19.85,19.83,19.85,28654.0
2015-06-12 15:45:00,19.84,19.85,19.83,19.85,37683.0,19.84,19.85,19.83,19.85,37683.0
2015-06-12 15:50:00,19.85,19.86,19.84,19.86,65944.0,19.85,19.86,19.84,19.86,65944.0
2015-06-12 15:55:00,19.86,19.87,19.84,19.85,103532.0,19.86,19.87,19.84,19.85,103532.0
2015-06-15 09:30:00,19.68,19.68,19.53,19.53,36433.0,19.68,19.68,19.53,19.53,36433.0
2015-06-15 09:35:00,19.53,19.53,19.45,19.45,101953.0,19.53,19.53,19.45,19.45,101953.0
2015-06-15 09:40:00,19.46,19.51,19.45,19.45,64825.0,19.46,19.51,19.45,19.45,64825.0
2015-06-15 09:45:00,19.45,19.51,19.45,19.51,69112.0,19.45,19.51,19.45,19.51,69112.0
2015-06-15 09:50:00,19.51,19.53,19.5,19.53,14906.0,19.51,19.53,19.5,19.53,14906.0
2015-06-15 09:55:00,19.55,19.57,19.53,19.55,19767.0,19.55,19.57,19.53,19.55,19767.0
2015-06-15 10:00:00,19.55,19.61,19.55,19.6,187489.0,19.55,19.61,19.55,19.6,187489.0
2015-06-15 10:05:00,19.6,19.6,19.59,19.6,9700.0,19.6,19.6,19.59,19.6,9700.0
2015-06-15 10:10:00,19.59,19.63,19.59,19.6,13813.0,19.59,19.63,19.59,19.6,13813.0
2015-06-15 10:15:00,19.59,19.61,19.59,19.6,8187.0,19.59,19.61,19.59,19.6,8187.0
2015-06-15 10:20:00,19.59,19.62,19.59,19.6,3796.0,19.59,19.62,19.59,19.6,3796.0
2015-06-15 10:25:00,19.61,19.63,19.6,19.63,5000.0,19.61,19.63,19.6,19.63,5000.0
2015-06-15 10:30:00,19.63,19.63,19.61,19.63,7181.0,19.63,19.63,19.61,19.63,7181.0
2015-06-15 10:35:00,19.62,19.66,19.61,19.63,12100.0,19.62,19.66,19.61,19.63,12100.0
2015-06-15 10:40:00,19.63,19.66,19.63,19.64,78811.0,19.63,19.66,19.63,19.64,78811.0
2015-06-15 10:45:00,19.65,19.67,19.64,19.65,5700.0,19.65,19.67,19.64,19.65,5700.0
2015-06-15 10:50:00,19.66,19.66,19.64,19.65,9696.0,19.66,19.66,19.64,19.65,9696.0
2015-06-15 10:55:00,19.66,19.66,19.65,19.66,1100.0,19.66,19.66,19.65,19.66,1100.0
2015-06-15 11:00:00,19.66,19.7,19.66,19.68,216431.0,19.66,19.7,19.66,19.68,216431.0
2015-06-15 11:05:00,19.68,19.69,19.67,19.69,3600.0,19.68,19.69,19.67,19.69,3600.0
2015-06-15 11:10:00,19.7,19.73,19.69,19.71,9637.0,19.7,19.73,19.69,19.71,9637.0
2015-06-15 11:15:00,19.71,19.73,19.71,19.73,5300.0,19.71,19.73,19.71,19.73,5300.0
2015-06-15 11:20:00,19.73,19.73,19.71,19.71,5859.0,19.73,19.73,19.71,19.71,5859.0
2015-06-15 11:25:00,19.71,19.73,19.71,19.71,56816.0,19.71,19.73,19.71,19.71,56816.0
2015-06-15 11:30:00,19.72,19.74,19.72,19.73,8629.0,19.72,19.74,19.72,19.73,8629.0
2015-06-15 11:35:00,19.73,19.75,19.73,19.74,18600.0,19.73,19.75,19.73,19.74,18600.0
2015-06-15 11:40:00,19.74,19.75,19.73,19.75,3800.0,19.74,19.75,19.73,19.75,3800.0
2015-06-15 11:45:00,19.74,19.75,19.73,19.75,283060.0,19.74,19.75,19.73,19.75,283060.0
2015-06-15 11:50:00,19.76,19.76,19.75,19.75,10688.0,19.76,19.76,19.75,19.75,10688.0
2015-06-15 11:55:00,19.74,19.74,19.71,19.71,12499.0,19.74,19.74,19.71,19.71,12499.0
2015-06-15 12:00:00,19.71,19.73,19.71,19.73,5380.0,19.71,19.73,19.71,19.73,5380.0
2015-06-15 12:05:00,19.73,19.73,19.72,19.73,2200.0,19.73,19.73,19.72,19.73,2200.0
2015-06-15 12:10:00,19.73,19.73,19.71,19.73,6208.0,19.73,19.73,19.71,19.73,6208.0
2015-06-15 12:15:00,19.72,19.73,19.72,19.73,2100.0,19.72,19.73,19.72,19.73,2100.0
2015-06-15 12:20:00,19.73,19.74,19.72,19.74,18220.0,19.73,19.74,19.72,19.74,18220.0
2015-06-15 12:25:00,19.74,19.74,19.72,19.73,6587.0,19.74,19.74,19.72,19.73,6587.0
2015-06-15 12:30:00,19.72,19.73,19.72,19.72,1400.0,19.72,19.73,19.72,19.72,1400.0
2015-06-15 12:35:00,19.72,19.74,19.72,19.73,5200.0,19.72,19.74,19.72,19.73,5200.0
2015-06-15 12:40:00,19.74,19.76,19.73,19.75,10500.0,19.74,19.76,19.73,19.75,10500.0
2015-06-15 12:45:00,19.75,19.78,19.74,19.78,8200.0,19.75,19.78,19.74,19.78,8200.0
2015-06-15 12:50:00,19.77,19.78,19.77,19.78,5500.0,19.77,19.78,19.77,19.78,5500.0
2015-06-15 12:55:00,19.78,19.79,19.76,19.76,6467.0,19.78,19.79,19.76,19.76,6467.0
2015-06-15 13:00:00,19.77,19.77,19.76,19.77,2800.0,19.77,19.77,19.76,19.77,2800.0
2015-06-15 13:05:00,19.77,19.77,19.74,19.75,34814.0,19.77,19.77,19.74,19.75,34814.0
2015-06-15 13:10:00,19.76,19.76,19.75,19.75,8011.0,19.76,19.76,19.75,19.75,8011.0
2015-06-15 13:15:00,19.75,19.77,19.75,19.76,16304.0,19.75,19.77,19.75,19.76,16304.0
2015-06-15 13:20:00,19.77,19.77,19.76,19.76,14700.0,19.77,19.77,19.76,19.76,14700.0
2015-06-15 13:25:00,19.76,19.77,19.76,19.76,7200.0,19.76,19.77,19.76,19.76,7200.0
2015-06-15 13:30:00,19.77,19.77,19.76,19.76,3700.0,19.77,19.77,19.76,19.76,3700.0
2015-06-15 13:35:00,19.77,19.77,19.76,19.76,3288.0,19.77,19.77,19.76,19.76,3288.0
2015-06-15 13:40:00,19.77,19.77,19.73,19.75,20951.0,19.77,19.77,19.73,19.75,20951.0
2015-06-15 13:45:00,19.75,19.75,19.74,19.75,18786.0,19.75,19.75,19.74,19.75,18786.0
2015-06-15 13:50:00,19.75,19.81,19.74,19.76,65372.0,19.75,19.81,19.74,19.76,65372.0
2015-06-15 13:55:00,19.77,19.77,19.74,19.75,13577.0,19.77,19.77,19.74,19.75,13577.0
2015-06-15 14:00:00,19.76,19.76,19.73,19.76,16130.0,19.76,19.76,19.73,19.76,16130.0
2015-06-15 14:05:00,19.77,19.77,19.75,19.75,6309.0,19.77,19.77,19.75,19.75,6309.0
2015-06-15 14:10:00,19.76,19.78,19.74,19.74,20838.0,19.76,19.78,19.74,19.74,20838.0
2015-06-15 14:15:00,19.74,19.77,19.74,19.76,16468.0,19.74,19.77,19.74,19.76,16468.0
2015-06-15 14:20:00,19.76,19.77,19.75,19.77,12438.0,19.76,19.77,19.75,19.77,12438.0
2015-06-15 14:25:00,19.77,19.77,19.75,19.76,10185.0,19.77,19.77,19.75,19.76,10185.0
2015-06-15 14:30:00,19.76,19.77,19.75,19.76,12692.0,19.76,19.77,19.75,19.76,12692.0
2015-06-15 14:35:00,19.75,19.77,19.75,19.76,30320.0,19.75,19.77,19.75,19.76,30320.0
2015-06-15 14:40:00,19.77,19.78,19.75,19.78,14815.0,19.77,19.78,19.75,19.78,14815.0
2015-06-15 14:45:00,19.78,19.78,19.77,19.77,10574.0,19.78,19.78,19.77,19.77,10574.0
2015-06-15 14:50:00,19.77,19.78,19.75,19.76,9580.0,19.77,19.78,19.75,19.76,9580.0
2015-06-15 14:55:00,19.76,19.76,19.74,19.75,6596.0,19.76,19.76,19.74,19.75,6596.0
2015-06-15 15:00:00,19.74,19.76,19.74,19.74,12832.0,19.74,19.76,19.74,19.74,12832.0
2015-06-15 15:05:00,19.74,19.77,19.73,19.77,30672.0,19.74,19.77,19.73,19.77,30672.0
2015-06-15 15:10:00,19.76,19.78,19.75,19.78,48076.0,19.76,19.78,19.75,19.78,48076.0
2015-06-15 15:15:00,19.78,19.78,19.74,19.75,33302.0,19.78,19.78,19.74,19.75,33302.0
2015-06-15 15:20:00,19.76,19.78,19.75,19.77,20938.0,19.76,19.78,19.75,19.77,20938.0
2015-06-15 15:25:00,19.77,19.77,19.76,19.77,2541.0,19.77,19.77,19.76,19.77,2541.0
2015-06-15 15:30:00,19.77,19.79,19.76,19.79,35058.0,19.77,19.79,19.76,19.79,35058.0
2015-06-15 15:35:00,19.8,19.82,19.79,19.81,54385.0,19.8,19.82,19.79,19.81,54385.0
2015-06-15 15:40:00,19.81,19.83,19.8,19.82,51918.0,19.81,19.83,19.8,19.82,51918.0
2015-06-15 15:45:00,19.82,19.85,19.8,19.85,168342.0,19.82,19.85,19.8,19.85,168342.0
2015-06-15 15:50:00,19.84,19.84,19.81,19.83,113881.0,19.84,19.84,19.81,19.83,113881.0
2015-06-15 15:55:00,19.83,19.84,19.81,19.83,181749.0,19.83,19.84,19.81,19.83,181749.0
2015-06-16 09:30:00,19.75,19.83,19.69,19.8,15994.0,19.75,19.83,19.69,19.8,15994.0
2015-06-16 09:35:00,19.79,19.84,19.79,19.8,32750.0,19.79,19.84,19.79,19.8,32750.0
2015-06-16 09:40:00,19.8,19.81,19.77,19.8,45428.0,19.8,19.81,19.77,19.8,45428.0
2015-06-16 09:45:00,19.8,19.8,19.79,19.79,23167.0,19.8,19.8,19.79,19.79,23167.0
2015-06-16 09:50:00,19.78,19.8,19.76,19.8,13161.0,19.78,19.8,19.76,19.8,13161.0
2015-06-16 09:55:00,19.8,19.81,19.78,19.79,45861.0,19.8,19.81,19.78,19.79,45861.0
2015-06-16 10:00:00,19.79,19.81,19.77,19.78,36806.0,19.79,19.81,19.77,19.78,36806.0
2015-06-16 10:05:00,19.78,19.8,19.76,19.77,103461.0,19.78,19.8,19.76,19.77,103461.0
2015-06-16 10:10:00,19.77,19.78,19.74,19.77,85105.0,19.77,19.78,19.74,19.77,85105.0
2015-06-16 10:15:00,19.77,19.79,19.75,19.78,165549.0,19.77,19.79,19.75,19.78,165549.0
2015-06-16 10:20:00,19.78,19.78,19.74,19.76,112380.0,19.78,19.78,19.74,19.76,112380.0
2015-06-16 10:25:00,19.76,19.81,19.76,19.8,57435.0,19.76,19.81,19.76,19.8,57435.0
2015-06-16 10:30:00,19.8,19.83,19.8,19.81,116327.0,19.8,19.83,19.8,19.81,116327.0
2015-06-16 10:35:00,19.81,19.83,19.78,19.79,166134.0,19.81,19.83,19.78,19.79,166134.0
2015-06-16 10:40:00,19.79,19.8,19.78,19.79,16114.0,19.79,19.8,19.78,19.79,16114.0
2015-06-16 10:45:00,19.79,19.81,19.78,19.8,6280.0,19.79,19.81,19.78,19.8,6280.0
2015-06-16 10:50:00,19.8,19.8,19.77,19.79,18696.0,19.8,19.8,19.77,19.79,18696.0
2015-06-16 10:55:00,19.8,19.8,19.78,19.79,6700.0,19.8,19.8,19.78,19.79,6700.0
2015-06-16 11:00:00,19.79,19.8,19.78,19.79,27817.0,19.79,19.8,19.78,19.79,27817.0
2015-06-16 11:05:00,19.79,19.81,19.78,19.8,40864.0,19.79,19.81,19.78,19.8,40864.0
2015-06-16 11:10:00,19.8,19.82,19.8,19.81,14604.0,19.8,19.82,19.8,19.81,14604.0
2015-06-16 11:15:00,19.82,19.84,19.81,19.83,24726.0,19.82,19.84,19.81,19.83,24726.0
2015-06-16 11:20:00,19.83,19.84,19.82,19.84,4583.0,19.83,19.84,19.82,19.84,4583.0
2015-06-16 11:25:00,19.84,19.85,19.83,19.84,17109.0,19.84,19.85,19.83,19.84,17109.0
2015-06-16 11:30:00,19.84,19.86,19.84,19.85,22397.0,19.84,19.86,19.84,19.85,22397.0
2015-06-16 11:35:00,19.85,19.85,19.83,19.84,27314.0,19.85,19.85,19.83,19.84,27314.0
2015-06-16 11:40:00,19.84,19.84,19.81,19.81,9224.0,19.84,19.84,19.81,19.81,9224.0
2015-06-16 11:45:00,19.81,19.83,19.81,19.83,117339.0,19.81,19.83,19.81,19.83,117339.0
2015-06-16 11:50:00,19.84,19.84,19.81,19.82,29550.0,19.84,19.84,19.81,19.82,29550.0
2015-06-16 11:55:00,19.82,19.83,19.81,19.83,10543.0,19.82,19.83,19.81,19.83,10543.0
2015-06-16 12:00:00,19.83,19.83,19.82,19.82,1600.0,19.83,19.83,19.82,19.82,1600.0
2015-06-16 12:05:00,19.83,19.83,19.82,19.82,4100.0,19.83,19.83,19.82,19.82,4100.0
2015-06-16 12:10:00,19.82,19.83,19.82,19.82,11808.0,19.82,19.83,19.82,19.82,11808.0
2015-06-16 12:15:00,19.83,19.83,19.82,19.82,1300.0,19.83,19.83,19.82,19.82,1300.0
2015-06-16 12:20:00,19.83,19.83,19.82,19.83,12628.0,19.83,19.83,19.82,19.83,12628.0
2015-06-16 12:25:00,19.83,19.84,19.82,19.84,166455.0,19.83,19.84,19.82,19.84,166455.0
2015-06-16 12:30:00,19.84,19.85,19.83,19.85,83316.0,19.84,19.85,19.83,19.85,83316.0
2015-06-16 12:35:00,19.85,19.88,19.85,19.88,15402.0,19.85,19.88,19.85,19.88,15402.0
2015-06-16 12:40:00,19.88,19.88,19.86,19.88,18517.0,19.88,19.88,19.86,19.88,18517.0
2015-06-16 12:45:00,19.88,19.9,19.87,19.89,25617.0,19.88,19.9,19.87,19.89,25617.0
2015-06-16 12:50:00,19.88,19.9,19.86,19.88,32163.0,19.88,19.9,19.86,19.88,32163.0
2015-06-16 12:55:00,19.87,19.87,19.83,19.84,68857.0,19.87,19.87,19.83,19.84,68857.0
2015-06-16 13:00:00,19.85,19.86,19.84,19.84,32250.0,19.85,19.86,19.84,19.84,32250.0
2015-06-16 13:05:00,19.85,19.85,19.82,19.83,34484.0,19.85,19.85,19.82,19.83,34484.0
2015-06-16 13:10:00,19.82,19.86,19.82,19.86,10634.0,19.82,19.86,19.82,19.86,10634.0
2015-06-16 13:15:00,19.86,19.86,19.85,19.86,1900.0,19.86,19.86,19.85,19.86,1900.0
2015-06-16 13:20:00,19.86,19.88,19.85,19.87,7894.0,19.86,19.88,19.85,19.87,7894.0
2015-06-16 13:25:00,19.88,19.89,19.87,19.87,15040.0,19.88,19.89,19.87,19.87,15040.0
2015-06-16 13:30:00,19.88,19.9,19.87,19.88,9826.0,19.88,19.9,19.87,19.88,9826.0
2015-06-16 13:35:00,19.88,19.88,19.87,19.87,1000.0,19.88,19.88,19.87,19.87,1000.0
2015-06-16 13:40:00,19.88,19.88,19.87,19.88,1970.0,19.88,19.88,19.87,19.88,1970.0
2015-06-16 13:45:00,19.88,19.89,19.87,19.89,3400.0,19.88,19.89,19.87,19.89,3400.0
2015-06-16 13:50:00,19.89,19.9,19.88,19.9,2800.0,19.89,19.9,19.88,19.9,2800.0
2015-06-16 13:55:00,19.9,19.9,19.87,19.87,8286.0,19.9,19.9,19.87,19.87,8286.0
2015-06-16 14:00:00,19.87,19.89,19.87,19.88,19757.0,19.87,19.89,19.87,19.88,19757.0
2015-06-16 14:05:00,19.89,19.9,19.88,19.9,10152.0,19.89,19.9,19.88,19.9,10152.0
2015-06-16 14:10:00,19.91,19.91,19.9,19.9,5300.0,19.91,19.91,19.9,19.9,5300.0
2015-06-16 14:15:00,19.89,19.91,19.89,19.9,6350.0,19.89,19.91,19.89,19.9,6350.0
2015-06-16 14:20:00,19.91,19.92,19.9,19.91,6000.0,19.91,19.92,19.9,19.91,6000.0
2015-06-16 14:25:00,19.92,19.92,19.9,19.9,6600.0,19.92,19.92,19.9,19.9,6600.0
2015-06-16 14:30:00,19.91,19.91,19.89,19.89,7400.0,19.91,19.91,19.89,19.89,7400.0
2015-06-16 14:35:00,19.9,19.9,19.89,19.89,2800.0,19.9,19.9,19.89,19.89,2800.0
2015-06-16 14:40:00,19.89,19.9,19.87,19.87,14031.0,19.89,19.9,19.87,19.87,14031.0
2015-06-16 14:45:00,19.87,19.88,19.87,19.87,5978.0,19.87,19.88,19.87,19.87,5978.0
2015-06-16 14:50:00,19.88,19.9,19.87,19.89,71348.0,19.88,19.9,19.87,19.89,71348.0
2015-06-16 14:55:00,19.88,19.9,19.87,19.89,15600.0,19.88,19.9,19.87,19.89,15600.0
2015-06-16 15:00:00,19.89,19.9,19.89,19.89,29815.0,19.89,19.9,19.89,19.89,29815.0
2015-06-16 15:05:00,19.89,19.89,19.87,19.88,21205.0,19.89,19.89,19.87,19.88,21205.0
2015-06-16 15:10:00,19.88,19.89,19.86,19.87,42051.0,19.88,19.89,19.86,19.87,42051.0
2015-06-16 15:15:00,19.87,19.9,19.87,19.89,8817.0,19.87,19.9,19.87,19.89,8817.0
2015-06-16 15:20:00,19.89,19.9,19.88,19.88,11234.0,19.89,19.9,19.88,19.88,11234.0
2015-06-16 15:25:00,19.88,19.89,19.88,19.89,5547.0,19.88,19.89,19.88,19.89,5547.0
2015-06-16 15:30:00,19.89,19.9,19.88,19.9,14679.0,19.89,19.9,19.88,19.9,14679.0
2015-06-16 15:35:00,19.9,19.91,19.89,19.9,16978.0,19.9,19.91,19.89,19.9,16978.0
2015-06-16 15:40:00,19.9,19.9,19.86,19.87,48616.0,19.9,19.9,19.86,19.87,48616.0
2015-06-16 15:45:00,19.87,19.9,19.86,19.88,49657.0,19.87,19.9,19.86,19.88,49657.0
2015-06-16 15:50:00,19.88,19.88,19.87,19.88,20128.0,19.88,19.88,19.87,19.88,20128.0
2015-06-16 15:55:00,19.88,19.88,19.86,19.86,161287.0,19.88,19.88,19.86,19.86,161287.0
2015-06-17 09:30:00,19.94,19.94,19.91,19.92,10744.0,19.94,19.94,19.91,19.92,10744.0
2015-06-17 09:35:00,19.95,20.0,19.95,19.98,6481.0,19.95,20.0,19.95,19.98,6481.0
2015-06-17 09:40:00,19.98,20.0,19.94,20.0,9100.0,19.98,20.0,19.94,20.0,9100.0
2015-06-17 09:45:00,20.0,20.0,19.96,19.96,15390.0,20.0,20.0,19.96,19.96,15390.0
2015-06-17 09:50:00,19.96,19.96,19.94,19.94,7752.0,19.96,19.96,19.94,19.94,7752.0
2015-06-17 09:55:00,19.93,19.95,19.93,19.94,5477.0,19.93,19.95,19.93,19.94,5477.0
2015-06-17 10:00:00,19.95,19.95,19.92,19.92,44258.0,19.95,19.95,19.92,19.92,44258.0
2015-06-17 10:05:00,19.92,19.92,19.9,19.9,23163.0,19.92,19.92,19.9,19.9,23163.0
2015-06-17 10:10:00,19.9,19.9,19.87,19.88,25868.0,19.9,19.9,19.87,19.88,25868.0
2015-06-17 10:15:00,19.89,19.89,19.88,19.89,14058.0,19.89,19.89,19.88,19.89,14058.0
2015-06-17 10:20:00,19.89,19.89,19.87,19.88,6054.0,19.89,19.89,19.87,19.88,6054.0
2015-06-17 10:25:00,19.88,19.9,19.87,19.89,48732.0,19.88,19.9,19.87,19.89,48732.0
2015-06-17 10:30:00,19.89,19.92,19.88,19.92,13000.0,19.89,19.92,19.88,19.92,13000.0
2015-06-17 10:35:00,19.93,19.94,19.92,19.94,10542.0,19.93,19.94,19.92,19.94,10542.0
2015-06-17 10:40:00,19.94,19.95,19.93,19.95,10400.0,19.94,19.95,19.93,19.95,10400.0
2015-06-17 10:45:00,19.96,19.97,19.96,19.97,3100.0,19.96,19.97,19.96,19.97,3100.0
2015-06-17 10:50:00,19.97,19.97,19.95,19.97,21926.0,19.97,19.97,19.95,19.97,21926.0
2015-06-17 10:55:00,19.97,19.97,19.96,19.96,5003.0,19.97,19.97,19.96,19.96,5003.0
2015-06-17 11:00:00,19.97,19.98,19.95,19.97,68050.0,19.97,19.98,19.95,19.97,68050.0
2015-06-17 11:05:00,19.97,19.98,19.96,19.97,4899.0,19.97,19.98,19.96,19.97,4899.0
2015-06-17 11:10:00,19.97,19.98,19.96,19.96,32609.0,19.97,19.98,19.96,19.96,32609.0
2015-06-17 11:15:00,19.97,19.98,19.95,19.97,39433.0,19.97,19.98,19.95,19.97,39433.0
2015-06-17 11:20:00,19.97,19.97,19.97,19.97,5889.0,19.97,19.97,19.97,19.97,5889.0
2015-06-17 11:25:00,19.97,19.97,19.95,19.96,19700.0,19.97,19.97,19.95,19.96,19700.0
2015-06-17 11:30:00,19.95,19.97,19.94,19.94,21104.0,19.95,19.97,19.94,19.94,21104.0
2015-06-17 11:35:00,19.95,19.95,19.93,19.93,10358.0,19.95,19.95,19.93,19.93,10358.0
2015-06-17 11:40:00,19.94,19.95,19.92,19.95,12490.0,19.94,19.95,19.92,19.95,12490.0
2015-06-17 11:45:00,19.95,19.96,19.93,19.96,5499.0,19.95,19.96,19.93,19.96,5499.0
2015-06-17 11:50:00,19.96,19.98,19.96,19.96,19702.0,19.96,19.98,19.96,19.96,19702.0
2015-06-17 11:55:00,19.96,19.96,19.94,19.95,11326.0,19.96,19.96,19.94,19.95,11326.0
2015-06-17 12:00:00,19.95,19.95,19.94,19.95,3362.0,19.95,19.95,19.94,19.95,3362.0
2015-06-17 12:05:00,19.95,19.95,19.9,19.93,11130.0,19.95,19.95,19.9,19.93,11130.0
2015-06-17 12:10:00,19.92,19.93,19.91,19.91,15221.0,19.92,19.93,19.91,19.91,15221.0
2015-06-17 12:15:00,19.9,19.9,19.89,19.89,4746.0,19.9,19.9,19.89,19.89,4746.0
2015-06-17 12:20:00,19.9,19.91,19.89,19.91,6800.0,19.9,19.91,19.89,19.91,6800.0
2015-06-17 12:25:00,19.9,19.91,19.9,19.91,700.0,19.9,19.91,19.9,19.91,700.0
2015-06-17 12:30:00,19.91,19.91,19.88,19.91,1042023.0,19.91,19.91,19.88,19.91,1042023.0
2015-06-17 12:35:00,19.92,19.93,19.92,19.93,2673.0,19.92,19.93,19.92,19.93,2673.0
2015-06-17 12:40:00,19.93,19.96,19.93,19.95,54942.0,19.93,19.96,19.93,19.95,54942.0
2015-06-17 12:45:00,19.95,19.96,19.95,19.95,7952.0,19.95,19.96,19.95,19.95,7952.0
2015-06-17 12:50:00,19.96,19.96,19.94,19.95,8609.0,19.96,19.96,19.94,19.95,8609.0
2015-06-17 12:55:00,19.94,19.96,19.93,19.96,24910.0,19.94,19.96,19.93,19.96,24910.0
2015-06-17 13:00:00,19.96,19.96,19.95,19.96,1300.0,19.96,19.96,19.95,19.96,1300.0
2015-06-17 13:05:00,19.95,19.97,19.95,19.96,13384.0,19.95,19.97,19.95,19.96,13384.0
2015-06-17 13:10:00,19.96,19.97,19.94,19.96,42724.0,19.96,19.97,19.94,19.96,42724.0
2015-06-17 13:15:00,19.96,19.99,19.96,19.98,13566.0,19.96,19.99,19.96,19.98,13566.0
2015-06-17 13:20:00,19.98,19.99,19.97,19.99,16525.0,19.98,19.99,19.97,19.99,16525.0
2015-06-17 13:25:00,19.99,20.01,19.99,20.0,47517.0,19.99,20.01,19.99,20.0,47517.0
2015-06-17 13:30:00,19.99,20.0,19.98,19.99,14800.0,19.99,20.0,19.98,19.99,14800.0
2015-06-17 13:35:00,20.0,20.0,19.94,20.0,189512.0,20.0,20.0,19.94,20.0,189512.0
2015-06-17 13:40:00,19.99,20.0,19.98,19.99,4800.0,19.99,20.0,19.98,19.99,4800.0
2015-06-17 13:45:00,19.99,19.99,19.96,19.97,55175.0,19.99,19.99,19.96,19.97,55175.0
2015-06-17 13:50:00,19.97,20.01,19.97,19.99,58244.0,19.97,20.01,19.97,19.99,58244.0
2015-06-17 13:55:00,20.0,20.01,20.0,20.0,50009.0,20.0,20.01,20.0,20.0,50009.0
2015-06-17 14:00:00,20.0,20.04,19.99,20.03,51898.0,20.0,20.04,19.99,20.03,51898.0
2015-06-17 14:05:00,20.02,20.02,20.0,20.0,25565.0,20.02,20.02,20.0,20.0,25565.0
2015-06-17 14:10:00,20.0,20.02,19.99,20.0,26549.0,20.0,20.02,19.99,20.0,26549.0
2015-06-17 14:15:00,20.01,20.02,19.99,20.0,21100.0,20.01,20.02,19.99,20.0,21100.0
2015-06-17 14:20:00,20.0,20.0,19.97,19.99,18200.0,20.0,20.0,19.97,19.99,18200.0
2015-06-17 14:25:00,19.99,20.01,19.99,20.0,17216.0,19.99,20.01,19.99,20.0,17216.0
2015-06-17 14:30:00,19.99,20.05,19.99,20.05,42129.0,19.99,20.05,19.99,20.05,42129.0
2015-06-17 14:35:00,20.05,20.06,20.04,20.06,11457.0,20.05,20.06,20.04,20.06,11457.0
2015-06-17 14:40:00,20.07,20.11,20.06,20.1,49059.0,20.07,20.11,20.06,20.1,49059.0
2015-06-17 14:45:00,20.11,20.12,20.09,20.1,43436.0,20.11,20.12,20.09,20.1,43436.0
2015-06-17 14:50:00,20.1,20.13,20.1,20.13,21117.0,20.1,20.13,20.1,20.13,21117.0
2015-06-17 14:55:00,20.13,20.13,20.09,20.11,15082.0,20.13,20.13,20.09,20.11,15082.0
2015-06-17 15:00:00,20.1,20.11,20.1,20.1,18365.0,20.1,20.11,20.1,20.1,18365.0
2015-06-17 15:05:00,20.1,20.1,20.06,20.08,13253.0,20.1,20.1,20.06,20.08,13253.0
2015-06-17 15:10:00,20.07,20.07,20.05,20.06,13274.0,20.07,20.07,20.05,20.06,13274.0
2015-06-17 15:15:00,20.06,20.08,20.06,20.07,16621.0,20.06,20.08,20.06,20.07,16621.0
2015-06-17 15:20:00,20.06,20.06,20.04,20.05,16142.0,20.06,20.06,20.04,20.05,16142.0
2015-06-17 15:25:00,20.05,20.06,20.04,20.05,18045.0,20.05,20.06,20.04,20.05,18045.0
2015-06-17 15:30:00,20.04,20.05,20.03,20.04,5119.0,20.04,20.05,20.03,20.04,5119.0
2015-06-17 15:35:00,20.04,20.05,20.03,20.04,15470.0,20.04,20.05,20.03,20.04,15470.0
2015-06-17 15:40:00,20.05,20.05,20.02,20.04,42803.0,20.05,20.05,20.02,20.04,42803.0
2015-06-17 15:45:00,20.05,20.05,20.02,20.02,23020.0,20.05,20.05,20.02,20.02,23020.0
2015-06-17 15:50:00,20.03,20.03,20.01,20.01,42403.0,20.03,20.03,20.01,20.01,42403.0
2015-06-17 15:55:00,20.01,20.03,20.0,20.03,109897.0,20.01,20.03,20.0,20.03,109897.0
2015-06-18 09:30:00,20.0,20.03,19.89,19.99,63331.0,20.0,20.03,19.89,19.99,63331.0
2015-06-18 09:35:00,20.0,20.04,20.0,20.01,11447.0,20.0,20.04,20.0,20.01,11447.0
2015-06-18 09:40:00,20.01,20.02,20.0,20.0,17599.0,20.01,20.02,20.0,20.0,17599.0
2015-06-18 09:45:00,20.0,20.12,20.0,20.08,286439.0,20.0,20.12,20.0,20.08,286439.0
2015-06-18 09:50:00,20.09,20.1,20.04,20.08,81738.0,20.09,20.1,20.04,20.08,81738.0
2015-06-18 09:55:00,20.09,20.1,20.08,20.08,5608.0,20.09,20.1,20.08,20.08,5608.0
2015-06-18 10:00:00,20.08,20.08,20.04,20.07,11913.0,20.08,20.08,20.04,20.07,11913.0
2015-06-18 10:05:00,20.07,20.1,20.06,20.08,10921.0,20.07,20.1,20.06,20.08,10921.0
2015-06-18 10:10:00,20.07,20.07,20.05,20.06,2400.0,20.07,20.07,20.05,20.06,2400.0
2015-06-18 10:15:00,20.07,20.09,20.05,20.05,15447.0,20.07,20.09,20.05,20.05,15447.0
2015-06-18 10:20:00,20.06,20.08,20.05,20.07,11100.0,20.06,20.08,20.05,20.07,11100.0
2015-06-18 10:25:00,20.07,20.09,20.04,20.05,17450.0,20.07,20.09,20.04,20.05,17450.0
2015-06-18 10:30:00,20.05,20.06,20.03,20.06,17494.0,20.05,20.06,20.03,20.06,17494.0
2015-06-18 10:35:00,20.05,20.08,20.04,20.08,12758.0,20.05,20.08,20.04,20.08,12758.0
2015-06-18 10:40:00,20.08,20.11,20.07,20.1,14057.0,20.08,20.11,20.07,20.1,14057.0
2015-06-18 10:45:00,20.1,20.12,20.1,20.12,7200.0,20.1,20.12,20.1,20.12,7200.0
2015-06-18 10:50:00,20.12,20.13,20.11,20.11,10200.0,20.12,20.13,20.11,20.11,10200.0
2015-06-18 10:55:00,20.11,20.12,20.11,20.11,2300.0,20.11,20.12,20.11,20.11,2300.0
2015-06-18 11:00:00,20.12,20.16,20.11,20.14,24366.0,20.12,20.16,20.11,20.14,24366.0
2015-06-18 11:05:00,20.14,20.18,20.14,20.18,14576.0,20.14,20.18,20.14,20.18,14576.0
2015-06-18 11:10:00,20.18,20.18,20.17,20.18,5717.0,20.18,20.18,20.17,20.18,5717.0
2015-06-18 11:15:00,20.18,20.18,20.16,20.17,9809.0,20.18,20.18,20.16,20.17,9809.0
2015-06-18 11:20:00,20.17,20.18,20.16,20.17,19801.0,20.17,20.18,20.16,20.17,19801.0
2015-06-18 11:25:00,20.17,20.19,20.17,20.19,11275.0,20.17,20.19,20.17,20.19,11275.0
2015-06-18 11:30:00,20.19,20.21,20.19,20.2,9561.0,20.19,20.21,20.19,20.2,9561.0
2015-06-18 11:35:00,20.2,20.22,20.19,20.21,23541.0,20.2,20.22,20.19,20.21,23541.0
2015-06-18 11:40:00,20.21,20.21,20.18,20.19,14501.0,20.21,20.21,20.18,20.19,14501.0
2015-06-18 11:45:00,20.19,20.2,20.19,20.19,3305.0,20.19,20.2,20.19,20.19,3305.0
2015-06-18 11:50:00,20.2,20.2,20.16,20.17,50456.0,20.2,20.2,20.16,20.17,50456.0
2015-06-18 11:55:00,20.16,20.19,20.16,20.18,21601.0,20.16,20.19,20.16,20.18,21601.0
2015-06-18 12:00:00,20.19,20.19,20.18,20.18,5800.0,20.19,20.19,20.18,20.18,5800.0
2015-06-18 12:05:00,20.18,20.19,20.16,20.17,17089.0,20.18,20.19,20.16,20.17,17089.0
2015-06-18 12:10:00,20.18,20.19,20.17,20.17,10211.0,20.18,20.19,20.17,20.17,10211.0
2015-06-18 12:15:00,20.17,20.2,20.17,20.2,9559.0,20.17,20.2,20.17,20.2,9559.0
2015-06-18 12:20:00,20.2,20.21,20.17,20.19,46654.0,20.2,20.21,20.17,20.19,46654.0
2015-06-18 12:25:00,20.19,20.21,20.18,20.21,10865.0,20.19,20.21,20.18,20.21,10865.0
2015-06-18 12:30:00,20.21,20.22,20.2,20.22,25272.0,20.21,20.22,20.2,20.22,25272.0
2015-06-18 12:35:00,20.21,20.24,20.21,20.24,46302.0,20.21,20.24,20.21,20.24,46302.0
2015-06-18 12:40:00,20.23,20.24,20.21,20.21,19312.0,20.23,20.24,20.21,20.21,19312.0
2015-06-18 12:45:00,20.21,20.22,20.2,20.22,16438.0,20.21,20.22,20.2,20.22,16438.0
2015-06-18 12:50:00,20.22,20.22,20.21,20.21,10218.0,20.22,20.22,20.21,20.21,10218.0
2015-06-18 12:55:00,20.22,20.22,20.21,20.21,11504.0,20.22,20.22,20.21,20.21,11504.0
2015-06-18 13:00:00,20.21,20.24,20.21,20.23,19234.0,20.21,20.24,20.21,20.23,19234.0
2015-06-18 13:05:00,20.23,20.24,20.22,20.23,28161.0,20.23,20.24,20.22,20.23,28161.0
2015-06-18 13:10:00,20.23,20.23,20.22,20.23,6789.0,20.23,20.23,20.22,20.23,6789.0
2015-06-18 13:15:00,20.23,20.23,20.22,20.23,10938.0,20.23,20.23,20.22,20.23,10938.0
2015-06-18 13:20:00,20.22,20.23,20.19,20.19,19167.0,20.22,20.23,20.19,20.19,19167.0
2015-06-18 13:25:00,20.19,20.22,20.19,20.22,17724.0,20.19,20.22,20.19,20.22,17724.0
2015-06-18 13:30:00,20.22,20.24,20.22,20.22,18902.0,20.22,20.24,20.22,20.22,18902.0
2015-06-18 13:35:00,20.23,20.25,20.22,20.25,16256.0,20.23,20.25,20.22,20.25,16256.0
2015-06-18 13:40:00,20.25,20.25,20.23,20.24,17396.0,20.25,20.25,20.23,20.24,17396.0
2015-06-18 13:45:00,20.24,20.24,20.23,20.24,5300.0,20.24,20.24,20.23,20.24,5300.0
2015-06-18 13:50:00,20.24,20.25,20.23,20.25,11383.0,20.24,20.25,20.23,20.25,11383.0
2015-06-18 13:55:00,20.25,20.25,20.24,20.25,7400.0,20.25,20.25,20.24,20.25,7400.0
2015-06-18 14:00:00,20.25,20.25,20.24,20.25,9240.0,20.25,20.25,20.24,20.25,9240.0
2015-06-18 14:05:00,20.25,20.25,20.21,20.21,23516.0,20.25,20.25,20.21,20.21,23516.0
2015-06-18 14:10:00,20.21,20.22,20.21,20.21,6776.0,20.21,20.22,20.21,20.21,6776.0
2015-06-18 14:15:00,20.21,20.22,20.19,20.19,27205.0,20.21,20.22,20.19,20.19,27205.0
2015-06-18 14:20:00,20.19,20.22,20.19,20.21,47121.0,20.19,20.22,20.19,20.21,47121.0
2015-06-18 14:25:00,20.21,20.21,20.2,20.21,16440.0,20.21,20.21,20.2,20.21,16440.0
2015-06-18 14:30:00,20.21,20.22,20.21,20.21,12558.0,20.21,20.22,20.21,20.21,12558.0
2015-06-18 14:35:00,20.21,20.22,20.19,20.2,40356.0,20.21,20.22,20.19,20.2,40356.0
2015-06-18 14:40:00,20.19,20.2,20.19,20.2,3500.0,20.19,20.2,20.19,20.2,3500.0
2015-06-18 14:45:00,20.19,20.2,20.18,20.19,11265.0,20.19,20.2,20.18,20.19,11265.0
2015-06-18 14:50:00,20.19,20.22,20.18,20.21,31050.0,20.19,20.22,20.18,20.21,31050.0
2015-06-18 14:55:00,20.22,20.22,20.21,20.21,8922.0,20.22,20.22,20.21,20.21,8922.0
2015-06-18 15:00:00,20.21,20.22,20.17,20.17,22575.0,20.21,20.22,20.17,20.17,22575.0
2015-06-18 15:05:00,20.17,20.2,20.17,20.19,20328.0,20.17,20.2,20.17,20.19,20328.0
2015-06-18 15:10:00,20.2,20.2,20.17,20.18,32165.0,20.2,20.2,20.17,20.18,32165.0
2015-06-18 15:15:00,20.19,20.2,20.18,20.2,11285.0,20.19,20.2,20.18,20.2,11285.0
2015-06-18 15:20:00,20.2,20.2,20.19,20.2,6391.0,20.2,20.2,20.19,20.2,6391.0
2015-06-18 15:25:00,20.2,20.2,20.19,20.2,12235.0,20.2,20.2,20.19,20.2,12235.0
2015-06-18 15:30:00,20.2,20.21,20.19,20.2,43063.0,20.2,20.21,20.19,20.2,43063.0
2015-06-18 15:35:00,20.2,20.2,20.17,20.17,22294.0,20.2,20.2,20.17,20.17,22294.0
2015-06-18 15:40:00,20.17,20.18,20.17,20.18,18120.0,20.17,20.18,20.17,20.18,18120.0
2015-06-18 15:45:00,20.18,20.18,20.17,20.18,15000.0,20.18,20.18,20.17,20.18,15000.0
2015-06-18 15:50:00,20.18,20.18,20.17,20.17,26288.0,20.18,20.18,20.17,20.17,26288.0
2015-06-18 15:55:00,20.17,20.18,20.14,20.17,112920.0,20.17,20.18,20.14,20.17,112920.0
2015-06-19 09:30:00,20.09,20.19,19.75,20.12,256184.0,20.09,20.19,19.75,20.12,256184.0
2015-06-19 09:35:00,20.12,20.14,20.08,20.1,9528.0,20.12,20.14,20.08,20.1,9528.0
2015-06-19 09:40:00,20.1,20.11,20.08,20.1,8200.0,20.1,20.11,20.08,20.1,8200.0
2015-06-19 09:45:00,20.1,20.1,20.06,20.07,21249.0,20.1,20.1,20.06,20.07,21249.0
2015-06-19 09:50:00,20.07,20.11,20.07,20.11,9315.0,20.07,20.11,20.07,20.11,9315.0
2015-06-19 09:55:00,20.12,20.13,20.11,20.11,9099.0,20.12,20.13,20.11,20.11,9099.0
2015-06-19 10:00:00,20.12,20.13,20.11,20.12,8550.0,20.12,20.13,20.11,20.12,8550.0
2015-06-19 10:05:00,20.13,20.14,20.11,20.12,12549.0,20.13,20.14,20.11,20.12,12549.0
2015-06-19 10:10:00,20.13,20.13,20.12,20.12,2500.0,20.13,20.13,20.12,20.12,2500.0
2015-06-19 10:15:00,20.13,20.13,20.1,20.12,6600.0,20.13,20.13,20.1,20.12,6600.0
2015-06-19 10:20:00,20.12,20.15,20.11,20.13,7500.0,20.12,20.15,20.11,20.13,7500.0
2015-06-19 10:25:00,20.13,20.15,20.13,20.14,1700.0,20.13,20.15,20.13,20.14,1700.0
2015-06-19 10:30:00,20.14,20.15,20.12,20.12,13655.0,20.14,20.15,20.12,20.12,13655.0
2015-06-19 10:35:00,20.12,20.13,20.1,20.11,8667.0,20.12,20.13,20.1,20.11,8667.0
2015-06-19 10:40:00,20.11,20.13,20.1,20.12,5304.0,20.11,20.13,20.1,20.12,5304.0
2015-06-19 10:45:00,20.12,20.13,20.1,20.11,16750.0,20.12,20.13,20.1,20.11,16750.0
2015-06-19 10:50:00,20.11,20.11,20.1,20.1,6500.0,20.11,20.11,20.1,20.1,6500.0
2015-06-19 10:55:00,20.11,20.12,20.09,20.09,14914.0,20.11,20.12,20.09,20.09,14914.0
2015-06-19 11:00:00,20.1,20.1,20.07,20.07,4018.0,20.1,20.1,20.07,20.07,4018.0
2015-06-19 11:05:00,20.07,20.1,20.06,20.09,24807.0,20.07,20.1,20.06,20.09,24807.0
2015-06-19 11:10:00,20.09,20.1,20.08,20.09,3638.0,20.09,20.1,20.08,20.09,3638.0
2015-06-19 11:15:00,20.1,20.1,20.09,20.09,2600.0,20.1,20.1,20.09,20.09,2600.0
2015-06-19 11:20:00,20.09,20.12,20.09,20.12,20252.0,20.09,20.12,20.09,20.12,20252.0
2015-06-19 11:25:00,20.11,20.12,20.1,20.1,4752.0,20.11,20.12,20.1,20.1,4752.0
2015-06-19 11:30:00,20.11,20.11,20.08,20.1,18800.0,20.11,20.11,20.08,20.1,18800.0
2015-06-19 11:35:00,20.09,20.09,20.09,20.09,3200.0,20.09,20.09,20.09,20.09,3200.0
2015-06-19 11:40:00,20.09,20.1,20.08,20.09,27818.0,20.09,20.1,20.08,20.09,27818.0
2015-06-19 11:45:00,20.09,20.09,20.06,20.07,13997.0,20.09,20.09,20.06,20.07,13997.0
2015-06-19 11:50:00,20.07,20.07,20.05,20.05,6089.0,20.07,20.07,20.05,20.05,6089.0
2015-06-19 11:55:00,20.06,20.06,20.04,20.06,8148.0,20.06,20.06,20.04,20.06,8148.0
2015-06-19 12:00:00,20.06,20.07,20.06,20.07,4600.0,20.06,20.07,20.06,20.07,4600.0
2015-06-19 12:05:00,20.07,20.07,20.04,20.05,5378.0,20.07,20.07,20.04,20.05,5378.0
2015-06-19 12:10:00,20.05,20.08,20.05,20.07,5600.0,20.05,20.08,20.05,20.07,5600.0
2015-06-19 12:15:00,20.08,20.08,20.07,20.07,1300.0,20.08,20.08,20.07,20.07,1300.0
2015-06-19 12:20:00,20.07,20.07,20.05,20.05,3700.0,20.07,20.07,20.05,20.05,3700.0
2015-06-19 12:25:00,20.06,20.08,20.05,20.06,10700.0,20.06,20.08,20.05,20.06,10700.0
2015-06-19 12:30:00,20.06,20.08,20.05,20.06,13450.0,20.06,20.08,20.05,20.06,13450.0
2015-06-19 12:35:00,20.07,20.07,20.05,20.05,3100.0,20.07,20.07,20.05,20.05,3100.0
2015-06-19 12:40:00,20.06,20.06,20.05,20.05,740.0,20.06,20.06,20.05,20.05,740.0
2015-06-19 12:45:00,20.06,20.06,20.05,20.05,1200.0,20.06,20.06,20.05,20.05,1200.0
2015-06-19 12:50:00,20.06,20.06,20.05,20.05,1000.0,20.06,20.06,20.05,20.05,1000.0
2015-06-19 12:55:00,20.06,20.07,20.05,20.05,12709.0,20.06,20.07,20.05,20.05,12709.0
2015-06-19 13:00:00,20.06,20.06,20.03,20.03,43105.0,20.06,20.06,20.03,20.03,43105.0
2015-06-19 13:05:00,20.03,20.06,20.02,20.05,25647.0,20.03,20.06,20.02,20.05,25647.0
2015-06-19 13:10:00,20.05,20.06,20.05,20.05,800.0,20.05,20.06,20.05,20.05,800.0
2015-06-19 13:15:00,20.05,20.05,20.05,20.05,1300.0,20.05,20.05,20.05,20.05,1300.0
2015-06-19 13:20:00,20.05,20.06,20.05,20.05,2900.0,20.05,20.06,20.05,20.05,2900.0
2015-06-19 13:25:00,20.05,20.06,20.05,20.06,3100.0,20.05,20.06,20.05,20.06,3100.0
2015-06-19 13:30:00,20.06,20.06,20.05,20.05,2287.0,20.06,20.06,20.05,20.05,2287.0
2015-06-19 13:35:00,20.05,20.07,20.05,20.07,11400.0,20.05,20.07,20.05,20.07,11400.0
2015-06-19 13:40:00,20.07,20.07,20.05,20.05,5100.0,20.07,20.07,20.05,20.05,5100.0
2015-06-19 13:45:00,20.06,20.06,20.05,20.05,1200.0,20.06,20.06,20.05,20.05,1200.0
2015-06-19 13:50:00,20.06,20.06,20.05,20.06,2300.0,20.06,20.06,20.05,20.06,2300.0
2015-06-19 13:55:00,20.06,20.09,20.06,20.08,14800.0,20.06,20.09,20.06,20.08,14800.0
2015-06-19 14:00:00,20.09,20.09,20.07,20.08,12325.0,20.09,20.09,20.07,20.08,12325.0
2015-06-19 14:05:00,20.08,20.08,20.07,20.08,3695.0,20.08,20.08,20.07,20.08,3695.0
2015-06-19 14:10:00,20.08,20.09,20.07,20.09,10600.0,20.08,20.09,20.07,20.09,10600.0
2015-06-19 14:15:00,20.08,20.1,20.08,20.1,12870.0,20.08,20.1,20.08,20.1,12870.0
2015-06-19 14:20:00,20.1,20.1,20.08,20.08,42914.0,20.1,20.1,20.08,20.08,42914.0
2015-06-19 14:25:00,20.08,20.08,20.06,20.07,13913.0,20.08,20.08,20.06,20.07,13913.0
2015-06-19 14:30:00,20.06,20.07,20.05,20.07,15302.0,20.06,20.07,20.05,20.07,15302.0
2015-06-19 14:35:00,20.06,20.08,20.06,20.07,2361.0,20.06,20.08,20.06,20.07,2361.0
2015-06-19 14:40:00,20.07,20.09,20.07,20.09,13770.0,20.07,20.09,20.07,20.09,13770.0
2015-06-19 14:45:00,20.09,20.09,20.06,20.07,7458.0,20.09,20.09,20.06,20.07,7458.0
2015-06-19 14:50:00,20.07,20.07,20.05,20.06,13188.0,20.07,20.07,20.05,20.06,13188.0
2015-06-19 14:55:00,20.07,20.08,20.07,20.07,4300.0,20.07,20.08,20.07,20.07,4300.0
2015-06-19 15:00:00,20.07,20.08,20.06,20.07,10280.0,20.07,20.08,20.06,20.07,10280.0
2015-06-19 15:05:00,20.07,20.08,20.05,20.06,4600.0,20.07,20.08,20.05,20.06,4600.0
2015-06-19 15:10:00,20.07,20.07,20.05,20.06,16358.0,20.07,20.07,20.05,20.06,16358.0
2015-06-19 15:15:00,20.06,20.07,20.05,20.06,13768.0,20.06,20.07,20.05,20.06,13768.0
2015-06-19 15:20:00,20.05,20.06,20.05,20.05,2800.0,20.05,20.06,20.05,20.05,2800.0
2015-06-19 15:25:00,20.05,20.06,20.05,20.06,7993.0,20.05,20.06,20.05,20.06,7993.0
2015-06-19 15:30:00,20.05,20.08,20.05,20.08,37448.0,20.05,20.08,20.05,20.08,37448.0
2015-06-19 15:35:00,20.07,20.09,20.07,20.07,21032.0,20.07,20.09,20.07,20.07,21032.0
2015-06-19 15:40:00,20.07,20.09,20.07,20.09,14976.0,20.07,20.09,20.07,20.09,14976.0
2015-06-19 15:45:00,20.09,20.1,20.08,20.1,25620.0,20.09,20.1,20.08,20.1,25620.0
2015-06-19 15:50:00,20.11,20.13,20.09,20.1,69081.0,20.11,20.13,20.09,20.1,69081.0
2015-06-19 15:55:00,20.09,20.1,20.06,20.07,130405.0,20.09,20.1,20.06,20.07,130405.0
2015-06-22 09:30:00,20.19,20.19,20.09,20.17,26742.0,20.19,20.19,20.09,20.17,26742.0
2015-06-22 09:35:00,20.17,20.17,20.14,20.16,13253.0,20.17,20.17,20.14,20.16,13253.0
2015-06-22 09:40:00,20.17,20.17,20.15,20.16,9641.0,20.17,20.17,20.15,20.16,9641.0
2015-06-22 09:45:00,20.17,20.18,20.16,20.17,13600.0,20.17,20.18,20.16,20.17,13600.0
2015-06-22 09:50:00,20.17,20.2,20.17,20.18,13497.0,20.17,20.2,20.17,20.18,13497.0
2015-06-22 09:55:00,20.18,20.19,20.17,20.19,6900.0,20.18,20.19,20.17,20.19,6900.0
2015-06-22 10:00:00,20.19,20.21,20.17,20.21,26632.0,20.19,20.21,20.17,20.21,26632.0
2015-06-22 10:05:00,20.22,20.24,20.21,20.21,9100.0,20.22,20.24,20.21,20.21,9100.0
2015-06-22 10:10:00,20.2,20.22,20.2,20.22,2000.0,20.2,20.22,20.2,20.22,2000.0
2015-06-22 10:15:00,20.22,20.23,20.2,20.22,12438.0,20.22,20.23,20.2,20.22,12438.0
2015-06-22 10:20:00,20.21,20.21,20.2,20.21,3066.0,20.21,20.21,20.2,20.21,3066.0
2015-06-22 10:25:00,20.2,20.21,20.18,20.19,18386.0,20.2,20.21,20.18,20.19,18386.0
2015-06-22 10:30:00,20.19,20.21,20.18,20.21,19566.0,20.19,20.21,20.18,20.21,19566.0
2015-06-22 10:35:00,20.21,20.21,20.18,20.2,14360.0,20.21,20.21,20.18,20.2,14360.0
2015-06-22 10:40:00,20.2,20.22,20.19,20.21,3300.0,20.2,20.22,20.19,20.21,3300.0
2015-06-22 10:45:00,20.22,20.25,20.21,20.21,85051.0,20.22,20.25,20.21,20.21,85051.0
2015-06-22 10:50:00,20.21,20.22,20.17,20.17,64428.0,20.21,20.22,20.17,20.17,64428.0
2015-06-22 10:55:00,20.17,20.18,20.17,20.17,8173.0,20.17,20.18,20.17,20.17,8173.0
2015-06-22 11:00:00,20.17,20.18,20.16,20.18,20203.0,20.17,20.18,20.16,20.18,20203.0
2015-06-22 11:05:00,20.18,20.2,20.17,20.18,22075.0,20.18,20.2,20.17,20.18,22075.0
2015-06-22 11:10:00,20.18,20.2,20.18,20.19,14877.0,20.18,20.2,20.18,20.19,14877.0
2015-06-22 11:15:00,20.18,20.19,20.18,20.18,10742.0,20.18,20.19,20.18,20.18,10742.0
2015-06-22 11:20:00,20.18,20.2,20.18,20.19,4392.0,20.18,20.2,20.18,20.19,4392.0
2015-06-22 11:25:00,20.19,20.19,20.17,20.19,14820.0,20.19,20.19,20.17,20.19,14820.0
2015-06-22 11:30:00,20.19,20.2,20.18,20.19,11795.0,20.19,20.2,20.18,20.19,11795.0
2015-06-22 11:35:00,20.19,20.19,20.18,20.19,4100.0,20.19,20.19,20.18,20.19,4100.0
2015-06-22 11:40:00,20.18,20.19,20.17,20.18,19148.0,20.18,20.19,20.17,20.18,19148.0
2015-06-22 11:45:00,20.18,20.18,20.18,20.18,2000.0,20.18,20.18,20.18,20.18,2000.0
2015-06-22 11:50:00,20.18,20.19,20.17,20.18,16550.0,20.18,20.19,20.17,20.18,16550.0
2015-06-22 11:55:00,20.18,20.19,20.17,20.17,18205.0,20.18,20.19,20.17,20.17,18205.0
2015-06-22 12:00:00,20.18,20.18,20.17,20.18,2600.0,20.18,20.18,20.17,20.18,2600.0
2015-06-22 12:05:00,20.17,20.17,20.13,20.13,14257.0,20.17,20.17,20.13,20.13,14257.0
2015-06-22 12:10:00,20.13,20.16,20.12,20.14,6418.0,20.13,20.16,20.12,20.14,6418.0
2015-06-22 12:15:00,20.14,20.16,20.14,20.14,32480.0,20.14,20.16,20.14,20.14,32480.0
2015-06-22 12:20:00,20.14,20.15,20.11,20.11,19501.0,20.14,20.15,20.11,20.11,19501.0
2015-06-22 12:25:00,20.11,20.13,20.1,20.13,11516.0,20.11,20.13,20.1,20.13,11516.0
2015-06-22 12:30:00,20.13,20.15,20.12,20.15,4100.0,20.13,20.15,20.12,20.15,4100.0
2015-06-22 12:35:00,20.15,20.15,20.14,20.15,1900.0,20.15,20.15,20.14,20.15,1900.0
2015-06-22 12:40:00,20.15,20.15,20.12,20.13,9735.0,20.15,20.15,20.12,20.13,9735.0
2015-06-22 12:45:00,20.13,20.14,20.12,20.14,4000.0,20.13,20.14,20.12,20.14,4000.0
2015-06-22 12:50:00,20.13,20.15,20.13,20.13,9739.0,20.13,20.15,20.13,20.13,9739.0
2015-06-22 12:55:00,20.13,20.14,20.13,20.14,2652.0,20.13,20.14,20.13,20.14,2652.0
2015-06-22 13:00:00,20.14,20.15,20.13,20.15,6600.0,20.14,20.15,20.13,20.15,6600.0
2015-06-22 13:05:00,20.15,20.16,20.13,20.13,12782.0,20.15,20.16,20.13,20.13,12782.0
2015-06-22 13:10:00,20.13,20.14,20.13,20.13,2368.0,20.13,20.14,20.13,20.13,2368.0
2015-06-22 13:15:00,20.14,20.15,20.13,20.15,12800.0,20.14,20.15,20.13,20.15,12800.0
2015-06-22 13:20:00,20.15,20.16,20.15,20.16,1000.0,20.15,20.16,20.15,20.16,1000.0
2015-06-22 13:25:00,20.16,20.16,20.14,20.15,4576.0,20.16,20.16,20.14,20.15,4576.0
2015-06-22 13:30:00,20.14,20.14,20.13,20.14,2539.0,20.14,20.14,20.13,20.14,2539.0
2015-06-22 13:35:00,20.14,20.14,20.13,20.13,3200.0,20.14,20.14,20.13,20.13,3200.0
2015-06-22 13:40:00,20.13,20.14,20.12,20.13,11940.0,20.13,20.14,20.12,20.13,11940.0
2015-06-22 13:45:00,20.13,20.15,20.11,20.14,9800.0,20.13,20.15,20.11,20.14,9800.0
2015-06-22 13:50:00,20.13,20.13,20.11,20.11,5211.0,20.13,20.13,20.11,20.11,5211.0
2015-06-22 13:55:00,20.11,20.14,20.1,20.14,19010.0,20.11,20.14,20.1,20.14,19010.0
2015-06-22 14:00:00,20.14,20.14,20.13,20.13,500.0,20.14,20.14,20.13,20.13,500.0
2015-06-22 14:05:00,20.13,20.17,20.13,20.14,24669.0,20.13,20.17,20.13,20.14,24669.0
2015-06-22 14:10:00,20.15,20.16,20.14,20.14,4430.0,20.15,20.16,20.14,20.14,4430.0
2015-06-22 14:15:00,20.14,20.15,20.14,20.15,3748.0,20.14,20.15,20.14,20.15,3748.0
2015-06-22 14:20:00,20.14,20.15,20.14,20.14,2278.0,20.14,20.15,20.14,20.14,2278.0
2015-06-22 14:25:00,20.14,20.14,20.12,20.13,3900.0,20.14,20.14,20.12,20.13,3900.0
2015-06-22 14:30:00,20.13,20.14,20.12,20.14,10416.0,20.13,20.14,20.12,20.14,10416.0
2015-06-22 14:35:00,20.14,20.15,20.13,20.14,42033.0,20.14,20.15,20.13,20.14,42033.0
2015-06-22 14:40:00,20.14,20.15,20.13,20.15,8966.0,20.14,20.15,20.13,20.15,8966.0
2015-06-22 14:45:00,20.14,20.16,20.14,20.14,19160.0,20.14,20.16,20.14,20.14,19160.0
2015-06-22 14:50:00,20.14,20.15,20.14,20.14,8583.0,20.14,20.15,20.14,20.14,8583.0
2015-06-22 14:55:00,20.14,20.16,20.14,20.14,11954.0,20.14,20.16,20.14,20.14,11954.0
2015-06-22 15:00:00,20.14,20.15,20.14,20.14,2800.0,20.14,20.15,20.14,20.14,2800.0
2015-06-22 15:05:00,20.15,20.17,20.14,20.17,21622.0,20.15,20.17,20.14,20.17,21622.0
2015-06-22 15:10:00,20.17,20.17,20.15,20.15,4296.0,20.17,20.17,20.15,20.15,4296.0
2015-06-22 15:15:00,20.15,20.15,20.14,20.14,3900.0,20.15,20.15,20.14,20.14,3900.0
2015-06-22 15:20:00,20.14,20.15,20.14,20.15,4066.0,20.14,20.15,20.14,20.15,4066.0
2015-06-22 15:25:00,20.15,20.15,20.14,20.14,3526.0,20.15,20.15,20.14,20.14,3526.0
2015-06-22 15:30:00,20.15,20.16,20.14,20.16,40554.0,20.15,20.16,20.14,20.16,40554.0
2015-06-22 15:35:00,20.15,20.16,20.14,20.15,24143.0,20.15,20.16,20.14,20.15,24143.0
2015-06-22 15:40:00,20.15,20.17,20.15,20.16,26561.0,20.15,20.17,20.15,20.16,26561.0
2015-06-22 15:45:00,20.16,20.16,20.14,20.14,31801.0,20.16,20.16,20.14,20.14,31801.0
2015-06-22 15:50:00,20.15,20.16,20.14,20.14,39087.0,20.15,20.16,20.14,20.14,39087.0
2015-06-22 15:55:00,20.14,20.15,20.11,20.14,123813.0,20.14,20.15,20.11,20.14,123813.0
2015-06-23 09:30:00,20.14,20.18,20.13,20.15,238876.0,20.14,20.18,20.13,20.15,238876.0
2015-06-23 09:35:00,20.15,20.18,20.13,20.14,6300.0,20.15,20.18,20.13,20.14,6300.0
2015-06-23 09:40:00,20.15,20.17,20.13,20.16,21700.0,20.15,20.17,20.13,20.16,21700.0
2015-06-23 09:45:00,20.17,20.17,20.14,20.15,71998.0,20.17,20.17,20.14,20.15,71998.0
2015-06-23 09:50:00,20.15,20.18,20.11,20.11,580631.0,20.15,20.18,20.11,20.11,580631.0
2015-06-23 09:55:00,20.12,20.13,20.06,20.06,57460.0,20.12,20.13,20.06,20.06,57460.0
2015-06-23 10:00:00,20.07,20.11,20.04,20.11,10185.0,20.07,20.11,20.04,20.11,10185.0
2015-06-23 10:05:00,20.11,20.14,20.11,20.12,9499.0,20.11,20.14,20.11,20.12,9499.0
2015-06-23 10:10:00,20.11,20.13,20.11,20.13,4487.0,20.11,20.13,20.11,20.13,4487.0
2015-06-23 10:15:00,20.13,20.13,20.08,20.09,10320.0,20.13,20.13,20.08,20.09,10320.0
2015-06-23 10:20:00,20.08,20.1,20.08,20.08,61934.0,20.08,20.1,20.08,20.08,61934.0
2015-06-23 10:25:00,20.09,20.09,20.08,20.09,9661.0,20.09,20.09,20.08,20.09,9661.0
2015-06-23 10:30:00,20.09,20.1,20.05,20.06,52675.0,20.09,20.1,20.05,20.06,52675.0
2015-06-23 10:35:00,20.05,20.07,20.03,20.04,60016.0,20.05,20.07,20.03,20.04,60016.0
2015-06-23 10:40:00,20.04,20.08,20.03,20.06,9222.0,20.04,20.08,20.03,20.06,9222.0
2015-06-23 10:45:00,20.07,20.07,20.05,20.05,28547.0,20.07,20.07,20.05,20.05,28547.0
2015-06-23 10:50:00,20.05,20.07,20.04,20.07,514199.0,20.05,20.07,20.04,20.07,514199.0
2015-06-23 10:55:00,20.06,20.1,20.06,20.1,26946.0,20.06,20.1,20.06,20.1,26946.0
2015-06-23 11:00:00,20.09,20.09,20.04,20.06,35300.0,20.09,20.09,20.04,20.06,35300.0
2015-06-23 11:05:00,20.06,20.07,20.05,20.07,6900.0,20.06,20.07,20.05,20.07,6900.0
2015-06-23 11:10:00,20.07,20.08,20.06,20.07,1800.0,20.07,20.08,20.06,20.07,1800.0
2015-06-23 11:15:00,20.08,20.1,20.06,20.1,36244.0,20.08,20.1,20.06,20.1,36244.0
2015-06-23 11:20:00,20.09,20.09,20.07,20.07,4936.0,20.09,20.09,20.07,20.07,4936.0
2015-06-23 11:25:00,20.07,20.07,20.06,20.07,3700.0,20.07,20.07,20.06,20.07,3700.0
2015-06-23 11:30:00,20.06,20.08,20.06,20.07,8199.0,20.06,20.08,20.06,20.07,8199.0
2015-06-23 11:35:00,20.07,20.08,20.07,20.07,4913.0,20.07,20.08,20.07,20.07,4913.0
2015-06-23 11:40:00,20.07,20.08,20.06,20.07,7876.0,20.07,20.08,20.06,20.07,7876.0
2015-06-23 11:45:00,20.06,20.08,20.06,20.06,18398.0,20.06,20.08,20.06,20.06,18398.0
2015-06-23 11:50:00,20.06,20.06,20.04,20.04,7653.0,20.06,20.06,20.04,20.04,7653.0
2015-06-23 11:55:00,20.04,20.04,20.01,20.01,16268.0,20.04,20.04,20.01,20.01,16268.0
2015-06-23 12:00:00,20.02,20.02,20.0,20.02,20077.0,20.02,20.02,20.0,20.02,20077.0
2015-06-23 12:05:00,20.02,20.02,20.0,20.0,6992.0,20.02,20.02,20.0,20.0,6992.0
2015-06-23 12:10:00,20.0,20.01,20.0,20.01,5005.0,20.0,20.01,20.0,20.01,5005.0
2015-06-23 12:15:00,20.0,20.02,20.0,20.01,15400.0,20.0,20.02,20.0,20.01,15400.0
2015-06-23 12:20:00,20.01,20.02,20.0,20.0,8341.0,20.01,20.02,20.0,20.0,8341.0
2015-06-23 12:25:00,20.01,20.03,20.0,20.03,5491.0,20.01,20.03,20.0,20.03,5491.0
2015-06-23 12:30:00,20.03,20.03,20.01,20.01,10397.0,20.03,20.03,20.01,20.01,10397.0
2015-06-23 12:35:00,20.02,20.03,20.01,20.03,17350.0,20.02,20.03,20.01,20.03,17350.0
2015-06-23 12:40:00,20.03,20.03,20.01,20.01,9937.0,20.03,20.03,20.01,20.01,9937.0
2015-06-23 12:45:00,20.01,20.02,20.01,20.02,3907.0,20.01,20.02,20.01,20.02,3907.0
2015-06-23 12:50:00,20.02,20.02,20.01,20.02,3400.0,20.02,20.02,20.01,20.02,3400.0
2015-06-23 12:55:00,20.01,20.02,20.01,20.02,6023.0,20.01,20.02,20.01,20.02,6023.0
2015-06-23 13:00:00,20.02,20.03,20.01,20.03,18149.0,20.02,20.03,20.01,20.03,18149.0
2015-06-23 13:05:00,20.03,20.04,20.03,20.03,7377.0,20.03,20.04,20.03,20.03,7377.0
2015-06-23 13:10:00,20.03,20.04,20.03,20.04,4134.0,20.03,20.04,20.03,20.04,4134.0
2015-06-23 13:15:00,20.03,20.04,20.03,20.03,2800.0,20.03,20.04,20.03,20.03,2800.0
2015-06-23 13:20:00,20.04,20.04,20.03,20.03,3033.0,20.04,20.04,20.03,20.03,3033.0
2015-06-23 13:25:00,20.03,20.04,20.03,20.04,7900.0,20.03,20.04,20.03,20.04,7900.0
2015-06-23 13:30:00,20.04,20.04,20.03,20.03,2100.0,20.04,20.04,20.03,20.03,2100.0
2015-06-23 13:35:00,20.04,20.06,20.03,20.05,9317.0,20.04,20.06,20.03,20.05,9317.0
2015-06-23 13:40:00,20.06,20.06,20.04,20.05,7352.0,20.06,20.06,20.04,20.05,7352.0
2015-06-23 13:45:00,20.04,20.05,20.04,20.04,2800.0,20.04,20.05,20.04,20.04,2800.0
2015-06-23 13:50:00,20.04,20.04,20.02,20.02,8257.0,20.04,20.04,20.02,20.02,8257.0
2015-06-23 13:55:00,20.02,20.03,20.02,20.02,3497.0,20.02,20.03,20.02,20.02,3497.0
2015-06-23 14:00:00,20.02,20.03,20.02,20.02,2600.0,20.02,20.03,20.02,20.02,2600.0
2015-06-23 14:05:00,20.02,20.06,20.02,20.05,69502.0,20.02,20.06,20.02,20.05,69502.0
2015-06-23 14:10:00,20.06,20.06,20.04,20.04,3698.0,20.06,20.06,20.04,20.04,3698.0
2015-06-23 14:15:00,20.04,20.06,20.04,20.05,3084.0,20.04,20.06,20.04,20.05,3084.0
2015-06-23 14:20:00,20.05,20.06,20.03,20.03,22315.0,20.05,20.06,20.03,20.03,22315.0
2015-06-23 14:25:00,20.03,20.04,20.03,20.04,5600.0,20.03,20.04,20.03,20.04,5600.0
2015-06-23 14:30:00,20.04,20.04,20.03,20.04,4820.0,20.04,20.04,20.03,20.04,4820.0
2015-06-23 14:35:00,20.04,20.06,20.03,20.06,20098.0,20.04,20.06,20.03,20.06,20098.0
2015-06-23 14:40:00,20.05,20.05,20.04,20.04,4657.0,20.05,20.05,20.04,20.04,4657.0
2015-06-23 14:45:00,20.04,20.05,20.04,20.05,2800.0,20.04,20.05,20.04,20.05,2800.0
2015-06-23 14:50:00,20.05,20.05,20.04,20.05,1400.0,20.05,20.05,20.04,20.05,1400.0
2015-06-23 14:55:00,20.05,20.06,20.05,20.06,22526.0,20.05,20.06,20.05,20.06,22526.0
2015-06-23 15:00:00,20.06,20.06,20.05,20.05,2323.0,20.06,20.06,20.05,20.05,2323.0
2015-06-23 15:05:00,20.05,20.06,20.04,20.04,12100.0,20.05,20.06,20.04,20.04,12100.0
2015-06-23 15:10:00,20.05,20.05,20.04,20.05,2709.0,20.05,20.05,20.04,20.05,2709.0
2015-06-23 15:15:00,20.05,20.05,20.04,20.05,3400.0,20.05,20.05,20.04,20.05,3400.0
2015-06-23 15:20:00,20.05,20.06,20.04,20.04,20905.0,20.05,20.06,20.04,20.04,20905.0
2015-06-23 15:25:00,20.05,20.05,20.04,20.05,7878.0,20.05,20.05,20.04,20.05,7878.0
2015-06-23 15:30:00,20.05,20.05,20.04,20.05,13542.0,20.05,20.05,20.04,20.05,13542.0
2015-06-23 15:35:00,20.05,20.05,20.04,20.05,9947.0,20.05,20.05,20.04,20.05,9947.0
2015-06-23 15:40:00,20.05,20.05,20.04,20.05,9400.0,20.05,20.05,20.04,20.05,9400.0
2015-06-23 15:45:00,20.05,20.05,20.04,20.05,16384.0,20.05,20.05,20.04,20.05,16384.0
2015-06-23 15:50:00,20.05,20.07,20.04,20.05,121824.0,20.05,20.07,20.04,20.05,121824.0
2015-06-23 15:55:00,20.05,20.06,20.04,20.04,167257.0,20.05,20.06,20.04,20.04,167257.0
2015-06-24 09:30:00,20.03,20.04,19.87,20.03,36107.0,20.03,20.04,19.87,20.03,36107.0
2015-06-24 09:35:00,20.03,20.05,20.0,20.03,38200.0,20.03,20.05,20.0,20.03,38200.0
2015-06-24 09:40:00,20.03,20.07,20.0,20.0,25998.0,20.03,20.07,20.0,20.0,25998.0
2015-06-24 09:45:00,20.01,20.02,20.0,20.01,15400.0,20.01,20.02,20.0,20.01,15400.0
2015-06-24 09:50:00,20.01,20.01,19.99,20.0,364986.0,20.01,20.01,19.99,20.0,364986.0
2015-06-24 09:55:00,20.01,20.03,20.0,20.01,21519.0,20.01,20.03,20.0,20.01,21519.0
2015-06-24 10:00:00,20.01,20.01,19.97,19.98,16714.0,20.01,20.01,19.97,19.98,16714.0
2015-06-24 10:05:00,19.97,19.98,19.95,19.98,19428.0,19.97,19.98,19.95,19.98,19428.0
2015-06-24 10:10:00,19.99,20.0,19.97,19.99,17362.0,19.99,20.0,19.97,19.99,17362.0
2015-06-24 10:15:00,19.99,19.99,19.96,19.97,8790.0,19.99,19.99,19.96,19.97,8790.0
2015-06-24 10:20:00,19.97,19.98,19.96,19.96,9737.0,19.97,19.98,19.96,19.96,9737.0
2015-06-24 10:25:00,19.96,20.0,19.95,19.96,30308.0,19.96,20.0,19.95,19.96,30308.0
2015-06-24 10:30:00,19.97,19.98,19.95,19.95,28166.0,19.97,19.98,19.95,19.95,28166.0
2015-06-24 10:35:00,19.95,19.98,19.95,19.96,17700.0,19.95,19.98,19.95,19.96,17700.0
2015-06-24 10:40:00,19.97,19.97,19.96,19.96,7980.0,19.97,19.97,19.96,19.96,7980.0
2015-06-24 10:45:00,19.97,19.97,19.94,19.96,9748.0,19.97,19.97,19.94,19.96,9748.0
2015-06-24 10:50:00,19.96,19.96,19.93,19.93,7498.0,19.96,19.96,19.93,19.93,7498.0
2015-06-24 10:55:00,19.93,19.95,19.93,19.95,8870.0,19.93,19.95,19.93,19.95,8870.0
2015-06-24 11:00:00,19.96,19.96,19.95,19.95,10997.0,19.96,19.96,19.95,19.95,10997.0
2015-06-24 11:05:00,19.94,19.96,19.93,19.95,8412.0,19.94,19.96,19.93,19.95,8412.0
2015-06-24 11:10:00,19.95,19.96,19.93,19.95,14121.0,19.95,19.96,19.93,19.95,14121.0
2015-06-24 11:15:00,19.95,19.96,19.93,19.93,17192.0,19.95,19.96,19.93,19.93,17192.0
2015-06-24 11:20:00,19.93,19.95,19.93,19.95,18902.0,19.93,19.95,19.93,19.95,18902.0
2015-06-24 11:25:00,19.95,19.96,19.95,19.96,5595.0,19.95,19.96,19.95,19.96,5595.0
2015-06-24 11:30:00,19.96,19.96,19.96,19.96,2100.0,19.96,19.96,19.96,19.96,2100.0
2015-06-24 11:35:00,19.96,19.96,19.96,19.96,1000.0,19.96,19.96,19.96,19.96,1000.0
2015-06-24 11:40:00,19.96,19.98,19.95,19.96,15797.0,19.96,19.98,19.95,19.96,15797.0
2015-06-24 11:45:00,19.95,19.96,19.94,19.94,4175.0,19.95,19.96,19.94,19.94,4175.0
2015-06-24 11:50:00,19.95,19.95,19.93,19.94,7262.0,19.95,19.95,19.93,19.94,7262.0
2015-06-24 11:55:00,19.94,19.95,19.93,19.94,18732.0,19.94,19.95,19.93,19.94,18732.0
2015-06-24 12:00:00,19.93,19.95,19.9,19.9,18626.0,19.93,19.95,19.9,19.9,18626.0
2015-06-24 12:05:00,19.9,19.93,19.9,19.9,10624.0,19.9,19.93,19.9,19.9,10624.0
2015-06-24 12:10:00,19.89,19.91,19.88,19.91,8166.0,19.89,19.91,19.88,19.91,8166.0
2015-06-24 12:15:00,19.9,19.93,19.9,19.92,6500.0,19.9,19.93,19.9,19.92,6500.0
2015-06-24 12:20:00,19.92,19.92,19.89,19.91,4900.0,19.92,19.92,19.89,19.91,4900.0
2015-06-24 12:25:00,19.9,19.91,19.89,19.89,6200.0,19.9,19.91,19.89,19.89,6200.0
2015-06-24 12:30:00,19.89,19.92,19.89,19.91,17152.0,19.89,19.92,19.89,19.91,17152.0
2015-06-24 12:35:00,19.91,19.92,19.9,19.92,10568.0,19.91,19.92,19.9,19.92,10568.0
2015-06-24 12:40:00,19.92,19.93,19.91,19.92,22454.0,19.92,19.93,19.91,19.92,22454.0
2015-06-24 12:45:00,19.92,19.92,19.91,19.91,8366.0,19.92,19.92,19.91,19.91,8366.0
2015-06-24 12:50:00,19.91,19.92,19.89,19.9,30906.0,19.91,19.92,19.89,19.9,30906.0
2015-06-24 12:55:00,19.91,19.92,19.9,19.91,6380.0,19.91,19.92,19.9,19.91,6380.0
2015-06-24 13:00:00,19.92,19.92,19.9,19.9,10761.0,19.92,19.92,19.9,19.9,10761.0
2015-06-24 13:05:00,19.9,19.93,19.9,19.91,41872.0,19.9,19.93,19.9,19.91,41872.0
2015-06-24 13:10:00,19.9,19.91,19.89,19.89,9818.0,19.9,19.91,19.89,19.89,9818.0
2015-06-24 13:15:00,19.89,19.89,19.85,19.87,42163.0,19.89,19.89,19.85,19.87,42163.0
2015-06-24 13:20:00,19.87,19.87,19.85,19.85,35386.0,19.87,19.87,19.85,19.85,35386.0
2015-06-24 13:25:00,19.86,19.86,19.83,19.83,27323.0,19.86,19.86,19.83,19.83,27323.0
2015-06-24 13:30:00,19.83,19.84,19.83,19.84,15644.0,19.83,19.84,19.83,19.84,15644.0
2015-06-24 13:35:00,19.85,19.86,19.83,19.84,33470.0,19.85,19.86,19.83,19.84,33470.0
2015-06-24 13:40:00,19.83,19.84,19.82,19.83,12900.0,19.83,19.84,19.82,19.83,12900.0
2015-06-24 13:45:00,19.84,19.87,19.83,19.86,142147.0,19.84,19.87,19.83,19.86,142147.0
2015-06-24 13:50:00,19.87,19.87,19.86,19.87,3566.0,19.87,19.87,19.86,19.87,3566.0
2015-06-24 13:55:00,19.87,19.87,19.86,19.87,1700.0,19.87,19.87,19.86,19.87,1700.0
2015-06-24 14:00:00,19.87,19.9,19.86,19.9,24540.0,19.87,19.9,19.86,19.9,24540.0
2015-06-24 14:05:00,19.9,19.91,19.89,19.91,21254.0,19.9,19.91,19.89,19.91,21254.0
2015-06-24 14:10:00,19.91,19.91,19.89,19.9,43813.0,19.91,19.91,19.89,19.9,43813.0
2015-06-24 14:15:00,19.9,19.91,19.9,19.9,16842.0,19.9,19.91,19.9,19.9,16842.0
2015-06-24 14:20:00,19.9,19.9,19.89,19.9,36340.0,19.9,19.9,19.89,19.9,36340.0
2015-06-24 14:25:00,19.9,19.91,19.9,19.9,5120.0,19.9,19.91,19.9,19.9,5120.0
2015-06-24 14:30:00,19.91,19.92,19.9,19.92,35542.0,19.91,19.92,19.9,19.92,35542.0
2015-06-24 14:35:00,19.92,19.94,19.91,19.93,12786.0,19.92,19.94,19.91,19.93,12786.0
2015-06-24 14:40:00,19.93,19.94,19.93,19.94,2415.0,19.93,19.94,19.93,19.94,2415.0
2015-06-24 14:45:00,19.94,19.96,19.93,19.94,29040.0,19.94,19.96,19.93,19.94,29040.0
2015-06-24 14:50:00,19.95,19.97,19.94,19.97,17199.0,19.95,19.97,19.94,19.97,17199.0
2015-06-24 14:55:00,19.96,19.98,19.96,19.98,7600.0,19.96,19.98,19.96,19.98,7600.0
2015-06-24 15:00:00,19.98,19.99,19.96,19.98,42362.0,19.98,19.99,19.96,19.98,42362.0
2015-06-24 15:05:00,19.98,19.99,19.97,19.98,22525.0,19.98,19.99,19.97,19.98,22525.0
2015-06-24 15:10:00,19.98,19.99,19.97,19.98,5300.0,19.98,19.99,19.97,19.98,5300.0
2015-06-24 15:15:00,19.98,19.99,19.98,19.98,5600.0,19.98,19.99,19.98,19.98,5600.0
2015-06-24 15:20:00,19.98,19.99,19.98,19.98,12958.0,19.98,19.99,19.98,19.98,12958.0
2015-06-24 15:25:00,19.98,19.99,19.98,19.99,9182.0,19.98,19.99,19.98,19.99,9182.0
2015-06-24 15:30:00,19.98,20.0,19.98,20.0,26714.0,19.98,20.0,19.98,20.0,26714.0
2015-06-24 15:35:00,20.0,20.0,19.98,20.0,227584.0,20.0,20.0,19.98,20.0,227584.0
2015-06-24 15:40:00,20.0,20.02,19.99,20.02,22921.0,20.0,20.02,19.99,20.02,22921.0
2015-06-24 15:45:00,20.01,20.02,20.0,20.01,518862.0,20.01,20.02,20.0,20.01,518862.0
2015-06-24 15:50:00,20.0,20.02,19.97,20.01,84204.0,20.0,20.02,19.97,20.01,84204.0
2015-06-24 15:55:00,20.01,20.06,20.0,20.04,294767.0,20.01,20.06,20.0,20.04,294767.0
2015-06-25 09:30:00,20.05,20.11,20.05,20.07,19378.0,20.05,20.11,20.05,20.07,19378.0
2015-06-25 09:35:00,20.09,20.11,20.06,20.06,10554.0,20.09,20.11,20.06,20.06,10554.0
2015-06-25 09:40:00,20.06,20.11,20.06,20.1,49710.0,20.06,20.11,20.06,20.1,49710.0
2015-06-25 09:45:00,20.1,20.13,20.1,20.13,8755.0,20.1,20.13,20.1,20.13,8755.0
2015-06-25 09:50:00,20.12,20.16,20.12,20.12,26900.0,20.12,20.16,20.12,20.12,26900.0
2015-06-25 09:55:00,20.12,20.12,20.08,20.09,28354.0,20.12,20.12,20.08,20.09,28354.0
2015-06-25 10:00:00,20.09,20.11,20.09,20.1,11662.0,20.09,20.11,20.09,20.1,11662.0
2015-06-25 10:05:00,20.09,20.12,20.09,20.12,17718.0,20.09,20.12,20.09,20.12,17718.0
2015-06-25 10:10:00,20.11,20.16,20.11,20.15,13750.0,20.11,20.16,20.11,20.15,13750.0
2015-06-25 10:15:00,20.14,20.14,20.12,20.12,8183.0,20.14,20.14,20.12,20.12,8183.0
2015-06-25 10:20:00,20.13,20.13,20.11,20.12,19852.0,20.13,20.13,20.11,20.12,19852.0
2015-06-25 10:25:00,20.12,20.12,20.1,20.1,29246.0,20.12,20.12,20.1,20.1,29246.0
2015-06-25 10:30:00,20.1,20.11,20.09,20.1,7500.0,20.1,20.11,20.09,20.1,7500.0
2015-06-25 10:35:00,20.1,20.11,20.09,20.11,13940.0,20.1,20.11,20.09,20.11,13940.0
2015-06-25 10:40:00,20.11,20.12,20.1,20.12,7947.0,20.11,20.12,20.1,20.12,7947.0
2015-06-25 10:45:00,20.12,20.14,20.11,20.14,11700.0,20.12,20.14,20.11,20.14,11700.0
2015-06-25 10:50:00,20.14,20.14,20.13,20.14,400.0,20.14,20.14,20.13,20.14,400.0
2015-06-25 10:55:00,20.14,20.16,20.14,20.15,28697.0,20.14,20.16,20.14,20.15,28697.0
2015-06-25 11:00:00,20.15,20.15,20.12,20.13,13048.0,20.15,20.15,20.12,20.13,13048.0
2015-06-25 11:05:00,20.12,20.12,20.11,20.11,8188.0,20.12,20.12,20.11,20.11,8188.0
2015-06-25 11:10:00,20.11,20.15,20.11,20.13,30560.0,20.11,20.15,20.11,20.13,30560.0
2015-06-25 11:15:00,20.13,20.15,20.12,20.14,7830.0,20.13,20.15,20.12,20.14,7830.0
2015-06-25 11:20:00,20.13,20.14,20.13,20.13,1854.0,20.13,20.14,20.13,20.13,1854.0
2015-06-25 11:25:00,20.13,20.14,20.13,20.14,900.0,20.13,20.14,20.13,20.14,900.0
2015-06-25 11:30:00,20.13,20.15,20.13,20.14,29139.0,20.13,20.15,20.13,20.14,29139.0
2015-06-25 11:35:00,20.14,20.15,20.12,20.14,9234.0,20.14,20.15,20.12,20.14,9234.0
2015-06-25 11:40:00,20.14,20.15,20.13,20.14,10107.0,20.14,20.15,20.13,20.14,10107.0
2015-06-25 11:45:00,20.14,20.15,20.14,20.14,2900.0,20.14,20.15,20.14,20.14,2900.0
2015-06-25 11:50:00,20.14,20.15,20.14,20.14,8205.0,20.14,20.15,20.14,20.14,8205.0
2015-06-25 11:55:00,20.14,20.15,20.14,20.14,3100.0,20.14,20.15,20.14,20.14,3100.0
2015-06-25 12:00:00,20.14,20.15,20.13,20.13,9243.0,20.14,20.15,20.13,20.13,9243.0
2015-06-25 12:05:00,20.13,20.14,20.11,20.12,9356.0,20.13,20.14,20.11,20.12,9356.0
2015-06-25 12:10:00,20.13,20.13,20.1,20.1,16654.0,20.13,20.13,20.1,20.1,16654.0
2015-06-25 12:15:00,20.11,20.12,20.1,20.12,19216.0,20.11,20.12,20.1,20.12,19216.0
2015-06-25 12:20:00,20.12,20.12,20.11,20.11,1400.0,20.12,20.12,20.11,20.11,1400.0
2015-06-25 12:25:00,20.11,20.11,20.1,20.11,4600.0,20.11,20.11,20.1,20.11,4600.0
2015-06-25 12:30:00,20.1,20.13,20.1,20.11,47720.0,20.1,20.13,20.1,20.11,47720.0
2015-06-25 12:35:00,20.11,20.11,20.09,20.1,30160.0,20.11,20.11,20.09,20.1,30160.0
2015-06-25 12:40:00,20.1,20.1,20.09,20.1,9722.0,20.1,20.1,20.09,20.1,9722.0
2015-06-25 12:45:00,20.09,20.11,20.09,20.1,7529.0,20.09,20.11,20.09,20.1,7529.0
2015-06-25 12:50:00,20.1,20.11,20.1,20.11,26913.0,20.1,20.11,20.1,20.11,26913.0
2015-06-25 12:55:00,20.11,20.12,20.09,20.1,41426.0,20.11,20.12,20.09,20.1,41426.0
2015-06-25 13:00:00,20.11,20.11,20.09,20.11,8299.0,20.11,20.11,20.09,20.11,8299.0
2015-06-25 13:05:00,20.11,20.11,20.1,20.11,44194.0,20.11,20.11,20.1,20.11,44194.0
2015-06-25 13:10:00,20.11,20.11,20.09,20.09,6900.0,20.11,20.11,20.09,20.09,6900.0
2015-06-25 13:15:00,20.09,20.1,20.09,20.1,2600.0,20.09,20.1,20.09,20.1,2600.0
2015-06-25 13:20:00,20.09,20.1,20.09,20.1,2000.0,20.09,20.1,20.09,20.1,2000.0
2015-06-25 13:25:00,20.1,20.1,20.09,20.09,2556.0,20.1,20.1,20.09,20.09,2556.0
2015-06-25 13:30:00,20.09,20.1,20.09,20.1,6025.0,20.09,20.1,20.09,20.1,6025.0
2015-06-25 13:35:00,20.1,20.1,20.09,20.1,829.0,20.1,20.1,20.09,20.1,829.0
2015-06-25 13:40:00,20.1,20.1,20.08,20.09,34854.0,20.1,20.1,20.08,20.09,34854.0
2015-06-25 13:45:00,20.09,20.1,20.06,20.09,27029.0,20.09,20.1,20.06,20.09,27029.0
2015-06-25 13:50:00,20.09,20.1,20.08,20.08,2937.0,20.09,20.1,20.08,20.08,2937.0
2015-06-25 13:55:00,20.09,20.09,20.07,20.08,15641.0,20.09,20.09,20.07,20.08,15641.0
2015-06-25 14:00:00,20.08,20.09,20.08,20.08,14090.0,20.08,20.09,20.08,20.08,14090.0
2015-06-25 14:05:00,20.09,20.09,20.07,20.09,14700.0,20.09,20.09,20.07,20.09,14700.0
2015-06-25 14:10:00,20.08,20.08,20.06,20.07,12514.0,20.08,20.08,20.06,20.07,12514.0
2015-06-25 14:15:00,20.06,20.07,20.06,20.07,14033.0,20.06,20.07,20.06,20.07,14033.0
2015-06-25 14:20:00,20.07,20.07,20.05,20.05,15893.0,20.07,20.07,20.05,20.05,15893.0
2015-06-25 14:25:00,20.05,20.06,20.03,20.04,21485.0,20.05,20.06,20.03,20.04,21485.0
2015-06-25 14:30:00,20.04,20.04,20.03,20.04,2900.0,20.04,20.04,20.03,20.04,2900.0
2015-06-25 14:35:00,20.04,20.04,20.02,20.03,7795.0,20.04,20.04,20.02,20.03,7795.0
2015-06-25 14:40:00,20.03,20.06,20.02,20.06,17931.0,20.03,20.06,20.02,20.06,17931.0
2015-06-25 14:45:00,20.06,20.06,20.05,20.06,4800.0,20.06,20.06,20.05,20.06,4800.0
2015-06-25 14:50:00,20.06,20.06,20.04,20.06,10299.0,20.06,20.06,20.04,20.06,10299.0
2015-06-25 14:55:00,20.06,20.07,20.06,20.07,2200.0,20.06,20.07,20.06,20.07,2200.0
2015-06-25 15:00:00,20.07,20.08,20.06,20.07,1995.0,20.07,20.08,20.06,20.07,1995.0
2015-06-25 15:05:00,20.08,20.1,20.08,20.09,23637.0,20.08,20.1,20.08,20.09,23637.0
2015-06-25 15:10:00,20.1,20.1,20.09,20.1,11964.0,20.1,20.1,20.09,20.1,11964.0
2015-06-25 15:15:00,20.09,20.1,20.08,20.08,20100.0,20.09,20.1,20.08,20.08,20100.0
2015-06-25 15:20:00,20.09,20.09,20.08,20.08,3900.0,20.09,20.09,20.08,20.08,3900.0
2015-06-25 15:25:00,20.09,20.1,20.08,20.1,20633.0,20.09,20.1,20.08,20.1,20633.0
2015-06-25 15:30:00,20.1,20.11,20.09,20.11,18446.0,20.1,20.11,20.09,20.11,18446.0
2015-06-25 15:35:00,20.1,20.11,20.09,20.1,77642.0,20.1,20.11,20.09,20.1,77642.0
2015-06-25 15:40:00,20.11,20.11,20.1,20.11,17006.0,20.11,20.11,20.1,20.11,17006.0
2015-06-25 15:45:00,20.11,20.13,20.1,20.13,39209.0,20.11,20.13,20.1,20.13,39209.0
2015-06-25 15:50:00,20.13,20.14,20.11,20.14,47704.0,20.13,20.14,20.11,20.14,47704.0
2015-06-25 15:55:00,20.14,20.16,20.12,20.14,159266.0,20.14,20.16,20.12,20.14,159266.0
2015-06-26 09:30:00,20.13,20.13,20.03,20.12,25922.0,20.13,20.13,20.03,20.12,25922.0
2015-06-26 09:35:00,20.13,20.13,20.06,20.11,10600.0,20.13,20.13,20.06,20.11,10600.0
2015-06-26 09:40:00,20.1,20.13,20.06,20.13,13794.0,20.1,20.13,20.06,20.13,13794.0
2015-06-26 09:45:00,20.13,20.14,20.11,20.11,11600.0,20.13,20.14,20.11,20.11,11600.0
2015-06-26 09:50:00,20.11,20.13,20.09,20.13,9968.0,20.11,20.13,20.09,20.13,9968.0
2015-06-26 09:55:00,20.13,20.18,20.13,20.18,10211.0,20.13,20.18,20.13,20.18,10211.0
2015-06-26 10:00:00,20.17,20.18,20.15,20.17,33677.0,20.17,20.18,20.15,20.17,33677.0
2015-06-26 10:05:00,20.17,20.17,20.15,20.16,21472.0,20.17,20.17,20.15,20.16,21472.0
2015-06-26 10:10:00,20.15,20.16,20.13,20.14,20235.0,20.15,20.16,20.13,20.14,20235.0
2015-06-26 10:15:00,20.14,20.16,20.1,20.1,13462.0,20.14,20.16,20.1,20.1,13462.0
2015-06-26 10:20:00,20.11,20.12,20.07,20.09,12411.0,20.11,20.12,20.07,20.09,12411.0
2015-06-26 10:25:00,20.1,20.11,20.09,20.11,6946.0,20.1,20.11,20.09,20.11,6946.0
2015-06-26 10:30:00,20.11,20.11,20.09,20.1,17815.0,20.11,20.11,20.09,20.1,17815.0
2015-06-26 10:35:00,20.1,20.13,20.09,20.12,20045.0,20.1,20.13,20.09,20.12,20045.0
2015-06-26 10:40:00,20.12,20.13,20.11,20.11,17937.0,20.12,20.13,20.11,20.11,17937.0
2015-06-26 10:45:00,20.12,20.13,20.11,20.13,7542.0,20.12,20.13,20.11,20.13,7542.0
2015-06-26 10:50:00,20.13,20.13,20.11,20.11,23091.0,20.13,20.13,20.11,20.11,23091.0
2015-06-26 10:55:00,20.12,20.12,20.09,20.1,24919.0,20.12,20.12,20.09,20.1,24919.0
2015-06-26 11:00:00,20.1,20.12,20.09,20.1,23678.0,20.1,20.12,20.09,20.1,23678.0
2015-06-26 11:05:00,20.11,20.12,20.11,20.12,5100.0,20.11,20.12,20.11,20.12,5100.0
2015-06-26 11:10:00,20.12,20.14,20.11,20.14,27176.0,20.12,20.14,20.11,20.14,27176.0
2015-06-26 11:15:00,20.13,20.14,20.12,20.12,10200.0,20.13,20.14,20.12,20.12,10200.0
2015-06-26 11:20:00,20.12,20.12,20.1,20.11,16897.0,20.12,20.12,20.1,20.11,16897.0
2015-06-26 11:25:00,20.11,20.13,20.09,20.1,19274.0,20.11,20.13,20.09,20.1,19274.0
2015-06-26 11:30:00,20.1,20.12,20.09,20.09,14400.0,20.1,20.12,20.09,20.09,14400.0
2015-06-26 11:35:00,20.09,20.12,20.09,20.12,10846.0,20.09,20.12,20.09,20.12,10846.0
2015-06-26 11:40:00,20.12,20.13,20.09,20.11,24300.0,20.12,20.13,20.09,20.11,24300.0
2015-06-26 11:45:00,20.11,20.12,20.09,20.1,8690.0,20.11,20.12,20.09,20.1,8690.0
2015-06-26 11:50:00,20.1,20.1,20.07,20.09,18699.0,20.1,20.1,20.07,20.09,18699.0
2015-06-26 11:55:00,20.09,20.1,20.08,20.1,8500.0,20.09,20.1,20.08,20.1,8500.0
2015-06-26 12:00:00,20.09,20.1,20.07,20.1,17857.0,20.09,20.1,20.07,20.1,17857.0
2015-06-26 12:05:00,20.09,20.1,20.08,20.09,11200.0,20.09,20.1,20.08,20.09,11200.0
2015-06-26 12:10:00,20.08,20.09,20.05,20.05,16225.0,20.08,20.09,20.05,20.05,16225.0
2015-06-26 12:15:00,20.05,20.05,20.03,20.05,23908.0,20.05,20.05,20.03,20.05,23908.0
2015-06-26 12:20:00,20.05,20.06,20.0,20.0,21379.0,20.05,20.06,20.0,20.0,21379.0
2015-06-26 12:25:00,20.0,20.03,20.0,20.03,15472.0,20.0,20.03,20.0,20.03,15472.0
2015-06-26 12:30:00,20.03,20.03,20.02,20.03,16115.0,20.03,20.03,20.02,20.03,16115.0
2015-06-26 12:35:00,20.02,20.04,20.02,20.04,7700.0,20.02,20.04,20.02,20.04,7700.0
2015-06-26 12:40:00,20.03,20.04,20.01,20.02,13610.0,20.03,20.04,20.01,20.02,13610.0
2015-06-26 12:45:00,20.01,20.01,19.99,20.0,17050.0,20.01,20.01,19.99,20.0,17050.0
2015-06-26 12:50:00,20.0,20.01,19.99,19.99,12905.0,20.0,20.01,19.99,19.99,12905.0
2015-06-26 12:55:00,19.98,19.99,19.96,19.98,40312.0,19.98,19.99,19.96,19.98,40312.0
2015-06-26 13:00:00,19.98,20.0,19.97,20.0,16677.0,19.98,20.0,19.97,20.0,16677.0
2015-06-26 13:05:00,19.99,20.01,19.99,20.0,14029.0,19.99,20.01,19.99,20.0,14029.0
2015-06-26 13:10:00,20.0,20.0,19.97,19.97,11660.0,20.0,20.0,19.97,19.97,11660.0
2015-06-26 13:15:00,19.97,19.99,19.96,19.96,10601.0,19.97,19.99,19.96,19.96,10601.0
2015-06-26 13:20:00,19.96,19.97,19.94,19.96,20550.0,19.96,19.97,19.94,19.96,20550.0
2015-06-26 13:25:00,19.96,19.98,19.96,19.98,3544.0,19.96,19.98,19.96,19.98,3544.0
2015-06-26 13:30:00,19.98,19.98,19.96,19.96,9000.0,19.98,19.98,19.96,19.96,9000.0
2015-06-26 13:35:00,19.96,19.96,19.95,19.95,7639.0,19.96,19.96,19.95,19.95,7639.0
2015-06-26 13:40:00,19.95,19.99,19.95,19.99,33010.0,19.95,19.99,19.95,19.99,33010.0
2015-06-26 13:45:00,19.99,19.99,19.97,19.97,25716.0,19.99,19.99,19.97,19.97,25716.0
2015-06-26 13:50:00,19.98,19.99,19.95,19.95,54521.0,19.98,19.99,19.95,19.95,54521.0
2015-06-26 13:55:00,19.95,19.96,19.95,19.96,5872.0,19.95,19.96,19.95,19.96,5872.0
2015-06-26 14:00:00,19.96,19.97,19.95,19.96,10361.0,19.96,19.97,19.95,19.96,10361.0
2015-06-26 14:05:00,19.96,19.97,19.94,19.95,39539.0,19.96,19.97,19.94,19.95,39539.0
2015-06-26 14:10:00,19.94,19.96,19.93,19.95,27602.0,19.94,19.96,19.93,19.95,27602.0
2015-06-26 14:15:00,19.95,19.96,19.94,19.94,18951.0,19.95,19.96,19.94,19.94,18951.0
2015-06-26 14:20:00,19.94,19.95,19.93,19.94,10980.0,19.94,19.95,19.93,19.94,10980.0
2015-06-26 14:25:00,19.94,19.97,19.94,19.97,8413.0,19.94,19.97,19.94,19.97,8413.0
2015-06-26 14:30:00,19.96,19.97,19.95,19.96,7722.0,19.96,19.97,19.95,19.96,7722.0
2015-06-26 14:35:00,19.96,19.97,19.96,19.96,6664.0,19.96,19.97,19.96,19.96,6664.0
2015-06-26 14:40:00,19.96,19.97,19.94,19.94,16702.0,19.96,19.97,19.94,19.94,16702.0
2015-06-26 14:45:00,19.94,19.96,19.94,19.96,14092.0,19.94,19.96,19.94,19.96,14092.0
2015-06-26 14:50:00,19.96,19.98,19.96,19.97,12881.0,19.96,19.98,19.96,19.97,12881.0
2015-06-26 14:55:00,19.96,19.98,19.96,19.96,12900.0,19.96,19.98,19.96,19.96,12900.0
2015-06-26 15:00:00,19.96,19.99,19.96,19.99,18395.0,19.96,19.99,19.96,19.99,18395.0
2015-06-26 15:05:00,20.0,20.02,20.0,20.02,16486.0,20.0,20.02,20.0,20.02,16486.0
2015-06-26 15:10:00,20.02,20.03,20.0,20.02,22009.0,20.02,20.03,20.0,20.02,22009.0
2015-06-26 15:15:00,20.01,20.02,19.99,20.01,21070.0,20.01,20.02,19.99,20.01,21070.0
2015-06-26 15:20:00,20.02,20.04,20.01,20.04,15035.0,20.02,20.04,20.01,20.04,15035.0
2015-06-26 15:25:00,20.04,20.05,20.02,20.04,25237.0,20.04,20.05,20.02,20.04,25237.0
2015-06-26 15:30:00,20.04,20.05,20.04,20.04,14333.0,20.04,20.05,20.04,20.04,14333.0
2015-06-26 15:35:00,20.04,20.05,20.02,20.02,21417.0,20.04,20.05,20.02,20.02,21417.0
2015-06-26 15:40:00,20.03,20.04,20.01,20.02,19808.0,20.03,20.04,20.01,20.02,19808.0
2015-06-26 15:45:00,20.02,20.03,20.01,20.02,18861.0,20.02,20.03,20.01,20.02,18861.0
2015-06-26 15:50:00,20.03,20.05,20.02,20.05,69007.0,20.03,20.05,20.02,20.05,69007.0
2015-06-26 15:55:00,20.05,20.07,20.03,20.04,113489.0,20.05,20.07,20.03,20.04,113489.0
2015-06-29 09:30:00,19.88,19.92,19.73,19.91,61086.0,19.88,19.92,19.73,19.91,61086.0
2015-06-29 09:35:00,19.89,19.91,19.83,19.86,57582.0,19.89,19.91,19.83,19.86,57582.0
2015-06-29 09:40:00,19.86,19.9,19.82,19.87,67960.0,19.86,19.9,19.82,19.87,67960.0
2015-06-29 09:45:00,19.87,19.91,19.87,19.9,33510.0,19.87,19.91,19.87,19.9,33510.0
2015-06-29 09:50:00,19.9,19.92,19.86,19.86,32942.0,19.9,19.92,19.86,19.86,32942.0
2015-06-29 09:55:00,19.85,19.85,19.8,19.81,17090.0,19.85,19.85,19.8,19.81,17090.0
2015-06-29 10:00:00,19.82,19.89,19.82,19.89,55830.0,19.82,19.89,19.82,19.89,55830.0
2015-06-29 10:05:00,19.89,19.91,19.87,19.88,18000.0,19.89,19.91,19.87,19.88,18000.0
2015-06-29 10:10:00,19.88,19.88,19.85,19.87,49426.0,19.88,19.88,19.85,19.87,49426.0
2015-06-29 10:15:00,19.87,19.9,19.84,19.84,30000.0,19.87,19.9,19.84,19.84,30000.0
2015-06-29 10:20:00,19.84,19.85,19.8,19.8,67644.0,19.84,19.85,19.8,19.8,67644.0
2015-06-29 10:25:00,19.8,19.8,19.75,19.75,28358.0,19.8,19.8,19.75,19.75,28358.0
2015-06-29 10:30:00,19.75,19.75,19.72,19.73,62184.0,19.75,19.75,19.72,19.73,62184.0
2015-06-29 10:35:00,19.73,19.75,19.72,19.73,59922.0,19.73,19.75,19.72,19.73,59922.0
2015-06-29 10:40:00,19.74,19.74,19.73,19.73,31100.0,19.74,19.74,19.73,19.73,31100.0
2015-06-29 10:45:00,19.74,19.8,19.73,19.77,62446.0,19.74,19.8,19.73,19.77,62446.0
2015-06-29 10:50:00,19.76,19.77,19.75,19.76,48020.0,19.76,19.77,19.75,19.76,48020.0
2015-06-29 10:55:00,19.76,19.77,19.75,19.75,40156.0,19.76,19.77,19.75,19.75,40156.0
2015-06-29 11:00:00,19.75,19.76,19.74,19.75,84808.0,19.75,19.76,19.74,19.75,84808.0
2015-06-29 11:05:00,19.74,19.74,19.71,19.71,65366.0,19.74,19.74,19.71,19.71,65366.0
2015-06-29 11:10:00,19.72,19.73,19.7,19.72,94104.0,19.72,19.73,19.7,19.72,94104.0
2015-06-29 11:15:00,19.72,19.74,19.71,19.73,82452.0,19.72,19.74,19.71,19.73,82452.0
2015-06-29 11:20:00,19.72,19.75,19.72,19.72,32272.0,19.72,19.75,19.72,19.72,32272.0
2015-06-29 11:25:00,19.72,19.73,19.69,19.69,45940.0,19.72,19.73,19.69,19.69,45940.0
2015-06-29 11:30:00,19.69,19.7,19.67,19.67,76822.0,19.69,19.7,19.67,19.67,76822.0
2015-06-29 11:35:00,19.68,19.68,19.67,19.67,33452.0,19.68,19.68,19.67,19.67,33452.0
2015-06-29 11:40:00,19.68,19.68,19.67,19.68,45822.0,19.68,19.68,19.67,19.68,45822.0
2015-06-29 11:45:00,19.68,19.68,19.66,19.67,89704.0,19.68,19.68,19.66,19.67,89704.0
2015-06-29 11:50:00,19.67,19.69,19.67,19.68,47976.0,19.67,19.69,19.67,19.68,47976.0
2015-06-29 11:55:00,19.68,19.69,19.67,19.67,41014.0,19.68,19.69,19.67,19.67,41014.0
2015-06-29 12:00:00,19.67,19.67,19.65,19.67,45884.0,19.67,19.67,19.65,19.67,45884.0
2015-06-29 12:05:00,19.67,19.68,19.67,19.67,8174.0,19.67,19.68,19.67,19.67,8174.0
2015-06-29 12:10:00,19.67,19.68,19.65,19.65,24174.0,19.67,19.68,19.65,19.65,24174.0
2015-06-29 12:15:00,19.65,19.66,19.64,19.66,31500.0,19.65,19.66,19.64,19.66,31500.0
2015-06-29 12:20:00,19.66,19.66,19.65,19.66,26692.0,19.66,19.66,19.65,19.66,26692.0
2015-06-29 12:25:00,19.65,19.66,19.64,19.64,9694.0,19.65,19.66,19.64,19.64,9694.0
2015-06-29 12:30:00,19.64,19.65,19.64,19.64,13280.0,19.64,19.65,19.64,19.64,13280.0
2015-06-29 12:35:00,19.64,19.65,19.63,19.64,16088.0,19.64,19.65,19.63,19.64,16088.0
2015-06-29 12:40:00,19.63,19.64,19.63,19.63,9362.0,19.63,19.64,19.63,19.63,9362.0
2015-06-29 12:45:00,19.63,19.64,19.63,19.64,9000.0,19.63,19.64,19.63,19.64,9000.0
2015-06-29 12:50:00,19.64,19.67,19.63,19.66,47516.0,19.64,19.67,19.63,19.66,47516.0
2015-06-29 12:55:00,19.67,19.67,19.66,19.67,12000.0,19.67,19.67,19.66,19.67,12000.0
2015-06-29 13:00:00,19.67,19.67,19.65,19.65,42646.0,19.67,19.67,19.65,19.65,42646.0
2015-06-29 13:05:00,19.65,19.66,19.63,19.64,29000.0,19.65,19.66,19.63,19.64,29000.0
2015-06-29 13:10:00,19.64,19.64,19.62,19.64,16818.0,19.64,19.64,19.62,19.64,16818.0
2015-06-29 13:15:00,19.63,19.64,19.63,19.64,10400.0,19.63,19.64,19.63,19.64,10400.0
2015-06-29 13:20:00,19.64,19.66,19.63,19.66,39688.0,19.64,19.66,19.63,19.66,39688.0
2015-06-29 13:25:00,19.66,19.66,19.65,19.66,7832.0,19.66,19.66,19.65,19.66,7832.0
2015-06-29 13:30:00,19.66,19.66,19.65,19.66,7086.0,19.66,19.66,19.65,19.66,7086.0
2015-06-29 13:35:00,19.66,19.68,19.66,19.67,47504.0,19.66,19.68,19.66,19.67,47504.0
2015-06-29 13:40:00,19.66,19.67,19.63,19.63,32972.0,19.66,19.67,19.63,19.63,32972.0
2015-06-29 13:45:00,19.64,19.65,19.63,19.63,19336.0,19.64,19.65,19.63,19.63,19336.0
2015-06-29 13:50:00,19.64,19.64,19.61,19.61,29938.0,19.64,19.64,19.61,19.61,29938.0
2015-06-29 13:55:00,19.62,19.64,19.61,19.64,42716.0,19.62,19.64,19.61,19.64,42716.0
2015-06-29 14:00:00,19.64,19.64,19.62,19.64,49456.0,19.64,19.64,19.62,19.64,49456.0
2015-06-29 14:05:00,19.64,19.64,19.63,19.64,10000.0,19.64,19.64,19.63,19.64,10000.0
2015-06-29 14:10:00,19.63,19.65,19.6,19.62,65804.0,19.63,19.65,19.6,19.62,65804.0
2015-06-29 14:15:00,19.62,19.62,19.6,19.61,19800.0,19.62,19.62,19.6,19.61,19800.0
2015-06-29 14:20:00,19.61,19.61,19.57,19.59,45426.0,19.61,19.61,19.57,19.59,45426.0
2015-06-29 14:25:00,19.59,19.6,19.56,19.57,27554.0,19.59,19.6,19.56,19.57,27554.0
2015-06-29 14:30:00,19.56,19.57,19.55,19.55,40282.0,19.56,19.57,19.55,19.55,40282.0
2015-06-29 14:35:00,19.55,19.56,19.53,19.55,39140.0,19.55,19.56,19.53,19.55,39140.0
2015-06-29 14:40:00,19.55,19.64,19.54,19.64,142816.0,19.55,19.64,19.54,19.64,142816.0
2015-06-29 14:45:00,19.63,19.65,19.62,19.63,52292.0,19.63,19.65,19.62,19.63,52292.0
2015-06-29 14:50:00,19.63,19.64,19.63,19.63,11914.0,19.63,19.64,19.63,19.63,11914.0
2015-06-29 14:55:00,19.64,19.64,19.59,19.6,54886.0,19.64,19.64,19.59,19.6,54886.0
2015-06-29 15:00:00,19.6,19.61,19.59,19.61,35434.0,19.6,19.61,19.59,19.61,35434.0
2015-06-29 15:05:00,19.61,19.61,19.57,19.58,31800.0,19.61,19.61,19.57,19.58,31800.0
2015-06-29 15:10:00,19.57,19.58,19.55,19.55,35594.0,19.57,19.58,19.55,19.55,35594.0
2015-06-29 15:15:00,19.55,19.56,19.53,19.54,59922.0,19.55,19.56,19.53,19.54,59922.0
2015-06-29 15:20:00,19.55,19.57,19.54,19.57,45968.0,19.55,19.57,19.54,19.57,45968.0
2015-06-29 15:25:00,19.56,19.57,19.53,19.54,37634.0,19.56,19.57,19.53,19.54,37634.0
2015-06-29 15:30:00,19.54,19.54,19.52,19.54,98006.0,19.54,19.54,19.52,19.54,98006.0
2015-06-29 15:35:00,19.54,19.54,19.5,19.5,77068.0,19.54,19.54,19.5,19.5,77068.0
2015-06-29 15:40:00,19.5,19.51,19.49,19.49,49598.0,19.5,19.51,19.49,19.49,49598.0
2015-06-29 15:45:00,19.5,19.5,19.48,19.5,99484.0,19.5,19.5,19.48,19.5,99484.0
2015-06-29 15:50:00,19.5,19.5,19.47,19.48,121734.0,19.5,19.5,19.47,19.48,121734.0
2015-06-29 15:55:00,19.48,19.5,19.47,19.49,305694.0,19.48,19.5,19.47,19.49,305694.0
2015-06-30 09:30:00,19.63,19.72,19.59,19.62,35664.0,19.63,19.72,19.59,19.62,35664.0
2015-06-30 09:35:00,19.63,19.63,19.53,19.63,21757.0,19.63,19.63,19.53,19.63,21757.0
2015-06-30 09:40:00,19.63,19.64,19.58,19.64,15126.0,19.63,19.64,19.58,19.64,15126.0
2015-06-30 09:45:00,19.64,19.65,19.57,19.6,38300.0,19.64,19.65,19.57,19.6,38300.0
2015-06-30 09:50:00,19.6,19.66,19.6,19.64,13500.0,19.6,19.66,19.6,19.64,13500.0
2015-06-30 09:55:00,19.63,19.63,19.58,19.59,16795.0,19.63,19.63,19.58,19.59,16795.0
2015-06-30 10:00:00,19.58,19.6,19.57,19.58,11695.0,19.58,19.6,19.57,19.58,11695.0
2015-06-30 10:05:00,19.58,19.6,19.58,19.6,6271.0,19.58,19.6,19.58,19.6,6271.0
2015-06-30 10:10:00,19.6,19.6,19.53,19.55,22383.0,19.6,19.6,19.53,19.55,22383.0
2015-06-30 10:15:00,19.56,19.57,19.54,19.54,32557.0,19.56,19.57,19.54,19.54,32557.0
2015-06-30 10:20:00,19.55,19.55,19.49,19.5,26801.0,19.55,19.55,19.49,19.5,26801.0
2015-06-30 10:25:00,19.49,19.52,19.49,19.51,43090.0,19.49,19.52,19.49,19.51,43090.0
2015-06-30 10:30:00,19.5,19.5,19.49,19.5,16061.0,19.5,19.5,19.49,19.5,16061.0
2015-06-30 10:35:00,19.49,19.49,19.48,19.49,58760.0,19.49,19.49,19.48,19.49,58760.0
2015-06-30 10:40:00,19.48,19.49,19.47,19.48,9300.0,19.48,19.49,19.47,19.48,9300.0
2015-06-30 10:45:00,19.47,19.5,19.44,19.45,30170.0,19.47,19.5,19.44,19.45,30170.0
2015-06-30 10:50:00,19.45,19.47,19.43,19.47,16965.0,19.45,19.47,19.43,19.47,16965.0
2015-06-30 10:55:00,19.46,19.51,19.46,19.49,16700.0,19.46,19.51,19.46,19.49,16700.0
2015-06-30 11:00:00,19.5,19.5,19.48,19.48,12200.0,19.5,19.5,19.48,19.48,12200.0
2015-06-30 11:05:00,19.48,19.49,19.48,19.48,5200.0,19.48,19.49,19.48,19.48,5200.0
2015-06-30 11:10:00,19.49,19.5,19.46,19.48,26452.0,19.49,19.5,19.46,19.48,26452.0
2015-06-30 11:15:00,19.47,19.54,19.47,19.54,22660.0,19.47,19.54,19.47,19.54,22660.0
2015-06-30 11:20:00,19.54,19.56,19.53,19.56,52829.0,19.54,19.56,19.53,19.56,52829.0
2015-06-30 11:25:00,19.56,19.6,19.56,19.58,40923.0,19.56,19.6,19.56,19.58,40923.0
2015-06-30 11:30:00,19.58,19.59,19.56,19.58,13239.0,19.58,19.59,19.56,19.58,13239.0
2015-06-30 11:35:00,19.58,19.6,19.57,19.6,32133.0,19.58,19.6,19.57,19.6,32133.0
2015-06-30 11:40:00,19.61,19.61,19.59,19.61,8600.0,19.61,19.61,19.59,19.61,8600.0
2015-06-30 11:45:00,19.61,19.62,19.61,19.61,12325.0,19.61,19.62,19.61,19.61,12325.0
2015-06-30 11:50:00,19.62,19.62,19.58,19.6,11646.0,19.62,19.62,19.58,19.6,11646.0
2015-06-30 11:55:00,19.6,19.6,19.59,19.6,3200.0,19.6,19.6,19.59,19.6,3200.0
2015-06-30 12:00:00,19.6,19.62,19.59,19.59,29212.0,19.6,19.62,19.59,19.59,29212.0
2015-06-30 12:05:00,19.6,19.61,19.58,19.61,16975.0,19.6,19.61,19.58,19.61,16975.0
2015-06-30 12:10:00,19.61,19.62,19.61,19.62,4766.0,19.61,19.62,19.61,19.62,4766.0
2015-06-30 12:15:00,19.61,19.62,19.58,19.59,64229.0,19.61,19.62,19.58,19.59,64229.0
2015-06-30 12:20:00,19.59,19.59,19.56,19.57,15435.0,19.59,19.59,19.56,19.57,15435.0
2015-06-30 12:25:00,19.57,19.57,19.54,19.55,15265.0,19.57,19.57,19.54,19.55,15265.0
2015-06-30 12:30:00,19.55,19.57,19.54,19.55,19023.0,19.55,19.57,19.54,19.55,19023.0
2015-06-30 12:35:00,19.55,19.57,19.55,19.56,4450.0,19.55,19.57,19.55,19.56,4450.0
2015-06-30 12:40:00,19.57,19.57,19.54,19.54,15800.0,19.57,19.57,19.54,19.54,15800.0
2015-06-30 12:45:00,19.55,19.55,19.52,19.53,13554.0,19.55,19.55,19.52,19.53,13554.0
2015-06-30 12:50:00,19.53,19.53,19.52,19.53,4000.0,19.53,19.53,19.52,19.53,4000.0
2015-06-30 12:55:00,19.53,19.54,19.52,19.54,5834.0,19.53,19.54,19.52,19.54,5834.0
2015-06-30 13:00:00,19.53,19.55,19.53,19.55,15159.0,19.53,19.55,19.53,19.55,15159.0
2015-06-30 13:05:00,19.55,19.55,19.53,19.55,13000.0,19.55,19.55,19.53,19.55,13000.0
2015-06-30 13:10:00,19.55,19.55,19.53,19.54,8890.0,19.55,19.55,19.53,19.54,8890.0
2015-06-30 13:15:00,19.54,19.58,19.53,19.58,29149.0,19.54,19.58,19.53,19.58,29149.0
2015-06-30 13:20:00,19.58,19.61,19.58,19.61,12300.0,19.58,19.61,19.58,19.61,12300.0
2015-06-30 13:25:00,19.61,19.62,19.6,19.61,27181.0,19.61,19.62,19.6,19.61,27181.0
2015-06-30 13:30:00,19.6,19.61,19.59,19.61,40133.0,19.6,19.61,19.59,19.61,40133.0
2015-06-30 13:35:00,19.6,19.61,19.59,19.6,30443.0,19.6,19.61,19.59,19.6,30443.0
2015-06-30 13:40:00,19.6,19.61,19.59,19.61,7232.0,19.6,19.61,19.59,19.61,7232.0
2015-06-30 13:45:00,19.61,19.62,19.61,19.62,3500.0,19.61,19.62,19.61,19.62,3500.0
2015-06-30 13:50:00,19.61,19.66,19.61,19.66,16378.0,19.61,19.66,19.61,19.66,16378.0
2015-06-30 13:55:00,19.67,19.67,19.66,19.67,11578.0,19.67,19.67,19.66,19.67,11578.0
2015-06-30 14:00:00,19.67,19.67,19.65,19.66,15402.0,19.67,19.67,19.65,19.66,15402.0
2015-06-30 14:05:00,19.67,19.71,19.65,19.7,9999.0,19.67,19.71,19.65,19.7,9999.0
2015-06-30 14:10:00,19.7,19.71,19.69,19.71,15600.0,19.7,19.71,19.69,19.71,15600.0
2015-06-30 14:15:00,19.71,19.73,19.71,19.73,50147.0,19.71,19.73,19.71,19.73,50147.0
2015-06-30 14:20:00,19.73,19.74,19.7,19.7,7727.0,19.73,19.74,19.7,19.7,7727.0
2015-06-30 14:25:00,19.7,19.71,19.67,19.69,12411.0,19.7,19.71,19.67,19.69,12411.0
2015-06-30 14:30:00,19.69,19.69,19.66,19.67,10047.0,19.69,19.69,19.66,19.67,10047.0
2015-06-30 14:35:00,19.66,19.67,19.66,19.67,13682.0,19.66,19.67,19.66,19.67,13682.0
2015-06-30 14:40:00,19.66,19.67,19.64,19.67,7500.0,19.66,19.67,19.64,19.67,7500.0
2015-06-30 14:45:00,19.67,19.67,19.64,19.65,6068.0,19.67,19.67,19.64,19.65,6068.0
2015-06-30 14:50:00,19.66,19.66,19.64,19.66,11130.0,19.66,19.66,19.64,19.66,11130.0
2015-06-30 14:55:00,19.65,19.68,19.64,19.64,14050.0,19.65,19.68,19.64,19.64,14050.0
2015-06-30 15:00:00,19.64,19.66,19.63,19.66,19186.0,19.64,19.66,19.63,19.66,19186.0
2015-06-30 15:05:00,19.65,19.66,19.64,19.64,12065.0,19.65,19.66,19.64,19.64,12065.0
2015-06-30 15:10:00,19.65,19.66,19.65,19.65,9150.0,19.65,19.66,19.65,19.65,9150.0
2015-06-30 15:15:00,19.64,19.67,19.64,19.64,17973.0,19.64,19.67,19.64,19.64,17973.0
2015-06-30 15:20:00,19.64,19.65,19.63,19.64,11602.0,19.64,19.65,19.63,19.64,11602.0
2015-06-30 15:25:00,19.63,19.65,19.63,19.64,11980.0,19.63,19.65,19.63,19.64,11980.0
2015-06-30 15:30:00,19.64,19.66,19.63,19.66,50622.0,19.64,19.66,19.63,19.66,50622.0
2015-06-30 15:35:00,19.65,19.66,19.64,19.65,77366.0,19.65,19.66,19.64,19.65,77366.0
2015-06-30 15:40:00,19.65,19.65,19.63,19.65,24286.0,19.65,19.65,19.63,19.65,24286.0
2015-06-30 15:45:00,19.65,19.69,19.64,19.69,41777.0,19.65,19.69,19.64,19.69,41777.0
2015-06-30 15:50:00,19.69,19.7,19.68,19.7,99878.0,19.69,19.7,19.68,19.7,99878.0
2015-06-30 15:55:00,19.69,19.7,19.65,19.66,195585.0,19.69,19.7,19.65,19.66,195585.0
2015-07-01 09:30:00,19.81,19.96,19.68,19.79,23476.0,19.81,19.96,19.68,19.79,23476.0
2015-07-01 09:35:00,19.79,19.83,19.79,19.83,4715.0,19.79,19.83,19.79,19.83,4715.0
2015-07-01 09:40:00,19.83,19.83,19.74,19.74,14417.0,19.83,19.83,19.74,19.74,14417.0
2015-07-01 09:45:00,19.74,19.76,19.68,19.73,23642.0,19.74,19.76,19.68,19.73,23642.0
2015-07-01 09:50:00,19.72,19.73,19.69,19.69,26009.0,19.72,19.73,19.69,19.69,26009.0
2015-07-01 09:55:00,19.69,19.72,19.68,19.7,25592.0,19.69,19.72,19.68,19.7,25592.0
2015-07-01 10:00:00,19.69,19.7,19.67,19.69,16698.0,19.69,19.7,19.67,19.69,16698.0
2015-07-01 10:05:00,19.69,19.69,19.67,19.68,10600.0,19.69,19.69,19.67,19.68,10600.0
2015-07-01 10:10:00,19.69,19.69,19.66,19.68,7292.0,19.69,19.69,19.66,19.68,7292.0
2015-07-01 10:15:00,19.67,19.68,19.65,19.67,7359.0,19.67,19.68,19.65,19.67,7359.0
2015-07-01 10:20:00,19.67,19.72,19.67,19.72,4791.0,19.67,19.72,19.67,19.72,4791.0
2015-07-01 10:25:00,19.71,19.73,19.7,19.7,10116.0,19.71,19.73,19.7,19.7,10116.0
2015-07-01 10:30:00,19.7,19.7,19.65,19.66,26473.0,19.7,19.7,19.65,19.66,26473.0
2015-07-01 10:35:00,19.67,19.69,19.67,19.67,6230.0,19.67,19.69,19.67,19.67,6230.0
2015-07-01 10:40:00,19.66,19.7,19.66,19.69,11700.0,19.66,19.7,19.66,19.69,11700.0
2015-07-01 10:45:00,19.69,19.69,19.63,19.64,13299.0,19.69,19.69,19.63,19.64,13299.0
2015-07-01 10:50:00,19.63,19.66,19.63,19.65,7313.0,19.63,19.66,19.63,19.65,7313.0
2015-07-01 10:55:00,19.65,19.67,19.65,19.66,3702.0,19.65,19.67,19.65,19.66,3702.0
2015-07-01 11:00:00,19.67,19.67,19.62,19.62,16507.0,19.67,19.67,19.62,19.62,16507.0
2015-07-01 11:05:00,19.62,19.63,19.61,19.62,6011.0,19.62,19.63,19.61,19.62,6011.0
2015-07-01 11:10:00,19.62,19.62,19.57,19.57,96312.0,19.62,19.62,19.57,19.57,96312.0
2015-07-01 11:15:00,19.58,19.59,19.56,19.57,19229.0,19.58,19.59,19.56,19.57,19229.0
2015-07-01 11:20:00,19.57,19.6,19.56,19.6,9094.0,19.57,19.6,19.56,19.6,9094.0
2015-07-01 11:25:00,19.59,19.61,19.59,19.61,5500.0,19.59,19.61,19.59,19.61,5500.0
2015-07-01 11:30:00,19.6,19.65,19.6,19.63,12309.0,19.6,19.65,19.6,19.63,12309.0
2015-07-01 11:35:00,19.63,19.63,19.61,19.62,19701.0,19.63,19.63,19.61,19.62,19701.0
2015-07-01 11:40:00,19.62,19.62,19.6,19.61,7064.0,19.62,19.62,19.6,19.61,7064.0
2015-07-01 11:45:00,19.61,19.63,19.6,19.63,5500.0,19.61,19.63,19.6,19.63,5500.0
2015-07-01 11:50:00,19.62,19.63,19.61,19.62,6206.0,19.62,19.63,19.61,19.62,6206.0
2015-07-01 11:55:00,19.62,19.63,19.61,19.61,9461.0,19.62,19.63,19.61,19.61,9461.0
2015-07-01 12:00:00,19.61,19.62,19.61,19.61,4500.0,19.61,19.62,19.61,19.61,4500.0
2015-07-01 12:05:00,19.6,19.62,19.6,19.6,10044.0,19.6,19.62,19.6,19.6,10044.0
2015-07-01 12:10:00,19.61,19.61,19.59,19.59,8787.0,19.61,19.61,19.59,19.59,8787.0
2015-07-01 12:15:00,19.59,19.6,19.57,19.57,12346.0,19.59,19.6,19.57,19.57,12346.0
2015-07-01 12:20:00,19.57,19.58,19.54,19.55,17053.0,19.57,19.58,19.54,19.55,17053.0
2015-07-01 12:25:00,19.55,19.57,19.55,19.56,7275.0,19.55,19.57,19.55,19.56,7275.0
2015-07-01 12:30:00,19.56,19.56,19.54,19.55,7294.0,19.56,19.56,19.54,19.55,7294.0
2015-07-01 12:35:00,19.54,19.55,19.52,19.52,4683.0,19.54,19.55,19.52,19.52,4683.0
2015-07-01 12:40:00,19.52,19.53,19.49,19.49,13436.0,19.52,19.53,19.49,19.49,13436.0
2015-07-01 12:45:00,19.49,19.49,19.48,19.48,16262.0,19.49,19.49,19.48,19.48,16262.0
2015-07-01 12:50:00,19.48,19.49,19.47,19.47,8968.0,19.48,19.49,19.47,19.47,8968.0
2015-07-01 12:55:00,19.47,19.47,19.45,19.45,32897.0,19.47,19.47,19.45,19.45,32897.0
2015-07-01 13:00:00,19.45,19.45,19.43,19.44,13104.0,19.45,19.45,19.43,19.44,13104.0
2015-07-01 13:05:00,19.44,19.44,19.39,19.41,66520.0,19.44,19.44,19.39,19.41,66520.0
2015-07-01 13:10:00,19.42,19.42,19.37,19.38,49014.0,19.42,19.42,19.37,19.38,49014.0
2015-07-01 13:15:00,19.39,19.41,19.38,19.41,19124.0,19.39,19.41,19.38,19.41,19124.0
2015-07-01 13:20:00,19.4,19.43,19.4,19.43,29161.0,19.4,19.43,19.4,19.43,29161.0
2015-07-01 13:25:00,19.43,19.43,19.42,19.43,4100.0,19.43,19.43,19.42,19.43,4100.0
2015-07-01 13:30:00,19.43,19.44,19.42,19.43,25093.0,19.43,19.44,19.42,19.43,25093.0
2015-07-01 13:35:00,19.43,19.44,19.42,19.42,12043.0,19.43,19.44,19.42,19.42,12043.0
2015-07-01 13:40:00,19.43,19.44,19.42,19.44,22546.0,19.43,19.44,19.42,19.44,22546.0
2015-07-01 13:45:00,19.44,19.5,19.44,19.49,45210.0,19.44,19.5,19.44,19.49,45210.0
2015-07-01 13:50:00,19.5,19.51,19.5,19.51,25701.0,19.5,19.51,19.5,19.51,25701.0
2015-07-01 13:55:00,19.5,19.51,19.47,19.47,10567.0,19.5,19.51,19.47,19.47,10567.0
2015-07-01 14:00:00,19.47,19.48,19.46,19.46,14750.0,19.47,19.48,19.46,19.46,14750.0
2015-07-01 14:05:00,19.46,19.47,19.44,19.44,24272.0,19.46,19.47,19.44,19.44,24272.0
2015-07-01 14:10:00,19.45,19.47,19.44,19.47,21365.0,19.45,19.47,19.44,19.47,21365.0
2015-07-01 14:15:00,19.47,19.47,19.46,19.47,9809.0,19.47,19.47,19.46,19.47,9809.0
2015-07-01 14:20:00,19.47,19.47,19.44,19.44,16273.0,19.47,19.47,19.44,19.44,16273.0
2015-07-01 14:25:00,19.44,19.44,19.43,19.43,11360.0,19.44,19.44,19.43,19.43,11360.0
2015-07-01 14:30:00,19.43,19.44,19.42,19.43,11938.0,19.43,19.44,19.42,19.43,11938.0
2015-07-01 14:35:00,19.42,19.43,19.4,19.4,23192.0,19.42,19.43,19.4,19.4,23192.0
2015-07-01 14:40:00,19.4,19.41,19.39,19.41,16976.0,19.4,19.41,19.39,19.41,16976.0
2015-07-01 14:45:00,19.41,19.41,19.4,19.41,29616.0,19.41,19.41,19.4,19.41,29616.0
2015-07-01 14:50:00,19.41,19.41,19.4,19.41,13111.0,19.41,19.41,19.4,19.41,13111.0
2015-07-01 14:55:00,19.41,19.41,19.4,19.4,10319.0,19.41,19.41,19.4,19.4,10319.0
2015-07-01 15:00:00,19.39,19.43,19.39,19.43,38305.0,19.39,19.43,19.39,19.43,38305.0
2015-07-01 15:05:00,19.43,19.45,19.42,19.45,25587.0,19.43,19.45,19.42,19.45,25587.0
2015-07-01 15:10:00,19.45,19.48,19.43,19.48,63756.0,19.45,19.48,19.43,19.48,63756.0
2015-07-01 15:15:00,19.48,19.48,19.47,19.48,10199.0,19.48,19.48,19.47,19.48,10199.0
2015-07-01 15:20:00,19.47,19.49,19.46,19.49,52962.0,19.47,19.49,19.46,19.49,52962.0
2015-07-01 15:25:00,19.49,19.49,19.48,19.48,8740.0,19.49,19.49,19.48,19.48,8740.0
2015-07-01 15:30:00,19.49,19.49,19.47,19.48,84966.0,19.49,19.49,19.47,19.48,84966.0
2015-07-01 15:35:00,19.48,19.48,19.47,19.48,26204.0,19.48,19.48,19.47,19.48,26204.0
2015-07-01 15:40:00,19.47,19.48,19.45,19.46,20834.0,19.47,19.48,19.45,19.46,20834.0
2015-07-01 15:45:00,19.46,19.46,19.45,19.46,16617.0,19.46,19.46,19.45,19.46,16617.0
2015-07-01 15:50:00,19.46,19.47,19.45,19.47,75828.0,19.46,19.47,19.45,19.47,75828.0
2015-07-01 15:55:00,19.47,19.51,19.47,19.48,162356.0,19.47,19.51,19.47,19.48,162356.0
2015-07-02 09:30:00,19.5,19.54,19.5,19.51,21681.0,19.5,19.54,19.5,19.51,21681.0
2015-07-02 09:35:00,19.5,19.51,19.48,19.5,19775.0,19.5,19.51,19.48,19.5,19775.0
2015-07-02 09:40:00,19.51,19.51,19.45,19.49,23750.0,19.51,19.51,19.45,19.49,23750.0
2015-07-02 09:45:00,19.49,19.49,19.46,19.46,9317.0,19.49,19.49,19.46,19.46,9317.0
2015-07-02 09:50:00,19.45,19.45,19.42,19.44,7300.0,19.45,19.45,19.42,19.44,7300.0
2015-07-02 09:55:00,19.44,19.44,19.41,19.41,2542.0,19.44,19.44,19.41,19.41,2542.0
2015-07-02 10:00:00,19.41,19.44,19.41,19.44,12395.0,19.41,19.44,19.41,19.44,12395.0
2015-07-02 10:05:00,19.44,19.44,19.41,19.42,8800.0,19.44,19.44,19.41,19.42,8800.0
2015-07-02 10:10:00,19.42,19.43,19.4,19.41,8100.0,19.42,19.43,19.4,19.41,8100.0
2015-07-02 10:15:00,19.41,19.43,19.4,19.43,5500.0,19.41,19.43,19.4,19.43,5500.0
2015-07-02 10:20:00,19.42,19.44,19.42,19.44,1490.0,19.42,19.44,19.42,19.44,1490.0
2015-07-02 10:25:00,19.44,19.45,19.43,19.43,9268.0,19.44,19.45,19.43,19.43,9268.0
2015-07-02 10:30:00,19.43,19.46,19.42,19.46,8200.0,19.43,19.46,19.42,19.46,8200.0
2015-07-02 10:35:00,19.45,19.45,19.43,19.45,14155.0,19.45,19.45,19.43,19.45,14155.0
2015-07-02 10:40:00,19.44,19.45,19.44,19.45,2322.0,19.44,19.45,19.44,19.45,2322.0
2015-07-02 10:45:00,19.45,19.46,19.43,19.43,11013.0,19.45,19.46,19.43,19.43,11013.0
2015-07-02 10:50:00,19.44,19.45,19.43,19.44,11095.0,19.44,19.45,19.43,19.44,11095.0
2015-07-02 10:55:00,19.45,19.45,19.44,19.44,2673.0,19.45,19.45,19.44,19.44,2673.0
2015-07-02 11:00:00,19.44,19.44,19.41,19.42,10656.0,19.44,19.44,19.41,19.42,10656.0
2015-07-02 11:05:00,19.42,19.42,19.38,19.39,11884.0,19.42,19.42,19.38,19.39,11884.0
2015-07-02 11:10:00,19.38,19.38,19.37,19.38,5472.0,19.38,19.38,19.37,19.38,5472.0
2015-07-02 11:15:00,19.38,19.38,19.35,19.36,11169.0,19.38,19.38,19.35,19.36,11169.0
2015-07-02 11:20:00,19.37,19.37,19.35,19.36,4290.0,19.37,19.37,19.35,19.36,4290.0
2015-07-02 11:25:00,19.35,19.38,19.35,19.36,18778.0,19.35,19.38,19.35,19.36,18778.0
2015-07-02 11:30:00,19.36,19.37,19.34,19.37,6500.0,19.36,19.37,19.34,19.37,6500.0
2015-07-02 11:35:00,19.37,19.38,19.36,19.37,3544.0,19.37,19.38,19.36,19.37,3544.0
2015-07-02 11:40:00,19.38,19.38,19.37,19.37,800.0,19.38,19.38,19.37,19.37,800.0
2015-07-02 11:45:00,19.37,19.38,19.37,19.38,1100.0,19.37,19.38,19.37,19.38,1100.0
2015-07-02 11:50:00,19.37,19.37,19.35,19.36,11881.0,19.37,19.37,19.35,19.36,11881.0
2015-07-02 11:55:00,19.35,19.36,19.34,19.35,6117.0,19.35,19.36,19.34,19.35,6117.0
2015-07-02 12:00:00,19.36,19.36,19.34,19.35,6057.0,19.36,19.36,19.34,19.35,6057.0
2015-07-02 12:05:00,19.35,19.36,19.35,19.36,800.0,19.35,19.36,19.35,19.36,800.0
2015-07-02 12:10:00,19.36,19.36,19.34,19.35,3546.0,19.36,19.36,19.34,19.35,3546.0
2015-07-02 12:15:00,19.35,19.35,19.32,19.32,5630.0,19.35,19.35,19.32,19.32,5630.0
2015-07-02 12:20:00,19.31,19.33,19.31,19.31,2600.0,19.31,19.33,19.31,19.31,2600.0
2015-07-02 12:25:00,19.31,19.33,19.3,19.33,5696.0,19.31,19.33,19.3,19.33,5696.0
2015-07-02 12:30:00,19.32,19.32,19.31,19.32,3377.0,19.32,19.32,19.31,19.32,3377.0
2015-07-02 12:35:00,19.32,19.32,19.29,19.3,13728.0,19.32,19.32,19.29,19.3,13728.0
2015-07-02 12:40:00,19.29,19.31,19.29,19.3,13478.0,19.29,19.31,19.29,19.3,13478.0
2015-07-02 12:45:00,19.29,19.3,19.29,19.3,3800.0,19.29,19.3,19.29,19.3,3800.0
2015-07-02 12:50:00,19.3,19.3,19.28,19.29,6074.0,19.3,19.3,19.28,19.29,6074.0
2015-07-02 12:55:00,19.28,19.29,19.28,19.29,4400.0,19.28,19.29,19.28,19.29,4400.0
2015-07-02 13:00:00,19.29,19.29,19.27,19.28,7000.0,19.29,19.29,19.27,19.28,7000.0
2015-07-02 13:05:00,19.27,19.29,19.27,19.29,2400.0,19.27,19.29,19.27,19.29,2400.0
2015-07-02 13:10:00,19.29,19.29,19.28,19.29,500.0,19.29,19.29,19.28,19.29,500.0
2015-07-02 13:15:00,19.29,19.29,19.27,19.28,62787.0,19.29,19.29,19.27,19.28,62787.0
2015-07-02 13:20:00,19.28,19.29,19.27,19.29,8813.0,19.28,19.29,19.27,19.29,8813.0
2015-07-02 13:25:00,19.29,19.3,19.28,19.3,11738.0,19.29,19.3,19.28,19.3,11738.0
2015-07-02 13:30:00,19.3,19.3,19.29,19.3,10100.0,19.3,19.3,19.29,19.3,10100.0
2015-07-02 13:35:00,19.29,19.3,19.28,19.29,19556.0,19.29,19.3,19.28,19.29,19556.0
2015-07-02 13:40:00,19.29,19.3,19.29,19.3,4242.0,19.29,19.3,19.29,19.3,4242.0
2015-07-02 13:45:00,19.29,19.3,19.29,19.3,17383.0,19.29,19.3,19.29,19.3,17383.0
2015-07-02 13:50:00,19.3,19.3,19.29,19.3,24236.0,19.3,19.3,19.29,19.3,24236.0
2015-07-02 13:55:00,19.3,19.3,19.28,19.3,25842.0,19.3,19.3,19.28,19.3,25842.0
2015-07-02 14:00:00,19.29,19.31,19.29,19.31,4570.0,19.29,19.31,19.29,19.31,4570.0
2015-07-02 14:05:00,19.31,19.31,19.3,19.3,1800.0,19.31,19.31,19.3,19.3,1800.0
2015-07-02 14:10:00,19.3,19.31,19.3,19.31,2210.0,19.3,19.31,19.3,19.31,2210.0
2015-07-02 14:15:00,19.31,19.31,19.3,19.3,10301.0,19.31,19.31,19.3,19.3,10301.0
2015-07-02 14:20:00,19.3,19.31,19.3,19.31,2300.0,19.3,19.31,19.3,19.31,2300.0
2015-07-02 14:25:00,19.31,19.31,19.3,19.31,4400.0,19.31,19.31,19.3,19.31,4400.0
2015-07-02 14:30:00,19.3,19.31,19.3,19.3,4477.0,19.3,19.31,19.3,19.3,4477.0
2015-07-02 14:35:00,19.31,19.31,19.3,19.3,5031.0,19.31,19.31,19.3,19.3,5031.0
2015-07-02 14:40:00,19.31,19.31,19.3,19.3,2800.0,19.31,19.31,19.3,19.3,2800.0
2015-07-02 14:45:00,19.31,19.31,19.3,19.3,3621.0,19.31,19.31,19.3,19.3,3621.0
2015-07-02 14:50:00,19.31,19.31,19.3,19.31,3030.0,19.31,19.31,19.3,19.31,3030.0
2015-07-02 14:55:00,19.31,19.31,19.3,19.3,16575.0,19.31,19.31,19.3,19.3,16575.0
2015-07-02 15:00:00,19.3,19.31,19.3,19.3,7400.0,19.3,19.31,19.3,19.3,7400.0
2015-07-02 15:05:00,19.31,19.31,19.29,19.3,74877.0,19.31,19.31,19.29,19.3,74877.0
2015-07-02 15:10:00,19.3,19.31,19.29,19.3,42329.0,19.3,19.31,19.29,19.3,42329.0
2015-07-02 15:15:00,19.29,19.32,19.29,19.32,13776.0,19.29,19.32,19.29,19.32,13776.0
2015-07-02 15:20:00,19.32,19.37,19.32,19.37,18050.0,19.32,19.37,19.32,19.37,18050.0
2015-07-02 15:25:00,19.37,19.38,19.36,19.38,7600.0,19.37,19.38,19.36,19.38,7600.0
2015-07-02 15:30:00,19.38,19.38,19.35,19.36,23097.0,19.38,19.38,19.35,19.36,23097.0
2015-07-02 15:35:00,19.36,19.37,19.35,19.36,9334.0,19.36,19.37,19.35,19.36,9334.0
2015-07-02 15:40:00,19.36,19.37,19.36,19.37,22341.0,19.36,19.37,19.36,19.37,22341.0
2015-07-02 15:45:00,19.38,19.38,19.36,19.37,17075.0,19.38,19.38,19.36,19.37,17075.0
2015-07-02 15:50:00,19.37,19.39,19.36,19.36,48834.0,19.37,19.39,19.36,19.36,48834.0
2015-07-02 15:55:00,19.37,19.38,19.35,19.36,93922.0,19.37,19.38,19.35,19.36,93922.0
2015-07-06 09:30:00,19.19,19.23,19.1,19.14,29727.0,19.19,19.23,19.1,19.14,29727.0
2015-07-06 09:35:00,19.15,19.24,19.15,19.2,24515.0,19.15,19.24,19.15,19.2,24515.0
2015-07-06 09:40:00,19.18,19.26,19.18,19.25,16000.0,19.18,19.26,19.18,19.25,16000.0
2015-07-06 09:45:00,19.24,19.25,19.22,19.25,3460.0,19.24,19.25,19.22,19.25,3460.0
2015-07-06 09:50:00,19.26,19.26,19.25,19.26,11979.0,19.26,19.26,19.25,19.26,11979.0
2015-07-06 09:55:00,19.25,19.26,19.24,19.25,9108.0,19.25,19.26,19.24,19.25,9108.0
2015-07-06 10:00:00,19.24,19.25,19.21,19.24,16906.0,19.24,19.25,19.21,19.24,16906.0
2015-07-06 10:05:00,19.23,19.24,19.22,19.24,7202.0,19.23,19.24,19.22,19.24,7202.0
2015-07-06 10:10:00,19.23,19.28,19.23,19.28,9400.0,19.23,19.28,19.23,19.28,9400.0
2015-07-06 10:15:00,19.27,19.29,19.27,19.29,9802.0,19.27,19.29,19.27,19.29,9802.0
2015-07-06 10:20:00,19.29,19.31,19.29,19.3,17934.0,19.29,19.31,19.29,19.3,17934.0
2015-07-06 10:25:00,19.3,19.32,19.29,19.31,16437.0,19.3,19.32,19.29,19.31,16437.0
2015-07-06 10:30:00,19.31,19.33,19.3,19.33,21818.0,19.31,19.33,19.3,19.33,21818.0
2015-07-06 10:35:00,19.32,19.35,19.32,19.34,9834.0,19.32,19.35,19.32,19.34,9834.0
2015-07-06 10:40:00,19.33,19.35,19.31,19.34,24682.0,19.33,19.35,19.31,19.34,24682.0
2015-07-06 10:45:00,19.34,19.37,19.34,19.36,17103.0,19.34,19.37,19.34,19.36,17103.0
2015-07-06 10:50:00,19.36,19.38,19.36,19.38,5400.0,19.36,19.38,19.36,19.38,5400.0
2015-07-06 10:55:00,19.38,19.38,19.35,19.35,10016.0,19.38,19.38,19.35,19.35,10016.0
2015-07-06 11:00:00,19.36,19.37,19.35,19.35,35758.0,19.36,19.37,19.35,19.35,35758.0
2015-07-06 11:05:00,19.35,19.36,19.34,19.36,19701.0,19.35,19.36,19.34,19.36,19701.0
2015-07-06 11:10:00,19.36,19.38,19.35,19.35,76119.0,19.36,19.38,19.35,19.35,76119.0
2015-07-06 11:15:00,19.35,19.36,19.35,19.35,28542.0,19.35,19.36,19.35,19.35,28542.0
2015-07-06 11:20:00,19.35,19.37,19.35,19.37,7188.0,19.35,19.37,19.35,19.37,7188.0
2015-07-06 11:25:00,19.37,19.37,19.35,19.37,32821.0,19.37,19.37,19.35,19.37,32821.0
2015-07-06 11:30:00,19.37,19.38,19.35,19.38,16936.0,19.37,19.38,19.35,19.38,16936.0
2015-07-06 11:35:00,19.38,19.39,19.37,19.38,20150.0,19.38,19.39,19.37,19.38,20150.0
2015-07-06 11:40:00,19.38,19.39,19.36,19.37,22053.0,19.38,19.39,19.36,19.37,22053.0
2015-07-06 11:45:00,19.36,19.37,19.35,19.37,10577.0,19.36,19.37,19.35,19.37,10577.0
2015-07-06 11:50:00,19.37,19.37,19.34,19.35,19365.0,19.37,19.37,19.34,19.35,19365.0
2015-07-06 11:55:00,19.35,19.37,19.34,19.36,15920.0,19.35,19.37,19.34,19.36,15920.0
2015-07-06 12:00:00,19.36,19.36,19.35,19.35,13715.0,19.36,19.36,19.35,19.35,13715.0
2015-07-06 12:05:00,19.35,19.37,19.35,19.36,53297.0,19.35,19.37,19.35,19.36,53297.0
2015-07-06 12:10:00,19.37,19.39,19.36,19.37,10083.0,19.37,19.39,19.36,19.37,10083.0
2015-07-06 12:15:00,19.37,19.39,19.37,19.37,13423.0,19.37,19.39,19.37,19.37,13423.0
2015-07-06 12:20:00,19.37,19.38,19.35,19.36,7583.0,19.37,19.38,19.35,19.36,7583.0
2015-07-06 12:25:00,19.35,19.36,19.35,19.35,8156.0,19.35,19.36,19.35,19.35,8156.0
2015-07-06 12:30:00,19.36,19.36,19.34,19.34,11035.0,19.36,19.36,19.34,19.34,11035.0
2015-07-06 12:35:00,19.35,19.35,19.32,19.33,20590.0,19.35,19.35,19.32,19.33,20590.0
2015-07-06 12:40:00,19.32,19.33,19.31,19.31,4769.0,19.32,19.33,19.31,19.31,4769.0
2015-07-06 12:45:00,19.31,19.32,19.31,19.32,2900.0,19.31,19.32,19.31,19.32,2900.0
2015-07-06 12:50:00,19.31,19.32,19.3,19.3,9654.0,19.31,19.32,19.3,19.3,9654.0
2015-07-06 12:55:00,19.3,19.32,19.3,19.31,4654.0,19.3,19.32,19.3,19.31,4654.0
2015-07-06 13:00:00,19.31,19.31,19.3,19.3,4575.0,19.31,19.31,19.3,19.3,4575.0
2015-07-06 13:05:00,19.3,19.32,19.3,19.31,29965.0,19.3,19.32,19.3,19.31,29965.0
2015-07-06 13:10:00,19.31,19.32,19.3,19.31,6217.0,19.31,19.32,19.3,19.31,6217.0
2015-07-06 13:15:00,19.3,19.31,19.28,19.28,60369.0,19.3,19.31,19.28,19.28,60369.0
2015-07-06 13:20:00,19.28,19.29,19.28,19.29,7500.0,19.28,19.29,19.28,19.29,7500.0
2015-07-06 13:25:00,19.28,19.29,19.28,19.28,2300.0,19.28,19.29,19.28,19.28,2300.0
2015-07-06 13:30:00,19.28,19.29,19.28,19.29,11071.0,19.28,19.29,19.28,19.29,11071.0
2015-07-06 13:35:00,19.29,19.29,19.28,19.29,4508.0,19.29,19.29,19.28,19.29,4508.0
2015-07-06 13:40:00,19.28,19.29,19.27,19.28,25038.0,19.28,19.29,19.27,19.28,25038.0
2015-07-06 13:45:00,19.28,19.31,19.28,19.3,72560.0,19.28,19.31,19.28,19.3,72560.0
2015-07-06 13:50:00,19.3,19.31,19.3,19.3,4461.0,19.3,19.31,19.3,19.3,4461.0
2015-07-06 13:55:00,19.3,19.31,19.3,19.3,2300.0,19.3,19.31,19.3,19.3,2300.0
2015-07-06 14:00:00,19.3,19.3,19.27,19.29,29569.0,19.3,19.3,19.27,19.29,29569.0
2015-07-06 14:05:00,19.29,19.3,19.27,19.29,13655.0,19.29,19.3,19.27,19.29,13655.0
2015-07-06 14:10:00,19.29,19.31,19.29,19.3,39830.0,19.29,19.31,19.29,19.3,39830.0
2015-07-06 14:15:00,19.3,19.31,19.29,19.3,27142.0,19.3,19.31,19.29,19.3,27142.0
2015-07-06 14:20:00,19.3,19.3,19.25,19.25,25114.0,19.3,19.3,19.25,19.25,25114.0
2015-07-06 14:25:00,19.25,19.27,19.25,19.25,12649.0,19.25,19.27,19.25,19.25,12649.0
2015-07-06 14:30:00,19.26,19.27,19.25,19.27,6888.0,19.26,19.27,19.25,19.27,6888.0
2015-07-06 14:35:00,19.27,19.28,19.26,19.27,19856.0,19.27,19.28,19.26,19.27,19856.0
2015-07-06 14:40:00,19.27,19.28,19.24,19.24,17455.0,19.27,19.28,19.24,19.24,17455.0
2015-07-06 14:45:00,19.24,19.28,19.24,19.27,37904.0,19.24,19.28,19.24,19.27,37904.0
2015-07-06 14:50:00,19.27,19.28,19.25,19.25,11343.0,19.27,19.28,19.25,19.25,11343.0
2015-07-06 14:55:00,19.25,19.26,19.25,19.25,4791.0,19.25,19.26,19.25,19.25,4791.0
2015-07-06 15:00:00,19.25,19.28,19.25,19.28,25984.0,19.25,19.28,19.25,19.28,25984.0
2015-07-06 15:05:00,19.28,19.29,19.27,19.29,9900.0,19.28,19.29,19.27,19.29,9900.0
2015-07-06 15:10:00,19.29,19.33,19.28,19.32,41096.0,19.29,19.33,19.28,19.32,41096.0
2015-07-06 15:15:00,19.32,19.33,19.32,19.32,10748.0,19.32,19.33,19.32,19.32,10748.0
2015-07-06 15:20:00,19.32,19.34,19.31,19.32,64909.0,19.32,19.34,19.31,19.32,64909.0
2015-07-06 15:25:00,19.32,19.33,19.32,19.32,6217.0,19.32,19.33,19.32,19.32,6217.0
2015-07-06 15:30:00,19.32,19.36,19.32,19.36,51273.0,19.32,19.36,19.32,19.36,51273.0
2015-07-06 15:35:00,19.35,19.37,19.35,19.37,84341.0,19.35,19.37,19.35,19.37,84341.0
2015-07-06 15:40:00,19.37,19.37,19.35,19.36,38258.0,19.37,19.37,19.35,19.36,38258.0
2015-07-06 15:45:00,19.36,19.38,19.35,19.38,103742.0,19.36,19.38,19.35,19.38,103742.0
2015-07-06 15:50:00,19.39,19.41,19.39,19.41,108643.0,19.39,19.41,19.39,19.41,108643.0
2015-07-06 15:55:00,19.41,19.43,19.37,19.38,209415.0,19.41,19.43,19.37,19.38,209415.0
2015-07-07 09:30:00,19.4,19.43,19.32,19.33,22594.0,19.4,19.43,19.32,19.33,22594.0
2015-07-07 09:35:00,19.33,19.33,19.25,19.28,19848.0,19.33,19.33,19.25,19.28,19848.0
2015-07-07 09:40:00,19.28,19.28,19.26,19.27,12111.0,19.28,19.28,19.26,19.27,12111.0
2015-07-07 09:45:00,19.27,19.27,19.23,19.26,21120.0,19.27,19.27,19.23,19.26,21120.0
2015-07-07 09:50:00,19.26,19.26,19.23,19.23,15248.0,19.26,19.26,19.23,19.23,15248.0
2015-07-07 09:55:00,19.22,19.22,19.18,19.18,7489.0,19.22,19.22,19.18,19.18,7489.0
2015-07-07 10:00:00,19.18,19.19,19.16,19.16,13389.0,19.18,19.19,19.16,19.16,13389.0
2015-07-07 10:05:00,19.16,19.17,19.11,19.13,10703.0,19.16,19.17,19.11,19.13,10703.0
2015-07-07 10:10:00,19.13,19.15,19.11,19.13,15744.0,19.13,19.15,19.11,19.13,15744.0
2015-07-07 10:15:00,19.12,19.14,19.1,19.12,25303.0,19.12,19.14,19.1,19.12,25303.0
2015-07-07 10:20:00,19.12,19.12,19.09,19.1,8288.0,19.12,19.12,19.09,19.1,8288.0
2015-07-07 10:25:00,19.1,19.1,19.07,19.08,9283.0,19.1,19.1,19.07,19.08,9283.0
2015-07-07 10:30:00,19.08,19.08,19.04,19.05,25564.0,19.08,19.08,19.04,19.05,25564.0
2015-07-07 10:35:00,19.04,19.04,19.0,19.01,27507.0,19.04,19.04,19.0,19.01,27507.0
2015-07-07 10:40:00,19.0,19.01,18.99,19.01,45272.0,19.0,19.01,18.99,19.01,45272.0
2015-07-07 10:45:00,19.01,19.07,19.01,19.06,12922.0,19.01,19.07,19.01,19.06,12922.0
2015-07-07 10:50:00,19.05,19.08,19.03,19.08,20079.0,19.05,19.08,19.03,19.08,20079.0
2015-07-07 10:55:00,19.08,19.09,19.05,19.06,34033.0,19.08,19.09,19.05,19.06,34033.0
2015-07-07 11:00:00,19.07,19.08,19.05,19.07,28766.0,19.07,19.08,19.05,19.07,28766.0
2015-07-07 11:05:00,19.07,19.07,19.04,19.05,26942.0,19.07,19.07,19.04,19.05,26942.0
2015-07-07 11:10:00,19.05,19.08,19.04,19.07,14281.0,19.05,19.08,19.04,19.07,14281.0
2015-07-07 11:15:00,19.06,19.07,19.06,19.07,11066.0,19.06,19.07,19.06,19.07,11066.0
2015-07-07 11:20:00,19.07,19.07,19.05,19.05,15921.0,19.07,19.07,19.05,19.05,15921.0
2015-07-07 11:25:00,19.05,19.07,19.02,19.02,28231.0,19.05,19.07,19.02,19.02,28231.0
2015-07-07 11:30:00,19.02,19.02,18.98,18.99,55759.0,19.02,19.02,18.98,18.99,55759.0
2015-07-07 11:35:00,18.99,19.0,18.97,18.99,12994.0,18.99,19.0,18.97,18.99,12994.0
2015-07-07 11:40:00,18.99,19.03,18.98,19.01,49406.0,18.99,19.03,18.98,19.01,49406.0
2015-07-07 11:45:00,19.01,19.03,19.0,19.03,24777.0,19.01,19.03,19.0,19.03,24777.0
2015-07-07 11:50:00,19.03,19.04,19.03,19.03,4515.0,19.03,19.04,19.03,19.03,4515.0
2015-07-07 11:55:00,19.04,19.11,19.04,19.06,42603.0,19.04,19.11,19.04,19.06,42603.0
2015-07-07 12:00:00,19.06,19.07,19.05,19.05,19983.0,19.06,19.07,19.05,19.05,19983.0
2015-07-07 12:05:00,19.05,19.06,19.04,19.04,15534.0,19.05,19.06,19.04,19.04,15534.0
2015-07-07 12:10:00,19.04,19.05,19.02,19.02,11604.0,19.04,19.05,19.02,19.02,11604.0
2015-07-07 12:15:00,19.02,19.04,19.02,19.02,16900.0,19.02,19.04,19.02,19.02,16900.0
2015-07-07 12:20:00,19.02,19.04,19.01,19.01,13542.0,19.02,19.04,19.01,19.01,13542.0
2015-07-07 12:25:00,19.01,19.03,19.01,19.01,14246.0,19.01,19.03,19.01,19.01,14246.0
2015-07-07 12:30:00,19.01,19.06,19.01,19.06,19771.0,19.01,19.06,19.01,19.06,19771.0
2015-07-07 12:35:00,19.07,19.08,19.05,19.06,17847.0,19.07,19.08,19.05,19.06,17847.0
2015-07-07 12:40:00,19.07,19.12,19.07,19.12,21396.0,19.07,19.12,19.07,19.12,21396.0
2015-07-07 12:45:00,19.12,19.15,19.11,19.14,14755.0,19.12,19.15,19.11,19.14,14755.0
2015-07-07 12:50:00,19.14,19.17,19.13,19.17,18455.0,19.14,19.17,19.13,19.17,18455.0
2015-07-07 12:55:00,19.17,19.18,19.15,19.18,10276.0,19.17,19.18,19.15,19.18,10276.0
2015-07-07 13:00:00,19.18,19.18,19.16,19.16,10895.0,19.18,19.18,19.16,19.16,10895.0
2015-07-07 13:05:00,19.16,19.16,19.12,19.15,15603.0,19.16,19.16,19.12,19.15,15603.0
2015-07-07 13:10:00,19.15,19.23,19.14,19.23,26423.0,19.15,19.23,19.14,19.23,26423.0
2015-07-07 13:15:00,19.23,19.23,19.19,19.2,7534.0,19.23,19.23,19.19,19.2,7534.0
2015-07-07 13:20:00,19.2,19.21,19.18,19.21,14020.0,19.2,19.21,19.18,19.21,14020.0
2015-07-07 13:25:00,19.2,19.21,19.18,19.2,8798.0,19.2,19.21,19.18,19.2,8798.0
2015-07-07 13:30:00,19.2,19.21,19.18,19.2,10610.0,19.2,19.21,19.18,19.2,10610.0
2015-07-07 13:35:00,19.2,19.21,19.19,19.21,4200.0,19.2,19.21,19.19,19.21,4200.0
2015-07-07 13:40:00,19.21,19.22,19.19,19.22,9730.0,19.21,19.22,19.19,19.22,9730.0
2015-07-07 13:45:00,19.21,19.22,19.2,19.2,5500.0,19.21,19.22,19.2,19.2,5500.0
2015-07-07 13:50:00,19.21,19.21,19.19,19.19,7687.0,19.21,19.21,19.19,19.19,7687.0
2015-07-07 13:55:00,19.18,19.19,19.18,19.19,3400.0,19.18,19.19,19.18,19.19,3400.0
2015-07-07 14:00:00,19.19,19.2,19.17,19.2,11214.0,19.19,19.2,19.17,19.2,11214.0
2015-07-07 14:05:00,19.19,19.19,19.17,19.19,13786.0,19.19,19.19,19.17,19.19,13786.0
2015-07-07 14:10:00,19.19,19.2,19.17,19.17,4573.0,19.19,19.2,19.17,19.17,4573.0
2015-07-07 14:15:00,19.18,19.18,19.14,19.15,19249.0,19.18,19.18,19.14,19.15,19249.0
2015-07-07 14:20:00,19.15,19.16,19.13,19.14,11198.0,19.15,19.16,19.13,19.14,11198.0
2015-07-07 14:25:00,19.14,19.16,19.13,19.13,10429.0,19.14,19.16,19.13,19.13,10429.0
2015-07-07 14:30:00,19.13,19.17,19.13,19.15,7458.0,19.13,19.17,19.13,19.15,7458.0
2015-07-07 14:35:00,19.15,19.16,19.14,19.16,5946.0,19.15,19.16,19.14,19.16,5946.0
2015-07-07 14:40:00,19.16,19.22,19.16,19.21,16196.0,19.16,19.22,19.16,19.21,16196.0
2015-07-07 14:45:00,19.21,19.22,19.2,19.21,6012.0,19.21,19.22,19.2,19.21,6012.0
2015-07-07 14:50:00,19.21,19.24,19.2,19.22,11400.0,19.21,19.24,19.2,19.22,11400.0
2015-07-07 14:55:00,19.22,19.29,19.22,19.29,22325.0,19.22,19.29,19.22,19.29,22325.0
2015-07-07 15:00:00,19.29,19.32,19.29,19.32,17602.0,19.29,19.32,19.29,19.32,17602.0
2015-07-07 15:05:00,19.31,19.31,19.27,19.28,11213.0,19.31,19.31,19.27,19.28,11213.0
2015-07-07 15:10:00,19.28,19.29,19.27,19.27,15942.0,19.28,19.29,19.27,19.27,15942.0
2015-07-07 15:15:00,19.27,19.3,19.27,19.29,10170.0,19.27,19.3,19.27,19.29,10170.0
2015-07-07 15:20:00,19.3,19.31,19.28,19.3,12820.0,19.3,19.31,19.28,19.3,12820.0
2015-07-07 15:25:00,19.3,19.33,19.29,19.3,18674.0,19.3,19.33,19.29,19.3,18674.0
2015-07-07 15:30:00,19.3,19.32,19.3,19.3,18026.0,19.3,19.32,19.3,19.3,18026.0
2015-07-07 15:35:00,19.3,19.31,19.28,19.29,32143.0,19.3,19.31,19.28,19.29,32143.0
2015-07-07 15:40:00,19.28,19.28,19.25,19.25,23836.0,19.28,19.28,19.25,19.25,23836.0
2015-07-07 15:45:00,19.26,19.27,19.25,19.26,22801.0,19.26,19.27,19.25,19.26,22801.0
2015-07-07 15:50:00,19.25,19.26,19.24,19.25,66267.0,19.25,19.26,19.24,19.25,66267.0
2015-07-07 15:55:00,19.26,19.28,19.24,19.28,115617.0,19.26,19.28,19.24,19.28,115617.0
2015-07-08 09:30:00,19.1,19.26,19.1,19.26,18034.0,19.1,19.26,19.1,19.26,18034.0
2015-07-08 09:35:00,19.26,19.26,19.19,19.21,8457.0,19.26,19.26,19.19,19.21,8457.0
2015-07-08 09:40:00,19.21,19.21,19.15,19.19,18133.0,19.21,19.21,19.15,19.19,18133.0
2015-07-08 09:45:00,19.19,19.19,19.12,19.12,13092.0,19.19,19.19,19.12,19.12,13092.0
2015-07-08 09:50:00,19.11,19.12,19.09,19.12,39094.0,19.11,19.12,19.09,19.12,39094.0
2015-07-08 09:55:00,19.12,19.14,19.12,19.13,11400.0,19.12,19.14,19.12,19.13,11400.0
2015-07-08 10:00:00,19.12,19.12,19.1,19.1,40900.0,19.12,19.12,19.1,19.1,40900.0
2015-07-08 10:05:00,19.1,19.12,19.1,19.12,42834.0,19.1,19.12,19.1,19.12,42834.0
2015-07-08 10:10:00,19.11,19.12,19.09,19.1,52055.0,19.11,19.12,19.09,19.1,52055.0
2015-07-08 10:15:00,19.1,19.11,19.08,19.1,29667.0,19.1,19.11,19.08,19.1,29667.0
2015-07-08 10:20:00,19.1,19.13,19.09,19.12,17380.0,19.1,19.13,19.09,19.12,17380.0
2015-07-08 10:25:00,19.13,19.15,19.12,19.14,12800.0,19.13,19.15,19.12,19.14,12800.0
2015-07-08 10:30:00,19.13,19.14,19.1,19.12,67682.0,19.13,19.14,19.1,19.12,67682.0
2015-07-08 10:35:00,19.12,19.17,19.09,19.17,41553.0,19.12,19.17,19.09,19.17,41553.0
2015-07-08 10:40:00,19.16,19.19,19.15,19.18,10986.0,19.16,19.19,19.15,19.18,10986.0
2015-07-08 10:45:00,19.17,19.19,19.17,19.19,5600.0,19.17,19.19,19.17,19.19,5600.0
2015-07-08 10:50:00,19.19,19.24,19.19,19.23,15320.0,19.19,19.24,19.19,19.23,15320.0
2015-07-08 10:55:00,19.23,19.24,19.22,19.23,9906.0,19.23,19.24,19.22,19.23,9906.0
2015-07-08 11:00:00,19.22,19.22,19.19,19.2,16702.0,19.22,19.22,19.19,19.2,16702.0
2015-07-08 11:05:00,19.19,19.2,19.17,19.17,11582.0,19.19,19.2,19.17,19.17,11582.0
2015-07-08 11:10:00,19.17,19.18,19.16,19.16,10152.0,19.17,19.18,19.16,19.16,10152.0
2015-07-08 11:15:00,19.16,19.16,19.14,19.14,10400.0,19.16,19.16,19.14,19.14,10400.0
2015-07-08 11:20:00,19.14,19.15,19.12,19.12,22845.0,19.14,19.15,19.12,19.12,22845.0
2015-07-08 11:25:00,19.11,19.12,19.1,19.11,20311.0,19.11,19.12,19.1,19.11,20311.0
2015-07-08 11:30:00,19.11,19.14,19.1,19.13,23985.0,19.11,19.14,19.1,19.13,23985.0
2015-07-08 11:35:00,19.12,19.13,19.1,19.11,12218.0,19.12,19.13,19.1,19.11,12218.0
2015-07-08 11:40:00,19.11,19.12,19.09,19.11,69080.0,19.11,19.12,19.09,19.11,69080.0
2015-07-08 11:45:00,19.11,19.12,19.1,19.1,15144.0,19.11,19.12,19.1,19.1,15144.0
2015-07-08 11:50:00,19.1,19.11,19.09,19.11,31616.0,19.1,19.11,19.09,19.11,31616.0
2015-07-08 11:55:00,19.11,19.12,19.09,19.12,28226.0,19.11,19.12,19.09,19.12,28226.0
2015-07-08 12:00:00,19.11,19.15,19.11,19.15,10341.0,19.11,19.15,19.11,19.15,10341.0
2015-07-08 12:05:00,19.15,19.16,19.14,19.16,6100.0,19.15,19.16,19.14,19.16,6100.0
2015-07-08 12:10:00,19.16,19.16,19.14,19.16,9215.0,19.16,19.16,19.14,19.16,9215.0
2015-07-08 12:15:00,19.16,19.16,19.13,19.15,25364.0,19.16,19.16,19.13,19.15,25364.0
2015-07-08 12:20:00,19.15,19.16,19.12,19.12,88382.0,19.15,19.16,19.12,19.12,88382.0
2015-07-08 12:25:00,19.12,19.14,19.12,19.14,12105.0,19.12,19.14,19.12,19.14,12105.0
2015-07-08 12:30:00,19.14,19.14,19.11,19.11,11170.0,19.14,19.14,19.11,19.11,11170.0
2015-07-08 12:35:00,19.12,19.13,19.1,19.11,31557.0,19.12,19.13,19.1,19.11,31557.0
2015-07-08 12:40:00,19.1,19.11,19.1,19.11,35406.0,19.1,19.11,19.1,19.11,35406.0
2015-07-08 12:45:00,19.1,19.13,19.09,19.13,86015.0,19.1,19.13,19.09,19.13,86015.0
2015-07-08 12:50:00,19.12,19.13,19.11,19.13,7898.0,19.12,19.13,19.11,19.13,7898.0
2015-07-08 12:55:00,19.12,19.18,19.12,19.18,7897.0,19.12,19.18,19.12,19.18,7897.0
2015-07-08 13:00:00,19.17,19.18,19.11,19.11,32533.0,19.17,19.18,19.11,19.11,32533.0
2015-07-08 13:05:00,19.11,19.14,19.11,19.14,6900.0,19.11,19.14,19.11,19.14,6900.0
2015-07-08 13:10:00,19.14,19.16,19.13,19.16,37432.0,19.14,19.16,19.13,19.16,37432.0
2015-07-08 13:15:00,19.16,19.16,19.14,19.16,7429.0,19.16,19.16,19.14,19.16,7429.0
2015-07-08 13:20:00,19.15,19.16,19.12,19.14,19213.0,19.15,19.16,19.12,19.14,19213.0
2015-07-08 13:25:00,19.14,19.18,19.13,19.18,9290.0,19.14,19.18,19.13,19.18,9290.0
2015-07-08 13:30:00,19.18,19.19,19.16,19.16,7290.0,19.18,19.19,19.16,19.16,7290.0
2015-07-08 13:35:00,19.17,19.2,19.17,19.18,17570.0,19.17,19.2,19.17,19.18,17570.0
2015-07-08 13:40:00,19.18,19.21,19.18,19.21,5998.0,19.18,19.21,19.18,19.21,5998.0
2015-07-08 13:45:00,19.21,19.22,19.2,19.21,7395.0,19.21,19.22,19.2,19.21,7395.0
2015-07-08 13:50:00,19.22,19.22,19.18,19.19,41107.0,19.22,19.22,19.18,19.19,41107.0
2015-07-08 13:55:00,19.2,19.21,19.19,19.21,6300.0,19.2,19.21,19.19,19.21,6300.0
2015-07-08 14:00:00,19.21,19.22,19.18,19.19,22167.0,19.21,19.22,19.18,19.19,22167.0
2015-07-08 14:05:00,19.18,19.2,19.16,19.18,15154.0,19.18,19.2,19.16,19.18,15154.0
2015-07-08 14:10:00,19.17,19.19,19.17,19.19,5200.0,19.17,19.19,19.17,19.19,5200.0
2015-07-08 14:15:00,19.19,19.2,19.15,19.16,25345.0,19.19,19.2,19.15,19.16,25345.0
2015-07-08 14:20:00,19.15,19.18,19.15,19.18,6877.0,19.15,19.18,19.15,19.18,6877.0
2015-07-08 14:25:00,19.17,19.17,19.14,19.15,8157.0,19.17,19.17,19.14,19.15,8157.0
2015-07-08 14:30:00,19.14,19.14,19.12,19.12,12875.0,19.14,19.14,19.12,19.12,12875.0
2015-07-08 14:35:00,19.12,19.13,19.11,19.13,11308.0,19.12,19.13,19.11,19.13,11308.0
2015-07-08 14:40:00,19.13,19.13,19.11,19.12,23625.0,19.13,19.13,19.11,19.12,23625.0
2015-07-08 14:45:00,19.12,19.12,19.08,19.1,203740.0,19.12,19.12,19.08,19.1,203740.0
2015-07-08 14:50:00,19.1,19.12,19.1,19.12,13987.0,19.1,19.12,19.1,19.12,13987.0
2015-07-08 14:55:00,19.11,19.16,19.11,19.13,20258.0,19.11,19.16,19.11,19.13,20258.0
2015-07-08 15:00:00,19.14,19.16,19.13,19.14,22764.0,19.14,19.16,19.13,19.14,22764.0
2015-07-08 15:05:00,19.14,19.15,19.12,19.15,14745.0,19.14,19.15,19.12,19.15,14745.0
2015-07-08 15:10:00,19.15,19.18,19.14,19.17,16165.0,19.15,19.18,19.14,19.17,16165.0
2015-07-08 15:15:00,19.18,19.18,19.16,19.16,23224.0,19.18,19.18,19.16,19.16,23224.0
2015-07-08 15:20:00,19.17,19.18,19.15,19.16,14329.0,19.17,19.18,19.15,19.16,14329.0
2015-07-08 15:25:00,19.17,19.18,19.15,19.16,24098.0,19.17,19.18,19.15,19.16,24098.0
2015-07-08 15:30:00,19.16,19.21,19.16,19.18,53456.0,19.16,19.21,19.16,19.18,53456.0
2015-07-08 15:35:00,19.19,19.19,19.16,19.18,44900.0,19.19,19.19,19.16,19.18,44900.0
2015-07-08 15:40:00,19.18,19.23,19.18,19.21,42983.0,19.18,19.23,19.18,19.21,42983.0
2015-07-08 15:45:00,19.2,19.2,19.17,19.19,19229.0,19.2,19.2,19.17,19.19,19229.0
2015-07-08 15:50:00,19.19,19.22,19.18,19.21,79362.0,19.19,19.22,19.18,19.21,79362.0
2015-07-08 15:55:00,19.21,19.22,19.2,19.22,171853.0,19.21,19.22,19.2,19.22,171853.0
2015-07-09 09:30:00,19.43,19.43,19.12,19.42,16760.0,19.43,19.43,19.12,19.42,16760.0
2015-07-09 09:35:00,19.43,19.48,19.42,19.47,15879.0,19.43,19.48,19.42,19.47,15879.0
2015-07-09 09:40:00,19.47,19.47,19.41,19.41,32547.0,19.47,19.47,19.41,19.41,32547.0
2015-07-09 09:45:00,19.4,19.42,19.37,19.38,24338.0,19.4,19.42,19.37,19.38,24338.0
2015-07-09 09:50:00,19.39,19.39,19.34,19.34,39543.0,19.39,19.39,19.34,19.34,39543.0
2015-07-09 09:55:00,19.34,19.37,19.34,19.37,32613.0,19.34,19.37,19.34,19.37,32613.0
2015-07-09 10:00:00,19.36,19.37,19.32,19.36,30814.0,19.36,19.37,19.32,19.36,30814.0
2015-07-09 10:05:00,19.35,19.36,19.35,19.36,11470.0,19.35,19.36,19.35,19.36,11470.0
2015-07-09 10:10:00,19.36,19.44,19.35,19.44,50806.0,19.36,19.44,19.35,19.44,50806.0
2015-07-09 10:15:00,19.45,19.48,19.42,19.43,74461.0,19.45,19.48,19.42,19.43,74461.0
2015-07-09 10:20:00,19.43,19.43,19.41,19.43,20491.0,19.43,19.43,19.41,19.43,20491.0
2015-07-09 10:25:00,19.42,19.43,19.33,19.33,40282.0,19.42,19.43,19.33,19.33,40282.0
2015-07-09 10:30:00,19.33,19.37,19.32,19.35,21403.0,19.33,19.37,19.32,19.35,21403.0
2015-07-09 10:35:00,19.35,19.36,19.33,19.35,24794.0,19.35,19.36,19.33,19.35,24794.0
2015-07-09 10:40:00,19.34,19.4,19.34,19.4,39580.0,19.34,19.4,19.34,19.4,39580.0
2015-07-09 10:45:00,19.39,19.43,19.39,19.43,24045.0,19.39,19.43,19.39,19.43,24045.0
2015-07-09 10:50:00,19.43,19.45,19.42,19.44,20099.0,19.43,19.45,19.42,19.44,20099.0
2015-07-09 10:55:00,19.45,19.49,19.45,19.49,16759.0,19.45,19.49,19.45,19.49,16759.0
2015-07-09 11:00:00,19.48,19.51,19.47,19.51,48109.0,19.48,19.51,19.47,19.51,48109.0
2015-07-09 11:05:00,19.51,19.56,19.5,19.55,76219.0,19.51,19.56,19.5,19.55,76219.0
2015-07-09 11:10:00,19.55,19.57,19.55,19.55,35646.0,19.55,19.57,19.55,19.55,35646.0
2015-07-09 11:15:00,19.55,19.57,19.55,19.56,44245.0,19.55,19.57,19.55,19.56,44245.0
2015-07-09 11:20:00,19.56,19.57,19.54,19.55,99005.0,19.56,19.57,19.54,19.55,99005.0
2015-07-09 11:25:00,19.55,19.56,19.54,19.56,59867.0,19.55,19.56,19.54,19.56,59867.0
2015-07-09 11:30:00,19.56,19.58,19.54,19.54,102376.0,19.56,19.58,19.54,19.54,102376.0
2015-07-09 11:35:00,19.54,19.56,19.52,19.54,321937.0,19.54,19.56,19.52,19.54,321937.0
2015-07-09 11:40:00,19.54,19.55,19.54,19.54,8814.0,19.54,19.55,19.54,19.54,8814.0
2015-07-09 11:45:00,19.54,19.6,19.54,19.6,76288.0,19.54,19.6,19.54,19.6,76288.0
2015-07-09 11:50:00,19.59,19.6,19.57,19.6,18799.0,19.59,19.6,19.57,19.6,18799.0
2015-07-09 11:55:00,19.6,19.61,19.55,19.55,22825.0,19.6,19.61,19.55,19.55,22825.0
2015-07-09 12:00:00,19.54,19.55,19.53,19.54,33812.0,19.54,19.55,19.53,19.54,33812.0
2015-07-09 12:05:00,19.53,19.54,19.52,19.54,23075.0,19.53,19.54,19.52,19.54,23075.0
2015-07-09 12:10:00,19.53,19.53,19.51,19.52,7300.0,19.53,19.53,19.51,19.52,7300.0
2015-07-09 12:15:00,19.51,19.54,19.5,19.51,24200.0,19.51,19.54,19.5,19.51,24200.0
2015-07-09 12:20:00,19.5,19.51,19.48,19.48,8393.0,19.5,19.51,19.48,19.48,8393.0
2015-07-09 12:25:00,19.48,19.49,19.48,19.48,3655.0,19.48,19.49,19.48,19.48,3655.0
2015-07-09 12:30:00,19.48,19.5,19.48,19.48,31432.0,19.48,19.5,19.48,19.48,31432.0
2015-07-09 12:35:00,19.48,19.48,19.43,19.43,25300.0,19.48,19.48,19.43,19.43,25300.0
2015-07-09 12:40:00,19.43,19.44,19.43,19.43,12287.0,19.43,19.44,19.43,19.43,12287.0
2015-07-09 12:45:00,19.43,19.46,19.43,19.44,26682.0,19.43,19.46,19.43,19.44,26682.0
2015-07-09 12:50:00,19.44,19.47,19.43,19.46,9576.0,19.44,19.47,19.43,19.46,9576.0
2015-07-09 12:55:00,19.47,19.48,19.46,19.47,9300.0,19.47,19.48,19.46,19.47,9300.0
2015-07-09 13:00:00,19.46,19.48,19.46,19.48,17000.0,19.46,19.48,19.46,19.48,17000.0
2015-07-09 13:05:00,19.48,19.48,19.45,19.46,48120.0,19.48,19.48,19.45,19.46,48120.0
2015-07-09 13:10:00,19.46,19.47,19.43,19.44,34422.0,19.46,19.47,19.43,19.44,34422.0
2015-07-09 13:15:00,19.44,19.45,19.43,19.43,8400.0,19.44,19.45,19.43,19.43,8400.0
2015-07-09 13:20:00,19.44,19.44,19.4,19.42,13236.0,19.44,19.44,19.4,19.42,13236.0
2015-07-09 13:25:00,19.42,19.43,19.41,19.42,7035.0,19.42,19.43,19.41,19.42,7035.0
2015-07-09 13:30:00,19.43,19.45,19.42,19.43,11600.0,19.43,19.45,19.42,19.43,11600.0
2015-07-09 13:35:00,19.44,19.45,19.43,19.44,9392.0,19.44,19.45,19.43,19.44,9392.0
2015-07-09 13:40:00,19.45,19.45,19.43,19.43,8107.0,19.45,19.45,19.43,19.43,8107.0
2015-07-09 13:45:00,19.44,19.45,19.43,19.45,7947.0,19.44,19.45,19.43,19.45,7947.0
2015-07-09 13:50:00,19.44,19.44,19.42,19.42,13210.0,19.44,19.44,19.42,19.42,13210.0
2015-07-09 13:55:00,19.42,19.45,19.42,19.45,18187.0,19.42,19.45,19.42,19.45,18187.0
2015-07-09 14:00:00,19.45,19.46,19.44,19.46,4300.0,19.45,19.46,19.44,19.46,4300.0
2015-07-09 14:05:00,19.46,19.46,19.43,19.44,20105.0,19.46,19.46,19.43,19.44,20105.0
2015-07-09 14:10:00,19.45,19.45,19.42,19.43,27873.0,19.45,19.45,19.42,19.43,27873.0
2015-07-09 14:15:00,19.43,19.45,19.42,19.44,70794.0,19.43,19.45,19.42,19.44,70794.0
2015-07-09 14:20:00,19.44,19.45,19.43,19.44,8500.0,19.44,19.45,19.43,19.44,8500.0
2015-07-09 14:25:00,19.44,19.44,19.42,19.42,10428.0,19.44,19.44,19.42,19.42,10428.0
2015-07-09 14:30:00,19.43,19.43,19.4,19.41,15062.0,19.43,19.43,19.4,19.41,15062.0
2015-07-09 14:35:00,19.41,19.45,19.41,19.44,20814.0,19.41,19.45,19.41,19.44,20814.0
2015-07-09 14:40:00,19.44,19.45,19.42,19.45,14482.0,19.44,19.45,19.42,19.45,14482.0
2015-07-09 14:45:00,19.44,19.46,19.43,19.45,36541.0,19.44,19.46,19.43,19.45,36541.0
2015-07-09 14:50:00,19.45,19.47,19.45,19.46,18434.0,19.45,19.47,19.45,19.46,18434.0
2015-07-09 14:55:00,19.45,19.48,19.45,19.48,20535.0,19.45,19.48,19.45,19.48,20535.0
2015-07-09 15:00:00,19.48,19.49,19.47,19.49,10840.0,19.48,19.49,19.47,19.49,10840.0
2015-07-09 15:05:00,19.49,19.49,19.47,19.48,30635.0,19.49,19.49,19.47,19.48,30635.0
2015-07-09 15:10:00,19.48,19.52,19.48,19.51,66748.0,19.48,19.52,19.48,19.51,66748.0
2015-07-09 15:15:00,19.5,19.51,19.48,19.51,41860.0,19.5,19.51,19.48,19.51,41860.0
2015-07-09 15:20:00,19.51,19.51,19.48,19.48,17154.0,19.51,19.51,19.48,19.48,17154.0
2015-07-09 15:25:00,19.48,19.49,19.46,19.46,18200.0,19.48,19.49,19.46,19.46,18200.0
2015-07-09 15:30:00,19.46,19.47,19.45,19.46,22106.0,19.46,19.47,19.45,19.46,22106.0
2015-07-09 15:35:00,19.46,19.46,19.44,19.44,29422.0,19.46,19.46,19.44,19.44,29422.0
2015-07-09 15:40:00,19.44,19.5,19.44,19.48,88191.0,19.44,19.5,19.44,19.48,88191.0
2015-07-09 15:45:00,19.48,19.53,19.47,19.53,197627.0,19.48,19.53,19.47,19.53,197627.0
2015-07-09 15:50:00,19.53,19.53,19.49,19.5,118179.0,19.53,19.53,19.49,19.5,118179.0
2015-07-09 15:55:00,19.5,19.52,19.45,19.46,157695.0,19.5,19.52,19.45,19.46,157695.0
2015-07-10 09:30:00,19.59,19.59,19.45,19.56,20855.0,19.59,19.59,19.45,19.56,20855.0
2015-07-10 09:35:00,19.58,19.6,19.55,19.6,19399.0,19.58,19.6,19.55,19.6,19399.0
2015-07-10 09:40:00,19.59,19.61,19.58,19.6,56861.0,19.59,19.61,19.58,19.6,56861.0
2015-07-10 09:45:00,19.6,19.62,19.59,19.6,41622.0,19.6,19.62,19.59,19.6,41622.0
2015-07-10 09:50:00,19.6,19.63,19.6,19.6,13803.0,19.6,19.63,19.6,19.6,13803.0
2015-07-10 09:55:00,19.6,19.62,19.59,19.6,135192.0,19.6,19.62,19.59,19.6,135192.0
2015-07-10 10:00:00,19.6,19.62,19.59,19.62,119746.0,19.6,19.62,19.59,19.62,119746.0
2015-07-10 10:05:00,19.61,19.63,19.6,19.61,10445.0,19.61,19.63,19.6,19.61,10445.0
2015-07-10 10:10:00,19.6,19.63,19.59,19.62,58063.0,19.6,19.63,19.59,19.62,58063.0
2015-07-10 10:15:00,19.61,19.62,19.6,19.61,31031.0,19.61,19.62,19.6,19.61,31031.0
2015-07-10 10:20:00,19.61,19.62,19.59,19.6,43070.0,19.61,19.62,19.59,19.6,43070.0
2015-07-10 10:25:00,19.6,19.62,19.59,19.6,55717.0,19.6,19.62,19.59,19.6,55717.0
2015-07-10 10:30:00,19.6,19.62,19.6,19.62,23475.0,19.6,19.62,19.6,19.62,23475.0
2015-07-10 10:35:00,19.62,19.62,19.6,19.6,24382.0,19.62,19.62,19.6,19.6,24382.0
2015-07-10 10:40:00,19.6,19.61,19.59,19.6,90739.0,19.6,19.61,19.59,19.6,90739.0
2015-07-10 10:45:00,19.6,19.61,19.57,19.6,83859.0,19.6,19.61,19.57,19.6,83859.0
2015-07-10 10:50:00,19.61,19.63,19.6,19.62,8958.0,19.61,19.63,19.6,19.62,8958.0
2015-07-10 10:55:00,19.62,19.67,19.62,19.65,8048.0,19.62,19.67,19.62,19.65,8048.0
2015-07-10 11:00:00,19.66,19.68,19.65,19.66,10802.0,19.66,19.68,19.65,19.66,10802.0
2015-07-10 11:05:00,19.67,19.68,19.66,19.68,4090.0,19.67,19.68,19.66,19.68,4090.0
2015-07-10 11:10:00,19.68,19.69,19.67,19.68,9257.0,19.68,19.69,19.67,19.68,9257.0
2015-07-10 11:15:00,19.67,19.69,19.67,19.68,7869.0,19.67,19.69,19.67,19.68,7869.0
2015-07-10 11:20:00,19.69,19.71,19.68,19.7,21100.0,19.69,19.71,19.68,19.7,21100.0
2015-07-10 11:25:00,19.71,19.72,19.69,19.7,18381.0,19.71,19.72,19.69,19.7,18381.0
2015-07-10 11:30:00,19.7,19.71,19.66,19.67,16900.0,19.7,19.71,19.66,19.67,16900.0
2015-07-10 11:35:00,19.67,19.68,19.64,19.65,8860.0,19.67,19.68,19.64,19.65,8860.0
2015-07-10 11:40:00,19.65,19.65,19.63,19.64,7750.0,19.65,19.65,19.63,19.64,7750.0
2015-07-10 11:45:00,19.65,19.67,19.64,19.65,7877.0,19.65,19.67,19.64,19.65,7877.0
2015-07-10 11:50:00,19.65,19.65,19.62,19.65,38153.0,19.65,19.65,19.62,19.65,38153.0
2015-07-10 11:55:00,19.65,19.65,19.62,19.63,39467.0,19.65,19.65,19.62,19.63,39467.0
2015-07-10 12:00:00,19.62,19.62,19.6,19.6,6400.0,19.62,19.62,19.6,19.6,6400.0
2015-07-10 12:05:00,19.61,19.63,19.6,19.62,6263.0,19.61,19.63,19.6,19.62,6263.0
2015-07-10 12:10:00,19.62,19.63,19.62,19.63,12743.0,19.62,19.63,19.62,19.63,12743.0
2015-07-10 12:15:00,19.63,19.63,19.59,19.6,18646.0,19.63,19.63,19.59,19.6,18646.0
2015-07-10 12:20:00,19.6,19.61,19.59,19.6,14814.0,19.6,19.61,19.59,19.6,14814.0
2015-07-10 12:25:00,19.6,19.61,19.59,19.61,12565.0,19.6,19.61,19.59,19.61,12565.0
2015-07-10 12:30:00,19.61,19.62,19.59,19.59,20840.0,19.61,19.62,19.59,19.59,20840.0
2015-07-10 12:35:00,19.59,19.61,19.58,19.6,10457.0,19.59,19.61,19.58,19.6,10457.0
2015-07-10 12:40:00,19.6,19.61,19.6,19.6,2000.0,19.6,19.61,19.6,19.6,2000.0
2015-07-10 12:45:00,19.6,19.62,19.59,19.61,11722.0,19.6,19.62,19.59,19.61,11722.0
2015-07-10 12:50:00,19.62,19.63,19.59,19.61,9268.0,19.62,19.63,19.59,19.61,9268.0
2015-07-10 12:55:00,19.61,19.63,19.6,19.62,7175.0,19.61,19.63,19.6,19.62,7175.0
2015-07-10 13:00:00,19.62,19.63,19.6,19.61,14700.0,19.62,19.63,19.6,19.61,14700.0
2015-07-10 13:05:00,19.6,19.63,19.6,19.6,7858.0,19.6,19.63,19.6,19.6,7858.0
2015-07-10 13:10:00,19.6,19.61,19.59,19.61,13951.0,19.6,19.61,19.59,19.61,13951.0
2015-07-10 13:15:00,19.6,19.6,19.56,19.57,9300.0,19.6,19.6,19.56,19.57,9300.0
2015-07-10 13:20:00,19.57,19.58,19.55,19.55,8965.0,19.57,19.58,19.55,19.55,8965.0
2015-07-10 13:25:00,19.55,19.61,19.55,19.6,21492.0,19.55,19.61,19.55,19.6,21492.0
2015-07-10 13:30:00,19.61,19.61,19.57,19.58,17206.0,19.61,19.61,19.57,19.58,17206.0
2015-07-10 13:35:00,19.58,19.59,19.57,19.57,1900.0,19.58,19.59,19.57,19.57,1900.0
2015-07-10 13:40:00,19.57,19.59,19.56,19.58,14456.0,19.57,19.59,19.56,19.58,14456.0
2015-07-10 13:45:00,19.58,19.58,19.54,19.55,11909.0,19.58,19.58,19.54,19.55,11909.0
2015-07-10 13:50:00,19.55,19.56,19.54,19.56,3000.0,19.55,19.56,19.54,19.56,3000.0
2015-07-10 13:55:00,19.56,19.56,19.54,19.55,3475.0,19.56,19.56,19.54,19.55,3475.0
2015-07-10 14:00:00,19.55,19.56,19.54,19.56,6800.0,19.55,19.56,19.54,19.56,6800.0
2015-07-10 14:05:00,19.55,19.56,19.53,19.54,12160.0,19.55,19.56,19.53,19.54,12160.0
2015-07-10 14:10:00,19.53,19.54,19.52,19.53,8458.0,19.53,19.54,19.52,19.53,8458.0
2015-07-10 14:15:00,19.53,19.53,19.52,19.53,4000.0,19.53,19.53,19.52,19.53,4000.0
2015-07-10 14:20:00,19.53,19.54,19.52,19.52,10100.0,19.53,19.54,19.52,19.52,10100.0
2015-07-10 14:25:00,19.52,19.53,19.51,19.52,9840.0,19.52,19.53,19.51,19.52,9840.0
2015-07-10 14:30:00,19.52,19.53,19.52,19.53,2300.0,19.52,19.53,19.52,19.53,2300.0
2015-07-10 14:35:00,19.52,19.52,19.51,19.52,8500.0,19.52,19.52,19.51,19.52,8500.0
2015-07-10 14:40:00,19.52,19.53,19.52,19.53,1000.0,19.52,19.53,19.52,19.53,1000.0
2015-07-10 14:45:00,19.53,19.53,19.52,19.53,2334.0,19.53,19.53,19.52,19.53,2334.0
2015-07-10 14:50:00,19.53,19.54,19.52,19.53,7963.0,19.53,19.54,19.52,19.53,7963.0
2015-07-10 14:55:00,19.54,19.54,19.52,19.53,12756.0,19.54,19.54,19.52,19.53,12756.0
2015-07-10 15:00:00,19.53,19.54,19.53,19.53,4460.0,19.53,19.54,19.53,19.53,4460.0
2015-07-10 15:05:00,19.54,19.55,19.53,19.55,4600.0,19.54,19.55,19.53,19.55,4600.0
2015-07-10 15:10:00,19.55,19.57,19.55,19.56,29643.0,19.55,19.57,19.55,19.56,29643.0
2015-07-10 15:15:00,19.57,19.58,19.56,19.57,5900.0,19.57,19.58,19.56,19.57,5900.0
2015-07-10 15:20:00,19.58,19.58,19.57,19.57,1900.0,19.58,19.58,19.57,19.57,1900.0
2015-07-10 15:25:00,19.57,19.59,19.56,19.58,48792.0,19.57,19.59,19.56,19.58,48792.0
2015-07-10 15:30:00,19.59,19.59,19.57,19.57,13421.0,19.59,19.59,19.57,19.57,13421.0
2015-07-10 15:35:00,19.58,19.59,19.57,19.59,8691.0,19.58,19.59,19.57,19.59,8691.0
2015-07-10 15:40:00,19.59,19.6,19.58,19.6,28982.0,19.59,19.6,19.58,19.6,28982.0
2015-07-10 15:45:00,19.59,19.6,19.58,19.59,19142.0,19.59,19.6,19.58,19.59,19142.0
2015-07-10 15:50:00,19.59,19.6,19.58,19.58,44507.0,19.59,19.6,19.58,19.58,44507.0
2015-07-10 15:55:00,19.58,19.62,19.58,19.59,129879.0,19.58,19.62,19.58,19.59,129879.0
2015-07-13 09:30:00,19.72,19.72,19.6,19.71,17125.0,19.72,19.72,19.6,19.71,17125.0
2015-07-13 09:35:00,19.71,19.73,19.63,19.63,121980.0,19.71,19.73,19.63,19.63,121980.0
2015-07-13 09:40:00,19.63,19.71,19.62,19.71,36647.0,19.63,19.71,19.62,19.71,36647.0
2015-07-13 09:45:00,19.71,19.72,19.69,19.71,24300.0,19.71,19.72,19.69,19.71,24300.0
2015-07-13 09:50:00,19.72,19.73,19.7,19.72,11113.0,19.72,19.73,19.7,19.72,11113.0
2015-07-13 09:55:00,19.72,19.73,19.71,19.73,2698.0,19.72,19.73,19.71,19.73,2698.0
2015-07-13 10:00:00,19.73,19.74,19.7,19.7,22544.0,19.73,19.74,19.7,19.7,22544.0
2015-07-13 10:05:00,19.71,19.72,19.7,19.71,102480.0,19.71,19.72,19.7,19.71,102480.0
2015-07-13 10:10:00,19.71,19.71,19.7,19.71,15100.0,19.71,19.71,19.7,19.71,15100.0
2015-07-13 10:15:00,19.72,19.72,19.7,19.7,16476.0,19.72,19.72,19.7,19.7,16476.0
2015-07-13 10:20:00,19.71,19.72,19.7,19.7,35759.0,19.71,19.72,19.7,19.7,35759.0
2015-07-13 10:25:00,19.7,19.71,19.7,19.71,2905.0,19.7,19.71,19.7,19.71,2905.0
2015-07-13 10:30:00,19.7,19.72,19.7,19.71,40543.0,19.7,19.72,19.7,19.71,40543.0
2015-07-13 10:35:00,19.71,19.72,19.7,19.71,19840.0,19.71,19.72,19.7,19.71,19840.0
2015-07-13 10:40:00,19.71,19.72,19.7,19.71,63272.0,19.71,19.72,19.7,19.71,63272.0
2015-07-13 10:45:00,19.71,19.72,19.7,19.71,15031.0,19.71,19.72,19.7,19.71,15031.0
2015-07-13 10:50:00,19.7,19.71,19.7,19.71,56540.0,19.7,19.71,19.7,19.71,56540.0
2015-07-13 10:55:00,19.71,19.72,19.7,19.71,16560.0,19.71,19.72,19.7,19.71,16560.0
2015-07-13 11:00:00,19.71,19.72,19.7,19.71,12922.0,19.71,19.72,19.7,19.71,12922.0
2015-07-13 11:05:00,19.71,19.71,19.7,19.7,9692.0,19.71,19.71,19.7,19.7,9692.0
2015-07-13 11:10:00,19.71,19.72,19.69,19.69,19775.0,19.71,19.72,19.69,19.69,19775.0
2015-07-13 11:15:00,19.7,19.7,19.69,19.7,5099.0,19.7,19.7,19.69,19.7,5099.0
2015-07-13 11:20:00,19.7,19.7,19.69,19.69,5850.0,19.7,19.7,19.69,19.69,5850.0
2015-07-13 11:25:00,19.7,19.7,19.69,19.7,5700.0,19.7,19.7,19.69,19.7,5700.0
2015-07-13 11:30:00,19.7,19.7,19.69,19.69,2100.0,19.7,19.7,19.69,19.69,2100.0
2015-07-13 11:35:00,19.7,19.7,19.68,19.69,17164.0,19.7,19.7,19.68,19.69,17164.0
2015-07-13 11:40:00,19.69,19.69,19.67,19.69,28429.0,19.69,19.69,19.67,19.69,28429.0
2015-07-13 11:45:00,19.68,19.71,19.68,19.71,20700.0,19.68,19.71,19.68,19.71,20700.0
2015-07-13 11:50:00,19.71,19.72,19.69,19.71,27423.0,19.71,19.72,19.69,19.71,27423.0
2015-07-13 11:55:00,19.71,19.73,19.71,19.73,22031.0,19.71,19.73,19.71,19.73,22031.0
2015-07-13 12:00:00,19.73,19.74,19.72,19.73,10036.0,19.73,19.74,19.72,19.73,10036.0
2015-07-13 12:05:00,19.73,19.75,19.73,19.75,6208.0,19.73,19.75,19.73,19.75,6208.0
2015-07-13 12:10:00,19.75,19.76,19.74,19.74,4243.0,19.75,19.76,19.74,19.74,4243.0
2015-07-13 12:15:00,19.74,19.74,19.73,19.73,1400.0,19.74,19.74,19.73,19.73,1400.0
2015-07-13 12:20:00,19.73,19.73,19.72,19.72,700.0,19.73,19.73,19.72,19.72,700.0
2015-07-13 12:25:00,19.73,19.75,19.72,19.74,19172.0,19.73,19.75,19.72,19.74,19172.0
2015-07-13 12:30:00,19.74,19.74,19.73,19.73,1300.0,19.74,19.74,19.73,19.73,1300.0
2015-07-13 12:35:00,19.73,19.74,19.73,19.74,1528.0,19.73,19.74,19.73,19.74,1528.0
2015-07-13 12:40:00,19.73,19.75,19.72,19.74,19582.0,19.73,19.75,19.72,19.74,19582.0
2015-07-13 12:45:00,19.74,19.74,19.72,19.72,4795.0,19.74,19.74,19.72,19.72,4795.0
2015-07-13 12:50:00,19.72,19.72,19.71,19.71,8408.0,19.72,19.72,19.71,19.71,8408.0
2015-07-13 12:55:00,19.72,19.72,19.71,19.71,1300.0,19.72,19.72,19.71,19.71,1300.0
2015-07-13 13:00:00,19.71,19.74,19.71,19.73,31227.0,19.71,19.74,19.71,19.73,31227.0
2015-07-13 13:05:00,19.73,19.74,19.73,19.74,1830.0,19.73,19.74,19.73,19.74,1830.0
2015-07-13 13:10:00,19.74,19.74,19.72,19.72,10231.0,19.74,19.74,19.72,19.72,10231.0
2015-07-13 13:15:00,19.72,19.73,19.72,19.72,1000.0,19.72,19.73,19.72,19.72,1000.0
2015-07-13 13:20:00,19.72,19.73,19.72,19.73,1100.0,19.72,19.73,19.72,19.73,1100.0
2015-07-13 13:25:00,19.73,19.73,19.72,19.73,3300.0,19.73,19.73,19.72,19.73,3300.0
2015-07-13 13:30:00,19.73,19.74,19.72,19.73,9891.0,19.73,19.74,19.72,19.73,9891.0
2015-07-13 13:35:00,19.74,19.76,19.73,19.76,35177.0,19.74,19.76,19.73,19.76,35177.0
2015-07-13 13:40:00,19.76,19.76,19.75,19.76,3391.0,19.76,19.76,19.75,19.76,3391.0
2015-07-13 13:45:00,19.76,19.76,19.75,19.76,1700.0,19.76,19.76,19.75,19.76,1700.0
2015-07-13 13:50:00,19.75,19.76,19.73,19.73,12480.0,19.75,19.76,19.73,19.73,12480.0
2015-07-13 13:55:00,19.73,19.74,19.73,19.73,2000.0,19.73,19.74,19.73,19.73,2000.0
2015-07-13 14:00:00,19.73,19.74,19.73,19.73,2060.0,19.73,19.74,19.73,19.73,2060.0
2015-07-13 14:05:00,19.73,19.74,19.71,19.72,10150.0,19.73,19.74,19.71,19.72,10150.0
2015-07-13 14:10:00,19.72,19.72,19.71,19.71,8944.0,19.72,19.72,19.71,19.71,8944.0
2015-07-13 14:15:00,19.72,19.73,19.71,19.72,20962.0,19.72,19.73,19.71,19.72,20962.0
2015-07-13 14:20:00,19.73,19.74,19.73,19.74,5797.0,19.73,19.74,19.73,19.74,5797.0
2015-07-13 14:25:00,19.74,19.76,19.73,19.74,16918.0,19.74,19.76,19.73,19.74,16918.0
2015-07-13 14:30:00,19.75,19.75,19.73,19.73,3100.0,19.75,19.75,19.73,19.73,3100.0
2015-07-13 14:35:00,19.73,19.75,19.73,19.74,12500.0,19.73,19.75,19.73,19.74,12500.0
2015-07-13 14:40:00,19.75,19.76,19.74,19.76,5800.0,19.75,19.76,19.74,19.76,5800.0
2015-07-13 14:45:00,19.76,19.76,19.75,19.76,5900.0,19.76,19.76,19.75,19.76,5900.0
2015-07-13 14:50:00,19.76,19.76,19.75,19.76,3550.0,19.76,19.76,19.75,19.76,3550.0
2015-07-13 14:55:00,19.76,19.78,19.75,19.78,24216.0,19.76,19.78,19.75,19.78,24216.0
2015-07-13 15:00:00,19.78,19.78,19.77,19.78,8595.0,19.78,19.78,19.77,19.78,8595.0
2015-07-13 15:05:00,19.78,19.78,19.76,19.77,30855.0,19.78,19.78,19.76,19.77,30855.0
2015-07-13 15:10:00,19.78,19.8,19.77,19.8,15012.0,19.78,19.8,19.77,19.8,15012.0
2015-07-13 15:15:00,19.8,19.8,19.79,19.8,6396.0,19.8,19.8,19.79,19.8,6396.0
2015-07-13 15:20:00,19.8,19.8,19.79,19.79,8040.0,19.8,19.8,19.79,19.79,8040.0
2015-07-13 15:25:00,19.79,19.8,19.79,19.79,63192.0,19.79,19.8,19.79,19.79,63192.0
2015-07-13 15:30:00,19.8,19.8,19.77,19.78,32000.0,19.8,19.8,19.77,19.78,32000.0
2015-07-13 15:35:00,19.78,19.79,19.78,19.79,22345.0,19.78,19.79,19.78,19.79,22345.0
2015-07-13 15:40:00,19.79,19.8,19.78,19.79,22392.0,19.79,19.8,19.78,19.79,22392.0
2015-07-13 15:45:00,19.8,19.82,19.79,19.81,81030.0,19.8,19.82,19.79,19.81,81030.0
2015-07-13 15:50:00,19.82,19.82,19.79,19.79,103912.0,19.82,19.82,19.79,19.79,103912.0
2015-07-13 15:55:00,19.79,19.8,19.78,19.79,103225.0,19.79,19.8,19.78,19.79,103225.0
2015-07-14 09:30:00,19.78,19.79,19.75,19.75,16307.0,19.78,19.79,19.75,19.75,16307.0
2015-07-14 09:35:00,19.75,19.83,19.75,19.78,15008.0,19.75,19.83,19.75,19.78,15008.0
2015-07-14 09:40:00,19.77,19.8,19.73,19.79,59787.0,19.77,19.8,19.73,19.79,59787.0
2015-07-14 09:45:00,19.79,19.8,19.77,19.79,24387.0,19.79,19.8,19.77,19.79,24387.0
2015-07-14 09:50:00,19.79,19.82,19.79,19.8,14982.0,19.79,19.82,19.79,19.8,14982.0
2015-07-14 09:55:00,19.81,19.81,19.79,19.79,13393.0,19.81,19.81,19.79,19.79,13393.0
2015-07-14 10:00:00,19.8,19.8,19.77,19.78,7330.0,19.8,19.8,19.77,19.78,7330.0
2015-07-14 10:05:00,19.77,19.77,19.74,19.74,4700.0,19.77,19.77,19.74,19.74,4700.0
2015-07-14 10:10:00,19.74,19.76,19.73,19.76,8450.0,19.74,19.76,19.73,19.76,8450.0
2015-07-14 10:15:00,19.76,19.76,19.73,19.75,5396.0,19.76,19.76,19.73,19.75,5396.0
2015-07-14 10:20:00,19.76,19.78,19.75,19.76,3976.0,19.76,19.78,19.75,19.76,3976.0
2015-07-14 10:25:00,19.76,19.76,19.73,19.73,7000.0,19.76,19.76,19.73,19.73,7000.0
2015-07-14 10:30:00,19.74,19.78,19.74,19.77,9171.0,19.74,19.78,19.74,19.77,9171.0
2015-07-14 10:35:00,19.78,19.78,19.76,19.76,12715.0,19.78,19.78,19.76,19.76,12715.0
2015-07-14 10:40:00,19.77,19.78,19.76,19.78,15900.0,19.77,19.78,19.76,19.78,15900.0
2015-07-14 10:45:00,19.78,19.79,19.77,19.78,7200.0,19.78,19.79,19.77,19.78,7200.0
2015-07-14 10:50:00,19.78,19.78,19.75,19.78,67051.0,19.78,19.78,19.75,19.78,67051.0
2015-07-14 10:55:00,19.78,19.78,19.75,19.75,35812.0,19.78,19.78,19.75,19.75,35812.0
2015-07-14 11:00:00,19.75,19.76,19.74,19.76,10315.0,19.75,19.76,19.74,19.76,10315.0
2015-07-14 11:05:00,19.77,19.78,19.75,19.76,75006.0,19.77,19.78,19.75,19.76,75006.0
2015-07-14 11:10:00,19.76,19.77,19.75,19.75,22513.0,19.76,19.77,19.75,19.75,22513.0
2015-07-14 11:15:00,19.75,19.77,19.75,19.77,8902.0,19.75,19.77,19.75,19.77,8902.0
2015-07-14 11:20:00,19.77,19.78,19.76,19.77,8600.0,19.77,19.78,19.76,19.77,8600.0
2015-07-14 11:25:00,19.77,19.77,19.74,19.74,15979.0,19.77,19.77,19.74,19.74,15979.0
2015-07-14 11:30:00,19.74,19.76,19.74,19.74,6837.0,19.74,19.76,19.74,19.74,6837.0
2015-07-14 11:35:00,19.74,19.74,19.71,19.73,33508.0,19.74,19.74,19.71,19.73,33508.0
2015-07-14 11:40:00,19.72,19.74,19.72,19.73,11440.0,19.72,19.74,19.72,19.73,11440.0
2015-07-14 11:45:00,19.74,19.74,19.7,19.7,18087.0,19.74,19.74,19.7,19.7,18087.0
2015-07-14 11:50:00,19.7,19.72,19.69,19.7,219108.0,19.7,19.72,19.69,19.7,219108.0
2015-07-14 11:55:00,19.7,19.7,19.69,19.7,3830.0,19.7,19.7,19.69,19.7,3830.0
2015-07-14 12:00:00,19.7,19.72,19.68,19.7,37971.0,19.7,19.72,19.68,19.7,37971.0
2015-07-14 12:05:00,19.7,19.71,19.68,19.68,26837.0,19.7,19.71,19.68,19.68,26837.0
2015-07-14 12:10:00,19.69,19.7,19.68,19.7,7040.0,19.69,19.7,19.68,19.7,7040.0
2015-07-14 12:15:00,19.7,19.71,19.69,19.7,15180.0,19.7,19.71,19.69,19.7,15180.0
2015-07-14 12:20:00,19.7,19.71,19.69,19.7,9003.0,19.7,19.71,19.69,19.7,9003.0
2015-07-14 12:25:00,19.71,19.71,19.7,19.71,2059.0,19.71,19.71,19.7,19.71,2059.0
2015-07-14 12:30:00,19.71,19.71,19.7,19.7,5832.0,19.71,19.71,19.7,19.7,5832.0
2015-07-14 12:35:00,19.7,19.71,19.7,19.71,1112.0,19.7,19.71,19.7,19.71,1112.0
2015-07-14 12:40:00,19.71,19.72,19.68,19.69,83844.0,19.71,19.72,19.68,19.69,83844.0
2015-07-14 12:45:00,19.68,19.69,19.68,19.69,21850.0,19.68,19.69,19.68,19.69,21850.0
2015-07-14 12:50:00,19.69,19.71,19.68,19.7,9662.0,19.69,19.71,19.68,19.7,9662.0
2015-07-14 12:55:00,19.7,19.71,19.7,19.71,52400.0,19.7,19.71,19.7,19.71,52400.0
2015-07-14 13:00:00,19.71,19.72,19.7,19.71,6050.0,19.71,19.72,19.7,19.71,6050.0
2015-07-14 13:05:00,19.71,19.72,19.71,19.71,2300.0,19.71,19.72,19.71,19.71,2300.0
2015-07-14 13:10:00,19.71,19.73,19.71,19.73,6899.0,19.71,19.73,19.71,19.73,6899.0
2015-07-14 13:15:00,19.73,19.74,19.72,19.73,6500.0,19.73,19.74,19.72,19.73,6500.0
2015-07-14 13:20:00,19.74,19.74,19.73,19.73,3300.0,19.74,19.74,19.73,19.73,3300.0
2015-07-14 13:25:00,19.73,19.76,19.73,19.76,10821.0,19.73,19.76,19.73,19.76,10821.0
2015-07-14 13:30:00,19.76,19.76,19.75,19.76,3808.0,19.76,19.76,19.75,19.76,3808.0
2015-07-14 13:35:00,19.75,19.76,19.73,19.75,13286.0,19.75,19.76,19.73,19.75,13286.0
2015-07-14 13:40:00,19.74,19.74,19.73,19.73,2652.0,19.74,19.74,19.73,19.73,2652.0
2015-07-14 13:45:00,19.73,19.74,19.73,19.74,1950.0,19.73,19.74,19.73,19.74,1950.0
2015-07-14 13:50:00,19.74,19.74,19.73,19.73,2474.0,19.74,19.74,19.73,19.73,2474.0
2015-07-14 13:55:00,19.73,19.73,19.72,19.72,6652.0,19.73,19.73,19.72,19.72,6652.0
2015-07-14 14:00:00,19.72,19.72,19.71,19.71,2439.0,19.72,19.72,19.71,19.71,2439.0
2015-07-14 14:05:00,19.71,19.72,19.71,19.71,2896.0,19.71,19.72,19.71,19.71,2896.0
2015-07-14 14:10:00,19.72,19.72,19.71,19.72,2266.0,19.72,19.72,19.71,19.72,2266.0
2015-07-14 14:15:00,19.71,19.73,19.71,19.73,33897.0,19.71,19.73,19.71,19.73,33897.0
2015-07-14 14:20:00,19.73,19.73,19.72,19.73,3801.0,19.73,19.73,19.72,19.73,3801.0
2015-07-14 14:25:00,19.73,19.73,19.71,19.71,13305.0,19.73,19.73,19.71,19.71,13305.0
2015-07-14 14:30:00,19.72,19.73,19.71,19.73,20639.0,19.72,19.73,19.71,19.73,20639.0
2015-07-14 14:35:00,19.73,19.73,19.7,19.7,29444.0,19.73,19.73,19.7,19.7,29444.0
2015-07-14 14:40:00,19.71,19.72,19.7,19.71,23507.0,19.71,19.72,19.7,19.71,23507.0
2015-07-14 14:45:00,19.71,19.72,19.7,19.71,21427.0,19.71,19.72,19.7,19.71,21427.0
2015-07-14 14:50:00,19.71,19.71,19.7,19.71,508800.0,19.71,19.71,19.7,19.71,508800.0
2015-07-14 14:55:00,19.71,19.71,19.7,19.71,37560.0,19.71,19.71,19.7,19.71,37560.0
2015-07-14 15:00:00,19.71,19.71,19.7,19.71,27943.0,19.71,19.71,19.7,19.71,27943.0
2015-07-14 15:05:00,19.71,19.71,19.7,19.71,15092.0,19.71,19.71,19.7,19.71,15092.0
2015-07-14 15:10:00,19.71,19.71,19.7,19.7,9405.0,19.71,19.71,19.7,19.7,9405.0
2015-07-14 15:15:00,19.71,19.71,19.7,19.71,32369.0,19.71,19.71,19.7,19.71,32369.0
2015-07-14 15:20:00,19.71,19.71,19.7,19.71,13623.0,19.71,19.71,19.7,19.71,13623.0
2015-07-14 15:25:00,19.71,19.72,19.68,19.7,161894.0,19.71,19.72,19.68,19.7,161894.0
2015-07-14 15:30:00,19.7,19.7,19.69,19.7,9589.0,19.7,19.7,19.69,19.7,9589.0
2015-07-14 15:35:00,19.7,19.7,19.69,19.7,10154.0,19.7,19.7,19.69,19.7,10154.0
2015-07-14 15:40:00,19.7,19.7,19.69,19.7,11120.0,19.7,19.7,19.69,19.7,11120.0
2015-07-14 15:45:00,19.7,19.7,19.69,19.7,37499.0,19.7,19.7,19.69,19.7,37499.0
2015-07-14 15:50:00,19.7,19.7,19.69,19.69,57902.0,19.7,19.7,19.69,19.69,57902.0
2015-07-14 15:55:00,19.7,19.7,19.68,19.69,124178.0,19.7,19.7,19.68,19.69,124178.0
2015-07-15 09:30:00,19.7,19.75,19.52,19.73,33156.0,19.7,19.75,19.52,19.73,33156.0
2015-07-15 09:35:00,19.72,19.73,19.68,19.71,8500.0,19.72,19.73,19.68,19.71,8500.0
2015-07-15 09:40:00,19.71,19.71,19.67,19.7,22534.0,19.71,19.71,19.67,19.7,22534.0
2015-07-15 09:45:00,19.69,19.7,19.68,19.69,11654.0,19.69,19.7,19.68,19.69,11654.0
2015-07-15 09:50:00,19.68,19.69,19.67,19.69,6545.0,19.68,19.69,19.67,19.69,6545.0
2015-07-15 09:55:00,19.7,19.71,19.69,19.7,13615.0,19.7,19.71,19.69,19.7,13615.0
2015-07-15 10:00:00,19.7,19.71,19.67,19.68,50200.0,19.7,19.71,19.67,19.68,50200.0
2015-07-15 10:05:00,19.68,19.72,19.68,19.69,30993.0,19.68,19.72,19.68,19.69,30993.0
2015-07-15 10:10:00,19.7,19.71,19.69,19.7,15271.0,19.7,19.71,19.69,19.7,15271.0
2015-07-15 10:15:00,19.7,19.7,19.69,19.7,120709.0,19.7,19.7,19.69,19.7,120709.0
2015-07-15 10:20:00,19.7,19.71,19.66,19.67,52091.0,19.7,19.71,19.66,19.67,52091.0
2015-07-15 10:25:00,19.68,19.69,19.67,19.68,30451.0,19.68,19.69,19.67,19.68,30451.0
2015-07-15 10:30:00,19.68,19.68,19.67,19.67,3100.0,19.68,19.68,19.67,19.67,3100.0
2015-07-15 10:35:00,19.68,19.68,19.66,19.68,32674.0,19.68,19.68,19.66,19.68,32674.0
2015-07-15 10:40:00,19.68,19.69,19.67,19.69,40787.0,19.68,19.69,19.67,19.69,40787.0
2015-07-15 10:45:00,19.7,19.71,19.68,19.71,269277.0,19.7,19.71,19.68,19.71,269277.0
2015-07-15 10:50:00,19.71,19.73,19.71,19.73,9400.0,19.71,19.73,19.71,19.73,9400.0
2015-07-15 10:55:00,19.73,19.74,19.72,19.73,7598.0,19.73,19.74,19.72,19.73,7598.0
2015-07-15 11:00:00,19.73,19.75,19.73,19.75,9600.0,19.73,19.75,19.73,19.75,9600.0
2015-07-15 11:05:00,19.75,19.78,19.74,19.77,16669.0,19.75,19.78,19.74,19.77,16669.0
2015-07-15 11:10:00,19.78,19.79,19.75,19.76,57692.0,19.78,19.79,19.75,19.76,57692.0
2015-07-15 11:15:00,19.76,19.77,19.76,19.77,8600.0,19.76,19.77,19.76,19.77,8600.0
2015-07-15 11:20:00,19.77,19.77,19.74,19.74,19475.0,19.77,19.77,19.74,19.74,19475.0
2015-07-15 11:25:00,19.75,19.75,19.73,19.74,48900.0,19.75,19.75,19.73,19.74,48900.0
2015-07-15 11:30:00,19.74,19.75,19.73,19.74,15983.0,19.74,19.75,19.73,19.74,15983.0
2015-07-15 11:35:00,19.74,19.74,19.73,19.74,1940.0,19.74,19.74,19.73,19.74,1940.0
2015-07-15 11:40:00,19.73,19.74,19.73,19.73,2600.0,19.73,19.74,19.73,19.73,2600.0
2015-07-15 11:45:00,19.73,19.74,19.71,19.72,15202.0,19.73,19.74,19.71,19.72,15202.0
2015-07-15 11:50:00,19.72,19.72,19.69,19.69,10166.0,19.72,19.72,19.69,19.69,10166.0
2015-07-15 11:55:00,19.69,19.7,19.69,19.69,5418.0,19.69,19.7,19.69,19.69,5418.0
2015-07-15 12:00:00,19.69,19.7,19.69,19.7,5600.0,19.69,19.7,19.69,19.7,5600.0
2015-07-15 12:05:00,19.7,19.71,19.69,19.7,33146.0,19.7,19.71,19.69,19.7,33146.0
2015-07-15 12:10:00,19.7,19.7,19.68,19.69,7632.0,19.7,19.7,19.68,19.69,7632.0
2015-07-15 12:15:00,19.69,19.69,19.67,19.67,4800.0,19.69,19.69,19.67,19.67,4800.0
2015-07-15 12:20:00,19.67,19.68,19.66,19.68,5400.0,19.67,19.68,19.66,19.68,5400.0
2015-07-15 12:25:00,19.67,19.68,19.66,19.68,8603.0,19.67,19.68,19.66,19.68,8603.0
2015-07-15 12:30:00,19.68,19.68,19.66,19.66,5052.0,19.68,19.68,19.66,19.66,5052.0
2015-07-15 12:35:00,19.67,19.7,19.66,19.69,42552.0,19.67,19.7,19.66,19.69,42552.0
2015-07-15 12:40:00,19.69,19.69,19.68,19.69,2300.0,19.69,19.69,19.68,19.69,2300.0
2015-07-15 12:45:00,19.69,19.69,19.68,19.69,800.0,19.69,19.69,19.68,19.69,800.0
2015-07-15 12:50:00,19.68,19.68,19.66,19.66,7745.0,19.68,19.68,19.66,19.66,7745.0
2015-07-15 12:55:00,19.66,19.68,19.66,19.68,5767.0,19.66,19.68,19.66,19.68,5767.0
2015-07-15 13:00:00,19.68,19.68,19.66,19.68,12143.0,19.68,19.68,19.66,19.68,12143.0
2015-07-15 13:05:00,19.68,19.68,19.66,19.67,12622.0,19.68,19.68,19.66,19.67,12622.0
2015-07-15 13:10:00,19.67,19.67,19.66,19.67,15385.0,19.67,19.67,19.66,19.67,15385.0
2015-07-15 13:15:00,19.67,19.67,19.66,19.66,6221.0,19.67,19.67,19.66,19.66,6221.0
2015-07-15 13:20:00,19.67,19.67,19.66,19.67,4756.0,19.67,19.67,19.66,19.67,4756.0
2015-07-15 13:25:00,19.67,19.67,19.66,19.67,4727.0,19.67,19.67,19.66,19.67,4727.0
2015-07-15 13:30:00,19.66,19.67,19.66,19.67,4207.0,19.66,19.67,19.66,19.67,4207.0
2015-07-15 13:35:00,19.67,19.67,19.66,19.67,27200.0,19.67,19.67,19.66,19.67,27200.0
2015-07-15 13:40:00,19.67,19.67,19.66,19.67,1200.0,19.67,19.67,19.66,19.67,1200.0
2015-07-15 13:45:00,19.66,19.67,19.66,19.67,2500.0,19.66,19.67,19.66,19.67,2500.0
2015-07-15 13:50:00,19.66,19.67,19.66,19.67,2800.0,19.66,19.67,19.66,19.67,2800.0
2015-07-15 13:55:00,19.67,19.67,19.66,19.67,7800.0,19.67,19.67,19.66,19.67,7800.0
2015-07-15 14:00:00,19.67,19.67,19.66,19.67,1400.0,19.67,19.67,19.66,19.67,1400.0
2015-07-15 14:05:00,19.67,19.67,19.66,19.67,1539.0,19.67,19.67,19.66,19.67,1539.0
2015-07-15 14:10:00,19.67,19.67,19.66,19.67,1200.0,19.67,19.67,19.66,19.67,1200.0
2015-07-15 14:15:00,19.67,19.67,19.66,19.67,17987.0,19.67,19.67,19.66,19.67,17987.0
2015-07-15 14:20:00,19.67,19.67,19.66,19.67,6258.0,19.67,19.67,19.66,19.67,6258.0
2015-07-15 14:25:00,19.67,19.67,19.66,19.67,7467.0,19.67,19.67,19.66,19.67,7467.0
2015-07-15 14:30:00,19.67,19.67,19.66,19.67,1765.0,19.67,19.67,19.66,19.67,1765.0
2015-07-15 14:35:00,19.66,19.67,19.63,19.64,21498.0,19.66,19.67,19.63,19.64,21498.0
2015-07-15 14:40:00,19.64,19.64,19.62,19.63,36561.0,19.64,19.64,19.62,19.63,36561.0
2015-07-15 14:45:00,19.63,19.64,19.62,19.64,20281.0,19.63,19.64,19.62,19.64,20281.0
2015-07-15 14:50:00,19.64,19.66,19.63,19.66,45290.0,19.64,19.66,19.63,19.66,45290.0
2015-07-15 14:55:00,19.66,19.66,19.65,19.66,5462.0,19.66,19.66,19.65,19.66,5462.0
2015-07-15 15:00:00,19.67,19.68,19.66,19.68,5335.0,19.67,19.68,19.66,19.68,5335.0
2015-07-15 15:05:00,19.68,19.68,19.65,19.66,62015.0,19.68,19.68,19.65,19.66,62015.0
2015-07-15 15:10:00,19.65,19.66,19.65,19.66,47578.0,19.65,19.66,19.65,19.66,47578.0
2015-07-15 15:15:00,19.65,19.67,19.65,19.67,35150.0,19.65,19.67,19.65,19.67,35150.0
2015-07-15 15:20:00,19.67,19.67,19.65,19.65,20234.0,19.67,19.67,19.65,19.65,20234.0
2015-07-15 15:25:00,19.66,19.67,19.65,19.66,22723.0,19.66,19.67,19.65,19.66,22723.0
2015-07-15 15:30:00,19.66,19.67,19.66,19.67,28042.0,19.66,19.67,19.66,19.67,28042.0
2015-07-15 15:35:00,19.67,19.67,19.65,19.66,26585.0,19.67,19.67,19.65,19.66,26585.0
2015-07-15 15:40:00,19.66,19.66,19.65,19.65,7666.0,19.66,19.66,19.65,19.65,7666.0
2015-07-15 15:45:00,19.66,19.66,19.64,19.65,62337.0,19.66,19.66,19.64,19.65,62337.0
2015-07-15 15:50:00,19.64,19.69,19.64,19.69,143192.0,19.64,19.69,19.64,19.69,143192.0
2015-07-15 15:55:00,19.69,19.7,19.67,19.69,146903.0,19.69,19.7,19.67,19.69,146903.0
2015-07-16 09:30:00,19.73,19.87,19.63,19.79,69405.0,19.73,19.87,19.63,19.79,69405.0
2015-07-16 09:35:00,19.8,19.84,19.76,19.84,4983.0,19.8,19.84,19.76,19.84,4983.0
2015-07-16 09:40:00,19.83,19.83,19.81,19.83,12057.0,19.83,19.83,19.81,19.83,12057.0
2015-07-16 09:45:00,19.84,19.84,19.8,19.83,18925.0,19.84,19.84,19.8,19.83,18925.0
2015-07-16 09:50:00,19.84,19.86,19.83,19.84,32352.0,19.84,19.86,19.83,19.84,32352.0
2015-07-16 09:55:00,19.84,19.84,19.8,19.8,11288.0,19.84,19.84,19.8,19.8,11288.0
2015-07-16 10:00:00,19.8,19.81,19.77,19.77,69872.0,19.8,19.81,19.77,19.77,69872.0
2015-07-16 10:05:00,19.78,19.78,19.72,19.72,133717.0,19.78,19.78,19.72,19.72,133717.0
2015-07-16 10:10:00,19.72,19.75,19.72,19.74,37492.0,19.72,19.75,19.72,19.74,37492.0
2015-07-16 10:15:00,19.74,19.77,19.74,19.75,78394.0,19.74,19.77,19.74,19.75,78394.0
2015-07-16 10:20:00,19.75,19.76,19.74,19.75,22412.0,19.75,19.76,19.74,19.75,22412.0
2015-07-16 10:25:00,19.75,19.76,19.73,19.75,12806.0,19.75,19.76,19.73,19.75,12806.0
2015-07-16 10:30:00,19.75,19.75,19.72,19.72,17198.0,19.75,19.75,19.72,19.72,17198.0
2015-07-16 10:35:00,19.73,19.73,19.7,19.71,8940.0,19.73,19.73,19.7,19.71,8940.0
2015-07-16 10:40:00,19.71,19.72,19.68,19.7,131597.0,19.71,19.72,19.68,19.7,131597.0
2015-07-16 10:45:00,19.7,19.71,19.69,19.7,36346.0,19.7,19.71,19.69,19.7,36346.0
2015-07-16 10:50:00,19.7,19.71,19.68,19.7,88865.0,19.7,19.71,19.68,19.7,88865.0
2015-07-16 10:55:00,19.7,19.7,19.69,19.7,3326.0,19.7,19.7,19.69,19.7,3326.0
2015-07-16 11:00:00,19.7,19.7,19.69,19.69,4454.0,19.7,19.7,19.69,19.69,4454.0
2015-07-16 11:05:00,19.7,19.7,19.67,19.68,14864.0,19.7,19.7,19.67,19.68,14864.0
2015-07-16 11:10:00,19.68,19.68,19.63,19.64,23854.0,19.68,19.68,19.63,19.64,23854.0
2015-07-16 11:15:00,19.64,19.65,19.64,19.64,6600.0,19.64,19.65,19.64,19.64,6600.0
2015-07-16 11:20:00,19.64,19.65,19.64,19.64,4354.0,19.64,19.65,19.64,19.64,4354.0
2015-07-16 11:25:00,19.64,19.7,19.64,19.7,27688.0,19.64,19.7,19.64,19.7,27688.0
2015-07-16 11:30:00,19.7,19.7,19.69,19.7,54100.0,19.7,19.7,19.69,19.7,54100.0
2015-07-16 11:35:00,19.7,19.7,19.67,19.69,25482.0,19.7,19.7,19.67,19.69,25482.0
2015-07-16 11:40:00,19.69,19.7,19.68,19.7,5554.0,19.69,19.7,19.68,19.7,5554.0
2015-07-16 11:45:00,19.7,19.7,19.67,19.67,10089.0,19.7,19.7,19.67,19.67,10089.0
2015-07-16 11:50:00,19.68,19.68,19.67,19.68,4900.0,19.68,19.68,19.67,19.68,4900.0
2015-07-16 11:55:00,19.68,19.7,19.68,19.7,16584.0,19.68,19.7,19.68,19.7,16584.0
2015-07-16 12:00:00,19.7,19.7,19.68,19.69,10647.0,19.7,19.7,19.68,19.69,10647.0
2015-07-16 12:05:00,19.69,19.7,19.68,19.69,7807.0,19.69,19.7,19.68,19.69,7807.0
2015-07-16 12:10:00,19.68,19.69,19.68,19.69,1974.0,19.68,19.69,19.68,19.69,1974.0
2015-07-16 12:15:00,19.69,19.69,19.67,19.68,15720.0,19.69,19.69,19.67,19.68,15720.0
2015-07-16 12:20:00,19.68,19.68,19.67,19.68,4155.0,19.68,19.68,19.67,19.68,4155.0
2015-07-16 12:25:00,19.68,19.68,19.67,19.68,2900.0,19.68,19.68,19.67,19.68,2900.0
2015-07-16 12:30:00,19.68,19.68,19.66,19.67,12033.0,19.68,19.68,19.66,19.67,12033.0
2015-07-16 12:35:00,19.66,19.67,19.64,19.64,62560.0,19.66,19.67,19.64,19.64,62560.0
2015-07-16 12:40:00,19.64,19.65,19.63,19.64,12800.0,19.64,19.65,19.63,19.64,12800.0
2015-07-16 12:45:00,19.64,19.65,19.64,19.65,2842.0,19.64,19.65,19.64,19.65,2842.0
2015-07-16 12:50:00,19.64,19.64,19.61,19.62,19668.0,19.64,19.64,19.61,19.62,19668.0
2015-07-16 12:55:00,19.62,19.62,19.61,19.61,10286.0,19.62,19.62,19.61,19.61,10286.0
2015-07-16 13:00:00,19.61,19.61,19.58,19.59,160600.0,19.61,19.61,19.58,19.59,160600.0
2015-07-16 13:05:00,19.6,19.65,19.6,19.63,17491.0,19.6,19.65,19.6,19.63,17491.0
2015-07-16 13:10:00,19.63,19.63,19.62,19.63,3415.0,19.63,19.63,19.62,19.63,3415.0
2015-07-16 13:15:00,19.63,19.63,19.62,19.63,11447.0,19.63,19.63,19.62,19.63,11447.0
2015-07-16 13:20:00,19.63,19.63,19.61,19.62,11148.0,19.63,19.63,19.61,19.62,11148.0
2015-07-16 13:25:00,19.61,19.64,19.61,19.64,6530.0,19.61,19.64,19.61,19.64,6530.0
2015-07-16 13:30:00,19.64,19.65,19.63,19.64,8600.0,19.64,19.65,19.63,19.64,8600.0
2015-07-16 13:35:00,19.63,19.64,19.62,19.63,5200.0,19.63,19.64,19.62,19.63,5200.0
2015-07-16 13:40:00,19.62,19.63,19.59,19.59,39400.0,19.62,19.63,19.59,19.59,39400.0
2015-07-16 13:45:00,19.6,19.64,19.6,19.64,13358.0,19.6,19.64,19.6,19.64,13358.0
2015-07-16 13:50:00,19.63,19.64,19.62,19.63,7723.0,19.63,19.64,19.62,19.63,7723.0
2015-07-16 13:55:00,19.63,19.64,19.62,19.63,23477.0,19.63,19.64,19.62,19.63,23477.0
2015-07-16 14:00:00,19.63,19.63,19.62,19.63,1872.0,19.63,19.63,19.62,19.63,1872.0
2015-07-16 14:05:00,19.63,19.64,19.62,19.64,5774.0,19.63,19.64,19.62,19.64,5774.0
2015-07-16 14:10:00,19.64,19.64,19.62,19.64,18900.0,19.64,19.64,19.62,19.64,18900.0
2015-07-16 14:15:00,19.63,19.65,19.63,19.64,31472.0,19.63,19.65,19.63,19.64,31472.0
2015-07-16 14:20:00,19.63,19.7,19.63,19.64,105954.0,19.63,19.7,19.63,19.64,105954.0
2015-07-16 14:25:00,19.65,19.65,19.63,19.63,18900.0,19.65,19.65,19.63,19.63,18900.0
2015-07-16 14:30:00,19.62,19.65,19.62,19.64,6754.0,19.62,19.65,19.62,19.64,6754.0
2015-07-16 14:35:00,19.64,19.65,19.6,19.6,56562.0,19.64,19.65,19.6,19.6,56562.0
2015-07-16 14:40:00,19.6,19.61,19.57,19.57,273086.0,19.6,19.61,19.57,19.57,273086.0
2015-07-16 14:45:00,19.57,19.58,19.53,19.55,50152.0,19.57,19.58,19.53,19.55,50152.0
2015-07-16 14:50:00,19.55,19.57,19.55,19.57,12016.0,19.55,19.57,19.55,19.57,12016.0
2015-07-16 14:55:00,19.57,19.57,19.56,19.57,11186.0,19.57,19.57,19.56,19.57,11186.0
2015-07-16 15:00:00,19.57,19.57,19.56,19.57,9897.0,19.57,19.57,19.56,19.57,9897.0
2015-07-16 15:05:00,19.57,19.58,19.56,19.57,18805.0,19.57,19.58,19.56,19.57,18805.0
2015-07-16 15:10:00,19.57,19.58,19.57,19.57,9043.0,19.57,19.58,19.57,19.57,9043.0
2015-07-16 15:15:00,19.58,19.6,19.58,19.6,14086.0,19.58,19.6,19.58,19.6,14086.0
2015-07-16 15:20:00,19.6,19.6,19.57,19.57,26845.0,19.6,19.6,19.57,19.57,26845.0
2015-07-16 15:25:00,19.57,19.58,19.56,19.57,37110.0,19.57,19.58,19.56,19.57,37110.0
2015-07-16 15:30:00,19.57,19.58,19.57,19.58,32567.0,19.57,19.58,19.57,19.58,32567.0
2015-07-16 15:35:00,19.57,19.58,19.57,19.58,9185.0,19.57,19.58,19.57,19.58,9185.0
2015-07-16 15:40:00,19.57,19.58,19.57,19.57,13906.0,19.57,19.58,19.57,19.57,13906.0
2015-07-16 15:45:00,19.58,19.58,19.57,19.58,22055.0,19.58,19.58,19.57,19.58,22055.0
2015-07-16 15:50:00,19.57,19.58,19.53,19.54,161914.0,19.57,19.58,19.53,19.54,161914.0
2015-07-16 15:55:00,19.54,19.56,19.53,19.56,256943.0,19.54,19.56,19.53,19.56,256943.0
2015-07-17 09:30:00,19.51,19.56,19.41,19.41,60825.0,19.51,19.56,19.41,19.41,60825.0
2015-07-17 09:35:00,19.41,19.43,19.34,19.39,13119.0,19.41,19.43,19.34,19.39,13119.0
2015-07-17 09:40:00,19.39,19.42,19.37,19.42,23507.0,19.39,19.42,19.37,19.42,23507.0
2015-07-17 09:45:00,19.41,19.42,19.4,19.42,6550.0,19.41,19.42,19.4,19.42,6550.0
2015-07-17 09:50:00,19.42,19.44,19.41,19.44,15297.0,19.42,19.44,19.41,19.44,15297.0
2015-07-17 09:55:00,19.43,19.44,19.41,19.44,10999.0,19.43,19.44,19.41,19.44,10999.0
2015-07-17 10:00:00,19.44,19.53,19.43,19.51,203072.0,19.44,19.53,19.43,19.51,203072.0
2015-07-17 10:05:00,19.51,19.52,19.5,19.51,26895.0,19.51,19.52,19.5,19.51,26895.0
2015-07-17 10:10:00,19.51,19.53,19.5,19.5,29626.0,19.51,19.53,19.5,19.5,29626.0
2015-07-17 10:15:00,19.51,19.51,19.49,19.5,45717.0,19.51,19.51,19.49,19.5,45717.0
2015-07-17 10:20:00,19.5,19.51,19.5,19.5,7266.0,19.5,19.51,19.5,19.5,7266.0
2015-07-17 10:25:00,19.5,19.53,19.49,19.51,46180.0,19.5,19.53,19.49,19.51,46180.0
2015-07-17 10:30:00,19.51,19.52,19.5,19.5,16787.0,19.51,19.52,19.5,19.5,16787.0
2015-07-17 10:35:00,19.5,19.51,19.5,19.5,17317.0,19.5,19.51,19.5,19.5,17317.0
2015-07-17 10:40:00,19.51,19.51,19.49,19.5,20031.0,19.51,19.51,19.49,19.5,20031.0
2015-07-17 10:45:00,19.5,19.51,19.5,19.5,5220.0,19.5,19.51,19.5,19.5,5220.0
2015-07-17 10:50:00,19.51,19.51,19.5,19.5,2171.0,19.51,19.51,19.5,19.5,2171.0
2015-07-17 10:55:00,19.5,19.51,19.5,19.51,17258.0,19.5,19.51,19.5,19.51,17258.0
2015-07-17 11:00:00,19.5,19.51,19.5,19.5,5000.0,19.5,19.51,19.5,19.5,5000.0
2015-07-17 11:05:00,19.5,19.51,19.47,19.48,264183.0,19.5,19.51,19.47,19.48,264183.0
2015-07-17 11:10:00,19.48,19.51,19.46,19.5,57604.0,19.48,19.51,19.46,19.5,57604.0
2015-07-17 11:15:00,19.5,19.51,19.5,19.5,33429.0,19.5,19.51,19.5,19.5,33429.0
2015-07-17 11:20:00,19.5,19.52,19.5,19.5,181373.0,19.5,19.52,19.5,19.5,181373.0
2015-07-17 11:25:00,19.5,19.51,19.5,19.5,25921.0,19.5,19.51,19.5,19.5,25921.0
2015-07-17 11:30:00,19.5,19.51,19.48,19.49,122025.0,19.5,19.51,19.48,19.49,122025.0
2015-07-17 11:35:00,19.48,19.5,19.47,19.48,36094.0,19.48,19.5,19.47,19.48,36094.0
2015-07-17 11:40:00,19.48,19.5,19.48,19.49,59583.0,19.48,19.5,19.48,19.49,59583.0
2015-07-17 11:45:00,19.5,19.5,19.49,19.49,9108.0,19.5,19.5,19.49,19.49,9108.0
2015-07-17 11:50:00,19.49,19.5,19.47,19.48,15866.0,19.49,19.5,19.47,19.48,15866.0
2015-07-17 11:55:00,19.47,19.49,19.46,19.48,89822.0,19.47,19.49,19.46,19.48,89822.0
2015-07-17 12:00:00,19.48,19.51,19.47,19.51,1163736.0,19.48,19.51,19.47,19.51,1163736.0
2015-07-17 12:05:00,19.51,19.51,19.49,19.5,48835.0,19.51,19.51,19.49,19.5,48835.0
2015-07-17 12:10:00,19.5,19.5,19.49,19.5,8420.0,19.5,19.5,19.49,19.5,8420.0
2015-07-17 12:15:00,19.5,19.5,19.48,19.5,44036.0,19.5,19.5,19.48,19.5,44036.0
2015-07-17 12:20:00,19.49,19.5,19.46,19.46,13317.0,19.49,19.5,19.46,19.46,13317.0
2015-07-17 12:25:00,19.47,19.47,19.45,19.46,18847.0,19.47,19.47,19.45,19.46,18847.0
2015-07-17 12:30:00,19.45,19.46,19.45,19.45,12208.0,19.45,19.46,19.45,19.45,12208.0
2015-07-17 12:35:00,19.46,19.46,19.45,19.46,4200.0,19.46,19.46,19.45,19.46,4200.0
2015-07-17 12:40:00,19.46,19.46,19.43,19.45,33837.0,19.46,19.46,19.43,19.45,33837.0
2015-07-17 12:45:00,19.45,19.48,19.45,19.48,25220.0,19.45,19.48,19.45,19.48,25220.0
2015-07-17 12:50:00,19.47,19.49,19.46,19.46,17605.0,19.47,19.49,19.46,19.46,17605.0
2015-07-17 12:55:00,19.47,19.47,19.45,19.45,7612.0,19.47,19.47,19.45,19.45,7612.0
2015-07-17 13:00:00,19.46,19.5,19.45,19.49,74882.0,19.46,19.5,19.45,19.49,74882.0
2015-07-17 13:05:00,19.49,19.5,19.48,19.5,18736.0,19.49,19.5,19.48,19.5,18736.0
2015-07-17 13:10:00,19.5,19.51,19.48,19.51,21668.0,19.5,19.51,19.48,19.51,21668.0
2015-07-17 13:15:00,19.5,19.51,19.49,19.51,8800.0,19.5,19.51,19.49,19.51,8800.0
2015-07-17 13:20:00,19.51,19.51,19.5,19.51,800.0,19.51,19.51,19.5,19.51,800.0
2015-07-17 13:25:00,19.51,19.51,19.5,19.5,2350.0,19.51,19.51,19.5,19.5,2350.0
2015-07-17 13:30:00,19.5,19.51,19.48,19.49,10752.0,19.5,19.51,19.48,19.49,10752.0
2015-07-17 13:35:00,19.49,19.49,19.48,19.48,2200.0,19.49,19.49,19.48,19.48,2200.0
2015-07-17 13:40:00,19.49,19.49,19.48,19.49,7432.0,19.49,19.49,19.48,19.49,7432.0
2015-07-17 13:45:00,19.49,19.49,19.48,19.49,5199.0,19.49,19.49,19.48,19.49,5199.0
2015-07-17 13:50:00,19.48,19.49,19.48,19.48,2600.0,19.48,19.49,19.48,19.48,2600.0
2015-07-17 13:55:00,19.48,19.49,19.47,19.48,15164.0,19.48,19.49,19.47,19.48,15164.0
2015-07-17 14:00:00,19.47,19.49,19.47,19.48,21324.0,19.47,19.49,19.47,19.48,21324.0
2015-07-17 14:05:00,19.49,19.49,19.48,19.49,5600.0,19.49,19.49,19.48,19.49,5600.0
2015-07-17 14:10:00,19.49,19.51,19.48,19.51,11653.0,19.49,19.51,19.48,19.51,11653.0
2015-07-17 14:15:00,19.51,19.51,19.5,19.51,1900.0,19.51,19.51,19.5,19.51,1900.0
2015-07-17 14:20:00,19.51,19.52,19.5,19.52,7220.0,19.51,19.52,19.5,19.52,7220.0
2015-07-17 14:25:00,19.52,19.56,19.52,19.55,24403.0,19.52,19.56,19.52,19.55,24403.0
2015-07-17 14:30:00,19.55,19.55,19.54,19.55,3915.0,19.55,19.55,19.54,19.55,3915.0
2015-07-17 14:35:00,19.55,19.55,19.54,19.55,8578.0,19.55,19.55,19.54,19.55,8578.0
2015-07-17 14:40:00,19.55,19.55,19.54,19.55,15284.0,19.55,19.55,19.54,19.55,15284.0
2015-07-17 14:45:00,19.55,19.55,19.54,19.55,15849.0,19.55,19.55,19.54,19.55,15849.0
2015-07-17 14:50:00,19.55,19.55,19.53,19.53,22274.0,19.55,19.55,19.53,19.53,22274.0
2015-07-17 14:55:00,19.54,19.54,19.52,19.53,11572.0,19.54,19.54,19.52,19.53,11572.0
2015-07-17 15:00:00,19.53,19.53,19.52,19.53,15591.0,19.53,19.53,19.52,19.53,15591.0
2015-07-17 15:05:00,19.53,19.53,19.52,19.53,6224.0,19.53,19.53,19.52,19.53,6224.0
2015-07-17 15:10:00,19.52,19.53,19.52,19.53,18993.0,19.52,19.53,19.52,19.53,18993.0
2015-07-17 15:15:00,19.53,19.53,19.52,19.53,24808.0,19.53,19.53,19.52,19.53,24808.0
2015-07-17 15:20:00,19.53,19.54,19.52,19.54,26445.0,19.53,19.54,19.52,19.54,26445.0
2015-07-17 15:25:00,19.54,19.58,19.53,19.58,19466.0,19.54,19.58,19.53,19.58,19466.0
2015-07-17 15:30:00,19.58,19.58,19.57,19.57,9114.0,19.58,19.58,19.57,19.57,9114.0
2015-07-17 15:35:00,19.58,19.58,19.57,19.58,25957.0,19.58,19.58,19.57,19.58,25957.0
2015-07-17 15:40:00,19.58,19.58,19.56,19.56,49209.0,19.58,19.58,19.56,19.56,49209.0
2015-07-17 15:45:00,19.57,19.57,19.56,19.57,50683.0,19.57,19.57,19.56,19.57,50683.0
2015-07-17 15:50:00,19.57,19.57,19.54,19.55,99182.0,19.57,19.57,19.54,19.55,99182.0
2015-07-17 15:55:00,19.55,19.56,19.53,19.55,183803.0,19.55,19.56,19.53,19.55,183803.0
2015-07-20 09:30:00,19.59,19.64,19.58,19.59,30407.0,19.59,19.64,19.58,19.59,30407.0
2015-07-20 09:35:00,19.64,19.65,19.53,19.58,8592.0,19.64,19.65,19.53,19.58,8592.0
2015-07-20 09:40:00,19.61,19.62,19.59,19.59,5800.0,19.61,19.62,19.59,19.59,5800.0
2015-07-20 09:45:00,19.58,19.64,19.56,19.62,32594.0,19.58,19.64,19.56,19.62,32594.0
2015-07-20 09:50:00,19.64,19.65,19.61,19.65,14352.0,19.64,19.65,19.61,19.65,14352.0
2015-07-20 09:55:00,19.65,19.74,19.65,19.73,52756.0,19.65,19.74,19.65,19.73,52756.0
2015-07-20 10:00:00,19.73,19.81,19.73,19.8,207570.0,19.73,19.81,19.73,19.8,207570.0
2015-07-20 10:05:00,19.8,19.86,19.79,19.84,74267.0,19.8,19.86,19.79,19.84,74267.0
2015-07-20 10:10:00,19.84,19.88,19.83,19.88,30266.0,19.84,19.88,19.83,19.88,30266.0
2015-07-20 10:15:00,19.88,19.88,19.81,19.82,85878.0,19.88,19.88,19.81,19.82,85878.0
2015-07-20 10:20:00,19.82,19.82,19.81,19.82,27378.0,19.82,19.82,19.81,19.82,27378.0
2015-07-20 10:25:00,19.81,19.85,19.81,19.84,38579.0,19.81,19.85,19.81,19.84,38579.0
2015-07-20 10:30:00,19.83,19.86,19.83,19.85,25978.0,19.83,19.86,19.83,19.85,25978.0
2015-07-20 10:35:00,19.85,19.85,19.84,19.85,20823.0,19.85,19.85,19.84,19.85,20823.0
2015-07-20 10:40:00,19.84,19.85,19.84,19.84,15352.0,19.84,19.85,19.84,19.84,15352.0
2015-07-20 10:45:00,19.84,19.85,19.82,19.84,36873.0,19.84,19.85,19.82,19.84,36873.0
2015-07-20 10:50:00,19.85,19.87,19.84,19.85,65360.0,19.85,19.87,19.84,19.85,65360.0
2015-07-20 10:55:00,19.85,19.91,19.85,19.91,55384.0,19.85,19.91,19.85,19.91,55384.0
2015-07-20 11:00:00,19.9,19.9,19.88,19.88,7554.0,19.9,19.9,19.88,19.88,7554.0
2015-07-20 11:05:00,19.88,19.92,19.86,19.91,73725.0,19.88,19.92,19.86,19.91,73725.0
2015-07-20 11:10:00,19.9,19.93,19.9,19.92,25268.0,19.9,19.93,19.9,19.92,25268.0
2015-07-20 11:15:00,19.93,19.93,19.9,19.91,17761.0,19.93,19.93,19.9,19.91,17761.0
2015-07-20 11:20:00,19.91,19.94,19.91,19.93,54841.0,19.91,19.94,19.91,19.93,54841.0
2015-07-20 11:25:00,19.94,19.98,19.93,19.97,42664.0,19.94,19.98,19.93,19.97,42664.0
2015-07-20 11:30:00,19.98,20.02,19.96,19.99,156012.0,19.98,20.02,19.96,19.99,156012.0
2015-07-20 11:35:00,19.99,20.01,19.97,19.98,305099.0,19.99,20.01,19.97,19.98,305099.0
2015-07-20 11:40:00,19.98,20.01,19.98,20.0,25261.0,19.98,20.01,19.98,20.0,25261.0
2015-07-20 11:45:00,20.01,20.04,20.0,20.0,34034.0,20.01,20.04,20.0,20.0,34034.0
2015-07-20 11:50:00,20.0,20.01,19.94,19.94,26026.0,20.0,20.01,19.94,19.94,26026.0
2015-07-20 11:55:00,19.95,20.0,19.95,19.97,41579.0,19.95,20.0,19.95,19.97,41579.0
2015-07-20 12:00:00,19.97,19.97,19.94,19.95,4200.0,19.97,19.97,19.94,19.95,4200.0
2015-07-20 12:05:00,19.94,19.94,19.9,19.9,6094.0,19.94,19.94,19.9,19.9,6094.0
2015-07-20 12:10:00,19.91,19.92,19.88,19.89,24780.0,19.91,19.92,19.88,19.89,24780.0
2015-07-20 12:15:00,19.89,19.91,19.87,19.9,10117.0,19.89,19.91,19.87,19.9,10117.0
2015-07-20 12:20:00,19.9,19.91,19.89,19.9,17120.0,19.9,19.91,19.89,19.9,17120.0
2015-07-20 12:25:00,19.9,19.91,19.9,19.9,3285.0,19.9,19.91,19.9,19.9,3285.0
2015-07-20 12:30:00,19.91,19.93,19.9,19.91,26319.0,19.91,19.93,19.9,19.91,26319.0
2015-07-20 12:35:00,19.9,19.92,19.9,19.9,8969.0,19.9,19.92,19.9,19.9,8969.0
2015-07-20 12:40:00,19.9,19.93,19.9,19.93,12368.0,19.9,19.93,19.9,19.93,12368.0
2015-07-20 12:45:00,19.92,19.92,19.89,19.89,18748.0,19.92,19.92,19.89,19.89,18748.0
2015-07-20 12:50:00,19.9,19.9,19.89,19.89,1400.0,19.9,19.9,19.89,19.89,1400.0
2015-07-20 12:55:00,19.89,19.9,19.89,19.89,4303.0,19.89,19.9,19.89,19.89,4303.0
2015-07-20 13:00:00,19.89,19.9,19.87,19.89,36534.0,19.89,19.9,19.87,19.89,36534.0
2015-07-20 13:05:00,19.89,19.91,19.89,19.91,15109.0,19.89,19.91,19.89,19.91,15109.0
2015-07-20 13:10:00,19.91,19.92,19.91,19.91,9048.0,19.91,19.92,19.91,19.91,9048.0
2015-07-20 13:15:00,19.91,19.92,19.9,19.91,3000.0,19.91,19.92,19.9,19.91,3000.0
2015-07-20 13:20:00,19.9,19.92,19.9,19.92,6800.0,19.9,19.92,19.9,19.92,6800.0
2015-07-20 13:25:00,19.92,19.92,19.91,19.91,1348.0,19.92,19.92,19.91,19.91,1348.0
2015-07-20 13:30:00,19.92,19.92,19.9,19.91,7754.0,19.92,19.92,19.9,19.91,7754.0
2015-07-20 13:35:00,19.91,19.93,19.9,19.93,19024.0,19.91,19.93,19.9,19.93,19024.0
2015-07-20 13:40:00,19.92,19.93,19.92,19.92,1700.0,19.92,19.93,19.92,19.92,1700.0
2015-07-20 13:45:00,19.93,19.93,19.9,19.92,39722.0,19.93,19.93,19.9,19.92,39722.0
2015-07-20 13:50:00,19.92,19.93,19.9,19.92,33710.0,19.92,19.93,19.9,19.92,33710.0
2015-07-20 13:55:00,19.92,19.92,19.9,19.91,14499.0,19.92,19.92,19.9,19.91,14499.0
2015-07-20 14:00:00,19.91,19.91,19.9,19.9,15879.0,19.91,19.91,19.9,19.9,15879.0
2015-07-20 14:05:00,19.91,19.91,19.9,19.9,1819.0,19.91,19.91,19.9,19.9,1819.0
2015-07-20 14:10:00,19.9,19.91,19.9,19.9,1200.0,19.9,19.91,19.9,19.9,1200.0
2015-07-20 14:15:00,19.9,19.91,19.9,19.9,3321.0,19.9,19.91,19.9,19.9,3321.0
2015-07-20 14:20:00,19.9,19.91,19.89,19.89,18588.0,19.9,19.91,19.89,19.89,18588.0
2015-07-20 14:25:00,19.89,19.92,19.89,19.91,25151.0,19.89,19.92,19.89,19.91,25151.0
2015-07-20 14:30:00,19.92,19.92,19.91,19.92,2800.0,19.92,19.92,19.91,19.92,2800.0
2015-07-20 14:35:00,19.91,19.92,19.89,19.89,8890.0,19.91,19.92,19.89,19.89,8890.0
2015-07-20 14:40:00,19.89,19.89,19.87,19.87,4855.0,19.89,19.89,19.87,19.87,4855.0
2015-07-20 14:45:00,19.88,19.91,19.87,19.9,62254.0,19.88,19.91,19.87,19.9,62254.0
2015-07-20 14:50:00,19.9,19.91,19.9,19.91,4100.0,19.9,19.91,19.9,19.91,4100.0
2015-07-20 14:55:00,19.9,19.91,19.9,19.9,3366.0,19.9,19.91,19.9,19.9,3366.0
2015-07-20 15:00:00,19.9,19.92,19.89,19.92,45966.0,19.9,19.92,19.89,19.92,45966.0
2015-07-20 15:05:00,19.92,19.92,19.89,19.91,49016.0,19.92,19.92,19.89,19.91,49016.0
2015-07-20 15:10:00,19.91,19.91,19.9,19.91,12145.0,19.91,19.91,19.9,19.91,12145.0
2015-07-20 15:15:00,19.9,19.91,19.9,19.9,5850.0,19.9,19.91,19.9,19.9,5850.0
2015-07-20 15:20:00,19.9,19.91,19.89,19.89,42463.0,19.9,19.91,19.89,19.89,42463.0
2015-07-20 15:25:00,19.89,19.91,19.88,19.91,83238.0,19.89,19.91,19.88,19.91,83238.0
2015-07-20 15:30:00,19.91,19.93,19.9,19.93,27854.0,19.91,19.93,19.9,19.93,27854.0
2015-07-20 15:35:00,19.93,19.94,19.92,19.93,78240.0,19.93,19.94,19.92,19.93,78240.0
2015-07-20 15:40:00,19.93,19.93,19.92,19.93,66455.0,19.93,19.93,19.92,19.93,66455.0
2015-07-20 15:45:00,19.93,19.93,19.92,19.93,27215.0,19.93,19.93,19.92,19.93,27215.0
2015-07-20 15:50:00,19.93,19.93,19.92,19.92,74169.0,19.93,19.93,19.92,19.92,74169.0
2015-07-20 15:55:00,19.92,19.97,19.92,19.95,289718.0,19.92,19.97,19.92,19.95,289718.0
2015-07-21 09:30:00,19.91,19.94,19.88,19.92,22784.0,19.91,19.94,19.88,19.92,22784.0
2015-07-21 09:35:00,19.92,19.93,19.85,19.89,28721.0,19.92,19.93,19.85,19.89,28721.0
2015-07-21 09:40:00,19.9,19.91,19.88,19.89,11686.0,19.9,19.91,19.88,19.89,11686.0
2015-07-21 09:45:00,19.9,19.93,19.9,19.93,17700.0,19.9,19.93,19.9,19.93,17700.0
2015-07-21 09:50:00,19.93,19.95,19.92,19.92,13258.0,19.93,19.95,19.92,19.92,13258.0
2015-07-21 09:55:00,19.92,19.95,19.92,19.95,19609.0,19.92,19.95,19.92,19.95,19609.0
2015-07-21 10:00:00,19.95,19.96,19.91,19.93,42108.0,19.95,19.96,19.91,19.93,42108.0
2015-07-21 10:05:00,19.93,19.93,19.85,19.87,39905.0,19.93,19.93,19.85,19.87,39905.0
2015-07-21 10:10:00,19.87,19.88,19.86,19.87,7888.0,19.87,19.88,19.86,19.87,7888.0
2015-07-21 10:15:00,19.88,19.89,19.87,19.87,4800.0,19.88,19.89,19.87,19.87,4800.0
2015-07-21 10:20:00,19.87,19.88,19.86,19.88,12787.0,19.87,19.88,19.86,19.88,12787.0
2015-07-21 10:25:00,19.89,19.9,19.89,19.89,4211.0,19.89,19.9,19.89,19.89,4211.0
2015-07-21 10:30:00,19.88,19.89,19.86,19.87,7857.0,19.88,19.89,19.86,19.87,7857.0
2015-07-21 10:35:00,19.87,19.88,19.86,19.86,8316.0,19.87,19.88,19.86,19.86,8316.0
2015-07-21 10:40:00,19.86,19.88,19.85,19.87,171081.0,19.86,19.88,19.85,19.87,171081.0
2015-07-21 10:45:00,19.87,19.88,19.86,19.87,9579.0,19.87,19.88,19.86,19.87,9579.0
2015-07-21 10:50:00,19.86,19.89,19.85,19.89,28295.0,19.86,19.89,19.85,19.89,28295.0
2015-07-21 10:55:00,19.88,19.89,19.87,19.87,4960.0,19.88,19.89,19.87,19.87,4960.0
2015-07-21 11:00:00,19.88,19.89,19.86,19.86,30817.0,19.88,19.89,19.86,19.86,30817.0
2015-07-21 11:05:00,19.86,19.87,19.85,19.87,55682.0,19.86,19.87,19.85,19.87,55682.0
2015-07-21 11:10:00,19.85,19.87,19.85,19.87,10547.0,19.85,19.87,19.85,19.87,10547.0
2015-07-21 11:15:00,19.86,19.87,19.85,19.87,48513.0,19.86,19.87,19.85,19.87,48513.0
2015-07-21 11:20:00,19.87,19.87,19.86,19.87,1200.0,19.87,19.87,19.86,19.87,1200.0
2015-07-21 11:25:00,19.87,19.89,19.87,19.89,5894.0,19.87,19.89,19.87,19.89,5894.0
2015-07-21 11:30:00,19.89,19.91,19.88,19.91,12100.0,19.89,19.91,19.88,19.91,12100.0
2015-07-21 11:35:00,19.91,19.91,19.89,19.9,10128.0,19.91,19.91,19.89,19.9,10128.0
2015-07-21 11:40:00,19.89,19.91,19.88,19.88,57652.0,19.89,19.91,19.88,19.88,57652.0
2015-07-21 11:45:00,19.89,19.9,19.88,19.89,8269.0,19.89,19.9,19.88,19.89,8269.0
2015-07-21 11:50:00,19.88,19.9,19.87,19.89,21467.0,19.88,19.9,19.87,19.89,21467.0
2015-07-21 11:55:00,19.9,19.9,19.88,19.9,13891.0,19.9,19.9,19.88,19.9,13891.0
2015-07-21 12:00:00,19.9,19.9,19.88,19.88,2000.0,19.9,19.9,19.88,19.88,2000.0
2015-07-21 12:05:00,19.89,19.9,19.88,19.89,9682.0,19.89,19.9,19.88,19.89,9682.0
2015-07-21 12:10:00,19.89,19.9,19.89,19.9,6806.0,19.89,19.9,19.89,19.9,6806.0
2015-07-21 12:15:00,19.9,19.9,19.88,19.88,11770.0,19.9,19.9,19.88,19.88,11770.0
2015-07-21 12:20:00,19.88,19.89,19.88,19.88,1526.0,19.88,19.89,19.88,19.88,1526.0
2015-07-21 12:25:00,19.88,19.9,19.88,19.9,6927.0,19.88,19.9,19.88,19.9,6927.0
2015-07-21 12:30:00,19.9,19.9,19.88,19.88,6785.0,19.9,19.9,19.88,19.88,6785.0
2015-07-21 12:35:00,19.88,19.89,19.88,19.88,4050.0,19.88,19.89,19.88,19.88,4050.0
2015-07-21 12:40:00,19.88,19.88,19.85,19.86,24174.0,19.88,19.88,19.85,19.86,24174.0
2015-07-21 12:45:00,19.86,19.86,19.85,19.85,9170.0,19.86,19.86,19.85,19.85,9170.0
2015-07-21 12:50:00,19.85,19.86,19.83,19.83,13100.0,19.85,19.86,19.83,19.83,13100.0
2015-07-21 12:55:00,19.84,19.85,19.83,19.85,2600.0,19.84,19.85,19.83,19.85,2600.0
2015-07-21 13:00:00,19.85,19.86,19.84,19.86,18080.0,19.85,19.86,19.84,19.86,18080.0
2015-07-21 13:05:00,19.86,19.86,19.8,19.81,42446.0,19.86,19.86,19.8,19.81,42446.0
2015-07-21 13:10:00,19.8,19.81,19.8,19.8,1400.0,19.8,19.81,19.8,19.8,1400.0
2015-07-21 13:15:00,19.81,19.81,19.8,19.8,3546.0,19.81,19.81,19.8,19.8,3546.0
2015-07-21 13:20:00,19.8,19.81,19.76,19.77,11200.0,19.8,19.81,19.76,19.77,11200.0
2015-07-21 13:25:00,19.76,19.79,19.76,19.79,7658.0,19.76,19.79,19.76,19.79,7658.0
2015-07-21 13:30:00,19.79,19.79,19.78,19.79,1800.0,19.79,19.79,19.78,19.79,1800.0
2015-07-21 13:35:00,19.79,19.79,19.78,19.79,4226.0,19.79,19.79,19.78,19.79,4226.0
2015-07-21 13:40:00,19.78,19.79,19.75,19.75,10651.0,19.78,19.79,19.75,19.75,10651.0
2015-07-21 13:45:00,19.75,19.75,19.74,19.75,5000.0,19.75,19.75,19.74,19.75,5000.0
2015-07-21 13:50:00,19.75,19.76,19.74,19.76,54099.0,19.75,19.76,19.74,19.76,54099.0
2015-07-21 13:55:00,19.76,19.81,19.75,19.8,17860.0,19.76,19.81,19.75,19.8,17860.0
2015-07-21 14:00:00,19.8,19.8,19.78,19.78,8166.0,19.8,19.8,19.78,19.78,8166.0
2015-07-21 14:05:00,19.78,19.79,19.78,19.78,10980.0,19.78,19.79,19.78,19.78,10980.0
2015-07-21 14:10:00,19.78,19.8,19.77,19.8,20100.0,19.78,19.8,19.77,19.8,20100.0
2015-07-21 14:15:00,19.8,19.81,19.8,19.8,3330.0,19.8,19.81,19.8,19.8,3330.0
2015-07-21 14:20:00,19.81,19.84,19.81,19.83,12750.0,19.81,19.84,19.81,19.83,12750.0
2015-07-21 14:25:00,19.83,19.83,19.81,19.82,4696.0,19.83,19.83,19.81,19.82,4696.0
2015-07-21 14:30:00,19.81,19.82,19.78,19.78,5126.0,19.81,19.82,19.78,19.78,5126.0
2015-07-21 14:35:00,19.79,19.8,19.78,19.79,7861.0,19.79,19.8,19.78,19.79,7861.0
2015-07-21 14:40:00,19.79,19.8,19.78,19.78,3800.0,19.79,19.8,19.78,19.78,3800.0
2015-07-21 14:45:00,19.78,19.8,19.78,19.8,22269.0,19.78,19.8,19.78,19.8,22269.0
2015-07-21 14:50:00,19.8,19.81,19.79,19.8,19100.0,19.8,19.81,19.79,19.8,19100.0
2015-07-21 14:55:00,19.8,19.81,19.79,19.8,6504.0,19.8,19.81,19.79,19.8,6504.0
2015-07-21 15:00:00,19.8,19.81,19.79,19.81,21881.0,19.8,19.81,19.79,19.81,21881.0
2015-07-21 15:05:00,19.81,19.82,19.81,19.81,6473.0,19.81,19.82,19.81,19.81,6473.0
2015-07-21 15:10:00,19.81,19.83,19.8,19.82,15911.0,19.81,19.83,19.8,19.82,15911.0
2015-07-21 15:15:00,19.82,19.83,19.81,19.82,9404.0,19.82,19.83,19.81,19.82,9404.0
2015-07-21 15:20:00,19.82,19.85,19.81,19.82,108897.0,19.82,19.85,19.81,19.82,108897.0
2015-07-21 15:25:00,19.82,19.84,19.81,19.82,24912.0,19.82,19.84,19.81,19.82,24912.0
2015-07-21 15:30:00,19.82,19.83,19.81,19.82,29312.0,19.82,19.83,19.81,19.82,29312.0
2015-07-21 15:35:00,19.82,19.83,19.81,19.82,27489.0,19.82,19.83,19.81,19.82,27489.0
2015-07-21 15:40:00,19.81,19.82,19.81,19.82,13343.0,19.81,19.82,19.81,19.82,13343.0
2015-07-21 15:45:00,19.82,19.82,19.81,19.82,24861.0,19.82,19.82,19.81,19.82,24861.0
2015-07-21 15:50:00,19.82,19.83,19.79,19.82,161836.0,19.82,19.83,19.79,19.82,161836.0
2015-07-21 15:55:00,19.82,19.83,19.79,19.81,234870.0,19.82,19.83,19.79,19.81,234870.0
2015-07-22 09:30:00,19.63,19.76,19.52,19.73,41993.0,19.63,19.76,19.52,19.73,41993.0
2015-07-22 09:35:00,19.73,19.76,19.62,19.69,306827.0,19.73,19.76,19.62,19.69,306827.0
2015-07-22 09:40:00,19.69,19.71,19.55,19.58,282264.0,19.69,19.71,19.55,19.58,282264.0
2015-07-22 09:45:00,19.58,19.58,19.47,19.5,59706.0,19.58,19.58,19.47,19.5,59706.0
2015-07-22 09:50:00,19.49,19.5,19.45,19.48,46417.0,19.49,19.5,19.45,19.48,46417.0
2015-07-22 09:55:00,19.48,19.51,19.45,19.49,23350.0,19.48,19.51,19.45,19.49,23350.0
2015-07-22 10:00:00,19.5,19.52,19.48,19.52,43904.0,19.5,19.52,19.48,19.52,43904.0
2015-07-22 10:05:00,19.53,19.58,19.53,19.56,25853.0,19.53,19.58,19.53,19.56,25853.0
2015-07-22 10:10:00,19.55,19.57,19.54,19.55,239084.0,19.55,19.57,19.54,19.55,239084.0
2015-07-22 10:15:00,19.55,19.57,19.54,19.55,29100.0,19.55,19.57,19.54,19.55,29100.0
2015-07-22 10:20:00,19.55,19.57,19.54,19.56,17807.0,19.55,19.57,19.54,19.56,17807.0
2015-07-22 10:25:00,19.56,19.58,19.56,19.57,11900.0,19.56,19.58,19.56,19.57,11900.0
2015-07-22 10:30:00,19.56,19.57,19.54,19.55,10826.0,19.56,19.57,19.54,19.55,10826.0
2015-07-22 10:35:00,19.55,19.55,19.47,19.47,141008.0,19.55,19.55,19.47,19.47,141008.0
2015-07-22 10:40:00,19.47,19.5,19.44,19.45,168148.0,19.47,19.5,19.44,19.45,168148.0
2015-07-22 10:45:00,19.45,19.49,19.44,19.48,17832.0,19.45,19.49,19.44,19.48,17832.0
2015-07-22 10:50:00,19.47,19.49,19.47,19.48,17072.0,19.47,19.49,19.47,19.48,17072.0
2015-07-22 10:55:00,19.49,19.51,19.48,19.5,11896.0,19.49,19.51,19.48,19.5,11896.0
2015-07-22 11:00:00,19.51,19.51,19.5,19.51,11101.0,19.51,19.51,19.5,19.51,11101.0
2015-07-22 11:05:00,19.51,19.53,19.5,19.53,6300.0,19.51,19.53,19.5,19.53,6300.0
2015-07-22 11:10:00,19.53,19.53,19.52,19.53,7673.0,19.53,19.53,19.52,19.53,7673.0
2015-07-22 11:15:00,19.53,19.53,19.51,19.53,8241.0,19.53,19.53,19.51,19.53,8241.0
2015-07-22 11:20:00,19.53,19.53,19.5,19.52,8423.0,19.53,19.53,19.5,19.52,8423.0
2015-07-22 11:25:00,19.51,19.52,19.5,19.51,3749.0,19.51,19.52,19.5,19.51,3749.0
2015-07-22 11:30:00,19.52,19.52,19.51,19.52,1900.0,19.52,19.52,19.51,19.52,1900.0
2015-07-22 11:35:00,19.52,19.52,19.51,19.52,2352.0,19.52,19.52,19.51,19.52,2352.0
2015-07-22 11:40:00,19.52,19.53,19.51,19.53,4000.0,19.52,19.53,19.51,19.53,4000.0
2015-07-22 11:45:00,19.52,19.53,19.52,19.53,2563.0,19.52,19.53,19.52,19.53,2563.0
2015-07-22 11:50:00,19.53,19.53,19.52,19.52,2959.0,19.53,19.53,19.52,19.52,2959.0
2015-07-22 11:55:00,19.53,19.55,19.52,19.54,13105.0,19.53,19.55,19.52,19.54,13105.0
2015-07-22 12:00:00,19.54,19.54,19.53,19.54,2275.0,19.54,19.54,19.53,19.54,2275.0
2015-07-22 12:05:00,19.54,19.54,19.53,19.54,1464.0,19.54,19.54,19.53,19.54,1464.0
2015-07-22 12:10:00,19.54,19.55,19.53,19.54,3238.0,19.54,19.55,19.53,19.54,3238.0
2015-07-22 12:15:00,19.54,19.54,19.51,19.51,16145.0,19.54,19.54,19.51,19.51,16145.0
2015-07-22 12:20:00,19.52,19.54,19.51,19.54,10864.0,19.52,19.54,19.51,19.54,10864.0
2015-07-22 12:25:00,19.54,19.55,19.53,19.54,27235.0,19.54,19.55,19.53,19.54,27235.0
2015-07-22 12:30:00,19.54,19.55,19.51,19.52,16576.0,19.54,19.55,19.51,19.52,16576.0
2015-07-22 12:35:00,19.52,19.52,19.51,19.51,4406.0,19.52,19.52,19.51,19.51,4406.0
2015-07-22 12:40:00,19.51,19.51,19.5,19.51,6600.0,19.51,19.51,19.5,19.51,6600.0
2015-07-22 12:45:00,19.51,19.51,19.5,19.51,1850.0,19.51,19.51,19.5,19.51,1850.0
2015-07-22 12:50:00,19.51,19.51,19.49,19.5,43977.0,19.51,19.51,19.49,19.5,43977.0
2015-07-22 12:55:00,19.5,19.52,19.5,19.51,10936.0,19.5,19.52,19.5,19.51,10936.0
2015-07-22 13:00:00,19.52,19.52,19.51,19.51,1619.0,19.52,19.52,19.51,19.51,1619.0
2015-07-22 13:05:00,19.52,19.52,19.51,19.52,1578.0,19.52,19.52,19.51,19.52,1578.0
2015-07-22 13:10:00,19.52,19.52,19.5,19.5,8078.0,19.52,19.52,19.5,19.5,8078.0
2015-07-22 13:15:00,19.5,19.51,19.5,19.5,4651.0,19.5,19.51,19.5,19.5,4651.0
2015-07-22 13:20:00,19.51,19.52,19.5,19.51,9052.0,19.51,19.52,19.5,19.51,9052.0
2015-07-22 13:25:00,19.51,19.52,19.51,19.51,3200.0,19.51,19.52,19.51,19.51,3200.0
2015-07-22 13:30:00,19.51,19.52,19.5,19.5,47124.0,19.51,19.52,19.5,19.5,47124.0
2015-07-22 13:35:00,19.51,19.51,19.5,19.5,64105.0,19.51,19.51,19.5,19.5,64105.0
2015-07-22 13:40:00,19.5,19.51,19.49,19.49,29118.0,19.5,19.51,19.49,19.49,29118.0
2015-07-22 13:45:00,19.49,19.5,19.48,19.49,10985.0,19.49,19.5,19.48,19.49,10985.0
2015-07-22 13:50:00,19.48,19.5,19.48,19.5,6499.0,19.48,19.5,19.48,19.5,6499.0
2015-07-22 13:55:00,19.5,19.5,19.49,19.49,6941.0,19.5,19.5,19.49,19.49,6941.0
2015-07-22 14:00:00,19.49,19.51,19.48,19.49,58449.0,19.49,19.51,19.48,19.49,58449.0
2015-07-22 14:05:00,19.48,19.49,19.47,19.48,95670.0,19.48,19.49,19.47,19.48,95670.0
2015-07-22 14:10:00,19.48,19.49,19.48,19.48,22431.0,19.48,19.49,19.48,19.48,22431.0
2015-07-22 14:15:00,19.49,19.53,19.48,19.49,358460.0,19.49,19.53,19.48,19.49,358460.0
2015-07-22 14:20:00,19.5,19.51,19.49,19.49,680635.0,19.5,19.51,19.49,19.49,680635.0
2015-07-22 14:25:00,19.5,19.52,19.49,19.5,123804.0,19.5,19.52,19.49,19.5,123804.0
2015-07-22 14:30:00,19.51,19.53,19.5,19.53,60969.0,19.51,19.53,19.5,19.53,60969.0
2015-07-22 14:35:00,19.53,19.54,19.52,19.53,8543.0,19.53,19.54,19.52,19.53,8543.0
2015-07-22 14:40:00,19.54,19.55,19.5,19.5,32925.0,19.54,19.55,19.5,19.5,32925.0
2015-07-22 14:45:00,19.5,19.51,19.49,19.5,334479.0,19.5,19.51,19.49,19.5,334479.0
2015-07-22 14:50:00,19.51,19.53,19.5,19.53,13401.0,19.51,19.53,19.5,19.53,13401.0
2015-07-22 14:55:00,19.53,19.55,19.52,19.55,11999.0,19.53,19.55,19.52,19.55,11999.0
2015-07-22 15:00:00,19.55,19.55,19.52,19.52,38903.0,19.55,19.55,19.52,19.52,38903.0
2015-07-22 15:05:00,19.52,19.54,19.52,19.54,16049.0,19.52,19.54,19.52,19.54,16049.0
2015-07-22 15:10:00,19.54,19.54,19.53,19.53,4221.0,19.54,19.54,19.53,19.53,4221.0
2015-07-22 15:15:00,19.53,19.54,19.5,19.51,94162.0,19.53,19.54,19.5,19.51,94162.0
2015-07-22 15:20:00,19.51,19.52,19.5,19.51,122898.0,19.51,19.52,19.5,19.51,122898.0
2015-07-22 15:25:00,19.51,19.52,19.51,19.51,20379.0,19.51,19.52,19.51,19.51,20379.0
2015-07-22 15:30:00,19.52,19.52,19.5,19.51,76751.0,19.52,19.52,19.5,19.51,76751.0
2015-07-22 15:35:00,19.5,19.51,19.5,19.51,69409.0,19.5,19.51,19.5,19.51,69409.0
2015-07-22 15:40:00,19.5,19.52,19.49,19.5,100625.0,19.5,19.52,19.49,19.5,100625.0
2015-07-22 15:45:00,19.5,19.5,19.49,19.49,31035.0,19.5,19.5,19.49,19.49,31035.0
2015-07-22 15:50:00,19.5,19.5,19.43,19.44,218090.0,19.5,19.5,19.43,19.44,218090.0
2015-07-22 15:55:00,19.44,19.5,19.43,19.5,139533.0,19.44,19.5,19.43,19.5,139533.0
2015-07-23 09:30:00,19.56,19.61,19.46,19.61,30084.0,19.56,19.61,19.46,19.61,30084.0
2015-07-23 09:35:00,19.6,19.64,19.6,19.62,5200.0,19.6,19.64,19.6,19.62,5200.0
2015-07-23 09:40:00,19.63,19.63,19.59,19.61,18122.0,19.63,19.63,19.59,19.61,18122.0
2015-07-23 09:45:00,19.61,19.61,19.57,19.59,12500.0,19.61,19.61,19.57,19.59,12500.0
2015-07-23 09:50:00,19.6,19.6,19.56,19.56,11830.0,19.6,19.6,19.56,19.56,11830.0
2015-07-23 09:55:00,19.56,19.56,19.54,19.56,16800.0,19.56,19.56,19.54,19.56,16800.0
2015-07-23 10:00:00,19.57,19.6,19.57,19.59,8750.0,19.57,19.6,19.57,19.59,8750.0
2015-07-23 10:05:00,19.6,19.6,19.57,19.59,6600.0,19.6,19.6,19.57,19.59,6600.0
2015-07-23 10:10:00,19.59,19.63,19.58,19.61,23339.0,19.59,19.63,19.58,19.61,23339.0
2015-07-23 10:15:00,19.62,19.63,19.59,19.6,12100.0,19.62,19.63,19.59,19.6,12100.0
2015-07-23 10:20:00,19.6,19.61,19.59,19.59,12991.0,19.6,19.61,19.59,19.59,12991.0
2015-07-23 10:25:00,19.6,19.63,19.59,19.61,22019.0,19.6,19.63,19.59,19.61,22019.0
2015-07-23 10:30:00,19.62,19.63,19.61,19.63,8953.0,19.62,19.63,19.61,19.63,8953.0
2015-07-23 10:35:00,19.63,19.66,19.62,19.65,27347.0,19.63,19.66,19.62,19.65,27347.0
2015-07-23 10:40:00,19.66,19.67,19.62,19.62,45218.0,19.66,19.67,19.62,19.62,45218.0
2015-07-23 10:45:00,19.62,19.63,19.58,19.6,42189.0,19.62,19.63,19.58,19.6,42189.0
2015-07-23 10:50:00,19.61,19.61,19.58,19.58,34106.0,19.61,19.61,19.58,19.58,34106.0
2015-07-23 10:55:00,19.58,19.61,19.58,19.6,28435.0,19.58,19.61,19.58,19.6,28435.0
2015-07-23 11:00:00,19.6,19.61,19.58,19.6,28084.0,19.6,19.61,19.58,19.6,28084.0
2015-07-23 11:05:00,19.6,19.63,19.6,19.6,26805.0,19.6,19.63,19.6,19.6,26805.0
2015-07-23 11:10:00,19.61,19.62,19.6,19.61,23744.0,19.61,19.62,19.6,19.61,23744.0
2015-07-23 11:15:00,19.62,19.62,19.6,19.61,4300.0,19.62,19.62,19.6,19.61,4300.0
2015-07-23 11:20:00,19.61,19.61,19.6,19.6,36136.0,19.61,19.61,19.6,19.6,36136.0
2015-07-23 11:25:00,19.6,19.61,19.56,19.57,30792.0,19.6,19.61,19.56,19.57,30792.0
2015-07-23 11:30:00,19.57,19.57,19.55,19.55,24170.0,19.57,19.57,19.55,19.55,24170.0
2015-07-23 11:35:00,19.55,19.57,19.55,19.56,14700.0,19.55,19.57,19.55,19.56,14700.0
2015-07-23 11:40:00,19.54,19.54,19.52,19.52,9315.0,19.54,19.54,19.52,19.52,9315.0
2015-07-23 11:45:00,19.53,19.53,19.53,19.53,4242.0,19.53,19.53,19.53,19.53,4242.0
2015-07-23 11:50:00,19.54,19.54,19.51,19.52,41777.0,19.54,19.54,19.51,19.52,41777.0
2015-07-23 11:55:00,19.53,19.53,19.5,19.51,6719.0,19.53,19.53,19.5,19.51,6719.0
2015-07-23 12:00:00,19.51,19.51,19.47,19.49,16691.0,19.51,19.51,19.47,19.49,16691.0
2015-07-23 12:05:00,19.49,19.49,19.48,19.48,4738.0,19.49,19.49,19.48,19.48,4738.0
2015-07-23 12:10:00,19.48,19.49,19.45,19.45,16450.0,19.48,19.49,19.45,19.45,16450.0
2015-07-23 12:15:00,19.46,19.46,19.4,19.4,21152.0,19.46,19.46,19.4,19.4,21152.0
2015-07-23 12:20:00,19.4,19.42,19.39,19.41,20890.0,19.4,19.42,19.39,19.41,20890.0
2015-07-23 12:25:00,19.39,19.41,19.39,19.41,5800.0,19.39,19.41,19.39,19.41,5800.0
2015-07-23 12:30:00,19.41,19.42,19.4,19.42,3654.0,19.41,19.42,19.4,19.42,3654.0
2015-07-23 12:35:00,19.42,19.45,19.41,19.44,18617.0,19.42,19.45,19.41,19.44,18617.0
2015-07-23 12:40:00,19.44,19.45,19.44,19.45,4550.0,19.44,19.45,19.44,19.45,4550.0
2015-07-23 12:45:00,19.45,19.45,19.41,19.43,62840.0,19.45,19.45,19.41,19.43,62840.0
2015-07-23 12:50:00,19.42,19.44,19.41,19.44,8925.0,19.42,19.44,19.41,19.44,8925.0
2015-07-23 12:55:00,19.44,19.44,19.43,19.43,5555.0,19.44,19.44,19.43,19.43,5555.0
2015-07-23 13:00:00,19.43,19.43,19.41,19.43,19631.0,19.43,19.43,19.41,19.43,19631.0
2015-07-23 13:05:00,19.42,19.44,19.42,19.43,8075.0,19.42,19.44,19.42,19.43,8075.0
2015-07-23 13:10:00,19.44,19.44,19.42,19.43,14350.0,19.44,19.44,19.42,19.43,14350.0
2015-07-23 13:15:00,19.43,19.43,19.42,19.43,3003.0,19.43,19.43,19.42,19.43,3003.0
2015-07-23 13:20:00,19.43,19.43,19.42,19.43,2300.0,19.43,19.43,19.42,19.43,2300.0
2015-07-23 13:25:00,19.42,19.42,19.38,19.39,30661.0,19.42,19.42,19.38,19.39,30661.0
2015-07-23 13:30:00,19.4,19.42,19.39,19.42,7500.0,19.4,19.42,19.39,19.42,7500.0
2015-07-23 13:35:00,19.42,19.44,19.42,19.43,35543.0,19.42,19.44,19.42,19.43,35543.0
2015-07-23 13:40:00,19.43,19.43,19.4,19.41,17600.0,19.43,19.43,19.4,19.41,17600.0
2015-07-23 13:45:00,19.41,19.43,19.4,19.43,98034.0,19.41,19.43,19.4,19.43,98034.0
2015-07-23 13:50:00,19.43,19.47,19.42,19.46,19400.0,19.43,19.47,19.42,19.46,19400.0
2015-07-23 13:55:00,19.47,19.47,19.46,19.47,6888.0,19.47,19.47,19.46,19.47,6888.0
2015-07-23 14:00:00,19.46,19.47,19.44,19.44,24674.0,19.46,19.47,19.44,19.44,24674.0
2015-07-23 14:05:00,19.45,19.46,19.44,19.46,4600.0,19.45,19.46,19.44,19.46,4600.0
2015-07-23 14:10:00,19.45,19.45,19.44,19.44,3800.0,19.45,19.45,19.44,19.44,3800.0
2015-07-23 14:15:00,19.45,19.45,19.44,19.45,4909.0,19.45,19.45,19.44,19.45,4909.0
2015-07-23 14:20:00,19.45,19.45,19.42,19.42,17496.0,19.45,19.45,19.42,19.42,17496.0
2015-07-23 14:25:00,19.42,19.42,19.4,19.42,16208.0,19.42,19.42,19.4,19.42,16208.0
2015-07-23 14:30:00,19.42,19.44,19.42,19.43,8700.0,19.42,19.44,19.42,19.43,8700.0
2015-07-23 14:35:00,19.43,19.44,19.43,19.44,24077.0,19.43,19.44,19.43,19.44,24077.0
2015-07-23 14:40:00,19.43,19.46,19.43,19.44,23720.0,19.43,19.46,19.43,19.44,23720.0
2015-07-23 14:45:00,19.44,19.44,19.41,19.41,12798.0,19.44,19.44,19.41,19.41,12798.0
2015-07-23 14:50:00,19.41,19.41,19.36,19.36,19224.0,19.41,19.41,19.36,19.36,19224.0
2015-07-23 14:55:00,19.37,19.39,19.36,19.38,6206.0,19.37,19.39,19.36,19.38,6206.0
2015-07-23 15:00:00,19.38,19.39,19.35,19.36,11467.0,19.38,19.39,19.35,19.36,11467.0
2015-07-23 15:05:00,19.36,19.37,19.35,19.36,24950.0,19.36,19.37,19.35,19.36,24950.0
2015-07-23 15:10:00,19.36,19.36,19.33,19.34,31100.0,19.36,19.36,19.33,19.34,31100.0
2015-07-23 15:15:00,19.34,19.35,19.33,19.34,41668.0,19.34,19.35,19.33,19.34,41668.0
2015-07-23 15:20:00,19.33,19.34,19.29,19.3,78272.0,19.33,19.34,19.29,19.3,78272.0
2015-07-23 15:25:00,19.29,19.31,19.29,19.3,140798.0,19.29,19.31,19.29,19.3,140798.0
2015-07-23 15:30:00,19.3,19.3,19.26,19.29,506135.0,19.3,19.3,19.26,19.29,506135.0
2015-07-23 15:35:00,19.29,19.32,19.29,19.32,49269.0,19.29,19.32,19.29,19.32,49269.0
2015-07-23 15:40:00,19.32,19.36,19.32,19.35,57534.0,19.32,19.36,19.32,19.35,57534.0
2015-07-23 15:45:00,19.35,19.35,19.33,19.34,29993.0,19.35,19.35,19.33,19.34,29993.0
2015-07-23 15:50:00,19.33,19.34,19.29,19.3,116018.0,19.33,19.34,19.29,19.3,116018.0
2015-07-23 15:55:00,19.3,19.34,19.29,19.3,298543.0,19.3,19.34,19.29,19.3,298543.0
2015-07-24 09:30:00,19.28,19.35,19.25,19.31,22718.0,19.28,19.35,19.25,19.31,22718.0
2015-07-24 09:35:00,19.31,19.33,19.28,19.32,10304.0,19.31,19.33,19.28,19.32,10304.0
2015-07-24 09:40:00,19.32,19.36,19.31,19.34,13085.0,19.32,19.36,19.31,19.34,13085.0
2015-07-24 09:45:00,19.34,19.38,19.34,19.37,12200.0,19.34,19.38,19.34,19.37,12200.0
2015-07-24 09:50:00,19.37,19.38,19.33,19.38,12904.0,19.37,19.38,19.33,19.38,12904.0
2015-07-24 09:55:00,19.38,19.41,19.36,19.37,14545.0,19.38,19.41,19.36,19.37,14545.0
2015-07-24 10:00:00,19.37,19.37,19.32,19.34,23003.0,19.37,19.37,19.32,19.34,23003.0
2015-07-24 10:05:00,19.34,19.37,19.34,19.37,21906.0,19.34,19.37,19.34,19.37,21906.0
2015-07-24 10:10:00,19.37,19.37,19.32,19.34,9627.0,19.37,19.37,19.32,19.34,9627.0
2015-07-24 10:15:00,19.35,19.35,19.27,19.29,14683.0,19.35,19.35,19.27,19.29,14683.0
2015-07-24 10:20:00,19.28,19.29,19.26,19.28,15977.0,19.28,19.29,19.26,19.28,15977.0
2015-07-24 10:25:00,19.27,19.31,19.26,19.31,11543.0,19.27,19.31,19.26,19.31,11543.0
2015-07-24 10:30:00,19.3,19.3,19.26,19.26,9342.0,19.3,19.3,19.26,19.26,9342.0
2015-07-24 10:35:00,19.26,19.28,19.26,19.28,10028.0,19.26,19.28,19.26,19.28,10028.0
2015-07-24 10:40:00,19.28,19.28,19.26,19.26,9145.0,19.28,19.28,19.26,19.26,9145.0
2015-07-24 10:45:00,19.27,19.27,19.22,19.23,14812.0,19.27,19.27,19.22,19.23,14812.0
2015-07-24 10:50:00,19.22,19.24,19.22,19.23,28385.0,19.22,19.24,19.22,19.23,28385.0
2015-07-24 10:55:00,19.23,19.24,19.23,19.24,3223.0,19.23,19.24,19.23,19.24,3223.0
2015-07-24 11:00:00,19.23,19.24,19.22,19.24,24026.0,19.23,19.24,19.22,19.24,24026.0
2015-07-24 11:05:00,19.24,19.25,19.23,19.24,17952.0,19.24,19.25,19.23,19.24,17952.0
2015-07-24 11:10:00,19.25,19.25,19.24,19.25,9900.0,19.25,19.25,19.24,19.25,9900.0
2015-07-24 11:15:00,19.25,19.3,19.24,19.3,17924.0,19.25,19.3,19.24,19.3,17924.0
2015-07-24 11:20:00,19.3,19.31,19.29,19.3,8441.0,19.3,19.31,19.29,19.3,8441.0
2015-07-24 11:25:00,19.3,19.33,19.3,19.32,34145.0,19.3,19.33,19.3,19.32,34145.0
2015-07-24 11:30:00,19.32,19.32,19.29,19.29,14403.0,19.32,19.32,19.29,19.29,14403.0
2015-07-24 11:35:00,19.3,19.3,19.28,19.29,6900.0,19.3,19.3,19.28,19.29,6900.0
2015-07-24 11:40:00,19.29,19.3,19.29,19.29,4700.0,19.29,19.3,19.29,19.29,4700.0
2015-07-24 11:45:00,19.29,19.3,19.29,19.29,900.0,19.29,19.3,19.29,19.29,900.0
2015-07-24 11:50:00,19.29,19.3,19.25,19.27,19876.0,19.29,19.3,19.25,19.27,19876.0
2015-07-24 11:55:00,19.26,19.28,19.26,19.28,5300.0,19.26,19.28,19.26,19.28,5300.0
2015-07-24 12:00:00,19.29,19.29,19.27,19.27,8495.0,19.29,19.29,19.27,19.27,8495.0
2015-07-24 12:05:00,19.27,19.27,19.24,19.27,11314.0,19.27,19.27,19.24,19.27,11314.0
2015-07-24 12:10:00,19.27,19.27,19.24,19.26,26501.0,19.27,19.27,19.24,19.26,26501.0
2015-07-24 12:15:00,19.26,19.26,19.24,19.25,5900.0,19.26,19.26,19.24,19.25,5900.0
2015-07-24 12:20:00,19.24,19.25,19.23,19.23,11187.0,19.24,19.25,19.23,19.23,11187.0
2015-07-24 12:25:00,19.23,19.24,19.23,19.23,31040.0,19.23,19.24,19.23,19.23,31040.0
2015-07-24 12:30:00,19.23,19.25,19.23,19.25,17150.0,19.23,19.25,19.23,19.25,17150.0
2015-07-24 12:35:00,19.25,19.25,19.22,19.22,20021.0,19.25,19.25,19.22,19.22,20021.0
2015-07-24 12:40:00,19.21,19.21,19.19,19.2,15777.0,19.21,19.21,19.19,19.2,15777.0
2015-07-24 12:45:00,19.19,19.2,19.17,19.19,10203.0,19.19,19.2,19.17,19.19,10203.0
2015-07-24 12:50:00,19.19,19.2,19.18,19.18,10955.0,19.19,19.2,19.18,19.18,10955.0
2015-07-24 12:55:00,19.18,19.19,19.17,19.19,5000.0,19.18,19.19,19.17,19.19,5000.0
2015-07-24 13:00:00,19.19,19.19,19.18,19.18,5945.0,19.19,19.19,19.18,19.18,5945.0
2015-07-24 13:05:00,19.18,19.19,19.14,19.16,25089.0,19.18,19.19,19.14,19.16,25089.0
2015-07-24 13:10:00,19.16,19.2,19.16,19.2,34794.0,19.16,19.2,19.16,19.2,34794.0
2015-07-24 13:15:00,19.2,19.21,19.18,19.2,21741.0,19.2,19.21,19.18,19.2,21741.0
2015-07-24 13:20:00,19.2,19.21,19.19,19.19,14586.0,19.2,19.21,19.19,19.19,14586.0
2015-07-24 13:25:00,19.19,19.2,19.17,19.17,7868.0,19.19,19.2,19.17,19.17,7868.0
2015-07-24 13:30:00,19.17,19.18,19.17,19.17,4100.0,19.17,19.18,19.17,19.17,4100.0
2015-07-24 13:35:00,19.17,19.18,19.14,19.14,17915.0,19.17,19.18,19.14,19.14,17915.0
2015-07-24 13:40:00,19.14,19.14,19.12,19.12,8603.0,19.14,19.14,19.12,19.12,8603.0
2015-07-24 13:45:00,19.11,19.15,19.1,19.14,12905.0,19.11,19.15,19.1,19.14,12905.0
2015-07-24 13:50:00,19.14,19.15,19.14,19.14,3547.0,19.14,19.15,19.14,19.14,3547.0
2015-07-24 13:55:00,19.14,19.14,19.12,19.12,30953.0,19.14,19.14,19.12,19.12,30953.0
2015-07-24 14:00:00,19.12,19.13,19.1,19.12,20305.0,19.12,19.13,19.1,19.12,20305.0
2015-07-24 14:05:00,19.12,19.13,19.12,19.12,5200.0,19.12,19.13,19.12,19.12,5200.0
2015-07-24 14:10:00,19.13,19.13,19.11,19.12,17902.0,19.13,19.13,19.11,19.12,17902.0
2015-07-24 14:15:00,19.11,19.11,19.06,19.08,13203.0,19.11,19.11,19.06,19.08,13203.0
2015-07-24 14:20:00,19.07,19.09,19.06,19.09,12868.0,19.07,19.09,19.06,19.09,12868.0
2015-07-24 14:25:00,19.08,19.11,19.08,19.11,9084.0,19.08,19.11,19.08,19.11,9084.0
2015-07-24 14:30:00,19.11,19.11,19.09,19.1,8318.0,19.11,19.11,19.09,19.1,8318.0
2015-07-24 14:35:00,19.1,19.12,19.09,19.12,10700.0,19.1,19.12,19.09,19.12,10700.0
2015-07-24 14:40:00,19.12,19.13,19.11,19.13,5616.0,19.12,19.13,19.11,19.13,5616.0
2015-07-24 14:45:00,19.13,19.14,19.12,19.13,12560.0,19.13,19.14,19.12,19.13,12560.0
2015-07-24 14:50:00,19.13,19.13,19.1,19.1,19717.0,19.13,19.13,19.1,19.1,19717.0
2015-07-24 14:55:00,19.1,19.15,19.1,19.14,12415.0,19.1,19.15,19.1,19.14,12415.0
2015-07-24 15:00:00,19.14,19.15,19.1,19.14,30621.0,19.14,19.15,19.1,19.14,30621.0
2015-07-24 15:05:00,19.14,19.16,19.13,19.16,9450.0,19.14,19.16,19.13,19.16,9450.0
2015-07-24 15:10:00,19.16,19.19,19.15,19.19,10400.0,19.16,19.19,19.15,19.19,10400.0
2015-07-24 15:15:00,19.18,19.21,19.18,19.21,62748.0,19.18,19.21,19.18,19.21,62748.0
2015-07-24 15:20:00,19.21,19.21,19.17,19.17,41583.0,19.21,19.21,19.17,19.17,41583.0
2015-07-24 15:25:00,19.17,19.18,19.16,19.16,27708.0,19.17,19.18,19.16,19.16,27708.0
2015-07-24 15:30:00,19.17,19.18,19.16,19.17,17412.0,19.17,19.18,19.16,19.17,17412.0
2015-07-24 15:35:00,19.17,19.17,19.16,19.17,8522.0,19.17,19.17,19.16,19.17,8522.0
2015-07-24 15:40:00,19.16,19.17,19.14,19.14,57363.0,19.16,19.17,19.14,19.14,57363.0
2015-07-24 15:45:00,19.14,19.19,19.14,19.18,39632.0,19.14,19.19,19.14,19.18,39632.0
2015-07-24 15:50:00,19.19,19.19,19.17,19.18,34755.0,19.19,19.19,19.17,19.18,34755.0
2015-07-24 15:55:00,19.18,19.18,19.16,19.16,94066.0,19.18,19.18,19.16,19.16,94066.0
2015-07-27 09:30:00,19.0,19.17,18.96,19.01,41247.0,19.0,19.17,18.96,19.01,41247.0
2015-07-27 09:35:00,19.01,19.02,18.91,18.92,24214.0,19.01,19.02,18.91,18.92,24214.0
2015-07-27 09:40:00,18.91,19.0,18.91,19.0,31599.0,18.91,19.0,18.91,19.0,31599.0
2015-07-27 09:45:00,19.0,19.0,18.94,18.99,24995.0,19.0,19.0,18.94,18.99,24995.0
2015-07-27 09:50:00,19.0,19.03,18.99,19.02,9132.0,19.0,19.03,18.99,19.02,9132.0
2015-07-27 09:55:00,19.02,19.03,18.99,19.0,10848.0,19.02,19.03,18.99,19.0,10848.0
2015-07-27 10:00:00,18.99,19.0,18.96,18.96,12411.0,18.99,19.0,18.96,18.96,12411.0
2015-07-27 10:05:00,18.96,18.98,18.95,18.97,18073.0,18.96,18.98,18.95,18.97,18073.0
2015-07-27 10:10:00,18.96,19.01,18.96,19.01,16116.0,18.96,19.01,18.96,19.01,16116.0
2015-07-27 10:15:00,19.01,19.03,19.0,19.02,13196.0,19.01,19.03,19.0,19.02,13196.0
2015-07-27 10:20:00,19.01,19.01,19.0,19.0,5500.0,19.01,19.01,19.0,19.0,5500.0
2015-07-27 10:25:00,19.0,19.02,19.0,19.02,10200.0,19.0,19.02,19.0,19.02,10200.0
2015-07-27 10:30:00,19.01,19.06,19.01,19.05,25638.0,19.01,19.06,19.01,19.05,25638.0
2015-07-27 10:35:00,19.05,19.06,19.0,19.03,33674.0,19.05,19.06,19.0,19.03,33674.0
2015-07-27 10:40:00,19.03,19.04,19.01,19.02,20639.0,19.03,19.04,19.01,19.02,20639.0
2015-07-27 10:45:00,19.02,19.02,18.98,19.0,65076.0,19.02,19.02,18.98,19.0,65076.0
2015-07-27 10:50:00,19.0,19.0,18.99,18.99,3700.0,19.0,19.0,18.99,18.99,3700.0
2015-07-27 10:55:00,18.99,19.0,18.96,18.96,13315.0,18.99,19.0,18.96,18.96,13315.0
2015-07-27 11:00:00,18.96,18.99,18.96,18.99,13778.0,18.96,18.99,18.96,18.99,13778.0
2015-07-27 11:05:00,19.0,19.0,18.99,19.0,7687.0,19.0,19.0,18.99,19.0,7687.0
2015-07-27 11:10:00,18.99,19.0,18.96,18.97,18700.0,18.99,19.0,18.96,18.97,18700.0
2015-07-27 11:15:00,18.97,18.98,18.94,18.94,18700.0,18.97,18.98,18.94,18.94,18700.0
2015-07-27 11:20:00,18.94,18.95,18.92,18.93,20893.0,18.94,18.95,18.92,18.93,20893.0
2015-07-27 11:25:00,18.93,18.95,18.92,18.94,25123.0,18.93,18.95,18.92,18.94,25123.0
2015-07-27 11:30:00,18.93,18.94,18.91,18.91,21370.0,18.93,18.94,18.91,18.91,21370.0
2015-07-27 11:35:00,18.91,18.92,18.88,18.89,53376.0,18.91,18.92,18.88,18.89,53376.0
2015-07-27 11:40:00,18.89,18.91,18.89,18.9,22874.0,18.89,18.91,18.89,18.9,22874.0
2015-07-27 11:45:00,18.89,18.91,18.89,18.91,6961.0,18.89,18.91,18.89,18.91,6961.0
2015-07-27 11:50:00,18.9,18.91,18.9,18.9,4400.0,18.9,18.91,18.9,18.9,4400.0
2015-07-27 11:55:00,18.9,18.91,18.88,18.91,31302.0,18.9,18.91,18.88,18.91,31302.0
2015-07-27 12:00:00,18.9,18.92,18.9,18.92,13697.0,18.9,18.92,18.9,18.92,13697.0
2015-07-27 12:05:00,18.91,18.97,18.91,18.97,23243.0,18.91,18.97,18.91,18.97,23243.0
2015-07-27 12:10:00,18.97,18.97,18.95,18.97,14710.0,18.97,18.97,18.95,18.97,14710.0
2015-07-27 12:15:00,18.97,18.97,18.96,18.97,1668.0,18.97,18.97,18.96,18.97,1668.0
2015-07-27 12:20:00,18.97,18.99,18.97,18.99,19548.0,18.97,18.99,18.97,18.99,19548.0
2015-07-27 12:25:00,18.99,18.99,18.97,18.98,13900.0,18.99,18.99,18.97,18.98,13900.0
2015-07-27 12:30:00,18.98,18.99,18.98,18.98,10722.0,18.98,18.99,18.98,18.98,10722.0
2015-07-27 12:35:00,18.99,19.02,18.98,19.01,44994.0,18.99,19.02,18.98,19.01,44994.0
2015-07-27 12:40:00,19.01,19.01,19.0,19.01,9537.0,19.01,19.01,19.0,19.01,9537.0
2015-07-27 12:45:00,19.01,19.01,19.0,19.01,3600.0,19.01,19.01,19.0,19.01,3600.0
2015-07-27 12:50:00,19.01,19.01,19.0,19.01,11835.0,19.01,19.01,19.0,19.01,11835.0
2015-07-27 12:55:00,19.01,19.01,19.0,19.0,2300.0,19.01,19.01,19.0,19.0,2300.0
2015-07-27 13:00:00,19.01,19.01,19.0,19.01,5000.0,19.01,19.01,19.0,19.01,5000.0
2015-07-27 13:05:00,19.01,19.01,19.0,19.01,9450.0,19.01,19.01,19.0,19.01,9450.0
2015-07-27 13:10:00,19.01,19.01,18.98,18.98,30282.0,19.01,19.01,18.98,18.98,30282.0
2015-07-27 13:15:00,18.98,18.98,18.96,18.96,20725.0,18.98,18.98,18.96,18.96,20725.0
2015-07-27 13:20:00,18.96,18.97,18.95,18.96,8794.0,18.96,18.97,18.95,18.96,8794.0
2015-07-27 13:25:00,18.96,18.99,18.95,18.99,33221.0,18.96,18.99,18.95,18.99,33221.0
2015-07-27 13:30:00,18.99,18.99,18.98,18.98,9694.0,18.99,18.99,18.98,18.98,9694.0
2015-07-27 13:35:00,18.98,18.99,18.98,18.99,12279.0,18.98,18.99,18.98,18.99,12279.0
2015-07-27 13:40:00,18.99,19.01,18.98,19.0,59207.0,18.99,19.01,18.98,19.0,59207.0
2015-07-27 13:45:00,19.01,19.01,19.0,19.0,5600.0,19.01,19.01,19.0,19.0,5600.0
2015-07-27 13:50:00,19.01,19.01,19.0,19.01,24329.0,19.01,19.01,19.0,19.01,24329.0
2015-07-27 13:55:00,19.01,19.01,19.0,19.0,14574.0,19.01,19.01,19.0,19.0,14574.0
2015-07-27 14:00:00,19.0,19.01,19.0,19.01,6318.0,19.0,19.01,19.0,19.01,6318.0
2015-07-27 14:05:00,19.01,19.01,19.0,19.0,6100.0,19.01,19.01,19.0,19.0,6100.0
2015-07-27 14:10:00,19.0,19.01,19.0,19.01,8300.0,19.0,19.01,19.0,19.01,8300.0
2015-07-27 14:15:00,19.01,19.03,19.0,19.02,47485.0,19.01,19.03,19.0,19.02,47485.0
2015-07-27 14:20:00,19.03,19.03,18.98,18.98,41767.0,19.03,19.03,18.98,18.98,41767.0
2015-07-27 14:25:00,18.98,18.99,18.98,18.98,3607.0,18.98,18.99,18.98,18.98,3607.0
2015-07-27 14:30:00,18.99,18.99,18.96,18.96,17920.0,18.99,18.99,18.96,18.96,17920.0
2015-07-27 14:35:00,18.96,19.02,18.96,19.0,55968.0,18.96,19.02,18.96,19.0,55968.0
2015-07-27 14:40:00,19.01,19.01,18.99,18.99,48714.0,19.01,19.01,18.99,18.99,48714.0
2015-07-27 14:45:00,19.0,19.0,18.98,18.98,23912.0,19.0,19.0,18.98,18.98,23912.0
2015-07-27 14:50:00,18.98,18.99,18.98,18.98,14983.0,18.98,18.99,18.98,18.98,14983.0
2015-07-27 14:55:00,18.98,18.99,18.98,18.98,15152.0,18.98,18.99,18.98,18.98,15152.0
2015-07-27 15:00:00,18.99,18.99,18.98,18.98,16990.0,18.99,18.99,18.98,18.98,16990.0
2015-07-27 15:05:00,18.98,18.99,18.98,18.98,23893.0,18.98,18.99,18.98,18.98,23893.0
2015-07-27 15:10:00,18.98,19.01,18.98,19.01,49022.0,18.98,19.01,18.98,19.01,49022.0
2015-07-27 15:15:00,19.0,19.02,19.0,19.01,39420.0,19.0,19.02,19.0,19.01,39420.0
2015-07-27 15:20:00,19.0,19.02,18.99,19.0,102190.0,19.0,19.02,18.99,19.0,102190.0
2015-07-27 15:25:00,18.99,18.99,18.95,18.95,36300.0,18.99,18.99,18.95,18.95,36300.0
2015-07-27 15:30:00,18.95,18.96,18.95,18.96,26907.0,18.95,18.96,18.95,18.96,26907.0
2015-07-27 15:35:00,18.96,18.96,18.95,18.96,26804.0,18.96,18.96,18.95,18.96,26804.0
2015-07-27 15:40:00,18.95,18.96,18.95,18.96,32718.0,18.95,18.96,18.95,18.96,32718.0
2015-07-27 15:45:00,18.96,18.96,18.95,18.96,29391.0,18.96,18.96,18.95,18.96,29391.0
2015-07-27 15:50:00,18.95,18.96,18.94,18.95,58993.0,18.95,18.96,18.94,18.95,58993.0
2015-07-27 15:55:00,18.95,18.99,18.94,18.98,244746.0,18.95,18.99,18.94,18.98,244746.0
2015-07-28 09:30:00,19.66,20.2,19.51,20.06,218875.0,19.66,20.2,19.51,20.06,218875.0
2015-07-28 09:35:00,20.05,20.19,19.97,20.09,700991.0,20.05,20.19,19.97,20.09,700991.0
2015-07-28 09:40:00,20.11,20.48,20.1,20.2,710501.0,20.11,20.48,20.1,20.2,710501.0
2015-07-28 09:45:00,20.21,20.46,20.17,20.46,396427.0,20.21,20.46,20.17,20.46,396427.0
2015-07-28 09:50:00,20.46,20.56,20.36,20.42,197872.0,20.46,20.56,20.36,20.42,197872.0
2015-07-28 09:55:00,20.42,20.6,20.35,20.59,251901.0,20.42,20.6,20.35,20.59,251901.0
2015-07-28 10:00:00,20.59,20.85,20.57,20.78,208056.0,20.59,20.85,20.57,20.78,208056.0
2015-07-28 10:05:00,20.77,20.87,20.75,20.8,340424.0,20.77,20.87,20.75,20.8,340424.0
2015-07-28 10:10:00,20.79,20.87,20.61,20.71,224159.0,20.79,20.87,20.61,20.71,224159.0
2015-07-28 10:15:00,20.71,20.8,20.7,20.78,175521.0,20.71,20.8,20.7,20.78,175521.0
2015-07-28 10:20:00,20.79,20.85,20.77,20.77,213709.0,20.79,20.85,20.77,20.77,213709.0
2015-07-28 10:25:00,20.77,20.81,20.76,20.78,103476.0,20.77,20.81,20.76,20.78,103476.0
2015-07-28 10:30:00,20.78,20.83,20.76,20.77,101179.0,20.78,20.83,20.76,20.77,101179.0
2015-07-28 10:35:00,20.77,20.78,20.65,20.65,144467.0,20.77,20.78,20.65,20.65,144467.0
2015-07-28 10:40:00,20.66,20.67,20.55,20.65,113310.0,20.66,20.67,20.55,20.65,113310.0
2015-07-28 10:45:00,20.65,20.75,20.65,20.75,106420.0,20.65,20.75,20.65,20.75,106420.0
2015-07-28 10:50:00,20.75,20.8,20.74,20.78,105396.0,20.75,20.8,20.74,20.78,105396.0
2015-07-28 10:55:00,20.78,20.98,20.78,20.96,204952.0,20.78,20.98,20.78,20.96,204952.0
2015-07-28 11:00:00,20.95,20.98,20.87,20.91,126347.0,20.95,20.98,20.87,20.91,126347.0
2015-07-28 11:05:00,20.91,20.96,20.89,20.96,31434.0,20.91,20.96,20.89,20.96,31434.0
2015-07-28 11:10:00,20.95,21.13,20.95,20.96,205518.0,20.95,21.13,20.95,20.96,205518.0
2015-07-28 11:15:00,20.96,21.07,20.96,21.04,79872.0,20.96,21.07,20.96,21.04,79872.0
2015-07-28 11:20:00,21.04,21.13,21.03,21.1,158044.0,21.04,21.13,21.03,21.1,158044.0
2015-07-28 11:25:00,21.1,21.15,21.09,21.14,209023.0,21.1,21.15,21.09,21.14,209023.0
2015-07-28 11:30:00,21.14,21.14,20.94,21.06,186282.0,21.14,21.14,20.94,21.06,186282.0
2015-07-28 11:35:00,21.06,21.1,20.84,20.88,169362.0,21.06,21.1,20.84,20.88,169362.0
2015-07-28 11:40:00,20.87,20.98,20.86,20.91,73289.0,20.87,20.98,20.86,20.91,73289.0
2015-07-28 11:45:00,20.91,20.99,20.9,20.99,94573.0,20.91,20.99,20.9,20.99,94573.0
2015-07-28 11:50:00,20.99,21.04,20.95,20.96,62008.0,20.99,21.04,20.95,20.96,62008.0
2015-07-28 11:55:00,20.96,20.98,20.87,20.91,73429.0,20.96,20.98,20.87,20.91,73429.0
2015-07-28 12:00:00,20.92,20.93,20.83,20.84,62961.0,20.92,20.93,20.83,20.84,62961.0
2015-07-28 12:05:00,20.83,20.95,20.82,20.95,53707.0,20.83,20.95,20.82,20.95,53707.0
2015-07-28 12:10:00,20.95,21.0,20.95,21.0,42797.0,20.95,21.0,20.95,21.0,42797.0
2015-07-28 12:15:00,21.0,21.01,20.95,20.96,42161.0,21.0,21.01,20.95,20.96,42161.0
2015-07-28 12:20:00,20.95,20.98,20.92,20.97,46698.0,20.95,20.98,20.92,20.97,46698.0
2015-07-28 12:25:00,20.97,21.0,20.97,20.98,44732.0,20.97,21.0,20.97,20.98,44732.0
2015-07-28 12:30:00,20.98,20.99,20.93,20.94,35916.0,20.98,20.99,20.93,20.94,35916.0
2015-07-28 12:35:00,20.94,20.99,20.93,20.98,35597.0,20.94,20.99,20.93,20.98,35597.0
2015-07-28 12:40:00,20.98,21.0,20.98,20.99,21103.0,20.98,21.0,20.98,20.99,21103.0
2015-07-28 12:45:00,20.99,21.01,20.99,20.99,59856.0,20.99,21.01,20.99,20.99,59856.0
2015-07-28 12:50:00,21.0,21.0,20.92,20.94,90438.0,21.0,21.0,20.92,20.94,90438.0
2015-07-28 12:55:00,20.93,21.0,20.93,20.99,92414.0,20.93,21.0,20.93,20.99,92414.0
2015-07-28 13:00:00,20.98,20.99,20.96,20.98,46430.0,20.98,20.99,20.96,20.98,46430.0
2015-07-28 13:05:00,20.99,21.02,20.96,20.97,88485.0,20.99,21.02,20.96,20.97,88485.0
2015-07-28 13:10:00,20.97,20.98,20.95,20.96,34610.0,20.97,20.98,20.95,20.96,34610.0
2015-07-28 13:15:00,20.96,20.97,20.89,20.92,118011.0,20.96,20.97,20.89,20.92,118011.0
2015-07-28 13:20:00,20.91,20.91,20.84,20.9,104712.0,20.91,20.91,20.84,20.9,104712.0
2015-07-28 13:25:00,20.89,20.91,20.86,20.87,52495.0,20.89,20.91,20.86,20.87,52495.0
2015-07-28 13:30:00,20.87,20.95,20.86,20.92,74910.0,20.87,20.95,20.86,20.92,74910.0
2015-07-28 13:35:00,20.93,20.95,20.91,20.95,50781.0,20.93,20.95,20.91,20.95,50781.0
2015-07-28 13:40:00,20.95,20.96,20.94,20.95,31714.0,20.95,20.96,20.94,20.95,31714.0
2015-07-28 13:45:00,20.96,20.96,20.93,20.93,44737.0,20.96,20.96,20.93,20.93,44737.0
2015-07-28 13:50:00,20.94,20.94,20.84,20.86,164602.0,20.94,20.94,20.84,20.86,164602.0
2015-07-28 13:55:00,20.87,20.93,20.84,20.89,77614.0,20.87,20.93,20.84,20.89,77614.0
2015-07-28 14:00:00,20.89,20.96,20.89,20.95,58986.0,20.89,20.96,20.89,20.95,58986.0
2015-07-28 14:05:00,20.95,20.96,20.94,20.95,47868.0,20.95,20.96,20.94,20.95,47868.0
2015-07-28 14:10:00,20.95,20.95,20.94,20.95,15951.0,20.95,20.95,20.94,20.95,15951.0
2015-07-28 14:15:00,20.95,20.99,20.94,20.97,149344.0,20.95,20.99,20.94,20.97,149344.0
2015-07-28 14:20:00,20.97,21.0,20.96,20.99,36866.0,20.97,21.0,20.96,20.99,36866.0
2015-07-28 14:25:00,20.99,21.05,20.99,21.05,149902.0,20.99,21.05,20.99,21.05,149902.0
2015-07-28 14:30:00,21.05,21.05,20.95,20.97,88168.0,21.05,21.05,20.95,20.97,88168.0
2015-07-28 14:35:00,20.98,20.98,20.96,20.96,46766.0,20.98,20.98,20.96,20.96,46766.0
2015-07-28 14:40:00,20.97,20.97,20.93,20.95,69009.0,20.97,20.97,20.93,20.95,69009.0
2015-07-28 14:45:00,20.95,20.99,20.94,20.97,74832.0,20.95,20.99,20.94,20.97,74832.0
2015-07-28 14:50:00,20.97,21.0,20.96,20.99,35084.0,20.97,21.0,20.96,20.99,35084.0
2015-07-28 14:55:00,21.0,21.01,20.99,21.0,115158.0,21.0,21.01,20.99,21.0,115158.0
2015-07-28 15:00:00,21.01,21.01,20.93,20.97,109892.0,21.01,21.01,20.93,20.97,109892.0
2015-07-28 15:05:00,20.98,20.98,20.95,20.95,48628.0,20.98,20.98,20.95,20.95,48628.0
2015-07-28 15:10:00,20.95,20.98,20.95,20.96,102866.0,20.95,20.98,20.95,20.96,102866.0
2015-07-28 15:15:00,20.95,21.0,20.95,21.0,92349.0,20.95,21.0,20.95,21.0,92349.0
2015-07-28 15:20:00,20.99,21.01,20.99,21.0,102995.0,20.99,21.01,20.99,21.0,102995.0
2015-07-28 15:25:00,21.0,21.01,20.99,21.0,138959.0,21.0,21.01,20.99,21.0,138959.0
2015-07-28 15:30:00,20.99,21.0,20.98,20.98,49455.0,20.99,21.0,20.98,20.98,49455.0
2015-07-28 15:35:00,20.99,20.99,20.92,20.96,153115.0,20.99,20.99,20.92,20.96,153115.0
2015-07-28 15:40:00,20.95,20.96,20.93,20.95,126451.0,20.95,20.96,20.93,20.95,126451.0
2015-07-28 15:45:00,20.95,20.95,20.91,20.93,217361.0,20.95,20.95,20.91,20.93,217361.0
2015-07-28 15:50:00,20.93,20.93,20.81,20.85,474468.0,20.93,20.93,20.81,20.85,474468.0
2015-07-28 15:55:00,20.85,20.86,20.79,20.8,576464.0,20.85,20.86,20.79,20.8,576464.0
2015-07-29 09:30:00,20.8,20.95,20.66,20.89,45602.0,20.8,20.95,20.66,20.89,45602.0
2015-07-29 09:35:00,20.88,20.9,20.78,20.88,31186.0,20.88,20.9,20.78,20.88,31186.0
2015-07-29 09:40:00,20.86,20.86,20.77,20.77,39591.0,20.86,20.86,20.77,20.77,39591.0
2015-07-29 09:45:00,20.77,20.79,20.72,20.73,22358.0,20.77,20.79,20.72,20.73,22358.0
2015-07-29 09:50:00,20.73,20.82,20.72,20.8,31468.0,20.73,20.82,20.72,20.8,31468.0
2015-07-29 09:55:00,20.8,20.83,20.79,20.82,17600.0,20.8,20.83,20.79,20.82,17600.0
2015-07-29 10:00:00,20.82,20.82,20.78,20.81,26208.0,20.82,20.82,20.78,20.81,26208.0
2015-07-29 10:05:00,20.81,20.83,20.8,20.81,45674.0,20.81,20.83,20.8,20.81,45674.0
2015-07-29 10:10:00,20.81,20.83,20.77,20.78,39451.0,20.81,20.83,20.77,20.78,39451.0
2015-07-29 10:15:00,20.78,20.85,20.77,20.84,28300.0,20.78,20.85,20.77,20.84,28300.0
2015-07-29 10:20:00,20.84,20.84,20.82,20.82,24344.0,20.84,20.84,20.82,20.82,24344.0
2015-07-29 10:25:00,20.82,20.83,20.8,20.83,61628.0,20.82,20.83,20.8,20.83,61628.0
2015-07-29 10:30:00,20.83,20.89,20.83,20.87,36909.0,20.83,20.89,20.83,20.87,36909.0
2015-07-29 10:35:00,20.87,20.92,20.87,20.9,33855.0,20.87,20.92,20.87,20.9,33855.0
2015-07-29 10:40:00,20.92,20.97,20.92,20.97,25524.0,20.92,20.97,20.92,20.97,25524.0
2015-07-29 10:45:00,20.97,20.98,20.91,20.91,40884.0,20.97,20.98,20.91,20.91,40884.0
2015-07-29 10:50:00,20.91,20.98,20.91,20.97,38270.0,20.91,20.98,20.91,20.97,38270.0
2015-07-29 10:55:00,20.97,20.98,20.96,20.97,31725.0,20.97,20.98,20.96,20.97,31725.0
2015-07-29 11:00:00,20.98,20.99,20.94,20.96,32997.0,20.98,20.99,20.94,20.96,32997.0
2015-07-29 11:05:00,20.97,20.98,20.94,20.96,21742.0,20.97,20.98,20.94,20.96,21742.0
2015-07-29 11:10:00,20.96,20.98,20.95,20.98,26692.0,20.96,20.98,20.95,20.98,26692.0
2015-07-29 11:15:00,20.97,20.98,20.95,20.97,27915.0,20.97,20.98,20.95,20.97,27915.0
2015-07-29 11:20:00,20.96,21.0,20.94,20.95,38560.0,20.96,21.0,20.94,20.95,38560.0
2015-07-29 11:25:00,20.95,20.99,20.94,20.94,23400.0,20.95,20.99,20.94,20.94,23400.0
2015-07-29 11:30:00,20.94,20.96,20.93,20.95,74356.0,20.94,20.96,20.93,20.95,74356.0
2015-07-29 11:35:00,20.95,20.97,20.95,20.96,33751.0,20.95,20.97,20.95,20.96,33751.0
2015-07-29 11:40:00,20.96,20.99,20.92,20.92,46567.0,20.96,20.99,20.92,20.92,46567.0
2015-07-29 11:45:00,20.92,20.96,20.91,20.94,32865.0,20.92,20.96,20.91,20.94,32865.0
2015-07-29 11:50:00,20.93,20.93,20.88,20.88,57942.0,20.93,20.93,20.88,20.88,57942.0
2015-07-29 11:55:00,20.89,20.94,20.89,20.94,40138.0,20.89,20.94,20.89,20.94,40138.0
2015-07-29 12:00:00,20.94,20.94,20.91,20.92,25603.0,20.94,20.94,20.91,20.92,25603.0
2015-07-29 12:05:00,20.93,20.95,20.89,20.89,79777.0,20.93,20.95,20.89,20.89,79777.0
2015-07-29 12:10:00,20.89,20.92,20.88,20.91,27422.0,20.89,20.92,20.88,20.91,27422.0
2015-07-29 12:15:00,20.91,20.95,20.9,20.94,23311.0,20.91,20.95,20.9,20.94,23311.0
2015-07-29 12:20:00,20.94,20.94,20.9,20.92,18195.0,20.94,20.94,20.9,20.92,18195.0
2015-07-29 12:25:00,20.93,20.96,20.92,20.96,16590.0,20.93,20.96,20.92,20.96,16590.0
2015-07-29 12:30:00,20.95,20.96,20.94,20.96,13377.0,20.95,20.96,20.94,20.96,13377.0
2015-07-29 12:35:00,20.95,20.97,20.94,20.96,21583.0,20.95,20.97,20.94,20.96,21583.0
2015-07-29 12:40:00,20.97,20.98,20.96,20.96,25310.0,20.97,20.98,20.96,20.96,25310.0
2015-07-29 12:45:00,20.97,20.98,20.95,20.96,21036.0,20.97,20.98,20.95,20.96,21036.0
2015-07-29 12:50:00,20.95,20.98,20.93,20.97,26433.0,20.95,20.98,20.93,20.97,26433.0
2015-07-29 12:55:00,20.97,20.98,20.94,20.97,19225.0,20.97,20.98,20.94,20.97,19225.0
2015-07-29 13:00:00,20.97,20.98,20.95,20.96,11814.0,20.97,20.98,20.95,20.96,11814.0
2015-07-29 13:05:00,20.97,20.99,20.95,20.95,21774.0,20.97,20.99,20.95,20.95,21774.0
2015-07-29 13:10:00,20.96,20.98,20.95,20.98,15746.0,20.96,20.98,20.95,20.98,15746.0
2015-07-29 13:15:00,20.98,20.98,20.97,20.98,39567.0,20.98,20.98,20.97,20.98,39567.0
2015-07-29 13:20:00,20.98,20.99,20.97,20.98,20248.0,20.98,20.99,20.97,20.98,20248.0
2015-07-29 13:25:00,20.98,20.99,20.96,20.96,57128.0,20.98,20.99,20.96,20.96,57128.0
2015-07-29 13:30:00,20.95,20.95,20.93,20.94,12900.0,20.95,20.95,20.93,20.94,12900.0
2015-07-29 13:35:00,20.95,20.95,20.94,20.95,5797.0,20.95,20.95,20.94,20.95,5797.0
2015-07-29 13:40:00,20.95,20.96,20.93,20.96,37478.0,20.95,20.96,20.93,20.96,37478.0
2015-07-29 13:45:00,20.96,20.96,20.94,20.95,57630.0,20.96,20.96,20.94,20.95,57630.0
2015-07-29 13:50:00,20.94,20.97,20.94,20.97,5981.0,20.94,20.97,20.94,20.97,5981.0
2015-07-29 13:55:00,20.96,20.98,20.94,20.97,34328.0,20.96,20.98,20.94,20.97,34328.0
2015-07-29 14:00:00,20.96,20.99,20.89,20.91,65435.0,20.96,20.99,20.89,20.91,65435.0
2015-07-29 14:05:00,20.91,20.96,20.89,20.92,22024.0,20.91,20.96,20.89,20.92,22024.0
2015-07-29 14:10:00,20.92,20.94,20.91,20.92,26185.0,20.92,20.94,20.91,20.92,26185.0
2015-07-29 14:15:00,20.92,20.95,20.92,20.93,24709.0,20.92,20.95,20.92,20.93,24709.0
2015-07-29 14:20:00,20.94,20.96,20.92,20.93,29585.0,20.94,20.96,20.92,20.93,29585.0
2015-07-29 14:25:00,20.93,20.98,20.92,20.98,21883.0,20.93,20.98,20.92,20.98,21883.0
2015-07-29 14:30:00,20.98,20.98,20.96,20.98,15309.0,20.98,20.98,20.96,20.98,15309.0
2015-07-29 14:35:00,20.97,21.0,20.96,20.99,73635.0,20.97,21.0,20.96,20.99,73635.0
2015-07-29 14:40:00,20.98,21.0,20.96,20.98,96006.0,20.98,21.0,20.96,20.98,96006.0
2015-07-29 14:45:00,20.98,21.0,20.97,20.97,112867.0,20.98,21.0,20.97,20.97,112867.0
2015-07-29 14:50:00,20.98,21.0,20.97,20.98,19036.0,20.98,21.0,20.97,20.98,19036.0
2015-07-29 14:55:00,20.98,20.99,20.97,20.98,34988.0,20.98,20.99,20.97,20.98,34988.0
2015-07-29 15:00:00,20.97,20.98,20.93,20.93,35441.0,20.97,20.98,20.93,20.93,35441.0
2015-07-29 15:05:00,20.93,20.96,20.93,20.96,42309.0,20.93,20.96,20.93,20.96,42309.0
2015-07-29 15:10:00,20.95,20.99,20.93,20.98,43512.0,20.95,20.99,20.93,20.98,43512.0
2015-07-29 15:15:00,20.97,20.97,20.95,20.95,14440.0,20.97,20.97,20.95,20.95,14440.0
2015-07-29 15:20:00,20.95,20.99,20.95,20.97,46943.0,20.95,20.99,20.95,20.97,46943.0
2015-07-29 15:25:00,20.97,20.99,20.96,20.96,56153.0,20.97,20.99,20.96,20.96,56153.0
2015-07-29 15:30:00,20.95,20.98,20.95,20.95,37566.0,20.95,20.98,20.95,20.95,37566.0
2015-07-29 15:35:00,20.95,20.99,20.95,20.99,57626.0,20.95,20.99,20.95,20.99,57626.0
2015-07-29 15:40:00,20.99,21.0,20.99,21.0,28070.0,20.99,21.0,20.99,21.0,28070.0
2015-07-29 15:45:00,20.99,21.0,20.97,20.97,72929.0,20.99,21.0,20.97,20.97,72929.0
2015-07-29 15:50:00,20.97,21.0,20.96,21.0,117809.0,20.97,21.0,20.96,21.0,117809.0
2015-07-29 15:55:00,21.0,21.0,20.97,20.97,159929.0,21.0,21.0,20.97,20.97,159929.0
2015-07-30 09:30:00,20.89,20.98,20.82,20.9,51555.0,20.89,20.98,20.82,20.9,51555.0
2015-07-30 09:35:00,20.9,20.93,20.86,20.88,25612.0,20.9,20.93,20.86,20.88,25612.0
2015-07-30 09:40:00,20.87,20.89,20.85,20.88,25475.0,20.87,20.89,20.85,20.88,25475.0
2015-07-30 09:45:00,20.87,20.94,20.87,20.93,33823.0,20.87,20.94,20.87,20.93,33823.0
2015-07-30 09:50:00,20.92,20.96,20.89,20.95,31984.0,20.92,20.96,20.89,20.95,31984.0
2015-07-30 09:55:00,20.94,20.94,20.88,20.88,25500.0,20.94,20.94,20.88,20.88,25500.0
2015-07-30 10:00:00,20.88,20.92,20.88,20.92,133484.0,20.88,20.92,20.88,20.92,133484.0
2015-07-30 10:05:00,20.92,20.94,20.91,20.91,27335.0,20.92,20.94,20.91,20.91,27335.0
2015-07-30 10:10:00,20.91,20.96,20.91,20.95,17490.0,20.91,20.96,20.91,20.95,17490.0
2015-07-30 10:15:00,20.96,20.96,20.9,20.91,15519.0,20.96,20.96,20.9,20.91,15519.0
2015-07-30 10:20:00,20.91,20.97,20.91,20.96,43909.0,20.91,20.97,20.91,20.96,43909.0
2015-07-30 10:25:00,20.96,20.97,20.91,20.95,33807.0,20.96,20.97,20.91,20.95,33807.0
2015-07-30 10:30:00,20.95,20.97,20.95,20.96,19857.0,20.95,20.97,20.95,20.96,19857.0
2015-07-30 10:35:00,20.95,20.95,20.91,20.91,10218.0,20.95,20.95,20.91,20.91,10218.0
2015-07-30 10:40:00,20.91,20.99,20.91,20.98,28094.0,20.91,20.99,20.91,20.98,28094.0
2015-07-30 10:45:00,20.97,20.98,20.95,20.97,13169.0,20.97,20.98,20.95,20.97,13169.0
2015-07-30 10:50:00,20.97,20.99,20.96,20.97,58031.0,20.97,20.99,20.96,20.97,58031.0
2015-07-30 10:55:00,20.96,20.97,20.88,20.89,36603.0,20.96,20.97,20.88,20.89,36603.0
2015-07-30 11:00:00,20.88,20.89,20.87,20.88,12400.0,20.88,20.89,20.87,20.88,12400.0
2015-07-30 11:05:00,20.88,20.89,20.84,20.84,25648.0,20.88,20.89,20.84,20.84,25648.0
2015-07-30 11:10:00,20.85,20.87,20.83,20.87,40777.0,20.85,20.87,20.83,20.87,40777.0
2015-07-30 11:15:00,20.87,20.9,20.87,20.89,16032.0,20.87,20.9,20.87,20.89,16032.0
2015-07-30 11:20:00,20.89,20.91,20.88,20.91,27884.0,20.89,20.91,20.88,20.91,27884.0
2015-07-30 11:25:00,20.91,20.92,20.9,20.92,19292.0,20.91,20.92,20.9,20.92,19292.0
2015-07-30 11:30:00,20.92,20.92,20.9,20.92,90095.0,20.92,20.92,20.9,20.92,90095.0
2015-07-30 11:35:00,20.92,20.98,20.92,20.97,11785.0,20.92,20.98,20.92,20.97,11785.0
2015-07-30 11:40:00,20.97,20.99,20.97,20.99,9437.0,20.97,20.99,20.97,20.99,9437.0
2015-07-30 11:45:00,20.98,21.0,20.96,20.96,70029.0,20.98,21.0,20.96,20.96,70029.0
2015-07-30 11:50:00,20.96,20.97,20.92,20.94,18363.0,20.96,20.97,20.92,20.94,18363.0
2015-07-30 11:55:00,20.94,20.97,20.94,20.97,11395.0,20.94,20.97,20.94,20.97,11395.0
2015-07-30 12:00:00,20.97,20.99,20.97,20.97,8743.0,20.97,20.99,20.97,20.97,8743.0
2015-07-30 12:05:00,20.97,20.98,20.96,20.98,17294.0,20.97,20.98,20.96,20.98,17294.0
2015-07-30 12:10:00,20.98,20.98,20.96,20.97,13697.0,20.98,20.98,20.96,20.97,13697.0
2015-07-30 12:15:00,20.97,20.99,20.97,20.98,17500.0,20.97,20.99,20.97,20.98,17500.0
2015-07-30 12:20:00,20.98,20.99,20.97,20.98,13896.0,20.98,20.99,20.97,20.98,13896.0
2015-07-30 12:25:00,20.98,21.0,20.96,20.97,36629.0,20.98,21.0,20.96,20.97,36629.0
2015-07-30 12:30:00,20.97,20.98,20.97,20.98,8200.0,20.97,20.98,20.97,20.98,8200.0
2015-07-30 12:35:00,20.98,20.98,20.97,20.98,13765.0,20.98,20.98,20.97,20.98,13765.0
2015-07-30 12:40:00,20.98,20.98,20.97,20.98,17800.0,20.98,20.98,20.97,20.98,17800.0
2015-07-30 12:45:00,20.98,21.0,20.97,21.0,9300.0,20.98,21.0,20.97,21.0,9300.0
2015-07-30 12:50:00,21.0,21.02,20.98,21.0,30321.0,21.0,21.02,20.98,21.0,30321.0
2015-07-30 12:55:00,21.0,21.0,20.99,21.0,16059.0,21.0,21.0,20.99,21.0,16059.0
2015-07-30 13:00:00,21.0,21.0,20.98,20.99,29419.0,21.0,21.0,20.98,20.99,29419.0
2015-07-30 13:05:00,20.98,21.0,20.95,21.0,25604.0,20.98,21.0,20.95,21.0,25604.0
2015-07-30 13:10:00,21.0,21.01,20.99,21.0,32625.0,21.0,21.01,20.99,21.0,32625.0
2015-07-30 13:15:00,21.0,21.01,20.99,21.01,8341.0,21.0,21.01,20.99,21.01,8341.0
2015-07-30 13:20:00,21.01,21.02,20.99,21.0,30080.0,21.01,21.02,20.99,21.0,30080.0
2015-07-30 13:25:00,20.99,21.0,20.98,20.99,12965.0,20.99,21.0,20.98,20.99,12965.0
2015-07-30 13:30:00,20.99,21.0,20.98,20.99,35518.0,20.99,21.0,20.98,20.99,35518.0
2015-07-30 13:35:00,20.99,20.99,20.96,20.96,14355.0,20.99,20.99,20.96,20.96,14355.0
2015-07-30 13:40:00,20.96,20.98,20.94,20.98,22962.0,20.96,20.98,20.94,20.98,22962.0
2015-07-30 13:45:00,20.98,20.98,20.95,20.96,12604.0,20.98,20.98,20.95,20.96,12604.0
2015-07-30 13:50:00,20.96,20.98,20.95,20.97,12646.0,20.96,20.98,20.95,20.97,12646.0
2015-07-30 13:55:00,20.97,20.98,20.95,20.95,11523.0,20.97,20.98,20.95,20.95,11523.0
2015-07-30 14:00:00,20.96,20.98,20.95,20.98,19178.0,20.96,20.98,20.95,20.98,19178.0
2015-07-30 14:05:00,20.98,20.98,20.95,20.95,10626.0,20.98,20.98,20.95,20.95,10626.0
2015-07-30 14:10:00,20.95,20.97,20.95,20.96,13400.0,20.95,20.97,20.95,20.96,13400.0
2015-07-30 14:15:00,20.96,20.98,20.95,20.96,44313.0,20.96,20.98,20.95,20.96,44313.0
2015-07-30 14:20:00,20.96,20.97,20.96,20.97,16252.0,20.96,20.97,20.96,20.97,16252.0
2015-07-30 14:25:00,20.98,20.98,20.97,20.97,25937.0,20.98,20.98,20.97,20.97,25937.0
2015-07-30 14:30:00,20.98,20.99,20.97,20.97,79407.0,20.98,20.99,20.97,20.97,79407.0
2015-07-30 14:35:00,20.98,21.0,20.97,21.0,13574.0,20.98,21.0,20.97,21.0,13574.0
2015-07-30 14:40:00,21.0,21.0,20.98,20.99,72068.0,21.0,21.0,20.98,20.99,72068.0
2015-07-30 14:45:00,20.99,21.0,20.98,20.99,44770.0,20.99,21.0,20.98,20.99,44770.0
2015-07-30 14:50:00,20.99,21.0,20.98,20.99,45544.0,20.99,21.0,20.98,20.99,45544.0
2015-07-30 14:55:00,20.99,21.0,20.98,20.99,52254.0,20.99,21.0,20.98,20.99,52254.0
2015-07-30 15:00:00,20.99,20.99,20.98,20.99,56633.0,20.99,20.99,20.98,20.99,56633.0
2015-07-30 15:05:00,20.99,20.99,20.98,20.99,5470.0,20.99,20.99,20.98,20.99,5470.0
2015-07-30 15:10:00,20.98,20.99,20.96,20.98,23379.0,20.98,20.99,20.96,20.98,23379.0
2015-07-30 15:15:00,20.98,20.98,20.95,20.98,47118.0,20.98,20.98,20.95,20.98,47118.0
2015-07-30 15:20:00,20.98,20.98,20.96,20.97,15178.0,20.98,20.98,20.96,20.97,15178.0
2015-07-30 15:25:00,20.97,20.99,20.96,20.99,39358.0,20.97,20.99,20.96,20.99,39358.0
2015-07-30 15:30:00,20.98,20.99,20.97,20.97,15750.0,20.98,20.99,20.97,20.97,15750.0
2015-07-30 15:35:00,20.98,20.98,20.95,20.97,25388.0,20.98,20.98,20.95,20.97,25388.0
2015-07-30 15:40:00,20.96,20.98,20.96,20.98,21171.0,20.96,20.98,20.96,20.98,21171.0
2015-07-30 15:45:00,20.98,20.98,20.97,20.98,11806.0,20.98,20.98,20.97,20.98,11806.0
2015-07-30 15:50:00,20.98,20.98,20.92,20.95,117861.0,20.98,20.98,20.92,20.95,117861.0
2015-07-30 15:55:00,20.95,20.96,20.93,20.93,210199.0,20.95,20.96,20.93,20.93,210199.0
2015-07-31 09:30:00,20.95,21.0,20.84,20.93,25632.0,20.95,21.0,20.84,20.93,25632.0
2015-07-31 09:35:00,20.92,21.04,20.92,20.97,12187.0,20.92,21.04,20.92,20.97,12187.0
2015-07-31 09:40:00,20.99,21.01,20.97,21.0,13658.0,20.99,21.01,20.97,21.0,13658.0
2015-07-31 09:45:00,21.0,21.05,21.0,21.03,12530.0,21.0,21.05,21.0,21.03,12530.0
2015-07-31 09:50:00,21.03,21.08,21.03,21.07,21432.0,21.03,21.08,21.03,21.07,21432.0
2015-07-31 09:55:00,21.08,21.08,21.06,21.06,5842.0,21.08,21.08,21.06,21.06,5842.0
2015-07-31 10:00:00,21.05,21.07,21.04,21.04,18902.0,21.05,21.07,21.04,21.04,18902.0
2015-07-31 10:05:00,21.04,21.07,21.02,21.07,9459.0,21.04,21.07,21.02,21.07,9459.0
2015-07-31 10:10:00,21.06,21.08,21.04,21.08,31000.0,21.06,21.08,21.04,21.08,31000.0
2015-07-31 10:15:00,21.08,21.12,21.06,21.06,37469.0,21.08,21.12,21.06,21.06,37469.0
2015-07-31 10:20:00,21.06,21.09,21.04,21.07,23233.0,21.06,21.09,21.04,21.07,23233.0
2015-07-31 10:25:00,21.07,21.08,21.04,21.04,29488.0,21.07,21.08,21.04,21.04,29488.0
2015-07-31 10:30:00,21.04,21.05,21.03,21.04,37195.0,21.04,21.05,21.03,21.04,37195.0
2015-07-31 10:35:00,21.04,21.06,21.03,21.04,37195.0,21.04,21.06,21.03,21.04,37195.0
2015-07-31 10:40:00,21.05,21.06,21.04,21.04,27946.0,21.05,21.06,21.04,21.04,27946.0
2015-07-31 10:45:00,21.04,21.06,21.04,21.05,56303.0,21.04,21.06,21.04,21.05,56303.0
2015-07-31 10:50:00,21.05,21.05,21.04,21.04,4413.0,21.05,21.05,21.04,21.04,4413.0
2015-07-31 10:55:00,21.05,21.05,21.03,21.03,20198.0,21.05,21.05,21.03,21.03,20198.0
2015-07-31 11:00:00,21.02,21.06,21.02,21.05,27654.0,21.02,21.06,21.02,21.05,27654.0
2015-07-31 11:05:00,21.04,21.05,21.02,21.04,24029.0,21.04,21.05,21.02,21.04,24029.0
2015-07-31 11:10:00,21.04,21.06,21.04,21.05,25172.0,21.04,21.06,21.04,21.05,25172.0
2015-07-31 11:15:00,21.05,21.06,21.04,21.06,11723.0,21.05,21.06,21.04,21.06,11723.0
2015-07-31 11:20:00,21.06,21.06,21.05,21.06,1000.0,21.06,21.06,21.05,21.06,1000.0
2015-07-31 11:25:00,21.05,21.06,21.05,21.05,35207.0,21.05,21.06,21.05,21.05,35207.0
2015-07-31 11:30:00,21.05,21.06,21.03,21.04,70600.0,21.05,21.06,21.03,21.04,70600.0
2015-07-31 11:35:00,21.04,21.05,21.03,21.03,27123.0,21.04,21.05,21.03,21.03,27123.0
2015-07-31 11:40:00,21.04,21.04,21.03,21.03,1500.0,21.04,21.04,21.03,21.03,1500.0
2015-07-31 11:45:00,21.04,21.05,21.02,21.04,18704.0,21.04,21.05,21.02,21.04,18704.0
2015-07-31 11:50:00,21.04,21.09,21.04,21.09,17325.0,21.04,21.09,21.04,21.09,17325.0
2015-07-31 11:55:00,21.09,21.09,21.08,21.08,3711.0,21.09,21.09,21.08,21.08,3711.0
2015-07-31 12:00:00,21.08,21.09,21.08,21.09,11961.0,21.08,21.09,21.08,21.09,11961.0
2015-07-31 12:05:00,21.09,21.1,21.08,21.09,19752.0,21.09,21.1,21.08,21.09,19752.0
2015-07-31 12:10:00,21.09,21.09,21.08,21.09,2138.0,21.09,21.09,21.08,21.09,2138.0
2015-07-31 12:15:00,21.09,21.11,21.08,21.1,20348.0,21.09,21.11,21.08,21.1,20348.0
2015-07-31 12:20:00,21.09,21.1,21.09,21.1,5196.0,21.09,21.1,21.09,21.1,5196.0
2015-07-31 12:25:00,21.09,21.1,21.09,21.1,3600.0,21.09,21.1,21.09,21.1,3600.0
2015-07-31 12:30:00,21.1,21.1,21.07,21.07,11617.0,21.1,21.1,21.07,21.07,11617.0
2015-07-31 12:35:00,21.07,21.07,21.02,21.04,21766.0,21.07,21.07,21.02,21.04,21766.0
2015-07-31 12:40:00,21.05,21.05,21.04,21.04,1386.0,21.05,21.05,21.04,21.04,1386.0
2015-07-31 12:45:00,21.04,21.05,21.04,21.04,2000.0,21.04,21.05,21.04,21.04,2000.0
2015-07-31 12:50:00,21.04,21.05,21.04,21.04,2300.0,21.04,21.05,21.04,21.04,2300.0
2015-07-31 12:55:00,21.04,21.05,21.04,21.04,2344.0,21.04,21.05,21.04,21.04,2344.0
2015-07-31 13:00:00,21.04,21.06,21.04,21.05,16624.0,21.04,21.06,21.04,21.05,16624.0
2015-07-31 13:05:00,21.05,21.06,21.02,21.03,23411.0,21.05,21.06,21.02,21.03,23411.0
2015-07-31 13:10:00,21.03,21.05,21.03,21.04,5444.0,21.03,21.05,21.03,21.04,5444.0
2015-07-31 13:15:00,21.05,21.05,21.04,21.05,13377.0,21.05,21.05,21.04,21.05,13377.0
2015-07-31 13:20:00,21.04,21.05,21.04,21.05,1966.0,21.04,21.05,21.04,21.05,1966.0
2015-07-31 13:25:00,21.04,21.04,21.02,21.03,15341.0,21.04,21.04,21.02,21.03,15341.0
2015-07-31 13:30:00,21.04,21.04,21.03,21.03,2300.0,21.04,21.04,21.03,21.03,2300.0
2015-07-31 13:35:00,21.04,21.04,21.03,21.03,2600.0,21.04,21.04,21.03,21.03,2600.0
2015-07-31 13:40:00,21.03,21.04,21.03,21.03,3800.0,21.03,21.04,21.03,21.03,3800.0
2015-07-31 13:45:00,21.03,21.04,21.02,21.02,17446.0,21.03,21.04,21.02,21.02,17446.0
2015-07-31 13:50:00,21.02,21.03,21.02,21.03,2965.0,21.02,21.03,21.02,21.03,2965.0
2015-07-31 13:55:00,21.02,21.03,21.02,21.02,2077.0,21.02,21.03,21.02,21.02,2077.0
2015-07-31 14:00:00,21.02,21.03,21.02,21.02,3500.0,21.02,21.03,21.02,21.02,3500.0
2015-07-31 14:05:00,21.02,21.03,21.02,21.02,1600.0,21.02,21.03,21.02,21.02,1600.0
2015-07-31 14:10:00,21.03,21.03,20.99,21.0,40114.0,21.03,21.03,20.99,21.0,40114.0
2015-07-31 14:15:00,21.0,21.01,21.0,21.01,3900.0,21.0,21.01,21.0,21.01,3900.0
2015-07-31 14:20:00,21.0,21.01,20.98,20.98,14905.0,21.0,21.01,20.98,20.98,14905.0
2015-07-31 14:25:00,20.98,20.99,20.98,20.98,2800.0,20.98,20.99,20.98,20.98,2800.0
2015-07-31 14:30:00,20.98,21.03,20.98,21.01,59475.0,20.98,21.03,20.98,21.01,59475.0
2015-07-31 14:35:00,21.01,21.02,20.99,21.0,32670.0,21.01,21.02,20.99,21.0,32670.0
2015-07-31 14:40:00,21.01,21.01,21.0,21.0,5900.0,21.01,21.01,21.0,21.0,5900.0
2015-07-31 14:45:00,21.01,21.01,20.96,20.99,36565.0,21.01,21.01,20.96,20.99,36565.0
2015-07-31 14:50:00,20.98,20.99,20.97,20.98,6073.0,20.98,20.99,20.97,20.98,6073.0
2015-07-31 14:55:00,20.98,20.99,20.98,20.98,2274.0,20.98,20.99,20.98,20.98,2274.0
2015-07-31 15:00:00,20.98,21.0,20.98,21.0,12083.0,20.98,21.0,20.98,21.0,12083.0
2015-07-31 15:05:00,21.0,21.0,20.97,20.97,24056.0,21.0,21.0,20.97,20.97,24056.0
2015-07-31 15:10:00,20.97,20.98,20.97,20.98,7551.0,20.97,20.98,20.97,20.98,7551.0
2015-07-31 15:15:00,20.97,20.98,20.97,20.98,8103.0,20.97,20.98,20.97,20.98,8103.0
2015-07-31 15:20:00,20.97,20.98,20.97,20.98,5875.0,20.97,20.98,20.97,20.98,5875.0
2015-07-31 15:25:00,20.97,20.98,20.95,20.95,15100.0,20.97,20.98,20.95,20.95,15100.0
2015-07-31 15:30:00,20.95,20.99,20.95,20.96,31638.0,20.95,20.99,20.95,20.96,31638.0
2015-07-31 15:35:00,20.96,20.97,20.96,20.96,2306.0,20.96,20.97,20.96,20.96,2306.0
2015-07-31 15:40:00,20.96,20.98,20.96,20.98,16788.0,20.96,20.98,20.96,20.98,16788.0
2015-07-31 15:45:00,20.97,20.98,20.97,20.98,6140.0,20.97,20.98,20.97,20.98,6140.0
2015-07-31 15:50:00,20.97,20.98,20.94,20.96,47290.0,20.97,20.98,20.94,20.96,47290.0
2015-07-31 15:55:00,20.96,20.98,20.95,20.98,82045.0,20.96,20.98,20.95,20.98,82045.0
2015-08-03 09:30:00,20.92,20.92,20.83,20.87,69732.0,20.92,20.92,20.83,20.87,69732.0
2015-08-03 09:35:00,20.88,20.9,20.8,20.86,16754.0,20.88,20.9,20.8,20.86,16754.0
2015-08-03 09:40:00,20.86,20.89,20.8,20.8,16518.0,20.86,20.89,20.8,20.8,16518.0
2015-08-03 09:45:00,20.81,20.91,20.8,20.91,25894.0,20.81,20.91,20.8,20.91,25894.0
2015-08-03 09:50:00,20.92,20.93,20.89,20.89,12246.0,20.92,20.93,20.89,20.89,12246.0
2015-08-03 09:55:00,20.9,20.95,20.9,20.95,16428.0,20.9,20.95,20.9,20.95,16428.0
2015-08-03 10:00:00,20.95,20.97,20.9,20.9,56448.0,20.95,20.97,20.9,20.9,56448.0
2015-08-03 10:05:00,20.91,20.96,20.91,20.95,6756.0,20.91,20.96,20.91,20.95,6756.0
2015-08-03 10:10:00,20.95,20.98,20.94,20.97,8764.0,20.95,20.98,20.94,20.97,8764.0
2015-08-03 10:15:00,20.97,20.97,20.92,20.93,13352.0,20.97,20.97,20.92,20.93,13352.0
2015-08-03 10:20:00,20.93,20.93,20.9,20.91,10217.0,20.93,20.93,20.9,20.91,10217.0
2015-08-03 10:25:00,20.89,20.9,20.84,20.9,19071.0,20.89,20.9,20.84,20.9,19071.0
2015-08-03 10:30:00,20.9,20.9,20.86,20.87,17007.0,20.9,20.9,20.86,20.87,17007.0
2015-08-03 10:35:00,20.88,20.95,20.87,20.94,41756.0,20.88,20.95,20.87,20.94,41756.0
2015-08-03 10:40:00,20.94,20.94,20.93,20.94,5433.0,20.94,20.94,20.93,20.94,5433.0
2015-08-03 10:45:00,20.93,20.94,20.87,20.94,21980.0,20.93,20.94,20.87,20.94,21980.0
2015-08-03 10:50:00,20.94,20.94,20.92,20.92,7513.0,20.94,20.94,20.92,20.92,7513.0
2015-08-03 10:55:00,20.93,20.93,20.89,20.91,37346.0,20.93,20.93,20.89,20.91,37346.0
2015-08-03 11:00:00,20.91,20.96,20.91,20.95,11270.0,20.91,20.96,20.91,20.95,11270.0
2015-08-03 11:05:00,20.94,20.96,20.93,20.96,8790.0,20.94,20.96,20.93,20.96,8790.0
2015-08-03 11:10:00,20.96,20.97,20.95,20.96,16851.0,20.96,20.97,20.95,20.96,16851.0
2015-08-03 11:15:00,20.96,20.98,20.95,20.98,9436.0,20.96,20.98,20.95,20.98,9436.0
2015-08-03 11:20:00,20.98,20.98,20.97,20.98,4274.0,20.98,20.98,20.97,20.98,4274.0
2015-08-03 11:25:00,20.97,20.98,20.95,20.95,10796.0,20.97,20.98,20.95,20.95,10796.0
2015-08-03 11:30:00,20.95,20.96,20.94,20.94,12469.0,20.95,20.96,20.94,20.94,12469.0
2015-08-03 11:35:00,20.94,20.95,20.92,20.94,12177.0,20.94,20.95,20.92,20.94,12177.0
2015-08-03 11:40:00,20.94,20.94,20.93,20.94,4150.0,20.94,20.94,20.93,20.94,4150.0
2015-08-03 11:45:00,20.93,20.94,20.93,20.94,6112.0,20.93,20.94,20.93,20.94,6112.0
2015-08-03 11:50:00,20.94,20.94,20.93,20.93,6270.0,20.94,20.94,20.93,20.93,6270.0
2015-08-03 11:55:00,20.94,20.94,20.93,20.93,4900.0,20.94,20.94,20.93,20.93,4900.0
2015-08-03 12:00:00,20.94,20.94,20.92,20.92,14640.0,20.94,20.94,20.92,20.92,14640.0
2015-08-03 12:05:00,20.93,20.96,20.92,20.96,27894.0,20.93,20.96,20.92,20.96,27894.0
2015-08-03 12:10:00,20.96,20.98,20.96,20.97,8947.0,20.96,20.98,20.96,20.97,8947.0
2015-08-03 12:15:00,20.98,20.98,20.97,20.98,6166.0,20.98,20.98,20.97,20.98,6166.0
2015-08-03 12:20:00,20.97,20.98,20.97,20.97,5880.0,20.97,20.98,20.97,20.97,5880.0
2015-08-03 12:25:00,20.97,20.98,20.96,20.96,17248.0,20.97,20.98,20.96,20.96,17248.0
2015-08-03 12:30:00,20.96,20.97,20.89,20.9,32559.0,20.96,20.97,20.89,20.9,32559.0
2015-08-03 12:35:00,20.9,20.92,20.88,20.91,27554.0,20.9,20.92,20.88,20.91,27554.0
2015-08-03 12:40:00,20.9,20.92,20.88,20.91,14649.0,20.9,20.92,20.88,20.91,14649.0
2015-08-03 12:45:00,20.9,20.9,20.84,20.86,17420.0,20.9,20.9,20.84,20.86,17420.0
2015-08-03 12:50:00,20.87,20.87,20.82,20.84,14141.0,20.87,20.87,20.82,20.84,14141.0
2015-08-03 12:55:00,20.84,20.87,20.83,20.86,6203.0,20.84,20.87,20.83,20.86,6203.0
2015-08-03 13:00:00,20.87,20.87,20.82,20.85,18727.0,20.87,20.87,20.82,20.85,18727.0
2015-08-03 13:05:00,20.85,20.86,20.82,20.86,51911.0,20.85,20.86,20.82,20.86,51911.0
2015-08-03 13:10:00,20.85,20.87,20.85,20.86,27687.0,20.85,20.87,20.85,20.86,27687.0
2015-08-03 13:15:00,20.86,20.89,20.84,20.89,33257.0,20.86,20.89,20.84,20.89,33257.0
2015-08-03 13:20:00,20.89,20.9,20.89,20.89,12710.0,20.89,20.9,20.89,20.89,12710.0
2015-08-03 13:25:00,20.89,20.92,20.89,20.92,6790.0,20.89,20.92,20.89,20.92,6790.0
2015-08-03 13:30:00,20.92,20.92,20.87,20.88,21477.0,20.92,20.92,20.87,20.88,21477.0
2015-08-03 13:35:00,20.88,20.9,20.88,20.9,5389.0,20.88,20.9,20.88,20.9,5389.0
2015-08-03 13:40:00,20.89,20.9,20.88,20.89,10606.0,20.89,20.9,20.88,20.89,10606.0
2015-08-03 13:45:00,20.9,20.91,20.88,20.91,7352.0,20.9,20.91,20.88,20.91,7352.0
2015-08-03 13:50:00,20.92,20.93,20.91,20.91,13600.0,20.92,20.93,20.91,20.91,13600.0
2015-08-03 13:55:00,20.91,20.92,20.87,20.88,14035.0,20.91,20.92,20.87,20.88,14035.0
2015-08-03 14:00:00,20.88,20.9,20.87,20.9,12608.0,20.88,20.9,20.87,20.9,12608.0
2015-08-03 14:05:00,20.9,20.9,20.88,20.9,9913.0,20.9,20.9,20.88,20.9,9913.0
2015-08-03 14:10:00,20.89,20.89,20.88,20.89,5350.0,20.89,20.89,20.88,20.89,5350.0
2015-08-03 14:15:00,20.88,20.9,20.88,20.9,7299.0,20.88,20.9,20.88,20.9,7299.0
2015-08-03 14:20:00,20.89,20.91,20.89,20.9,14097.0,20.89,20.91,20.89,20.9,14097.0
2015-08-03 14:25:00,20.91,20.91,20.88,20.89,14180.0,20.91,20.91,20.88,20.89,14180.0
2015-08-03 14:30:00,20.9,20.9,20.88,20.89,11002.0,20.9,20.9,20.88,20.89,11002.0
2015-08-03 14:35:00,20.89,20.93,20.88,20.93,26001.0,20.89,20.93,20.88,20.93,26001.0
2015-08-03 14:40:00,20.93,20.94,20.91,20.93,35569.0,20.93,20.94,20.91,20.93,35569.0
2015-08-03 14:45:00,20.93,20.94,20.9,20.91,13071.0,20.93,20.94,20.9,20.91,13071.0
2015-08-03 14:50:00,20.9,20.91,20.9,20.91,5326.0,20.9,20.91,20.9,20.91,5326.0
2015-08-03 14:55:00,20.91,20.91,20.9,20.91,15983.0,20.91,20.91,20.9,20.91,15983.0
2015-08-03 15:00:00,20.92,20.94,20.91,20.93,21664.0,20.92,20.94,20.91,20.93,21664.0
2015-08-03 15:05:00,20.93,20.95,20.92,20.95,15555.0,20.93,20.95,20.92,20.95,15555.0
2015-08-03 15:10:00,20.95,20.95,20.93,20.94,11316.0,20.95,20.95,20.93,20.94,11316.0
2015-08-03 15:15:00,20.93,20.94,20.91,20.91,14206.0,20.93,20.94,20.91,20.91,14206.0
2015-08-03 15:20:00,20.92,20.95,20.91,20.95,28886.0,20.92,20.95,20.91,20.95,28886.0
2015-08-03 15:25:00,20.95,20.95,20.94,20.95,4904.0,20.95,20.95,20.94,20.95,4904.0
2015-08-03 15:30:00,20.95,20.95,20.94,20.95,18686.0,20.95,20.95,20.94,20.95,18686.0
2015-08-03 15:35:00,20.95,20.99,20.94,20.98,43881.0,20.95,20.99,20.94,20.98,43881.0
2015-08-03 15:40:00,20.99,20.99,20.96,20.98,139695.0,20.99,20.99,20.96,20.98,139695.0
2015-08-03 15:45:00,20.97,20.98,20.96,20.96,35894.0,20.97,20.98,20.96,20.96,35894.0
2015-08-03 15:50:00,20.96,20.97,20.96,20.96,22264.0,20.96,20.97,20.96,20.96,22264.0
2015-08-03 15:55:00,20.96,20.98,20.96,20.97,118764.0,20.96,20.98,20.96,20.97,118764.0
2015-08-04 09:30:00,20.98,20.99,20.91,20.92,22457.0,20.98,20.99,20.91,20.92,22457.0
2015-08-04 09:35:00,20.92,20.96,20.9,20.9,5500.0,20.92,20.96,20.9,20.9,5500.0
2015-08-04 09:40:00,20.91,20.98,20.91,20.98,16501.0,20.91,20.98,20.91,20.98,16501.0
2015-08-04 09:45:00,20.98,21.04,20.96,21.03,76604.0,20.98,21.04,20.96,21.03,76604.0
2015-08-04 09:50:00,21.03,21.05,21.02,21.02,24693.0,21.03,21.05,21.02,21.02,24693.0
2015-08-04 09:55:00,21.02,21.03,20.99,21.01,10280.0,21.02,21.03,20.99,21.01,10280.0
2015-08-04 10:00:00,21.01,21.02,20.98,21.01,12300.0,21.01,21.02,20.98,21.01,12300.0
2015-08-04 10:05:00,21.02,21.03,21.0,21.03,55931.0,21.02,21.03,21.0,21.03,55931.0
2015-08-04 10:10:00,21.04,21.07,21.01,21.04,26733.0,21.04,21.07,21.01,21.04,26733.0
2015-08-04 10:15:00,21.05,21.06,21.03,21.04,21149.0,21.05,21.06,21.03,21.04,21149.0
2015-08-04 10:20:00,21.04,21.06,20.99,21.01,28728.0,21.04,21.06,20.99,21.01,28728.0
2015-08-04 10:25:00,21.02,21.03,20.99,21.01,9530.0,21.02,21.03,20.99,21.01,9530.0
2015-08-04 10:30:00,21.01,21.02,20.98,21.01,7036.0,21.01,21.02,20.98,21.01,7036.0
2015-08-04 10:35:00,21.0,21.0,20.96,20.99,31556.0,21.0,21.0,20.96,20.99,31556.0
2015-08-04 10:40:00,20.98,20.99,20.96,20.98,10273.0,20.98,20.99,20.96,20.98,10273.0
2015-08-04 10:45:00,20.98,20.99,20.97,20.98,15093.0,20.98,20.99,20.97,20.98,15093.0
2015-08-04 10:50:00,20.98,20.99,20.96,20.97,10393.0,20.98,20.99,20.96,20.97,10393.0
2015-08-04 10:55:00,20.98,20.98,20.93,20.94,10909.0,20.98,20.98,20.93,20.94,10909.0
2015-08-04 11:00:00,20.94,20.97,20.94,20.96,11264.0,20.94,20.97,20.94,20.96,11264.0
2015-08-04 11:05:00,20.96,20.97,20.96,20.96,3900.0,20.96,20.97,20.96,20.96,3900.0
2015-08-04 11:10:00,20.95,20.99,20.95,20.96,15708.0,20.95,20.99,20.95,20.96,15708.0
2015-08-04 11:15:00,20.95,20.97,20.95,20.97,2863.0,20.95,20.97,20.95,20.97,2863.0
2015-08-04 11:20:00,20.97,20.98,20.97,20.98,1500.0,20.97,20.98,20.97,20.98,1500.0
2015-08-04 11:25:00,20.97,20.98,20.97,20.98,4264.0,20.97,20.98,20.97,20.98,4264.0
2015-08-04 11:30:00,20.97,20.98,20.95,20.96,11697.0,20.97,20.98,20.95,20.96,11697.0
2015-08-04 11:35:00,20.96,20.97,20.95,20.96,6294.0,20.96,20.97,20.95,20.96,6294.0
2015-08-04 11:40:00,20.96,20.98,20.96,20.98,3464.0,20.96,20.98,20.96,20.98,3464.0
2015-08-04 11:45:00,20.98,20.98,20.96,20.96,9882.0,20.98,20.98,20.96,20.96,9882.0
2015-08-04 11:50:00,20.96,20.97,20.94,20.95,10097.0,20.96,20.97,20.94,20.95,10097.0
2015-08-04 11:55:00,20.95,20.96,20.95,20.95,8543.0,20.95,20.96,20.95,20.95,8543.0
2015-08-04 12:00:00,20.95,20.98,20.95,20.98,9540.0,20.95,20.98,20.95,20.98,9540.0
2015-08-04 12:05:00,20.98,20.98,20.97,20.98,3643.0,20.98,20.98,20.97,20.98,3643.0
2015-08-04 12:10:00,20.98,20.98,20.97,20.98,2779.0,20.98,20.98,20.97,20.98,2779.0
2015-08-04 12:15:00,20.98,20.98,20.95,20.95,11086.0,20.98,20.98,20.95,20.95,11086.0
2015-08-04 12:20:00,20.96,20.98,20.96,20.96,12992.0,20.96,20.98,20.96,20.96,12992.0
2015-08-04 12:25:00,20.96,20.98,20.95,20.95,26844.0,20.96,20.98,20.95,20.95,26844.0
2015-08-04 12:30:00,20.95,20.96,20.95,20.96,4607.0,20.95,20.96,20.95,20.96,4607.0
2015-08-04 12:35:00,20.95,20.96,20.95,20.96,1843.0,20.95,20.96,20.95,20.96,1843.0
2015-08-04 12:40:00,20.96,20.99,20.94,20.94,41051.0,20.96,20.99,20.94,20.94,41051.0
2015-08-04 12:45:00,20.94,20.94,20.92,20.94,5243.0,20.94,20.94,20.92,20.94,5243.0
2015-08-04 12:50:00,20.93,20.94,20.9,20.91,21245.0,20.93,20.94,20.9,20.91,21245.0
2015-08-04 12:55:00,20.91,20.91,20.89,20.89,5300.0,20.91,20.91,20.89,20.89,5300.0
2015-08-04 13:00:00,20.89,20.9,20.89,20.9,1151.0,20.89,20.9,20.89,20.9,1151.0
2015-08-04 13:05:00,20.89,20.9,20.89,20.9,250.0,20.89,20.9,20.89,20.9,250.0
2015-08-04 13:10:00,20.89,20.89,20.89,20.89,1100.0,20.89,20.89,20.89,20.89,1100.0
2015-08-04 13:15:00,20.89,20.9,20.89,20.89,6752.0,20.89,20.9,20.89,20.89,6752.0
2015-08-04 13:20:00,20.9,20.91,20.9,20.9,5863.0,20.9,20.91,20.9,20.9,5863.0
2015-08-04 13:25:00,20.91,20.93,20.9,20.91,12958.0,20.91,20.93,20.9,20.91,12958.0
2015-08-04 13:30:00,20.92,20.96,20.91,20.96,24866.0,20.92,20.96,20.91,20.96,24866.0
2015-08-04 13:35:00,20.95,20.96,20.95,20.95,1111.0,20.95,20.96,20.95,20.95,1111.0
2015-08-04 13:40:00,20.96,20.96,20.95,20.96,45985.0,20.96,20.96,20.95,20.96,45985.0
2015-08-04 13:45:00,20.96,20.97,20.95,20.95,21577.0,20.96,20.97,20.95,20.95,21577.0
2015-08-04 13:50:00,20.95,20.96,20.95,20.96,5049.0,20.95,20.96,20.95,20.96,5049.0
2015-08-04 13:55:00,20.96,20.97,20.95,20.97,22421.0,20.96,20.97,20.95,20.97,22421.0
2015-08-04 14:00:00,20.96,20.98,20.95,20.97,34125.0,20.96,20.98,20.95,20.97,34125.0
2015-08-04 14:05:00,20.97,20.97,20.95,20.95,83959.0,20.97,20.97,20.95,20.95,83959.0
2015-08-04 14:10:00,20.95,20.98,20.95,20.98,33048.0,20.95,20.98,20.95,20.98,33048.0
2015-08-04 14:15:00,20.98,20.98,20.95,20.97,16952.0,20.98,20.98,20.95,20.97,16952.0
2015-08-04 14:20:00,20.97,20.98,20.94,20.96,45984.0,20.97,20.98,20.94,20.96,45984.0
2015-08-04 14:25:00,20.97,20.97,20.96,20.96,1320.0,20.97,20.97,20.96,20.96,1320.0
2015-08-04 14:30:00,20.97,20.97,20.95,20.96,8412.0,20.97,20.97,20.95,20.96,8412.0
2015-08-04 14:35:00,20.95,20.98,20.95,20.97,21880.0,20.95,20.98,20.95,20.97,21880.0
2015-08-04 14:40:00,20.98,20.99,20.97,20.98,7581.0,20.98,20.99,20.97,20.98,7581.0
2015-08-04 14:45:00,20.98,20.99,20.98,20.98,13042.0,20.98,20.99,20.98,20.98,13042.0
2015-08-04 14:50:00,20.98,20.99,20.97,20.97,9570.0,20.98,20.99,20.97,20.97,9570.0
2015-08-04 14:55:00,20.98,20.99,20.97,20.99,15331.0,20.98,20.99,20.97,20.99,15331.0
2015-08-04 15:00:00,20.99,20.99,20.98,20.98,9587.0,20.99,20.99,20.98,20.98,9587.0
2015-08-04 15:05:00,20.98,21.0,20.98,21.0,10716.0,20.98,21.0,20.98,21.0,10716.0
2015-08-04 15:10:00,21.0,21.0,20.99,21.0,6498.0,21.0,21.0,20.99,21.0,6498.0
2015-08-04 15:15:00,20.99,21.0,20.95,20.95,58938.0,20.99,21.0,20.95,20.95,58938.0
2015-08-04 15:20:00,20.96,20.97,20.95,20.97,9166.0,20.96,20.97,20.95,20.97,9166.0
2015-08-04 15:25:00,20.96,20.97,20.96,20.97,4550.0,20.96,20.97,20.96,20.97,4550.0
2015-08-04 15:30:00,20.97,20.99,20.96,20.96,76826.0,20.97,20.99,20.96,20.96,76826.0
2015-08-04 15:35:00,20.96,20.97,20.95,20.95,42703.0,20.96,20.97,20.95,20.95,42703.0
2015-08-04 15:40:00,20.95,20.96,20.93,20.93,144578.0,20.95,20.96,20.93,20.93,144578.0
2015-08-04 15:45:00,20.93,20.94,20.93,20.94,11340.0,20.93,20.94,20.93,20.94,11340.0
2015-08-04 15:50:00,20.94,20.94,20.93,20.94,13925.0,20.94,20.94,20.93,20.94,13925.0
2015-08-04 15:55:00,20.93,20.96,20.93,20.94,110352.0,20.93,20.96,20.93,20.94,110352.0
2015-08-05 09:30:00,21.05,21.19,21.05,21.17,46052.0,21.05,21.19,21.05,21.17,46052.0
2015-08-05 09:35:00,21.17,21.28,21.17,21.23,24043.0,21.17,21.28,21.17,21.23,24043.0
2015-08-05 09:40:00,21.23,21.25,21.17,21.21,86942.0,21.23,21.25,21.17,21.21,86942.0
2015-08-05 09:45:00,21.21,21.22,21.17,21.22,62422.0,21.21,21.22,21.17,21.22,62422.0
2015-08-05 09:50:00,21.22,21.28,21.22,21.27,28522.0,21.22,21.28,21.22,21.27,28522.0
2015-08-05 09:55:00,21.27,21.27,21.24,21.26,19320.0,21.27,21.27,21.24,21.26,19320.0
2015-08-05 10:00:00,21.26,21.28,21.23,21.26,35943.0,21.26,21.28,21.23,21.26,35943.0
2015-08-05 10:05:00,21.25,21.26,21.25,21.26,30615.0,21.25,21.26,21.25,21.26,30615.0
2015-08-05 10:10:00,21.26,21.26,21.21,21.21,52220.0,21.26,21.26,21.21,21.21,52220.0
2015-08-05 10:15:00,21.23,21.24,21.2,21.23,32870.0,21.23,21.24,21.2,21.23,32870.0
2015-08-05 10:20:00,21.23,21.24,21.23,21.23,13124.0,21.23,21.24,21.23,21.23,13124.0
2015-08-05 10:25:00,21.23,21.25,21.21,21.23,20075.0,21.23,21.25,21.21,21.23,20075.0
2015-08-05 10:30:00,21.23,21.24,21.23,21.23,5091.0,21.23,21.24,21.23,21.23,5091.0
2015-08-05 10:35:00,21.24,21.24,21.2,21.2,49297.0,21.24,21.24,21.2,21.2,49297.0
2015-08-05 10:40:00,21.2,21.23,21.2,21.23,92182.0,21.2,21.23,21.2,21.23,92182.0
2015-08-05 10:45:00,21.24,21.25,21.23,21.23,16150.0,21.24,21.25,21.23,21.23,16150.0
2015-08-05 10:50:00,21.23,21.26,21.23,21.26,32472.0,21.23,21.26,21.23,21.26,32472.0
2015-08-05 10:55:00,21.26,21.26,21.23,21.24,22182.0,21.26,21.26,21.23,21.24,22182.0
2015-08-05 11:00:00,21.25,21.25,21.23,21.24,30374.0,21.25,21.25,21.23,21.24,30374.0
2015-08-05 11:05:00,21.24,21.25,21.22,21.23,13350.0,21.24,21.25,21.22,21.23,13350.0
2015-08-05 11:10:00,21.22,21.26,21.22,21.25,25626.0,21.22,21.26,21.22,21.25,25626.0
2015-08-05 11:15:00,21.25,21.27,21.23,21.23,21696.0,21.25,21.27,21.23,21.23,21696.0
2015-08-05 11:20:00,21.23,21.24,21.22,21.22,5400.0,21.23,21.24,21.22,21.22,5400.0
2015-08-05 11:25:00,21.22,21.23,21.21,21.22,12617.0,21.22,21.23,21.21,21.22,12617.0
2015-08-05 11:30:00,21.22,21.24,21.22,21.24,4863.0,21.22,21.24,21.22,21.24,4863.0
2015-08-05 11:35:00,21.23,21.23,21.2,21.21,31796.0,21.23,21.23,21.2,21.21,31796.0
2015-08-05 11:40:00,21.21,21.23,21.2,21.23,5386.0,21.21,21.23,21.2,21.23,5386.0
2015-08-05 11:45:00,21.23,21.26,21.21,21.26,25863.0,21.23,21.26,21.21,21.26,25863.0
2015-08-05 11:50:00,21.26,21.26,21.21,21.22,81261.0,21.26,21.26,21.21,21.22,81261.0
2015-08-05 11:55:00,21.22,21.23,21.14,21.15,36627.0,21.22,21.23,21.14,21.15,36627.0
2015-08-05 12:00:00,21.15,21.18,21.13,21.17,12894.0,21.15,21.18,21.13,21.17,12894.0
2015-08-05 12:05:00,21.17,21.18,21.17,21.17,5850.0,21.17,21.18,21.17,21.17,5850.0
2015-08-05 12:10:00,21.17,21.19,21.17,21.18,42632.0,21.17,21.19,21.17,21.18,42632.0
2015-08-05 12:15:00,21.17,21.18,21.13,21.14,22611.0,21.17,21.18,21.13,21.14,22611.0
2015-08-05 12:20:00,21.16,21.17,21.13,21.13,9984.0,21.16,21.17,21.13,21.13,9984.0
2015-08-05 12:25:00,21.12,21.14,21.12,21.12,4850.0,21.12,21.14,21.12,21.12,4850.0
2015-08-05 12:30:00,21.12,21.12,21.1,21.11,4885.0,21.12,21.12,21.1,21.11,4885.0
2015-08-05 12:35:00,21.1,21.13,21.1,21.12,11258.0,21.1,21.13,21.1,21.12,11258.0
2015-08-05 12:40:00,21.11,21.12,21.09,21.12,9653.0,21.11,21.12,21.09,21.12,9653.0
2015-08-05 12:45:00,21.13,21.16,21.12,21.16,4651.0,21.13,21.16,21.12,21.16,4651.0
2015-08-05 12:50:00,21.15,21.16,21.12,21.14,8654.0,21.15,21.16,21.12,21.14,8654.0
2015-08-05 12:55:00,21.14,21.17,21.14,21.16,18720.0,21.14,21.17,21.14,21.16,18720.0
2015-08-05 13:00:00,21.17,21.18,21.14,21.14,8850.0,21.17,21.18,21.14,21.14,8850.0
2015-08-05 13:05:00,21.14,21.15,21.14,21.15,2414.0,21.14,21.15,21.14,21.15,2414.0
2015-08-05 13:10:00,21.14,21.15,21.1,21.11,12163.0,21.14,21.15,21.1,21.11,12163.0
2015-08-05 13:15:00,21.11,21.12,21.1,21.11,9433.0,21.11,21.12,21.1,21.11,9433.0
2015-08-05 13:20:00,21.12,21.12,21.1,21.11,39039.0,21.12,21.12,21.1,21.11,39039.0
2015-08-05 13:25:00,21.1,21.11,21.09,21.1,11802.0,21.1,21.11,21.09,21.1,11802.0
2015-08-05 13:30:00,21.1,21.1,21.09,21.1,4484.0,21.1,21.1,21.09,21.1,4484.0
2015-08-05 13:35:00,21.11,21.14,21.1,21.14,7251.0,21.11,21.14,21.1,21.14,7251.0
2015-08-05 13:40:00,21.14,21.15,21.12,21.14,23063.0,21.14,21.15,21.12,21.14,23063.0
2015-08-05 13:45:00,21.14,21.16,21.13,21.15,15643.0,21.14,21.16,21.13,21.15,15643.0
2015-08-05 13:50:00,21.15,21.16,21.13,21.13,9167.0,21.15,21.16,21.13,21.13,9167.0
2015-08-05 13:55:00,21.14,21.16,21.13,21.16,11680.0,21.14,21.16,21.13,21.16,11680.0
2015-08-05 14:00:00,21.15,21.18,21.13,21.17,8172.0,21.15,21.18,21.13,21.17,8172.0
2015-08-05 14:05:00,21.17,21.19,21.17,21.18,13234.0,21.17,21.19,21.17,21.18,13234.0
2015-08-05 14:10:00,21.18,21.18,21.14,21.18,18378.0,21.18,21.18,21.14,21.18,18378.0
2015-08-05 14:15:00,21.18,21.19,21.17,21.17,33778.0,21.18,21.19,21.17,21.17,33778.0
2015-08-05 14:20:00,21.17,21.17,21.15,21.15,12975.0,21.17,21.17,21.15,21.15,12975.0
2015-08-05 14:25:00,21.16,21.2,21.15,21.19,11480.0,21.16,21.2,21.15,21.19,11480.0
2015-08-05 14:30:00,21.18,21.19,21.16,21.19,7194.0,21.18,21.19,21.16,21.19,7194.0
2015-08-05 14:35:00,21.18,21.2,21.17,21.17,9810.0,21.18,21.2,21.17,21.17,9810.0
2015-08-05 14:40:00,21.18,21.18,21.14,21.15,15044.0,21.18,21.18,21.14,21.15,15044.0
2015-08-05 14:45:00,21.15,21.16,21.14,21.14,17155.0,21.15,21.16,21.14,21.14,17155.0
2015-08-05 14:50:00,21.15,21.15,21.12,21.13,17923.0,21.15,21.15,21.12,21.13,17923.0
2015-08-05 14:55:00,21.14,21.14,21.1,21.1,8488.0,21.14,21.14,21.1,21.1,8488.0
2015-08-05 15:00:00,21.1,21.13,21.1,21.12,45415.0,21.1,21.13,21.1,21.12,45415.0
2015-08-05 15:05:00,21.11,21.13,21.11,21.13,10226.0,21.11,21.13,21.11,21.13,10226.0
2015-08-05 15:10:00,21.13,21.14,21.12,21.14,9270.0,21.13,21.14,21.12,21.14,9270.0
2015-08-05 15:15:00,21.14,21.15,21.13,21.15,17325.0,21.14,21.15,21.13,21.15,17325.0
2015-08-05 15:20:00,21.15,21.15,21.14,21.14,7379.0,21.15,21.15,21.14,21.14,7379.0
2015-08-05 15:25:00,21.14,21.15,21.14,21.14,15960.0,21.14,21.15,21.14,21.14,15960.0
2015-08-05 15:30:00,21.14,21.14,21.1,21.12,39694.0,21.14,21.14,21.1,21.12,39694.0
2015-08-05 15:35:00,21.11,21.11,21.1,21.1,16798.0,21.11,21.11,21.1,21.1,16798.0
2015-08-05 15:40:00,21.11,21.12,21.1,21.11,22184.0,21.11,21.12,21.1,21.11,22184.0
2015-08-05 15:45:00,21.12,21.12,21.08,21.09,26977.0,21.12,21.12,21.08,21.09,26977.0
2015-08-05 15:50:00,21.09,21.1,21.09,21.1,10990.0,21.09,21.1,21.09,21.1,10990.0
2015-08-05 15:55:00,21.09,21.11,21.08,21.09,108271.0,21.09,21.11,21.08,21.09,108271.0
2015-08-06 09:30:00,21.1,21.26,21.08,21.12,25183.0,21.1,21.26,21.08,21.12,25183.0
2015-08-06 09:35:00,21.11,21.12,21.08,21.1,9210.0,21.11,21.12,21.08,21.1,9210.0
2015-08-06 09:40:00,21.09,21.14,21.06,21.08,8200.0,21.09,21.14,21.06,21.08,8200.0
2015-08-06 09:45:00,21.09,21.1,20.98,21.0,65966.0,21.09,21.1,20.98,21.0,65966.0
2015-08-06 09:50:00,21.0,21.04,20.98,20.98,7300.0,21.0,21.04,20.98,20.98,7300.0
2015-08-06 09:55:00,20.98,21.0,20.97,20.99,5923.0,20.98,21.0,20.97,20.99,5923.0
2015-08-06 10:00:00,20.99,21.01,20.96,21.0,8741.0,20.99,21.01,20.96,21.0,8741.0
2015-08-06 10:05:00,21.01,21.02,21.0,21.01,9000.0,21.01,21.02,21.0,21.01,9000.0
2015-08-06 10:10:00,21.01,21.05,21.01,21.04,8152.0,21.01,21.05,21.01,21.04,8152.0
2015-08-06 10:15:00,21.05,21.05,20.99,20.99,8928.0,21.05,21.05,20.99,20.99,8928.0
2015-08-06 10:20:00,20.99,21.0,20.96,20.98,9038.0,20.99,21.0,20.96,20.98,9038.0
2015-08-06 10:25:00,20.98,20.99,20.97,20.98,4200.0,20.98,20.99,20.97,20.98,4200.0
2015-08-06 10:30:00,20.97,20.99,20.96,20.98,11900.0,20.97,20.99,20.96,20.98,11900.0
2015-08-06 10:35:00,20.97,21.01,20.97,20.99,25658.0,20.97,21.01,20.97,20.99,25658.0
2015-08-06 10:40:00,20.99,21.06,20.99,21.03,34168.0,20.99,21.06,20.99,21.03,34168.0
2015-08-06 10:45:00,21.03,21.06,21.0,21.03,39071.0,21.03,21.06,21.0,21.03,39071.0
2015-08-06 10:50:00,21.03,21.03,21.01,21.02,15074.0,21.03,21.03,21.01,21.02,15074.0
2015-08-06 10:55:00,21.01,21.02,21.01,21.02,3300.0,21.01,21.02,21.01,21.02,3300.0
2015-08-06 11:00:00,21.01,21.02,20.98,20.98,12355.0,21.01,21.02,20.98,20.98,12355.0
2015-08-06 11:05:00,20.98,20.98,20.93,20.93,6721.0,20.98,20.98,20.93,20.93,6721.0
2015-08-06 11:10:00,20.93,20.94,20.93,20.94,4831.0,20.93,20.94,20.93,20.94,4831.0
2015-08-06 11:15:00,20.94,20.96,20.93,20.95,3324.0,20.94,20.96,20.93,20.95,3324.0
2015-08-06 11:20:00,20.95,20.98,20.94,20.96,40716.0,20.95,20.98,20.94,20.96,40716.0
2015-08-06 11:25:00,20.96,20.96,20.9,20.91,16218.0,20.96,20.96,20.9,20.91,16218.0
2015-08-06 11:30:00,20.91,20.91,20.87,20.87,7300.0,20.91,20.91,20.87,20.87,7300.0
2015-08-06 11:35:00,20.87,20.87,20.85,20.86,12526.0,20.87,20.87,20.85,20.86,12526.0
2015-08-06 11:40:00,20.85,20.86,20.81,20.83,25041.0,20.85,20.86,20.81,20.83,25041.0
2015-08-06 11:45:00,20.82,20.85,20.79,20.84,6816.0,20.82,20.85,20.79,20.84,6816.0
2015-08-06 11:50:00,20.84,20.85,20.8,20.8,8466.0,20.84,20.85,20.8,20.8,8466.0
2015-08-06 11:55:00,20.8,20.8,20.75,20.75,20467.0,20.8,20.8,20.75,20.75,20467.0
2015-08-06 12:00:00,20.75,20.78,20.75,20.75,26089.0,20.75,20.78,20.75,20.75,26089.0
2015-08-06 12:05:00,20.75,20.77,20.75,20.75,4900.0,20.75,20.77,20.75,20.75,4900.0
2015-08-06 12:10:00,20.75,20.75,20.75,20.75,10389.0,20.75,20.75,20.75,20.75,10389.0
2015-08-06 12:15:00,20.75,20.76,20.75,20.75,35392.0,20.75,20.76,20.75,20.75,35392.0
2015-08-06 12:20:00,20.75,20.76,20.67,20.76,36342.0,20.75,20.76,20.67,20.76,36342.0
2015-08-06 12:25:00,20.75,20.79,20.75,20.77,9958.0,20.75,20.79,20.75,20.77,9958.0
2015-08-06 12:30:00,20.75,20.75,20.75,20.75,18257.0,20.75,20.75,20.75,20.75,18257.0
2015-08-06 12:35:00,20.75,20.76,20.75,20.75,10100.0,20.75,20.76,20.75,20.75,10100.0
2015-08-06 12:40:00,20.75,20.77,20.75,20.75,42820.0,20.75,20.77,20.75,20.75,42820.0
2015-08-06 12:45:00,20.75,20.77,20.75,20.77,11795.0,20.75,20.77,20.75,20.77,11795.0
2015-08-06 12:50:00,20.78,20.79,20.77,20.77,2700.0,20.78,20.79,20.77,20.77,2700.0
2015-08-06 12:55:00,20.77,20.78,20.75,20.75,10861.0,20.77,20.78,20.75,20.75,10861.0
2015-08-06 13:00:00,20.75,20.76,20.75,20.75,9677.0,20.75,20.76,20.75,20.75,9677.0
2015-08-06 13:05:00,20.75,20.76,20.75,20.75,6848.0,20.75,20.76,20.75,20.75,6848.0
2015-08-06 13:10:00,20.75,20.77,20.75,20.77,7927.0,20.75,20.77,20.75,20.77,7927.0
2015-08-06 13:15:00,20.77,20.78,20.75,20.77,4300.0,20.77,20.78,20.75,20.77,4300.0
2015-08-06 13:20:00,20.76,20.77,20.75,20.77,18029.0,20.76,20.77,20.75,20.77,18029.0
2015-08-06 13:25:00,20.78,20.79,20.77,20.78,12042.0,20.78,20.79,20.77,20.78,12042.0
2015-08-06 13:30:00,20.78,20.8,20.77,20.77,14759.0,20.78,20.8,20.77,20.77,14759.0
2015-08-06 13:35:00,20.78,20.79,20.76,20.76,11100.0,20.78,20.79,20.76,20.76,11100.0
2015-08-06 13:40:00,20.76,20.77,20.75,20.76,7142.0,20.76,20.77,20.75,20.76,7142.0
2015-08-06 13:45:00,20.77,20.8,20.75,20.79,19209.0,20.77,20.8,20.75,20.79,19209.0
2015-08-06 13:50:00,20.79,20.79,20.76,20.77,6815.0,20.79,20.79,20.76,20.77,6815.0
2015-08-06 13:55:00,20.76,20.76,20.75,20.75,19065.0,20.76,20.76,20.75,20.75,19065.0
2015-08-06 14:00:00,20.75,20.76,20.75,20.75,11913.0,20.75,20.76,20.75,20.75,11913.0
2015-08-06 14:05:00,20.75,20.76,20.75,20.75,3260.0,20.75,20.76,20.75,20.75,3260.0
2015-08-06 14:10:00,20.75,20.79,20.75,20.79,9712.0,20.75,20.79,20.75,20.79,9712.0
2015-08-06 14:15:00,20.78,20.8,20.76,20.78,13285.0,20.78,20.8,20.76,20.78,13285.0
2015-08-06 14:20:00,20.79,20.83,20.78,20.81,8773.0,20.79,20.83,20.78,20.81,8773.0
2015-08-06 14:25:00,20.82,20.86,20.81,20.85,7841.0,20.82,20.86,20.81,20.85,7841.0
2015-08-06 14:30:00,20.84,20.85,20.8,20.81,9088.0,20.84,20.85,20.8,20.81,9088.0
2015-08-06 14:35:00,20.81,20.82,20.8,20.8,2700.0,20.81,20.82,20.8,20.8,2700.0
2015-08-06 14:40:00,20.8,20.82,20.8,20.82,9406.0,20.8,20.82,20.8,20.82,9406.0
2015-08-06 14:45:00,20.81,20.82,20.81,20.81,1898.0,20.81,20.82,20.81,20.81,1898.0
2015-08-06 14:50:00,20.81,20.82,20.78,20.79,11600.0,20.81,20.82,20.78,20.79,11600.0
2015-08-06 14:55:00,20.79,20.8,20.77,20.77,7745.0,20.79,20.8,20.77,20.77,7745.0
2015-08-06 15:00:00,20.77,20.81,20.77,20.8,6036.0,20.77,20.81,20.77,20.8,6036.0
2015-08-06 15:05:00,20.8,20.81,20.78,20.78,10047.0,20.8,20.81,20.78,20.78,10047.0
2015-08-06 15:10:00,20.78,20.79,20.78,20.79,11661.0,20.78,20.79,20.78,20.79,11661.0
2015-08-06 15:15:00,20.79,20.81,20.77,20.8,23638.0,20.79,20.81,20.77,20.8,23638.0
2015-08-06 15:20:00,20.8,20.81,20.79,20.8,8104.0,20.8,20.81,20.79,20.8,8104.0
2015-08-06 15:25:00,20.8,20.8,20.76,20.79,20487.0,20.8,20.8,20.76,20.79,20487.0
2015-08-06 15:30:00,20.78,20.79,20.77,20.77,9568.0,20.78,20.79,20.77,20.77,9568.0
2015-08-06 15:35:00,20.77,20.77,20.75,20.76,15597.0,20.77,20.77,20.75,20.76,15597.0
2015-08-06 15:40:00,20.77,20.79,20.77,20.79,13921.0,20.77,20.79,20.77,20.79,13921.0
2015-08-06 15:45:00,20.79,20.82,20.78,20.8,18152.0,20.79,20.82,20.78,20.8,18152.0
2015-08-06 15:50:00,20.8,20.83,20.78,20.78,78239.0,20.8,20.83,20.78,20.78,78239.0
2015-08-06 15:55:00,20.78,20.8,20.77,20.79,75793.0,20.78,20.8,20.77,20.79,75793.0
2015-08-07 09:30:00,20.81,20.88,20.75,20.79,29589.0,20.81,20.88,20.75,20.79,29589.0
2015-08-07 09:35:00,20.78,20.79,20.75,20.77,8716.0,20.78,20.79,20.75,20.77,8716.0
2015-08-07 09:40:00,20.76,20.86,20.76,20.82,16673.0,20.76,20.86,20.76,20.82,16673.0
2015-08-07 09:45:00,20.82,20.83,20.78,20.83,8699.0,20.82,20.83,20.78,20.83,8699.0
2015-08-07 09:50:00,20.83,20.85,20.79,20.84,10789.0,20.83,20.85,20.79,20.84,10789.0
2015-08-07 09:55:00,20.85,20.88,20.85,20.88,6600.0,20.85,20.88,20.85,20.88,6600.0
2015-08-07 10:00:00,20.88,20.9,20.85,20.88,16578.0,20.88,20.9,20.85,20.88,16578.0
2015-08-07 10:05:00,20.88,20.9,20.87,20.9,4849.0,20.88,20.9,20.87,20.9,4849.0
2015-08-07 10:10:00,20.89,20.89,20.85,20.85,4950.0,20.89,20.89,20.85,20.85,4950.0
2015-08-07 10:15:00,20.86,20.87,20.81,20.83,6464.0,20.86,20.87,20.81,20.83,6464.0
2015-08-07 10:20:00,20.83,20.84,20.78,20.79,10120.0,20.83,20.84,20.78,20.79,10120.0
2015-08-07 10:25:00,20.79,20.79,20.76,20.78,4200.0,20.79,20.79,20.76,20.78,4200.0
2015-08-07 10:30:00,20.78,20.83,20.76,20.82,6635.0,20.78,20.83,20.76,20.82,6635.0
2015-08-07 10:35:00,20.82,20.85,20.82,20.85,1800.0,20.82,20.85,20.82,20.85,1800.0
2015-08-07 10:40:00,20.84,20.87,20.83,20.85,13200.0,20.84,20.87,20.83,20.85,13200.0
2015-08-07 10:45:00,20.85,20.87,20.85,20.86,7272.0,20.85,20.87,20.85,20.86,7272.0
2015-08-07 10:50:00,20.86,20.87,20.82,20.82,8744.0,20.86,20.87,20.82,20.82,8744.0
2015-08-07 10:55:00,20.82,20.85,20.81,20.83,6869.0,20.82,20.85,20.81,20.83,6869.0
2015-08-07 11:00:00,20.82,20.84,20.8,20.8,8600.0,20.82,20.84,20.8,20.8,8600.0
2015-08-07 11:05:00,20.81,20.83,20.8,20.82,8542.0,20.81,20.83,20.8,20.82,8542.0
2015-08-07 11:10:00,20.82,20.82,20.8,20.81,3588.0,20.82,20.82,20.8,20.81,3588.0
2015-08-07 11:15:00,20.8,20.8,20.75,20.76,3900.0,20.8,20.8,20.75,20.76,3900.0
2015-08-07 11:20:00,20.75,20.8,20.75,20.8,6895.0,20.75,20.8,20.75,20.8,6895.0
2015-08-07 11:25:00,20.79,20.81,20.78,20.79,10952.0,20.79,20.81,20.78,20.79,10952.0
2015-08-07 11:30:00,20.79,20.8,20.79,20.79,3147.0,20.79,20.8,20.79,20.79,3147.0
2015-08-07 11:35:00,20.79,20.81,20.76,20.81,58782.0,20.79,20.81,20.76,20.81,58782.0
2015-08-07 11:40:00,20.8,20.82,20.8,20.81,22179.0,20.8,20.82,20.8,20.81,22179.0
2015-08-07 11:45:00,20.81,20.82,20.8,20.8,5858.0,20.81,20.82,20.8,20.8,5858.0
2015-08-07 11:50:00,20.8,20.81,20.8,20.8,13351.0,20.8,20.81,20.8,20.8,13351.0
2015-08-07 11:55:00,20.8,20.83,20.8,20.81,17135.0,20.8,20.83,20.8,20.81,17135.0
2015-08-07 12:00:00,20.82,20.84,20.81,20.84,3602.0,20.82,20.84,20.81,20.84,3602.0
2015-08-07 12:05:00,20.83,20.85,20.81,20.84,10557.0,20.83,20.85,20.81,20.84,10557.0
2015-08-07 12:10:00,20.85,20.85,20.82,20.83,10266.0,20.85,20.85,20.82,20.83,10266.0
2015-08-07 12:15:00,20.83,20.84,20.82,20.83,5987.0,20.83,20.84,20.82,20.83,5987.0
2015-08-07 12:20:00,20.83,20.85,20.82,20.84,7489.0,20.83,20.85,20.82,20.84,7489.0
2015-08-07 12:25:00,20.84,20.86,20.84,20.85,6200.0,20.84,20.86,20.84,20.85,6200.0
2015-08-07 12:30:00,20.84,20.85,20.8,20.82,6743.0,20.84,20.85,20.8,20.82,6743.0
2015-08-07 12:35:00,20.81,20.82,20.78,20.82,15699.0,20.81,20.82,20.78,20.82,15699.0
2015-08-07 12:40:00,20.82,20.83,20.82,20.83,400.0,20.82,20.83,20.82,20.83,400.0
2015-08-07 12:45:00,20.83,20.83,20.82,20.82,1135.0,20.83,20.83,20.82,20.82,1135.0
2015-08-07 12:50:00,20.83,20.83,20.79,20.79,26582.0,20.83,20.83,20.79,20.79,26582.0
2015-08-07 12:55:00,20.79,20.79,20.76,20.79,4890.0,20.79,20.79,20.76,20.79,4890.0
2015-08-07 13:00:00,20.8,20.81,20.8,20.81,2883.0,20.8,20.81,20.8,20.81,2883.0
2015-08-07 13:05:00,20.81,20.81,20.8,20.8,1800.0,20.81,20.81,20.8,20.8,1800.0
2015-08-07 13:10:00,20.8,20.81,20.78,20.79,17128.0,20.8,20.81,20.78,20.79,17128.0
2015-08-07 13:15:00,20.8,20.8,20.79,20.8,1657.0,20.8,20.8,20.79,20.8,1657.0
2015-08-07 13:20:00,20.8,20.8,20.79,20.79,1213.0,20.8,20.8,20.79,20.79,1213.0
2015-08-07 13:25:00,20.79,20.8,20.79,20.8,3233.0,20.79,20.8,20.79,20.8,3233.0
2015-08-07 13:30:00,20.8,20.81,20.79,20.8,6442.0,20.8,20.81,20.79,20.8,6442.0
2015-08-07 13:35:00,20.81,20.83,20.81,20.81,8510.0,20.81,20.83,20.81,20.81,8510.0
2015-08-07 13:40:00,20.81,20.82,20.81,20.81,800.0,20.81,20.82,20.81,20.81,800.0
2015-08-07 13:45:00,20.81,20.84,20.81,20.83,3841.0,20.81,20.84,20.81,20.83,3841.0
2015-08-07 13:50:00,20.83,20.84,20.82,20.82,6790.0,20.83,20.84,20.82,20.82,6790.0
2015-08-07 13:55:00,20.82,20.82,20.81,20.81,3786.0,20.82,20.82,20.81,20.81,3786.0
2015-08-07 14:00:00,20.81,20.82,20.78,20.78,6123.0,20.81,20.82,20.78,20.78,6123.0
2015-08-07 14:05:00,20.78,20.81,20.78,20.8,8590.0,20.78,20.81,20.78,20.8,8590.0
2015-08-07 14:10:00,20.8,20.82,20.79,20.82,7746.0,20.8,20.82,20.79,20.82,7746.0
2015-08-07 14:15:00,20.82,20.84,20.8,20.8,12201.0,20.82,20.84,20.8,20.8,12201.0
2015-08-07 14:20:00,20.79,20.81,20.79,20.8,5120.0,20.79,20.81,20.79,20.8,5120.0
2015-08-07 14:25:00,20.81,20.86,20.81,20.85,7321.0,20.81,20.86,20.81,20.85,7321.0
2015-08-07 14:30:00,20.85,20.87,20.85,20.87,14754.0,20.85,20.87,20.85,20.87,14754.0
2015-08-07 14:35:00,20.86,20.9,20.86,20.89,6733.0,20.86,20.9,20.86,20.89,6733.0
2015-08-07 14:40:00,20.88,20.89,20.87,20.88,5000.0,20.88,20.89,20.87,20.88,5000.0
2015-08-07 14:45:00,20.87,20.89,20.86,20.89,16811.0,20.87,20.89,20.86,20.89,16811.0
2015-08-07 14:50:00,20.89,20.93,20.89,20.92,12576.0,20.89,20.93,20.89,20.92,12576.0
2015-08-07 14:55:00,20.93,20.93,20.9,20.9,5500.0,20.93,20.93,20.9,20.9,5500.0
2015-08-07 15:00:00,20.91,20.91,20.9,20.91,3800.0,20.91,20.91,20.9,20.91,3800.0
2015-08-07 15:05:00,20.9,20.93,20.88,20.93,23514.0,20.9,20.93,20.88,20.93,23514.0
2015-08-07 15:10:00,20.93,20.93,20.88,20.89,14924.0,20.93,20.93,20.88,20.89,14924.0
2015-08-07 15:15:00,20.89,20.92,20.89,20.92,3800.0,20.89,20.92,20.89,20.92,3800.0
2015-08-07 15:20:00,20.93,20.93,20.89,20.89,52757.0,20.93,20.93,20.89,20.89,52757.0
2015-08-07 15:25:00,20.89,20.91,20.87,20.9,46055.0,20.89,20.91,20.87,20.9,46055.0
2015-08-07 15:30:00,20.9,20.93,20.89,20.93,64347.0,20.9,20.93,20.89,20.93,64347.0
2015-08-07 15:35:00,20.93,20.93,20.89,20.9,39750.0,20.93,20.93,20.89,20.9,39750.0
2015-08-07 15:40:00,20.9,20.91,20.88,20.89,30513.0,20.9,20.91,20.88,20.89,30513.0
2015-08-07 15:45:00,20.89,20.91,20.89,20.91,10226.0,20.89,20.91,20.89,20.91,10226.0
2015-08-07 15:50:00,20.91,20.93,20.9,20.91,96604.0,20.91,20.93,20.9,20.91,96604.0
2015-08-07 15:55:00,20.9,20.91,20.89,20.9,79644.0,20.9,20.91,20.89,20.9,79644.0
2015-08-10 09:30:00,20.91,21.0,20.87,20.99,31833.0,20.91,21.0,20.87,20.99,31833.0
2015-08-10 09:35:00,21.0,21.07,20.98,21.0,128654.0,21.0,21.07,20.98,21.0,128654.0
2015-08-10 09:40:00,21.01,21.05,21.01,21.05,53400.0,21.01,21.05,21.01,21.05,53400.0
2015-08-10 09:45:00,21.05,21.14,21.05,21.14,28618.0,21.05,21.14,21.05,21.14,28618.0
2015-08-10 09:50:00,21.14,21.17,21.1,21.11,15286.0,21.14,21.17,21.1,21.11,15286.0
2015-08-10 09:55:00,21.11,21.13,21.11,21.12,7500.0,21.11,21.13,21.11,21.12,7500.0
2015-08-10 10:00:00,21.13,21.15,21.12,21.13,9353.0,21.13,21.15,21.12,21.13,9353.0
2015-08-10 10:05:00,21.14,21.16,21.12,21.12,14287.0,21.14,21.16,21.12,21.12,14287.0
2015-08-10 10:10:00,21.13,21.13,21.08,21.08,8289.0,21.13,21.13,21.08,21.08,8289.0
2015-08-10 10:15:00,21.08,21.11,21.08,21.11,1100.0,21.08,21.11,21.08,21.11,1100.0
2015-08-10 10:20:00,21.11,21.12,21.09,21.1,8618.0,21.11,21.12,21.09,21.1,8618.0
2015-08-10 10:25:00,21.11,21.12,21.1,21.1,5922.0,21.11,21.12,21.1,21.1,5922.0
2015-08-10 10:30:00,21.09,21.09,21.04,21.06,9430.0,21.09,21.09,21.04,21.06,9430.0
2015-08-10 10:35:00,21.05,21.05,21.02,21.03,2086.0,21.05,21.05,21.02,21.03,2086.0
2015-08-10 10:40:00,21.03,21.07,21.03,21.07,5787.0,21.03,21.07,21.03,21.07,5787.0
2015-08-10 10:45:00,21.08,21.13,21.08,21.11,20786.0,21.08,21.13,21.08,21.11,20786.0
2015-08-10 10:50:00,21.11,21.12,21.07,21.1,18143.0,21.11,21.12,21.07,21.1,18143.0
2015-08-10 10:55:00,21.1,21.14,21.1,21.14,8380.0,21.1,21.14,21.1,21.14,8380.0
2015-08-10 11:00:00,21.14,21.15,21.13,21.15,7381.0,21.14,21.15,21.13,21.15,7381.0
2015-08-10 11:05:00,21.15,21.16,21.15,21.15,2787.0,21.15,21.16,21.15,21.15,2787.0
2015-08-10 11:10:00,21.15,21.21,21.13,21.21,42611.0,21.15,21.21,21.13,21.21,42611.0
2015-08-10 11:15:00,21.2,21.23,21.19,21.21,22570.0,21.2,21.23,21.19,21.21,22570.0
2015-08-10 11:20:00,21.21,21.23,21.21,21.21,6872.0,21.21,21.23,21.21,21.21,6872.0
2015-08-10 11:25:00,21.21,21.22,21.18,21.2,21506.0,21.21,21.22,21.18,21.2,21506.0
2015-08-10 11:30:00,21.21,21.23,21.2,21.23,7210.0,21.21,21.23,21.2,21.23,7210.0
2015-08-10 11:35:00,21.23,21.23,21.21,21.21,6053.0,21.23,21.23,21.21,21.21,6053.0
2015-08-10 11:40:00,21.21,21.23,21.21,21.23,16771.0,21.21,21.23,21.21,21.23,16771.0
2015-08-10 11:45:00,21.22,21.24,21.22,21.23,3803.0,21.22,21.24,21.22,21.23,3803.0
2015-08-10 11:50:00,21.24,21.27,21.24,21.26,9985.0,21.24,21.27,21.24,21.26,9985.0
2015-08-10 11:55:00,21.27,21.27,21.24,21.24,8186.0,21.27,21.27,21.24,21.24,8186.0
2015-08-10 12:00:00,21.25,21.26,21.25,21.25,5721.0,21.25,21.26,21.25,21.25,5721.0
2015-08-10 12:05:00,21.26,21.26,21.25,21.26,9539.0,21.26,21.26,21.25,21.26,9539.0
2015-08-10 12:10:00,21.26,21.27,21.26,21.26,1699.0,21.26,21.27,21.26,21.26,1699.0
2015-08-10 12:15:00,21.27,21.27,21.25,21.25,6303.0,21.27,21.27,21.25,21.25,6303.0
2015-08-10 12:20:00,21.25,21.26,21.25,21.26,4476.0,21.25,21.26,21.25,21.26,4476.0
2015-08-10 12:25:00,21.26,21.27,21.25,21.27,5936.0,21.26,21.27,21.25,21.27,5936.0
2015-08-10 12:30:00,21.26,21.26,21.25,21.26,4757.0,21.26,21.26,21.25,21.26,4757.0
2015-08-10 12:35:00,21.27,21.27,21.25,21.27,17930.0,21.27,21.27,21.25,21.27,17930.0
2015-08-10 12:40:00,21.27,21.27,21.25,21.25,4900.0,21.27,21.27,21.25,21.25,4900.0
2015-08-10 12:45:00,21.26,21.31,21.25,21.3,29567.0,21.26,21.31,21.25,21.3,29567.0
2015-08-10 12:50:00,21.3,21.31,21.27,21.28,14367.0,21.3,21.31,21.27,21.28,14367.0
2015-08-10 12:55:00,21.28,21.29,21.28,21.29,600.0,21.28,21.29,21.28,21.29,600.0
2015-08-10 13:00:00,21.29,21.3,21.27,21.29,33080.0,21.29,21.3,21.27,21.29,33080.0
2015-08-10 13:05:00,21.3,21.31,21.29,21.3,4327.0,21.3,21.31,21.29,21.3,4327.0
2015-08-10 13:10:00,21.3,21.31,21.29,21.3,3507.0,21.3,21.31,21.29,21.3,3507.0
2015-08-10 13:15:00,21.3,21.32,21.3,21.32,4796.0,21.3,21.32,21.3,21.32,4796.0
2015-08-10 13:20:00,21.32,21.35,21.3,21.34,36761.0,21.32,21.35,21.3,21.34,36761.0
2015-08-10 13:25:00,21.34,21.36,21.34,21.35,18028.0,21.34,21.36,21.34,21.35,18028.0
2015-08-10 13:30:00,21.36,21.37,21.35,21.36,19939.0,21.36,21.37,21.35,21.36,19939.0
2015-08-10 13:35:00,21.36,21.39,21.36,21.38,36910.0,21.36,21.39,21.36,21.38,36910.0
2015-08-10 13:40:00,21.38,21.38,21.36,21.37,27501.0,21.38,21.38,21.36,21.37,27501.0
2015-08-10 13:45:00,21.37,21.39,21.36,21.39,49115.0,21.37,21.39,21.36,21.39,49115.0
2015-08-10 13:50:00,21.39,21.39,21.38,21.39,3476.0,21.39,21.39,21.38,21.39,3476.0
2015-08-10 13:55:00,21.39,21.4,21.38,21.39,14899.0,21.39,21.4,21.38,21.39,14899.0
2015-08-10 14:00:00,21.39,21.45,21.39,21.41,41631.0,21.39,21.45,21.39,21.41,41631.0
2015-08-10 14:05:00,21.4,21.41,21.37,21.37,15108.0,21.4,21.41,21.37,21.37,15108.0
2015-08-10 14:10:00,21.37,21.38,21.37,21.37,3928.0,21.37,21.38,21.37,21.37,3928.0
2015-08-10 14:15:00,21.37,21.43,21.37,21.4,31494.0,21.37,21.43,21.37,21.4,31494.0
2015-08-10 14:20:00,21.4,21.41,21.39,21.39,8789.0,21.4,21.41,21.39,21.39,8789.0
2015-08-10 14:25:00,21.39,21.39,21.37,21.38,7125.0,21.39,21.39,21.37,21.38,7125.0
2015-08-10 14:30:00,21.37,21.38,21.35,21.36,20560.0,21.37,21.38,21.35,21.36,20560.0
2015-08-10 14:35:00,21.35,21.37,21.35,21.35,10490.0,21.35,21.37,21.35,21.35,10490.0
2015-08-10 14:40:00,21.36,21.36,21.35,21.36,790.0,21.36,21.36,21.35,21.36,790.0
2015-08-10 14:45:00,21.35,21.36,21.35,21.35,4223.0,21.35,21.36,21.35,21.35,4223.0
2015-08-10 14:50:00,21.35,21.36,21.35,21.36,6900.0,21.35,21.36,21.35,21.36,6900.0
2015-08-10 14:55:00,21.35,21.36,21.29,21.3,28142.0,21.35,21.36,21.29,21.3,28142.0
2015-08-10 15:00:00,21.3,21.31,21.29,21.3,18626.0,21.3,21.31,21.29,21.3,18626.0
2015-08-10 15:05:00,21.3,21.36,21.3,21.35,67758.0,21.3,21.36,21.3,21.35,67758.0
2015-08-10 15:10:00,21.36,21.36,21.33,21.34,15924.0,21.36,21.36,21.33,21.34,15924.0
2015-08-10 15:15:00,21.33,21.36,21.33,21.36,22073.0,21.33,21.36,21.33,21.36,22073.0
2015-08-10 15:20:00,21.36,21.37,21.34,21.35,15952.0,21.36,21.37,21.34,21.35,15952.0
2015-08-10 15:25:00,21.34,21.36,21.32,21.34,41510.0,21.34,21.36,21.32,21.34,41510.0
2015-08-10 15:30:00,21.34,21.34,21.31,21.32,22185.0,21.34,21.34,21.31,21.32,22185.0
2015-08-10 15:35:00,21.33,21.35,21.33,21.33,18488.0,21.33,21.35,21.33,21.33,18488.0
2015-08-10 15:40:00,21.33,21.34,21.31,21.32,26568.0,21.33,21.34,21.31,21.32,26568.0
2015-08-10 15:45:00,21.32,21.36,21.31,21.33,40782.0,21.32,21.36,21.31,21.33,40782.0
2015-08-10 15:50:00,21.34,21.37,21.33,21.36,72488.0,21.34,21.37,21.33,21.36,72488.0
2015-08-10 15:55:00,21.36,21.39,21.34,21.38,153107.0,21.36,21.39,21.34,21.38,153107.0
2015-08-11 09:30:00,21.25,21.31,21.17,21.31,23930.0,21.25,21.31,21.17,21.31,23930.0
2015-08-11 09:35:00,21.3,21.36,21.3,21.36,29472.0,21.3,21.36,21.3,21.36,29472.0
2015-08-11 09:40:00,21.36,21.38,21.27,21.38,16786.0,21.36,21.38,21.27,21.38,16786.0
2015-08-11 09:45:00,21.39,21.39,21.29,21.34,17343.0,21.39,21.39,21.29,21.34,17343.0
2015-08-11 09:50:00,21.34,21.35,21.31,21.32,45877.0,21.34,21.35,21.31,21.32,45877.0
2015-08-11 09:55:00,21.32,21.33,21.31,21.32,9434.0,21.32,21.33,21.31,21.32,9434.0
2015-08-11 10:00:00,21.32,21.37,21.31,21.36,29688.0,21.32,21.37,21.31,21.36,29688.0
2015-08-11 10:05:00,21.35,21.36,21.3,21.34,18179.0,21.35,21.36,21.3,21.34,18179.0
2015-08-11 10:10:00,21.34,21.36,21.32,21.36,14715.0,21.34,21.36,21.32,21.36,14715.0
2015-08-11 10:15:00,21.36,21.38,21.34,21.38,18886.0,21.36,21.38,21.34,21.38,18886.0
2015-08-11 10:20:00,21.38,21.4,21.38,21.39,9964.0,21.38,21.4,21.38,21.39,9964.0
2015-08-11 10:25:00,21.39,21.5,21.38,21.49,117766.0,21.39,21.5,21.38,21.49,117766.0
2015-08-11 10:30:00,21.48,21.48,21.43,21.46,20271.0,21.48,21.48,21.43,21.46,20271.0
2015-08-11 10:35:00,21.46,21.51,21.44,21.46,74240.0,21.46,21.51,21.44,21.46,74240.0
2015-08-11 10:40:00,21.45,21.5,21.45,21.5,9532.0,21.45,21.5,21.45,21.5,9532.0
2015-08-11 10:45:00,21.5,21.52,21.47,21.48,48071.0,21.5,21.52,21.47,21.48,48071.0
2015-08-11 10:50:00,21.48,21.48,21.46,21.48,11828.0,21.48,21.48,21.46,21.48,11828.0
2015-08-11 10:55:00,21.48,21.51,21.46,21.46,37030.0,21.48,21.51,21.46,21.46,37030.0
2015-08-11 11:00:00,21.46,21.51,21.43,21.49,78622.0,21.46,21.51,21.43,21.49,78622.0
2015-08-11 11:05:00,21.49,21.51,21.47,21.5,127419.0,21.49,21.51,21.47,21.5,127419.0
2015-08-11 11:10:00,21.5,21.55,21.5,21.54,34623.0,21.5,21.55,21.5,21.54,34623.0
2015-08-11 11:15:00,21.54,21.55,21.46,21.5,65586.0,21.54,21.55,21.46,21.5,65586.0
2015-08-11 11:20:00,21.5,21.51,21.49,21.51,58382.0,21.5,21.51,21.49,21.51,58382.0
2015-08-11 11:25:00,21.5,21.51,21.44,21.5,65544.0,21.5,21.51,21.44,21.5,65544.0
2015-08-11 11:30:00,21.5,21.51,21.43,21.51,44428.0,21.5,21.51,21.43,21.51,44428.0
2015-08-11 11:35:00,21.5,21.51,21.44,21.44,37522.0,21.5,21.51,21.44,21.44,37522.0
2015-08-11 11:40:00,21.44,21.51,21.44,21.48,33434.0,21.44,21.51,21.44,21.48,33434.0
2015-08-11 11:45:00,21.48,21.48,21.39,21.45,27765.0,21.48,21.48,21.39,21.45,27765.0
2015-08-11 11:50:00,21.45,21.51,21.44,21.46,67098.0,21.45,21.51,21.44,21.46,67098.0
2015-08-11 11:55:00,21.46,21.46,21.38,21.42,101815.0,21.46,21.46,21.38,21.42,101815.0
2015-08-11 12:00:00,21.41,21.45,21.39,21.44,126514.0,21.41,21.45,21.39,21.44,126514.0
2015-08-11 12:05:00,21.44,21.51,21.43,21.5,53664.0,21.44,21.51,21.43,21.5,53664.0
2015-08-11 12:10:00,21.5,21.53,21.5,21.51,10650.0,21.5,21.53,21.5,21.51,10650.0
2015-08-11 12:15:00,21.5,21.51,21.46,21.46,14999.0,21.5,21.51,21.46,21.46,14999.0
2015-08-11 12:20:00,21.46,21.48,21.45,21.46,11003.0,21.46,21.48,21.45,21.46,11003.0
2015-08-11 12:25:00,21.46,21.52,21.45,21.51,33145.0,21.46,21.52,21.45,21.51,33145.0
2015-08-11 12:30:00,21.51,21.52,21.5,21.52,15145.0,21.51,21.52,21.5,21.52,15145.0
2015-08-11 12:35:00,21.53,21.54,21.49,21.5,20300.0,21.53,21.54,21.49,21.5,20300.0
2015-08-11 12:40:00,21.5,21.51,21.44,21.46,22423.0,21.5,21.51,21.44,21.46,22423.0
2015-08-11 12:45:00,21.46,21.48,21.45,21.46,15140.0,21.46,21.48,21.45,21.46,15140.0
2015-08-11 12:50:00,21.45,21.51,21.42,21.49,61736.0,21.45,21.51,21.42,21.49,61736.0
2015-08-11 12:55:00,21.48,21.48,21.43,21.43,17521.0,21.48,21.48,21.43,21.43,17521.0
2015-08-11 13:00:00,21.43,21.46,21.38,21.44,88154.0,21.43,21.46,21.38,21.44,88154.0
2015-08-11 13:05:00,21.44,21.51,21.4,21.49,74153.0,21.44,21.51,21.4,21.49,74153.0
2015-08-11 13:10:00,21.49,21.49,21.44,21.45,23300.0,21.49,21.49,21.44,21.45,23300.0
2015-08-11 13:15:00,21.45,21.51,21.41,21.48,58451.0,21.45,21.51,21.41,21.48,58451.0
2015-08-11 13:20:00,21.48,21.5,21.43,21.47,67818.0,21.48,21.5,21.43,21.47,67818.0
2015-08-11 13:25:00,21.47,21.51,21.44,21.49,93575.0,21.47,21.51,21.44,21.49,93575.0
2015-08-11 13:30:00,21.49,21.49,21.45,21.46,25637.0,21.49,21.49,21.45,21.46,25637.0
2015-08-11 13:35:00,21.45,21.54,21.45,21.53,98426.0,21.45,21.54,21.45,21.53,98426.0
2015-08-11 13:40:00,21.52,21.52,21.48,21.48,31567.0,21.52,21.52,21.48,21.48,31567.0
2015-08-11 13:45:00,21.48,21.49,21.45,21.47,29440.0,21.48,21.49,21.45,21.47,29440.0
2015-08-11 13:50:00,21.47,21.51,21.45,21.5,91889.0,21.47,21.51,21.45,21.5,91889.0
2015-08-11 13:55:00,21.5,21.5,21.47,21.48,8053.0,21.5,21.5,21.47,21.48,8053.0
2015-08-11 14:00:00,21.48,21.49,21.46,21.46,33614.0,21.48,21.49,21.46,21.46,33614.0
2015-08-11 14:05:00,21.46,21.47,21.45,21.46,14845.0,21.46,21.47,21.45,21.46,14845.0
2015-08-11 14:10:00,21.47,21.47,21.42,21.44,34655.0,21.47,21.47,21.42,21.44,34655.0
2015-08-11 14:15:00,21.43,21.43,21.38,21.38,32017.0,21.43,21.43,21.38,21.38,32017.0
2015-08-11 14:20:00,21.38,21.39,21.36,21.36,26761.0,21.38,21.39,21.36,21.36,26761.0
2015-08-11 14:25:00,21.36,21.45,21.34,21.44,49606.0,21.36,21.45,21.34,21.44,49606.0
2015-08-11 14:30:00,21.45,21.45,21.42,21.42,22610.0,21.45,21.45,21.42,21.42,22610.0
2015-08-11 14:35:00,21.42,21.46,21.42,21.46,28374.0,21.42,21.46,21.42,21.46,28374.0
2015-08-11 14:40:00,21.45,21.46,21.41,21.41,24714.0,21.45,21.46,21.41,21.41,24714.0
2015-08-11 14:45:00,21.41,21.42,21.36,21.36,24423.0,21.41,21.42,21.36,21.36,24423.0
2015-08-11 14:50:00,21.36,21.4,21.36,21.39,34998.0,21.36,21.4,21.36,21.39,34998.0
2015-08-11 14:55:00,21.39,21.42,21.39,21.39,32141.0,21.39,21.42,21.39,21.39,32141.0
2015-08-11 15:00:00,21.39,21.4,21.36,21.36,9581.0,21.39,21.4,21.36,21.36,9581.0
2015-08-11 15:05:00,21.36,21.37,21.34,21.34,20536.0,21.36,21.37,21.34,21.34,20536.0
2015-08-11 15:10:00,21.35,21.38,21.34,21.38,46103.0,21.35,21.38,21.34,21.38,46103.0
2015-08-11 15:15:00,21.37,21.38,21.32,21.33,49687.0,21.37,21.38,21.32,21.33,49687.0
2015-08-11 15:20:00,21.33,21.34,21.31,21.34,47414.0,21.33,21.34,21.31,21.34,47414.0
2015-08-11 15:25:00,21.34,21.34,21.3,21.3,34377.0,21.34,21.34,21.3,21.3,34377.0
2015-08-11 15:30:00,21.3,21.38,21.3,21.35,99030.0,21.3,21.38,21.3,21.35,99030.0
2015-08-11 15:35:00,21.35,21.37,21.33,21.37,40046.0,21.35,21.37,21.33,21.37,40046.0
2015-08-11 15:40:00,21.37,21.4,21.35,21.35,46385.0,21.37,21.4,21.35,21.35,46385.0
2015-08-11 15:45:00,21.35,21.36,21.32,21.32,56299.0,21.35,21.36,21.32,21.32,56299.0
2015-08-11 15:50:00,21.32,21.36,21.32,21.33,69672.0,21.32,21.36,21.32,21.33,69672.0
2015-08-11 15:55:00,21.34,21.37,21.33,21.35,137501.0,21.34,21.37,21.33,21.35,137501.0
2015-08-12 09:30:00,21.11,21.23,21.08,21.11,23603.0,21.11,21.23,21.08,21.11,23603.0
2015-08-12 09:35:00,21.11,21.16,21.03,21.04,27719.0,21.11,21.16,21.03,21.04,27719.0
2015-08-12 09:40:00,21.04,21.06,20.99,21.0,64000.0,21.04,21.06,20.99,21.0,64000.0
2015-08-12 09:45:00,21.0,21.08,20.99,21.0,38181.0,21.0,21.08,20.99,21.0,38181.0
2015-08-12 09:50:00,21.0,21.02,20.99,21.01,16050.0,21.0,21.02,20.99,21.01,16050.0
2015-08-12 09:55:00,21.02,21.03,20.99,21.01,9600.0,21.02,21.03,20.99,21.01,9600.0
2015-08-12 10:00:00,21.0,21.01,20.95,20.99,25947.0,21.0,21.01,20.95,20.99,25947.0
2015-08-12 10:05:00,20.98,21.02,20.98,21.01,16125.0,20.98,21.02,20.98,21.01,16125.0
2015-08-12 10:10:00,21.01,21.04,20.98,20.99,20858.0,21.01,21.04,20.98,20.99,20858.0
2015-08-12 10:15:00,20.98,21.0,20.93,20.93,24727.0,20.98,21.0,20.93,20.93,24727.0
2015-08-12 10:20:00,20.92,20.93,20.83,20.84,30250.0,20.92,20.93,20.83,20.84,30250.0
2015-08-12 10:25:00,20.85,20.91,20.85,20.91,8998.0,20.85,20.91,20.85,20.91,8998.0
2015-08-12 10:30:00,20.9,20.92,20.88,20.91,18836.0,20.9,20.92,20.88,20.91,18836.0
2015-08-12 10:35:00,20.9,20.93,20.9,20.92,20750.0,20.9,20.93,20.9,20.92,20750.0
2015-08-12 10:40:00,20.91,20.93,20.88,20.88,33533.0,20.91,20.93,20.88,20.88,33533.0
2015-08-12 10:45:00,20.87,20.9,20.86,20.87,16716.0,20.87,20.9,20.86,20.87,16716.0
2015-08-12 10:50:00,20.86,20.88,20.85,20.86,10577.0,20.86,20.88,20.85,20.86,10577.0
2015-08-12 10:55:00,20.86,20.88,20.82,20.86,21103.0,20.86,20.88,20.82,20.86,21103.0
2015-08-12 11:00:00,20.87,20.91,20.87,20.91,13421.0,20.87,20.91,20.87,20.91,13421.0
2015-08-12 11:05:00,20.9,20.91,20.88,20.91,16499.0,20.9,20.91,20.88,20.91,16499.0
2015-08-12 11:10:00,20.91,20.96,20.91,20.92,18034.0,20.91,20.96,20.91,20.92,18034.0
2015-08-12 11:15:00,20.92,20.98,20.92,20.97,11941.0,20.92,20.98,20.92,20.97,11941.0
2015-08-12 11:20:00,20.98,20.98,20.92,20.94,17640.0,20.98,20.98,20.92,20.94,17640.0
2015-08-12 11:25:00,20.94,20.97,20.94,20.96,17675.0,20.94,20.97,20.94,20.96,17675.0
2015-08-12 11:30:00,20.96,20.96,20.93,20.95,19342.0,20.96,20.96,20.93,20.95,19342.0
2015-08-12 11:35:00,20.94,20.94,20.89,20.89,13145.0,20.94,20.94,20.89,20.89,13145.0
2015-08-12 11:40:00,20.89,20.94,20.89,20.92,24509.0,20.89,20.94,20.89,20.92,24509.0
2015-08-12 11:45:00,20.91,20.92,20.91,20.91,6090.0,20.91,20.92,20.91,20.91,6090.0
2015-08-12 11:50:00,20.91,20.92,20.85,20.85,20949.0,20.91,20.92,20.85,20.85,20949.0
2015-08-12 11:55:00,20.86,20.87,20.85,20.87,21552.0,20.86,20.87,20.85,20.87,21552.0
2015-08-12 12:00:00,20.87,20.88,20.87,20.88,7464.0,20.87,20.88,20.87,20.88,7464.0
2015-08-12 12:05:00,20.87,20.91,20.87,20.89,22956.0,20.87,20.91,20.87,20.89,22956.0
2015-08-12 12:10:00,20.89,20.89,20.86,20.88,14978.0,20.89,20.89,20.86,20.88,14978.0
2015-08-12 12:15:00,20.88,20.88,20.87,20.88,9800.0,20.88,20.88,20.87,20.88,9800.0
2015-08-12 12:20:00,20.88,20.88,20.84,20.88,30325.0,20.88,20.88,20.84,20.88,30325.0
2015-08-12 12:25:00,20.88,20.9,20.87,20.9,24524.0,20.88,20.9,20.87,20.9,24524.0
2015-08-12 12:30:00,20.91,20.93,20.88,20.93,24529.0,20.91,20.93,20.88,20.93,24529.0
2015-08-12 12:35:00,20.94,20.95,20.93,20.95,9441.0,20.94,20.95,20.93,20.95,9441.0
2015-08-12 12:40:00,20.95,20.99,20.95,20.98,16985.0,20.95,20.99,20.95,20.98,16985.0
2015-08-12 12:45:00,20.99,21.01,20.95,20.96,27146.0,20.99,21.01,20.95,20.96,27146.0
2015-08-12 12:50:00,20.96,20.96,20.93,20.93,13431.0,20.96,20.96,20.93,20.93,13431.0
2015-08-12 12:55:00,20.94,20.94,20.91,20.94,20769.0,20.94,20.94,20.91,20.94,20769.0
2015-08-12 13:00:00,20.94,21.03,20.94,21.03,34159.0,20.94,21.03,20.94,21.03,34159.0
2015-08-12 13:05:00,21.02,21.02,20.97,20.97,11366.0,21.02,21.02,20.97,20.97,11366.0
2015-08-12 13:10:00,20.98,21.01,20.97,21.0,23741.0,20.98,21.01,20.97,21.0,23741.0
2015-08-12 13:15:00,21.01,21.03,20.98,21.03,29352.0,21.01,21.03,20.98,21.03,29352.0
2015-08-12 13:20:00,21.03,21.05,21.02,21.04,12579.0,21.03,21.05,21.02,21.04,12579.0
2015-08-12 13:25:00,21.04,21.04,21.01,21.01,13306.0,21.04,21.04,21.01,21.01,13306.0
2015-08-12 13:30:00,21.02,21.04,21.01,21.04,19235.0,21.02,21.04,21.01,21.04,19235.0
2015-08-12 13:35:00,21.05,21.05,21.04,21.05,5781.0,21.05,21.05,21.04,21.05,5781.0
2015-08-12 13:40:00,21.05,21.07,21.04,21.07,15132.0,21.05,21.07,21.04,21.07,15132.0
2015-08-12 13:45:00,21.07,21.11,21.06,21.11,34779.0,21.07,21.11,21.06,21.11,34779.0
2015-08-12 13:50:00,21.11,21.15,21.1,21.15,12975.0,21.11,21.15,21.1,21.15,12975.0
2015-08-12 13:55:00,21.15,21.15,21.11,21.13,11688.0,21.15,21.15,21.11,21.13,11688.0
2015-08-12 14:00:00,21.13,21.13,21.09,21.1,13900.0,21.13,21.13,21.09,21.1,13900.0
2015-08-12 14:05:00,21.09,21.13,21.07,21.13,13243.0,21.09,21.13,21.07,21.13,13243.0
2015-08-12 14:10:00,21.13,21.15,21.12,21.15,10764.0,21.13,21.15,21.12,21.15,10764.0
2015-08-12 14:15:00,21.14,21.15,21.12,21.13,5709.0,21.14,21.15,21.12,21.13,5709.0
2015-08-12 14:20:00,21.13,21.13,21.11,21.12,14619.0,21.13,21.13,21.11,21.12,14619.0
2015-08-12 14:25:00,21.12,21.13,21.07,21.08,17666.0,21.12,21.13,21.07,21.08,17666.0
2015-08-12 14:30:00,21.08,21.11,21.07,21.08,20454.0,21.08,21.11,21.07,21.08,20454.0
2015-08-12 14:35:00,21.08,21.13,21.08,21.13,20473.0,21.08,21.13,21.08,21.13,20473.0
2015-08-12 14:40:00,21.13,21.16,21.12,21.16,14473.0,21.13,21.16,21.12,21.16,14473.0
2015-08-12 14:45:00,21.16,21.17,21.15,21.17,11714.0,21.16,21.17,21.15,21.17,11714.0
2015-08-12 14:50:00,21.17,21.17,21.15,21.17,7862.0,21.17,21.17,21.15,21.17,7862.0
2015-08-12 14:55:00,21.17,21.19,21.17,21.19,6382.0,21.17,21.19,21.17,21.19,6382.0
2015-08-12 15:00:00,21.2,21.2,21.18,21.19,20373.0,21.2,21.2,21.18,21.19,20373.0
2015-08-12 15:05:00,21.18,21.2,21.17,21.2,12983.0,21.18,21.2,21.17,21.2,12983.0
2015-08-12 15:10:00,21.2,21.2,21.16,21.18,24873.0,21.2,21.2,21.16,21.18,24873.0
2015-08-12 15:15:00,21.17,21.18,21.15,21.18,19217.0,21.17,21.18,21.15,21.18,19217.0
2015-08-12 15:20:00,21.18,21.22,21.18,21.22,30121.0,21.18,21.22,21.18,21.22,30121.0
2015-08-12 15:25:00,21.21,21.24,21.21,21.22,20112.0,21.21,21.24,21.21,21.22,20112.0
2015-08-12 15:30:00,21.23,21.25,21.21,21.25,25950.0,21.23,21.25,21.21,21.25,25950.0
2015-08-12 15:35:00,21.26,21.26,21.2,21.2,20051.0,21.26,21.26,21.2,21.2,20051.0
2015-08-12 15:40:00,21.2,21.23,21.2,21.23,24853.0,21.2,21.23,21.2,21.23,24853.0
2015-08-12 15:45:00,21.22,21.22,21.18,21.19,34481.0,21.22,21.22,21.18,21.19,34481.0
2015-08-12 15:50:00,21.19,21.25,21.17,21.23,94221.0,21.19,21.25,21.17,21.23,94221.0
2015-08-12 15:55:00,21.23,21.26,21.22,21.25,152234.0,21.23,21.26,21.22,21.25,152234.0
2015-08-13 09:30:00,21.18,21.3,21.18,21.24,25318.0,21.18,21.3,21.18,21.24,25318.0
2015-08-13 09:35:00,21.25,21.36,21.24,21.33,32027.0,21.25,21.36,21.24,21.33,32027.0
2015-08-13 09:40:00,21.33,21.37,21.27,21.31,13719.0,21.33,21.37,21.27,21.31,13719.0
2015-08-13 09:45:00,21.31,21.32,21.22,21.24,12221.0,21.31,21.32,21.22,21.24,12221.0
2015-08-13 09:50:00,21.24,21.31,21.24,21.28,7952.0,21.24,21.31,21.24,21.28,7952.0
2015-08-13 09:55:00,21.31,21.31,21.26,21.26,3700.0,21.31,21.31,21.26,21.26,3700.0
2015-08-13 10:00:00,21.27,21.27,21.21,21.22,9218.0,21.27,21.27,21.21,21.22,9218.0
2015-08-13 10:05:00,21.22,21.27,21.21,21.27,7058.0,21.22,21.27,21.21,21.27,7058.0
2015-08-13 10:10:00,21.27,21.27,21.22,21.22,11100.0,21.27,21.27,21.22,21.22,11100.0
2015-08-13 10:15:00,21.22,21.29,21.2,21.26,11929.0,21.22,21.29,21.2,21.26,11929.0
2015-08-13 10:20:00,21.26,21.29,21.25,21.27,11400.0,21.26,21.29,21.25,21.27,11400.0
2015-08-13 10:25:00,21.28,21.3,21.24,21.29,28828.0,21.28,21.3,21.24,21.29,28828.0
2015-08-13 10:30:00,21.3,21.4,21.29,21.39,59723.0,21.3,21.4,21.29,21.39,59723.0
2015-08-13 10:35:00,21.38,21.44,21.38,21.44,7655.0,21.38,21.44,21.38,21.44,7655.0
2015-08-13 10:40:00,21.45,21.46,21.39,21.42,14781.0,21.45,21.46,21.39,21.42,14781.0
2015-08-13 10:45:00,21.43,21.49,21.43,21.49,29966.0,21.43,21.49,21.43,21.49,29966.0
2015-08-13 10:50:00,21.48,21.5,21.45,21.5,14319.0,21.48,21.5,21.45,21.5,14319.0
2015-08-13 10:55:00,21.5,21.5,21.46,21.46,12011.0,21.5,21.5,21.46,21.46,12011.0
2015-08-13 11:00:00,21.46,21.48,21.44,21.45,14065.0,21.46,21.48,21.44,21.45,14065.0
2015-08-13 11:05:00,21.45,21.46,21.4,21.41,10435.0,21.45,21.46,21.4,21.41,10435.0
2015-08-13 11:10:00,21.41,21.42,21.4,21.41,3522.0,21.41,21.42,21.4,21.41,3522.0
2015-08-13 11:15:00,21.41,21.43,21.4,21.43,10073.0,21.41,21.43,21.4,21.43,10073.0
2015-08-13 11:20:00,21.43,21.43,21.42,21.43,6668.0,21.43,21.43,21.42,21.43,6668.0
2015-08-13 11:25:00,21.43,21.43,21.39,21.39,20271.0,21.43,21.43,21.39,21.39,20271.0
2015-08-13 11:30:00,21.39,21.4,21.38,21.4,5429.0,21.39,21.4,21.38,21.4,5429.0
2015-08-13 11:35:00,21.39,21.42,21.39,21.39,16681.0,21.39,21.42,21.39,21.39,16681.0
2015-08-13 11:40:00,21.39,21.42,21.39,21.42,14212.0,21.39,21.42,21.39,21.42,14212.0
2015-08-13 11:45:00,21.41,21.43,21.41,21.43,4700.0,21.41,21.43,21.41,21.43,4700.0
2015-08-13 11:50:00,21.44,21.44,21.41,21.42,16967.0,21.44,21.44,21.41,21.42,16967.0
2015-08-13 11:55:00,21.42,21.42,21.37,21.42,16461.0,21.42,21.42,21.37,21.42,16461.0
2015-08-13 12:00:00,21.42,21.45,21.41,21.44,5578.0,21.42,21.45,21.41,21.44,5578.0
2015-08-13 12:05:00,21.45,21.47,21.45,21.45,17100.0,21.45,21.47,21.45,21.45,17100.0
2015-08-13 12:10:00,21.45,21.51,21.44,21.5,178886.0,21.45,21.51,21.44,21.5,178886.0
2015-08-13 12:15:00,21.5,21.5,21.45,21.45,13000.0,21.5,21.5,21.45,21.45,13000.0
2015-08-13 12:20:00,21.44,21.46,21.43,21.46,29420.0,21.44,21.46,21.43,21.46,29420.0
2015-08-13 12:25:00,21.46,21.48,21.45,21.48,9244.0,21.46,21.48,21.45,21.48,9244.0
2015-08-13 12:30:00,21.48,21.51,21.48,21.51,11203.0,21.48,21.51,21.48,21.51,11203.0
2015-08-13 12:35:00,21.51,21.53,21.5,21.5,12463.0,21.51,21.53,21.5,21.5,12463.0
2015-08-13 12:40:00,21.5,21.53,21.49,21.51,31297.0,21.5,21.53,21.49,21.51,31297.0
2015-08-13 12:45:00,21.51,21.52,21.49,21.51,4512.0,21.51,21.52,21.49,21.51,4512.0
2015-08-13 12:50:00,21.51,21.53,21.49,21.49,14853.0,21.51,21.53,21.49,21.49,14853.0
2015-08-13 12:55:00,21.5,21.51,21.49,21.5,8485.0,21.5,21.51,21.49,21.5,8485.0
2015-08-13 13:00:00,21.5,21.51,21.49,21.51,11004.0,21.5,21.51,21.49,21.51,11004.0
2015-08-13 13:05:00,21.51,21.54,21.51,21.52,6579.0,21.51,21.54,21.51,21.52,6579.0
2015-08-13 13:10:00,21.52,21.52,21.5,21.51,4378.0,21.52,21.52,21.5,21.51,4378.0
2015-08-13 13:15:00,21.5,21.51,21.48,21.48,14477.0,21.5,21.51,21.48,21.48,14477.0
2015-08-13 13:20:00,21.49,21.52,21.49,21.51,8142.0,21.49,21.52,21.49,21.51,8142.0
2015-08-13 13:25:00,21.51,21.51,21.49,21.5,8598.0,21.51,21.51,21.49,21.5,8598.0
2015-08-13 13:30:00,21.5,21.5,21.48,21.48,16024.0,21.5,21.5,21.48,21.48,16024.0
2015-08-13 13:35:00,21.48,21.49,21.46,21.49,14023.0,21.48,21.49,21.46,21.49,14023.0
2015-08-13 13:40:00,21.49,21.5,21.49,21.5,23590.0,21.49,21.5,21.49,21.5,23590.0
2015-08-13 13:45:00,21.5,21.5,21.49,21.5,3954.0,21.5,21.5,21.49,21.5,3954.0
2015-08-13 13:50:00,21.5,21.5,21.45,21.46,49584.0,21.5,21.5,21.45,21.46,49584.0
2015-08-13 13:55:00,21.46,21.47,21.45,21.45,7022.0,21.46,21.47,21.45,21.45,7022.0
2015-08-13 14:00:00,21.46,21.47,21.45,21.46,18777.0,21.46,21.47,21.45,21.46,18777.0
2015-08-13 14:05:00,21.46,21.47,21.45,21.46,21842.0,21.46,21.47,21.45,21.46,21842.0
2015-08-13 14:10:00,21.46,21.47,21.45,21.46,9811.0,21.46,21.47,21.45,21.46,9811.0
2015-08-13 14:15:00,21.46,21.47,21.46,21.46,5800.0,21.46,21.47,21.46,21.46,5800.0
2015-08-13 14:20:00,21.46,21.47,21.46,21.46,10123.0,21.46,21.47,21.46,21.46,10123.0
2015-08-13 14:25:00,21.46,21.47,21.46,21.46,4175.0,21.46,21.47,21.46,21.46,4175.0
2015-08-13 14:30:00,21.46,21.47,21.46,21.46,1100.0,21.46,21.47,21.46,21.46,1100.0
2015-08-13 14:35:00,21.46,21.47,21.46,21.46,6845.0,21.46,21.47,21.46,21.46,6845.0
2015-08-13 14:40:00,21.46,21.47,21.46,21.46,1450.0,21.46,21.47,21.46,21.46,1450.0
2015-08-13 14:45:00,21.46,21.47,21.46,21.46,4256.0,21.46,21.47,21.46,21.46,4256.0
2015-08-13 14:50:00,21.47,21.47,21.46,21.46,11923.0,21.47,21.47,21.46,21.46,11923.0
2015-08-13 14:55:00,21.47,21.47,21.46,21.47,3500.0,21.47,21.47,21.46,21.47,3500.0
2015-08-13 15:00:00,21.46,21.48,21.45,21.47,38897.0,21.46,21.48,21.45,21.47,38897.0
2015-08-13 15:05:00,21.47,21.47,21.46,21.46,7204.0,21.47,21.47,21.46,21.46,7204.0
2015-08-13 15:10:00,21.46,21.47,21.42,21.43,21058.0,21.46,21.47,21.42,21.43,21058.0
2015-08-13 15:15:00,21.43,21.45,21.42,21.42,31342.0,21.43,21.45,21.42,21.42,31342.0
2015-08-13 15:20:00,21.43,21.43,21.39,21.39,9256.0,21.43,21.43,21.39,21.39,9256.0
2015-08-13 15:25:00,21.39,21.41,21.38,21.39,46554.0,21.39,21.41,21.38,21.39,46554.0
2015-08-13 15:30:00,21.39,21.39,21.35,21.35,9467.0,21.39,21.39,21.35,21.35,9467.0
2015-08-13 15:35:00,21.36,21.36,21.34,21.34,13976.0,21.36,21.36,21.34,21.34,13976.0
2015-08-13 15:40:00,21.35,21.37,21.32,21.34,44289.0,21.35,21.37,21.32,21.34,44289.0
2015-08-13 15:45:00,21.35,21.35,21.34,21.35,16253.0,21.35,21.35,21.34,21.35,16253.0
2015-08-13 15:50:00,21.35,21.35,21.34,21.35,20574.0,21.35,21.35,21.34,21.35,20574.0
2015-08-13 15:55:00,21.35,21.35,21.34,21.35,57469.0,21.35,21.35,21.34,21.35,57469.0
2015-08-14 09:30:00,21.3,21.36,21.26,21.36,18601.0,21.3,21.36,21.26,21.36,18601.0
2015-08-14 09:35:00,21.34,21.41,21.33,21.4,56225.0,21.34,21.41,21.33,21.4,56225.0
2015-08-14 09:40:00,21.4,21.49,21.39,21.48,26446.0,21.4,21.49,21.39,21.48,26446.0
2015-08-14 09:45:00,21.48,21.49,21.44,21.47,10242.0,21.48,21.49,21.44,21.47,10242.0
2015-08-14 09:50:00,21.47,21.52,21.47,21.5,9554.0,21.47,21.52,21.47,21.5,9554.0
2015-08-14 09:55:00,21.49,21.5,21.49,21.5,4596.0,21.49,21.5,21.49,21.5,4596.0
2015-08-14 10:00:00,21.5,21.52,21.47,21.49,17934.0,21.5,21.52,21.47,21.49,17934.0
2015-08-14 10:05:00,21.5,21.5,21.45,21.49,16486.0,21.5,21.5,21.45,21.49,16486.0
2015-08-14 10:10:00,21.49,21.49,21.45,21.47,13600.0,21.49,21.49,21.45,21.47,13600.0
2015-08-14 10:15:00,21.47,21.47,21.46,21.46,12900.0,21.47,21.47,21.46,21.46,12900.0
2015-08-14 10:20:00,21.47,21.49,21.47,21.48,49185.0,21.47,21.49,21.47,21.48,49185.0
2015-08-14 10:25:00,21.48,21.51,21.48,21.48,26900.0,21.48,21.51,21.48,21.48,26900.0
2015-08-14 10:30:00,21.48,21.51,21.48,21.5,10473.0,21.48,21.51,21.48,21.5,10473.0
2015-08-14 10:35:00,21.5,21.51,21.48,21.51,20971.0,21.5,21.51,21.48,21.51,20971.0
2015-08-14 10:40:00,21.51,21.51,21.48,21.48,21323.0,21.51,21.51,21.48,21.48,21323.0
2015-08-14 10:45:00,21.48,21.49,21.45,21.46,21500.0,21.48,21.49,21.45,21.46,21500.0
2015-08-14 10:50:00,21.46,21.5,21.46,21.5,14450.0,21.46,21.5,21.46,21.5,14450.0
2015-08-14 10:55:00,21.5,21.51,21.47,21.47,33271.0,21.5,21.51,21.47,21.47,33271.0
2015-08-14 11:00:00,21.47,21.51,21.46,21.48,91955.0,21.47,21.51,21.46,21.48,91955.0
2015-08-14 11:05:00,21.48,21.48,21.46,21.46,12800.0,21.48,21.48,21.46,21.46,12800.0
2015-08-14 11:10:00,21.46,21.48,21.46,21.46,14443.0,21.46,21.48,21.46,21.46,14443.0
2015-08-14 11:15:00,21.46,21.48,21.45,21.46,26824.0,21.46,21.48,21.45,21.46,26824.0
2015-08-14 11:20:00,21.46,21.48,21.46,21.47,19541.0,21.46,21.48,21.46,21.47,19541.0
2015-08-14 11:25:00,21.46,21.5,21.46,21.48,20126.0,21.46,21.5,21.46,21.48,20126.0
2015-08-14 11:30:00,21.48,21.49,21.45,21.47,19459.0,21.48,21.49,21.45,21.47,19459.0
2015-08-14 11:35:00,21.48,21.5,21.47,21.5,8109.0,21.48,21.5,21.47,21.5,8109.0
2015-08-14 11:40:00,21.5,21.5,21.49,21.5,7500.0,21.5,21.5,21.49,21.5,7500.0
2015-08-14 11:45:00,21.5,21.5,21.49,21.49,11600.0,21.5,21.5,21.49,21.49,11600.0
2015-08-14 11:50:00,21.5,21.5,21.49,21.5,4400.0,21.5,21.5,21.49,21.5,4400.0
2015-08-14 11:55:00,21.5,21.51,21.49,21.5,20707.0,21.5,21.51,21.49,21.5,20707.0
2015-08-14 12:00:00,21.51,21.51,21.49,21.5,22064.0,21.51,21.51,21.49,21.5,22064.0
2015-08-14 12:05:00,21.51,21.51,21.49,21.5,22179.0,21.51,21.51,21.49,21.5,22179.0
2015-08-14 12:10:00,21.5,21.51,21.49,21.5,11390.0,21.5,21.51,21.49,21.5,11390.0
2015-08-14 12:15:00,21.5,21.51,21.5,21.51,3526.0,21.5,21.51,21.5,21.51,3526.0
2015-08-14 12:20:00,21.5,21.52,21.5,21.51,12724.0,21.5,21.52,21.5,21.51,12724.0
2015-08-14 12:25:00,21.5,21.52,21.5,21.51,13033.0,21.5,21.52,21.5,21.51,13033.0
2015-08-14 12:30:00,21.51,21.52,21.51,21.52,13038.0,21.51,21.52,21.51,21.52,13038.0
2015-08-14 12:35:00,21.52,21.52,21.5,21.5,9348.0,21.52,21.52,21.5,21.5,9348.0
2015-08-14 12:40:00,21.5,21.52,21.5,21.52,9451.0,21.5,21.52,21.5,21.52,9451.0
2015-08-14 12:45:00,21.51,21.51,21.49,21.51,22571.0,21.51,21.51,21.49,21.51,22571.0
2015-08-14 12:50:00,21.5,21.51,21.5,21.51,4013.0,21.5,21.51,21.5,21.51,4013.0
2015-08-14 12:55:00,21.51,21.52,21.5,21.5,11091.0,21.51,21.52,21.5,21.5,11091.0
2015-08-14 13:00:00,21.51,21.51,21.49,21.51,26052.0,21.51,21.51,21.49,21.51,26052.0
2015-08-14 13:05:00,21.51,21.52,21.5,21.52,6162.0,21.51,21.52,21.5,21.52,6162.0
2015-08-14 13:10:00,21.52,21.54,21.5,21.53,22591.0,21.52,21.54,21.5,21.53,22591.0
2015-08-14 13:15:00,21.54,21.59,21.54,21.57,21269.0,21.54,21.59,21.54,21.57,21269.0
2015-08-14 13:20:00,21.57,21.59,21.55,21.55,28720.0,21.57,21.59,21.55,21.55,28720.0
2015-08-14 13:25:00,21.55,21.56,21.55,21.55,3770.0,21.55,21.56,21.55,21.55,3770.0
2015-08-14 13:30:00,21.56,21.58,21.55,21.56,22411.0,21.56,21.58,21.55,21.56,22411.0
2015-08-14 13:35:00,21.56,21.57,21.55,21.55,8440.0,21.56,21.57,21.55,21.55,8440.0
2015-08-14 13:40:00,21.55,21.56,21.55,21.55,5681.0,21.55,21.56,21.55,21.55,5681.0
2015-08-14 13:45:00,21.55,21.56,21.5,21.5,20842.0,21.55,21.56,21.5,21.5,20842.0
2015-08-14 13:50:00,21.51,21.54,21.5,21.54,14360.0,21.51,21.54,21.5,21.54,14360.0
2015-08-14 13:55:00,21.54,21.54,21.5,21.54,18742.0,21.54,21.54,21.5,21.54,18742.0
2015-08-14 14:00:00,21.54,21.54,21.52,21.52,4966.0,21.54,21.54,21.52,21.52,4966.0
2015-08-14 14:05:00,21.53,21.53,21.51,21.53,9216.0,21.53,21.53,21.51,21.53,9216.0
2015-08-14 14:10:00,21.53,21.54,21.52,21.54,11700.0,21.53,21.54,21.52,21.54,11700.0
2015-08-14 14:15:00,21.53,21.54,21.51,21.52,7710.0,21.53,21.54,21.51,21.52,7710.0
2015-08-14 14:20:00,21.52,21.53,21.51,21.51,9815.0,21.52,21.53,21.51,21.51,9815.0
2015-08-14 14:25:00,21.52,21.54,21.52,21.54,14178.0,21.52,21.54,21.52,21.54,14178.0
2015-08-14 14:30:00,21.54,21.55,21.51,21.55,23852.0,21.54,21.55,21.51,21.55,23852.0
2015-08-14 14:35:00,21.55,21.56,21.55,21.56,9021.0,21.55,21.56,21.55,21.56,9021.0
2015-08-14 14:40:00,21.55,21.56,21.53,21.53,26315.0,21.55,21.56,21.53,21.53,26315.0
2015-08-14 14:45:00,21.53,21.55,21.53,21.55,14094.0,21.53,21.55,21.53,21.55,14094.0
2015-08-14 14:50:00,21.55,21.55,21.54,21.54,3872.0,21.55,21.55,21.54,21.54,3872.0
2015-08-14 14:55:00,21.55,21.55,21.54,21.55,7159.0,21.55,21.55,21.54,21.55,7159.0
2015-08-14 15:00:00,21.54,21.55,21.54,21.55,9510.0,21.54,21.55,21.54,21.55,9510.0
2015-08-14 15:05:00,21.55,21.55,21.53,21.53,11301.0,21.55,21.55,21.53,21.53,11301.0
2015-08-14 15:10:00,21.54,21.55,21.53,21.55,35483.0,21.54,21.55,21.53,21.55,35483.0
2015-08-14 15:15:00,21.54,21.55,21.54,21.54,12873.0,21.54,21.55,21.54,21.54,12873.0
2015-08-14 15:20:00,21.54,21.57,21.54,21.55,17914.0,21.54,21.57,21.54,21.55,17914.0
2015-08-14 15:25:00,21.55,21.56,21.55,21.55,8713.0,21.55,21.56,21.55,21.55,8713.0
2015-08-14 15:30:00,21.55,21.56,21.53,21.53,33256.0,21.55,21.56,21.53,21.53,33256.0
2015-08-14 15:35:00,21.53,21.57,21.53,21.56,28100.0,21.53,21.57,21.53,21.56,28100.0
2015-08-14 15:40:00,21.55,21.56,21.55,21.56,22952.0,21.55,21.56,21.55,21.56,22952.0
2015-08-14 15:45:00,21.56,21.58,21.55,21.58,32863.0,21.56,21.58,21.55,21.58,32863.0
2015-08-14 15:50:00,21.58,21.58,21.54,21.54,42336.0,21.58,21.58,21.54,21.54,42336.0
2015-08-14 15:55:00,21.54,21.58,21.53,21.56,87407.0,21.54,21.58,21.53,21.56,87407.0
2015-08-17 09:30:00,21.54,21.56,21.44,21.44,26949.0,21.54,21.56,21.44,21.44,26949.0
2015-08-17 09:35:00,21.44,21.47,21.39,21.47,8131.0,21.44,21.47,21.39,21.47,8131.0
2015-08-17 09:40:00,21.46,21.52,21.44,21.5,8583.0,21.46,21.52,21.44,21.5,8583.0
2015-08-17 09:45:00,21.5,21.5,21.44,21.49,29474.0,21.5,21.5,21.44,21.49,29474.0
2015-08-17 09:50:00,21.48,21.5,21.44,21.49,10100.0,21.48,21.5,21.44,21.49,10100.0
2015-08-17 09:55:00,21.49,21.51,21.49,21.49,10900.0,21.49,21.51,21.49,21.49,10900.0
2015-08-17 10:00:00,21.49,21.49,21.46,21.48,15555.0,21.49,21.49,21.46,21.48,15555.0
2015-08-17 10:05:00,21.48,21.5,21.48,21.49,11133.0,21.48,21.5,21.48,21.49,11133.0
2015-08-17 10:10:00,21.49,21.53,21.49,21.53,4410.0,21.49,21.53,21.49,21.53,4410.0
2015-08-17 10:15:00,21.54,21.62,21.54,21.62,29186.0,21.54,21.62,21.54,21.62,29186.0
2015-08-17 10:20:00,21.61,21.62,21.59,21.61,22705.0,21.61,21.62,21.59,21.61,22705.0
2015-08-17 10:25:00,21.61,21.62,21.58,21.59,11100.0,21.61,21.62,21.58,21.59,11100.0
2015-08-17 10:30:00,21.59,21.61,21.59,21.6,8302.0,21.59,21.61,21.59,21.6,8302.0
2015-08-17 10:35:00,21.6,21.61,21.57,21.59,7750.0,21.6,21.61,21.57,21.59,7750.0
2015-08-17 10:40:00,21.59,21.6,21.56,21.56,34311.0,21.59,21.6,21.56,21.56,34311.0
2015-08-17 10:45:00,21.57,21.61,21.57,21.59,6480.0,21.57,21.61,21.57,21.59,6480.0
2015-08-17 10:50:00,21.6,21.61,21.59,21.61,7067.0,21.6,21.61,21.59,21.61,7067.0
2015-08-17 10:55:00,21.61,21.63,21.61,21.62,49654.0,21.61,21.63,21.61,21.62,49654.0
2015-08-17 11:00:00,21.62,21.64,21.62,21.64,5430.0,21.62,21.64,21.62,21.64,5430.0
2015-08-17 11:05:00,21.63,21.67,21.63,21.67,14134.0,21.63,21.67,21.63,21.67,14134.0
2015-08-17 11:10:00,21.67,21.68,21.66,21.68,8701.0,21.67,21.68,21.66,21.68,8701.0
2015-08-17 11:15:00,21.68,21.68,21.65,21.67,10600.0,21.68,21.68,21.65,21.67,10600.0
2015-08-17 11:20:00,21.66,21.7,21.66,21.67,16303.0,21.66,21.7,21.66,21.67,16303.0
2015-08-17 11:25:00,21.67,21.7,21.67,21.69,11710.0,21.67,21.7,21.67,21.69,11710.0
2015-08-17 11:30:00,21.69,21.69,21.65,21.69,16062.0,21.69,21.69,21.65,21.69,16062.0
2015-08-17 11:35:00,21.69,21.69,21.68,21.69,3700.0,21.69,21.69,21.68,21.69,3700.0
2015-08-17 11:40:00,21.69,21.69,21.68,21.69,7250.0,21.69,21.69,21.68,21.69,7250.0
2015-08-17 11:45:00,21.69,21.72,21.68,21.71,15103.0,21.69,21.72,21.68,21.71,15103.0
2015-08-17 11:50:00,21.71,21.74,21.71,21.74,11682.0,21.71,21.74,21.71,21.74,11682.0
2015-08-17 11:55:00,21.74,21.74,21.73,21.74,6000.0,21.74,21.74,21.73,21.74,6000.0
2015-08-17 12:00:00,21.74,21.76,21.73,21.74,38482.0,21.74,21.76,21.73,21.74,38482.0
2015-08-17 12:05:00,21.75,21.76,21.75,21.76,3910.0,21.75,21.76,21.75,21.76,3910.0
2015-08-17 12:10:00,21.76,21.76,21.73,21.74,22387.0,21.76,21.76,21.73,21.74,22387.0
2015-08-17 12:15:00,21.74,21.77,21.74,21.75,17849.0,21.74,21.77,21.74,21.75,17849.0
2015-08-17 12:20:00,21.75,21.78,21.74,21.78,7369.0,21.75,21.78,21.74,21.78,7369.0
2015-08-17 12:25:00,21.78,21.8,21.76,21.76,26588.0,21.78,21.8,21.76,21.76,26588.0
2015-08-17 12:30:00,21.76,21.77,21.75,21.76,10225.0,21.76,21.77,21.75,21.76,10225.0
2015-08-17 12:35:00,21.76,21.76,21.74,21.76,19196.0,21.76,21.76,21.74,21.76,19196.0
2015-08-17 12:40:00,21.76,21.8,21.76,21.8,8223.0,21.76,21.8,21.76,21.8,8223.0
2015-08-17 12:45:00,21.8,21.81,21.79,21.81,15356.0,21.8,21.81,21.79,21.81,15356.0
2015-08-17 12:50:00,21.81,21.81,21.79,21.8,21017.0,21.81,21.81,21.79,21.8,21017.0
2015-08-17 12:55:00,21.8,21.81,21.8,21.81,14651.0,21.8,21.81,21.8,21.81,14651.0
2015-08-17 13:00:00,21.8,21.81,21.78,21.8,13817.0,21.8,21.81,21.78,21.8,13817.0
2015-08-17 13:05:00,21.8,21.81,21.78,21.78,6386.0,21.8,21.81,21.78,21.78,6386.0
2015-08-17 13:10:00,21.78,21.8,21.76,21.76,30548.0,21.78,21.8,21.76,21.76,30548.0
2015-08-17 13:15:00,21.77,21.78,21.76,21.77,9867.0,21.77,21.78,21.76,21.77,9867.0
2015-08-17 13:20:00,21.77,21.79,21.76,21.77,6917.0,21.77,21.79,21.76,21.77,6917.0
2015-08-17 13:25:00,21.78,21.8,21.77,21.8,7296.0,21.78,21.8,21.77,21.8,7296.0
2015-08-17 13:30:00,21.79,21.8,21.79,21.8,1637.0,21.79,21.8,21.79,21.8,1637.0
2015-08-17 13:35:00,21.8,21.8,21.75,21.76,12861.0,21.8,21.8,21.75,21.76,12861.0
2015-08-17 13:40:00,21.75,21.76,21.74,21.74,5400.0,21.75,21.76,21.74,21.74,5400.0
2015-08-17 13:45:00,21.74,21.74,21.73,21.73,5964.0,21.74,21.74,21.73,21.73,5964.0
2015-08-17 13:50:00,21.73,21.74,21.73,21.73,2757.0,21.73,21.74,21.73,21.73,2757.0
2015-08-17 13:55:00,21.73,21.74,21.73,21.74,3200.0,21.73,21.74,21.73,21.74,3200.0
2015-08-17 14:00:00,21.73,21.74,21.72,21.73,8781.0,21.73,21.74,21.72,21.73,8781.0
2015-08-17 14:05:00,21.73,21.77,21.73,21.75,15006.0,21.73,21.77,21.73,21.75,15006.0
2015-08-17 14:10:00,21.76,21.76,21.75,21.75,2500.0,21.76,21.76,21.75,21.75,2500.0
2015-08-17 14:15:00,21.75,21.75,21.71,21.75,14332.0,21.75,21.75,21.71,21.75,14332.0
2015-08-17 14:20:00,21.75,21.78,21.75,21.78,3300.0,21.75,21.78,21.75,21.78,3300.0
2015-08-17 14:25:00,21.78,21.85,21.78,21.81,76437.0,21.78,21.85,21.78,21.81,76437.0
2015-08-17 14:30:00,21.81,21.82,21.8,21.8,6600.0,21.81,21.82,21.8,21.8,6600.0
2015-08-17 14:35:00,21.8,21.8,21.78,21.79,14300.0,21.8,21.8,21.78,21.79,14300.0
2015-08-17 14:40:00,21.8,21.82,21.79,21.82,4937.0,21.8,21.82,21.79,21.82,4937.0
2015-08-17 14:45:00,21.82,21.83,21.81,21.82,9071.0,21.82,21.83,21.81,21.82,9071.0
2015-08-17 14:50:00,21.82,21.82,21.79,21.8,10179.0,21.82,21.82,21.79,21.8,10179.0
2015-08-17 14:55:00,21.8,21.83,21.79,21.81,15269.0,21.8,21.83,21.79,21.81,15269.0
2015-08-17 15:00:00,21.81,21.82,21.81,21.82,800.0,21.81,21.82,21.81,21.82,800.0
2015-08-17 15:05:00,21.82,21.83,21.79,21.8,15685.0,21.82,21.83,21.79,21.8,15685.0
2015-08-17 15:10:00,21.8,21.81,21.8,21.8,2100.0,21.8,21.81,21.8,21.8,2100.0
2015-08-17 15:15:00,21.8,21.81,21.77,21.78,27667.0,21.8,21.81,21.77,21.78,27667.0
2015-08-17 15:20:00,21.79,21.79,21.77,21.77,3214.0,21.79,21.79,21.77,21.77,3214.0
2015-08-17 15:25:00,21.78,21.79,21.77,21.79,12508.0,21.78,21.79,21.77,21.79,12508.0
2015-08-17 15:30:00,21.79,21.8,21.78,21.79,11623.0,21.79,21.8,21.78,21.79,11623.0
2015-08-17 15:35:00,21.79,21.79,21.75,21.75,6997.0,21.79,21.79,21.75,21.75,6997.0
2015-08-17 15:40:00,21.76,21.79,21.75,21.79,29070.0,21.76,21.79,21.75,21.79,29070.0
2015-08-17 15:45:00,21.79,21.79,21.75,21.76,55251.0,21.79,21.79,21.75,21.76,55251.0
2015-08-17 15:50:00,21.76,21.77,21.75,21.75,80503.0,21.76,21.77,21.75,21.75,80503.0
2015-08-17 15:55:00,21.76,21.8,21.75,21.8,138642.0,21.76,21.8,21.75,21.8,138642.0
2015-08-18 09:30:00,21.57,21.74,21.56,21.74,65692.0,21.57,21.74,21.56,21.74,65692.0
2015-08-18 09:35:00,21.74,21.75,21.64,21.7,18331.0,21.74,21.75,21.64,21.7,18331.0
2015-08-18 09:40:00,21.71,21.72,21.65,21.69,20982.0,21.71,21.72,21.65,21.69,20982.0
2015-08-18 09:45:00,21.69,21.7,21.67,21.69,13215.0,21.69,21.7,21.67,21.69,13215.0
2015-08-18 09:50:00,21.68,21.7,21.64,21.68,19738.0,21.68,21.7,21.64,21.68,19738.0
2015-08-18 09:55:00,21.67,21.7,21.62,21.62,39839.0,21.67,21.7,21.62,21.62,39839.0
2015-08-18 10:00:00,21.63,21.65,21.6,21.65,12787.0,21.63,21.65,21.6,21.65,12787.0
2015-08-18 10:05:00,21.66,21.66,21.63,21.64,116326.0,21.66,21.66,21.63,21.64,116326.0
2015-08-18 10:10:00,21.64,21.64,21.58,21.63,22891.0,21.64,21.64,21.58,21.63,22891.0
2015-08-18 10:15:00,21.63,21.65,21.6,21.63,25249.0,21.63,21.65,21.6,21.63,25249.0
2015-08-18 10:20:00,21.62,21.65,21.62,21.64,12928.0,21.62,21.65,21.62,21.64,12928.0
2015-08-18 10:25:00,21.64,21.64,21.58,21.58,6421.0,21.64,21.64,21.58,21.58,6421.0
2015-08-18 10:30:00,21.57,21.63,21.57,21.62,31862.0,21.57,21.63,21.57,21.62,31862.0
2015-08-18 10:35:00,21.62,21.62,21.57,21.6,12343.0,21.62,21.62,21.57,21.6,12343.0
2015-08-18 10:40:00,21.61,21.62,21.57,21.57,11515.0,21.61,21.62,21.57,21.57,11515.0
2015-08-18 10:45:00,21.57,21.59,21.56,21.56,11876.0,21.57,21.59,21.56,21.56,11876.0
2015-08-18 10:50:00,21.57,21.58,21.54,21.57,13232.0,21.57,21.58,21.54,21.57,13232.0
2015-08-18 10:55:00,21.57,21.59,21.56,21.57,19583.0,21.57,21.59,21.56,21.57,19583.0
2015-08-18 11:00:00,21.57,21.58,21.54,21.56,15853.0,21.57,21.58,21.54,21.56,15853.0
2015-08-18 11:05:00,21.55,21.57,21.54,21.57,6057.0,21.55,21.57,21.54,21.57,6057.0
2015-08-18 11:10:00,21.57,21.57,21.55,21.56,11556.0,21.57,21.57,21.55,21.56,11556.0
2015-08-18 11:15:00,21.56,21.57,21.55,21.56,11045.0,21.56,21.57,21.55,21.56,11045.0
2015-08-18 11:20:00,21.56,21.57,21.54,21.55,10100.0,21.56,21.57,21.54,21.55,10100.0
2015-08-18 11:25:00,21.54,21.56,21.53,21.54,12042.0,21.54,21.56,21.53,21.54,12042.0
2015-08-18 11:30:00,21.53,21.53,21.51,21.52,4935.0,21.53,21.53,21.51,21.52,4935.0
2015-08-18 11:35:00,21.51,21.53,21.5,21.53,6007.0,21.51,21.53,21.5,21.53,6007.0
2015-08-18 11:40:00,21.52,21.55,21.5,21.55,61164.0,21.52,21.55,21.5,21.55,61164.0
2015-08-18 11:45:00,21.55,21.55,21.53,21.54,11697.0,21.55,21.55,21.53,21.54,11697.0
2015-08-18 11:50:00,21.54,21.55,21.53,21.55,7347.0,21.54,21.55,21.53,21.55,7347.0
2015-08-18 11:55:00,21.54,21.55,21.54,21.55,3606.0,21.54,21.55,21.54,21.55,3606.0
2015-08-18 12:00:00,21.55,21.56,21.54,21.55,23032.0,21.55,21.56,21.54,21.55,23032.0
2015-08-18 12:05:00,21.54,21.56,21.54,21.55,10962.0,21.54,21.56,21.54,21.55,10962.0
2015-08-18 12:10:00,21.55,21.56,21.54,21.55,6566.0,21.55,21.56,21.54,21.55,6566.0
2015-08-18 12:15:00,21.55,21.56,21.55,21.55,7800.0,21.55,21.56,21.55,21.55,7800.0
2015-08-18 12:20:00,21.56,21.56,21.55,21.55,2413.0,21.56,21.56,21.55,21.55,2413.0
2015-08-18 12:25:00,21.56,21.59,21.55,21.59,26879.0,21.56,21.59,21.55,21.59,26879.0
2015-08-18 12:30:00,21.59,21.6,21.57,21.57,14790.0,21.59,21.6,21.57,21.57,14790.0
2015-08-18 12:35:00,21.57,21.57,21.54,21.57,12974.0,21.57,21.57,21.54,21.57,12974.0
2015-08-18 12:40:00,21.56,21.57,21.56,21.57,2918.0,21.56,21.57,21.56,21.57,2918.0
2015-08-18 12:45:00,21.56,21.56,21.53,21.53,14758.0,21.56,21.56,21.53,21.53,14758.0
2015-08-18 12:50:00,21.53,21.54,21.53,21.54,3384.0,21.53,21.54,21.53,21.54,3384.0
2015-08-18 12:55:00,21.54,21.54,21.51,21.51,10506.0,21.54,21.54,21.51,21.51,10506.0
2015-08-18 13:00:00,21.51,21.51,21.49,21.5,9165.0,21.51,21.51,21.49,21.5,9165.0
2015-08-18 13:05:00,21.5,21.5,21.49,21.49,3347.0,21.5,21.5,21.49,21.49,3347.0
2015-08-18 13:10:00,21.5,21.5,21.48,21.48,8877.0,21.5,21.5,21.48,21.48,8877.0
2015-08-18 13:15:00,21.48,21.51,21.48,21.49,20726.0,21.48,21.51,21.48,21.49,20726.0
2015-08-18 13:20:00,21.5,21.5,21.48,21.48,4355.0,21.5,21.5,21.48,21.48,4355.0
2015-08-18 13:25:00,21.48,21.49,21.48,21.48,5527.0,21.48,21.49,21.48,21.48,5527.0
2015-08-18 13:30:00,21.49,21.5,21.48,21.49,8066.0,21.49,21.5,21.48,21.49,8066.0
2015-08-18 13:35:00,21.49,21.49,21.48,21.48,4681.0,21.49,21.49,21.48,21.48,4681.0
2015-08-18 13:40:00,21.48,21.49,21.48,21.48,2639.0,21.48,21.49,21.48,21.48,2639.0
2015-08-18 13:45:00,21.49,21.49,21.45,21.46,9499.0,21.49,21.49,21.45,21.46,9499.0
2015-08-18 13:50:00,21.45,21.48,21.45,21.46,90947.0,21.45,21.48,21.45,21.46,90947.0
2015-08-18 13:55:00,21.46,21.47,21.46,21.46,5811.0,21.46,21.47,21.46,21.46,5811.0
2015-08-18 14:00:00,21.46,21.47,21.46,21.46,5234.0,21.46,21.47,21.46,21.46,5234.0
2015-08-18 14:05:00,21.46,21.52,21.46,21.52,16199.0,21.46,21.52,21.46,21.52,16199.0
2015-08-18 14:10:00,21.52,21.53,21.51,21.53,4728.0,21.52,21.53,21.51,21.53,4728.0
2015-08-18 14:15:00,21.53,21.54,21.52,21.54,4335.0,21.53,21.54,21.52,21.54,4335.0
2015-08-18 14:20:00,21.54,21.55,21.53,21.54,10710.0,21.54,21.55,21.53,21.54,10710.0
2015-08-18 14:25:00,21.54,21.55,21.53,21.53,9993.0,21.54,21.55,21.53,21.53,9993.0
2015-08-18 14:30:00,21.54,21.54,21.51,21.51,13784.0,21.54,21.54,21.51,21.51,13784.0
2015-08-18 14:35:00,21.52,21.52,21.5,21.51,6140.0,21.52,21.52,21.5,21.51,6140.0
2015-08-18 14:40:00,21.51,21.51,21.5,21.51,4460.0,21.51,21.51,21.5,21.51,4460.0
2015-08-18 14:45:00,21.51,21.52,21.5,21.51,26709.0,21.51,21.52,21.5,21.51,26709.0
2015-08-18 14:50:00,21.52,21.52,21.51,21.52,3685.0,21.52,21.52,21.51,21.52,3685.0
2015-08-18 14:55:00,21.52,21.53,21.51,21.53,8853.0,21.52,21.53,21.51,21.53,8853.0
2015-08-18 15:00:00,21.53,21.53,21.51,21.51,13771.0,21.53,21.53,21.51,21.51,13771.0
2015-08-18 15:05:00,21.51,21.52,21.51,21.51,2169.0,21.51,21.52,21.51,21.51,2169.0
2015-08-18 15:10:00,21.51,21.52,21.51,21.52,13668.0,21.51,21.52,21.51,21.52,13668.0
2015-08-18 15:15:00,21.52,21.57,21.51,21.56,108642.0,21.52,21.57,21.51,21.56,108642.0
2015-08-18 15:20:00,21.56,21.57,21.55,21.57,39675.0,21.56,21.57,21.55,21.57,39675.0
2015-08-18 15:25:00,21.57,21.59,21.56,21.59,14993.0,21.57,21.59,21.56,21.59,14993.0
2015-08-18 15:30:00,21.59,21.59,21.58,21.58,3625.0,21.59,21.59,21.58,21.58,3625.0
2015-08-18 15:35:00,21.59,21.62,21.58,21.62,124131.0,21.59,21.62,21.58,21.62,124131.0
2015-08-18 15:40:00,21.61,21.61,21.58,21.59,50542.0,21.61,21.61,21.58,21.59,50542.0
2015-08-18 15:45:00,21.6,21.61,21.59,21.6,43366.0,21.6,21.61,21.59,21.6,43366.0
2015-08-18 15:50:00,21.6,21.63,21.6,21.63,90630.0,21.6,21.63,21.6,21.63,90630.0
2015-08-18 15:55:00,21.63,21.63,21.6,21.62,122366.0,21.63,21.63,21.6,21.62,122366.0
2015-08-19 09:30:00,21.43,21.5,21.38,21.46,40904.0,21.43,21.5,21.38,21.46,40904.0
2015-08-19 09:35:00,21.44,21.52,21.39,21.46,14649.0,21.44,21.52,21.39,21.46,14649.0
2015-08-19 09:40:00,21.47,21.56,21.46,21.56,17729.0,21.47,21.56,21.46,21.56,17729.0
2015-08-19 09:45:00,21.57,21.58,21.53,21.55,26575.0,21.57,21.58,21.53,21.55,26575.0
2015-08-19 09:50:00,21.56,21.6,21.53,21.59,18060.0,21.56,21.6,21.53,21.59,18060.0
2015-08-19 09:55:00,21.59,21.61,21.58,21.6,17758.0,21.59,21.61,21.58,21.6,17758.0
2015-08-19 10:00:00,21.6,21.66,21.58,21.64,19581.0,21.6,21.66,21.58,21.64,19581.0
2015-08-19 10:05:00,21.65,21.67,21.63,21.67,4832.0,21.65,21.67,21.63,21.67,4832.0
2015-08-19 10:10:00,21.67,21.67,21.64,21.64,13986.0,21.67,21.67,21.64,21.64,13986.0
2015-08-19 10:15:00,21.64,21.64,21.59,21.62,34078.0,21.64,21.64,21.59,21.62,34078.0
2015-08-19 10:20:00,21.62,21.65,21.61,21.64,20349.0,21.62,21.65,21.61,21.64,20349.0
2015-08-19 10:25:00,21.64,21.64,21.6,21.61,34366.0,21.64,21.64,21.6,21.61,34366.0
2015-08-19 10:30:00,21.61,21.65,21.6,21.64,11588.0,21.61,21.65,21.6,21.64,11588.0
2015-08-19 10:35:00,21.63,21.65,21.6,21.62,29160.0,21.63,21.65,21.6,21.62,29160.0
2015-08-19 10:40:00,21.62,21.65,21.6,21.61,17387.0,21.62,21.65,21.6,21.61,17387.0
2015-08-19 10:45:00,21.61,21.63,21.57,21.61,25624.0,21.61,21.63,21.57,21.61,25624.0
2015-08-19 10:50:00,21.61,21.62,21.58,21.6,27940.0,21.61,21.62,21.58,21.6,27940.0
2015-08-19 10:55:00,21.59,21.59,21.55,21.55,7373.0,21.59,21.59,21.55,21.55,7373.0
2015-08-19 11:00:00,21.55,21.6,21.55,21.55,11497.0,21.55,21.6,21.55,21.55,11497.0
2015-08-19 11:05:00,21.55,21.56,21.53,21.55,18734.0,21.55,21.56,21.53,21.55,18734.0
2015-08-19 11:10:00,21.55,21.57,21.54,21.56,4939.0,21.55,21.57,21.54,21.56,4939.0
2015-08-19 11:15:00,21.56,21.57,21.55,21.55,13921.0,21.56,21.57,21.55,21.55,13921.0
2015-08-19 11:20:00,21.55,21.59,21.55,21.59,85253.0,21.55,21.59,21.55,21.59,85253.0
2015-08-19 11:25:00,21.59,21.6,21.57,21.57,57927.0,21.59,21.6,21.57,21.57,57927.0
2015-08-19 11:30:00,21.57,21.6,21.57,21.6,19044.0,21.57,21.6,21.57,21.6,19044.0
2015-08-19 11:35:00,21.6,21.61,21.54,21.59,125101.0,21.6,21.61,21.54,21.59,125101.0
2015-08-19 11:40:00,21.59,21.63,21.59,21.6,41963.0,21.59,21.63,21.59,21.6,41963.0
2015-08-19 11:45:00,21.6,21.62,21.57,21.57,23562.0,21.6,21.62,21.57,21.57,23562.0
2015-08-19 11:50:00,21.57,21.58,21.55,21.57,11082.0,21.57,21.58,21.55,21.57,11082.0
2015-08-19 11:55:00,21.57,21.6,21.54,21.57,22047.0,21.57,21.6,21.54,21.57,22047.0
2015-08-19 12:00:00,21.56,21.6,21.55,21.59,12241.0,21.56,21.6,21.55,21.59,12241.0
2015-08-19 12:05:00,21.59,21.63,21.58,21.63,9471.0,21.59,21.63,21.58,21.63,9471.0
2015-08-19 12:10:00,21.63,21.64,21.61,21.61,5634.0,21.63,21.64,21.61,21.61,5634.0
2015-08-19 12:15:00,21.61,21.61,21.56,21.56,7580.0,21.61,21.61,21.56,21.56,7580.0
2015-08-19 12:20:00,21.55,21.55,21.52,21.55,11947.0,21.55,21.55,21.52,21.55,11947.0
2015-08-19 12:25:00,21.56,21.61,21.56,21.59,38953.0,21.56,21.61,21.56,21.59,38953.0
2015-08-19 12:30:00,21.6,21.65,21.59,21.64,22853.0,21.6,21.65,21.59,21.64,22853.0
2015-08-19 12:35:00,21.65,21.67,21.63,21.66,8291.0,21.65,21.67,21.63,21.66,8291.0
2015-08-19 12:40:00,21.66,21.68,21.65,21.66,8010.0,21.66,21.68,21.65,21.66,8010.0
2015-08-19 12:45:00,21.66,21.7,21.66,21.68,44272.0,21.66,21.7,21.66,21.68,44272.0
2015-08-19 12:50:00,21.69,21.7,21.66,21.68,16325.0,21.69,21.7,21.66,21.68,16325.0
2015-08-19 12:55:00,21.68,21.7,21.66,21.68,12482.0,21.68,21.7,21.66,21.68,12482.0
2015-08-19 13:00:00,21.69,21.69,21.68,21.69,4799.0,21.69,21.69,21.68,21.69,4799.0
2015-08-19 13:05:00,21.69,21.7,21.67,21.69,16687.0,21.69,21.7,21.67,21.69,16687.0
2015-08-19 13:10:00,21.69,21.73,21.68,21.72,9753.0,21.69,21.73,21.68,21.72,9753.0
2015-08-19 13:15:00,21.72,21.72,21.71,21.71,2600.0,21.72,21.72,21.71,21.71,2600.0
2015-08-19 13:20:00,21.72,21.75,21.7,21.73,32327.0,21.72,21.75,21.7,21.73,32327.0
2015-08-19 13:25:00,21.73,21.73,21.69,21.69,27327.0,21.73,21.73,21.69,21.69,27327.0
2015-08-19 13:30:00,21.68,21.71,21.68,21.71,18719.0,21.68,21.71,21.68,21.71,18719.0
2015-08-19 13:35:00,21.7,21.72,21.67,21.7,11970.0,21.7,21.72,21.67,21.7,11970.0
2015-08-19 13:40:00,21.69,21.73,21.69,21.73,10214.0,21.69,21.73,21.69,21.73,10214.0
2015-08-19 13:45:00,21.73,21.75,21.7,21.73,14509.0,21.73,21.75,21.7,21.73,14509.0
2015-08-19 13:50:00,21.73,21.75,21.71,21.74,6768.0,21.73,21.75,21.71,21.74,6768.0
2015-08-19 13:55:00,21.73,21.75,21.68,21.73,25760.0,21.73,21.75,21.68,21.73,25760.0
2015-08-19 14:00:00,21.72,21.77,21.69,21.76,15490.0,21.72,21.77,21.69,21.76,15490.0
2015-08-19 14:05:00,21.75,21.83,21.75,21.82,28714.0,21.75,21.83,21.75,21.82,28714.0
2015-08-19 14:10:00,21.82,21.86,21.81,21.84,11211.0,21.82,21.86,21.81,21.84,11211.0
2015-08-19 14:15:00,21.84,21.84,21.78,21.82,13314.0,21.84,21.84,21.78,21.82,13314.0
2015-08-19 14:20:00,21.82,21.84,21.82,21.82,3437.0,21.82,21.84,21.82,21.82,3437.0
2015-08-19 14:25:00,21.82,21.82,21.77,21.78,11834.0,21.82,21.82,21.77,21.78,11834.0
2015-08-19 14:30:00,21.79,21.81,21.77,21.78,9442.0,21.79,21.81,21.77,21.78,9442.0
2015-08-19 14:35:00,21.78,21.81,21.78,21.8,8071.0,21.78,21.81,21.78,21.8,8071.0
2015-08-19 14:40:00,21.79,21.8,21.75,21.76,7036.0,21.79,21.8,21.75,21.76,7036.0
2015-08-19 14:45:00,21.76,21.76,21.72,21.76,7322.0,21.76,21.76,21.72,21.76,7322.0
2015-08-19 14:50:00,21.75,21.76,21.7,21.7,32100.0,21.75,21.76,21.7,21.7,32100.0
2015-08-19 14:55:00,21.7,21.71,21.65,21.65,8833.0,21.7,21.71,21.65,21.65,8833.0
2015-08-19 15:00:00,21.65,21.66,21.62,21.63,17356.0,21.65,21.66,21.62,21.63,17356.0
2015-08-19 15:05:00,21.62,21.67,21.62,21.66,48913.0,21.62,21.67,21.62,21.66,48913.0
2015-08-19 15:10:00,21.67,21.68,21.65,21.67,33874.0,21.67,21.68,21.65,21.67,33874.0
2015-08-19 15:15:00,21.66,21.67,21.63,21.64,26317.0,21.66,21.67,21.63,21.64,26317.0
2015-08-19 15:20:00,21.64,21.66,21.62,21.64,23473.0,21.64,21.66,21.62,21.64,23473.0
2015-08-19 15:25:00,21.64,21.65,21.63,21.63,6302.0,21.64,21.65,21.63,21.63,6302.0
2015-08-19 15:30:00,21.63,21.68,21.63,21.68,75869.0,21.63,21.68,21.63,21.68,75869.0
2015-08-19 15:35:00,21.68,21.68,21.63,21.64,28249.0,21.68,21.68,21.63,21.64,28249.0
2015-08-19 15:40:00,21.64,21.66,21.63,21.64,29481.0,21.64,21.66,21.63,21.64,29481.0
2015-08-19 15:45:00,21.65,21.66,21.64,21.64,16503.0,21.65,21.66,21.64,21.64,16503.0
2015-08-19 15:50:00,21.64,21.64,21.62,21.62,28503.0,21.64,21.64,21.62,21.62,28503.0
2015-08-19 15:55:00,21.63,21.68,21.62,21.63,161774.0,21.63,21.68,21.62,21.63,161774.0
2015-08-20 09:30:00,21.48,21.48,21.25,21.28,31912.0,21.48,21.48,21.25,21.28,31912.0
2015-08-20 09:35:00,21.29,21.33,21.21,21.29,23384.0,21.29,21.33,21.21,21.29,23384.0
2015-08-20 09:40:00,21.29,21.3,21.17,21.18,29297.0,21.29,21.3,21.17,21.18,29297.0
2015-08-20 09:45:00,21.18,21.21,21.15,21.17,29260.0,21.18,21.21,21.15,21.17,29260.0
2015-08-20 09:50:00,21.17,21.18,21.15,21.15,19300.0,21.17,21.18,21.15,21.15,19300.0
2015-08-20 09:55:00,21.16,21.17,21.12,21.12,10022.0,21.16,21.17,21.12,21.12,10022.0
2015-08-20 10:00:00,21.11,21.11,21.05,21.06,24012.0,21.11,21.11,21.05,21.06,24012.0
2015-08-20 10:05:00,21.07,21.08,21.03,21.05,30850.0,21.07,21.08,21.03,21.05,30850.0
2015-08-20 10:10:00,21.05,21.05,21.0,21.02,17970.0,21.05,21.05,21.0,21.02,17970.0
2015-08-20 10:15:00,21.02,21.03,20.96,20.96,12250.0,21.02,21.03,20.96,20.96,12250.0
2015-08-20 10:20:00,20.96,20.97,20.89,20.89,20276.0,20.96,20.97,20.89,20.89,20276.0
2015-08-20 10:25:00,20.88,20.92,20.86,20.89,25797.0,20.88,20.92,20.86,20.89,25797.0
2015-08-20 10:30:00,20.89,20.95,20.86,20.95,34700.0,20.89,20.95,20.86,20.95,34700.0
2015-08-20 10:35:00,20.95,20.98,20.91,20.98,24910.0,20.95,20.98,20.91,20.98,24910.0
2015-08-20 10:40:00,20.98,20.98,20.95,20.97,10508.0,20.98,20.98,20.95,20.97,10508.0
2015-08-20 10:45:00,20.96,20.99,20.96,20.97,14199.0,20.96,20.99,20.96,20.97,14199.0
2015-08-20 10:50:00,20.97,21.04,20.97,21.02,13103.0,20.97,21.04,20.97,21.02,13103.0
2015-08-20 10:55:00,21.03,21.06,21.02,21.02,59295.0,21.03,21.06,21.02,21.02,59295.0
2015-08-20 11:00:00,21.02,21.04,20.99,21.02,18644.0,21.02,21.04,20.99,21.02,18644.0
2015-08-20 11:05:00,21.0,21.01,20.96,21.0,23542.0,21.0,21.01,20.96,21.0,23542.0
2015-08-20 11:10:00,21.0,21.0,20.95,20.95,20793.0,21.0,21.0,20.95,20.95,20793.0
2015-08-20 11:15:00,20.95,20.96,20.91,20.91,11104.0,20.95,20.96,20.91,20.91,11104.0
2015-08-20 11:20:00,20.91,20.93,20.9,20.93,17018.0,20.91,20.93,20.9,20.93,17018.0
2015-08-20 11:25:00,20.94,20.97,20.93,20.93,14483.0,20.94,20.97,20.93,20.93,14483.0
2015-08-20 11:30:00,20.93,20.94,20.91,20.91,21000.0,20.93,20.94,20.91,20.91,21000.0
2015-08-20 11:35:00,20.91,20.91,20.89,20.91,12150.0,20.91,20.91,20.89,20.91,12150.0
2015-08-20 11:40:00,20.91,20.91,20.87,20.88,18569.0,20.91,20.91,20.87,20.88,18569.0
2015-08-20 11:45:00,20.89,20.9,20.88,20.88,5900.0,20.89,20.9,20.88,20.88,5900.0
2015-08-20 11:50:00,20.88,20.88,20.85,20.87,37178.0,20.88,20.88,20.85,20.87,37178.0
2015-08-20 11:55:00,20.88,20.91,20.87,20.88,47967.0,20.88,20.91,20.87,20.88,47967.0
2015-08-20 12:00:00,20.89,20.9,20.83,20.84,13159.0,20.89,20.9,20.83,20.84,13159.0
2015-08-20 12:05:00,20.84,20.87,20.83,20.87,15336.0,20.84,20.87,20.83,20.87,15336.0
2015-08-20 12:10:00,20.87,20.88,20.83,20.83,12634.0,20.87,20.88,20.83,20.83,12634.0
2015-08-20 12:15:00,20.84,20.85,20.8,20.84,11991.0,20.84,20.85,20.8,20.84,11991.0
2015-08-20 12:20:00,20.84,20.85,20.78,20.8,13602.0,20.84,20.85,20.78,20.8,13602.0
2015-08-20 12:25:00,20.79,20.8,20.77,20.8,20104.0,20.79,20.8,20.77,20.8,20104.0
2015-08-20 12:30:00,20.79,20.79,20.75,20.76,26105.0,20.79,20.79,20.75,20.76,26105.0
2015-08-20 12:35:00,20.75,20.77,20.71,20.71,51112.0,20.75,20.77,20.71,20.71,51112.0
2015-08-20 12:40:00,20.71,20.72,20.71,20.71,6634.0,20.71,20.72,20.71,20.71,6634.0
2015-08-20 12:45:00,20.71,20.72,20.64,20.67,25496.0,20.71,20.72,20.64,20.67,25496.0
2015-08-20 12:50:00,20.67,20.68,20.65,20.67,23588.0,20.67,20.68,20.65,20.67,23588.0
2015-08-20 12:55:00,20.67,20.67,20.64,20.67,7139.0,20.67,20.67,20.64,20.67,7139.0
2015-08-20 13:00:00,20.67,20.68,20.64,20.65,13366.0,20.67,20.68,20.64,20.65,13366.0
2015-08-20 13:05:00,20.64,20.65,20.62,20.64,15215.0,20.64,20.65,20.62,20.64,15215.0
2015-08-20 13:10:00,20.64,20.66,20.64,20.65,10139.0,20.64,20.66,20.64,20.65,10139.0
2015-08-20 13:15:00,20.65,20.72,20.65,20.71,14400.0,20.65,20.72,20.65,20.71,14400.0
2015-08-20 13:20:00,20.72,20.73,20.7,20.72,6600.0,20.72,20.73,20.7,20.72,6600.0
2015-08-20 13:25:00,20.71,20.74,20.7,20.71,13488.0,20.71,20.74,20.7,20.71,13488.0
2015-08-20 13:30:00,20.71,20.73,20.67,20.67,20545.0,20.71,20.73,20.67,20.67,20545.0
2015-08-20 13:35:00,20.68,20.7,20.66,20.66,18700.0,20.68,20.7,20.66,20.66,18700.0
2015-08-20 13:40:00,20.66,20.69,20.6,20.67,21739.0,20.66,20.69,20.6,20.67,21739.0
2015-08-20 13:45:00,20.68,20.68,20.65,20.67,9283.0,20.68,20.68,20.65,20.67,9283.0
2015-08-20 13:50:00,20.68,20.7,20.66,20.68,20248.0,20.68,20.7,20.66,20.68,20248.0
2015-08-20 13:55:00,20.68,20.68,20.66,20.66,7598.0,20.68,20.68,20.66,20.66,7598.0
2015-08-20 14:00:00,20.66,20.68,20.65,20.65,7276.0,20.66,20.68,20.65,20.65,7276.0
2015-08-20 14:05:00,20.65,20.66,20.61,20.61,23416.0,20.65,20.66,20.61,20.61,23416.0
2015-08-20 14:10:00,20.62,20.62,20.58,20.59,19170.0,20.62,20.62,20.58,20.59,19170.0
2015-08-20 14:15:00,20.59,20.62,20.58,20.62,12098.0,20.59,20.62,20.58,20.62,12098.0
2015-08-20 14:20:00,20.62,20.65,20.61,20.63,21110.0,20.62,20.65,20.61,20.63,21110.0
2015-08-20 14:25:00,20.63,20.63,20.6,20.61,18516.0,20.63,20.63,20.6,20.61,18516.0
2015-08-20 14:30:00,20.6,20.6,20.56,20.57,28542.0,20.6,20.6,20.56,20.57,28542.0
2015-08-20 14:35:00,20.57,20.58,20.56,20.57,8850.0,20.57,20.58,20.56,20.57,8850.0
2015-08-20 14:40:00,20.57,20.58,20.48,20.54,53210.0,20.57,20.58,20.48,20.54,53210.0
2015-08-20 14:45:00,20.53,20.54,20.51,20.51,19530.0,20.53,20.54,20.51,20.51,19530.0
2015-08-20 14:50:00,20.52,20.56,20.51,20.55,17523.0,20.52,20.56,20.51,20.55,17523.0
2015-08-20 14:55:00,20.54,20.55,20.51,20.54,31080.0,20.54,20.55,20.51,20.54,31080.0
2015-08-20 15:00:00,20.54,20.57,20.53,20.57,14433.0,20.54,20.57,20.53,20.57,14433.0
2015-08-20 15:05:00,20.57,20.57,20.53,20.57,43848.0,20.57,20.57,20.53,20.57,43848.0
2015-08-20 15:10:00,20.58,20.61,20.57,20.58,44070.0,20.58,20.61,20.57,20.58,44070.0
2015-08-20 15:15:00,20.58,20.58,20.51,20.54,51417.0,20.58,20.58,20.51,20.54,51417.0
2015-08-20 15:20:00,20.54,20.6,20.54,20.6,26066.0,20.54,20.6,20.54,20.6,26066.0
2015-08-20 15:25:00,20.6,20.61,20.57,20.57,19567.0,20.6,20.61,20.57,20.57,19567.0
2015-08-20 15:30:00,20.58,20.63,20.58,20.62,38549.0,20.58,20.63,20.58,20.62,38549.0
2015-08-20 15:35:00,20.62,20.64,20.57,20.57,78192.0,20.62,20.64,20.57,20.57,78192.0
2015-08-20 15:40:00,20.57,20.59,20.55,20.58,28957.0,20.57,20.59,20.55,20.58,28957.0
2015-08-20 15:45:00,20.58,20.59,20.53,20.54,63397.0,20.58,20.59,20.53,20.54,63397.0
2015-08-20 15:50:00,20.54,20.54,20.51,20.51,49401.0,20.54,20.54,20.51,20.51,49401.0
2015-08-20 15:55:00,20.51,20.52,20.46,20.48,128025.0,20.51,20.52,20.46,20.48,128025.0
2015-08-21 09:30:00,20.32,20.32,20.1,20.27,56329.0,20.32,20.32,20.1,20.27,56329.0
2015-08-21 09:35:00,20.27,20.36,20.25,20.36,12859.0,20.27,20.36,20.25,20.36,12859.0
2015-08-21 09:40:00,20.36,20.37,20.21,20.23,28612.0,20.36,20.37,20.21,20.23,28612.0
2015-08-21 09:45:00,20.22,20.26,20.21,20.26,35451.0,20.22,20.26,20.21,20.26,35451.0
2015-08-21 09:50:00,20.26,20.28,20.21,20.26,25365.0,20.26,20.28,20.21,20.26,25365.0
2015-08-21 09:55:00,20.25,20.34,20.25,20.33,20023.0,20.25,20.34,20.25,20.33,20023.0
2015-08-21 10:00:00,20.32,20.39,20.32,20.38,18904.0,20.32,20.39,20.32,20.38,18904.0
2015-08-21 10:05:00,20.38,20.41,20.36,20.39,36199.0,20.38,20.41,20.36,20.39,36199.0
2015-08-21 10:10:00,20.38,20.38,20.29,20.29,17866.0,20.38,20.38,20.29,20.29,17866.0
2015-08-21 10:15:00,20.29,20.32,20.27,20.27,22802.0,20.29,20.32,20.27,20.27,22802.0
2015-08-21 10:20:00,20.27,20.35,20.27,20.33,21842.0,20.27,20.35,20.27,20.33,21842.0
2015-08-21 10:25:00,20.33,20.33,20.29,20.3,15327.0,20.33,20.33,20.29,20.3,15327.0
2015-08-21 10:30:00,20.3,20.32,20.28,20.29,11456.0,20.3,20.32,20.28,20.29,11456.0
2015-08-21 10:35:00,20.28,20.29,20.23,20.24,18635.0,20.28,20.29,20.23,20.24,18635.0
2015-08-21 10:40:00,20.25,20.29,20.24,20.25,16084.0,20.25,20.29,20.24,20.25,16084.0
2015-08-21 10:45:00,20.25,20.25,20.19,20.2,53458.0,20.25,20.25,20.19,20.2,53458.0
2015-08-21 10:50:00,20.19,20.22,20.19,20.22,21213.0,20.19,20.22,20.19,20.22,21213.0
2015-08-21 10:55:00,20.22,20.22,20.14,20.16,23682.0,20.22,20.22,20.14,20.16,23682.0
2015-08-21 11:00:00,20.16,20.16,20.11,20.13,15517.0,20.16,20.16,20.11,20.13,15517.0
2015-08-21 11:05:00,20.12,20.13,20.08,20.09,15136.0,20.12,20.13,20.08,20.09,15136.0
2015-08-21 11:10:00,20.08,20.1,20.04,20.07,22386.0,20.08,20.1,20.04,20.07,22386.0
2015-08-21 11:15:00,20.08,20.16,20.08,20.16,12044.0,20.08,20.16,20.08,20.16,12044.0
2015-08-21 11:20:00,20.16,20.17,20.09,20.09,39564.0,20.16,20.17,20.09,20.09,39564.0
2015-08-21 11:25:00,20.09,20.1,20.05,20.08,77574.0,20.09,20.1,20.05,20.08,77574.0
2015-08-21 11:30:00,20.09,20.09,20.03,20.04,22548.0,20.09,20.09,20.03,20.04,22548.0
2015-08-21 11:35:00,20.03,20.03,19.96,19.97,39726.0,20.03,20.03,19.96,19.97,39726.0
2015-08-21 11:40:00,19.97,19.97,19.94,19.96,38150.0,19.97,19.97,19.94,19.96,38150.0
2015-08-21 11:45:00,19.95,19.97,19.94,19.97,23816.0,19.95,19.97,19.94,19.97,23816.0
2015-08-21 11:50:00,19.96,19.97,19.95,19.96,20032.0,19.96,19.97,19.95,19.96,20032.0
2015-08-21 11:55:00,19.97,20.07,19.97,20.06,23542.0,19.97,20.07,19.97,20.06,23542.0
2015-08-21 12:00:00,20.05,20.13,20.04,20.13,8850.0,20.05,20.13,20.04,20.13,8850.0
2015-08-21 12:05:00,20.13,20.19,20.11,20.18,31792.0,20.13,20.19,20.11,20.18,31792.0
2015-08-21 12:10:00,20.18,20.2,20.13,20.14,16655.0,20.18,20.2,20.13,20.14,16655.0
2015-08-21 12:15:00,20.14,20.15,20.1,20.14,11768.0,20.14,20.15,20.1,20.14,11768.0
2015-08-21 12:20:00,20.14,20.15,20.08,20.08,13922.0,20.14,20.15,20.08,20.08,13922.0
2015-08-21 12:25:00,20.07,20.12,20.07,20.08,10575.0,20.07,20.12,20.07,20.08,10575.0
2015-08-21 12:30:00,20.09,20.15,20.09,20.11,11700.0,20.09,20.15,20.09,20.11,11700.0
2015-08-21 12:35:00,20.11,20.13,20.09,20.1,8350.0,20.11,20.13,20.09,20.1,8350.0
2015-08-21 12:40:00,20.09,20.09,20.01,20.04,10777.0,20.09,20.09,20.01,20.04,10777.0
2015-08-21 12:45:00,20.03,20.07,20.02,20.03,13238.0,20.03,20.07,20.02,20.03,13238.0
2015-08-21 12:50:00,20.03,20.04,19.98,20.02,26887.0,20.03,20.04,19.98,20.02,26887.0
2015-08-21 12:55:00,20.01,20.01,19.97,19.97,7900.0,20.01,20.01,19.97,19.97,7900.0
2015-08-21 13:00:00,19.96,20.01,19.95,19.97,9827.0,19.96,20.01,19.95,19.97,9827.0
2015-08-21 13:05:00,19.97,20.01,19.96,20.01,4000.0,19.97,20.01,19.96,20.01,4000.0
2015-08-21 13:10:00,20.0,20.05,20.0,20.05,4600.0,20.0,20.05,20.0,20.05,4600.0
2015-08-21 13:15:00,20.04,20.05,20.01,20.04,6514.0,20.04,20.05,20.01,20.04,6514.0
2015-08-21 13:20:00,20.05,20.1,20.05,20.1,6100.0,20.05,20.1,20.05,20.1,6100.0
2015-08-21 13:25:00,20.09,20.13,20.09,20.13,7650.0,20.09,20.13,20.09,20.13,7650.0
2015-08-21 13:30:00,20.14,20.14,20.1,20.13,25329.0,20.14,20.14,20.1,20.13,25329.0
2015-08-21 13:35:00,20.12,20.15,20.11,20.15,11258.0,20.12,20.15,20.11,20.15,11258.0
2015-08-21 13:40:00,20.14,20.19,20.14,20.17,5860.0,20.14,20.19,20.14,20.17,5860.0
2015-08-21 13:45:00,20.16,20.16,20.11,20.15,9208.0,20.16,20.16,20.11,20.15,9208.0
2015-08-21 13:50:00,20.15,20.15,20.07,20.11,30903.0,20.15,20.15,20.07,20.11,30903.0
2015-08-21 13:55:00,20.11,20.19,20.11,20.18,20209.0,20.11,20.19,20.11,20.18,20209.0
2015-08-21 14:00:00,20.19,20.21,20.17,20.21,8790.0,20.19,20.21,20.17,20.21,8790.0
2015-08-21 14:05:00,20.21,20.21,20.15,20.16,26766.0,20.21,20.21,20.15,20.16,26766.0
2015-08-21 14:10:00,20.15,20.15,20.11,20.11,36775.0,20.15,20.15,20.11,20.11,36775.0
2015-08-21 14:15:00,20.1,20.15,20.1,20.13,21265.0,20.1,20.15,20.1,20.13,21265.0
2015-08-21 14:20:00,20.13,20.14,20.1,20.11,35324.0,20.13,20.14,20.1,20.11,35324.0
2015-08-21 14:25:00,20.11,20.13,20.1,20.13,12500.0,20.11,20.13,20.1,20.13,12500.0
2015-08-21 14:30:00,20.14,20.19,20.13,20.14,34119.0,20.14,20.19,20.13,20.14,34119.0
2015-08-21 14:35:00,20.14,20.14,20.09,20.09,12000.0,20.14,20.14,20.09,20.09,12000.0
2015-08-21 14:40:00,20.09,20.09,20.05,20.07,26613.0,20.09,20.09,20.05,20.07,26613.0
2015-08-21 14:45:00,20.06,20.06,20.0,20.0,22125.0,20.06,20.06,20.0,20.0,22125.0
2015-08-21 14:50:00,20.0,20.01,19.95,19.98,27545.0,20.0,20.01,19.95,19.98,27545.0
2015-08-21 14:55:00,19.99,20.04,19.98,20.0,32095.0,19.99,20.04,19.98,20.0,32095.0
2015-08-21 15:00:00,20.0,20.04,20.0,20.03,14409.0,20.0,20.04,20.0,20.03,14409.0
2015-08-21 15:05:00,20.03,20.04,19.96,19.96,33600.0,20.03,20.04,19.96,19.96,33600.0
2015-08-21 15:10:00,19.97,19.97,19.92,19.92,29513.0,19.97,19.97,19.92,19.92,29513.0
2015-08-21 15:15:00,19.92,19.96,19.88,19.96,27868.0,19.92,19.96,19.88,19.96,27868.0
2015-08-21 15:20:00,19.95,19.96,19.93,19.95,18813.0,19.95,19.96,19.93,19.95,18813.0
2015-08-21 15:25:00,19.95,19.95,19.87,19.89,69282.0,19.95,19.95,19.87,19.89,69282.0
2015-08-21 15:30:00,19.88,19.9,19.84,19.86,107424.0,19.88,19.9,19.84,19.86,107424.0
2015-08-21 15:35:00,19.86,19.9,19.85,19.9,58923.0,19.86,19.9,19.85,19.9,58923.0
2015-08-21 15:40:00,19.9,19.93,19.89,19.91,35734.0,19.9,19.93,19.89,19.91,35734.0
2015-08-21 15:45:00,19.91,19.92,19.86,19.92,75005.0,19.91,19.92,19.86,19.92,75005.0
2015-08-21 15:50:00,19.91,19.92,19.84,19.85,102684.0,19.91,19.92,19.84,19.85,102684.0
2015-08-21 15:55:00,19.85,19.86,19.8,19.8,196934.0,19.85,19.86,19.8,19.8,196934.0
2015-08-24 09:30:00,18.77,18.77,18.13,18.19,63434.0,18.77,18.77,18.13,18.19,63434.0
2015-08-24 09:35:00,18.17,18.8,18.17,18.77,85901.0,18.17,18.8,18.17,18.77,85901.0
2015-08-24 09:40:00,18.76,18.99,18.73,18.95,38517.0,18.76,18.99,18.73,18.95,38517.0
2015-08-24 09:45:00,18.95,18.95,18.8,18.8,25332.0,18.95,18.95,18.8,18.8,25332.0
2015-08-24 09:50:00,18.82,18.88,18.72,18.81,23048.0,18.82,18.88,18.72,18.81,23048.0
2015-08-24 09:55:00,18.82,19.06,18.82,19.05,107062.0,18.82,19.06,18.82,19.05,107062.0
2015-08-24 10:00:00,19.04,19.29,19.01,19.29,46654.0,19.04,19.29,19.01,19.29,46654.0
2015-08-24 10:05:00,19.29,19.35,19.19,19.32,50616.0,19.29,19.35,19.19,19.32,50616.0
2015-08-24 10:10:00,19.32,19.38,19.24,19.3,45438.0,19.32,19.38,19.24,19.3,45438.0
2015-08-24 10:15:00,19.3,19.39,19.3,19.35,34687.0,19.3,19.39,19.3,19.35,34687.0
2015-08-24 10:20:00,19.35,19.48,19.34,19.48,25466.0,19.35,19.48,19.34,19.48,25466.0
2015-08-24 10:25:00,19.48,19.48,19.38,19.38,38158.0,19.48,19.48,19.38,19.38,38158.0
2015-08-24 10:30:00,19.38,19.38,19.22,19.22,25608.0,19.38,19.38,19.22,19.22,25608.0
2015-08-24 10:35:00,19.21,19.47,19.21,19.42,29405.0,19.21,19.47,19.21,19.42,29405.0
2015-08-24 10:40:00,19.42,19.5,19.35,19.43,42793.0,19.42,19.5,19.35,19.43,42793.0
2015-08-24 10:45:00,19.44,19.5,19.43,19.48,14600.0,19.44,19.5,19.43,19.48,14600.0
2015-08-24 10:50:00,19.48,19.57,19.48,19.52,14517.0,19.48,19.57,19.48,19.52,14517.0
2015-08-24 10:55:00,19.53,19.54,19.48,19.53,14487.0,19.53,19.54,19.48,19.53,14487.0
2015-08-24 11:00:00,19.54,19.55,19.45,19.46,14566.0,19.54,19.55,19.45,19.46,14566.0
2015-08-24 11:05:00,19.45,19.47,19.4,19.43,13271.0,19.45,19.47,19.4,19.43,13271.0
2015-08-24 11:10:00,19.43,19.43,19.36,19.39,15010.0,19.43,19.43,19.36,19.39,15010.0
2015-08-24 11:15:00,19.39,19.4,19.33,19.39,13155.0,19.39,19.4,19.33,19.39,13155.0
2015-08-24 11:20:00,19.39,19.39,19.29,19.3,27875.0,19.39,19.39,19.29,19.3,27875.0
2015-08-24 11:25:00,19.29,19.37,19.29,19.32,30794.0,19.29,19.37,19.29,19.32,30794.0
2015-08-24 11:30:00,19.32,19.34,19.27,19.33,28632.0,19.32,19.34,19.27,19.33,28632.0
2015-08-24 11:35:00,19.33,19.42,19.33,19.39,27359.0,19.33,19.42,19.33,19.39,27359.0
2015-08-24 11:40:00,19.4,19.41,19.35,19.41,27014.0,19.4,19.41,19.35,19.41,27014.0
2015-08-24 11:45:00,19.42,19.49,19.41,19.48,21588.0,19.42,19.49,19.41,19.48,21588.0
2015-08-24 11:50:00,19.48,19.63,19.48,19.63,9344.0,19.48,19.63,19.48,19.63,9344.0
2015-08-24 11:55:00,19.64,19.67,19.6,19.64,17207.0,19.64,19.67,19.6,19.64,17207.0
2015-08-24 12:00:00,19.64,19.65,19.53,19.53,16026.0,19.64,19.65,19.53,19.53,16026.0
2015-08-24 12:05:00,19.54,19.62,19.5,19.61,19836.0,19.54,19.62,19.5,19.61,19836.0
2015-08-24 12:10:00,19.6,19.65,19.57,19.59,19475.0,19.6,19.65,19.57,19.59,19475.0
2015-08-24 12:15:00,19.59,19.65,19.58,19.62,18950.0,19.59,19.65,19.58,19.62,18950.0
2015-08-24 12:20:00,19.64,19.7,19.64,19.7,15659.0,19.64,19.7,19.64,19.7,15659.0
2015-08-24 12:25:00,19.71,19.75,19.69,19.7,22969.0,19.71,19.75,19.69,19.7,22969.0
2015-08-24 12:30:00,19.71,19.71,19.65,19.69,38443.0,19.71,19.71,19.65,19.69,38443.0
2015-08-24 12:35:00,19.7,19.74,19.7,19.7,15289.0,19.7,19.74,19.7,19.7,15289.0
2015-08-24 12:40:00,19.7,19.73,19.67,19.69,9800.0,19.7,19.73,19.67,19.69,9800.0
2015-08-24 12:45:00,19.7,19.71,19.57,19.58,15047.0,19.7,19.71,19.57,19.58,15047.0
2015-08-24 12:50:00,19.59,19.67,19.58,19.64,18274.0,19.59,19.67,19.58,19.64,18274.0
2015-08-24 12:55:00,19.65,19.67,19.58,19.6,15745.0,19.65,19.67,19.58,19.6,15745.0
2015-08-24 13:00:00,19.6,19.65,19.6,19.61,14241.0,19.6,19.65,19.6,19.61,14241.0
2015-08-24 13:05:00,19.61,19.63,19.59,19.62,13296.0,19.61,19.63,19.59,19.62,13296.0
2015-08-24 13:10:00,19.64,19.65,19.6,19.62,14867.0,19.64,19.65,19.6,19.62,14867.0
2015-08-24 13:15:00,19.63,19.63,19.58,19.62,15783.0,19.63,19.63,19.58,19.62,15783.0
2015-08-24 13:20:00,19.61,19.62,19.47,19.5,22060.0,19.61,19.62,19.47,19.5,22060.0
2015-08-24 13:25:00,19.48,19.52,19.45,19.49,22587.0,19.48,19.52,19.45,19.49,22587.0
2015-08-24 13:30:00,19.49,19.49,19.42,19.42,18429.0,19.49,19.49,19.42,19.42,18429.0
2015-08-24 13:35:00,19.43,19.45,19.37,19.39,27197.0,19.43,19.45,19.37,19.39,27197.0
2015-08-24 13:40:00,19.37,19.42,19.37,19.39,19828.0,19.37,19.42,19.37,19.39,19828.0
2015-08-24 13:45:00,19.39,19.47,19.37,19.46,22238.0,19.39,19.47,19.37,19.46,22238.0
2015-08-24 13:50:00,19.45,19.45,19.39,19.4,13642.0,19.45,19.45,19.39,19.4,13642.0
2015-08-24 13:55:00,19.39,19.39,19.29,19.29,21788.0,19.39,19.39,19.29,19.29,21788.0
2015-08-24 14:00:00,19.31,19.36,19.3,19.35,15316.0,19.31,19.36,19.3,19.35,15316.0
2015-08-24 14:05:00,19.37,19.37,19.29,19.3,13169.0,19.37,19.37,19.29,19.3,13169.0
2015-08-24 14:10:00,19.3,19.32,19.21,19.23,14666.0,19.3,19.32,19.21,19.23,14666.0
2015-08-24 14:15:00,19.21,19.31,19.18,19.29,23743.0,19.21,19.31,19.18,19.29,23743.0
2015-08-24 14:20:00,19.31,19.34,19.28,19.29,13317.0,19.31,19.34,19.28,19.29,13317.0
2015-08-24 14:25:00,19.28,19.35,19.24,19.29,56751.0,19.28,19.35,19.24,19.29,56751.0
2015-08-24 14:30:00,19.29,19.32,19.26,19.29,19673.0,19.29,19.32,19.26,19.29,19673.0
2015-08-24 14:35:00,19.3,19.35,19.3,19.3,16823.0,19.3,19.35,19.3,19.3,16823.0
2015-08-24 14:40:00,19.3,19.3,19.23,19.25,14951.0,19.3,19.3,19.23,19.25,14951.0
2015-08-24 14:45:00,19.23,19.24,19.14,19.16,21157.0,19.23,19.24,19.14,19.16,21157.0
2015-08-24 14:50:00,19.17,19.19,19.03,19.03,32041.0,19.17,19.19,19.03,19.03,32041.0
2015-08-24 14:55:00,19.02,19.07,18.98,18.99,59670.0,19.02,19.07,18.98,18.99,59670.0
2015-08-24 15:00:00,18.99,19.01,18.9,19.0,63919.0,18.99,19.01,18.9,19.0,63919.0
2015-08-24 15:05:00,19.01,19.13,19.0,19.13,85244.0,19.01,19.13,19.0,19.13,85244.0
2015-08-24 15:10:00,19.12,19.12,19.04,19.09,95272.0,19.12,19.12,19.04,19.09,95272.0
2015-08-24 15:15:00,19.08,19.1,19.04,19.04,76377.0,19.08,19.1,19.04,19.04,76377.0
2015-08-24 15:20:00,19.04,19.08,18.99,19.05,95834.0,19.04,19.08,18.99,19.05,95834.0
2015-08-24 15:25:00,19.05,19.07,18.98,19.0,53064.0,19.05,19.07,18.98,19.0,53064.0
2015-08-24 15:30:00,18.99,19.02,18.94,19.01,72741.0,18.99,19.02,18.94,19.01,72741.0
2015-08-24 15:35:00,19.02,19.25,19.02,19.25,63356.0,19.02,19.25,19.02,19.25,63356.0
2015-08-24 15:40:00,19.24,19.29,19.14,19.29,78198.0,19.24,19.29,19.14,19.29,78198.0
2015-08-24 15:45:00,19.29,19.38,19.19,19.2,64402.0,19.29,19.38,19.19,19.2,64402.0
2015-08-24 15:50:00,19.19,19.26,19.14,19.26,136573.0,19.19,19.26,19.14,19.26,136573.0
2015-08-24 15:55:00,19.26,19.26,19.01,19.01,229767.0,19.26,19.26,19.01,19.01,229767.0
2015-08-25 09:30:00,19.6,19.6,19.1,19.31,61703.0,19.6,19.6,19.1,19.31,61703.0
2015-08-25 09:35:00,19.31,19.34,19.1,19.16,50973.0,19.31,19.34,19.1,19.16,50973.0
2015-08-25 09:40:00,19.17,19.19,19.06,19.08,36922.0,19.17,19.19,19.06,19.08,36922.0
2015-08-25 09:45:00,19.1,19.17,19.07,19.07,42094.0,19.1,19.17,19.07,19.07,42094.0
2015-08-25 09:50:00,19.06,19.2,19.04,19.13,53015.0,19.06,19.2,19.04,19.13,53015.0
2015-08-25 09:55:00,19.14,19.22,19.13,19.18,20759.0,19.14,19.22,19.13,19.18,20759.0
2015-08-25 10:00:00,19.16,19.2,19.11,19.18,25864.0,19.16,19.2,19.11,19.18,25864.0
2015-08-25 10:05:00,19.18,19.19,19.11,19.19,21622.0,19.18,19.19,19.11,19.19,21622.0
2015-08-25 10:10:00,19.19,19.25,19.14,19.23,45655.0,19.19,19.25,19.14,19.23,45655.0
2015-08-25 10:15:00,19.23,19.28,19.21,19.21,42550.0,19.23,19.28,19.21,19.21,42550.0
2015-08-25 10:20:00,19.23,19.24,19.15,19.15,22190.0,19.23,19.24,19.15,19.15,22190.0
2015-08-25 10:25:00,19.14,19.17,19.11,19.15,35758.0,19.14,19.17,19.11,19.15,35758.0
2015-08-25 10:30:00,19.16,19.18,19.13,19.16,36619.0,19.16,19.18,19.13,19.16,36619.0
2015-08-25 10:35:00,19.17,19.18,19.13,19.18,19163.0,19.17,19.18,19.13,19.18,19163.0
2015-08-25 10:40:00,19.18,19.24,19.17,19.21,35071.0,19.18,19.24,19.17,19.21,35071.0
2015-08-25 10:45:00,19.21,19.22,19.15,19.19,11900.0,19.21,19.22,19.15,19.19,11900.0
2015-08-25 10:50:00,19.18,19.2,19.15,19.15,12078.0,19.18,19.2,19.15,19.15,12078.0
2015-08-25 10:55:00,19.15,19.16,19.11,19.15,18200.0,19.15,19.16,19.11,19.15,18200.0
2015-08-25 11:00:00,19.15,19.22,19.15,19.22,19625.0,19.15,19.22,19.15,19.22,19625.0
2015-08-25 11:05:00,19.22,19.26,19.2,19.25,22805.0,19.22,19.26,19.2,19.25,22805.0
2015-08-25 11:10:00,19.25,19.3,19.25,19.3,22414.0,19.25,19.3,19.25,19.3,22414.0
2015-08-25 11:15:00,19.31,19.35,19.3,19.34,45498.0,19.31,19.35,19.3,19.34,45498.0
2015-08-25 11:20:00,19.35,19.41,19.35,19.38,26944.0,19.35,19.41,19.35,19.38,26944.0
2015-08-25 11:25:00,19.38,19.42,19.37,19.39,11960.0,19.38,19.42,19.37,19.39,11960.0
2015-08-25 11:30:00,19.39,19.39,19.34,19.35,7248.0,19.39,19.39,19.34,19.35,7248.0
2015-08-25 11:35:00,19.36,19.36,19.31,19.31,5887.0,19.36,19.36,19.31,19.31,5887.0
2015-08-25 11:40:00,19.31,19.32,19.25,19.27,18758.0,19.31,19.32,19.25,19.27,18758.0
2015-08-25 11:45:00,19.27,19.3,19.26,19.29,13705.0,19.27,19.3,19.26,19.29,13705.0
2015-08-25 11:50:00,19.29,19.29,19.24,19.25,43903.0,19.29,19.29,19.24,19.25,43903.0
2015-08-25 11:55:00,19.25,19.28,19.24,19.27,18599.0,19.25,19.28,19.24,19.27,18599.0
2015-08-25 12:00:00,19.27,19.32,19.26,19.32,23597.0,19.27,19.32,19.26,19.32,23597.0
2015-08-25 12:05:00,19.32,19.37,19.31,19.37,38832.0,19.32,19.37,19.31,19.37,38832.0
2015-08-25 12:10:00,19.38,19.39,19.35,19.37,34105.0,19.38,19.39,19.35,19.37,34105.0
2015-08-25 12:15:00,19.37,19.38,19.32,19.34,11002.0,19.37,19.38,19.32,19.34,11002.0
2015-08-25 12:20:00,19.34,19.4,19.34,19.38,21033.0,19.34,19.4,19.34,19.38,21033.0
2015-08-25 12:25:00,19.38,19.39,19.36,19.39,7435.0,19.38,19.39,19.36,19.39,7435.0
2015-08-25 12:30:00,19.39,19.4,19.38,19.4,7609.0,19.39,19.4,19.38,19.4,7609.0
2015-08-25 12:35:00,19.4,19.41,19.36,19.38,11350.0,19.4,19.41,19.36,19.38,11350.0
2015-08-25 12:40:00,19.38,19.42,19.38,19.41,11869.0,19.38,19.42,19.38,19.41,11869.0
2015-08-25 12:45:00,19.41,19.44,19.39,19.39,18558.0,19.41,19.44,19.39,19.39,18558.0
2015-08-25 12:50:00,19.4,19.42,19.4,19.4,9727.0,19.4,19.42,19.4,19.4,9727.0
2015-08-25 12:55:00,19.41,19.43,19.38,19.38,15999.0,19.41,19.43,19.38,19.38,15999.0
2015-08-25 13:00:00,19.38,19.4,19.35,19.39,9746.0,19.38,19.4,19.35,19.39,9746.0
2015-08-25 13:05:00,19.39,19.43,19.38,19.39,20582.0,19.39,19.43,19.38,19.39,20582.0
2015-08-25 13:10:00,19.39,19.39,19.34,19.35,16547.0,19.39,19.39,19.34,19.35,16547.0
2015-08-25 13:15:00,19.35,19.36,19.28,19.28,15551.0,19.35,19.36,19.28,19.28,15551.0
2015-08-25 13:20:00,19.28,19.31,19.28,19.3,23932.0,19.28,19.31,19.28,19.3,23932.0
2015-08-25 13:25:00,19.3,19.31,19.17,19.18,53827.0,19.3,19.31,19.17,19.18,53827.0
2015-08-25 13:30:00,19.18,19.2,19.14,19.15,24454.0,19.18,19.2,19.14,19.15,24454.0
2015-08-25 13:35:00,19.16,19.2,19.15,19.17,16754.0,19.16,19.2,19.15,19.17,16754.0
2015-08-25 13:40:00,19.18,19.18,19.13,19.15,14588.0,19.18,19.18,19.13,19.15,14588.0
2015-08-25 13:45:00,19.15,19.16,19.13,19.15,18163.0,19.15,19.16,19.13,19.15,18163.0
2015-08-25 13:50:00,19.15,19.19,19.14,19.19,10947.0,19.15,19.19,19.14,19.19,10947.0
2015-08-25 13:55:00,19.19,19.22,19.15,19.15,31103.0,19.19,19.22,19.15,19.15,31103.0
2015-08-25 14:00:00,19.15,19.17,19.12,19.13,16753.0,19.15,19.17,19.12,19.13,16753.0
2015-08-25 14:05:00,19.14,19.16,19.13,19.15,12908.0,19.14,19.16,19.13,19.15,12908.0
2015-08-25 14:10:00,19.14,19.16,19.12,19.13,12885.0,19.14,19.16,19.12,19.13,12885.0
2015-08-25 14:15:00,19.13,19.17,19.12,19.16,9102.0,19.13,19.17,19.12,19.16,9102.0
2015-08-25 14:20:00,19.17,19.22,19.16,19.18,14005.0,19.17,19.22,19.16,19.18,14005.0
2015-08-25 14:25:00,19.19,19.2,19.16,19.18,15825.0,19.19,19.2,19.16,19.18,15825.0
2015-08-25 14:30:00,19.17,19.22,19.16,19.18,39992.0,19.17,19.22,19.16,19.18,39992.0
2015-08-25 14:35:00,19.18,19.19,19.13,19.16,13390.0,19.18,19.19,19.13,19.16,13390.0
2015-08-25 14:40:00,19.16,19.2,19.15,19.17,30774.0,19.16,19.2,19.15,19.17,30774.0
2015-08-25 14:45:00,19.17,19.22,19.15,19.22,19549.0,19.17,19.22,19.15,19.22,19549.0
2015-08-25 14:50:00,19.22,19.25,19.21,19.23,17775.0,19.22,19.25,19.21,19.23,17775.0
2015-08-25 14:55:00,19.23,19.27,19.23,19.25,11897.0,19.23,19.27,19.23,19.25,11897.0
2015-08-25 15:00:00,19.25,19.27,19.22,19.22,26844.0,19.25,19.27,19.22,19.22,26844.0
2015-08-25 15:05:00,19.21,19.22,19.18,19.2,20531.0,19.21,19.22,19.18,19.2,20531.0
2015-08-25 15:10:00,19.19,19.22,19.19,19.22,13222.0,19.19,19.22,19.19,19.22,13222.0
2015-08-25 15:15:00,19.21,19.22,19.14,19.16,30898.0,19.21,19.22,19.14,19.16,30898.0
2015-08-25 15:20:00,19.15,19.16,19.11,19.12,26631.0,19.15,19.16,19.11,19.12,26631.0
2015-08-25 15:25:00,19.11,19.13,19.06,19.08,32345.0,19.11,19.13,19.06,19.08,32345.0
2015-08-25 15:30:00,19.07,19.09,18.99,19.06,60669.0,19.07,19.09,18.99,19.06,60669.0
2015-08-25 15:35:00,19.05,19.06,18.93,18.93,48973.0,19.05,19.06,18.93,18.93,48973.0
2015-08-25 15:40:00,18.93,18.99,18.88,18.92,63450.0,18.93,18.99,18.88,18.92,63450.0
2015-08-25 15:45:00,18.91,18.91,18.79,18.84,56049.0,18.91,18.91,18.79,18.84,56049.0
2015-08-25 15:50:00,18.84,18.9,18.79,18.89,102391.0,18.84,18.9,18.79,18.89,102391.0
2015-08-25 15:55:00,18.89,18.9,18.73,18.75,182558.0,18.89,18.9,18.73,18.75,182558.0
2015-08-26 09:30:00,19.17,19.17,18.7,19.09,39016.0,19.17,19.17,18.7,19.09,39016.0
2015-08-26 09:35:00,19.09,19.09,18.98,19.0,18300.0,19.09,19.09,18.98,19.0,18300.0
2015-08-26 09:40:00,19.0,19.03,18.88,18.95,11128.0,19.0,19.03,18.88,18.95,11128.0
2015-08-26 09:45:00,18.94,19.06,18.93,19.04,24590.0,18.94,19.06,18.93,19.04,24590.0
2015-08-26 09:50:00,19.04,19.04,18.9,18.96,31434.0,19.04,19.04,18.9,18.96,31434.0
2015-08-26 09:55:00,18.99,19.04,18.97,19.01,18364.0,18.99,19.04,18.97,19.01,18364.0
2015-08-26 10:00:00,19.02,19.05,18.98,19.05,11650.0,19.02,19.05,18.98,19.05,11650.0
2015-08-26 10:05:00,19.05,19.1,19.03,19.07,19472.0,19.05,19.1,19.03,19.07,19472.0
2015-08-26 10:10:00,19.07,19.08,19.01,19.05,20034.0,19.07,19.08,19.01,19.05,20034.0
2015-08-26 10:15:00,19.05,19.06,18.88,18.89,70662.0,19.05,19.06,18.88,18.89,70662.0
2015-08-26 10:20:00,18.89,18.99,18.88,18.95,28457.0,18.89,18.99,18.88,18.95,28457.0
2015-08-26 10:25:00,18.95,19.0,18.95,19.0,18440.0,18.95,19.0,18.95,19.0,18440.0
2015-08-26 10:30:00,19.01,19.1,19.0,19.08,67500.0,19.01,19.1,19.0,19.08,67500.0
2015-08-26 10:35:00,19.07,19.09,19.02,19.05,23899.0,19.07,19.09,19.02,19.05,23899.0
2015-08-26 10:40:00,19.04,19.05,19.01,19.03,51217.0,19.04,19.05,19.01,19.03,51217.0
2015-08-26 10:45:00,19.03,19.03,18.99,19.03,43276.0,19.03,19.03,18.99,19.03,43276.0
2015-08-26 10:50:00,19.03,19.11,19.0,19.11,21042.0,19.03,19.11,19.0,19.11,21042.0
2015-08-26 10:55:00,19.1,19.11,19.0,19.02,25007.0,19.1,19.11,19.0,19.02,25007.0
2015-08-26 11:00:00,19.01,19.07,18.99,19.07,77612.0,19.01,19.07,18.99,19.07,77612.0
2015-08-26 11:05:00,19.07,19.1,19.02,19.02,22075.0,19.07,19.1,19.02,19.02,22075.0
2015-08-26 11:10:00,19.02,19.02,18.99,19.02,22177.0,19.02,19.02,18.99,19.02,22177.0
2015-08-26 11:15:00,19.02,19.07,19.02,19.07,11420.0,19.02,19.07,19.02,19.07,11420.0
2015-08-26 11:20:00,19.07,19.11,19.03,19.04,19618.0,19.07,19.11,19.03,19.04,19618.0
2015-08-26 11:25:00,19.03,19.06,19.0,19.04,13133.0,19.03,19.06,19.0,19.04,13133.0
2015-08-26 11:30:00,19.03,19.04,18.92,18.92,24818.0,19.03,19.04,18.92,18.92,24818.0
2015-08-26 11:35:00,18.93,18.93,18.85,18.85,12823.0,18.93,18.93,18.85,18.85,12823.0
2015-08-26 11:40:00,18.85,18.97,18.84,18.94,25566.0,18.85,18.97,18.84,18.94,25566.0
2015-08-26 11:45:00,18.94,18.96,18.88,18.95,28028.0,18.94,18.96,18.88,18.95,28028.0
2015-08-26 11:50:00,18.95,18.99,18.94,18.97,25394.0,18.95,18.99,18.94,18.97,25394.0
2015-08-26 11:55:00,18.98,18.98,18.93,18.94,11220.0,18.98,18.98,18.93,18.94,11220.0
2015-08-26 12:00:00,18.93,18.95,18.89,18.89,59668.0,18.93,18.95,18.89,18.89,59668.0
2015-08-26 12:05:00,18.9,18.96,18.9,18.95,21153.0,18.9,18.96,18.9,18.95,21153.0
2015-08-26 12:10:00,18.96,18.96,18.93,18.93,13704.0,18.96,18.96,18.93,18.93,13704.0
2015-08-26 12:15:00,18.92,18.97,18.92,18.95,13500.0,18.92,18.97,18.92,18.95,13500.0
2015-08-26 12:20:00,18.96,18.97,18.92,18.92,18034.0,18.96,18.97,18.92,18.92,18034.0
2015-08-26 12:25:00,18.92,18.93,18.89,18.93,18084.0,18.92,18.93,18.89,18.93,18084.0
2015-08-26 12:30:00,18.92,18.93,18.88,18.9,43963.0,18.92,18.93,18.88,18.9,43963.0
2015-08-26 12:35:00,18.9,18.93,18.89,18.9,17429.0,18.9,18.93,18.89,18.9,17429.0
2015-08-26 12:40:00,18.9,18.9,18.86,18.87,9100.0,18.9,18.9,18.86,18.87,9100.0
2015-08-26 12:45:00,18.86,18.88,18.84,18.88,10205.0,18.86,18.88,18.84,18.88,10205.0
2015-08-26 12:50:00,18.87,18.91,18.83,18.9,13200.0,18.87,18.91,18.83,18.9,13200.0
2015-08-26 12:55:00,18.9,18.97,18.9,18.95,11546.0,18.9,18.97,18.9,18.95,11546.0
2015-08-26 13:00:00,18.97,19.0,18.95,18.96,15697.0,18.97,19.0,18.95,18.96,15697.0
2015-08-26 13:05:00,18.97,18.98,18.9,18.9,12940.0,18.97,18.98,18.9,18.9,12940.0
2015-08-26 13:10:00,18.91,18.96,18.88,18.9,33166.0,18.91,18.96,18.88,18.9,33166.0
2015-08-26 13:15:00,18.9,18.92,18.88,18.9,5960.0,18.9,18.92,18.88,18.9,5960.0
2015-08-26 13:20:00,18.9,19.01,18.9,18.99,21166.0,18.9,19.01,18.9,18.99,21166.0
2015-08-26 13:25:00,18.99,19.01,18.97,19.01,9400.0,18.99,19.01,18.97,19.01,9400.0
2015-08-26 13:30:00,19.0,19.0,18.95,18.98,19098.0,19.0,19.0,18.95,18.98,19098.0
2015-08-26 13:35:00,18.99,19.08,18.98,19.08,11321.0,18.99,19.08,18.98,19.08,11321.0
2015-08-26 13:40:00,19.08,19.08,19.04,19.04,9012.0,19.08,19.08,19.04,19.04,9012.0
2015-08-26 13:45:00,19.04,19.08,19.02,19.04,16702.0,19.04,19.08,19.02,19.04,16702.0
2015-08-26 13:50:00,19.04,19.09,19.03,19.09,10342.0,19.04,19.09,19.03,19.09,10342.0
2015-08-26 13:55:00,19.1,19.14,19.08,19.12,16810.0,19.1,19.14,19.08,19.12,16810.0
2015-08-26 14:00:00,19.12,19.14,19.05,19.07,18887.0,19.12,19.14,19.05,19.07,18887.0
2015-08-26 14:05:00,19.07,19.12,19.07,19.12,34824.0,19.07,19.12,19.07,19.12,34824.0
2015-08-26 14:10:00,19.12,19.14,19.06,19.08,12938.0,19.12,19.14,19.06,19.08,12938.0
2015-08-26 14:15:00,19.08,19.1,19.03,19.04,12272.0,19.08,19.1,19.03,19.04,12272.0
2015-08-26 14:20:00,19.04,19.06,19.02,19.04,9500.0,19.04,19.06,19.02,19.04,9500.0
2015-08-26 14:25:00,19.04,19.07,19.02,19.06,25541.0,19.04,19.07,19.02,19.06,25541.0
2015-08-26 14:30:00,19.06,19.09,19.04,19.08,9642.0,19.06,19.09,19.04,19.08,9642.0
2015-08-26 14:35:00,19.09,19.15,19.09,19.13,21273.0,19.09,19.15,19.09,19.13,21273.0
2015-08-26 14:40:00,19.14,19.19,19.14,19.18,17033.0,19.14,19.19,19.14,19.18,17033.0
2015-08-26 14:45:00,19.18,19.23,19.17,19.17,21906.0,19.18,19.23,19.17,19.17,21906.0
2015-08-26 14:50:00,19.17,19.21,19.17,19.18,16050.0,19.17,19.21,19.17,19.18,16050.0
2015-08-26 14:55:00,19.18,19.2,19.13,19.2,31529.0,19.18,19.2,19.13,19.2,31529.0
2015-08-26 15:00:00,19.19,19.2,19.16,19.17,21588.0,19.19,19.2,19.16,19.17,21588.0
2015-08-26 15:05:00,19.17,19.29,19.17,19.29,26981.0,19.17,19.29,19.17,19.29,26981.0
2015-08-26 15:10:00,19.29,19.45,19.29,19.45,106681.0,19.29,19.45,19.29,19.45,106681.0
2015-08-26 15:15:00,19.44,19.5,19.44,19.49,162631.0,19.44,19.5,19.44,19.49,162631.0
2015-08-26 15:20:00,19.5,19.53,19.46,19.48,63948.0,19.5,19.53,19.46,19.48,63948.0
2015-08-26 15:25:00,19.47,19.5,19.44,19.46,35019.0,19.47,19.5,19.44,19.46,35019.0
2015-08-26 15:30:00,19.47,19.52,19.44,19.52,32167.0,19.47,19.52,19.44,19.52,32167.0
2015-08-26 15:35:00,19.51,19.51,19.45,19.45,44876.0,19.51,19.51,19.45,19.45,44876.0
2015-08-26 15:40:00,19.46,19.59,19.45,19.55,67818.0,19.46,19.59,19.45,19.55,67818.0
2015-08-26 15:45:00,19.55,19.59,19.49,19.51,57463.0,19.55,19.59,19.49,19.51,57463.0
2015-08-26 15:50:00,19.51,19.59,19.51,19.58,77079.0,19.51,19.59,19.51,19.58,77079.0
2015-08-26 15:55:00,19.58,19.58,19.5,19.51,123379.0,19.58,19.58,19.5,19.51,123379.0
2015-08-27 09:30:00,19.74,19.82,19.56,19.69,26522.0,19.74,19.82,19.56,19.69,26522.0
2015-08-27 09:35:00,19.69,19.81,19.65,19.8,22570.0,19.69,19.81,19.65,19.8,22570.0
2015-08-27 09:40:00,19.81,19.83,19.76,19.81,17144.0,19.81,19.83,19.76,19.81,17144.0
2015-08-27 09:45:00,19.81,19.82,19.77,19.77,20235.0,19.81,19.82,19.77,19.77,20235.0
2015-08-27 09:50:00,19.77,19.8,19.7,19.71,9700.0,19.77,19.8,19.7,19.71,9700.0
2015-08-27 09:55:00,19.71,19.71,19.65,19.67,8033.0,19.71,19.71,19.65,19.67,8033.0
2015-08-27 10:00:00,19.66,19.66,19.57,19.59,13679.0,19.66,19.66,19.57,19.59,13679.0
2015-08-27 10:05:00,19.59,19.67,19.55,19.67,15345.0,19.59,19.67,19.55,19.67,15345.0
2015-08-27 10:10:00,19.68,19.72,19.66,19.67,14144.0,19.68,19.72,19.66,19.67,14144.0
2015-08-27 10:15:00,19.67,19.68,19.59,19.64,13935.0,19.67,19.68,19.59,19.64,13935.0
2015-08-27 10:20:00,19.64,19.68,19.6,19.68,21044.0,19.64,19.68,19.6,19.68,21044.0
2015-08-27 10:25:00,19.67,19.67,19.6,19.61,16688.0,19.67,19.67,19.6,19.61,16688.0
2015-08-27 10:30:00,19.61,19.63,19.56,19.6,18556.0,19.61,19.63,19.56,19.6,18556.0
2015-08-27 10:35:00,19.6,19.65,19.6,19.62,16570.0,19.6,19.65,19.6,19.62,16570.0
2015-08-27 10:40:00,19.63,19.65,19.59,19.61,15432.0,19.63,19.65,19.59,19.61,15432.0
2015-08-27 10:45:00,19.61,19.69,19.61,19.69,17599.0,19.61,19.69,19.61,19.69,17599.0
2015-08-27 10:50:00,19.69,19.71,19.68,19.71,24300.0,19.69,19.71,19.68,19.71,24300.0
2015-08-27 10:55:00,19.71,19.76,19.7,19.74,22916.0,19.71,19.76,19.7,19.74,22916.0
2015-08-27 11:00:00,19.74,19.78,19.72,19.75,26209.0,19.74,19.78,19.72,19.75,26209.0
2015-08-27 11:05:00,19.75,19.8,19.74,19.75,19236.0,19.75,19.8,19.74,19.75,19236.0
2015-08-27 11:10:00,19.75,19.78,19.74,19.74,17108.0,19.75,19.78,19.74,19.74,17108.0
2015-08-27 11:15:00,19.74,19.74,19.71,19.72,11035.0,19.74,19.74,19.71,19.72,11035.0
2015-08-27 11:20:00,19.71,19.73,19.68,19.72,9797.0,19.71,19.73,19.68,19.72,9797.0
2015-08-27 11:25:00,19.72,19.72,19.67,19.7,11988.0,19.72,19.72,19.67,19.7,11988.0
2015-08-27 11:30:00,19.7,19.71,19.66,19.67,12400.0,19.7,19.71,19.66,19.67,12400.0
2015-08-27 11:35:00,19.67,19.69,19.66,19.67,14295.0,19.67,19.69,19.66,19.67,14295.0
2015-08-27 11:40:00,19.67,19.69,19.66,19.68,16000.0,19.67,19.69,19.66,19.68,16000.0
2015-08-27 11:45:00,19.67,19.71,19.67,19.71,12266.0,19.67,19.71,19.67,19.71,12266.0
2015-08-27 11:50:00,19.71,19.72,19.7,19.72,9800.0,19.71,19.72,19.7,19.72,9800.0
2015-08-27 11:55:00,19.72,19.73,19.68,19.71,19200.0,19.72,19.73,19.68,19.71,19200.0
2015-08-27 12:00:00,19.71,19.74,19.71,19.73,15440.0,19.71,19.74,19.71,19.73,15440.0
2015-08-27 12:05:00,19.74,19.78,19.73,19.77,26291.0,19.74,19.78,19.73,19.77,26291.0
2015-08-27 12:10:00,19.76,19.77,19.74,19.75,14036.0,19.76,19.77,19.74,19.75,14036.0
2015-08-27 12:15:00,19.74,19.76,19.73,19.75,4854.0,19.74,19.76,19.73,19.75,4854.0
2015-08-27 12:20:00,19.75,19.75,19.72,19.73,15009.0,19.75,19.75,19.72,19.73,15009.0
2015-08-27 12:25:00,19.73,19.74,19.73,19.73,4000.0,19.73,19.74,19.73,19.73,4000.0
2015-08-27 12:30:00,19.73,19.75,19.72,19.73,11040.0,19.73,19.75,19.72,19.73,11040.0
2015-08-27 12:35:00,19.73,19.75,19.73,19.75,4964.0,19.73,19.75,19.73,19.75,4964.0
2015-08-27 12:40:00,19.75,19.75,19.68,19.68,17097.0,19.75,19.75,19.68,19.68,17097.0
2015-08-27 12:45:00,19.69,19.74,19.69,19.73,11154.0,19.69,19.74,19.69,19.73,11154.0
2015-08-27 12:50:00,19.73,19.77,19.73,19.76,8565.0,19.73,19.77,19.73,19.76,8565.0
2015-08-27 12:55:00,19.77,19.77,19.73,19.75,16835.0,19.77,19.77,19.73,19.75,16835.0
2015-08-27 13:00:00,19.75,19.75,19.72,19.73,9100.0,19.75,19.75,19.72,19.73,9100.0
2015-08-27 13:05:00,19.74,19.77,19.73,19.77,15618.0,19.74,19.77,19.73,19.77,15618.0
2015-08-27 13:10:00,19.76,19.79,19.75,19.77,12303.0,19.76,19.79,19.75,19.77,12303.0
2015-08-27 13:15:00,19.78,19.8,19.76,19.77,11400.0,19.78,19.8,19.76,19.77,11400.0
2015-08-27 13:20:00,19.77,19.8,19.76,19.78,9459.0,19.77,19.8,19.76,19.78,9459.0
2015-08-27 13:25:00,19.78,19.79,19.76,19.78,14838.0,19.78,19.79,19.76,19.78,14838.0
2015-08-27 13:30:00,19.77,19.81,19.77,19.79,20600.0,19.77,19.81,19.77,19.79,20600.0
2015-08-27 13:35:00,19.79,19.79,19.74,19.75,12281.0,19.79,19.79,19.74,19.75,12281.0
2015-08-27 13:40:00,19.76,19.8,19.76,19.8,15541.0,19.76,19.8,19.76,19.8,15541.0
2015-08-27 13:45:00,19.79,19.8,19.75,19.78,13292.0,19.79,19.8,19.75,19.78,13292.0
2015-08-27 13:50:00,19.78,19.81,19.77,19.8,11525.0,19.78,19.81,19.77,19.8,11525.0
2015-08-27 13:55:00,19.8,19.85,19.8,19.85,62772.0,19.8,19.85,19.8,19.85,62772.0
2015-08-27 14:00:00,19.85,19.87,19.83,19.86,33024.0,19.85,19.87,19.83,19.86,33024.0
2015-08-27 14:05:00,19.86,19.89,19.85,19.89,42039.0,19.86,19.89,19.85,19.89,42039.0
2015-08-27 14:10:00,19.88,19.9,19.88,19.89,55837.0,19.88,19.9,19.88,19.89,55837.0
2015-08-27 14:15:00,19.9,19.91,19.88,19.9,178928.0,19.9,19.91,19.88,19.9,178928.0
2015-08-27 14:20:00,19.91,19.94,19.9,19.9,48848.0,19.91,19.94,19.9,19.9,48848.0
2015-08-27 14:25:00,19.91,19.93,19.84,19.87,77724.0,19.91,19.93,19.84,19.87,77724.0
2015-08-27 14:30:00,19.86,19.9,19.85,19.86,27374.0,19.86,19.9,19.85,19.86,27374.0
2015-08-27 14:35:00,19.85,19.9,19.85,19.89,21852.0,19.85,19.9,19.85,19.89,21852.0
2015-08-27 14:40:00,19.89,19.9,19.85,19.87,33010.0,19.89,19.9,19.85,19.87,33010.0
2015-08-27 14:45:00,19.87,19.91,19.82,19.83,31583.0,19.87,19.91,19.82,19.83,31583.0
2015-08-27 14:50:00,19.82,19.87,19.81,19.82,26842.0,19.82,19.87,19.81,19.82,26842.0
2015-08-27 14:55:00,19.82,19.85,19.76,19.76,80020.0,19.82,19.85,19.76,19.76,80020.0
2015-08-27 15:00:00,19.77,19.81,19.7,19.7,67997.0,19.77,19.81,19.7,19.7,67997.0
2015-08-27 15:05:00,19.69,19.76,19.67,19.76,80766.0,19.69,19.76,19.67,19.76,80766.0
2015-08-27 15:10:00,19.74,19.79,19.74,19.76,80940.0,19.74,19.79,19.74,19.76,80940.0
2015-08-27 15:15:00,19.76,19.82,19.74,19.8,41775.0,19.76,19.82,19.74,19.8,41775.0
2015-08-27 15:20:00,19.8,19.84,19.77,19.84,81559.0,19.8,19.84,19.77,19.84,81559.0
2015-08-27 15:25:00,19.84,19.94,19.81,19.93,70261.0,19.84,19.94,19.81,19.93,70261.0
2015-08-27 15:30:00,19.92,19.96,19.87,19.93,55569.0,19.92,19.96,19.87,19.93,55569.0
2015-08-27 15:35:00,19.93,19.94,19.85,19.87,55637.0,19.93,19.94,19.85,19.87,55637.0
2015-08-27 15:40:00,19.86,19.9,19.85,19.89,83090.0,19.86,19.9,19.85,19.89,83090.0
2015-08-27 15:45:00,19.89,19.93,19.86,19.89,71355.0,19.89,19.93,19.86,19.89,71355.0
2015-08-27 15:50:00,19.89,19.92,19.88,19.91,87374.0,19.89,19.92,19.88,19.91,87374.0
2015-08-27 15:55:00,19.91,19.96,19.9,19.95,155024.0,19.91,19.96,19.9,19.95,155024.0
2015-08-28 09:30:00,19.87,20.09,19.87,20.09,13701.0,19.87,20.09,19.87,20.09,13701.0
2015-08-28 09:35:00,20.07,20.14,20.01,20.13,25445.0,20.07,20.14,20.01,20.13,25445.0
2015-08-28 09:40:00,20.12,20.15,20.06,20.13,24250.0,20.12,20.15,20.06,20.13,24250.0
2015-08-28 09:45:00,20.13,20.13,20.03,20.04,27544.0,20.13,20.13,20.03,20.04,27544.0
2015-08-28 09:50:00,20.04,20.09,20.03,20.04,16920.0,20.04,20.09,20.03,20.04,16920.0
2015-08-28 09:55:00,20.03,20.06,20.01,20.05,10000.0,20.03,20.06,20.01,20.05,10000.0
2015-08-28 10:00:00,20.05,20.06,20.02,20.02,23980.0,20.05,20.06,20.02,20.02,23980.0
2015-08-28 10:05:00,20.02,20.12,20.02,20.11,155791.0,20.02,20.12,20.02,20.11,155791.0
2015-08-28 10:10:00,20.1,20.16,20.08,20.1,44913.0,20.1,20.16,20.08,20.1,44913.0
2015-08-28 10:15:00,20.09,20.12,20.08,20.11,22782.0,20.09,20.12,20.08,20.11,22782.0
2015-08-28 10:20:00,20.11,20.11,20.07,20.11,30651.0,20.11,20.11,20.07,20.11,30651.0
2015-08-28 10:25:00,20.11,20.18,20.09,20.17,98552.0,20.11,20.18,20.09,20.17,98552.0
2015-08-28 10:30:00,20.16,20.21,20.16,20.19,41456.0,20.16,20.21,20.16,20.19,41456.0
2015-08-28 10:35:00,20.2,20.21,20.14,20.16,36931.0,20.2,20.21,20.14,20.16,36931.0
2015-08-28 10:40:00,20.16,20.2,20.14,20.19,24526.0,20.16,20.2,20.14,20.19,24526.0
2015-08-28 10:45:00,20.2,20.22,20.18,20.2,21734.0,20.2,20.22,20.18,20.2,21734.0
2015-08-28 10:50:00,20.21,20.28,20.21,20.28,47093.0,20.21,20.28,20.21,20.28,47093.0
2015-08-28 10:55:00,20.28,20.33,20.28,20.3,90423.0,20.28,20.33,20.28,20.3,90423.0
2015-08-28 11:00:00,20.31,20.38,20.31,20.37,46961.0,20.31,20.38,20.31,20.37,46961.0
2015-08-28 11:05:00,20.37,20.38,20.34,20.36,10800.0,20.37,20.38,20.34,20.36,10800.0
2015-08-28 11:10:00,20.36,20.41,20.36,20.41,27058.0,20.36,20.41,20.36,20.41,27058.0
2015-08-28 11:15:00,20.42,20.43,20.4,20.4,23214.0,20.42,20.43,20.4,20.4,23214.0
2015-08-28 11:20:00,20.41,20.42,20.39,20.39,10815.0,20.41,20.42,20.39,20.39,10815.0
2015-08-28 11:25:00,20.4,20.45,20.4,20.41,16400.0,20.4,20.45,20.4,20.41,16400.0
2015-08-28 11:30:00,20.42,20.44,20.39,20.43,34963.0,20.42,20.44,20.39,20.43,34963.0
2015-08-28 11:35:00,20.42,20.42,20.38,20.38,8022.0,20.42,20.42,20.38,20.38,8022.0
2015-08-28 11:40:00,20.38,20.39,20.3,20.32,24498.0,20.38,20.39,20.3,20.32,24498.0
2015-08-28 11:45:00,20.33,20.34,20.3,20.31,10588.0,20.33,20.34,20.3,20.31,10588.0
2015-08-28 11:50:00,20.32,20.32,20.28,20.28,26984.0,20.32,20.32,20.28,20.28,26984.0
2015-08-28 11:55:00,20.25,20.26,20.18,20.21,27744.0,20.25,20.26,20.18,20.21,27744.0
2015-08-28 12:00:00,20.21,20.21,20.18,20.2,11830.0,20.21,20.21,20.18,20.2,11830.0
2015-08-28 12:05:00,20.2,20.21,20.17,20.17,13527.0,20.2,20.21,20.17,20.17,13527.0
2015-08-28 12:10:00,20.17,20.18,20.13,20.18,10211.0,20.17,20.18,20.13,20.18,10211.0
2015-08-28 12:15:00,20.17,20.19,20.16,20.16,7526.0,20.17,20.19,20.16,20.16,7526.0
2015-08-28 12:20:00,20.16,20.17,20.13,20.14,7249.0,20.16,20.17,20.13,20.14,7249.0
2015-08-28 12:25:00,20.14,20.16,20.14,20.15,4048.0,20.14,20.16,20.14,20.15,4048.0
2015-08-28 12:30:00,20.16,20.16,20.13,20.15,7614.0,20.16,20.16,20.13,20.15,7614.0
2015-08-28 12:35:00,20.16,20.16,20.13,20.13,12678.0,20.16,20.16,20.13,20.13,12678.0
2015-08-28 12:40:00,20.14,20.18,20.14,20.18,12208.0,20.14,20.18,20.14,20.18,12208.0
2015-08-28 12:45:00,20.18,20.18,20.15,20.17,10116.0,20.18,20.18,20.15,20.17,10116.0
2015-08-28 12:50:00,20.18,20.23,20.18,20.22,26677.0,20.18,20.23,20.18,20.22,26677.0
2015-08-28 12:55:00,20.22,20.22,20.21,20.22,9344.0,20.22,20.22,20.21,20.22,9344.0
2015-08-28 13:00:00,20.22,20.22,20.17,20.18,8426.0,20.22,20.22,20.17,20.18,8426.0
2015-08-28 13:05:00,20.19,20.21,20.19,20.2,13484.0,20.19,20.21,20.19,20.2,13484.0
2015-08-28 13:10:00,20.2,20.2,20.18,20.18,6225.0,20.2,20.2,20.18,20.18,6225.0
2015-08-28 13:15:00,20.18,20.19,20.16,20.18,6529.0,20.18,20.19,20.16,20.18,6529.0
2015-08-28 13:20:00,20.19,20.19,20.15,20.16,8000.0,20.19,20.19,20.15,20.16,8000.0
2015-08-28 13:25:00,20.16,20.16,20.11,20.12,19652.0,20.16,20.16,20.11,20.12,19652.0
2015-08-28 13:30:00,20.12,20.13,20.1,20.1,11019.0,20.12,20.13,20.1,20.1,11019.0
2015-08-28 13:35:00,20.1,20.1,20.04,20.05,12650.0,20.1,20.1,20.04,20.05,12650.0
2015-08-28 13:40:00,20.05,20.08,20.04,20.08,14962.0,20.05,20.08,20.04,20.08,14962.0
2015-08-28 13:45:00,20.08,20.11,20.07,20.09,19256.0,20.08,20.11,20.07,20.09,19256.0
2015-08-28 13:50:00,20.1,20.14,20.09,20.14,11923.0,20.1,20.14,20.09,20.14,11923.0
2015-08-28 13:55:00,20.14,20.14,20.1,20.11,11743.0,20.14,20.14,20.1,20.11,11743.0
2015-08-28 14:00:00,20.11,20.16,20.1,20.15,40837.0,20.11,20.16,20.1,20.15,40837.0
2015-08-28 14:05:00,20.16,20.19,20.15,20.17,13098.0,20.16,20.19,20.15,20.17,13098.0
2015-08-28 14:10:00,20.17,20.18,20.1,20.11,6899.0,20.17,20.18,20.1,20.11,6899.0
2015-08-28 14:15:00,20.1,20.12,20.09,20.12,14391.0,20.1,20.12,20.09,20.12,14391.0
2015-08-28 14:20:00,20.12,20.14,20.11,20.11,4650.0,20.12,20.14,20.11,20.11,4650.0
2015-08-28 14:25:00,20.11,20.13,20.1,20.12,10450.0,20.11,20.13,20.1,20.12,10450.0
2015-08-28 14:30:00,20.13,20.13,20.08,20.08,6963.0,20.13,20.13,20.08,20.08,6963.0
2015-08-28 14:35:00,20.08,20.11,20.06,20.11,8162.0,20.08,20.11,20.06,20.11,8162.0
2015-08-28 14:40:00,20.11,20.12,20.09,20.1,9786.0,20.11,20.12,20.09,20.1,9786.0
2015-08-28 14:45:00,20.11,20.17,20.11,20.15,15289.0,20.11,20.17,20.11,20.15,15289.0
2015-08-28 14:50:00,20.14,20.15,20.1,20.12,8767.0,20.14,20.15,20.1,20.12,8767.0
2015-08-28 14:55:00,20.13,20.14,20.12,20.14,4410.0,20.13,20.14,20.12,20.14,4410.0
2015-08-28 15:00:00,20.13,20.13,20.08,20.12,7692.0,20.13,20.13,20.08,20.12,7692.0
2015-08-28 15:05:00,20.11,20.12,20.1,20.11,6400.0,20.11,20.12,20.1,20.11,6400.0
2015-08-28 15:10:00,20.11,20.12,20.1,20.12,7761.0,20.11,20.12,20.1,20.12,7761.0
2015-08-28 15:15:00,20.12,20.13,20.09,20.11,23524.0,20.12,20.13,20.09,20.11,23524.0
2015-08-28 15:20:00,20.1,20.12,20.09,20.09,16652.0,20.1,20.12,20.09,20.09,16652.0
2015-08-28 15:25:00,20.1,20.13,20.09,20.12,18472.0,20.1,20.13,20.09,20.12,18472.0
2015-08-28 15:30:00,20.11,20.11,20.08,20.08,9800.0,20.11,20.11,20.08,20.08,9800.0
2015-08-28 15:35:00,20.07,20.09,20.06,20.06,19354.0,20.07,20.09,20.06,20.06,19354.0
2015-08-28 15:40:00,20.06,20.09,20.02,20.07,81353.0,20.06,20.09,20.02,20.07,81353.0
2015-08-28 15:45:00,20.06,20.09,20.04,20.05,25734.0,20.06,20.09,20.04,20.05,25734.0
2015-08-28 15:50:00,20.05,20.12,20.05,20.09,77748.0,20.05,20.12,20.05,20.09,77748.0
2015-08-28 15:55:00,20.1,20.15,20.1,20.15,43718.0,20.1,20.15,20.1,20.15,43718.0
2015-08-31 09:30:00,20.0,20.14,20.0,20.07,27594.0,20.0,20.14,20.0,20.07,27594.0
2015-08-31 09:35:00,20.07,20.14,20.03,20.05,21846.0,20.07,20.14,20.03,20.05,21846.0
2015-08-31 09:40:00,20.04,20.08,20.0,20.02,18560.0,20.04,20.08,20.0,20.02,18560.0
2015-08-31 09:45:00,20.04,20.09,20.02,20.02,26084.0,20.04,20.09,20.02,20.02,26084.0
2015-08-31 09:50:00,20.03,20.09,20.03,20.09,26050.0,20.03,20.09,20.03,20.09,26050.0
2015-08-31 09:55:00,20.09,20.09,20.05,20.07,34078.0,20.09,20.09,20.05,20.07,34078.0
2015-08-31 10:00:00,20.07,20.08,20.03,20.04,51500.0,20.07,20.08,20.03,20.04,51500.0
2015-08-31 10:05:00,20.03,20.06,20.01,20.05,23402.0,20.03,20.06,20.01,20.05,23402.0
2015-08-31 10:10:00,20.05,20.06,20.02,20.03,19220.0,20.05,20.06,20.02,20.03,19220.0
2015-08-31 10:15:00,20.03,20.05,20.01,20.04,23950.0,20.03,20.05,20.01,20.04,23950.0
2015-08-31 10:20:00,20.03,20.06,20.03,20.06,37232.0,20.03,20.06,20.03,20.06,37232.0
2015-08-31 10:25:00,20.07,20.1,20.04,20.09,30206.0,20.07,20.1,20.04,20.09,30206.0
2015-08-31 10:30:00,20.09,20.09,20.06,20.08,16736.0,20.09,20.09,20.06,20.08,16736.0
2015-08-31 10:35:00,20.09,20.12,20.07,20.11,28400.0,20.09,20.12,20.07,20.11,28400.0
2015-08-31 10:40:00,20.12,20.14,20.11,20.13,26076.0,20.12,20.14,20.11,20.13,26076.0
2015-08-31 10:45:00,20.12,20.14,20.1,20.13,23400.0,20.12,20.14,20.1,20.13,23400.0
2015-08-31 10:50:00,20.13,20.15,20.11,20.14,26840.0,20.13,20.15,20.11,20.14,26840.0
2015-08-31 10:55:00,20.15,20.15,20.13,20.13,28722.0,20.15,20.15,20.13,20.13,28722.0
2015-08-31 11:00:00,20.14,20.15,20.11,20.12,21954.0,20.14,20.15,20.11,20.12,21954.0
2015-08-31 11:05:00,20.12,20.14,20.1,20.13,28352.0,20.12,20.14,20.1,20.13,28352.0
2015-08-31 11:10:00,20.13,20.15,20.12,20.15,28400.0,20.13,20.15,20.12,20.15,28400.0
2015-08-31 11:15:00,20.15,20.2,20.15,20.18,43648.0,20.15,20.2,20.15,20.18,43648.0
2015-08-31 11:20:00,20.18,20.19,20.17,20.18,16078.0,20.18,20.19,20.17,20.18,16078.0
2015-08-31 11:25:00,20.17,20.22,20.17,20.19,43212.0,20.17,20.22,20.17,20.19,43212.0
2015-08-31 11:30:00,20.19,20.2,20.17,20.18,70468.0,20.19,20.2,20.17,20.18,70468.0
2015-08-31 11:35:00,20.18,20.21,20.17,20.21,31488.0,20.18,20.21,20.17,20.21,31488.0
2015-08-31 11:40:00,20.21,20.28,20.21,20.27,25088.0,20.21,20.28,20.21,20.27,25088.0
2015-08-31 11:45:00,20.27,20.28,20.24,20.26,21486.0,20.27,20.28,20.24,20.26,21486.0
2015-08-31 11:50:00,20.25,20.25,20.21,20.21,14600.0,20.25,20.25,20.21,20.21,14600.0
2015-08-31 11:55:00,20.21,20.21,20.13,20.16,27900.0,20.21,20.21,20.13,20.16,27900.0
2015-08-31 12:00:00,20.17,20.18,20.16,20.17,16168.0,20.17,20.18,20.16,20.17,16168.0
2015-08-31 12:05:00,20.17,20.19,20.14,20.14,43870.0,20.17,20.19,20.14,20.14,43870.0
2015-08-31 12:10:00,20.15,20.17,20.14,20.16,24502.0,20.15,20.17,20.14,20.16,24502.0
2015-08-31 12:15:00,20.16,20.2,20.16,20.2,6000.0,20.16,20.2,20.16,20.2,6000.0
2015-08-31 12:20:00,20.2,20.21,20.18,20.19,12200.0,20.2,20.21,20.18,20.19,12200.0
2015-08-31 12:25:00,20.2,20.23,20.19,20.21,8800.0,20.2,20.23,20.19,20.21,8800.0
2015-08-31 12:30:00,20.21,20.23,20.19,20.2,16992.0,20.21,20.23,20.19,20.2,16992.0
2015-08-31 12:35:00,20.2,20.22,20.19,20.22,18900.0,20.2,20.22,20.19,20.22,18900.0
2015-08-31 12:40:00,20.2,20.21,20.19,20.2,5600.0,20.2,20.21,20.19,20.2,5600.0
2015-08-31 12:45:00,20.21,20.22,20.17,20.18,14200.0,20.21,20.22,20.17,20.18,14200.0
2015-08-31 12:50:00,20.18,20.2,20.16,20.2,12000.0,20.18,20.2,20.16,20.2,12000.0
2015-08-31 12:55:00,20.19,20.2,20.18,20.18,27066.0,20.19,20.2,20.18,20.18,27066.0
2015-08-31 13:00:00,20.17,20.19,20.16,20.18,19502.0,20.17,20.19,20.16,20.18,19502.0
2015-08-31 13:05:00,20.18,20.19,20.17,20.17,11200.0,20.18,20.19,20.17,20.17,11200.0
2015-08-31 13:10:00,20.17,20.17,20.15,20.16,12786.0,20.17,20.17,20.15,20.16,12786.0
2015-08-31 13:15:00,20.16,20.16,20.13,20.14,13192.0,20.16,20.16,20.13,20.14,13192.0
2015-08-31 13:20:00,20.14,20.14,20.08,20.1,20248.0,20.14,20.14,20.08,20.1,20248.0
2015-08-31 13:25:00,20.1,20.11,20.09,20.09,14600.0,20.1,20.11,20.09,20.09,14600.0
2015-08-31 13:30:00,20.09,20.11,20.06,20.06,20948.0,20.09,20.11,20.06,20.06,20948.0
2015-08-31 13:35:00,20.06,20.08,20.06,20.07,19560.0,20.06,20.08,20.06,20.07,19560.0
2015-08-31 13:40:00,20.06,20.08,20.06,20.08,7818.0,20.06,20.08,20.06,20.08,7818.0
2015-08-31 13:45:00,20.07,20.08,20.03,20.03,18948.0,20.07,20.08,20.03,20.03,18948.0
2015-08-31 13:50:00,20.03,20.06,20.02,20.05,18644.0,20.03,20.06,20.02,20.05,18644.0
2015-08-31 13:55:00,20.04,20.06,20.04,20.05,13498.0,20.04,20.06,20.04,20.05,13498.0
2015-08-31 14:00:00,20.05,20.08,20.05,20.07,21986.0,20.05,20.08,20.05,20.07,21986.0
2015-08-31 14:05:00,20.06,20.07,20.03,20.04,25402.0,20.06,20.07,20.03,20.04,25402.0
2015-08-31 14:10:00,20.04,20.04,20.0,20.0,20748.0,20.04,20.04,20.0,20.0,20748.0
2015-08-31 14:15:00,19.99,20.0,19.97,19.98,14824.0,19.99,20.0,19.97,19.98,14824.0
2015-08-31 14:20:00,19.98,20.02,19.98,20.02,21682.0,19.98,20.02,19.98,20.02,21682.0
2015-08-31 14:25:00,20.02,20.02,19.99,20.01,44734.0,20.02,20.02,19.99,20.01,44734.0
2015-08-31 14:30:00,20.0,20.04,19.99,20.04,12968.0,20.0,20.04,19.99,20.04,12968.0
2015-08-31 14:35:00,20.03,20.04,19.99,20.0,28162.0,20.03,20.04,19.99,20.0,28162.0
2015-08-31 14:40:00,20.0,20.04,20.0,20.01,24926.0,20.0,20.04,20.0,20.01,24926.0
2015-08-31 14:45:00,20.01,20.02,20.0,20.01,28014.0,20.01,20.02,20.0,20.01,28014.0
2015-08-31 14:50:00,20.01,20.01,19.97,19.97,22438.0,20.01,20.01,19.97,19.97,22438.0
2015-08-31 14:55:00,19.97,19.98,19.96,19.98,11584.0,19.97,19.98,19.96,19.98,11584.0
2015-08-31 15:00:00,19.97,20.02,19.97,20.02,21224.0,19.97,20.02,19.97,20.02,21224.0
2015-08-31 15:05:00,20.02,20.04,19.98,20.03,31298.0,20.02,20.04,19.98,20.03,31298.0
2015-08-31 15:10:00,20.04,20.05,20.03,20.05,26218.0,20.04,20.05,20.03,20.05,26218.0
2015-08-31 15:15:00,20.04,20.05,20.02,20.03,29750.0,20.04,20.05,20.02,20.03,29750.0
2015-08-31 15:20:00,20.03,20.03,20.01,20.03,29164.0,20.03,20.03,20.01,20.03,29164.0
2015-08-31 15:25:00,20.03,20.04,20.0,20.01,55638.0,20.03,20.04,20.0,20.01,55638.0
2015-08-31 15:30:00,20.01,20.07,20.01,20.06,51236.0,20.01,20.07,20.01,20.06,51236.0
2015-08-31 15:35:00,20.06,20.06,20.01,20.03,43528.0,20.06,20.06,20.01,20.03,43528.0
2015-08-31 15:40:00,20.03,20.08,20.03,20.07,40480.0,20.03,20.08,20.03,20.07,40480.0
2015-08-31 15:45:00,20.07,20.09,20.05,20.07,48000.0,20.07,20.09,20.05,20.07,48000.0
2015-08-31 15:50:00,20.07,20.09,20.06,20.07,50950.0,20.07,20.09,20.06,20.07,50950.0
2015-08-31 15:55:00,20.08,20.08,20.01,20.01,196508.0,20.08,20.08,20.01,20.01,196508.0
2015-09-01 09:30:00,19.7,19.78,19.27,19.78,40586.0,19.7,19.78,19.27,19.78,40586.0
2015-09-01 09:35:00,19.76,19.93,19.76,19.91,33634.0,19.76,19.93,19.76,19.91,33634.0
2015-09-01 09:40:00,19.89,19.92,19.85,19.92,35529.0,19.89,19.92,19.85,19.92,35529.0
2015-09-01 09:45:00,19.94,19.97,19.85,19.85,32149.0,19.94,19.97,19.85,19.85,32149.0
2015-09-01 09:50:00,19.85,19.89,19.82,19.85,15700.0,19.85,19.89,19.82,19.85,15700.0
2015-09-01 09:55:00,19.85,19.87,19.81,19.86,11930.0,19.85,19.87,19.81,19.86,11930.0
2015-09-01 10:00:00,19.86,19.86,19.79,19.79,14976.0,19.86,19.86,19.79,19.79,14976.0
2015-09-01 10:05:00,19.79,19.79,19.75,19.76,25485.0,19.79,19.79,19.75,19.76,25485.0
2015-09-01 10:10:00,19.76,19.79,19.73,19.74,25625.0,19.76,19.79,19.73,19.74,25625.0
2015-09-01 10:15:00,19.73,19.77,19.73,19.75,13568.0,19.73,19.77,19.73,19.75,13568.0
2015-09-01 10:20:00,19.76,19.76,19.71,19.74,10398.0,19.76,19.76,19.71,19.74,10398.0
2015-09-01 10:25:00,19.75,19.83,19.75,19.83,12799.0,19.75,19.83,19.75,19.83,12799.0
2015-09-01 10:30:00,19.84,19.84,19.79,19.84,13420.0,19.84,19.84,19.79,19.84,13420.0
2015-09-01 10:35:00,19.85,19.89,19.83,19.85,26819.0,19.85,19.89,19.83,19.85,26819.0
2015-09-01 10:40:00,19.85,19.85,19.79,19.8,19055.0,19.85,19.85,19.79,19.8,19055.0
2015-09-01 10:45:00,19.81,19.83,19.77,19.81,24075.0,19.81,19.83,19.77,19.81,24075.0
2015-09-01 10:50:00,19.8,19.8,19.78,19.79,13699.0,19.8,19.8,19.78,19.79,13699.0
2015-09-01 10:55:00,19.8,19.83,19.77,19.83,10403.0,19.8,19.83,19.77,19.83,10403.0
2015-09-01 11:00:00,19.83,19.83,19.79,19.81,10567.0,19.83,19.83,19.79,19.81,10567.0
2015-09-01 11:05:00,19.81,19.87,19.81,19.86,17173.0,19.81,19.87,19.81,19.86,17173.0
2015-09-01 11:10:00,19.86,19.86,19.83,19.84,11923.0,19.86,19.86,19.83,19.84,11923.0
2015-09-01 11:15:00,19.84,19.87,19.82,19.86,13500.0,19.84,19.87,19.82,19.86,13500.0
2015-09-01 11:20:00,19.86,19.9,19.86,19.9,11766.0,19.86,19.9,19.86,19.9,11766.0
2015-09-01 11:25:00,19.89,19.89,19.84,19.85,20334.0,19.89,19.89,19.84,19.85,20334.0
2015-09-01 11:30:00,19.84,19.88,19.83,19.88,19493.0,19.84,19.88,19.83,19.88,19493.0
2015-09-01 11:35:00,19.87,19.88,19.84,19.85,15647.0,19.87,19.88,19.84,19.85,15647.0
2015-09-01 11:40:00,19.85,19.85,19.8,19.82,19464.0,19.85,19.85,19.8,19.82,19464.0
2015-09-01 11:45:00,19.81,19.86,19.8,19.86,42773.0,19.81,19.86,19.8,19.86,42773.0
2015-09-01 11:50:00,19.86,19.88,19.83,19.87,11387.0,19.86,19.88,19.83,19.87,11387.0
2015-09-01 11:55:00,19.88,19.89,19.83,19.83,23398.0,19.88,19.89,19.83,19.83,23398.0
2015-09-01 12:00:00,19.84,19.84,19.77,19.79,18868.0,19.84,19.84,19.77,19.79,18868.0
2015-09-01 12:05:00,19.79,19.79,19.77,19.79,27686.0,19.79,19.79,19.77,19.79,27686.0
2015-09-01 12:10:00,19.78,19.79,19.78,19.79,27037.0,19.78,19.79,19.78,19.79,27037.0
2015-09-01 12:15:00,19.79,19.8,19.76,19.76,21716.0,19.79,19.8,19.76,19.76,21716.0
2015-09-01 12:20:00,19.76,19.77,19.73,19.75,8700.0,19.76,19.77,19.73,19.75,8700.0
2015-09-01 12:25:00,19.75,19.75,19.73,19.74,12508.0,19.75,19.75,19.73,19.74,12508.0
2015-09-01 12:30:00,19.73,19.74,19.69,19.71,14647.0,19.73,19.74,19.69,19.71,14647.0
2015-09-01 12:35:00,19.71,19.72,19.7,19.71,6476.0,19.71,19.72,19.7,19.71,6476.0
2015-09-01 12:40:00,19.71,19.73,19.66,19.68,18273.0,19.71,19.73,19.66,19.68,18273.0
2015-09-01 12:45:00,19.68,19.69,19.65,19.66,9743.0,19.68,19.69,19.65,19.66,9743.0
2015-09-01 12:50:00,19.66,19.66,19.62,19.64,11099.0,19.66,19.66,19.62,19.64,11099.0
2015-09-01 12:55:00,19.64,19.65,19.61,19.61,9400.0,19.64,19.65,19.61,19.61,9400.0
2015-09-01 13:00:00,19.61,19.66,19.6,19.66,10081.0,19.61,19.66,19.6,19.66,10081.0
2015-09-01 13:05:00,19.66,19.66,19.61,19.62,15994.0,19.66,19.66,19.61,19.62,15994.0
2015-09-01 13:10:00,19.62,19.64,19.59,19.6,11220.0,19.62,19.64,19.59,19.6,11220.0
2015-09-01 13:15:00,19.61,19.64,19.61,19.63,14902.0,19.61,19.64,19.61,19.63,14902.0
2015-09-01 13:20:00,19.62,19.63,19.61,19.62,10053.0,19.62,19.63,19.61,19.62,10053.0
2015-09-01 13:25:00,19.63,19.74,19.62,19.73,47185.0,19.63,19.74,19.62,19.73,47185.0
2015-09-01 13:30:00,19.73,19.74,19.71,19.71,22236.0,19.73,19.74,19.71,19.71,22236.0
2015-09-01 13:35:00,19.71,19.76,19.71,19.74,42429.0,19.71,19.76,19.71,19.74,42429.0
2015-09-01 13:40:00,19.74,19.8,19.73,19.8,42963.0,19.74,19.8,19.73,19.8,42963.0
2015-09-01 13:45:00,19.8,19.81,19.79,19.8,33596.0,19.8,19.81,19.79,19.8,33596.0
2015-09-01 13:50:00,19.8,19.84,19.8,19.82,33072.0,19.8,19.84,19.8,19.82,33072.0
2015-09-01 13:55:00,19.82,19.82,19.8,19.81,23090.0,19.82,19.82,19.8,19.81,23090.0
2015-09-01 14:00:00,19.81,19.82,19.79,19.8,54559.0,19.81,19.82,19.79,19.8,54559.0
2015-09-01 14:05:00,19.79,19.8,19.77,19.78,45602.0,19.79,19.8,19.77,19.78,45602.0
2015-09-01 14:10:00,19.78,19.81,19.77,19.8,63776.0,19.78,19.81,19.77,19.8,63776.0
2015-09-01 14:15:00,19.8,19.8,19.72,19.73,20140.0,19.8,19.8,19.72,19.73,20140.0
2015-09-01 14:20:00,19.72,19.76,19.71,19.76,10941.0,19.72,19.76,19.71,19.76,10941.0
2015-09-01 14:25:00,19.76,19.77,19.75,19.77,12461.0,19.76,19.77,19.75,19.77,12461.0
2015-09-01 14:30:00,19.76,19.81,19.75,19.8,36114.0,19.76,19.81,19.75,19.8,36114.0
2015-09-01 14:35:00,19.8,19.83,19.78,19.83,18683.0,19.8,19.83,19.78,19.83,18683.0
2015-09-01 14:40:00,19.84,19.86,19.8,19.8,17883.0,19.84,19.86,19.8,19.8,17883.0
2015-09-01 14:45:00,19.79,19.83,19.78,19.78,40153.0,19.79,19.83,19.78,19.78,40153.0
2015-09-01 14:50:00,19.78,19.84,19.78,19.8,37798.0,19.78,19.84,19.78,19.8,37798.0
2015-09-01 14:55:00,19.79,19.82,19.79,19.8,15768.0,19.79,19.82,19.79,19.8,15768.0
2015-09-01 15:00:00,19.8,19.8,19.75,19.76,20210.0,19.8,19.8,19.75,19.76,20210.0
2015-09-01 15:05:00,19.75,19.76,19.74,19.75,16599.0,19.75,19.76,19.74,19.75,16599.0
2015-09-01 15:10:00,19.75,19.78,19.75,19.77,25518.0,19.75,19.78,19.75,19.77,25518.0
2015-09-01 15:15:00,19.77,19.79,19.75,19.75,31898.0,19.77,19.79,19.75,19.75,31898.0
2015-09-01 15:20:00,19.76,19.8,19.75,19.8,34173.0,19.76,19.8,19.75,19.8,34173.0
2015-09-01 15:25:00,19.8,19.8,19.71,19.71,38279.0,19.8,19.8,19.71,19.71,38279.0
2015-09-01 15:30:00,19.72,19.75,19.72,19.73,33817.0,19.72,19.75,19.72,19.73,33817.0
2015-09-01 15:35:00,19.73,19.73,19.68,19.7,49380.0,19.73,19.73,19.68,19.7,49380.0
2015-09-01 15:40:00,19.69,19.7,19.63,19.66,53238.0,19.69,19.7,19.63,19.66,53238.0
2015-09-01 15:45:00,19.67,19.71,19.65,19.68,55768.0,19.67,19.71,19.65,19.68,55768.0
2015-09-01 15:50:00,19.69,19.72,19.66,19.71,91348.0,19.69,19.72,19.66,19.71,91348.0
2015-09-01 15:55:00,19.7,19.77,19.69,19.72,150843.0,19.7,19.77,19.69,19.72,150843.0
2015-09-02 09:30:00,19.96,20.0,19.67,19.97,32849.0,19.96,20.0,19.67,19.97,32849.0
2015-09-02 09:35:00,19.97,19.97,19.86,19.95,23256.0,19.97,19.97,19.86,19.95,23256.0
2015-09-02 09:40:00,19.96,19.98,19.9,19.94,24388.0,19.96,19.98,19.9,19.94,24388.0
2015-09-02 09:45:00,19.94,19.94,19.87,19.93,31653.0,19.94,19.94,19.87,19.93,31653.0
2015-09-02 09:50:00,19.92,19.94,19.86,19.89,23208.0,19.92,19.94,19.86,19.89,23208.0
2015-09-02 09:55:00,19.89,19.89,19.83,19.83,15603.0,19.89,19.89,19.83,19.83,15603.0
2015-09-02 10:00:00,19.83,19.87,19.83,19.86,17547.0,19.83,19.87,19.83,19.86,17547.0
2015-09-02 10:05:00,19.86,19.91,19.86,19.9,17590.0,19.86,19.91,19.86,19.9,17590.0
2015-09-02 10:10:00,19.9,19.93,19.88,19.91,26900.0,19.9,19.93,19.88,19.91,26900.0
2015-09-02 10:15:00,19.91,19.92,19.8,19.8,22290.0,19.91,19.92,19.8,19.8,22290.0
2015-09-02 10:20:00,19.81,19.83,19.78,19.8,17711.0,19.81,19.83,19.78,19.8,17711.0
2015-09-02 10:25:00,19.81,19.82,19.76,19.77,16369.0,19.81,19.82,19.76,19.77,16369.0
2015-09-02 10:30:00,19.76,19.76,19.71,19.75,17554.0,19.76,19.76,19.71,19.75,17554.0
2015-09-02 10:35:00,19.75,19.78,19.73,19.74,30164.0,19.75,19.78,19.73,19.74,30164.0
2015-09-02 10:40:00,19.74,19.77,19.74,19.74,14300.0,19.74,19.77,19.74,19.74,14300.0
2015-09-02 10:45:00,19.74,19.75,19.72,19.72,18251.0,19.74,19.75,19.72,19.72,18251.0
2015-09-02 10:50:00,19.72,19.75,19.71,19.73,18155.0,19.72,19.75,19.71,19.73,18155.0
2015-09-02 10:55:00,19.73,19.78,19.73,19.78,11200.0,19.73,19.78,19.73,19.78,11200.0
2015-09-02 11:00:00,19.78,19.79,19.76,19.76,16752.0,19.78,19.79,19.76,19.76,16752.0
2015-09-02 11:05:00,19.77,19.77,19.73,19.75,16032.0,19.77,19.77,19.73,19.75,16032.0
2015-09-02 11:10:00,19.75,19.75,19.72,19.72,9492.0,19.75,19.75,19.72,19.72,9492.0
2015-09-02 11:15:00,19.72,19.75,19.69,19.74,19610.0,19.72,19.75,19.69,19.74,19610.0
2015-09-02 11:20:00,19.74,19.76,19.72,19.76,15143.0,19.74,19.76,19.72,19.76,15143.0
2015-09-02 11:25:00,19.77,19.81,19.76,19.8,47540.0,19.77,19.81,19.76,19.8,47540.0
2015-09-02 11:30:00,19.8,19.81,19.77,19.77,13099.0,19.8,19.81,19.77,19.77,13099.0
2015-09-02 11:35:00,19.77,19.77,19.71,19.71,18020.0,19.77,19.77,19.71,19.71,18020.0
2015-09-02 11:40:00,19.71,19.73,19.7,19.72,11880.0,19.71,19.73,19.7,19.72,11880.0
2015-09-02 11:45:00,19.72,19.73,19.68,19.69,14414.0,19.72,19.73,19.68,19.69,14414.0
2015-09-02 11:50:00,19.68,19.68,19.64,19.64,17600.0,19.68,19.68,19.64,19.64,17600.0
2015-09-02 11:55:00,19.64,19.67,19.63,19.66,8479.0,19.64,19.67,19.63,19.66,8479.0
2015-09-02 12:00:00,19.66,19.67,19.64,19.66,12722.0,19.66,19.67,19.64,19.66,12722.0
2015-09-02 12:05:00,19.65,19.66,19.61,19.61,23073.0,19.65,19.66,19.61,19.61,23073.0
2015-09-02 12:10:00,19.62,19.62,19.57,19.59,38328.0,19.62,19.62,19.57,19.59,38328.0
2015-09-02 12:15:00,19.59,19.59,19.56,19.57,15600.0,19.59,19.59,19.56,19.57,15600.0
2015-09-02 12:20:00,19.58,19.6,19.57,19.6,14264.0,19.58,19.6,19.57,19.6,14264.0
2015-09-02 12:25:00,19.6,19.6,19.59,19.6,9380.0,19.6,19.6,19.59,19.6,9380.0
2015-09-02 12:30:00,19.6,19.62,19.59,19.6,15419.0,19.6,19.62,19.59,19.6,15419.0
2015-09-02 12:35:00,19.6,19.62,19.59,19.62,17104.0,19.6,19.62,19.59,19.62,17104.0
2015-09-02 12:40:00,19.61,19.63,19.6,19.61,20925.0,19.61,19.63,19.6,19.61,20925.0
2015-09-02 12:45:00,19.61,19.64,19.58,19.64,28388.0,19.61,19.64,19.58,19.64,28388.0
2015-09-02 12:50:00,19.63,19.63,19.61,19.62,13262.0,19.63,19.63,19.61,19.62,13262.0
2015-09-02 12:55:00,19.63,19.66,19.63,19.64,20957.0,19.63,19.66,19.63,19.64,20957.0
2015-09-02 13:00:00,19.64,19.66,19.63,19.64,20622.0,19.64,19.66,19.63,19.64,20622.0
2015-09-02 13:05:00,19.64,19.65,19.62,19.63,14090.0,19.64,19.65,19.62,19.63,14090.0
2015-09-02 13:10:00,19.64,19.68,19.64,19.67,22574.0,19.64,19.68,19.64,19.67,22574.0
2015-09-02 13:15:00,19.66,19.67,19.65,19.66,23599.0,19.66,19.67,19.65,19.66,23599.0
2015-09-02 13:20:00,19.65,19.7,19.65,19.7,20503.0,19.65,19.7,19.65,19.7,20503.0
2015-09-02 13:25:00,19.7,19.73,19.69,19.73,45711.0,19.7,19.73,19.69,19.73,45711.0
2015-09-02 13:30:00,19.73,19.73,19.7,19.7,18304.0,19.73,19.73,19.7,19.7,18304.0
2015-09-02 13:35:00,19.7,19.71,19.66,19.66,12209.0,19.7,19.71,19.66,19.66,12209.0
2015-09-02 13:40:00,19.67,19.67,19.64,19.64,12829.0,19.67,19.67,19.64,19.64,12829.0
2015-09-02 13:45:00,19.64,19.67,19.64,19.66,16361.0,19.64,19.67,19.64,19.66,16361.0
2015-09-02 13:50:00,19.65,19.65,19.61,19.64,25133.0,19.65,19.65,19.61,19.64,25133.0
2015-09-02 13:55:00,19.63,19.66,19.63,19.66,20245.0,19.63,19.66,19.63,19.66,20245.0
2015-09-02 14:00:00,19.67,19.7,19.65,19.67,36316.0,19.67,19.7,19.65,19.67,36316.0
2015-09-02 14:05:00,19.68,19.7,19.68,19.69,12058.0,19.68,19.7,19.68,19.69,12058.0
2015-09-02 14:10:00,19.69,19.74,19.69,19.73,17949.0,19.69,19.74,19.69,19.73,17949.0
2015-09-02 14:15:00,19.73,19.74,19.71,19.73,13060.0,19.73,19.74,19.71,19.73,13060.0
2015-09-02 14:20:00,19.73,19.73,19.7,19.71,27865.0,19.73,19.73,19.7,19.71,27865.0
2015-09-02 14:25:00,19.72,19.73,19.71,19.71,18121.0,19.72,19.73,19.71,19.71,18121.0
2015-09-02 14:30:00,19.7,19.72,19.68,19.72,16332.0,19.7,19.72,19.68,19.72,16332.0
2015-09-02 14:35:00,19.72,19.74,19.71,19.71,22375.0,19.72,19.74,19.71,19.71,22375.0
2015-09-02 14:40:00,19.72,19.73,19.67,19.67,23163.0,19.72,19.73,19.67,19.67,23163.0
2015-09-02 14:45:00,19.66,19.67,19.65,19.67,22330.0,19.66,19.67,19.65,19.67,22330.0
2015-09-02 14:50:00,19.67,19.7,19.66,19.7,17881.0,19.67,19.7,19.66,19.7,17881.0
2015-09-02 14:55:00,19.69,19.71,19.69,19.71,27753.0,19.69,19.71,19.69,19.71,27753.0
2015-09-02 15:00:00,19.71,19.75,19.71,19.73,22640.0,19.71,19.75,19.71,19.73,22640.0
2015-09-02 15:05:00,19.74,19.74,19.72,19.72,19667.0,19.74,19.74,19.72,19.72,19667.0
2015-09-02 15:10:00,19.73,19.76,19.72,19.73,22019.0,19.73,19.76,19.72,19.73,22019.0
2015-09-02 15:15:00,19.72,19.73,19.7,19.73,16975.0,19.72,19.73,19.7,19.73,16975.0
2015-09-02 15:20:00,19.72,19.74,19.72,19.73,21121.0,19.72,19.74,19.72,19.73,21121.0
2015-09-02 15:25:00,19.73,19.77,19.73,19.77,32703.0,19.73,19.77,19.73,19.77,32703.0
2015-09-02 15:30:00,19.77,19.77,19.73,19.73,26767.0,19.77,19.77,19.73,19.73,26767.0
2015-09-02 15:35:00,19.73,19.79,19.72,19.78,51240.0,19.73,19.79,19.72,19.78,51240.0
2015-09-02 15:40:00,19.78,19.8,19.76,19.8,52900.0,19.78,19.8,19.76,19.8,52900.0
2015-09-02 15:45:00,19.8,19.83,19.79,19.81,41954.0,19.8,19.83,19.79,19.81,41954.0
2015-09-02 15:50:00,19.82,19.87,19.82,19.85,91412.0,19.82,19.87,19.82,19.85,91412.0
2015-09-02 15:55:00,19.85,19.94,19.85,19.94,231346.0,19.85,19.94,19.85,19.94,231346.0
2015-09-03 09:30:00,20.03,20.2,19.96,20.19,47132.0,20.03,20.2,19.96,20.19,47132.0
2015-09-03 09:35:00,20.2,20.3,20.19,20.29,45482.0,20.2,20.3,20.19,20.29,45482.0
2015-09-03 09:40:00,20.3,20.37,20.27,20.28,36200.0,20.3,20.37,20.27,20.28,36200.0
2015-09-03 09:45:00,20.29,20.36,20.28,20.31,48109.0,20.29,20.36,20.28,20.31,48109.0
2015-09-03 09:50:00,20.32,20.37,20.31,20.37,30433.0,20.32,20.37,20.31,20.37,30433.0
2015-09-03 09:55:00,20.37,20.37,20.28,20.32,29813.0,20.37,20.37,20.28,20.32,29813.0
2015-09-03 10:00:00,20.32,20.34,20.28,20.33,48001.0,20.32,20.34,20.28,20.33,48001.0
2015-09-03 10:05:00,20.33,20.34,20.3,20.32,216266.0,20.33,20.34,20.3,20.32,216266.0
2015-09-03 10:10:00,20.31,20.37,20.29,20.37,108872.0,20.31,20.37,20.29,20.37,108872.0
2015-09-03 10:15:00,20.37,20.45,20.37,20.45,54849.0,20.37,20.45,20.37,20.45,54849.0
2015-09-03 10:20:00,20.45,20.55,20.44,20.54,107047.0,20.45,20.55,20.44,20.54,107047.0
2015-09-03 10:25:00,20.54,20.57,20.53,20.57,36149.0,20.54,20.57,20.53,20.57,36149.0
2015-09-03 10:30:00,20.57,20.58,20.5,20.52,44749.0,20.57,20.58,20.5,20.52,44749.0
2015-09-03 10:35:00,20.52,20.59,20.51,20.57,40500.0,20.52,20.59,20.51,20.57,40500.0
2015-09-03 10:40:00,20.58,20.6,20.55,20.57,50904.0,20.58,20.6,20.55,20.57,50904.0
2015-09-03 10:45:00,20.58,20.58,20.53,20.57,32972.0,20.58,20.58,20.53,20.57,32972.0
2015-09-03 10:50:00,20.58,20.62,20.57,20.62,30532.0,20.58,20.62,20.57,20.62,30532.0
2015-09-03 10:55:00,20.62,20.65,20.6,20.64,43266.0,20.62,20.65,20.6,20.64,43266.0
2015-09-03 11:00:00,20.64,20.64,20.59,20.62,39473.0,20.64,20.64,20.59,20.62,39473.0
2015-09-03 11:05:00,20.62,20.65,20.62,20.65,27773.0,20.62,20.65,20.62,20.65,27773.0
2015-09-03 11:10:00,20.65,20.67,20.62,20.64,104350.0,20.65,20.67,20.62,20.64,104350.0
2015-09-03 11:15:00,20.64,20.64,20.58,20.58,46281.0,20.64,20.64,20.58,20.58,46281.0
2015-09-03 11:20:00,20.59,20.59,20.54,20.54,23646.0,20.59,20.59,20.54,20.54,23646.0
2015-09-03 11:25:00,20.55,20.6,20.54,20.6,26395.0,20.55,20.6,20.54,20.6,26395.0
2015-09-03 11:30:00,20.6,20.6,20.56,20.58,30727.0,20.6,20.6,20.56,20.58,30727.0
2015-09-03 11:35:00,20.58,20.59,20.54,20.55,27400.0,20.58,20.59,20.54,20.55,27400.0
2015-09-03 11:40:00,20.55,20.56,20.54,20.56,28273.0,20.55,20.56,20.54,20.56,28273.0
2015-09-03 11:45:00,20.56,20.63,20.55,20.61,48144.0,20.56,20.63,20.55,20.61,48144.0
2015-09-03 11:50:00,20.61,20.62,20.57,20.6,16874.0,20.61,20.62,20.57,20.6,16874.0
2015-09-03 11:55:00,20.61,20.64,20.6,20.62,21378.0,20.61,20.64,20.6,20.62,21378.0
2015-09-03 12:00:00,20.62,20.64,20.61,20.64,28300.0,20.62,20.64,20.61,20.64,28300.0
2015-09-03 12:05:00,20.64,20.67,20.63,20.67,12669.0,20.64,20.67,20.63,20.67,12669.0
2015-09-03 12:10:00,20.66,20.66,20.63,20.64,24216.0,20.66,20.66,20.63,20.64,24216.0
2015-09-03 12:15:00,20.64,20.67,20.64,20.66,13482.0,20.64,20.67,20.64,20.66,13482.0
2015-09-03 12:20:00,20.66,20.67,20.62,20.63,20559.0,20.66,20.67,20.62,20.63,20559.0
2015-09-03 12:25:00,20.63,20.65,20.62,20.65,11502.0,20.63,20.65,20.62,20.65,11502.0
2015-09-03 12:30:00,20.65,20.66,20.62,20.62,29675.0,20.65,20.66,20.62,20.62,29675.0
2015-09-03 12:35:00,20.62,20.65,20.6,20.6,18307.0,20.62,20.65,20.6,20.6,18307.0
2015-09-03 12:40:00,20.6,20.6,20.57,20.59,16846.0,20.6,20.6,20.57,20.59,16846.0
2015-09-03 12:45:00,20.61,20.63,20.61,20.62,13255.0,20.61,20.63,20.61,20.62,13255.0
2015-09-03 12:50:00,20.63,20.63,20.61,20.62,13542.0,20.63,20.63,20.61,20.62,13542.0
2015-09-03 12:55:00,20.62,20.63,20.61,20.62,13145.0,20.62,20.63,20.61,20.62,13145.0
2015-09-03 13:00:00,20.61,20.63,20.61,20.61,13921.0,20.61,20.63,20.61,20.61,13921.0
2015-09-03 13:05:00,20.61,20.61,20.51,20.53,42302.0,20.61,20.61,20.51,20.53,42302.0
2015-09-03 13:10:00,20.52,20.53,20.5,20.52,17135.0,20.52,20.53,20.5,20.52,17135.0
2015-09-03 13:15:00,20.52,20.56,20.51,20.56,10683.0,20.52,20.56,20.51,20.56,10683.0
2015-09-03 13:20:00,20.56,20.56,20.54,20.55,20177.0,20.56,20.56,20.54,20.55,20177.0
2015-09-03 13:25:00,20.55,20.59,20.55,20.58,15707.0,20.55,20.59,20.55,20.58,15707.0
2015-09-03 13:30:00,20.59,20.59,20.57,20.58,19262.0,20.59,20.59,20.57,20.58,19262.0
2015-09-03 13:35:00,20.58,20.58,20.55,20.55,25360.0,20.58,20.58,20.55,20.55,25360.0
2015-09-03 13:40:00,20.55,20.55,20.52,20.54,24873.0,20.55,20.55,20.52,20.54,24873.0
2015-09-03 13:45:00,20.53,20.57,20.52,20.57,16324.0,20.53,20.57,20.52,20.57,16324.0
2015-09-03 13:50:00,20.56,20.57,20.51,20.53,23206.0,20.56,20.57,20.51,20.53,23206.0
2015-09-03 13:55:00,20.53,20.53,20.5,20.5,21727.0,20.53,20.53,20.5,20.5,21727.0
2015-09-03 14:00:00,20.5,20.5,20.47,20.5,24746.0,20.5,20.5,20.47,20.5,24746.0
2015-09-03 14:05:00,20.49,20.52,20.49,20.49,60350.0,20.49,20.52,20.49,20.49,60350.0
2015-09-03 14:10:00,20.49,20.52,20.48,20.48,54657.0,20.49,20.52,20.48,20.48,54657.0
2015-09-03 14:15:00,20.49,20.51,20.48,20.5,23917.0,20.49,20.51,20.48,20.5,23917.0
2015-09-03 14:20:00,20.51,20.53,20.49,20.53,32630.0,20.51,20.53,20.49,20.53,32630.0
2015-09-03 14:25:00,20.53,20.57,20.53,20.57,46428.0,20.53,20.57,20.53,20.57,46428.0
2015-09-03 14:30:00,20.57,20.61,20.56,20.6,36221.0,20.57,20.61,20.56,20.6,36221.0
2015-09-03 14:35:00,20.6,20.65,20.6,20.65,58912.0,20.6,20.65,20.6,20.65,58912.0
2015-09-03 14:40:00,20.64,20.71,20.64,20.7,38088.0,20.64,20.71,20.64,20.7,38088.0
2015-09-03 14:45:00,20.7,20.71,20.7,20.71,28715.0,20.7,20.71,20.7,20.71,28715.0
2015-09-03 14:50:00,20.7,20.71,20.64,20.64,36690.0,20.7,20.71,20.64,20.64,36690.0
2015-09-03 14:55:00,20.64,20.65,20.6,20.61,28161.0,20.64,20.65,20.6,20.61,28161.0
2015-09-03 15:00:00,20.62,20.65,20.61,20.63,59136.0,20.62,20.65,20.61,20.63,59136.0
2015-09-03 15:05:00,20.63,20.63,20.54,20.54,36317.0,20.63,20.63,20.54,20.54,36317.0
2015-09-03 15:10:00,20.54,20.57,20.52,20.55,48019.0,20.54,20.57,20.52,20.55,48019.0
2015-09-03 15:15:00,20.56,20.56,20.53,20.53,36181.0,20.56,20.56,20.53,20.53,36181.0
2015-09-03 15:20:00,20.53,20.56,20.52,20.53,43117.0,20.53,20.56,20.52,20.53,43117.0
2015-09-03 15:25:00,20.53,20.55,20.51,20.54,34376.0,20.53,20.55,20.51,20.54,34376.0
2015-09-03 15:30:00,20.53,20.56,20.51,20.54,66214.0,20.53,20.56,20.51,20.54,66214.0
2015-09-03 15:35:00,20.55,20.55,20.46,20.48,76805.0,20.55,20.55,20.46,20.48,76805.0
2015-09-03 15:40:00,20.48,20.49,20.44,20.46,53325.0,20.48,20.49,20.44,20.46,53325.0
2015-09-03 15:45:00,20.47,20.53,20.47,20.52,67869.0,20.47,20.53,20.47,20.52,67869.0
2015-09-03 15:50:00,20.52,20.55,20.51,20.54,101752.0,20.52,20.55,20.51,20.54,101752.0
2015-09-03 15:55:00,20.54,20.56,20.52,20.53,165729.0,20.54,20.56,20.52,20.53,165729.0
2015-09-04 09:30:00,20.24,20.31,20.13,20.31,31941.0,20.24,20.31,20.13,20.31,31941.0
2015-09-04 09:35:00,20.31,20.46,20.31,20.44,22693.0,20.31,20.46,20.31,20.44,22693.0
2015-09-04 09:40:00,20.44,20.48,20.42,20.45,24708.0,20.44,20.48,20.42,20.45,24708.0
2015-09-04 09:45:00,20.45,20.47,20.35,20.36,23727.0,20.45,20.47,20.35,20.36,23727.0
2015-09-04 09:50:00,20.36,20.36,20.3,20.31,14266.0,20.36,20.36,20.3,20.31,14266.0
2015-09-04 09:55:00,20.31,20.31,20.29,20.3,22800.0,20.31,20.31,20.29,20.3,22800.0
2015-09-04 10:00:00,20.3,20.3,20.27,20.3,23195.0,20.3,20.3,20.27,20.3,23195.0
2015-09-04 10:05:00,20.29,20.34,20.28,20.34,22412.0,20.29,20.34,20.28,20.34,22412.0
2015-09-04 10:10:00,20.34,20.35,20.31,20.35,12805.0,20.34,20.35,20.31,20.35,12805.0
2015-09-04 10:15:00,20.34,20.36,20.32,20.35,21263.0,20.34,20.36,20.32,20.35,21263.0
2015-09-04 10:20:00,20.35,20.39,20.35,20.39,12585.0,20.35,20.39,20.35,20.39,12585.0
2015-09-04 10:25:00,20.38,20.44,20.37,20.44,13456.0,20.38,20.44,20.37,20.44,13456.0
2015-09-04 10:30:00,20.45,20.51,20.44,20.51,30930.0,20.45,20.51,20.44,20.51,30930.0
2015-09-04 10:35:00,20.51,20.51,20.45,20.47,27056.0,20.51,20.51,20.45,20.47,27056.0
2015-09-04 10:40:00,20.47,20.47,20.42,20.44,19694.0,20.47,20.47,20.42,20.44,19694.0
2015-09-04 10:45:00,20.44,20.44,20.4,20.42,13702.0,20.44,20.44,20.4,20.42,13702.0
2015-09-04 10:50:00,20.41,20.44,20.4,20.43,20022.0,20.41,20.44,20.4,20.43,20022.0
2015-09-04 10:55:00,20.42,20.42,20.4,20.42,10772.0,20.42,20.42,20.4,20.42,10772.0
2015-09-04 11:00:00,20.42,20.45,20.41,20.42,23469.0,20.42,20.45,20.41,20.42,23469.0
2015-09-04 11:05:00,20.41,20.44,20.4,20.41,18386.0,20.41,20.44,20.4,20.41,18386.0
2015-09-04 11:10:00,20.41,20.44,20.41,20.44,11911.0,20.41,20.44,20.41,20.44,11911.0
2015-09-04 11:15:00,20.44,20.46,20.43,20.46,9726.0,20.44,20.46,20.43,20.46,9726.0
2015-09-04 11:20:00,20.46,20.47,20.44,20.47,21547.0,20.46,20.47,20.44,20.47,21547.0
2015-09-04 11:25:00,20.46,20.49,20.46,20.49,20926.0,20.46,20.49,20.46,20.49,20926.0
2015-09-04 11:30:00,20.49,20.49,20.44,20.45,22689.0,20.49,20.49,20.44,20.45,22689.0
2015-09-04 11:35:00,20.45,20.45,20.42,20.42,16308.0,20.45,20.45,20.42,20.42,16308.0
2015-09-04 11:40:00,20.42,20.44,20.41,20.44,6135.0,20.42,20.44,20.41,20.44,6135.0
2015-09-04 11:45:00,20.45,20.47,20.43,20.45,25313.0,20.45,20.47,20.43,20.45,25313.0
2015-09-04 11:50:00,20.45,20.48,20.45,20.46,31807.0,20.45,20.48,20.45,20.46,31807.0
2015-09-04 11:55:00,20.46,20.48,20.45,20.47,26960.0,20.46,20.48,20.45,20.47,26960.0
2015-09-04 12:00:00,20.46,20.46,20.44,20.45,14331.0,20.46,20.46,20.44,20.45,14331.0
2015-09-04 12:05:00,20.45,20.47,20.43,20.44,58707.0,20.45,20.47,20.43,20.44,58707.0
2015-09-04 12:10:00,20.44,20.44,20.39,20.39,33015.0,20.44,20.44,20.39,20.39,33015.0
2015-09-04 12:15:00,20.4,20.41,20.38,20.38,11427.0,20.4,20.41,20.38,20.38,11427.0
2015-09-04 12:20:00,20.38,20.38,20.36,20.36,14665.0,20.38,20.38,20.36,20.36,14665.0
2015-09-04 12:25:00,20.36,20.36,20.35,20.35,2300.0,20.36,20.36,20.35,20.35,2300.0
2015-09-04 12:30:00,20.36,20.36,20.33,20.36,19492.0,20.36,20.36,20.33,20.36,19492.0
2015-09-04 12:35:00,20.35,20.37,20.35,20.35,10604.0,20.35,20.37,20.35,20.35,10604.0
2015-09-04 12:40:00,20.35,20.35,20.32,20.32,16289.0,20.35,20.35,20.32,20.32,16289.0
2015-09-04 12:45:00,20.32,20.33,20.3,20.32,21012.0,20.32,20.33,20.3,20.32,21012.0
2015-09-04 12:50:00,20.31,20.32,20.29,20.29,8000.0,20.31,20.32,20.29,20.29,8000.0
2015-09-04 12:55:00,20.29,20.29,20.28,20.28,10787.0,20.29,20.29,20.28,20.28,10787.0
2015-09-04 13:00:00,20.29,20.29,20.25,20.28,11306.0,20.29,20.29,20.25,20.28,11306.0
2015-09-04 13:05:00,20.27,20.28,20.27,20.28,7765.0,20.27,20.28,20.27,20.28,7765.0
2015-09-04 13:10:00,20.28,20.29,20.27,20.27,16921.0,20.28,20.29,20.27,20.27,16921.0
2015-09-04 13:15:00,20.27,20.28,20.26,20.27,7043.0,20.27,20.28,20.26,20.27,7043.0
2015-09-04 13:20:00,20.27,20.28,20.23,20.24,23605.0,20.27,20.28,20.23,20.24,23605.0
2015-09-04 13:25:00,20.24,20.25,20.23,20.25,12973.0,20.24,20.25,20.23,20.25,12973.0
2015-09-04 13:30:00,20.25,20.26,20.24,20.26,35588.0,20.25,20.26,20.24,20.26,35588.0
2015-09-04 13:35:00,20.26,20.26,20.24,20.26,7498.0,20.26,20.26,20.24,20.26,7498.0
2015-09-04 13:40:00,20.25,20.26,20.22,20.23,12880.0,20.25,20.26,20.22,20.23,12880.0
2015-09-04 13:45:00,20.22,20.24,20.22,20.23,8075.0,20.22,20.24,20.22,20.23,8075.0
2015-09-04 13:50:00,20.24,20.25,20.23,20.24,19366.0,20.24,20.25,20.23,20.24,19366.0
2015-09-04 13:55:00,20.24,20.24,20.23,20.24,11017.0,20.24,20.24,20.23,20.24,11017.0
2015-09-04 14:00:00,20.24,20.24,20.19,20.21,10900.0,20.24,20.24,20.19,20.21,10900.0
2015-09-04 14:05:00,20.21,20.22,20.2,20.2,12906.0,20.21,20.22,20.2,20.2,12906.0
2015-09-04 14:10:00,20.21,20.24,20.21,20.23,15528.0,20.21,20.24,20.21,20.23,15528.0
2015-09-04 14:15:00,20.23,20.24,20.19,20.2,18255.0,20.23,20.24,20.19,20.2,18255.0
2015-09-04 14:20:00,20.2,20.22,20.17,20.18,21438.0,20.2,20.22,20.17,20.18,21438.0
2015-09-04 14:25:00,20.18,20.2,20.18,20.2,3246.0,20.18,20.2,20.18,20.2,3246.0
2015-09-04 14:30:00,20.2,20.2,20.19,20.2,3862.0,20.2,20.2,20.19,20.2,3862.0
2015-09-04 14:35:00,20.2,20.2,20.18,20.2,39381.0,20.2,20.2,20.18,20.2,39381.0
2015-09-04 14:40:00,20.19,20.22,20.19,20.21,11358.0,20.19,20.22,20.19,20.21,11358.0
2015-09-04 14:45:00,20.22,20.25,20.21,20.25,13750.0,20.22,20.25,20.21,20.25,13750.0
2015-09-04 14:50:00,20.25,20.25,20.23,20.23,22672.0,20.25,20.25,20.23,20.23,22672.0
2015-09-04 14:55:00,20.23,20.25,20.21,20.25,13924.0,20.23,20.25,20.21,20.25,13924.0
2015-09-04 15:00:00,20.25,20.27,20.24,20.26,14501.0,20.25,20.27,20.24,20.26,14501.0
2015-09-04 15:05:00,20.26,20.28,20.25,20.26,15300.0,20.26,20.28,20.25,20.26,15300.0
2015-09-04 15:10:00,20.27,20.27,20.24,20.25,44629.0,20.27,20.27,20.24,20.25,44629.0
2015-09-04 15:15:00,20.25,20.26,20.24,20.26,13979.0,20.25,20.26,20.24,20.26,13979.0
2015-09-04 15:20:00,20.26,20.26,20.25,20.26,13927.0,20.26,20.26,20.25,20.26,13927.0
2015-09-04 15:25:00,20.26,20.28,20.25,20.28,17371.0,20.26,20.28,20.25,20.28,17371.0
2015-09-04 15:30:00,20.28,20.34,20.27,20.33,63334.0,20.28,20.34,20.27,20.33,63334.0
2015-09-04 15:35:00,20.32,20.35,20.32,20.32,29708.0,20.32,20.35,20.32,20.32,29708.0
2015-09-04 15:40:00,20.32,20.33,20.31,20.32,31484.0,20.32,20.33,20.31,20.32,31484.0
2015-09-04 15:45:00,20.33,20.37,20.32,20.36,50526.0,20.33,20.37,20.32,20.36,50526.0
2015-09-04 15:50:00,20.36,20.36,20.31,20.33,78697.0,20.36,20.36,20.31,20.33,78697.0
2015-09-04 15:55:00,20.33,20.35,20.28,20.28,90059.0,20.33,20.35,20.28,20.28,90059.0
2015-09-08 09:30:00,20.66,20.7,20.61,20.68,33292.0,20.66,20.7,20.61,20.68,33292.0
2015-09-08 09:35:00,20.68,20.69,20.62,20.66,34072.0,20.68,20.69,20.62,20.66,34072.0
2015-09-08 09:40:00,20.66,20.74,20.66,20.74,27800.0,20.66,20.74,20.66,20.74,27800.0
2015-09-08 09:45:00,20.74,20.76,20.73,20.76,23317.0,20.74,20.76,20.73,20.76,23317.0
2015-09-08 09:50:00,20.77,20.79,20.76,20.77,28831.0,20.77,20.79,20.76,20.77,28831.0
2015-09-08 09:55:00,20.77,20.77,20.72,20.74,21467.0,20.77,20.77,20.72,20.74,21467.0
2015-09-08 10:00:00,20.74,20.74,20.67,20.68,25566.0,20.74,20.74,20.67,20.68,25566.0
2015-09-08 10:05:00,20.68,20.71,20.65,20.65,32104.0,20.68,20.71,20.65,20.65,32104.0
2015-09-08 10:10:00,20.65,20.67,20.64,20.64,15180.0,20.65,20.67,20.64,20.64,15180.0
2015-09-08 10:15:00,20.66,20.66,20.64,20.65,16293.0,20.66,20.66,20.64,20.65,16293.0
2015-09-08 10:20:00,20.66,20.66,20.63,20.64,16716.0,20.66,20.66,20.63,20.64,16716.0
2015-09-08 10:25:00,20.64,20.65,20.62,20.65,24231.0,20.64,20.65,20.62,20.65,24231.0
2015-09-08 10:30:00,20.65,20.67,20.62,20.62,25165.0,20.65,20.67,20.62,20.62,25165.0
2015-09-08 10:35:00,20.62,20.62,20.59,20.6,17821.0,20.62,20.62,20.59,20.6,17821.0
2015-09-08 10:40:00,20.59,20.61,20.54,20.55,33111.0,20.59,20.61,20.54,20.55,33111.0
2015-09-08 10:45:00,20.54,20.58,20.54,20.58,10600.0,20.54,20.58,20.54,20.58,10600.0
2015-09-08 10:50:00,20.58,20.59,20.57,20.57,12129.0,20.58,20.59,20.57,20.57,12129.0
2015-09-08 10:55:00,20.57,20.62,20.57,20.61,19604.0,20.57,20.62,20.57,20.61,19604.0
2015-09-08 11:00:00,20.61,20.61,20.58,20.59,46216.0,20.61,20.61,20.58,20.59,46216.0
2015-09-08 11:05:00,20.6,20.61,20.56,20.58,24000.0,20.6,20.61,20.56,20.58,24000.0
2015-09-08 11:10:00,20.59,20.61,20.58,20.6,32856.0,20.59,20.61,20.58,20.6,32856.0
2015-09-08 11:15:00,20.6,20.62,20.59,20.61,10891.0,20.6,20.62,20.59,20.61,10891.0
2015-09-08 11:20:00,20.61,20.63,20.59,20.63,14875.0,20.61,20.63,20.59,20.63,14875.0
2015-09-08 11:25:00,20.62,20.63,20.59,20.61,29635.0,20.62,20.63,20.59,20.61,29635.0
2015-09-08 11:30:00,20.61,20.64,20.61,20.64,18927.0,20.61,20.64,20.61,20.64,18927.0
2015-09-08 11:35:00,20.64,20.65,20.63,20.63,25096.0,20.64,20.65,20.63,20.63,25096.0
2015-09-08 11:40:00,20.63,20.66,20.63,20.65,10848.0,20.63,20.66,20.63,20.65,10848.0
2015-09-08 11:45:00,20.66,20.67,20.65,20.66,16864.0,20.66,20.67,20.65,20.66,16864.0
2015-09-08 11:50:00,20.66,20.67,20.64,20.64,31166.0,20.66,20.67,20.64,20.64,31166.0
2015-09-08 11:55:00,20.64,20.65,20.63,20.64,7000.0,20.64,20.65,20.63,20.64,7000.0
2015-09-08 12:00:00,20.64,20.65,20.62,20.65,11220.0,20.64,20.65,20.62,20.65,11220.0
2015-09-08 12:05:00,20.65,20.66,20.64,20.66,10047.0,20.65,20.66,20.64,20.66,10047.0
2015-09-08 12:10:00,20.66,20.67,20.65,20.67,13888.0,20.66,20.67,20.65,20.67,13888.0
2015-09-08 12:15:00,20.68,20.71,20.67,20.7,17240.0,20.68,20.71,20.67,20.7,17240.0
2015-09-08 12:20:00,20.69,20.72,20.69,20.72,8800.0,20.69,20.72,20.69,20.72,8800.0
2015-09-08 12:25:00,20.72,20.77,20.72,20.76,13588.0,20.72,20.77,20.72,20.76,13588.0
2015-09-08 12:30:00,20.76,20.77,20.76,20.76,4595.0,20.76,20.77,20.76,20.76,4595.0
2015-09-08 12:35:00,20.77,20.78,20.71,20.73,52246.0,20.77,20.78,20.71,20.73,52246.0
2015-09-08 12:40:00,20.73,20.76,20.72,20.75,27884.0,20.73,20.76,20.72,20.75,27884.0
2015-09-08 12:45:00,20.75,20.76,20.74,20.76,5866.0,20.75,20.76,20.74,20.76,5866.0
2015-09-08 12:50:00,20.76,20.76,20.73,20.74,11200.0,20.76,20.76,20.73,20.74,11200.0
2015-09-08 12:55:00,20.74,20.74,20.72,20.73,10020.0,20.74,20.74,20.72,20.73,10020.0
2015-09-08 13:00:00,20.73,20.74,20.7,20.72,20249.0,20.73,20.74,20.7,20.72,20249.0
2015-09-08 13:05:00,20.72,20.73,20.7,20.72,11400.0,20.72,20.73,20.7,20.72,11400.0
2015-09-08 13:10:00,20.73,20.73,20.7,20.7,9633.0,20.73,20.73,20.7,20.7,9633.0
2015-09-08 13:15:00,20.7,20.73,20.7,20.7,9200.0,20.7,20.73,20.7,20.7,9200.0
2015-09-08 13:20:00,20.7,20.71,20.69,20.7,13983.0,20.7,20.71,20.69,20.7,13983.0
2015-09-08 13:25:00,20.69,20.7,20.67,20.7,11942.0,20.69,20.7,20.67,20.7,11942.0
2015-09-08 13:30:00,20.69,20.71,20.68,20.69,13674.0,20.69,20.71,20.68,20.69,13674.0
2015-09-08 13:35:00,20.69,20.73,20.69,20.72,13585.0,20.69,20.73,20.69,20.72,13585.0
2015-09-08 13:40:00,20.73,20.75,20.71,20.73,11478.0,20.73,20.75,20.71,20.73,11478.0
2015-09-08 13:45:00,20.73,20.76,20.72,20.76,23290.0,20.73,20.76,20.72,20.76,23290.0
2015-09-08 13:50:00,20.76,20.77,20.75,20.77,3922.0,20.76,20.77,20.75,20.77,3922.0
2015-09-08 13:55:00,20.78,20.78,20.75,20.78,14500.0,20.78,20.78,20.75,20.78,14500.0
2015-09-08 14:00:00,20.79,20.79,20.78,20.78,5651.0,20.79,20.79,20.78,20.78,5651.0
2015-09-08 14:05:00,20.79,20.8,20.78,20.8,10608.0,20.79,20.8,20.78,20.8,10608.0
2015-09-08 14:10:00,20.79,20.8,20.77,20.78,9090.0,20.79,20.8,20.77,20.78,9090.0
2015-09-08 14:15:00,20.77,20.82,20.77,20.82,30832.0,20.77,20.82,20.77,20.82,30832.0
2015-09-08 14:20:00,20.81,20.83,20.8,20.82,11460.0,20.81,20.83,20.8,20.82,11460.0
2015-09-08 14:25:00,20.83,20.84,20.81,20.81,14827.0,20.83,20.84,20.81,20.81,14827.0
2015-09-08 14:30:00,20.81,20.83,20.81,20.82,14791.0,20.81,20.83,20.81,20.82,14791.0
2015-09-08 14:35:00,20.82,20.86,20.82,20.84,22338.0,20.82,20.86,20.82,20.84,22338.0
2015-09-08 14:40:00,20.84,20.88,20.84,20.87,14750.0,20.84,20.88,20.84,20.87,14750.0
2015-09-08 14:45:00,20.88,20.91,20.88,20.89,32905.0,20.88,20.91,20.88,20.89,32905.0
2015-09-08 14:50:00,20.89,20.91,20.89,20.91,9300.0,20.89,20.91,20.89,20.91,9300.0
2015-09-08 14:55:00,20.9,20.91,20.86,20.86,13828.0,20.9,20.91,20.86,20.86,13828.0
2015-09-08 15:00:00,20.86,20.89,20.86,20.88,12900.0,20.86,20.89,20.86,20.88,12900.0
2015-09-08 15:05:00,20.89,20.89,20.86,20.86,18858.0,20.89,20.89,20.86,20.86,18858.0
2015-09-08 15:10:00,20.86,20.87,20.85,20.85,15185.0,20.86,20.87,20.85,20.85,15185.0
2015-09-08 15:15:00,20.85,20.87,20.83,20.86,39097.0,20.85,20.87,20.83,20.86,39097.0
2015-09-08 15:20:00,20.87,20.9,20.85,20.89,58783.0,20.87,20.9,20.85,20.89,58783.0
2015-09-08 15:25:00,20.89,20.91,20.88,20.91,18313.0,20.89,20.91,20.88,20.91,18313.0
2015-09-08 15:30:00,20.9,20.91,20.87,20.87,35480.0,20.9,20.91,20.87,20.87,35480.0
2015-09-08 15:35:00,20.87,20.92,20.87,20.92,65468.0,20.87,20.92,20.87,20.92,65468.0
2015-09-08 15:40:00,20.91,20.92,20.87,20.87,36692.0,20.91,20.92,20.87,20.87,36692.0
2015-09-08 15:45:00,20.87,20.89,20.86,20.87,71031.0,20.87,20.89,20.86,20.87,71031.0
2015-09-08 15:50:00,20.88,20.88,20.82,20.86,215494.0,20.88,20.88,20.82,20.86,215494.0
2015-09-08 15:55:00,20.86,20.88,20.85,20.86,235844.0,20.86,20.88,20.85,20.86,235844.0
2015-09-09 09:30:00,21.0,21.0,20.89,20.99,34669.0,21.0,21.0,20.89,20.99,34669.0
2015-09-09 09:35:00,20.99,21.08,20.98,21.06,42733.0,20.99,21.08,20.98,21.06,42733.0
2015-09-09 09:40:00,21.06,21.06,20.97,20.97,30716.0,21.06,21.06,20.97,20.97,30716.0
2015-09-09 09:45:00,20.97,20.98,20.92,20.93,22651.0,20.97,20.98,20.92,20.93,22651.0
2015-09-09 09:50:00,20.93,20.94,20.9,20.91,38451.0,20.93,20.94,20.9,20.91,38451.0
2015-09-09 09:55:00,20.92,20.93,20.89,20.92,12790.0,20.92,20.93,20.89,20.92,12790.0
2015-09-09 10:00:00,20.92,20.94,20.87,20.88,25049.0,20.92,20.94,20.87,20.88,25049.0
2015-09-09 10:05:00,20.87,20.9,20.86,20.88,14532.0,20.87,20.9,20.86,20.88,14532.0
2015-09-09 10:10:00,20.89,20.92,20.87,20.92,16450.0,20.89,20.92,20.87,20.92,16450.0
2015-09-09 10:15:00,20.92,20.94,20.88,20.89,27870.0,20.92,20.94,20.88,20.89,27870.0
2015-09-09 10:20:00,20.88,20.89,20.86,20.86,25769.0,20.88,20.89,20.86,20.86,25769.0
2015-09-09 10:25:00,20.86,20.87,20.84,20.85,17440.0,20.86,20.87,20.84,20.85,17440.0
2015-09-09 10:30:00,20.84,20.86,20.81,20.82,26071.0,20.84,20.86,20.81,20.82,26071.0
2015-09-09 10:35:00,20.81,20.82,20.75,20.78,35978.0,20.81,20.82,20.75,20.78,35978.0
2015-09-09 10:40:00,20.78,20.78,20.73,20.77,17918.0,20.78,20.78,20.73,20.77,17918.0
2015-09-09 10:45:00,20.76,20.8,20.76,20.8,8216.0,20.76,20.8,20.76,20.8,8216.0
2015-09-09 10:50:00,20.79,20.8,20.72,20.72,38379.0,20.79,20.8,20.72,20.72,38379.0
2015-09-09 10:55:00,20.72,20.77,20.72,20.77,14800.0,20.72,20.77,20.72,20.77,14800.0
2015-09-09 11:00:00,20.77,20.78,20.74,20.77,13829.0,20.77,20.78,20.74,20.77,13829.0
2015-09-09 11:05:00,20.78,20.8,20.77,20.8,9269.0,20.78,20.8,20.77,20.8,9269.0
2015-09-09 11:10:00,20.8,20.84,20.8,20.84,8548.0,20.8,20.84,20.8,20.84,8548.0
2015-09-09 11:15:00,20.85,20.86,20.82,20.82,30019.0,20.85,20.86,20.82,20.82,30019.0
2015-09-09 11:20:00,20.82,20.82,20.79,20.82,13116.0,20.82,20.82,20.79,20.82,13116.0
2015-09-09 11:25:00,20.82,20.83,20.8,20.82,18250.0,20.82,20.83,20.8,20.82,18250.0
2015-09-09 11:30:00,20.83,20.87,20.82,20.83,22300.0,20.83,20.87,20.82,20.83,22300.0
2015-09-09 11:35:00,20.83,20.86,20.82,20.86,13900.0,20.83,20.86,20.82,20.86,13900.0
2015-09-09 11:40:00,20.84,20.84,20.8,20.8,17703.0,20.84,20.84,20.8,20.8,17703.0
2015-09-09 11:45:00,20.8,20.85,20.79,20.81,53172.0,20.8,20.85,20.79,20.81,53172.0
2015-09-09 11:50:00,20.81,20.84,20.81,20.84,10806.0,20.81,20.84,20.81,20.84,10806.0
2015-09-09 11:55:00,20.84,20.86,20.83,20.86,5194.0,20.84,20.86,20.83,20.86,5194.0
2015-09-09 12:00:00,20.86,20.89,20.85,20.89,15273.0,20.86,20.89,20.85,20.89,15273.0
2015-09-09 12:05:00,20.88,20.91,20.87,20.91,10700.0,20.88,20.91,20.87,20.91,10700.0
2015-09-09 12:10:00,20.9,20.93,20.9,20.93,10887.0,20.9,20.93,20.9,20.93,10887.0
2015-09-09 12:15:00,20.92,20.94,20.92,20.94,14169.0,20.92,20.94,20.92,20.94,14169.0
2015-09-09 12:20:00,20.94,20.97,20.94,20.96,12473.0,20.94,20.97,20.94,20.96,12473.0
2015-09-09 12:25:00,20.96,20.97,20.93,20.96,14996.0,20.96,20.97,20.93,20.96,14996.0
2015-09-09 12:30:00,20.97,20.98,20.96,20.96,10882.0,20.97,20.98,20.96,20.96,10882.0
2015-09-09 12:35:00,20.96,20.97,20.93,20.94,13220.0,20.96,20.97,20.93,20.94,13220.0
2015-09-09 12:40:00,20.94,20.95,20.93,20.94,12901.0,20.94,20.95,20.93,20.94,12901.0
2015-09-09 12:45:00,20.94,20.96,20.92,20.93,23914.0,20.94,20.96,20.92,20.93,23914.0
2015-09-09 12:50:00,20.93,20.93,20.89,20.89,11643.0,20.93,20.93,20.89,20.89,11643.0
2015-09-09 12:55:00,20.89,20.89,20.87,20.89,7700.0,20.89,20.89,20.87,20.89,7700.0
2015-09-09 13:00:00,20.89,20.91,20.87,20.91,18133.0,20.89,20.91,20.87,20.91,18133.0
2015-09-09 13:05:00,20.91,20.91,20.89,20.89,8806.0,20.91,20.91,20.89,20.89,8806.0
2015-09-09 13:10:00,20.9,20.92,20.89,20.91,19948.0,20.9,20.92,20.89,20.91,19948.0
2015-09-09 13:15:00,20.91,20.93,20.91,20.91,13420.0,20.91,20.93,20.91,20.91,13420.0
2015-09-09 13:20:00,20.91,20.91,20.86,20.86,19544.0,20.91,20.91,20.86,20.86,19544.0
2015-09-09 13:25:00,20.86,20.86,20.82,20.83,22421.0,20.86,20.86,20.82,20.83,22421.0
2015-09-09 13:30:00,20.84,20.84,20.78,20.79,17501.0,20.84,20.84,20.78,20.79,17501.0
2015-09-09 13:35:00,20.79,20.8,20.78,20.79,15349.0,20.79,20.8,20.78,20.79,15349.0
2015-09-09 13:40:00,20.78,20.81,20.77,20.78,20568.0,20.78,20.81,20.77,20.78,20568.0
2015-09-09 13:45:00,20.77,20.79,20.77,20.78,15138.0,20.77,20.79,20.77,20.78,15138.0
2015-09-09 13:50:00,20.77,20.78,20.75,20.75,21086.0,20.77,20.78,20.75,20.75,21086.0
2015-09-09 13:55:00,20.76,20.77,20.72,20.73,30988.0,20.76,20.77,20.72,20.73,30988.0
2015-09-09 14:00:00,20.73,20.75,20.71,20.75,11991.0,20.73,20.75,20.71,20.75,11991.0
2015-09-09 14:05:00,20.74,20.78,20.73,20.77,24365.0,20.74,20.78,20.73,20.77,24365.0
2015-09-09 14:10:00,20.77,20.8,20.77,20.79,11583.0,20.77,20.8,20.77,20.79,11583.0
2015-09-09 14:15:00,20.79,20.8,20.75,20.8,21239.0,20.79,20.8,20.75,20.8,21239.0
2015-09-09 14:20:00,20.78,20.79,20.74,20.76,19506.0,20.78,20.79,20.74,20.76,19506.0
2015-09-09 14:25:00,20.76,20.79,20.75,20.78,18230.0,20.76,20.79,20.75,20.78,18230.0
2015-09-09 14:30:00,20.78,20.78,20.75,20.77,14399.0,20.78,20.78,20.75,20.77,14399.0
2015-09-09 14:35:00,20.77,20.79,20.76,20.78,22360.0,20.77,20.79,20.76,20.78,22360.0
2015-09-09 14:40:00,20.78,20.79,20.7,20.71,30366.0,20.78,20.79,20.7,20.71,30366.0
2015-09-09 14:45:00,20.71,20.73,20.71,20.72,10202.0,20.71,20.73,20.71,20.72,10202.0
2015-09-09 14:50:00,20.73,20.77,20.72,20.76,22703.0,20.73,20.77,20.72,20.76,22703.0
2015-09-09 14:55:00,20.76,20.77,20.74,20.75,15499.0,20.76,20.77,20.74,20.75,15499.0
2015-09-09 15:00:00,20.74,20.76,20.7,20.76,19700.0,20.74,20.76,20.7,20.76,19700.0
2015-09-09 15:05:00,20.75,20.78,20.75,20.77,12708.0,20.75,20.78,20.75,20.77,12708.0
2015-09-09 15:10:00,20.76,20.77,20.72,20.76,26340.0,20.76,20.77,20.72,20.76,26340.0
2015-09-09 15:15:00,20.76,20.79,20.74,20.78,32770.0,20.76,20.79,20.74,20.78,32770.0
2015-09-09 15:20:00,20.77,20.8,20.76,20.78,19944.0,20.77,20.8,20.76,20.78,19944.0
2015-09-09 15:25:00,20.78,20.79,20.73,20.74,30006.0,20.78,20.79,20.73,20.74,30006.0
2015-09-09 15:30:00,20.75,20.75,20.68,20.69,26713.0,20.75,20.75,20.68,20.69,26713.0
2015-09-09 15:35:00,20.7,20.71,20.68,20.68,37367.0,20.7,20.71,20.68,20.68,37367.0
2015-09-09 15:40:00,20.67,20.67,20.64,20.64,37823.0,20.67,20.67,20.64,20.64,37823.0
2015-09-09 15:45:00,20.64,20.66,20.6,20.62,56725.0,20.64,20.66,20.6,20.62,56725.0
2015-09-09 15:50:00,20.61,20.63,20.59,20.61,51538.0,20.61,20.63,20.59,20.61,51538.0
2015-09-09 15:55:00,20.6,20.63,20.59,20.62,107901.0,20.6,20.63,20.59,20.62,107901.0
2015-09-10 09:30:00,20.6,20.66,20.55,20.61,24650.0,20.6,20.66,20.55,20.61,24650.0
2015-09-10 09:35:00,20.62,20.72,20.6,20.72,17498.0,20.62,20.72,20.6,20.72,17498.0
2015-09-10 09:40:00,20.72,20.78,20.7,20.74,24795.0,20.72,20.78,20.7,20.74,24795.0
2015-09-10 09:45:00,20.74,20.81,20.73,20.8,23950.0,20.74,20.81,20.73,20.8,23950.0
2015-09-10 09:50:00,20.81,20.84,20.75,20.76,16389.0,20.81,20.84,20.75,20.76,16389.0
2015-09-10 09:55:00,20.77,20.78,20.7,20.7,18000.0,20.77,20.78,20.7,20.7,18000.0
2015-09-10 10:00:00,20.7,20.72,20.61,20.63,13755.0,20.7,20.72,20.61,20.63,13755.0
2015-09-10 10:05:00,20.65,20.65,20.6,20.62,12500.0,20.65,20.65,20.6,20.62,12500.0
2015-09-10 10:10:00,20.62,20.64,20.6,20.62,23652.0,20.62,20.64,20.6,20.62,23652.0
2015-09-10 10:15:00,20.62,20.7,20.61,20.7,28478.0,20.62,20.7,20.61,20.7,28478.0
2015-09-10 10:20:00,20.71,20.75,20.7,20.74,15526.0,20.71,20.75,20.7,20.74,15526.0
2015-09-10 10:25:00,20.74,20.75,20.7,20.73,17300.0,20.74,20.75,20.7,20.73,17300.0
2015-09-10 10:30:00,20.74,20.81,20.74,20.81,35424.0,20.74,20.81,20.74,20.81,35424.0
2015-09-10 10:35:00,20.8,20.85,20.8,20.82,27733.0,20.8,20.85,20.8,20.82,27733.0
2015-09-10 10:40:00,20.82,20.87,20.82,20.85,59447.0,20.82,20.87,20.82,20.85,59447.0
2015-09-10 10:45:00,20.85,20.9,20.85,20.89,49229.0,20.85,20.9,20.85,20.89,49229.0
2015-09-10 10:50:00,20.9,20.93,20.86,20.87,71525.0,20.9,20.93,20.86,20.87,71525.0
2015-09-10 10:55:00,20.87,20.91,20.87,20.87,25255.0,20.87,20.91,20.87,20.87,25255.0
2015-09-10 11:00:00,20.88,20.88,20.83,20.84,25763.0,20.88,20.88,20.83,20.84,25763.0
2015-09-10 11:05:00,20.84,20.85,20.77,20.77,26925.0,20.84,20.85,20.77,20.77,26925.0
2015-09-10 11:10:00,20.77,20.78,20.73,20.75,33068.0,20.77,20.78,20.73,20.75,33068.0
2015-09-10 11:15:00,20.75,20.83,20.74,20.8,70439.0,20.75,20.83,20.74,20.8,70439.0
2015-09-10 11:20:00,20.79,20.8,20.76,20.8,12889.0,20.79,20.8,20.76,20.8,12889.0
2015-09-10 11:25:00,20.79,20.83,20.78,20.83,22380.0,20.79,20.83,20.78,20.83,22380.0
2015-09-10 11:30:00,20.83,20.84,20.82,20.83,17531.0,20.83,20.84,20.82,20.83,17531.0
2015-09-10 11:35:00,20.82,20.86,20.81,20.86,17448.0,20.82,20.86,20.81,20.86,17448.0
2015-09-10 11:40:00,20.86,20.87,20.83,20.85,16585.0,20.86,20.87,20.83,20.85,16585.0
2015-09-10 11:45:00,20.85,20.85,20.82,20.82,9782.0,20.85,20.85,20.82,20.82,9782.0
2015-09-10 11:50:00,20.82,20.84,20.8,20.83,15239.0,20.82,20.84,20.8,20.83,15239.0
2015-09-10 11:55:00,20.84,20.85,20.82,20.83,13324.0,20.84,20.85,20.82,20.83,13324.0
2015-09-10 12:00:00,20.84,20.85,20.82,20.85,9627.0,20.84,20.85,20.82,20.85,9627.0
2015-09-10 12:05:00,20.86,20.89,20.83,20.89,12175.0,20.86,20.89,20.83,20.89,12175.0
2015-09-10 12:10:00,20.88,20.89,20.86,20.87,15746.0,20.88,20.89,20.86,20.87,15746.0
2015-09-10 12:15:00,20.87,20.88,20.86,20.86,12300.0,20.87,20.88,20.86,20.86,12300.0
2015-09-10 12:20:00,20.86,20.87,20.85,20.85,8534.0,20.86,20.87,20.85,20.85,8534.0
2015-09-10 12:25:00,20.85,20.88,20.84,20.86,15328.0,20.85,20.88,20.84,20.86,15328.0
2015-09-10 12:30:00,20.85,20.87,20.84,20.86,19765.0,20.85,20.87,20.84,20.86,19765.0
2015-09-10 12:35:00,20.86,20.9,20.86,20.88,19937.0,20.86,20.9,20.86,20.88,19937.0
2015-09-10 12:40:00,20.89,20.9,20.87,20.87,15494.0,20.89,20.9,20.87,20.87,15494.0
2015-09-10 12:45:00,20.88,20.92,20.87,20.92,14195.0,20.88,20.92,20.87,20.92,14195.0
2015-09-10 12:50:00,20.91,20.92,20.9,20.91,11530.0,20.91,20.92,20.9,20.91,11530.0
2015-09-10 12:55:00,20.9,20.91,20.85,20.87,25298.0,20.9,20.91,20.85,20.87,25298.0
2015-09-10 13:00:00,20.86,20.87,20.84,20.86,11892.0,20.86,20.87,20.84,20.86,11892.0
2015-09-10 13:05:00,20.87,20.89,20.86,20.88,11080.0,20.87,20.89,20.86,20.88,11080.0
2015-09-10 13:10:00,20.88,20.9,20.87,20.87,13363.0,20.88,20.9,20.87,20.87,13363.0
2015-09-10 13:15:00,20.88,20.89,20.87,20.88,6300.0,20.88,20.89,20.87,20.88,6300.0
2015-09-10 13:20:00,20.88,20.92,20.86,20.91,23369.0,20.88,20.92,20.86,20.91,23369.0
2015-09-10 13:25:00,20.92,20.95,20.9,20.94,15424.0,20.92,20.95,20.9,20.94,15424.0
2015-09-10 13:30:00,20.94,20.97,20.94,20.96,15700.0,20.94,20.97,20.94,20.96,15700.0
2015-09-10 13:35:00,20.96,21.0,20.96,21.0,28656.0,20.96,21.0,20.96,21.0,28656.0
2015-09-10 13:40:00,20.99,21.0,20.95,20.96,14554.0,20.99,21.0,20.95,20.96,14554.0
2015-09-10 13:45:00,20.96,20.96,20.92,20.96,15867.0,20.96,20.96,20.92,20.96,15867.0
2015-09-10 13:50:00,20.96,20.97,20.92,20.92,13294.0,20.96,20.97,20.92,20.92,13294.0
2015-09-10 13:55:00,20.91,20.93,20.9,20.93,9800.0,20.91,20.93,20.9,20.93,9800.0
2015-09-10 14:00:00,20.93,20.94,20.9,20.92,17605.0,20.93,20.94,20.9,20.92,17605.0
2015-09-10 14:05:00,20.92,20.93,20.89,20.89,7698.0,20.92,20.93,20.89,20.89,7698.0
2015-09-10 14:10:00,20.89,20.89,20.86,20.87,15723.0,20.89,20.89,20.86,20.87,15723.0
2015-09-10 14:15:00,20.87,20.87,20.82,20.85,21138.0,20.87,20.87,20.82,20.85,21138.0
2015-09-10 14:20:00,20.84,20.85,20.81,20.84,15900.0,20.84,20.85,20.81,20.84,15900.0
2015-09-10 14:25:00,20.84,20.84,20.81,20.82,13912.0,20.84,20.84,20.81,20.82,13912.0
2015-09-10 14:30:00,20.82,20.85,20.81,20.83,18978.0,20.82,20.85,20.81,20.83,18978.0
2015-09-10 14:35:00,20.83,20.84,20.82,20.82,15003.0,20.83,20.84,20.82,20.82,15003.0
2015-09-10 14:40:00,20.82,20.84,20.81,20.81,15560.0,20.82,20.84,20.81,20.81,15560.0
2015-09-10 14:45:00,20.81,20.82,20.79,20.79,18515.0,20.81,20.82,20.79,20.79,18515.0
2015-09-10 14:50:00,20.79,20.81,20.75,20.76,27840.0,20.79,20.81,20.75,20.76,27840.0
2015-09-10 14:55:00,20.75,20.75,20.71,20.71,13372.0,20.75,20.75,20.71,20.71,13372.0
2015-09-10 15:00:00,20.71,20.73,20.67,20.7,26796.0,20.71,20.73,20.67,20.7,26796.0
2015-09-10 15:05:00,20.69,20.7,20.68,20.69,30008.0,20.69,20.7,20.68,20.69,30008.0
2015-09-10 15:10:00,20.69,20.72,20.69,20.72,56584.0,20.69,20.72,20.69,20.72,56584.0
2015-09-10 15:15:00,20.71,20.76,20.71,20.75,26549.0,20.71,20.76,20.71,20.75,26549.0
2015-09-10 15:20:00,20.75,20.78,20.73,20.73,28972.0,20.75,20.78,20.73,20.73,28972.0
2015-09-10 15:25:00,20.73,20.74,20.71,20.72,19489.0,20.73,20.74,20.71,20.72,19489.0
2015-09-10 15:30:00,20.72,20.73,20.68,20.71,31281.0,20.72,20.73,20.68,20.71,31281.0
2015-09-10 15:35:00,20.72,20.75,20.72,20.75,28559.0,20.72,20.75,20.72,20.75,28559.0
2015-09-10 15:40:00,20.74,20.74,20.69,20.72,50770.0,20.74,20.74,20.69,20.72,50770.0
2015-09-10 15:45:00,20.72,20.72,20.7,20.71,28823.0,20.72,20.72,20.7,20.71,28823.0
2015-09-10 15:50:00,20.72,20.74,20.71,20.73,38664.0,20.72,20.74,20.71,20.73,38664.0
2015-09-10 15:55:00,20.73,20.77,20.73,20.77,96910.0,20.73,20.77,20.73,20.77,96910.0
2015-09-11 09:30:00,20.73,20.79,20.52,20.67,26378.0,20.73,20.79,20.52,20.67,26378.0
2015-09-11 09:35:00,20.67,20.81,20.67,20.8,15113.0,20.67,20.81,20.67,20.8,15113.0
2015-09-11 09:40:00,20.78,20.78,20.73,20.75,19575.0,20.78,20.78,20.73,20.75,19575.0
2015-09-11 09:45:00,20.75,20.78,20.74,20.76,20383.0,20.75,20.78,20.74,20.76,20383.0
2015-09-11 09:50:00,20.76,20.79,20.75,20.77,20161.0,20.76,20.79,20.75,20.77,20161.0
2015-09-11 09:55:00,20.77,20.8,20.7,20.71,17250.0,20.77,20.8,20.7,20.71,17250.0
2015-09-11 10:00:00,20.7,20.7,20.63,20.63,38932.0,20.7,20.7,20.63,20.63,38932.0
2015-09-11 10:05:00,20.63,20.65,20.62,20.65,25493.0,20.63,20.65,20.62,20.65,25493.0
2015-09-11 10:10:00,20.65,20.67,20.64,20.66,11600.0,20.65,20.67,20.64,20.66,11600.0
2015-09-11 10:15:00,20.66,20.69,20.64,20.69,19331.0,20.66,20.69,20.64,20.69,19331.0
2015-09-11 10:20:00,20.69,20.72,20.68,20.71,12100.0,20.69,20.72,20.68,20.71,12100.0
2015-09-11 10:25:00,20.71,20.73,20.67,20.67,22050.0,20.71,20.73,20.67,20.67,22050.0
2015-09-11 10:30:00,20.68,20.69,20.67,20.69,10029.0,20.68,20.69,20.67,20.69,10029.0
2015-09-11 10:35:00,20.68,20.69,20.64,20.66,21276.0,20.68,20.69,20.64,20.66,21276.0
2015-09-11 10:40:00,20.66,20.67,20.65,20.66,12675.0,20.66,20.67,20.65,20.66,12675.0
2015-09-11 10:45:00,20.65,20.66,20.64,20.65,18431.0,20.65,20.66,20.64,20.65,18431.0
2015-09-11 10:50:00,20.65,20.65,20.6,20.6,15121.0,20.65,20.65,20.6,20.6,15121.0
2015-09-11 10:55:00,20.6,20.61,20.59,20.6,13398.0,20.6,20.61,20.59,20.6,13398.0
2015-09-11 11:00:00,20.6,20.62,20.58,20.59,34296.0,20.6,20.62,20.58,20.59,34296.0
2015-09-11 11:05:00,20.59,20.62,20.59,20.59,26657.0,20.59,20.62,20.59,20.59,26657.0
2015-09-11 11:10:00,20.6,20.6,20.59,20.6,22815.0,20.6,20.6,20.59,20.6,22815.0
2015-09-11 11:15:00,20.59,20.59,20.58,20.59,18186.0,20.59,20.59,20.58,20.59,18186.0
2015-09-11 11:20:00,20.59,20.6,20.56,20.56,49120.0,20.59,20.6,20.56,20.56,49120.0
2015-09-11 11:25:00,20.57,20.59,20.56,20.59,28192.0,20.57,20.59,20.56,20.59,28192.0
2015-09-11 11:30:00,20.59,20.61,20.58,20.6,31938.0,20.59,20.61,20.58,20.6,31938.0
2015-09-11 11:35:00,20.6,20.65,20.59,20.64,47727.0,20.6,20.65,20.59,20.64,47727.0
2015-09-11 11:40:00,20.64,20.65,20.61,20.62,40711.0,20.64,20.65,20.61,20.62,40711.0
2015-09-11 11:45:00,20.62,20.62,20.61,20.62,8566.0,20.62,20.62,20.61,20.62,8566.0
2015-09-11 11:50:00,20.62,20.67,20.61,20.66,40632.0,20.62,20.67,20.61,20.66,40632.0
2015-09-11 11:55:00,20.66,20.67,20.65,20.66,12500.0,20.66,20.67,20.65,20.66,12500.0
2015-09-11 12:00:00,20.66,20.71,20.66,20.7,40527.0,20.66,20.71,20.66,20.7,40527.0
2015-09-11 12:05:00,20.69,20.7,20.69,20.7,1852.0,20.69,20.7,20.69,20.7,1852.0
2015-09-11 12:10:00,20.7,20.71,20.69,20.7,68239.0,20.7,20.71,20.69,20.7,68239.0
2015-09-11 12:15:00,20.7,20.7,20.68,20.7,17615.0,20.7,20.7,20.68,20.7,17615.0
2015-09-11 12:20:00,20.7,20.7,20.68,20.69,12191.0,20.7,20.7,20.68,20.69,12191.0
2015-09-11 12:25:00,20.69,20.69,20.67,20.68,25572.0,20.69,20.69,20.67,20.68,25572.0
2015-09-11 12:30:00,20.68,20.69,20.67,20.69,18105.0,20.68,20.69,20.67,20.69,18105.0
2015-09-11 12:35:00,20.69,20.7,20.68,20.7,13550.0,20.69,20.7,20.68,20.7,13550.0
2015-09-11 12:40:00,20.7,20.71,20.69,20.71,17731.0,20.7,20.71,20.69,20.71,17731.0
2015-09-11 12:45:00,20.71,20.73,20.7,20.73,8163.0,20.71,20.73,20.7,20.73,8163.0
2015-09-11 12:50:00,20.73,20.77,20.72,20.75,12152.0,20.73,20.77,20.72,20.75,12152.0
2015-09-11 12:55:00,20.75,20.76,20.75,20.76,2322.0,20.75,20.76,20.75,20.76,2322.0
2015-09-11 13:00:00,20.76,20.76,20.73,20.73,19329.0,20.76,20.76,20.73,20.73,19329.0
2015-09-11 13:05:00,20.73,20.74,20.72,20.72,4659.0,20.73,20.74,20.72,20.72,4659.0
2015-09-11 13:10:00,20.72,20.74,20.72,20.73,14337.0,20.72,20.74,20.72,20.73,14337.0
2015-09-11 13:15:00,20.74,20.74,20.69,20.7,31460.0,20.74,20.74,20.69,20.7,31460.0
2015-09-11 13:20:00,20.69,20.7,20.69,20.7,5577.0,20.69,20.7,20.69,20.7,5577.0
2015-09-11 13:25:00,20.69,20.7,20.67,20.67,15278.0,20.69,20.7,20.67,20.67,15278.0
2015-09-11 13:30:00,20.68,20.69,20.63,20.65,46123.0,20.68,20.69,20.63,20.65,46123.0
2015-09-11 13:35:00,20.64,20.65,20.63,20.64,13406.0,20.64,20.65,20.63,20.64,13406.0
2015-09-11 13:40:00,20.64,20.68,20.64,20.68,7000.0,20.64,20.68,20.64,20.68,7000.0
2015-09-11 13:45:00,20.67,20.67,20.64,20.64,27162.0,20.67,20.67,20.64,20.64,27162.0
2015-09-11 13:50:00,20.64,20.65,20.63,20.64,13728.0,20.64,20.65,20.63,20.64,13728.0
2015-09-11 13:55:00,20.65,20.65,20.63,20.64,11970.0,20.65,20.65,20.63,20.64,11970.0
2015-09-11 14:00:00,20.65,20.66,20.64,20.66,12719.0,20.65,20.66,20.64,20.66,12719.0
2015-09-11 14:05:00,20.66,20.69,20.65,20.69,18369.0,20.66,20.69,20.65,20.69,18369.0
2015-09-11 14:10:00,20.69,20.7,20.68,20.7,6491.0,20.69,20.7,20.68,20.7,6491.0
2015-09-11 14:15:00,20.69,20.7,20.68,20.7,11021.0,20.69,20.7,20.68,20.7,11021.0
2015-09-11 14:20:00,20.71,20.73,20.71,20.73,12833.0,20.71,20.73,20.71,20.73,12833.0
2015-09-11 14:25:00,20.73,20.73,20.72,20.73,4662.0,20.73,20.73,20.72,20.73,4662.0
2015-09-11 14:30:00,20.73,20.76,20.72,20.76,29268.0,20.73,20.76,20.72,20.76,29268.0
2015-09-11 14:35:00,20.76,20.77,20.75,20.77,18538.0,20.76,20.77,20.75,20.77,18538.0
2015-09-11 14:40:00,20.77,20.77,20.75,20.76,17527.0,20.77,20.77,20.75,20.76,17527.0
2015-09-11 14:45:00,20.75,20.76,20.72,20.72,22064.0,20.75,20.76,20.72,20.72,22064.0
2015-09-11 14:50:00,20.73,20.73,20.68,20.68,43598.0,20.73,20.73,20.68,20.68,43598.0
2015-09-11 14:55:00,20.69,20.71,20.68,20.69,28957.0,20.69,20.71,20.68,20.69,28957.0
2015-09-11 15:00:00,20.69,20.71,20.68,20.7,50910.0,20.69,20.71,20.68,20.7,50910.0
2015-09-11 15:05:00,20.69,20.72,20.69,20.71,24744.0,20.69,20.72,20.69,20.71,24744.0
2015-09-11 15:10:00,20.71,20.72,20.71,20.72,15390.0,20.71,20.72,20.71,20.72,15390.0
2015-09-11 15:15:00,20.72,20.76,20.7,20.72,59252.0,20.72,20.76,20.7,20.72,59252.0
2015-09-11 15:20:00,20.72,20.72,20.69,20.7,36565.0,20.72,20.72,20.69,20.7,36565.0
2015-09-11 15:25:00,20.7,20.73,20.69,20.71,38760.0,20.7,20.73,20.69,20.71,38760.0
2015-09-11 15:30:00,20.7,20.7,20.68,20.69,39985.0,20.7,20.7,20.68,20.69,39985.0
2015-09-11 15:35:00,20.68,20.7,20.67,20.7,76312.0,20.68,20.7,20.67,20.7,76312.0
2015-09-11 15:40:00,20.7,20.7,20.66,20.68,68523.0,20.7,20.7,20.66,20.68,68523.0
2015-09-11 15:45:00,20.68,20.68,20.65,20.65,66448.0,20.68,20.68,20.65,20.65,66448.0
2015-09-11 15:50:00,20.65,20.66,20.65,20.65,96918.0,20.65,20.66,20.65,20.65,96918.0
2015-09-11 15:55:00,20.65,20.68,20.64,20.65,326104.0,20.65,20.68,20.64,20.65,326104.0
2015-09-14 09:30:00,20.5,20.76,20.5,20.76,86765.0,20.5,20.76,20.5,20.76,86765.0
2015-09-14 09:35:00,20.76,20.8,20.65,20.8,36788.0,20.76,20.8,20.65,20.8,36788.0
2015-09-14 09:40:00,20.8,20.83,20.78,20.8,54728.0,20.8,20.83,20.78,20.8,54728.0
2015-09-14 09:45:00,20.8,20.8,20.73,20.75,63822.0,20.8,20.8,20.73,20.75,63822.0
2015-09-14 09:50:00,20.74,20.74,20.68,20.7,36600.0,20.74,20.74,20.68,20.7,36600.0
2015-09-14 09:55:00,20.7,20.73,20.66,20.72,19214.0,20.7,20.73,20.66,20.72,19214.0
2015-09-14 10:00:00,20.72,20.75,20.71,20.72,25502.0,20.72,20.75,20.71,20.72,25502.0
2015-09-14 10:05:00,20.71,20.71,20.64,20.67,50902.0,20.71,20.71,20.64,20.67,50902.0
2015-09-14 10:10:00,20.67,20.7,20.64,20.69,33838.0,20.67,20.7,20.64,20.69,33838.0
2015-09-14 10:15:00,20.68,20.75,20.68,20.73,56551.0,20.68,20.75,20.68,20.73,56551.0
2015-09-14 10:20:00,20.72,20.75,20.71,20.74,24985.0,20.72,20.75,20.71,20.74,24985.0
2015-09-14 10:25:00,20.74,20.74,20.7,20.73,19583.0,20.74,20.74,20.7,20.73,19583.0
2015-09-14 10:30:00,20.73,20.75,20.72,20.75,19237.0,20.73,20.75,20.72,20.75,19237.0
2015-09-14 10:35:00,20.75,20.76,20.71,20.73,35538.0,20.75,20.76,20.71,20.73,35538.0
2015-09-14 10:40:00,20.73,20.74,20.7,20.72,23100.0,20.73,20.74,20.7,20.72,23100.0
2015-09-14 10:45:00,20.72,20.76,20.71,20.73,29815.0,20.72,20.76,20.71,20.73,29815.0
2015-09-14 10:50:00,20.73,20.75,20.73,20.73,20377.0,20.73,20.75,20.73,20.73,20377.0
2015-09-14 10:55:00,20.73,20.75,20.72,20.74,22300.0,20.73,20.75,20.72,20.74,22300.0
2015-09-14 11:00:00,20.75,20.78,20.75,20.78,18874.0,20.75,20.78,20.75,20.78,18874.0
2015-09-14 11:05:00,20.78,20.79,20.77,20.77,18999.0,20.78,20.79,20.77,20.77,18999.0
2015-09-14 11:10:00,20.78,20.78,20.74,20.75,18854.0,20.78,20.78,20.74,20.75,18854.0
2015-09-14 11:15:00,20.75,20.76,20.71,20.73,16599.0,20.75,20.76,20.71,20.73,16599.0
2015-09-14 11:20:00,20.73,20.74,20.7,20.72,19157.0,20.73,20.74,20.7,20.72,19157.0
2015-09-14 11:25:00,20.72,20.73,20.69,20.7,14973.0,20.72,20.73,20.69,20.7,14973.0
2015-09-14 11:30:00,20.7,20.71,20.69,20.7,5750.0,20.7,20.71,20.69,20.7,5750.0
2015-09-14 11:35:00,20.7,20.71,20.68,20.7,24649.0,20.7,20.71,20.68,20.7,24649.0
2015-09-14 11:40:00,20.69,20.7,20.69,20.69,7700.0,20.69,20.7,20.69,20.69,7700.0
2015-09-14 11:45:00,20.68,20.69,20.66,20.69,9626.0,20.68,20.69,20.66,20.69,9626.0
2015-09-14 11:50:00,20.69,20.72,20.69,20.72,16600.0,20.69,20.72,20.69,20.72,16600.0
2015-09-14 11:55:00,20.72,20.75,20.72,20.73,13875.0,20.72,20.75,20.72,20.73,13875.0
2015-09-14 12:00:00,20.74,20.75,20.74,20.74,6316.0,20.74,20.75,20.74,20.74,6316.0
2015-09-14 12:05:00,20.73,20.75,20.72,20.73,19089.0,20.73,20.75,20.72,20.73,19089.0
2015-09-14 12:10:00,20.73,20.74,20.72,20.74,15165.0,20.73,20.74,20.72,20.74,15165.0
2015-09-14 12:15:00,20.74,20.75,20.73,20.73,11417.0,20.74,20.75,20.73,20.73,11417.0
2015-09-14 12:20:00,20.73,20.75,20.73,20.75,5025.0,20.73,20.75,20.73,20.75,5025.0
2015-09-14 12:25:00,20.75,20.77,20.74,20.76,19996.0,20.75,20.77,20.74,20.76,19996.0
2015-09-14 12:30:00,20.76,20.78,20.75,20.77,20927.0,20.76,20.78,20.75,20.77,20927.0
2015-09-14 12:35:00,20.76,20.77,20.73,20.74,36112.0,20.76,20.77,20.73,20.74,36112.0
2015-09-14 12:40:00,20.75,20.75,20.73,20.73,5844.0,20.75,20.75,20.73,20.73,5844.0
2015-09-14 12:45:00,20.73,20.75,20.73,20.75,6748.0,20.73,20.75,20.73,20.75,6748.0
2015-09-14 12:50:00,20.74,20.76,20.73,20.76,15082.0,20.74,20.76,20.73,20.76,15082.0
2015-09-14 12:55:00,20.76,20.77,20.74,20.74,20299.0,20.76,20.77,20.74,20.74,20299.0
2015-09-14 13:00:00,20.74,20.75,20.72,20.72,12170.0,20.74,20.75,20.72,20.72,12170.0
2015-09-14 13:05:00,20.72,20.73,20.65,20.66,45431.0,20.72,20.73,20.65,20.66,45431.0
2015-09-14 13:10:00,20.66,20.67,20.65,20.66,13972.0,20.66,20.67,20.65,20.66,13972.0
2015-09-14 13:15:00,20.66,20.69,20.65,20.68,14921.0,20.66,20.69,20.65,20.68,14921.0
2015-09-14 13:20:00,20.68,20.68,20.65,20.65,14746.0,20.68,20.68,20.65,20.65,14746.0
2015-09-14 13:25:00,20.65,20.66,20.64,20.66,11196.0,20.65,20.66,20.64,20.66,11196.0
2015-09-14 13:30:00,20.66,20.69,20.66,20.69,21875.0,20.66,20.69,20.66,20.69,21875.0
2015-09-14 13:35:00,20.69,20.72,20.69,20.72,6095.0,20.69,20.72,20.69,20.72,6095.0
2015-09-14 13:40:00,20.72,20.75,20.72,20.73,15662.0,20.72,20.75,20.72,20.73,15662.0
2015-09-14 13:45:00,20.74,20.75,20.73,20.75,9300.0,20.74,20.75,20.73,20.75,9300.0
2015-09-14 13:50:00,20.74,20.75,20.71,20.71,20299.0,20.74,20.75,20.71,20.71,20299.0
2015-09-14 13:55:00,20.72,20.75,20.71,20.73,22096.0,20.72,20.75,20.71,20.73,22096.0
2015-09-14 14:00:00,20.73,20.73,20.7,20.71,10191.0,20.73,20.73,20.7,20.71,10191.0
2015-09-14 14:05:00,20.7,20.71,20.67,20.7,24868.0,20.7,20.71,20.67,20.7,24868.0
2015-09-14 14:10:00,20.7,20.72,20.7,20.71,10725.0,20.7,20.72,20.7,20.71,10725.0
2015-09-14 14:15:00,20.71,20.72,20.7,20.7,15876.0,20.71,20.72,20.7,20.7,15876.0
2015-09-14 14:20:00,20.71,20.72,20.69,20.69,19522.0,20.71,20.72,20.69,20.69,19522.0
2015-09-14 14:25:00,20.7,20.71,20.68,20.68,16320.0,20.7,20.71,20.68,20.68,16320.0
2015-09-14 14:30:00,20.68,20.69,20.67,20.67,14699.0,20.68,20.69,20.67,20.67,14699.0
2015-09-14 14:35:00,20.67,20.71,20.66,20.69,23940.0,20.67,20.71,20.66,20.69,23940.0
2015-09-14 14:40:00,20.7,20.7,20.69,20.7,3800.0,20.7,20.7,20.69,20.7,3800.0
2015-09-14 14:45:00,20.7,20.71,20.68,20.68,27354.0,20.7,20.71,20.68,20.68,27354.0
2015-09-14 14:50:00,20.68,20.68,20.65,20.67,20725.0,20.68,20.68,20.65,20.67,20725.0
2015-09-14 14:55:00,20.67,20.71,20.67,20.68,18437.0,20.67,20.71,20.67,20.68,18437.0
2015-09-14 15:00:00,20.68,20.68,20.66,20.66,13784.0,20.68,20.68,20.66,20.66,13784.0
2015-09-14 15:05:00,20.66,20.66,20.63,20.64,21474.0,20.66,20.66,20.63,20.64,21474.0
2015-09-14 15:10:00,20.65,20.69,20.65,20.69,18301.0,20.65,20.69,20.65,20.69,18301.0
2015-09-14 15:15:00,20.7,20.71,20.69,20.7,24393.0,20.7,20.71,20.69,20.7,24393.0
2015-09-14 15:20:00,20.69,20.7,20.67,20.67,21638.0,20.69,20.7,20.67,20.67,21638.0
2015-09-14 15:25:00,20.68,20.68,20.63,20.67,35012.0,20.68,20.68,20.63,20.67,35012.0
2015-09-14 15:30:00,20.68,20.68,20.66,20.67,13148.0,20.68,20.68,20.66,20.67,13148.0
2015-09-14 15:35:00,20.66,20.67,20.65,20.65,26559.0,20.66,20.67,20.65,20.65,26559.0
2015-09-14 15:40:00,20.65,20.66,20.65,20.66,31142.0,20.65,20.66,20.65,20.66,31142.0
2015-09-14 15:45:00,20.66,20.68,20.65,20.68,46377.0,20.66,20.68,20.65,20.68,46377.0
2015-09-14 15:50:00,20.68,20.68,20.65,20.65,71119.0,20.68,20.68,20.65,20.65,71119.0
2015-09-14 15:55:00,20.66,20.68,20.64,20.67,141950.0,20.66,20.68,20.64,20.67,141950.0
2015-09-15 09:30:00,20.73,20.77,20.68,20.74,13236.0,20.73,20.77,20.68,20.74,13236.0
2015-09-15 09:35:00,20.77,20.85,20.75,20.82,12577.0,20.77,20.85,20.75,20.82,12577.0
2015-09-15 09:40:00,20.82,20.89,20.82,20.89,24792.0,20.82,20.89,20.82,20.89,24792.0
2015-09-15 09:45:00,20.88,20.89,20.85,20.89,19177.0,20.88,20.89,20.85,20.89,19177.0
2015-09-15 09:50:00,20.9,20.94,20.9,20.94,9863.0,20.9,20.94,20.9,20.94,9863.0
2015-09-15 09:55:00,20.94,20.97,20.93,20.96,20515.0,20.94,20.97,20.93,20.96,20515.0
2015-09-15 10:00:00,20.96,20.97,20.95,20.95,14517.0,20.96,20.97,20.95,20.95,14517.0
2015-09-15 10:05:00,20.96,20.96,20.93,20.94,10499.0,20.96,20.96,20.93,20.94,10499.0
2015-09-15 10:10:00,20.94,20.96,20.94,20.96,12190.0,20.94,20.96,20.94,20.96,12190.0
2015-09-15 10:15:00,20.95,20.96,20.93,20.95,19465.0,20.95,20.96,20.93,20.95,19465.0
2015-09-15 10:20:00,20.96,20.99,20.96,20.96,13330.0,20.96,20.99,20.96,20.96,13330.0
2015-09-15 10:25:00,20.96,20.97,20.92,20.92,21160.0,20.96,20.97,20.92,20.92,21160.0
2015-09-15 10:30:00,20.92,20.95,20.91,20.93,25847.0,20.92,20.95,20.91,20.93,25847.0
2015-09-15 10:35:00,20.93,20.93,20.9,20.9,13510.0,20.93,20.93,20.9,20.9,13510.0
2015-09-15 10:40:00,20.9,20.95,20.9,20.95,15880.0,20.9,20.95,20.9,20.95,15880.0
2015-09-15 10:45:00,20.96,20.98,20.96,20.98,9998.0,20.96,20.98,20.96,20.98,9998.0
2015-09-15 10:50:00,20.98,20.98,20.96,20.96,8872.0,20.98,20.98,20.96,20.96,8872.0
2015-09-15 10:55:00,20.97,21.0,20.95,20.99,21095.0,20.97,21.0,20.95,20.99,21095.0
2015-09-15 11:00:00,20.99,21.03,20.99,21.02,32610.0,20.99,21.03,20.99,21.02,32610.0
2015-09-15 11:05:00,21.02,21.03,21.0,21.02,13619.0,21.02,21.03,21.0,21.02,13619.0
2015-09-15 11:10:00,21.01,21.04,21.01,21.03,14856.0,21.01,21.04,21.01,21.03,14856.0
2015-09-15 11:15:00,21.04,21.04,21.01,21.03,11942.0,21.04,21.04,21.01,21.03,11942.0
2015-09-15 11:20:00,21.02,21.03,21.01,21.02,5850.0,21.02,21.03,21.01,21.02,5850.0
2015-09-15 11:25:00,21.02,21.04,21.01,21.04,16931.0,21.02,21.04,21.01,21.04,16931.0
2015-09-15 11:30:00,21.03,21.03,20.99,21.0,19649.0,21.03,21.03,20.99,21.0,19649.0
2015-09-15 11:35:00,21.0,21.01,20.99,21.01,4025.0,21.0,21.01,20.99,21.01,4025.0
2015-09-15 11:40:00,21.0,21.01,21.0,21.0,4494.0,21.0,21.01,21.0,21.0,4494.0
2015-09-15 11:45:00,21.01,21.02,20.99,21.02,19694.0,21.01,21.02,20.99,21.02,19694.0
2015-09-15 11:50:00,21.02,21.03,21.01,21.01,15200.0,21.02,21.03,21.01,21.01,15200.0
2015-09-15 11:55:00,21.01,21.04,21.01,21.04,5100.0,21.01,21.04,21.01,21.04,5100.0
2015-09-15 12:00:00,21.04,21.06,21.04,21.04,16177.0,21.04,21.06,21.04,21.04,16177.0
2015-09-15 12:05:00,21.04,21.05,21.03,21.05,23265.0,21.04,21.05,21.03,21.05,23265.0
2015-09-15 12:10:00,21.04,21.08,21.04,21.08,21238.0,21.04,21.08,21.04,21.08,21238.0
2015-09-15 12:15:00,21.08,21.1,21.08,21.09,10797.0,21.08,21.1,21.08,21.09,10797.0
2015-09-15 12:20:00,21.08,21.09,21.06,21.06,11178.0,21.08,21.09,21.06,21.06,11178.0
2015-09-15 12:25:00,21.06,21.07,21.06,21.07,2100.0,21.06,21.07,21.06,21.07,2100.0
2015-09-15 12:30:00,21.07,21.07,21.05,21.06,7632.0,21.07,21.07,21.05,21.06,7632.0
2015-09-15 12:35:00,21.06,21.08,21.06,21.07,12660.0,21.06,21.08,21.06,21.07,12660.0
2015-09-15 12:40:00,21.08,21.08,21.05,21.05,15033.0,21.08,21.08,21.05,21.05,15033.0
2015-09-15 12:45:00,21.05,21.06,21.03,21.05,7417.0,21.05,21.06,21.03,21.05,7417.0
2015-09-15 12:50:00,21.05,21.06,21.04,21.04,7459.0,21.05,21.06,21.04,21.04,7459.0
2015-09-15 12:55:00,21.04,21.05,21.03,21.03,12528.0,21.04,21.05,21.03,21.03,12528.0
2015-09-15 13:00:00,21.03,21.04,21.02,21.04,4628.0,21.03,21.04,21.02,21.04,4628.0
2015-09-15 13:05:00,21.04,21.05,21.03,21.05,3451.0,21.04,21.05,21.03,21.05,3451.0
2015-09-15 13:10:00,21.04,21.05,21.03,21.05,9908.0,21.04,21.05,21.03,21.05,9908.0
2015-09-15 13:15:00,21.05,21.09,21.04,21.07,12288.0,21.05,21.09,21.04,21.07,12288.0
2015-09-15 13:20:00,21.08,21.09,21.07,21.07,12463.0,21.08,21.09,21.07,21.07,12463.0
2015-09-15 13:25:00,21.08,21.1,21.07,21.09,11643.0,21.08,21.1,21.07,21.09,11643.0
2015-09-15 13:30:00,21.09,21.14,21.09,21.12,26555.0,21.09,21.14,21.09,21.12,26555.0
2015-09-15 13:35:00,21.11,21.12,21.1,21.12,9627.0,21.11,21.12,21.1,21.12,9627.0
2015-09-15 13:40:00,21.12,21.12,21.11,21.11,4955.0,21.12,21.12,21.11,21.11,4955.0
2015-09-15 13:45:00,21.11,21.12,21.07,21.07,12936.0,21.11,21.12,21.07,21.07,12936.0
2015-09-15 13:50:00,21.07,21.08,21.06,21.06,9523.0,21.07,21.08,21.06,21.06,9523.0
2015-09-15 13:55:00,21.06,21.07,21.05,21.07,20415.0,21.06,21.07,21.05,21.07,20415.0
2015-09-15 14:00:00,21.07,21.1,21.07,21.1,13278.0,21.07,21.1,21.07,21.1,13278.0
2015-09-15 14:05:00,21.1,21.13,21.1,21.12,15299.0,21.1,21.13,21.1,21.12,15299.0
2015-09-15 14:10:00,21.12,21.14,21.11,21.11,14754.0,21.12,21.14,21.11,21.11,14754.0
2015-09-15 14:15:00,21.11,21.12,21.09,21.1,16699.0,21.11,21.12,21.09,21.1,16699.0
2015-09-15 14:20:00,21.1,21.1,21.09,21.09,9381.0,21.1,21.1,21.09,21.09,9381.0
2015-09-15 14:25:00,21.1,21.11,21.09,21.11,4724.0,21.1,21.11,21.09,21.11,4724.0
2015-09-15 14:30:00,21.11,21.14,21.1,21.13,17322.0,21.11,21.14,21.1,21.13,17322.0
2015-09-15 14:35:00,21.13,21.17,21.12,21.14,23147.0,21.13,21.17,21.12,21.14,23147.0
2015-09-15 14:40:00,21.13,21.15,21.13,21.13,6952.0,21.13,21.15,21.13,21.13,6952.0
2015-09-15 14:45:00,21.13,21.15,21.13,21.15,12500.0,21.13,21.15,21.13,21.15,12500.0
2015-09-15 14:50:00,21.16,21.17,21.13,21.13,18000.0,21.16,21.17,21.13,21.13,18000.0
2015-09-15 14:55:00,21.13,21.16,21.13,21.16,15586.0,21.13,21.16,21.13,21.16,15586.0
2015-09-15 15:00:00,21.16,21.18,21.16,21.16,17700.0,21.16,21.18,21.16,21.16,17700.0
2015-09-15 15:05:00,21.17,21.18,21.16,21.16,15880.0,21.17,21.18,21.16,21.16,15880.0
2015-09-15 15:10:00,21.17,21.18,21.16,21.16,22687.0,21.17,21.18,21.16,21.16,22687.0
2015-09-15 15:15:00,21.16,21.17,21.15,21.15,8450.0,21.16,21.17,21.15,21.15,8450.0
2015-09-15 15:20:00,21.15,21.18,21.15,21.17,37726.0,21.15,21.18,21.15,21.17,37726.0
2015-09-15 15:25:00,21.17,21.19,21.17,21.18,10045.0,21.17,21.19,21.17,21.18,10045.0
2015-09-15 15:30:00,21.19,21.19,21.16,21.17,49352.0,21.19,21.19,21.16,21.17,49352.0
2015-09-15 15:35:00,21.16,21.16,21.13,21.13,17446.0,21.16,21.16,21.13,21.13,17446.0
2015-09-15 15:40:00,21.13,21.16,21.12,21.16,35232.0,21.13,21.16,21.12,21.16,35232.0
2015-09-15 15:45:00,21.16,21.17,21.13,21.13,35084.0,21.16,21.17,21.13,21.13,35084.0
2015-09-15 15:50:00,21.14,21.15,21.11,21.11,40521.0,21.14,21.15,21.11,21.11,40521.0
2015-09-15 15:55:00,21.11,21.15,21.11,21.14,117305.0,21.11,21.15,21.11,21.14,117305.0
2015-09-16 09:30:00,21.19,21.22,21.0,21.21,28697.0,21.19,21.22,21.0,21.21,28697.0
2015-09-16 09:35:00,21.21,21.24,21.2,21.24,22495.0,21.21,21.24,21.2,21.24,22495.0
2015-09-16 09:40:00,21.24,21.24,21.19,21.2,20930.0,21.24,21.24,21.19,21.2,20930.0
2015-09-16 09:45:00,21.2,21.21,21.18,21.18,17350.0,21.2,21.21,21.18,21.18,17350.0
2015-09-16 09:50:00,21.19,21.22,21.19,21.21,9900.0,21.19,21.22,21.19,21.21,9900.0
2015-09-16 09:55:00,21.21,21.22,21.19,21.21,12600.0,21.21,21.22,21.19,21.21,12600.0
2015-09-16 10:00:00,21.2,21.2,21.17,21.17,14253.0,21.2,21.2,21.17,21.17,14253.0
2015-09-16 10:05:00,21.18,21.22,21.18,21.22,9083.0,21.18,21.22,21.18,21.22,9083.0
2015-09-16 10:10:00,21.22,21.28,21.22,21.28,28874.0,21.22,21.28,21.22,21.28,28874.0
2015-09-16 10:15:00,21.28,21.3,21.27,21.27,21712.0,21.28,21.3,21.27,21.27,21712.0
2015-09-16 10:20:00,21.28,21.3,21.27,21.28,13325.0,21.28,21.3,21.27,21.28,13325.0
2015-09-16 10:25:00,21.28,21.28,21.25,21.27,12539.0,21.28,21.28,21.25,21.27,12539.0
2015-09-16 10:30:00,21.26,21.27,21.25,21.26,13425.0,21.26,21.27,21.25,21.26,13425.0
2015-09-16 10:35:00,21.27,21.28,21.25,21.26,15253.0,21.27,21.28,21.25,21.26,15253.0
2015-09-16 10:40:00,21.26,21.27,21.24,21.26,27725.0,21.26,21.27,21.24,21.26,27725.0
2015-09-16 10:45:00,21.26,21.28,21.26,21.28,18481.0,21.26,21.28,21.26,21.28,18481.0
2015-09-16 10:50:00,21.27,21.28,21.27,21.28,9913.0,21.27,21.28,21.27,21.28,9913.0
2015-09-16 10:55:00,21.28,21.28,21.24,21.24,21942.0,21.28,21.28,21.24,21.24,21942.0
2015-09-16 11:00:00,21.24,21.25,21.23,21.23,10271.0,21.24,21.25,21.23,21.23,10271.0
2015-09-16 11:05:00,21.23,21.29,21.23,21.27,43950.0,21.23,21.29,21.23,21.27,43950.0
2015-09-16 11:10:00,21.28,21.31,21.28,21.3,30757.0,21.28,21.31,21.28,21.3,30757.0
2015-09-16 11:15:00,21.3,21.31,21.29,21.3,14142.0,21.3,21.31,21.29,21.3,14142.0
2015-09-16 11:20:00,21.3,21.33,21.29,21.3,34322.0,21.3,21.33,21.29,21.3,34322.0
2015-09-16 11:25:00,21.31,21.33,21.3,21.32,7400.0,21.31,21.33,21.3,21.32,7400.0
2015-09-16 11:30:00,21.32,21.32,21.26,21.26,11549.0,21.32,21.32,21.26,21.26,11549.0
2015-09-16 11:35:00,21.26,21.27,21.23,21.23,10250.0,21.26,21.27,21.23,21.23,10250.0
2015-09-16 11:40:00,21.23,21.25,21.22,21.22,11440.0,21.23,21.25,21.22,21.22,11440.0
2015-09-16 11:45:00,21.22,21.23,21.21,21.21,13596.0,21.22,21.23,21.21,21.21,13596.0
2015-09-16 11:50:00,21.21,21.25,21.21,21.25,8679.0,21.21,21.25,21.21,21.25,8679.0
2015-09-16 11:55:00,21.25,21.25,21.23,21.23,7375.0,21.25,21.25,21.23,21.23,7375.0
2015-09-16 12:00:00,21.24,21.26,21.23,21.26,13930.0,21.24,21.26,21.23,21.26,13930.0
2015-09-16 12:05:00,21.26,21.26,21.23,21.24,19691.0,21.26,21.26,21.23,21.24,19691.0
2015-09-16 12:10:00,21.25,21.26,21.25,21.25,1600.0,21.25,21.26,21.25,21.25,1600.0
2015-09-16 12:15:00,21.26,21.29,21.25,21.28,13901.0,21.26,21.29,21.25,21.28,13901.0
2015-09-16 12:20:00,21.28,21.29,21.27,21.27,7505.0,21.28,21.29,21.27,21.27,7505.0
2015-09-16 12:25:00,21.27,21.28,21.27,21.28,3824.0,21.27,21.28,21.27,21.28,3824.0
2015-09-16 12:30:00,21.28,21.29,21.26,21.29,12963.0,21.28,21.29,21.26,21.29,12963.0
2015-09-16 12:35:00,21.28,21.3,21.26,21.27,18727.0,21.28,21.3,21.26,21.27,18727.0
2015-09-16 12:40:00,21.27,21.27,21.26,21.26,4087.0,21.27,21.27,21.26,21.26,4087.0
2015-09-16 12:45:00,21.27,21.27,21.22,21.22,8300.0,21.27,21.27,21.22,21.22,8300.0
2015-09-16 12:50:00,21.22,21.23,21.21,21.21,10820.0,21.22,21.23,21.21,21.21,10820.0
2015-09-16 12:55:00,21.22,21.23,21.21,21.21,16274.0,21.22,21.23,21.21,21.21,16274.0
2015-09-16 13:00:00,21.21,21.21,21.17,21.18,15596.0,21.21,21.21,21.17,21.18,15596.0
2015-09-16 13:05:00,21.19,21.22,21.18,21.22,5200.0,21.19,21.22,21.18,21.22,5200.0
2015-09-16 13:10:00,21.22,21.22,21.2,21.2,15500.0,21.22,21.22,21.2,21.2,15500.0
2015-09-16 13:15:00,21.19,21.2,21.17,21.17,13262.0,21.19,21.2,21.17,21.17,13262.0
2015-09-16 13:20:00,21.17,21.18,21.16,21.16,9800.0,21.17,21.18,21.16,21.16,9800.0
2015-09-16 13:25:00,21.16,21.18,21.16,21.16,4700.0,21.16,21.18,21.16,21.16,4700.0
2015-09-16 13:30:00,21.16,21.19,21.14,21.14,21456.0,21.16,21.19,21.14,21.14,21456.0
2015-09-16 13:35:00,21.14,21.16,21.14,21.14,12655.0,21.14,21.16,21.14,21.14,12655.0
2015-09-16 13:40:00,21.14,21.16,21.14,21.16,9976.0,21.14,21.16,21.14,21.16,9976.0
2015-09-16 13:45:00,21.16,21.16,21.15,21.15,2200.0,21.16,21.16,21.15,21.15,2200.0
2015-09-16 13:50:00,21.16,21.2,21.15,21.19,11672.0,21.16,21.2,21.15,21.19,11672.0
2015-09-16 13:55:00,21.19,21.21,21.19,21.19,13236.0,21.19,21.21,21.19,21.19,13236.0
2015-09-16 14:00:00,21.19,21.19,21.15,21.17,17393.0,21.19,21.19,21.15,21.17,17393.0
2015-09-16 14:05:00,21.17,21.18,21.16,21.17,8084.0,21.17,21.18,21.16,21.17,8084.0
2015-09-16 14:10:00,21.17,21.17,21.14,21.14,12937.0,21.17,21.17,21.14,21.14,12937.0
2015-09-16 14:15:00,21.13,21.14,21.13,21.13,7414.0,21.13,21.14,21.13,21.13,7414.0
2015-09-16 14:20:00,21.14,21.14,21.11,21.11,8455.0,21.14,21.14,21.11,21.11,8455.0
2015-09-16 14:25:00,21.11,21.12,21.11,21.12,5300.0,21.11,21.12,21.11,21.12,5300.0
2015-09-16 14:30:00,21.11,21.14,21.11,21.13,24042.0,21.11,21.14,21.11,21.13,24042.0
2015-09-16 14:35:00,21.14,21.14,21.12,21.13,10575.0,21.14,21.14,21.12,21.13,10575.0
2015-09-16 14:40:00,21.12,21.17,21.12,21.16,26765.0,21.12,21.17,21.12,21.16,26765.0
2015-09-16 14:45:00,21.16,21.19,21.15,21.19,6300.0,21.16,21.19,21.15,21.19,6300.0
2015-09-16 14:50:00,21.19,21.22,21.18,21.18,28424.0,21.19,21.22,21.18,21.18,28424.0
2015-09-16 14:55:00,21.18,21.21,21.17,21.21,15294.0,21.18,21.21,21.17,21.21,15294.0
2015-09-16 15:00:00,21.2,21.22,21.19,21.2,19489.0,21.2,21.22,21.19,21.2,19489.0
2015-09-16 15:05:00,21.2,21.21,21.18,21.19,23200.0,21.2,21.21,21.18,21.19,23200.0
2015-09-16 15:10:00,21.18,21.2,21.15,21.15,16807.0,21.18,21.2,21.15,21.15,16807.0
2015-09-16 15:15:00,21.15,21.17,21.13,21.14,38939.0,21.15,21.17,21.13,21.14,38939.0
2015-09-16 15:20:00,21.14,21.17,21.14,21.15,27604.0,21.14,21.17,21.14,21.15,27604.0
2015-09-16 15:25:00,21.15,21.15,21.14,21.14,10559.0,21.15,21.15,21.14,21.14,10559.0
2015-09-16 15:30:00,21.14,21.2,21.14,21.18,41734.0,21.14,21.2,21.14,21.18,41734.0
2015-09-16 15:35:00,21.18,21.21,21.18,21.18,30282.0,21.18,21.21,21.18,21.18,30282.0
2015-09-16 15:40:00,21.18,21.19,21.17,21.17,23095.0,21.18,21.19,21.17,21.17,23095.0
2015-09-16 15:45:00,21.17,21.18,21.17,21.17,17390.0,21.17,21.18,21.17,21.17,17390.0
2015-09-16 15:50:00,21.17,21.2,21.17,21.2,72357.0,21.17,21.2,21.17,21.2,72357.0
2015-09-16 15:55:00,21.2,21.24,21.19,21.2,92327.0,21.2,21.24,21.19,21.2,92327.0
2015-09-17 09:30:00,21.09,21.2,21.01,21.19,28388.0,21.09,21.2,21.01,21.19,28388.0
2015-09-17 09:35:00,21.19,21.22,21.17,21.22,12789.0,21.19,21.22,21.17,21.22,12789.0
2015-09-17 09:40:00,21.24,21.25,21.23,21.25,8899.0,21.24,21.25,21.23,21.25,8899.0
2015-09-17 09:45:00,21.24,21.25,21.14,21.14,24328.0,21.24,21.25,21.14,21.14,24328.0
2015-09-17 09:50:00,21.14,21.15,21.09,21.1,24151.0,21.14,21.15,21.09,21.1,24151.0
2015-09-17 09:55:00,21.09,21.11,21.08,21.11,7462.0,21.09,21.11,21.08,21.11,7462.0
2015-09-17 10:00:00,21.11,21.19,21.1,21.18,15349.0,21.11,21.19,21.1,21.18,15349.0
2015-09-17 10:05:00,21.18,21.18,21.13,21.13,25485.0,21.18,21.18,21.13,21.13,25485.0
2015-09-17 10:10:00,21.13,21.18,21.12,21.18,22350.0,21.13,21.18,21.12,21.18,22350.0
2015-09-17 10:15:00,21.19,21.22,21.19,21.21,18110.0,21.19,21.22,21.19,21.21,18110.0
2015-09-17 10:20:00,21.21,21.22,21.16,21.16,15500.0,21.21,21.22,21.16,21.16,15500.0
2015-09-17 10:25:00,21.17,21.17,21.12,21.13,8964.0,21.17,21.17,21.12,21.13,8964.0
2015-09-17 10:30:00,21.13,21.13,21.09,21.1,12660.0,21.13,21.13,21.09,21.1,12660.0
2015-09-17 10:35:00,21.1,21.11,21.09,21.1,18890.0,21.1,21.11,21.09,21.1,18890.0
2015-09-17 10:40:00,21.09,21.11,21.08,21.09,15431.0,21.09,21.11,21.08,21.09,15431.0
2015-09-17 10:45:00,21.09,21.11,21.09,21.1,18905.0,21.09,21.11,21.09,21.1,18905.0
2015-09-17 10:50:00,21.09,21.11,21.09,21.1,16894.0,21.09,21.11,21.09,21.1,16894.0
2015-09-17 10:55:00,21.11,21.11,21.06,21.06,21047.0,21.11,21.11,21.06,21.06,21047.0
2015-09-17 11:00:00,21.06,21.08,21.06,21.08,18334.0,21.06,21.08,21.06,21.08,18334.0
2015-09-17 11:05:00,21.08,21.11,21.07,21.1,23627.0,21.08,21.11,21.07,21.1,23627.0
2015-09-17 11:10:00,21.1,21.11,21.09,21.11,40652.0,21.1,21.11,21.09,21.11,40652.0
2015-09-17 11:15:00,21.12,21.13,21.12,21.12,13965.0,21.12,21.13,21.12,21.12,13965.0
2015-09-17 11:20:00,21.12,21.16,21.12,21.16,10700.0,21.12,21.16,21.12,21.16,10700.0
2015-09-17 11:25:00,21.15,21.17,21.15,21.16,15381.0,21.15,21.17,21.15,21.16,15381.0
2015-09-17 11:30:00,21.16,21.18,21.14,21.18,13946.0,21.16,21.18,21.14,21.18,13946.0
2015-09-17 11:35:00,21.18,21.21,21.18,21.19,8791.0,21.18,21.21,21.18,21.19,8791.0
2015-09-17 11:40:00,21.2,21.2,21.17,21.18,20860.0,21.2,21.2,21.17,21.18,20860.0
2015-09-17 11:45:00,21.17,21.19,21.15,21.17,27264.0,21.17,21.19,21.15,21.17,27264.0
2015-09-17 11:50:00,21.18,21.19,21.16,21.16,11786.0,21.18,21.19,21.16,21.16,11786.0
2015-09-17 11:55:00,21.17,21.19,21.16,21.18,6726.0,21.17,21.19,21.16,21.18,6726.0
2015-09-17 12:00:00,21.19,21.19,21.16,21.18,8750.0,21.19,21.19,21.16,21.18,8750.0
2015-09-17 12:05:00,21.18,21.21,21.17,21.2,7768.0,21.18,21.21,21.17,21.2,7768.0
2015-09-17 12:10:00,21.2,21.21,21.19,21.2,9317.0,21.2,21.21,21.19,21.2,9317.0
2015-09-17 12:15:00,21.21,21.22,21.17,21.18,28868.0,21.21,21.22,21.17,21.18,28868.0
2015-09-17 12:20:00,21.18,21.18,21.15,21.16,16206.0,21.18,21.18,21.15,21.16,16206.0
2015-09-17 12:25:00,21.15,21.15,21.14,21.14,5130.0,21.15,21.15,21.14,21.14,5130.0
2015-09-17 12:30:00,21.14,21.16,21.13,21.14,17440.0,21.14,21.16,21.13,21.14,17440.0
2015-09-17 12:35:00,21.14,21.15,21.13,21.13,5900.0,21.14,21.15,21.13,21.13,5900.0
2015-09-17 12:40:00,21.13,21.14,21.1,21.11,13868.0,21.13,21.14,21.1,21.11,13868.0
2015-09-17 12:45:00,21.1,21.12,21.1,21.12,15462.0,21.1,21.12,21.1,21.12,15462.0
2015-09-17 12:50:00,21.12,21.13,21.11,21.12,3766.0,21.12,21.13,21.11,21.12,3766.0
2015-09-17 12:55:00,21.12,21.14,21.12,21.12,24038.0,21.12,21.14,21.12,21.12,24038.0
2015-09-17 13:00:00,21.12,21.13,21.12,21.12,11772.0,21.12,21.13,21.12,21.12,11772.0
2015-09-17 13:05:00,21.12,21.12,21.1,21.1,9095.0,21.12,21.12,21.1,21.1,9095.0
2015-09-17 13:10:00,21.1,21.12,21.1,21.11,14807.0,21.1,21.12,21.1,21.11,14807.0
2015-09-17 13:15:00,21.1,21.14,21.1,21.14,23336.0,21.1,21.14,21.1,21.14,23336.0
2015-09-17 13:20:00,21.13,21.15,21.11,21.11,27974.0,21.13,21.15,21.11,21.11,27974.0
2015-09-17 13:25:00,21.12,21.15,21.11,21.11,27904.0,21.12,21.15,21.11,21.11,27904.0
2015-09-17 13:30:00,21.12,21.12,21.09,21.09,22471.0,21.12,21.12,21.09,21.09,22471.0
2015-09-17 13:35:00,21.09,21.09,21.08,21.08,8877.0,21.09,21.09,21.08,21.08,8877.0
2015-09-17 13:40:00,21.08,21.08,21.04,21.04,46232.0,21.08,21.08,21.04,21.04,46232.0
2015-09-17 13:45:00,21.04,21.07,21.03,21.07,37988.0,21.04,21.07,21.03,21.07,37988.0
2015-09-17 13:50:00,21.07,21.12,21.07,21.12,7360.0,21.07,21.12,21.07,21.12,7360.0
2015-09-17 13:55:00,21.12,21.12,21.1,21.1,26141.0,21.12,21.12,21.1,21.1,26141.0
2015-09-17 14:00:00,21.1,21.18,21.03,21.06,29985.0,21.1,21.18,21.03,21.06,29985.0
2015-09-17 14:05:00,21.03,21.13,21.02,21.13,21605.0,21.03,21.13,21.02,21.13,21605.0
2015-09-17 14:10:00,21.14,21.2,21.14,21.19,19056.0,21.14,21.2,21.14,21.19,19056.0
2015-09-17 14:15:00,21.18,21.26,21.14,21.22,18314.0,21.18,21.26,21.14,21.22,18314.0
2015-09-17 14:20:00,21.22,21.23,21.16,21.21,16813.0,21.22,21.23,21.16,21.21,16813.0
2015-09-17 14:25:00,21.21,21.23,21.19,21.19,15783.0,21.21,21.23,21.19,21.19,15783.0
2015-09-17 14:30:00,21.2,21.26,21.19,21.24,24149.0,21.2,21.26,21.19,21.24,24149.0
2015-09-17 14:35:00,21.25,21.26,21.21,21.24,25329.0,21.25,21.26,21.21,21.24,25329.0
2015-09-17 14:40:00,21.24,21.33,21.24,21.32,23459.0,21.24,21.33,21.24,21.32,23459.0
2015-09-17 14:45:00,21.32,21.37,21.31,21.35,28844.0,21.32,21.37,21.31,21.35,28844.0
2015-09-17 14:50:00,21.36,21.37,21.32,21.37,16939.0,21.36,21.37,21.32,21.37,16939.0
2015-09-17 14:55:00,21.36,21.37,21.31,21.34,23238.0,21.36,21.37,21.31,21.34,23238.0
2015-09-17 15:00:00,21.33,21.36,21.3,21.32,16775.0,21.33,21.36,21.3,21.32,16775.0
2015-09-17 15:05:00,21.32,21.32,21.25,21.25,26037.0,21.32,21.32,21.25,21.25,26037.0
2015-09-17 15:10:00,21.24,21.26,21.17,21.17,19315.0,21.24,21.26,21.17,21.17,19315.0
2015-09-17 15:15:00,21.18,21.21,21.16,21.18,19359.0,21.18,21.21,21.16,21.18,19359.0
2015-09-17 15:20:00,21.17,21.18,21.07,21.12,27805.0,21.17,21.18,21.07,21.12,27805.0
2015-09-17 15:25:00,21.12,21.15,21.1,21.14,19562.0,21.12,21.15,21.1,21.14,19562.0
2015-09-17 15:30:00,21.15,21.2,21.13,21.2,36769.0,21.15,21.2,21.13,21.2,36769.0
2015-09-17 15:35:00,21.2,21.2,21.11,21.14,36305.0,21.2,21.2,21.11,21.14,36305.0
2015-09-17 15:40:00,21.15,21.2,21.13,21.15,39246.0,21.15,21.2,21.13,21.15,39246.0
2015-09-17 15:45:00,21.15,21.19,21.15,21.18,33786.0,21.15,21.19,21.15,21.18,33786.0
2015-09-17 15:50:00,21.18,21.18,21.11,21.13,51516.0,21.18,21.18,21.11,21.13,51516.0
2015-09-17 15:55:00,21.12,21.14,21.1,21.14,58817.0,21.12,21.14,21.1,21.14,58817.0
2015-09-18 09:30:00,20.85,20.99,20.81,20.96,249854.0,20.85,20.99,20.81,20.96,249854.0
2015-09-18 09:35:00,20.97,20.98,20.93,20.95,14100.0,20.97,20.98,20.93,20.95,14100.0
2015-09-18 09:40:00,20.97,20.97,20.92,20.96,22866.0,20.97,20.97,20.92,20.96,22866.0
2015-09-18 09:45:00,20.96,20.97,20.9,20.91,15100.0,20.96,20.97,20.9,20.91,15100.0
2015-09-18 09:50:00,20.91,20.91,20.86,20.88,28497.0,20.91,20.91,20.86,20.88,28497.0
2015-09-18 09:55:00,20.89,20.91,20.88,20.9,13605.0,20.89,20.91,20.88,20.9,13605.0
2015-09-18 10:00:00,20.91,20.92,20.88,20.91,14933.0,20.91,20.92,20.88,20.91,14933.0
2015-09-18 10:05:00,20.91,20.99,20.91,20.96,14628.0,20.91,20.99,20.91,20.96,14628.0
2015-09-18 10:10:00,20.96,20.99,20.96,20.97,12901.0,20.96,20.99,20.96,20.97,12901.0
2015-09-18 10:15:00,20.97,20.97,20.95,20.96,7975.0,20.97,20.97,20.95,20.96,7975.0
2015-09-18 10:20:00,20.96,21.0,20.95,20.98,8432.0,20.96,21.0,20.95,20.98,8432.0
2015-09-18 10:25:00,20.99,21.07,20.99,21.06,60317.0,20.99,21.07,20.99,21.06,60317.0
2015-09-18 10:30:00,21.05,21.05,21.01,21.02,12894.0,21.05,21.05,21.01,21.02,12894.0
2015-09-18 10:35:00,21.02,21.02,20.96,20.97,13908.0,21.02,21.02,20.96,20.97,13908.0
2015-09-18 10:40:00,20.97,20.99,20.97,20.97,11127.0,20.97,20.99,20.97,20.97,11127.0
2015-09-18 10:45:00,20.97,21.0,20.96,21.0,8675.0,20.97,21.0,20.96,21.0,8675.0
2015-09-18 10:50:00,21.0,21.04,20.99,21.02,11850.0,21.0,21.04,20.99,21.02,11850.0
2015-09-18 10:55:00,21.02,21.04,21.01,21.03,15800.0,21.02,21.04,21.01,21.03,15800.0
2015-09-18 11:00:00,21.03,21.05,21.02,21.03,9800.0,21.03,21.05,21.02,21.03,9800.0
2015-09-18 11:05:00,21.04,21.06,21.03,21.04,12131.0,21.04,21.06,21.03,21.04,12131.0
2015-09-18 11:10:00,21.05,21.05,21.01,21.05,9442.0,21.05,21.05,21.01,21.05,9442.0
2015-09-18 11:15:00,21.04,21.04,21.02,21.02,8033.0,21.04,21.04,21.02,21.02,8033.0
2015-09-18 11:20:00,21.02,21.04,21.02,21.03,12671.0,21.02,21.04,21.02,21.03,12671.0
2015-09-18 11:25:00,21.04,21.05,21.0,21.01,13030.0,21.04,21.05,21.0,21.01,13030.0
2015-09-18 11:30:00,21.0,21.02,21.0,21.02,4849.0,21.0,21.02,21.0,21.02,4849.0
2015-09-18 11:35:00,21.02,21.05,20.99,21.05,17259.0,21.02,21.05,20.99,21.05,17259.0
2015-09-18 11:40:00,21.05,21.08,21.04,21.07,11266.0,21.05,21.08,21.04,21.07,11266.0
2015-09-18 11:45:00,21.07,21.11,21.07,21.11,13549.0,21.07,21.11,21.07,21.11,13549.0
2015-09-18 11:50:00,21.1,21.11,21.05,21.05,8223.0,21.1,21.11,21.05,21.05,8223.0
2015-09-18 11:55:00,21.06,21.07,21.04,21.04,7155.0,21.06,21.07,21.04,21.04,7155.0
2015-09-18 12:00:00,21.04,21.05,21.03,21.03,5742.0,21.04,21.05,21.03,21.03,5742.0
2015-09-18 12:05:00,21.04,21.04,21.01,21.01,9298.0,21.04,21.04,21.01,21.01,9298.0
2015-09-18 12:10:00,21.01,21.02,20.97,20.99,14420.0,21.01,21.02,20.97,20.99,14420.0
2015-09-18 12:15:00,20.98,20.99,20.97,20.98,12927.0,20.98,20.99,20.97,20.98,12927.0
2015-09-18 12:20:00,20.98,20.98,20.96,20.96,13327.0,20.98,20.98,20.96,20.96,13327.0
2015-09-18 12:25:00,20.97,20.98,20.96,20.98,7199.0,20.97,20.98,20.96,20.98,7199.0
2015-09-18 12:30:00,20.97,20.98,20.94,20.96,9550.0,20.97,20.98,20.94,20.96,9550.0
2015-09-18 12:35:00,20.96,20.98,20.96,20.98,6600.0,20.96,20.98,20.96,20.98,6600.0
2015-09-18 12:40:00,20.97,20.97,20.94,20.95,10573.0,20.97,20.97,20.94,20.95,10573.0
2015-09-18 12:45:00,20.94,20.94,20.92,20.93,8417.0,20.94,20.94,20.92,20.93,8417.0
2015-09-18 12:50:00,20.93,20.94,20.92,20.92,6319.0,20.93,20.94,20.92,20.92,6319.0
2015-09-18 12:55:00,20.92,20.93,20.91,20.92,11450.0,20.92,20.93,20.91,20.92,11450.0
2015-09-18 13:00:00,20.92,20.96,20.91,20.96,7256.0,20.92,20.96,20.91,20.96,7256.0
2015-09-18 13:05:00,20.96,20.98,20.95,20.96,11740.0,20.96,20.98,20.95,20.96,11740.0
2015-09-18 13:10:00,20.96,20.98,20.95,20.95,8640.0,20.96,20.98,20.95,20.95,8640.0
2015-09-18 13:15:00,20.95,20.95,20.94,20.94,8047.0,20.95,20.95,20.94,20.94,8047.0
2015-09-18 13:20:00,20.93,20.93,20.9,20.9,10101.0,20.93,20.93,20.9,20.9,10101.0
2015-09-18 13:25:00,20.9,20.94,20.9,20.94,8372.0,20.9,20.94,20.9,20.94,8372.0
2015-09-18 13:30:00,20.93,20.96,20.93,20.95,9619.0,20.93,20.96,20.93,20.95,9619.0
2015-09-18 13:35:00,20.95,20.95,20.91,20.92,9662.0,20.95,20.95,20.91,20.92,9662.0
2015-09-18 13:40:00,20.92,20.96,20.91,20.96,28007.0,20.92,20.96,20.91,20.96,28007.0
2015-09-18 13:45:00,20.95,20.96,20.93,20.93,9974.0,20.95,20.96,20.93,20.93,9974.0
2015-09-18 13:50:00,20.93,20.94,20.87,20.88,30516.0,20.93,20.94,20.87,20.88,30516.0
2015-09-18 13:55:00,20.88,20.88,20.85,20.87,19710.0,20.88,20.88,20.85,20.87,19710.0
2015-09-18 14:00:00,20.86,20.86,20.84,20.86,8229.0,20.86,20.86,20.84,20.86,8229.0
2015-09-18 14:05:00,20.86,20.88,20.85,20.85,9826.0,20.86,20.88,20.85,20.85,9826.0
2015-09-18 14:10:00,20.85,20.87,20.83,20.86,12805.0,20.85,20.87,20.83,20.86,12805.0
2015-09-18 14:15:00,20.86,20.89,20.86,20.88,6800.0,20.86,20.89,20.86,20.88,6800.0
2015-09-18 14:20:00,20.88,20.93,20.88,20.92,8744.0,20.88,20.93,20.88,20.92,8744.0
2015-09-18 14:25:00,20.92,20.93,20.91,20.92,18675.0,20.92,20.93,20.91,20.92,18675.0
2015-09-18 14:30:00,20.92,20.93,20.91,20.92,14900.0,20.92,20.93,20.91,20.92,14900.0
2015-09-18 14:35:00,20.92,20.93,20.89,20.93,20514.0,20.92,20.93,20.89,20.93,20514.0
2015-09-18 14:40:00,20.93,20.95,20.92,20.93,19620.0,20.93,20.95,20.92,20.93,19620.0
2015-09-18 14:45:00,20.93,20.93,20.9,20.9,17588.0,20.93,20.93,20.9,20.9,17588.0
2015-09-18 14:50:00,20.9,20.9,20.87,20.87,10600.0,20.9,20.9,20.87,20.87,10600.0
2015-09-18 14:55:00,20.87,20.91,20.86,20.9,18078.0,20.87,20.91,20.86,20.9,18078.0
2015-09-18 15:00:00,20.9,20.92,20.88,20.88,21955.0,20.9,20.92,20.88,20.88,21955.0
2015-09-18 15:05:00,20.88,20.88,20.85,20.87,21909.0,20.88,20.88,20.85,20.87,21909.0
2015-09-18 15:10:00,20.87,20.9,20.87,20.89,17450.0,20.87,20.9,20.87,20.89,17450.0
2015-09-18 15:15:00,20.89,20.9,20.84,20.86,16750.0,20.89,20.9,20.84,20.86,16750.0
2015-09-18 15:20:00,20.86,20.87,20.84,20.87,10700.0,20.86,20.87,20.84,20.87,10700.0
2015-09-18 15:25:00,20.86,20.88,20.86,20.88,12377.0,20.86,20.88,20.86,20.88,12377.0
2015-09-18 15:30:00,20.87,20.88,20.83,20.84,40996.0,20.87,20.88,20.83,20.84,40996.0
2015-09-18 15:35:00,20.84,20.84,20.81,20.81,26751.0,20.84,20.84,20.81,20.81,26751.0
2015-09-18 15:40:00,20.81,20.81,20.79,20.79,60311.0,20.81,20.81,20.79,20.79,60311.0
2015-09-18 15:45:00,20.79,20.83,20.78,20.81,48799.0,20.79,20.83,20.78,20.81,48799.0
2015-09-18 15:50:00,20.81,20.84,20.76,20.82,133810.0,20.81,20.84,20.76,20.82,133810.0
2015-09-18 15:55:00,20.82,20.83,20.78,20.81,163791.0,20.82,20.83,20.78,20.81,163791.0
2015-09-21 09:30:00,21.0,21.03,20.8,21.02,30330.0,21.0,21.03,20.8,21.02,30330.0
2015-09-21 09:35:00,21.02,21.09,21.01,21.04,25770.0,21.02,21.09,21.01,21.04,25770.0
2015-09-21 09:40:00,21.04,21.04,20.95,20.97,39825.0,21.04,21.04,20.95,20.97,39825.0
2015-09-21 09:45:00,20.98,21.02,20.97,21.0,32043.0,20.98,21.02,20.97,21.0,32043.0
2015-09-21 09:50:00,21.0,21.06,21.0,21.02,17916.0,21.0,21.06,21.0,21.02,17916.0
2015-09-21 09:55:00,21.02,21.05,21.02,21.05,15103.0,21.02,21.05,21.02,21.05,15103.0
2015-09-21 10:00:00,21.04,21.07,21.04,21.05,17978.0,21.04,21.07,21.04,21.05,17978.0
2015-09-21 10:05:00,21.06,21.1,21.06,21.1,15025.0,21.06,21.1,21.06,21.1,15025.0
2015-09-21 10:10:00,21.1,21.12,21.09,21.09,20644.0,21.1,21.12,21.09,21.09,20644.0
2015-09-21 10:15:00,21.09,21.14,21.07,21.12,26105.0,21.09,21.14,21.07,21.12,26105.0
2015-09-21 10:20:00,21.13,21.16,21.13,21.15,17905.0,21.13,21.16,21.13,21.15,17905.0
2015-09-21 10:25:00,21.15,21.17,21.14,21.15,15934.0,21.15,21.17,21.14,21.15,15934.0
2015-09-21 10:30:00,21.14,21.18,21.14,21.17,15940.0,21.14,21.18,21.14,21.17,15940.0
2015-09-21 10:35:00,21.17,21.22,21.16,21.2,30015.0,21.17,21.22,21.16,21.2,30015.0
2015-09-21 10:40:00,21.21,21.21,21.18,21.19,12888.0,21.21,21.21,21.18,21.19,12888.0
2015-09-21 10:45:00,21.19,21.2,21.16,21.16,12794.0,21.19,21.2,21.16,21.16,12794.0
2015-09-21 10:50:00,21.16,21.18,21.16,21.17,11100.0,21.16,21.18,21.16,21.17,11100.0
2015-09-21 10:55:00,21.17,21.18,21.15,21.16,13236.0,21.17,21.18,21.15,21.16,13236.0
2015-09-21 11:00:00,21.17,21.18,21.15,21.15,18901.0,21.17,21.18,21.15,21.15,18901.0
2015-09-21 11:05:00,21.15,21.17,21.13,21.13,23157.0,21.15,21.17,21.13,21.13,23157.0
2015-09-21 11:10:00,21.13,21.17,21.11,21.17,24063.0,21.13,21.17,21.11,21.17,24063.0
2015-09-21 11:15:00,21.17,21.17,21.15,21.17,14884.0,21.17,21.17,21.15,21.17,14884.0
2015-09-21 11:20:00,21.17,21.17,21.15,21.16,6039.0,21.17,21.17,21.15,21.16,6039.0
2015-09-21 11:25:00,21.16,21.17,21.13,21.14,17005.0,21.16,21.17,21.13,21.14,17005.0
2015-09-21 11:30:00,21.14,21.14,21.07,21.07,27252.0,21.14,21.14,21.07,21.07,27252.0
2015-09-21 11:35:00,21.07,21.07,21.05,21.06,6412.0,21.07,21.07,21.05,21.06,6412.0
2015-09-21 11:40:00,21.05,21.06,21.05,21.05,4600.0,21.05,21.06,21.05,21.05,4600.0
2015-09-21 11:45:00,21.05,21.06,21.03,21.05,53957.0,21.05,21.06,21.03,21.05,53957.0
2015-09-21 11:50:00,21.05,21.07,21.05,21.06,38437.0,21.05,21.07,21.05,21.06,38437.0
2015-09-21 11:55:00,21.06,21.06,21.02,21.03,39152.0,21.06,21.06,21.02,21.03,39152.0
2015-09-21 12:00:00,21.03,21.04,20.94,20.94,34680.0,21.03,21.04,20.94,20.94,34680.0
2015-09-21 12:05:00,20.94,20.95,20.92,20.95,15262.0,20.94,20.95,20.92,20.95,15262.0
2015-09-21 12:10:00,20.96,20.96,20.94,20.95,5023.0,20.96,20.96,20.94,20.95,5023.0
2015-09-21 12:15:00,20.94,20.95,20.93,20.94,13257.0,20.94,20.95,20.93,20.94,13257.0
2015-09-21 12:20:00,20.94,20.97,20.94,20.97,19596.0,20.94,20.97,20.94,20.97,19596.0
2015-09-21 12:25:00,20.97,20.97,20.95,20.96,12615.0,20.97,20.97,20.95,20.96,12615.0
2015-09-21 12:30:00,20.96,20.96,20.9,20.92,13878.0,20.96,20.96,20.9,20.92,13878.0
2015-09-21 12:35:00,20.91,20.93,20.9,20.92,8465.0,20.91,20.93,20.9,20.92,8465.0
2015-09-21 12:40:00,20.93,20.93,20.92,20.93,4400.0,20.93,20.93,20.92,20.93,4400.0
2015-09-21 12:45:00,20.93,20.93,20.91,20.91,11848.0,20.93,20.93,20.91,20.91,11848.0
2015-09-21 12:50:00,20.91,20.91,20.81,20.82,39101.0,20.91,20.91,20.81,20.82,39101.0
2015-09-21 12:55:00,20.83,20.86,20.82,20.84,29096.0,20.83,20.86,20.82,20.84,29096.0
2015-09-21 13:00:00,20.84,20.84,20.81,20.84,14933.0,20.84,20.84,20.81,20.84,14933.0
2015-09-21 13:05:00,20.83,20.93,20.83,20.92,111886.0,20.83,20.93,20.83,20.92,111886.0
2015-09-21 13:10:00,20.92,20.96,20.91,20.96,39866.0,20.92,20.96,20.91,20.96,39866.0
2015-09-21 13:15:00,20.96,21.01,20.96,21.0,11050.0,20.96,21.01,20.96,21.0,11050.0
2015-09-21 13:20:00,21.0,21.06,21.0,21.05,26751.0,21.0,21.06,21.0,21.05,26751.0
2015-09-21 13:25:00,21.06,21.07,21.04,21.05,30032.0,21.06,21.07,21.04,21.05,30032.0
2015-09-21 13:30:00,21.05,21.05,21.01,21.02,12021.0,21.05,21.05,21.01,21.02,12021.0
2015-09-21 13:35:00,21.03,21.07,21.03,21.07,9999.0,21.03,21.07,21.03,21.07,9999.0
2015-09-21 13:40:00,21.07,21.08,21.07,21.08,4351.0,21.07,21.08,21.07,21.08,4351.0
2015-09-21 13:45:00,21.07,21.08,21.05,21.05,8385.0,21.07,21.08,21.05,21.05,8385.0
2015-09-21 13:50:00,21.05,21.07,21.04,21.07,17141.0,21.05,21.07,21.04,21.07,17141.0
2015-09-21 13:55:00,21.07,21.07,21.03,21.05,19148.0,21.07,21.07,21.03,21.05,19148.0
2015-09-21 14:00:00,21.05,21.07,21.05,21.06,16501.0,21.05,21.07,21.05,21.06,16501.0
2015-09-21 14:05:00,21.07,21.07,21.04,21.05,8963.0,21.07,21.07,21.04,21.05,8963.0
2015-09-21 14:10:00,21.04,21.05,21.01,21.01,12303.0,21.04,21.05,21.01,21.01,12303.0
2015-09-21 14:15:00,21.01,21.05,21.01,21.03,16386.0,21.01,21.05,21.01,21.03,16386.0
2015-09-21 14:20:00,21.02,21.05,21.02,21.05,8500.0,21.02,21.05,21.02,21.05,8500.0
2015-09-21 14:25:00,21.05,21.07,21.04,21.04,16000.0,21.05,21.07,21.04,21.04,16000.0
2015-09-21 14:30:00,21.05,21.06,21.03,21.05,11760.0,21.05,21.06,21.03,21.05,11760.0
2015-09-21 14:35:00,21.05,21.07,21.05,21.07,11400.0,21.05,21.07,21.05,21.07,11400.0
2015-09-21 14:40:00,21.06,21.07,21.05,21.05,8922.0,21.06,21.07,21.05,21.05,8922.0
2015-09-21 14:45:00,21.05,21.09,21.04,21.09,19049.0,21.05,21.09,21.04,21.09,19049.0
2015-09-21 14:50:00,21.08,21.13,21.08,21.11,62314.0,21.08,21.13,21.08,21.11,62314.0
2015-09-21 14:55:00,21.1,21.11,21.1,21.11,13658.0,21.1,21.11,21.1,21.11,13658.0
2015-09-21 15:00:00,21.1,21.12,21.1,21.12,13531.0,21.1,21.12,21.1,21.12,13531.0
2015-09-21 15:05:00,21.11,21.13,21.11,21.13,18856.0,21.11,21.13,21.11,21.13,18856.0
2015-09-21 15:10:00,21.13,21.13,21.11,21.13,10675.0,21.13,21.13,21.11,21.13,10675.0
2015-09-21 15:15:00,21.12,21.13,21.1,21.11,12103.0,21.12,21.13,21.1,21.11,12103.0
2015-09-21 15:20:00,21.1,21.11,21.08,21.09,10366.0,21.1,21.11,21.08,21.09,10366.0
2015-09-21 15:25:00,21.08,21.11,21.08,21.11,18768.0,21.08,21.11,21.08,21.11,18768.0
2015-09-21 15:30:00,21.11,21.11,21.03,21.04,30537.0,21.11,21.11,21.03,21.04,30537.0
2015-09-21 15:35:00,21.04,21.04,21.02,21.02,21354.0,21.04,21.04,21.02,21.02,21354.0
2015-09-21 15:40:00,21.02,21.04,21.01,21.03,19874.0,21.02,21.04,21.01,21.03,19874.0
2015-09-21 15:45:00,21.04,21.06,21.03,21.05,32609.0,21.04,21.06,21.03,21.05,32609.0
2015-09-21 15:50:00,21.06,21.07,21.02,21.04,39953.0,21.06,21.07,21.02,21.04,39953.0
2015-09-21 15:55:00,21.03,21.08,21.03,21.07,81123.0,21.03,21.08,21.03,21.07,81123.0
2015-09-22 09:30:00,20.88,20.88,20.73,20.8,36928.0,20.88,20.88,20.73,20.8,36928.0
2015-09-22 09:35:00,20.8,20.88,20.78,20.88,23449.0,20.8,20.88,20.78,20.88,23449.0
2015-09-22 09:40:00,20.88,20.93,20.87,20.9,19959.0,20.88,20.93,20.87,20.9,19959.0
2015-09-22 09:45:00,20.88,20.91,20.87,20.88,24904.0,20.88,20.91,20.87,20.88,24904.0
2015-09-22 09:50:00,20.88,20.9,20.87,20.89,11798.0,20.88,20.9,20.87,20.89,11798.0
2015-09-22 09:55:00,20.89,20.94,20.89,20.91,14904.0,20.89,20.94,20.89,20.91,14904.0
2015-09-22 10:00:00,20.92,20.95,20.9,20.93,13718.0,20.92,20.95,20.9,20.93,13718.0
2015-09-22 10:05:00,20.94,20.95,20.9,20.95,40267.0,20.94,20.95,20.9,20.95,40267.0
2015-09-22 10:10:00,20.95,20.96,20.93,20.95,28364.0,20.95,20.96,20.93,20.95,28364.0
2015-09-22 10:15:00,20.95,20.95,20.92,20.95,68841.0,20.95,20.95,20.92,20.95,68841.0
2015-09-22 10:20:00,20.94,20.95,20.91,20.93,43125.0,20.94,20.95,20.91,20.93,43125.0
2015-09-22 10:25:00,20.92,20.94,20.88,20.94,39694.0,20.92,20.94,20.88,20.94,39694.0
2015-09-22 10:30:00,20.93,20.93,20.89,20.91,23482.0,20.93,20.93,20.89,20.91,23482.0
2015-09-22 10:35:00,20.9,20.91,20.86,20.89,21097.0,20.9,20.91,20.86,20.89,21097.0
2015-09-22 10:40:00,20.88,20.91,20.88,20.89,52898.0,20.88,20.91,20.88,20.89,52898.0
2015-09-22 10:45:00,20.89,20.9,20.86,20.87,17687.0,20.89,20.9,20.86,20.87,17687.0
2015-09-22 10:50:00,20.86,20.91,20.86,20.91,26209.0,20.86,20.91,20.86,20.91,26209.0
2015-09-22 10:55:00,20.91,20.94,20.91,20.93,26467.0,20.91,20.94,20.91,20.93,26467.0
2015-09-22 11:00:00,20.93,20.94,20.92,20.94,10662.0,20.93,20.94,20.92,20.94,10662.0
2015-09-22 11:05:00,20.93,20.94,20.91,20.92,28600.0,20.93,20.94,20.91,20.92,28600.0
2015-09-22 11:10:00,20.93,20.99,20.92,20.96,47555.0,20.93,20.99,20.92,20.96,47555.0
2015-09-22 11:15:00,20.96,20.97,20.93,20.93,10184.0,20.96,20.97,20.93,20.93,10184.0
2015-09-22 11:20:00,20.93,20.94,20.91,20.91,29464.0,20.93,20.94,20.91,20.91,29464.0
2015-09-22 11:25:00,20.91,20.92,20.9,20.92,12132.0,20.91,20.92,20.9,20.92,12132.0
2015-09-22 11:30:00,20.91,20.96,20.91,20.95,38245.0,20.91,20.96,20.91,20.95,38245.0
2015-09-22 11:35:00,20.94,20.95,20.94,20.94,6924.0,20.94,20.95,20.94,20.94,6924.0
2015-09-22 11:40:00,20.94,20.95,20.92,20.93,17100.0,20.94,20.95,20.92,20.93,17100.0
2015-09-22 11:45:00,20.93,20.96,20.92,20.95,62437.0,20.93,20.96,20.92,20.95,62437.0
2015-09-22 11:50:00,20.96,20.96,20.95,20.96,3212.0,20.96,20.96,20.95,20.96,3212.0
2015-09-22 11:55:00,20.96,20.97,20.95,20.96,8774.0,20.96,20.97,20.95,20.96,8774.0
2015-09-22 12:00:00,20.95,20.96,20.92,20.92,12979.0,20.95,20.96,20.92,20.92,12979.0
2015-09-22 12:05:00,20.92,20.97,20.92,20.97,10743.0,20.92,20.97,20.92,20.97,10743.0
2015-09-22 12:10:00,20.98,21.0,20.97,20.98,7651.0,20.98,21.0,20.97,20.98,7651.0
2015-09-22 12:15:00,20.98,20.99,20.97,20.99,15796.0,20.98,20.99,20.97,20.99,15796.0
2015-09-22 12:20:00,20.99,21.0,20.97,20.98,16077.0,20.99,21.0,20.97,20.98,16077.0
2015-09-22 12:25:00,20.98,20.98,20.95,20.96,7123.0,20.98,20.98,20.95,20.96,7123.0
2015-09-22 12:30:00,20.97,21.0,20.97,20.99,35270.0,20.97,21.0,20.97,20.99,35270.0
2015-09-22 12:35:00,20.99,21.01,20.98,21.0,17664.0,20.99,21.01,20.98,21.0,17664.0
2015-09-22 12:40:00,21.01,21.01,20.99,21.01,18200.0,21.01,21.01,20.99,21.01,18200.0
2015-09-22 12:45:00,21.0,21.01,20.98,20.98,23306.0,21.0,21.01,20.98,20.98,23306.0
2015-09-22 12:50:00,20.98,20.99,20.93,20.94,17462.0,20.98,20.99,20.93,20.94,17462.0
2015-09-22 12:55:00,20.93,20.95,20.93,20.95,9014.0,20.93,20.95,20.93,20.95,9014.0
2015-09-22 13:00:00,20.94,20.99,20.93,20.98,31602.0,20.94,20.99,20.93,20.98,31602.0
2015-09-22 13:05:00,20.99,21.0,20.97,20.97,19254.0,20.99,21.0,20.97,20.97,19254.0
2015-09-22 13:10:00,20.97,21.01,20.97,20.98,21249.0,20.97,21.01,20.97,20.98,21249.0
2015-09-22 13:15:00,20.98,20.99,20.98,20.98,4126.0,20.98,20.99,20.98,20.98,4126.0
2015-09-22 13:20:00,20.99,20.99,20.96,20.97,18212.0,20.99,20.99,20.96,20.97,18212.0
2015-09-22 13:25:00,20.97,20.98,20.95,20.96,21479.0,20.97,20.98,20.95,20.96,21479.0
2015-09-22 13:30:00,20.96,20.98,20.95,20.98,5700.0,20.96,20.98,20.95,20.98,5700.0
2015-09-22 13:35:00,20.97,20.99,20.97,20.99,13556.0,20.97,20.99,20.97,20.99,13556.0
2015-09-22 13:40:00,20.99,21.01,20.98,21.01,15544.0,20.99,21.01,20.98,21.01,15544.0
2015-09-22 13:45:00,21.0,21.01,20.99,20.99,10104.0,21.0,21.01,20.99,20.99,10104.0
2015-09-22 13:50:00,20.99,21.0,20.97,20.98,26115.0,20.99,21.0,20.97,20.98,26115.0
2015-09-22 13:55:00,20.97,20.99,20.97,20.98,7500.0,20.97,20.99,20.97,20.98,7500.0
2015-09-22 14:00:00,20.98,21.03,20.98,21.03,43120.0,20.98,21.03,20.98,21.03,43120.0
2015-09-22 14:05:00,21.03,21.04,21.01,21.01,31238.0,21.03,21.04,21.01,21.01,31238.0
2015-09-22 14:10:00,21.02,21.03,21.01,21.03,7969.0,21.02,21.03,21.01,21.03,7969.0
2015-09-22 14:15:00,21.03,21.04,21.02,21.03,14260.0,21.03,21.04,21.02,21.03,14260.0
2015-09-22 14:20:00,21.03,21.04,21.02,21.02,8377.0,21.03,21.04,21.02,21.02,8377.0
2015-09-22 14:25:00,21.02,21.04,21.02,21.04,5200.0,21.02,21.04,21.02,21.04,5200.0
2015-09-22 14:30:00,21.04,21.08,21.04,21.06,13579.0,21.04,21.08,21.04,21.06,13579.0
2015-09-22 14:35:00,21.06,21.07,21.05,21.07,12157.0,21.06,21.07,21.05,21.07,12157.0
2015-09-22 14:40:00,21.07,21.07,21.05,21.06,16921.0,21.07,21.07,21.05,21.06,16921.0
2015-09-22 14:45:00,21.06,21.07,21.03,21.05,27110.0,21.06,21.07,21.03,21.05,27110.0
2015-09-22 14:50:00,21.05,21.05,21.04,21.04,4397.0,21.05,21.05,21.04,21.04,4397.0
2015-09-22 14:55:00,21.05,21.1,21.03,21.09,34386.0,21.05,21.1,21.03,21.09,34386.0
2015-09-22 15:00:00,21.09,21.1,21.07,21.07,22053.0,21.09,21.1,21.07,21.07,22053.0
2015-09-22 15:05:00,21.08,21.09,21.07,21.07,27479.0,21.08,21.09,21.07,21.07,27479.0
2015-09-22 15:10:00,21.07,21.08,21.05,21.05,16800.0,21.07,21.08,21.05,21.05,16800.0
2015-09-22 15:15:00,21.05,21.1,21.05,21.09,66449.0,21.05,21.1,21.05,21.09,66449.0
2015-09-22 15:20:00,21.1,21.12,21.09,21.12,48783.0,21.1,21.12,21.09,21.12,48783.0
2015-09-22 15:25:00,21.12,21.17,21.12,21.15,70791.0,21.12,21.17,21.12,21.15,70791.0
2015-09-22 15:30:00,21.15,21.22,21.15,21.21,83736.0,21.15,21.22,21.15,21.21,83736.0
2015-09-22 15:35:00,21.21,21.21,21.2,21.2,37260.0,21.21,21.21,21.2,21.2,37260.0
2015-09-22 15:40:00,21.21,21.22,21.17,21.17,57113.0,21.21,21.22,21.17,21.17,57113.0
2015-09-22 15:45:00,21.18,21.2,21.14,21.19,117251.0,21.18,21.2,21.14,21.19,117251.0
2015-09-22 15:50:00,21.19,21.21,21.16,21.2,198103.0,21.19,21.21,21.16,21.2,198103.0
2015-09-22 15:55:00,21.2,21.25,21.19,21.21,193247.0,21.2,21.25,21.19,21.21,193247.0
2015-09-23 09:30:00,21.26,21.29,21.2,21.25,21765.0,21.26,21.29,21.2,21.25,21765.0
2015-09-23 09:35:00,21.25,21.27,21.14,21.14,29400.0,21.25,21.27,21.14,21.14,29400.0
2015-09-23 09:40:00,21.13,21.15,21.11,21.15,13313.0,21.13,21.15,21.11,21.15,13313.0
2015-09-23 09:45:00,21.15,21.17,21.14,21.15,17296.0,21.15,21.17,21.14,21.15,17296.0
2015-09-23 09:50:00,21.15,21.18,21.14,21.17,10762.0,21.15,21.18,21.14,21.17,10762.0
2015-09-23 09:55:00,21.17,21.18,21.13,21.17,20362.0,21.17,21.18,21.13,21.17,20362.0
2015-09-23 10:00:00,21.16,21.17,21.14,21.17,23653.0,21.16,21.17,21.14,21.17,23653.0
2015-09-23 10:05:00,21.17,21.18,21.12,21.13,21845.0,21.17,21.18,21.12,21.13,21845.0
2015-09-23 10:10:00,21.12,21.17,21.12,21.15,10709.0,21.12,21.17,21.12,21.15,10709.0
2015-09-23 10:15:00,21.15,21.19,21.13,21.19,13814.0,21.15,21.19,21.13,21.19,13814.0
2015-09-23 10:20:00,21.2,21.21,21.18,21.21,12540.0,21.2,21.21,21.18,21.21,12540.0
2015-09-23 10:25:00,21.22,21.26,21.21,21.25,15908.0,21.22,21.26,21.21,21.25,15908.0
2015-09-23 10:30:00,21.25,21.26,21.22,21.22,12187.0,21.25,21.26,21.22,21.22,12187.0
2015-09-23 10:35:00,21.23,21.24,21.19,21.2,14197.0,21.23,21.24,21.19,21.2,14197.0
2015-09-23 10:40:00,21.2,21.2,21.17,21.18,11783.0,21.2,21.2,21.17,21.18,11783.0
2015-09-23 10:45:00,21.18,21.23,21.18,21.23,8012.0,21.18,21.23,21.18,21.23,8012.0
2015-09-23 10:50:00,21.23,21.28,21.23,21.28,22037.0,21.23,21.28,21.23,21.28,22037.0
2015-09-23 10:55:00,21.28,21.29,21.23,21.24,28957.0,21.28,21.29,21.23,21.24,28957.0
2015-09-23 11:00:00,21.24,21.24,21.22,21.24,11780.0,21.24,21.24,21.22,21.24,11780.0
2015-09-23 11:05:00,21.25,21.25,21.22,21.24,13056.0,21.25,21.25,21.22,21.24,13056.0
2015-09-23 11:10:00,21.24,21.25,21.18,21.19,18292.0,21.24,21.25,21.18,21.19,18292.0
2015-09-23 11:15:00,21.19,21.19,21.15,21.17,14310.0,21.19,21.19,21.15,21.17,14310.0
2015-09-23 11:20:00,21.17,21.17,21.13,21.14,13412.0,21.17,21.17,21.13,21.14,13412.0
2015-09-23 11:25:00,21.14,21.15,21.1,21.1,13935.0,21.14,21.15,21.1,21.1,13935.0
2015-09-23 11:30:00,21.1,21.11,21.06,21.07,16470.0,21.1,21.11,21.06,21.07,16470.0
2015-09-23 11:35:00,21.07,21.1,21.07,21.1,3900.0,21.07,21.1,21.07,21.1,3900.0
2015-09-23 11:40:00,21.1,21.1,21.04,21.05,12061.0,21.1,21.1,21.04,21.05,12061.0
2015-09-23 11:45:00,21.04,21.05,21.03,21.05,12354.0,21.04,21.05,21.03,21.05,12354.0
2015-09-23 11:50:00,21.05,21.05,20.99,20.99,11210.0,21.05,21.05,20.99,20.99,11210.0
2015-09-23 11:55:00,21.0,21.01,21.0,21.0,8223.0,21.0,21.01,21.0,21.0,8223.0
2015-09-23 12:00:00,21.01,21.03,20.99,21.02,20695.0,21.01,21.03,20.99,21.02,20695.0
2015-09-23 12:05:00,21.01,21.01,20.99,20.99,10805.0,21.01,21.01,20.99,20.99,10805.0
2015-09-23 12:10:00,21.0,21.01,20.98,21.01,7326.0,21.0,21.01,20.98,21.01,7326.0
2015-09-23 12:15:00,21.0,21.01,20.99,20.99,12542.0,21.0,21.01,20.99,20.99,12542.0
2015-09-23 12:20:00,21.0,21.0,20.96,20.97,20477.0,21.0,21.0,20.96,20.97,20477.0
2015-09-23 12:25:00,20.97,20.98,20.96,20.98,17596.0,20.97,20.98,20.96,20.98,17596.0
2015-09-23 12:30:00,20.97,20.99,20.97,20.99,9922.0,20.97,20.99,20.97,20.99,9922.0
2015-09-23 12:35:00,21.0,21.01,20.99,21.0,13925.0,21.0,21.01,20.99,21.0,13925.0
2015-09-23 12:40:00,21.01,21.04,21.0,21.04,7075.0,21.01,21.04,21.0,21.04,7075.0
2015-09-23 12:45:00,21.04,21.06,21.03,21.03,12100.0,21.04,21.06,21.03,21.03,12100.0
2015-09-23 12:50:00,21.03,21.07,21.03,21.07,5899.0,21.03,21.07,21.03,21.07,5899.0
2015-09-23 12:55:00,21.07,21.07,21.05,21.07,9492.0,21.07,21.07,21.05,21.07,9492.0
2015-09-23 13:00:00,21.06,21.09,21.06,21.09,11141.0,21.06,21.09,21.06,21.09,11141.0
2015-09-23 13:05:00,21.08,21.11,21.07,21.1,14416.0,21.08,21.11,21.07,21.1,14416.0
2015-09-23 13:10:00,21.11,21.12,21.1,21.12,7195.0,21.11,21.12,21.1,21.12,7195.0
2015-09-23 13:15:00,21.12,21.14,21.12,21.14,18748.0,21.12,21.14,21.12,21.14,18748.0
2015-09-23 13:20:00,21.14,21.14,21.1,21.11,10950.0,21.14,21.14,21.1,21.11,10950.0
2015-09-23 13:25:00,21.11,21.11,21.07,21.07,8042.0,21.11,21.11,21.07,21.07,8042.0
2015-09-23 13:30:00,21.07,21.13,21.07,21.13,7610.0,21.07,21.13,21.07,21.13,7610.0
2015-09-23 13:35:00,21.12,21.14,21.11,21.14,7231.0,21.12,21.14,21.11,21.14,7231.0
2015-09-23 13:40:00,21.14,21.18,21.13,21.18,11073.0,21.14,21.18,21.13,21.18,11073.0
2015-09-23 13:45:00,21.17,21.19,21.17,21.19,11126.0,21.17,21.19,21.17,21.19,11126.0
2015-09-23 13:50:00,21.19,21.2,21.18,21.18,8284.0,21.19,21.2,21.18,21.18,8284.0
2015-09-23 13:55:00,21.18,21.2,21.17,21.19,19068.0,21.18,21.2,21.17,21.19,19068.0
2015-09-23 14:00:00,21.2,21.22,21.19,21.2,9600.0,21.2,21.22,21.19,21.2,9600.0
2015-09-23 14:05:00,21.21,21.23,21.2,21.2,8362.0,21.21,21.23,21.2,21.2,8362.0
2015-09-23 14:10:00,21.21,21.23,21.2,21.2,9812.0,21.21,21.23,21.2,21.2,9812.0
2015-09-23 14:15:00,21.2,21.2,21.18,21.19,9870.0,21.2,21.2,21.18,21.19,9870.0
2015-09-23 14:20:00,21.19,21.19,21.17,21.18,14525.0,21.19,21.19,21.17,21.18,14525.0
2015-09-23 14:25:00,21.19,21.2,21.17,21.18,12933.0,21.19,21.2,21.17,21.18,12933.0
2015-09-23 14:30:00,21.19,21.21,21.18,21.21,4200.0,21.19,21.21,21.18,21.21,4200.0
2015-09-23 14:35:00,21.21,21.21,21.15,21.15,23316.0,21.21,21.21,21.15,21.15,23316.0
2015-09-23 14:40:00,21.15,21.16,21.13,21.13,8953.0,21.15,21.16,21.13,21.13,8953.0
2015-09-23 14:45:00,21.13,21.14,21.11,21.12,13544.0,21.13,21.14,21.11,21.12,13544.0
2015-09-23 14:50:00,21.12,21.13,21.09,21.11,28758.0,21.12,21.13,21.09,21.11,28758.0
2015-09-23 14:55:00,21.11,21.13,21.1,21.11,10931.0,21.11,21.13,21.1,21.11,10931.0
2015-09-23 15:00:00,21.1,21.15,21.1,21.15,15929.0,21.1,21.15,21.1,21.15,15929.0
2015-09-23 15:05:00,21.14,21.15,21.13,21.14,18161.0,21.14,21.15,21.13,21.14,18161.0
2015-09-23 15:10:00,21.15,21.16,21.13,21.14,14824.0,21.15,21.16,21.13,21.14,14824.0
2015-09-23 15:15:00,21.13,21.14,21.12,21.14,15164.0,21.13,21.14,21.12,21.14,15164.0
2015-09-23 15:20:00,21.15,21.16,21.13,21.14,33098.0,21.15,21.16,21.13,21.14,33098.0
2015-09-23 15:25:00,21.14,21.16,21.13,21.16,12243.0,21.14,21.16,21.13,21.16,12243.0
2015-09-23 15:30:00,21.16,21.18,21.15,21.17,30538.0,21.16,21.18,21.15,21.17,30538.0
2015-09-23 15:35:00,21.18,21.19,21.17,21.19,18500.0,21.18,21.19,21.17,21.19,18500.0
2015-09-23 15:40:00,21.19,21.22,21.19,21.2,23952.0,21.19,21.22,21.19,21.2,23952.0
2015-09-23 15:45:00,21.2,21.22,21.2,21.21,35142.0,21.2,21.22,21.2,21.21,35142.0
2015-09-23 15:50:00,21.21,21.22,21.18,21.19,37784.0,21.21,21.22,21.18,21.19,37784.0
2015-09-23 15:55:00,21.18,21.19,21.17,21.19,85376.0,21.18,21.19,21.17,21.19,85376.0
2015-09-24 09:30:00,21.06,21.1,20.97,21.1,21107.0,21.06,21.1,20.97,21.1,21107.0
2015-09-24 09:35:00,21.08,21.09,21.0,21.04,32396.0,21.08,21.09,21.0,21.04,32396.0
2015-09-24 09:40:00,21.04,21.04,20.96,20.96,26843.0,21.04,21.04,20.96,20.96,26843.0
2015-09-24 09:45:00,20.96,20.98,20.94,20.96,20895.0,20.96,20.98,20.94,20.96,20895.0
2015-09-24 09:50:00,20.96,20.97,20.94,20.96,7534.0,20.96,20.97,20.94,20.96,7534.0
2015-09-24 09:55:00,20.97,20.99,20.96,20.99,11373.0,20.97,20.99,20.96,20.99,11373.0
2015-09-24 10:00:00,20.99,21.01,20.98,20.99,16329.0,20.99,21.01,20.98,20.99,16329.0
2015-09-24 10:05:00,20.98,20.99,20.96,20.97,29884.0,20.98,20.99,20.96,20.97,29884.0
2015-09-24 10:10:00,20.97,20.97,20.91,20.91,25462.0,20.97,20.97,20.91,20.91,25462.0
2015-09-24 10:15:00,20.91,20.92,20.89,20.92,16989.0,20.91,20.92,20.89,20.92,16989.0
2015-09-24 10:20:00,20.91,20.92,20.86,20.9,17294.0,20.91,20.92,20.86,20.9,17294.0
2015-09-24 10:25:00,20.9,20.91,20.88,20.9,25008.0,20.9,20.91,20.88,20.9,25008.0
2015-09-24 10:30:00,20.89,20.91,20.89,20.89,10783.0,20.89,20.91,20.89,20.89,10783.0
2015-09-24 10:35:00,20.89,20.9,20.86,20.87,15852.0,20.89,20.9,20.86,20.87,15852.0
2015-09-24 10:40:00,20.87,20.88,20.82,20.84,21348.0,20.87,20.88,20.82,20.84,21348.0
2015-09-24 10:45:00,20.84,20.84,20.77,20.79,67606.0,20.84,20.84,20.77,20.79,67606.0
2015-09-24 10:50:00,20.79,20.81,20.78,20.78,13256.0,20.79,20.81,20.78,20.78,13256.0
2015-09-24 10:55:00,20.78,20.82,20.77,20.81,6057.0,20.78,20.82,20.77,20.81,6057.0
2015-09-24 11:00:00,20.81,20.82,20.78,20.78,15656.0,20.81,20.82,20.78,20.78,15656.0
2015-09-24 11:05:00,20.78,20.83,20.77,20.83,9685.0,20.78,20.83,20.77,20.83,9685.0
2015-09-24 11:10:00,20.83,20.85,20.82,20.85,13018.0,20.83,20.85,20.82,20.85,13018.0
2015-09-24 11:15:00,20.85,20.87,20.84,20.87,15500.0,20.85,20.87,20.84,20.87,15500.0
2015-09-24 11:20:00,20.86,20.88,20.85,20.87,34519.0,20.86,20.88,20.85,20.87,34519.0
2015-09-24 11:25:00,20.88,20.9,20.84,20.86,16522.0,20.88,20.9,20.84,20.86,16522.0
2015-09-24 11:30:00,20.85,20.9,20.85,20.89,24351.0,20.85,20.9,20.85,20.89,24351.0
2015-09-24 11:35:00,20.88,20.9,20.86,20.89,11553.0,20.88,20.9,20.86,20.89,11553.0
2015-09-24 11:40:00,20.89,20.92,20.86,20.92,16177.0,20.89,20.92,20.86,20.92,16177.0
2015-09-24 11:45:00,20.92,20.93,20.88,20.89,12350.0,20.92,20.93,20.88,20.89,12350.0
2015-09-24 11:50:00,20.88,20.89,20.85,20.85,17117.0,20.88,20.89,20.85,20.85,17117.0
2015-09-24 11:55:00,20.85,20.88,20.84,20.88,24001.0,20.85,20.88,20.84,20.88,24001.0
2015-09-24 12:00:00,20.88,20.88,20.85,20.88,13591.0,20.88,20.88,20.85,20.88,13591.0
2015-09-24 12:05:00,20.88,20.89,20.85,20.87,20562.0,20.88,20.89,20.85,20.87,20562.0
2015-09-24 12:10:00,20.87,20.87,20.84,20.85,17055.0,20.87,20.87,20.84,20.85,17055.0
2015-09-24 12:15:00,20.85,20.87,20.84,20.87,13700.0,20.85,20.87,20.84,20.87,13700.0
2015-09-24 12:20:00,20.86,20.9,20.86,20.87,15077.0,20.86,20.9,20.86,20.87,15077.0
2015-09-24 12:25:00,20.87,20.88,20.86,20.87,13171.0,20.87,20.88,20.86,20.87,13171.0
2015-09-24 12:30:00,20.86,20.95,20.86,20.95,15729.0,20.86,20.95,20.86,20.95,15729.0
2015-09-24 12:35:00,20.95,20.95,20.93,20.95,14920.0,20.95,20.95,20.93,20.95,14920.0
2015-09-24 12:40:00,20.95,20.97,20.94,20.95,16052.0,20.95,20.97,20.94,20.95,16052.0
2015-09-24 12:45:00,20.95,20.96,20.94,20.96,13394.0,20.95,20.96,20.94,20.96,13394.0
2015-09-24 12:50:00,20.95,20.96,20.92,20.93,12071.0,20.95,20.96,20.92,20.93,12071.0
2015-09-24 12:55:00,20.92,20.92,20.88,20.88,10600.0,20.92,20.92,20.88,20.88,10600.0
2015-09-24 13:00:00,20.89,20.91,20.88,20.89,8368.0,20.89,20.91,20.88,20.89,8368.0
2015-09-24 13:05:00,20.89,20.92,20.88,20.92,11372.0,20.89,20.92,20.88,20.92,11372.0
2015-09-24 13:10:00,20.92,20.92,20.89,20.9,18853.0,20.92,20.92,20.89,20.9,18853.0
2015-09-24 13:15:00,20.89,20.89,20.87,20.87,13426.0,20.89,20.89,20.87,20.87,13426.0
2015-09-24 13:20:00,20.86,20.88,20.86,20.87,4541.0,20.86,20.88,20.86,20.87,4541.0
2015-09-24 13:25:00,20.87,20.87,20.85,20.87,16383.0,20.87,20.87,20.85,20.87,16383.0
2015-09-24 13:30:00,20.87,20.88,20.86,20.87,7141.0,20.87,20.88,20.86,20.87,7141.0
2015-09-24 13:35:00,20.87,20.89,20.87,20.88,7681.0,20.87,20.89,20.87,20.88,7681.0
2015-09-24 13:40:00,20.87,20.9,20.87,20.9,4703.0,20.87,20.9,20.87,20.9,4703.0
2015-09-24 13:45:00,20.9,20.91,20.89,20.91,12872.0,20.9,20.91,20.89,20.91,12872.0
2015-09-24 13:50:00,20.91,20.93,20.9,20.92,16837.0,20.91,20.93,20.9,20.92,16837.0
2015-09-24 13:55:00,20.92,20.93,20.9,20.9,8890.0,20.92,20.93,20.9,20.9,8890.0
2015-09-24 14:00:00,20.91,20.91,20.89,20.9,12748.0,20.91,20.91,20.89,20.9,12748.0
2015-09-24 14:05:00,20.9,20.93,20.9,20.92,11907.0,20.9,20.93,20.9,20.92,11907.0
2015-09-24 14:10:00,20.93,20.94,20.91,20.92,8853.0,20.93,20.94,20.91,20.92,8853.0
2015-09-24 14:15:00,20.93,20.96,20.92,20.95,11050.0,20.93,20.96,20.92,20.95,11050.0
2015-09-24 14:20:00,20.96,20.99,20.95,20.98,13889.0,20.96,20.99,20.95,20.98,13889.0
2015-09-24 14:25:00,20.97,20.99,20.96,20.98,17742.0,20.97,20.99,20.96,20.98,17742.0
2015-09-24 14:30:00,20.97,20.98,20.95,20.95,8300.0,20.97,20.98,20.95,20.95,8300.0
2015-09-24 14:35:00,20.96,20.98,20.96,20.97,12542.0,20.96,20.98,20.96,20.97,12542.0
2015-09-24 14:40:00,20.98,20.99,20.95,20.98,18357.0,20.98,20.99,20.95,20.98,18357.0
2015-09-24 14:45:00,20.99,21.07,20.99,21.07,24499.0,20.99,21.07,20.99,21.07,24499.0
2015-09-24 14:50:00,21.07,21.1,21.07,21.1,20454.0,21.07,21.1,21.07,21.1,20454.0
2015-09-24 14:55:00,21.1,21.12,21.08,21.08,27304.0,21.1,21.12,21.08,21.08,27304.0
2015-09-24 15:00:00,21.08,21.1,21.06,21.06,16900.0,21.08,21.1,21.06,21.06,16900.0
2015-09-24 15:05:00,21.06,21.08,21.02,21.02,35376.0,21.06,21.08,21.02,21.02,35376.0
2015-09-24 15:10:00,21.02,21.06,21.0,21.06,18648.0,21.02,21.06,21.0,21.06,18648.0
2015-09-24 15:15:00,21.06,21.09,21.05,21.09,23417.0,21.06,21.09,21.05,21.09,23417.0
2015-09-24 15:20:00,21.1,21.12,21.09,21.1,14931.0,21.1,21.12,21.09,21.1,14931.0
2015-09-24 15:25:00,21.09,21.13,21.09,21.11,26896.0,21.09,21.13,21.09,21.11,26896.0
2015-09-24 15:30:00,21.11,21.13,21.09,21.11,36988.0,21.11,21.13,21.09,21.11,36988.0
2015-09-24 15:35:00,21.1,21.11,21.07,21.07,21439.0,21.1,21.11,21.07,21.07,21439.0
2015-09-24 15:40:00,21.07,21.1,21.07,21.09,29727.0,21.07,21.1,21.07,21.09,29727.0
2015-09-24 15:45:00,21.09,21.1,21.07,21.08,27837.0,21.09,21.1,21.07,21.08,27837.0
2015-09-24 15:50:00,21.08,21.08,21.03,21.06,47774.0,21.08,21.08,21.03,21.06,47774.0
2015-09-24 15:55:00,21.05,21.08,21.05,21.05,102865.0,21.05,21.08,21.05,21.05,102865.0
2015-09-25 09:30:00,21.25,21.25,21.12,21.12,23774.0,21.25,21.25,21.12,21.12,23774.0
2015-09-25 09:35:00,21.12,21.15,21.09,21.14,32158.0,21.12,21.15,21.09,21.14,32158.0
2015-09-25 09:40:00,21.14,21.24,21.14,21.23,16926.0,21.14,21.24,21.14,21.23,16926.0
2015-09-25 09:45:00,21.23,21.27,21.22,21.26,36688.0,21.23,21.27,21.22,21.26,36688.0
2015-09-25 09:50:00,21.27,21.28,21.23,21.24,52839.0,21.27,21.28,21.23,21.24,52839.0
2015-09-25 09:55:00,21.25,21.29,21.25,21.26,30229.0,21.25,21.29,21.25,21.26,30229.0
2015-09-25 10:00:00,21.26,21.27,21.21,21.22,17184.0,21.26,21.27,21.21,21.22,17184.0
2015-09-25 10:05:00,21.22,21.22,21.17,21.19,16409.0,21.22,21.22,21.17,21.19,16409.0
2015-09-25 10:10:00,21.19,21.23,21.19,21.23,14240.0,21.19,21.23,21.19,21.23,14240.0
2015-09-25 10:15:00,21.23,21.25,21.21,21.21,14278.0,21.23,21.25,21.21,21.21,14278.0
2015-09-25 10:20:00,21.22,21.24,21.17,21.17,14224.0,21.22,21.24,21.17,21.17,14224.0
2015-09-25 10:25:00,21.17,21.21,21.16,21.18,9880.0,21.17,21.21,21.16,21.18,9880.0
2015-09-25 10:30:00,21.18,21.2,21.15,21.19,13359.0,21.18,21.2,21.15,21.19,13359.0
2015-09-25 10:35:00,21.18,21.22,21.17,21.21,16896.0,21.18,21.22,21.17,21.21,16896.0
2015-09-25 10:40:00,21.21,21.21,21.2,21.21,14304.0,21.21,21.21,21.2,21.21,14304.0
2015-09-25 10:45:00,21.21,21.23,21.21,21.23,8216.0,21.21,21.23,21.21,21.23,8216.0
2015-09-25 10:50:00,21.24,21.26,21.23,21.26,3886.0,21.24,21.26,21.23,21.26,3886.0
2015-09-25 10:55:00,21.26,21.32,21.26,21.31,30670.0,21.26,21.32,21.26,21.31,30670.0
2015-09-25 11:00:00,21.31,21.31,21.27,21.27,17707.0,21.31,21.31,21.27,21.27,17707.0
2015-09-25 11:05:00,21.27,21.29,21.26,21.29,12843.0,21.27,21.29,21.26,21.29,12843.0
2015-09-25 11:10:00,21.28,21.32,21.27,21.32,7899.0,21.28,21.32,21.27,21.32,7899.0
2015-09-25 11:15:00,21.32,21.34,21.31,21.32,24183.0,21.32,21.34,21.31,21.32,24183.0
2015-09-25 11:20:00,21.32,21.33,21.29,21.33,9760.0,21.32,21.33,21.29,21.33,9760.0
2015-09-25 11:25:00,21.33,21.34,21.31,21.33,17345.0,21.33,21.34,21.31,21.33,17345.0
2015-09-25 11:30:00,21.32,21.32,21.29,21.29,8400.0,21.32,21.32,21.29,21.29,8400.0
2015-09-25 11:35:00,21.29,21.29,21.24,21.25,20033.0,21.29,21.29,21.24,21.25,20033.0
2015-09-25 11:40:00,21.26,21.28,21.25,21.28,13148.0,21.26,21.28,21.25,21.28,13148.0
2015-09-25 11:45:00,21.27,21.27,21.25,21.25,6700.0,21.27,21.27,21.25,21.25,6700.0
2015-09-25 11:50:00,21.25,21.26,21.24,21.25,19643.0,21.25,21.26,21.24,21.25,19643.0
2015-09-25 11:55:00,21.24,21.26,21.23,21.26,5311.0,21.24,21.26,21.23,21.26,5311.0
2015-09-25 12:00:00,21.26,21.26,21.24,21.25,18550.0,21.26,21.26,21.24,21.25,18550.0
2015-09-25 12:05:00,21.25,21.25,21.23,21.23,7175.0,21.25,21.25,21.23,21.23,7175.0
2015-09-25 12:10:00,21.23,21.25,21.22,21.24,13009.0,21.23,21.25,21.22,21.24,13009.0
2015-09-25 12:15:00,21.23,21.23,21.17,21.19,17298.0,21.23,21.23,21.17,21.19,17298.0
2015-09-25 12:20:00,21.18,21.21,21.18,21.21,11675.0,21.18,21.21,21.18,21.21,11675.0
2015-09-25 12:25:00,21.2,21.22,21.2,21.21,3600.0,21.2,21.22,21.2,21.21,3600.0
2015-09-25 12:30:00,21.21,21.22,21.2,21.22,5943.0,21.21,21.22,21.2,21.22,5943.0
2015-09-25 12:35:00,21.21,21.22,21.18,21.19,16659.0,21.21,21.22,21.18,21.19,16659.0
2015-09-25 12:40:00,21.18,21.2,21.18,21.2,6214.0,21.18,21.2,21.18,21.2,6214.0
2015-09-25 12:45:00,21.21,21.23,21.2,21.2,14000.0,21.21,21.23,21.2,21.2,14000.0
2015-09-25 12:50:00,21.2,21.22,21.19,21.21,12571.0,21.2,21.22,21.19,21.21,12571.0
2015-09-25 12:55:00,21.22,21.22,21.2,21.22,10095.0,21.22,21.22,21.2,21.22,10095.0
2015-09-25 13:00:00,21.22,21.24,21.22,21.24,10800.0,21.22,21.24,21.22,21.24,10800.0
2015-09-25 13:05:00,21.23,21.24,21.21,21.24,19828.0,21.23,21.24,21.21,21.24,19828.0
2015-09-25 13:10:00,21.24,21.26,21.24,21.26,3850.0,21.24,21.26,21.24,21.26,3850.0
2015-09-25 13:15:00,21.27,21.28,21.25,21.25,11318.0,21.27,21.28,21.25,21.25,11318.0
2015-09-25 13:20:00,21.25,21.25,21.19,21.23,58952.0,21.25,21.25,21.19,21.23,58952.0
2015-09-25 13:25:00,21.23,21.23,21.21,21.21,9180.0,21.23,21.23,21.21,21.21,9180.0
2015-09-25 13:30:00,21.21,21.26,21.21,21.26,17369.0,21.21,21.26,21.21,21.26,17369.0
2015-09-25 13:35:00,21.26,21.26,21.21,21.23,20444.0,21.26,21.26,21.21,21.23,20444.0
2015-09-25 13:40:00,21.23,21.23,21.21,21.22,6339.0,21.23,21.23,21.21,21.22,6339.0
2015-09-25 13:45:00,21.22,21.22,21.19,21.21,13281.0,21.22,21.22,21.19,21.21,13281.0
2015-09-25 13:50:00,21.22,21.22,21.21,21.22,2400.0,21.22,21.22,21.21,21.22,2400.0
2015-09-25 13:55:00,21.22,21.23,21.2,21.21,28097.0,21.22,21.23,21.2,21.21,28097.0
2015-09-25 14:00:00,21.2,21.22,21.19,21.19,19504.0,21.2,21.22,21.19,21.19,19504.0
2015-09-25 14:05:00,21.2,21.21,21.19,21.19,8888.0,21.2,21.21,21.19,21.19,8888.0
2015-09-25 14:10:00,21.19,21.19,21.14,21.14,17231.0,21.19,21.19,21.14,21.14,17231.0
2015-09-25 14:15:00,21.13,21.13,21.08,21.09,23248.0,21.13,21.13,21.08,21.09,23248.0
2015-09-25 14:20:00,21.09,21.1,21.05,21.05,23686.0,21.09,21.1,21.05,21.05,23686.0
2015-09-25 14:25:00,21.06,21.06,21.0,21.02,15839.0,21.06,21.06,21.0,21.02,15839.0
2015-09-25 14:30:00,21.01,21.04,20.98,21.04,16704.0,21.01,21.04,20.98,21.04,16704.0
2015-09-25 14:35:00,21.04,21.08,21.04,21.04,14478.0,21.04,21.08,21.04,21.04,14478.0
2015-09-25 14:40:00,21.03,21.04,20.98,20.98,17098.0,21.03,21.04,20.98,20.98,17098.0
2015-09-25 14:45:00,20.98,21.01,20.94,20.95,14794.0,20.98,21.01,20.94,20.95,14794.0
2015-09-25 14:50:00,20.95,20.98,20.92,20.98,18000.0,20.95,20.98,20.92,20.98,18000.0
2015-09-25 14:55:00,20.99,21.0,20.95,21.0,16323.0,20.99,21.0,20.95,21.0,16323.0
2015-09-25 15:00:00,20.99,21.0,20.93,20.93,16352.0,20.99,21.0,20.93,20.93,16352.0
2015-09-25 15:05:00,20.93,20.93,20.87,20.88,30406.0,20.93,20.93,20.87,20.88,30406.0
2015-09-25 15:10:00,20.87,20.87,20.84,20.84,20511.0,20.87,20.87,20.84,20.84,20511.0
2015-09-25 15:15:00,20.85,20.92,20.85,20.9,20882.0,20.85,20.92,20.85,20.9,20882.0
2015-09-25 15:20:00,20.89,20.94,20.89,20.92,13521.0,20.89,20.94,20.89,20.92,13521.0
2015-09-25 15:25:00,20.92,20.97,20.91,20.94,24261.0,20.92,20.97,20.91,20.94,24261.0
2015-09-25 15:30:00,20.94,20.98,20.92,20.96,34520.0,20.94,20.98,20.92,20.96,34520.0
2015-09-25 15:35:00,20.97,20.98,20.94,20.95,24415.0,20.97,20.98,20.94,20.95,24415.0
2015-09-25 15:40:00,20.95,20.99,20.94,20.98,50041.0,20.95,20.99,20.94,20.98,50041.0
2015-09-25 15:45:00,20.98,21.0,20.95,20.98,43254.0,20.98,21.0,20.95,20.98,43254.0
2015-09-25 15:50:00,20.98,20.98,20.93,20.94,47067.0,20.98,20.98,20.93,20.94,47067.0
2015-09-25 15:55:00,20.94,20.97,20.94,20.95,68498.0,20.94,20.97,20.94,20.95,68498.0
2015-09-28 09:30:00,20.89,20.95,20.86,20.95,15816.0,20.89,20.95,20.86,20.95,15816.0
2015-09-28 09:35:00,20.95,21.01,20.93,20.99,16227.0,20.95,21.01,20.93,20.99,16227.0
2015-09-28 09:40:00,20.99,21.11,20.99,21.08,20780.0,20.99,21.11,20.99,21.08,20780.0
2015-09-28 09:45:00,21.08,21.11,21.05,21.06,28009.0,21.08,21.11,21.05,21.06,28009.0
2015-09-28 09:50:00,21.07,21.07,20.99,20.99,17602.0,21.07,21.07,20.99,20.99,17602.0
2015-09-28 09:55:00,20.98,20.99,20.96,20.96,12290.0,20.98,20.99,20.96,20.96,12290.0
2015-09-28 10:00:00,20.96,20.97,20.9,20.9,22427.0,20.96,20.97,20.9,20.9,22427.0
2015-09-28 10:05:00,20.9,20.93,20.89,20.89,22125.0,20.9,20.93,20.89,20.89,22125.0
2015-09-28 10:10:00,20.89,20.9,20.85,20.88,12388.0,20.89,20.9,20.85,20.88,12388.0
2015-09-28 10:15:00,20.88,20.88,20.83,20.83,13214.0,20.88,20.88,20.83,20.83,13214.0
2015-09-28 10:20:00,20.83,20.86,20.81,20.86,12763.0,20.83,20.86,20.81,20.86,12763.0
2015-09-28 10:25:00,20.86,20.87,20.84,20.87,21350.0,20.86,20.87,20.84,20.87,21350.0
2015-09-28 10:30:00,20.87,20.88,20.79,20.8,22354.0,20.87,20.88,20.79,20.8,22354.0
2015-09-28 10:35:00,20.79,20.8,20.75,20.77,18014.0,20.79,20.8,20.75,20.77,18014.0
2015-09-28 10:40:00,20.77,20.77,20.72,20.76,29038.0,20.77,20.77,20.72,20.76,29038.0
2015-09-28 10:45:00,20.76,20.78,20.74,20.76,28592.0,20.76,20.78,20.74,20.76,28592.0
2015-09-28 10:50:00,20.75,20.78,20.74,20.77,14229.0,20.75,20.78,20.74,20.77,14229.0
2015-09-28 10:55:00,20.78,20.81,20.78,20.81,14507.0,20.78,20.81,20.78,20.81,14507.0
2015-09-28 11:00:00,20.81,20.83,20.8,20.82,20074.0,20.81,20.83,20.8,20.82,20074.0
2015-09-28 11:05:00,20.83,20.85,20.79,20.8,20835.0,20.83,20.85,20.79,20.8,20835.0
2015-09-28 11:10:00,20.8,20.8,20.75,20.77,8225.0,20.8,20.8,20.75,20.77,8225.0
2015-09-28 11:15:00,20.76,20.79,20.75,20.76,24998.0,20.76,20.79,20.75,20.76,24998.0
2015-09-28 11:20:00,20.75,20.78,20.75,20.77,8585.0,20.75,20.78,20.75,20.77,8585.0
2015-09-28 11:25:00,20.77,20.78,20.7,20.71,25938.0,20.77,20.78,20.7,20.71,25938.0
2015-09-28 11:30:00,20.72,20.74,20.72,20.73,11829.0,20.72,20.74,20.72,20.73,11829.0
2015-09-28 11:35:00,20.73,20.75,20.72,20.74,16532.0,20.73,20.75,20.72,20.74,16532.0
2015-09-28 11:40:00,20.74,20.75,20.72,20.75,7931.0,20.74,20.75,20.72,20.75,7931.0
2015-09-28 11:45:00,20.74,20.75,20.71,20.72,15411.0,20.74,20.75,20.71,20.72,15411.0
2015-09-28 11:50:00,20.71,20.72,20.7,20.72,5360.0,20.71,20.72,20.7,20.72,5360.0
2015-09-28 11:55:00,20.72,20.75,20.7,20.7,28811.0,20.72,20.75,20.7,20.7,28811.0
2015-09-28 12:00:00,20.7,20.7,20.69,20.7,5934.0,20.7,20.7,20.69,20.7,5934.0
2015-09-28 12:05:00,20.7,20.7,20.66,20.66,8800.0,20.7,20.7,20.66,20.66,8800.0
2015-09-28 12:10:00,20.66,20.68,20.63,20.68,16922.0,20.66,20.68,20.63,20.68,16922.0
2015-09-28 12:15:00,20.68,20.68,20.65,20.65,7000.0,20.68,20.68,20.65,20.65,7000.0
2015-09-28 12:20:00,20.65,20.67,20.64,20.66,18430.0,20.65,20.67,20.64,20.66,18430.0
2015-09-28 12:25:00,20.67,20.69,20.66,20.68,22300.0,20.67,20.69,20.66,20.68,22300.0
2015-09-28 12:30:00,20.67,20.67,20.64,20.64,11073.0,20.67,20.67,20.64,20.64,11073.0
2015-09-28 12:35:00,20.64,20.65,20.62,20.63,21374.0,20.64,20.65,20.62,20.63,21374.0
2015-09-28 12:40:00,20.62,20.64,20.59,20.59,12704.0,20.62,20.64,20.59,20.59,12704.0
2015-09-28 12:45:00,20.59,20.6,20.58,20.6,10886.0,20.59,20.6,20.58,20.6,10886.0
2015-09-28 12:50:00,20.59,20.59,20.54,20.55,7330.0,20.59,20.59,20.54,20.55,7330.0
2015-09-28 12:55:00,20.55,20.58,20.54,20.54,14476.0,20.55,20.58,20.54,20.54,14476.0
2015-09-28 13:00:00,20.54,20.57,20.54,20.56,16748.0,20.54,20.57,20.54,20.56,16748.0
2015-09-28 13:05:00,20.57,20.59,20.54,20.54,39664.0,20.57,20.59,20.54,20.54,39664.0
2015-09-28 13:10:00,20.54,20.56,20.53,20.56,35675.0,20.54,20.56,20.53,20.56,35675.0
2015-09-28 13:15:00,20.56,20.56,20.54,20.56,10868.0,20.56,20.56,20.54,20.56,10868.0
2015-09-28 13:20:00,20.56,20.59,20.56,20.58,9890.0,20.56,20.59,20.56,20.58,9890.0
2015-09-28 13:25:00,20.57,20.58,20.54,20.55,17598.0,20.57,20.58,20.54,20.55,17598.0
2015-09-28 13:30:00,20.56,20.6,20.55,20.57,17090.0,20.56,20.6,20.55,20.57,17090.0
2015-09-28 13:35:00,20.57,20.59,20.56,20.59,11937.0,20.57,20.59,20.56,20.59,11937.0
2015-09-28 13:40:00,20.6,20.61,20.56,20.59,25972.0,20.6,20.61,20.56,20.59,25972.0
2015-09-28 13:45:00,20.59,20.6,20.57,20.57,12435.0,20.59,20.6,20.57,20.57,12435.0
2015-09-28 13:50:00,20.56,20.56,20.55,20.56,5637.0,20.56,20.56,20.55,20.56,5637.0
2015-09-28 13:55:00,20.56,20.56,20.53,20.53,19988.0,20.56,20.56,20.53,20.53,19988.0
2015-09-28 14:00:00,20.53,20.55,20.53,20.53,17127.0,20.53,20.55,20.53,20.53,17127.0
2015-09-28 14:05:00,20.53,20.55,20.5,20.55,18250.0,20.53,20.55,20.5,20.55,18250.0
2015-09-28 14:10:00,20.54,20.55,20.5,20.51,24254.0,20.54,20.55,20.5,20.51,24254.0
2015-09-28 14:15:00,20.51,20.52,20.49,20.52,10027.0,20.51,20.52,20.49,20.52,10027.0
2015-09-28 14:20:00,20.52,20.52,20.48,20.5,24535.0,20.52,20.52,20.48,20.5,24535.0
2015-09-28 14:25:00,20.5,20.56,20.5,20.56,9353.0,20.5,20.56,20.5,20.56,9353.0
2015-09-28 14:30:00,20.56,20.56,20.51,20.52,31667.0,20.56,20.56,20.51,20.52,31667.0
2015-09-28 14:35:00,20.53,20.59,20.52,20.56,50828.0,20.53,20.59,20.52,20.56,50828.0
2015-09-28 14:40:00,20.56,20.58,20.56,20.56,13798.0,20.56,20.58,20.56,20.56,13798.0
2015-09-28 14:45:00,20.57,20.57,20.54,20.54,25747.0,20.57,20.57,20.54,20.54,25747.0
2015-09-28 14:50:00,20.55,20.56,20.51,20.52,34336.0,20.55,20.56,20.51,20.52,34336.0
2015-09-28 14:55:00,20.51,20.52,20.5,20.51,15425.0,20.51,20.52,20.5,20.51,15425.0
2015-09-28 15:00:00,20.52,20.53,20.5,20.53,23945.0,20.52,20.53,20.5,20.53,23945.0
2015-09-28 15:05:00,20.53,20.54,20.51,20.51,28008.0,20.53,20.54,20.51,20.51,28008.0
2015-09-28 15:10:00,20.51,20.51,20.48,20.5,19814.0,20.51,20.51,20.48,20.5,19814.0
2015-09-28 15:15:00,20.49,20.55,20.49,20.55,20602.0,20.49,20.55,20.49,20.55,20602.0
2015-09-28 15:20:00,20.55,20.56,20.52,20.52,21579.0,20.55,20.56,20.52,20.52,21579.0
2015-09-28 15:25:00,20.52,20.55,20.52,20.53,26881.0,20.52,20.55,20.52,20.53,26881.0
2015-09-28 15:30:00,20.54,20.58,20.5,20.52,135157.0,20.54,20.58,20.5,20.52,135157.0
2015-09-28 15:35:00,20.52,20.56,20.51,20.54,29061.0,20.52,20.56,20.51,20.54,29061.0
2015-09-28 15:40:00,20.54,20.58,20.53,20.53,46361.0,20.54,20.58,20.53,20.53,46361.0
2015-09-28 15:45:00,20.53,20.56,20.52,20.55,53893.0,20.53,20.56,20.52,20.55,53893.0
2015-09-28 15:50:00,20.55,20.55,20.51,20.52,47384.0,20.55,20.55,20.51,20.52,47384.0
2015-09-28 15:55:00,20.52,20.53,20.48,20.48,120292.0,20.52,20.53,20.48,20.48,120292.0
2015-09-29 09:30:00,20.53,20.56,20.47,20.51,15783.0,20.53,20.56,20.47,20.51,15783.0
2015-09-29 09:35:00,20.52,20.59,20.47,20.56,33046.0,20.52,20.59,20.47,20.56,33046.0
2015-09-29 09:40:00,20.55,20.55,20.43,20.45,12444.0,20.55,20.55,20.43,20.45,12444.0
2015-09-29 09:45:00,20.45,20.48,20.44,20.46,26221.0,20.45,20.48,20.44,20.46,26221.0
2015-09-29 09:50:00,20.45,20.52,20.44,20.51,14406.0,20.45,20.52,20.44,20.51,14406.0
2015-09-29 09:55:00,20.52,20.61,20.52,20.6,18460.0,20.52,20.61,20.52,20.6,18460.0
2015-09-29 10:00:00,20.62,20.64,20.54,20.54,23546.0,20.62,20.64,20.54,20.54,23546.0
2015-09-29 10:05:00,20.55,20.6,20.48,20.49,16269.0,20.55,20.6,20.48,20.49,16269.0
2015-09-29 10:10:00,20.49,20.57,20.49,20.57,11706.0,20.49,20.57,20.49,20.57,11706.0
2015-09-29 10:15:00,20.57,20.59,20.55,20.56,15029.0,20.57,20.59,20.55,20.56,15029.0
2015-09-29 10:20:00,20.56,20.58,20.54,20.57,22585.0,20.56,20.58,20.54,20.57,22585.0
2015-09-29 10:25:00,20.57,20.64,20.57,20.63,37005.0,20.57,20.64,20.57,20.63,37005.0
2015-09-29 10:30:00,20.63,20.66,20.6,20.63,20508.0,20.63,20.66,20.6,20.63,20508.0
2015-09-29 10:35:00,20.63,20.65,20.6,20.61,15444.0,20.63,20.65,20.6,20.61,15444.0
2015-09-29 10:40:00,20.61,20.61,20.53,20.53,14504.0,20.61,20.61,20.53,20.53,14504.0
2015-09-29 10:45:00,20.54,20.57,20.5,20.5,19158.0,20.54,20.57,20.5,20.5,19158.0
2015-09-29 10:50:00,20.49,20.51,20.48,20.49,15614.0,20.49,20.51,20.48,20.49,15614.0
2015-09-29 10:55:00,20.5,20.52,20.49,20.5,38058.0,20.5,20.52,20.49,20.5,38058.0
2015-09-29 11:00:00,20.5,20.53,20.48,20.53,26418.0,20.5,20.53,20.48,20.53,26418.0
2015-09-29 11:05:00,20.53,20.56,20.52,20.55,17868.0,20.53,20.56,20.52,20.55,17868.0
2015-09-29 11:10:00,20.55,20.55,20.49,20.49,17862.0,20.55,20.55,20.49,20.49,17862.0
2015-09-29 11:15:00,20.49,20.49,20.47,20.49,19687.0,20.49,20.49,20.47,20.49,19687.0
2015-09-29 11:20:00,20.49,20.51,20.46,20.51,18051.0,20.49,20.51,20.46,20.51,18051.0
2015-09-29 11:25:00,20.51,20.54,20.5,20.53,18312.0,20.51,20.54,20.5,20.53,18312.0
2015-09-29 11:30:00,20.53,20.53,20.49,20.5,11898.0,20.53,20.53,20.49,20.5,11898.0
2015-09-29 11:35:00,20.5,20.53,20.48,20.52,22955.0,20.5,20.53,20.48,20.52,22955.0
2015-09-29 11:40:00,20.51,20.55,20.49,20.49,13884.0,20.51,20.55,20.49,20.49,13884.0
2015-09-29 11:45:00,20.48,20.52,20.48,20.52,9000.0,20.48,20.52,20.48,20.52,9000.0
2015-09-29 11:50:00,20.53,20.57,20.52,20.56,23715.0,20.53,20.57,20.52,20.56,23715.0
2015-09-29 11:55:00,20.55,20.56,20.51,20.52,17193.0,20.55,20.56,20.51,20.52,17193.0
2015-09-29 12:00:00,20.52,20.53,20.48,20.49,18536.0,20.52,20.53,20.48,20.49,18536.0
2015-09-29 12:05:00,20.5,20.51,20.48,20.49,12800.0,20.5,20.51,20.48,20.49,12800.0
2015-09-29 12:10:00,20.49,20.49,20.44,20.47,6946.0,20.49,20.49,20.44,20.47,6946.0
2015-09-29 12:15:00,20.48,20.51,20.48,20.49,12252.0,20.48,20.51,20.48,20.49,12252.0
2015-09-29 12:20:00,20.48,20.51,20.47,20.49,7932.0,20.48,20.51,20.47,20.49,7932.0
2015-09-29 12:25:00,20.5,20.53,20.5,20.52,16746.0,20.5,20.53,20.5,20.52,16746.0
2015-09-29 12:30:00,20.52,20.53,20.5,20.53,18353.0,20.52,20.53,20.5,20.53,18353.0
2015-09-29 12:35:00,20.52,20.52,20.49,20.49,8662.0,20.52,20.52,20.49,20.49,8662.0
2015-09-29 12:40:00,20.49,20.49,20.44,20.48,10964.0,20.49,20.49,20.44,20.48,10964.0
2015-09-29 12:45:00,20.48,20.49,20.46,20.47,18514.0,20.48,20.49,20.46,20.47,18514.0
2015-09-29 12:50:00,20.48,20.48,20.45,20.46,8600.0,20.48,20.48,20.45,20.46,8600.0
2015-09-29 12:55:00,20.47,20.47,20.43,20.43,26003.0,20.47,20.47,20.43,20.43,26003.0
2015-09-29 13:00:00,20.44,20.47,20.44,20.46,13390.0,20.44,20.47,20.44,20.46,13390.0
2015-09-29 13:05:00,20.45,20.52,20.45,20.5,30600.0,20.45,20.52,20.45,20.5,30600.0
2015-09-29 13:10:00,20.5,20.55,20.5,20.54,18690.0,20.5,20.55,20.5,20.54,18690.0
2015-09-29 13:15:00,20.53,20.54,20.51,20.53,16440.0,20.53,20.54,20.51,20.53,16440.0
2015-09-29 13:20:00,20.53,20.55,20.51,20.52,30029.0,20.53,20.55,20.51,20.52,30029.0
2015-09-29 13:25:00,20.52,20.58,20.52,20.58,29129.0,20.52,20.58,20.52,20.58,29129.0
2015-09-29 13:30:00,20.58,20.61,20.58,20.6,23477.0,20.58,20.61,20.58,20.6,23477.0
2015-09-29 13:35:00,20.6,20.6,20.56,20.57,23982.0,20.6,20.6,20.56,20.57,23982.0
2015-09-29 13:40:00,20.57,20.6,20.56,20.6,24726.0,20.57,20.6,20.56,20.6,24726.0
2015-09-29 13:45:00,20.6,20.6,20.58,20.59,38359.0,20.6,20.6,20.58,20.59,38359.0
2015-09-29 13:50:00,20.59,20.59,20.56,20.57,30477.0,20.59,20.59,20.56,20.57,30477.0
2015-09-29 13:55:00,20.57,20.59,20.57,20.57,22489.0,20.57,20.59,20.57,20.57,22489.0
2015-09-29 14:00:00,20.58,20.59,20.55,20.56,28697.0,20.58,20.59,20.55,20.56,28697.0
2015-09-29 14:05:00,20.56,20.56,20.52,20.53,24112.0,20.56,20.56,20.52,20.53,24112.0
2015-09-29 14:10:00,20.52,20.58,20.52,20.55,32998.0,20.52,20.58,20.52,20.55,32998.0
2015-09-29 14:15:00,20.54,20.54,20.53,20.54,19724.0,20.54,20.54,20.53,20.54,19724.0
2015-09-29 14:20:00,20.54,20.56,20.54,20.55,32458.0,20.54,20.56,20.54,20.55,32458.0
2015-09-29 14:25:00,20.55,20.61,20.55,20.6,29830.0,20.55,20.61,20.55,20.6,29830.0
2015-09-29 14:30:00,20.6,20.61,20.56,20.56,59657.0,20.6,20.61,20.56,20.56,59657.0
2015-09-29 14:35:00,20.55,20.57,20.54,20.56,17908.0,20.55,20.57,20.54,20.56,17908.0
2015-09-29 14:40:00,20.56,20.58,20.56,20.57,29962.0,20.56,20.58,20.56,20.57,29962.0
2015-09-29 14:45:00,20.57,20.58,20.52,20.52,31343.0,20.57,20.58,20.52,20.52,31343.0
2015-09-29 14:50:00,20.53,20.54,20.52,20.54,32269.0,20.53,20.54,20.52,20.54,32269.0
2015-09-29 14:55:00,20.54,20.56,20.51,20.51,46730.0,20.54,20.56,20.51,20.51,46730.0
2015-09-29 15:00:00,20.51,20.52,20.44,20.46,43641.0,20.51,20.52,20.44,20.46,43641.0
2015-09-29 15:05:00,20.45,20.47,20.44,20.47,46684.0,20.45,20.47,20.44,20.47,46684.0
2015-09-29 15:10:00,20.46,20.49,20.46,20.48,33878.0,20.46,20.49,20.46,20.48,33878.0
2015-09-29 15:15:00,20.47,20.48,20.44,20.45,76215.0,20.47,20.48,20.44,20.45,76215.0
2015-09-29 15:20:00,20.45,20.45,20.39,20.4,33470.0,20.45,20.45,20.39,20.4,33470.0
2015-09-29 15:25:00,20.4,20.4,20.37,20.37,21661.0,20.4,20.4,20.37,20.37,21661.0
2015-09-29 15:30:00,20.38,20.43,20.37,20.42,61105.0,20.38,20.43,20.37,20.42,61105.0
2015-09-29 15:35:00,20.42,20.47,20.41,20.45,40809.0,20.42,20.47,20.41,20.45,40809.0
2015-09-29 15:40:00,20.45,20.45,20.42,20.43,44940.0,20.45,20.45,20.42,20.43,44940.0
2015-09-29 15:45:00,20.43,20.45,20.41,20.45,49780.0,20.43,20.45,20.41,20.45,49780.0
2015-09-29 15:50:00,20.45,20.45,20.42,20.44,147983.0,20.45,20.45,20.42,20.44,147983.0
2015-09-29 15:55:00,20.44,20.45,20.43,20.44,183200.0,20.44,20.45,20.43,20.44,183200.0
2015-09-30 09:30:00,20.67,20.67,20.5,20.59,27356.0,20.67,20.67,20.5,20.59,27356.0
2015-09-30 09:35:00,20.63,20.76,20.62,20.75,22780.0,20.63,20.76,20.62,20.75,22780.0
2015-09-30 09:40:00,20.77,20.8,20.73,20.73,12361.0,20.77,20.8,20.73,20.73,12361.0
2015-09-30 09:45:00,20.74,20.74,20.68,20.73,24937.0,20.74,20.74,20.68,20.73,24937.0
2015-09-30 09:50:00,20.74,20.76,20.7,20.71,25209.0,20.74,20.76,20.7,20.71,25209.0
2015-09-30 09:55:00,20.72,20.72,20.61,20.63,18018.0,20.72,20.72,20.61,20.63,18018.0
2015-09-30 10:00:00,20.62,20.64,20.6,20.63,21820.0,20.62,20.64,20.6,20.63,21820.0
2015-09-30 10:05:00,20.63,20.71,20.62,20.69,36622.0,20.63,20.71,20.62,20.69,36622.0
2015-09-30 10:10:00,20.69,20.7,20.67,20.7,20610.0,20.69,20.7,20.67,20.7,20610.0
2015-09-30 10:15:00,20.69,20.69,20.63,20.65,26700.0,20.69,20.69,20.63,20.65,26700.0
2015-09-30 10:20:00,20.65,20.71,20.64,20.7,23191.0,20.65,20.71,20.64,20.7,23191.0
2015-09-30 10:25:00,20.7,20.77,20.7,20.76,15124.0,20.7,20.77,20.7,20.76,15124.0
2015-09-30 10:30:00,20.76,20.77,20.71,20.73,16311.0,20.76,20.77,20.71,20.73,16311.0
2015-09-30 10:35:00,20.73,20.75,20.71,20.73,22797.0,20.73,20.75,20.71,20.73,22797.0
2015-09-30 10:40:00,20.74,20.76,20.73,20.74,14000.0,20.74,20.76,20.73,20.74,14000.0
2015-09-30 10:45:00,20.73,20.76,20.73,20.75,24830.0,20.73,20.76,20.73,20.75,24830.0
2015-09-30 10:50:00,20.76,20.76,20.73,20.73,21006.0,20.76,20.76,20.73,20.73,21006.0
2015-09-30 10:55:00,20.73,20.73,20.67,20.69,12242.0,20.73,20.73,20.67,20.69,12242.0
2015-09-30 11:00:00,20.69,20.69,20.64,20.64,19343.0,20.69,20.69,20.64,20.64,19343.0
2015-09-30 11:05:00,20.64,20.65,20.58,20.6,64806.0,20.64,20.65,20.58,20.6,64806.0
2015-09-30 11:10:00,20.6,20.61,20.57,20.58,49332.0,20.6,20.61,20.57,20.58,49332.0
2015-09-30 11:15:00,20.58,20.6,20.57,20.6,39956.0,20.58,20.6,20.57,20.6,39956.0
2015-09-30 11:20:00,20.6,20.6,20.54,20.55,23614.0,20.6,20.6,20.54,20.55,23614.0
2015-09-30 11:25:00,20.55,20.62,20.55,20.62,20014.0,20.55,20.62,20.55,20.62,20014.0
2015-09-30 11:30:00,20.62,20.62,20.59,20.62,18862.0,20.62,20.62,20.59,20.62,18862.0
2015-09-30 11:35:00,20.62,20.63,20.56,20.57,24292.0,20.62,20.63,20.56,20.57,24292.0
2015-09-30 11:40:00,20.57,20.58,20.49,20.49,33823.0,20.57,20.58,20.49,20.49,33823.0
2015-09-30 11:45:00,20.49,20.59,20.49,20.59,12047.0,20.49,20.59,20.49,20.59,12047.0
2015-09-30 11:50:00,20.59,20.61,20.58,20.6,22200.0,20.59,20.61,20.58,20.6,22200.0
2015-09-30 11:55:00,20.59,20.6,20.57,20.59,16840.0,20.59,20.6,20.57,20.59,16840.0
2015-09-30 12:00:00,20.6,20.6,20.58,20.58,17778.0,20.6,20.6,20.58,20.58,17778.0
2015-09-30 12:05:00,20.58,20.59,20.55,20.56,18311.0,20.58,20.59,20.55,20.56,18311.0
2015-09-30 12:10:00,20.56,20.58,20.55,20.58,8247.0,20.56,20.58,20.55,20.58,8247.0
2015-09-30 12:15:00,20.57,20.6,20.56,20.59,23464.0,20.57,20.6,20.56,20.59,23464.0
2015-09-30 12:20:00,20.59,20.6,20.55,20.56,16907.0,20.59,20.6,20.55,20.56,16907.0
2015-09-30 12:25:00,20.56,20.59,20.55,20.58,7009.0,20.56,20.59,20.55,20.58,7009.0
2015-09-30 12:30:00,20.58,20.6,20.57,20.59,17147.0,20.58,20.6,20.57,20.59,17147.0
2015-09-30 12:35:00,20.59,20.6,20.57,20.58,12690.0,20.59,20.6,20.57,20.58,12690.0
2015-09-30 12:40:00,20.57,20.57,20.55,20.56,4200.0,20.57,20.57,20.55,20.56,4200.0
2015-09-30 12:45:00,20.56,20.56,20.49,20.5,18134.0,20.56,20.56,20.49,20.5,18134.0
2015-09-30 12:50:00,20.5,20.56,20.5,20.55,12872.0,20.5,20.56,20.5,20.55,12872.0
2015-09-30 12:55:00,20.55,20.58,20.55,20.58,5400.0,20.55,20.58,20.55,20.58,5400.0
2015-09-30 13:00:00,20.58,20.6,20.58,20.59,13163.0,20.58,20.6,20.58,20.59,13163.0
2015-09-30 13:05:00,20.6,20.6,20.57,20.59,15798.0,20.6,20.6,20.57,20.59,15798.0
2015-09-30 13:10:00,20.59,20.59,20.57,20.57,12394.0,20.59,20.59,20.57,20.57,12394.0
2015-09-30 13:15:00,20.57,20.6,20.57,20.6,28310.0,20.57,20.6,20.57,20.6,28310.0
2015-09-30 13:20:00,20.59,20.61,20.58,20.6,16765.0,20.59,20.61,20.58,20.6,16765.0
2015-09-30 13:25:00,20.6,20.6,20.58,20.59,20410.0,20.6,20.6,20.58,20.59,20410.0
2015-09-30 13:30:00,20.59,20.61,20.57,20.58,35748.0,20.59,20.61,20.57,20.58,35748.0
2015-09-30 13:35:00,20.57,20.6,20.57,20.6,10421.0,20.57,20.6,20.57,20.6,10421.0
2015-09-30 13:40:00,20.59,20.65,20.59,20.64,24376.0,20.59,20.65,20.59,20.64,24376.0
2015-09-30 13:45:00,20.64,20.64,20.63,20.64,10447.0,20.64,20.64,20.63,20.64,10447.0
2015-09-30 13:50:00,20.65,20.67,20.65,20.66,50543.0,20.65,20.67,20.65,20.66,50543.0
2015-09-30 13:55:00,20.66,20.66,20.65,20.65,9563.0,20.66,20.66,20.65,20.65,9563.0
2015-09-30 14:00:00,20.66,20.66,20.63,20.64,18788.0,20.66,20.66,20.63,20.64,18788.0
2015-09-30 14:05:00,20.63,20.64,20.62,20.63,31324.0,20.63,20.64,20.62,20.63,31324.0
2015-09-30 14:10:00,20.63,20.63,20.59,20.62,35512.0,20.63,20.63,20.59,20.62,35512.0
2015-09-30 14:15:00,20.62,20.63,20.61,20.62,31274.0,20.62,20.63,20.61,20.62,31274.0
2015-09-30 14:20:00,20.62,20.62,20.6,20.61,69029.0,20.62,20.62,20.6,20.61,69029.0
2015-09-30 14:25:00,20.62,20.63,20.61,20.63,9351.0,20.62,20.63,20.61,20.63,9351.0
2015-09-30 14:30:00,20.64,20.67,20.61,20.61,25372.0,20.64,20.67,20.61,20.61,25372.0
2015-09-30 14:35:00,20.61,20.65,20.61,20.65,14944.0,20.61,20.65,20.61,20.65,14944.0
2015-09-30 14:40:00,20.66,20.69,20.65,20.68,24432.0,20.66,20.69,20.65,20.68,24432.0
2015-09-30 14:45:00,20.68,20.7,20.66,20.68,21231.0,20.68,20.7,20.66,20.68,21231.0
2015-09-30 14:50:00,20.69,20.69,20.66,20.68,16124.0,20.69,20.69,20.66,20.68,16124.0
2015-09-30 14:55:00,20.69,20.72,20.69,20.71,12861.0,20.69,20.72,20.69,20.71,12861.0
2015-09-30 15:00:00,20.71,20.73,20.68,20.69,31720.0,20.71,20.73,20.68,20.69,31720.0
2015-09-30 15:05:00,20.69,20.7,20.67,20.68,39245.0,20.69,20.7,20.67,20.68,39245.0
2015-09-30 15:10:00,20.69,20.7,20.68,20.69,15399.0,20.69,20.7,20.68,20.69,15399.0
2015-09-30 15:15:00,20.69,20.69,20.67,20.69,28264.0,20.69,20.69,20.67,20.69,28264.0
2015-09-30 15:20:00,20.69,20.71,20.68,20.68,34906.0,20.69,20.71,20.68,20.68,34906.0
2015-09-30 15:25:00,20.68,20.71,20.68,20.7,36160.0,20.68,20.71,20.68,20.7,36160.0
2015-09-30 15:30:00,20.7,20.72,20.69,20.72,135865.0,20.7,20.72,20.69,20.72,135865.0
2015-09-30 15:35:00,20.73,20.74,20.71,20.71,24297.0,20.73,20.74,20.71,20.71,24297.0
2015-09-30 15:40:00,20.71,20.72,20.7,20.71,83133.0,20.71,20.72,20.7,20.71,83133.0
2015-09-30 15:45:00,20.71,20.72,20.71,20.72,40723.0,20.71,20.72,20.71,20.72,40723.0
2015-09-30 15:50:00,20.71,20.71,20.68,20.7,180123.0,20.71,20.71,20.68,20.7,180123.0
2015-09-30 15:55:00,20.7,20.71,20.69,20.69,240862.0,20.7,20.71,20.69,20.69,240862.0
2015-10-01 09:30:00,20.74,20.8,20.68,20.77,17598.0,20.74,20.8,20.68,20.77,17598.0
2015-10-01 09:35:00,20.77,20.77,20.63,20.68,25438.0,20.77,20.77,20.63,20.68,25438.0
2015-10-01 09:40:00,20.68,20.68,20.63,20.64,15230.0,20.68,20.68,20.63,20.64,15230.0
2015-10-01 09:45:00,20.65,20.67,20.62,20.67,22302.0,20.65,20.67,20.62,20.67,22302.0
2015-10-01 09:50:00,20.67,20.67,20.64,20.64,30109.0,20.67,20.67,20.64,20.64,30109.0
2015-10-01 09:55:00,20.64,20.66,20.58,20.58,21881.0,20.64,20.66,20.58,20.58,21881.0
2015-10-01 10:00:00,20.59,20.61,20.54,20.58,23479.0,20.59,20.61,20.54,20.58,23479.0
2015-10-01 10:05:00,20.59,20.61,20.58,20.6,74333.0,20.59,20.61,20.58,20.6,74333.0
2015-10-01 10:10:00,20.6,20.61,20.57,20.59,66194.0,20.6,20.61,20.57,20.59,66194.0
2015-10-01 10:15:00,20.6,20.65,20.59,20.61,84782.0,20.6,20.65,20.59,20.61,84782.0
2015-10-01 10:20:00,20.61,20.64,20.59,20.6,23150.0,20.61,20.64,20.59,20.6,23150.0
2015-10-01 10:25:00,20.59,20.61,20.59,20.59,65460.0,20.59,20.61,20.59,20.59,65460.0
2015-10-01 10:30:00,20.6,20.6,20.56,20.57,33940.0,20.6,20.6,20.56,20.57,33940.0
2015-10-01 10:35:00,20.57,20.6,20.56,20.6,27430.0,20.57,20.6,20.56,20.6,27430.0
2015-10-01 10:40:00,20.6,20.6,20.54,20.57,36564.0,20.6,20.6,20.54,20.57,36564.0
2015-10-01 10:45:00,20.57,20.6,20.56,20.58,28214.0,20.57,20.6,20.56,20.58,28214.0
2015-10-01 10:50:00,20.58,20.59,20.56,20.56,13514.0,20.58,20.59,20.56,20.56,13514.0
2015-10-01 10:55:00,20.57,20.6,20.56,20.56,27834.0,20.57,20.6,20.56,20.56,27834.0
2015-10-01 11:00:00,20.56,20.58,20.54,20.57,20022.0,20.56,20.58,20.54,20.57,20022.0
2015-10-01 11:05:00,20.57,20.6,20.57,20.59,29433.0,20.57,20.6,20.57,20.59,29433.0
2015-10-01 11:10:00,20.59,20.6,20.56,20.57,30616.0,20.59,20.6,20.56,20.57,30616.0
2015-10-01 11:15:00,20.57,20.59,20.57,20.57,14974.0,20.57,20.59,20.57,20.57,14974.0
2015-10-01 11:20:00,20.57,20.58,20.53,20.53,29245.0,20.57,20.58,20.53,20.53,29245.0
2015-10-01 11:25:00,20.52,20.55,20.51,20.51,14449.0,20.52,20.55,20.51,20.51,14449.0
2015-10-01 11:30:00,20.51,20.53,20.49,20.49,19357.0,20.51,20.53,20.49,20.49,19357.0
2015-10-01 11:35:00,20.5,20.51,20.48,20.5,19702.0,20.5,20.51,20.48,20.5,19702.0
2015-10-01 11:40:00,20.5,20.51,20.48,20.48,16282.0,20.5,20.51,20.48,20.48,16282.0
2015-10-01 11:45:00,20.48,20.48,20.42,20.42,20439.0,20.48,20.48,20.42,20.42,20439.0
2015-10-01 11:50:00,20.43,20.44,20.34,20.35,53030.0,20.43,20.44,20.34,20.35,53030.0
2015-10-01 11:55:00,20.34,20.45,20.29,20.33,103203.0,20.34,20.45,20.29,20.33,103203.0
2015-10-01 12:00:00,20.33,20.34,20.26,20.28,33614.0,20.33,20.34,20.26,20.28,33614.0
2015-10-01 12:05:00,20.27,20.27,20.23,20.23,20528.0,20.27,20.27,20.23,20.23,20528.0
2015-10-01 12:10:00,20.24,20.28,20.24,20.28,14695.0,20.24,20.28,20.24,20.28,14695.0
2015-10-01 12:15:00,20.28,20.28,20.26,20.28,10350.0,20.28,20.28,20.26,20.28,10350.0
2015-10-01 12:20:00,20.27,20.27,20.24,20.25,23362.0,20.27,20.27,20.24,20.25,23362.0
2015-10-01 12:25:00,20.25,20.31,20.25,20.31,22396.0,20.25,20.31,20.25,20.31,22396.0
2015-10-01 12:30:00,20.3,20.35,20.3,20.35,6900.0,20.3,20.35,20.3,20.35,6900.0
2015-10-01 12:35:00,20.35,20.39,20.34,20.35,38854.0,20.35,20.39,20.34,20.35,38854.0
2015-10-01 12:40:00,20.35,20.35,20.31,20.32,23402.0,20.35,20.35,20.31,20.32,23402.0
2015-10-01 12:45:00,20.32,20.34,20.32,20.34,12765.0,20.32,20.34,20.32,20.34,12765.0
2015-10-01 12:50:00,20.34,20.35,20.32,20.32,17859.0,20.34,20.35,20.32,20.32,17859.0
2015-10-01 12:55:00,20.32,20.33,20.31,20.31,29998.0,20.32,20.33,20.31,20.31,29998.0
2015-10-01 13:00:00,20.31,20.31,20.24,20.24,38276.0,20.31,20.31,20.24,20.24,38276.0
2015-10-01 13:05:00,20.23,20.26,20.23,20.26,18266.0,20.23,20.26,20.23,20.26,18266.0
2015-10-01 13:10:00,20.26,20.26,20.24,20.26,38695.0,20.26,20.26,20.24,20.26,38695.0
2015-10-01 13:15:00,20.25,20.3,20.25,20.29,42763.0,20.25,20.3,20.25,20.29,42763.0
2015-10-01 13:20:00,20.3,20.3,20.27,20.29,46079.0,20.3,20.3,20.27,20.29,46079.0
2015-10-01 13:25:00,20.28,20.29,20.26,20.28,40857.0,20.28,20.29,20.26,20.28,40857.0
2015-10-01 13:30:00,20.28,20.34,20.28,20.33,31621.0,20.28,20.34,20.28,20.33,31621.0
2015-10-01 13:35:00,20.34,20.37,20.34,20.37,8364.0,20.34,20.37,20.34,20.37,8364.0
2015-10-01 13:40:00,20.36,20.37,20.35,20.36,38735.0,20.36,20.37,20.35,20.36,38735.0
2015-10-01 13:45:00,20.36,20.43,20.36,20.42,24666.0,20.36,20.43,20.36,20.42,24666.0
2015-10-01 13:50:00,20.42,20.47,20.41,20.46,25321.0,20.42,20.47,20.41,20.46,25321.0
2015-10-01 13:55:00,20.46,20.52,20.45,20.51,36470.0,20.46,20.52,20.45,20.51,36470.0
2015-10-01 14:00:00,20.5,20.5,20.48,20.48,20048.0,20.5,20.5,20.48,20.48,20048.0
2015-10-01 14:05:00,20.48,20.48,20.39,20.43,142875.0,20.48,20.48,20.39,20.43,142875.0
2015-10-01 14:10:00,20.43,20.49,20.43,20.45,29191.0,20.43,20.49,20.43,20.45,29191.0
2015-10-01 14:15:00,20.45,20.46,20.43,20.46,36199.0,20.45,20.46,20.43,20.46,36199.0
2015-10-01 14:20:00,20.45,20.46,20.43,20.43,29503.0,20.45,20.46,20.43,20.43,29503.0
2015-10-01 14:25:00,20.43,20.46,20.41,20.41,40212.0,20.43,20.46,20.41,20.41,40212.0
2015-10-01 14:30:00,20.41,20.44,20.41,20.41,24553.0,20.41,20.44,20.41,20.41,24553.0
2015-10-01 14:35:00,20.41,20.44,20.41,20.42,29320.0,20.41,20.44,20.41,20.42,29320.0
2015-10-01 14:40:00,20.42,20.43,20.39,20.39,26559.0,20.42,20.43,20.39,20.39,26559.0
2015-10-01 14:45:00,20.39,20.41,20.38,20.38,19278.0,20.39,20.41,20.38,20.38,19278.0
2015-10-01 14:50:00,20.38,20.42,20.36,20.41,60098.0,20.38,20.42,20.36,20.41,60098.0
2015-10-01 14:55:00,20.42,20.44,20.39,20.43,45882.0,20.42,20.44,20.39,20.43,45882.0
2015-10-01 15:00:00,20.44,20.5,20.43,20.49,19312.0,20.44,20.5,20.43,20.49,19312.0
2015-10-01 15:05:00,20.5,20.5,20.46,20.47,46561.0,20.5,20.5,20.46,20.47,46561.0
2015-10-01 15:10:00,20.47,20.54,20.47,20.53,37714.0,20.47,20.54,20.47,20.53,37714.0
2015-10-01 15:15:00,20.54,20.54,20.5,20.51,46359.0,20.54,20.54,20.5,20.51,46359.0
2015-10-01 15:20:00,20.51,20.53,20.51,20.53,17447.0,20.51,20.53,20.51,20.53,17447.0
2015-10-01 15:25:00,20.53,20.55,20.49,20.51,46857.0,20.53,20.55,20.49,20.51,46857.0
2015-10-01 15:30:00,20.51,20.51,20.47,20.5,44034.0,20.51,20.51,20.47,20.5,44034.0
2015-10-01 15:35:00,20.5,20.5,20.43,20.44,45037.0,20.5,20.5,20.43,20.44,45037.0
2015-10-01 15:40:00,20.44,20.49,20.44,20.49,53179.0,20.44,20.49,20.44,20.49,53179.0
2015-10-01 15:45:00,20.48,20.53,20.48,20.5,100306.0,20.48,20.53,20.48,20.5,100306.0
2015-10-01 15:50:00,20.51,20.51,20.5,20.51,93210.0,20.51,20.51,20.5,20.51,93210.0
2015-10-01 15:55:00,20.51,20.52,20.49,20.51,372070.0,20.51,20.52,20.49,20.51,372070.0
2015-10-02 09:30:00,20.31,20.31,20.08,20.22,28787.0,20.31,20.31,20.08,20.22,28787.0
2015-10-02 09:35:00,20.2,20.36,20.2,20.34,16867.0,20.2,20.36,20.2,20.34,16867.0
2015-10-02 09:40:00,20.34,20.44,20.33,20.44,29308.0,20.34,20.44,20.33,20.44,29308.0
2015-10-02 09:45:00,20.43,20.43,20.32,20.34,30776.0,20.43,20.43,20.32,20.34,30776.0
2015-10-02 09:50:00,20.34,20.37,20.29,20.37,16959.0,20.34,20.37,20.29,20.37,16959.0
2015-10-02 09:55:00,20.38,20.4,20.31,20.38,18914.0,20.38,20.4,20.31,20.38,18914.0
2015-10-02 10:00:00,20.38,20.4,20.33,20.33,22954.0,20.38,20.4,20.33,20.33,22954.0
2015-10-02 10:05:00,20.31,20.39,20.3,20.39,42431.0,20.31,20.39,20.3,20.39,42431.0
2015-10-02 10:10:00,20.39,20.46,20.38,20.46,38296.0,20.39,20.46,20.38,20.46,38296.0
2015-10-02 10:15:00,20.47,20.51,20.41,20.41,44760.0,20.47,20.51,20.41,20.41,44760.0
2015-10-02 10:20:00,20.42,20.45,20.41,20.43,13035.0,20.42,20.45,20.41,20.43,13035.0
2015-10-02 10:25:00,20.44,20.45,20.42,20.44,15316.0,20.44,20.45,20.42,20.44,15316.0
2015-10-02 10:30:00,20.43,20.47,20.42,20.47,11300.0,20.43,20.47,20.42,20.47,11300.0
2015-10-02 10:35:00,20.46,20.49,20.45,20.48,15928.0,20.46,20.49,20.45,20.48,15928.0
2015-10-02 10:40:00,20.49,20.52,20.48,20.5,31030.0,20.49,20.52,20.48,20.5,31030.0
2015-10-02 10:45:00,20.5,20.5,20.48,20.49,10798.0,20.5,20.5,20.48,20.49,10798.0
2015-10-02 10:50:00,20.49,20.49,20.44,20.44,17797.0,20.49,20.49,20.44,20.44,17797.0
2015-10-02 10:55:00,20.45,20.51,20.45,20.5,29616.0,20.45,20.51,20.45,20.5,29616.0
2015-10-02 11:00:00,20.5,20.51,20.48,20.49,19942.0,20.5,20.51,20.48,20.49,19942.0
2015-10-02 11:05:00,20.48,20.51,20.47,20.5,62547.0,20.48,20.51,20.47,20.5,62547.0
2015-10-02 11:10:00,20.5,20.5,20.48,20.49,9814.0,20.5,20.5,20.48,20.49,9814.0
2015-10-02 11:15:00,20.49,20.49,20.47,20.48,8505.0,20.49,20.49,20.47,20.48,8505.0
2015-10-02 11:20:00,20.48,20.49,20.44,20.45,32108.0,20.48,20.49,20.44,20.45,32108.0
2015-10-02 11:25:00,20.45,20.5,20.45,20.48,32569.0,20.45,20.5,20.45,20.48,32569.0
2015-10-02 11:30:00,20.48,20.51,20.48,20.5,19610.0,20.48,20.51,20.48,20.5,19610.0
2015-10-02 11:35:00,20.49,20.5,20.47,20.48,19493.0,20.49,20.5,20.47,20.48,19493.0
2015-10-02 11:40:00,20.47,20.47,20.46,20.47,4315.0,20.47,20.47,20.46,20.47,4315.0
2015-10-02 11:45:00,20.47,20.49,20.46,20.46,16113.0,20.47,20.49,20.46,20.46,16113.0
2015-10-02 11:50:00,20.46,20.49,20.46,20.49,16659.0,20.46,20.49,20.46,20.49,16659.0
2015-10-02 11:55:00,20.49,20.5,20.48,20.49,16651.0,20.49,20.5,20.48,20.49,16651.0
2015-10-02 12:00:00,20.49,20.5,20.48,20.48,14567.0,20.49,20.5,20.48,20.48,14567.0
2015-10-02 12:05:00,20.48,20.5,20.47,20.49,10005.0,20.48,20.5,20.47,20.49,10005.0
2015-10-02 12:10:00,20.5,20.51,20.48,20.49,93403.0,20.5,20.51,20.48,20.49,93403.0
2015-10-02 12:15:00,20.49,20.5,20.48,20.49,33763.0,20.49,20.5,20.48,20.49,33763.0
2015-10-02 12:20:00,20.5,20.51,20.48,20.48,28715.0,20.5,20.51,20.48,20.48,28715.0
2015-10-02 12:25:00,20.48,20.49,20.48,20.48,15546.0,20.48,20.49,20.48,20.48,15546.0
2015-10-02 12:30:00,20.48,20.51,20.47,20.47,73146.0,20.48,20.51,20.47,20.47,73146.0
2015-10-02 12:35:00,20.47,20.48,20.46,20.46,7934.0,20.47,20.48,20.46,20.46,7934.0
2015-10-02 12:40:00,20.46,20.47,20.46,20.46,8307.0,20.46,20.47,20.46,20.46,8307.0
2015-10-02 12:45:00,20.46,20.5,20.45,20.49,30096.0,20.46,20.5,20.45,20.49,30096.0
2015-10-02 12:50:00,20.48,20.5,20.47,20.48,32730.0,20.48,20.5,20.47,20.48,32730.0
2015-10-02 12:55:00,20.48,20.5,20.48,20.48,36217.0,20.48,20.5,20.48,20.48,36217.0
2015-10-02 13:00:00,20.48,20.5,20.47,20.48,51826.0,20.48,20.5,20.47,20.48,51826.0
2015-10-02 13:05:00,20.48,20.5,20.48,20.5,50892.0,20.48,20.5,20.48,20.5,50892.0
2015-10-02 13:10:00,20.5,20.51,20.48,20.49,79576.0,20.5,20.51,20.48,20.49,79576.0
2015-10-02 13:15:00,20.49,20.5,20.46,20.48,33549.0,20.49,20.5,20.46,20.48,33549.0
2015-10-02 13:20:00,20.48,20.49,20.47,20.48,14878.0,20.48,20.49,20.47,20.48,14878.0
2015-10-02 13:25:00,20.48,20.49,20.47,20.48,10308.0,20.48,20.49,20.47,20.48,10308.0
2015-10-02 13:30:00,20.49,20.5,20.48,20.5,11351.0,20.49,20.5,20.48,20.5,11351.0
2015-10-02 13:35:00,20.49,20.5,20.47,20.47,41885.0,20.49,20.5,20.47,20.47,41885.0
2015-10-02 13:40:00,20.47,20.49,20.46,20.49,15256.0,20.47,20.49,20.46,20.49,15256.0
2015-10-02 13:45:00,20.49,20.51,20.49,20.5,38100.0,20.49,20.51,20.49,20.5,38100.0
2015-10-02 13:50:00,20.5,20.51,20.49,20.49,20321.0,20.5,20.51,20.49,20.49,20321.0
2015-10-02 13:55:00,20.49,20.5,20.48,20.5,22060.0,20.49,20.5,20.48,20.5,22060.0
2015-10-02 14:00:00,20.49,20.5,20.49,20.5,20808.0,20.49,20.5,20.49,20.5,20808.0
2015-10-02 14:05:00,20.5,20.51,20.48,20.5,56109.0,20.5,20.51,20.48,20.5,56109.0
2015-10-02 14:10:00,20.49,20.5,20.47,20.48,19638.0,20.49,20.5,20.47,20.48,19638.0
2015-10-02 14:15:00,20.48,20.5,20.48,20.48,23977.0,20.48,20.5,20.48,20.48,23977.0
2015-10-02 14:20:00,20.48,20.51,20.48,20.5,50991.0,20.48,20.51,20.48,20.5,50991.0
2015-10-02 14:25:00,20.5,20.51,20.49,20.49,32974.0,20.5,20.51,20.49,20.49,32974.0
2015-10-02 14:30:00,20.5,20.51,20.5,20.5,30474.0,20.5,20.51,20.5,20.5,30474.0
2015-10-02 14:35:00,20.51,20.52,20.5,20.52,21851.0,20.51,20.52,20.5,20.52,21851.0
2015-10-02 14:40:00,20.52,20.53,20.5,20.52,41857.0,20.52,20.53,20.5,20.52,41857.0
2015-10-02 14:45:00,20.52,20.53,20.5,20.53,128621.0,20.52,20.53,20.5,20.53,128621.0
2015-10-02 14:50:00,20.53,20.58,20.53,20.57,132221.0,20.53,20.58,20.53,20.57,132221.0
2015-10-02 14:55:00,20.58,20.58,20.54,20.55,37062.0,20.58,20.58,20.54,20.55,37062.0
2015-10-02 15:00:00,20.55,20.56,20.53,20.55,34708.0,20.55,20.56,20.53,20.55,34708.0
2015-10-02 15:05:00,20.55,20.58,20.54,20.58,53820.0,20.55,20.58,20.54,20.58,53820.0
2015-10-02 15:10:00,20.57,20.62,20.57,20.61,92607.0,20.57,20.62,20.57,20.61,92607.0
2015-10-02 15:15:00,20.63,20.68,20.62,20.68,51994.0,20.63,20.68,20.62,20.68,51994.0
2015-10-02 15:20:00,20.68,20.71,20.67,20.69,34792.0,20.68,20.71,20.67,20.69,34792.0
2015-10-02 15:25:00,20.69,20.74,20.69,20.74,24692.0,20.69,20.74,20.69,20.74,24692.0
2015-10-02 15:30:00,20.74,20.74,20.71,20.71,63891.0,20.74,20.74,20.71,20.71,63891.0
2015-10-02 15:35:00,20.72,20.74,20.72,20.73,83663.0,20.72,20.74,20.72,20.73,83663.0
2015-10-02 15:40:00,20.72,20.74,20.72,20.74,41711.0,20.72,20.74,20.72,20.74,41711.0
2015-10-02 15:45:00,20.74,20.79,20.73,20.79,49648.0,20.74,20.79,20.73,20.79,49648.0
2015-10-02 15:50:00,20.79,20.8,20.76,20.79,69752.0,20.79,20.8,20.76,20.79,69752.0
2015-10-02 15:55:00,20.78,20.81,20.77,20.8,188397.0,20.78,20.81,20.77,20.8,188397.0
2015-10-05 09:30:00,20.95,21.0,20.91,20.94,29888.0,20.95,21.0,20.91,20.94,29888.0
2015-10-05 09:35:00,20.94,21.07,20.93,21.07,94114.0,20.94,21.07,20.93,21.07,94114.0
2015-10-05 09:40:00,21.08,21.11,21.06,21.1,33321.0,21.08,21.11,21.06,21.1,33321.0
2015-10-05 09:45:00,21.09,21.17,21.07,21.17,30490.0,21.09,21.17,21.07,21.17,30490.0
2015-10-05 09:50:00,21.17,21.18,21.15,21.15,30157.0,21.17,21.18,21.15,21.15,30157.0
2015-10-05 09:55:00,21.16,21.2,21.16,21.19,30172.0,21.16,21.2,21.16,21.19,30172.0
2015-10-05 10:00:00,21.19,21.22,21.18,21.19,23246.0,21.19,21.22,21.18,21.19,23246.0
2015-10-05 10:05:00,21.19,21.19,21.15,21.16,29151.0,21.19,21.19,21.15,21.16,29151.0
2015-10-05 10:10:00,21.17,21.18,21.16,21.17,28894.0,21.17,21.18,21.16,21.17,28894.0
2015-10-05 10:15:00,21.17,21.2,21.14,21.17,33357.0,21.17,21.2,21.14,21.17,33357.0
2015-10-05 10:20:00,21.17,21.22,21.16,21.2,41599.0,21.17,21.22,21.16,21.2,41599.0
2015-10-05 10:25:00,21.2,21.2,21.16,21.17,34982.0,21.2,21.2,21.16,21.17,34982.0
2015-10-05 10:30:00,21.18,21.19,21.16,21.17,15273.0,21.18,21.19,21.16,21.17,15273.0
2015-10-05 10:35:00,21.16,21.18,21.14,21.14,19359.0,21.16,21.18,21.14,21.14,19359.0
2015-10-05 10:40:00,21.14,21.16,21.11,21.14,28031.0,21.14,21.16,21.11,21.14,28031.0
2015-10-05 10:45:00,21.14,21.15,21.14,21.14,25164.0,21.14,21.15,21.14,21.14,25164.0
2015-10-05 10:50:00,21.15,21.15,21.12,21.14,32300.0,21.15,21.15,21.12,21.14,32300.0
2015-10-05 10:55:00,21.14,21.14,21.12,21.14,28000.0,21.14,21.14,21.12,21.14,28000.0
2015-10-05 11:00:00,21.14,21.16,21.13,21.16,25815.0,21.14,21.16,21.13,21.16,25815.0
2015-10-05 11:05:00,21.17,21.19,21.14,21.18,47272.0,21.17,21.19,21.14,21.18,47272.0
2015-10-05 11:10:00,21.18,21.2,21.17,21.19,33826.0,21.18,21.2,21.17,21.19,33826.0
2015-10-05 11:15:00,21.19,21.19,21.16,21.18,31601.0,21.19,21.19,21.16,21.18,31601.0
2015-10-05 11:20:00,21.18,21.18,21.17,21.18,34082.0,21.18,21.18,21.17,21.18,34082.0
2015-10-05 11:25:00,21.18,21.18,21.16,21.17,40686.0,21.18,21.18,21.16,21.17,40686.0
2015-10-05 11:30:00,21.18,21.18,21.16,21.16,18770.0,21.18,21.18,21.16,21.16,18770.0
2015-10-05 11:35:00,21.17,21.18,21.16,21.18,21413.0,21.17,21.18,21.16,21.18,21413.0
2015-10-05 11:40:00,21.18,21.18,21.16,21.17,24449.0,21.18,21.18,21.16,21.17,24449.0
2015-10-05 11:45:00,21.17,21.18,21.16,21.18,21085.0,21.17,21.18,21.16,21.18,21085.0
2015-10-05 11:50:00,21.18,21.18,21.17,21.18,26954.0,21.18,21.18,21.17,21.18,26954.0
2015-10-05 11:55:00,21.18,21.19,21.17,21.18,44023.0,21.18,21.19,21.17,21.18,44023.0
2015-10-05 12:00:00,21.17,21.18,21.15,21.18,33952.0,21.17,21.18,21.15,21.18,33952.0
2015-10-05 12:05:00,21.17,21.18,21.15,21.15,37850.0,21.17,21.18,21.15,21.15,37850.0
2015-10-05 12:10:00,21.15,21.16,21.14,21.15,15017.0,21.15,21.16,21.14,21.15,15017.0
2015-10-05 12:15:00,21.16,21.18,21.15,21.16,30416.0,21.16,21.18,21.15,21.16,30416.0
2015-10-05 12:20:00,21.16,21.16,21.13,21.13,19762.0,21.16,21.16,21.13,21.13,19762.0
2015-10-05 12:25:00,21.13,21.15,21.13,21.14,14588.0,21.13,21.15,21.13,21.14,14588.0
2015-10-05 12:30:00,21.15,21.15,21.13,21.14,14177.0,21.15,21.15,21.13,21.14,14177.0
2015-10-05 12:35:00,21.14,21.15,21.13,21.14,19011.0,21.14,21.15,21.13,21.14,19011.0
2015-10-05 12:40:00,21.14,21.15,21.13,21.14,23178.0,21.14,21.15,21.13,21.14,23178.0
2015-10-05 12:45:00,21.15,21.15,21.13,21.14,19747.0,21.15,21.15,21.13,21.14,19747.0
2015-10-05 12:50:00,21.14,21.15,21.13,21.13,23003.0,21.14,21.15,21.13,21.13,23003.0
2015-10-05 12:55:00,21.14,21.15,21.12,21.15,16937.0,21.14,21.15,21.12,21.15,16937.0
2015-10-05 13:00:00,21.14,21.15,21.13,21.15,24923.0,21.14,21.15,21.13,21.15,24923.0
2015-10-05 13:05:00,21.15,21.16,21.13,21.14,44454.0,21.15,21.16,21.13,21.14,44454.0
2015-10-05 13:10:00,21.14,21.19,21.14,21.18,37706.0,21.14,21.19,21.14,21.18,37706.0
2015-10-05 13:15:00,21.17,21.19,21.15,21.18,28099.0,21.17,21.19,21.15,21.18,28099.0
2015-10-05 13:20:00,21.18,21.21,21.18,21.21,22492.0,21.18,21.21,21.18,21.21,22492.0
2015-10-05 13:25:00,21.21,21.24,21.2,21.23,23007.0,21.21,21.24,21.2,21.23,23007.0
2015-10-05 13:30:00,21.23,21.23,21.19,21.2,26810.0,21.23,21.23,21.19,21.2,26810.0
2015-10-05 13:35:00,21.2,21.21,21.17,21.2,23804.0,21.2,21.21,21.17,21.2,23804.0
2015-10-05 13:40:00,21.21,21.23,21.2,21.23,14513.0,21.21,21.23,21.2,21.23,14513.0
2015-10-05 13:45:00,21.23,21.27,21.22,21.26,21254.0,21.23,21.27,21.22,21.26,21254.0
2015-10-05 13:50:00,21.25,21.26,21.24,21.25,19354.0,21.25,21.26,21.24,21.25,19354.0
2015-10-05 13:55:00,21.25,21.26,21.24,21.24,29260.0,21.25,21.26,21.24,21.24,29260.0
2015-10-05 14:00:00,21.24,21.25,21.23,21.23,13599.0,21.24,21.25,21.23,21.23,13599.0
2015-10-05 14:05:00,21.23,21.25,21.23,21.25,28219.0,21.23,21.25,21.23,21.25,28219.0
2015-10-05 14:10:00,21.25,21.26,21.22,21.22,19521.0,21.25,21.26,21.22,21.22,19521.0
2015-10-05 14:15:00,21.22,21.25,21.22,21.25,6019.0,21.22,21.25,21.22,21.25,6019.0
2015-10-05 14:20:00,21.24,21.26,21.24,21.25,31180.0,21.24,21.26,21.24,21.25,31180.0
2015-10-05 14:25:00,21.25,21.27,21.24,21.24,19375.0,21.25,21.27,21.24,21.24,19375.0
2015-10-05 14:30:00,21.25,21.26,21.24,21.24,23464.0,21.25,21.26,21.24,21.24,23464.0
2015-10-05 14:35:00,21.24,21.26,21.24,21.25,21406.0,21.24,21.26,21.24,21.25,21406.0
2015-10-05 14:40:00,21.25,21.25,21.23,21.23,15634.0,21.25,21.25,21.23,21.23,15634.0
2015-10-05 14:45:00,21.23,21.25,21.22,21.24,15598.0,21.23,21.25,21.22,21.24,15598.0
2015-10-05 14:50:00,21.25,21.26,21.24,21.25,34132.0,21.25,21.26,21.24,21.25,34132.0
2015-10-05 14:55:00,21.24,21.26,21.24,21.26,13430.0,21.24,21.26,21.24,21.26,13430.0
2015-10-05 15:00:00,21.25,21.28,21.25,21.27,25349.0,21.25,21.28,21.25,21.27,25349.0
2015-10-05 15:05:00,21.27,21.28,21.24,21.25,20821.0,21.27,21.28,21.24,21.25,20821.0
2015-10-05 15:10:00,21.24,21.26,21.24,21.24,58511.0,21.24,21.26,21.24,21.24,58511.0
2015-10-05 15:15:00,21.24,21.25,21.24,21.24,33941.0,21.24,21.25,21.24,21.24,33941.0
2015-10-05 15:20:00,21.24,21.25,21.23,21.23,22711.0,21.24,21.25,21.23,21.23,22711.0
2015-10-05 15:25:00,21.24,21.26,21.24,21.24,35084.0,21.24,21.26,21.24,21.24,35084.0
2015-10-05 15:30:00,21.25,21.25,21.24,21.25,34497.0,21.25,21.25,21.24,21.25,34497.0
2015-10-05 15:35:00,21.25,21.25,21.24,21.25,14330.0,21.25,21.25,21.24,21.25,14330.0
2015-10-05 15:40:00,21.25,21.25,21.23,21.25,33273.0,21.25,21.25,21.23,21.25,33273.0
2015-10-05 15:45:00,21.25,21.26,21.24,21.26,64644.0,21.25,21.26,21.24,21.26,64644.0
2015-10-05 15:50:00,21.26,21.3,21.26,21.27,93420.0,21.26,21.3,21.26,21.27,93420.0
2015-10-05 15:55:00,21.27,21.3,21.26,21.3,155721.0,21.27,21.3,21.26,21.3,155721.0
2015-10-06 09:30:00,21.37,21.47,21.33,21.47,58800.0,21.37,21.47,21.33,21.47,58800.0
2015-10-06 09:35:00,21.48,21.48,21.41,21.45,36788.0,21.48,21.48,21.41,21.45,36788.0
2015-10-06 09:40:00,21.45,21.46,21.41,21.44,33890.0,21.45,21.46,21.41,21.44,33890.0
2015-10-06 09:45:00,21.44,21.45,21.43,21.45,28590.0,21.44,21.45,21.43,21.45,28590.0
2015-10-06 09:50:00,21.44,21.45,21.43,21.44,42177.0,21.44,21.45,21.43,21.44,42177.0
2015-10-06 09:55:00,21.44,21.46,21.43,21.44,33270.0,21.44,21.46,21.43,21.44,33270.0
2015-10-06 10:00:00,21.44,21.48,21.44,21.47,26009.0,21.44,21.48,21.44,21.47,26009.0
2015-10-06 10:05:00,21.48,21.49,21.45,21.49,27720.0,21.48,21.49,21.45,21.49,27720.0
2015-10-06 10:10:00,21.49,21.53,21.47,21.47,72576.0,21.49,21.53,21.47,21.47,72576.0
2015-10-06 10:15:00,21.48,21.48,21.37,21.38,71517.0,21.48,21.48,21.37,21.38,71517.0
2015-10-06 10:20:00,21.38,21.41,21.37,21.37,59954.0,21.38,21.41,21.37,21.37,59954.0
2015-10-06 10:25:00,21.37,21.4,21.36,21.36,25739.0,21.37,21.4,21.36,21.36,25739.0
2015-10-06 10:30:00,21.37,21.37,21.33,21.34,25258.0,21.37,21.37,21.33,21.34,25258.0
2015-10-06 10:35:00,21.34,21.37,21.33,21.37,19214.0,21.34,21.37,21.33,21.37,19214.0
2015-10-06 10:40:00,21.37,21.4,21.36,21.39,74803.0,21.37,21.4,21.36,21.39,74803.0
2015-10-06 10:45:00,21.39,21.39,21.34,21.34,67642.0,21.39,21.39,21.34,21.34,67642.0
2015-10-06 10:50:00,21.34,21.34,21.31,21.32,36455.0,21.34,21.34,21.31,21.32,36455.0
2015-10-06 10:55:00,21.33,21.36,21.32,21.36,10130.0,21.33,21.36,21.32,21.36,10130.0
2015-10-06 11:00:00,21.36,21.41,21.36,21.4,32629.0,21.36,21.41,21.36,21.4,32629.0
2015-10-06 11:05:00,21.4,21.41,21.37,21.37,43992.0,21.4,21.41,21.37,21.37,43992.0
2015-10-06 11:10:00,21.37,21.37,21.3,21.3,31733.0,21.37,21.37,21.3,21.3,31733.0
2015-10-06 11:15:00,21.3,21.36,21.3,21.36,18541.0,21.3,21.36,21.3,21.36,18541.0
2015-10-06 11:20:00,21.36,21.38,21.35,21.36,49181.0,21.36,21.38,21.35,21.36,49181.0
2015-10-06 11:25:00,21.36,21.36,21.33,21.36,21190.0,21.36,21.36,21.33,21.36,21190.0
2015-10-06 11:30:00,21.36,21.37,21.32,21.35,128108.0,21.36,21.37,21.32,21.35,128108.0
2015-10-06 11:35:00,21.34,21.35,21.28,21.28,19516.0,21.34,21.35,21.28,21.28,19516.0
2015-10-06 11:40:00,21.28,21.29,21.26,21.27,15871.0,21.28,21.29,21.26,21.27,15871.0
2015-10-06 11:45:00,21.26,21.29,21.24,21.26,20981.0,21.26,21.29,21.24,21.26,20981.0
2015-10-06 11:50:00,21.27,21.28,21.26,21.28,14276.0,21.27,21.28,21.26,21.28,14276.0
2015-10-06 11:55:00,21.28,21.28,21.23,21.26,20210.0,21.28,21.28,21.23,21.26,20210.0
2015-10-06 12:00:00,21.26,21.29,21.25,21.26,19545.0,21.26,21.29,21.25,21.26,19545.0
2015-10-06 12:05:00,21.25,21.27,21.24,21.26,14773.0,21.25,21.27,21.24,21.26,14773.0
2015-10-06 12:10:00,21.26,21.27,21.24,21.24,18084.0,21.26,21.27,21.24,21.24,18084.0
2015-10-06 12:15:00,21.25,21.25,21.23,21.23,11043.0,21.25,21.25,21.23,21.23,11043.0
2015-10-06 12:20:00,21.24,21.24,21.2,21.2,20823.0,21.24,21.24,21.2,21.2,20823.0
2015-10-06 12:25:00,21.19,21.21,21.19,21.2,8191.0,21.19,21.21,21.19,21.2,8191.0
2015-10-06 12:30:00,21.2,21.22,21.19,21.19,17090.0,21.2,21.22,21.19,21.19,17090.0
2015-10-06 12:35:00,21.18,21.21,21.18,21.21,5780.0,21.18,21.21,21.18,21.21,5780.0
2015-10-06 12:40:00,21.2,21.21,21.19,21.21,11042.0,21.2,21.21,21.19,21.21,11042.0
2015-10-06 12:45:00,21.21,21.24,21.2,21.23,19869.0,21.21,21.24,21.2,21.23,19869.0
2015-10-06 12:50:00,21.23,21.25,21.23,21.24,14133.0,21.23,21.25,21.23,21.24,14133.0
2015-10-06 12:55:00,21.25,21.25,21.24,21.25,4300.0,21.25,21.25,21.24,21.25,4300.0
2015-10-06 13:00:00,21.24,21.26,21.24,21.25,26261.0,21.24,21.26,21.24,21.25,26261.0
2015-10-06 13:05:00,21.24,21.25,21.21,21.22,20699.0,21.24,21.25,21.21,21.22,20699.0
2015-10-06 13:10:00,21.23,21.24,21.19,21.22,76678.0,21.23,21.24,21.19,21.22,76678.0
2015-10-06 13:15:00,21.21,21.22,21.2,21.21,12600.0,21.21,21.22,21.2,21.21,12600.0
2015-10-06 13:20:00,21.21,21.27,21.21,21.27,25409.0,21.21,21.27,21.21,21.27,25409.0
2015-10-06 13:25:00,21.26,21.28,21.26,21.27,10354.0,21.26,21.28,21.26,21.27,10354.0
2015-10-06 13:30:00,21.26,21.27,21.26,21.27,7100.0,21.26,21.27,21.26,21.27,7100.0
2015-10-06 13:35:00,21.26,21.29,21.26,21.29,17200.0,21.26,21.29,21.26,21.29,17200.0
2015-10-06 13:40:00,21.29,21.3,21.28,21.3,12145.0,21.29,21.3,21.28,21.3,12145.0
2015-10-06 13:45:00,21.3,21.3,21.28,21.29,35437.0,21.3,21.3,21.28,21.29,35437.0
2015-10-06 13:50:00,21.28,21.29,21.26,21.28,29363.0,21.28,21.29,21.26,21.28,29363.0
2015-10-06 13:55:00,21.28,21.29,21.27,21.28,21339.0,21.28,21.29,21.27,21.28,21339.0
2015-10-06 14:00:00,21.28,21.3,21.28,21.29,71489.0,21.28,21.3,21.28,21.29,71489.0
2015-10-06 14:05:00,21.28,21.29,21.28,21.29,2100.0,21.28,21.29,21.28,21.29,2100.0
2015-10-06 14:10:00,21.29,21.34,21.29,21.34,45358.0,21.29,21.34,21.29,21.34,45358.0
2015-10-06 14:15:00,21.35,21.37,21.32,21.33,37100.0,21.35,21.37,21.32,21.33,37100.0
2015-10-06 14:20:00,21.33,21.41,21.33,21.41,56060.0,21.33,21.41,21.33,21.41,56060.0
2015-10-06 14:25:00,21.4,21.41,21.36,21.39,43439.0,21.4,21.41,21.36,21.39,43439.0
2015-10-06 14:30:00,21.4,21.4,21.36,21.36,51832.0,21.4,21.4,21.36,21.36,51832.0
2015-10-06 14:35:00,21.36,21.38,21.34,21.35,148665.0,21.36,21.38,21.34,21.35,148665.0
2015-10-06 14:40:00,21.35,21.36,21.31,21.32,55267.0,21.35,21.36,21.31,21.32,55267.0
2015-10-06 14:45:00,21.32,21.33,21.28,21.29,58641.0,21.32,21.33,21.28,21.29,58641.0
2015-10-06 14:50:00,21.29,21.3,21.26,21.27,27038.0,21.29,21.3,21.26,21.27,27038.0
2015-10-06 14:55:00,21.27,21.28,21.24,21.28,24607.0,21.27,21.28,21.24,21.28,24607.0
2015-10-06 15:00:00,21.28,21.29,21.25,21.28,26833.0,21.28,21.29,21.25,21.28,26833.0
2015-10-06 15:05:00,21.28,21.29,21.27,21.29,28433.0,21.28,21.29,21.27,21.29,28433.0
2015-10-06 15:10:00,21.29,21.29,21.21,21.23,55304.0,21.29,21.29,21.21,21.23,55304.0
2015-10-06 15:15:00,21.23,21.26,21.22,21.26,43197.0,21.23,21.26,21.22,21.26,43197.0
2015-10-06 15:20:00,21.26,21.34,21.25,21.33,100317.0,21.26,21.34,21.25,21.33,100317.0
2015-10-06 15:25:00,21.33,21.33,21.31,21.32,74088.0,21.33,21.33,21.31,21.32,74088.0
2015-10-06 15:30:00,21.33,21.33,21.3,21.31,44045.0,21.33,21.33,21.3,21.31,44045.0
2015-10-06 15:35:00,21.31,21.33,21.31,21.33,36908.0,21.31,21.33,21.31,21.33,36908.0
2015-10-06 15:40:00,21.33,21.36,21.32,21.34,141128.0,21.33,21.36,21.32,21.34,141128.0
2015-10-06 15:45:00,21.33,21.36,21.33,21.33,146304.0,21.33,21.36,21.33,21.33,146304.0
2015-10-06 15:50:00,21.34,21.34,21.33,21.33,157924.0,21.34,21.34,21.33,21.33,157924.0
2015-10-06 15:55:00,21.33,21.34,21.31,21.32,186172.0,21.33,21.34,21.31,21.32,186172.0
2015-10-07 09:30:00,21.4,21.5,21.4,21.45,25353.0,21.4,21.5,21.4,21.45,25353.0
2015-10-07 09:35:00,21.45,21.48,21.39,21.44,25768.0,21.45,21.48,21.39,21.44,25768.0
2015-10-07 09:40:00,21.45,21.45,21.39,21.44,29949.0,21.45,21.45,21.39,21.44,29949.0
2015-10-07 09:45:00,21.45,21.45,21.43,21.44,35930.0,21.45,21.45,21.43,21.44,35930.0
2015-10-07 09:50:00,21.44,21.45,21.43,21.45,9241.0,21.44,21.45,21.43,21.45,9241.0
2015-10-07 09:55:00,21.45,21.45,21.43,21.43,31960.0,21.45,21.45,21.43,21.43,31960.0
2015-10-07 10:00:00,21.44,21.45,21.44,21.45,13031.0,21.44,21.45,21.44,21.45,13031.0
2015-10-07 10:05:00,21.44,21.45,21.44,21.45,13450.0,21.44,21.45,21.44,21.45,13450.0
2015-10-07 10:10:00,21.45,21.45,21.44,21.45,30034.0,21.45,21.45,21.44,21.45,30034.0
2015-10-07 10:15:00,21.45,21.45,21.43,21.45,13927.0,21.45,21.45,21.43,21.45,13927.0
2015-10-07 10:20:00,21.45,21.45,21.4,21.41,20958.0,21.45,21.45,21.4,21.41,20958.0
2015-10-07 10:25:00,21.41,21.43,21.4,21.43,14499.0,21.41,21.43,21.4,21.43,14499.0
2015-10-07 10:30:00,21.42,21.42,21.38,21.4,15846.0,21.42,21.42,21.38,21.4,15846.0
2015-10-07 10:35:00,21.39,21.44,21.39,21.44,14207.0,21.39,21.44,21.39,21.44,14207.0
2015-10-07 10:40:00,21.43,21.44,21.4,21.41,20108.0,21.43,21.44,21.4,21.41,20108.0
2015-10-07 10:45:00,21.41,21.41,21.37,21.37,21296.0,21.41,21.41,21.37,21.37,21296.0
2015-10-07 10:50:00,21.37,21.42,21.37,21.42,13673.0,21.37,21.42,21.37,21.42,13673.0
2015-10-07 10:55:00,21.42,21.44,21.42,21.44,12814.0,21.42,21.44,21.42,21.44,12814.0
2015-10-07 11:00:00,21.43,21.44,21.37,21.37,26274.0,21.43,21.44,21.37,21.37,26274.0
2015-10-07 11:05:00,21.38,21.38,21.32,21.37,148041.0,21.38,21.38,21.32,21.37,148041.0
2015-10-07 11:10:00,21.37,21.38,21.33,21.35,18684.0,21.37,21.38,21.33,21.35,18684.0
2015-10-07 11:15:00,21.35,21.37,21.33,21.36,26055.0,21.35,21.37,21.33,21.36,26055.0
2015-10-07 11:20:00,21.36,21.36,21.3,21.3,14624.0,21.36,21.36,21.3,21.3,14624.0
2015-10-07 11:25:00,21.3,21.3,21.27,21.28,13892.0,21.3,21.3,21.27,21.28,13892.0
2015-10-07 11:30:00,21.28,21.32,21.27,21.32,19741.0,21.28,21.32,21.27,21.32,19741.0
2015-10-07 11:35:00,21.32,21.32,21.3,21.31,21748.0,21.32,21.32,21.3,21.31,21748.0
2015-10-07 11:40:00,21.31,21.32,21.25,21.25,16102.0,21.31,21.32,21.25,21.25,16102.0
2015-10-07 11:45:00,21.25,21.25,21.19,21.19,39151.0,21.25,21.25,21.19,21.19,39151.0
2015-10-07 11:50:00,21.19,21.22,21.19,21.2,27350.0,21.19,21.22,21.19,21.2,27350.0
2015-10-07 11:55:00,21.2,21.29,21.2,21.29,28299.0,21.2,21.29,21.2,21.29,28299.0
2015-10-07 12:00:00,21.29,21.32,21.27,21.27,13817.0,21.29,21.32,21.27,21.27,13817.0
2015-10-07 12:05:00,21.28,21.32,21.27,21.28,18705.0,21.28,21.32,21.27,21.28,18705.0
2015-10-07 12:10:00,21.28,21.29,21.26,21.26,17920.0,21.28,21.29,21.26,21.26,17920.0
2015-10-07 12:15:00,21.27,21.28,21.23,21.26,23970.0,21.27,21.28,21.23,21.26,23970.0
2015-10-07 12:20:00,21.27,21.27,21.21,21.22,13073.0,21.27,21.27,21.21,21.22,13073.0
2015-10-07 12:25:00,21.21,21.21,21.09,21.1,73110.0,21.21,21.21,21.09,21.1,73110.0
2015-10-07 12:30:00,21.09,21.1,20.99,21.04,112703.0,21.09,21.1,20.99,21.04,112703.0
2015-10-07 12:35:00,21.03,21.09,21.02,21.09,33199.0,21.03,21.09,21.02,21.09,33199.0
2015-10-07 12:40:00,21.09,21.12,21.07,21.12,25029.0,21.09,21.12,21.07,21.12,25029.0
2015-10-07 12:45:00,21.13,21.13,21.1,21.12,8390.0,21.13,21.13,21.1,21.12,8390.0
2015-10-07 12:50:00,21.12,21.14,21.08,21.09,18322.0,21.12,21.14,21.08,21.09,18322.0
2015-10-07 12:55:00,21.1,21.13,21.09,21.11,17100.0,21.1,21.13,21.09,21.11,17100.0
2015-10-07 13:00:00,21.11,21.13,21.08,21.08,16705.0,21.11,21.13,21.08,21.08,16705.0
2015-10-07 13:05:00,21.09,21.16,21.08,21.16,24948.0,21.09,21.16,21.08,21.16,24948.0
2015-10-07 13:10:00,21.16,21.19,21.13,21.14,31320.0,21.16,21.19,21.13,21.14,31320.0
2015-10-07 13:15:00,21.14,21.2,21.14,21.17,39931.0,21.14,21.2,21.14,21.17,39931.0
2015-10-07 13:20:00,21.18,21.23,21.17,21.21,30556.0,21.18,21.23,21.17,21.21,30556.0
2015-10-07 13:25:00,21.21,21.25,21.2,21.21,21574.0,21.21,21.25,21.2,21.21,21574.0
2015-10-07 13:30:00,21.22,21.27,21.21,21.24,28380.0,21.22,21.27,21.21,21.24,28380.0
2015-10-07 13:35:00,21.25,21.26,21.24,21.26,6970.0,21.25,21.26,21.24,21.26,6970.0
2015-10-07 13:40:00,21.26,21.26,21.22,21.25,32854.0,21.26,21.26,21.22,21.25,32854.0
2015-10-07 13:45:00,21.25,21.29,21.24,21.27,18747.0,21.25,21.29,21.24,21.27,18747.0
2015-10-07 13:50:00,21.26,21.28,21.26,21.27,16938.0,21.26,21.28,21.26,21.27,16938.0
2015-10-07 13:55:00,21.28,21.29,21.23,21.23,42187.0,21.28,21.29,21.23,21.23,42187.0
2015-10-07 14:00:00,21.23,21.26,21.23,21.25,51259.0,21.23,21.26,21.23,21.25,51259.0
2015-10-07 14:05:00,21.25,21.26,21.23,21.23,17905.0,21.25,21.26,21.23,21.23,17905.0
2015-10-07 14:10:00,21.23,21.25,21.23,21.25,8960.0,21.23,21.25,21.23,21.25,8960.0
2015-10-07 14:15:00,21.25,21.26,21.24,21.25,26180.0,21.25,21.26,21.24,21.25,26180.0
2015-10-07 14:20:00,21.25,21.28,21.23,21.28,17788.0,21.25,21.28,21.23,21.28,17788.0
2015-10-07 14:25:00,21.28,21.3,21.27,21.3,15383.0,21.28,21.3,21.27,21.3,15383.0
2015-10-07 14:30:00,21.3,21.35,21.28,21.28,36213.0,21.3,21.35,21.28,21.28,36213.0
2015-10-07 14:35:00,21.29,21.31,21.28,21.31,14274.0,21.29,21.31,21.28,21.31,14274.0
2015-10-07 14:40:00,21.31,21.36,21.3,21.36,32046.0,21.31,21.36,21.3,21.36,32046.0
2015-10-07 14:45:00,21.35,21.38,21.34,21.37,31149.0,21.35,21.38,21.34,21.37,31149.0
2015-10-07 14:50:00,21.38,21.39,21.36,21.39,15243.0,21.38,21.39,21.36,21.39,15243.0
2015-10-07 14:55:00,21.39,21.41,21.38,21.4,31018.0,21.39,21.41,21.38,21.4,31018.0
2015-10-07 15:00:00,21.41,21.43,21.39,21.43,29388.0,21.41,21.43,21.39,21.43,29388.0
2015-10-07 15:05:00,21.43,21.45,21.42,21.44,41358.0,21.43,21.45,21.42,21.44,41358.0
2015-10-07 15:10:00,21.44,21.47,21.43,21.43,37914.0,21.44,21.47,21.43,21.43,37914.0
2015-10-07 15:15:00,21.43,21.47,21.43,21.46,26011.0,21.43,21.47,21.43,21.46,26011.0
2015-10-07 15:20:00,21.46,21.47,21.45,21.46,200953.0,21.46,21.47,21.45,21.46,200953.0
2015-10-07 15:25:00,21.46,21.46,21.42,21.42,169553.0,21.46,21.46,21.42,21.42,169553.0
2015-10-07 15:30:00,21.42,21.44,21.41,21.42,37893.0,21.42,21.44,21.41,21.42,37893.0
2015-10-07 15:35:00,21.42,21.43,21.39,21.4,62517.0,21.42,21.43,21.39,21.4,62517.0
2015-10-07 15:40:00,21.39,21.41,21.39,21.41,28456.0,21.39,21.41,21.39,21.41,28456.0
2015-10-07 15:45:00,21.41,21.41,21.38,21.38,55038.0,21.41,21.41,21.38,21.38,55038.0
2015-10-07 15:50:00,21.38,21.39,21.34,21.36,119897.0,21.38,21.39,21.34,21.36,119897.0
2015-10-07 15:55:00,21.36,21.4,21.35,21.4,249413.0,21.36,21.4,21.35,21.4,249413.0
2015-10-08 09:30:00,21.31,21.39,21.22,21.3,33331.0,21.31,21.39,21.22,21.3,33331.0
2015-10-08 09:35:00,21.36,21.39,21.25,21.25,26736.0,21.36,21.39,21.25,21.25,26736.0
2015-10-08 09:40:00,21.25,21.3,21.22,21.26,30510.0,21.25,21.3,21.22,21.26,30510.0
2015-10-08 09:45:00,21.26,21.31,21.23,21.31,35677.0,21.26,21.31,21.23,21.31,35677.0
2015-10-08 09:50:00,21.3,21.35,21.3,21.33,24183.0,21.3,21.35,21.3,21.33,24183.0
2015-10-08 09:55:00,21.33,21.34,21.28,21.29,32190.0,21.33,21.34,21.28,21.29,32190.0
2015-10-08 10:00:00,21.3,21.3,21.22,21.23,51109.0,21.3,21.3,21.22,21.23,51109.0
2015-10-08 10:05:00,21.23,21.23,21.18,21.22,43319.0,21.23,21.23,21.18,21.22,43319.0
2015-10-08 10:10:00,21.23,21.26,21.21,21.26,12650.0,21.23,21.26,21.21,21.26,12650.0
2015-10-08 10:15:00,21.26,21.26,21.2,21.25,26500.0,21.26,21.26,21.2,21.25,26500.0
2015-10-08 10:20:00,21.25,21.27,21.23,21.26,16980.0,21.25,21.27,21.23,21.26,16980.0
2015-10-08 10:25:00,21.26,21.27,21.21,21.21,47170.0,21.26,21.27,21.21,21.21,47170.0
2015-10-08 10:30:00,21.19,21.21,21.12,21.15,61673.0,21.19,21.21,21.12,21.15,61673.0
2015-10-08 10:35:00,21.16,21.2,21.15,21.2,17431.0,21.16,21.2,21.15,21.2,17431.0
2015-10-08 10:40:00,21.2,21.24,21.2,21.23,26960.0,21.2,21.24,21.2,21.23,26960.0
2015-10-08 10:45:00,21.24,21.25,21.19,21.2,30836.0,21.24,21.25,21.19,21.2,30836.0
2015-10-08 10:50:00,21.2,21.22,21.18,21.18,21828.0,21.2,21.22,21.18,21.18,21828.0
2015-10-08 10:55:00,21.18,21.22,21.17,21.21,16975.0,21.18,21.22,21.17,21.21,16975.0
2015-10-08 11:00:00,21.21,21.22,21.18,21.19,15952.0,21.21,21.22,21.18,21.19,15952.0
2015-10-08 11:05:00,21.19,21.21,21.16,21.17,28483.0,21.19,21.21,21.16,21.17,28483.0
2015-10-08 11:10:00,21.16,21.17,21.14,21.14,12250.0,21.16,21.17,21.14,21.14,12250.0
2015-10-08 11:15:00,21.14,21.18,21.12,21.18,41520.0,21.14,21.18,21.12,21.18,41520.0
2015-10-08 11:20:00,21.18,21.19,21.16,21.17,35379.0,21.18,21.19,21.16,21.17,35379.0
2015-10-08 11:25:00,21.17,21.2,21.17,21.2,14660.0,21.17,21.2,21.17,21.2,14660.0
2015-10-08 11:30:00,21.2,21.21,21.19,21.2,50303.0,21.2,21.21,21.19,21.2,50303.0
2015-10-08 11:35:00,21.2,21.2,21.19,21.2,3540.0,21.2,21.2,21.19,21.2,3540.0
2015-10-08 11:40:00,21.19,21.2,21.19,21.2,12900.0,21.19,21.2,21.19,21.2,12900.0
2015-10-08 11:45:00,21.2,21.2,21.17,21.19,27868.0,21.2,21.2,21.17,21.19,27868.0
2015-10-08 11:50:00,21.19,21.2,21.17,21.17,17852.0,21.19,21.2,21.17,21.17,17852.0
2015-10-08 11:55:00,21.17,21.2,21.17,21.2,15915.0,21.17,21.2,21.17,21.2,15915.0
2015-10-08 12:00:00,21.2,21.2,21.18,21.19,15031.0,21.2,21.2,21.18,21.19,15031.0
2015-10-08 12:05:00,21.19,21.2,21.18,21.2,16024.0,21.19,21.2,21.18,21.2,16024.0
2015-10-08 12:10:00,21.2,21.25,21.19,21.24,36120.0,21.2,21.25,21.19,21.24,36120.0
2015-10-08 12:15:00,21.25,21.26,21.24,21.25,15899.0,21.25,21.26,21.24,21.25,15899.0
2015-10-08 12:20:00,21.26,21.29,21.24,21.28,16441.0,21.26,21.29,21.24,21.28,16441.0
2015-10-08 12:25:00,21.28,21.28,21.22,21.23,19060.0,21.28,21.28,21.22,21.23,19060.0
2015-10-08 12:30:00,21.23,21.29,21.23,21.29,9948.0,21.23,21.29,21.23,21.29,9948.0
2015-10-08 12:35:00,21.28,21.29,21.27,21.27,4556.0,21.28,21.29,21.27,21.27,4556.0
2015-10-08 12:40:00,21.28,21.28,21.23,21.23,10000.0,21.28,21.28,21.23,21.23,10000.0
2015-10-08 12:45:00,21.23,21.24,21.2,21.21,15303.0,21.23,21.24,21.2,21.21,15303.0
2015-10-08 12:50:00,21.21,21.25,21.21,21.24,18432.0,21.21,21.25,21.21,21.24,18432.0
2015-10-08 12:55:00,21.25,21.27,21.25,21.26,11700.0,21.25,21.27,21.25,21.26,11700.0
2015-10-08 13:00:00,21.26,21.26,21.23,21.23,12293.0,21.26,21.26,21.23,21.23,12293.0
2015-10-08 13:05:00,21.23,21.24,21.23,21.23,19919.0,21.23,21.24,21.23,21.23,19919.0
2015-10-08 13:10:00,21.23,21.24,21.23,21.23,9800.0,21.23,21.24,21.23,21.23,9800.0
2015-10-08 13:15:00,21.23,21.26,21.23,21.26,11403.0,21.23,21.26,21.23,21.26,11403.0
2015-10-08 13:20:00,21.26,21.26,21.24,21.26,16666.0,21.26,21.26,21.24,21.26,16666.0
2015-10-08 13:25:00,21.26,21.27,21.26,21.27,12723.0,21.26,21.27,21.26,21.27,12723.0
2015-10-08 13:30:00,21.27,21.28,21.26,21.26,17135.0,21.27,21.28,21.26,21.26,17135.0
2015-10-08 13:35:00,21.27,21.27,21.25,21.25,7344.0,21.27,21.27,21.25,21.25,7344.0
2015-10-08 13:40:00,21.25,21.28,21.25,21.28,18215.0,21.25,21.28,21.25,21.28,18215.0
2015-10-08 13:45:00,21.27,21.3,21.27,21.27,16400.0,21.27,21.3,21.27,21.27,16400.0
2015-10-08 13:50:00,21.28,21.28,21.24,21.24,11976.0,21.28,21.28,21.24,21.24,11976.0
2015-10-08 13:55:00,21.24,21.25,21.24,21.24,6800.0,21.24,21.25,21.24,21.24,6800.0
2015-10-08 14:00:00,21.25,21.29,21.24,21.29,48208.0,21.25,21.29,21.24,21.29,48208.0
2015-10-08 14:05:00,21.29,21.29,21.22,21.27,30994.0,21.29,21.29,21.22,21.27,30994.0
2015-10-08 14:10:00,21.26,21.29,21.24,21.28,39228.0,21.26,21.29,21.24,21.28,39228.0
2015-10-08 14:15:00,21.28,21.28,21.24,21.25,19490.0,21.28,21.28,21.24,21.25,19490.0
2015-10-08 14:20:00,21.25,21.3,21.23,21.3,21651.0,21.25,21.3,21.23,21.3,21651.0
2015-10-08 14:25:00,21.3,21.3,21.26,21.29,23853.0,21.3,21.3,21.26,21.29,23853.0
2015-10-08 14:30:00,21.29,21.32,21.28,21.3,28095.0,21.29,21.32,21.28,21.3,28095.0
2015-10-08 14:35:00,21.3,21.3,21.28,21.29,30311.0,21.3,21.3,21.28,21.29,30311.0
2015-10-08 14:40:00,21.29,21.31,21.28,21.31,41045.0,21.29,21.31,21.28,21.31,41045.0
2015-10-08 14:45:00,21.31,21.32,21.3,21.32,30547.0,21.31,21.32,21.3,21.32,30547.0
2015-10-08 14:50:00,21.32,21.34,21.31,21.33,78262.0,21.32,21.34,21.31,21.33,78262.0
2015-10-08 14:55:00,21.33,21.36,21.33,21.35,37546.0,21.33,21.36,21.33,21.35,37546.0
2015-10-08 15:00:00,21.35,21.38,21.35,21.37,15413.0,21.35,21.38,21.35,21.37,15413.0
2015-10-08 15:05:00,21.38,21.38,21.34,21.37,59669.0,21.38,21.38,21.34,21.37,59669.0
2015-10-08 15:10:00,21.37,21.38,21.36,21.38,72084.0,21.37,21.38,21.36,21.38,72084.0
2015-10-08 15:15:00,21.37,21.38,21.36,21.36,22402.0,21.37,21.38,21.36,21.36,22402.0
2015-10-08 15:20:00,21.36,21.37,21.34,21.35,58665.0,21.36,21.37,21.34,21.35,58665.0
2015-10-08 15:25:00,21.35,21.35,21.34,21.35,26162.0,21.35,21.35,21.34,21.35,26162.0
2015-10-08 15:30:00,21.35,21.35,21.33,21.34,36901.0,21.35,21.35,21.33,21.34,36901.0
2015-10-08 15:35:00,21.33,21.33,21.3,21.3,54717.0,21.33,21.33,21.3,21.3,54717.0
2015-10-08 15:40:00,21.3,21.33,21.3,21.32,43712.0,21.3,21.33,21.3,21.32,43712.0
2015-10-08 15:45:00,21.33,21.33,21.32,21.32,57111.0,21.33,21.33,21.32,21.32,57111.0
2015-10-08 15:50:00,21.32,21.33,21.32,21.32,38925.0,21.32,21.33,21.32,21.32,38925.0
2015-10-08 15:55:00,21.33,21.39,21.32,21.37,128601.0,21.33,21.39,21.32,21.37,128601.0
2015-10-09 09:30:00,21.42,21.48,21.09,21.43,24894.0,21.42,21.48,21.09,21.43,24894.0
2015-10-09 09:35:00,21.44,21.49,21.41,21.48,31041.0,21.44,21.49,21.41,21.48,31041.0
2015-10-09 09:40:00,21.48,21.51,21.45,21.51,37836.0,21.48,21.51,21.45,21.51,37836.0
2015-10-09 09:45:00,21.51,21.58,21.5,21.58,26335.0,21.51,21.58,21.5,21.58,26335.0
2015-10-09 09:50:00,21.59,21.64,21.59,21.62,43019.0,21.59,21.64,21.59,21.62,43019.0
2015-10-09 09:55:00,21.61,21.63,21.59,21.63,9861.0,21.61,21.63,21.59,21.63,9861.0
2015-10-09 10:00:00,21.64,21.67,21.63,21.64,15340.0,21.64,21.67,21.63,21.64,15340.0
2015-10-09 10:05:00,21.64,21.65,21.61,21.63,13192.0,21.64,21.65,21.61,21.63,13192.0
2015-10-09 10:10:00,21.62,21.68,21.61,21.68,85134.0,21.62,21.68,21.61,21.68,85134.0
2015-10-09 10:15:00,21.69,21.72,21.68,21.72,14580.0,21.69,21.72,21.68,21.72,14580.0
2015-10-09 10:20:00,21.72,21.78,21.72,21.75,34896.0,21.72,21.78,21.72,21.75,34896.0
2015-10-09 10:25:00,21.75,21.78,21.75,21.77,73494.0,21.75,21.78,21.75,21.77,73494.0
2015-10-09 10:30:00,21.77,21.8,21.71,21.72,29986.0,21.77,21.8,21.71,21.72,29986.0
2015-10-09 10:35:00,21.72,21.73,21.66,21.69,37766.0,21.72,21.73,21.66,21.69,37766.0
2015-10-09 10:40:00,21.7,21.71,21.68,21.7,20852.0,21.7,21.71,21.68,21.7,20852.0
2015-10-09 10:45:00,21.71,21.71,21.66,21.66,28055.0,21.71,21.71,21.66,21.66,28055.0
2015-10-09 10:50:00,21.65,21.67,21.64,21.67,16970.0,21.65,21.67,21.64,21.67,16970.0
2015-10-09 10:55:00,21.67,21.73,21.67,21.73,26035.0,21.67,21.73,21.67,21.73,26035.0
2015-10-09 11:00:00,21.73,21.74,21.7,21.7,15821.0,21.73,21.74,21.7,21.7,15821.0
2015-10-09 11:05:00,21.7,21.7,21.69,21.7,4800.0,21.7,21.7,21.69,21.7,4800.0
2015-10-09 11:10:00,21.69,21.73,21.69,21.73,25859.0,21.69,21.73,21.69,21.73,25859.0
2015-10-09 11:15:00,21.73,21.75,21.72,21.73,24798.0,21.73,21.75,21.72,21.73,24798.0
2015-10-09 11:20:00,21.73,21.73,21.65,21.68,36992.0,21.73,21.73,21.65,21.68,36992.0
2015-10-09 11:25:00,21.67,21.69,21.66,21.68,31065.0,21.67,21.69,21.66,21.68,31065.0
2015-10-09 11:30:00,21.68,21.68,21.65,21.66,93289.0,21.68,21.68,21.65,21.66,93289.0
2015-10-09 11:35:00,21.65,21.66,21.62,21.62,29961.0,21.65,21.66,21.62,21.62,29961.0
2015-10-09 11:40:00,21.62,21.63,21.59,21.62,16751.0,21.62,21.63,21.59,21.62,16751.0
2015-10-09 11:45:00,21.62,21.65,21.62,21.64,14260.0,21.62,21.65,21.62,21.64,14260.0
2015-10-09 11:50:00,21.64,21.65,21.63,21.63,9547.0,21.64,21.65,21.63,21.63,9547.0
2015-10-09 11:55:00,21.63,21.64,21.63,21.63,19149.0,21.63,21.64,21.63,21.63,19149.0
2015-10-09 12:00:00,21.63,21.65,21.63,21.64,29843.0,21.63,21.65,21.63,21.64,29843.0
2015-10-09 12:05:00,21.64,21.69,21.63,21.69,126576.0,21.64,21.69,21.63,21.69,126576.0
2015-10-09 12:10:00,21.68,21.7,21.68,21.69,29027.0,21.68,21.7,21.68,21.69,29027.0
2015-10-09 12:15:00,21.68,21.69,21.67,21.69,7300.0,21.68,21.69,21.67,21.69,7300.0
2015-10-09 12:20:00,21.7,21.7,21.68,21.69,29773.0,21.7,21.7,21.68,21.69,29773.0
2015-10-09 12:25:00,21.69,21.7,21.67,21.69,22785.0,21.69,21.7,21.67,21.69,22785.0
2015-10-09 12:30:00,21.69,21.7,21.68,21.68,7704.0,21.69,21.7,21.68,21.68,7704.0
2015-10-09 12:35:00,21.69,21.7,21.68,21.69,19426.0,21.69,21.7,21.68,21.69,19426.0
2015-10-09 12:40:00,21.69,21.7,21.68,21.69,14482.0,21.69,21.7,21.68,21.69,14482.0
2015-10-09 12:45:00,21.69,21.7,21.69,21.69,7524.0,21.69,21.7,21.69,21.69,7524.0
2015-10-09 12:50:00,21.7,21.7,21.69,21.7,25811.0,21.7,21.7,21.69,21.7,25811.0
2015-10-09 12:55:00,21.7,21.72,21.69,21.7,34259.0,21.7,21.72,21.69,21.7,34259.0
2015-10-09 13:00:00,21.7,21.71,21.7,21.71,16488.0,21.7,21.71,21.7,21.71,16488.0
2015-10-09 13:05:00,21.7,21.71,21.68,21.7,13100.0,21.7,21.71,21.68,21.7,13100.0
2015-10-09 13:10:00,21.68,21.7,21.67,21.7,9944.0,21.68,21.7,21.67,21.7,9944.0
2015-10-09 13:15:00,21.7,21.71,21.69,21.7,40690.0,21.7,21.71,21.69,21.7,40690.0
2015-10-09 13:20:00,21.7,21.7,21.68,21.7,8615.0,21.7,21.7,21.68,21.7,8615.0
2015-10-09 13:25:00,21.7,21.7,21.68,21.68,13684.0,21.7,21.7,21.68,21.68,13684.0
2015-10-09 13:30:00,21.68,21.69,21.68,21.69,4000.0,21.68,21.69,21.68,21.69,4000.0
2015-10-09 13:35:00,21.69,21.7,21.67,21.7,12170.0,21.69,21.7,21.67,21.7,12170.0
2015-10-09 13:40:00,21.69,21.69,21.66,21.67,25020.0,21.69,21.69,21.66,21.67,25020.0
2015-10-09 13:45:00,21.67,21.67,21.65,21.65,13006.0,21.67,21.67,21.65,21.65,13006.0
2015-10-09 13:50:00,21.65,21.65,21.63,21.64,11889.0,21.65,21.65,21.63,21.64,11889.0
2015-10-09 13:55:00,21.64,21.66,21.64,21.64,27692.0,21.64,21.66,21.64,21.64,27692.0
2015-10-09 14:00:00,21.65,21.65,21.62,21.63,13701.0,21.65,21.65,21.62,21.63,13701.0
2015-10-09 14:05:00,21.63,21.65,21.63,21.64,7472.0,21.63,21.65,21.63,21.64,7472.0
2015-10-09 14:10:00,21.65,21.66,21.64,21.64,19133.0,21.65,21.66,21.64,21.64,19133.0
2015-10-09 14:15:00,21.64,21.64,21.61,21.61,9099.0,21.64,21.64,21.61,21.61,9099.0
2015-10-09 14:20:00,21.61,21.65,21.61,21.64,9034.0,21.61,21.65,21.61,21.64,9034.0
2015-10-09 14:25:00,21.64,21.65,21.63,21.64,21343.0,21.64,21.65,21.63,21.64,21343.0
2015-10-09 14:30:00,21.65,21.65,21.62,21.64,31827.0,21.65,21.65,21.62,21.64,31827.0
2015-10-09 14:35:00,21.64,21.65,21.63,21.63,17073.0,21.64,21.65,21.63,21.63,17073.0
2015-10-09 14:40:00,21.63,21.65,21.63,21.63,35986.0,21.63,21.65,21.63,21.63,35986.0
2015-10-09 14:45:00,21.63,21.68,21.63,21.68,27032.0,21.63,21.68,21.63,21.68,27032.0
2015-10-09 14:50:00,21.68,21.69,21.68,21.68,34875.0,21.68,21.69,21.68,21.68,34875.0
2015-10-09 14:55:00,21.68,21.7,21.68,21.69,20622.0,21.68,21.7,21.68,21.69,20622.0
2015-10-09 15:00:00,21.69,21.69,21.66,21.68,33592.0,21.69,21.69,21.66,21.68,33592.0
2015-10-09 15:05:00,21.69,21.7,21.69,21.69,28431.0,21.69,21.7,21.69,21.69,28431.0
2015-10-09 15:10:00,21.69,21.7,21.68,21.69,21222.0,21.69,21.7,21.68,21.69,21222.0
2015-10-09 15:15:00,21.68,21.69,21.64,21.64,27225.0,21.68,21.69,21.64,21.64,27225.0
2015-10-09 15:20:00,21.63,21.66,21.62,21.64,44445.0,21.63,21.66,21.62,21.64,44445.0
2015-10-09 15:25:00,21.64,21.66,21.64,21.64,32779.0,21.64,21.66,21.64,21.64,32779.0
2015-10-09 15:30:00,21.64,21.66,21.64,21.66,79964.0,21.64,21.66,21.64,21.66,79964.0
2015-10-09 15:35:00,21.66,21.7,21.66,21.69,30332.0,21.66,21.7,21.66,21.69,30332.0
2015-10-09 15:40:00,21.69,21.74,21.68,21.74,31398.0,21.69,21.74,21.68,21.74,31398.0
2015-10-09 15:45:00,21.74,21.75,21.72,21.75,32917.0,21.74,21.75,21.72,21.75,32917.0
2015-10-09 15:50:00,21.75,21.75,21.73,21.75,88334.0,21.75,21.75,21.73,21.75,88334.0
2015-10-09 15:55:00,21.74,21.75,21.74,21.75,139110.0,21.74,21.75,21.74,21.75,139110.0
2015-10-12 09:30:00,21.73,21.75,21.69,21.75,12384.0,21.73,21.75,21.69,21.75,12384.0
2015-10-12 09:35:00,21.75,21.76,21.69,21.76,10555.0,21.75,21.76,21.69,21.76,10555.0
2015-10-12 09:40:00,21.75,21.77,21.74,21.75,18914.0,21.75,21.77,21.74,21.75,18914.0
2015-10-12 09:45:00,21.75,21.78,21.75,21.75,23867.0,21.75,21.78,21.75,21.75,23867.0
2015-10-12 09:50:00,21.75,21.75,21.68,21.68,21200.0,21.75,21.75,21.68,21.68,21200.0
2015-10-12 09:55:00,21.69,21.75,21.69,21.74,6900.0,21.69,21.75,21.69,21.74,6900.0
2015-10-12 10:00:00,21.74,21.75,21.7,21.75,18200.0,21.74,21.75,21.7,21.75,18200.0
2015-10-12 10:05:00,21.75,21.75,21.72,21.72,30069.0,21.75,21.75,21.72,21.72,30069.0
2015-10-12 10:10:00,21.72,21.72,21.71,21.72,8860.0,21.72,21.72,21.71,21.72,8860.0
2015-10-12 10:15:00,21.72,21.74,21.69,21.74,8318.0,21.72,21.74,21.69,21.74,8318.0
2015-10-12 10:20:00,21.73,21.75,21.72,21.73,13811.0,21.73,21.75,21.72,21.73,13811.0
2015-10-12 10:25:00,21.73,21.74,21.73,21.74,3974.0,21.73,21.74,21.73,21.74,3974.0
2015-10-12 10:30:00,21.74,21.75,21.73,21.73,5031.0,21.74,21.75,21.73,21.73,5031.0
2015-10-12 10:35:00,21.73,21.74,21.73,21.73,6200.0,21.73,21.74,21.73,21.73,6200.0
2015-10-12 10:40:00,21.74,21.74,21.7,21.71,39313.0,21.74,21.74,21.7,21.71,39313.0
2015-10-12 10:45:00,21.71,21.72,21.69,21.72,25658.0,21.71,21.72,21.69,21.72,25658.0
2015-10-12 10:50:00,21.73,21.74,21.72,21.72,4372.0,21.73,21.74,21.72,21.72,4372.0
2015-10-12 10:55:00,21.73,21.74,21.73,21.74,500.0,21.73,21.74,21.73,21.74,500.0
2015-10-12 11:00:00,21.74,21.78,21.74,21.75,33374.0,21.74,21.78,21.74,21.75,33374.0
2015-10-12 11:05:00,21.75,21.75,21.74,21.74,11175.0,21.75,21.75,21.74,21.74,11175.0
2015-10-12 11:10:00,21.74,21.78,21.74,21.78,12466.0,21.74,21.78,21.74,21.78,12466.0
2015-10-12 11:15:00,21.79,21.79,21.76,21.76,26542.0,21.79,21.79,21.76,21.76,26542.0
2015-10-12 11:20:00,21.76,21.77,21.75,21.76,20450.0,21.76,21.77,21.75,21.76,20450.0
2015-10-12 11:25:00,21.76,21.76,21.73,21.75,19616.0,21.76,21.76,21.73,21.75,19616.0
2015-10-12 11:30:00,21.75,21.76,21.74,21.75,9800.0,21.75,21.76,21.74,21.75,9800.0
2015-10-12 11:35:00,21.76,21.76,21.73,21.74,7900.0,21.76,21.76,21.73,21.74,7900.0
2015-10-12 11:40:00,21.75,21.77,21.73,21.76,29577.0,21.75,21.77,21.73,21.76,29577.0
2015-10-12 11:45:00,21.76,21.78,21.75,21.77,21865.0,21.76,21.78,21.75,21.77,21865.0
2015-10-12 11:50:00,21.77,21.77,21.75,21.76,8750.0,21.77,21.77,21.75,21.76,8750.0
2015-10-12 11:55:00,21.75,21.76,21.75,21.75,4400.0,21.75,21.76,21.75,21.75,4400.0
2015-10-12 12:00:00,21.74,21.77,21.74,21.76,9877.0,21.74,21.77,21.74,21.76,9877.0
2015-10-12 12:05:00,21.76,21.77,21.76,21.76,5115.0,21.76,21.77,21.76,21.76,5115.0
2015-10-12 12:10:00,21.75,21.76,21.73,21.75,14588.0,21.75,21.76,21.73,21.75,14588.0
2015-10-12 12:15:00,21.75,21.75,21.73,21.75,12680.0,21.75,21.75,21.73,21.75,12680.0
2015-10-12 12:20:00,21.74,21.75,21.74,21.74,3862.0,21.74,21.75,21.74,21.74,3862.0
2015-10-12 12:25:00,21.75,21.75,21.74,21.74,1061.0,21.75,21.75,21.74,21.74,1061.0
2015-10-12 12:30:00,21.75,21.77,21.73,21.74,19997.0,21.75,21.77,21.73,21.74,19997.0
2015-10-12 12:35:00,21.74,21.74,21.74,21.74,200.0,21.74,21.74,21.74,21.74,200.0
2015-10-12 12:40:00,21.74,21.74,21.74,21.74,200.0,21.74,21.74,21.74,21.74,200.0
2015-10-12 12:45:00,21.74,21.76,21.74,21.74,10970.0,21.74,21.76,21.74,21.74,10970.0
2015-10-12 12:50:00,21.75,21.77,21.75,21.76,9200.0,21.75,21.77,21.75,21.76,9200.0
2015-10-12 12:55:00,21.76,21.76,21.74,21.75,4126.0,21.76,21.76,21.74,21.75,4126.0
2015-10-12 13:00:00,21.75,21.76,21.74,21.74,13039.0,21.75,21.76,21.74,21.74,13039.0
2015-10-12 13:05:00,21.74,21.75,21.73,21.74,10200.0,21.74,21.75,21.73,21.74,10200.0
2015-10-12 13:10:00,21.73,21.75,21.72,21.72,34186.0,21.73,21.75,21.72,21.72,34186.0
2015-10-12 13:15:00,21.72,21.72,21.72,21.72,300.0,21.72,21.72,21.72,21.72,300.0
2015-10-12 13:20:00,21.72,21.74,21.72,21.73,14083.0,21.72,21.74,21.72,21.73,14083.0
2015-10-12 13:25:00,21.73,21.73,21.72,21.73,3500.0,21.73,21.73,21.72,21.73,3500.0
2015-10-12 13:30:00,21.73,21.73,21.72,21.73,4800.0,21.73,21.73,21.72,21.73,4800.0
2015-10-12 13:35:00,21.72,21.73,21.72,21.72,3900.0,21.72,21.73,21.72,21.72,3900.0
2015-10-12 13:40:00,21.72,21.73,21.72,21.72,1600.0,21.72,21.73,21.72,21.72,1600.0
2015-10-12 13:45:00,21.72,21.72,21.68,21.68,26506.0,21.72,21.72,21.68,21.68,26506.0
2015-10-12 13:50:00,21.68,21.69,21.65,21.65,14411.0,21.68,21.69,21.65,21.65,14411.0
2015-10-12 13:55:00,21.65,21.67,21.65,21.67,11888.0,21.65,21.67,21.65,21.67,11888.0
2015-10-12 14:00:00,21.66,21.67,21.65,21.66,6584.0,21.66,21.67,21.65,21.66,6584.0
2015-10-12 14:05:00,21.66,21.68,21.66,21.68,7388.0,21.66,21.68,21.66,21.68,7388.0
2015-10-12 14:10:00,21.69,21.71,21.68,21.69,13138.0,21.69,21.71,21.68,21.69,13138.0
2015-10-12 14:15:00,21.7,21.7,21.67,21.67,11005.0,21.7,21.7,21.67,21.67,11005.0
2015-10-12 14:20:00,21.66,21.67,21.66,21.66,3188.0,21.66,21.67,21.66,21.66,3188.0
2015-10-12 14:25:00,21.66,21.68,21.65,21.65,26955.0,21.66,21.68,21.65,21.65,26955.0
2015-10-12 14:30:00,21.66,21.66,21.65,21.65,2725.0,21.66,21.66,21.65,21.65,2725.0
2015-10-12 14:35:00,21.66,21.67,21.64,21.64,24467.0,21.66,21.67,21.64,21.64,24467.0
2015-10-12 14:40:00,21.64,21.65,21.64,21.64,11050.0,21.64,21.65,21.64,21.64,11050.0
2015-10-12 14:45:00,21.64,21.69,21.64,21.68,13150.0,21.64,21.69,21.64,21.68,13150.0
2015-10-12 14:50:00,21.69,21.71,21.68,21.71,3259.0,21.69,21.71,21.68,21.71,3259.0
2015-10-12 14:55:00,21.71,21.71,21.69,21.71,41448.0,21.71,21.71,21.69,21.71,41448.0
2015-10-12 15:00:00,21.71,21.71,21.7,21.7,12470.0,21.71,21.71,21.7,21.7,12470.0
2015-10-12 15:05:00,21.71,21.71,21.69,21.71,43080.0,21.71,21.71,21.69,21.71,43080.0
2015-10-12 15:10:00,21.71,21.73,21.69,21.7,42703.0,21.71,21.73,21.69,21.7,42703.0
2015-10-12 15:15:00,21.7,21.7,21.69,21.69,3874.0,21.7,21.7,21.69,21.69,3874.0
2015-10-12 15:20:00,21.7,21.7,21.69,21.69,9220.0,21.7,21.7,21.69,21.69,9220.0
2015-10-12 15:25:00,21.7,21.7,21.69,21.69,8135.0,21.7,21.7,21.69,21.69,8135.0
2015-10-12 15:30:00,21.7,21.7,21.69,21.69,9099.0,21.7,21.7,21.69,21.69,9099.0
2015-10-12 15:35:00,21.7,21.7,21.69,21.7,16567.0,21.7,21.7,21.69,21.7,16567.0
2015-10-12 15:40:00,21.7,21.71,21.67,21.68,79371.0,21.7,21.71,21.67,21.68,79371.0
2015-10-12 15:45:00,21.68,21.68,21.67,21.68,26617.0,21.68,21.68,21.67,21.68,26617.0
2015-10-12 15:50:00,21.68,21.68,21.67,21.68,27300.0,21.68,21.68,21.67,21.68,27300.0
2015-10-12 15:55:00,21.68,21.69,21.65,21.65,140445.0,21.68,21.69,21.65,21.65,140445.0
2015-10-13 09:30:00,21.59,21.62,21.34,21.59,25429.0,21.59,21.62,21.34,21.59,25429.0
2015-10-13 09:35:00,21.59,21.63,21.59,21.61,17245.0,21.59,21.63,21.59,21.61,17245.0
2015-10-13 09:40:00,21.62,21.66,21.61,21.65,10595.0,21.62,21.66,21.61,21.65,10595.0
2015-10-13 09:45:00,21.65,21.66,21.6,21.62,18756.0,21.65,21.66,21.6,21.62,18756.0
2015-10-13 09:50:00,21.62,21.62,21.59,21.61,18587.0,21.62,21.62,21.59,21.61,18587.0
2015-10-13 09:55:00,21.61,21.62,21.56,21.59,18867.0,21.61,21.62,21.56,21.59,18867.0
2015-10-13 10:00:00,21.6,21.64,21.6,21.64,16896.0,21.6,21.64,21.6,21.64,16896.0
2015-10-13 10:05:00,21.64,21.67,21.63,21.66,15415.0,21.64,21.67,21.63,21.66,15415.0
2015-10-13 10:10:00,21.67,21.7,21.66,21.7,21553.0,21.67,21.7,21.66,21.7,21553.0
2015-10-13 10:15:00,21.7,21.72,21.67,21.68,22301.0,21.7,21.72,21.67,21.68,22301.0
2015-10-13 10:20:00,21.68,21.69,21.63,21.63,43950.0,21.68,21.69,21.63,21.63,43950.0
2015-10-13 10:25:00,21.63,21.68,21.61,21.68,17200.0,21.63,21.68,21.61,21.68,17200.0
2015-10-13 10:30:00,21.68,21.7,21.68,21.69,30770.0,21.68,21.7,21.68,21.69,30770.0
2015-10-13 10:35:00,21.69,21.71,21.69,21.7,16251.0,21.69,21.71,21.69,21.7,16251.0
2015-10-13 10:40:00,21.7,21.72,21.69,21.69,14708.0,21.7,21.72,21.69,21.69,14708.0
2015-10-13 10:45:00,21.7,21.7,21.68,21.68,12627.0,21.7,21.7,21.68,21.68,12627.0
2015-10-13 10:50:00,21.69,21.7,21.68,21.7,19632.0,21.69,21.7,21.68,21.7,19632.0
2015-10-13 10:55:00,21.7,21.75,21.69,21.75,26198.0,21.7,21.75,21.69,21.75,26198.0
2015-10-13 11:00:00,21.75,21.75,21.74,21.75,8992.0,21.75,21.75,21.74,21.75,8992.0
2015-10-13 11:05:00,21.75,21.76,21.75,21.75,20047.0,21.75,21.76,21.75,21.75,20047.0
2015-10-13 11:10:00,21.75,21.77,21.74,21.75,23301.0,21.75,21.77,21.74,21.75,23301.0
2015-10-13 11:15:00,21.75,21.75,21.74,21.75,7800.0,21.75,21.75,21.74,21.75,7800.0
2015-10-13 11:20:00,21.75,21.79,21.74,21.75,35272.0,21.75,21.79,21.74,21.75,35272.0
2015-10-13 11:25:00,21.75,21.75,21.72,21.75,21478.0,21.75,21.75,21.72,21.75,21478.0
2015-10-13 11:30:00,21.74,21.78,21.74,21.75,24256.0,21.74,21.78,21.74,21.75,24256.0
2015-10-13 11:35:00,21.75,21.75,21.73,21.75,17651.0,21.75,21.75,21.73,21.75,17651.0
2015-10-13 11:40:00,21.75,21.76,21.73,21.75,18640.0,21.75,21.76,21.73,21.75,18640.0
2015-10-13 11:45:00,21.75,21.75,21.74,21.75,16429.0,21.75,21.75,21.74,21.75,16429.0
2015-10-13 11:50:00,21.74,21.75,21.73,21.74,37274.0,21.74,21.75,21.73,21.74,37274.0
2015-10-13 11:55:00,21.73,21.74,21.73,21.74,2040.0,21.73,21.74,21.73,21.74,2040.0
2015-10-13 12:00:00,21.74,21.77,21.73,21.74,33633.0,21.74,21.77,21.73,21.74,33633.0
2015-10-13 12:05:00,21.73,21.74,21.73,21.73,5899.0,21.73,21.74,21.73,21.73,5899.0
2015-10-13 12:10:00,21.73,21.74,21.71,21.71,29153.0,21.73,21.74,21.71,21.71,29153.0
2015-10-13 12:15:00,21.71,21.73,21.71,21.72,13910.0,21.71,21.73,21.71,21.72,13910.0
2015-10-13 12:20:00,21.73,21.73,21.72,21.73,6173.0,21.73,21.73,21.72,21.73,6173.0
2015-10-13 12:25:00,21.73,21.74,21.72,21.74,7476.0,21.73,21.74,21.72,21.74,7476.0
2015-10-13 12:30:00,21.74,21.76,21.73,21.76,13494.0,21.74,21.76,21.73,21.76,13494.0
2015-10-13 12:35:00,21.76,21.77,21.73,21.73,32418.0,21.76,21.77,21.73,21.73,32418.0
2015-10-13 12:40:00,21.73,21.73,21.72,21.72,5161.0,21.73,21.73,21.72,21.72,5161.0
2015-10-13 12:45:00,21.72,21.72,21.68,21.68,8130.0,21.72,21.72,21.68,21.68,8130.0
2015-10-13 12:50:00,21.69,21.7,21.65,21.65,23005.0,21.69,21.7,21.65,21.65,23005.0
2015-10-13 12:55:00,21.64,21.64,21.6,21.61,10768.0,21.64,21.64,21.6,21.61,10768.0
2015-10-13 13:00:00,21.61,21.63,21.6,21.63,12012.0,21.61,21.63,21.6,21.63,12012.0
2015-10-13 13:05:00,21.63,21.65,21.62,21.63,20675.0,21.63,21.65,21.62,21.63,20675.0
2015-10-13 13:10:00,21.64,21.64,21.63,21.64,4562.0,21.64,21.64,21.63,21.64,4562.0
2015-10-13 13:15:00,21.64,21.65,21.63,21.64,10725.0,21.64,21.65,21.63,21.64,10725.0
2015-10-13 13:20:00,21.65,21.65,21.62,21.62,23956.0,21.65,21.65,21.62,21.62,23956.0
2015-10-13 13:25:00,21.62,21.63,21.59,21.59,14691.0,21.62,21.63,21.59,21.59,14691.0
2015-10-13 13:30:00,21.6,21.6,21.59,21.6,9545.0,21.6,21.6,21.59,21.6,9545.0
2015-10-13 13:35:00,21.6,21.61,21.58,21.59,20349.0,21.6,21.61,21.58,21.59,20349.0
2015-10-13 13:40:00,21.6,21.61,21.59,21.6,9655.0,21.6,21.61,21.59,21.6,9655.0
2015-10-13 13:45:00,21.61,21.61,21.59,21.59,17035.0,21.61,21.61,21.59,21.59,17035.0
2015-10-13 13:50:00,21.59,21.6,21.59,21.6,2300.0,21.59,21.6,21.59,21.6,2300.0
2015-10-13 13:55:00,21.6,21.6,21.58,21.6,21450.0,21.6,21.6,21.58,21.6,21450.0
2015-10-13 14:00:00,21.59,21.6,21.58,21.6,20969.0,21.59,21.6,21.58,21.6,20969.0
2015-10-13 14:05:00,21.61,21.62,21.6,21.62,14371.0,21.61,21.62,21.6,21.62,14371.0
2015-10-13 14:10:00,21.62,21.64,21.61,21.63,23771.0,21.62,21.64,21.61,21.63,23771.0
2015-10-13 14:15:00,21.63,21.64,21.62,21.63,7553.0,21.63,21.64,21.62,21.63,7553.0
2015-10-13 14:20:00,21.63,21.64,21.59,21.59,19254.0,21.63,21.64,21.59,21.59,19254.0
2015-10-13 14:25:00,21.59,21.61,21.59,21.6,12330.0,21.59,21.61,21.59,21.6,12330.0
2015-10-13 14:30:00,21.59,21.6,21.58,21.6,14919.0,21.59,21.6,21.58,21.6,14919.0
2015-10-13 14:35:00,21.6,21.63,21.6,21.63,19814.0,21.6,21.63,21.6,21.63,19814.0
2015-10-13 14:40:00,21.63,21.65,21.62,21.63,37936.0,21.63,21.65,21.62,21.63,37936.0
2015-10-13 14:45:00,21.63,21.66,21.63,21.66,14142.0,21.63,21.66,21.63,21.66,14142.0
2015-10-13 14:50:00,21.65,21.66,21.63,21.63,17780.0,21.65,21.66,21.63,21.63,17780.0
2015-10-13 14:55:00,21.64,21.65,21.63,21.65,18649.0,21.64,21.65,21.63,21.65,18649.0
2015-10-13 15:00:00,21.64,21.65,21.63,21.64,23186.0,21.64,21.65,21.63,21.64,23186.0
2015-10-13 15:05:00,21.64,21.65,21.64,21.65,10325.0,21.64,21.65,21.64,21.65,10325.0
2015-10-13 15:10:00,21.65,21.66,21.62,21.63,38259.0,21.65,21.66,21.62,21.63,38259.0
2015-10-13 15:15:00,21.62,21.64,21.62,21.63,19320.0,21.62,21.64,21.62,21.63,19320.0
2015-10-13 15:20:00,21.62,21.63,21.6,21.6,30270.0,21.62,21.63,21.6,21.6,30270.0
2015-10-13 15:25:00,21.6,21.61,21.59,21.61,67804.0,21.6,21.61,21.59,21.61,67804.0
2015-10-13 15:30:00,21.61,21.65,21.6,21.63,59561.0,21.61,21.65,21.6,21.63,59561.0
2015-10-13 15:35:00,21.63,21.63,21.6,21.61,23939.0,21.63,21.63,21.6,21.61,23939.0
2015-10-13 15:40:00,21.61,21.61,21.6,21.6,18265.0,21.61,21.61,21.6,21.6,18265.0
2015-10-13 15:45:00,21.61,21.61,21.6,21.61,34049.0,21.61,21.61,21.6,21.61,34049.0
2015-10-13 15:50:00,21.61,21.67,21.59,21.6,215269.0,21.61,21.67,21.59,21.6,215269.0
2015-10-13 15:55:00,21.6,21.63,21.59,21.63,263839.0,21.6,21.63,21.59,21.63,263839.0
2015-10-14 09:30:00,21.59,21.64,21.33,21.61,18375.0,21.59,21.64,21.33,21.61,18375.0
2015-10-14 09:35:00,21.63,21.66,21.6,21.64,23763.0,21.63,21.66,21.6,21.64,23763.0
2015-10-14 09:40:00,21.65,21.7,21.65,21.7,14230.0,21.65,21.7,21.65,21.7,14230.0
2015-10-14 09:45:00,21.71,21.73,21.7,21.7,12733.0,21.71,21.73,21.7,21.7,12733.0
2015-10-14 09:50:00,21.7,21.76,21.7,21.74,19114.0,21.7,21.76,21.7,21.74,19114.0
2015-10-14 09:55:00,21.75,21.78,21.69,21.69,24475.0,21.75,21.78,21.69,21.69,24475.0
2015-10-14 10:00:00,21.69,21.72,21.67,21.72,7277.0,21.69,21.72,21.67,21.72,7277.0
2015-10-14 10:05:00,21.72,21.74,21.7,21.71,21142.0,21.72,21.74,21.7,21.71,21142.0
2015-10-14 10:10:00,21.71,21.73,21.69,21.69,10379.0,21.71,21.73,21.69,21.69,10379.0
2015-10-14 10:15:00,21.69,21.69,21.63,21.63,11651.0,21.69,21.69,21.63,21.63,11651.0
2015-10-14 10:20:00,21.63,21.64,21.61,21.61,10187.0,21.63,21.64,21.61,21.61,10187.0
2015-10-14 10:25:00,21.61,21.63,21.6,21.62,13164.0,21.61,21.63,21.6,21.62,13164.0
2015-10-14 10:30:00,21.63,21.66,21.62,21.65,17883.0,21.63,21.66,21.62,21.65,17883.0
2015-10-14 10:35:00,21.65,21.66,21.6,21.6,9631.0,21.65,21.66,21.6,21.6,9631.0
2015-10-14 10:40:00,21.6,21.66,21.6,21.64,20917.0,21.6,21.66,21.6,21.64,20917.0
2015-10-14 10:45:00,21.63,21.64,21.6,21.61,13744.0,21.63,21.64,21.6,21.61,13744.0
2015-10-14 10:50:00,21.61,21.63,21.59,21.61,11924.0,21.61,21.63,21.59,21.61,11924.0
2015-10-14 10:55:00,21.62,21.63,21.61,21.63,4167.0,21.62,21.63,21.61,21.63,4167.0
2015-10-14 11:00:00,21.63,21.66,21.61,21.65,18881.0,21.63,21.66,21.61,21.65,18881.0
2015-10-14 11:05:00,21.65,21.66,21.63,21.65,12133.0,21.65,21.66,21.63,21.65,12133.0
2015-10-14 11:10:00,21.65,21.65,21.62,21.63,10700.0,21.65,21.65,21.62,21.63,10700.0
2015-10-14 11:15:00,21.63,21.65,21.62,21.64,9206.0,21.63,21.65,21.62,21.64,9206.0
2015-10-14 11:20:00,21.64,21.67,21.62,21.66,12600.0,21.64,21.67,21.62,21.66,12600.0
2015-10-14 11:25:00,21.66,21.68,21.65,21.66,9115.0,21.66,21.68,21.65,21.66,9115.0
2015-10-14 11:30:00,21.66,21.67,21.62,21.64,9796.0,21.66,21.67,21.62,21.64,9796.0
2015-10-14 11:35:00,21.64,21.67,21.63,21.64,22642.0,21.64,21.67,21.63,21.64,22642.0
2015-10-14 11:40:00,21.64,21.66,21.64,21.65,14942.0,21.64,21.66,21.64,21.65,14942.0
2015-10-14 11:45:00,21.65,21.65,21.59,21.61,31900.0,21.65,21.65,21.59,21.61,31900.0
2015-10-14 11:50:00,21.61,21.65,21.59,21.62,35337.0,21.61,21.65,21.59,21.62,35337.0
2015-10-14 11:55:00,21.6,21.61,21.59,21.61,19720.0,21.6,21.61,21.59,21.61,19720.0
2015-10-14 12:00:00,21.61,21.62,21.58,21.59,18961.0,21.61,21.62,21.58,21.59,18961.0
2015-10-14 12:05:00,21.59,21.59,21.57,21.57,7421.0,21.59,21.59,21.57,21.57,7421.0
2015-10-14 12:10:00,21.58,21.61,21.57,21.59,7937.0,21.58,21.61,21.57,21.59,7937.0
2015-10-14 12:15:00,21.6,21.61,21.57,21.59,15942.0,21.6,21.61,21.57,21.59,15942.0
2015-10-14 12:20:00,21.6,21.61,21.58,21.61,13876.0,21.6,21.61,21.58,21.61,13876.0
2015-10-14 12:25:00,21.61,21.63,21.61,21.62,7412.0,21.61,21.63,21.61,21.62,7412.0
2015-10-14 12:30:00,21.63,21.66,21.62,21.64,12872.0,21.63,21.66,21.62,21.64,12872.0
2015-10-14 12:35:00,21.64,21.64,21.59,21.62,32542.0,21.64,21.64,21.59,21.62,32542.0
2015-10-14 12:40:00,21.62,21.64,21.59,21.61,46053.0,21.62,21.64,21.59,21.61,46053.0
2015-10-14 12:45:00,21.6,21.66,21.6,21.64,27482.0,21.6,21.66,21.6,21.64,27482.0
2015-10-14 12:50:00,21.65,21.66,21.63,21.64,28537.0,21.65,21.66,21.63,21.64,28537.0
2015-10-14 12:55:00,21.64,21.66,21.62,21.62,38006.0,21.64,21.66,21.62,21.62,38006.0
2015-10-14 13:00:00,21.61,21.64,21.61,21.62,9169.0,21.61,21.64,21.61,21.62,9169.0
2015-10-14 13:05:00,21.61,21.63,21.61,21.63,13394.0,21.61,21.63,21.61,21.63,13394.0
2015-10-14 13:10:00,21.63,21.66,21.62,21.64,24979.0,21.63,21.66,21.62,21.64,24979.0
2015-10-14 13:15:00,21.64,21.65,21.6,21.61,30606.0,21.64,21.65,21.6,21.61,30606.0
2015-10-14 13:20:00,21.6,21.61,21.57,21.59,9600.0,21.6,21.61,21.57,21.59,9600.0
2015-10-14 13:25:00,21.59,21.59,21.57,21.59,14047.0,21.59,21.59,21.57,21.59,14047.0
2015-10-14 13:30:00,21.58,21.61,21.57,21.58,19276.0,21.58,21.61,21.57,21.58,19276.0
2015-10-14 13:35:00,21.59,21.6,21.54,21.56,17265.0,21.59,21.6,21.54,21.56,17265.0
2015-10-14 13:40:00,21.55,21.57,21.55,21.56,8701.0,21.55,21.57,21.55,21.56,8701.0
2015-10-14 13:45:00,21.56,21.57,21.56,21.56,2293.0,21.56,21.57,21.56,21.56,2293.0
2015-10-14 13:50:00,21.56,21.56,21.51,21.51,36597.0,21.56,21.56,21.51,21.51,36597.0
2015-10-14 13:55:00,21.51,21.52,21.49,21.5,28642.0,21.51,21.52,21.49,21.5,28642.0
2015-10-14 14:00:00,21.49,21.51,21.46,21.46,35057.0,21.49,21.51,21.46,21.46,35057.0
2015-10-14 14:05:00,21.46,21.47,21.4,21.41,32407.0,21.46,21.47,21.4,21.41,32407.0
2015-10-14 14:10:00,21.42,21.44,21.39,21.44,11781.0,21.42,21.44,21.39,21.44,11781.0
2015-10-14 14:15:00,21.44,21.47,21.43,21.43,17839.0,21.44,21.47,21.43,21.43,17839.0
2015-10-14 14:20:00,21.44,21.46,21.43,21.46,18080.0,21.44,21.46,21.43,21.46,18080.0
2015-10-14 14:25:00,21.45,21.48,21.42,21.43,145351.0,21.45,21.48,21.42,21.43,145351.0
2015-10-14 14:30:00,21.42,21.44,21.41,21.43,13230.0,21.42,21.44,21.41,21.43,13230.0
2015-10-14 14:35:00,21.42,21.44,21.41,21.44,11788.0,21.42,21.44,21.41,21.44,11788.0
2015-10-14 14:40:00,21.45,21.47,21.43,21.44,15139.0,21.45,21.47,21.43,21.44,15139.0
2015-10-14 14:45:00,21.44,21.45,21.42,21.45,8000.0,21.44,21.45,21.42,21.45,8000.0
2015-10-14 14:50:00,21.45,21.45,21.41,21.43,18490.0,21.45,21.45,21.41,21.43,18490.0
2015-10-14 14:55:00,21.44,21.45,21.43,21.45,9576.0,21.44,21.45,21.43,21.45,9576.0
2015-10-14 15:00:00,21.46,21.47,21.46,21.47,14750.0,21.46,21.47,21.46,21.47,14750.0
2015-10-14 15:05:00,21.47,21.47,21.44,21.46,31422.0,21.47,21.47,21.44,21.46,31422.0
2015-10-14 15:10:00,21.46,21.47,21.45,21.46,16521.0,21.46,21.47,21.45,21.46,16521.0
2015-10-14 15:15:00,21.47,21.47,21.43,21.44,19849.0,21.47,21.47,21.43,21.44,19849.0
2015-10-14 15:20:00,21.43,21.44,21.41,21.43,14047.0,21.43,21.44,21.41,21.43,14047.0
2015-10-14 15:25:00,21.43,21.48,21.42,21.48,139977.0,21.43,21.48,21.42,21.48,139977.0
2015-10-14 15:30:00,21.48,21.5,21.48,21.5,15192.0,21.48,21.5,21.48,21.5,15192.0
2015-10-14 15:35:00,21.5,21.5,21.48,21.48,30674.0,21.5,21.5,21.48,21.48,30674.0
2015-10-14 15:40:00,21.48,21.49,21.4,21.41,145043.0,21.48,21.49,21.4,21.41,145043.0
2015-10-14 15:45:00,21.41,21.43,21.4,21.42,80828.0,21.41,21.43,21.4,21.42,80828.0
2015-10-14 15:50:00,21.41,21.42,21.36,21.36,341224.0,21.41,21.42,21.36,21.36,341224.0
2015-10-14 15:55:00,21.36,21.37,21.33,21.33,331390.0,21.36,21.37,21.33,21.33,331390.0
2015-10-15 09:30:00,21.44,21.5,21.39,21.49,19522.0,21.44,21.5,21.39,21.49,19522.0
2015-10-15 09:35:00,21.5,21.52,21.47,21.49,33751.0,21.5,21.52,21.47,21.49,33751.0
2015-10-15 09:40:00,21.48,21.51,21.46,21.47,30978.0,21.48,21.51,21.46,21.47,30978.0
2015-10-15 09:45:00,21.46,21.49,21.43,21.44,23952.0,21.46,21.49,21.43,21.44,23952.0
2015-10-15 09:50:00,21.45,21.45,21.42,21.44,23248.0,21.45,21.45,21.42,21.44,23248.0
2015-10-15 09:55:00,21.44,21.48,21.43,21.46,22172.0,21.44,21.48,21.43,21.46,22172.0
2015-10-15 10:00:00,21.46,21.46,21.42,21.43,24100.0,21.46,21.46,21.42,21.43,24100.0
2015-10-15 10:05:00,21.43,21.45,21.42,21.43,28080.0,21.43,21.45,21.42,21.43,28080.0
2015-10-15 10:10:00,21.44,21.46,21.43,21.44,25876.0,21.44,21.46,21.43,21.44,25876.0
2015-10-15 10:15:00,21.45,21.45,21.43,21.43,6867.0,21.45,21.45,21.43,21.43,6867.0
2015-10-15 10:20:00,21.44,21.45,21.39,21.4,33085.0,21.44,21.45,21.39,21.4,33085.0
2015-10-15 10:25:00,21.41,21.41,21.39,21.41,9808.0,21.41,21.41,21.39,21.41,9808.0
2015-10-15 10:30:00,21.41,21.43,21.41,21.43,12312.0,21.41,21.43,21.41,21.43,12312.0
2015-10-15 10:35:00,21.43,21.45,21.43,21.45,23130.0,21.43,21.45,21.43,21.45,23130.0
2015-10-15 10:40:00,21.45,21.49,21.44,21.44,31674.0,21.45,21.49,21.44,21.44,31674.0
2015-10-15 10:45:00,21.44,21.45,21.43,21.45,27448.0,21.44,21.45,21.43,21.45,27448.0
2015-10-15 10:50:00,21.44,21.45,21.42,21.42,12358.0,21.44,21.45,21.42,21.42,12358.0
2015-10-15 10:55:00,21.42,21.43,21.41,21.43,8254.0,21.42,21.43,21.41,21.43,8254.0
2015-10-15 11:00:00,21.42,21.45,21.42,21.43,22421.0,21.42,21.45,21.42,21.43,22421.0
2015-10-15 11:05:00,21.44,21.44,21.4,21.41,24870.0,21.44,21.44,21.4,21.41,24870.0
2015-10-15 11:10:00,21.42,21.42,21.4,21.4,18287.0,21.42,21.42,21.4,21.4,18287.0
2015-10-15 11:15:00,21.4,21.41,21.4,21.4,17447.0,21.4,21.41,21.4,21.4,17447.0
2015-10-15 11:20:00,21.39,21.4,21.38,21.39,7813.0,21.39,21.4,21.38,21.39,7813.0
2015-10-15 11:25:00,21.39,21.39,21.37,21.38,19903.0,21.39,21.39,21.37,21.38,19903.0
2015-10-15 11:30:00,21.39,21.39,21.35,21.35,41596.0,21.39,21.39,21.35,21.35,41596.0
2015-10-15 11:35:00,21.35,21.36,21.32,21.32,12140.0,21.35,21.36,21.32,21.32,12140.0
2015-10-15 11:40:00,21.32,21.32,21.27,21.29,15077.0,21.32,21.32,21.27,21.29,15077.0
2015-10-15 11:45:00,21.29,21.3,21.28,21.28,7033.0,21.29,21.3,21.28,21.28,7033.0
2015-10-15 11:50:00,21.28,21.29,21.24,21.29,15978.0,21.28,21.29,21.24,21.29,15978.0
2015-10-15 11:55:00,21.28,21.3,21.27,21.28,10429.0,21.28,21.3,21.27,21.28,10429.0
2015-10-15 12:00:00,21.28,21.29,21.27,21.27,8900.0,21.28,21.29,21.27,21.27,8900.0
2015-10-15 12:05:00,21.28,21.28,21.26,21.26,11637.0,21.28,21.28,21.26,21.26,11637.0
2015-10-15 12:10:00,21.27,21.27,21.24,21.24,15613.0,21.27,21.27,21.24,21.24,15613.0
2015-10-15 12:15:00,21.24,21.25,21.23,21.23,8325.0,21.24,21.25,21.23,21.23,8325.0
2015-10-15 12:20:00,21.23,21.28,21.22,21.27,33155.0,21.23,21.28,21.22,21.27,33155.0
2015-10-15 12:25:00,21.27,21.28,21.27,21.28,6435.0,21.27,21.28,21.27,21.28,6435.0
2015-10-15 12:30:00,21.28,21.32,21.27,21.32,14960.0,21.28,21.32,21.27,21.32,14960.0
2015-10-15 12:35:00,21.32,21.34,21.32,21.34,7378.0,21.32,21.34,21.32,21.34,7378.0
2015-10-15 12:40:00,21.33,21.35,21.31,21.35,12104.0,21.33,21.35,21.31,21.35,12104.0
2015-10-15 12:45:00,21.35,21.35,21.34,21.35,10234.0,21.35,21.35,21.34,21.35,10234.0
2015-10-15 12:50:00,21.35,21.36,21.31,21.32,36312.0,21.35,21.36,21.31,21.32,36312.0
2015-10-15 12:55:00,21.32,21.32,21.31,21.32,9120.0,21.32,21.32,21.31,21.32,9120.0
2015-10-15 13:00:00,21.32,21.33,21.31,21.32,10991.0,21.32,21.33,21.31,21.32,10991.0
2015-10-15 13:05:00,21.33,21.35,21.32,21.32,16406.0,21.33,21.35,21.32,21.32,16406.0
2015-10-15 13:10:00,21.32,21.33,21.31,21.32,8975.0,21.32,21.33,21.31,21.32,8975.0
2015-10-15 13:15:00,21.32,21.32,21.28,21.29,23777.0,21.32,21.32,21.28,21.29,23777.0
2015-10-15 13:20:00,21.3,21.31,21.29,21.31,4000.0,21.3,21.31,21.29,21.31,4000.0
2015-10-15 13:25:00,21.31,21.35,21.31,21.35,20809.0,21.31,21.35,21.31,21.35,20809.0
2015-10-15 13:30:00,21.35,21.35,21.32,21.32,15165.0,21.35,21.35,21.32,21.32,15165.0
2015-10-15 13:35:00,21.32,21.35,21.31,21.35,16540.0,21.32,21.35,21.31,21.35,16540.0
2015-10-15 13:40:00,21.34,21.35,21.34,21.34,2900.0,21.34,21.35,21.34,21.34,2900.0
2015-10-15 13:45:00,21.34,21.35,21.34,21.35,19724.0,21.34,21.35,21.34,21.35,19724.0
2015-10-15 13:50:00,21.35,21.35,21.31,21.33,31518.0,21.35,21.35,21.31,21.33,31518.0
2015-10-15 13:55:00,21.33,21.38,21.33,21.38,11749.0,21.33,21.38,21.33,21.38,11749.0
2015-10-15 14:00:00,21.38,21.41,21.38,21.4,48555.0,21.38,21.41,21.38,21.4,48555.0
2015-10-15 14:05:00,21.4,21.42,21.39,21.39,34893.0,21.4,21.42,21.39,21.39,34893.0
2015-10-15 14:10:00,21.4,21.41,21.38,21.41,49756.0,21.4,21.41,21.38,21.41,49756.0
2015-10-15 14:15:00,21.41,21.41,21.38,21.39,18936.0,21.41,21.41,21.38,21.39,18936.0
2015-10-15 14:20:00,21.39,21.4,21.38,21.39,25188.0,21.39,21.4,21.38,21.39,25188.0
2015-10-15 14:25:00,21.39,21.47,21.36,21.43,120754.0,21.39,21.47,21.36,21.43,120754.0
2015-10-15 14:30:00,21.43,21.43,21.41,21.43,49469.0,21.43,21.43,21.41,21.43,49469.0
2015-10-15 14:35:00,21.43,21.43,21.39,21.4,64504.0,21.43,21.43,21.39,21.4,64504.0
2015-10-15 14:40:00,21.39,21.46,21.39,21.46,56259.0,21.39,21.46,21.39,21.46,56259.0
2015-10-15 14:45:00,21.44,21.44,21.39,21.39,46805.0,21.44,21.44,21.39,21.39,46805.0
2015-10-15 14:50:00,21.39,21.42,21.38,21.41,49148.0,21.39,21.42,21.38,21.41,49148.0
2015-10-15 14:55:00,21.42,21.43,21.4,21.42,21534.0,21.42,21.43,21.4,21.42,21534.0
2015-10-15 15:00:00,21.42,21.44,21.41,21.43,48342.0,21.42,21.44,21.41,21.43,48342.0
2015-10-15 15:05:00,21.42,21.42,21.39,21.39,27630.0,21.42,21.42,21.39,21.39,27630.0
2015-10-15 15:10:00,21.39,21.4,21.39,21.4,30371.0,21.39,21.4,21.39,21.4,30371.0
2015-10-15 15:15:00,21.39,21.41,21.39,21.41,54652.0,21.39,21.41,21.39,21.41,54652.0
2015-10-15 15:20:00,21.41,21.42,21.39,21.39,61740.0,21.41,21.42,21.39,21.39,61740.0
2015-10-15 15:25:00,21.4,21.4,21.39,21.39,15057.0,21.4,21.4,21.39,21.39,15057.0
2015-10-15 15:30:00,21.4,21.4,21.39,21.4,45836.0,21.4,21.4,21.39,21.4,45836.0
2015-10-15 15:35:00,21.4,21.4,21.39,21.39,24768.0,21.4,21.4,21.39,21.39,24768.0
2015-10-15 15:40:00,21.39,21.4,21.38,21.39,78092.0,21.39,21.4,21.38,21.39,78092.0
2015-10-15 15:45:00,21.4,21.4,21.39,21.39,30508.0,21.4,21.4,21.39,21.39,30508.0
2015-10-15 15:50:00,21.4,21.41,21.39,21.4,92798.0,21.4,21.41,21.39,21.4,92798.0
2015-10-15 15:55:00,21.4,21.4,21.39,21.4,167948.0,21.4,21.4,21.39,21.4,167948.0
2015-10-16 09:30:00,21.46,21.49,21.42,21.48,21253.0,21.46,21.49,21.42,21.48,21253.0
2015-10-16 09:35:00,21.47,21.49,21.43,21.49,33705.0,21.47,21.49,21.43,21.49,33705.0
2015-10-16 09:40:00,21.5,21.52,21.41,21.43,32028.0,21.5,21.52,21.41,21.43,32028.0
2015-10-16 09:45:00,21.43,21.45,21.43,21.43,21950.0,21.43,21.45,21.43,21.43,21950.0
2015-10-16 09:50:00,21.43,21.46,21.42,21.44,23625.0,21.43,21.46,21.42,21.44,23625.0
2015-10-16 09:55:00,21.45,21.45,21.42,21.43,16100.0,21.45,21.45,21.42,21.43,16100.0
2015-10-16 10:00:00,21.43,21.44,21.4,21.42,15860.0,21.43,21.44,21.4,21.42,15860.0
2015-10-16 10:05:00,21.42,21.42,21.37,21.37,15056.0,21.42,21.42,21.37,21.37,15056.0
2015-10-16 10:10:00,21.37,21.38,21.35,21.35,22206.0,21.37,21.38,21.35,21.35,22206.0
2015-10-16 10:15:00,21.36,21.38,21.36,21.36,16000.0,21.36,21.38,21.36,21.36,16000.0
2015-10-16 10:20:00,21.36,21.37,21.36,21.36,4176.0,21.36,21.37,21.36,21.36,4176.0
2015-10-16 10:25:00,21.36,21.37,21.35,21.37,17510.0,21.36,21.37,21.35,21.37,17510.0
2015-10-16 10:30:00,21.37,21.37,21.33,21.34,25860.0,21.37,21.37,21.33,21.34,25860.0
2015-10-16 10:35:00,21.34,21.35,21.33,21.34,27896.0,21.34,21.35,21.33,21.34,27896.0
2015-10-16 10:40:00,21.35,21.35,21.33,21.33,11100.0,21.35,21.35,21.33,21.33,11100.0
2015-10-16 10:45:00,21.33,21.36,21.33,21.35,21448.0,21.33,21.36,21.33,21.35,21448.0
2015-10-16 10:50:00,21.36,21.36,21.34,21.34,33604.0,21.36,21.36,21.34,21.34,33604.0
2015-10-16 10:55:00,21.34,21.35,21.34,21.34,4450.0,21.34,21.35,21.34,21.34,4450.0
2015-10-16 11:00:00,21.35,21.35,21.34,21.34,5854.0,21.35,21.35,21.34,21.34,5854.0
2015-10-16 11:05:00,21.35,21.35,21.33,21.34,38382.0,21.35,21.35,21.33,21.34,38382.0
2015-10-16 11:10:00,21.34,21.34,21.3,21.3,50957.0,21.34,21.34,21.3,21.3,50957.0
2015-10-16 11:15:00,21.3,21.31,21.3,21.3,36336.0,21.3,21.31,21.3,21.3,36336.0
2015-10-16 11:20:00,21.3,21.32,21.3,21.31,27692.0,21.3,21.32,21.3,21.31,27692.0
2015-10-16 11:25:00,21.32,21.32,21.29,21.3,29041.0,21.32,21.32,21.29,21.3,29041.0
2015-10-16 11:30:00,21.3,21.33,21.3,21.31,10973.0,21.3,21.33,21.3,21.31,10973.0
2015-10-16 11:35:00,21.32,21.34,21.31,21.34,9700.0,21.32,21.34,21.31,21.34,9700.0
2015-10-16 11:40:00,21.34,21.36,21.33,21.36,27683.0,21.34,21.36,21.33,21.36,27683.0
2015-10-16 11:45:00,21.36,21.38,21.35,21.37,33418.0,21.36,21.38,21.35,21.37,33418.0
2015-10-16 11:50:00,21.37,21.38,21.35,21.35,20974.0,21.37,21.38,21.35,21.35,20974.0
2015-10-16 11:55:00,21.35,21.36,21.34,21.35,15223.0,21.35,21.36,21.34,21.35,15223.0
2015-10-16 12:00:00,21.36,21.36,21.34,21.35,12715.0,21.36,21.36,21.34,21.35,12715.0
2015-10-16 12:05:00,21.35,21.35,21.33,21.33,16399.0,21.35,21.35,21.33,21.33,16399.0
2015-10-16 12:10:00,21.33,21.34,21.3,21.31,7239.0,21.33,21.34,21.3,21.31,7239.0
2015-10-16 12:15:00,21.31,21.32,21.31,21.31,11819.0,21.31,21.32,21.31,21.31,11819.0
2015-10-16 12:20:00,21.31,21.31,21.29,21.3,15861.0,21.31,21.31,21.29,21.3,15861.0
2015-10-16 12:25:00,21.3,21.31,21.29,21.29,17447.0,21.3,21.31,21.29,21.29,17447.0
2015-10-16 12:30:00,21.3,21.3,21.29,21.3,18200.0,21.3,21.3,21.29,21.3,18200.0
2015-10-16 12:35:00,21.3,21.3,21.29,21.3,15307.0,21.3,21.3,21.29,21.3,15307.0
2015-10-16 12:40:00,21.3,21.3,21.29,21.29,7877.0,21.3,21.3,21.29,21.29,7877.0
2015-10-16 12:45:00,21.29,21.31,21.29,21.3,23271.0,21.29,21.31,21.29,21.3,23271.0
2015-10-16 12:50:00,21.3,21.31,21.29,21.3,23999.0,21.3,21.31,21.29,21.3,23999.0
2015-10-16 12:55:00,21.3,21.31,21.3,21.3,6445.0,21.3,21.31,21.3,21.3,6445.0
2015-10-16 13:00:00,21.3,21.31,21.29,21.3,18852.0,21.3,21.31,21.29,21.3,18852.0
2015-10-16 13:05:00,21.3,21.3,21.27,21.28,7678.0,21.3,21.3,21.27,21.28,7678.0
2015-10-16 13:10:00,21.28,21.3,21.28,21.3,14829.0,21.28,21.3,21.28,21.3,14829.0
2015-10-16 13:15:00,21.3,21.31,21.29,21.3,16998.0,21.3,21.31,21.29,21.3,16998.0
2015-10-16 13:20:00,21.3,21.33,21.3,21.3,5230.0,21.3,21.33,21.3,21.3,5230.0
2015-10-16 13:25:00,21.31,21.31,21.3,21.31,2506.0,21.31,21.31,21.3,21.31,2506.0
2015-10-16 13:30:00,21.3,21.31,21.3,21.3,15214.0,21.3,21.31,21.3,21.3,15214.0
2015-10-16 13:35:00,21.3,21.31,21.29,21.3,31618.0,21.3,21.31,21.29,21.3,31618.0
2015-10-16 13:40:00,21.3,21.31,21.3,21.3,6962.0,21.3,21.31,21.3,21.3,6962.0
2015-10-16 13:45:00,21.3,21.31,21.29,21.3,9228.0,21.3,21.31,21.29,21.3,9228.0
2015-10-16 13:50:00,21.31,21.32,21.3,21.3,14603.0,21.31,21.32,21.3,21.3,14603.0
2015-10-16 13:55:00,21.3,21.31,21.29,21.3,12640.0,21.3,21.31,21.29,21.3,12640.0
2015-10-16 14:00:00,21.3,21.3,21.28,21.28,10400.0,21.3,21.3,21.28,21.28,10400.0
2015-10-16 14:05:00,21.29,21.3,21.28,21.29,16487.0,21.29,21.3,21.28,21.29,16487.0
2015-10-16 14:10:00,21.29,21.31,21.29,21.3,6300.0,21.29,21.31,21.29,21.3,6300.0
2015-10-16 14:15:00,21.3,21.31,21.29,21.29,12777.0,21.3,21.31,21.29,21.29,12777.0
2015-10-16 14:20:00,21.3,21.31,21.29,21.3,16636.0,21.3,21.31,21.29,21.3,16636.0
2015-10-16 14:25:00,21.3,21.34,21.3,21.32,30406.0,21.3,21.34,21.3,21.32,30406.0
2015-10-16 14:30:00,21.32,21.32,21.29,21.32,60597.0,21.32,21.32,21.29,21.32,60597.0
2015-10-16 14:35:00,21.33,21.36,21.32,21.32,29815.0,21.33,21.36,21.32,21.32,29815.0
2015-10-16 14:40:00,21.32,21.36,21.3,21.36,58603.0,21.32,21.36,21.3,21.36,58603.0
2015-10-16 14:45:00,21.36,21.36,21.33,21.33,18811.0,21.36,21.36,21.33,21.33,18811.0
2015-10-16 14:50:00,21.34,21.34,21.3,21.3,68341.0,21.34,21.34,21.3,21.3,68341.0
2015-10-16 14:55:00,21.3,21.33,21.3,21.32,53293.0,21.3,21.33,21.3,21.32,53293.0
2015-10-16 15:00:00,21.33,21.35,21.33,21.34,20200.0,21.33,21.35,21.33,21.34,20200.0
2015-10-16 15:05:00,21.34,21.34,21.31,21.34,21827.0,21.34,21.34,21.31,21.34,21827.0
2015-10-16 15:10:00,21.34,21.35,21.33,21.33,22374.0,21.34,21.35,21.33,21.33,22374.0
2015-10-16 15:15:00,21.33,21.34,21.32,21.33,47142.0,21.33,21.34,21.32,21.33,47142.0
2015-10-16 15:20:00,21.33,21.34,21.3,21.34,44673.0,21.33,21.34,21.3,21.34,44673.0
2015-10-16 15:25:00,21.35,21.38,21.34,21.35,36823.0,21.35,21.38,21.34,21.35,36823.0
2015-10-16 15:30:00,21.35,21.4,21.34,21.38,59672.0,21.35,21.4,21.34,21.38,59672.0
2015-10-16 15:35:00,21.37,21.38,21.36,21.38,36939.0,21.37,21.38,21.36,21.38,36939.0
2015-10-16 15:40:00,21.38,21.41,21.37,21.4,58505.0,21.38,21.41,21.37,21.4,58505.0
2015-10-16 15:45:00,21.41,21.41,21.38,21.39,57810.0,21.41,21.41,21.38,21.39,57810.0
2015-10-16 15:50:00,21.4,21.42,21.34,21.35,206236.0,21.4,21.42,21.34,21.35,206236.0
2015-10-16 15:55:00,21.34,21.35,21.34,21.35,167820.0,21.34,21.35,21.34,21.35,167820.0
2015-10-19 09:30:00,21.33,21.37,21.07,21.36,27473.0,21.33,21.37,21.07,21.36,27473.0
2015-10-19 09:35:00,21.37,21.4,21.34,21.38,38094.0,21.37,21.4,21.34,21.38,38094.0
2015-10-19 09:40:00,21.39,21.4,21.32,21.35,27430.0,21.39,21.4,21.32,21.35,27430.0
2015-10-19 09:45:00,21.35,21.39,21.34,21.38,25499.0,21.35,21.39,21.34,21.38,25499.0
2015-10-19 09:50:00,21.39,21.42,21.38,21.41,30890.0,21.39,21.42,21.38,21.41,30890.0
2015-10-19 09:55:00,21.4,21.43,21.39,21.42,47577.0,21.4,21.43,21.39,21.42,47577.0
2015-10-19 10:00:00,21.43,21.43,21.37,21.39,29572.0,21.43,21.43,21.37,21.39,29572.0
2015-10-19 10:05:00,21.39,21.41,21.37,21.39,56999.0,21.39,21.41,21.37,21.39,56999.0
2015-10-19 10:10:00,21.39,21.41,21.38,21.4,33920.0,21.39,21.41,21.38,21.4,33920.0
2015-10-19 10:15:00,21.41,21.42,21.38,21.4,28150.0,21.41,21.42,21.38,21.4,28150.0
2015-10-19 10:20:00,21.41,21.41,21.38,21.4,17869.0,21.41,21.41,21.38,21.4,17869.0
2015-10-19 10:25:00,21.4,21.41,21.37,21.39,27479.0,21.4,21.41,21.37,21.39,27479.0
2015-10-19 10:30:00,21.39,21.41,21.38,21.41,20482.0,21.39,21.41,21.38,21.41,20482.0
2015-10-19 10:35:00,21.41,21.41,21.38,21.39,30597.0,21.41,21.41,21.38,21.39,30597.0
2015-10-19 10:40:00,21.38,21.41,21.38,21.4,36186.0,21.38,21.41,21.38,21.4,36186.0
2015-10-19 10:45:00,21.4,21.41,21.38,21.39,20997.0,21.4,21.41,21.38,21.39,20997.0
2015-10-19 10:50:00,21.39,21.42,21.37,21.39,22172.0,21.39,21.42,21.37,21.39,22172.0
2015-10-19 10:55:00,21.39,21.4,21.37,21.39,26438.0,21.39,21.4,21.37,21.39,26438.0
2015-10-19 11:00:00,21.39,21.4,21.37,21.39,12697.0,21.39,21.4,21.37,21.39,12697.0
2015-10-19 11:05:00,21.39,21.41,21.37,21.38,28870.0,21.39,21.41,21.37,21.38,28870.0
2015-10-19 11:10:00,21.39,21.41,21.38,21.39,22048.0,21.39,21.41,21.38,21.39,22048.0
2015-10-19 11:15:00,21.39,21.42,21.39,21.4,84501.0,21.39,21.42,21.39,21.4,84501.0
2015-10-19 11:20:00,21.4,21.41,21.38,21.39,29149.0,21.4,21.41,21.38,21.39,29149.0
2015-10-19 11:25:00,21.39,21.39,21.37,21.38,11316.0,21.39,21.39,21.37,21.38,11316.0
2015-10-19 11:30:00,21.38,21.39,21.37,21.39,36559.0,21.38,21.39,21.37,21.39,36559.0
2015-10-19 11:35:00,21.39,21.39,21.38,21.39,34347.0,21.39,21.39,21.38,21.39,34347.0
2015-10-19 11:40:00,21.38,21.39,21.38,21.39,45667.0,21.38,21.39,21.38,21.39,45667.0
2015-10-19 11:45:00,21.38,21.39,21.37,21.38,43248.0,21.38,21.39,21.37,21.38,43248.0
2015-10-19 11:50:00,21.38,21.38,21.36,21.37,55613.0,21.38,21.38,21.36,21.37,55613.0
2015-10-19 11:55:00,21.37,21.37,21.36,21.37,17385.0,21.37,21.37,21.36,21.37,17385.0
2015-10-19 12:00:00,21.37,21.37,21.27,21.28,118532.0,21.37,21.37,21.27,21.28,118532.0
2015-10-19 12:05:00,21.28,21.28,21.24,21.25,26098.0,21.28,21.28,21.24,21.25,26098.0
2015-10-19 12:10:00,21.25,21.25,21.19,21.22,29528.0,21.25,21.25,21.19,21.22,29528.0
2015-10-19 12:15:00,21.23,21.24,21.2,21.2,25573.0,21.23,21.24,21.2,21.2,25573.0
2015-10-19 12:20:00,21.2,21.23,21.17,21.18,64332.0,21.2,21.23,21.17,21.18,64332.0
2015-10-19 12:25:00,21.18,21.21,21.16,21.18,31657.0,21.18,21.21,21.16,21.18,31657.0
2015-10-19 12:30:00,21.19,21.24,21.19,21.22,34528.0,21.19,21.24,21.19,21.22,34528.0
2015-10-19 12:35:00,21.22,21.25,21.2,21.23,40928.0,21.22,21.25,21.2,21.23,40928.0
2015-10-19 12:40:00,21.23,21.25,21.22,21.24,60314.0,21.23,21.25,21.22,21.24,60314.0
2015-10-19 12:45:00,21.24,21.25,21.22,21.23,30958.0,21.24,21.25,21.22,21.23,30958.0
2015-10-19 12:50:00,21.22,21.23,21.18,21.19,28965.0,21.22,21.23,21.18,21.19,28965.0
2015-10-19 12:55:00,21.19,21.23,21.19,21.2,16982.0,21.19,21.23,21.19,21.2,16982.0
2015-10-19 13:00:00,21.21,21.25,21.2,21.25,19794.0,21.21,21.25,21.2,21.25,19794.0
2015-10-19 13:05:00,21.25,21.25,21.22,21.25,31931.0,21.25,21.25,21.22,21.25,31931.0
2015-10-19 13:10:00,21.25,21.26,21.25,21.25,25991.0,21.25,21.26,21.25,21.25,25991.0
2015-10-19 13:15:00,21.26,21.26,21.24,21.25,14234.0,21.26,21.26,21.24,21.25,14234.0
2015-10-19 13:20:00,21.25,21.26,21.2,21.2,41246.0,21.25,21.26,21.2,21.2,41246.0
2015-10-19 13:25:00,21.2,21.21,21.16,21.16,74253.0,21.2,21.21,21.16,21.16,74253.0
2015-10-19 13:30:00,21.17,21.18,21.11,21.12,28470.0,21.17,21.18,21.11,21.12,28470.0
2015-10-19 13:35:00,21.12,21.14,21.1,21.13,26236.0,21.12,21.14,21.1,21.13,26236.0
2015-10-19 13:40:00,21.13,21.15,21.12,21.14,32962.0,21.13,21.15,21.12,21.14,32962.0
2015-10-19 13:45:00,21.14,21.18,21.14,21.18,19522.0,21.14,21.18,21.14,21.18,19522.0
2015-10-19 13:50:00,21.18,21.19,21.18,21.19,13964.0,21.18,21.19,21.18,21.19,13964.0
2015-10-19 13:55:00,21.18,21.19,21.18,21.19,7057.0,21.18,21.19,21.18,21.19,7057.0
2015-10-19 14:00:00,21.19,21.19,21.15,21.17,57254.0,21.19,21.19,21.15,21.17,57254.0
2015-10-19 14:05:00,21.17,21.18,21.16,21.18,15033.0,21.17,21.18,21.16,21.18,15033.0
2015-10-19 14:10:00,21.18,21.19,21.17,21.18,12421.0,21.18,21.19,21.17,21.18,12421.0
2015-10-19 14:15:00,21.18,21.2,21.15,21.16,110345.0,21.18,21.2,21.15,21.16,110345.0
2015-10-19 14:20:00,21.16,21.16,21.13,21.16,30810.0,21.16,21.16,21.13,21.16,30810.0
2015-10-19 14:25:00,21.16,21.16,21.14,21.14,23496.0,21.16,21.16,21.14,21.14,23496.0
2015-10-19 14:30:00,21.14,21.19,21.14,21.16,41985.0,21.14,21.19,21.14,21.16,41985.0
2015-10-19 14:35:00,21.17,21.19,21.15,21.15,76284.0,21.17,21.19,21.15,21.15,76284.0
2015-10-19 14:40:00,21.14,21.16,21.14,21.14,124324.0,21.14,21.16,21.14,21.14,124324.0
2015-10-19 14:45:00,21.14,21.17,21.14,21.15,37353.0,21.14,21.17,21.14,21.15,37353.0
2015-10-19 14:50:00,21.14,21.19,21.14,21.17,57159.0,21.14,21.19,21.14,21.17,57159.0
2015-10-19 14:55:00,21.17,21.2,21.16,21.19,46010.0,21.17,21.2,21.16,21.19,46010.0
2015-10-19 15:00:00,21.19,21.22,21.17,21.21,26697.0,21.19,21.22,21.17,21.21,26697.0
2015-10-19 15:05:00,21.21,21.23,21.2,21.23,45547.0,21.21,21.23,21.2,21.23,45547.0
2015-10-19 15:10:00,21.23,21.27,21.22,21.26,190288.0,21.23,21.27,21.22,21.26,190288.0
2015-10-19 15:15:00,21.26,21.26,21.22,21.23,53354.0,21.26,21.26,21.22,21.23,53354.0
2015-10-19 15:20:00,21.23,21.24,21.22,21.23,27102.0,21.23,21.24,21.22,21.23,27102.0
2015-10-19 15:25:00,21.23,21.24,21.22,21.22,59107.0,21.23,21.24,21.22,21.22,59107.0
2015-10-19 15:30:00,21.22,21.22,21.2,21.21,65076.0,21.22,21.22,21.2,21.21,65076.0
2015-10-19 15:35:00,21.21,21.22,21.21,21.22,34777.0,21.21,21.22,21.21,21.22,34777.0
2015-10-19 15:40:00,21.21,21.22,21.21,21.21,34399.0,21.21,21.22,21.21,21.21,34399.0
2015-10-19 15:45:00,21.21,21.22,21.2,21.2,81740.0,21.21,21.22,21.2,21.2,81740.0
2015-10-19 15:50:00,21.21,21.21,21.19,21.19,104733.0,21.21,21.21,21.19,21.19,104733.0
2015-10-19 15:55:00,21.2,21.24,21.19,21.2,534725.0,21.2,21.24,21.19,21.2,534725.0
2015-10-20 09:30:00,21.2,21.2,21.12,21.16,33616.0,21.2,21.2,21.12,21.16,33616.0
2015-10-20 09:35:00,21.15,21.16,21.12,21.13,35533.0,21.15,21.16,21.12,21.13,35533.0
2015-10-20 09:40:00,21.13,21.24,21.13,21.23,51090.0,21.13,21.24,21.13,21.23,51090.0
2015-10-20 09:45:00,21.25,21.3,21.24,21.29,124762.0,21.25,21.3,21.24,21.29,124762.0
2015-10-20 09:50:00,21.29,21.3,21.25,21.28,32224.0,21.29,21.3,21.25,21.28,32224.0
2015-10-20 09:55:00,21.29,21.3,21.26,21.26,44784.0,21.29,21.3,21.26,21.26,44784.0
2015-10-20 10:00:00,21.26,21.26,21.23,21.24,150570.0,21.26,21.26,21.23,21.24,150570.0
2015-10-20 10:05:00,21.23,21.24,21.22,21.24,61389.0,21.23,21.24,21.22,21.24,61389.0
2015-10-20 10:10:00,21.24,21.25,21.23,21.25,98031.0,21.24,21.25,21.23,21.25,98031.0
2015-10-20 10:15:00,21.25,21.25,21.24,21.25,49712.0,21.25,21.25,21.24,21.25,49712.0
2015-10-20 10:20:00,21.25,21.26,21.24,21.25,53796.0,21.25,21.26,21.24,21.25,53796.0
2015-10-20 10:25:00,21.25,21.26,21.23,21.24,63276.0,21.25,21.26,21.23,21.24,63276.0
2015-10-20 10:30:00,21.25,21.25,21.24,21.25,17450.0,21.25,21.25,21.24,21.25,17450.0
2015-10-20 10:35:00,21.25,21.27,21.24,21.25,109200.0,21.25,21.27,21.24,21.25,109200.0
2015-10-20 10:40:00,21.25,21.26,21.23,21.23,65774.0,21.25,21.26,21.23,21.23,65774.0
2015-10-20 10:45:00,21.24,21.24,21.22,21.22,10030.0,21.24,21.24,21.22,21.22,10030.0
2015-10-20 10:50:00,21.23,21.24,21.22,21.24,25798.0,21.23,21.24,21.22,21.24,25798.0
2015-10-20 10:55:00,21.23,21.24,21.23,21.23,10400.0,21.23,21.24,21.23,21.23,10400.0
2015-10-20 11:00:00,21.23,21.24,21.2,21.21,49639.0,21.23,21.24,21.2,21.21,49639.0
2015-10-20 11:05:00,21.21,21.23,21.19,21.23,15941.0,21.21,21.23,21.19,21.23,15941.0
2015-10-20 11:10:00,21.23,21.23,21.21,21.23,21817.0,21.23,21.23,21.21,21.23,21817.0
2015-10-20 11:15:00,21.23,21.24,21.22,21.24,24564.0,21.23,21.24,21.22,21.24,24564.0
2015-10-20 11:20:00,21.24,21.25,21.23,21.25,22958.0,21.24,21.25,21.23,21.25,22958.0
2015-10-20 11:25:00,21.25,21.25,21.24,21.25,13910.0,21.25,21.25,21.24,21.25,13910.0
2015-10-20 11:30:00,21.25,21.25,21.23,21.25,38884.0,21.25,21.25,21.23,21.25,38884.0
2015-10-20 11:35:00,21.24,21.25,21.24,21.25,26808.0,21.24,21.25,21.24,21.25,26808.0
2015-10-20 11:40:00,21.25,21.25,21.24,21.25,33900.0,21.25,21.25,21.24,21.25,33900.0
2015-10-20 11:45:00,21.25,21.25,21.23,21.24,48730.0,21.25,21.25,21.23,21.24,48730.0
2015-10-20 11:50:00,21.24,21.25,21.21,21.21,28829.0,21.24,21.25,21.21,21.21,28829.0
2015-10-20 11:55:00,21.21,21.24,21.19,21.23,17435.0,21.21,21.24,21.19,21.23,17435.0
2015-10-20 12:00:00,21.23,21.25,21.22,21.23,18057.0,21.23,21.25,21.22,21.23,18057.0
2015-10-20 12:05:00,21.23,21.24,21.23,21.23,21677.0,21.23,21.24,21.23,21.23,21677.0
2015-10-20 12:10:00,21.23,21.24,21.23,21.23,9987.0,21.23,21.24,21.23,21.23,9987.0
2015-10-20 12:15:00,21.23,21.24,21.21,21.21,28734.0,21.23,21.24,21.21,21.21,28734.0
2015-10-20 12:20:00,21.21,21.22,21.2,21.21,11089.0,21.21,21.22,21.2,21.21,11089.0
2015-10-20 12:25:00,21.2,21.23,21.19,21.23,28946.0,21.2,21.23,21.19,21.23,28946.0
2015-10-20 12:30:00,21.23,21.23,21.18,21.18,29287.0,21.23,21.23,21.18,21.18,29287.0
2015-10-20 12:35:00,21.18,21.18,21.16,21.16,11000.0,21.18,21.18,21.16,21.16,11000.0
2015-10-20 12:40:00,21.16,21.22,21.16,21.21,22338.0,21.16,21.22,21.16,21.21,22338.0
2015-10-20 12:45:00,21.21,21.22,21.21,21.21,5822.0,21.21,21.22,21.21,21.21,5822.0
2015-10-20 12:50:00,21.21,21.25,21.21,21.25,21158.0,21.21,21.25,21.21,21.25,21158.0
2015-10-20 12:55:00,21.25,21.25,21.24,21.25,32455.0,21.25,21.25,21.24,21.25,32455.0
2015-10-20 13:00:00,21.25,21.25,21.24,21.24,21524.0,21.25,21.25,21.24,21.24,21524.0
2015-10-20 13:05:00,21.24,21.25,21.23,21.25,48754.0,21.24,21.25,21.23,21.25,48754.0
2015-10-20 13:10:00,21.25,21.25,21.24,21.25,37904.0,21.25,21.25,21.24,21.25,37904.0
2015-10-20 13:15:00,21.25,21.25,21.24,21.25,12202.0,21.25,21.25,21.24,21.25,12202.0
2015-10-20 13:20:00,21.24,21.25,21.24,21.25,4453.0,21.24,21.25,21.24,21.25,4453.0
2015-10-20 13:25:00,21.24,21.25,21.23,21.24,17440.0,21.24,21.25,21.23,21.24,17440.0
2015-10-20 13:30:00,21.24,21.24,21.21,21.23,38909.0,21.24,21.24,21.21,21.23,38909.0
2015-10-20 13:35:00,21.23,21.25,21.23,21.25,7420.0,21.23,21.25,21.23,21.25,7420.0
2015-10-20 13:40:00,21.25,21.25,21.22,21.22,68442.0,21.25,21.25,21.22,21.22,68442.0
2015-10-20 13:45:00,21.23,21.23,21.17,21.19,33127.0,21.23,21.23,21.17,21.19,33127.0
2015-10-20 13:50:00,21.18,21.18,21.16,21.16,44762.0,21.18,21.18,21.16,21.16,44762.0
2015-10-20 13:55:00,21.16,21.17,21.16,21.17,9988.0,21.16,21.17,21.16,21.17,9988.0
2015-10-20 14:00:00,21.17,21.17,21.14,21.14,33740.0,21.17,21.17,21.14,21.14,33740.0
2015-10-20 14:05:00,21.14,21.15,21.13,21.15,23864.0,21.14,21.15,21.13,21.15,23864.0
2015-10-20 14:10:00,21.15,21.15,21.14,21.14,10143.0,21.15,21.15,21.14,21.14,10143.0
2015-10-20 14:15:00,21.15,21.16,21.13,21.14,39308.0,21.15,21.16,21.13,21.14,39308.0
2015-10-20 14:20:00,21.14,21.15,21.12,21.13,18282.0,21.14,21.15,21.12,21.13,18282.0
2015-10-20 14:25:00,21.12,21.16,21.1,21.14,63243.0,21.12,21.16,21.1,21.14,63243.0
2015-10-20 14:30:00,21.14,21.16,21.14,21.16,13894.0,21.14,21.16,21.14,21.16,13894.0
2015-10-20 14:35:00,21.16,21.16,21.15,21.16,12800.0,21.16,21.16,21.15,21.16,12800.0
2015-10-20 14:40:00,21.16,21.16,21.15,21.16,14753.0,21.16,21.16,21.15,21.16,14753.0
2015-10-20 14:45:00,21.16,21.16,21.15,21.16,11100.0,21.16,21.16,21.15,21.16,11100.0
2015-10-20 14:50:00,21.16,21.16,21.15,21.16,21925.0,21.16,21.16,21.15,21.16,21925.0
2015-10-20 14:55:00,21.16,21.16,21.15,21.16,36505.0,21.16,21.16,21.15,21.16,36505.0
2015-10-20 15:00:00,21.16,21.16,21.15,21.16,10868.0,21.16,21.16,21.15,21.16,10868.0
2015-10-20 15:05:00,21.16,21.16,21.15,21.16,20832.0,21.16,21.16,21.15,21.16,20832.0
2015-10-20 15:10:00,21.16,21.16,21.15,21.16,20741.0,21.16,21.16,21.15,21.16,20741.0
2015-10-20 15:15:00,21.16,21.16,21.14,21.14,71860.0,21.16,21.16,21.14,21.14,71860.0
2015-10-20 15:20:00,21.14,21.15,21.14,21.15,89437.0,21.14,21.15,21.14,21.15,89437.0
2015-10-20 15:25:00,21.15,21.16,21.14,21.16,60116.0,21.15,21.16,21.14,21.16,60116.0
2015-10-20 15:30:00,21.16,21.16,21.14,21.15,65721.0,21.16,21.16,21.14,21.15,65721.0
2015-10-20 15:35:00,21.15,21.16,21.11,21.13,95725.0,21.15,21.16,21.11,21.13,95725.0
2015-10-20 15:40:00,21.13,21.14,21.13,21.14,40226.0,21.13,21.14,21.13,21.14,40226.0
2015-10-20 15:45:00,21.14,21.14,21.12,21.13,46950.0,21.14,21.14,21.12,21.13,46950.0
2015-10-20 15:50:00,21.13,21.13,21.11,21.12,105349.0,21.13,21.13,21.11,21.12,105349.0
2015-10-20 15:55:00,21.12,21.14,21.11,21.14,187148.0,21.12,21.14,21.11,21.14,187148.0
2015-10-21 09:30:00,21.28,21.34,21.15,21.27,49272.0,21.28,21.34,21.15,21.27,49272.0
2015-10-21 09:35:00,21.28,21.28,21.21,21.24,34534.0,21.28,21.28,21.21,21.24,34534.0
2015-10-21 09:40:00,21.24,21.25,21.22,21.23,52118.0,21.24,21.25,21.22,21.23,52118.0
2015-10-21 09:45:00,21.23,21.25,21.23,21.25,27235.0,21.23,21.25,21.23,21.25,27235.0
2015-10-21 09:50:00,21.25,21.25,21.22,21.23,154626.0,21.25,21.25,21.22,21.23,154626.0
2015-10-21 09:55:00,21.23,21.26,21.22,21.24,45890.0,21.23,21.26,21.22,21.24,45890.0
2015-10-21 10:00:00,21.23,21.24,21.18,21.23,33403.0,21.23,21.24,21.18,21.23,33403.0
2015-10-21 10:05:00,21.22,21.23,21.19,21.19,21226.0,21.22,21.23,21.19,21.19,21226.0
2015-10-21 10:10:00,21.19,21.23,21.19,21.2,25232.0,21.19,21.23,21.19,21.2,25232.0
2015-10-21 10:15:00,21.19,21.19,21.16,21.18,10900.0,21.19,21.19,21.16,21.18,10900.0
2015-10-21 10:20:00,21.18,21.18,21.15,21.15,43315.0,21.18,21.18,21.15,21.15,43315.0
2015-10-21 10:25:00,21.14,21.16,21.13,21.16,17194.0,21.14,21.16,21.13,21.16,17194.0
2015-10-21 10:30:00,21.16,21.16,21.14,21.14,14982.0,21.16,21.16,21.14,21.14,14982.0
2015-10-21 10:35:00,21.15,21.18,21.14,21.14,33285.0,21.15,21.18,21.14,21.14,33285.0
2015-10-21 10:40:00,21.14,21.16,21.14,21.15,18993.0,21.14,21.16,21.14,21.15,18993.0
2015-10-21 10:45:00,21.16,21.18,21.15,21.15,17575.0,21.16,21.18,21.15,21.15,17575.0
2015-10-21 10:50:00,21.15,21.18,21.15,21.17,14899.0,21.15,21.18,21.15,21.17,14899.0
2015-10-21 10:55:00,21.18,21.19,21.15,21.16,23282.0,21.18,21.19,21.15,21.16,23282.0
2015-10-21 11:00:00,21.15,21.17,21.14,21.15,25214.0,21.15,21.17,21.14,21.15,25214.0
2015-10-21 11:05:00,21.14,21.15,21.12,21.12,14402.0,21.14,21.15,21.12,21.12,14402.0
2015-10-21 11:10:00,21.13,21.13,20.99,21.04,70539.0,21.13,21.13,20.99,21.04,70539.0
2015-10-21 11:15:00,21.05,21.11,21.04,21.08,15212.0,21.05,21.11,21.04,21.08,15212.0
2015-10-21 11:20:00,21.08,21.12,21.08,21.12,5140.0,21.08,21.12,21.08,21.12,5140.0
2015-10-21 11:25:00,21.11,21.15,21.11,21.15,17083.0,21.11,21.15,21.11,21.15,17083.0
2015-10-21 11:30:00,21.15,21.15,21.11,21.14,86901.0,21.15,21.15,21.11,21.14,86901.0
2015-10-21 11:35:00,21.15,21.16,21.11,21.15,83289.0,21.15,21.16,21.11,21.15,83289.0
2015-10-21 11:40:00,21.15,21.16,21.13,21.14,58914.0,21.15,21.16,21.13,21.14,58914.0
2015-10-21 11:45:00,21.13,21.17,21.13,21.15,13063.0,21.13,21.17,21.13,21.15,13063.0
2015-10-21 11:50:00,21.15,21.17,21.12,21.13,22694.0,21.15,21.17,21.12,21.13,22694.0
2015-10-21 11:55:00,21.12,21.17,21.12,21.17,38286.0,21.12,21.17,21.12,21.17,38286.0
2015-10-21 12:00:00,21.18,21.18,21.13,21.14,16701.0,21.18,21.18,21.13,21.14,16701.0
2015-10-21 12:05:00,21.13,21.18,21.13,21.17,22300.0,21.13,21.18,21.13,21.17,22300.0
2015-10-21 12:10:00,21.17,21.18,21.15,21.18,18220.0,21.17,21.18,21.15,21.18,18220.0
2015-10-21 12:15:00,21.18,21.18,21.15,21.15,21855.0,21.18,21.18,21.15,21.15,21855.0
2015-10-21 12:20:00,21.16,21.19,21.16,21.17,23269.0,21.16,21.19,21.16,21.17,23269.0
2015-10-21 12:25:00,21.17,21.18,21.16,21.17,26039.0,21.17,21.18,21.16,21.17,26039.0
2015-10-21 12:30:00,21.17,21.18,21.16,21.17,23750.0,21.17,21.18,21.16,21.17,23750.0
2015-10-21 12:35:00,21.17,21.17,21.14,21.16,24402.0,21.17,21.17,21.14,21.16,24402.0
2015-10-21 12:40:00,21.15,21.16,21.14,21.14,13491.0,21.15,21.16,21.14,21.14,13491.0
2015-10-21 12:45:00,21.14,21.16,21.14,21.15,15440.0,21.14,21.16,21.14,21.15,15440.0
2015-10-21 12:50:00,21.15,21.15,21.13,21.14,13050.0,21.15,21.15,21.13,21.14,13050.0
2015-10-21 12:55:00,21.15,21.15,21.12,21.12,15668.0,21.15,21.15,21.12,21.12,15668.0
2015-10-21 13:00:00,21.13,21.13,21.09,21.09,29741.0,21.13,21.13,21.09,21.09,29741.0
2015-10-21 13:05:00,21.09,21.11,21.07,21.1,16198.0,21.09,21.11,21.07,21.1,16198.0
2015-10-21 13:10:00,21.11,21.14,21.11,21.14,12616.0,21.11,21.14,21.11,21.14,12616.0
2015-10-21 13:15:00,21.13,21.14,21.07,21.07,17193.0,21.13,21.14,21.07,21.07,17193.0
2015-10-21 13:20:00,21.07,21.07,21.06,21.07,10173.0,21.07,21.07,21.06,21.07,10173.0
2015-10-21 13:25:00,21.07,21.08,21.03,21.03,31409.0,21.07,21.08,21.03,21.03,31409.0
2015-10-21 13:30:00,21.03,21.05,21.01,21.04,11293.0,21.03,21.05,21.01,21.04,11293.0
2015-10-21 13:35:00,21.05,21.06,21.02,21.02,17118.0,21.05,21.06,21.02,21.02,17118.0
2015-10-21 13:40:00,21.02,21.06,21.02,21.05,10691.0,21.02,21.06,21.02,21.05,10691.0
2015-10-21 13:45:00,21.05,21.06,21.04,21.05,10432.0,21.05,21.06,21.04,21.05,10432.0
2015-10-21 13:50:00,21.06,21.08,21.04,21.06,51873.0,21.06,21.08,21.04,21.06,51873.0
2015-10-21 13:55:00,21.06,21.09,21.04,21.04,40549.0,21.06,21.09,21.04,21.04,40549.0
2015-10-21 14:00:00,21.04,21.05,21.02,21.02,24084.0,21.04,21.05,21.02,21.02,24084.0
2015-10-21 14:05:00,21.02,21.06,21.02,21.04,63647.0,21.02,21.06,21.02,21.04,63647.0
2015-10-21 14:10:00,21.04,21.05,21.02,21.03,16341.0,21.04,21.05,21.02,21.03,16341.0
2015-10-21 14:15:00,21.03,21.08,21.02,21.07,23857.0,21.03,21.08,21.02,21.07,23857.0
2015-10-21 14:20:00,21.07,21.08,21.05,21.06,18260.0,21.07,21.08,21.05,21.06,18260.0
2015-10-21 14:25:00,21.07,21.08,21.06,21.07,23804.0,21.07,21.08,21.06,21.07,23804.0
2015-10-21 14:30:00,21.07,21.09,21.05,21.05,34509.0,21.07,21.09,21.05,21.05,34509.0
2015-10-21 14:35:00,21.06,21.12,21.05,21.11,46209.0,21.06,21.12,21.05,21.11,46209.0
2015-10-21 14:40:00,21.12,21.12,21.08,21.08,44359.0,21.12,21.12,21.08,21.08,44359.0
2015-10-21 14:45:00,21.08,21.08,21.04,21.05,20974.0,21.08,21.08,21.04,21.05,20974.0
2015-10-21 14:50:00,21.05,21.06,21.04,21.05,64614.0,21.05,21.06,21.04,21.05,64614.0
2015-10-21 14:55:00,21.05,21.06,21.04,21.04,35711.0,21.05,21.06,21.04,21.04,35711.0
2015-10-21 15:00:00,21.04,21.07,21.04,21.07,23489.0,21.04,21.07,21.04,21.07,23489.0
2015-10-21 15:05:00,21.07,21.1,21.06,21.09,31444.0,21.07,21.1,21.06,21.09,31444.0
2015-10-21 15:10:00,21.09,21.09,21.04,21.05,26766.0,21.09,21.09,21.04,21.05,26766.0
2015-10-21 15:15:00,21.05,21.06,21.01,21.02,30051.0,21.05,21.06,21.01,21.02,30051.0
2015-10-21 15:20:00,21.02,21.07,21.01,21.05,30652.0,21.02,21.07,21.01,21.05,30652.0
2015-10-21 15:25:00,21.06,21.07,21.04,21.05,47152.0,21.06,21.07,21.04,21.05,47152.0
2015-10-21 15:30:00,21.05,21.06,21.02,21.05,36818.0,21.05,21.06,21.02,21.05,36818.0
2015-10-21 15:35:00,21.05,21.05,21.03,21.05,46991.0,21.05,21.05,21.03,21.05,46991.0
2015-10-21 15:40:00,21.05,21.05,21.02,21.03,32847.0,21.05,21.05,21.02,21.03,32847.0
2015-10-21 15:45:00,21.02,21.04,21.01,21.02,56652.0,21.02,21.04,21.01,21.02,56652.0
2015-10-21 15:50:00,21.02,21.02,20.98,21.01,85577.0,21.02,21.02,20.98,21.01,85577.0
2015-10-21 15:55:00,21.01,21.01,20.99,21.0,154600.0,21.01,21.01,20.99,21.0,154600.0
2015-10-22 09:30:00,21.09,21.24,21.0,21.14,29767.0,21.09,21.24,21.0,21.14,29767.0
2015-10-22 09:35:00,21.13,21.15,21.1,21.14,25394.0,21.13,21.15,21.1,21.14,25394.0
2015-10-22 09:40:00,21.14,21.18,21.14,21.15,50173.0,21.14,21.18,21.14,21.15,50173.0
2015-10-22 09:45:00,21.15,21.34,21.14,21.34,71926.0,21.15,21.34,21.14,21.34,71926.0
2015-10-22 09:50:00,21.34,21.43,21.34,21.39,44981.0,21.34,21.43,21.34,21.39,44981.0
2015-10-22 09:55:00,21.38,21.43,21.35,21.42,27300.0,21.38,21.43,21.35,21.42,27300.0
2015-10-22 10:00:00,21.43,21.45,21.35,21.35,96780.0,21.43,21.45,21.35,21.35,96780.0
2015-10-22 10:05:00,21.35,21.36,21.32,21.33,38977.0,21.35,21.36,21.32,21.33,38977.0
2015-10-22 10:10:00,21.34,21.34,21.29,21.3,19088.0,21.34,21.34,21.29,21.3,19088.0
2015-10-22 10:15:00,21.3,21.36,21.3,21.35,30778.0,21.3,21.36,21.3,21.35,30778.0
2015-10-22 10:20:00,21.35,21.36,21.31,21.31,32861.0,21.35,21.36,21.31,21.31,32861.0
2015-10-22 10:25:00,21.31,21.31,21.27,21.27,16923.0,21.31,21.31,21.27,21.27,16923.0
2015-10-22 10:30:00,21.27,21.28,21.26,21.28,17112.0,21.27,21.28,21.26,21.28,17112.0
2015-10-22 10:35:00,21.28,21.3,21.28,21.28,63359.0,21.28,21.3,21.28,21.28,63359.0
2015-10-22 10:40:00,21.28,21.31,21.27,21.29,37756.0,21.28,21.31,21.27,21.29,37756.0
2015-10-22 10:45:00,21.3,21.32,21.29,21.32,62150.0,21.3,21.32,21.29,21.32,62150.0
2015-10-22 10:50:00,21.31,21.32,21.29,21.29,12571.0,21.31,21.32,21.29,21.29,12571.0
2015-10-22 10:55:00,21.29,21.31,21.28,21.29,61153.0,21.29,21.31,21.28,21.29,61153.0
2015-10-22 11:00:00,21.3,21.31,21.29,21.29,36068.0,21.3,21.31,21.29,21.29,36068.0
2015-10-22 11:05:00,21.28,21.29,21.24,21.25,51621.0,21.28,21.29,21.24,21.25,51621.0
2015-10-22 11:10:00,21.25,21.26,21.23,21.25,130411.0,21.25,21.26,21.23,21.25,130411.0
2015-10-22 11:15:00,21.25,21.25,21.23,21.25,18972.0,21.25,21.25,21.23,21.25,18972.0
2015-10-22 11:20:00,21.25,21.26,21.24,21.25,75214.0,21.25,21.26,21.24,21.25,75214.0
2015-10-22 11:25:00,21.25,21.27,21.24,21.26,46503.0,21.25,21.27,21.24,21.26,46503.0
2015-10-22 11:30:00,21.26,21.29,21.26,21.27,21566.0,21.26,21.29,21.26,21.27,21566.0
2015-10-22 11:35:00,21.27,21.28,21.26,21.27,15048.0,21.27,21.28,21.26,21.27,15048.0
2015-10-22 11:40:00,21.27,21.32,21.27,21.3,52645.0,21.27,21.32,21.27,21.3,52645.0
2015-10-22 11:45:00,21.3,21.36,21.3,21.36,25804.0,21.3,21.36,21.3,21.36,25804.0
2015-10-22 11:50:00,21.35,21.36,21.31,21.31,22836.0,21.35,21.36,21.31,21.31,22836.0
2015-10-22 11:55:00,21.31,21.32,21.28,21.3,77200.0,21.31,21.32,21.28,21.3,77200.0
2015-10-22 12:00:00,21.29,21.3,21.29,21.3,30232.0,21.29,21.3,21.29,21.3,30232.0
2015-10-22 12:05:00,21.3,21.31,21.29,21.29,57406.0,21.3,21.31,21.29,21.29,57406.0
2015-10-22 12:10:00,21.3,21.3,21.26,21.27,34558.0,21.3,21.3,21.26,21.27,34558.0
2015-10-22 12:15:00,21.27,21.31,21.26,21.3,44411.0,21.27,21.31,21.26,21.3,44411.0
2015-10-22 12:20:00,21.3,21.31,21.28,21.3,53798.0,21.3,21.31,21.28,21.3,53798.0
2015-10-22 12:25:00,21.3,21.32,21.28,21.3,40454.0,21.3,21.32,21.28,21.3,40454.0
2015-10-22 12:30:00,21.31,21.32,21.28,21.29,48613.0,21.31,21.32,21.28,21.29,48613.0
2015-10-22 12:35:00,21.29,21.32,21.28,21.3,42713.0,21.29,21.32,21.28,21.3,42713.0
2015-10-22 12:40:00,21.31,21.35,21.31,21.34,36971.0,21.31,21.35,21.31,21.34,36971.0
2015-10-22 12:45:00,21.34,21.34,21.32,21.32,16824.0,21.34,21.34,21.32,21.32,16824.0
2015-10-22 12:50:00,21.32,21.33,21.28,21.3,30423.0,21.32,21.33,21.28,21.3,30423.0
2015-10-22 12:55:00,21.3,21.3,21.25,21.29,25780.0,21.3,21.3,21.25,21.29,25780.0
2015-10-22 13:00:00,21.29,21.3,21.27,21.29,23311.0,21.29,21.3,21.27,21.29,23311.0
2015-10-22 13:05:00,21.3,21.3,21.28,21.3,31734.0,21.3,21.3,21.28,21.3,31734.0
2015-10-22 13:10:00,21.3,21.3,21.24,21.24,52516.0,21.3,21.3,21.24,21.24,52516.0
2015-10-22 13:15:00,21.24,21.25,21.23,21.24,28062.0,21.24,21.25,21.23,21.24,28062.0
2015-10-22 13:20:00,21.25,21.25,21.23,21.24,32213.0,21.25,21.25,21.23,21.24,32213.0
2015-10-22 13:25:00,21.24,21.25,21.23,21.24,19589.0,21.24,21.25,21.23,21.24,19589.0
2015-10-22 13:30:00,21.24,21.25,21.23,21.25,7474.0,21.24,21.25,21.23,21.25,7474.0
2015-10-22 13:35:00,21.25,21.25,21.23,21.24,17841.0,21.25,21.25,21.23,21.24,17841.0
2015-10-22 13:40:00,21.24,21.25,21.23,21.25,11902.0,21.24,21.25,21.23,21.25,11902.0
2015-10-22 13:45:00,21.25,21.25,21.22,21.22,18745.0,21.25,21.25,21.22,21.22,18745.0
2015-10-22 13:50:00,21.22,21.24,21.22,21.23,226370.0,21.22,21.24,21.22,21.23,226370.0
2015-10-22 13:55:00,21.23,21.25,21.22,21.23,21600.0,21.23,21.25,21.22,21.23,21600.0
2015-10-22 14:00:00,21.22,21.23,21.19,21.2,39901.0,21.22,21.23,21.19,21.2,39901.0
2015-10-22 14:05:00,21.2,21.22,21.19,21.2,74229.0,21.2,21.22,21.19,21.2,74229.0
2015-10-22 14:10:00,21.2,21.2,21.14,21.14,38316.0,21.2,21.2,21.14,21.14,38316.0
2015-10-22 14:15:00,21.14,21.15,21.07,21.07,415422.0,21.14,21.15,21.07,21.07,415422.0
2015-10-22 14:20:00,21.07,21.08,21.03,21.08,90925.0,21.07,21.08,21.03,21.08,90925.0
2015-10-22 14:25:00,21.08,21.1,21.06,21.06,61436.0,21.08,21.1,21.06,21.06,61436.0
2015-10-22 14:30:00,21.07,21.11,21.06,21.11,77287.0,21.07,21.11,21.06,21.11,77287.0
2015-10-22 14:35:00,21.11,21.15,21.11,21.15,34813.0,21.11,21.15,21.11,21.15,34813.0
2015-10-22 14:40:00,21.15,21.19,21.14,21.14,61751.0,21.15,21.19,21.14,21.14,61751.0
2015-10-22 14:45:00,21.14,21.16,21.14,21.14,95600.0,21.14,21.16,21.14,21.14,95600.0
2015-10-22 14:50:00,21.14,21.16,21.12,21.16,61461.0,21.14,21.16,21.12,21.16,61461.0
2015-10-22 14:55:00,21.16,21.16,21.13,21.14,66964.0,21.16,21.16,21.13,21.14,66964.0
2015-10-22 15:00:00,21.14,21.14,21.13,21.14,28294.0,21.14,21.14,21.13,21.14,28294.0
2015-10-22 15:05:00,21.14,21.15,21.11,21.11,65572.0,21.14,21.15,21.11,21.11,65572.0
2015-10-22 15:10:00,21.11,21.13,21.11,21.13,14326.0,21.11,21.13,21.11,21.13,14326.0
2015-10-22 15:15:00,21.13,21.14,21.1,21.11,112223.0,21.13,21.14,21.1,21.11,112223.0
2015-10-22 15:20:00,21.1,21.12,21.1,21.11,68157.0,21.1,21.12,21.1,21.11,68157.0
2015-10-22 15:25:00,21.11,21.11,21.09,21.1,86211.0,21.11,21.11,21.09,21.1,86211.0
2015-10-22 15:30:00,21.11,21.13,21.1,21.13,52628.0,21.11,21.13,21.1,21.13,52628.0
2015-10-22 15:35:00,21.13,21.13,21.09,21.1,57790.0,21.13,21.13,21.09,21.1,57790.0
2015-10-22 15:40:00,21.1,21.1,21.09,21.1,18203.0,21.1,21.1,21.09,21.1,18203.0
2015-10-22 15:45:00,21.1,21.11,21.08,21.09,101459.0,21.1,21.11,21.08,21.09,101459.0
2015-10-22 15:50:00,21.09,21.1,21.05,21.06,114369.0,21.09,21.1,21.05,21.06,114369.0
2015-10-22 15:55:00,21.06,21.12,21.06,21.11,217505.0,21.06,21.12,21.06,21.11,217505.0
2015-10-23 09:30:00,21.26,21.34,21.18,21.19,39114.0,21.26,21.34,21.18,21.19,39114.0
2015-10-23 09:35:00,21.21,21.22,21.09,21.16,34374.0,21.21,21.22,21.09,21.16,34374.0
2015-10-23 09:40:00,21.16,21.21,21.11,21.2,21317.0,21.16,21.21,21.11,21.2,21317.0
2015-10-23 09:45:00,21.2,21.29,21.19,21.29,37854.0,21.2,21.29,21.19,21.29,37854.0
2015-10-23 09:50:00,21.29,21.31,21.26,21.26,64045.0,21.29,21.31,21.26,21.26,64045.0
2015-10-23 09:55:00,21.25,21.26,21.22,21.24,39845.0,21.25,21.26,21.22,21.24,39845.0
2015-10-23 10:00:00,21.24,21.28,21.23,21.26,57687.0,21.24,21.28,21.23,21.26,57687.0
2015-10-23 10:05:00,21.27,21.28,21.23,21.24,46039.0,21.27,21.28,21.23,21.24,46039.0
2015-10-23 10:10:00,21.24,21.25,21.23,21.23,25046.0,21.24,21.25,21.23,21.23,25046.0
2015-10-23 10:15:00,21.24,21.26,21.23,21.25,47197.0,21.24,21.26,21.23,21.25,47197.0
2015-10-23 10:20:00,21.25,21.25,21.22,21.23,50571.0,21.25,21.25,21.22,21.23,50571.0
2015-10-23 10:25:00,21.23,21.25,21.22,21.23,16177.0,21.23,21.25,21.22,21.23,16177.0
2015-10-23 10:30:00,21.23,21.27,21.22,21.26,39272.0,21.23,21.27,21.22,21.26,39272.0
2015-10-23 10:35:00,21.25,21.27,21.24,21.26,31190.0,21.25,21.27,21.24,21.26,31190.0
2015-10-23 10:40:00,21.27,21.29,21.24,21.24,65406.0,21.27,21.29,21.24,21.24,65406.0
2015-10-23 10:45:00,21.24,21.26,21.23,21.25,29089.0,21.24,21.26,21.23,21.25,29089.0
2015-10-23 10:50:00,21.25,21.26,21.23,21.26,47127.0,21.25,21.26,21.23,21.26,47127.0
2015-10-23 10:55:00,21.25,21.26,21.23,21.25,20490.0,21.25,21.26,21.23,21.25,20490.0
2015-10-23 11:00:00,21.25,21.25,21.23,21.25,37666.0,21.25,21.25,21.23,21.25,37666.0
2015-10-23 11:05:00,21.24,21.25,21.24,21.25,16625.0,21.24,21.25,21.24,21.25,16625.0
2015-10-23 11:10:00,21.25,21.26,21.24,21.25,51415.0,21.25,21.26,21.24,21.25,51415.0
2015-10-23 11:15:00,21.24,21.26,21.23,21.23,96793.0,21.24,21.26,21.23,21.23,96793.0
2015-10-23 11:20:00,21.23,21.26,21.23,21.24,47221.0,21.23,21.26,21.23,21.24,47221.0
2015-10-23 11:25:00,21.24,21.25,21.23,21.24,27184.0,21.24,21.25,21.23,21.24,27184.0
2015-10-23 11:30:00,21.24,21.25,21.23,21.25,28403.0,21.24,21.25,21.23,21.25,28403.0
2015-10-23 11:35:00,21.25,21.25,21.23,21.23,15463.0,21.25,21.25,21.23,21.23,15463.0
2015-10-23 11:40:00,21.23,21.25,21.23,21.25,12305.0,21.23,21.25,21.23,21.25,12305.0
2015-10-23 11:45:00,21.25,21.26,21.24,21.25,23957.0,21.25,21.26,21.24,21.25,23957.0
2015-10-23 11:50:00,21.25,21.25,21.21,21.23,20766.0,21.25,21.25,21.21,21.23,20766.0
2015-10-23 11:55:00,21.23,21.24,21.21,21.22,11966.0,21.23,21.24,21.21,21.22,11966.0
2015-10-23 12:00:00,21.21,21.25,21.21,21.25,27833.0,21.21,21.25,21.21,21.25,27833.0
2015-10-23 12:05:00,21.25,21.26,21.22,21.24,20072.0,21.25,21.26,21.22,21.24,20072.0
2015-10-23 12:10:00,21.25,21.25,21.23,21.25,7600.0,21.25,21.25,21.23,21.25,7600.0
2015-10-23 12:15:00,21.24,21.28,21.24,21.27,32385.0,21.24,21.28,21.24,21.27,32385.0
2015-10-23 12:20:00,21.27,21.29,21.24,21.26,81929.0,21.27,21.29,21.24,21.26,81929.0
2015-10-23 12:25:00,21.26,21.29,21.25,21.28,36400.0,21.26,21.29,21.25,21.28,36400.0
2015-10-23 12:30:00,21.28,21.28,21.23,21.23,51750.0,21.28,21.28,21.23,21.23,51750.0
2015-10-23 12:35:00,21.23,21.23,21.21,21.22,15129.0,21.23,21.23,21.21,21.22,15129.0
2015-10-23 12:40:00,21.22,21.22,21.2,21.21,8311.0,21.22,21.22,21.2,21.21,8311.0
2015-10-23 12:45:00,21.21,21.22,21.2,21.22,10300.0,21.21,21.22,21.2,21.22,10300.0
2015-10-23 12:50:00,21.21,21.22,21.17,21.17,18834.0,21.21,21.22,21.17,21.17,18834.0
2015-10-23 12:55:00,21.17,21.21,21.17,21.21,10676.0,21.17,21.21,21.17,21.21,10676.0
2015-10-23 13:00:00,21.21,21.21,21.19,21.19,9851.0,21.21,21.21,21.19,21.19,9851.0
2015-10-23 13:05:00,21.2,21.24,21.19,21.23,8891.0,21.2,21.24,21.19,21.23,8891.0
2015-10-23 13:10:00,21.24,21.25,21.23,21.25,15100.0,21.24,21.25,21.23,21.25,15100.0
2015-10-23 13:15:00,21.25,21.25,21.24,21.25,2739.0,21.25,21.25,21.24,21.25,2739.0
2015-10-23 13:20:00,21.25,21.26,21.24,21.25,39322.0,21.25,21.26,21.24,21.25,39322.0
2015-10-23 13:25:00,21.25,21.25,21.24,21.25,11143.0,21.25,21.25,21.24,21.25,11143.0
2015-10-23 13:30:00,21.25,21.25,21.24,21.25,9129.0,21.25,21.25,21.24,21.25,9129.0
2015-10-23 13:35:00,21.25,21.26,21.24,21.25,64906.0,21.25,21.26,21.24,21.25,64906.0
2015-10-23 13:40:00,21.25,21.27,21.24,21.27,40195.0,21.25,21.27,21.24,21.27,40195.0
2015-10-23 13:45:00,21.27,21.28,21.24,21.25,53124.0,21.27,21.28,21.24,21.25,53124.0
2015-10-23 13:50:00,21.25,21.27,21.24,21.25,23822.0,21.25,21.27,21.24,21.25,23822.0
2015-10-23 13:55:00,21.25,21.25,21.24,21.25,10322.0,21.25,21.25,21.24,21.25,10322.0
2015-10-23 14:00:00,21.25,21.26,21.23,21.23,34158.0,21.25,21.26,21.23,21.23,34158.0
2015-10-23 14:05:00,21.24,21.26,21.24,21.24,17534.0,21.24,21.26,21.24,21.24,17534.0
2015-10-23 14:10:00,21.25,21.26,21.24,21.25,40073.0,21.25,21.26,21.24,21.25,40073.0
2015-10-23 14:15:00,21.25,21.28,21.24,21.28,20200.0,21.25,21.28,21.24,21.28,20200.0
2015-10-23 14:20:00,21.28,21.34,21.27,21.32,61696.0,21.28,21.34,21.27,21.32,61696.0
2015-10-23 14:25:00,21.33,21.34,21.31,21.32,46660.0,21.33,21.34,21.31,21.32,46660.0
2015-10-23 14:30:00,21.32,21.32,21.29,21.32,21650.0,21.32,21.32,21.29,21.32,21650.0
2015-10-23 14:35:00,21.32,21.34,21.31,21.34,51854.0,21.32,21.34,21.31,21.34,51854.0
2015-10-23 14:40:00,21.34,21.35,21.31,21.31,39199.0,21.34,21.35,21.31,21.31,39199.0
2015-10-23 14:45:00,21.31,21.34,21.31,21.34,16668.0,21.31,21.34,21.31,21.34,16668.0
2015-10-23 14:50:00,21.34,21.35,21.33,21.34,50760.0,21.34,21.35,21.33,21.34,50760.0
2015-10-23 14:55:00,21.34,21.35,21.33,21.34,28958.0,21.34,21.35,21.33,21.34,28958.0
2015-10-23 15:00:00,21.34,21.4,21.34,21.38,59147.0,21.34,21.4,21.34,21.38,59147.0
2015-10-23 15:05:00,21.38,21.39,21.34,21.39,28518.0,21.38,21.39,21.34,21.39,28518.0
2015-10-23 15:10:00,21.39,21.39,21.37,21.38,32594.0,21.39,21.39,21.37,21.38,32594.0
2015-10-23 15:15:00,21.38,21.38,21.36,21.36,30350.0,21.38,21.38,21.36,21.36,30350.0
2015-10-23 15:20:00,21.37,21.37,21.35,21.37,41281.0,21.37,21.37,21.35,21.37,41281.0
2015-10-23 15:25:00,21.36,21.36,21.34,21.34,41267.0,21.36,21.36,21.34,21.34,41267.0
2015-10-23 15:30:00,21.35,21.35,21.33,21.34,75918.0,21.35,21.35,21.33,21.34,75918.0
2015-10-23 15:35:00,21.34,21.35,21.33,21.35,57437.0,21.34,21.35,21.33,21.35,57437.0
2015-10-23 15:40:00,21.35,21.35,21.33,21.34,37597.0,21.35,21.35,21.33,21.34,37597.0
2015-10-23 15:45:00,21.33,21.38,21.33,21.38,51164.0,21.33,21.38,21.33,21.38,51164.0
2015-10-23 15:50:00,21.38,21.41,21.37,21.4,75102.0,21.38,21.41,21.37,21.4,75102.0
2015-10-23 15:55:00,21.4,21.4,21.39,21.39,113381.0,21.4,21.4,21.39,21.39,113381.0
2015-10-26 09:30:00,21.33,21.5,21.33,21.5,45440.0,21.33,21.5,21.33,21.5,45440.0
2015-10-26 09:35:00,21.51,21.52,21.41,21.45,73730.0,21.51,21.52,21.41,21.45,73730.0
2015-10-26 09:40:00,21.44,21.45,21.42,21.44,69980.0,21.44,21.45,21.42,21.44,69980.0
2015-10-26 09:45:00,21.44,21.46,21.42,21.44,74716.0,21.44,21.46,21.42,21.44,74716.0
2015-10-26 09:50:00,21.43,21.45,21.42,21.45,66303.0,21.43,21.45,21.42,21.45,66303.0
2015-10-26 09:55:00,21.45,21.47,21.42,21.45,74500.0,21.45,21.47,21.42,21.45,74500.0
2015-10-26 10:00:00,21.44,21.46,21.43,21.44,25359.0,21.44,21.46,21.43,21.44,25359.0
2015-10-26 10:05:00,21.44,21.44,21.4,21.42,18925.0,21.44,21.44,21.4,21.42,18925.0
2015-10-26 10:10:00,21.42,21.45,21.41,21.43,27363.0,21.42,21.45,21.41,21.43,27363.0
2015-10-26 10:15:00,21.43,21.45,21.42,21.43,21377.0,21.43,21.45,21.42,21.43,21377.0
2015-10-26 10:20:00,21.43,21.45,21.41,21.43,37330.0,21.43,21.45,21.41,21.43,37330.0
2015-10-26 10:25:00,21.43,21.45,21.42,21.44,14308.0,21.43,21.45,21.42,21.44,14308.0
2015-10-26 10:30:00,21.45,21.47,21.44,21.45,33968.0,21.45,21.47,21.44,21.45,33968.0
2015-10-26 10:35:00,21.45,21.48,21.44,21.48,68100.0,21.45,21.48,21.44,21.48,68100.0
2015-10-26 10:40:00,21.48,21.51,21.45,21.47,61587.0,21.48,21.51,21.45,21.47,61587.0
2015-10-26 10:45:00,21.47,21.47,21.44,21.45,32989.0,21.47,21.47,21.44,21.45,32989.0
2015-10-26 10:50:00,21.45,21.45,21.4,21.45,104996.0,21.45,21.45,21.4,21.45,104996.0
2015-10-26 10:55:00,21.45,21.45,21.42,21.44,37096.0,21.45,21.45,21.42,21.44,37096.0
2015-10-26 11:00:00,21.44,21.48,21.44,21.48,51174.0,21.44,21.48,21.44,21.48,51174.0
2015-10-26 11:05:00,21.49,21.5,21.48,21.5,16104.0,21.49,21.5,21.48,21.5,16104.0
2015-10-26 11:10:00,21.49,21.53,21.49,21.53,27945.0,21.49,21.53,21.49,21.53,27945.0
2015-10-26 11:15:00,21.53,21.53,21.48,21.48,25750.0,21.53,21.53,21.48,21.48,25750.0
2015-10-26 11:20:00,21.48,21.52,21.48,21.51,59668.0,21.48,21.52,21.48,21.51,59668.0
2015-10-26 11:25:00,21.51,21.51,21.47,21.47,23400.0,21.51,21.51,21.47,21.47,23400.0
2015-10-26 11:30:00,21.47,21.48,21.45,21.46,34364.0,21.47,21.48,21.45,21.46,34364.0
2015-10-26 11:35:00,21.46,21.48,21.45,21.46,30830.0,21.46,21.48,21.45,21.46,30830.0
2015-10-26 11:40:00,21.46,21.47,21.44,21.45,21112.0,21.46,21.47,21.44,21.45,21112.0
2015-10-26 11:45:00,21.45,21.45,21.42,21.43,9300.0,21.45,21.45,21.42,21.43,9300.0
2015-10-26 11:50:00,21.43,21.46,21.42,21.44,37124.0,21.43,21.46,21.42,21.44,37124.0
2015-10-26 11:55:00,21.44,21.45,21.42,21.43,41790.0,21.44,21.45,21.42,21.43,41790.0
2015-10-26 12:00:00,21.44,21.45,21.43,21.45,30993.0,21.44,21.45,21.43,21.45,30993.0
2015-10-26 12:05:00,21.45,21.47,21.44,21.47,26490.0,21.45,21.47,21.44,21.47,26490.0
2015-10-26 12:10:00,21.46,21.48,21.45,21.45,10411.0,21.46,21.48,21.45,21.45,10411.0
2015-10-26 12:15:00,21.45,21.46,21.44,21.45,8968.0,21.45,21.46,21.44,21.45,8968.0
2015-10-26 12:20:00,21.45,21.46,21.41,21.42,27038.0,21.45,21.46,21.41,21.42,27038.0
2015-10-26 12:25:00,21.42,21.44,21.41,21.43,26035.0,21.42,21.44,21.41,21.43,26035.0
2015-10-26 12:30:00,21.43,21.44,21.41,21.42,13721.0,21.43,21.44,21.41,21.42,13721.0
2015-10-26 12:35:00,21.42,21.44,21.41,21.43,17682.0,21.42,21.44,21.41,21.43,17682.0
2015-10-26 12:40:00,21.44,21.45,21.43,21.44,9952.0,21.44,21.45,21.43,21.44,9952.0
2015-10-26 12:45:00,21.44,21.45,21.43,21.44,14233.0,21.44,21.45,21.43,21.44,14233.0
2015-10-26 12:50:00,21.44,21.45,21.43,21.45,20125.0,21.44,21.45,21.43,21.45,20125.0
2015-10-26 12:55:00,21.45,21.47,21.44,21.45,22620.0,21.45,21.47,21.44,21.45,22620.0
2015-10-26 13:00:00,21.45,21.46,21.43,21.43,32836.0,21.45,21.46,21.43,21.43,32836.0
2015-10-26 13:05:00,21.43,21.45,21.41,21.45,15931.0,21.43,21.45,21.41,21.45,15931.0
2015-10-26 13:10:00,21.45,21.45,21.43,21.43,9180.0,21.45,21.45,21.43,21.43,9180.0
2015-10-26 13:15:00,21.44,21.45,21.42,21.45,16457.0,21.44,21.45,21.42,21.45,16457.0
2015-10-26 13:20:00,21.45,21.45,21.43,21.43,10464.0,21.45,21.45,21.43,21.43,10464.0
2015-10-26 13:25:00,21.44,21.47,21.43,21.44,27003.0,21.44,21.47,21.43,21.44,27003.0
2015-10-26 13:30:00,21.44,21.46,21.44,21.46,8583.0,21.44,21.46,21.44,21.46,8583.0
2015-10-26 13:35:00,21.46,21.47,21.45,21.46,15136.0,21.46,21.47,21.45,21.46,15136.0
2015-10-26 13:40:00,21.46,21.47,21.45,21.46,12317.0,21.46,21.47,21.45,21.46,12317.0
2015-10-26 13:45:00,21.45,21.46,21.43,21.44,13653.0,21.45,21.46,21.43,21.44,13653.0
2015-10-26 13:50:00,21.43,21.44,21.4,21.41,11128.0,21.43,21.44,21.4,21.41,11128.0
2015-10-26 13:55:00,21.4,21.4,21.39,21.39,18102.0,21.4,21.4,21.39,21.39,18102.0
2015-10-26 14:00:00,21.39,21.4,21.39,21.39,9265.0,21.39,21.4,21.39,21.39,9265.0
2015-10-26 14:05:00,21.39,21.42,21.39,21.42,17187.0,21.39,21.42,21.39,21.42,17187.0
2015-10-26 14:10:00,21.41,21.42,21.38,21.38,21166.0,21.41,21.42,21.38,21.38,21166.0
2015-10-26 14:15:00,21.38,21.39,21.38,21.38,2800.0,21.38,21.39,21.38,21.38,2800.0
2015-10-26 14:20:00,21.39,21.39,21.33,21.35,36102.0,21.39,21.39,21.33,21.35,36102.0
2015-10-26 14:25:00,21.36,21.36,21.34,21.34,6506.0,21.36,21.36,21.34,21.34,6506.0
2015-10-26 14:30:00,21.34,21.38,21.34,21.38,10984.0,21.34,21.38,21.34,21.38,10984.0
2015-10-26 14:35:00,21.38,21.4,21.37,21.4,11977.0,21.38,21.4,21.37,21.4,11977.0
2015-10-26 14:40:00,21.39,21.4,21.39,21.39,8450.0,21.39,21.4,21.39,21.39,8450.0
2015-10-26 14:45:00,21.4,21.43,21.39,21.43,21330.0,21.4,21.43,21.39,21.43,21330.0
2015-10-26 14:50:00,21.42,21.43,21.4,21.4,18953.0,21.42,21.43,21.4,21.4,18953.0
2015-10-26 14:55:00,21.41,21.41,21.4,21.4,7576.0,21.41,21.41,21.4,21.4,7576.0
2015-10-26 15:00:00,21.41,21.41,21.4,21.41,7241.0,21.41,21.41,21.4,21.41,7241.0
2015-10-26 15:05:00,21.41,21.43,21.4,21.43,22960.0,21.41,21.43,21.4,21.43,22960.0
2015-10-26 15:10:00,21.43,21.43,21.41,21.42,29064.0,21.43,21.43,21.41,21.42,29064.0
2015-10-26 15:15:00,21.42,21.42,21.41,21.42,15752.0,21.42,21.42,21.41,21.42,15752.0
2015-10-26 15:20:00,21.42,21.42,21.38,21.38,45243.0,21.42,21.42,21.38,21.38,45243.0
2015-10-26 15:25:00,21.39,21.39,21.37,21.38,25987.0,21.39,21.39,21.37,21.38,25987.0
2015-10-26 15:30:00,21.37,21.39,21.37,21.39,29843.0,21.37,21.39,21.37,21.39,29843.0
2015-10-26 15:35:00,21.38,21.39,21.35,21.37,71361.0,21.38,21.39,21.35,21.37,71361.0
2015-10-26 15:40:00,21.37,21.38,21.37,21.38,26445.0,21.37,21.38,21.37,21.38,26445.0
2015-10-26 15:45:00,21.38,21.38,21.37,21.37,66206.0,21.38,21.38,21.37,21.37,66206.0
2015-10-26 15:50:00,21.38,21.39,21.37,21.39,89684.0,21.38,21.39,21.37,21.39,89684.0
2015-10-26 15:55:00,21.39,21.39,21.34,21.34,201810.0,21.39,21.39,21.34,21.34,201810.0
2015-10-27 09:30:00,22.0,23.0,21.98,22.55,1033446.0,22.0,23.0,21.98,22.55,1033446.0
2015-10-27 09:35:00,22.57,23.14,22.54,23.12,496353.0,22.57,23.14,22.54,23.12,496353.0
2015-10-27 09:40:00,23.13,23.3,22.99,23.14,405213.0,23.13,23.3,22.99,23.14,405213.0
2015-10-27 09:45:00,23.14,23.16,22.76,22.82,217985.0,23.14,23.16,22.76,22.82,217985.0
2015-10-27 09:50:00,22.83,22.86,22.55,22.56,403519.0,22.83,22.86,22.55,22.56,403519.0
2015-10-27 09:55:00,22.57,22.57,22.33,22.33,268762.0,22.57,22.57,22.33,22.33,268762.0
2015-10-27 10:00:00,22.33,22.35,22.15,22.25,414801.0,22.33,22.35,22.15,22.25,414801.0
2015-10-27 10:05:00,22.24,22.24,22.0,22.07,208400.0,22.24,22.24,22.0,22.07,208400.0
2015-10-27 10:10:00,22.06,22.14,21.97,22.01,241112.0,22.06,22.14,21.97,22.01,241112.0
2015-10-27 10:15:00,22.01,22.05,21.97,21.98,220451.0,22.01,22.05,21.97,21.98,220451.0
2015-10-27 10:20:00,21.98,22.04,21.87,21.94,278439.0,21.98,22.04,21.87,21.94,278439.0
2015-10-27 10:25:00,21.94,22.02,21.89,21.98,145993.0,21.94,22.02,21.89,21.98,145993.0
2015-10-27 10:30:00,21.98,22.01,21.92,21.96,172262.0,21.98,22.01,21.92,21.96,172262.0
2015-10-27 10:35:00,21.95,22.06,21.94,21.99,118510.0,21.95,22.06,21.94,21.99,118510.0
2015-10-27 10:40:00,21.98,22.01,21.95,22.0,79165.0,21.98,22.01,21.95,22.0,79165.0
2015-10-27 10:45:00,22.0,22.08,21.99,22.06,124018.0,22.0,22.08,21.99,22.06,124018.0
2015-10-27 10:50:00,22.06,22.06,22.02,22.03,67948.0,22.06,22.06,22.02,22.03,67948.0
2015-10-27 10:55:00,22.03,22.07,22.0,22.06,50147.0,22.03,22.07,22.0,22.06,50147.0
2015-10-27 11:00:00,22.07,22.12,22.05,22.1,125353.0,22.07,22.12,22.05,22.1,125353.0
2015-10-27 11:05:00,22.09,22.11,22.06,22.07,78413.0,22.09,22.11,22.06,22.07,78413.0
2015-10-27 11:10:00,22.07,22.12,22.07,22.09,66037.0,22.07,22.12,22.07,22.09,66037.0
2015-10-27 11:15:00,22.09,22.13,22.08,22.13,54990.0,22.09,22.13,22.08,22.13,54990.0
2015-10-27 11:20:00,22.13,22.15,22.1,22.14,80637.0,22.13,22.15,22.1,22.14,80637.0
2015-10-27 11:25:00,22.14,22.15,22.13,22.15,25390.0,22.14,22.15,22.13,22.15,25390.0
2015-10-27 11:30:00,22.15,22.15,22.07,22.09,58690.0,22.15,22.15,22.07,22.09,58690.0
2015-10-27 11:35:00,22.1,22.12,22.09,22.11,33854.0,22.1,22.12,22.09,22.11,33854.0
2015-10-27 11:40:00,22.12,22.14,22.11,22.14,59393.0,22.12,22.14,22.11,22.14,59393.0
2015-10-27 11:45:00,22.13,22.16,22.11,22.14,58648.0,22.13,22.16,22.11,22.14,58648.0
2015-10-27 11:50:00,22.14,22.15,22.12,22.12,29515.0,22.14,22.15,22.12,22.12,29515.0
2015-10-27 11:55:00,22.12,22.12,22.02,22.09,72924.0,22.12,22.12,22.02,22.09,72924.0
2015-10-27 12:00:00,22.09,22.11,22.03,22.03,47227.0,22.09,22.11,22.03,22.03,47227.0
2015-10-27 12:05:00,22.04,22.07,22.03,22.06,39884.0,22.04,22.07,22.03,22.06,39884.0
2015-10-27 12:10:00,22.07,22.07,22.02,22.02,29836.0,22.07,22.07,22.02,22.02,29836.0
2015-10-27 12:15:00,22.03,22.03,22.01,22.02,50658.0,22.03,22.03,22.01,22.02,50658.0
2015-10-27 12:20:00,22.01,22.04,22.0,22.04,58838.0,22.01,22.04,22.0,22.04,58838.0
2015-10-27 12:25:00,22.03,22.05,22.02,22.04,37172.0,22.03,22.05,22.02,22.04,37172.0
2015-10-27 12:30:00,22.04,22.06,22.01,22.02,52824.0,22.04,22.06,22.01,22.02,52824.0
2015-10-27 12:35:00,22.02,22.06,22.02,22.05,41488.0,22.02,22.06,22.02,22.05,41488.0
2015-10-27 12:40:00,22.05,22.06,22.05,22.05,40343.0,22.05,22.06,22.05,22.05,40343.0
2015-10-27 12:45:00,22.06,22.15,22.05,22.1,67705.0,22.06,22.15,22.05,22.1,67705.0
2015-10-27 12:50:00,22.11,22.11,22.06,22.07,36872.0,22.11,22.11,22.06,22.07,36872.0
2015-10-27 12:55:00,22.07,22.07,22.0,22.02,40906.0,22.07,22.07,22.0,22.02,40906.0
2015-10-27 13:00:00,22.02,22.03,21.99,21.99,34557.0,22.02,22.03,21.99,21.99,34557.0
2015-10-27 13:05:00,21.99,22.01,21.93,21.94,64620.0,21.99,22.01,21.93,21.94,64620.0
2015-10-27 13:10:00,21.95,21.95,21.91,21.91,44541.0,21.95,21.95,21.91,21.91,44541.0
2015-10-27 13:15:00,21.92,21.92,21.82,21.85,124963.0,21.92,21.92,21.82,21.85,124963.0
2015-10-27 13:20:00,21.85,21.87,21.85,21.86,26849.0,21.85,21.87,21.85,21.86,26849.0
2015-10-27 13:25:00,21.85,21.86,21.83,21.85,53256.0,21.85,21.86,21.83,21.85,53256.0
2015-10-27 13:30:00,21.86,21.86,21.85,21.86,49039.0,21.86,21.86,21.85,21.86,49039.0
2015-10-27 13:35:00,21.85,21.86,21.85,21.85,56565.0,21.85,21.86,21.85,21.85,56565.0
2015-10-27 13:40:00,21.86,21.91,21.85,21.91,71431.0,21.86,21.91,21.85,21.91,71431.0
2015-10-27 13:45:00,21.91,21.91,21.9,21.91,32078.0,21.91,21.91,21.9,21.91,32078.0
2015-10-27 13:50:00,21.91,21.96,21.88,21.92,65052.0,21.91,21.96,21.88,21.92,65052.0
2015-10-27 13:55:00,21.93,21.97,21.93,21.96,18804.0,21.93,21.97,21.93,21.96,18804.0
2015-10-27 14:00:00,21.96,21.97,21.95,21.95,45190.0,21.96,21.97,21.95,21.95,45190.0
2015-10-27 14:05:00,21.96,21.96,21.94,21.95,12300.0,21.96,21.96,21.94,21.95,12300.0
2015-10-27 14:10:00,21.95,21.95,21.94,21.95,45097.0,21.95,21.95,21.94,21.95,45097.0
2015-10-27 14:15:00,21.95,21.95,21.89,21.89,33579.0,21.95,21.95,21.89,21.89,33579.0
2015-10-27 14:20:00,21.89,21.91,21.88,21.91,75830.0,21.89,21.91,21.88,21.91,75830.0
2015-10-27 14:25:00,21.91,21.91,21.88,21.9,52361.0,21.91,21.91,21.88,21.9,52361.0
2015-10-27 14:30:00,21.9,21.9,21.85,21.88,60131.0,21.9,21.9,21.85,21.88,60131.0
2015-10-27 14:35:00,21.88,21.91,21.87,21.89,52474.0,21.88,21.91,21.87,21.89,52474.0
2015-10-27 14:40:00,21.89,21.9,21.87,21.87,36353.0,21.89,21.9,21.87,21.87,36353.0
2015-10-27 14:45:00,21.87,21.9,21.84,21.9,35133.0,21.87,21.9,21.84,21.9,35133.0
2015-10-27 14:50:00,21.89,21.9,21.86,21.88,42722.0,21.89,21.9,21.86,21.88,42722.0
2015-10-27 14:55:00,21.88,21.9,21.87,21.89,54838.0,21.88,21.9,21.87,21.89,54838.0
2015-10-27 15:00:00,21.89,21.9,21.88,21.9,50146.0,21.89,21.9,21.88,21.9,50146.0
2015-10-27 15:05:00,21.89,21.9,21.86,21.87,66660.0,21.89,21.9,21.86,21.87,66660.0
2015-10-27 15:10:00,21.87,21.88,21.86,21.88,60667.0,21.87,21.88,21.86,21.88,60667.0
2015-10-27 15:15:00,21.88,21.88,21.79,21.8,116862.0,21.88,21.88,21.79,21.8,116862.0
2015-10-27 15:20:00,21.8,21.81,21.8,21.8,94540.0,21.8,21.81,21.8,21.8,94540.0
2015-10-27 15:25:00,21.8,21.88,21.78,21.86,134256.0,21.8,21.88,21.78,21.86,134256.0
2015-10-27 15:30:00,21.87,21.87,21.8,21.86,116260.0,21.87,21.87,21.8,21.86,116260.0
2015-10-27 15:35:00,21.86,21.86,21.83,21.83,71999.0,21.86,21.86,21.83,21.83,71999.0
2015-10-27 15:40:00,21.83,21.88,21.83,21.87,172860.0,21.83,21.88,21.83,21.87,172860.0
2015-10-27 15:45:00,21.88,21.88,21.82,21.84,173424.0,21.88,21.88,21.82,21.84,173424.0
2015-10-27 15:50:00,21.84,21.84,21.8,21.8,260641.0,21.84,21.84,21.8,21.8,260641.0
2015-10-27 15:55:00,21.8,21.82,21.75,21.76,729180.0,21.8,21.82,21.75,21.76,729180.0
2015-10-28 09:30:00,21.88,22.1,21.8,22.04,94075.0,21.88,22.1,21.8,22.04,94075.0
2015-10-28 09:35:00,22.04,22.06,21.96,22.0,40820.0,22.04,22.06,21.96,22.0,40820.0
2015-10-28 09:40:00,21.99,22.01,21.95,22.0,85918.0,21.99,22.01,21.95,22.0,85918.0
2015-10-28 09:45:00,22.0,22.01,21.99,22.0,29956.0,22.0,22.01,21.99,22.0,29956.0
2015-10-28 09:50:00,22.0,22.08,21.99,22.05,85392.0,22.0,22.08,21.99,22.05,85392.0
2015-10-28 09:55:00,22.04,22.07,22.04,22.05,63696.0,22.04,22.07,22.04,22.05,63696.0
2015-10-28 10:00:00,22.05,22.1,22.05,22.09,55421.0,22.05,22.1,22.05,22.09,55421.0
2015-10-28 10:05:00,22.1,22.1,22.08,22.09,43315.0,22.1,22.1,22.08,22.09,43315.0
2015-10-28 10:10:00,22.09,22.1,22.08,22.1,52450.0,22.09,22.1,22.08,22.1,52450.0
2015-10-28 10:15:00,22.1,22.11,22.08,22.1,64370.0,22.1,22.11,22.08,22.1,64370.0
2015-10-28 10:20:00,22.1,22.18,22.09,22.18,389865.0,22.1,22.18,22.09,22.18,389865.0
2015-10-28 10:25:00,22.18,22.25,22.18,22.24,65702.0,22.18,22.25,22.18,22.24,65702.0
2015-10-28 10:30:00,22.24,22.25,22.22,22.24,52397.0,22.24,22.25,22.22,22.24,52397.0
2015-10-28 10:35:00,22.24,22.28,22.24,22.27,88293.0,22.24,22.28,22.24,22.27,88293.0
2015-10-28 10:40:00,22.26,22.27,22.21,22.24,84775.0,22.26,22.27,22.21,22.24,84775.0
2015-10-28 10:45:00,22.25,22.32,22.24,22.3,45192.0,22.25,22.32,22.24,22.3,45192.0
2015-10-28 10:50:00,22.3,22.33,22.28,22.28,45719.0,22.3,22.33,22.28,22.28,45719.0
2015-10-28 10:55:00,22.28,22.29,22.27,22.29,25194.0,22.28,22.29,22.27,22.29,25194.0
2015-10-28 11:00:00,22.29,22.31,22.28,22.3,70941.0,22.29,22.31,22.28,22.3,70941.0
2015-10-28 11:05:00,22.3,22.3,22.28,22.28,24733.0,22.3,22.3,22.28,22.28,24733.0
2015-10-28 11:10:00,22.29,22.3,22.28,22.3,40621.0,22.29,22.3,22.28,22.3,40621.0
2015-10-28 11:15:00,22.3,22.3,22.29,22.3,38359.0,22.3,22.3,22.29,22.3,38359.0
2015-10-28 11:20:00,22.3,22.3,22.29,22.3,12902.0,22.3,22.3,22.29,22.3,12902.0
2015-10-28 11:25:00,22.3,22.3,22.26,22.26,154772.0,22.3,22.3,22.26,22.26,154772.0
2015-10-28 11:30:00,22.27,22.27,22.24,22.26,35311.0,22.27,22.27,22.24,22.26,35311.0
2015-10-28 11:35:00,22.26,22.26,22.24,22.24,34577.0,22.26,22.26,22.24,22.24,34577.0
2015-10-28 11:40:00,22.24,22.26,22.23,22.25,68734.0,22.24,22.26,22.23,22.25,68734.0
2015-10-28 11:45:00,22.24,22.25,22.23,22.24,16877.0,22.24,22.25,22.23,22.24,16877.0
2015-10-28 11:50:00,22.24,22.25,22.24,22.25,12783.0,22.24,22.25,22.24,22.25,12783.0
2015-10-28 11:55:00,22.25,22.25,22.23,22.24,80740.0,22.25,22.25,22.23,22.24,80740.0
2015-10-28 12:00:00,22.24,22.24,22.23,22.23,8672.0,22.24,22.24,22.23,22.23,8672.0
2015-10-28 12:05:00,22.23,22.24,22.23,22.23,16160.0,22.23,22.24,22.23,22.23,16160.0
2015-10-28 12:10:00,22.23,22.24,22.23,22.23,52515.0,22.23,22.24,22.23,22.23,52515.0
2015-10-28 12:15:00,22.24,22.24,22.21,22.22,24201.0,22.24,22.24,22.21,22.22,24201.0
2015-10-28 12:20:00,22.23,22.24,22.22,22.23,47839.0,22.23,22.24,22.22,22.23,47839.0
2015-10-28 12:25:00,22.24,22.25,22.23,22.23,39981.0,22.24,22.25,22.23,22.23,39981.0
2015-10-28 12:30:00,22.23,22.28,22.23,22.28,26808.0,22.23,22.28,22.23,22.28,26808.0
2015-10-28 12:35:00,22.28,22.28,22.24,22.24,28555.0,22.28,22.28,22.24,22.24,28555.0
2015-10-28 12:40:00,22.25,22.25,22.24,22.24,11575.0,22.25,22.25,22.24,22.24,11575.0
2015-10-28 12:45:00,22.25,22.25,22.24,22.25,20965.0,22.25,22.25,22.24,22.25,20965.0
2015-10-28 12:50:00,22.25,22.25,22.24,22.25,15832.0,22.25,22.25,22.24,22.25,15832.0
2015-10-28 12:55:00,22.25,22.25,22.24,22.24,19575.0,22.25,22.25,22.24,22.24,19575.0
2015-10-28 13:00:00,22.25,22.25,22.24,22.25,36046.0,22.25,22.25,22.24,22.25,36046.0
2015-10-28 13:05:00,22.25,22.25,22.23,22.23,36451.0,22.25,22.25,22.23,22.23,36451.0
2015-10-28 13:10:00,22.24,22.24,22.23,22.23,32005.0,22.24,22.24,22.23,22.23,32005.0
2015-10-28 13:15:00,22.24,22.26,22.23,22.26,79247.0,22.24,22.26,22.23,22.26,79247.0
2015-10-28 13:20:00,22.26,22.27,22.25,22.27,35904.0,22.26,22.27,22.25,22.27,35904.0
2015-10-28 13:25:00,22.27,22.3,22.26,22.26,61010.0,22.27,22.3,22.26,22.26,61010.0
2015-10-28 13:30:00,22.27,22.28,22.25,22.26,33443.0,22.27,22.28,22.25,22.26,33443.0
2015-10-28 13:35:00,22.26,22.27,22.25,22.27,25688.0,22.26,22.27,22.25,22.27,25688.0
2015-10-28 13:40:00,22.27,22.28,22.26,22.28,59780.0,22.27,22.28,22.26,22.28,59780.0
2015-10-28 13:45:00,22.28,22.3,22.27,22.3,26319.0,22.28,22.3,22.27,22.3,26319.0
2015-10-28 13:50:00,22.3,22.31,22.29,22.31,25820.0,22.3,22.31,22.29,22.31,25820.0
2015-10-28 13:55:00,22.31,22.32,22.3,22.32,39318.0,22.31,22.32,22.3,22.32,39318.0
2015-10-28 14:00:00,22.31,22.32,22.2,22.2,143326.0,22.31,22.32,22.2,22.2,143326.0
2015-10-28 14:05:00,22.23,22.26,22.21,22.25,70130.0,22.23,22.26,22.21,22.25,70130.0
2015-10-28 14:10:00,22.24,22.24,22.19,22.21,46280.0,22.24,22.24,22.19,22.21,46280.0
2015-10-28 14:15:00,22.21,22.25,22.16,22.23,46119.0,22.21,22.25,22.16,22.23,46119.0
2015-10-28 14:20:00,22.22,22.25,22.2,22.25,36632.0,22.22,22.25,22.2,22.25,36632.0
2015-10-28 14:25:00,22.25,22.25,22.23,22.25,47048.0,22.25,22.25,22.23,22.25,47048.0
2015-10-28 14:30:00,22.25,22.25,22.22,22.24,47942.0,22.25,22.25,22.22,22.24,47942.0
2015-10-28 14:35:00,22.24,22.25,22.23,22.23,105226.0,22.24,22.25,22.23,22.23,105226.0
2015-10-28 14:40:00,22.24,22.25,22.2,22.22,74564.0,22.24,22.25,22.2,22.22,74564.0
2015-10-28 14:45:00,22.22,22.25,22.21,22.24,52750.0,22.22,22.25,22.21,22.24,52750.0
2015-10-28 14:50:00,22.24,22.29,22.23,22.28,88887.0,22.24,22.29,22.23,22.28,88887.0
2015-10-28 14:55:00,22.28,22.3,22.27,22.29,35758.0,22.28,22.3,22.27,22.29,35758.0
2015-10-28 15:00:00,22.29,22.29,22.26,22.28,59170.0,22.29,22.29,22.26,22.28,59170.0
2015-10-28 15:05:00,22.28,22.29,22.26,22.27,101709.0,22.28,22.29,22.26,22.27,101709.0
2015-10-28 15:10:00,22.27,22.3,22.25,22.3,46729.0,22.27,22.3,22.25,22.3,46729.0
2015-10-28 15:15:00,22.3,22.33,22.29,22.32,60442.0,22.3,22.33,22.29,22.32,60442.0
2015-10-28 15:20:00,22.32,22.32,22.29,22.3,45738.0,22.32,22.32,22.29,22.3,45738.0
2015-10-28 15:25:00,22.3,22.34,22.29,22.34,57156.0,22.3,22.34,22.29,22.34,57156.0
2015-10-28 15:30:00,22.34,22.37,22.33,22.34,121969.0,22.34,22.37,22.33,22.34,121969.0
2015-10-28 15:35:00,22.35,22.36,22.33,22.34,114343.0,22.35,22.36,22.33,22.34,114343.0
2015-10-28 15:40:00,22.34,22.39,22.34,22.39,146081.0,22.34,22.39,22.34,22.39,146081.0
2015-10-28 15:45:00,22.39,22.44,22.39,22.4,133631.0,22.39,22.44,22.39,22.4,133631.0
2015-10-28 15:50:00,22.4,22.41,22.37,22.4,159313.0,22.4,22.41,22.37,22.4,159313.0
2015-10-28 15:55:00,22.4,22.43,22.39,22.42,297008.0,22.4,22.43,22.39,22.42,297008.0
2015-10-29 09:30:00,22.32,22.41,22.26,22.28,77730.0,22.32,22.41,22.26,22.28,77730.0
2015-10-29 09:35:00,22.29,22.31,22.27,22.29,171952.0,22.29,22.31,22.27,22.29,171952.0
2015-10-29 09:40:00,22.3,22.3,22.23,22.24,67090.0,22.3,22.3,22.23,22.24,67090.0
2015-10-29 09:45:00,22.25,22.27,22.2,22.21,36341.0,22.25,22.27,22.2,22.21,36341.0
2015-10-29 09:50:00,22.22,22.23,22.15,22.16,32407.0,22.22,22.23,22.15,22.16,32407.0
2015-10-29 09:55:00,22.16,22.16,22.12,22.16,19900.0,22.16,22.16,22.12,22.16,19900.0
2015-10-29 10:00:00,22.16,22.22,22.14,22.2,33580.0,22.16,22.22,22.14,22.2,33580.0
2015-10-29 10:05:00,22.21,22.23,22.2,22.22,22397.0,22.21,22.23,22.2,22.22,22397.0
2015-10-29 10:10:00,22.23,22.25,22.23,22.24,8956.0,22.23,22.25,22.23,22.24,8956.0
2015-10-29 10:15:00,22.23,22.24,22.22,22.23,11519.0,22.23,22.24,22.22,22.23,11519.0
2015-10-29 10:20:00,22.23,22.25,22.23,22.24,24256.0,22.23,22.25,22.23,22.24,24256.0
2015-10-29 10:25:00,22.23,22.25,22.23,22.24,23787.0,22.23,22.25,22.23,22.24,23787.0
2015-10-29 10:30:00,22.23,22.24,22.22,22.23,52894.0,22.23,22.24,22.22,22.23,52894.0
2015-10-29 10:35:00,22.22,22.23,22.19,22.2,28808.0,22.22,22.23,22.19,22.2,28808.0
2015-10-29 10:40:00,22.19,22.21,22.19,22.2,9006.0,22.19,22.21,22.19,22.2,9006.0
2015-10-29 10:45:00,22.19,22.2,22.15,22.16,30120.0,22.19,22.2,22.15,22.16,30120.0
2015-10-29 10:50:00,22.15,22.16,22.14,22.14,32981.0,22.15,22.16,22.14,22.14,32981.0
2015-10-29 10:55:00,22.14,22.15,22.13,22.14,15589.0,22.14,22.15,22.13,22.14,15589.0
2015-10-29 11:00:00,22.13,22.14,22.12,22.13,10045.0,22.13,22.14,22.12,22.13,10045.0
2015-10-29 11:05:00,22.14,22.16,22.13,22.15,38478.0,22.14,22.16,22.13,22.15,38478.0
2015-10-29 11:10:00,22.15,22.15,22.14,22.14,5749.0,22.15,22.15,22.14,22.14,5749.0
2015-10-29 11:15:00,22.14,22.15,22.13,22.14,17034.0,22.14,22.15,22.13,22.14,17034.0
2015-10-29 11:20:00,22.14,22.15,22.13,22.14,14301.0,22.14,22.15,22.13,22.14,14301.0
2015-10-29 11:25:00,22.14,22.16,22.13,22.14,30862.0,22.14,22.16,22.13,22.14,30862.0
2015-10-29 11:30:00,22.14,22.16,22.14,22.16,36605.0,22.14,22.16,22.14,22.16,36605.0
2015-10-29 11:35:00,22.16,22.16,22.15,22.15,20728.0,22.16,22.16,22.15,22.15,20728.0
2015-10-29 11:40:00,22.14,22.15,22.14,22.14,8259.0,22.14,22.15,22.14,22.14,8259.0
2015-10-29 11:45:00,22.14,22.15,22.14,22.14,3397.0,22.14,22.15,22.14,22.14,3397.0
2015-10-29 11:50:00,22.14,22.15,22.13,22.14,17214.0,22.14,22.15,22.13,22.14,17214.0
2015-10-29 11:55:00,22.13,22.15,22.13,22.15,14418.0,22.13,22.15,22.13,22.15,14418.0
2015-10-29 12:00:00,22.14,22.15,22.13,22.14,15993.0,22.14,22.15,22.13,22.14,15993.0
2015-10-29 12:05:00,22.14,22.14,22.12,22.14,17125.0,22.14,22.14,22.12,22.14,17125.0
2015-10-29 12:10:00,22.14,22.15,22.12,22.13,42033.0,22.14,22.15,22.12,22.13,42033.0
2015-10-29 12:15:00,22.14,22.15,22.13,22.13,9757.0,22.14,22.15,22.13,22.13,9757.0
2015-10-29 12:20:00,22.13,22.15,22.13,22.13,17145.0,22.13,22.15,22.13,22.13,17145.0
2015-10-29 12:25:00,22.14,22.15,22.13,22.14,22593.0,22.14,22.15,22.13,22.14,22593.0
2015-10-29 12:30:00,22.14,22.14,22.12,22.14,19344.0,22.14,22.14,22.12,22.14,19344.0
2015-10-29 12:35:00,22.14,22.14,22.13,22.14,6810.0,22.14,22.14,22.13,22.14,6810.0
2015-10-29 12:40:00,22.14,22.14,22.13,22.14,8500.0,22.14,22.14,22.13,22.14,8500.0
2015-10-29 12:45:00,22.14,22.14,22.13,22.13,12114.0,22.14,22.14,22.13,22.13,12114.0
2015-10-29 12:50:00,22.13,22.14,22.09,22.1,32362.0,22.13,22.14,22.09,22.1,32362.0
2015-10-29 12:55:00,22.1,22.11,22.08,22.11,24575.0,22.1,22.11,22.08,22.11,24575.0
2015-10-29 13:00:00,22.11,22.14,22.09,22.13,16205.0,22.11,22.14,22.09,22.13,16205.0
2015-10-29 13:05:00,22.14,22.14,22.12,22.13,13070.0,22.14,22.14,22.12,22.13,13070.0
2015-10-29 13:10:00,22.12,22.13,22.12,22.13,2100.0,22.12,22.13,22.12,22.13,2100.0
2015-10-29 13:15:00,22.13,22.14,22.09,22.1,46332.0,22.13,22.14,22.09,22.1,46332.0
2015-10-29 13:20:00,22.09,22.11,22.08,22.09,43164.0,22.09,22.11,22.08,22.09,43164.0
2015-10-29 13:25:00,22.09,22.13,22.09,22.11,34862.0,22.09,22.13,22.09,22.11,34862.0
2015-10-29 13:30:00,22.11,22.12,22.09,22.1,13661.0,22.11,22.12,22.09,22.1,13661.0
2015-10-29 13:35:00,22.09,22.1,22.07,22.08,28292.0,22.09,22.1,22.07,22.08,28292.0
2015-10-29 13:40:00,22.08,22.09,22.07,22.07,25991.0,22.08,22.09,22.07,22.07,25991.0
2015-10-29 13:45:00,22.08,22.09,22.07,22.09,26480.0,22.08,22.09,22.07,22.09,26480.0
2015-10-29 13:50:00,22.08,22.09,22.06,22.06,25960.0,22.08,22.09,22.06,22.06,25960.0
2015-10-29 13:55:00,22.06,22.07,22.06,22.07,10981.0,22.06,22.07,22.06,22.07,10981.0
2015-10-29 14:00:00,22.06,22.07,22.05,22.05,33920.0,22.06,22.07,22.05,22.05,33920.0
2015-10-29 14:05:00,22.05,22.08,22.05,22.07,20010.0,22.05,22.08,22.05,22.07,20010.0
2015-10-29 14:10:00,22.08,22.09,22.07,22.09,24350.0,22.08,22.09,22.07,22.09,24350.0
2015-10-29 14:15:00,22.09,22.11,22.08,22.11,25668.0,22.09,22.11,22.08,22.11,25668.0
2015-10-29 14:20:00,22.11,22.13,22.11,22.13,20616.0,22.11,22.13,22.11,22.13,20616.0
2015-10-29 14:25:00,22.13,22.13,22.1,22.12,28877.0,22.13,22.13,22.1,22.12,28877.0
2015-10-29 14:30:00,22.12,22.13,22.11,22.13,8239.0,22.12,22.13,22.11,22.13,8239.0
2015-10-29 14:35:00,22.13,22.13,22.1,22.11,70266.0,22.13,22.13,22.1,22.11,70266.0
2015-10-29 14:40:00,22.11,22.12,22.1,22.12,9562.0,22.11,22.12,22.1,22.12,9562.0
2015-10-29 14:45:00,22.12,22.12,22.11,22.12,15147.0,22.12,22.12,22.11,22.12,15147.0
2015-10-29 14:50:00,22.12,22.13,22.1,22.1,86924.0,22.12,22.13,22.1,22.1,86924.0
2015-10-29 14:55:00,22.09,22.1,22.09,22.1,7198.0,22.09,22.1,22.09,22.1,7198.0
2015-10-29 15:00:00,22.09,22.1,22.05,22.05,91287.0,22.09,22.1,22.05,22.05,91287.0
2015-10-29 15:05:00,22.05,22.08,22.04,22.05,57652.0,22.05,22.08,22.04,22.05,57652.0
2015-10-29 15:10:00,22.05,22.06,22.04,22.06,41570.0,22.05,22.06,22.04,22.06,41570.0
2015-10-29 15:15:00,22.06,22.09,22.05,22.09,57989.0,22.06,22.09,22.05,22.09,57989.0
2015-10-29 15:20:00,22.09,22.09,22.07,22.07,53568.0,22.09,22.09,22.07,22.07,53568.0
2015-10-29 15:25:00,22.07,22.08,22.06,22.06,56649.0,22.07,22.08,22.06,22.06,56649.0
2015-10-29 15:30:00,22.06,22.08,22.06,22.06,62512.0,22.06,22.08,22.06,22.06,62512.0
2015-10-29 15:35:00,22.06,22.07,22.06,22.06,37011.0,22.06,22.07,22.06,22.06,37011.0
2015-10-29 15:40:00,22.06,22.07,22.06,22.06,43767.0,22.06,22.07,22.06,22.06,43767.0
2015-10-29 15:45:00,22.06,22.07,22.04,22.05,72528.0,22.06,22.07,22.04,22.05,72528.0
2015-10-29 15:50:00,22.04,22.05,22.03,22.04,166845.0,22.04,22.05,22.03,22.04,166845.0
2015-10-29 15:55:00,22.04,22.04,22.0,22.03,235643.0,22.04,22.04,22.0,22.03,235643.0
2015-10-30 09:30:00,22.13,22.13,21.94,22.08,54906.0,22.13,22.13,21.94,22.08,54906.0
2015-10-30 09:35:00,22.07,22.21,22.06,22.18,39134.0,22.07,22.21,22.06,22.18,39134.0
2015-10-30 09:40:00,22.18,22.19,22.14,22.17,35834.0,22.18,22.19,22.14,22.17,35834.0
2015-10-30 09:45:00,22.17,22.19,22.14,22.14,17700.0,22.17,22.19,22.14,22.14,17700.0
2015-10-30 09:50:00,22.14,22.16,22.12,22.16,18460.0,22.14,22.16,22.12,22.16,18460.0
2015-10-30 09:55:00,22.15,22.18,22.11,22.13,22733.0,22.15,22.18,22.11,22.13,22733.0
2015-10-30 10:00:00,22.13,22.16,22.11,22.11,30613.0,22.13,22.16,22.11,22.11,30613.0
2015-10-30 10:05:00,22.12,22.15,22.12,22.14,11918.0,22.12,22.15,22.12,22.14,11918.0
2015-10-30 10:10:00,22.13,22.15,22.11,22.13,24168.0,22.13,22.15,22.11,22.13,24168.0
2015-10-30 10:15:00,22.13,22.13,22.1,22.12,40168.0,22.13,22.13,22.1,22.12,40168.0
2015-10-30 10:20:00,22.13,22.13,22.1,22.11,12610.0,22.13,22.13,22.1,22.11,12610.0
2015-10-30 10:25:00,22.1,22.1,22.07,22.07,40510.0,22.1,22.1,22.07,22.07,40510.0
2015-10-30 10:30:00,22.07,22.12,22.07,22.11,16008.0,22.07,22.12,22.07,22.11,16008.0
2015-10-30 10:35:00,22.12,22.12,22.1,22.11,78425.0,22.12,22.12,22.1,22.11,78425.0
2015-10-30 10:40:00,22.12,22.12,22.07,22.08,59298.0,22.12,22.12,22.07,22.08,59298.0
2015-10-30 10:45:00,22.09,22.09,22.04,22.04,61636.0,22.09,22.09,22.04,22.04,61636.0
2015-10-30 10:50:00,22.05,22.09,22.04,22.09,19882.0,22.05,22.09,22.04,22.09,19882.0
2015-10-30 10:55:00,22.09,22.1,22.08,22.1,21161.0,22.09,22.1,22.08,22.1,21161.0
2015-10-30 11:00:00,22.09,22.1,22.08,22.1,17984.0,22.09,22.1,22.08,22.1,17984.0
2015-10-30 11:05:00,22.1,22.12,22.09,22.09,34705.0,22.1,22.12,22.09,22.09,34705.0
2015-10-30 11:10:00,22.09,22.11,22.08,22.09,16444.0,22.09,22.11,22.08,22.09,16444.0
2015-10-30 11:15:00,22.09,22.11,22.08,22.11,18586.0,22.09,22.11,22.08,22.11,18586.0
2015-10-30 11:20:00,22.1,22.11,22.08,22.1,21808.0,22.1,22.11,22.08,22.1,21808.0
2015-10-30 11:25:00,22.1,22.12,22.08,22.1,151169.0,22.1,22.12,22.08,22.1,151169.0
2015-10-30 11:30:00,22.11,22.11,22.1,22.1,7661.0,22.11,22.11,22.1,22.1,7661.0
2015-10-30 11:35:00,22.11,22.11,22.07,22.07,50225.0,22.11,22.11,22.07,22.07,50225.0
2015-10-30 11:40:00,22.07,22.09,22.07,22.09,61405.0,22.07,22.09,22.07,22.09,61405.0
2015-10-30 11:45:00,22.09,22.11,22.08,22.11,41152.0,22.09,22.11,22.08,22.11,41152.0
2015-10-30 11:50:00,22.11,22.12,22.09,22.11,57368.0,22.11,22.12,22.09,22.11,57368.0
2015-10-30 11:55:00,22.11,22.11,22.08,22.09,28826.0,22.11,22.11,22.08,22.09,28826.0
2015-10-30 12:00:00,22.1,22.1,22.07,22.07,25340.0,22.1,22.1,22.07,22.07,25340.0
2015-10-30 12:05:00,22.08,22.1,22.07,22.09,20022.0,22.08,22.1,22.07,22.09,20022.0
2015-10-30 12:10:00,22.09,22.1,22.08,22.1,25700.0,22.09,22.1,22.08,22.1,25700.0
2015-10-30 12:15:00,22.09,22.1,22.09,22.1,7045.0,22.09,22.1,22.09,22.1,7045.0
2015-10-30 12:20:00,22.1,22.11,22.08,22.09,49616.0,22.1,22.11,22.08,22.09,49616.0
2015-10-30 12:25:00,22.09,22.1,22.08,22.09,12801.0,22.09,22.1,22.08,22.09,12801.0
2015-10-30 12:30:00,22.09,22.12,22.09,22.12,26518.0,22.09,22.12,22.09,22.12,26518.0
2015-10-30 12:35:00,22.12,22.15,22.11,22.13,44088.0,22.12,22.15,22.11,22.13,44088.0
2015-10-30 12:40:00,22.13,22.13,22.09,22.09,15447.0,22.13,22.13,22.09,22.09,15447.0
2015-10-30 12:45:00,22.09,22.11,22.09,22.11,16400.0,22.09,22.11,22.09,22.11,16400.0
2015-10-30 12:50:00,22.11,22.11,22.09,22.1,21486.0,22.11,22.11,22.09,22.1,21486.0
2015-10-30 12:55:00,22.1,22.12,22.09,22.1,30853.0,22.1,22.12,22.09,22.1,30853.0
2015-10-30 13:00:00,22.1,22.13,22.1,22.12,15573.0,22.1,22.13,22.1,22.12,15573.0
2015-10-30 13:05:00,22.13,22.13,22.11,22.11,26996.0,22.13,22.13,22.11,22.11,26996.0
2015-10-30 13:10:00,22.12,22.12,22.11,22.12,13376.0,22.12,22.12,22.11,22.12,13376.0
2015-10-30 13:15:00,22.12,22.15,22.11,22.15,24862.0,22.12,22.15,22.11,22.15,24862.0
2015-10-30 13:20:00,22.15,22.16,22.15,22.16,19007.0,22.15,22.16,22.15,22.16,19007.0
2015-10-30 13:25:00,22.16,22.16,22.13,22.14,55656.0,22.16,22.16,22.13,22.14,55656.0
2015-10-30 13:30:00,22.14,22.16,22.14,22.14,33121.0,22.14,22.16,22.14,22.14,33121.0
2015-10-30 13:35:00,22.14,22.15,22.14,22.14,21126.0,22.14,22.15,22.14,22.14,21126.0
2015-10-30 13:40:00,22.15,22.15,22.14,22.15,20647.0,22.15,22.15,22.14,22.15,20647.0
2015-10-30 13:45:00,22.15,22.2,22.14,22.19,79869.0,22.15,22.2,22.14,22.19,79869.0
2015-10-30 13:50:00,22.19,22.2,22.18,22.19,17036.0,22.19,22.2,22.18,22.19,17036.0
2015-10-30 13:55:00,22.19,22.22,22.19,22.21,40010.0,22.19,22.22,22.19,22.21,40010.0
2015-10-30 14:00:00,22.21,22.24,22.2,22.24,37125.0,22.21,22.24,22.2,22.24,37125.0
2015-10-30 14:05:00,22.24,22.24,22.22,22.22,32298.0,22.24,22.24,22.22,22.22,32298.0
2015-10-30 14:10:00,22.23,22.25,22.22,22.24,38585.0,22.23,22.25,22.22,22.24,38585.0
2015-10-30 14:15:00,22.24,22.27,22.23,22.27,27011.0,22.24,22.27,22.23,22.27,27011.0
2015-10-30 14:20:00,22.27,22.27,22.26,22.27,10608.0,22.27,22.27,22.26,22.27,10608.0
2015-10-30 14:25:00,22.27,22.28,22.24,22.24,29575.0,22.27,22.28,22.24,22.24,29575.0
2015-10-30 14:30:00,22.24,22.27,22.19,22.27,38791.0,22.24,22.27,22.19,22.27,38791.0
2015-10-30 14:35:00,22.27,22.28,22.26,22.26,28737.0,22.27,22.28,22.26,22.26,28737.0
2015-10-30 14:40:00,22.27,22.29,22.26,22.29,25909.0,22.27,22.29,22.26,22.29,25909.0
2015-10-30 14:45:00,22.28,22.29,22.27,22.29,19576.0,22.28,22.29,22.27,22.29,19576.0
2015-10-30 14:50:00,22.28,22.32,22.28,22.32,48716.0,22.28,22.32,22.28,22.32,48716.0
2015-10-30 14:55:00,22.32,22.32,22.25,22.25,34939.0,22.32,22.32,22.25,22.25,34939.0
2015-10-30 15:00:00,22.25,22.26,22.23,22.26,19596.0,22.25,22.26,22.23,22.26,19596.0
2015-10-30 15:05:00,22.26,22.26,22.23,22.24,35705.0,22.26,22.26,22.23,22.24,35705.0
2015-10-30 15:10:00,22.23,22.24,22.19,22.2,46771.0,22.23,22.24,22.19,22.2,46771.0
2015-10-30 15:15:00,22.19,22.21,22.19,22.21,33884.0,22.19,22.21,22.19,22.21,33884.0
2015-10-30 15:20:00,22.21,22.22,22.2,22.21,39550.0,22.21,22.22,22.2,22.21,39550.0
2015-10-30 15:25:00,22.21,22.21,22.17,22.18,27369.0,22.21,22.21,22.17,22.18,27369.0
2015-10-30 15:30:00,22.19,22.21,22.18,22.2,42673.0,22.19,22.21,22.18,22.2,42673.0
2015-10-30 15:35:00,22.2,22.2,22.19,22.2,34846.0,22.2,22.2,22.19,22.2,34846.0
2015-10-30 15:40:00,22.2,22.21,22.19,22.21,38083.0,22.2,22.21,22.19,22.21,38083.0
2015-10-30 15:45:00,22.21,22.28,22.2,22.28,75830.0,22.21,22.28,22.2,22.28,75830.0
2015-10-30 15:50:00,22.28,22.29,22.27,22.28,99535.0,22.28,22.29,22.27,22.28,99535.0
2015-10-30 15:55:00,22.27,22.28,22.21,22.21,174146.0,22.27,22.28,22.21,22.21,174146.0
2015-11-02 09:30:00,22.19,22.31,22.19,22.28,68139.0,22.19,22.31,22.19,22.28,68139.0
2015-11-02 09:35:00,22.28,22.37,22.28,22.36,45211.0,22.28,22.37,22.28,22.36,45211.0
2015-11-02 09:40:00,22.35,22.36,22.3,22.3,16736.0,22.35,22.36,22.3,22.3,16736.0
2015-11-02 09:45:00,22.31,22.35,22.3,22.35,26429.0,22.31,22.35,22.3,22.35,26429.0
2015-11-02 09:50:00,22.35,22.35,22.32,22.32,9735.0,22.35,22.35,22.32,22.32,9735.0
2015-11-02 09:55:00,22.31,22.32,22.3,22.31,28268.0,22.31,22.32,22.3,22.31,28268.0
2015-11-02 10:00:00,22.31,22.35,22.3,22.34,26837.0,22.31,22.35,22.3,22.34,26837.0
2015-11-02 10:05:00,22.33,22.35,22.33,22.34,27825.0,22.33,22.35,22.33,22.34,27825.0
2015-11-02 10:10:00,22.34,22.35,22.34,22.34,8575.0,22.34,22.35,22.34,22.34,8575.0
2015-11-02 10:15:00,22.34,22.35,22.32,22.34,19113.0,22.34,22.35,22.32,22.34,19113.0
2015-11-02 10:20:00,22.34,22.36,22.33,22.35,22288.0,22.34,22.36,22.33,22.35,22288.0
2015-11-02 10:25:00,22.35,22.37,22.35,22.36,29174.0,22.35,22.37,22.35,22.36,29174.0
2015-11-02 10:30:00,22.37,22.39,22.36,22.39,23195.0,22.37,22.39,22.36,22.39,23195.0
2015-11-02 10:35:00,22.39,22.44,22.38,22.42,137404.0,22.39,22.44,22.38,22.42,137404.0
2015-11-02 10:40:00,22.43,22.43,22.4,22.4,19628.0,22.43,22.43,22.4,22.4,19628.0
2015-11-02 10:45:00,22.4,22.42,22.37,22.42,22153.0,22.4,22.42,22.37,22.42,22153.0
2015-11-02 10:50:00,22.42,22.43,22.41,22.43,10727.0,22.42,22.43,22.41,22.43,10727.0
2015-11-02 10:55:00,22.43,22.44,22.42,22.43,31573.0,22.43,22.44,22.42,22.43,31573.0
2015-11-02 11:00:00,22.43,22.44,22.42,22.43,22069.0,22.43,22.44,22.42,22.43,22069.0
2015-11-02 11:05:00,22.43,22.45,22.41,22.42,45910.0,22.43,22.45,22.41,22.42,45910.0
2015-11-02 11:10:00,22.42,22.44,22.42,22.43,20135.0,22.42,22.44,22.42,22.43,20135.0
2015-11-02 11:15:00,22.43,22.44,22.41,22.42,48427.0,22.43,22.44,22.41,22.42,48427.0
2015-11-02 11:20:00,22.42,22.44,22.42,22.44,35499.0,22.42,22.44,22.42,22.44,35499.0
2015-11-02 11:25:00,22.44,22.44,22.42,22.43,47036.0,22.44,22.44,22.42,22.43,47036.0
2015-11-02 11:30:00,22.43,22.43,22.41,22.42,56823.0,22.43,22.43,22.41,22.42,56823.0
2015-11-02 11:35:00,22.42,22.44,22.42,22.42,31024.0,22.42,22.44,22.42,22.42,31024.0
2015-11-02 11:40:00,22.43,22.43,22.4,22.41,61713.0,22.43,22.43,22.4,22.41,61713.0
2015-11-02 11:45:00,22.41,22.41,22.37,22.37,50093.0,22.41,22.41,22.37,22.37,50093.0
2015-11-02 11:50:00,22.37,22.4,22.37,22.39,14161.0,22.37,22.4,22.37,22.39,14161.0
2015-11-02 11:55:00,22.39,22.4,22.39,22.4,10275.0,22.39,22.4,22.39,22.4,10275.0
2015-11-02 12:00:00,22.39,22.4,22.39,22.4,6448.0,22.39,22.4,22.39,22.4,6448.0
2015-11-02 12:05:00,22.39,22.42,22.39,22.39,44518.0,22.39,22.42,22.39,22.39,44518.0
2015-11-02 12:10:00,22.39,22.41,22.39,22.41,10041.0,22.39,22.41,22.39,22.41,10041.0
2015-11-02 12:15:00,22.4,22.41,22.39,22.39,7354.0,22.4,22.41,22.39,22.39,7354.0
2015-11-02 12:20:00,22.4,22.4,22.38,22.39,16820.0,22.4,22.4,22.38,22.39,16820.0
2015-11-02 12:25:00,22.39,22.4,22.38,22.39,8181.0,22.39,22.4,22.38,22.39,8181.0
2015-11-02 12:30:00,22.39,22.4,22.39,22.4,12000.0,22.39,22.4,22.39,22.4,12000.0
2015-11-02 12:35:00,22.4,22.4,22.39,22.39,19919.0,22.4,22.4,22.39,22.39,19919.0
2015-11-02 12:40:00,22.39,22.39,22.34,22.35,71972.0,22.39,22.39,22.34,22.35,71972.0
2015-11-02 12:45:00,22.35,22.36,22.33,22.34,5700.0,22.35,22.36,22.33,22.34,5700.0
2015-11-02 12:50:00,22.33,22.35,22.33,22.35,5619.0,22.33,22.35,22.33,22.35,5619.0
2015-11-02 12:55:00,22.35,22.37,22.34,22.34,25525.0,22.35,22.37,22.34,22.34,25525.0
2015-11-02 13:00:00,22.35,22.35,22.33,22.35,10935.0,22.35,22.35,22.33,22.35,10935.0
2015-11-02 13:05:00,22.34,22.36,22.34,22.35,3300.0,22.34,22.36,22.34,22.35,3300.0
2015-11-02 13:10:00,22.36,22.36,22.35,22.35,14328.0,22.36,22.36,22.35,22.35,14328.0
2015-11-02 13:15:00,22.34,22.35,22.34,22.34,4416.0,22.34,22.35,22.34,22.34,4416.0
2015-11-02 13:20:00,22.34,22.36,22.34,22.35,24016.0,22.34,22.36,22.34,22.35,24016.0
2015-11-02 13:25:00,22.36,22.36,22.35,22.36,14165.0,22.36,22.36,22.35,22.36,14165.0
2015-11-02 13:30:00,22.36,22.36,22.35,22.35,3528.0,22.36,22.36,22.35,22.35,3528.0
2015-11-02 13:35:00,22.35,22.36,22.35,22.36,12039.0,22.35,22.36,22.35,22.36,12039.0
2015-11-02 13:40:00,22.36,22.36,22.35,22.36,13200.0,22.36,22.36,22.35,22.36,13200.0
2015-11-02 13:45:00,22.36,22.36,22.34,22.36,46416.0,22.36,22.36,22.34,22.36,46416.0
2015-11-02 13:50:00,22.35,22.36,22.35,22.35,5110.0,22.35,22.36,22.35,22.35,5110.0
2015-11-02 13:55:00,22.36,22.36,22.35,22.36,2800.0,22.36,22.36,22.35,22.36,2800.0
2015-11-02 14:00:00,22.36,22.36,22.34,22.35,76984.0,22.36,22.36,22.34,22.35,76984.0
2015-11-02 14:05:00,22.35,22.35,22.34,22.35,7671.0,22.35,22.35,22.34,22.35,7671.0
2015-11-02 14:10:00,22.35,22.35,22.34,22.35,29085.0,22.35,22.35,22.34,22.35,29085.0
2015-11-02 14:15:00,22.35,22.35,22.33,22.35,25785.0,22.35,22.35,22.33,22.35,25785.0
2015-11-02 14:20:00,22.35,22.35,22.34,22.35,12369.0,22.35,22.35,22.34,22.35,12369.0
2015-11-02 14:25:00,22.34,22.35,22.34,22.35,6536.0,22.34,22.35,22.34,22.35,6536.0
2015-11-02 14:30:00,22.34,22.36,22.34,22.36,19703.0,22.34,22.36,22.34,22.36,19703.0
2015-11-02 14:35:00,22.36,22.36,22.33,22.34,56573.0,22.36,22.36,22.33,22.34,56573.0
2015-11-02 14:40:00,22.35,22.37,22.34,22.37,15016.0,22.35,22.37,22.34,22.37,15016.0
2015-11-02 14:45:00,22.37,22.37,22.36,22.37,29078.0,22.37,22.37,22.36,22.37,29078.0
2015-11-02 14:50:00,22.37,22.37,22.35,22.36,50885.0,22.37,22.37,22.35,22.36,50885.0
2015-11-02 14:55:00,22.36,22.36,22.35,22.35,11148.0,22.36,22.36,22.35,22.35,11148.0
2015-11-02 15:00:00,22.36,22.36,22.35,22.36,59866.0,22.36,22.36,22.35,22.36,59866.0
2015-11-02 15:05:00,22.35,22.36,22.34,22.34,62328.0,22.35,22.36,22.34,22.34,62328.0
2015-11-02 15:10:00,22.34,22.35,22.34,22.34,7161.0,22.34,22.35,22.34,22.34,7161.0
2015-11-02 15:15:00,22.34,22.35,22.33,22.34,44601.0,22.34,22.35,22.33,22.34,44601.0
2015-11-02 15:20:00,22.35,22.35,22.33,22.35,41725.0,22.35,22.35,22.33,22.35,41725.0
2015-11-02 15:25:00,22.34,22.35,22.34,22.34,10500.0,22.34,22.35,22.34,22.34,10500.0
2015-11-02 15:30:00,22.34,22.35,22.34,22.34,34778.0,22.34,22.35,22.34,22.34,34778.0
2015-11-02 15:35:00,22.34,22.35,22.34,22.34,21917.0,22.34,22.35,22.34,22.34,21917.0
2015-11-02 15:40:00,22.35,22.35,22.32,22.33,63425.0,22.35,22.35,22.32,22.33,63425.0
2015-11-02 15:45:00,22.32,22.33,22.29,22.3,93684.0,22.32,22.33,22.29,22.3,93684.0
2015-11-02 15:50:00,22.31,22.31,22.27,22.28,95543.0,22.31,22.31,22.27,22.28,95543.0
2015-11-02 15:55:00,22.29,22.29,22.26,22.26,257695.0,22.29,22.29,22.26,22.26,257695.0
2015-11-03 09:30:00,22.26,22.3,22.24,22.26,58910.0,22.26,22.3,22.24,22.26,58910.0
2015-11-03 09:35:00,22.26,22.29,22.2,22.21,78046.0,22.26,22.29,22.2,22.21,78046.0
2015-11-03 09:40:00,22.21,22.24,22.2,22.21,17800.0,22.21,22.24,22.2,22.21,17800.0
2015-11-03 09:45:00,22.21,22.22,22.2,22.21,25531.0,22.21,22.22,22.2,22.21,25531.0
2015-11-03 09:50:00,22.21,22.25,22.18,22.24,24259.0,22.21,22.25,22.18,22.24,24259.0
2015-11-03 09:55:00,22.24,22.25,22.2,22.24,17094.0,22.24,22.25,22.2,22.24,17094.0
2015-11-03 10:00:00,22.24,22.26,22.23,22.24,17701.0,22.24,22.26,22.23,22.24,17701.0
2015-11-03 10:05:00,22.25,22.28,22.23,22.26,17790.0,22.25,22.28,22.23,22.26,17790.0
2015-11-03 10:10:00,22.25,22.29,22.24,22.24,20837.0,22.25,22.29,22.24,22.24,20837.0
2015-11-03 10:15:00,22.25,22.29,22.24,22.27,16189.0,22.25,22.29,22.24,22.27,16189.0
2015-11-03 10:20:00,22.27,22.27,22.23,22.25,29556.0,22.27,22.27,22.23,22.25,29556.0
2015-11-03 10:25:00,22.25,22.26,22.24,22.25,21220.0,22.25,22.26,22.24,22.25,21220.0
2015-11-03 10:30:00,22.25,22.26,22.21,22.25,29075.0,22.25,22.26,22.21,22.25,29075.0
2015-11-03 10:35:00,22.25,22.25,22.19,22.21,46190.0,22.25,22.25,22.19,22.21,46190.0
2015-11-03 10:40:00,22.21,22.23,22.18,22.23,91395.0,22.21,22.23,22.18,22.23,91395.0
2015-11-03 10:45:00,22.22,22.26,22.21,22.25,72964.0,22.22,22.26,22.21,22.25,72964.0
2015-11-03 10:50:00,22.25,22.26,22.23,22.25,18266.0,22.25,22.26,22.23,22.25,18266.0
2015-11-03 10:55:00,22.25,22.25,22.23,22.23,11767.0,22.25,22.25,22.23,22.23,11767.0
2015-11-03 11:00:00,22.23,22.24,22.22,22.23,15032.0,22.23,22.24,22.22,22.23,15032.0
2015-11-03 11:05:00,22.23,22.26,22.22,22.25,28449.0,22.23,22.26,22.22,22.25,28449.0
2015-11-03 11:10:00,22.25,22.27,22.22,22.23,180064.0,22.25,22.27,22.22,22.23,180064.0
2015-11-03 11:15:00,22.23,22.24,22.22,22.23,32144.0,22.23,22.24,22.22,22.23,32144.0
2015-11-03 11:20:00,22.22,22.23,22.2,22.21,41821.0,22.22,22.23,22.2,22.21,41821.0
2015-11-03 11:25:00,22.22,22.23,22.21,22.22,30723.0,22.22,22.23,22.21,22.22,30723.0
2015-11-03 11:30:00,22.22,22.26,22.22,22.24,66598.0,22.22,22.26,22.22,22.24,66598.0
2015-11-03 11:35:00,22.24,22.26,22.24,22.26,124557.0,22.24,22.26,22.24,22.26,124557.0
2015-11-03 11:40:00,22.26,22.27,22.25,22.26,200259.0,22.26,22.27,22.25,22.26,200259.0
2015-11-03 11:45:00,22.26,22.26,22.23,22.25,51051.0,22.26,22.26,22.23,22.25,51051.0
2015-11-03 11:50:00,22.25,22.26,22.22,22.23,69809.0,22.25,22.26,22.22,22.23,69809.0
2015-11-03 11:55:00,22.23,22.25,22.22,22.22,26606.0,22.23,22.25,22.22,22.22,26606.0
2015-11-03 12:00:00,22.23,22.23,22.22,22.23,36545.0,22.23,22.23,22.22,22.23,36545.0
2015-11-03 12:05:00,22.23,22.23,22.2,22.23,23980.0,22.23,22.23,22.2,22.23,23980.0
2015-11-03 12:10:00,22.23,22.23,22.18,22.18,44253.0,22.23,22.23,22.18,22.18,44253.0
2015-11-03 12:15:00,22.18,22.2,22.17,22.18,28791.0,22.18,22.2,22.17,22.18,28791.0
2015-11-03 12:20:00,22.18,22.2,22.17,22.2,12073.0,22.18,22.2,22.17,22.2,12073.0
2015-11-03 12:25:00,22.19,22.22,22.19,22.22,34112.0,22.19,22.22,22.19,22.22,34112.0
2015-11-03 12:30:00,22.22,22.25,22.21,22.25,29376.0,22.22,22.25,22.21,22.25,29376.0
2015-11-03 12:35:00,22.25,22.25,22.23,22.24,30573.0,22.25,22.25,22.23,22.24,30573.0
2015-11-03 12:40:00,22.23,22.26,22.23,22.26,18104.0,22.23,22.26,22.23,22.26,18104.0
2015-11-03 12:45:00,22.26,22.29,22.26,22.28,41854.0,22.26,22.29,22.26,22.28,41854.0
2015-11-03 12:50:00,22.28,22.31,22.27,22.3,26290.0,22.28,22.31,22.27,22.3,26290.0
2015-11-03 12:55:00,22.3,22.33,22.3,22.32,21634.0,22.3,22.33,22.3,22.32,21634.0
2015-11-03 13:00:00,22.31,22.32,22.31,22.32,2660.0,22.31,22.32,22.31,22.32,2660.0
2015-11-03 13:05:00,22.32,22.35,22.31,22.34,38265.0,22.32,22.35,22.31,22.34,38265.0
2015-11-03 13:10:00,22.34,22.36,22.33,22.35,16453.0,22.34,22.36,22.33,22.35,16453.0
2015-11-03 13:15:00,22.35,22.36,22.33,22.34,15190.0,22.35,22.36,22.33,22.34,15190.0
2015-11-03 13:20:00,22.34,22.35,22.32,22.33,30516.0,22.34,22.35,22.32,22.33,30516.0
2015-11-03 13:25:00,22.34,22.34,22.32,22.34,5448.0,22.34,22.34,22.32,22.34,5448.0
2015-11-03 13:30:00,22.33,22.34,22.32,22.34,20565.0,22.33,22.34,22.32,22.34,20565.0
2015-11-03 13:35:00,22.33,22.35,22.33,22.34,34028.0,22.33,22.35,22.33,22.34,34028.0
2015-11-03 13:40:00,22.34,22.35,22.32,22.34,24481.0,22.34,22.35,22.32,22.34,24481.0
2015-11-03 13:45:00,22.34,22.35,22.33,22.35,50938.0,22.34,22.35,22.33,22.35,50938.0
2015-11-03 13:50:00,22.35,22.39,22.34,22.39,29826.0,22.35,22.39,22.34,22.39,29826.0
2015-11-03 13:55:00,22.38,22.38,22.36,22.36,15086.0,22.38,22.38,22.36,22.36,15086.0
2015-11-03 14:00:00,22.37,22.37,22.34,22.35,38449.0,22.37,22.37,22.34,22.35,38449.0
2015-11-03 14:05:00,22.35,22.36,22.34,22.36,56635.0,22.35,22.36,22.34,22.36,56635.0
2015-11-03 14:10:00,22.36,22.4,22.36,22.4,27744.0,22.36,22.4,22.36,22.4,27744.0
2015-11-03 14:15:00,22.4,22.4,22.35,22.35,12200.0,22.4,22.4,22.35,22.35,12200.0
2015-11-03 14:20:00,22.36,22.36,22.35,22.36,10035.0,22.36,22.36,22.35,22.36,10035.0
2015-11-03 14:25:00,22.36,22.38,22.34,22.38,91343.0,22.36,22.38,22.34,22.38,91343.0
2015-11-03 14:30:00,22.39,22.39,22.38,22.39,5259.0,22.39,22.39,22.38,22.39,5259.0
2015-11-03 14:35:00,22.39,22.39,22.35,22.37,33275.0,22.39,22.39,22.35,22.37,33275.0
2015-11-03 14:40:00,22.37,22.38,22.34,22.34,19438.0,22.37,22.38,22.34,22.34,19438.0
2015-11-03 14:45:00,22.34,22.39,22.34,22.39,43269.0,22.34,22.39,22.34,22.39,43269.0
2015-11-03 14:50:00,22.4,22.4,22.38,22.38,16201.0,22.4,22.4,22.38,22.38,16201.0
2015-11-03 14:55:00,22.38,22.38,22.36,22.37,34763.0,22.38,22.38,22.36,22.37,34763.0
2015-11-03 15:00:00,22.37,22.4,22.36,22.39,30062.0,22.37,22.4,22.36,22.39,30062.0
2015-11-03 15:05:00,22.39,22.4,22.39,22.39,7086.0,22.39,22.4,22.39,22.39,7086.0
2015-11-03 15:10:00,22.4,22.4,22.39,22.39,19577.0,22.4,22.4,22.39,22.39,19577.0
2015-11-03 15:15:00,22.39,22.4,22.39,22.39,16891.0,22.39,22.4,22.39,22.39,16891.0
2015-11-03 15:20:00,22.4,22.4,22.37,22.37,35741.0,22.4,22.4,22.37,22.37,35741.0
2015-11-03 15:25:00,22.38,22.38,22.35,22.35,57259.0,22.38,22.38,22.35,22.35,57259.0
2015-11-03 15:30:00,22.35,22.36,22.33,22.34,59540.0,22.35,22.36,22.33,22.34,59540.0
2015-11-03 15:35:00,22.34,22.34,22.32,22.32,24915.0,22.34,22.34,22.32,22.32,24915.0
2015-11-03 15:40:00,22.33,22.33,22.3,22.3,41323.0,22.33,22.33,22.3,22.3,41323.0
2015-11-03 15:45:00,22.3,22.31,22.29,22.31,53361.0,22.3,22.31,22.29,22.31,53361.0
2015-11-03 15:50:00,22.3,22.31,22.27,22.29,88756.0,22.3,22.31,22.27,22.29,88756.0
2015-11-03 15:55:00,22.28,22.29,22.26,22.26,186963.0,22.28,22.29,22.26,22.26,186963.0
2015-11-04 09:30:00,22.33,22.4,22.33,22.33,34704.0,22.33,22.4,22.33,22.33,34704.0
2015-11-04 09:35:00,22.33,22.36,22.32,22.34,40768.0,22.33,22.36,22.32,22.34,40768.0
2015-11-04 09:40:00,22.34,22.35,22.3,22.31,46312.0,22.34,22.35,22.3,22.31,46312.0
2015-11-04 09:45:00,22.31,22.34,22.25,22.32,50559.0,22.31,22.34,22.25,22.32,50559.0
2015-11-04 09:50:00,22.31,22.31,22.29,22.29,15153.0,22.31,22.31,22.29,22.29,15153.0
2015-11-04 09:55:00,22.28,22.32,22.28,22.32,7263.0,22.28,22.32,22.28,22.32,7263.0
2015-11-04 10:00:00,22.32,22.33,22.3,22.31,28734.0,22.32,22.33,22.3,22.31,28734.0
2015-11-04 10:05:00,22.31,22.32,22.28,22.29,10430.0,22.31,22.32,22.28,22.29,10430.0
2015-11-04 10:10:00,22.3,22.3,22.28,22.28,8364.0,22.3,22.3,22.28,22.28,8364.0
2015-11-04 10:15:00,22.28,22.33,22.28,22.33,303537.0,22.28,22.33,22.28,22.33,303537.0
2015-11-04 10:20:00,22.32,22.34,22.32,22.32,35325.0,22.32,22.34,22.32,22.32,35325.0
2015-11-04 10:25:00,22.33,22.33,22.3,22.31,18125.0,22.33,22.33,22.3,22.31,18125.0
2015-11-04 10:30:00,22.31,22.37,22.3,22.36,25724.0,22.31,22.37,22.3,22.36,25724.0
2015-11-04 10:35:00,22.36,22.36,22.32,22.33,61675.0,22.36,22.36,22.32,22.33,61675.0
2015-11-04 10:40:00,22.33,22.35,22.31,22.33,336275.0,22.33,22.35,22.31,22.33,336275.0
2015-11-04 10:45:00,22.33,22.34,22.31,22.33,28052.0,22.33,22.34,22.31,22.33,28052.0
2015-11-04 10:50:00,22.33,22.34,22.3,22.3,111943.0,22.33,22.34,22.3,22.3,111943.0
2015-11-04 10:55:00,22.31,22.31,22.28,22.3,16061.0,22.31,22.31,22.28,22.3,16061.0
2015-11-04 11:00:00,22.3,22.33,22.28,22.33,260885.0,22.3,22.33,22.28,22.33,260885.0
2015-11-04 11:05:00,22.33,22.34,22.32,22.33,533016.0,22.33,22.34,22.32,22.33,533016.0
2015-11-04 11:10:00,22.33,22.33,22.32,22.33,559637.0,22.33,22.33,22.32,22.33,559637.0
2015-11-04 11:15:00,22.33,22.33,22.32,22.33,74148.0,22.33,22.33,22.32,22.33,74148.0
2015-11-04 11:20:00,22.33,22.33,22.26,22.29,100334.0,22.33,22.33,22.26,22.29,100334.0
2015-11-04 11:25:00,22.29,22.29,22.27,22.29,34319.0,22.29,22.29,22.27,22.29,34319.0
2015-11-04 11:30:00,22.28,22.29,22.26,22.28,100926.0,22.28,22.29,22.26,22.28,100926.0
2015-11-04 11:35:00,22.28,22.28,22.26,22.27,134872.0,22.28,22.28,22.26,22.27,134872.0
2015-11-04 11:40:00,22.27,22.27,22.22,22.25,114456.0,22.27,22.27,22.22,22.25,114456.0
2015-11-04 11:45:00,22.24,22.28,22.23,22.27,160821.0,22.24,22.28,22.23,22.27,160821.0
2015-11-04 11:50:00,22.28,22.29,22.27,22.28,25465.0,22.28,22.29,22.27,22.28,25465.0
2015-11-04 11:55:00,22.28,22.28,22.26,22.28,32383.0,22.28,22.28,22.26,22.28,32383.0
2015-11-04 12:00:00,22.28,22.29,22.27,22.29,39142.0,22.28,22.29,22.27,22.29,39142.0
2015-11-04 12:05:00,22.29,22.36,22.28,22.36,284348.0,22.29,22.36,22.28,22.36,284348.0
2015-11-04 12:10:00,22.36,22.49,22.36,22.46,235448.0,22.36,22.49,22.36,22.46,235448.0
2015-11-04 12:15:00,22.46,22.48,22.43,22.46,64927.0,22.46,22.48,22.43,22.46,64927.0
2015-11-04 12:20:00,22.47,22.48,22.41,22.48,97419.0,22.47,22.48,22.41,22.48,97419.0
2015-11-04 12:25:00,22.49,22.51,22.46,22.5,109869.0,22.49,22.51,22.46,22.5,109869.0
2015-11-04 12:30:00,22.49,22.55,22.48,22.49,121132.0,22.49,22.55,22.48,22.49,121132.0
2015-11-04 12:35:00,22.49,22.5,22.48,22.5,7499.0,22.49,22.5,22.48,22.5,7499.0
2015-11-04 12:40:00,22.49,22.53,22.49,22.53,12796.0,22.49,22.53,22.49,22.53,12796.0
2015-11-04 12:45:00,22.53,22.55,22.5,22.5,35852.0,22.53,22.55,22.5,22.5,35852.0
2015-11-04 12:50:00,22.49,22.5,22.48,22.5,7073.0,22.49,22.5,22.48,22.5,7073.0
2015-11-04 12:55:00,22.5,22.53,22.49,22.52,13573.0,22.5,22.53,22.49,22.52,13573.0
2015-11-04 13:00:00,22.52,22.53,22.49,22.49,10505.0,22.52,22.53,22.49,22.49,10505.0
2015-11-04 13:05:00,22.49,22.53,22.49,22.52,15540.0,22.49,22.53,22.49,22.52,15540.0
2015-11-04 13:10:00,22.53,22.55,22.49,22.53,83164.0,22.53,22.55,22.49,22.53,83164.0
2015-11-04 13:15:00,22.53,22.54,22.52,22.53,10235.0,22.53,22.54,22.52,22.53,10235.0
2015-11-04 13:20:00,22.52,22.56,22.51,22.55,51357.0,22.52,22.56,22.51,22.55,51357.0
2015-11-04 13:25:00,22.56,22.57,22.52,22.52,112079.0,22.56,22.57,22.52,22.52,112079.0
2015-11-04 13:30:00,22.52,22.53,22.51,22.51,30093.0,22.52,22.53,22.51,22.51,30093.0
2015-11-04 13:35:00,22.52,22.55,22.51,22.54,86974.0,22.52,22.55,22.51,22.54,86974.0
2015-11-04 13:40:00,22.54,22.56,22.52,22.54,38440.0,22.54,22.56,22.52,22.54,38440.0
2015-11-04 13:45:00,22.55,22.56,22.53,22.55,26430.0,22.55,22.56,22.53,22.55,26430.0
2015-11-04 13:50:00,22.55,22.56,22.5,22.53,31226.0,22.55,22.56,22.5,22.53,31226.0
2015-11-04 13:55:00,22.53,22.55,22.52,22.54,32695.0,22.53,22.55,22.52,22.54,32695.0
2015-11-04 14:00:00,22.54,22.55,22.53,22.55,14692.0,22.54,22.55,22.53,22.55,14692.0
2015-11-04 14:05:00,22.55,22.56,22.53,22.55,51884.0,22.55,22.56,22.53,22.55,51884.0
2015-11-04 14:10:00,22.55,22.56,22.53,22.55,48722.0,22.55,22.56,22.53,22.55,48722.0
2015-11-04 14:15:00,22.55,22.56,22.51,22.52,42464.0,22.55,22.56,22.51,22.52,42464.0
2015-11-04 14:20:00,22.53,22.53,22.51,22.52,66508.0,22.53,22.53,22.51,22.52,66508.0
2015-11-04 14:25:00,22.52,22.52,22.45,22.47,69642.0,22.52,22.52,22.45,22.47,69642.0
2015-11-04 14:30:00,22.48,22.5,22.47,22.5,40118.0,22.48,22.5,22.47,22.5,40118.0
2015-11-04 14:35:00,22.5,22.52,22.49,22.52,55951.0,22.5,22.52,22.49,22.52,55951.0
2015-11-04 14:40:00,22.52,22.53,22.49,22.5,61202.0,22.52,22.53,22.49,22.5,61202.0
2015-11-04 14:45:00,22.5,22.53,22.49,22.52,40677.0,22.5,22.53,22.49,22.52,40677.0
2015-11-04 14:50:00,22.52,22.52,22.51,22.52,15680.0,22.52,22.52,22.51,22.52,15680.0
2015-11-04 14:55:00,22.52,22.52,22.5,22.5,35907.0,22.52,22.52,22.5,22.5,35907.0
2015-11-04 15:00:00,22.5,22.51,22.5,22.5,15952.0,22.5,22.51,22.5,22.5,15952.0
2015-11-04 15:05:00,22.5,22.5,22.47,22.48,39482.0,22.5,22.5,22.47,22.48,39482.0
2015-11-04 15:10:00,22.48,22.49,22.42,22.45,120271.0,22.48,22.49,22.42,22.45,120271.0
2015-11-04 15:15:00,22.44,22.46,22.44,22.44,34064.0,22.44,22.46,22.44,22.44,34064.0
2015-11-04 15:20:00,22.45,22.5,22.44,22.49,74982.0,22.45,22.5,22.44,22.49,74982.0
2015-11-04 15:25:00,22.49,22.5,22.47,22.47,90473.0,22.49,22.5,22.47,22.47,90473.0
2015-11-04 15:30:00,22.48,22.48,22.44,22.46,37100.0,22.48,22.48,22.44,22.46,37100.0
2015-11-04 15:35:00,22.46,22.48,22.45,22.48,31916.0,22.46,22.48,22.45,22.48,31916.0
2015-11-04 15:40:00,22.48,22.48,22.45,22.46,107853.0,22.48,22.48,22.45,22.46,107853.0
2015-11-04 15:45:00,22.46,22.48,22.44,22.45,72941.0,22.46,22.48,22.44,22.45,72941.0
2015-11-04 15:50:00,22.44,22.46,22.43,22.46,106445.0,22.44,22.46,22.43,22.46,106445.0
2015-11-04 15:55:00,22.46,22.46,22.43,22.45,235823.0,22.46,22.46,22.43,22.45,235823.0
2015-11-05 09:30:00,22.49,22.54,22.45,22.5,51083.0,22.49,22.54,22.45,22.5,51083.0
2015-11-05 09:35:00,22.51,22.56,22.51,22.54,49456.0,22.51,22.56,22.51,22.54,49456.0
2015-11-05 09:40:00,22.53,22.54,22.49,22.51,34154.0,22.53,22.54,22.49,22.51,34154.0
2015-11-05 09:45:00,22.52,22.54,22.5,22.5,100691.0,22.52,22.54,22.5,22.5,100691.0
2015-11-05 09:50:00,22.5,22.5,22.47,22.48,70990.0,22.5,22.5,22.47,22.48,70990.0
2015-11-05 09:55:00,22.48,22.5,22.47,22.5,70620.0,22.48,22.5,22.47,22.5,70620.0
2015-11-05 10:00:00,22.5,22.5,22.48,22.48,56789.0,22.5,22.5,22.48,22.48,56789.0
2015-11-05 10:05:00,22.49,22.49,22.43,22.43,26150.0,22.49,22.49,22.43,22.43,26150.0
2015-11-05 10:10:00,22.43,22.46,22.38,22.38,42541.0,22.43,22.46,22.38,22.38,42541.0
2015-11-05 10:15:00,22.37,22.42,22.36,22.41,37864.0,22.37,22.42,22.36,22.41,37864.0
2015-11-05 10:20:00,22.41,22.45,22.4,22.42,26052.0,22.41,22.45,22.4,22.42,26052.0
2015-11-05 10:25:00,22.42,22.43,22.38,22.39,21786.0,22.42,22.43,22.38,22.39,21786.0
2015-11-05 10:30:00,22.38,22.39,22.31,22.32,63815.0,22.38,22.39,22.31,22.32,63815.0
2015-11-05 10:35:00,22.31,22.37,22.31,22.37,232878.0,22.31,22.37,22.31,22.37,232878.0
2015-11-05 10:40:00,22.37,22.39,22.35,22.39,85957.0,22.37,22.39,22.35,22.39,85957.0
2015-11-05 10:45:00,22.38,22.4,22.36,22.39,105380.0,22.38,22.4,22.36,22.39,105380.0
2015-11-05 10:50:00,22.39,22.47,22.38,22.46,55328.0,22.39,22.47,22.38,22.46,55328.0
2015-11-05 10:55:00,22.45,22.49,22.45,22.46,71107.0,22.45,22.49,22.45,22.46,71107.0
2015-11-05 11:00:00,22.46,22.5,22.44,22.46,47165.0,22.46,22.5,22.44,22.46,47165.0
2015-11-05 11:05:00,22.46,22.46,22.44,22.45,40188.0,22.46,22.46,22.44,22.45,40188.0
2015-11-05 11:10:00,22.45,22.47,22.44,22.47,41360.0,22.45,22.47,22.44,22.47,41360.0
2015-11-05 11:15:00,22.47,22.49,22.46,22.46,23611.0,22.47,22.49,22.46,22.46,23611.0
2015-11-05 11:20:00,22.47,22.5,22.46,22.49,31173.0,22.47,22.5,22.46,22.49,31173.0
2015-11-05 11:25:00,22.49,22.5,22.47,22.49,29542.0,22.49,22.5,22.47,22.49,29542.0
2015-11-05 11:30:00,22.49,22.49,22.48,22.48,10549.0,22.49,22.49,22.48,22.48,10549.0
2015-11-05 11:35:00,22.48,22.52,22.47,22.47,265875.0,22.48,22.52,22.47,22.47,265875.0
2015-11-05 11:40:00,22.47,22.49,22.46,22.48,22840.0,22.47,22.49,22.46,22.48,22840.0
2015-11-05 11:45:00,22.49,22.5,22.48,22.49,44193.0,22.49,22.5,22.48,22.49,44193.0
2015-11-05 11:50:00,22.5,22.5,22.49,22.5,9520.0,22.5,22.5,22.49,22.5,9520.0
2015-11-05 11:55:00,22.5,22.52,22.49,22.5,70479.0,22.5,22.52,22.49,22.5,70479.0
2015-11-05 12:00:00,22.5,22.5,22.48,22.48,11156.0,22.5,22.5,22.48,22.48,11156.0
2015-11-05 12:05:00,22.48,22.5,22.48,22.49,20123.0,22.48,22.5,22.48,22.49,20123.0
2015-11-05 12:10:00,22.48,22.5,22.48,22.48,130547.0,22.48,22.5,22.48,22.48,130547.0
2015-11-05 12:15:00,22.49,22.5,22.48,22.49,32634.0,22.49,22.5,22.48,22.49,32634.0
2015-11-05 12:20:00,22.49,22.49,22.48,22.49,9258.0,22.49,22.49,22.48,22.49,9258.0
2015-11-05 12:25:00,22.49,22.51,22.48,22.49,79817.0,22.49,22.51,22.48,22.49,79817.0
2015-11-05 12:30:00,22.48,22.49,22.46,22.49,29859.0,22.48,22.49,22.46,22.49,29859.0
2015-11-05 12:35:00,22.49,22.5,22.47,22.5,48053.0,22.49,22.5,22.47,22.5,48053.0
2015-11-05 12:40:00,22.5,22.5,22.48,22.48,14712.0,22.5,22.5,22.48,22.48,14712.0
2015-11-05 12:45:00,22.49,22.49,22.45,22.46,26837.0,22.49,22.49,22.45,22.46,26837.0
2015-11-05 12:50:00,22.47,22.5,22.47,22.48,19146.0,22.47,22.5,22.47,22.48,19146.0
2015-11-05 12:55:00,22.48,22.5,22.48,22.49,23330.0,22.48,22.5,22.48,22.49,23330.0
2015-11-05 13:00:00,22.49,22.5,22.48,22.49,47811.0,22.49,22.5,22.48,22.49,47811.0
2015-11-05 13:05:00,22.49,22.5,22.46,22.49,130461.0,22.49,22.5,22.46,22.49,130461.0
2015-11-05 13:10:00,22.48,22.49,22.48,22.48,10306.0,22.48,22.49,22.48,22.48,10306.0
2015-11-05 13:15:00,22.48,22.49,22.46,22.47,24568.0,22.48,22.49,22.46,22.47,24568.0
2015-11-05 13:20:00,22.47,22.47,22.45,22.46,6894.0,22.47,22.47,22.45,22.46,6894.0
2015-11-05 13:25:00,22.46,22.47,22.46,22.46,13097.0,22.46,22.47,22.46,22.46,13097.0
2015-11-05 13:30:00,22.46,22.49,22.46,22.49,12691.0,22.46,22.49,22.46,22.49,12691.0
2015-11-05 13:35:00,22.49,22.5,22.48,22.49,24701.0,22.49,22.5,22.48,22.49,24701.0
2015-11-05 13:40:00,22.48,22.49,22.47,22.48,18375.0,22.48,22.49,22.47,22.48,18375.0
2015-11-05 13:45:00,22.48,22.5,22.47,22.49,20328.0,22.48,22.5,22.47,22.49,20328.0
2015-11-05 13:50:00,22.48,22.5,22.46,22.5,24940.0,22.48,22.5,22.46,22.5,24940.0
2015-11-05 13:55:00,22.5,22.5,22.48,22.49,15514.0,22.5,22.5,22.48,22.49,15514.0
2015-11-05 14:00:00,22.49,22.51,22.48,22.49,102506.0,22.49,22.51,22.48,22.49,102506.0
2015-11-05 14:05:00,22.49,22.5,22.49,22.5,16396.0,22.49,22.5,22.49,22.5,16396.0
2015-11-05 14:10:00,22.5,22.5,22.47,22.48,22498.0,22.5,22.5,22.47,22.48,22498.0
2015-11-05 14:15:00,22.48,22.5,22.47,22.48,49429.0,22.48,22.5,22.47,22.48,49429.0
2015-11-05 14:20:00,22.48,22.49,22.44,22.44,54337.0,22.48,22.49,22.44,22.44,54337.0
2015-11-05 14:25:00,22.43,22.46,22.43,22.45,15281.0,22.43,22.46,22.43,22.45,15281.0
2015-11-05 14:30:00,22.45,22.46,22.43,22.45,24123.0,22.45,22.46,22.43,22.45,24123.0
2015-11-05 14:35:00,22.45,22.45,22.42,22.44,28974.0,22.45,22.45,22.42,22.44,28974.0
2015-11-05 14:40:00,22.43,22.44,22.43,22.44,5034.0,22.43,22.44,22.43,22.44,5034.0
2015-11-05 14:45:00,22.44,22.45,22.41,22.45,35342.0,22.44,22.45,22.41,22.45,35342.0
2015-11-05 14:50:00,22.45,22.45,22.42,22.43,15460.0,22.45,22.45,22.42,22.43,15460.0
2015-11-05 14:55:00,22.43,22.45,22.4,22.44,19759.0,22.43,22.45,22.4,22.44,19759.0
2015-11-05 15:00:00,22.45,22.45,22.42,22.43,21042.0,22.45,22.45,22.42,22.43,21042.0
2015-11-05 15:05:00,22.42,22.43,22.41,22.41,18557.0,22.42,22.43,22.41,22.41,18557.0
2015-11-05 15:10:00,22.42,22.45,22.41,22.43,27319.0,22.42,22.45,22.41,22.43,27319.0
2015-11-05 15:15:00,22.43,22.46,22.43,22.46,15198.0,22.43,22.46,22.43,22.46,15198.0
2015-11-05 15:20:00,22.46,22.46,22.42,22.44,36809.0,22.46,22.46,22.42,22.44,36809.0
2015-11-05 15:25:00,22.44,22.44,22.43,22.44,7151.0,22.44,22.44,22.43,22.44,7151.0
2015-11-05 15:30:00,22.44,22.46,22.43,22.46,34184.0,22.44,22.46,22.43,22.46,34184.0
2015-11-05 15:35:00,22.46,22.46,22.45,22.45,19767.0,22.46,22.46,22.45,22.45,19767.0
2015-11-05 15:40:00,22.46,22.46,22.45,22.46,13694.0,22.46,22.46,22.45,22.46,13694.0
2015-11-05 15:45:00,22.46,22.46,22.44,22.44,53349.0,22.46,22.46,22.44,22.44,53349.0
2015-11-05 15:50:00,22.45,22.49,22.44,22.48,95004.0,22.45,22.49,22.44,22.48,95004.0
2015-11-05 15:55:00,22.48,22.49,22.45,22.46,140691.0,22.48,22.49,22.45,22.46,140691.0
2015-11-06 09:30:00,22.4,22.52,22.4,22.5,37653.0,22.4,22.52,22.4,22.5,37653.0
2015-11-06 09:35:00,22.5,22.5,22.48,22.5,39620.0,22.5,22.5,22.48,22.5,39620.0
2015-11-06 09:40:00,22.5,22.51,22.49,22.5,80690.0,22.5,22.51,22.49,22.5,80690.0
2015-11-06 09:45:00,22.49,22.49,22.45,22.49,23453.0,22.49,22.49,22.45,22.49,23453.0
2015-11-06 09:50:00,22.49,22.52,22.48,22.48,41006.0,22.49,22.52,22.48,22.48,41006.0
2015-11-06 09:55:00,22.48,22.51,22.48,22.48,25120.0,22.48,22.51,22.48,22.48,25120.0
2015-11-06 10:00:00,22.48,22.49,22.42,22.42,39728.0,22.48,22.49,22.42,22.42,39728.0
2015-11-06 10:05:00,22.42,22.46,22.41,22.46,21989.0,22.42,22.46,22.41,22.46,21989.0
2015-11-06 10:10:00,22.46,22.51,22.46,22.51,35569.0,22.46,22.51,22.46,22.51,35569.0
2015-11-06 10:15:00,22.5,22.51,22.46,22.51,25915.0,22.5,22.51,22.46,22.51,25915.0
2015-11-06 10:20:00,22.51,22.51,22.49,22.49,8496.0,22.51,22.51,22.49,22.49,8496.0
2015-11-06 10:25:00,22.5,22.51,22.48,22.51,24006.0,22.5,22.51,22.48,22.51,24006.0
2015-11-06 10:30:00,22.51,22.54,22.5,22.54,32309.0,22.51,22.54,22.5,22.54,32309.0
2015-11-06 10:35:00,22.54,22.63,22.53,22.61,49153.0,22.54,22.63,22.53,22.61,49153.0
2015-11-06 10:40:00,22.61,22.62,22.59,22.6,29960.0,22.61,22.62,22.59,22.6,29960.0
2015-11-06 10:45:00,22.6,22.61,22.59,22.59,18041.0,22.6,22.61,22.59,22.59,18041.0
2015-11-06 10:50:00,22.6,22.6,22.56,22.56,44360.0,22.6,22.6,22.56,22.56,44360.0
2015-11-06 10:55:00,22.56,22.56,22.53,22.54,18394.0,22.56,22.56,22.53,22.54,18394.0
2015-11-06 11:00:00,22.54,22.56,22.51,22.53,29489.0,22.54,22.56,22.51,22.53,29489.0
2015-11-06 11:05:00,22.53,22.54,22.51,22.53,32150.0,22.53,22.54,22.51,22.53,32150.0
2015-11-06 11:10:00,22.53,22.53,22.5,22.53,24598.0,22.53,22.53,22.5,22.53,24598.0
2015-11-06 11:15:00,22.53,22.53,22.5,22.51,16200.0,22.53,22.53,22.5,22.51,16200.0
2015-11-06 11:20:00,22.5,22.51,22.48,22.5,11840.0,22.5,22.51,22.48,22.5,11840.0
2015-11-06 11:25:00,22.5,22.51,22.48,22.5,11695.0,22.5,22.51,22.48,22.5,11695.0
2015-11-06 11:30:00,22.49,22.51,22.49,22.5,21514.0,22.49,22.51,22.49,22.5,21514.0
2015-11-06 11:35:00,22.51,22.53,22.5,22.53,6900.0,22.51,22.53,22.5,22.53,6900.0
2015-11-06 11:40:00,22.52,22.52,22.5,22.52,17162.0,22.52,22.52,22.5,22.52,17162.0
2015-11-06 11:45:00,22.52,22.55,22.51,22.54,11912.0,22.52,22.55,22.51,22.54,11912.0
2015-11-06 11:50:00,22.53,22.56,22.53,22.55,9830.0,22.53,22.56,22.53,22.55,9830.0
2015-11-06 11:55:00,22.56,22.56,22.54,22.54,12300.0,22.56,22.56,22.54,22.54,12300.0
2015-11-06 12:00:00,22.55,22.56,22.54,22.54,37780.0,22.55,22.56,22.54,22.54,37780.0
2015-11-06 12:05:00,22.55,22.56,22.54,22.55,13890.0,22.55,22.56,22.54,22.55,13890.0
2015-11-06 12:10:00,22.55,22.55,22.54,22.55,14918.0,22.55,22.55,22.54,22.55,14918.0
2015-11-06 12:15:00,22.56,22.56,22.53,22.55,16800.0,22.56,22.56,22.53,22.55,16800.0
2015-11-06 12:20:00,22.55,22.55,22.53,22.54,8958.0,22.55,22.55,22.53,22.54,8958.0
2015-11-06 12:25:00,22.54,22.56,22.53,22.56,13515.0,22.54,22.56,22.53,22.56,13515.0
2015-11-06 12:30:00,22.55,22.56,22.54,22.56,4400.0,22.55,22.56,22.54,22.56,4400.0
2015-11-06 12:35:00,22.56,22.56,22.51,22.52,11626.0,22.56,22.56,22.51,22.52,11626.0
2015-11-06 12:40:00,22.52,22.54,22.52,22.54,3526.0,22.52,22.54,22.52,22.54,3526.0
2015-11-06 12:45:00,22.54,22.56,22.54,22.54,13207.0,22.54,22.56,22.54,22.54,13207.0
2015-11-06 12:50:00,22.55,22.56,22.54,22.56,9285.0,22.55,22.56,22.54,22.56,9285.0
2015-11-06 12:55:00,22.56,22.56,22.56,22.56,1600.0,22.56,22.56,22.56,22.56,1600.0
2015-11-06 13:00:00,22.55,22.57,22.55,22.57,7200.0,22.55,22.57,22.55,22.57,7200.0
2015-11-06 13:05:00,22.57,22.57,22.55,22.57,15091.0,22.57,22.57,22.55,22.57,15091.0
2015-11-06 13:10:00,22.56,22.58,22.56,22.58,9400.0,22.56,22.58,22.56,22.58,9400.0
2015-11-06 13:15:00,22.58,22.58,22.57,22.58,2490.0,22.58,22.58,22.57,22.58,2490.0
2015-11-06 13:20:00,22.58,22.61,22.57,22.61,7695.0,22.58,22.61,22.57,22.61,7695.0
2015-11-06 13:25:00,22.61,22.63,22.61,22.61,16655.0,22.61,22.63,22.61,22.61,16655.0
2015-11-06 13:30:00,22.61,22.61,22.6,22.6,7906.0,22.61,22.61,22.6,22.6,7906.0
2015-11-06 13:35:00,22.6,22.6,22.59,22.59,8633.0,22.6,22.6,22.59,22.59,8633.0
2015-11-06 13:40:00,22.6,22.62,22.6,22.62,5354.0,22.6,22.62,22.6,22.62,5354.0
2015-11-06 13:45:00,22.62,22.66,22.61,22.66,21474.0,22.62,22.66,22.61,22.66,21474.0
2015-11-06 13:50:00,22.66,22.67,22.65,22.66,16700.0,22.66,22.67,22.65,22.66,16700.0
2015-11-06 13:55:00,22.65,22.66,22.63,22.66,15907.0,22.65,22.66,22.63,22.66,15907.0
2015-11-06 14:00:00,22.66,22.69,22.66,22.68,12188.0,22.66,22.69,22.66,22.68,12188.0
2015-11-06 14:05:00,22.67,22.68,22.67,22.67,7950.0,22.67,22.68,22.67,22.67,7950.0
2015-11-06 14:10:00,22.68,22.69,22.68,22.68,17559.0,22.68,22.69,22.68,22.68,17559.0
2015-11-06 14:15:00,22.68,22.68,22.67,22.68,3200.0,22.68,22.68,22.67,22.68,3200.0
2015-11-06 14:20:00,22.67,22.68,22.66,22.66,11277.0,22.67,22.68,22.66,22.66,11277.0
2015-11-06 14:25:00,22.66,22.68,22.63,22.68,22984.0,22.66,22.68,22.63,22.68,22984.0
2015-11-06 14:30:00,22.67,22.67,22.64,22.64,16611.0,22.67,22.67,22.64,22.64,16611.0
2015-11-06 14:35:00,22.63,22.65,22.63,22.64,10714.0,22.63,22.65,22.63,22.64,10714.0
2015-11-06 14:40:00,22.64,22.65,22.63,22.65,14967.0,22.64,22.65,22.63,22.65,14967.0
2015-11-06 14:45:00,22.64,22.68,22.64,22.67,21436.0,22.64,22.68,22.64,22.67,21436.0
2015-11-06 14:50:00,22.67,22.68,22.66,22.67,44756.0,22.67,22.68,22.66,22.67,44756.0
2015-11-06 14:55:00,22.66,22.68,22.66,22.66,16289.0,22.66,22.68,22.66,22.66,16289.0
2015-11-06 15:00:00,22.67,22.71,22.66,22.69,36395.0,22.67,22.71,22.66,22.69,36395.0
2015-11-06 15:05:00,22.69,22.69,22.67,22.68,12128.0,22.69,22.69,22.67,22.68,12128.0
2015-11-06 15:10:00,22.68,22.69,22.67,22.69,13325.0,22.68,22.69,22.67,22.69,13325.0
2015-11-06 15:15:00,22.69,22.69,22.67,22.67,17448.0,22.69,22.69,22.67,22.67,17448.0
2015-11-06 15:20:00,22.67,22.68,22.66,22.68,21777.0,22.67,22.68,22.66,22.68,21777.0
2015-11-06 15:25:00,22.68,22.69,22.66,22.66,36199.0,22.68,22.69,22.66,22.66,36199.0
2015-11-06 15:30:00,22.66,22.68,22.66,22.68,21168.0,22.66,22.68,22.66,22.68,21168.0
2015-11-06 15:35:00,22.68,22.69,22.67,22.69,18674.0,22.68,22.69,22.67,22.69,18674.0
2015-11-06 15:40:00,22.69,22.7,22.67,22.69,42766.0,22.69,22.7,22.67,22.69,42766.0
2015-11-06 15:45:00,22.69,22.71,22.68,22.69,47393.0,22.69,22.71,22.68,22.69,47393.0
2015-11-06 15:50:00,22.69,22.7,22.68,22.69,44874.0,22.69,22.7,22.68,22.69,44874.0
2015-11-06 15:55:00,22.68,22.7,22.68,22.7,75939.0,22.68,22.7,22.68,22.7,75939.0
2015-11-09 09:30:00,22.63,22.73,22.59,22.71,39474.0,22.63,22.73,22.59,22.71,39474.0
2015-11-09 09:35:00,22.7,22.72,22.63,22.65,17580.0,22.7,22.72,22.63,22.65,17580.0
2015-11-09 09:40:00,22.65,22.68,22.65,22.66,40759.0,22.65,22.68,22.65,22.66,40759.0
2015-11-09 09:45:00,22.66,22.66,22.62,22.62,133557.0,22.66,22.66,22.62,22.62,133557.0
2015-11-09 09:50:00,22.63,22.64,22.61,22.61,58922.0,22.63,22.64,22.61,22.61,58922.0
2015-11-09 09:55:00,22.61,22.64,22.59,22.6,291878.0,22.61,22.64,22.59,22.6,291878.0
2015-11-09 10:00:00,22.61,22.61,22.57,22.59,95750.0,22.61,22.61,22.57,22.59,95750.0
2015-11-09 10:05:00,22.6,22.6,22.57,22.58,73209.0,22.6,22.6,22.57,22.58,73209.0
2015-11-09 10:10:00,22.58,22.59,22.56,22.59,18080.0,22.58,22.59,22.56,22.59,18080.0
2015-11-09 10:15:00,22.58,22.58,22.55,22.58,61295.0,22.58,22.58,22.55,22.58,61295.0
2015-11-09 10:20:00,22.58,22.58,22.55,22.57,35397.0,22.58,22.58,22.55,22.57,35397.0
2015-11-09 10:25:00,22.57,22.58,22.53,22.54,46300.0,22.57,22.58,22.53,22.54,46300.0
2015-11-09 10:30:00,22.53,22.54,22.48,22.5,63764.0,22.53,22.54,22.48,22.5,63764.0
2015-11-09 10:35:00,22.51,22.54,22.5,22.53,35531.0,22.51,22.54,22.5,22.53,35531.0
2015-11-09 10:40:00,22.53,22.53,22.5,22.51,27265.0,22.53,22.53,22.5,22.51,27265.0
2015-11-09 10:45:00,22.51,22.53,22.5,22.51,26278.0,22.51,22.53,22.5,22.51,26278.0
2015-11-09 10:50:00,22.52,22.52,22.5,22.5,17719.0,22.52,22.52,22.5,22.5,17719.0
2015-11-09 10:55:00,22.51,22.58,22.5,22.52,69412.0,22.51,22.58,22.5,22.52,69412.0
2015-11-09 11:00:00,22.51,22.53,22.5,22.51,95020.0,22.51,22.53,22.5,22.51,95020.0
2015-11-09 11:05:00,22.5,22.51,22.49,22.51,95608.0,22.5,22.51,22.49,22.51,95608.0
2015-11-09 11:10:00,22.5,22.53,22.5,22.51,46694.0,22.5,22.53,22.5,22.51,46694.0
2015-11-09 11:15:00,22.51,22.52,22.5,22.52,18785.0,22.51,22.52,22.5,22.52,18785.0
2015-11-09 11:20:00,22.51,22.52,22.5,22.51,12090.0,22.51,22.52,22.5,22.51,12090.0
2015-11-09 11:25:00,22.51,22.52,22.49,22.5,92330.0,22.51,22.52,22.49,22.5,92330.0
2015-11-09 11:30:00,22.5,22.53,22.5,22.53,13430.0,22.5,22.53,22.5,22.53,13430.0
2015-11-09 11:35:00,22.53,22.53,22.51,22.52,19985.0,22.53,22.53,22.51,22.52,19985.0
2015-11-09 11:40:00,22.51,22.53,22.51,22.51,58048.0,22.51,22.53,22.51,22.51,58048.0
2015-11-09 11:45:00,22.51,22.51,22.48,22.5,26989.0,22.51,22.51,22.48,22.5,26989.0
2015-11-09 11:50:00,22.5,22.5,22.48,22.49,14663.0,22.5,22.5,22.48,22.49,14663.0
2015-11-09 11:55:00,22.5,22.5,22.49,22.5,27361.0,22.5,22.5,22.49,22.5,27361.0
2015-11-09 12:00:00,22.49,22.51,22.47,22.51,39567.0,22.49,22.51,22.47,22.51,39567.0
2015-11-09 12:05:00,22.52,22.52,22.5,22.52,16809.0,22.52,22.52,22.5,22.52,16809.0
2015-11-09 12:10:00,22.51,22.52,22.51,22.51,2100.0,22.51,22.52,22.51,22.51,2100.0
2015-11-09 12:15:00,22.52,22.54,22.49,22.49,28166.0,22.52,22.54,22.49,22.49,28166.0
2015-11-09 12:20:00,22.49,22.51,22.49,22.5,11956.0,22.49,22.51,22.49,22.5,11956.0
2015-11-09 12:25:00,22.49,22.52,22.48,22.52,17141.0,22.49,22.52,22.48,22.52,17141.0
2015-11-09 12:30:00,22.52,22.53,22.5,22.51,17788.0,22.52,22.53,22.5,22.51,17788.0
2015-11-09 12:35:00,22.51,22.54,22.5,22.53,18719.0,22.51,22.54,22.5,22.53,18719.0
2015-11-09 12:40:00,22.52,22.53,22.51,22.53,7609.0,22.52,22.53,22.51,22.53,7609.0
2015-11-09 12:45:00,22.53,22.53,22.51,22.51,20572.0,22.53,22.53,22.51,22.51,20572.0
2015-11-09 12:50:00,22.51,22.54,22.51,22.52,44630.0,22.51,22.54,22.51,22.52,44630.0
2015-11-09 12:55:00,22.52,22.54,22.52,22.53,187423.0,22.52,22.54,22.52,22.53,187423.0
2015-11-09 13:00:00,22.53,22.54,22.5,22.51,302215.0,22.53,22.54,22.5,22.51,302215.0
2015-11-09 13:05:00,22.52,22.54,22.51,22.53,65068.0,22.52,22.54,22.51,22.53,65068.0
2015-11-09 13:10:00,22.52,22.53,22.5,22.5,14850.0,22.52,22.53,22.5,22.5,14850.0
2015-11-09 13:15:00,22.5,22.52,22.49,22.52,38710.0,22.5,22.52,22.49,22.52,38710.0
2015-11-09 13:20:00,22.52,22.52,22.5,22.51,14218.0,22.52,22.52,22.5,22.51,14218.0
2015-11-09 13:25:00,22.52,22.54,22.5,22.51,40966.0,22.52,22.54,22.5,22.51,40966.0
2015-11-09 13:30:00,22.52,22.54,22.49,22.51,48509.0,22.52,22.54,22.49,22.51,48509.0
2015-11-09 13:35:00,22.51,22.53,22.51,22.52,92746.0,22.51,22.53,22.51,22.52,92746.0
2015-11-09 13:40:00,22.51,22.52,22.49,22.52,16359.0,22.51,22.52,22.49,22.52,16359.0
2015-11-09 13:45:00,22.52,22.52,22.5,22.5,8054.0,22.52,22.52,22.5,22.5,8054.0
2015-11-09 13:50:00,22.51,22.51,22.48,22.49,32157.0,22.51,22.51,22.48,22.49,32157.0
2015-11-09 13:55:00,22.49,22.52,22.48,22.51,19980.0,22.49,22.52,22.48,22.51,19980.0
2015-11-09 14:00:00,22.51,22.52,22.49,22.52,15357.0,22.51,22.52,22.49,22.52,15357.0
2015-11-09 14:05:00,22.53,22.54,22.51,22.52,38149.0,22.53,22.54,22.51,22.52,38149.0
2015-11-09 14:10:00,22.52,22.52,22.5,22.52,19828.0,22.52,22.52,22.5,22.52,19828.0
2015-11-09 14:15:00,22.51,22.51,22.5,22.5,6750.0,22.51,22.51,22.5,22.5,6750.0
2015-11-09 14:20:00,22.5,22.52,22.5,22.5,17756.0,22.5,22.52,22.5,22.5,17756.0
2015-11-09 14:25:00,22.5,22.51,22.48,22.48,91818.0,22.5,22.51,22.48,22.48,91818.0
2015-11-09 14:30:00,22.49,22.49,22.48,22.48,9199.0,22.49,22.49,22.48,22.48,9199.0
2015-11-09 14:35:00,22.48,22.49,22.46,22.46,20537.0,22.48,22.49,22.46,22.46,20537.0
2015-11-09 14:40:00,22.46,22.48,22.45,22.46,31709.0,22.46,22.48,22.45,22.46,31709.0
2015-11-09 14:45:00,22.45,22.48,22.44,22.47,18903.0,22.45,22.48,22.44,22.47,18903.0
2015-11-09 14:50:00,22.47,22.5,22.47,22.48,35373.0,22.47,22.5,22.47,22.48,35373.0
2015-11-09 14:55:00,22.49,22.5,22.49,22.5,5543.0,22.49,22.5,22.49,22.5,5543.0
2015-11-09 15:00:00,22.49,22.5,22.48,22.5,28998.0,22.49,22.5,22.48,22.5,28998.0
2015-11-09 15:05:00,22.5,22.53,22.49,22.5,143298.0,22.5,22.53,22.49,22.5,143298.0
2015-11-09 15:10:00,22.5,22.54,22.5,22.53,57242.0,22.5,22.54,22.5,22.53,57242.0
2015-11-09 15:15:00,22.52,22.57,22.51,22.56,190009.0,22.52,22.57,22.51,22.56,190009.0
2015-11-09 15:20:00,22.56,22.57,22.54,22.56,48729.0,22.56,22.57,22.54,22.56,48729.0
2015-11-09 15:25:00,22.56,22.6,22.56,22.58,51740.0,22.56,22.6,22.56,22.58,51740.0
2015-11-09 15:30:00,22.58,22.6,22.58,22.6,36135.0,22.58,22.6,22.58,22.6,36135.0
2015-11-09 15:35:00,22.6,22.61,22.58,22.59,318835.0,22.6,22.61,22.58,22.59,318835.0
2015-11-09 15:40:00,22.59,22.61,22.58,22.59,81448.0,22.59,22.61,22.58,22.59,81448.0
2015-11-09 15:45:00,22.59,22.61,22.58,22.6,148227.0,22.59,22.61,22.58,22.6,148227.0
2015-11-09 15:50:00,22.6,22.65,22.59,22.6,215750.0,22.6,22.65,22.59,22.6,215750.0
2015-11-09 15:55:00,22.6,22.6,22.55,22.58,193299.0,22.6,22.6,22.55,22.58,193299.0
2015-11-10 09:30:00,22.58,22.61,22.55,22.6,99125.0,22.58,22.61,22.55,22.6,99125.0
2015-11-10 09:35:00,22.6,22.63,22.55,22.61,117116.0,22.6,22.63,22.55,22.61,117116.0
2015-11-10 09:40:00,22.61,22.66,22.59,22.65,66798.0,22.61,22.66,22.59,22.65,66798.0
2015-11-10 09:45:00,22.65,22.68,22.61,22.68,121769.0,22.65,22.68,22.61,22.68,121769.0
2015-11-10 09:50:00,22.68,22.69,22.61,22.62,75096.0,22.68,22.69,22.61,22.62,75096.0
2015-11-10 09:55:00,22.62,22.66,22.61,22.65,44072.0,22.62,22.66,22.61,22.65,44072.0
2015-11-10 10:00:00,22.65,22.7,22.65,22.65,32800.0,22.65,22.7,22.65,22.65,32800.0
2015-11-10 10:05:00,22.65,22.67,22.63,22.64,41755.0,22.65,22.67,22.63,22.64,41755.0
2015-11-10 10:10:00,22.65,22.65,22.58,22.59,55522.0,22.65,22.65,22.58,22.59,55522.0
2015-11-10 10:15:00,22.59,22.62,22.59,22.59,31970.0,22.59,22.62,22.59,22.59,31970.0
2015-11-10 10:20:00,22.59,22.6,22.58,22.59,14013.0,22.59,22.6,22.58,22.59,14013.0
2015-11-10 10:25:00,22.59,22.6,22.57,22.58,17471.0,22.59,22.6,22.57,22.58,17471.0
2015-11-10 10:30:00,22.58,22.59,22.56,22.59,16920.0,22.58,22.59,22.56,22.59,16920.0
2015-11-10 10:35:00,22.58,22.63,22.58,22.62,19523.0,22.58,22.63,22.58,22.62,19523.0
2015-11-10 10:40:00,22.63,22.64,22.57,22.58,37621.0,22.63,22.64,22.57,22.58,37621.0
2015-11-10 10:45:00,22.59,22.63,22.59,22.62,18840.0,22.59,22.63,22.59,22.62,18840.0
2015-11-10 10:50:00,22.62,22.65,22.61,22.63,28060.0,22.62,22.65,22.61,22.63,28060.0
2015-11-10 10:55:00,22.63,22.68,22.62,22.68,29296.0,22.63,22.68,22.62,22.68,29296.0
2015-11-10 11:00:00,22.67,22.69,22.65,22.66,15659.0,22.67,22.69,22.65,22.66,15659.0
2015-11-10 11:05:00,22.67,22.67,22.63,22.65,28680.0,22.67,22.67,22.63,22.65,28680.0
2015-11-10 11:10:00,22.66,22.66,22.65,22.66,6045.0,22.66,22.66,22.65,22.66,6045.0
2015-11-10 11:15:00,22.66,22.68,22.65,22.67,10273.0,22.66,22.68,22.65,22.67,10273.0
2015-11-10 11:20:00,22.67,22.68,22.67,22.67,16455.0,22.67,22.68,22.67,22.67,16455.0
2015-11-10 11:25:00,22.68,22.68,22.61,22.63,44582.0,22.68,22.68,22.61,22.63,44582.0
2015-11-10 11:30:00,22.62,22.66,22.61,22.61,21654.0,22.62,22.66,22.61,22.61,21654.0
2015-11-10 11:35:00,22.61,22.66,22.61,22.64,37727.0,22.61,22.66,22.61,22.64,37727.0
2015-11-10 11:40:00,22.64,22.66,22.63,22.63,41529.0,22.64,22.66,22.63,22.63,41529.0
2015-11-10 11:45:00,22.64,22.66,22.6,22.61,55516.0,22.64,22.66,22.6,22.61,55516.0
2015-11-10 11:50:00,22.61,22.63,22.6,22.61,27400.0,22.61,22.63,22.6,22.61,27400.0
2015-11-10 11:55:00,22.61,22.67,22.61,22.63,30346.0,22.61,22.67,22.61,22.63,30346.0
2015-11-10 12:00:00,22.63,22.65,22.62,22.63,50046.0,22.63,22.65,22.62,22.63,50046.0
2015-11-10 12:05:00,22.63,22.65,22.62,22.63,69195.0,22.63,22.65,22.62,22.63,69195.0
2015-11-10 12:10:00,22.64,22.66,22.63,22.65,35793.0,22.64,22.66,22.63,22.65,35793.0
2015-11-10 12:15:00,22.66,22.7,22.66,22.7,12768.0,22.66,22.7,22.66,22.7,12768.0
2015-11-10 12:20:00,22.71,22.73,22.67,22.67,52451.0,22.71,22.73,22.67,22.67,52451.0
2015-11-10 12:25:00,22.68,22.71,22.68,22.7,32729.0,22.68,22.71,22.68,22.7,32729.0
2015-11-10 12:30:00,22.7,22.7,22.62,22.64,114044.0,22.7,22.7,22.62,22.64,114044.0
2015-11-10 12:35:00,22.64,22.66,22.64,22.66,9307.0,22.64,22.66,22.64,22.66,9307.0
2015-11-10 12:40:00,22.66,22.67,22.65,22.67,13084.0,22.66,22.67,22.65,22.67,13084.0
2015-11-10 12:45:00,22.67,22.69,22.67,22.69,18505.0,22.67,22.69,22.67,22.69,18505.0
2015-11-10 12:50:00,22.69,22.71,22.69,22.7,50564.0,22.69,22.71,22.69,22.7,50564.0
2015-11-10 12:55:00,22.7,22.75,22.69,22.74,39837.0,22.7,22.75,22.69,22.74,39837.0
2015-11-10 13:00:00,22.73,22.73,22.72,22.73,6286.0,22.73,22.73,22.72,22.73,6286.0
2015-11-10 13:05:00,22.72,22.73,22.68,22.7,29665.0,22.72,22.73,22.68,22.7,29665.0
2015-11-10 13:10:00,22.7,22.74,22.69,22.71,35292.0,22.7,22.74,22.69,22.71,35292.0
2015-11-10 13:15:00,22.71,22.71,22.66,22.66,54514.0,22.71,22.71,22.66,22.66,54514.0
2015-11-10 13:20:00,22.67,22.69,22.66,22.69,9222.0,22.67,22.69,22.66,22.69,9222.0
2015-11-10 13:25:00,22.69,22.71,22.68,22.71,9941.0,22.69,22.71,22.68,22.71,9941.0
2015-11-10 13:30:00,22.72,22.72,22.67,22.67,33171.0,22.72,22.72,22.67,22.67,33171.0
2015-11-10 13:35:00,22.68,22.69,22.67,22.69,12708.0,22.68,22.69,22.67,22.69,12708.0
2015-11-10 13:40:00,22.69,22.7,22.68,22.7,25145.0,22.69,22.7,22.68,22.7,25145.0
2015-11-10 13:45:00,22.7,22.7,22.69,22.7,4600.0,22.7,22.7,22.69,22.7,4600.0
2015-11-10 13:50:00,22.69,22.75,22.69,22.75,39173.0,22.69,22.75,22.69,22.75,39173.0
2015-11-10 13:55:00,22.75,22.75,22.74,22.75,14324.0,22.75,22.75,22.74,22.75,14324.0
2015-11-10 14:00:00,22.74,22.76,22.74,22.75,17723.0,22.74,22.76,22.74,22.75,17723.0
2015-11-10 14:05:00,22.76,22.78,22.75,22.78,29178.0,22.76,22.78,22.75,22.78,29178.0
2015-11-10 14:10:00,22.78,22.79,22.78,22.79,16099.0,22.78,22.79,22.78,22.79,16099.0
2015-11-10 14:15:00,22.79,22.79,22.78,22.78,13042.0,22.79,22.79,22.78,22.78,13042.0
2015-11-10 14:20:00,22.79,22.79,22.78,22.79,16021.0,22.79,22.79,22.78,22.79,16021.0
2015-11-10 14:25:00,22.79,22.79,22.76,22.78,116214.0,22.79,22.79,22.76,22.78,116214.0
2015-11-10 14:30:00,22.77,22.78,22.74,22.74,27800.0,22.77,22.78,22.74,22.74,27800.0
2015-11-10 14:35:00,22.74,22.81,22.74,22.81,47910.0,22.74,22.81,22.74,22.81,47910.0
2015-11-10 14:40:00,22.81,22.81,22.78,22.78,104214.0,22.81,22.81,22.78,22.78,104214.0
2015-11-10 14:45:00,22.78,22.79,22.78,22.79,67320.0,22.78,22.79,22.78,22.79,67320.0
2015-11-10 14:50:00,22.78,22.83,22.78,22.83,35262.0,22.78,22.83,22.78,22.83,35262.0
2015-11-10 14:55:00,22.83,22.84,22.82,22.84,16723.0,22.83,22.84,22.82,22.84,16723.0
2015-11-10 15:00:00,22.83,22.84,22.79,22.8,158951.0,22.83,22.84,22.79,22.8,158951.0
2015-11-10 15:05:00,22.8,22.81,22.75,22.75,144722.0,22.8,22.81,22.75,22.75,144722.0
2015-11-10 15:10:00,22.75,22.76,22.75,22.75,20974.0,22.75,22.76,22.75,22.75,20974.0
2015-11-10 15:15:00,22.75,22.8,22.75,22.78,77818.0,22.75,22.8,22.75,22.78,77818.0
2015-11-10 15:20:00,22.77,22.77,22.71,22.74,136978.0,22.77,22.77,22.71,22.74,136978.0
2015-11-10 15:25:00,22.74,22.74,22.73,22.73,12600.0,22.74,22.74,22.73,22.73,12600.0
2015-11-10 15:30:00,22.74,22.78,22.73,22.77,99389.0,22.74,22.78,22.73,22.77,99389.0
2015-11-10 15:35:00,22.77,22.78,22.76,22.78,42587.0,22.77,22.78,22.76,22.78,42587.0
2015-11-10 15:40:00,22.78,22.8,22.77,22.8,58013.0,22.78,22.8,22.77,22.8,58013.0
2015-11-10 15:45:00,22.79,22.84,22.79,22.8,219341.0,22.79,22.84,22.79,22.8,219341.0
2015-11-10 15:50:00,22.79,22.79,22.72,22.72,139910.0,22.79,22.79,22.72,22.72,139910.0
2015-11-10 15:55:00,22.72,22.79,22.72,22.79,317381.0,22.72,22.79,22.72,22.79,317381.0
2015-11-11 09:30:00,22.9,22.93,22.79,22.92,35563.0,22.9,22.93,22.79,22.92,35563.0
2015-11-11 09:35:00,22.93,22.94,22.84,22.85,45469.0,22.93,22.94,22.84,22.85,45469.0
2015-11-11 09:40:00,22.84,22.84,22.8,22.84,15718.0,22.84,22.84,22.8,22.84,15718.0
2015-11-11 09:45:00,22.83,22.91,22.83,22.89,26781.0,22.83,22.91,22.83,22.89,26781.0
2015-11-11 09:50:00,22.89,22.96,22.88,22.95,41455.0,22.89,22.96,22.88,22.95,41455.0
2015-11-11 09:55:00,22.96,22.96,22.91,22.95,25049.0,22.96,22.96,22.91,22.95,25049.0
2015-11-11 10:00:00,22.95,22.95,22.91,22.95,17234.0,22.95,22.95,22.91,22.95,17234.0
2015-11-11 10:05:00,22.95,22.95,22.93,22.94,21257.0,22.95,22.95,22.93,22.94,21257.0
2015-11-11 10:10:00,22.94,22.94,22.89,22.89,36400.0,22.94,22.94,22.89,22.89,36400.0
2015-11-11 10:15:00,22.89,22.9,22.87,22.88,17837.0,22.89,22.9,22.87,22.88,17837.0
2015-11-11 10:20:00,22.87,22.87,22.86,22.87,36595.0,22.87,22.87,22.86,22.87,36595.0
2015-11-11 10:25:00,22.86,22.88,22.84,22.88,148767.0,22.86,22.88,22.84,22.88,148767.0
2015-11-11 10:30:00,22.88,22.9,22.87,22.89,23784.0,22.88,22.9,22.87,22.89,23784.0
2015-11-11 10:35:00,22.88,22.91,22.85,22.87,27641.0,22.88,22.91,22.85,22.87,27641.0
2015-11-11 10:40:00,22.87,22.87,22.84,22.84,17144.0,22.87,22.87,22.84,22.84,17144.0
2015-11-11 10:45:00,22.84,22.86,22.83,22.83,26757.0,22.84,22.86,22.83,22.83,26757.0
2015-11-11 10:50:00,22.83,22.83,22.79,22.8,29114.0,22.83,22.83,22.79,22.8,29114.0
2015-11-11 10:55:00,22.8,22.82,22.78,22.79,22189.0,22.8,22.82,22.78,22.79,22189.0
2015-11-11 11:00:00,22.79,22.84,22.77,22.82,28561.0,22.79,22.84,22.77,22.82,28561.0
2015-11-11 11:05:00,22.83,22.85,22.82,22.85,42850.0,22.83,22.85,22.82,22.85,42850.0
2015-11-11 11:10:00,22.84,22.84,22.81,22.81,20359.0,22.84,22.84,22.81,22.81,20359.0
2015-11-11 11:15:00,22.81,22.82,22.8,22.81,26401.0,22.81,22.82,22.8,22.81,26401.0
2015-11-11 11:20:00,22.81,22.82,22.78,22.79,40948.0,22.81,22.82,22.78,22.79,40948.0
2015-11-11 11:25:00,22.8,22.84,22.79,22.82,36071.0,22.8,22.84,22.79,22.82,36071.0
2015-11-11 11:30:00,22.82,22.83,22.82,22.82,18791.0,22.82,22.83,22.82,22.82,18791.0
2015-11-11 11:35:00,22.82,22.83,22.81,22.81,32918.0,22.82,22.83,22.81,22.81,32918.0
2015-11-11 11:40:00,22.81,22.82,22.8,22.8,12597.0,22.81,22.82,22.8,22.8,12597.0
2015-11-11 11:45:00,22.8,22.81,22.79,22.79,19721.0,22.8,22.81,22.79,22.79,19721.0
2015-11-11 11:50:00,22.8,22.81,22.79,22.8,20030.0,22.8,22.81,22.79,22.8,20030.0
2015-11-11 11:55:00,22.8,22.81,22.79,22.79,37206.0,22.8,22.81,22.79,22.79,37206.0
2015-11-11 12:00:00,22.8,22.81,22.79,22.81,5500.0,22.8,22.81,22.79,22.81,5500.0
2015-11-11 12:05:00,22.81,22.85,22.81,22.85,16232.0,22.81,22.85,22.81,22.85,16232.0
2015-11-11 12:10:00,22.85,22.88,22.84,22.88,43789.0,22.85,22.88,22.84,22.88,43789.0
2015-11-11 12:15:00,22.89,22.91,22.88,22.91,12500.0,22.89,22.91,22.88,22.91,12500.0
2015-11-11 12:20:00,22.9,22.9,22.84,22.87,87782.0,22.9,22.9,22.84,22.87,87782.0
2015-11-11 12:25:00,22.87,22.93,22.87,22.91,14860.0,22.87,22.93,22.87,22.91,14860.0
2015-11-11 12:30:00,22.91,22.92,22.88,22.89,30848.0,22.91,22.92,22.88,22.89,30848.0
2015-11-11 12:35:00,22.89,22.9,22.89,22.89,7250.0,22.89,22.9,22.89,22.89,7250.0
2015-11-11 12:40:00,22.89,22.89,22.87,22.88,8964.0,22.89,22.89,22.87,22.88,8964.0
2015-11-11 12:45:00,22.87,22.9,22.87,22.88,17755.0,22.87,22.9,22.87,22.88,17755.0
2015-11-11 12:50:00,22.88,22.89,22.88,22.88,2500.0,22.88,22.89,22.88,22.88,2500.0
2015-11-11 12:55:00,22.88,22.89,22.87,22.88,18691.0,22.88,22.89,22.87,22.88,18691.0
2015-11-11 13:00:00,22.89,22.89,22.87,22.87,11600.0,22.89,22.89,22.87,22.87,11600.0
2015-11-11 13:05:00,22.88,22.88,22.85,22.85,20987.0,22.88,22.88,22.85,22.85,20987.0
2015-11-11 13:10:00,22.86,22.88,22.85,22.88,30480.0,22.86,22.88,22.85,22.88,30480.0
2015-11-11 13:15:00,22.88,22.9,22.87,22.9,27245.0,22.88,22.9,22.87,22.9,27245.0
2015-11-11 13:20:00,22.9,22.9,22.89,22.9,6000.0,22.9,22.9,22.89,22.9,6000.0
2015-11-11 13:25:00,22.89,22.9,22.87,22.88,22028.0,22.89,22.9,22.87,22.88,22028.0
2015-11-11 13:30:00,22.88,22.9,22.87,22.87,31118.0,22.88,22.9,22.87,22.87,31118.0
2015-11-11 13:35:00,22.87,22.88,22.84,22.85,51166.0,22.87,22.88,22.84,22.85,51166.0
2015-11-11 13:40:00,22.85,22.86,22.83,22.83,23766.0,22.85,22.86,22.83,22.83,23766.0
2015-11-11 13:45:00,22.84,22.87,22.83,22.85,17528.0,22.84,22.87,22.83,22.85,17528.0
2015-11-11 13:50:00,22.85,22.86,22.83,22.83,17202.0,22.85,22.86,22.83,22.83,17202.0
2015-11-11 13:55:00,22.83,22.84,22.8,22.8,24413.0,22.83,22.84,22.8,22.8,24413.0
2015-11-11 14:00:00,22.81,22.82,22.78,22.79,154900.0,22.81,22.82,22.78,22.79,154900.0
2015-11-11 14:05:00,22.79,22.79,22.78,22.78,41400.0,22.79,22.79,22.78,22.78,41400.0
2015-11-11 14:10:00,22.79,22.79,22.76,22.78,19432.0,22.79,22.79,22.76,22.78,19432.0
2015-11-11 14:15:00,22.77,22.79,22.77,22.79,10905.0,22.77,22.79,22.77,22.79,10905.0
2015-11-11 14:20:00,22.79,22.79,22.78,22.78,5400.0,22.79,22.79,22.78,22.78,5400.0
2015-11-11 14:25:00,22.79,22.8,22.78,22.8,30938.0,22.79,22.8,22.78,22.8,30938.0
2015-11-11 14:30:00,22.8,22.8,22.78,22.78,28224.0,22.8,22.8,22.78,22.78,28224.0
2015-11-11 14:35:00,22.78,22.79,22.78,22.78,20869.0,22.78,22.79,22.78,22.78,20869.0
2015-11-11 14:40:00,22.79,22.79,22.76,22.79,22055.0,22.79,22.79,22.76,22.79,22055.0
2015-11-11 14:45:00,22.79,22.79,22.78,22.79,10734.0,22.79,22.79,22.78,22.79,10734.0
2015-11-11 14:50:00,22.79,22.79,22.77,22.77,17342.0,22.79,22.79,22.77,22.77,17342.0
2015-11-11 14:55:00,22.78,22.78,22.76,22.77,116666.0,22.78,22.78,22.76,22.77,116666.0
2015-11-11 15:00:00,22.77,22.78,22.75,22.75,29162.0,22.77,22.78,22.75,22.75,29162.0
2015-11-11 15:05:00,22.75,22.76,22.71,22.72,40038.0,22.75,22.76,22.71,22.72,40038.0
2015-11-11 15:10:00,22.71,22.73,22.68,22.73,74770.0,22.71,22.73,22.68,22.73,74770.0
2015-11-11 15:15:00,22.73,22.73,22.72,22.73,13446.0,22.73,22.73,22.72,22.73,13446.0
2015-11-11 15:20:00,22.73,22.73,22.67,22.68,55786.0,22.73,22.73,22.67,22.68,55786.0
2015-11-11 15:25:00,22.68,22.7,22.67,22.7,29873.0,22.68,22.7,22.67,22.7,29873.0
2015-11-11 15:30:00,22.7,22.7,22.67,22.67,28618.0,22.7,22.7,22.67,22.67,28618.0
2015-11-11 15:35:00,22.67,22.68,22.64,22.64,115136.0,22.67,22.68,22.64,22.64,115136.0
2015-11-11 15:40:00,22.64,22.65,22.6,22.6,420601.0,22.64,22.65,22.6,22.6,420601.0
2015-11-11 15:45:00,22.61,22.62,22.54,22.59,749620.0,22.61,22.62,22.54,22.59,749620.0
2015-11-11 15:50:00,22.59,22.61,22.56,22.58,232150.0,22.59,22.61,22.56,22.58,232150.0
2015-11-11 15:55:00,22.58,22.59,22.54,22.54,399655.0,22.58,22.59,22.54,22.54,399655.0
2015-11-12 09:30:00,22.45,22.5,22.1,22.48,45024.0,22.45,22.5,22.1,22.48,45024.0
2015-11-12 09:35:00,22.48,22.52,22.44,22.45,26795.0,22.48,22.52,22.44,22.45,26795.0
2015-11-12 09:40:00,22.46,22.47,22.41,22.43,21955.0,22.46,22.47,22.41,22.43,21955.0
2015-11-12 09:45:00,22.44,22.55,22.43,22.54,28214.0,22.44,22.55,22.43,22.54,28214.0
2015-11-12 09:50:00,22.54,22.54,22.48,22.5,13789.0,22.54,22.54,22.48,22.5,13789.0
2015-11-12 09:55:00,22.51,22.51,22.4,22.46,22839.0,22.51,22.51,22.4,22.46,22839.0
2015-11-12 10:00:00,22.45,22.48,22.42,22.48,28028.0,22.45,22.48,22.42,22.48,28028.0
2015-11-12 10:05:00,22.47,22.48,22.44,22.48,30869.0,22.47,22.48,22.44,22.48,30869.0
2015-11-12 10:10:00,22.48,22.53,22.48,22.53,26973.0,22.48,22.53,22.48,22.53,26973.0
2015-11-12 10:15:00,22.54,22.59,22.54,22.59,13114.0,22.54,22.59,22.54,22.59,13114.0
2015-11-12 10:20:00,22.59,22.59,22.56,22.57,9349.0,22.59,22.59,22.56,22.57,9349.0
2015-11-12 10:25:00,22.56,22.58,22.56,22.57,10405.0,22.56,22.58,22.56,22.57,10405.0
2015-11-12 10:30:00,22.57,22.58,22.51,22.54,17425.0,22.57,22.58,22.51,22.54,17425.0
2015-11-12 10:35:00,22.55,22.57,22.53,22.57,8917.0,22.55,22.57,22.53,22.57,8917.0
2015-11-12 10:40:00,22.57,22.59,22.56,22.59,9650.0,22.57,22.59,22.56,22.59,9650.0
2015-11-12 10:45:00,22.59,22.61,22.59,22.6,14068.0,22.59,22.61,22.59,22.6,14068.0
2015-11-12 10:50:00,22.6,22.62,22.58,22.62,10280.0,22.6,22.62,22.58,22.62,10280.0
2015-11-12 10:55:00,22.62,22.67,22.62,22.67,19436.0,22.62,22.67,22.62,22.67,19436.0
2015-11-12 11:00:00,22.67,22.68,22.64,22.65,74135.0,22.67,22.68,22.64,22.65,74135.0
2015-11-12 11:05:00,22.66,22.66,22.63,22.66,38153.0,22.66,22.66,22.63,22.66,38153.0
2015-11-12 11:10:00,22.66,22.66,22.64,22.64,18884.0,22.66,22.66,22.64,22.64,18884.0
2015-11-12 11:15:00,22.64,22.65,22.62,22.64,16284.0,22.64,22.65,22.62,22.64,16284.0
2015-11-12 11:20:00,22.64,22.66,22.63,22.64,18517.0,22.64,22.66,22.63,22.64,18517.0
2015-11-12 11:25:00,22.65,22.66,22.64,22.65,17053.0,22.65,22.66,22.64,22.65,17053.0
2015-11-12 11:30:00,22.65,22.65,22.62,22.62,13695.0,22.65,22.65,22.62,22.62,13695.0
2015-11-12 11:35:00,22.63,22.63,22.61,22.61,9829.0,22.63,22.63,22.61,22.61,9829.0
2015-11-12 11:40:00,22.61,22.61,22.59,22.59,9552.0,22.61,22.61,22.59,22.59,9552.0
2015-11-12 11:45:00,22.59,22.59,22.55,22.57,17575.0,22.59,22.59,22.55,22.57,17575.0
2015-11-12 11:50:00,22.56,22.59,22.56,22.59,9900.0,22.56,22.59,22.56,22.59,9900.0
2015-11-12 11:55:00,22.6,22.63,22.59,22.63,13262.0,22.6,22.63,22.59,22.63,13262.0
2015-11-12 12:00:00,22.63,22.63,22.6,22.6,19073.0,22.63,22.63,22.6,22.6,19073.0
2015-11-12 12:05:00,22.59,22.6,22.57,22.57,16432.0,22.59,22.6,22.57,22.57,16432.0
2015-11-12 12:10:00,22.57,22.58,22.56,22.57,12131.0,22.57,22.58,22.56,22.57,12131.0
2015-11-12 12:15:00,22.57,22.57,22.54,22.54,8655.0,22.57,22.57,22.54,22.54,8655.0
2015-11-12 12:20:00,22.54,22.54,22.49,22.49,15817.0,22.54,22.54,22.49,22.49,15817.0
2015-11-12 12:25:00,22.49,22.53,22.49,22.53,7492.0,22.49,22.53,22.49,22.53,7492.0
2015-11-12 12:30:00,22.53,22.54,22.52,22.53,5802.0,22.53,22.54,22.52,22.53,5802.0
2015-11-12 12:35:00,22.53,22.54,22.5,22.5,12868.0,22.53,22.54,22.5,22.5,12868.0
2015-11-12 12:40:00,22.51,22.55,22.51,22.53,14154.0,22.51,22.55,22.51,22.53,14154.0
2015-11-12 12:45:00,22.52,22.55,22.51,22.55,4733.0,22.52,22.55,22.51,22.55,4733.0
2015-11-12 12:50:00,22.55,22.56,22.55,22.55,9511.0,22.55,22.56,22.55,22.55,9511.0
2015-11-12 12:55:00,22.54,22.56,22.52,22.55,18421.0,22.54,22.56,22.52,22.55,18421.0
2015-11-12 13:00:00,22.55,22.57,22.55,22.57,7218.0,22.55,22.57,22.55,22.57,7218.0
2015-11-12 13:05:00,22.57,22.58,22.55,22.55,7242.0,22.57,22.58,22.55,22.55,7242.0
2015-11-12 13:10:00,22.56,22.58,22.56,22.57,4731.0,22.56,22.58,22.56,22.57,4731.0
2015-11-12 13:15:00,22.57,22.6,22.57,22.6,9973.0,22.57,22.6,22.57,22.6,9973.0
2015-11-12 13:20:00,22.61,22.61,22.57,22.57,9195.0,22.61,22.61,22.57,22.57,9195.0
2015-11-12 13:25:00,22.58,22.59,22.58,22.59,5735.0,22.58,22.59,22.58,22.59,5735.0
2015-11-12 13:30:00,22.6,22.61,22.59,22.59,14642.0,22.6,22.61,22.59,22.59,14642.0
2015-11-12 13:35:00,22.59,22.59,22.57,22.59,10855.0,22.59,22.59,22.57,22.59,10855.0
2015-11-12 13:40:00,22.6,22.6,22.58,22.58,7478.0,22.6,22.6,22.58,22.58,7478.0
2015-11-12 13:45:00,22.59,22.59,22.56,22.58,12643.0,22.59,22.59,22.56,22.58,12643.0
2015-11-12 13:50:00,22.57,22.58,22.55,22.57,14603.0,22.57,22.58,22.55,22.57,14603.0
2015-11-12 13:55:00,22.57,22.59,22.56,22.58,5300.0,22.57,22.59,22.56,22.58,5300.0
2015-11-12 14:00:00,22.58,22.59,22.57,22.57,17680.0,22.58,22.59,22.57,22.57,17680.0
2015-11-12 14:05:00,22.56,22.57,22.55,22.57,11789.0,22.56,22.57,22.55,22.57,11789.0
2015-11-12 14:10:00,22.57,22.57,22.54,22.55,17652.0,22.57,22.57,22.54,22.55,17652.0
2015-11-12 14:15:00,22.55,22.56,22.54,22.55,9769.0,22.55,22.56,22.54,22.55,9769.0
2015-11-12 14:20:00,22.55,22.55,22.5,22.51,17828.0,22.55,22.55,22.5,22.51,17828.0
2015-11-12 14:25:00,22.52,22.53,22.51,22.52,28276.0,22.52,22.53,22.51,22.52,28276.0
2015-11-12 14:30:00,22.53,22.54,22.51,22.51,17436.0,22.53,22.54,22.51,22.51,17436.0
2015-11-12 14:35:00,22.52,22.52,22.51,22.52,2225.0,22.52,22.52,22.51,22.52,2225.0
2015-11-12 14:40:00,22.51,22.52,22.5,22.52,22317.0,22.51,22.52,22.5,22.52,22317.0
2015-11-12 14:45:00,22.52,22.52,22.49,22.51,18530.0,22.52,22.52,22.49,22.51,18530.0
2015-11-12 14:50:00,22.51,22.51,22.46,22.46,13011.0,22.51,22.51,22.46,22.46,13011.0
2015-11-12 14:55:00,22.46,22.48,22.45,22.48,18227.0,22.46,22.48,22.45,22.48,18227.0
2015-11-12 15:00:00,22.48,22.5,22.48,22.5,15069.0,22.48,22.5,22.48,22.5,15069.0
2015-11-12 15:05:00,22.49,22.51,22.49,22.51,9870.0,22.49,22.51,22.49,22.51,9870.0
2015-11-12 15:10:00,22.51,22.52,22.48,22.51,20027.0,22.51,22.52,22.48,22.51,20027.0
2015-11-12 15:15:00,22.51,22.54,22.5,22.53,28312.0,22.51,22.54,22.5,22.53,28312.0
2015-11-12 15:20:00,22.52,22.52,22.5,22.5,14616.0,22.52,22.52,22.5,22.5,14616.0
2015-11-12 15:25:00,22.5,22.54,22.5,22.54,17366.0,22.5,22.54,22.5,22.54,17366.0
2015-11-12 15:30:00,22.53,22.53,22.5,22.51,20457.0,22.53,22.53,22.5,22.51,20457.0
2015-11-12 15:35:00,22.51,22.51,22.48,22.48,26322.0,22.51,22.51,22.48,22.48,26322.0
2015-11-12 15:40:00,22.48,22.49,22.46,22.46,41090.0,22.48,22.49,22.46,22.46,41090.0
2015-11-12 15:45:00,22.47,22.48,22.44,22.45,56739.0,22.47,22.48,22.44,22.45,56739.0
2015-11-12 15:50:00,22.45,22.46,22.44,22.46,46051.0,22.45,22.46,22.44,22.46,46051.0
2015-11-12 15:55:00,22.46,22.46,22.42,22.42,113708.0,22.46,22.46,22.42,22.42,113708.0
2015-11-13 09:30:00,22.36,22.51,22.36,22.48,29655.0,22.36,22.51,22.36,22.48,29655.0
2015-11-13 09:35:00,22.47,22.52,22.41,22.42,39570.0,22.47,22.52,22.41,22.42,39570.0
2015-11-13 09:40:00,22.42,22.43,22.39,22.42,27749.0,22.42,22.43,22.39,22.42,27749.0
2015-11-13 09:45:00,22.42,22.42,22.39,22.41,17678.0,22.42,22.42,22.39,22.41,17678.0
2015-11-13 09:50:00,22.41,22.42,22.39,22.41,20144.0,22.41,22.42,22.39,22.41,20144.0
2015-11-13 09:55:00,22.42,22.45,22.41,22.42,48785.0,22.42,22.45,22.41,22.42,48785.0
2015-11-13 10:00:00,22.42,22.43,22.36,22.37,41580.0,22.42,22.43,22.36,22.37,41580.0
2015-11-13 10:05:00,22.37,22.37,22.31,22.31,20195.0,22.37,22.37,22.31,22.31,20195.0
2015-11-13 10:10:00,22.32,22.32,22.26,22.28,39143.0,22.32,22.32,22.26,22.28,39143.0
2015-11-13 10:15:00,22.27,22.27,22.24,22.24,24664.0,22.27,22.27,22.24,22.24,24664.0
2015-11-13 10:20:00,22.25,22.29,22.25,22.27,49067.0,22.25,22.29,22.25,22.27,49067.0
2015-11-13 10:25:00,22.27,22.28,22.22,22.22,68352.0,22.27,22.28,22.22,22.22,68352.0
2015-11-13 10:30:00,22.22,22.25,22.19,22.21,33650.0,22.22,22.25,22.19,22.21,33650.0
2015-11-13 10:35:00,22.21,22.25,22.2,22.25,17530.0,22.21,22.25,22.2,22.25,17530.0
2015-11-13 10:40:00,22.25,22.26,22.24,22.25,53954.0,22.25,22.26,22.24,22.25,53954.0
2015-11-13 10:45:00,22.24,22.25,22.23,22.25,26251.0,22.24,22.25,22.23,22.25,26251.0
2015-11-13 10:50:00,22.25,22.26,22.24,22.25,58192.0,22.25,22.26,22.24,22.25,58192.0
2015-11-13 10:55:00,22.24,22.27,22.23,22.25,63292.0,22.24,22.27,22.23,22.25,63292.0
2015-11-13 11:00:00,22.24,22.26,22.23,22.25,48228.0,22.24,22.26,22.23,22.25,48228.0
2015-11-13 11:05:00,22.24,22.26,22.23,22.25,42854.0,22.24,22.26,22.23,22.25,42854.0
2015-11-13 11:10:00,22.25,22.25,22.23,22.25,13346.0,22.25,22.25,22.23,22.25,13346.0
2015-11-13 11:15:00,22.24,22.25,22.22,22.25,37255.0,22.24,22.25,22.22,22.25,37255.0
2015-11-13 11:20:00,22.25,22.28,22.23,22.28,180132.0,22.25,22.28,22.23,22.28,180132.0
2015-11-13 11:25:00,22.28,22.3,22.28,22.29,12589.0,22.28,22.3,22.28,22.29,12589.0
2015-11-13 11:30:00,22.28,22.3,22.26,22.3,14296.0,22.28,22.3,22.26,22.3,14296.0
2015-11-13 11:35:00,22.3,22.32,22.29,22.29,15642.0,22.3,22.32,22.29,22.29,15642.0
2015-11-13 11:40:00,22.29,22.31,22.28,22.3,11525.0,22.29,22.31,22.28,22.3,11525.0
2015-11-13 11:45:00,22.3,22.31,22.3,22.3,20520.0,22.3,22.31,22.3,22.3,20520.0
2015-11-13 11:50:00,22.31,22.31,22.29,22.31,47123.0,22.31,22.31,22.29,22.31,47123.0
2015-11-13 11:55:00,22.31,22.38,22.31,22.38,30048.0,22.31,22.38,22.31,22.38,30048.0
2015-11-13 12:00:00,22.37,22.38,22.36,22.37,13348.0,22.37,22.38,22.36,22.37,13348.0
2015-11-13 12:05:00,22.38,22.39,22.36,22.39,18343.0,22.38,22.39,22.36,22.39,18343.0
2015-11-13 12:10:00,22.39,22.41,22.39,22.4,23409.0,22.39,22.41,22.39,22.4,23409.0
2015-11-13 12:15:00,22.39,22.41,22.39,22.4,19563.0,22.39,22.41,22.39,22.4,19563.0
2015-11-13 12:20:00,22.4,22.4,22.37,22.38,12995.0,22.4,22.4,22.37,22.38,12995.0
2015-11-13 12:25:00,22.38,22.38,22.36,22.36,14380.0,22.38,22.38,22.36,22.36,14380.0
2015-11-13 12:30:00,22.37,22.38,22.37,22.37,14940.0,22.37,22.38,22.37,22.37,14940.0
2015-11-13 12:35:00,22.38,22.38,22.34,22.34,10181.0,22.38,22.38,22.34,22.34,10181.0
2015-11-13 12:40:00,22.34,22.34,22.32,22.34,9100.0,22.34,22.34,22.32,22.34,9100.0
2015-11-13 12:45:00,22.33,22.33,22.32,22.33,2900.0,22.33,22.33,22.32,22.33,2900.0
2015-11-13 12:50:00,22.33,22.33,22.31,22.32,6514.0,22.33,22.33,22.31,22.32,6514.0
2015-11-13 12:55:00,22.32,22.34,22.3,22.32,39392.0,22.32,22.34,22.3,22.32,39392.0
2015-11-13 13:00:00,22.32,22.37,22.31,22.35,27644.0,22.32,22.37,22.31,22.35,27644.0
2015-11-13 13:05:00,22.36,22.36,22.34,22.34,23412.0,22.36,22.36,22.34,22.34,23412.0
2015-11-13 13:10:00,22.34,22.35,22.33,22.33,11468.0,22.34,22.35,22.33,22.33,11468.0
2015-11-13 13:15:00,22.34,22.35,22.33,22.34,8177.0,22.34,22.35,22.33,22.34,8177.0
2015-11-13 13:20:00,22.33,22.36,22.32,22.34,36215.0,22.33,22.36,22.32,22.34,36215.0
2015-11-13 13:25:00,22.34,22.36,22.34,22.36,81465.0,22.34,22.36,22.34,22.36,81465.0
2015-11-13 13:30:00,22.36,22.38,22.36,22.37,19096.0,22.36,22.38,22.36,22.37,19096.0
2015-11-13 13:35:00,22.37,22.37,22.3,22.34,59950.0,22.37,22.37,22.3,22.34,59950.0
2015-11-13 13:40:00,22.35,22.37,22.34,22.36,22877.0,22.35,22.37,22.34,22.36,22877.0
2015-11-13 13:45:00,22.36,22.36,22.33,22.33,27836.0,22.36,22.36,22.33,22.33,27836.0
2015-11-13 13:50:00,22.33,22.38,22.32,22.37,22531.0,22.33,22.38,22.32,22.37,22531.0
2015-11-13 13:55:00,22.37,22.38,22.35,22.35,11831.0,22.37,22.38,22.35,22.35,11831.0
2015-11-13 14:00:00,22.35,22.37,22.34,22.35,33757.0,22.35,22.37,22.34,22.35,33757.0
2015-11-13 14:05:00,22.34,22.35,22.32,22.33,25271.0,22.34,22.35,22.32,22.33,25271.0
2015-11-13 14:10:00,22.32,22.35,22.31,22.35,15018.0,22.32,22.35,22.31,22.35,15018.0
2015-11-13 14:15:00,22.35,22.37,22.34,22.35,32107.0,22.35,22.37,22.34,22.35,32107.0
2015-11-13 14:20:00,22.36,22.36,22.32,22.34,18189.0,22.36,22.36,22.32,22.34,18189.0
2015-11-13 14:25:00,22.34,22.34,22.31,22.31,13903.0,22.34,22.34,22.31,22.31,13903.0
2015-11-13 14:30:00,22.31,22.35,22.31,22.35,28294.0,22.31,22.35,22.31,22.35,28294.0
2015-11-13 14:35:00,22.35,22.35,22.33,22.34,21076.0,22.35,22.35,22.33,22.34,21076.0
2015-11-13 14:40:00,22.34,22.34,22.31,22.32,32176.0,22.34,22.34,22.31,22.32,32176.0
2015-11-13 14:45:00,22.33,22.33,22.28,22.28,41290.0,22.33,22.33,22.28,22.28,41290.0
2015-11-13 14:50:00,22.29,22.31,22.28,22.28,27060.0,22.29,22.31,22.28,22.28,27060.0
2015-11-13 14:55:00,22.29,22.29,22.27,22.29,13001.0,22.29,22.29,22.27,22.29,13001.0
2015-11-13 15:00:00,22.29,22.31,22.29,22.3,75869.0,22.29,22.31,22.29,22.3,75869.0
2015-11-13 15:05:00,22.29,22.3,22.28,22.29,9342.0,22.29,22.3,22.28,22.29,9342.0
2015-11-13 15:10:00,22.29,22.31,22.28,22.3,86731.0,22.29,22.31,22.28,22.3,86731.0
2015-11-13 15:15:00,22.29,22.3,22.26,22.27,22205.0,22.29,22.3,22.26,22.27,22205.0
2015-11-13 15:20:00,22.26,22.27,22.24,22.27,29137.0,22.26,22.27,22.24,22.27,29137.0
2015-11-13 15:25:00,22.26,22.28,22.26,22.27,16208.0,22.26,22.28,22.26,22.27,16208.0
2015-11-13 15:30:00,22.26,22.3,22.25,22.27,45870.0,22.26,22.3,22.25,22.27,45870.0
2015-11-13 15:35:00,22.27,22.3,22.27,22.3,43906.0,22.27,22.3,22.27,22.3,43906.0
2015-11-13 15:40:00,22.29,22.32,22.28,22.3,79884.0,22.29,22.32,22.28,22.3,79884.0
2015-11-13 15:45:00,22.29,22.31,22.29,22.29,48799.0,22.29,22.31,22.29,22.29,48799.0
2015-11-13 15:50:00,22.29,22.31,22.28,22.28,75676.0,22.29,22.31,22.28,22.28,75676.0
2015-11-13 15:55:00,22.28,22.31,22.27,22.28,179661.0,22.28,22.31,22.27,22.28,179661.0
2015-11-16 09:30:00,22.25,22.39,22.25,22.38,31457.0,22.25,22.39,22.25,22.38,31457.0
2015-11-16 09:35:00,22.39,22.43,22.37,22.39,35908.0,22.39,22.43,22.37,22.39,35908.0
2015-11-16 09:40:00,22.39,22.4,22.29,22.3,53275.0,22.39,22.4,22.29,22.3,53275.0
2015-11-16 09:45:00,22.3,22.35,22.3,22.31,62763.0,22.3,22.35,22.3,22.31,62763.0
2015-11-16 09:50:00,22.32,22.33,22.29,22.3,44642.0,22.32,22.33,22.29,22.3,44642.0
2015-11-16 09:55:00,22.3,22.31,22.28,22.3,16211.0,22.3,22.31,22.28,22.3,16211.0
2015-11-16 10:00:00,22.3,22.31,22.26,22.28,19222.0,22.3,22.31,22.26,22.28,19222.0
2015-11-16 10:05:00,22.28,22.3,22.26,22.29,13156.0,22.28,22.3,22.26,22.29,13156.0
2015-11-16 10:10:00,22.29,22.3,22.28,22.3,18100.0,22.29,22.3,22.28,22.3,18100.0
2015-11-16 10:15:00,22.3,22.31,22.29,22.3,18902.0,22.3,22.31,22.29,22.3,18902.0
2015-11-16 10:20:00,22.3,22.31,22.29,22.3,35016.0,22.3,22.31,22.29,22.3,35016.0
2015-11-16 10:25:00,22.3,22.31,22.28,22.28,11362.0,22.3,22.31,22.28,22.28,11362.0
2015-11-16 10:30:00,22.29,22.3,22.27,22.3,10138.0,22.29,22.3,22.27,22.3,10138.0
2015-11-16 10:35:00,22.3,22.31,22.28,22.31,17611.0,22.3,22.31,22.28,22.31,17611.0
2015-11-16 10:40:00,22.31,22.31,22.28,22.3,30776.0,22.31,22.31,22.28,22.3,30776.0
2015-11-16 10:45:00,22.3,22.31,22.29,22.31,39802.0,22.3,22.31,22.29,22.31,39802.0
2015-11-16 10:50:00,22.3,22.3,22.26,22.27,16945.0,22.3,22.3,22.26,22.27,16945.0
2015-11-16 10:55:00,22.26,22.27,22.25,22.27,7792.0,22.26,22.27,22.25,22.27,7792.0
2015-11-16 11:00:00,22.27,22.3,22.27,22.28,77607.0,22.27,22.3,22.27,22.28,77607.0
2015-11-16 11:05:00,22.28,22.3,22.28,22.29,14763.0,22.28,22.3,22.28,22.29,14763.0
2015-11-16 11:10:00,22.3,22.31,22.26,22.26,66566.0,22.3,22.31,22.26,22.26,66566.0
2015-11-16 11:15:00,22.26,22.29,22.26,22.29,7000.0,22.26,22.29,22.26,22.29,7000.0
2015-11-16 11:20:00,22.29,22.32,22.27,22.28,18783.0,22.29,22.32,22.27,22.28,18783.0
2015-11-16 11:25:00,22.29,22.29,22.23,22.24,11434.0,22.29,22.29,22.23,22.24,11434.0
2015-11-16 11:30:00,22.24,22.28,22.23,22.27,10341.0,22.24,22.28,22.23,22.27,10341.0
2015-11-16 11:35:00,22.27,22.28,22.27,22.27,3300.0,22.27,22.28,22.27,22.27,3300.0
2015-11-16 11:40:00,22.27,22.29,22.27,22.28,14428.0,22.27,22.29,22.27,22.28,14428.0
2015-11-16 11:45:00,22.28,22.34,22.28,22.34,18755.0,22.28,22.34,22.28,22.34,18755.0
2015-11-16 11:50:00,22.34,22.34,22.3,22.3,10236.0,22.34,22.34,22.3,22.3,10236.0
2015-11-16 11:55:00,22.3,22.32,22.29,22.3,26163.0,22.3,22.32,22.29,22.3,26163.0
2015-11-16 12:00:00,22.31,22.33,22.3,22.33,9117.0,22.31,22.33,22.3,22.33,9117.0
2015-11-16 12:05:00,22.33,22.33,22.29,22.3,17270.0,22.33,22.33,22.29,22.3,17270.0
2015-11-16 12:10:00,22.31,22.33,22.29,22.33,47524.0,22.31,22.33,22.29,22.33,47524.0
2015-11-16 12:15:00,22.33,22.33,22.29,22.3,21257.0,22.33,22.33,22.29,22.3,21257.0
2015-11-16 12:20:00,22.3,22.32,22.3,22.31,16435.0,22.3,22.32,22.3,22.31,16435.0
2015-11-16 12:25:00,22.31,22.33,22.3,22.33,18418.0,22.31,22.33,22.3,22.33,18418.0
2015-11-16 12:30:00,22.33,22.37,22.32,22.36,20100.0,22.33,22.37,22.32,22.36,20100.0
2015-11-16 12:35:00,22.37,22.39,22.36,22.37,14352.0,22.37,22.39,22.36,22.37,14352.0
2015-11-16 12:40:00,22.37,22.38,22.36,22.37,15921.0,22.37,22.38,22.36,22.37,15921.0
2015-11-16 12:45:00,22.37,22.37,22.35,22.37,12882.0,22.37,22.37,22.35,22.37,12882.0
2015-11-16 12:50:00,22.37,22.37,22.35,22.36,8875.0,22.37,22.37,22.35,22.36,8875.0
2015-11-16 12:55:00,22.35,22.37,22.35,22.37,12924.0,22.35,22.37,22.35,22.37,12924.0
2015-11-16 13:00:00,22.37,22.37,22.35,22.37,7401.0,22.37,22.37,22.35,22.37,7401.0
2015-11-16 13:05:00,22.37,22.37,22.33,22.36,12100.0,22.37,22.37,22.33,22.36,12100.0
2015-11-16 13:10:00,22.36,22.37,22.36,22.36,12140.0,22.36,22.37,22.36,22.36,12140.0
2015-11-16 13:15:00,22.37,22.37,22.33,22.35,14069.0,22.37,22.37,22.33,22.35,14069.0
2015-11-16 13:20:00,22.35,22.38,22.35,22.38,18175.0,22.35,22.38,22.35,22.38,18175.0
2015-11-16 13:25:00,22.38,22.38,22.35,22.37,16066.0,22.38,22.38,22.35,22.37,16066.0
2015-11-16 13:30:00,22.37,22.39,22.36,22.36,12199.0,22.37,22.39,22.36,22.36,12199.0
2015-11-16 13:35:00,22.36,22.38,22.35,22.36,12954.0,22.36,22.38,22.35,22.36,12954.0
2015-11-16 13:40:00,22.37,22.38,22.35,22.36,10296.0,22.37,22.38,22.35,22.36,10296.0
2015-11-16 13:45:00,22.36,22.38,22.35,22.37,14112.0,22.36,22.38,22.35,22.37,14112.0
2015-11-16 13:50:00,22.38,22.38,22.35,22.36,17500.0,22.38,22.38,22.35,22.36,17500.0
2015-11-16 13:55:00,22.36,22.36,22.35,22.36,2900.0,22.36,22.36,22.35,22.36,2900.0
2015-11-16 14:00:00,22.36,22.39,22.35,22.39,25609.0,22.36,22.39,22.35,22.39,25609.0
2015-11-16 14:05:00,22.38,22.39,22.36,22.38,8889.0,22.38,22.39,22.36,22.38,8889.0
2015-11-16 14:10:00,22.39,22.4,22.38,22.39,10243.0,22.39,22.4,22.38,22.39,10243.0
2015-11-16 14:15:00,22.39,22.43,22.39,22.43,11131.0,22.39,22.43,22.39,22.43,11131.0
2015-11-16 14:20:00,22.44,22.45,22.42,22.42,29005.0,22.44,22.45,22.42,22.42,29005.0
2015-11-16 14:25:00,22.42,22.42,22.38,22.38,50992.0,22.42,22.42,22.38,22.38,50992.0
2015-11-16 14:30:00,22.39,22.41,22.39,22.4,43294.0,22.39,22.41,22.39,22.4,43294.0
2015-11-16 14:35:00,22.4,22.41,22.39,22.4,33003.0,22.4,22.41,22.39,22.4,33003.0
2015-11-16 14:40:00,22.4,22.45,22.39,22.45,49269.0,22.4,22.45,22.39,22.45,49269.0
2015-11-16 14:45:00,22.45,22.46,22.44,22.45,19741.0,22.45,22.46,22.44,22.45,19741.0
2015-11-16 14:50:00,22.44,22.46,22.41,22.43,40353.0,22.44,22.46,22.41,22.43,40353.0
2015-11-16 14:55:00,22.43,22.44,22.42,22.44,16455.0,22.43,22.44,22.42,22.44,16455.0
2015-11-16 15:00:00,22.44,22.47,22.43,22.46,23551.0,22.44,22.47,22.43,22.46,23551.0
2015-11-16 15:05:00,22.46,22.47,22.45,22.46,10222.0,22.46,22.47,22.45,22.46,10222.0
2015-11-16 15:10:00,22.45,22.46,22.45,22.45,33025.0,22.45,22.46,22.45,22.45,33025.0
2015-11-16 15:15:00,22.46,22.46,22.43,22.44,22402.0,22.46,22.46,22.43,22.44,22402.0
2015-11-16 15:20:00,22.43,22.45,22.43,22.45,40007.0,22.43,22.45,22.43,22.45,40007.0
2015-11-16 15:25:00,22.45,22.45,22.44,22.44,16553.0,22.45,22.45,22.44,22.44,16553.0
2015-11-16 15:30:00,22.45,22.45,22.44,22.45,23919.0,22.45,22.45,22.44,22.45,23919.0
2015-11-16 15:35:00,22.44,22.45,22.44,22.45,47989.0,22.44,22.45,22.44,22.45,47989.0
2015-11-16 15:40:00,22.45,22.45,22.44,22.45,43424.0,22.45,22.45,22.44,22.45,43424.0
2015-11-16 15:45:00,22.45,22.45,22.44,22.45,27138.0,22.45,22.45,22.44,22.45,27138.0
2015-11-16 15:50:00,22.45,22.47,22.44,22.47,55951.0,22.45,22.47,22.44,22.47,55951.0
2015-11-16 15:55:00,22.47,22.5,22.46,22.48,120982.0,22.47,22.5,22.46,22.48,120982.0
2015-11-17 09:30:00,22.52,22.59,22.48,22.57,40771.0,22.52,22.59,22.48,22.57,40771.0
2015-11-17 09:35:00,22.57,22.6,22.49,22.57,24291.0,22.57,22.6,22.49,22.57,24291.0
2015-11-17 09:40:00,22.56,22.56,22.49,22.52,21280.0,22.56,22.56,22.49,22.52,21280.0
2015-11-17 09:45:00,22.51,22.52,22.5,22.51,14471.0,22.51,22.52,22.5,22.51,14471.0
2015-11-17 09:50:00,22.52,22.58,22.52,22.58,12125.0,22.52,22.58,22.52,22.58,12125.0
2015-11-17 09:55:00,22.56,22.6,22.56,22.59,24050.0,22.56,22.6,22.56,22.59,24050.0
2015-11-17 10:00:00,22.6,22.6,22.55,22.55,23993.0,22.6,22.6,22.55,22.55,23993.0
2015-11-17 10:05:00,22.55,22.59,22.55,22.59,7849.0,22.55,22.59,22.55,22.59,7849.0
2015-11-17 10:10:00,22.6,22.61,22.58,22.6,36612.0,22.6,22.61,22.58,22.6,36612.0
2015-11-17 10:15:00,22.59,22.59,22.58,22.59,10625.0,22.59,22.59,22.58,22.59,10625.0
2015-11-17 10:20:00,22.6,22.6,22.58,22.6,31036.0,22.6,22.6,22.58,22.6,31036.0
2015-11-17 10:25:00,22.6,22.6,22.58,22.6,22736.0,22.6,22.6,22.58,22.6,22736.0
2015-11-17 10:30:00,22.6,22.64,22.59,22.63,32492.0,22.6,22.64,22.59,22.63,32492.0
2015-11-17 10:35:00,22.62,22.63,22.59,22.6,48480.0,22.62,22.63,22.59,22.6,48480.0
2015-11-17 10:40:00,22.6,22.6,22.57,22.59,15617.0,22.6,22.6,22.57,22.59,15617.0
2015-11-17 10:45:00,22.59,22.64,22.59,22.64,19621.0,22.59,22.64,22.59,22.64,19621.0
2015-11-17 10:50:00,22.64,22.64,22.62,22.62,15595.0,22.64,22.64,22.62,22.62,15595.0
2015-11-17 10:55:00,22.61,22.63,22.61,22.63,19157.0,22.61,22.63,22.61,22.63,19157.0
2015-11-17 11:00:00,22.63,22.64,22.62,22.62,17060.0,22.63,22.64,22.62,22.62,17060.0
2015-11-17 11:05:00,22.63,22.64,22.62,22.62,148078.0,22.63,22.64,22.62,22.62,148078.0
2015-11-17 11:10:00,22.63,22.67,22.62,22.67,15354.0,22.63,22.67,22.62,22.67,15354.0
2015-11-17 11:15:00,22.67,22.69,22.66,22.68,18678.0,22.67,22.69,22.66,22.68,18678.0
2015-11-17 11:20:00,22.68,22.69,22.67,22.69,12189.0,22.68,22.69,22.67,22.69,12189.0
2015-11-17 11:25:00,22.69,22.69,22.68,22.68,18331.0,22.69,22.69,22.68,22.68,18331.0
2015-11-17 11:30:00,22.68,22.71,22.68,22.71,14785.0,22.68,22.71,22.68,22.71,14785.0
2015-11-17 11:35:00,22.71,22.72,22.71,22.72,4652.0,22.71,22.72,22.71,22.72,4652.0
2015-11-17 11:40:00,22.72,22.73,22.71,22.73,20277.0,22.72,22.73,22.71,22.73,20277.0
2015-11-17 11:45:00,22.73,22.74,22.72,22.73,8600.0,22.73,22.74,22.72,22.73,8600.0
2015-11-17 11:50:00,22.73,22.74,22.7,22.71,22078.0,22.73,22.74,22.7,22.71,22078.0
2015-11-17 11:55:00,22.71,22.72,22.7,22.71,21447.0,22.71,22.72,22.7,22.71,21447.0
2015-11-17 12:00:00,22.71,22.72,22.7,22.71,19988.0,22.71,22.72,22.7,22.71,19988.0
2015-11-17 12:05:00,22.72,22.72,22.7,22.71,40480.0,22.72,22.72,22.7,22.71,40480.0
2015-11-17 12:10:00,22.71,22.72,22.7,22.72,8600.0,22.71,22.72,22.7,22.72,8600.0
2015-11-17 12:15:00,22.72,22.73,22.71,22.73,20812.0,22.72,22.73,22.71,22.73,20812.0
2015-11-17 12:20:00,22.72,22.72,22.7,22.7,11881.0,22.72,22.72,22.7,22.7,11881.0
2015-11-17 12:25:00,22.7,22.7,22.68,22.69,29570.0,22.7,22.7,22.68,22.69,29570.0
2015-11-17 12:30:00,22.69,22.7,22.69,22.7,4071.0,22.69,22.7,22.69,22.7,4071.0
2015-11-17 12:35:00,22.69,22.69,22.64,22.65,25000.0,22.69,22.69,22.64,22.65,25000.0
2015-11-17 12:40:00,22.65,22.65,22.64,22.65,2750.0,22.65,22.65,22.64,22.65,2750.0
2015-11-17 12:45:00,22.64,22.67,22.64,22.66,7021.0,22.64,22.67,22.64,22.66,7021.0
2015-11-17 12:50:00,22.67,22.68,22.67,22.67,6141.0,22.67,22.68,22.67,22.67,6141.0
2015-11-17 12:55:00,22.68,22.72,22.68,22.72,15638.0,22.68,22.72,22.68,22.72,15638.0
2015-11-17 13:00:00,22.73,22.74,22.71,22.74,12055.0,22.73,22.74,22.71,22.74,12055.0
2015-11-17 13:05:00,22.74,22.74,22.71,22.71,14507.0,22.74,22.74,22.71,22.71,14507.0
2015-11-17 13:10:00,22.71,22.75,22.71,22.75,8081.0,22.71,22.75,22.71,22.75,8081.0
2015-11-17 13:15:00,22.74,22.75,22.72,22.72,21314.0,22.74,22.75,22.72,22.72,21314.0
2015-11-17 13:20:00,22.71,22.72,22.7,22.71,19324.0,22.71,22.72,22.7,22.71,19324.0
2015-11-17 13:25:00,22.7,22.7,22.66,22.66,8700.0,22.7,22.7,22.66,22.66,8700.0
2015-11-17 13:30:00,22.66,22.68,22.64,22.68,14059.0,22.66,22.68,22.64,22.68,14059.0
2015-11-17 13:35:00,22.69,22.7,22.68,22.69,16386.0,22.69,22.7,22.68,22.69,16386.0
2015-11-17 13:40:00,22.69,22.71,22.68,22.7,13059.0,22.69,22.71,22.68,22.7,13059.0
2015-11-17 13:45:00,22.69,22.7,22.68,22.69,17267.0,22.69,22.7,22.68,22.69,17267.0
2015-11-17 13:50:00,22.69,22.7,22.68,22.7,4600.0,22.69,22.7,22.68,22.7,4600.0
2015-11-17 13:55:00,22.7,22.71,22.7,22.71,5756.0,22.7,22.71,22.7,22.71,5756.0
2015-11-17 14:00:00,22.71,22.72,22.68,22.69,24948.0,22.71,22.72,22.68,22.69,24948.0
2015-11-17 14:05:00,22.68,22.69,22.68,22.69,16506.0,22.68,22.69,22.68,22.69,16506.0
2015-11-17 14:10:00,22.68,22.69,22.66,22.67,12699.0,22.68,22.69,22.66,22.67,12699.0
2015-11-17 14:15:00,22.66,22.67,22.64,22.65,13159.0,22.66,22.67,22.64,22.65,13159.0
2015-11-17 14:20:00,22.66,22.66,22.59,22.6,55961.0,22.66,22.66,22.59,22.6,55961.0
2015-11-17 14:25:00,22.6,22.6,22.58,22.59,8991.0,22.6,22.6,22.58,22.59,8991.0
2015-11-17 14:30:00,22.59,22.6,22.58,22.6,7074.0,22.59,22.6,22.58,22.6,7074.0
2015-11-17 14:35:00,22.6,22.61,22.58,22.6,21757.0,22.6,22.61,22.58,22.6,21757.0
2015-11-17 14:40:00,22.6,22.6,22.56,22.56,21311.0,22.6,22.6,22.56,22.56,21311.0
2015-11-17 14:45:00,22.57,22.58,22.56,22.58,13444.0,22.57,22.58,22.56,22.58,13444.0
2015-11-17 14:50:00,22.59,22.6,22.58,22.59,20306.0,22.59,22.6,22.58,22.59,20306.0
2015-11-17 14:55:00,22.59,22.61,22.59,22.6,11661.0,22.59,22.61,22.59,22.6,11661.0
2015-11-17 15:00:00,22.61,22.61,22.59,22.6,17248.0,22.61,22.61,22.59,22.6,17248.0
2015-11-17 15:05:00,22.6,22.61,22.59,22.6,25383.0,22.6,22.61,22.59,22.6,25383.0
2015-11-17 15:10:00,22.59,22.6,22.56,22.57,22440.0,22.59,22.6,22.56,22.57,22440.0
2015-11-17 15:15:00,22.57,22.58,22.56,22.58,20855.0,22.57,22.58,22.56,22.58,20855.0
2015-11-17 15:20:00,22.58,22.6,22.57,22.57,28366.0,22.58,22.6,22.57,22.57,28366.0
2015-11-17 15:25:00,22.57,22.61,22.57,22.61,18504.0,22.57,22.61,22.57,22.61,18504.0
2015-11-17 15:30:00,22.61,22.61,22.59,22.61,23611.0,22.61,22.61,22.59,22.61,23611.0
2015-11-17 15:35:00,22.61,22.61,22.59,22.6,24918.0,22.61,22.61,22.59,22.6,24918.0
2015-11-17 15:40:00,22.59,22.63,22.59,22.62,43750.0,22.59,22.63,22.59,22.62,43750.0
2015-11-17 15:45:00,22.62,22.63,22.6,22.6,36474.0,22.62,22.63,22.6,22.6,36474.0
2015-11-17 15:50:00,22.61,22.64,22.6,22.63,56762.0,22.61,22.64,22.6,22.63,56762.0
2015-11-17 15:55:00,22.63,22.64,22.6,22.61,99823.0,22.63,22.64,22.6,22.61,99823.0
2015-11-18 09:30:00,22.63,22.69,22.55,22.62,45386.0,22.63,22.69,22.55,22.62,45386.0
2015-11-18 09:35:00,22.6,22.7,22.59,22.62,42423.0,22.6,22.7,22.59,22.62,42423.0
2015-11-18 09:40:00,22.63,22.63,22.54,22.54,21510.0,22.63,22.63,22.54,22.54,21510.0
2015-11-18 09:45:00,22.54,22.57,22.54,22.55,13441.0,22.54,22.57,22.54,22.55,13441.0
2015-11-18 09:50:00,22.56,22.59,22.56,22.58,13595.0,22.56,22.59,22.56,22.58,13595.0
2015-11-18 09:55:00,22.59,22.59,22.48,22.48,46947.0,22.59,22.59,22.48,22.48,46947.0
2015-11-18 10:00:00,22.48,22.48,22.44,22.48,15389.0,22.48,22.48,22.44,22.48,15389.0
2015-11-18 10:05:00,22.48,22.51,22.47,22.51,13359.0,22.48,22.51,22.47,22.51,13359.0
2015-11-18 10:10:00,22.51,22.54,22.5,22.53,16046.0,22.51,22.54,22.5,22.53,16046.0
2015-11-18 10:15:00,22.54,22.54,22.51,22.52,35123.0,22.54,22.54,22.51,22.52,35123.0
2015-11-18 10:20:00,22.52,22.54,22.52,22.53,13669.0,22.52,22.54,22.52,22.53,13669.0
2015-11-18 10:25:00,22.54,22.55,22.51,22.53,14436.0,22.54,22.55,22.51,22.53,14436.0
2015-11-18 10:30:00,22.53,22.54,22.49,22.49,14269.0,22.53,22.54,22.49,22.49,14269.0
2015-11-18 10:35:00,22.5,22.51,22.48,22.5,17905.0,22.5,22.51,22.48,22.5,17905.0
2015-11-18 10:40:00,22.51,22.54,22.5,22.54,14556.0,22.51,22.54,22.5,22.54,14556.0
2015-11-18 10:45:00,22.54,22.56,22.52,22.56,25724.0,22.54,22.56,22.52,22.56,25724.0
2015-11-18 10:50:00,22.56,22.59,22.55,22.58,8331.0,22.56,22.59,22.55,22.58,8331.0
2015-11-18 10:55:00,22.57,22.6,22.56,22.6,68692.0,22.57,22.6,22.56,22.6,68692.0
2015-11-18 11:00:00,22.6,22.61,22.58,22.59,71093.0,22.6,22.61,22.58,22.59,71093.0
2015-11-18 11:05:00,22.59,22.6,22.57,22.58,10380.0,22.59,22.6,22.57,22.58,10380.0
2015-11-18 11:10:00,22.58,22.61,22.58,22.61,20789.0,22.58,22.61,22.58,22.61,20789.0
2015-11-18 11:15:00,22.61,22.64,22.61,22.63,22977.0,22.61,22.64,22.61,22.63,22977.0
2015-11-18 11:20:00,22.63,22.65,22.63,22.63,14540.0,22.63,22.65,22.63,22.63,14540.0
2015-11-18 11:25:00,22.63,22.66,22.62,22.65,21581.0,22.63,22.66,22.62,22.65,21581.0
2015-11-18 11:30:00,22.66,22.67,22.65,22.66,7958.0,22.66,22.67,22.65,22.66,7958.0
2015-11-18 11:35:00,22.67,22.7,22.67,22.69,14776.0,22.67,22.7,22.67,22.69,14776.0
2015-11-18 11:40:00,22.69,22.71,22.68,22.7,9922.0,22.69,22.71,22.68,22.7,9922.0
2015-11-18 11:45:00,22.71,22.73,22.71,22.71,12609.0,22.71,22.73,22.71,22.71,12609.0
2015-11-18 11:50:00,22.71,22.77,22.71,22.73,28262.0,22.71,22.77,22.71,22.73,28262.0
2015-11-18 11:55:00,22.72,22.73,22.7,22.7,10378.0,22.72,22.73,22.7,22.7,10378.0
2015-11-18 12:00:00,22.7,22.71,22.69,22.71,10903.0,22.7,22.71,22.69,22.71,10903.0
2015-11-18 12:05:00,22.71,22.73,22.69,22.69,18027.0,22.71,22.73,22.69,22.69,18027.0
2015-11-18 12:10:00,22.69,22.71,22.69,22.69,17202.0,22.69,22.71,22.69,22.69,17202.0
2015-11-18 12:15:00,22.7,22.71,22.69,22.71,8612.0,22.7,22.71,22.69,22.71,8612.0
2015-11-18 12:20:00,22.7,22.73,22.7,22.73,12590.0,22.7,22.73,22.7,22.73,12590.0
2015-11-18 12:25:00,22.73,22.74,22.72,22.73,5200.0,22.73,22.74,22.72,22.73,5200.0
2015-11-18 12:30:00,22.73,22.75,22.73,22.73,22699.0,22.73,22.75,22.73,22.73,22699.0
2015-11-18 12:35:00,22.73,22.74,22.72,22.74,10065.0,22.73,22.74,22.72,22.74,10065.0
2015-11-18 12:40:00,22.73,22.75,22.71,22.71,16299.0,22.73,22.75,22.71,22.71,16299.0
2015-11-18 12:45:00,22.7,22.75,22.7,22.75,9054.0,22.7,22.75,22.7,22.75,9054.0
2015-11-18 12:50:00,22.74,22.76,22.73,22.73,20024.0,22.74,22.76,22.73,22.73,20024.0
2015-11-18 12:55:00,22.73,22.76,22.73,22.73,7800.0,22.73,22.76,22.73,22.73,7800.0
2015-11-18 13:00:00,22.73,22.75,22.73,22.74,5900.0,22.73,22.75,22.73,22.74,5900.0
2015-11-18 13:05:00,22.74,22.78,22.74,22.77,18584.0,22.74,22.78,22.74,22.77,18584.0
2015-11-18 13:10:00,22.78,22.78,22.76,22.77,10900.0,22.78,22.78,22.76,22.77,10900.0
2015-11-18 13:15:00,22.77,22.79,22.75,22.76,18696.0,22.77,22.79,22.75,22.76,18696.0
2015-11-18 13:20:00,22.76,22.79,22.76,22.78,7129.0,22.76,22.79,22.76,22.78,7129.0
2015-11-18 13:25:00,22.78,22.8,22.78,22.78,18087.0,22.78,22.8,22.78,22.78,18087.0
2015-11-18 13:30:00,22.78,22.79,22.78,22.79,3500.0,22.78,22.79,22.78,22.79,3500.0
2015-11-18 13:35:00,22.78,22.79,22.75,22.75,17076.0,22.78,22.79,22.75,22.75,17076.0
2015-11-18 13:40:00,22.75,22.77,22.75,22.76,8754.0,22.75,22.77,22.75,22.76,8754.0
2015-11-18 13:45:00,22.77,22.79,22.76,22.77,24260.0,22.77,22.79,22.76,22.77,24260.0
2015-11-18 13:50:00,22.76,22.77,22.74,22.75,13042.0,22.76,22.77,22.74,22.75,13042.0
2015-11-18 13:55:00,22.75,22.79,22.75,22.78,14457.0,22.75,22.79,22.75,22.78,14457.0
2015-11-18 14:00:00,22.77,22.79,22.75,22.77,14300.0,22.77,22.79,22.75,22.77,14300.0
2015-11-18 14:05:00,22.77,22.82,22.76,22.8,27938.0,22.77,22.82,22.76,22.8,27938.0
2015-11-18 14:10:00,22.81,22.84,22.81,22.81,21069.0,22.81,22.84,22.81,22.81,21069.0
2015-11-18 14:15:00,22.81,22.82,22.79,22.79,19801.0,22.81,22.82,22.79,22.79,19801.0
2015-11-18 14:20:00,22.8,22.8,22.78,22.79,12302.0,22.8,22.8,22.78,22.79,12302.0
2015-11-18 14:25:00,22.79,22.8,22.77,22.79,22006.0,22.79,22.8,22.77,22.79,22006.0
2015-11-18 14:30:00,22.79,22.81,22.76,22.78,19288.0,22.79,22.81,22.76,22.78,19288.0
2015-11-18 14:35:00,22.78,22.78,22.77,22.77,13162.0,22.78,22.78,22.77,22.77,13162.0
2015-11-18 14:40:00,22.78,22.8,22.77,22.79,16949.0,22.78,22.8,22.77,22.79,16949.0
2015-11-18 14:45:00,22.8,22.8,22.79,22.8,12329.0,22.8,22.8,22.79,22.8,12329.0
2015-11-18 14:50:00,22.79,22.82,22.79,22.82,20266.0,22.79,22.82,22.79,22.82,20266.0
2015-11-18 14:55:00,22.81,22.86,22.81,22.86,49188.0,22.81,22.86,22.81,22.86,49188.0
2015-11-18 15:00:00,22.86,22.88,22.85,22.88,20313.0,22.86,22.88,22.85,22.88,20313.0
2015-11-18 15:05:00,22.88,22.89,22.86,22.88,44095.0,22.88,22.89,22.86,22.88,44095.0
2015-11-18 15:10:00,22.88,22.9,22.87,22.89,41221.0,22.88,22.9,22.87,22.89,41221.0
2015-11-18 15:15:00,22.89,22.9,22.88,22.88,22303.0,22.89,22.9,22.88,22.88,22303.0
2015-11-18 15:20:00,22.89,22.91,22.86,22.86,37418.0,22.89,22.91,22.86,22.86,37418.0
2015-11-18 15:25:00,22.86,22.89,22.86,22.88,32796.0,22.86,22.89,22.86,22.88,32796.0
2015-11-18 15:30:00,22.88,22.89,22.87,22.89,39876.0,22.88,22.89,22.87,22.89,39876.0
2015-11-18 15:35:00,22.89,22.89,22.88,22.88,18066.0,22.89,22.89,22.88,22.88,18066.0
2015-11-18 15:40:00,22.88,22.91,22.86,22.86,65231.0,22.88,22.91,22.86,22.86,65231.0
2015-11-18 15:45:00,22.86,22.88,22.86,22.88,43551.0,22.86,22.88,22.86,22.88,43551.0
2015-11-18 15:50:00,22.88,22.92,22.87,22.92,75978.0,22.88,22.92,22.87,22.92,75978.0
2015-11-18 15:55:00,22.91,22.92,22.9,22.91,162942.0,22.91,22.92,22.9,22.91,162942.0
2015-11-19 09:30:00,22.97,22.99,22.93,22.99,32237.0,22.97,22.99,22.93,22.99,32237.0
2015-11-19 09:35:00,22.99,23.0,22.94,22.97,31089.0,22.99,23.0,22.94,22.97,31089.0
2015-11-19 09:40:00,22.98,23.09,22.98,23.07,127958.0,22.98,23.09,22.98,23.07,127958.0
2015-11-19 09:45:00,23.08,23.15,23.08,23.15,39816.0,23.08,23.15,23.08,23.15,39816.0
2015-11-19 09:50:00,23.15,23.15,23.03,23.06,24435.0,23.15,23.15,23.03,23.06,24435.0
2015-11-19 09:55:00,23.06,23.13,23.05,23.1,43699.0,23.06,23.13,23.05,23.1,43699.0
2015-11-19 10:00:00,23.1,23.1,23.05,23.05,16663.0,23.1,23.1,23.05,23.05,16663.0
2015-11-19 10:05:00,23.05,23.07,23.01,23.07,151645.0,23.05,23.07,23.01,23.07,151645.0
2015-11-19 10:10:00,23.07,23.09,23.04,23.04,13374.0,23.07,23.09,23.04,23.04,13374.0
2015-11-19 10:15:00,23.05,23.1,23.03,23.09,22279.0,23.05,23.1,23.03,23.09,22279.0
2015-11-19 10:20:00,23.08,23.09,23.07,23.08,7619.0,23.08,23.09,23.07,23.08,7619.0
2015-11-19 10:25:00,23.09,23.09,23.06,23.07,21039.0,23.09,23.09,23.06,23.07,21039.0
2015-11-19 10:30:00,23.08,23.1,23.07,23.1,19682.0,23.08,23.1,23.07,23.1,19682.0
2015-11-19 10:35:00,23.09,23.09,23.07,23.07,14593.0,23.09,23.09,23.07,23.07,14593.0
2015-11-19 10:40:00,23.07,23.08,23.05,23.06,21892.0,23.07,23.08,23.05,23.06,21892.0
2015-11-19 10:45:00,23.06,23.07,23.03,23.07,21645.0,23.06,23.07,23.03,23.07,21645.0
2015-11-19 10:50:00,23.06,23.06,23.04,23.06,14271.0,23.06,23.06,23.04,23.06,14271.0
2015-11-19 10:55:00,23.05,23.15,23.03,23.15,62257.0,23.05,23.15,23.03,23.15,62257.0
2015-11-19 11:00:00,23.15,23.18,23.15,23.16,23781.0,23.15,23.18,23.15,23.16,23781.0
2015-11-19 11:05:00,23.15,23.17,23.15,23.15,16500.0,23.15,23.17,23.15,23.15,16500.0
2015-11-19 11:10:00,23.15,23.17,23.14,23.16,22464.0,23.15,23.17,23.14,23.16,22464.0
2015-11-19 11:15:00,23.15,23.15,23.12,23.14,12309.0,23.15,23.15,23.12,23.14,12309.0
2015-11-19 11:20:00,23.14,23.15,23.12,23.13,10503.0,23.14,23.15,23.12,23.13,10503.0
2015-11-19 11:25:00,23.13,23.14,23.12,23.12,13011.0,23.13,23.14,23.12,23.12,13011.0
2015-11-19 11:30:00,23.12,23.13,23.1,23.1,9058.0,23.12,23.13,23.1,23.1,9058.0
2015-11-19 11:35:00,23.1,23.12,23.09,23.11,7975.0,23.1,23.12,23.09,23.11,7975.0
2015-11-19 11:40:00,23.11,23.13,23.09,23.11,21911.0,23.11,23.13,23.09,23.11,21911.0
2015-11-19 11:45:00,23.11,23.11,23.08,23.09,14932.0,23.11,23.11,23.08,23.09,14932.0
2015-11-19 11:50:00,23.09,23.1,23.07,23.09,6927.0,23.09,23.1,23.07,23.09,6927.0
2015-11-19 11:55:00,23.1,23.1,23.07,23.08,9952.0,23.1,23.1,23.07,23.08,9952.0
2015-11-19 12:00:00,23.08,23.14,23.07,23.12,26268.0,23.08,23.14,23.07,23.12,26268.0
2015-11-19 12:05:00,23.13,23.14,23.11,23.11,9621.0,23.13,23.14,23.11,23.11,9621.0
2015-11-19 12:10:00,23.11,23.15,23.1,23.13,13472.0,23.11,23.15,23.1,23.13,13472.0
2015-11-19 12:15:00,23.12,23.15,23.12,23.14,9898.0,23.12,23.15,23.12,23.14,9898.0
2015-11-19 12:20:00,23.14,23.15,23.14,23.15,10851.0,23.14,23.15,23.14,23.15,10851.0
2015-11-19 12:25:00,23.15,23.18,23.14,23.17,28313.0,23.15,23.18,23.14,23.17,28313.0
2015-11-19 12:30:00,23.18,23.2,23.17,23.18,25720.0,23.18,23.2,23.17,23.18,25720.0
2015-11-19 12:35:00,23.18,23.18,23.16,23.17,5439.0,23.18,23.18,23.16,23.17,5439.0
2015-11-19 12:40:00,23.16,23.16,23.13,23.16,17363.0,23.16,23.16,23.13,23.16,17363.0
2015-11-19 12:45:00,23.16,23.17,23.16,23.17,5221.0,23.16,23.17,23.16,23.17,5221.0
2015-11-19 12:50:00,23.17,23.17,23.15,23.15,14975.0,23.17,23.17,23.15,23.15,14975.0
2015-11-19 12:55:00,23.15,23.18,23.14,23.17,31065.0,23.15,23.18,23.14,23.17,31065.0
2015-11-19 13:00:00,23.18,23.2,23.17,23.18,40686.0,23.18,23.2,23.17,23.18,40686.0
2015-11-19 13:05:00,23.19,23.2,23.19,23.19,12451.0,23.19,23.2,23.19,23.19,12451.0
2015-11-19 13:10:00,23.19,23.19,23.19,23.19,5201.0,23.19,23.19,23.19,23.19,5201.0
2015-11-19 13:15:00,23.19,23.21,23.18,23.2,20904.0,23.19,23.21,23.18,23.2,20904.0
2015-11-19 13:20:00,23.2,23.2,23.18,23.19,9099.0,23.2,23.2,23.18,23.19,9099.0
2015-11-19 13:25:00,23.18,23.19,23.17,23.17,6901.0,23.18,23.19,23.17,23.17,6901.0
2015-11-19 13:30:00,23.17,23.17,23.14,23.16,25686.0,23.17,23.17,23.14,23.16,25686.0
2015-11-19 13:35:00,23.16,23.16,23.13,23.14,15117.0,23.16,23.16,23.13,23.14,15117.0
2015-11-19 13:40:00,23.15,23.16,23.14,23.16,16015.0,23.15,23.16,23.14,23.16,16015.0
2015-11-19 13:45:00,23.16,23.16,23.13,23.14,11536.0,23.16,23.16,23.13,23.14,11536.0
2015-11-19 13:50:00,23.16,23.16,23.14,23.16,15313.0,23.16,23.16,23.14,23.16,15313.0
2015-11-19 13:55:00,23.15,23.17,23.15,23.17,8872.0,23.15,23.17,23.15,23.17,8872.0
2015-11-19 14:00:00,23.17,23.18,23.14,23.18,37654.0,23.17,23.18,23.14,23.18,37654.0
2015-11-19 14:05:00,23.17,23.19,23.16,23.18,16916.0,23.17,23.19,23.16,23.18,16916.0
2015-11-19 14:10:00,23.18,23.18,23.14,23.14,12733.0,23.18,23.18,23.14,23.14,12733.0
2015-11-19 14:15:00,23.14,23.17,23.14,23.14,12561.0,23.14,23.17,23.14,23.14,12561.0
2015-11-19 14:20:00,23.14,23.16,23.13,23.16,8326.0,23.14,23.16,23.13,23.16,8326.0
2015-11-19 14:25:00,23.15,23.16,23.15,23.15,11938.0,23.15,23.16,23.15,23.15,11938.0
2015-11-19 14:30:00,23.15,23.16,23.15,23.16,3572.0,23.15,23.16,23.15,23.16,3572.0
2015-11-19 14:35:00,23.16,23.16,23.13,23.14,22283.0,23.16,23.16,23.13,23.14,22283.0
2015-11-19 14:40:00,23.14,23.16,23.14,23.14,10659.0,23.14,23.16,23.14,23.14,10659.0
2015-11-19 14:45:00,23.14,23.14,23.11,23.12,8773.0,23.14,23.14,23.11,23.12,8773.0
2015-11-19 14:50:00,23.12,23.14,23.12,23.12,22501.0,23.12,23.14,23.12,23.12,22501.0
2015-11-19 14:55:00,23.12,23.13,23.08,23.09,23953.0,23.12,23.13,23.08,23.09,23953.0
2015-11-19 15:00:00,23.09,23.1,23.08,23.1,5767.0,23.09,23.1,23.08,23.1,5767.0
2015-11-19 15:05:00,23.1,23.1,23.08,23.08,10007.0,23.1,23.1,23.08,23.08,10007.0
2015-11-19 15:10:00,23.08,23.12,23.08,23.12,24622.0,23.08,23.12,23.08,23.12,24622.0
2015-11-19 15:15:00,23.12,23.13,23.11,23.12,21072.0,23.12,23.13,23.11,23.12,21072.0
2015-11-19 15:20:00,23.12,23.16,23.11,23.16,20699.0,23.12,23.16,23.11,23.16,20699.0
2015-11-19 15:25:00,23.16,23.16,23.14,23.16,25697.0,23.16,23.16,23.14,23.16,25697.0
2015-11-19 15:30:00,23.16,23.16,23.13,23.13,22710.0,23.16,23.16,23.13,23.13,22710.0
2015-11-19 15:35:00,23.14,23.14,23.12,23.13,20581.0,23.14,23.14,23.12,23.13,20581.0
2015-11-19 15:40:00,23.13,23.17,23.12,23.16,43279.0,23.13,23.17,23.12,23.16,43279.0
2015-11-19 15:45:00,23.16,23.16,23.14,23.14,40656.0,23.16,23.16,23.14,23.14,40656.0
2015-11-19 15:50:00,23.14,23.17,23.14,23.17,92387.0,23.14,23.17,23.14,23.17,92387.0
2015-11-19 15:55:00,23.17,23.17,23.12,23.13,283430.0,23.17,23.17,23.12,23.13,283430.0
2015-11-20 09:30:00,22.15,22.16,21.34,21.75,476040.0,22.15,22.16,21.34,21.75,476040.0
2015-11-20 09:35:00,21.76,21.92,21.74,21.89,333467.0,21.76,21.92,21.74,21.89,333467.0
2015-11-20 09:40:00,21.89,21.89,21.67,21.77,199817.0,21.89,21.89,21.67,21.77,199817.0
2015-11-20 09:45:00,21.77,21.79,21.75,21.76,99983.0,21.77,21.79,21.75,21.76,99983.0
2015-11-20 09:50:00,21.76,21.77,21.5,21.52,253688.0,21.76,21.77,21.5,21.52,253688.0
2015-11-20 09:55:00,21.53,21.64,21.37,21.49,521620.0,21.53,21.64,21.37,21.49,521620.0
2015-11-20 10:00:00,21.5,21.52,21.42,21.45,231068.0,21.5,21.52,21.42,21.45,231068.0
2015-11-20 10:05:00,21.45,21.64,21.45,21.63,211535.0,21.45,21.64,21.45,21.63,211535.0
2015-11-20 10:10:00,21.64,21.75,21.63,21.7,126733.0,21.64,21.75,21.63,21.7,126733.0
2015-11-20 10:15:00,21.7,21.7,21.51,21.54,259273.0,21.7,21.7,21.51,21.54,259273.0
2015-11-20 10:20:00,21.54,21.67,21.51,21.67,134437.0,21.54,21.67,21.51,21.67,134437.0
2015-11-20 10:25:00,21.67,21.72,21.63,21.7,201120.0,21.67,21.72,21.63,21.7,201120.0
2015-11-20 10:30:00,21.7,21.7,21.65,21.69,170266.0,21.7,21.7,21.65,21.69,170266.0
2015-11-20 10:35:00,21.69,21.76,21.69,21.76,91662.0,21.69,21.76,21.69,21.76,91662.0
2015-11-20 10:40:00,21.75,21.89,21.75,21.89,147204.0,21.75,21.89,21.75,21.89,147204.0
2015-11-20 10:45:00,21.88,21.9,21.81,21.88,113373.0,21.88,21.9,21.81,21.88,113373.0
2015-11-20 10:50:00,21.88,22.01,21.87,21.9,168992.0,21.88,22.01,21.87,21.9,168992.0
2015-11-20 10:55:00,21.91,21.94,21.79,21.8,235045.0,21.91,21.94,21.79,21.8,235045.0
2015-11-20 11:00:00,21.8,21.84,21.79,21.82,40057.0,21.8,21.84,21.79,21.82,40057.0
2015-11-20 11:05:00,21.82,21.82,21.75,21.77,55502.0,21.82,21.82,21.75,21.77,55502.0
2015-11-20 11:10:00,21.77,21.78,21.73,21.74,97975.0,21.77,21.78,21.73,21.74,97975.0
2015-11-20 11:15:00,21.75,21.9,21.74,21.89,86889.0,21.75,21.9,21.74,21.89,86889.0
2015-11-20 11:20:00,21.89,21.93,21.88,21.91,46241.0,21.89,21.93,21.88,21.91,46241.0
2015-11-20 11:25:00,21.9,21.95,21.9,21.93,37285.0,21.9,21.95,21.9,21.93,37285.0
2015-11-20 11:30:00,21.94,21.94,21.81,21.81,51667.0,21.94,21.94,21.81,21.81,51667.0
2015-11-20 11:35:00,21.81,21.83,21.78,21.82,48808.0,21.81,21.83,21.78,21.82,48808.0
2015-11-20 11:40:00,21.82,21.83,21.74,21.76,85226.0,21.82,21.83,21.74,21.76,85226.0
2015-11-20 11:45:00,21.77,21.8,21.76,21.78,43030.0,21.77,21.8,21.76,21.78,43030.0
2015-11-20 11:50:00,21.78,21.79,21.76,21.76,32751.0,21.78,21.79,21.76,21.76,32751.0
2015-11-20 11:55:00,21.76,21.78,21.7,21.73,93941.0,21.76,21.78,21.7,21.73,93941.0
2015-11-20 12:00:00,21.73,21.73,21.66,21.72,44131.0,21.73,21.73,21.66,21.72,44131.0
2015-11-20 12:05:00,21.72,21.77,21.72,21.77,26665.0,21.72,21.77,21.72,21.77,26665.0
2015-11-20 12:10:00,21.77,21.78,21.76,21.77,13531.0,21.77,21.78,21.76,21.77,13531.0
2015-11-20 12:15:00,21.76,21.77,21.75,21.76,11399.0,21.76,21.77,21.75,21.76,11399.0
2015-11-20 12:20:00,21.76,21.78,21.73,21.73,31163.0,21.76,21.78,21.73,21.73,31163.0
2015-11-20 12:25:00,21.73,21.74,21.7,21.7,20362.0,21.73,21.74,21.7,21.7,20362.0
2015-11-20 12:30:00,21.7,21.75,21.7,21.73,33758.0,21.7,21.75,21.7,21.73,33758.0
2015-11-20 12:35:00,21.74,21.76,21.73,21.74,30321.0,21.74,21.76,21.73,21.74,30321.0
2015-11-20 12:40:00,21.73,21.75,21.71,21.72,21775.0,21.73,21.75,21.71,21.72,21775.0
2015-11-20 12:45:00,21.72,21.73,21.7,21.71,22187.0,21.72,21.73,21.7,21.71,22187.0
2015-11-20 12:50:00,21.7,21.72,21.68,21.69,23209.0,21.7,21.72,21.68,21.69,23209.0
2015-11-20 12:55:00,21.69,21.72,21.68,21.68,23768.0,21.69,21.72,21.68,21.68,23768.0
2015-11-20 13:00:00,21.69,21.7,21.66,21.66,19078.0,21.69,21.7,21.66,21.66,19078.0
2015-11-20 13:05:00,21.66,21.75,21.66,21.72,160621.0,21.66,21.75,21.66,21.72,160621.0
2015-11-20 13:10:00,21.71,21.72,21.65,21.65,52939.0,21.71,21.72,21.65,21.65,52939.0
2015-11-20 13:15:00,21.66,21.69,21.65,21.68,24440.0,21.66,21.69,21.65,21.68,24440.0
2015-11-20 13:20:00,21.68,21.73,21.68,21.7,50388.0,21.68,21.73,21.68,21.7,50388.0
2015-11-20 13:25:00,21.7,21.73,21.69,21.73,83335.0,21.7,21.73,21.69,21.73,83335.0
2015-11-20 13:30:00,21.73,21.74,21.69,21.7,98792.0,21.73,21.74,21.69,21.7,98792.0
2015-11-20 13:35:00,21.69,21.7,21.67,21.69,60835.0,21.69,21.7,21.67,21.69,60835.0
2015-11-20 13:40:00,21.69,21.74,21.68,21.71,81441.0,21.69,21.74,21.68,21.71,81441.0
2015-11-20 13:45:00,21.71,21.72,21.7,21.7,19083.0,21.71,21.72,21.7,21.7,19083.0
2015-11-20 13:50:00,21.7,21.71,21.68,21.69,79906.0,21.7,21.71,21.68,21.69,79906.0
2015-11-20 13:55:00,21.68,21.72,21.68,21.71,51172.0,21.68,21.72,21.68,21.71,51172.0
2015-11-20 14:00:00,21.7,21.71,21.66,21.7,100585.0,21.7,21.71,21.66,21.7,100585.0
2015-11-20 14:05:00,21.7,21.72,21.68,21.68,74731.0,21.7,21.72,21.68,21.68,74731.0
2015-11-20 14:10:00,21.69,21.69,21.68,21.69,16357.0,21.69,21.69,21.68,21.69,16357.0
2015-11-20 14:15:00,21.69,21.69,21.66,21.67,87305.0,21.69,21.69,21.66,21.67,87305.0
2015-11-20 14:20:00,21.67,21.67,21.62,21.63,136819.0,21.67,21.67,21.62,21.63,136819.0
2015-11-20 14:25:00,21.63,21.63,21.57,21.57,63394.0,21.63,21.63,21.57,21.57,63394.0
2015-11-20 14:30:00,21.57,21.65,21.57,21.61,105448.0,21.57,21.65,21.57,21.61,105448.0
2015-11-20 14:35:00,21.62,21.63,21.55,21.55,56634.0,21.62,21.63,21.55,21.55,56634.0
2015-11-20 14:40:00,21.55,21.6,21.54,21.6,90577.0,21.55,21.6,21.54,21.6,90577.0
2015-11-20 14:45:00,21.6,21.61,21.59,21.59,90402.0,21.6,21.61,21.59,21.59,90402.0
2015-11-20 14:50:00,21.6,21.6,21.56,21.56,35695.0,21.6,21.6,21.56,21.56,35695.0
2015-11-20 14:55:00,21.56,21.57,21.52,21.53,37621.0,21.56,21.57,21.52,21.53,37621.0
2015-11-20 15:00:00,21.52,21.6,21.51,21.6,108995.0,21.52,21.6,21.51,21.6,108995.0
2015-11-20 15:05:00,21.6,21.6,21.51,21.55,98829.0,21.6,21.6,21.51,21.55,98829.0
2015-11-20 15:10:00,21.55,21.61,21.55,21.61,104679.0,21.55,21.61,21.55,21.61,104679.0
2015-11-20 15:15:00,21.61,21.61,21.57,21.59,100225.0,21.61,21.61,21.57,21.59,100225.0
2015-11-20 15:20:00,21.59,21.59,21.57,21.57,35491.0,21.59,21.59,21.57,21.57,35491.0
2015-11-20 15:25:00,21.57,21.59,21.57,21.57,132371.0,21.57,21.59,21.57,21.57,132371.0
2015-11-20 15:30:00,21.57,21.58,21.54,21.55,66511.0,21.57,21.58,21.54,21.55,66511.0
2015-11-20 15:35:00,21.55,21.55,21.54,21.55,149715.0,21.55,21.55,21.54,21.55,149715.0
2015-11-20 15:40:00,21.55,21.55,21.53,21.53,141868.0,21.55,21.55,21.53,21.53,141868.0
2015-11-20 15:45:00,21.54,21.54,21.5,21.5,244758.0,21.54,21.54,21.5,21.5,244758.0
2015-11-20 15:50:00,21.5,21.5,21.44,21.45,272205.0,21.5,21.5,21.44,21.45,272205.0
2015-11-20 15:55:00,21.45,21.48,21.44,21.48,481218.0,21.45,21.48,21.44,21.48,481218.0
2015-11-23 09:30:00,21.52,21.63,21.52,21.59,71291.0,21.52,21.63,21.52,21.59,71291.0
2015-11-23 09:35:00,21.59,21.71,21.59,21.7,59868.0,21.59,21.71,21.59,21.7,59868.0
2015-11-23 09:40:00,21.69,21.73,21.68,21.7,69970.0,21.69,21.73,21.68,21.7,69970.0
2015-11-23 09:45:00,21.71,21.79,21.7,21.79,49579.0,21.71,21.79,21.7,21.79,49579.0
2015-11-23 09:50:00,21.78,21.8,21.76,21.76,41794.0,21.78,21.8,21.76,21.76,41794.0
2015-11-23 09:55:00,21.76,21.77,21.73,21.76,97912.0,21.76,21.77,21.73,21.76,97912.0
2015-11-23 10:00:00,21.76,21.78,21.74,21.74,56273.0,21.76,21.78,21.74,21.74,56273.0
2015-11-23 10:05:00,21.75,21.77,21.72,21.77,37825.0,21.75,21.77,21.72,21.77,37825.0
2015-11-23 10:10:00,21.77,21.81,21.77,21.8,41721.0,21.77,21.81,21.77,21.8,41721.0
2015-11-23 10:15:00,21.8,21.87,21.8,21.87,53914.0,21.8,21.87,21.8,21.87,53914.0
2015-11-23 10:20:00,21.87,21.88,21.86,21.87,33820.0,21.87,21.88,21.86,21.87,33820.0
2015-11-23 10:25:00,21.87,21.87,21.86,21.87,31408.0,21.87,21.87,21.86,21.87,31408.0
2015-11-23 10:30:00,21.86,21.87,21.86,21.87,65739.0,21.86,21.87,21.86,21.87,65739.0
2015-11-23 10:35:00,21.87,21.87,21.86,21.87,29140.0,21.87,21.87,21.86,21.87,29140.0
2015-11-23 10:40:00,21.87,21.96,21.86,21.95,45368.0,21.87,21.96,21.86,21.95,45368.0
2015-11-23 10:45:00,21.95,21.99,21.95,21.98,41407.0,21.95,21.99,21.95,21.98,41407.0
2015-11-23 10:50:00,21.98,21.98,21.89,21.89,70048.0,21.98,21.98,21.89,21.89,70048.0
2015-11-23 10:55:00,21.89,21.93,21.89,21.92,17855.0,21.89,21.93,21.89,21.92,17855.0
2015-11-23 11:00:00,21.92,21.93,21.89,21.91,26355.0,21.92,21.93,21.89,21.91,26355.0
2015-11-23 11:05:00,21.91,21.91,21.89,21.9,113876.0,21.91,21.91,21.89,21.9,113876.0
2015-11-23 11:10:00,21.9,21.91,21.89,21.91,28685.0,21.9,21.91,21.89,21.91,28685.0
2015-11-23 11:15:00,21.91,21.93,21.89,21.93,33054.0,21.91,21.93,21.89,21.93,33054.0
2015-11-23 11:20:00,21.93,21.93,21.89,21.89,27811.0,21.93,21.93,21.89,21.89,27811.0
2015-11-23 11:25:00,21.89,21.9,21.88,21.89,27142.0,21.89,21.9,21.88,21.89,27142.0
2015-11-23 11:30:00,21.9,21.9,21.89,21.89,17518.0,21.9,21.9,21.89,21.89,17518.0
2015-11-23 11:35:00,21.89,21.9,21.89,21.9,11071.0,21.89,21.9,21.89,21.9,11071.0
2015-11-23 11:40:00,21.89,21.9,21.88,21.88,21650.0,21.89,21.9,21.88,21.88,21650.0
2015-11-23 11:45:00,21.89,21.89,21.86,21.86,19802.0,21.89,21.89,21.86,21.86,19802.0
2015-11-23 11:50:00,21.87,21.88,21.86,21.88,7112.0,21.87,21.88,21.86,21.88,7112.0
2015-11-23 11:55:00,21.88,21.89,21.87,21.89,25158.0,21.88,21.89,21.87,21.89,25158.0
2015-11-23 12:00:00,21.89,21.89,21.86,21.88,20516.0,21.89,21.89,21.86,21.88,20516.0
2015-11-23 12:05:00,21.88,21.88,21.8,21.81,60079.0,21.88,21.88,21.8,21.81,60079.0
2015-11-23 12:10:00,21.81,21.86,21.8,21.86,28078.0,21.81,21.86,21.8,21.86,28078.0
2015-11-23 12:15:00,21.87,21.87,21.82,21.83,20500.0,21.87,21.87,21.82,21.83,20500.0
2015-11-23 12:20:00,21.84,21.84,21.79,21.81,30824.0,21.84,21.84,21.79,21.81,30824.0
2015-11-23 12:25:00,21.8,21.83,21.8,21.83,7987.0,21.8,21.83,21.8,21.83,7987.0
2015-11-23 12:30:00,21.83,21.83,21.79,21.79,17620.0,21.83,21.83,21.79,21.79,17620.0
2015-11-23 12:35:00,21.79,21.8,21.77,21.78,15035.0,21.79,21.8,21.77,21.78,15035.0
2015-11-23 12:40:00,21.78,21.78,21.75,21.75,32520.0,21.78,21.78,21.75,21.75,32520.0
2015-11-23 12:45:00,21.76,21.76,21.75,21.76,20804.0,21.76,21.76,21.75,21.76,20804.0
2015-11-23 12:50:00,21.76,21.76,21.74,21.76,35863.0,21.76,21.76,21.74,21.76,35863.0
2015-11-23 12:55:00,21.76,21.76,21.75,21.75,17920.0,21.76,21.76,21.75,21.75,17920.0
2015-11-23 13:00:00,21.76,21.76,21.75,21.75,10864.0,21.76,21.76,21.75,21.75,10864.0
2015-11-23 13:05:00,21.76,21.76,21.75,21.76,16098.0,21.76,21.76,21.75,21.76,16098.0
2015-11-23 13:10:00,21.76,21.76,21.74,21.75,20799.0,21.76,21.76,21.74,21.75,20799.0
2015-11-23 13:15:00,21.75,21.76,21.74,21.75,7551.0,21.75,21.76,21.74,21.75,7551.0
2015-11-23 13:20:00,21.75,21.76,21.75,21.76,7535.0,21.75,21.76,21.75,21.76,7535.0
2015-11-23 13:25:00,21.75,21.76,21.74,21.76,33085.0,21.75,21.76,21.74,21.76,33085.0
2015-11-23 13:30:00,21.75,21.76,21.74,21.75,19540.0,21.75,21.76,21.74,21.75,19540.0
2015-11-23 13:35:00,21.74,21.78,21.74,21.78,40100.0,21.74,21.78,21.74,21.78,40100.0
2015-11-23 13:40:00,21.77,21.78,21.76,21.77,15355.0,21.77,21.78,21.76,21.77,15355.0
2015-11-23 13:45:00,21.77,21.77,21.75,21.76,11296.0,21.77,21.77,21.75,21.76,11296.0
2015-11-23 13:50:00,21.76,21.76,21.75,21.76,11962.0,21.76,21.76,21.75,21.76,11962.0
2015-11-23 13:55:00,21.76,21.76,21.75,21.76,12479.0,21.76,21.76,21.75,21.76,12479.0
2015-11-23 14:00:00,21.76,21.76,21.74,21.75,28038.0,21.76,21.76,21.74,21.75,28038.0
2015-11-23 14:05:00,21.75,21.76,21.74,21.75,30888.0,21.75,21.76,21.74,21.75,30888.0
2015-11-23 14:10:00,21.74,21.76,21.73,21.75,52632.0,21.74,21.76,21.73,21.75,52632.0
2015-11-23 14:15:00,21.75,21.75,21.73,21.73,18797.0,21.75,21.75,21.73,21.73,18797.0
2015-11-23 14:20:00,21.73,21.73,21.71,21.72,70300.0,21.73,21.73,21.71,21.72,70300.0
2015-11-23 14:25:00,21.72,21.73,21.71,21.72,22787.0,21.72,21.73,21.71,21.72,22787.0
2015-11-23 14:30:00,21.71,21.72,21.7,21.71,30101.0,21.71,21.72,21.7,21.71,30101.0
2015-11-23 14:35:00,21.7,21.71,21.67,21.71,75452.0,21.7,21.71,21.67,21.71,75452.0
2015-11-23 14:40:00,21.71,21.71,21.7,21.71,34085.0,21.71,21.71,21.7,21.71,34085.0
2015-11-23 14:45:00,21.71,21.71,21.7,21.71,15748.0,21.71,21.71,21.7,21.71,15748.0
2015-11-23 14:50:00,21.71,21.71,21.7,21.71,29557.0,21.71,21.71,21.7,21.71,29557.0
2015-11-23 14:55:00,21.71,21.71,21.7,21.71,51283.0,21.71,21.71,21.7,21.71,51283.0
2015-11-23 15:00:00,21.7,21.76,21.7,21.75,58990.0,21.7,21.76,21.7,21.75,58990.0
2015-11-23 15:05:00,21.74,21.75,21.74,21.75,57422.0,21.74,21.75,21.74,21.75,57422.0
2015-11-23 15:10:00,21.75,21.75,21.73,21.74,72437.0,21.75,21.75,21.73,21.74,72437.0
2015-11-23 15:15:00,21.74,21.74,21.73,21.73,34221.0,21.74,21.74,21.73,21.73,34221.0
2015-11-23 15:20:00,21.73,21.74,21.73,21.74,25660.0,21.73,21.74,21.73,21.74,25660.0
2015-11-23 15:25:00,21.73,21.74,21.73,21.73,39613.0,21.73,21.74,21.73,21.73,39613.0
2015-11-23 15:30:00,21.73,21.74,21.73,21.73,31823.0,21.73,21.74,21.73,21.73,31823.0
2015-11-23 15:35:00,21.74,21.74,21.71,21.72,55525.0,21.74,21.74,21.71,21.72,55525.0
2015-11-23 15:40:00,21.71,21.72,21.71,21.71,41115.0,21.71,21.72,21.71,21.71,41115.0
2015-11-23 15:45:00,21.71,21.72,21.71,21.72,56680.0,21.71,21.72,21.71,21.72,56680.0
2015-11-23 15:50:00,21.71,21.72,21.69,21.7,180371.0,21.71,21.72,21.69,21.7,180371.0
2015-11-23 15:55:00,21.7,21.73,21.69,21.71,355943.0,21.7,21.73,21.69,21.71,355943.0
2015-11-24 09:30:00,21.66,21.93,21.59,21.61,29263.0,21.66,21.93,21.59,21.61,29263.0
2015-11-24 09:35:00,21.61,21.67,21.59,21.65,30360.0,21.61,21.67,21.59,21.65,30360.0
2015-11-24 09:40:00,21.64,21.65,21.62,21.64,26589.0,21.64,21.65,21.62,21.64,26589.0
2015-11-24 09:45:00,21.64,21.64,21.59,21.6,34196.0,21.64,21.64,21.59,21.6,34196.0
2015-11-24 09:50:00,21.61,21.69,21.61,21.69,30550.0,21.61,21.69,21.61,21.69,30550.0
2015-11-24 09:55:00,21.7,21.71,21.62,21.68,45369.0,21.7,21.71,21.62,21.68,45369.0
2015-11-24 10:00:00,21.69,21.7,21.63,21.65,128482.0,21.69,21.7,21.63,21.65,128482.0
2015-11-24 10:05:00,21.65,21.68,21.64,21.66,28414.0,21.65,21.68,21.64,21.66,28414.0
2015-11-24 10:10:00,21.66,21.67,21.62,21.66,32174.0,21.66,21.67,21.62,21.66,32174.0
2015-11-24 10:15:00,21.66,21.66,21.64,21.66,22270.0,21.66,21.66,21.64,21.66,22270.0
2015-11-24 10:20:00,21.65,21.66,21.65,21.66,16539.0,21.65,21.66,21.65,21.66,16539.0
2015-11-24 10:25:00,21.66,21.67,21.61,21.61,64835.0,21.66,21.67,21.61,21.61,64835.0
2015-11-24 10:30:00,21.6,21.61,21.57,21.59,16232.0,21.6,21.61,21.57,21.59,16232.0
2015-11-24 10:35:00,21.59,21.63,21.58,21.62,42725.0,21.59,21.63,21.58,21.62,42725.0
2015-11-24 10:40:00,21.61,21.62,21.55,21.62,54084.0,21.61,21.62,21.55,21.62,54084.0
2015-11-24 10:45:00,21.62,21.62,21.55,21.57,59911.0,21.62,21.62,21.55,21.57,59911.0
2015-11-24 10:50:00,21.57,21.62,21.56,21.62,30085.0,21.57,21.62,21.56,21.62,30085.0
2015-11-24 10:55:00,21.62,21.65,21.61,21.64,47396.0,21.62,21.65,21.61,21.64,47396.0
2015-11-24 11:00:00,21.64,21.64,21.59,21.61,47870.0,21.64,21.64,21.59,21.61,47870.0
2015-11-24 11:05:00,21.61,21.66,21.6,21.65,40626.0,21.61,21.66,21.6,21.65,40626.0
2015-11-24 11:10:00,21.66,21.67,21.65,21.66,10686.0,21.66,21.67,21.65,21.66,10686.0
2015-11-24 11:15:00,21.66,21.66,21.65,21.66,15861.0,21.66,21.66,21.65,21.66,15861.0
2015-11-24 11:20:00,21.66,21.67,21.64,21.67,83458.0,21.66,21.67,21.64,21.67,83458.0
2015-11-24 11:25:00,21.67,21.67,21.66,21.66,33194.0,21.67,21.67,21.66,21.66,33194.0
2015-11-24 11:30:00,21.66,21.67,21.65,21.67,42188.0,21.66,21.67,21.65,21.67,42188.0
2015-11-24 11:35:00,21.67,21.72,21.66,21.71,59646.0,21.67,21.72,21.66,21.71,59646.0
2015-11-24 11:40:00,21.72,21.72,21.71,21.72,37026.0,21.72,21.72,21.71,21.72,37026.0
2015-11-24 11:45:00,21.71,21.72,21.7,21.71,14745.0,21.71,21.72,21.7,21.71,14745.0
2015-11-24 11:50:00,21.71,21.73,21.69,21.71,40510.0,21.71,21.73,21.69,21.71,40510.0
2015-11-24 11:55:00,21.71,21.73,21.71,21.71,18638.0,21.71,21.73,21.71,21.71,18638.0
2015-11-24 12:00:00,21.72,21.73,21.7,21.7,34325.0,21.72,21.73,21.7,21.7,34325.0
2015-11-24 12:05:00,21.71,21.71,21.69,21.7,19959.0,21.71,21.71,21.69,21.7,19959.0
2015-11-24 12:10:00,21.7,21.71,21.69,21.69,38988.0,21.7,21.71,21.69,21.69,38988.0
2015-11-24 12:15:00,21.7,21.7,21.69,21.7,5506.0,21.7,21.7,21.69,21.7,5506.0
2015-11-24 12:20:00,21.7,21.71,21.69,21.71,11584.0,21.7,21.71,21.69,21.71,11584.0
2015-11-24 12:25:00,21.71,21.71,21.68,21.69,28145.0,21.71,21.71,21.68,21.69,28145.0
2015-11-24 12:30:00,21.69,21.69,21.68,21.69,12690.0,21.69,21.69,21.68,21.69,12690.0
2015-11-24 12:35:00,21.69,21.69,21.68,21.69,25079.0,21.69,21.69,21.68,21.69,25079.0
2015-11-24 12:40:00,21.69,21.69,21.68,21.68,15000.0,21.69,21.69,21.68,21.68,15000.0
2015-11-24 12:45:00,21.68,21.69,21.68,21.69,7391.0,21.68,21.69,21.68,21.69,7391.0
2015-11-24 12:50:00,21.69,21.69,21.68,21.69,11963.0,21.69,21.69,21.68,21.69,11963.0
2015-11-24 12:55:00,21.69,21.69,21.68,21.69,7900.0,21.69,21.69,21.68,21.69,7900.0
2015-11-24 13:00:00,21.68,21.72,21.68,21.71,56558.0,21.68,21.72,21.68,21.71,56558.0
2015-11-24 13:05:00,21.71,21.72,21.71,21.71,21500.0,21.71,21.72,21.71,21.71,21500.0
2015-11-24 13:10:00,21.72,21.72,21.71,21.71,22264.0,21.72,21.72,21.71,21.71,22264.0
2015-11-24 13:15:00,21.71,21.72,21.7,21.71,40751.0,21.71,21.72,21.7,21.71,40751.0
2015-11-24 13:20:00,21.71,21.72,21.71,21.71,46502.0,21.71,21.72,21.71,21.71,46502.0
2015-11-24 13:25:00,21.72,21.76,21.71,21.76,26145.0,21.72,21.76,21.71,21.76,26145.0
2015-11-24 13:30:00,21.76,21.77,21.75,21.75,33547.0,21.76,21.77,21.75,21.75,33547.0
2015-11-24 13:35:00,21.76,21.76,21.73,21.74,36494.0,21.76,21.76,21.73,21.74,36494.0
2015-11-24 13:40:00,21.74,21.75,21.72,21.72,47258.0,21.74,21.75,21.72,21.72,47258.0
2015-11-24 13:45:00,21.73,21.73,21.72,21.73,13535.0,21.73,21.73,21.72,21.73,13535.0
2015-11-24 13:50:00,21.73,21.73,21.72,21.73,14663.0,21.73,21.73,21.72,21.73,14663.0
2015-11-24 13:55:00,21.73,21.73,21.72,21.73,33725.0,21.73,21.73,21.72,21.73,33725.0
2015-11-24 14:00:00,21.73,21.73,21.72,21.73,35264.0,21.73,21.73,21.72,21.73,35264.0
2015-11-24 14:05:00,21.73,21.73,21.72,21.73,50856.0,21.73,21.73,21.72,21.73,50856.0
2015-11-24 14:10:00,21.73,21.73,21.71,21.71,25770.0,21.73,21.73,21.71,21.71,25770.0
2015-11-24 14:15:00,21.71,21.72,21.69,21.71,33276.0,21.71,21.72,21.69,21.71,33276.0
2015-11-24 14:20:00,21.71,21.71,21.69,21.69,27789.0,21.71,21.71,21.69,21.69,27789.0
2015-11-24 14:25:00,21.7,21.71,21.69,21.7,37290.0,21.7,21.71,21.69,21.7,37290.0
2015-11-24 14:30:00,21.7,21.76,21.69,21.76,33615.0,21.7,21.76,21.69,21.76,33615.0
2015-11-24 14:35:00,21.76,21.76,21.72,21.73,26019.0,21.76,21.76,21.72,21.73,26019.0
2015-11-24 14:40:00,21.73,21.73,21.69,21.7,58805.0,21.73,21.73,21.69,21.7,58805.0
2015-11-24 14:45:00,21.7,21.71,21.69,21.71,45701.0,21.7,21.71,21.69,21.71,45701.0
2015-11-24 14:50:00,21.71,21.71,21.69,21.71,51306.0,21.71,21.71,21.69,21.71,51306.0
2015-11-24 14:55:00,21.71,21.72,21.69,21.71,67066.0,21.71,21.72,21.69,21.71,67066.0
2015-11-24 15:00:00,21.72,21.73,21.71,21.73,22079.0,21.72,21.73,21.71,21.73,22079.0
2015-11-24 15:05:00,21.73,21.75,21.72,21.75,55865.0,21.73,21.75,21.72,21.75,55865.0
2015-11-24 15:10:00,21.75,21.75,21.74,21.75,38958.0,21.75,21.75,21.74,21.75,38958.0
2015-11-24 15:15:00,21.75,21.75,21.71,21.73,88189.0,21.75,21.75,21.71,21.73,88189.0
2015-11-24 15:20:00,21.72,21.74,21.72,21.73,37527.0,21.72,21.74,21.72,21.73,37527.0
2015-11-24 15:25:00,21.73,21.75,21.73,21.75,55052.0,21.73,21.75,21.73,21.75,55052.0
2015-11-24 15:30:00,21.75,21.75,21.7,21.71,86321.0,21.75,21.75,21.7,21.71,86321.0
2015-11-24 15:35:00,21.71,21.72,21.69,21.71,70105.0,21.71,21.72,21.69,21.71,70105.0
2015-11-24 15:40:00,21.72,21.73,21.71,21.73,70490.0,21.72,21.73,21.71,21.73,70490.0
2015-11-24 15:45:00,21.73,21.73,21.69,21.69,129195.0,21.73,21.73,21.69,21.69,129195.0
2015-11-24 15:50:00,21.69,21.74,21.69,21.71,350069.0,21.69,21.74,21.69,21.71,350069.0
2015-11-24 15:55:00,21.7,21.72,21.69,21.7,414049.0,21.7,21.72,21.69,21.7,414049.0
2015-11-25 09:30:00,21.78,21.82,21.72,21.78,20658.0,21.78,21.82,21.72,21.78,20658.0
2015-11-25 09:35:00,21.78,21.8,21.76,21.8,34165.0,21.78,21.8,21.76,21.8,34165.0
2015-11-25 09:40:00,21.8,21.8,21.76,21.79,23180.0,21.8,21.8,21.76,21.79,23180.0
2015-11-25 09:45:00,21.8,21.8,21.76,21.77,21597.0,21.8,21.8,21.76,21.77,21597.0
2015-11-25 09:50:00,21.77,21.79,21.76,21.79,18893.0,21.77,21.79,21.76,21.79,18893.0
2015-11-25 09:55:00,21.8,21.8,21.76,21.77,25814.0,21.8,21.8,21.76,21.77,25814.0
2015-11-25 10:00:00,21.77,21.79,21.76,21.79,34108.0,21.77,21.79,21.76,21.79,34108.0
2015-11-25 10:05:00,21.79,21.79,21.75,21.77,24536.0,21.79,21.79,21.75,21.77,24536.0
2015-11-25 10:10:00,21.78,21.82,21.77,21.79,25893.0,21.78,21.82,21.77,21.79,25893.0
2015-11-25 10:15:00,21.79,21.82,21.78,21.78,32963.0,21.79,21.82,21.78,21.78,32963.0
2015-11-25 10:20:00,21.79,21.81,21.79,21.81,14158.0,21.79,21.81,21.79,21.81,14158.0
2015-11-25 10:25:00,21.8,21.82,21.79,21.8,34336.0,21.8,21.82,21.79,21.8,34336.0
2015-11-25 10:30:00,21.8,21.83,21.8,21.83,31362.0,21.8,21.83,21.8,21.83,31362.0
2015-11-25 10:35:00,21.83,21.84,21.82,21.83,23010.0,21.83,21.84,21.82,21.83,23010.0
2015-11-25 10:40:00,21.83,21.85,21.83,21.85,14988.0,21.83,21.85,21.83,21.85,14988.0
2015-11-25 10:45:00,21.85,21.87,21.84,21.86,28313.0,21.85,21.87,21.84,21.86,28313.0
2015-11-25 10:50:00,21.86,21.87,21.85,21.87,17756.0,21.86,21.87,21.85,21.87,17756.0
2015-11-25 10:55:00,21.87,21.94,21.86,21.93,160682.0,21.87,21.94,21.86,21.93,160682.0
2015-11-25 11:00:00,21.93,21.93,21.91,21.91,18853.0,21.93,21.93,21.91,21.91,18853.0
2015-11-25 11:05:00,21.92,21.93,21.91,21.93,29919.0,21.92,21.93,21.91,21.93,29919.0
2015-11-25 11:10:00,21.92,21.93,21.9,21.9,20579.0,21.92,21.93,21.9,21.9,20579.0
2015-11-25 11:15:00,21.9,21.94,21.9,21.94,22879.0,21.9,21.94,21.9,21.94,22879.0
2015-11-25 11:20:00,21.94,21.94,21.93,21.94,14450.0,21.94,21.94,21.93,21.94,14450.0
2015-11-25 11:25:00,21.94,21.94,21.92,21.94,25361.0,21.94,21.94,21.92,21.94,25361.0
2015-11-25 11:30:00,21.94,21.95,21.93,21.95,23209.0,21.94,21.95,21.93,21.95,23209.0
2015-11-25 11:35:00,21.95,21.98,21.94,21.98,33394.0,21.95,21.98,21.94,21.98,33394.0
2015-11-25 11:40:00,21.98,21.99,21.97,21.98,25825.0,21.98,21.99,21.97,21.98,25825.0
2015-11-25 11:45:00,21.98,21.99,21.96,21.98,21561.0,21.98,21.99,21.96,21.98,21561.0
2015-11-25 11:50:00,21.98,21.98,21.97,21.98,16118.0,21.98,21.98,21.97,21.98,16118.0
2015-11-25 11:55:00,21.98,22.01,21.97,22.01,17233.0,21.98,22.01,21.97,22.01,17233.0
2015-11-25 12:00:00,22.01,22.02,21.99,21.99,38043.0,22.01,22.02,21.99,21.99,38043.0
2015-11-25 12:05:00,22.0,22.01,21.99,22.0,32071.0,22.0,22.01,21.99,22.0,32071.0
2015-11-25 12:10:00,21.99,22.01,21.99,22.01,8371.0,21.99,22.01,21.99,22.01,8371.0
2015-11-25 12:15:00,22.01,22.03,22.0,22.03,28098.0,22.01,22.03,22.0,22.03,28098.0
2015-11-25 12:20:00,22.03,22.03,22.02,22.03,6400.0,22.03,22.03,22.02,22.03,6400.0
2015-11-25 12:25:00,22.03,22.03,22.02,22.03,24390.0,22.03,22.03,22.02,22.03,24390.0
2015-11-25 12:30:00,22.03,22.04,22.02,22.02,20914.0,22.03,22.04,22.02,22.02,20914.0
2015-11-25 12:35:00,22.02,22.02,22.01,22.02,2500.0,22.02,22.02,22.01,22.02,2500.0
2015-11-25 12:40:00,22.02,22.02,21.99,22.0,15652.0,22.02,22.02,21.99,22.0,15652.0
2015-11-25 12:45:00,22.0,22.0,21.99,22.0,2300.0,22.0,22.0,21.99,22.0,2300.0
2015-11-25 12:50:00,22.0,22.0,21.99,22.0,4900.0,22.0,22.0,21.99,22.0,4900.0
2015-11-25 12:55:00,22.0,22.01,21.98,21.99,29212.0,22.0,22.01,21.98,21.99,29212.0
2015-11-25 13:00:00,21.99,22.0,21.98,22.0,4017.0,21.99,22.0,21.98,22.0,4017.0
2015-11-25 13:05:00,22.0,22.0,21.99,22.0,1800.0,22.0,22.0,21.99,22.0,1800.0
2015-11-25 13:10:00,22.0,22.0,21.99,21.99,14914.0,22.0,22.0,21.99,21.99,14914.0
2015-11-25 13:15:00,22.0,22.0,21.99,21.99,3698.0,22.0,22.0,21.99,21.99,3698.0
2015-11-25 13:20:00,22.0,22.01,21.99,22.0,24797.0,22.0,22.01,21.99,22.0,24797.0
2015-11-25 13:25:00,22.01,22.01,21.99,22.01,21452.0,22.01,22.01,21.99,22.01,21452.0
2015-11-25 13:30:00,22.01,22.02,22.0,22.01,27060.0,22.01,22.02,22.0,22.01,27060.0
2015-11-25 13:35:00,22.01,22.03,22.0,22.02,47356.0,22.01,22.03,22.0,22.02,47356.0
2015-11-25 13:40:00,22.01,22.02,22.0,22.02,27110.0,22.01,22.02,22.0,22.02,27110.0
2015-11-25 13:45:00,22.02,22.03,22.01,22.02,31605.0,22.02,22.03,22.01,22.02,31605.0
2015-11-25 13:50:00,22.02,22.05,22.02,22.05,32971.0,22.02,22.05,22.02,22.05,32971.0
2015-11-25 13:55:00,22.05,22.06,22.04,22.06,14761.0,22.05,22.06,22.04,22.06,14761.0
2015-11-25 14:00:00,22.06,22.09,22.06,22.09,43048.0,22.06,22.09,22.06,22.09,43048.0
2015-11-25 14:05:00,22.09,22.09,22.07,22.09,66473.0,22.09,22.09,22.07,22.09,66473.0
2015-11-25 14:10:00,22.09,22.1,22.08,22.08,29170.0,22.09,22.1,22.08,22.08,29170.0
2015-11-25 14:15:00,22.08,22.1,22.08,22.1,35637.0,22.08,22.1,22.08,22.1,35637.0
2015-11-25 14:20:00,22.1,22.1,22.09,22.1,12570.0,22.1,22.1,22.09,22.1,12570.0
2015-11-25 14:25:00,22.1,22.11,22.09,22.11,26605.0,22.1,22.11,22.09,22.11,26605.0
2015-11-25 14:30:00,22.11,22.11,22.1,22.11,7960.0,22.11,22.11,22.1,22.11,7960.0
2015-11-25 14:35:00,22.11,22.13,22.1,22.13,62430.0,22.11,22.13,22.1,22.13,62430.0
2015-11-25 14:40:00,22.12,22.13,22.12,22.13,6400.0,22.12,22.13,22.12,22.13,6400.0
2015-11-25 14:45:00,22.13,22.13,22.11,22.13,33046.0,22.13,22.13,22.11,22.13,33046.0
2015-11-25 14:50:00,22.13,22.13,22.08,22.09,32096.0,22.13,22.13,22.08,22.09,32096.0
2015-11-25 14:55:00,22.09,22.11,22.09,22.11,52436.0,22.09,22.11,22.09,22.11,52436.0
2015-11-25 15:00:00,22.12,22.12,22.11,22.11,10256.0,22.12,22.12,22.11,22.11,10256.0
2015-11-25 15:05:00,22.12,22.12,22.1,22.12,53110.0,22.12,22.12,22.1,22.12,53110.0
2015-11-25 15:10:00,22.12,22.12,22.11,22.12,15231.0,22.12,22.12,22.11,22.12,15231.0
2015-11-25 15:15:00,22.12,22.13,22.11,22.13,29930.0,22.12,22.13,22.11,22.13,29930.0
2015-11-25 15:20:00,22.13,22.14,22.12,22.14,36531.0,22.13,22.14,22.12,22.14,36531.0
2015-11-25 15:25:00,22.14,22.14,22.13,22.14,15981.0,22.14,22.14,22.13,22.14,15981.0
2015-11-25 15:30:00,22.14,22.14,22.13,22.14,18174.0,22.14,22.14,22.13,22.14,18174.0
2015-11-25 15:35:00,22.14,22.14,22.13,22.14,15937.0,22.14,22.14,22.13,22.14,15937.0
2015-11-25 15:40:00,22.14,22.14,22.12,22.12,56568.0,22.14,22.14,22.12,22.12,56568.0
2015-11-25 15:45:00,22.13,22.13,22.11,22.13,117420.0,22.13,22.13,22.11,22.13,117420.0
2015-11-25 15:50:00,22.12,22.13,22.1,22.1,56482.0,22.12,22.13,22.1,22.1,56482.0
2015-11-25 15:55:00,22.1,22.1,22.08,22.09,134907.0,22.1,22.1,22.08,22.09,134907.0
2015-11-27 09:30:00,22.14,22.14,22.0,22.09,41032.0,22.14,22.14,22.0,22.09,41032.0
2015-11-27 09:35:00,22.08,22.11,22.08,22.11,56129.0,22.08,22.11,22.08,22.11,56129.0
2015-11-27 09:40:00,22.11,22.13,22.09,22.11,46601.0,22.11,22.13,22.09,22.11,46601.0
2015-11-27 09:45:00,22.11,22.12,22.1,22.12,27900.0,22.11,22.12,22.1,22.12,27900.0
2015-11-27 09:50:00,22.11,22.13,22.11,22.12,41362.0,22.11,22.13,22.11,22.12,41362.0
2015-11-27 09:55:00,22.13,22.13,22.11,22.13,41508.0,22.13,22.13,22.11,22.13,41508.0
2015-11-27 10:00:00,22.13,22.13,22.08,22.12,24142.0,22.13,22.13,22.08,22.12,24142.0
2015-11-27 10:05:00,22.12,22.16,22.12,22.15,52084.0,22.12,22.16,22.12,22.15,52084.0
2015-11-27 10:10:00,22.16,22.17,22.15,22.17,35900.0,22.16,22.17,22.15,22.17,35900.0
2015-11-27 10:15:00,22.17,22.17,22.13,22.17,37926.0,22.17,22.17,22.13,22.17,37926.0
2015-11-27 10:20:00,22.17,22.18,22.15,22.18,67550.0,22.17,22.18,22.15,22.18,67550.0
2015-11-27 10:25:00,22.18,22.25,22.18,22.24,43674.0,22.18,22.25,22.18,22.24,43674.0
2015-11-27 10:30:00,22.24,22.26,22.24,22.26,50997.0,22.24,22.26,22.24,22.26,50997.0
2015-11-27 10:35:00,22.26,22.26,22.24,22.24,17388.0,22.26,22.26,22.24,22.24,17388.0
2015-11-27 10:40:00,22.24,22.26,22.24,22.26,35473.0,22.24,22.26,22.24,22.26,35473.0
2015-11-27 10:45:00,22.26,22.26,22.25,22.26,16462.0,22.26,22.26,22.25,22.26,16462.0
2015-11-27 10:50:00,22.26,22.26,22.25,22.25,18793.0,22.26,22.26,22.25,22.25,18793.0
2015-11-27 10:55:00,22.26,22.26,22.24,22.26,16686.0,22.26,22.26,22.24,22.26,16686.0
2015-11-27 11:00:00,22.26,22.34,22.25,22.33,46289.0,22.26,22.34,22.25,22.33,46289.0
2015-11-27 11:05:00,22.34,22.34,22.32,22.32,21226.0,22.34,22.34,22.32,22.32,21226.0
2015-11-27 11:10:00,22.33,22.33,22.3,22.31,16529.0,22.33,22.33,22.3,22.31,16529.0
2015-11-27 11:15:00,22.31,22.37,22.31,22.37,33379.0,22.31,22.37,22.31,22.37,33379.0
2015-11-27 11:20:00,22.36,22.41,22.36,22.39,25621.0,22.36,22.41,22.36,22.39,25621.0
2015-11-27 11:25:00,22.39,22.42,22.39,22.42,14244.0,22.39,22.42,22.39,22.42,14244.0
2015-11-27 11:30:00,22.42,22.43,22.4,22.4,23903.0,22.42,22.43,22.4,22.4,23903.0
2015-11-27 11:35:00,22.4,22.41,22.4,22.4,12200.0,22.4,22.41,22.4,22.4,12200.0
2015-11-27 11:40:00,22.4,22.4,22.38,22.39,25988.0,22.4,22.4,22.38,22.39,25988.0
2015-11-27 11:45:00,22.39,22.39,22.38,22.38,5300.0,22.39,22.39,22.38,22.38,5300.0
2015-11-27 11:50:00,22.39,22.39,22.37,22.37,19907.0,22.39,22.39,22.37,22.37,19907.0
2015-11-27 11:55:00,22.37,22.39,22.37,22.37,19579.0,22.37,22.39,22.37,22.37,19579.0
2015-11-27 12:00:00,22.38,22.38,22.35,22.38,27584.0,22.38,22.38,22.35,22.38,27584.0
2015-11-27 12:05:00,22.38,22.38,22.37,22.38,29296.0,22.38,22.38,22.37,22.38,29296.0
2015-11-27 12:10:00,22.37,22.38,22.32,22.36,46418.0,22.37,22.38,22.32,22.36,46418.0
2015-11-27 12:15:00,22.36,22.37,22.35,22.37,7935.0,22.36,22.37,22.35,22.37,7935.0
2015-11-27 12:20:00,22.37,22.37,22.36,22.37,7899.0,22.37,22.37,22.36,22.37,7899.0
2015-11-27 12:25:00,22.36,22.37,22.35,22.36,28022.0,22.36,22.37,22.35,22.36,28022.0
2015-11-27 12:30:00,22.36,22.39,22.36,22.39,48878.0,22.36,22.39,22.36,22.39,48878.0
2015-11-27 12:35:00,22.39,22.39,22.36,22.37,33430.0,22.39,22.39,22.36,22.37,33430.0
2015-11-27 12:40:00,22.38,22.38,22.36,22.36,28954.0,22.38,22.38,22.36,22.36,28954.0
2015-11-27 12:45:00,22.37,22.39,22.37,22.38,37655.0,22.37,22.39,22.37,22.38,37655.0
2015-11-27 12:50:00,22.38,22.38,22.36,22.36,53232.0,22.38,22.38,22.36,22.36,53232.0
2015-11-27 12:55:00,22.37,22.37,22.35,22.36,139218.0,22.37,22.37,22.35,22.36,139218.0
2015-11-30 09:30:00,22.36,22.47,22.3,22.4,45389.0,22.36,22.47,22.3,22.4,45389.0
2015-11-30 09:35:00,22.4,22.45,22.37,22.45,37963.0,22.4,22.45,22.37,22.45,37963.0
2015-11-30 09:40:00,22.44,22.45,22.34,22.37,65882.0,22.44,22.45,22.34,22.37,65882.0
2015-11-30 09:45:00,22.37,22.44,22.35,22.44,49562.0,22.37,22.44,22.35,22.44,49562.0
2015-11-30 09:50:00,22.44,22.46,22.41,22.46,35409.0,22.44,22.46,22.41,22.46,35409.0
2015-11-30 09:55:00,22.45,22.45,22.38,22.39,55418.0,22.45,22.45,22.38,22.39,55418.0
2015-11-30 10:00:00,22.39,22.44,22.37,22.41,42820.0,22.39,22.44,22.37,22.41,42820.0
2015-11-30 10:05:00,22.41,22.46,22.4,22.44,27973.0,22.41,22.46,22.4,22.44,27973.0
2015-11-30 10:10:00,22.44,22.46,22.42,22.42,33055.0,22.44,22.46,22.42,22.42,33055.0
2015-11-30 10:15:00,22.42,22.43,22.4,22.42,16316.0,22.42,22.43,22.4,22.42,16316.0
2015-11-30 10:20:00,22.42,22.44,22.41,22.41,29589.0,22.42,22.44,22.41,22.41,29589.0
2015-11-30 10:25:00,22.4,22.41,22.37,22.38,34893.0,22.4,22.41,22.37,22.38,34893.0
2015-11-30 10:30:00,22.38,22.4,22.37,22.4,34733.0,22.38,22.4,22.37,22.4,34733.0
2015-11-30 10:35:00,22.39,22.4,22.37,22.38,49632.0,22.39,22.4,22.37,22.38,49632.0
2015-11-30 10:40:00,22.38,22.4,22.35,22.38,26760.0,22.38,22.4,22.35,22.38,26760.0
2015-11-30 10:45:00,22.38,22.41,22.37,22.41,12138.0,22.38,22.41,22.37,22.41,12138.0
2015-11-30 10:50:00,22.41,22.43,22.39,22.39,13163.0,22.41,22.43,22.39,22.39,13163.0
2015-11-30 10:55:00,22.39,22.4,22.37,22.39,29348.0,22.39,22.4,22.37,22.39,29348.0
2015-11-30 11:00:00,22.39,22.39,22.37,22.38,15698.0,22.39,22.39,22.37,22.38,15698.0
2015-11-30 11:05:00,22.38,22.39,22.38,22.38,9782.0,22.38,22.39,22.38,22.38,9782.0
2015-11-30 11:10:00,22.38,22.4,22.38,22.38,27562.0,22.38,22.4,22.38,22.38,27562.0
2015-11-30 11:15:00,22.38,22.39,22.35,22.35,21932.0,22.38,22.39,22.35,22.35,21932.0
2015-11-30 11:20:00,22.35,22.38,22.35,22.36,14502.0,22.35,22.38,22.35,22.36,14502.0
2015-11-30 11:25:00,22.36,22.37,22.32,22.34,17785.0,22.36,22.37,22.32,22.34,17785.0
2015-11-30 11:30:00,22.35,22.37,22.33,22.36,11526.0,22.35,22.37,22.33,22.36,11526.0
2015-11-30 11:35:00,22.36,22.37,22.36,22.36,5900.0,22.36,22.37,22.36,22.36,5900.0
2015-11-30 11:40:00,22.36,22.39,22.34,22.39,32235.0,22.36,22.39,22.34,22.39,32235.0
2015-11-30 11:45:00,22.39,22.39,22.36,22.37,35366.0,22.39,22.39,22.36,22.37,35366.0
2015-11-30 11:50:00,22.37,22.37,22.36,22.36,6600.0,22.37,22.37,22.36,22.36,6600.0
2015-11-30 11:55:00,22.36,22.39,22.36,22.38,17626.0,22.36,22.39,22.36,22.38,17626.0
2015-11-30 12:00:00,22.38,22.39,22.36,22.37,31775.0,22.38,22.39,22.36,22.37,31775.0
2015-11-30 12:05:00,22.38,22.4,22.37,22.37,99697.0,22.38,22.4,22.37,22.37,99697.0
2015-11-30 12:10:00,22.38,22.38,22.35,22.36,27614.0,22.38,22.38,22.35,22.36,27614.0
2015-11-30 12:15:00,22.37,22.37,22.35,22.35,13093.0,22.37,22.37,22.35,22.35,13093.0
2015-11-30 12:20:00,22.35,22.36,22.35,22.35,5575.0,22.35,22.36,22.35,22.35,5575.0
2015-11-30 12:25:00,22.36,22.39,22.35,22.37,77584.0,22.36,22.39,22.35,22.37,77584.0
2015-11-30 12:30:00,22.37,22.38,22.34,22.37,19281.0,22.37,22.38,22.34,22.37,19281.0
2015-11-30 12:35:00,22.37,22.38,22.36,22.37,12600.0,22.37,22.38,22.36,22.37,12600.0
2015-11-30 12:40:00,22.37,22.37,22.35,22.37,11769.0,22.37,22.37,22.35,22.37,11769.0
2015-11-30 12:45:00,22.37,22.38,22.37,22.38,12300.0,22.37,22.38,22.37,22.38,12300.0
2015-11-30 12:50:00,22.38,22.38,22.35,22.35,12013.0,22.38,22.38,22.35,22.35,12013.0
2015-11-30 12:55:00,22.35,22.35,22.34,22.34,10099.0,22.35,22.35,22.34,22.34,10099.0
2015-11-30 13:00:00,22.34,22.38,22.34,22.38,25047.0,22.34,22.38,22.34,22.38,25047.0
2015-11-30 13:05:00,22.38,22.39,22.35,22.36,24315.0,22.38,22.39,22.35,22.36,24315.0
2015-11-30 13:10:00,22.35,22.37,22.35,22.36,16840.0,22.35,22.37,22.35,22.36,16840.0
2015-11-30 13:15:00,22.37,22.39,22.35,22.35,15938.0,22.37,22.39,22.35,22.35,15938.0
2015-11-30 13:20:00,22.35,22.36,22.34,22.36,27016.0,22.35,22.36,22.34,22.36,27016.0
2015-11-30 13:25:00,22.36,22.37,22.35,22.35,22077.0,22.36,22.37,22.35,22.35,22077.0
2015-11-30 13:30:00,22.35,22.37,22.35,22.37,13992.0,22.35,22.37,22.35,22.37,13992.0
2015-11-30 13:35:00,22.37,22.37,22.35,22.35,17539.0,22.37,22.37,22.35,22.35,17539.0
2015-11-30 13:40:00,22.35,22.37,22.35,22.36,29241.0,22.35,22.37,22.35,22.36,29241.0
2015-11-30 13:45:00,22.36,22.37,22.36,22.37,6172.0,22.36,22.37,22.36,22.37,6172.0
2015-11-30 13:50:00,22.37,22.38,22.36,22.37,15634.0,22.37,22.38,22.36,22.37,15634.0
2015-11-30 13:55:00,22.38,22.4,22.36,22.4,34995.0,22.38,22.4,22.36,22.4,34995.0
2015-11-30 14:00:00,22.39,22.42,22.39,22.41,19203.0,22.39,22.42,22.39,22.41,19203.0
2015-11-30 14:05:00,22.41,22.41,22.39,22.4,26831.0,22.41,22.41,22.39,22.4,26831.0
2015-11-30 14:10:00,22.41,22.41,22.4,22.41,17500.0,22.41,22.41,22.4,22.41,17500.0
2015-11-30 14:15:00,22.41,22.41,22.4,22.4,14688.0,22.41,22.41,22.4,22.4,14688.0
2015-11-30 14:20:00,22.41,22.41,22.36,22.36,29310.0,22.41,22.41,22.36,22.36,29310.0
2015-11-30 14:25:00,22.37,22.38,22.36,22.38,15416.0,22.37,22.38,22.36,22.38,15416.0
2015-11-30 14:30:00,22.39,22.39,22.38,22.39,4300.0,22.39,22.39,22.38,22.39,4300.0
2015-11-30 14:35:00,22.39,22.41,22.38,22.41,21061.0,22.39,22.41,22.38,22.41,21061.0
2015-11-30 14:40:00,22.41,22.42,22.39,22.39,22617.0,22.41,22.42,22.39,22.39,22617.0
2015-11-30 14:45:00,22.39,22.4,22.37,22.37,10600.0,22.39,22.4,22.37,22.37,10600.0
2015-11-30 14:50:00,22.37,22.38,22.37,22.37,6418.0,22.37,22.38,22.37,22.37,6418.0
2015-11-30 14:55:00,22.37,22.38,22.32,22.32,113208.0,22.37,22.38,22.32,22.32,113208.0
2015-11-30 15:00:00,22.32,22.32,22.3,22.3,48156.0,22.32,22.32,22.3,22.3,48156.0
2015-11-30 15:05:00,22.3,22.3,22.28,22.29,89091.0,22.3,22.3,22.28,22.29,89091.0
2015-11-30 15:10:00,22.29,22.3,22.26,22.26,74084.0,22.29,22.3,22.26,22.26,74084.0
2015-11-30 15:15:00,22.27,22.27,22.24,22.24,16144.0,22.27,22.27,22.24,22.24,16144.0
2015-11-30 15:20:00,22.24,22.29,22.24,22.28,47162.0,22.24,22.29,22.24,22.28,47162.0
2015-11-30 15:25:00,22.28,22.31,22.27,22.27,32693.0,22.28,22.31,22.27,22.27,32693.0
2015-11-30 15:30:00,22.28,22.34,22.27,22.3,48136.0,22.28,22.34,22.27,22.3,48136.0
2015-11-30 15:35:00,22.3,22.31,22.29,22.3,80273.0,22.3,22.31,22.29,22.3,80273.0
2015-11-30 15:40:00,22.3,22.32,22.29,22.29,55189.0,22.3,22.32,22.29,22.29,55189.0
2015-11-30 15:45:00,22.29,22.31,22.28,22.3,49312.0,22.29,22.31,22.28,22.3,49312.0
2015-11-30 15:50:00,22.3,22.34,22.27,22.31,259741.0,22.3,22.34,22.27,22.31,259741.0
2015-11-30 15:55:00,22.31,22.32,22.29,22.3,176338.0,22.31,22.32,22.29,22.3,176338.0
2015-12-01 09:30:00,19.66,22.45,19.35,22.44,67782.0,19.66,22.45,19.35,22.44,67782.0
2015-12-01 09:35:00,22.45,22.63,22.41,22.54,86295.0,22.45,22.63,22.41,22.54,86295.0
2015-12-01 09:40:00,22.54,22.55,22.53,22.53,70885.0,22.54,22.55,22.53,22.53,70885.0
2015-12-01 09:45:00,22.54,22.54,22.42,22.43,55813.0,22.54,22.54,22.42,22.43,55813.0
2015-12-01 09:50:00,22.44,22.51,22.44,22.46,32801.0,22.44,22.51,22.44,22.46,32801.0
2015-12-01 09:55:00,22.46,22.46,22.4,22.4,18678.0,22.46,22.46,22.4,22.4,18678.0
2015-12-01 10:00:00,22.4,22.41,22.4,22.41,20663.0,22.4,22.41,22.4,22.41,20663.0
2015-12-01 10:05:00,22.41,22.41,22.37,22.37,33244.0,22.41,22.41,22.37,22.37,33244.0
2015-12-01 10:10:00,22.37,22.38,22.36,22.36,7019.0,22.37,22.38,22.36,22.36,7019.0
2015-12-01 10:15:00,22.37,22.37,22.31,22.33,39580.0,22.37,22.37,22.31,22.33,39580.0
2015-12-01 10:20:00,22.34,22.35,22.33,22.34,46490.0,22.34,22.35,22.33,22.34,46490.0
2015-12-01 10:25:00,22.34,22.39,22.32,22.38,26834.0,22.34,22.39,22.32,22.38,26834.0
2015-12-01 10:30:00,22.39,22.39,22.36,22.36,16800.0,22.39,22.39,22.36,22.36,16800.0
2015-12-01 10:35:00,22.37,22.38,22.29,22.3,104450.0,22.37,22.38,22.29,22.3,104450.0
2015-12-01 10:40:00,22.3,22.31,22.28,22.3,49456.0,22.3,22.31,22.28,22.3,49456.0
2015-12-01 10:45:00,22.3,22.31,22.22,22.26,129533.0,22.3,22.31,22.22,22.26,129533.0
2015-12-01 10:50:00,22.26,22.3,22.26,22.27,29845.0,22.26,22.3,22.26,22.27,29845.0
2015-12-01 10:55:00,22.27,22.28,22.27,22.27,18800.0,22.27,22.28,22.27,22.27,18800.0
2015-12-01 11:00:00,22.27,22.27,22.24,22.25,25396.0,22.27,22.27,22.24,22.25,25396.0
2015-12-01 11:05:00,22.25,22.25,22.23,22.25,29949.0,22.25,22.25,22.23,22.25,29949.0
2015-12-01 11:10:00,22.23,22.24,22.19,22.19,19154.0,22.23,22.24,22.19,22.19,19154.0
2015-12-01 11:15:00,22.19,22.25,22.19,22.25,19334.0,22.19,22.25,22.19,22.25,19334.0
2015-12-01 11:20:00,22.25,22.25,22.24,22.25,12900.0,22.25,22.25,22.24,22.25,12900.0
2015-12-01 11:25:00,22.25,22.25,22.22,22.23,10105.0,22.25,22.25,22.22,22.23,10105.0
2015-12-01 11:30:00,22.23,22.23,22.22,22.22,12997.0,22.23,22.23,22.22,22.22,12997.0
2015-12-01 11:35:00,22.22,22.23,22.22,22.23,5440.0,22.22,22.23,22.22,22.23,5440.0
2015-12-01 11:40:00,22.22,22.23,22.22,22.22,8400.0,22.22,22.23,22.22,22.22,8400.0
2015-12-01 11:45:00,22.23,22.23,22.22,22.23,26569.0,22.23,22.23,22.22,22.23,26569.0
2015-12-01 11:50:00,22.23,22.26,22.22,22.26,20939.0,22.23,22.26,22.22,22.26,20939.0
2015-12-01 11:55:00,22.26,22.26,22.25,22.26,15000.0,22.26,22.26,22.25,22.26,15000.0
2015-12-01 12:00:00,22.26,22.26,22.25,22.26,6135.0,22.26,22.26,22.25,22.26,6135.0
2015-12-01 12:05:00,22.25,22.26,22.25,22.25,7340.0,22.25,22.26,22.25,22.25,7340.0
2015-12-01 12:10:00,22.25,22.26,22.25,22.26,3900.0,22.25,22.26,22.25,22.26,3900.0
2015-12-01 12:15:00,22.26,22.26,22.25,22.25,4703.0,22.26,22.26,22.25,22.25,4703.0
2015-12-01 12:20:00,22.25,22.26,22.25,22.26,24312.0,22.25,22.26,22.25,22.26,24312.0
2015-12-01 12:25:00,22.26,22.26,22.25,22.26,3923.0,22.26,22.26,22.25,22.26,3923.0
2015-12-01 12:30:00,22.26,22.27,22.25,22.27,31057.0,22.26,22.27,22.25,22.27,31057.0
2015-12-01 12:35:00,22.26,22.28,22.26,22.28,11400.0,22.26,22.28,22.26,22.28,11400.0
2015-12-01 12:40:00,22.28,22.31,22.28,22.3,6536.0,22.28,22.31,22.28,22.3,6536.0
2015-12-01 12:45:00,22.3,22.31,22.3,22.3,6700.0,22.3,22.31,22.3,22.3,6700.0
2015-12-01 12:50:00,22.3,22.31,22.28,22.28,17546.0,22.3,22.31,22.28,22.28,17546.0
2015-12-01 12:55:00,22.29,22.29,22.28,22.29,18900.0,22.29,22.29,22.28,22.29,18900.0
2015-12-01 13:00:00,22.29,22.29,22.28,22.29,3865.0,22.29,22.29,22.28,22.29,3865.0
2015-12-01 13:05:00,22.28,22.29,22.28,22.29,9428.0,22.28,22.29,22.28,22.29,9428.0
2015-12-01 13:10:00,22.29,22.29,22.28,22.29,20677.0,22.29,22.29,22.28,22.29,20677.0
2015-12-01 13:15:00,22.29,22.32,22.29,22.32,16658.0,22.29,22.32,22.29,22.32,16658.0
2015-12-01 13:20:00,22.32,22.36,22.31,22.36,119041.0,22.32,22.36,22.31,22.36,119041.0
2015-12-01 13:25:00,22.36,22.36,22.35,22.36,3400.0,22.36,22.36,22.35,22.36,3400.0
2015-12-01 13:30:00,22.36,22.38,22.35,22.37,26726.0,22.36,22.38,22.35,22.37,26726.0
2015-12-01 13:35:00,22.38,22.38,22.37,22.38,6300.0,22.38,22.38,22.37,22.38,6300.0
2015-12-01 13:40:00,22.38,22.38,22.37,22.38,11277.0,22.38,22.38,22.37,22.38,11277.0
2015-12-01 13:45:00,22.38,22.38,22.35,22.36,19044.0,22.38,22.38,22.35,22.36,19044.0
2015-12-01 13:50:00,22.36,22.37,22.35,22.36,14756.0,22.36,22.37,22.35,22.36,14756.0
2015-12-01 13:55:00,22.37,22.38,22.36,22.38,48780.0,22.37,22.38,22.36,22.38,48780.0
2015-12-01 14:00:00,22.37,22.43,22.37,22.43,19012.0,22.37,22.43,22.37,22.43,19012.0
2015-12-01 14:05:00,22.43,22.43,22.42,22.42,22856.0,22.43,22.43,22.42,22.42,22856.0
2015-12-01 14:10:00,22.43,22.43,22.41,22.41,14453.0,22.43,22.43,22.41,22.41,14453.0
2015-12-01 14:15:00,22.42,22.42,22.36,22.36,28739.0,22.42,22.42,22.36,22.36,28739.0
2015-12-01 14:20:00,22.37,22.38,22.33,22.36,41786.0,22.37,22.38,22.33,22.36,41786.0
2015-12-01 14:25:00,22.36,22.36,22.35,22.36,7827.0,22.36,22.36,22.35,22.36,7827.0
2015-12-01 14:30:00,22.36,22.36,22.35,22.36,10188.0,22.36,22.36,22.35,22.36,10188.0
2015-12-01 14:35:00,22.36,22.36,22.35,22.35,18376.0,22.36,22.36,22.35,22.35,18376.0
2015-12-01 14:40:00,22.36,22.36,22.35,22.36,13834.0,22.36,22.36,22.35,22.36,13834.0
2015-12-01 14:45:00,22.36,22.36,22.35,22.36,13332.0,22.36,22.36,22.35,22.36,13332.0
2015-12-01 14:50:00,22.36,22.36,22.34,22.34,22204.0,22.36,22.36,22.34,22.34,22204.0
2015-12-01 14:55:00,22.35,22.35,22.34,22.35,11398.0,22.35,22.35,22.34,22.35,11398.0
2015-12-01 15:00:00,22.35,22.35,22.34,22.35,10930.0,22.35,22.35,22.34,22.35,10930.0
2015-12-01 15:05:00,22.35,22.36,22.34,22.36,41105.0,22.35,22.36,22.34,22.36,41105.0
2015-12-01 15:10:00,22.35,22.36,22.35,22.36,19978.0,22.35,22.36,22.35,22.36,19978.0
2015-12-01 15:15:00,22.36,22.36,22.34,22.35,33613.0,22.36,22.36,22.34,22.35,33613.0
2015-12-01 15:20:00,22.35,22.36,22.34,22.35,35599.0,22.35,22.36,22.34,22.35,35599.0
2015-12-01 15:25:00,22.35,22.35,22.29,22.3,76427.0,22.35,22.35,22.29,22.3,76427.0
2015-12-01 15:30:00,22.31,22.33,22.3,22.33,21551.0,22.31,22.33,22.3,22.33,21551.0
2015-12-01 15:35:00,22.33,22.33,22.3,22.3,43484.0,22.33,22.33,22.3,22.3,43484.0
2015-12-01 15:40:00,22.3,22.31,22.3,22.3,35337.0,22.3,22.31,22.3,22.3,35337.0
2015-12-01 15:45:00,22.3,22.31,22.29,22.3,43086.0,22.3,22.31,22.29,22.3,43086.0
2015-12-01 15:50:00,22.3,22.3,22.29,22.3,53839.0,22.3,22.3,22.29,22.3,53839.0
2015-12-01 15:55:00,22.3,22.3,22.24,22.27,234807.0,22.3,22.3,22.24,22.27,234807.0
2015-12-02 09:30:00,22.29,22.4,22.29,22.38,19016.0,22.29,22.4,22.29,22.38,19016.0
2015-12-02 09:35:00,22.37,22.37,22.32,22.36,32707.0,22.37,22.37,22.32,22.36,32707.0
2015-12-02 09:40:00,22.35,22.36,22.35,22.35,46659.0,22.35,22.36,22.35,22.35,46659.0
2015-12-02 09:45:00,22.35,22.36,22.35,22.35,12238.0,22.35,22.36,22.35,22.35,12238.0
2015-12-02 09:50:00,22.35,22.36,22.35,22.35,36252.0,22.35,22.36,22.35,22.35,36252.0
2015-12-02 09:55:00,22.35,22.36,22.3,22.35,35025.0,22.35,22.36,22.3,22.35,35025.0
2015-12-02 10:00:00,22.35,22.36,22.34,22.34,19456.0,22.35,22.36,22.34,22.34,19456.0
2015-12-02 10:05:00,22.34,22.35,22.34,22.35,26592.0,22.34,22.35,22.34,22.35,26592.0
2015-12-02 10:10:00,22.34,22.36,22.34,22.35,15966.0,22.34,22.36,22.34,22.35,15966.0
2015-12-02 10:15:00,22.35,22.36,22.31,22.33,42707.0,22.35,22.36,22.31,22.33,42707.0
2015-12-02 10:20:00,22.33,22.34,22.33,22.34,4771.0,22.33,22.34,22.33,22.34,4771.0
2015-12-02 10:25:00,22.33,22.34,22.33,22.33,7559.0,22.33,22.34,22.33,22.33,7559.0
2015-12-02 10:30:00,22.33,22.34,22.33,22.34,69362.0,22.33,22.34,22.33,22.34,69362.0
2015-12-02 10:35:00,22.34,22.37,22.33,22.36,23299.0,22.34,22.37,22.33,22.36,23299.0
2015-12-02 10:40:00,22.36,22.37,22.35,22.37,26752.0,22.36,22.37,22.35,22.37,26752.0
2015-12-02 10:45:00,22.36,22.37,22.35,22.35,9449.0,22.36,22.37,22.35,22.35,9449.0
2015-12-02 10:50:00,22.36,22.36,22.35,22.35,10145.0,22.36,22.36,22.35,22.35,10145.0
2015-12-02 10:55:00,22.35,22.36,22.35,22.35,8051.0,22.35,22.36,22.35,22.35,8051.0
2015-12-02 11:00:00,22.35,22.36,22.34,22.34,22225.0,22.35,22.36,22.34,22.34,22225.0
2015-12-02 11:05:00,22.34,22.35,22.34,22.34,18634.0,22.34,22.35,22.34,22.34,18634.0
2015-12-02 11:10:00,22.34,22.35,22.31,22.34,29801.0,22.34,22.35,22.31,22.34,29801.0
2015-12-02 11:15:00,22.34,22.36,22.33,22.35,13312.0,22.34,22.36,22.33,22.35,13312.0
2015-12-02 11:20:00,22.35,22.36,22.35,22.35,10539.0,22.35,22.36,22.35,22.35,10539.0
2015-12-02 11:25:00,22.35,22.37,22.35,22.37,25134.0,22.35,22.37,22.35,22.37,25134.0
2015-12-02 11:30:00,22.36,22.37,22.36,22.36,6600.0,22.36,22.37,22.36,22.36,6600.0
2015-12-02 11:35:00,22.37,22.37,22.36,22.36,13682.0,22.37,22.37,22.36,22.36,13682.0
2015-12-02 11:40:00,22.36,22.37,22.35,22.35,15382.0,22.36,22.37,22.35,22.35,15382.0
2015-12-02 11:45:00,22.35,22.36,22.3,22.3,10200.0,22.35,22.36,22.3,22.3,10200.0
2015-12-02 11:50:00,22.3,22.31,22.3,22.3,7817.0,22.3,22.31,22.3,22.3,7817.0
2015-12-02 11:55:00,22.3,22.31,22.3,22.3,7680.0,22.3,22.31,22.3,22.3,7680.0
2015-12-02 12:00:00,22.3,22.31,22.3,22.3,12300.0,22.3,22.31,22.3,22.3,12300.0
2015-12-02 12:05:00,22.3,22.31,22.3,22.3,7200.0,22.3,22.31,22.3,22.3,7200.0
2015-12-02 12:10:00,22.3,22.31,22.28,22.29,21896.0,22.3,22.31,22.28,22.29,21896.0
2015-12-02 12:15:00,22.28,22.31,22.28,22.3,18131.0,22.28,22.31,22.28,22.3,18131.0
2015-12-02 12:20:00,22.3,22.31,22.29,22.3,17767.0,22.3,22.31,22.29,22.3,17767.0
2015-12-02 12:25:00,22.3,22.31,22.3,22.3,12340.0,22.3,22.31,22.3,22.3,12340.0
2015-12-02 12:30:00,22.3,22.31,22.3,22.3,10804.0,22.3,22.31,22.3,22.3,10804.0
2015-12-02 12:35:00,22.3,22.31,22.3,22.3,10231.0,22.3,22.31,22.3,22.3,10231.0
2015-12-02 12:40:00,22.3,22.31,22.29,22.3,22254.0,22.3,22.31,22.29,22.3,22254.0
2015-12-02 12:45:00,22.3,22.3,22.29,22.3,7904.0,22.3,22.3,22.29,22.3,7904.0
2015-12-02 12:50:00,22.3,22.3,22.29,22.3,9189.0,22.3,22.3,22.29,22.3,9189.0
2015-12-02 12:55:00,22.3,22.3,22.29,22.3,6100.0,22.3,22.3,22.29,22.3,6100.0
2015-12-02 13:00:00,22.3,22.3,22.28,22.29,13251.0,22.3,22.3,22.28,22.29,13251.0
2015-12-02 13:05:00,22.28,22.29,22.28,22.29,5725.0,22.28,22.29,22.28,22.29,5725.0
2015-12-02 13:10:00,22.28,22.29,22.28,22.28,10200.0,22.28,22.29,22.28,22.28,10200.0
2015-12-02 13:15:00,22.29,22.29,22.28,22.29,15180.0,22.29,22.29,22.28,22.29,15180.0
2015-12-02 13:20:00,22.29,22.29,22.28,22.29,20032.0,22.29,22.29,22.28,22.29,20032.0
2015-12-02 13:25:00,22.29,22.29,22.23,22.24,48202.0,22.29,22.29,22.23,22.24,48202.0
2015-12-02 13:30:00,22.24,22.25,22.23,22.25,6785.0,22.24,22.25,22.23,22.25,6785.0
2015-12-02 13:35:00,22.25,22.26,22.24,22.25,20690.0,22.25,22.26,22.24,22.25,20690.0
2015-12-02 13:40:00,22.25,22.25,22.24,22.25,32548.0,22.25,22.25,22.24,22.25,32548.0
2015-12-02 13:45:00,22.25,22.25,22.24,22.25,11232.0,22.25,22.25,22.24,22.25,11232.0
2015-12-02 13:50:00,22.25,22.25,22.24,22.25,28941.0,22.25,22.25,22.24,22.25,28941.0
2015-12-02 13:55:00,22.25,22.25,22.24,22.25,8144.0,22.25,22.25,22.24,22.25,8144.0
2015-12-02 14:00:00,22.25,22.25,22.21,22.21,84313.0,22.25,22.25,22.21,22.21,84313.0
2015-12-02 14:05:00,22.21,22.25,22.2,22.24,20660.0,22.21,22.25,22.2,22.24,20660.0
2015-12-02 14:10:00,22.24,22.24,22.23,22.23,11464.0,22.24,22.24,22.23,22.23,11464.0
2015-12-02 14:15:00,22.22,22.23,22.19,22.2,11989.0,22.22,22.23,22.19,22.2,11989.0
2015-12-02 14:20:00,22.19,22.21,22.19,22.2,20831.0,22.19,22.21,22.19,22.2,20831.0
2015-12-02 14:25:00,22.2,22.2,22.19,22.2,21320.0,22.2,22.2,22.19,22.2,21320.0
2015-12-02 14:30:00,22.2,22.2,22.19,22.2,37266.0,22.2,22.2,22.19,22.2,37266.0
2015-12-02 14:35:00,22.2,22.2,22.19,22.2,20000.0,22.2,22.2,22.19,22.2,20000.0
2015-12-02 14:40:00,22.2,22.2,22.19,22.2,20128.0,22.2,22.2,22.19,22.2,20128.0
2015-12-02 14:45:00,22.2,22.2,22.19,22.2,30608.0,22.2,22.2,22.19,22.2,30608.0
2015-12-02 14:50:00,22.2,22.2,22.19,22.2,26924.0,22.2,22.2,22.19,22.2,26924.0
2015-12-02 14:55:00,22.2,22.2,22.19,22.2,17404.0,22.2,22.2,22.19,22.2,17404.0
2015-12-02 15:00:00,22.2,22.21,22.19,22.21,15408.0,22.2,22.21,22.19,22.21,15408.0
2015-12-02 15:05:00,22.21,22.26,22.2,22.23,56101.0,22.21,22.26,22.2,22.23,56101.0
2015-12-02 15:10:00,22.24,22.24,22.23,22.24,12650.0,22.24,22.24,22.23,22.24,12650.0
2015-12-02 15:15:00,22.24,22.27,22.19,22.23,43062.0,22.24,22.27,22.19,22.23,43062.0
2015-12-02 15:20:00,22.24,22.24,22.17,22.18,43303.0,22.24,22.24,22.17,22.18,43303.0
2015-12-02 15:25:00,22.18,22.21,22.17,22.2,25825.0,22.18,22.21,22.17,22.2,25825.0
2015-12-02 15:30:00,22.2,22.21,22.2,22.2,22937.0,22.2,22.21,22.2,22.2,22937.0
2015-12-02 15:35:00,22.21,22.21,22.19,22.2,44183.0,22.21,22.21,22.19,22.2,44183.0
2015-12-02 15:40:00,22.19,22.2,22.19,22.19,21935.0,22.19,22.2,22.19,22.19,21935.0
2015-12-02 15:45:00,22.19,22.2,22.18,22.18,58839.0,22.19,22.2,22.18,22.18,58839.0
2015-12-02 15:50:00,22.19,22.2,22.18,22.2,103257.0,22.19,22.2,22.18,22.2,103257.0
2015-12-02 15:55:00,22.2,22.22,22.19,22.22,152304.0,22.2,22.22,22.19,22.22,152304.0
2015-12-03 09:30:00,22.23,22.23,22.05,22.09,59299.0,22.23,22.23,22.05,22.09,59299.0
2015-12-03 09:35:00,22.07,22.13,22.05,22.08,50213.0,22.07,22.13,22.05,22.08,50213.0
2015-12-03 09:40:00,22.08,22.09,22.0,22.03,36724.0,22.08,22.09,22.0,22.03,36724.0
2015-12-03 09:45:00,22.04,22.05,21.98,21.99,34562.0,22.04,22.05,21.98,21.99,34562.0
2015-12-03 09:50:00,22.0,22.01,21.97,21.98,33708.0,22.0,22.01,21.97,21.98,33708.0
2015-12-03 09:55:00,21.97,21.99,21.92,21.94,32400.0,21.97,21.99,21.92,21.94,32400.0
2015-12-03 10:00:00,21.95,21.96,21.9,21.9,28214.0,21.95,21.96,21.9,21.9,28214.0
2015-12-03 10:05:00,21.89,21.89,21.79,21.79,59193.0,21.89,21.89,21.79,21.79,59193.0
2015-12-03 10:10:00,21.8,21.88,21.79,21.87,50070.0,21.8,21.88,21.79,21.87,50070.0
2015-12-03 10:15:00,21.87,21.87,21.83,21.83,35898.0,21.87,21.87,21.83,21.83,35898.0
2015-12-03 10:20:00,21.82,21.82,21.7,21.7,76411.0,21.82,21.82,21.7,21.7,76411.0
2015-12-03 10:25:00,21.7,21.75,21.7,21.75,30157.0,21.7,21.75,21.7,21.75,30157.0
2015-12-03 10:30:00,21.74,21.91,21.74,21.9,63890.0,21.74,21.91,21.74,21.9,63890.0
2015-12-03 10:35:00,21.9,21.9,21.85,21.87,24604.0,21.9,21.9,21.85,21.87,24604.0
2015-12-03 10:40:00,21.87,21.91,21.85,21.9,33939.0,21.87,21.91,21.85,21.9,33939.0
2015-12-03 10:45:00,21.91,22.0,21.9,21.97,39321.0,21.91,22.0,21.9,21.97,39321.0
2015-12-03 10:50:00,21.96,21.97,21.94,21.95,40803.0,21.96,21.97,21.94,21.95,40803.0
2015-12-03 10:55:00,21.96,21.98,21.95,21.96,21403.0,21.96,21.98,21.95,21.96,21403.0
2015-12-03 11:00:00,21.96,21.97,21.94,21.94,19581.0,21.96,21.97,21.94,21.94,19581.0
2015-12-03 11:05:00,21.94,21.95,21.9,21.94,27663.0,21.94,21.95,21.9,21.94,27663.0
2015-12-03 11:10:00,21.95,21.96,21.92,21.93,36593.0,21.95,21.96,21.92,21.93,36593.0
2015-12-03 11:15:00,21.93,21.95,21.92,21.93,39471.0,21.93,21.95,21.92,21.93,39471.0
2015-12-03 11:20:00,21.93,21.94,21.9,21.93,25313.0,21.93,21.94,21.9,21.93,25313.0
2015-12-03 11:25:00,21.93,21.94,21.9,21.9,32844.0,21.93,21.94,21.9,21.9,32844.0
2015-12-03 11:30:00,21.9,21.91,21.88,21.9,14600.0,21.9,21.91,21.88,21.9,14600.0
2015-12-03 11:35:00,21.89,21.9,21.86,21.89,21062.0,21.89,21.9,21.86,21.89,21062.0
2015-12-03 11:40:00,21.88,21.89,21.79,21.8,32134.0,21.88,21.89,21.79,21.8,32134.0
2015-12-03 11:45:00,21.79,21.83,21.76,21.83,31798.0,21.79,21.83,21.76,21.83,31798.0
2015-12-03 11:50:00,21.83,21.88,21.83,21.86,17032.0,21.83,21.88,21.83,21.86,17032.0
2015-12-03 11:55:00,21.87,21.87,21.79,21.8,49941.0,21.87,21.87,21.79,21.8,49941.0
2015-12-03 12:00:00,21.8,21.81,21.78,21.8,30980.0,21.8,21.81,21.78,21.8,30980.0
2015-12-03 12:05:00,21.8,21.82,21.79,21.81,16711.0,21.8,21.82,21.79,21.81,16711.0
2015-12-03 12:10:00,21.81,21.82,21.79,21.8,23077.0,21.81,21.82,21.79,21.8,23077.0
2015-12-03 12:15:00,21.8,21.8,21.78,21.8,15710.0,21.8,21.8,21.78,21.8,15710.0
2015-12-03 12:20:00,21.8,21.8,21.71,21.71,35187.0,21.8,21.8,21.71,21.71,35187.0
2015-12-03 12:25:00,21.72,21.72,21.53,21.54,172069.0,21.72,21.72,21.53,21.54,172069.0
2015-12-03 12:30:00,21.55,21.56,21.49,21.5,148651.0,21.55,21.56,21.49,21.5,148651.0
2015-12-03 12:35:00,21.5,21.62,21.49,21.54,131038.0,21.5,21.62,21.49,21.54,131038.0
2015-12-03 12:40:00,21.54,21.56,21.53,21.55,200345.0,21.54,21.56,21.53,21.55,200345.0
2015-12-03 12:45:00,21.55,21.55,21.46,21.48,75139.0,21.55,21.55,21.46,21.48,75139.0
2015-12-03 12:50:00,21.47,21.49,21.46,21.48,50980.0,21.47,21.49,21.46,21.48,50980.0
2015-12-03 12:55:00,21.48,21.49,21.45,21.46,32923.0,21.48,21.49,21.45,21.46,32923.0
2015-12-03 13:00:00,21.47,21.47,21.39,21.43,50668.0,21.47,21.47,21.39,21.43,50668.0
2015-12-03 13:05:00,21.43,21.44,21.42,21.44,22290.0,21.43,21.44,21.42,21.44,22290.0
2015-12-03 13:10:00,21.44,21.46,21.43,21.43,19821.0,21.44,21.46,21.43,21.43,19821.0
2015-12-03 13:15:00,21.44,21.44,21.36,21.37,62577.0,21.44,21.44,21.36,21.37,62577.0
2015-12-03 13:20:00,21.38,21.38,21.33,21.38,37783.0,21.38,21.38,21.33,21.38,37783.0
2015-12-03 13:25:00,21.38,21.41,21.37,21.41,9350.0,21.38,21.41,21.37,21.41,9350.0
2015-12-03 13:30:00,21.41,21.44,21.4,21.44,19499.0,21.41,21.44,21.4,21.44,19499.0
2015-12-03 13:35:00,21.44,21.44,21.36,21.36,37594.0,21.44,21.44,21.36,21.36,37594.0
2015-12-03 13:40:00,21.36,21.36,21.3,21.3,51230.0,21.36,21.36,21.3,21.3,51230.0
2015-12-03 13:45:00,21.3,21.31,21.26,21.27,57820.0,21.3,21.31,21.26,21.27,57820.0
2015-12-03 13:50:00,21.26,21.31,21.22,21.3,63024.0,21.26,21.31,21.22,21.3,63024.0
2015-12-03 13:55:00,21.3,21.31,21.23,21.25,47983.0,21.3,21.31,21.23,21.25,47983.0
2015-12-03 14:00:00,21.25,21.25,21.19,21.19,56356.0,21.25,21.25,21.19,21.19,56356.0
2015-12-03 14:05:00,21.2,21.2,21.15,21.19,50918.0,21.2,21.2,21.15,21.19,50918.0
2015-12-03 14:10:00,21.19,21.24,21.17,21.24,35122.0,21.19,21.24,21.17,21.24,35122.0
2015-12-03 14:15:00,21.23,21.36,21.23,21.32,47233.0,21.23,21.36,21.23,21.32,47233.0
2015-12-03 14:20:00,21.32,21.34,21.29,21.29,83289.0,21.32,21.34,21.29,21.29,83289.0
2015-12-03 14:25:00,21.29,21.3,21.26,21.27,57824.0,21.29,21.3,21.26,21.27,57824.0
2015-12-03 14:30:00,21.27,21.33,21.17,21.19,133459.0,21.27,21.33,21.17,21.19,133459.0
2015-12-03 14:35:00,21.19,21.2,21.18,21.19,53489.0,21.19,21.2,21.18,21.19,53489.0
2015-12-03 14:40:00,21.19,21.19,21.06,21.07,181221.0,21.19,21.19,21.06,21.07,181221.0
2015-12-03 14:45:00,21.07,21.11,20.96,21.07,184437.0,21.07,21.11,20.96,21.07,184437.0
2015-12-03 14:50:00,21.07,21.11,21.07,21.11,75111.0,21.07,21.11,21.07,21.11,75111.0
2015-12-03 14:55:00,21.11,21.11,21.08,21.11,137826.0,21.11,21.11,21.08,21.11,137826.0
2015-12-03 15:00:00,21.11,21.15,21.08,21.14,131685.0,21.11,21.15,21.08,21.14,131685.0
2015-12-03 15:05:00,21.14,21.19,21.13,21.16,62034.0,21.14,21.19,21.13,21.16,62034.0
2015-12-03 15:10:00,21.17,21.18,21.14,21.14,168373.0,21.17,21.18,21.14,21.14,168373.0
2015-12-03 15:15:00,21.14,21.15,21.07,21.07,59127.0,21.14,21.15,21.07,21.07,59127.0
2015-12-03 15:20:00,21.07,21.15,21.07,21.15,39519.0,21.07,21.15,21.07,21.15,39519.0
2015-12-03 15:25:00,21.15,21.15,21.11,21.12,61329.0,21.15,21.15,21.11,21.12,61329.0
2015-12-03 15:30:00,21.12,21.14,21.09,21.14,52645.0,21.12,21.14,21.09,21.14,52645.0
2015-12-03 15:35:00,21.14,21.17,21.09,21.17,227254.0,21.14,21.17,21.09,21.17,227254.0
2015-12-03 15:40:00,21.16,21.16,21.08,21.14,186396.0,21.16,21.16,21.08,21.14,186396.0
2015-12-03 15:45:00,21.14,21.21,21.11,21.2,168708.0,21.14,21.21,21.11,21.2,168708.0
2015-12-03 15:50:00,21.21,21.24,21.19,21.23,155107.0,21.21,21.24,21.19,21.23,155107.0
2015-12-03 15:55:00,21.23,21.25,21.21,21.22,432440.0,21.23,21.25,21.21,21.22,432440.0
2015-12-04 09:30:00,21.29,21.64,21.25,21.41,46085.0,21.29,21.64,21.25,21.41,46085.0
2015-12-04 09:35:00,21.41,21.43,21.38,21.42,34784.0,21.41,21.43,21.38,21.42,34784.0
2015-12-04 09:40:00,21.42,21.48,21.41,21.48,64041.0,21.42,21.48,21.41,21.48,64041.0
2015-12-04 09:45:00,21.48,21.56,21.47,21.56,43496.0,21.48,21.56,21.47,21.56,43496.0
2015-12-04 09:50:00,21.56,21.58,21.54,21.57,41458.0,21.56,21.58,21.54,21.57,41458.0
2015-12-04 09:55:00,21.57,21.6,21.56,21.59,36439.0,21.57,21.6,21.56,21.59,36439.0
2015-12-04 10:00:00,21.59,21.62,21.58,21.61,44765.0,21.59,21.62,21.58,21.61,44765.0
2015-12-04 10:05:00,21.61,21.61,21.53,21.53,28316.0,21.61,21.61,21.53,21.53,28316.0
2015-12-04 10:10:00,21.54,21.54,21.52,21.53,57800.0,21.54,21.54,21.52,21.53,57800.0
2015-12-04 10:15:00,21.52,21.52,21.49,21.52,64301.0,21.52,21.52,21.49,21.52,64301.0
2015-12-04 10:20:00,21.52,21.52,21.49,21.5,27479.0,21.52,21.52,21.49,21.5,27479.0
2015-12-04 10:25:00,21.5,21.52,21.49,21.52,30120.0,21.5,21.52,21.49,21.52,30120.0
2015-12-04 10:30:00,21.52,21.52,21.51,21.52,19890.0,21.52,21.52,21.51,21.52,19890.0
2015-12-04 10:35:00,21.52,21.53,21.51,21.53,71370.0,21.52,21.53,21.51,21.53,71370.0
2015-12-04 10:40:00,21.53,21.53,21.48,21.48,59871.0,21.53,21.53,21.48,21.48,59871.0
2015-12-04 10:45:00,21.48,21.51,21.48,21.51,16793.0,21.48,21.51,21.48,21.51,16793.0
2015-12-04 10:50:00,21.51,21.57,21.51,21.57,55096.0,21.51,21.57,21.51,21.57,55096.0
2015-12-04 10:55:00,21.57,21.59,21.56,21.59,21331.0,21.57,21.59,21.56,21.59,21331.0
2015-12-04 11:00:00,21.59,21.61,21.58,21.6,31996.0,21.59,21.61,21.58,21.6,31996.0
2015-12-04 11:05:00,21.61,21.61,21.59,21.59,23776.0,21.61,21.61,21.59,21.59,23776.0
2015-12-04 11:10:00,21.59,21.61,21.58,21.6,12879.0,21.59,21.61,21.58,21.6,12879.0
2015-12-04 11:15:00,21.6,21.63,21.59,21.63,38072.0,21.6,21.63,21.59,21.63,38072.0
2015-12-04 11:20:00,21.63,21.65,21.61,21.64,29448.0,21.63,21.65,21.61,21.64,29448.0
2015-12-04 11:25:00,21.65,21.65,21.61,21.62,25406.0,21.65,21.65,21.61,21.62,25406.0
2015-12-04 11:30:00,21.62,21.64,21.62,21.64,5192.0,21.62,21.64,21.62,21.64,5192.0
2015-12-04 11:35:00,21.64,21.64,21.61,21.62,13741.0,21.64,21.64,21.61,21.62,13741.0
2015-12-04 11:40:00,21.62,21.62,21.59,21.59,9300.0,21.62,21.62,21.59,21.59,9300.0
2015-12-04 11:45:00,21.6,21.6,21.56,21.57,18625.0,21.6,21.6,21.56,21.57,18625.0
2015-12-04 11:50:00,21.57,21.58,21.56,21.56,15481.0,21.57,21.58,21.56,21.56,15481.0
2015-12-04 11:55:00,21.56,21.61,21.55,21.57,24978.0,21.56,21.61,21.55,21.57,24978.0
2015-12-04 12:00:00,21.57,21.63,21.57,21.62,87385.0,21.57,21.63,21.57,21.62,87385.0
2015-12-04 12:05:00,21.62,21.63,21.62,21.63,14451.0,21.62,21.63,21.62,21.63,14451.0
2015-12-04 12:10:00,21.63,21.65,21.62,21.64,18993.0,21.63,21.65,21.62,21.64,18993.0
2015-12-04 12:15:00,21.64,21.65,21.63,21.63,22933.0,21.64,21.65,21.63,21.63,22933.0
2015-12-04 12:20:00,21.63,21.65,21.63,21.65,14615.0,21.63,21.65,21.63,21.65,14615.0
2015-12-04 12:25:00,21.64,21.65,21.63,21.64,16461.0,21.64,21.65,21.63,21.64,16461.0
2015-12-04 12:30:00,21.63,21.66,21.63,21.66,32890.0,21.63,21.66,21.63,21.66,32890.0
2015-12-04 12:35:00,21.66,21.72,21.65,21.69,31456.0,21.66,21.72,21.65,21.69,31456.0
2015-12-04 12:40:00,21.69,21.7,21.68,21.69,15600.0,21.69,21.7,21.68,21.69,15600.0
2015-12-04 12:45:00,21.69,21.7,21.68,21.7,14661.0,21.69,21.7,21.68,21.7,14661.0
2015-12-04 12:50:00,21.7,21.72,21.69,21.71,40939.0,21.7,21.72,21.69,21.71,40939.0
2015-12-04 12:55:00,21.71,21.73,21.7,21.72,12083.0,21.71,21.73,21.7,21.72,12083.0
2015-12-04 13:00:00,21.71,21.72,21.71,21.72,5150.0,21.71,21.72,21.71,21.72,5150.0
2015-12-04 13:05:00,21.72,21.74,21.71,21.74,25079.0,21.72,21.74,21.71,21.74,25079.0
2015-12-04 13:10:00,21.74,21.75,21.73,21.73,31023.0,21.74,21.75,21.73,21.73,31023.0
2015-12-04 13:15:00,21.74,21.74,21.7,21.7,13632.0,21.74,21.74,21.7,21.7,13632.0
2015-12-04 13:20:00,21.7,21.74,21.7,21.72,17030.0,21.7,21.74,21.7,21.72,17030.0
2015-12-04 13:25:00,21.72,21.72,21.71,21.71,4615.0,21.72,21.72,21.71,21.71,4615.0
2015-12-04 13:30:00,21.72,21.72,21.7,21.7,7802.0,21.72,21.72,21.7,21.7,7802.0
2015-12-04 13:35:00,21.71,21.71,21.67,21.67,11459.0,21.71,21.71,21.67,21.67,11459.0
2015-12-04 13:40:00,21.67,21.68,21.66,21.66,22382.0,21.67,21.68,21.66,21.66,22382.0
2015-12-04 13:45:00,21.67,21.69,21.66,21.69,14365.0,21.67,21.69,21.66,21.69,14365.0
2015-12-04 13:50:00,21.68,21.7,21.68,21.7,10037.0,21.68,21.7,21.68,21.7,10037.0
2015-12-04 13:55:00,21.7,21.71,21.69,21.69,10300.0,21.7,21.71,21.69,21.69,10300.0
2015-12-04 14:00:00,21.69,21.7,21.69,21.69,3530.0,21.69,21.7,21.69,21.69,3530.0
2015-12-04 14:05:00,21.7,21.71,21.69,21.71,22948.0,21.7,21.71,21.69,21.71,22948.0
2015-12-04 14:10:00,21.7,21.71,21.7,21.71,10264.0,21.7,21.71,21.7,21.71,10264.0
2015-12-04 14:15:00,21.7,21.71,21.67,21.67,13760.0,21.7,21.71,21.67,21.67,13760.0
2015-12-04 14:20:00,21.67,21.68,21.66,21.66,8000.0,21.67,21.68,21.66,21.66,8000.0
2015-12-04 14:25:00,21.66,21.68,21.66,21.68,16889.0,21.66,21.68,21.66,21.68,16889.0
2015-12-04 14:30:00,21.68,21.68,21.67,21.67,4675.0,21.68,21.68,21.67,21.67,4675.0
2015-12-04 14:35:00,21.67,21.69,21.67,21.69,13154.0,21.67,21.69,21.67,21.69,13154.0
2015-12-04 14:40:00,21.68,21.69,21.68,21.69,5402.0,21.68,21.69,21.68,21.69,5402.0
2015-12-04 14:45:00,21.68,21.69,21.68,21.69,11198.0,21.68,21.69,21.68,21.69,11198.0
2015-12-04 14:50:00,21.69,21.69,21.68,21.69,7241.0,21.69,21.69,21.68,21.69,7241.0
2015-12-04 14:55:00,21.69,21.69,21.68,21.68,7046.0,21.69,21.69,21.68,21.68,7046.0
2015-12-04 15:00:00,21.69,21.69,21.67,21.68,38936.0,21.69,21.69,21.67,21.68,38936.0
2015-12-04 15:05:00,21.67,21.69,21.67,21.68,27274.0,21.67,21.69,21.67,21.68,27274.0
2015-12-04 15:10:00,21.69,21.69,21.68,21.69,10858.0,21.69,21.69,21.68,21.69,10858.0
2015-12-04 15:15:00,21.69,21.69,21.68,21.69,8025.0,21.69,21.69,21.68,21.69,8025.0
2015-12-04 15:20:00,21.69,21.69,21.66,21.66,36205.0,21.69,21.69,21.66,21.66,36205.0
2015-12-04 15:25:00,21.66,21.67,21.66,21.67,15536.0,21.66,21.67,21.66,21.67,15536.0
2015-12-04 15:30:00,21.67,21.68,21.65,21.65,37621.0,21.67,21.68,21.65,21.65,37621.0
2015-12-04 15:35:00,21.65,21.66,21.65,21.65,15954.0,21.65,21.66,21.65,21.65,15954.0
2015-12-04 15:40:00,21.65,21.66,21.65,21.65,44778.0,21.65,21.66,21.65,21.65,44778.0
2015-12-04 15:45:00,21.66,21.66,21.65,21.65,39596.0,21.66,21.66,21.65,21.65,39596.0
2015-12-04 15:50:00,21.66,21.66,21.63,21.65,147613.0,21.66,21.66,21.63,21.65,147613.0
2015-12-04 15:55:00,21.64,21.66,21.64,21.64,161272.0,21.64,21.66,21.64,21.64,161272.0
2015-12-07 09:30:00,21.56,21.76,21.44,21.73,34537.0,21.56,21.76,21.44,21.73,34537.0
2015-12-07 09:35:00,21.72,21.72,21.63,21.68,56275.0,21.72,21.72,21.63,21.68,56275.0
2015-12-07 09:40:00,21.69,21.74,21.65,21.65,43486.0,21.69,21.74,21.65,21.65,43486.0
2015-12-07 09:45:00,21.64,21.65,21.61,21.61,24988.0,21.64,21.65,21.61,21.61,24988.0
2015-12-07 09:50:00,21.6,21.62,21.56,21.57,135298.0,21.6,21.62,21.56,21.57,135298.0
2015-12-07 09:55:00,21.57,21.6,21.57,21.6,19025.0,21.57,21.6,21.57,21.6,19025.0
2015-12-07 10:00:00,21.6,21.61,21.57,21.59,37110.0,21.6,21.61,21.57,21.59,37110.0
2015-12-07 10:05:00,21.59,21.59,21.57,21.58,71967.0,21.59,21.59,21.57,21.58,71967.0
2015-12-07 10:10:00,21.57,21.59,21.55,21.59,143314.0,21.57,21.59,21.55,21.59,143314.0
2015-12-07 10:15:00,21.59,21.61,21.58,21.61,127087.0,21.59,21.61,21.58,21.61,127087.0
2015-12-07 10:20:00,21.6,21.65,21.6,21.64,34503.0,21.6,21.65,21.6,21.64,34503.0
2015-12-07 10:25:00,21.65,21.66,21.64,21.66,42389.0,21.65,21.66,21.64,21.66,42389.0
2015-12-07 10:30:00,21.66,21.7,21.66,21.69,67871.0,21.66,21.7,21.66,21.69,67871.0
2015-12-07 10:35:00,21.68,21.68,21.66,21.68,18566.0,21.68,21.68,21.66,21.68,18566.0
2015-12-07 10:40:00,21.68,21.72,21.67,21.71,21888.0,21.68,21.72,21.67,21.71,21888.0
2015-12-07 10:45:00,21.71,21.71,21.66,21.67,15580.0,21.71,21.71,21.66,21.67,15580.0
2015-12-07 10:50:00,21.66,21.66,21.63,21.65,63408.0,21.66,21.66,21.63,21.65,63408.0
2015-12-07 10:55:00,21.65,21.65,21.62,21.63,73272.0,21.65,21.65,21.62,21.63,73272.0
2015-12-07 11:00:00,21.63,21.63,21.6,21.62,48963.0,21.63,21.63,21.6,21.62,48963.0
2015-12-07 11:05:00,21.62,21.63,21.6,21.63,23646.0,21.62,21.63,21.6,21.63,23646.0
2015-12-07 11:10:00,21.63,21.63,21.61,21.61,14825.0,21.63,21.63,21.61,21.61,14825.0
2015-12-07 11:15:00,21.61,21.62,21.58,21.61,23046.0,21.61,21.62,21.58,21.61,23046.0
2015-12-07 11:20:00,21.61,21.61,21.57,21.59,15974.0,21.61,21.61,21.57,21.59,15974.0
2015-12-07 11:25:00,21.59,21.6,21.55,21.55,22180.0,21.59,21.6,21.55,21.55,22180.0
2015-12-07 11:30:00,21.56,21.59,21.55,21.59,7572.0,21.56,21.59,21.55,21.59,7572.0
2015-12-07 11:35:00,21.59,21.61,21.57,21.59,28323.0,21.59,21.61,21.57,21.59,28323.0
2015-12-07 11:40:00,21.59,21.6,21.58,21.58,14774.0,21.59,21.6,21.58,21.58,14774.0
2015-12-07 11:45:00,21.58,21.61,21.58,21.6,19311.0,21.58,21.61,21.58,21.6,19311.0
2015-12-07 11:50:00,21.6,21.62,21.6,21.62,8765.0,21.6,21.62,21.6,21.62,8765.0
2015-12-07 11:55:00,21.63,21.67,21.62,21.65,21018.0,21.63,21.67,21.62,21.65,21018.0
2015-12-07 12:00:00,21.66,21.66,21.63,21.64,14529.0,21.66,21.66,21.63,21.64,14529.0
2015-12-07 12:05:00,21.64,21.65,21.63,21.63,13930.0,21.64,21.65,21.63,21.63,13930.0
2015-12-07 12:10:00,21.63,21.63,21.61,21.61,8301.0,21.63,21.63,21.61,21.61,8301.0
2015-12-07 12:15:00,21.62,21.62,21.61,21.62,2520.0,21.62,21.62,21.61,21.62,2520.0
2015-12-07 12:20:00,21.62,21.64,21.61,21.61,18392.0,21.62,21.64,21.61,21.61,18392.0
2015-12-07 12:25:00,21.62,21.64,21.61,21.64,4966.0,21.62,21.64,21.61,21.64,4966.0
2015-12-07 12:30:00,21.63,21.64,21.61,21.61,12956.0,21.63,21.64,21.61,21.61,12956.0
2015-12-07 12:35:00,21.61,21.62,21.61,21.62,8251.0,21.61,21.62,21.61,21.62,8251.0
2015-12-07 12:40:00,21.62,21.62,21.58,21.59,11924.0,21.62,21.62,21.58,21.59,11924.0
2015-12-07 12:45:00,21.58,21.58,21.56,21.58,11269.0,21.58,21.58,21.56,21.58,11269.0
2015-12-07 12:50:00,21.57,21.59,21.52,21.53,21297.0,21.57,21.59,21.52,21.53,21297.0
2015-12-07 12:55:00,21.53,21.53,21.49,21.51,12380.0,21.53,21.53,21.49,21.51,12380.0
2015-12-07 13:00:00,21.51,21.52,21.5,21.52,11134.0,21.51,21.52,21.5,21.52,11134.0
2015-12-07 13:05:00,21.52,21.56,21.51,21.56,31931.0,21.52,21.56,21.51,21.56,31931.0
2015-12-07 13:10:00,21.56,21.56,21.52,21.53,14550.0,21.56,21.56,21.52,21.53,14550.0
2015-12-07 13:15:00,21.53,21.55,21.52,21.55,8248.0,21.53,21.55,21.52,21.55,8248.0
2015-12-07 13:20:00,21.55,21.57,21.55,21.56,23243.0,21.55,21.57,21.55,21.56,23243.0
2015-12-07 13:25:00,21.56,21.57,21.55,21.57,12574.0,21.56,21.57,21.55,21.57,12574.0
2015-12-07 13:30:00,21.57,21.57,21.54,21.54,15716.0,21.57,21.57,21.54,21.54,15716.0
2015-12-07 13:35:00,21.55,21.56,21.54,21.56,16422.0,21.55,21.56,21.54,21.56,16422.0
2015-12-07 13:40:00,21.55,21.55,21.49,21.5,16149.0,21.55,21.55,21.49,21.5,16149.0
2015-12-07 13:45:00,21.5,21.52,21.49,21.52,13049.0,21.5,21.52,21.49,21.52,13049.0
2015-12-07 13:50:00,21.52,21.52,21.51,21.52,6598.0,21.52,21.52,21.51,21.52,6598.0
2015-12-07 13:55:00,21.52,21.52,21.49,21.5,37212.0,21.52,21.52,21.49,21.5,37212.0
2015-12-07 14:00:00,21.5,21.55,21.5,21.55,12349.0,21.5,21.55,21.5,21.55,12349.0
2015-12-07 14:05:00,21.55,21.57,21.54,21.56,33529.0,21.55,21.57,21.54,21.56,33529.0
2015-12-07 14:10:00,21.56,21.56,21.53,21.53,15546.0,21.56,21.56,21.53,21.53,15546.0
2015-12-07 14:15:00,21.53,21.54,21.52,21.53,28450.0,21.53,21.54,21.52,21.53,28450.0
2015-12-07 14:20:00,21.53,21.54,21.52,21.54,6664.0,21.53,21.54,21.52,21.54,6664.0
2015-12-07 14:25:00,21.54,21.55,21.49,21.5,67995.0,21.54,21.55,21.49,21.5,67995.0
2015-12-07 14:30:00,21.5,21.5,21.45,21.46,55805.0,21.5,21.5,21.45,21.46,55805.0
2015-12-07 14:35:00,21.46,21.49,21.46,21.49,12724.0,21.46,21.49,21.46,21.49,12724.0
2015-12-07 14:40:00,21.48,21.49,21.43,21.43,26634.0,21.48,21.49,21.43,21.43,26634.0
2015-12-07 14:45:00,21.44,21.48,21.43,21.48,15127.0,21.44,21.48,21.43,21.48,15127.0
2015-12-07 14:50:00,21.48,21.49,21.48,21.48,13392.0,21.48,21.49,21.48,21.48,13392.0
2015-12-07 14:55:00,21.49,21.49,21.46,21.48,24594.0,21.49,21.49,21.46,21.48,24594.0
2015-12-07 15:00:00,21.48,21.49,21.46,21.48,19542.0,21.48,21.49,21.46,21.48,19542.0
2015-12-07 15:05:00,21.48,21.5,21.47,21.5,21546.0,21.48,21.5,21.47,21.5,21546.0
2015-12-07 15:10:00,21.5,21.5,21.47,21.5,32901.0,21.5,21.5,21.47,21.5,32901.0
2015-12-07 15:15:00,21.5,21.52,21.49,21.52,19798.0,21.5,21.52,21.49,21.52,19798.0
2015-12-07 15:20:00,21.52,21.54,21.51,21.54,31684.0,21.52,21.54,21.51,21.54,31684.0
2015-12-07 15:25:00,21.53,21.55,21.53,21.55,21024.0,21.53,21.55,21.53,21.55,21024.0
2015-12-07 15:30:00,21.54,21.55,21.54,21.55,20952.0,21.54,21.55,21.54,21.55,20952.0
2015-12-07 15:35:00,21.55,21.55,21.54,21.55,20920.0,21.55,21.55,21.54,21.55,20920.0
2015-12-07 15:40:00,21.55,21.55,21.51,21.54,84043.0,21.55,21.55,21.51,21.54,84043.0
2015-12-07 15:45:00,21.55,21.58,21.54,21.55,70025.0,21.55,21.58,21.54,21.55,70025.0
2015-12-07 15:50:00,21.56,21.58,21.56,21.58,69313.0,21.56,21.58,21.56,21.58,69313.0
2015-12-07 15:55:00,21.58,21.58,21.55,21.56,109875.0,21.58,21.58,21.55,21.56,109875.0
2015-12-08 09:30:00,21.8,21.8,21.33,21.39,38640.0,21.8,21.8,21.33,21.39,38640.0
2015-12-08 09:35:00,21.39,21.4,21.34,21.38,27209.0,21.39,21.4,21.34,21.38,27209.0
2015-12-08 09:40:00,21.38,21.43,21.38,21.43,28768.0,21.38,21.43,21.38,21.43,28768.0
2015-12-08 09:45:00,21.43,21.5,21.43,21.5,13400.0,21.43,21.5,21.43,21.5,13400.0
2015-12-08 09:50:00,21.5,21.51,21.48,21.5,22030.0,21.5,21.51,21.48,21.5,22030.0
2015-12-08 09:55:00,21.5,21.5,21.47,21.47,9797.0,21.5,21.5,21.47,21.47,9797.0
2015-12-08 10:00:00,21.47,21.53,21.47,21.53,11687.0,21.47,21.53,21.47,21.53,11687.0
2015-12-08 10:05:00,21.52,21.54,21.51,21.54,15623.0,21.52,21.54,21.51,21.54,15623.0
2015-12-08 10:10:00,21.54,21.54,21.51,21.52,13807.0,21.54,21.54,21.51,21.52,13807.0
2015-12-08 10:15:00,21.51,21.52,21.45,21.45,12037.0,21.51,21.52,21.45,21.45,12037.0
2015-12-08 10:20:00,21.45,21.46,21.4,21.41,78914.0,21.45,21.46,21.4,21.41,78914.0
2015-12-08 10:25:00,21.41,21.43,21.41,21.41,83108.0,21.41,21.43,21.41,21.41,83108.0
2015-12-08 10:30:00,21.41,21.49,21.4,21.48,13486.0,21.41,21.49,21.4,21.48,13486.0
2015-12-08 10:35:00,21.49,21.49,21.48,21.48,4563.0,21.49,21.49,21.48,21.48,4563.0
2015-12-08 10:40:00,21.49,21.53,21.48,21.48,233067.0,21.49,21.53,21.48,21.48,233067.0
2015-12-08 10:45:00,21.49,21.51,21.48,21.5,11251.0,21.49,21.51,21.48,21.5,11251.0
2015-12-08 10:50:00,21.5,21.55,21.5,21.54,21934.0,21.5,21.55,21.5,21.54,21934.0
2015-12-08 10:55:00,21.54,21.55,21.53,21.54,43840.0,21.54,21.55,21.53,21.54,43840.0
2015-12-08 11:00:00,21.55,21.64,21.54,21.62,36709.0,21.55,21.64,21.54,21.62,36709.0
2015-12-08 11:05:00,21.63,21.63,21.57,21.57,89226.0,21.63,21.63,21.57,21.57,89226.0
2015-12-08 11:10:00,21.57,21.6,21.57,21.6,17960.0,21.57,21.6,21.57,21.6,17960.0
2015-12-08 11:15:00,21.6,21.61,21.59,21.61,26272.0,21.6,21.61,21.59,21.61,26272.0
2015-12-08 11:20:00,21.62,21.62,21.57,21.57,22907.0,21.62,21.62,21.57,21.57,22907.0
2015-12-08 11:25:00,21.57,21.58,21.56,21.57,12389.0,21.57,21.58,21.56,21.57,12389.0
2015-12-08 11:30:00,21.57,21.58,21.53,21.54,24441.0,21.57,21.58,21.53,21.54,24441.0
2015-12-08 11:35:00,21.55,21.56,21.54,21.55,20482.0,21.55,21.56,21.54,21.55,20482.0
2015-12-08 11:40:00,21.55,21.55,21.54,21.55,13648.0,21.55,21.55,21.54,21.55,13648.0
2015-12-08 11:45:00,21.56,21.57,21.55,21.57,9988.0,21.56,21.57,21.55,21.57,9988.0
2015-12-08 11:50:00,21.57,21.57,21.56,21.57,9123.0,21.57,21.57,21.56,21.57,9123.0
2015-12-08 11:55:00,21.57,21.57,21.56,21.57,9226.0,21.57,21.57,21.56,21.57,9226.0
2015-12-08 12:00:00,21.57,21.57,21.55,21.55,21662.0,21.57,21.57,21.55,21.55,21662.0
2015-12-08 12:05:00,21.55,21.56,21.55,21.55,3360.0,21.55,21.56,21.55,21.55,3360.0
2015-12-08 12:10:00,21.56,21.56,21.53,21.54,27275.0,21.56,21.56,21.53,21.54,27275.0
2015-12-08 12:15:00,21.54,21.55,21.53,21.55,9949.0,21.54,21.55,21.53,21.55,9949.0
2015-12-08 12:20:00,21.55,21.55,21.52,21.54,17420.0,21.55,21.55,21.52,21.54,17420.0
2015-12-08 12:25:00,21.54,21.56,21.53,21.55,6681.0,21.54,21.56,21.53,21.55,6681.0
2015-12-08 12:30:00,21.55,21.56,21.54,21.54,12085.0,21.55,21.56,21.54,21.54,12085.0
2015-12-08 12:35:00,21.54,21.56,21.54,21.55,20447.0,21.54,21.56,21.54,21.55,20447.0
2015-12-08 12:40:00,21.55,21.56,21.55,21.55,3978.0,21.55,21.56,21.55,21.55,3978.0
2015-12-08 12:45:00,21.55,21.56,21.54,21.54,17736.0,21.55,21.56,21.54,21.54,17736.0
2015-12-08 12:50:00,21.55,21.56,21.54,21.56,18654.0,21.55,21.56,21.54,21.56,18654.0
2015-12-08 12:55:00,21.56,21.57,21.55,21.55,26927.0,21.56,21.57,21.55,21.55,26927.0
2015-12-08 13:00:00,21.55,21.57,21.55,21.57,12574.0,21.55,21.57,21.55,21.57,12574.0
2015-12-08 13:05:00,21.56,21.57,21.56,21.57,3652.0,21.56,21.57,21.56,21.57,3652.0
2015-12-08 13:10:00,21.57,21.58,21.56,21.57,20804.0,21.57,21.58,21.56,21.57,20804.0
2015-12-08 13:15:00,21.57,21.58,21.56,21.56,8750.0,21.57,21.58,21.56,21.56,8750.0
2015-12-08 13:20:00,21.56,21.56,21.54,21.55,12131.0,21.56,21.56,21.54,21.55,12131.0
2015-12-08 13:25:00,21.55,21.56,21.54,21.56,19821.0,21.55,21.56,21.54,21.56,19821.0
2015-12-08 13:30:00,21.56,21.56,21.55,21.55,24890.0,21.56,21.56,21.55,21.55,24890.0
2015-12-08 13:35:00,21.55,21.56,21.55,21.55,5000.0,21.55,21.56,21.55,21.55,5000.0
2015-12-08 13:40:00,21.56,21.56,21.54,21.55,22518.0,21.56,21.56,21.54,21.55,22518.0
2015-12-08 13:45:00,21.55,21.56,21.55,21.56,16073.0,21.55,21.56,21.55,21.56,16073.0
2015-12-08 13:50:00,21.55,21.56,21.54,21.55,22706.0,21.55,21.56,21.54,21.55,22706.0
2015-12-08 13:55:00,21.56,21.56,21.55,21.55,5104.0,21.56,21.56,21.55,21.55,5104.0
2015-12-08 14:00:00,21.55,21.6,21.55,21.59,19544.0,21.55,21.6,21.55,21.59,19544.0
2015-12-08 14:05:00,21.6,21.62,21.59,21.62,45953.0,21.6,21.62,21.59,21.62,45953.0
2015-12-08 14:10:00,21.62,21.62,21.6,21.6,17501.0,21.62,21.62,21.6,21.6,17501.0
2015-12-08 14:15:00,21.61,21.61,21.6,21.61,4310.0,21.61,21.61,21.6,21.61,4310.0
2015-12-08 14:20:00,21.61,21.61,21.57,21.57,15334.0,21.61,21.61,21.57,21.57,15334.0
2015-12-08 14:25:00,21.58,21.58,21.56,21.58,21790.0,21.58,21.58,21.56,21.58,21790.0
2015-12-08 14:30:00,21.58,21.6,21.57,21.57,15959.0,21.58,21.6,21.57,21.57,15959.0
2015-12-08 14:35:00,21.57,21.59,21.57,21.59,5443.0,21.57,21.59,21.57,21.59,5443.0
2015-12-08 14:40:00,21.58,21.6,21.54,21.54,42009.0,21.58,21.6,21.54,21.54,42009.0
2015-12-08 14:45:00,21.54,21.59,21.54,21.58,22146.0,21.54,21.59,21.54,21.58,22146.0
2015-12-08 14:50:00,21.58,21.59,21.53,21.55,73586.0,21.58,21.59,21.53,21.55,73586.0
2015-12-08 14:55:00,21.55,21.56,21.53,21.54,27510.0,21.55,21.56,21.53,21.54,27510.0
2015-12-08 15:00:00,21.53,21.54,21.52,21.54,13000.0,21.53,21.54,21.52,21.54,13000.0
2015-12-08 15:05:00,21.54,21.55,21.53,21.55,28020.0,21.54,21.55,21.53,21.55,28020.0
2015-12-08 15:10:00,21.55,21.55,21.52,21.53,44885.0,21.55,21.55,21.52,21.53,44885.0
2015-12-08 15:15:00,21.53,21.54,21.51,21.51,41901.0,21.53,21.54,21.51,21.51,41901.0
2015-12-08 15:20:00,21.52,21.53,21.51,21.52,43770.0,21.52,21.53,21.51,21.52,43770.0
2015-12-08 15:25:00,21.52,21.53,21.5,21.51,48193.0,21.52,21.53,21.5,21.51,48193.0
2015-12-08 15:30:00,21.51,21.53,21.5,21.52,34355.0,21.51,21.53,21.5,21.52,34355.0
2015-12-08 15:35:00,21.53,21.53,21.5,21.5,75080.0,21.53,21.53,21.5,21.5,75080.0
2015-12-08 15:40:00,21.5,21.52,21.49,21.52,41397.0,21.5,21.52,21.49,21.52,41397.0
2015-12-08 15:45:00,21.52,21.54,21.51,21.54,34452.0,21.52,21.54,21.51,21.54,34452.0
2015-12-08 15:50:00,21.54,21.55,21.51,21.55,90131.0,21.54,21.55,21.51,21.55,90131.0
2015-12-08 15:55:00,21.55,21.55,21.49,21.5,206871.0,21.55,21.55,21.49,21.5,206871.0
2015-12-09 09:30:00,21.4,21.49,21.4,21.42,34246.0,21.4,21.49,21.4,21.42,34246.0
2015-12-09 09:35:00,21.42,21.5,21.42,21.49,9600.0,21.42,21.5,21.42,21.49,9600.0
2015-12-09 09:40:00,21.5,21.57,21.5,21.53,13752.0,21.5,21.57,21.5,21.53,13752.0
2015-12-09 09:45:00,21.54,21.58,21.53,21.58,20092.0,21.54,21.58,21.53,21.58,20092.0
2015-12-09 09:50:00,21.58,21.58,21.53,21.54,18155.0,21.58,21.58,21.53,21.54,18155.0
2015-12-09 09:55:00,21.54,21.58,21.54,21.56,20601.0,21.54,21.58,21.54,21.56,20601.0
2015-12-09 10:00:00,21.56,21.6,21.56,21.57,29830.0,21.56,21.6,21.56,21.57,29830.0
2015-12-09 10:05:00,21.57,21.61,21.57,21.6,18478.0,21.57,21.61,21.57,21.6,18478.0
2015-12-09 10:10:00,21.6,21.66,21.6,21.63,26636.0,21.6,21.66,21.6,21.63,26636.0
2015-12-09 10:15:00,21.64,21.64,21.6,21.61,20014.0,21.64,21.64,21.6,21.61,20014.0
2015-12-09 10:20:00,21.61,21.61,21.59,21.59,14807.0,21.61,21.61,21.59,21.59,14807.0
2015-12-09 10:25:00,21.6,21.6,21.58,21.58,11675.0,21.6,21.6,21.58,21.58,11675.0
2015-12-09 10:30:00,21.59,21.63,21.58,21.61,19895.0,21.59,21.63,21.58,21.61,19895.0
2015-12-09 10:35:00,21.61,21.61,21.6,21.61,11284.0,21.61,21.61,21.6,21.61,11284.0
2015-12-09 10:40:00,21.61,21.62,21.6,21.62,30586.0,21.61,21.62,21.6,21.62,30586.0
2015-12-09 10:45:00,21.62,21.62,21.6,21.61,69631.0,21.62,21.62,21.6,21.61,69631.0
2015-12-09 10:50:00,21.62,21.62,21.6,21.6,49578.0,21.62,21.62,21.6,21.6,49578.0
2015-12-09 10:55:00,21.61,21.61,21.6,21.61,35490.0,21.61,21.61,21.6,21.61,35490.0
2015-12-09 11:00:00,21.61,21.61,21.58,21.61,52976.0,21.61,21.61,21.58,21.61,52976.0
2015-12-09 11:05:00,21.61,21.64,21.6,21.61,67467.0,21.61,21.64,21.6,21.61,67467.0
2015-12-09 11:10:00,21.61,21.63,21.6,21.62,11900.0,21.61,21.63,21.6,21.62,11900.0
2015-12-09 11:15:00,21.62,21.62,21.53,21.54,20880.0,21.62,21.62,21.53,21.54,20880.0
2015-12-09 11:20:00,21.53,21.54,21.5,21.5,15691.0,21.53,21.54,21.5,21.5,15691.0
2015-12-09 11:25:00,21.49,21.5,21.46,21.46,11187.0,21.49,21.5,21.46,21.46,11187.0
2015-12-09 11:30:00,21.47,21.48,21.46,21.46,10300.0,21.47,21.48,21.46,21.46,10300.0
2015-12-09 11:35:00,21.46,21.47,21.42,21.43,20244.0,21.46,21.47,21.42,21.43,20244.0
2015-12-09 11:40:00,21.44,21.44,21.39,21.4,18191.0,21.44,21.44,21.39,21.4,18191.0
2015-12-09 11:45:00,21.39,21.41,21.36,21.39,24482.0,21.39,21.41,21.36,21.39,24482.0
2015-12-09 11:50:00,21.39,21.41,21.38,21.41,8658.0,21.39,21.41,21.38,21.41,8658.0
2015-12-09 11:55:00,21.4,21.41,21.35,21.38,16698.0,21.4,21.41,21.35,21.38,16698.0
2015-12-09 12:00:00,21.37,21.41,21.37,21.37,49974.0,21.37,21.41,21.37,21.37,49974.0
2015-12-09 12:05:00,21.37,21.4,21.37,21.38,40559.0,21.37,21.4,21.37,21.38,40559.0
2015-12-09 12:10:00,21.38,21.39,21.36,21.36,8007.0,21.38,21.39,21.36,21.36,8007.0
2015-12-09 12:15:00,21.37,21.37,21.3,21.31,20948.0,21.37,21.37,21.3,21.31,20948.0
2015-12-09 12:20:00,21.3,21.3,21.26,21.3,18404.0,21.3,21.3,21.26,21.3,18404.0
2015-12-09 12:25:00,21.29,21.29,21.26,21.27,16925.0,21.29,21.29,21.26,21.27,16925.0
2015-12-09 12:30:00,21.26,21.26,21.21,21.22,17442.0,21.26,21.26,21.21,21.22,17442.0
2015-12-09 12:35:00,21.22,21.22,21.13,21.15,24970.0,21.22,21.22,21.13,21.15,24970.0
2015-12-09 12:40:00,21.15,21.18,21.11,21.18,20003.0,21.15,21.18,21.11,21.18,20003.0
2015-12-09 12:45:00,21.18,21.2,21.17,21.19,9467.0,21.18,21.2,21.17,21.19,9467.0
2015-12-09 12:50:00,21.19,21.23,21.16,21.22,48185.0,21.19,21.23,21.16,21.22,48185.0
2015-12-09 12:55:00,21.21,21.22,21.14,21.18,71614.0,21.21,21.22,21.14,21.18,71614.0
2015-12-09 13:00:00,21.18,21.24,21.15,21.2,69957.0,21.18,21.24,21.15,21.2,69957.0
2015-12-09 13:05:00,21.2,21.22,21.15,21.21,29620.0,21.2,21.22,21.15,21.21,29620.0
2015-12-09 13:10:00,21.21,21.22,21.2,21.22,5453.0,21.21,21.22,21.2,21.22,5453.0
2015-12-09 13:15:00,21.22,21.22,21.18,21.18,43156.0,21.22,21.22,21.18,21.18,43156.0
2015-12-09 13:20:00,21.18,21.25,21.17,21.25,17740.0,21.18,21.25,21.17,21.25,17740.0
2015-12-09 13:25:00,21.24,21.25,21.2,21.21,14445.0,21.24,21.25,21.2,21.21,14445.0
2015-12-09 13:30:00,21.22,21.22,21.18,21.21,10999.0,21.22,21.22,21.18,21.21,10999.0
2015-12-09 13:35:00,21.22,21.25,21.18,21.23,71843.0,21.22,21.25,21.18,21.23,71843.0
2015-12-09 13:40:00,21.22,21.22,21.18,21.19,61931.0,21.22,21.22,21.18,21.19,61931.0
2015-12-09 13:45:00,21.19,21.23,21.18,21.22,24540.0,21.19,21.23,21.18,21.22,24540.0
2015-12-09 13:50:00,21.23,21.25,21.22,21.23,30756.0,21.23,21.25,21.22,21.23,30756.0
2015-12-09 13:55:00,21.23,21.24,21.21,21.23,42655.0,21.23,21.24,21.21,21.23,42655.0
2015-12-09 14:00:00,21.23,21.23,21.21,21.21,8616.0,21.23,21.23,21.21,21.21,8616.0
2015-12-09 14:05:00,21.21,21.22,21.19,21.2,14799.0,21.21,21.22,21.19,21.2,14799.0
2015-12-09 14:10:00,21.19,21.21,21.16,21.17,120361.0,21.19,21.21,21.16,21.17,120361.0
2015-12-09 14:15:00,21.17,21.17,21.13,21.13,10900.0,21.17,21.17,21.13,21.13,10900.0
2015-12-09 14:20:00,21.13,21.13,21.12,21.12,9798.0,21.13,21.13,21.12,21.12,9798.0
2015-12-09 14:25:00,21.13,21.13,21.09,21.1,22577.0,21.13,21.13,21.09,21.1,22577.0
2015-12-09 14:30:00,21.1,21.13,21.09,21.09,17830.0,21.1,21.13,21.09,21.09,17830.0
2015-12-09 14:35:00,21.09,21.1,21.08,21.1,10213.0,21.09,21.1,21.08,21.1,10213.0
2015-12-09 14:40:00,21.1,21.1,21.07,21.07,10291.0,21.1,21.1,21.07,21.07,10291.0
2015-12-09 14:45:00,21.07,21.08,21.05,21.05,10947.0,21.07,21.08,21.05,21.05,10947.0
2015-12-09 14:50:00,21.05,21.08,21.05,21.08,20790.0,21.05,21.08,21.05,21.08,20790.0
2015-12-09 14:55:00,21.08,21.09,21.05,21.05,19993.0,21.08,21.09,21.05,21.05,19993.0
2015-12-09 15:00:00,21.05,21.13,21.05,21.13,15834.0,21.05,21.13,21.05,21.13,15834.0
2015-12-09 15:05:00,21.13,21.13,21.1,21.12,20377.0,21.13,21.13,21.1,21.12,20377.0
2015-12-09 15:10:00,21.11,21.12,21.1,21.11,17760.0,21.11,21.12,21.1,21.11,17760.0
2015-12-09 15:15:00,21.1,21.11,21.08,21.08,17900.0,21.1,21.11,21.08,21.08,17900.0
2015-12-09 15:20:00,21.08,21.11,21.08,21.1,71187.0,21.08,21.11,21.08,21.1,71187.0
2015-12-09 15:25:00,21.1,21.1,21.07,21.08,29549.0,21.1,21.1,21.07,21.08,29549.0
2015-12-09 15:30:00,21.08,21.12,21.07,21.11,25285.0,21.08,21.12,21.07,21.11,25285.0
2015-12-09 15:35:00,21.11,21.12,21.09,21.09,60159.0,21.11,21.12,21.09,21.09,60159.0
2015-12-09 15:40:00,21.1,21.1,21.09,21.1,16342.0,21.1,21.1,21.09,21.1,16342.0
2015-12-09 15:45:00,21.09,21.1,21.06,21.07,49651.0,21.09,21.1,21.06,21.07,49651.0
2015-12-09 15:50:00,21.07,21.12,21.06,21.12,92990.0,21.07,21.12,21.06,21.12,92990.0
2015-12-09 15:55:00,21.12,21.12,21.09,21.11,158074.0,21.12,21.12,21.09,21.11,158074.0
2015-12-10 09:30:00,21.16,21.19,20.95,21.0,42403.0,21.16,21.19,20.95,21.0,42403.0
2015-12-10 09:35:00,21.03,21.21,21.0,21.12,28628.0,21.03,21.21,21.0,21.12,28628.0
2015-12-10 09:40:00,21.14,21.27,21.14,21.25,111312.0,21.14,21.27,21.14,21.25,111312.0
2015-12-10 09:45:00,21.25,21.29,21.23,21.24,31591.0,21.25,21.29,21.23,21.24,31591.0
2015-12-10 09:50:00,21.23,21.24,21.17,21.23,30343.0,21.23,21.24,21.17,21.23,30343.0
2015-12-10 09:55:00,21.22,21.24,21.19,21.21,13660.0,21.22,21.24,21.19,21.21,13660.0
2015-12-10 10:00:00,21.21,21.21,21.18,21.19,17575.0,21.21,21.21,21.18,21.19,17575.0
2015-12-10 10:05:00,21.2,21.22,21.18,21.19,43559.0,21.2,21.22,21.18,21.19,43559.0
2015-12-10 10:10:00,21.19,21.2,21.18,21.2,19720.0,21.19,21.2,21.18,21.2,19720.0
2015-12-10 10:15:00,21.2,21.2,21.16,21.18,26047.0,21.2,21.2,21.16,21.18,26047.0
2015-12-10 10:20:00,21.18,21.21,21.16,21.17,38990.0,21.18,21.21,21.16,21.17,38990.0
2015-12-10 10:25:00,21.18,21.21,21.18,21.2,51690.0,21.18,21.21,21.18,21.2,51690.0
2015-12-10 10:30:00,21.2,21.2,21.18,21.19,13688.0,21.2,21.2,21.18,21.19,13688.0
2015-12-10 10:35:00,21.19,21.2,21.16,21.19,30901.0,21.19,21.2,21.16,21.19,30901.0
2015-12-10 10:40:00,21.19,21.22,21.18,21.21,27942.0,21.19,21.22,21.18,21.21,27942.0
2015-12-10 10:45:00,21.21,21.22,21.17,21.18,26253.0,21.21,21.22,21.17,21.18,26253.0
2015-12-10 10:50:00,21.19,21.2,21.17,21.19,10728.0,21.19,21.2,21.17,21.19,10728.0
2015-12-10 10:55:00,21.19,21.19,21.18,21.18,7390.0,21.19,21.19,21.18,21.18,7390.0
2015-12-10 11:00:00,21.18,21.19,21.18,21.19,9700.0,21.18,21.19,21.18,21.19,9700.0
2015-12-10 11:05:00,21.19,21.19,21.18,21.18,15002.0,21.19,21.19,21.18,21.18,15002.0
2015-12-10 11:10:00,21.18,21.19,21.17,21.18,36138.0,21.18,21.19,21.17,21.18,36138.0
2015-12-10 11:15:00,21.18,21.19,21.17,21.18,26712.0,21.18,21.19,21.17,21.18,26712.0
2015-12-10 11:20:00,21.18,21.18,21.13,21.14,61322.0,21.18,21.18,21.13,21.14,61322.0
2015-12-10 11:25:00,21.14,21.16,21.14,21.16,7951.0,21.14,21.16,21.14,21.16,7951.0
2015-12-10 11:30:00,21.15,21.16,21.11,21.13,7695.0,21.15,21.16,21.11,21.13,7695.0
2015-12-10 11:35:00,21.14,21.15,21.13,21.15,7700.0,21.14,21.15,21.13,21.15,7700.0
2015-12-10 11:40:00,21.14,21.15,21.13,21.13,12133.0,21.14,21.15,21.13,21.13,12133.0
2015-12-10 11:45:00,21.14,21.15,21.13,21.15,17070.0,21.14,21.15,21.13,21.15,17070.0
2015-12-10 11:50:00,21.15,21.15,21.13,21.14,10559.0,21.15,21.15,21.13,21.14,10559.0
2015-12-10 11:55:00,21.14,21.14,21.13,21.13,11882.0,21.14,21.14,21.13,21.13,11882.0
2015-12-10 12:00:00,21.14,21.14,21.09,21.1,30901.0,21.14,21.14,21.09,21.1,30901.0
2015-12-10 12:05:00,21.11,21.11,21.1,21.1,11671.0,21.11,21.11,21.1,21.1,11671.0
2015-12-10 12:10:00,21.11,21.11,21.1,21.11,5693.0,21.11,21.11,21.1,21.11,5693.0
2015-12-10 12:15:00,21.11,21.11,21.09,21.09,8634.0,21.11,21.11,21.09,21.09,8634.0
2015-12-10 12:20:00,21.09,21.11,21.09,21.11,22307.0,21.09,21.11,21.09,21.11,22307.0
2015-12-10 12:25:00,21.1,21.11,21.08,21.08,40510.0,21.1,21.11,21.08,21.08,40510.0
2015-12-10 12:30:00,21.09,21.09,21.03,21.06,48407.0,21.09,21.09,21.03,21.06,48407.0
2015-12-10 12:35:00,21.07,21.07,21.05,21.05,12500.0,21.07,21.07,21.05,21.05,12500.0
2015-12-10 12:40:00,21.05,21.07,21.05,21.07,13568.0,21.05,21.07,21.05,21.07,13568.0
2015-12-10 12:45:00,21.06,21.08,21.06,21.08,28509.0,21.06,21.08,21.06,21.08,28509.0
2015-12-10 12:50:00,21.08,21.08,21.06,21.08,20811.0,21.08,21.08,21.06,21.08,20811.0
2015-12-10 12:55:00,21.08,21.08,21.07,21.08,32986.0,21.08,21.08,21.07,21.08,32986.0
2015-12-10 13:00:00,21.08,21.08,21.07,21.08,9200.0,21.08,21.08,21.07,21.08,9200.0
2015-12-10 13:05:00,21.08,21.08,21.07,21.08,10204.0,21.08,21.08,21.07,21.08,10204.0
2015-12-10 13:10:00,21.07,21.08,21.07,21.08,8500.0,21.07,21.08,21.07,21.08,8500.0
2015-12-10 13:15:00,21.08,21.08,21.07,21.07,111477.0,21.08,21.08,21.07,21.07,111477.0
2015-12-10 13:20:00,21.07,21.15,21.07,21.15,38196.0,21.07,21.15,21.07,21.15,38196.0
2015-12-10 13:25:00,21.15,21.16,21.13,21.16,17040.0,21.15,21.16,21.13,21.16,17040.0
2015-12-10 13:30:00,21.16,21.17,21.15,21.17,14852.0,21.16,21.17,21.15,21.17,14852.0
2015-12-10 13:35:00,21.16,21.18,21.16,21.18,9375.0,21.16,21.18,21.16,21.18,9375.0
2015-12-10 13:40:00,21.17,21.17,21.11,21.14,18377.0,21.17,21.17,21.11,21.14,18377.0
2015-12-10 13:45:00,21.13,21.17,21.12,21.17,13667.0,21.13,21.17,21.12,21.17,13667.0
2015-12-10 13:50:00,21.16,21.17,21.13,21.14,15442.0,21.16,21.17,21.13,21.14,15442.0
2015-12-10 13:55:00,21.14,21.16,21.1,21.1,19623.0,21.14,21.16,21.1,21.1,19623.0
2015-12-10 14:00:00,21.09,21.12,21.09,21.12,14304.0,21.09,21.12,21.09,21.12,14304.0
2015-12-10 14:05:00,21.12,21.13,21.1,21.11,16535.0,21.12,21.13,21.1,21.11,16535.0
2015-12-10 14:10:00,21.12,21.14,21.12,21.13,12611.0,21.12,21.14,21.12,21.13,12611.0
2015-12-10 14:15:00,21.13,21.16,21.13,21.14,13632.0,21.13,21.16,21.13,21.14,13632.0
2015-12-10 14:20:00,21.14,21.15,21.11,21.12,17094.0,21.14,21.15,21.11,21.12,17094.0
2015-12-10 14:25:00,21.13,21.16,21.12,21.16,6903.0,21.13,21.16,21.12,21.16,6903.0
2015-12-10 14:30:00,21.16,21.16,21.14,21.14,91442.0,21.16,21.16,21.14,21.14,91442.0
2015-12-10 14:35:00,21.15,21.18,21.14,21.18,22110.0,21.15,21.18,21.14,21.18,22110.0
2015-12-10 14:40:00,21.18,21.25,21.18,21.23,21240.0,21.18,21.25,21.18,21.23,21240.0
2015-12-10 14:45:00,21.23,21.23,21.18,21.18,23121.0,21.23,21.23,21.18,21.18,23121.0
2015-12-10 14:50:00,21.18,21.18,21.16,21.16,27547.0,21.18,21.18,21.16,21.16,27547.0
2015-12-10 14:55:00,21.17,21.19,21.16,21.18,18294.0,21.17,21.19,21.16,21.18,18294.0
2015-12-10 15:00:00,21.18,21.19,21.14,21.15,10343.0,21.18,21.19,21.14,21.15,10343.0
2015-12-10 15:05:00,21.14,21.14,21.12,21.13,18085.0,21.14,21.14,21.12,21.13,18085.0
2015-12-10 15:10:00,21.13,21.13,21.1,21.1,23340.0,21.13,21.13,21.1,21.1,23340.0
2015-12-10 15:15:00,21.1,21.13,21.1,21.11,41819.0,21.1,21.13,21.1,21.11,41819.0
2015-12-10 15:20:00,21.11,21.12,21.07,21.09,13917.0,21.11,21.12,21.07,21.09,13917.0
2015-12-10 15:25:00,21.08,21.13,21.08,21.13,33545.0,21.08,21.13,21.08,21.13,33545.0
2015-12-10 15:30:00,21.13,21.13,21.08,21.1,28564.0,21.13,21.13,21.08,21.1,28564.0
2015-12-10 15:35:00,21.1,21.13,21.09,21.12,49139.0,21.1,21.13,21.09,21.12,49139.0
2015-12-10 15:40:00,21.11,21.16,21.09,21.09,62855.0,21.11,21.16,21.09,21.09,62855.0
2015-12-10 15:45:00,21.1,21.1,21.09,21.1,23500.0,21.1,21.1,21.09,21.1,23500.0
2015-12-10 15:50:00,21.1,21.1,21.06,21.09,61813.0,21.1,21.1,21.06,21.09,61813.0
2015-12-10 15:55:00,21.08,21.14,21.08,21.14,158458.0,21.08,21.14,21.08,21.14,158458.0
2015-12-11 09:30:00,21.07,21.11,20.88,20.97,22016.0,21.07,21.11,20.88,20.97,22016.0
2015-12-11 09:35:00,21.0,21.02,20.98,20.99,14570.0,21.0,21.02,20.98,20.99,14570.0
2015-12-11 09:40:00,21.0,21.07,20.99,21.05,17700.0,21.0,21.07,20.99,21.05,17700.0
2015-12-11 09:45:00,21.05,21.09,21.04,21.04,43896.0,21.05,21.09,21.04,21.04,43896.0
2015-12-11 09:50:00,21.03,21.08,21.01,21.07,12350.0,21.03,21.08,21.01,21.07,12350.0
2015-12-11 09:55:00,21.06,21.1,21.06,21.07,9900.0,21.06,21.1,21.06,21.07,9900.0
2015-12-11 10:00:00,21.06,21.14,21.05,21.11,10733.0,21.06,21.14,21.05,21.11,10733.0
2015-12-11 10:05:00,21.12,21.17,21.12,21.14,16921.0,21.12,21.17,21.12,21.14,16921.0
2015-12-11 10:10:00,21.14,21.25,21.14,21.24,49315.0,21.14,21.25,21.14,21.24,49315.0
2015-12-11 10:15:00,21.23,21.26,21.19,21.26,19026.0,21.23,21.26,21.19,21.26,19026.0
2015-12-11 10:20:00,21.26,21.3,21.24,21.29,68271.0,21.26,21.3,21.24,21.29,68271.0
2015-12-11 10:25:00,21.29,21.36,21.28,21.36,34689.0,21.29,21.36,21.28,21.36,34689.0
2015-12-11 10:30:00,21.35,21.37,21.34,21.34,47527.0,21.35,21.37,21.34,21.34,47527.0
2015-12-11 10:35:00,21.34,21.36,21.3,21.33,50366.0,21.34,21.36,21.3,21.33,50366.0
2015-12-11 10:40:00,21.33,21.37,21.33,21.37,25450.0,21.33,21.37,21.33,21.37,25450.0
2015-12-11 10:45:00,21.36,21.37,21.31,21.31,25392.0,21.36,21.37,21.31,21.31,25392.0
2015-12-11 10:50:00,21.31,21.34,21.3,21.32,18304.0,21.31,21.34,21.3,21.32,18304.0
2015-12-11 10:55:00,21.31,21.31,21.21,21.21,24446.0,21.31,21.31,21.21,21.21,24446.0
2015-12-11 11:00:00,21.21,21.22,21.15,21.18,34967.0,21.21,21.22,21.15,21.18,34967.0
2015-12-11 11:05:00,21.18,21.22,21.16,21.17,20400.0,21.18,21.22,21.16,21.17,20400.0
2015-12-11 11:10:00,21.17,21.18,21.15,21.18,16738.0,21.17,21.18,21.15,21.18,16738.0
2015-12-11 11:15:00,21.18,21.21,21.16,21.21,27629.0,21.18,21.21,21.16,21.21,27629.0
2015-12-11 11:20:00,21.21,21.22,21.2,21.2,22070.0,21.21,21.22,21.2,21.2,22070.0
2015-12-11 11:25:00,21.21,21.21,21.18,21.21,9322.0,21.21,21.21,21.18,21.21,9322.0
2015-12-11 11:30:00,21.21,21.21,21.15,21.15,19488.0,21.21,21.21,21.15,21.15,19488.0
2015-12-11 11:35:00,21.16,21.19,21.14,21.19,12032.0,21.16,21.19,21.14,21.19,12032.0
2015-12-11 11:40:00,21.19,21.23,21.19,21.23,20919.0,21.19,21.23,21.19,21.23,20919.0
2015-12-11 11:45:00,21.23,21.24,21.21,21.23,13003.0,21.23,21.24,21.21,21.23,13003.0
2015-12-11 11:50:00,21.23,21.23,21.21,21.23,8784.0,21.23,21.23,21.21,21.23,8784.0
2015-12-11 11:55:00,21.23,21.24,21.2,21.2,19110.0,21.23,21.24,21.2,21.2,19110.0
2015-12-11 12:00:00,21.19,21.21,21.17,21.2,12100.0,21.19,21.21,21.17,21.2,12100.0
2015-12-11 12:05:00,21.19,21.19,21.15,21.16,17861.0,21.19,21.19,21.15,21.16,17861.0
2015-12-11 12:10:00,21.15,21.15,21.13,21.14,8600.0,21.15,21.15,21.13,21.14,8600.0
2015-12-11 12:15:00,21.14,21.15,21.07,21.08,37698.0,21.14,21.15,21.07,21.08,37698.0
2015-12-11 12:20:00,21.07,21.08,21.02,21.03,22011.0,21.07,21.08,21.02,21.03,22011.0
2015-12-11 12:25:00,21.02,21.05,20.99,21.03,22234.0,21.02,21.05,20.99,21.03,22234.0
2015-12-11 12:30:00,21.03,21.06,21.01,21.05,16150.0,21.03,21.06,21.01,21.05,16150.0
2015-12-11 12:35:00,21.04,21.05,21.01,21.02,42358.0,21.04,21.05,21.01,21.02,42358.0
2015-12-11 12:40:00,21.02,21.03,20.99,21.03,20500.0,21.02,21.03,20.99,21.03,20500.0
2015-12-11 12:45:00,21.03,21.04,21.02,21.03,13744.0,21.03,21.04,21.02,21.03,13744.0
2015-12-11 12:50:00,21.02,21.02,20.98,21.01,27485.0,21.02,21.02,20.98,21.01,27485.0
2015-12-11 12:55:00,21.01,21.05,21.01,21.04,11884.0,21.01,21.05,21.01,21.04,11884.0
2015-12-11 13:00:00,21.04,21.07,21.02,21.07,19142.0,21.04,21.07,21.02,21.07,19142.0
2015-12-11 13:05:00,21.07,21.11,21.06,21.07,20608.0,21.07,21.11,21.06,21.07,20608.0
2015-12-11 13:10:00,21.07,21.07,21.06,21.06,5605.0,21.07,21.07,21.06,21.06,5605.0
2015-12-11 13:15:00,21.07,21.11,21.05,21.1,24170.0,21.07,21.11,21.05,21.1,24170.0
2015-12-11 13:20:00,21.1,21.11,21.08,21.08,6573.0,21.1,21.11,21.08,21.08,6573.0
2015-12-11 13:25:00,21.08,21.1,21.06,21.06,22673.0,21.08,21.1,21.06,21.06,22673.0
2015-12-11 13:30:00,21.07,21.09,21.04,21.05,20024.0,21.07,21.09,21.04,21.05,20024.0
2015-12-11 13:35:00,21.05,21.07,21.05,21.07,10294.0,21.05,21.07,21.05,21.07,10294.0
2015-12-11 13:40:00,21.07,21.12,21.07,21.12,79329.0,21.07,21.12,21.07,21.12,79329.0
2015-12-11 13:45:00,21.12,21.14,21.1,21.1,26598.0,21.12,21.14,21.1,21.1,26598.0
2015-12-11 13:50:00,21.1,21.14,21.1,21.12,17607.0,21.1,21.14,21.1,21.12,17607.0
2015-12-11 13:55:00,21.12,21.12,21.1,21.12,16184.0,21.12,21.12,21.1,21.12,16184.0
2015-12-11 14:00:00,21.12,21.16,21.12,21.13,22483.0,21.12,21.16,21.12,21.13,22483.0
2015-12-11 14:05:00,21.14,21.14,21.12,21.13,12220.0,21.14,21.14,21.12,21.13,12220.0
2015-12-11 14:10:00,21.13,21.16,21.12,21.14,22486.0,21.13,21.16,21.12,21.14,22486.0
2015-12-11 14:15:00,21.15,21.2,21.14,21.17,35793.0,21.15,21.2,21.14,21.17,35793.0
2015-12-11 14:20:00,21.16,21.16,21.12,21.12,24684.0,21.16,21.16,21.12,21.12,24684.0
2015-12-11 14:25:00,21.11,21.12,21.11,21.12,2200.0,21.11,21.12,21.11,21.12,2200.0
2015-12-11 14:30:00,21.11,21.12,21.1,21.11,23314.0,21.11,21.12,21.1,21.11,23314.0
2015-12-11 14:35:00,21.12,21.13,21.1,21.13,14379.0,21.12,21.13,21.1,21.13,14379.0
2015-12-11 14:40:00,21.13,21.14,21.11,21.14,19104.0,21.13,21.14,21.11,21.14,19104.0
2015-12-11 14:45:00,21.13,21.13,21.1,21.1,21034.0,21.13,21.13,21.1,21.1,21034.0
2015-12-11 14:50:00,21.11,21.13,21.09,21.12,25124.0,21.11,21.13,21.09,21.12,25124.0
2015-12-11 14:55:00,21.11,21.12,21.1,21.1,15806.0,21.11,21.12,21.1,21.1,15806.0
2015-12-11 15:00:00,21.1,21.1,21.07,21.08,14437.0,21.1,21.1,21.07,21.08,14437.0
2015-12-11 15:05:00,21.07,21.07,21.03,21.03,20135.0,21.07,21.07,21.03,21.03,20135.0
2015-12-11 15:10:00,21.03,21.12,21.03,21.11,72605.0,21.03,21.12,21.03,21.11,72605.0
2015-12-11 15:15:00,21.11,21.12,21.08,21.09,45658.0,21.11,21.12,21.08,21.09,45658.0
2015-12-11 15:20:00,21.08,21.09,21.01,21.02,27583.0,21.08,21.09,21.01,21.02,27583.0
2015-12-11 15:25:00,21.01,21.07,21.0,21.07,39333.0,21.01,21.07,21.0,21.07,39333.0
2015-12-11 15:30:00,21.06,21.08,21.04,21.07,56580.0,21.06,21.08,21.04,21.07,56580.0
2015-12-11 15:35:00,21.07,21.1,21.06,21.06,37482.0,21.07,21.1,21.06,21.06,37482.0
2015-12-11 15:40:00,21.06,21.07,21.03,21.04,58609.0,21.06,21.07,21.03,21.04,58609.0
2015-12-11 15:45:00,21.04,21.08,21.03,21.08,47859.0,21.04,21.08,21.03,21.08,47859.0
2015-12-11 15:50:00,21.08,21.09,21.07,21.07,88795.0,21.08,21.09,21.07,21.07,88795.0
2015-12-11 15:55:00,21.08,21.11,21.07,21.09,187114.0,21.08,21.11,21.07,21.09,187114.0
2015-12-14 09:30:00,21.51,21.51,21.07,21.16,29071.0,21.51,21.51,21.07,21.16,29071.0
2015-12-14 09:35:00,21.2,21.26,21.13,21.16,27117.0,21.2,21.26,21.13,21.16,27117.0
2015-12-14 09:40:00,21.17,21.18,21.08,21.09,18967.0,21.17,21.18,21.08,21.09,18967.0
2015-12-14 09:45:00,21.09,21.2,21.08,21.18,20213.0,21.09,21.2,21.08,21.18,20213.0
2015-12-14 09:50:00,21.17,21.24,21.16,21.17,16533.0,21.17,21.24,21.16,21.17,16533.0
2015-12-14 09:55:00,21.18,21.18,21.11,21.14,31746.0,21.18,21.18,21.11,21.14,31746.0
2015-12-14 10:00:00,21.14,21.18,21.13,21.14,13603.0,21.14,21.18,21.13,21.14,13603.0
2015-12-14 10:05:00,21.15,21.19,21.14,21.15,44221.0,21.15,21.19,21.14,21.15,44221.0
2015-12-14 10:10:00,21.15,21.17,21.1,21.13,109079.0,21.15,21.17,21.1,21.13,109079.0
2015-12-14 10:15:00,21.12,21.26,21.1,21.17,39394.0,21.12,21.26,21.1,21.17,39394.0
2015-12-14 10:20:00,21.14,21.14,21.08,21.08,16330.0,21.14,21.14,21.08,21.08,16330.0
2015-12-14 10:25:00,21.07,21.1,21.04,21.05,21440.0,21.07,21.1,21.04,21.05,21440.0
2015-12-14 10:30:00,21.06,21.11,21.04,21.09,24714.0,21.06,21.11,21.04,21.09,24714.0
2015-12-14 10:35:00,21.08,21.1,21.04,21.09,22608.0,21.08,21.1,21.04,21.09,22608.0
2015-12-14 10:40:00,21.08,21.11,21.07,21.07,25860.0,21.08,21.11,21.07,21.07,25860.0
2015-12-14 10:45:00,21.07,21.1,21.05,21.05,20729.0,21.07,21.1,21.05,21.05,20729.0
2015-12-14 10:50:00,21.04,21.09,21.04,21.06,17579.0,21.04,21.09,21.04,21.06,17579.0
2015-12-14 10:55:00,21.06,21.1,21.06,21.1,16498.0,21.06,21.1,21.06,21.1,16498.0
2015-12-14 11:00:00,21.1,21.1,21.05,21.08,13659.0,21.1,21.1,21.05,21.08,13659.0
2015-12-14 11:05:00,21.08,21.09,21.06,21.07,15736.0,21.08,21.09,21.06,21.07,15736.0
2015-12-14 11:10:00,21.07,21.08,21.01,21.06,13644.0,21.07,21.08,21.01,21.06,13644.0
2015-12-14 11:15:00,21.05,21.06,21.02,21.03,12301.0,21.05,21.06,21.02,21.03,12301.0
2015-12-14 11:20:00,21.04,21.06,21.04,21.06,6100.0,21.04,21.06,21.04,21.06,6100.0
2015-12-14 11:25:00,21.06,21.09,21.05,21.09,21810.0,21.06,21.09,21.05,21.09,21810.0
2015-12-14 11:30:00,21.08,21.08,21.01,21.05,40690.0,21.08,21.08,21.01,21.05,40690.0
2015-12-14 11:35:00,21.05,21.05,21.0,21.03,19600.0,21.05,21.05,21.0,21.03,19600.0
2015-12-14 11:40:00,21.03,21.05,21.01,21.03,30822.0,21.03,21.05,21.01,21.03,30822.0
2015-12-14 11:45:00,21.03,21.03,20.96,20.98,21929.0,21.03,21.03,20.96,20.98,21929.0
2015-12-14 11:50:00,20.99,21.04,20.96,21.04,17438.0,20.99,21.04,20.96,21.04,17438.0
2015-12-14 11:55:00,21.03,21.06,21.01,21.04,41691.0,21.03,21.06,21.01,21.04,41691.0
2015-12-14 12:00:00,21.04,21.05,21.01,21.02,11600.0,21.04,21.05,21.01,21.02,11600.0
2015-12-14 12:05:00,21.02,21.1,21.01,21.1,12900.0,21.02,21.1,21.01,21.1,12900.0
2015-12-14 12:10:00,21.1,21.11,21.04,21.09,31268.0,21.1,21.11,21.04,21.09,31268.0
2015-12-14 12:15:00,21.09,21.09,21.01,21.04,41254.0,21.09,21.09,21.01,21.04,41254.0
2015-12-14 12:20:00,21.05,21.06,21.01,21.06,27485.0,21.05,21.06,21.01,21.06,27485.0
2015-12-14 12:25:00,21.06,21.08,21.04,21.07,18845.0,21.06,21.08,21.04,21.07,18845.0
2015-12-14 12:30:00,21.07,21.08,21.02,21.04,17700.0,21.07,21.08,21.02,21.04,17700.0
2015-12-14 12:35:00,21.03,21.06,21.03,21.05,6021.0,21.03,21.06,21.03,21.05,6021.0
2015-12-14 12:40:00,21.05,21.06,21.01,21.04,17161.0,21.05,21.06,21.01,21.04,17161.0
2015-12-14 12:45:00,21.04,21.07,21.01,21.01,24375.0,21.04,21.07,21.01,21.01,24375.0
2015-12-14 12:50:00,21.01,21.06,21.0,21.03,28353.0,21.01,21.06,21.0,21.03,28353.0
2015-12-14 12:55:00,21.03,21.09,21.02,21.09,31945.0,21.03,21.09,21.02,21.09,31945.0
2015-12-14 13:00:00,21.08,21.1,21.01,21.03,28799.0,21.08,21.1,21.01,21.03,28799.0
2015-12-14 13:05:00,21.04,21.08,21.04,21.06,10465.0,21.04,21.08,21.04,21.06,10465.0
2015-12-14 13:10:00,21.07,21.08,21.04,21.05,11001.0,21.07,21.08,21.04,21.05,11001.0
2015-12-14 13:15:00,21.04,21.05,21.03,21.05,6912.0,21.04,21.05,21.03,21.05,6912.0
2015-12-14 13:20:00,21.05,21.05,21.03,21.04,16507.0,21.05,21.05,21.03,21.04,16507.0
2015-12-14 13:25:00,21.04,21.05,21.01,21.05,14860.0,21.04,21.05,21.01,21.05,14860.0
2015-12-14 13:30:00,21.05,21.06,21.02,21.04,16320.0,21.05,21.06,21.02,21.04,16320.0
2015-12-14 13:35:00,21.04,21.05,21.03,21.04,20838.0,21.04,21.05,21.03,21.04,20838.0
2015-12-14 13:40:00,21.04,21.04,21.0,21.01,18620.0,21.04,21.04,21.0,21.01,18620.0
2015-12-14 13:45:00,21.0,21.05,20.97,20.99,32140.0,21.0,21.05,20.97,20.99,32140.0
2015-12-14 13:50:00,21.0,21.04,20.99,21.03,9598.0,21.0,21.04,20.99,21.03,9598.0
2015-12-14 13:55:00,21.03,21.05,21.02,21.05,16013.0,21.03,21.05,21.02,21.05,16013.0
2015-12-14 14:00:00,21.05,21.05,20.97,21.01,25650.0,21.05,21.05,20.97,21.01,25650.0
2015-12-14 14:05:00,21.01,21.07,21.01,21.05,36613.0,21.01,21.07,21.01,21.05,36613.0
2015-12-14 14:10:00,21.04,21.08,21.03,21.04,44470.0,21.04,21.08,21.03,21.04,44470.0
2015-12-14 14:15:00,21.04,21.05,21.01,21.05,43446.0,21.04,21.05,21.01,21.05,43446.0
2015-12-14 14:20:00,21.05,21.05,21.0,21.01,22272.0,21.05,21.05,21.0,21.01,22272.0
2015-12-14 14:25:00,21.01,21.03,21.01,21.03,12368.0,21.01,21.03,21.01,21.03,12368.0
2015-12-14 14:30:00,21.03,21.04,21.02,21.03,20982.0,21.03,21.04,21.02,21.03,20982.0
2015-12-14 14:35:00,21.04,21.05,21.03,21.05,19800.0,21.04,21.05,21.03,21.05,19800.0
2015-12-14 14:40:00,21.05,21.08,21.04,21.05,23028.0,21.05,21.08,21.04,21.05,23028.0
2015-12-14 14:45:00,21.05,21.09,21.04,21.09,16651.0,21.05,21.09,21.04,21.09,16651.0
2015-12-14 14:50:00,21.09,21.14,21.09,21.14,117319.0,21.09,21.14,21.09,21.14,117319.0
2015-12-14 14:55:00,21.14,21.17,21.13,21.14,45449.0,21.14,21.17,21.13,21.14,45449.0
2015-12-14 15:00:00,21.13,21.14,21.1,21.12,23826.0,21.13,21.14,21.1,21.12,23826.0
2015-12-14 15:05:00,21.13,21.13,21.1,21.12,24304.0,21.13,21.13,21.1,21.12,24304.0
2015-12-14 15:10:00,21.12,21.15,21.11,21.15,28162.0,21.12,21.15,21.11,21.15,28162.0
2015-12-14 15:15:00,21.14,21.17,21.11,21.17,80731.0,21.14,21.17,21.11,21.17,80731.0
2015-12-14 15:20:00,21.17,21.18,21.14,21.15,121016.0,21.17,21.18,21.14,21.15,121016.0
2015-12-14 15:25:00,21.14,21.15,21.13,21.14,65098.0,21.14,21.15,21.13,21.14,65098.0
2015-12-14 15:30:00,21.14,21.15,21.13,21.15,77250.0,21.14,21.15,21.13,21.15,77250.0
2015-12-14 15:35:00,21.15,21.16,21.14,21.15,100450.0,21.15,21.16,21.14,21.15,100450.0
2015-12-14 15:40:00,21.15,21.16,21.12,21.14,125951.0,21.15,21.16,21.12,21.14,125951.0
2015-12-14 15:45:00,21.14,21.15,21.13,21.15,37972.0,21.14,21.15,21.13,21.15,37972.0
2015-12-14 15:50:00,21.14,21.18,21.13,21.18,104689.0,21.14,21.18,21.13,21.18,104689.0
2015-12-14 15:55:00,21.17,21.21,21.16,21.19,208542.0,21.17,21.21,21.16,21.19,208542.0
2015-12-15 09:30:00,21.34,21.38,21.25,21.27,54454.0,21.34,21.38,21.25,21.27,54454.0
2015-12-15 09:35:00,21.27,21.38,21.27,21.34,17896.0,21.27,21.38,21.27,21.34,17896.0
2015-12-15 09:40:00,21.35,21.46,21.35,21.41,28170.0,21.35,21.46,21.35,21.41,28170.0
2015-12-15 09:45:00,21.42,21.47,21.41,21.42,63188.0,21.42,21.47,21.41,21.42,63188.0
2015-12-15 09:50:00,21.44,21.46,21.42,21.46,19000.0,21.44,21.46,21.42,21.46,19000.0
2015-12-15 09:55:00,21.46,21.5,21.46,21.46,22840.0,21.46,21.5,21.46,21.46,22840.0
2015-12-15 10:00:00,21.47,21.48,21.43,21.46,14300.0,21.47,21.48,21.43,21.46,14300.0
2015-12-15 10:05:00,21.47,21.48,21.43,21.43,20265.0,21.47,21.48,21.43,21.43,20265.0
2015-12-15 10:10:00,21.43,21.45,21.43,21.43,10770.0,21.43,21.45,21.43,21.43,10770.0
2015-12-15 10:15:00,21.43,21.45,21.43,21.44,20953.0,21.43,21.45,21.43,21.44,20953.0
2015-12-15 10:20:00,21.45,21.45,21.43,21.44,23453.0,21.45,21.45,21.43,21.44,23453.0
2015-12-15 10:25:00,21.43,21.46,21.43,21.46,15126.0,21.43,21.46,21.43,21.46,15126.0
2015-12-15 10:30:00,21.46,21.46,21.4,21.4,53674.0,21.46,21.46,21.4,21.4,53674.0
2015-12-15 10:35:00,21.39,21.45,21.39,21.42,38744.0,21.39,21.45,21.39,21.42,38744.0
2015-12-15 10:40:00,21.43,21.45,21.4,21.44,88414.0,21.43,21.45,21.4,21.44,88414.0
2015-12-15 10:45:00,21.44,21.49,21.43,21.48,23152.0,21.44,21.49,21.43,21.48,23152.0
2015-12-15 10:50:00,21.49,21.49,21.47,21.48,14200.0,21.49,21.49,21.47,21.48,14200.0
2015-12-15 10:55:00,21.48,21.51,21.45,21.5,46551.0,21.48,21.51,21.45,21.5,46551.0
2015-12-15 11:00:00,21.5,21.51,21.49,21.51,21415.0,21.5,21.51,21.49,21.51,21415.0
2015-12-15 11:05:00,21.51,21.56,21.51,21.55,42698.0,21.51,21.56,21.51,21.55,42698.0
2015-12-15 11:10:00,21.54,21.55,21.51,21.51,23574.0,21.54,21.55,21.51,21.51,23574.0
2015-12-15 11:15:00,21.51,21.55,21.51,21.52,27026.0,21.51,21.55,21.51,21.52,27026.0
2015-12-15 11:20:00,21.52,21.54,21.51,21.51,17905.0,21.52,21.54,21.51,21.51,17905.0
2015-12-15 11:25:00,21.51,21.56,21.51,21.55,36791.0,21.51,21.56,21.51,21.55,36791.0
2015-12-15 11:30:00,21.55,21.57,21.54,21.55,35191.0,21.55,21.57,21.54,21.55,35191.0
2015-12-15 11:35:00,21.55,21.58,21.55,21.57,72657.0,21.55,21.58,21.55,21.57,72657.0
2015-12-15 11:40:00,21.56,21.57,21.52,21.55,60031.0,21.56,21.57,21.52,21.55,60031.0
2015-12-15 11:45:00,21.55,21.58,21.53,21.58,142396.0,21.55,21.58,21.53,21.58,142396.0
2015-12-15 11:50:00,21.58,21.61,21.57,21.6,56322.0,21.58,21.61,21.57,21.6,56322.0
2015-12-15 11:55:00,21.6,21.61,21.59,21.6,21146.0,21.6,21.61,21.59,21.6,21146.0
2015-12-15 12:00:00,21.6,21.63,21.58,21.61,28748.0,21.6,21.63,21.58,21.61,28748.0
2015-12-15 12:05:00,21.6,21.65,21.6,21.63,31909.0,21.6,21.65,21.6,21.63,31909.0
2015-12-15 12:10:00,21.63,21.64,21.61,21.61,6300.0,21.63,21.64,21.61,21.61,6300.0
2015-12-15 12:15:00,21.61,21.64,21.59,21.62,23347.0,21.61,21.64,21.59,21.62,23347.0
2015-12-15 12:20:00,21.62,21.71,21.61,21.68,80819.0,21.62,21.71,21.61,21.68,80819.0
2015-12-15 12:25:00,21.68,21.75,21.67,21.75,157635.0,21.68,21.75,21.67,21.75,157635.0
2015-12-15 12:30:00,21.75,21.76,21.71,21.74,79930.0,21.75,21.76,21.71,21.74,79930.0
2015-12-15 12:35:00,21.74,21.77,21.71,21.71,15945.0,21.74,21.77,21.71,21.71,15945.0
2015-12-15 12:40:00,21.71,21.71,21.68,21.68,12778.0,21.71,21.71,21.68,21.68,12778.0
2015-12-15 12:45:00,21.68,21.7,21.66,21.68,34634.0,21.68,21.7,21.66,21.68,34634.0
2015-12-15 12:50:00,21.69,21.7,21.67,21.68,24552.0,21.69,21.7,21.67,21.68,24552.0
2015-12-15 12:55:00,21.68,21.73,21.68,21.72,25133.0,21.68,21.73,21.68,21.72,25133.0
2015-12-15 13:00:00,21.73,21.74,21.69,21.71,34736.0,21.73,21.74,21.69,21.71,34736.0
2015-12-15 13:05:00,21.71,21.75,21.71,21.75,90704.0,21.71,21.75,21.71,21.75,90704.0
2015-12-15 13:10:00,21.74,21.74,21.71,21.74,29684.0,21.74,21.74,21.71,21.74,29684.0
2015-12-15 13:15:00,21.74,21.75,21.69,21.69,44681.0,21.74,21.75,21.69,21.69,44681.0
2015-12-15 13:20:00,21.7,21.72,21.67,21.71,42499.0,21.7,21.72,21.67,21.71,42499.0
2015-12-15 13:25:00,21.71,21.72,21.69,21.71,19003.0,21.71,21.72,21.69,21.71,19003.0
2015-12-15 13:30:00,21.7,21.71,21.66,21.68,43784.0,21.7,21.71,21.66,21.68,43784.0
2015-12-15 13:35:00,21.68,21.72,21.67,21.72,26210.0,21.68,21.72,21.67,21.72,26210.0
2015-12-15 13:40:00,21.72,21.72,21.69,21.72,85359.0,21.72,21.72,21.69,21.72,85359.0
2015-12-15 13:45:00,21.73,21.74,21.72,21.73,25201.0,21.73,21.74,21.72,21.73,25201.0
2015-12-15 13:50:00,21.74,21.75,21.72,21.73,63064.0,21.74,21.75,21.72,21.73,63064.0
2015-12-15 13:55:00,21.74,21.75,21.71,21.72,64883.0,21.74,21.75,21.71,21.72,64883.0
2015-12-15 14:00:00,21.72,21.72,21.68,21.69,48912.0,21.72,21.72,21.68,21.69,48912.0
2015-12-15 14:05:00,21.7,21.7,21.66,21.67,18783.0,21.7,21.7,21.66,21.67,18783.0
2015-12-15 14:10:00,21.66,21.73,21.64,21.72,85890.0,21.66,21.73,21.64,21.72,85890.0
2015-12-15 14:15:00,21.72,21.73,21.7,21.73,77400.0,21.72,21.73,21.7,21.73,77400.0
2015-12-15 14:20:00,21.73,21.74,21.72,21.74,36444.0,21.73,21.74,21.72,21.74,36444.0
2015-12-15 14:25:00,21.73,21.74,21.66,21.66,92147.0,21.73,21.74,21.66,21.66,92147.0
2015-12-15 14:30:00,21.67,21.67,21.63,21.64,52140.0,21.67,21.67,21.63,21.64,52140.0
2015-12-15 14:35:00,21.64,21.68,21.64,21.67,40759.0,21.64,21.68,21.64,21.67,40759.0
2015-12-15 14:40:00,21.68,21.7,21.67,21.69,22925.0,21.68,21.7,21.67,21.69,22925.0
2015-12-15 14:45:00,21.69,21.73,21.68,21.73,52319.0,21.69,21.73,21.68,21.73,52319.0
2015-12-15 14:50:00,21.73,21.75,21.73,21.75,65199.0,21.73,21.75,21.73,21.75,65199.0
2015-12-15 14:55:00,21.75,21.75,21.65,21.68,40974.0,21.75,21.75,21.65,21.68,40974.0
2015-12-15 15:00:00,21.68,21.68,21.66,21.66,17236.0,21.68,21.68,21.66,21.66,17236.0
2015-12-15 15:05:00,21.65,21.65,21.62,21.63,88320.0,21.65,21.65,21.62,21.63,88320.0
2015-12-15 15:10:00,21.62,21.64,21.6,21.61,60832.0,21.62,21.64,21.6,21.61,60832.0
2015-12-15 15:15:00,21.61,21.62,21.59,21.61,106678.0,21.61,21.62,21.59,21.61,106678.0
2015-12-15 15:20:00,21.61,21.63,21.58,21.58,47109.0,21.61,21.63,21.58,21.58,47109.0
2015-12-15 15:25:00,21.58,21.64,21.56,21.6,72302.0,21.58,21.64,21.56,21.6,72302.0
2015-12-15 15:30:00,21.6,21.6,21.55,21.57,67570.0,21.6,21.6,21.55,21.57,67570.0
2015-12-15 15:35:00,21.57,21.58,21.52,21.56,59249.0,21.57,21.58,21.52,21.56,59249.0
2015-12-15 15:40:00,21.55,21.62,21.54,21.6,109797.0,21.55,21.62,21.54,21.6,109797.0
2015-12-15 15:45:00,21.6,21.64,21.59,21.62,85126.0,21.6,21.64,21.59,21.62,85126.0
2015-12-15 15:50:00,21.61,21.62,21.59,21.6,136222.0,21.61,21.62,21.59,21.6,136222.0
2015-12-15 15:55:00,21.6,21.63,21.59,21.62,251514.0,21.6,21.63,21.59,21.62,251514.0
2015-12-16 09:30:00,21.57,21.76,21.37,21.61,45424.0,21.57,21.76,21.37,21.61,45424.0
2015-12-16 09:35:00,21.62,21.68,21.61,21.65,14692.0,21.62,21.68,21.61,21.65,14692.0
2015-12-16 09:40:00,21.66,21.7,21.61,21.66,16963.0,21.66,21.7,21.61,21.66,16963.0
2015-12-16 09:45:00,21.67,21.68,21.57,21.58,35366.0,21.67,21.68,21.57,21.58,35366.0
2015-12-16 09:50:00,21.59,21.59,21.56,21.59,34073.0,21.59,21.59,21.56,21.59,34073.0
2015-12-16 09:55:00,21.59,21.6,21.55,21.58,37117.0,21.59,21.6,21.55,21.58,37117.0
2015-12-16 10:00:00,21.57,21.63,21.57,21.62,23855.0,21.57,21.63,21.57,21.62,23855.0
2015-12-16 10:05:00,21.61,21.62,21.57,21.6,14396.0,21.61,21.62,21.57,21.6,14396.0
2015-12-16 10:10:00,21.61,21.61,21.55,21.56,14365.0,21.61,21.61,21.55,21.56,14365.0
2015-12-16 10:15:00,21.57,21.57,21.54,21.57,20512.0,21.57,21.57,21.54,21.57,20512.0
2015-12-16 10:20:00,21.57,21.59,21.56,21.57,9503.0,21.57,21.59,21.56,21.57,9503.0
2015-12-16 10:25:00,21.57,21.58,21.54,21.54,10500.0,21.57,21.58,21.54,21.54,10500.0
2015-12-16 10:30:00,21.55,21.57,21.5,21.53,32193.0,21.55,21.57,21.5,21.53,32193.0
2015-12-16 10:35:00,21.53,21.53,21.47,21.52,13283.0,21.53,21.53,21.47,21.52,13283.0
2015-12-16 10:40:00,21.51,21.52,21.47,21.5,28280.0,21.51,21.52,21.47,21.5,28280.0
2015-12-16 10:45:00,21.5,21.52,21.47,21.52,10333.0,21.5,21.52,21.47,21.52,10333.0
2015-12-16 10:50:00,21.52,21.53,21.48,21.48,20569.0,21.52,21.53,21.48,21.48,20569.0
2015-12-16 10:55:00,21.48,21.5,21.47,21.48,53663.0,21.48,21.5,21.47,21.48,53663.0
2015-12-16 11:00:00,21.47,21.49,21.47,21.48,21340.0,21.47,21.49,21.47,21.48,21340.0
2015-12-16 11:05:00,21.48,21.51,21.46,21.48,38616.0,21.48,21.51,21.46,21.48,38616.0
2015-12-16 11:10:00,21.48,21.55,21.48,21.55,21112.0,21.48,21.55,21.48,21.55,21112.0
2015-12-16 11:15:00,21.56,21.57,21.5,21.52,31327.0,21.56,21.57,21.5,21.52,31327.0
2015-12-16 11:20:00,21.52,21.54,21.51,21.52,14701.0,21.52,21.54,21.51,21.52,14701.0
2015-12-16 11:25:00,21.52,21.54,21.52,21.53,7180.0,21.52,21.54,21.52,21.53,7180.0
2015-12-16 11:30:00,21.54,21.55,21.52,21.54,65977.0,21.54,21.55,21.52,21.54,65977.0
2015-12-16 11:35:00,21.54,21.55,21.5,21.5,36169.0,21.54,21.55,21.5,21.5,36169.0
2015-12-16 11:40:00,21.5,21.52,21.49,21.52,14100.0,21.5,21.52,21.49,21.52,14100.0
2015-12-16 11:45:00,21.52,21.56,21.51,21.56,18219.0,21.52,21.56,21.51,21.56,18219.0
2015-12-16 11:50:00,21.56,21.56,21.5,21.53,35030.0,21.56,21.56,21.5,21.53,35030.0
2015-12-16 11:55:00,21.54,21.54,21.53,21.54,6400.0,21.54,21.54,21.53,21.54,6400.0
2015-12-16 12:00:00,21.53,21.56,21.51,21.55,26901.0,21.53,21.56,21.51,21.55,26901.0
2015-12-16 12:05:00,21.55,21.56,21.55,21.55,12105.0,21.55,21.56,21.55,21.55,12105.0
2015-12-16 12:10:00,21.56,21.59,21.55,21.57,33484.0,21.56,21.59,21.55,21.57,33484.0
2015-12-16 12:15:00,21.57,21.6,21.56,21.59,202320.0,21.57,21.6,21.56,21.59,202320.0
2015-12-16 12:20:00,21.58,21.58,21.56,21.57,40891.0,21.58,21.58,21.56,21.57,40891.0
2015-12-16 12:25:00,21.57,21.58,21.57,21.57,10192.0,21.57,21.58,21.57,21.57,10192.0
2015-12-16 12:30:00,21.57,21.58,21.55,21.55,13403.0,21.57,21.58,21.55,21.55,13403.0
2015-12-16 12:35:00,21.55,21.57,21.55,21.57,22544.0,21.55,21.57,21.55,21.57,22544.0
2015-12-16 12:40:00,21.57,21.57,21.54,21.56,22592.0,21.57,21.57,21.54,21.56,22592.0
2015-12-16 12:45:00,21.57,21.58,21.54,21.54,25606.0,21.57,21.58,21.54,21.54,25606.0
2015-12-16 12:50:00,21.54,21.55,21.49,21.5,24087.0,21.54,21.55,21.49,21.5,24087.0
2015-12-16 12:55:00,21.5,21.5,21.48,21.48,10926.0,21.5,21.5,21.48,21.48,10926.0
2015-12-16 13:00:00,21.49,21.5,21.48,21.5,19236.0,21.49,21.5,21.48,21.5,19236.0
2015-12-16 13:05:00,21.5,21.5,21.49,21.5,8774.0,21.5,21.5,21.49,21.5,8774.0
2015-12-16 13:10:00,21.5,21.51,21.48,21.5,21096.0,21.5,21.51,21.48,21.5,21096.0
2015-12-16 13:15:00,21.5,21.51,21.5,21.5,5432.0,21.5,21.51,21.5,21.5,5432.0
2015-12-16 13:20:00,21.51,21.51,21.5,21.51,9123.0,21.51,21.51,21.5,21.51,9123.0
2015-12-16 13:25:00,21.51,21.51,21.5,21.51,6973.0,21.51,21.51,21.5,21.51,6973.0
2015-12-16 13:30:00,21.51,21.53,21.5,21.53,23897.0,21.51,21.53,21.5,21.53,23897.0
2015-12-16 13:35:00,21.53,21.53,21.52,21.52,8407.0,21.53,21.53,21.52,21.52,8407.0
2015-12-16 13:40:00,21.52,21.55,21.49,21.5,52648.0,21.52,21.55,21.49,21.5,52648.0
2015-12-16 13:45:00,21.5,21.54,21.5,21.54,11711.0,21.5,21.54,21.5,21.54,11711.0
2015-12-16 13:50:00,21.54,21.55,21.53,21.55,22083.0,21.54,21.55,21.53,21.55,22083.0
2015-12-16 13:55:00,21.55,21.68,21.55,21.59,178877.0,21.55,21.68,21.55,21.59,178877.0
2015-12-16 14:00:00,21.58,21.63,21.4,21.57,41068.0,21.58,21.63,21.4,21.57,41068.0
2015-12-16 14:05:00,21.57,21.64,21.55,21.63,107084.0,21.57,21.64,21.55,21.63,107084.0
2015-12-16 14:10:00,21.63,21.66,21.59,21.64,136287.0,21.63,21.66,21.59,21.64,136287.0
2015-12-16 14:15:00,21.64,21.64,21.58,21.59,83831.0,21.64,21.64,21.58,21.59,83831.0
2015-12-16 14:20:00,21.59,21.62,21.58,21.62,59109.0,21.59,21.62,21.58,21.62,59109.0
2015-12-16 14:25:00,21.62,21.62,21.57,21.59,229507.0,21.62,21.62,21.57,21.59,229507.0
2015-12-16 14:30:00,21.58,21.58,21.53,21.56,37742.0,21.58,21.58,21.53,21.56,37742.0
2015-12-16 14:35:00,21.56,21.59,21.55,21.57,20423.0,21.56,21.59,21.55,21.57,20423.0
2015-12-16 14:40:00,21.56,21.58,21.54,21.57,12200.0,21.56,21.58,21.54,21.57,12200.0
2015-12-16 14:45:00,21.57,21.61,21.56,21.6,73408.0,21.57,21.61,21.56,21.6,73408.0
2015-12-16 14:50:00,21.61,21.66,21.61,21.66,32875.0,21.61,21.66,21.61,21.66,32875.0
2015-12-16 14:55:00,21.66,21.74,21.65,21.73,83695.0,21.66,21.74,21.65,21.73,83695.0
2015-12-16 15:00:00,21.73,21.74,21.66,21.67,106384.0,21.73,21.74,21.66,21.67,106384.0
2015-12-16 15:05:00,21.67,21.69,21.67,21.68,36668.0,21.67,21.69,21.67,21.68,36668.0
2015-12-16 15:10:00,21.68,21.7,21.64,21.66,58408.0,21.68,21.7,21.64,21.66,58408.0
2015-12-16 15:15:00,21.66,21.71,21.66,21.69,79041.0,21.66,21.71,21.66,21.69,79041.0
2015-12-16 15:20:00,21.7,21.71,21.66,21.69,90695.0,21.7,21.71,21.66,21.69,90695.0
2015-12-16 15:25:00,21.7,21.7,21.66,21.69,105602.0,21.7,21.7,21.66,21.69,105602.0
2015-12-16 15:30:00,21.7,21.7,21.67,21.68,144625.0,21.7,21.7,21.67,21.68,144625.0
2015-12-16 15:35:00,21.68,21.76,21.68,21.75,78726.0,21.68,21.76,21.68,21.75,78726.0
2015-12-16 15:40:00,21.75,21.78,21.74,21.76,77357.0,21.75,21.78,21.74,21.76,77357.0
2015-12-16 15:45:00,21.76,21.79,21.75,21.77,75900.0,21.76,21.79,21.75,21.77,75900.0
2015-12-16 15:50:00,21.77,21.8,21.77,21.78,86936.0,21.77,21.8,21.77,21.78,86936.0
2015-12-16 15:55:00,21.78,21.79,21.77,21.77,208431.0,21.78,21.79,21.77,21.77,208431.0
2015-12-17 09:30:00,21.79,21.79,21.53,21.74,44544.0,21.79,21.79,21.53,21.74,44544.0
2015-12-17 09:35:00,21.74,21.77,21.71,21.71,12155.0,21.74,21.77,21.71,21.71,12155.0
2015-12-17 09:40:00,21.71,21.76,21.7,21.72,11944.0,21.71,21.76,21.7,21.72,11944.0
2015-12-17 09:45:00,21.72,21.79,21.71,21.74,14867.0,21.72,21.79,21.71,21.74,14867.0
2015-12-17 09:50:00,21.73,21.79,21.69,21.79,12310.0,21.73,21.79,21.69,21.79,12310.0
2015-12-17 09:55:00,21.78,21.82,21.77,21.82,5660.0,21.78,21.82,21.77,21.82,5660.0
2015-12-17 10:00:00,21.81,21.81,21.72,21.75,34675.0,21.81,21.81,21.72,21.75,34675.0
2015-12-17 10:05:00,21.74,21.74,21.69,21.73,14963.0,21.74,21.74,21.69,21.73,14963.0
2015-12-17 10:10:00,21.75,21.84,21.74,21.84,20831.0,21.75,21.84,21.74,21.84,20831.0
2015-12-17 10:15:00,21.84,21.84,21.75,21.75,25709.0,21.84,21.84,21.75,21.75,25709.0
2015-12-17 10:20:00,21.76,21.8,21.75,21.77,12981.0,21.76,21.8,21.75,21.77,12981.0
2015-12-17 10:25:00,21.77,21.78,21.74,21.75,21902.0,21.77,21.78,21.74,21.75,21902.0
2015-12-17 10:30:00,21.76,21.76,21.71,21.71,14247.0,21.76,21.76,21.71,21.71,14247.0
2015-12-17 10:35:00,21.71,21.73,21.69,21.69,19357.0,21.71,21.73,21.69,21.69,19357.0
2015-12-17 10:40:00,21.7,21.7,21.65,21.66,28461.0,21.7,21.7,21.65,21.66,28461.0
2015-12-17 10:45:00,21.65,21.65,21.56,21.57,19500.0,21.65,21.65,21.56,21.57,19500.0
2015-12-17 10:50:00,21.58,21.58,21.54,21.57,17050.0,21.58,21.58,21.54,21.57,17050.0
2015-12-17 10:55:00,21.57,21.58,21.56,21.57,16650.0,21.57,21.58,21.56,21.57,16650.0
2015-12-17 11:00:00,21.57,21.61,21.57,21.61,10983.0,21.57,21.61,21.57,21.61,10983.0
2015-12-17 11:05:00,21.61,21.61,21.57,21.57,10913.0,21.61,21.61,21.57,21.57,10913.0
2015-12-17 11:10:00,21.57,21.6,21.57,21.58,12085.0,21.57,21.6,21.57,21.58,12085.0
2015-12-17 11:15:00,21.59,21.6,21.53,21.54,13838.0,21.59,21.6,21.53,21.54,13838.0
2015-12-17 11:20:00,21.53,21.53,21.5,21.52,16488.0,21.53,21.53,21.5,21.52,16488.0
2015-12-17 11:25:00,21.51,21.54,21.51,21.54,19303.0,21.51,21.54,21.51,21.54,19303.0
2015-12-17 11:30:00,21.54,21.54,21.5,21.53,21777.0,21.54,21.54,21.5,21.53,21777.0
2015-12-17 11:35:00,21.53,21.57,21.53,21.55,12953.0,21.53,21.57,21.53,21.55,12953.0
2015-12-17 11:40:00,21.55,21.57,21.54,21.55,12100.0,21.55,21.57,21.54,21.55,12100.0
2015-12-17 11:45:00,21.55,21.59,21.55,21.59,12300.0,21.55,21.59,21.55,21.59,12300.0
2015-12-17 11:50:00,21.59,21.63,21.59,21.63,19919.0,21.59,21.63,21.59,21.63,19919.0
2015-12-17 11:55:00,21.63,21.64,21.62,21.64,21458.0,21.63,21.64,21.62,21.64,21458.0
2015-12-17 12:00:00,21.64,21.64,21.58,21.58,11398.0,21.64,21.64,21.58,21.58,11398.0
2015-12-17 12:05:00,21.58,21.58,21.56,21.57,13900.0,21.58,21.58,21.56,21.57,13900.0
2015-12-17 12:10:00,21.57,21.58,21.56,21.58,9825.0,21.57,21.58,21.56,21.58,9825.0
2015-12-17 12:15:00,21.58,21.59,21.57,21.58,13021.0,21.58,21.59,21.57,21.58,13021.0
2015-12-17 12:20:00,21.59,21.59,21.57,21.57,9251.0,21.59,21.59,21.57,21.57,9251.0
2015-12-17 12:25:00,21.58,21.59,21.55,21.56,23462.0,21.58,21.59,21.55,21.56,23462.0
2015-12-17 12:30:00,21.56,21.57,21.54,21.57,8484.0,21.56,21.57,21.54,21.57,8484.0
2015-12-17 12:35:00,21.56,21.56,21.51,21.52,16059.0,21.56,21.56,21.51,21.52,16059.0
2015-12-17 12:40:00,21.52,21.52,21.47,21.49,19512.0,21.52,21.52,21.47,21.49,19512.0
2015-12-17 12:45:00,21.49,21.5,21.44,21.45,13937.0,21.49,21.5,21.44,21.45,13937.0
2015-12-17 12:50:00,21.45,21.48,21.45,21.46,18846.0,21.45,21.48,21.45,21.46,18846.0
2015-12-17 12:55:00,21.46,21.46,21.43,21.44,24571.0,21.46,21.46,21.43,21.44,24571.0
2015-12-17 13:00:00,21.44,21.48,21.44,21.48,7504.0,21.44,21.48,21.44,21.48,7504.0
2015-12-17 13:05:00,21.47,21.51,21.47,21.51,11594.0,21.47,21.51,21.47,21.51,11594.0
2015-12-17 13:10:00,21.51,21.52,21.49,21.51,23001.0,21.51,21.52,21.49,21.51,23001.0
2015-12-17 13:15:00,21.5,21.51,21.47,21.49,17984.0,21.5,21.51,21.47,21.49,17984.0
2015-12-17 13:20:00,21.49,21.54,21.47,21.54,16960.0,21.49,21.54,21.47,21.54,16960.0
2015-12-17 13:25:00,21.53,21.54,21.48,21.49,12636.0,21.53,21.54,21.48,21.49,12636.0
2015-12-17 13:30:00,21.49,21.51,21.47,21.5,11179.0,21.49,21.51,21.47,21.5,11179.0
2015-12-17 13:35:00,21.5,21.5,21.47,21.5,15870.0,21.5,21.5,21.47,21.5,15870.0
2015-12-17 13:40:00,21.51,21.52,21.48,21.52,15759.0,21.51,21.52,21.48,21.52,15759.0
2015-12-17 13:45:00,21.51,21.52,21.48,21.52,20054.0,21.51,21.52,21.48,21.52,20054.0
2015-12-17 13:50:00,21.51,21.52,21.49,21.52,11026.0,21.51,21.52,21.49,21.52,11026.0
2015-12-17 13:55:00,21.52,21.55,21.51,21.52,11598.0,21.52,21.55,21.51,21.52,11598.0
2015-12-17 14:00:00,21.52,21.53,21.51,21.53,13164.0,21.52,21.53,21.51,21.53,13164.0
2015-12-17 14:05:00,21.53,21.53,21.5,21.5,9709.0,21.53,21.53,21.5,21.5,9709.0
2015-12-17 14:10:00,21.5,21.51,21.46,21.48,22710.0,21.5,21.51,21.46,21.48,22710.0
2015-12-17 14:15:00,21.48,21.51,21.48,21.51,5739.0,21.48,21.51,21.48,21.51,5739.0
2015-12-17 14:20:00,21.5,21.5,21.47,21.48,14232.0,21.5,21.5,21.47,21.48,14232.0
2015-12-17 14:25:00,21.48,21.49,21.46,21.46,24700.0,21.48,21.49,21.46,21.46,24700.0
2015-12-17 14:30:00,21.47,21.48,21.46,21.48,10230.0,21.47,21.48,21.46,21.48,10230.0
2015-12-17 14:35:00,21.47,21.48,21.45,21.46,14234.0,21.47,21.48,21.45,21.46,14234.0
2015-12-17 14:40:00,21.45,21.45,21.44,21.45,8175.0,21.45,21.45,21.44,21.45,8175.0
2015-12-17 14:45:00,21.44,21.45,21.41,21.42,30837.0,21.44,21.45,21.41,21.42,30837.0
2015-12-17 14:50:00,21.42,21.43,21.41,21.43,13804.0,21.42,21.43,21.41,21.43,13804.0
2015-12-17 14:55:00,21.43,21.43,21.42,21.43,6013.0,21.43,21.43,21.42,21.43,6013.0
2015-12-17 15:00:00,21.43,21.45,21.42,21.44,41317.0,21.43,21.45,21.42,21.44,41317.0
2015-12-17 15:05:00,21.44,21.44,21.42,21.43,23130.0,21.44,21.44,21.42,21.43,23130.0
2015-12-17 15:10:00,21.42,21.44,21.41,21.41,16428.0,21.42,21.44,21.41,21.41,16428.0
2015-12-17 15:15:00,21.41,21.42,21.39,21.39,28970.0,21.41,21.42,21.39,21.39,28970.0
2015-12-17 15:20:00,21.4,21.4,21.37,21.38,29577.0,21.4,21.4,21.37,21.38,29577.0
2015-12-17 15:25:00,21.38,21.4,21.37,21.4,30459.0,21.38,21.4,21.37,21.4,30459.0
2015-12-17 15:30:00,21.39,21.4,21.38,21.39,50902.0,21.39,21.4,21.38,21.39,50902.0
2015-12-17 15:35:00,21.4,21.41,21.39,21.4,17846.0,21.4,21.41,21.39,21.4,17846.0
2015-12-17 15:40:00,21.4,21.42,21.39,21.41,51905.0,21.4,21.42,21.39,21.41,51905.0
2015-12-17 15:45:00,21.42,21.42,21.41,21.41,22608.0,21.42,21.42,21.41,21.41,22608.0
2015-12-17 15:50:00,21.42,21.42,21.4,21.4,43659.0,21.42,21.42,21.4,21.4,43659.0
2015-12-17 15:55:00,21.4,21.41,21.33,21.34,156481.0,21.4,21.41,21.33,21.34,156481.0
2015-12-18 09:30:00,21.26,21.52,21.01,21.28,343626.0,21.26,21.52,21.01,21.28,343626.0
2015-12-18 09:35:00,21.27,21.28,21.14,21.21,64303.0,21.27,21.28,21.14,21.21,64303.0
2015-12-18 09:40:00,21.22,21.22,21.05,21.11,36902.0,21.22,21.22,21.05,21.11,36902.0
2015-12-18 09:45:00,21.11,21.2,21.09,21.15,22324.0,21.11,21.2,21.09,21.15,22324.0
2015-12-18 09:50:00,21.16,21.19,21.15,21.16,9713.0,21.16,21.19,21.15,21.16,9713.0
2015-12-18 09:55:00,21.17,21.17,21.11,21.14,57656.0,21.17,21.17,21.11,21.14,57656.0
2015-12-18 10:00:00,21.15,21.18,21.14,21.16,33093.0,21.15,21.18,21.14,21.16,33093.0
2015-12-18 10:05:00,21.16,21.2,21.14,21.17,68588.0,21.16,21.2,21.14,21.17,68588.0
2015-12-18 10:10:00,21.18,21.19,21.17,21.19,8408.0,21.18,21.19,21.17,21.19,8408.0
2015-12-18 10:15:00,21.18,21.23,21.15,21.16,20941.0,21.18,21.23,21.15,21.16,20941.0
2015-12-18 10:20:00,21.16,21.21,21.16,21.21,12086.0,21.16,21.21,21.16,21.21,12086.0
2015-12-18 10:25:00,21.21,21.21,21.15,21.19,21900.0,21.21,21.21,21.15,21.19,21900.0
2015-12-18 10:30:00,21.19,21.22,21.16,21.19,28590.0,21.19,21.22,21.16,21.19,28590.0
2015-12-18 10:35:00,21.2,21.21,21.12,21.12,18588.0,21.2,21.21,21.12,21.12,18588.0
2015-12-18 10:40:00,21.12,21.13,21.07,21.07,18483.0,21.12,21.13,21.07,21.07,18483.0
2015-12-18 10:45:00,21.08,21.1,21.07,21.08,28830.0,21.08,21.1,21.07,21.08,28830.0
2015-12-18 10:50:00,21.09,21.12,21.09,21.12,12307.0,21.09,21.12,21.09,21.12,12307.0
2015-12-18 10:55:00,21.12,21.14,21.11,21.14,6232.0,21.12,21.14,21.11,21.14,6232.0
2015-12-18 11:00:00,21.15,21.18,21.15,21.18,19176.0,21.15,21.18,21.15,21.18,19176.0
2015-12-18 11:05:00,21.18,21.19,21.16,21.18,19642.0,21.18,21.19,21.16,21.18,19642.0
2015-12-18 11:10:00,21.18,21.2,21.17,21.2,6490.0,21.18,21.2,21.17,21.2,6490.0
2015-12-18 11:15:00,21.21,21.21,21.17,21.18,18648.0,21.21,21.21,21.17,21.18,18648.0
2015-12-18 11:20:00,21.19,21.21,21.17,21.19,6900.0,21.19,21.21,21.17,21.19,6900.0
2015-12-18 11:25:00,21.19,21.22,21.18,21.18,18370.0,21.19,21.22,21.18,21.18,18370.0
2015-12-18 11:30:00,21.19,21.19,21.16,21.16,11764.0,21.19,21.19,21.16,21.16,11764.0
2015-12-18 11:35:00,21.16,21.21,21.16,21.21,9292.0,21.16,21.21,21.16,21.21,9292.0
2015-12-18 11:40:00,21.22,21.22,21.18,21.18,13382.0,21.22,21.22,21.18,21.18,13382.0
2015-12-18 11:45:00,21.17,21.2,21.17,21.18,14851.0,21.17,21.2,21.17,21.18,14851.0
2015-12-18 11:50:00,21.18,21.19,21.15,21.15,13934.0,21.18,21.19,21.15,21.15,13934.0
2015-12-18 11:55:00,21.16,21.17,21.14,21.16,15514.0,21.16,21.17,21.14,21.16,15514.0
2015-12-18 12:00:00,21.15,21.16,21.14,21.15,9632.0,21.15,21.16,21.14,21.15,9632.0
2015-12-18 12:05:00,21.15,21.18,21.13,21.16,19292.0,21.15,21.18,21.13,21.16,19292.0
2015-12-18 12:10:00,21.16,21.21,21.16,21.2,16428.0,21.16,21.21,21.16,21.2,16428.0
2015-12-18 12:15:00,21.2,21.22,21.14,21.14,25540.0,21.2,21.22,21.14,21.14,25540.0
2015-12-18 12:20:00,21.15,21.18,21.14,21.14,26767.0,21.15,21.18,21.14,21.14,26767.0
2015-12-18 12:25:00,21.15,21.19,21.14,21.17,21032.0,21.15,21.19,21.14,21.17,21032.0
2015-12-18 12:30:00,21.17,21.19,21.13,21.19,45168.0,21.17,21.19,21.13,21.19,45168.0
2015-12-18 12:35:00,21.19,21.19,21.14,21.16,25947.0,21.19,21.19,21.14,21.16,25947.0
2015-12-18 12:40:00,21.16,21.16,21.15,21.15,4300.0,21.16,21.16,21.15,21.15,4300.0
2015-12-18 12:45:00,21.16,21.16,21.15,21.16,5516.0,21.16,21.16,21.15,21.16,5516.0
2015-12-18 12:50:00,21.16,21.17,21.14,21.17,34595.0,21.16,21.17,21.14,21.17,34595.0
2015-12-18 12:55:00,21.18,21.18,21.15,21.16,10103.0,21.18,21.18,21.15,21.16,10103.0
2015-12-18 13:00:00,21.15,21.19,21.15,21.18,15487.0,21.15,21.19,21.15,21.18,15487.0
2015-12-18 13:05:00,21.18,21.2,21.17,21.2,12200.0,21.18,21.2,21.17,21.2,12200.0
2015-12-18 13:10:00,21.19,21.22,21.19,21.21,24871.0,21.19,21.22,21.19,21.21,24871.0
2015-12-18 13:15:00,21.22,21.22,21.19,21.21,13597.0,21.22,21.22,21.19,21.21,13597.0
2015-12-18 13:20:00,21.2,21.21,21.17,21.2,11498.0,21.2,21.21,21.17,21.2,11498.0
2015-12-18 13:25:00,21.2,21.2,21.19,21.2,6135.0,21.2,21.2,21.19,21.2,6135.0
2015-12-18 13:30:00,21.2,21.21,21.18,21.18,17210.0,21.2,21.21,21.18,21.18,17210.0
2015-12-18 13:35:00,21.18,21.2,21.18,21.19,11700.0,21.18,21.2,21.18,21.19,11700.0
2015-12-18 13:40:00,21.19,21.2,21.18,21.2,6933.0,21.19,21.2,21.18,21.2,6933.0
2015-12-18 13:45:00,21.2,21.2,21.15,21.16,22985.0,21.2,21.2,21.15,21.16,22985.0
2015-12-18 13:50:00,21.16,21.21,21.16,21.21,6281.0,21.16,21.21,21.16,21.21,6281.0
2015-12-18 13:55:00,21.21,21.25,21.21,21.21,29897.0,21.21,21.25,21.21,21.21,29897.0
2015-12-18 14:00:00,21.21,21.25,21.2,21.23,11675.0,21.21,21.25,21.2,21.23,11675.0
2015-12-18 14:05:00,21.23,21.27,21.23,21.27,11300.0,21.23,21.27,21.23,21.27,11300.0
2015-12-18 14:10:00,21.27,21.27,21.22,21.23,17956.0,21.27,21.27,21.22,21.23,17956.0
2015-12-18 14:15:00,21.23,21.23,21.2,21.22,20783.0,21.23,21.23,21.2,21.22,20783.0
2015-12-18 14:20:00,21.22,21.24,21.21,21.23,11267.0,21.22,21.24,21.21,21.23,11267.0
2015-12-18 14:25:00,21.24,21.26,21.24,21.26,14733.0,21.24,21.26,21.24,21.26,14733.0
2015-12-18 14:30:00,21.26,21.26,21.21,21.24,36121.0,21.26,21.26,21.21,21.24,36121.0
2015-12-18 14:35:00,21.24,21.25,21.22,21.23,12196.0,21.24,21.25,21.22,21.23,12196.0
2015-12-18 14:40:00,21.22,21.23,21.2,21.21,28760.0,21.22,21.23,21.2,21.21,28760.0
2015-12-18 14:45:00,21.2,21.21,21.2,21.21,9125.0,21.2,21.21,21.2,21.21,9125.0
2015-12-18 14:50:00,21.21,21.21,21.2,21.21,12881.0,21.21,21.21,21.2,21.21,12881.0
2015-12-18 14:55:00,21.21,21.22,21.17,21.18,25320.0,21.21,21.22,21.17,21.18,25320.0
2015-12-18 15:00:00,21.17,21.2,21.17,21.18,128227.0,21.17,21.2,21.17,21.18,128227.0
2015-12-18 15:05:00,21.18,21.2,21.17,21.2,14336.0,21.18,21.2,21.17,21.2,14336.0
2015-12-18 15:10:00,21.2,21.21,21.13,21.16,48308.0,21.2,21.21,21.13,21.16,48308.0
2015-12-18 15:15:00,21.15,21.15,21.12,21.14,23539.0,21.15,21.15,21.12,21.14,23539.0
2015-12-18 15:20:00,21.15,21.16,21.1,21.14,39100.0,21.15,21.16,21.1,21.14,39100.0
2015-12-18 15:25:00,21.14,21.15,21.12,21.12,25026.0,21.14,21.15,21.12,21.12,25026.0
2015-12-18 15:30:00,21.13,21.14,21.12,21.13,24507.0,21.13,21.14,21.12,21.13,24507.0
2015-12-18 15:35:00,21.13,21.13,21.11,21.11,45262.0,21.13,21.13,21.11,21.11,45262.0
2015-12-18 15:40:00,21.11,21.12,21.11,21.11,19160.0,21.11,21.12,21.11,21.11,19160.0
2015-12-18 15:45:00,21.11,21.13,21.1,21.11,165748.0,21.11,21.13,21.1,21.11,165748.0
2015-12-18 15:50:00,21.1,21.1,21.03,21.03,120633.0,21.1,21.1,21.03,21.03,120633.0
2015-12-18 15:55:00,21.03,21.04,21.0,21.01,417823.0,21.03,21.04,21.0,21.01,417823.0
2015-12-21 09:30:00,21.11,21.14,20.94,21.02,32890.0,21.11,21.14,20.94,21.02,32890.0
2015-12-21 09:35:00,21.02,21.16,21.0,21.11,39361.0,21.02,21.16,21.0,21.11,39361.0
2015-12-21 09:40:00,21.1,21.18,21.07,21.18,12098.0,21.1,21.18,21.07,21.18,12098.0
2015-12-21 09:45:00,21.17,21.21,21.13,21.17,19136.0,21.17,21.21,21.13,21.17,19136.0
2015-12-21 09:50:00,21.16,21.17,21.11,21.16,14781.0,21.16,21.17,21.11,21.16,14781.0
2015-12-21 09:55:00,21.17,21.17,21.11,21.12,10967.0,21.17,21.17,21.11,21.12,10967.0
2015-12-21 10:00:00,21.13,21.16,21.12,21.14,7968.0,21.13,21.16,21.12,21.14,7968.0
2015-12-21 10:05:00,21.13,21.16,21.12,21.13,13777.0,21.13,21.16,21.12,21.13,13777.0
2015-12-21 10:10:00,21.13,21.13,21.03,21.04,44696.0,21.13,21.13,21.03,21.04,44696.0
2015-12-21 10:15:00,21.04,21.07,21.01,21.02,23151.0,21.04,21.07,21.01,21.02,23151.0
2015-12-21 10:20:00,21.02,21.07,21.02,21.06,17073.0,21.02,21.07,21.02,21.06,17073.0
2015-12-21 10:25:00,21.06,21.08,21.03,21.05,25456.0,21.06,21.08,21.03,21.05,25456.0
2015-12-21 10:30:00,21.04,21.07,21.04,21.07,18705.0,21.04,21.07,21.04,21.07,18705.0
2015-12-21 10:35:00,21.08,21.08,21.02,21.05,34069.0,21.08,21.08,21.02,21.05,34069.0
2015-12-21 10:40:00,21.05,21.1,21.04,21.1,25655.0,21.05,21.1,21.04,21.1,25655.0
2015-12-21 10:45:00,21.1,21.11,21.06,21.07,27635.0,21.1,21.11,21.06,21.07,27635.0
2015-12-21 10:50:00,21.07,21.08,21.02,21.03,31220.0,21.07,21.08,21.02,21.03,31220.0
2015-12-21 10:55:00,21.04,21.07,21.04,21.07,10412.0,21.04,21.07,21.04,21.07,10412.0
2015-12-21 11:00:00,21.07,21.08,21.03,21.03,23573.0,21.07,21.08,21.03,21.03,23573.0
2015-12-21 11:05:00,21.03,21.03,21.0,21.0,11850.0,21.03,21.03,21.0,21.0,11850.0
2015-12-21 11:10:00,21.01,21.02,21.0,21.0,87171.0,21.01,21.02,21.0,21.0,87171.0
2015-12-21 11:15:00,21.01,21.02,20.99,21.0,19401.0,21.01,21.02,20.99,21.0,19401.0
2015-12-21 11:20:00,20.99,21.0,20.99,21.0,32861.0,20.99,21.0,20.99,21.0,32861.0
2015-12-21 11:25:00,20.99,21.01,20.98,21.0,54250.0,20.99,21.01,20.98,21.0,54250.0
2015-12-21 11:30:00,20.99,20.99,20.97,20.98,24999.0,20.99,20.99,20.97,20.98,24999.0
2015-12-21 11:35:00,20.98,21.0,20.97,20.98,15611.0,20.98,21.0,20.97,20.98,15611.0
2015-12-21 11:40:00,20.98,21.01,20.97,20.99,32560.0,20.98,21.01,20.97,20.99,32560.0
2015-12-21 11:45:00,20.99,20.99,20.95,20.97,17273.0,20.99,20.99,20.95,20.97,17273.0
2015-12-21 11:50:00,20.96,20.98,20.96,20.97,7694.0,20.96,20.98,20.96,20.97,7694.0
2015-12-21 11:55:00,20.96,20.98,20.96,20.96,25683.0,20.96,20.98,20.96,20.96,25683.0
2015-12-21 12:00:00,20.96,20.97,20.95,20.96,23939.0,20.96,20.97,20.95,20.96,23939.0
2015-12-21 12:05:00,20.96,20.97,20.94,20.96,55838.0,20.96,20.97,20.94,20.96,55838.0
2015-12-21 12:10:00,20.96,20.97,20.92,20.94,28767.0,20.96,20.97,20.92,20.94,28767.0
2015-12-21 12:15:00,20.94,20.96,20.93,20.93,7631.0,20.94,20.96,20.93,20.93,7631.0
2015-12-21 12:20:00,20.94,20.95,20.94,20.94,20417.0,20.94,20.95,20.94,20.94,20417.0
2015-12-21 12:25:00,20.94,20.95,20.93,20.93,22332.0,20.94,20.95,20.93,20.93,22332.0
2015-12-21 12:30:00,20.93,20.96,20.91,20.92,32004.0,20.93,20.96,20.91,20.92,32004.0
2015-12-21 12:35:00,20.92,20.96,20.92,20.95,19035.0,20.92,20.96,20.92,20.95,19035.0
2015-12-21 12:40:00,20.96,20.96,20.95,20.95,5447.0,20.96,20.96,20.95,20.95,5447.0
2015-12-21 12:45:00,20.96,20.97,20.95,20.96,62766.0,20.96,20.97,20.95,20.96,62766.0
2015-12-21 12:50:00,20.97,21.03,20.97,21.02,253555.0,20.97,21.03,20.97,21.02,253555.0
2015-12-21 12:55:00,21.02,21.02,20.99,21.0,27660.0,21.02,21.02,20.99,21.0,27660.0
2015-12-21 13:00:00,21.0,21.01,20.99,21.0,31800.0,21.0,21.01,20.99,21.0,31800.0
2015-12-21 13:05:00,21.0,21.01,21.0,21.01,44908.0,21.0,21.01,21.0,21.01,44908.0
2015-12-21 13:10:00,21.0,21.01,21.0,21.0,12300.0,21.0,21.01,21.0,21.0,12300.0
2015-12-21 13:15:00,21.0,21.01,21.0,21.0,7297.0,21.0,21.01,21.0,21.0,7297.0
2015-12-21 13:20:00,21.01,21.01,21.0,21.01,59823.0,21.01,21.01,21.0,21.01,59823.0
2015-12-21 13:25:00,21.01,21.03,20.97,20.99,189103.0,21.01,21.03,20.97,20.99,189103.0
2015-12-21 13:30:00,20.99,21.01,20.99,21.01,46558.0,20.99,21.01,20.99,21.01,46558.0
2015-12-21 13:35:00,21.01,21.02,20.99,20.99,21802.0,21.01,21.02,20.99,20.99,21802.0
2015-12-21 13:40:00,20.99,21.02,20.99,20.99,23073.0,20.99,21.02,20.99,20.99,23073.0
2015-12-21 13:45:00,20.99,21.0,20.96,20.96,56161.0,20.99,21.0,20.96,20.96,56161.0
2015-12-21 13:50:00,20.96,20.96,20.9,20.91,81650.0,20.96,20.96,20.9,20.91,81650.0
2015-12-21 13:55:00,20.91,20.91,20.86,20.89,60726.0,20.91,20.91,20.86,20.89,60726.0
2015-12-21 14:00:00,20.9,20.9,20.88,20.89,12230.0,20.9,20.9,20.88,20.89,12230.0
2015-12-21 14:05:00,20.89,20.9,20.89,20.9,7890.0,20.89,20.9,20.89,20.9,7890.0
2015-12-21 14:10:00,20.89,20.9,20.89,20.9,7132.0,20.89,20.9,20.89,20.9,7132.0
2015-12-21 14:15:00,20.9,20.9,20.89,20.89,11399.0,20.9,20.9,20.89,20.89,11399.0
2015-12-21 14:20:00,20.9,20.9,20.81,20.81,45144.0,20.9,20.9,20.81,20.81,45144.0
2015-12-21 14:25:00,20.81,20.82,20.77,20.8,32362.0,20.81,20.82,20.77,20.8,32362.0
2015-12-21 14:30:00,20.8,20.81,20.76,20.78,29383.0,20.8,20.81,20.76,20.78,29383.0
2015-12-21 14:35:00,20.78,20.79,20.76,20.76,23289.0,20.78,20.79,20.76,20.76,23289.0
2015-12-21 14:40:00,20.76,20.77,20.75,20.76,12254.0,20.76,20.77,20.75,20.76,12254.0
2015-12-21 14:45:00,20.77,20.77,20.76,20.76,7900.0,20.77,20.77,20.76,20.76,7900.0
2015-12-21 14:50:00,20.77,20.77,20.72,20.73,45288.0,20.77,20.77,20.72,20.73,45288.0
2015-12-21 14:55:00,20.73,20.75,20.72,20.74,56573.0,20.73,20.75,20.72,20.74,56573.0
2015-12-21 15:00:00,20.75,20.76,20.73,20.76,57010.0,20.75,20.76,20.73,20.76,57010.0
2015-12-21 15:05:00,20.76,20.76,20.7,20.71,92129.0,20.76,20.76,20.7,20.71,92129.0
2015-12-21 15:10:00,20.71,20.75,20.71,20.73,48823.0,20.71,20.75,20.71,20.73,48823.0
2015-12-21 15:15:00,20.73,20.74,20.73,20.73,18482.0,20.73,20.74,20.73,20.73,18482.0
2015-12-21 15:20:00,20.74,20.78,20.73,20.77,30429.0,20.74,20.78,20.73,20.77,30429.0
2015-12-21 15:25:00,20.77,20.82,20.77,20.81,41546.0,20.77,20.82,20.77,20.81,41546.0
2015-12-21 15:30:00,20.8,20.83,20.79,20.82,54548.0,20.8,20.83,20.79,20.82,54548.0
2015-12-21 15:35:00,20.82,20.85,20.82,20.85,34173.0,20.82,20.85,20.82,20.85,34173.0
2015-12-21 15:40:00,20.85,20.87,20.84,20.87,49295.0,20.85,20.87,20.84,20.87,49295.0
2015-12-21 15:45:00,20.87,20.87,20.86,20.86,54616.0,20.87,20.87,20.86,20.86,54616.0
2015-12-21 15:50:00,20.87,20.93,20.86,20.9,142902.0,20.87,20.93,20.86,20.9,142902.0
2015-12-21 15:55:00,20.9,20.92,20.89,20.92,180860.0,20.9,20.92,20.89,20.92,180860.0
2015-12-22 09:30:00,20.97,21.0,20.53,21.0,69615.0,20.97,21.0,20.53,21.0,69615.0
2015-12-22 09:35:00,21.0,21.03,20.95,21.0,31377.0,21.0,21.03,20.95,21.0,31377.0
2015-12-22 09:40:00,21.0,21.04,20.98,21.02,19488.0,21.0,21.04,20.98,21.02,19488.0
2015-12-22 09:45:00,21.01,21.06,21.01,21.04,21907.0,21.01,21.06,21.01,21.04,21907.0
2015-12-22 09:50:00,21.03,21.03,20.99,21.03,23663.0,21.03,21.03,20.99,21.03,23663.0
2015-12-22 09:55:00,21.04,21.04,20.98,21.0,17007.0,21.04,21.04,20.98,21.0,17007.0
2015-12-22 10:00:00,21.01,21.01,20.94,20.99,14110.0,21.01,21.01,20.94,20.99,14110.0
2015-12-22 10:05:00,20.98,21.0,20.95,21.0,14388.0,20.98,21.0,20.95,21.0,14388.0
2015-12-22 10:10:00,21.0,21.01,20.99,21.0,9226.0,21.0,21.01,20.99,21.0,9226.0
2015-12-22 10:15:00,20.99,21.0,20.97,21.0,21217.0,20.99,21.0,20.97,21.0,21217.0
2015-12-22 10:20:00,21.0,21.05,21.0,21.04,25848.0,21.0,21.05,21.0,21.04,25848.0
2015-12-22 10:25:00,21.04,21.05,21.02,21.03,36082.0,21.04,21.05,21.02,21.03,36082.0
2015-12-22 10:30:00,21.02,21.03,20.97,20.97,24057.0,21.02,21.03,20.97,20.97,24057.0
2015-12-22 10:35:00,20.98,20.99,20.95,20.97,15889.0,20.98,20.99,20.95,20.97,15889.0
2015-12-22 10:40:00,20.97,20.99,20.95,20.96,22897.0,20.97,20.99,20.95,20.96,22897.0
2015-12-22 10:45:00,20.97,20.99,20.96,20.98,11911.0,20.97,20.99,20.96,20.98,11911.0
2015-12-22 10:50:00,20.98,21.0,20.97,21.0,14676.0,20.98,21.0,20.97,21.0,14676.0
2015-12-22 10:55:00,21.0,21.0,20.97,20.97,14000.0,21.0,21.0,20.97,20.97,14000.0
2015-12-22 11:00:00,20.98,21.0,20.98,20.99,26849.0,20.98,21.0,20.98,20.99,26849.0
2015-12-22 11:05:00,20.98,21.02,20.98,21.02,16799.0,20.98,21.02,20.98,21.02,16799.0
2015-12-22 11:10:00,21.02,21.02,21.01,21.02,10643.0,21.02,21.02,21.01,21.02,10643.0
2015-12-22 11:15:00,21.01,21.02,20.97,20.98,20923.0,21.01,21.02,20.97,20.98,20923.0
2015-12-22 11:20:00,20.98,20.99,20.96,20.96,24281.0,20.98,20.99,20.96,20.96,24281.0
2015-12-22 11:25:00,20.96,20.98,20.96,20.98,8646.0,20.96,20.98,20.96,20.98,8646.0
2015-12-22 11:30:00,20.98,20.99,20.98,20.99,7200.0,20.98,20.99,20.98,20.99,7200.0
2015-12-22 11:35:00,20.98,21.04,20.98,21.02,45335.0,20.98,21.04,20.98,21.02,45335.0
2015-12-22 11:40:00,21.03,21.04,21.02,21.02,9366.0,21.03,21.04,21.02,21.02,9366.0
2015-12-22 11:45:00,21.03,21.04,21.02,21.03,12351.0,21.03,21.04,21.02,21.03,12351.0
2015-12-22 11:50:00,21.03,21.03,21.01,21.02,16388.0,21.03,21.03,21.01,21.02,16388.0
2015-12-22 11:55:00,21.02,21.06,21.02,21.06,10588.0,21.02,21.06,21.02,21.06,10588.0
2015-12-22 12:00:00,21.06,21.07,21.0,21.0,22200.0,21.06,21.07,21.0,21.0,22200.0
2015-12-22 12:05:00,21.01,21.02,20.99,21.01,13989.0,21.01,21.02,20.99,21.01,13989.0
2015-12-22 12:10:00,21.0,21.01,20.99,21.0,12720.0,21.0,21.01,20.99,21.0,12720.0
2015-12-22 12:15:00,21.0,21.04,21.0,21.03,9834.0,21.0,21.04,21.0,21.03,9834.0
2015-12-22 12:20:00,21.02,21.02,20.98,21.0,24795.0,21.02,21.02,20.98,21.0,24795.0
2015-12-22 12:25:00,21.0,21.01,20.99,21.01,8090.0,21.0,21.01,20.99,21.01,8090.0
2015-12-22 12:30:00,21.01,21.01,21.0,21.0,7200.0,21.01,21.01,21.0,21.0,7200.0
2015-12-22 12:35:00,21.01,21.02,21.0,21.01,29699.0,21.01,21.02,21.0,21.01,29699.0
2015-12-22 12:40:00,21.01,21.01,20.98,20.99,28739.0,21.01,21.01,20.98,20.99,28739.0
2015-12-22 12:45:00,21.0,21.02,21.0,21.02,11993.0,21.0,21.02,21.0,21.02,11993.0
2015-12-22 12:50:00,21.01,21.03,21.01,21.02,15346.0,21.01,21.03,21.01,21.02,15346.0
2015-12-22 12:55:00,21.03,21.05,21.03,21.05,9527.0,21.03,21.05,21.03,21.05,9527.0
2015-12-22 13:00:00,21.04,21.07,21.03,21.05,42917.0,21.04,21.07,21.03,21.05,42917.0
2015-12-22 13:05:00,21.04,21.07,21.04,21.05,11899.0,21.04,21.07,21.04,21.05,11899.0
2015-12-22 13:10:00,21.05,21.06,21.0,21.03,28153.0,21.05,21.06,21.0,21.03,28153.0
2015-12-22 13:15:00,21.03,21.06,21.02,21.06,6553.0,21.03,21.06,21.02,21.06,6553.0
2015-12-22 13:20:00,21.06,21.07,21.06,21.07,12975.0,21.06,21.07,21.06,21.07,12975.0
2015-12-22 13:25:00,21.07,21.08,21.06,21.07,28964.0,21.07,21.08,21.06,21.07,28964.0
2015-12-22 13:30:00,21.08,21.08,21.07,21.08,22944.0,21.08,21.08,21.07,21.08,22944.0
2015-12-22 13:35:00,21.08,21.11,21.07,21.11,9300.0,21.08,21.11,21.07,21.11,9300.0
2015-12-22 13:40:00,21.11,21.11,21.1,21.11,3058.0,21.11,21.11,21.1,21.11,3058.0
2015-12-22 13:45:00,21.11,21.13,21.1,21.13,37988.0,21.11,21.13,21.1,21.13,37988.0
2015-12-22 13:50:00,21.12,21.13,21.1,21.11,27837.0,21.12,21.13,21.1,21.11,27837.0
2015-12-22 13:55:00,21.11,21.11,21.1,21.1,2334.0,21.11,21.11,21.1,21.1,2334.0
2015-12-22 14:00:00,21.11,21.12,21.11,21.12,6914.0,21.11,21.12,21.11,21.12,6914.0
2015-12-22 14:05:00,21.12,21.15,21.12,21.14,25224.0,21.12,21.15,21.12,21.14,25224.0
2015-12-22 14:10:00,21.15,21.16,21.14,21.15,31462.0,21.15,21.16,21.14,21.15,31462.0
2015-12-22 14:15:00,21.15,21.17,21.14,21.16,21532.0,21.15,21.17,21.14,21.16,21532.0
2015-12-22 14:20:00,21.17,21.17,21.15,21.15,37362.0,21.17,21.17,21.15,21.15,37362.0
2015-12-22 14:25:00,21.15,21.16,21.15,21.15,18554.0,21.15,21.16,21.15,21.15,18554.0
2015-12-22 14:30:00,21.16,21.16,21.15,21.15,4936.0,21.16,21.16,21.15,21.15,4936.0
2015-12-22 14:35:00,21.16,21.16,21.15,21.15,3196.0,21.16,21.16,21.15,21.15,3196.0
2015-12-22 14:40:00,21.15,21.17,21.15,21.17,17515.0,21.15,21.17,21.15,21.17,17515.0
2015-12-22 14:45:00,21.17,21.19,21.16,21.18,50207.0,21.17,21.19,21.16,21.18,50207.0
2015-12-22 14:50:00,21.18,21.19,21.14,21.14,35243.0,21.18,21.19,21.14,21.14,35243.0
2015-12-22 14:55:00,21.14,21.16,21.14,21.16,7994.0,21.14,21.16,21.14,21.16,7994.0
2015-12-22 15:00:00,21.16,21.2,21.15,21.2,15371.0,21.16,21.2,21.15,21.2,15371.0
2015-12-22 15:05:00,21.2,21.21,21.19,21.2,14625.0,21.2,21.21,21.19,21.2,14625.0
2015-12-22 15:10:00,21.2,21.23,21.19,21.23,35346.0,21.2,21.23,21.19,21.23,35346.0
2015-12-22 15:15:00,21.23,21.24,21.21,21.21,40001.0,21.23,21.24,21.21,21.21,40001.0
2015-12-22 15:20:00,21.21,21.22,21.21,21.21,18099.0,21.21,21.22,21.21,21.21,18099.0
2015-12-22 15:25:00,21.21,21.23,21.21,21.23,14624.0,21.21,21.23,21.21,21.23,14624.0
2015-12-22 15:30:00,21.23,21.25,21.22,21.23,62744.0,21.23,21.25,21.22,21.23,62744.0
2015-12-22 15:35:00,21.23,21.23,21.19,21.2,24181.0,21.23,21.23,21.19,21.2,24181.0
2015-12-22 15:40:00,21.21,21.21,21.15,21.17,52353.0,21.21,21.21,21.15,21.17,52353.0
2015-12-22 15:45:00,21.17,21.19,21.16,21.19,43701.0,21.17,21.19,21.16,21.19,43701.0
2015-12-22 15:50:00,21.19,21.21,21.18,21.2,89989.0,21.19,21.21,21.18,21.2,89989.0
2015-12-22 15:55:00,21.2,21.2,21.18,21.18,109695.0,21.2,21.2,21.18,21.18,109695.0
2015-12-23 09:30:00,21.24,21.32,21.13,21.24,50257.0,21.24,21.32,21.13,21.24,50257.0
2015-12-23 09:35:00,21.25,21.25,21.07,21.08,40060.0,21.25,21.25,21.07,21.08,40060.0
2015-12-23 09:40:00,21.09,21.13,21.07,21.13,9078.0,21.09,21.13,21.07,21.13,9078.0
2015-12-23 09:45:00,21.13,21.22,21.13,21.21,16887.0,21.13,21.22,21.13,21.21,16887.0
2015-12-23 09:50:00,21.23,21.25,21.22,21.23,14185.0,21.23,21.25,21.22,21.23,14185.0
2015-12-23 09:55:00,21.24,21.27,21.24,21.26,12226.0,21.24,21.27,21.24,21.26,12226.0
2015-12-23 10:00:00,21.26,21.29,21.24,21.29,19829.0,21.26,21.29,21.24,21.29,19829.0
2015-12-23 10:05:00,21.3,21.31,21.25,21.26,29802.0,21.3,21.31,21.25,21.26,29802.0
2015-12-23 10:10:00,21.26,21.29,21.25,21.28,8499.0,21.26,21.29,21.25,21.28,8499.0
2015-12-23 10:15:00,21.28,21.3,21.27,21.29,27106.0,21.28,21.3,21.27,21.29,27106.0
2015-12-23 10:20:00,21.28,21.3,21.27,21.3,16471.0,21.28,21.3,21.27,21.3,16471.0
2015-12-23 10:25:00,21.3,21.3,21.29,21.3,13684.0,21.3,21.3,21.29,21.3,13684.0
2015-12-23 10:30:00,21.3,21.33,21.29,21.32,30243.0,21.3,21.33,21.29,21.32,30243.0
2015-12-23 10:35:00,21.32,21.34,21.3,21.33,21106.0,21.32,21.34,21.3,21.33,21106.0
2015-12-23 10:40:00,21.32,21.34,21.32,21.34,8821.0,21.32,21.34,21.32,21.34,8821.0
2015-12-23 10:45:00,21.34,21.35,21.33,21.34,20721.0,21.34,21.35,21.33,21.34,20721.0
2015-12-23 10:50:00,21.35,21.35,21.34,21.35,20391.0,21.35,21.35,21.34,21.35,20391.0
2015-12-23 10:55:00,21.35,21.37,21.35,21.37,16193.0,21.35,21.37,21.35,21.37,16193.0
2015-12-23 11:00:00,21.37,21.37,21.35,21.35,12194.0,21.37,21.37,21.35,21.35,12194.0
2015-12-23 11:05:00,21.36,21.39,21.35,21.38,33699.0,21.36,21.39,21.35,21.38,33699.0
2015-12-23 11:10:00,21.38,21.39,21.36,21.37,19529.0,21.38,21.39,21.36,21.37,19529.0
2015-12-23 11:15:00,21.36,21.38,21.36,21.38,13824.0,21.36,21.38,21.36,21.38,13824.0
2015-12-23 11:20:00,21.38,21.38,21.36,21.38,29132.0,21.38,21.38,21.36,21.38,29132.0
2015-12-23 11:25:00,21.38,21.4,21.36,21.37,27897.0,21.38,21.4,21.36,21.37,27897.0
2015-12-23 11:30:00,21.37,21.38,21.36,21.36,12344.0,21.37,21.38,21.36,21.36,12344.0
2015-12-23 11:35:00,21.36,21.38,21.36,21.38,15800.0,21.36,21.38,21.36,21.38,15800.0
2015-12-23 11:40:00,21.38,21.38,21.37,21.37,6300.0,21.38,21.38,21.37,21.37,6300.0
2015-12-23 11:45:00,21.37,21.39,21.32,21.32,51756.0,21.37,21.39,21.32,21.32,51756.0
2015-12-23 11:50:00,21.32,21.36,21.32,21.35,18067.0,21.32,21.36,21.32,21.35,18067.0
2015-12-23 11:55:00,21.36,21.38,21.35,21.36,19393.0,21.36,21.38,21.35,21.36,19393.0
2015-12-23 12:00:00,21.37,21.38,21.36,21.38,6248.0,21.37,21.38,21.36,21.38,6248.0
2015-12-23 12:05:00,21.37,21.39,21.36,21.38,15643.0,21.37,21.39,21.36,21.38,15643.0
2015-12-23 12:10:00,21.38,21.4,21.38,21.4,8382.0,21.38,21.4,21.38,21.4,8382.0
2015-12-23 12:15:00,21.41,21.43,21.4,21.43,7260.0,21.41,21.43,21.4,21.43,7260.0
2015-12-23 12:20:00,21.43,21.44,21.43,21.44,7140.0,21.43,21.44,21.43,21.44,7140.0
2015-12-23 12:25:00,21.44,21.45,21.41,21.41,17085.0,21.44,21.45,21.41,21.41,17085.0
2015-12-23 12:30:00,21.4,21.41,21.4,21.4,6855.0,21.4,21.41,21.4,21.4,6855.0
2015-12-23 12:35:00,21.41,21.42,21.4,21.41,22226.0,21.41,21.42,21.4,21.41,22226.0
2015-12-23 12:40:00,21.4,21.42,21.4,21.42,7900.0,21.4,21.42,21.4,21.42,7900.0
2015-12-23 12:45:00,21.42,21.42,21.41,21.42,3622.0,21.42,21.42,21.41,21.42,3622.0
2015-12-23 12:50:00,21.42,21.46,21.42,21.46,9859.0,21.42,21.46,21.42,21.46,9859.0
2015-12-23 12:55:00,21.46,21.48,21.46,21.48,18232.0,21.46,21.48,21.46,21.48,18232.0
2015-12-23 13:00:00,21.47,21.47,21.4,21.42,37177.0,21.47,21.47,21.4,21.42,37177.0
2015-12-23 13:05:00,21.42,21.44,21.41,21.44,19387.0,21.42,21.44,21.41,21.44,19387.0
2015-12-23 13:10:00,21.44,21.45,21.43,21.44,36009.0,21.44,21.45,21.43,21.44,36009.0
2015-12-23 13:15:00,21.44,21.45,21.43,21.45,7300.0,21.44,21.45,21.43,21.45,7300.0
2015-12-23 13:20:00,21.45,21.46,21.44,21.45,6302.0,21.45,21.46,21.44,21.45,6302.0
2015-12-23 13:25:00,21.46,21.46,21.42,21.42,15983.0,21.46,21.46,21.42,21.42,15983.0
2015-12-23 13:30:00,21.42,21.45,21.42,21.45,57592.0,21.42,21.45,21.42,21.45,57592.0
2015-12-23 13:35:00,21.45,21.45,21.41,21.42,53670.0,21.45,21.45,21.41,21.42,53670.0
2015-12-23 13:40:00,21.42,21.44,21.42,21.44,7350.0,21.42,21.44,21.42,21.44,7350.0
2015-12-23 13:45:00,21.44,21.44,21.43,21.44,8647.0,21.44,21.44,21.43,21.44,8647.0
2015-12-23 13:50:00,21.44,21.44,21.41,21.42,16977.0,21.44,21.44,21.41,21.42,16977.0
2015-12-23 13:55:00,21.42,21.43,21.41,21.43,12513.0,21.42,21.43,21.41,21.43,12513.0
2015-12-23 14:00:00,21.43,21.44,21.41,21.41,26609.0,21.43,21.44,21.41,21.41,26609.0
2015-12-23 14:05:00,21.41,21.43,21.41,21.43,29523.0,21.41,21.43,21.41,21.43,29523.0
2015-12-23 14:10:00,21.43,21.43,21.42,21.43,10931.0,21.43,21.43,21.42,21.43,10931.0
2015-12-23 14:15:00,21.43,21.43,21.4,21.4,25562.0,21.43,21.43,21.4,21.4,25562.0
2015-12-23 14:20:00,21.4,21.4,21.38,21.39,16957.0,21.4,21.4,21.38,21.39,16957.0
2015-12-23 14:25:00,21.39,21.4,21.39,21.39,8445.0,21.39,21.4,21.39,21.39,8445.0
2015-12-23 14:30:00,21.39,21.4,21.39,21.39,7888.0,21.39,21.4,21.39,21.39,7888.0
2015-12-23 14:35:00,21.39,21.41,21.37,21.39,43862.0,21.39,21.41,21.37,21.39,43862.0
2015-12-23 14:40:00,21.39,21.39,21.38,21.38,8281.0,21.39,21.39,21.38,21.38,8281.0
2015-12-23 14:45:00,21.38,21.4,21.38,21.4,11285.0,21.38,21.4,21.38,21.4,11285.0
2015-12-23 14:50:00,21.4,21.4,21.39,21.39,27061.0,21.4,21.4,21.39,21.39,27061.0
2015-12-23 14:55:00,21.39,21.39,21.38,21.38,22997.0,21.39,21.39,21.38,21.38,22997.0
2015-12-23 15:00:00,21.38,21.39,21.38,21.39,10240.0,21.38,21.39,21.38,21.39,10240.0
2015-12-23 15:05:00,21.39,21.39,21.38,21.38,17432.0,21.39,21.39,21.38,21.38,17432.0
2015-12-23 15:10:00,21.38,21.39,21.32,21.32,30186.0,21.38,21.39,21.32,21.32,30186.0
2015-12-23 15:15:00,21.32,21.34,21.32,21.33,42943.0,21.32,21.34,21.32,21.33,42943.0
2015-12-23 15:20:00,21.34,21.34,21.32,21.32,20631.0,21.34,21.34,21.32,21.32,20631.0
2015-12-23 15:25:00,21.32,21.32,21.28,21.3,33467.0,21.32,21.32,21.28,21.3,33467.0
2015-12-23 15:30:00,21.3,21.31,21.29,21.29,33682.0,21.3,21.31,21.29,21.29,33682.0
2015-12-23 15:35:00,21.29,21.31,21.29,21.3,18330.0,21.29,21.31,21.29,21.3,18330.0
2015-12-23 15:40:00,21.3,21.31,21.3,21.3,115012.0,21.3,21.31,21.3,21.3,115012.0
2015-12-23 15:45:00,21.3,21.34,21.3,21.32,78367.0,21.3,21.34,21.3,21.32,78367.0
2015-12-23 15:50:00,21.32,21.32,21.3,21.31,76990.0,21.32,21.32,21.3,21.31,76990.0
2015-12-23 15:55:00,21.31,21.32,21.29,21.31,171207.0,21.31,21.32,21.29,21.31,171207.0
2015-12-24 09:30:00,21.38,21.59,21.35,21.5,19517.0,21.38,21.59,21.35,21.5,19517.0
2015-12-24 09:35:00,21.43,21.44,21.37,21.39,36260.0,21.43,21.44,21.37,21.39,36260.0
2015-12-24 09:40:00,21.39,21.4,21.29,21.32,36004.0,21.39,21.4,21.29,21.32,36004.0
2015-12-24 09:45:00,21.32,21.35,21.31,21.32,20689.0,21.32,21.35,21.31,21.32,20689.0
2015-12-24 09:50:00,21.32,21.34,21.29,21.29,12139.0,21.32,21.34,21.29,21.29,12139.0
2015-12-24 09:55:00,21.29,21.3,21.25,21.26,15058.0,21.29,21.3,21.25,21.26,15058.0
2015-12-24 10:00:00,21.26,21.26,21.23,21.24,14871.0,21.26,21.26,21.23,21.24,14871.0
2015-12-24 10:05:00,21.24,21.29,21.24,21.29,5630.0,21.24,21.29,21.24,21.29,5630.0
2015-12-24 10:10:00,21.28,21.32,21.28,21.29,16649.0,21.28,21.32,21.28,21.29,16649.0
2015-12-24 10:15:00,21.29,21.3,21.28,21.29,14054.0,21.29,21.3,21.28,21.29,14054.0
2015-12-24 10:20:00,21.29,21.29,21.24,21.24,23444.0,21.29,21.29,21.24,21.24,23444.0
2015-12-24 10:25:00,21.25,21.27,21.24,21.26,15600.0,21.25,21.27,21.24,21.26,15600.0
2015-12-24 10:30:00,21.26,21.26,21.24,21.26,11356.0,21.26,21.26,21.24,21.26,11356.0
2015-12-24 10:35:00,21.26,21.28,21.25,21.28,14908.0,21.26,21.28,21.25,21.28,14908.0
2015-12-24 10:40:00,21.28,21.28,21.26,21.27,20846.0,21.28,21.28,21.26,21.27,20846.0
2015-12-24 10:45:00,21.27,21.28,21.26,21.28,11771.0,21.27,21.28,21.26,21.28,11771.0
2015-12-24 10:50:00,21.28,21.29,21.27,21.27,19353.0,21.28,21.29,21.27,21.27,19353.0
2015-12-24 10:55:00,21.26,21.27,21.26,21.26,17297.0,21.26,21.27,21.26,21.26,17297.0
2015-12-24 11:00:00,21.26,21.28,21.26,21.28,28060.0,21.26,21.28,21.26,21.28,28060.0
2015-12-24 11:05:00,21.27,21.29,21.24,21.25,29502.0,21.27,21.29,21.24,21.25,29502.0
2015-12-24 11:10:00,21.25,21.25,21.24,21.25,3818.0,21.25,21.25,21.24,21.25,3818.0
2015-12-24 11:15:00,21.25,21.25,21.23,21.24,15601.0,21.25,21.25,21.23,21.24,15601.0
2015-12-24 11:20:00,21.24,21.27,21.24,21.27,16911.0,21.24,21.27,21.24,21.27,16911.0
2015-12-24 11:25:00,21.27,21.27,21.26,21.27,5698.0,21.27,21.27,21.26,21.27,5698.0
2015-12-24 11:30:00,21.26,21.27,21.24,21.24,13335.0,21.26,21.27,21.24,21.24,13335.0
2015-12-24 11:35:00,21.23,21.23,21.21,21.22,12286.0,21.23,21.23,21.21,21.22,12286.0
2015-12-24 11:40:00,21.22,21.25,21.22,21.23,11772.0,21.22,21.25,21.22,21.23,11772.0
2015-12-24 11:45:00,21.24,21.25,21.23,21.25,6000.0,21.24,21.25,21.23,21.25,6000.0
2015-12-24 11:50:00,21.25,21.26,21.24,21.24,22927.0,21.25,21.26,21.24,21.24,22927.0
2015-12-24 11:55:00,21.24,21.26,21.24,21.25,16480.0,21.24,21.26,21.24,21.25,16480.0
2015-12-24 12:00:00,21.26,21.27,21.25,21.27,10250.0,21.26,21.27,21.25,21.27,10250.0
2015-12-24 12:05:00,21.27,21.28,21.26,21.28,35472.0,21.27,21.28,21.26,21.28,35472.0
2015-12-24 12:10:00,21.28,21.29,21.27,21.28,13271.0,21.28,21.29,21.27,21.28,13271.0
2015-12-24 12:15:00,21.29,21.31,21.28,21.31,30927.0,21.29,21.31,21.28,21.31,30927.0
2015-12-24 12:20:00,21.31,21.31,21.3,21.31,16400.0,21.31,21.31,21.3,21.31,16400.0
2015-12-24 12:25:00,21.31,21.33,21.3,21.32,45566.0,21.31,21.33,21.3,21.32,45566.0
2015-12-24 12:30:00,21.32,21.33,21.32,21.33,17357.0,21.32,21.33,21.32,21.33,17357.0
2015-12-24 12:35:00,21.32,21.34,21.32,21.34,16657.0,21.32,21.34,21.32,21.34,16657.0
2015-12-24 12:40:00,21.34,21.34,21.32,21.32,28952.0,21.34,21.34,21.32,21.32,28952.0
2015-12-24 12:45:00,21.32,21.33,21.32,21.33,14328.0,21.32,21.33,21.32,21.33,14328.0
2015-12-24 12:50:00,21.32,21.33,21.32,21.32,22450.0,21.32,21.33,21.32,21.32,22450.0
2015-12-24 12:55:00,21.32,21.33,21.28,21.29,100458.0,21.32,21.33,21.28,21.29,100458.0
2015-12-28 09:30:00,21.18,21.2,21.08,21.12,41438.0,21.18,21.2,21.08,21.12,41438.0
2015-12-28 09:35:00,21.13,21.2,21.12,21.2,31785.0,21.13,21.2,21.12,21.2,31785.0
2015-12-28 09:40:00,21.2,21.25,21.18,21.23,17170.0,21.2,21.25,21.18,21.23,17170.0
2015-12-28 09:45:00,21.23,21.24,21.18,21.18,11996.0,21.23,21.24,21.18,21.18,11996.0
2015-12-28 09:50:00,21.18,21.18,21.14,21.15,7200.0,21.18,21.18,21.14,21.15,7200.0
2015-12-28 09:55:00,21.15,21.17,21.13,21.15,11434.0,21.15,21.17,21.13,21.15,11434.0
2015-12-28 10:00:00,21.16,21.16,21.07,21.08,13363.0,21.16,21.16,21.07,21.08,13363.0
2015-12-28 10:05:00,21.07,21.08,21.06,21.08,7598.0,21.07,21.08,21.06,21.08,7598.0
2015-12-28 10:10:00,21.09,21.09,21.06,21.06,9071.0,21.09,21.09,21.06,21.06,9071.0
2015-12-28 10:15:00,21.06,21.11,21.06,21.08,15007.0,21.06,21.11,21.06,21.08,15007.0
2015-12-28 10:20:00,21.08,21.08,21.05,21.05,5686.0,21.08,21.08,21.05,21.05,5686.0
2015-12-28 10:25:00,21.05,21.07,21.05,21.06,10235.0,21.05,21.07,21.05,21.06,10235.0
2015-12-28 10:30:00,21.06,21.07,21.05,21.07,9045.0,21.06,21.07,21.05,21.07,9045.0
2015-12-28 10:35:00,21.07,21.08,21.06,21.07,18043.0,21.07,21.08,21.06,21.07,18043.0
2015-12-28 10:40:00,21.09,21.1,21.08,21.08,13786.0,21.09,21.1,21.08,21.08,13786.0
2015-12-28 10:45:00,21.09,21.09,21.05,21.05,12989.0,21.09,21.09,21.05,21.05,12989.0
2015-12-28 10:50:00,21.05,21.07,21.05,21.05,8253.0,21.05,21.07,21.05,21.05,8253.0
2015-12-28 10:55:00,21.05,21.05,21.02,21.05,6122.0,21.05,21.05,21.02,21.05,6122.0
2015-12-28 11:00:00,21.05,21.05,21.03,21.04,9722.0,21.05,21.05,21.03,21.04,9722.0
2015-12-28 11:05:00,21.04,21.05,21.03,21.05,8385.0,21.04,21.05,21.03,21.05,8385.0
2015-12-28 11:10:00,21.05,21.07,21.05,21.05,25845.0,21.05,21.07,21.05,21.05,25845.0
2015-12-28 11:15:00,21.05,21.1,21.05,21.1,33623.0,21.05,21.1,21.05,21.1,33623.0
2015-12-28 11:20:00,21.11,21.14,21.1,21.12,13325.0,21.11,21.14,21.1,21.12,13325.0
2015-12-28 11:25:00,21.13,21.14,21.12,21.12,9379.0,21.13,21.14,21.12,21.12,9379.0
2015-12-28 11:30:00,21.12,21.12,21.1,21.1,3729.0,21.12,21.12,21.1,21.1,3729.0
2015-12-28 11:35:00,21.1,21.13,21.1,21.13,11081.0,21.1,21.13,21.1,21.13,11081.0
2015-12-28 11:40:00,21.13,21.13,21.11,21.13,6712.0,21.13,21.13,21.11,21.13,6712.0
2015-12-28 11:45:00,21.13,21.13,21.1,21.1,10397.0,21.13,21.13,21.1,21.1,10397.0
2015-12-28 11:50:00,21.1,21.14,21.1,21.13,6318.0,21.1,21.14,21.1,21.13,6318.0
2015-12-28 11:55:00,21.14,21.15,21.12,21.13,21134.0,21.14,21.15,21.12,21.13,21134.0
2015-12-28 12:00:00,21.13,21.14,21.12,21.14,4470.0,21.13,21.14,21.12,21.14,4470.0
2015-12-28 12:05:00,21.14,21.15,21.14,21.15,2466.0,21.14,21.15,21.14,21.15,2466.0
2015-12-28 12:10:00,21.14,21.14,21.1,21.1,4400.0,21.14,21.14,21.1,21.1,4400.0
2015-12-28 12:15:00,21.1,21.12,21.09,21.12,10292.0,21.1,21.12,21.09,21.12,10292.0
2015-12-28 12:20:00,21.12,21.12,21.08,21.08,13098.0,21.12,21.12,21.08,21.08,13098.0
2015-12-28 12:25:00,21.09,21.1,21.08,21.08,19897.0,21.09,21.1,21.08,21.08,19897.0
2015-12-28 12:30:00,21.08,21.08,21.07,21.07,5797.0,21.08,21.08,21.07,21.07,5797.0
2015-12-28 12:35:00,21.07,21.1,21.07,21.1,10163.0,21.07,21.1,21.07,21.1,10163.0
2015-12-28 12:40:00,21.1,21.1,21.07,21.08,14356.0,21.1,21.1,21.07,21.08,14356.0
2015-12-28 12:45:00,21.09,21.1,21.08,21.09,12300.0,21.09,21.1,21.08,21.09,12300.0
2015-12-28 12:50:00,21.1,21.11,21.09,21.11,8550.0,21.1,21.11,21.09,21.11,8550.0
2015-12-28 12:55:00,21.11,21.11,21.07,21.08,20304.0,21.11,21.11,21.07,21.08,20304.0
2015-12-28 13:00:00,21.08,21.09,21.07,21.08,6600.0,21.08,21.09,21.07,21.08,6600.0
2015-12-28 13:05:00,21.08,21.09,21.07,21.08,25945.0,21.08,21.09,21.07,21.08,25945.0
2015-12-28 13:10:00,21.09,21.14,21.08,21.14,15120.0,21.09,21.14,21.08,21.14,15120.0
2015-12-28 13:15:00,21.14,21.17,21.14,21.17,42719.0,21.14,21.17,21.14,21.17,42719.0
2015-12-28 13:20:00,21.18,21.19,21.15,21.15,22195.0,21.18,21.19,21.15,21.15,22195.0
2015-12-28 13:25:00,21.16,21.17,21.15,21.16,6769.0,21.16,21.17,21.15,21.16,6769.0
2015-12-28 13:30:00,21.17,21.18,21.16,21.17,27353.0,21.17,21.18,21.16,21.17,27353.0
2015-12-28 13:35:00,21.17,21.17,21.14,21.15,31233.0,21.17,21.17,21.14,21.15,31233.0
2015-12-28 13:40:00,21.14,21.16,21.13,21.14,15844.0,21.14,21.16,21.13,21.14,15844.0
2015-12-28 13:45:00,21.14,21.15,21.12,21.12,19978.0,21.14,21.15,21.12,21.12,19978.0
2015-12-28 13:50:00,21.12,21.14,21.11,21.11,19224.0,21.12,21.14,21.11,21.11,19224.0
2015-12-28 13:55:00,21.11,21.12,21.1,21.1,19500.0,21.11,21.12,21.1,21.1,19500.0
2015-12-28 14:00:00,21.1,21.13,21.1,21.13,14741.0,21.1,21.13,21.1,21.13,14741.0
2015-12-28 14:05:00,21.13,21.13,21.12,21.13,8720.0,21.13,21.13,21.12,21.13,8720.0
2015-12-28 14:10:00,21.13,21.13,21.09,21.09,25307.0,21.13,21.13,21.09,21.09,25307.0
2015-12-28 14:15:00,21.09,21.1,21.08,21.1,13614.0,21.09,21.1,21.08,21.1,13614.0
2015-12-28 14:20:00,21.1,21.1,21.07,21.07,16299.0,21.1,21.1,21.07,21.07,16299.0
2015-12-28 14:25:00,21.08,21.09,21.07,21.07,20169.0,21.08,21.09,21.07,21.07,20169.0
2015-12-28 14:30:00,21.07,21.08,21.07,21.07,4747.0,21.07,21.08,21.07,21.07,4747.0
2015-12-28 14:35:00,21.07,21.08,21.07,21.07,15324.0,21.07,21.08,21.07,21.07,15324.0
2015-12-28 14:40:00,21.07,21.09,21.06,21.07,54291.0,21.07,21.09,21.06,21.07,54291.0
2015-12-28 14:45:00,21.07,21.08,21.05,21.05,66840.0,21.07,21.08,21.05,21.05,66840.0
2015-12-28 14:50:00,21.05,21.11,21.05,21.08,45453.0,21.05,21.11,21.05,21.08,45453.0
2015-12-28 14:55:00,21.08,21.1,21.08,21.09,21506.0,21.08,21.1,21.08,21.09,21506.0
2015-12-28 15:00:00,21.09,21.11,21.08,21.11,7079.0,21.09,21.11,21.08,21.11,7079.0
2015-12-28 15:05:00,21.1,21.12,21.09,21.1,27704.0,21.1,21.12,21.09,21.1,27704.0
2015-12-28 15:10:00,21.09,21.11,21.08,21.11,26861.0,21.09,21.11,21.08,21.11,26861.0
2015-12-28 15:15:00,21.1,21.12,21.09,21.1,30073.0,21.1,21.12,21.09,21.1,30073.0
2015-12-28 15:20:00,21.1,21.14,21.09,21.14,31231.0,21.1,21.14,21.09,21.14,31231.0
2015-12-28 15:25:00,21.14,21.15,21.1,21.12,80008.0,21.14,21.15,21.1,21.12,80008.0
2015-12-28 15:30:00,21.12,21.12,21.1,21.12,41768.0,21.12,21.12,21.1,21.12,41768.0
2015-12-28 15:35:00,21.12,21.13,21.1,21.13,49287.0,21.12,21.13,21.1,21.13,49287.0
2015-12-28 15:40:00,21.13,21.14,21.12,21.14,29499.0,21.13,21.14,21.12,21.14,29499.0
2015-12-28 15:45:00,21.13,21.17,21.13,21.17,48098.0,21.13,21.17,21.13,21.17,48098.0
2015-12-28 15:50:00,21.17,21.19,21.16,21.19,51413.0,21.17,21.19,21.16,21.19,51413.0
2015-12-28 15:55:00,21.19,21.21,21.18,21.21,169741.0,21.19,21.21,21.18,21.21,169741.0
2015-12-29 09:30:00,21.28,21.48,21.23,21.25,14737.0,21.28,21.48,21.23,21.25,14737.0
2015-12-29 09:35:00,21.4,21.42,21.31,21.38,28275.0,21.4,21.42,21.31,21.38,28275.0
2015-12-29 09:40:00,21.38,21.38,21.3,21.33,22883.0,21.38,21.38,21.3,21.33,22883.0
2015-12-29 09:45:00,21.33,21.39,21.33,21.37,7561.0,21.33,21.39,21.33,21.37,7561.0
2015-12-29 09:50:00,21.39,21.41,21.39,21.39,11125.0,21.39,21.41,21.39,21.39,11125.0
2015-12-29 09:55:00,21.39,21.4,21.33,21.33,23678.0,21.39,21.4,21.33,21.33,23678.0
2015-12-29 10:00:00,21.34,21.36,21.32,21.33,20249.0,21.34,21.36,21.32,21.33,20249.0
2015-12-29 10:05:00,21.33,21.33,21.3,21.3,19812.0,21.33,21.33,21.3,21.3,19812.0
2015-12-29 10:10:00,21.31,21.31,21.26,21.27,18627.0,21.31,21.31,21.26,21.27,18627.0
2015-12-29 10:15:00,21.27,21.28,21.26,21.28,7130.0,21.27,21.28,21.26,21.28,7130.0
2015-12-29 10:20:00,21.28,21.3,21.28,21.29,14109.0,21.28,21.3,21.28,21.29,14109.0
2015-12-29 10:25:00,21.29,21.34,21.28,21.34,40693.0,21.29,21.34,21.28,21.34,40693.0
2015-12-29 10:30:00,21.34,21.35,21.3,21.3,20788.0,21.34,21.35,21.3,21.3,20788.0
2015-12-29 10:35:00,21.31,21.33,21.3,21.32,10616.0,21.31,21.33,21.3,21.32,10616.0
2015-12-29 10:40:00,21.33,21.36,21.33,21.35,17495.0,21.33,21.36,21.33,21.35,17495.0
2015-12-29 10:45:00,21.34,21.35,21.31,21.34,36670.0,21.34,21.35,21.31,21.34,36670.0
2015-12-29 10:50:00,21.34,21.35,21.31,21.31,23717.0,21.34,21.35,21.31,21.31,23717.0
2015-12-29 10:55:00,21.31,21.33,21.31,21.31,10402.0,21.31,21.33,21.31,21.31,10402.0
2015-12-29 11:00:00,21.31,21.33,21.3,21.31,30080.0,21.31,21.33,21.3,21.31,30080.0
2015-12-29 11:05:00,21.31,21.34,21.3,21.33,12310.0,21.31,21.34,21.3,21.33,12310.0
2015-12-29 11:10:00,21.34,21.34,21.3,21.3,15905.0,21.34,21.34,21.3,21.3,15905.0
2015-12-29 11:15:00,21.3,21.31,21.29,21.3,16824.0,21.3,21.31,21.29,21.3,16824.0
2015-12-29 11:20:00,21.29,21.3,21.29,21.3,3258.0,21.29,21.3,21.29,21.3,3258.0
2015-12-29 11:25:00,21.3,21.33,21.29,21.33,15050.0,21.3,21.33,21.29,21.33,15050.0
2015-12-29 11:30:00,21.32,21.35,21.3,21.3,25917.0,21.32,21.35,21.3,21.3,25917.0
2015-12-29 11:35:00,21.3,21.31,21.27,21.27,17609.0,21.3,21.31,21.27,21.27,17609.0
2015-12-29 11:40:00,21.27,21.28,21.27,21.27,3951.0,21.27,21.28,21.27,21.27,3951.0
2015-12-29 11:45:00,21.27,21.28,21.19,21.19,32703.0,21.27,21.28,21.19,21.19,32703.0
2015-12-29 11:50:00,21.19,21.19,21.15,21.16,11966.0,21.19,21.19,21.15,21.16,11966.0
2015-12-29 11:55:00,21.16,21.18,21.15,21.18,11431.0,21.16,21.18,21.15,21.18,11431.0
2015-12-29 12:00:00,21.18,21.21,21.18,21.21,6371.0,21.18,21.21,21.18,21.21,6371.0
2015-12-29 12:05:00,21.21,21.21,21.14,21.15,41464.0,21.21,21.21,21.14,21.15,41464.0
2015-12-29 12:10:00,21.15,21.16,21.14,21.14,16081.0,21.15,21.16,21.14,21.14,16081.0
2015-12-29 12:15:00,21.14,21.19,21.14,21.19,32215.0,21.14,21.19,21.14,21.19,32215.0
2015-12-29 12:20:00,21.19,21.2,21.18,21.19,15468.0,21.19,21.2,21.18,21.19,15468.0
2015-12-29 12:25:00,21.18,21.19,21.15,21.16,13437.0,21.18,21.19,21.15,21.16,13437.0
2015-12-29 12:30:00,21.15,21.16,21.14,21.14,12176.0,21.15,21.16,21.14,21.14,12176.0
2015-12-29 12:35:00,21.15,21.15,21.13,21.14,14705.0,21.15,21.15,21.13,21.14,14705.0
2015-12-29 12:40:00,21.13,21.14,21.13,21.14,3776.0,21.13,21.14,21.13,21.14,3776.0
2015-12-29 12:45:00,21.14,21.14,21.1,21.1,22659.0,21.14,21.14,21.1,21.1,22659.0
2015-12-29 12:50:00,21.1,21.11,21.1,21.1,12999.0,21.1,21.11,21.1,21.1,12999.0
2015-12-29 12:55:00,21.11,21.12,21.1,21.11,12739.0,21.11,21.12,21.1,21.11,12739.0
2015-12-29 13:00:00,21.12,21.12,21.07,21.1,38073.0,21.12,21.12,21.07,21.1,38073.0
2015-12-29 13:05:00,21.09,21.1,21.08,21.09,27809.0,21.09,21.1,21.08,21.09,27809.0
2015-12-29 13:10:00,21.1,21.11,21.08,21.09,23838.0,21.1,21.11,21.08,21.09,23838.0
2015-12-29 13:15:00,21.09,21.16,21.08,21.15,24390.0,21.09,21.16,21.08,21.15,24390.0
2015-12-29 13:20:00,21.16,21.17,21.15,21.17,10160.0,21.16,21.17,21.15,21.17,10160.0
2015-12-29 13:25:00,21.17,21.17,21.11,21.13,29894.0,21.17,21.17,21.11,21.13,29894.0
2015-12-29 13:30:00,21.12,21.13,21.11,21.11,23591.0,21.12,21.13,21.11,21.11,23591.0
2015-12-29 13:35:00,21.11,21.15,21.11,21.12,22325.0,21.11,21.15,21.11,21.12,22325.0
2015-12-29 13:40:00,21.12,21.15,21.04,21.11,258409.0,21.12,21.15,21.04,21.11,258409.0
2015-12-29 13:45:00,21.12,21.13,21.11,21.12,191822.0,21.12,21.13,21.11,21.12,191822.0
2015-12-29 13:50:00,21.13,21.2,21.12,21.2,27164.0,21.13,21.2,21.12,21.2,27164.0
2015-12-29 13:55:00,21.2,21.24,21.19,21.24,29269.0,21.2,21.24,21.19,21.24,29269.0
2015-12-29 14:00:00,21.23,21.26,21.23,21.26,9550.0,21.23,21.26,21.23,21.26,9550.0
2015-12-29 14:05:00,21.26,21.29,21.25,21.26,36665.0,21.26,21.29,21.25,21.26,36665.0
2015-12-29 14:10:00,21.26,21.28,21.26,21.27,11383.0,21.26,21.28,21.26,21.27,11383.0
2015-12-29 14:15:00,21.26,21.28,21.26,21.27,14555.0,21.26,21.28,21.26,21.27,14555.0
2015-12-29 14:20:00,21.27,21.32,21.26,21.32,24058.0,21.27,21.32,21.26,21.32,24058.0
2015-12-29 14:25:00,21.32,21.34,21.29,21.31,35018.0,21.32,21.34,21.29,21.31,35018.0
2015-12-29 14:30:00,21.31,21.32,21.24,21.24,22176.0,21.31,21.32,21.24,21.24,22176.0
2015-12-29 14:35:00,21.24,21.28,21.24,21.28,14621.0,21.24,21.28,21.24,21.28,14621.0
2015-12-29 14:40:00,21.28,21.28,21.27,21.27,7066.0,21.28,21.28,21.27,21.27,7066.0
2015-12-29 14:45:00,21.27,21.29,21.27,21.29,8126.0,21.27,21.29,21.27,21.29,8126.0
2015-12-29 14:50:00,21.28,21.29,21.23,21.25,33844.0,21.28,21.29,21.23,21.25,33844.0
2015-12-29 14:55:00,21.25,21.26,21.24,21.25,10817.0,21.25,21.26,21.24,21.25,10817.0
2015-12-29 15:00:00,21.26,21.27,21.25,21.26,17888.0,21.26,21.27,21.25,21.26,17888.0
2015-12-29 15:05:00,21.26,21.28,21.24,21.26,40436.0,21.26,21.28,21.24,21.26,40436.0
2015-12-29 15:10:00,21.27,21.28,21.26,21.27,11286.0,21.27,21.28,21.26,21.27,11286.0
2015-12-29 15:15:00,21.27,21.29,21.27,21.28,18156.0,21.27,21.29,21.27,21.28,18156.0
2015-12-29 15:20:00,21.28,21.28,21.27,21.28,13050.0,21.28,21.28,21.27,21.28,13050.0
2015-12-29 15:25:00,21.28,21.29,21.27,21.29,20585.0,21.28,21.29,21.27,21.29,20585.0
2015-12-29 15:30:00,21.29,21.29,21.25,21.25,52954.0,21.29,21.29,21.25,21.25,52954.0
2015-12-29 15:35:00,21.26,21.27,21.25,21.26,38342.0,21.26,21.27,21.25,21.26,38342.0
2015-12-29 15:40:00,21.25,21.26,21.25,21.26,28229.0,21.25,21.26,21.25,21.26,28229.0
2015-12-29 15:45:00,21.26,21.27,21.25,21.27,30284.0,21.26,21.27,21.25,21.27,30284.0
2015-12-29 15:50:00,21.27,21.28,21.26,21.27,60201.0,21.27,21.28,21.26,21.27,60201.0
2015-12-29 15:55:00,21.28,21.28,21.26,21.26,135182.0,21.28,21.28,21.26,21.26,135182.0
2015-12-30 09:30:00,21.26,21.26,21.14,21.2,22118.0,21.26,21.26,21.14,21.2,22118.0
2015-12-30 09:35:00,21.21,21.29,21.2,21.24,26070.0,21.21,21.29,21.2,21.24,26070.0
2015-12-30 09:40:00,21.23,21.28,21.23,21.24,9496.0,21.23,21.28,21.23,21.24,9496.0
2015-12-30 09:45:00,21.23,21.24,21.21,21.22,10903.0,21.23,21.24,21.21,21.22,10903.0
2015-12-30 09:50:00,21.21,21.22,21.19,21.19,12300.0,21.21,21.22,21.19,21.19,12300.0
2015-12-30 09:55:00,21.19,21.23,21.19,21.22,7088.0,21.19,21.23,21.19,21.22,7088.0
2015-12-30 10:00:00,21.23,21.27,21.22,21.25,18367.0,21.23,21.27,21.22,21.25,18367.0
2015-12-30 10:05:00,21.25,21.26,21.21,21.21,9150.0,21.25,21.26,21.21,21.21,9150.0
2015-12-30 10:10:00,21.22,21.22,21.19,21.2,28936.0,21.22,21.22,21.19,21.2,28936.0
2015-12-30 10:15:00,21.21,21.26,21.21,21.24,12168.0,21.21,21.26,21.21,21.24,12168.0
2015-12-30 10:20:00,21.24,21.24,21.19,21.21,18079.0,21.24,21.24,21.19,21.21,18079.0
2015-12-30 10:25:00,21.22,21.23,21.2,21.21,24614.0,21.22,21.23,21.2,21.21,24614.0
2015-12-30 10:30:00,21.21,21.25,21.21,21.25,24442.0,21.21,21.25,21.21,21.25,24442.0
2015-12-30 10:35:00,21.25,21.29,21.24,21.28,17645.0,21.25,21.29,21.24,21.28,17645.0
2015-12-30 10:40:00,21.29,21.31,21.27,21.3,34076.0,21.29,21.31,21.27,21.3,34076.0
2015-12-30 10:45:00,21.3,21.33,21.3,21.32,13271.0,21.3,21.33,21.3,21.32,13271.0
2015-12-30 10:50:00,21.32,21.36,21.31,21.36,24498.0,21.32,21.36,21.31,21.36,24498.0
2015-12-30 10:55:00,21.36,21.36,21.35,21.35,14059.0,21.36,21.36,21.35,21.35,14059.0
2015-12-30 11:00:00,21.35,21.36,21.34,21.34,7809.0,21.35,21.36,21.34,21.34,7809.0
2015-12-30 11:05:00,21.35,21.36,21.33,21.34,14104.0,21.35,21.36,21.33,21.34,14104.0
2015-12-30 11:10:00,21.34,21.34,21.3,21.3,21299.0,21.34,21.34,21.3,21.3,21299.0
2015-12-30 11:15:00,21.3,21.32,21.3,21.3,12539.0,21.3,21.32,21.3,21.3,12539.0
2015-12-30 11:20:00,21.3,21.31,21.29,21.3,31438.0,21.3,21.31,21.29,21.3,31438.0
2015-12-30 11:25:00,21.3,21.32,21.3,21.3,17733.0,21.3,21.32,21.3,21.3,17733.0
2015-12-30 11:30:00,21.3,21.31,21.3,21.31,5643.0,21.3,21.31,21.3,21.31,5643.0
2015-12-30 11:35:00,21.3,21.32,21.3,21.3,25945.0,21.3,21.32,21.3,21.3,25945.0
2015-12-30 11:40:00,21.31,21.32,21.31,21.31,10488.0,21.31,21.32,21.31,21.31,10488.0
2015-12-30 11:45:00,21.31,21.33,21.3,21.33,15091.0,21.31,21.33,21.3,21.33,15091.0
2015-12-30 11:50:00,21.33,21.33,21.3,21.3,17984.0,21.33,21.33,21.3,21.3,17984.0
2015-12-30 11:55:00,21.3,21.32,21.3,21.3,52259.0,21.3,21.32,21.3,21.3,52259.0
2015-12-30 12:00:00,21.3,21.32,21.3,21.31,7737.0,21.3,21.32,21.3,21.31,7737.0
2015-12-30 12:05:00,21.32,21.36,21.31,21.36,17382.0,21.32,21.36,21.31,21.36,17382.0
2015-12-30 12:10:00,21.36,21.37,21.34,21.35,30445.0,21.36,21.37,21.34,21.35,30445.0
2015-12-30 12:15:00,21.35,21.36,21.32,21.32,15152.0,21.35,21.36,21.32,21.32,15152.0
2015-12-30 12:20:00,21.32,21.34,21.29,21.3,24073.0,21.32,21.34,21.29,21.3,24073.0
2015-12-30 12:25:00,21.3,21.31,21.3,21.31,7751.0,21.3,21.31,21.3,21.31,7751.0
2015-12-30 12:30:00,21.3,21.31,21.29,21.3,9545.0,21.3,21.31,21.29,21.3,9545.0
2015-12-30 12:35:00,21.3,21.31,21.3,21.3,600.0,21.3,21.31,21.3,21.3,600.0
2015-12-30 12:40:00,21.3,21.31,21.3,21.31,3157.0,21.3,21.31,21.3,21.31,3157.0
2015-12-30 12:45:00,21.3,21.32,21.3,21.32,6343.0,21.3,21.32,21.3,21.32,6343.0
2015-12-30 12:50:00,21.32,21.32,21.3,21.3,15647.0,21.32,21.32,21.3,21.3,15647.0
2015-12-30 12:55:00,21.3,21.31,21.3,21.31,6113.0,21.3,21.31,21.3,21.31,6113.0
2015-12-30 13:00:00,21.31,21.33,21.31,21.31,19521.0,21.31,21.33,21.31,21.31,19521.0
2015-12-30 13:05:00,21.31,21.32,21.3,21.3,21024.0,21.31,21.32,21.3,21.3,21024.0
2015-12-30 13:10:00,21.31,21.32,21.29,21.32,33824.0,21.31,21.32,21.29,21.32,33824.0
2015-12-30 13:15:00,21.31,21.32,21.3,21.3,7483.0,21.31,21.32,21.3,21.3,7483.0
2015-12-30 13:20:00,21.3,21.3,21.28,21.29,20120.0,21.3,21.3,21.28,21.29,20120.0
2015-12-30 13:25:00,21.28,21.31,21.28,21.3,12005.0,21.28,21.31,21.28,21.3,12005.0
2015-12-30 13:30:00,21.3,21.3,21.29,21.3,2900.0,21.3,21.3,21.29,21.3,2900.0
2015-12-30 13:35:00,21.3,21.3,21.29,21.29,6175.0,21.3,21.3,21.29,21.29,6175.0
2015-12-30 13:40:00,21.29,21.34,21.29,21.34,17232.0,21.29,21.34,21.29,21.34,17232.0
2015-12-30 13:45:00,21.33,21.33,21.31,21.33,16947.0,21.33,21.33,21.31,21.33,16947.0
2015-12-30 13:50:00,21.33,21.33,21.3,21.3,5027.0,21.33,21.33,21.3,21.3,5027.0
2015-12-30 13:55:00,21.3,21.32,21.3,21.31,7103.0,21.3,21.32,21.3,21.31,7103.0
2015-12-30 14:00:00,21.31,21.32,21.31,21.32,3300.0,21.31,21.32,21.31,21.32,3300.0
2015-12-30 14:05:00,21.32,21.32,21.3,21.3,10294.0,21.32,21.32,21.3,21.3,10294.0
2015-12-30 14:10:00,21.3,21.34,21.3,21.34,17127.0,21.3,21.34,21.3,21.34,17127.0
2015-12-30 14:15:00,21.34,21.34,21.33,21.34,1000.0,21.34,21.34,21.33,21.34,1000.0
2015-12-30 14:20:00,21.33,21.34,21.33,21.33,7608.0,21.33,21.34,21.33,21.33,7608.0
2015-12-30 14:25:00,21.34,21.34,21.31,21.33,29065.0,21.34,21.34,21.31,21.33,29065.0
2015-12-30 14:30:00,21.32,21.33,21.32,21.33,3900.0,21.32,21.33,21.32,21.33,3900.0
2015-12-30 14:35:00,21.32,21.33,21.3,21.3,9077.0,21.32,21.33,21.3,21.3,9077.0
2015-12-30 14:40:00,21.3,21.31,21.3,21.31,3492.0,21.3,21.31,21.3,21.31,3492.0
2015-12-30 14:45:00,21.3,21.31,21.3,21.3,4760.0,21.3,21.31,21.3,21.3,4760.0
2015-12-30 14:50:00,21.3,21.32,21.29,21.31,47315.0,21.3,21.32,21.29,21.31,47315.0
2015-12-30 14:55:00,21.31,21.32,21.3,21.31,32545.0,21.31,21.32,21.3,21.31,32545.0
2015-12-30 15:00:00,21.32,21.32,21.3,21.3,10177.0,21.32,21.32,21.3,21.3,10177.0
2015-12-30 15:05:00,21.3,21.32,21.3,21.3,16891.0,21.3,21.32,21.3,21.3,16891.0
2015-12-30 15:10:00,21.3,21.31,21.3,21.3,16611.0,21.3,21.31,21.3,21.3,16611.0
2015-12-30 15:15:00,21.3,21.32,21.3,21.32,9155.0,21.3,21.32,21.3,21.32,9155.0
2015-12-30 15:20:00,21.32,21.33,21.31,21.33,33728.0,21.32,21.33,21.31,21.33,33728.0
2015-12-30 15:25:00,21.33,21.33,21.31,21.32,10940.0,21.33,21.33,21.31,21.32,10940.0
2015-12-30 15:30:00,21.32,21.32,21.25,21.26,68268.0,21.32,21.32,21.25,21.26,68268.0
2015-12-30 15:35:00,21.26,21.26,21.22,21.26,50233.0,21.26,21.26,21.22,21.26,50233.0
2015-12-30 15:40:00,21.26,21.29,21.24,21.26,60163.0,21.26,21.29,21.24,21.26,60163.0
2015-12-30 15:45:00,21.26,21.27,21.23,21.25,41814.0,21.26,21.27,21.23,21.25,41814.0
2015-12-30 15:50:00,21.25,21.25,21.21,21.23,56360.0,21.25,21.25,21.21,21.23,56360.0
2015-12-30 15:55:00,21.23,21.24,21.21,21.21,131494.0,21.23,21.24,21.21,21.21,131494.0
2015-12-31 09:30:00,21.12,21.15,20.86,20.88,95217.0,21.12,21.15,20.86,20.88,95217.0
2015-12-31 09:35:00,20.87,21.0,20.81,21.0,82210.0,20.87,21.0,20.81,21.0,82210.0
2015-12-31 09:40:00,21.0,21.09,20.98,21.06,54562.0,21.0,21.09,20.98,21.06,54562.0
2015-12-31 09:45:00,21.06,21.06,21.0,21.02,16415.0,21.06,21.06,21.0,21.02,16415.0
2015-12-31 09:50:00,21.01,21.02,20.99,21.02,40365.0,21.01,21.02,20.99,21.02,40365.0
2015-12-31 09:55:00,21.02,21.05,21.0,21.01,28023.0,21.02,21.05,21.0,21.01,28023.0
2015-12-31 10:00:00,21.0,21.02,20.99,21.0,52267.0,21.0,21.02,20.99,21.0,52267.0
2015-12-31 10:05:00,21.01,21.02,20.96,20.97,43004.0,21.01,21.02,20.96,20.97,43004.0
2015-12-31 10:10:00,20.98,20.98,20.92,20.92,19150.0,20.98,20.98,20.92,20.92,19150.0
2015-12-31 10:15:00,20.92,20.93,20.9,20.9,6170.0,20.92,20.93,20.9,20.9,6170.0
2015-12-31 10:20:00,20.9,20.91,20.87,20.88,21515.0,20.9,20.91,20.87,20.88,21515.0
2015-12-31 10:25:00,20.88,20.88,20.82,20.84,24375.0,20.88,20.88,20.82,20.84,24375.0
2015-12-31 10:30:00,20.83,20.83,20.8,20.82,12650.0,20.83,20.83,20.8,20.82,12650.0
2015-12-31 10:35:00,20.82,20.83,20.8,20.82,12093.0,20.82,20.83,20.8,20.82,12093.0
2015-12-31 10:40:00,20.82,20.84,20.79,20.82,17254.0,20.82,20.84,20.79,20.82,17254.0
2015-12-31 10:45:00,20.82,20.87,20.82,20.87,17649.0,20.82,20.87,20.82,20.87,17649.0
2015-12-31 10:50:00,20.87,20.9,20.87,20.9,30470.0,20.87,20.9,20.87,20.9,30470.0
2015-12-31 10:55:00,20.9,20.92,20.88,20.9,85160.0,20.9,20.92,20.88,20.9,85160.0
2015-12-31 11:00:00,20.91,20.93,20.9,20.91,13561.0,20.91,20.93,20.9,20.91,13561.0
2015-12-31 11:05:00,20.91,20.94,20.9,20.9,18950.0,20.91,20.94,20.9,20.9,18950.0
2015-12-31 11:10:00,20.91,20.92,20.89,20.9,38417.0,20.91,20.92,20.89,20.9,38417.0
2015-12-31 11:15:00,20.91,20.94,20.9,20.91,32641.0,20.91,20.94,20.9,20.91,32641.0
2015-12-31 11:20:00,20.91,20.92,20.86,20.87,26718.0,20.91,20.92,20.86,20.87,26718.0
2015-12-31 11:25:00,20.87,20.9,20.86,20.89,51127.0,20.87,20.9,20.86,20.89,51127.0
2015-12-31 11:30:00,20.88,20.91,20.85,20.91,14727.0,20.88,20.91,20.85,20.91,14727.0
2015-12-31 11:35:00,20.91,20.94,20.9,20.94,8200.0,20.91,20.94,20.9,20.94,8200.0
2015-12-31 11:40:00,20.94,20.97,20.92,20.95,40094.0,20.94,20.97,20.92,20.95,40094.0
2015-12-31 11:45:00,20.95,20.98,20.94,20.96,18489.0,20.95,20.98,20.94,20.96,18489.0
2015-12-31 11:50:00,20.96,20.97,20.95,20.97,12800.0,20.96,20.97,20.95,20.97,12800.0
2015-12-31 11:55:00,20.98,21.02,20.98,21.01,22840.0,20.98,21.02,20.98,21.01,22840.0
2015-12-31 12:00:00,21.02,21.06,21.02,21.06,18735.0,21.02,21.06,21.02,21.06,18735.0
2015-12-31 12:05:00,21.06,21.09,21.05,21.09,25074.0,21.06,21.09,21.05,21.09,25074.0
2015-12-31 12:10:00,21.09,21.1,21.04,21.05,26689.0,21.09,21.1,21.04,21.05,26689.0
2015-12-31 12:15:00,21.06,21.08,21.04,21.05,30298.0,21.06,21.08,21.04,21.05,30298.0
2015-12-31 12:20:00,21.05,21.08,21.04,21.08,15511.0,21.05,21.08,21.04,21.08,15511.0
2015-12-31 12:25:00,21.07,21.09,21.03,21.09,37891.0,21.07,21.09,21.03,21.09,37891.0
2015-12-31 12:30:00,21.09,21.11,21.09,21.11,11237.0,21.09,21.11,21.09,21.11,11237.0
2015-12-31 12:35:00,21.12,21.14,21.1,21.11,48231.0,21.12,21.14,21.1,21.11,48231.0
2015-12-31 12:40:00,21.11,21.11,21.07,21.08,20834.0,21.11,21.11,21.07,21.08,20834.0
2015-12-31 12:45:00,21.09,21.11,21.07,21.08,19621.0,21.09,21.11,21.07,21.08,19621.0
2015-12-31 12:50:00,21.07,21.08,21.07,21.08,3000.0,21.07,21.08,21.07,21.08,3000.0
2015-12-31 12:55:00,21.08,21.08,21.03,21.04,18489.0,21.08,21.08,21.03,21.04,18489.0
2015-12-31 13:00:00,21.05,21.05,20.98,21.01,43406.0,21.05,21.05,20.98,21.01,43406.0
2015-12-31 13:05:00,21.0,21.01,20.96,20.96,20972.0,21.0,21.01,20.96,20.96,20972.0
2015-12-31 13:10:00,20.95,21.0,20.95,20.98,15841.0,20.95,21.0,20.95,20.98,15841.0
2015-12-31 13:15:00,20.98,20.99,20.96,20.99,13400.0,20.98,20.99,20.96,20.99,13400.0
2015-12-31 13:20:00,20.98,21.04,20.98,21.04,18391.0,20.98,21.04,20.98,21.04,18391.0
2015-12-31 13:25:00,21.04,21.04,21.0,21.0,12538.0,21.04,21.04,21.0,21.0,12538.0
2015-12-31 13:30:00,21.0,21.02,20.99,21.0,17226.0,21.0,21.02,20.99,21.0,17226.0
2015-12-31 13:35:00,21.0,21.0,20.96,21.0,11188.0,21.0,21.0,20.96,21.0,11188.0
2015-12-31 13:40:00,21.0,21.03,20.99,21.03,14400.0,21.0,21.03,20.99,21.03,14400.0
2015-12-31 13:45:00,21.03,21.04,21.01,21.03,13515.0,21.03,21.04,21.01,21.03,13515.0
2015-12-31 13:50:00,21.03,21.04,21.02,21.04,8331.0,21.03,21.04,21.02,21.04,8331.0
2015-12-31 13:55:00,21.04,21.05,21.02,21.04,18506.0,21.04,21.05,21.02,21.04,18506.0
2015-12-31 14:00:00,21.03,21.05,21.02,21.02,26910.0,21.03,21.05,21.02,21.02,26910.0
2015-12-31 14:05:00,21.02,21.03,21.0,21.01,11506.0,21.02,21.03,21.0,21.01,11506.0
2015-12-31 14:10:00,21.01,21.02,21.0,21.02,5112.0,21.01,21.02,21.0,21.02,5112.0
2015-12-31 14:15:00,21.01,21.02,20.99,21.01,17392.0,21.01,21.02,20.99,21.01,17392.0
2015-12-31 14:20:00,21.01,21.01,20.95,20.96,11816.0,21.01,21.01,20.95,20.96,11816.0
2015-12-31 14:25:00,20.96,20.99,20.95,20.98,18617.0,20.96,20.99,20.95,20.98,18617.0
2015-12-31 14:30:00,20.98,21.01,20.97,21.01,15713.0,20.98,21.01,20.97,21.01,15713.0
2015-12-31 14:35:00,21.0,21.01,20.95,20.96,23904.0,21.0,21.01,20.95,20.96,23904.0
2015-12-31 14:40:00,20.97,20.98,20.97,20.98,6532.0,20.97,20.98,20.97,20.98,6532.0
2015-12-31 14:45:00,20.98,21.02,20.97,21.0,31270.0,20.98,21.02,20.97,21.0,31270.0
2015-12-31 14:50:00,20.99,21.01,20.99,21.01,16856.0,20.99,21.01,20.99,21.01,16856.0
2015-12-31 14:55:00,21.01,21.01,20.98,21.0,8506.0,21.01,21.01,20.98,21.0,8506.0
2015-12-31 15:00:00,20.99,20.99,20.95,20.98,27548.0,20.99,20.99,20.95,20.98,27548.0
2015-12-31 15:05:00,20.98,20.98,20.93,20.93,22970.0,20.98,20.98,20.93,20.93,22970.0
2015-12-31 15:10:00,20.93,20.94,20.91,20.94,20346.0,20.93,20.94,20.91,20.94,20346.0
2015-12-31 15:15:00,20.94,20.97,20.93,20.94,26757.0,20.94,20.97,20.93,20.94,26757.0
2015-12-31 15:20:00,20.93,20.94,20.91,20.92,44520.0,20.93,20.94,20.91,20.92,44520.0
2015-12-31 15:25:00,20.91,20.92,20.87,20.87,37702.0,20.91,20.92,20.87,20.87,37702.0
2015-12-31 15:30:00,20.88,20.9,20.87,20.9,29436.0,20.88,20.9,20.87,20.9,29436.0
2015-12-31 15:35:00,20.89,20.92,20.88,20.88,42208.0,20.89,20.92,20.88,20.88,42208.0
2015-12-31 15:40:00,20.88,20.89,20.84,20.84,50874.0,20.88,20.89,20.84,20.84,50874.0
2015-12-31 15:45:00,20.84,20.85,20.82,20.85,60859.0,20.84,20.85,20.82,20.85,60859.0
2015-12-31 15:50:00,20.84,20.85,20.81,20.85,65356.0,20.84,20.85,20.81,20.85,65356.0
2015-12-31 15:55:00,20.84,20.85,20.8,20.8,257057.0,20.84,20.85,20.8,20.8,257057.0
2016-01-04 09:30:00,20.0,20.52,20.0,20.35,45060.0,20.0,20.52,20.0,20.35,45060.0
2016-01-04 09:35:00,20.35,20.42,20.27,20.4,29618.0,20.35,20.42,20.27,20.4,29618.0
2016-01-04 09:40:00,20.4,20.43,20.37,20.43,29630.0,20.4,20.43,20.37,20.43,29630.0
2016-01-04 09:45:00,20.43,20.46,20.4,20.46,41145.0,20.43,20.46,20.4,20.46,41145.0
2016-01-04 09:50:00,20.46,20.57,20.44,20.49,76015.0,20.46,20.57,20.44,20.49,76015.0
2016-01-04 09:55:00,20.5,20.5,20.48,20.49,29495.0,20.5,20.5,20.48,20.49,29495.0
2016-01-04 10:00:00,20.49,20.49,20.41,20.44,33695.0,20.49,20.49,20.41,20.44,33695.0
2016-01-04 10:05:00,20.43,20.44,20.38,20.38,29348.0,20.43,20.44,20.38,20.38,29348.0
2016-01-04 10:10:00,20.39,20.39,20.28,20.31,41460.0,20.39,20.39,20.28,20.31,41460.0
2016-01-04 10:15:00,20.31,20.38,20.31,20.38,73736.0,20.31,20.38,20.31,20.38,73736.0
2016-01-04 10:20:00,20.38,20.47,20.38,20.44,86342.0,20.38,20.47,20.38,20.44,86342.0
2016-01-04 10:25:00,20.45,20.46,20.39,20.4,25943.0,20.45,20.46,20.39,20.4,25943.0
2016-01-04 10:30:00,20.4,20.4,20.35,20.37,25329.0,20.4,20.4,20.35,20.37,25329.0
2016-01-04 10:35:00,20.37,20.38,20.34,20.37,21950.0,20.37,20.38,20.34,20.37,21950.0
2016-01-04 10:40:00,20.37,20.42,20.32,20.41,137056.0,20.37,20.42,20.32,20.41,137056.0
2016-01-04 10:45:00,20.41,20.41,20.38,20.41,19659.0,20.41,20.41,20.38,20.41,19659.0
2016-01-04 10:50:00,20.4,20.41,20.38,20.39,99809.0,20.4,20.41,20.38,20.39,99809.0
2016-01-04 10:55:00,20.39,20.41,20.38,20.4,26179.0,20.39,20.41,20.38,20.4,26179.0
2016-01-04 11:00:00,20.39,20.4,20.36,20.38,47390.0,20.39,20.4,20.36,20.38,47390.0
2016-01-04 11:05:00,20.37,20.41,20.34,20.38,46076.0,20.37,20.41,20.34,20.38,46076.0
2016-01-04 11:10:00,20.39,20.43,20.38,20.41,22621.0,20.39,20.43,20.38,20.41,22621.0
2016-01-04 11:15:00,20.41,20.42,20.39,20.39,19203.0,20.41,20.42,20.39,20.39,19203.0
2016-01-04 11:20:00,20.38,20.44,20.37,20.44,25896.0,20.38,20.44,20.37,20.44,25896.0
2016-01-04 11:25:00,20.43,20.46,20.42,20.46,19913.0,20.43,20.46,20.42,20.46,19913.0
2016-01-04 11:30:00,20.45,20.48,20.43,20.46,18080.0,20.45,20.48,20.43,20.46,18080.0
2016-01-04 11:35:00,20.46,20.49,20.43,20.49,19141.0,20.46,20.49,20.43,20.49,19141.0
2016-01-04 11:40:00,20.49,20.53,20.46,20.47,41976.0,20.49,20.53,20.46,20.47,41976.0
2016-01-04 11:45:00,20.47,20.5,20.47,20.48,11900.0,20.47,20.5,20.47,20.48,11900.0
2016-01-04 11:50:00,20.49,20.51,20.48,20.49,14271.0,20.49,20.51,20.48,20.49,14271.0
2016-01-04 11:55:00,20.49,20.49,20.45,20.48,18269.0,20.49,20.49,20.45,20.48,18269.0
2016-01-04 12:00:00,20.48,20.48,20.43,20.44,16064.0,20.48,20.48,20.43,20.44,16064.0
2016-01-04 12:05:00,20.44,20.46,20.42,20.43,18597.0,20.44,20.46,20.42,20.43,18597.0
2016-01-04 12:10:00,20.43,20.43,20.35,20.36,26222.0,20.43,20.43,20.35,20.36,26222.0
2016-01-04 12:15:00,20.35,20.36,20.34,20.36,11743.0,20.35,20.36,20.34,20.36,11743.0
2016-01-04 12:20:00,20.35,20.36,20.33,20.33,17154.0,20.35,20.36,20.33,20.33,17154.0
2016-01-04 12:25:00,20.32,20.39,20.32,20.36,31783.0,20.32,20.39,20.32,20.36,31783.0
2016-01-04 12:30:00,20.36,20.36,20.33,20.35,22068.0,20.36,20.36,20.33,20.35,22068.0
2016-01-04 12:35:00,20.35,20.4,20.35,20.4,9853.0,20.35,20.4,20.35,20.4,9853.0
2016-01-04 12:40:00,20.4,20.42,20.38,20.41,17352.0,20.4,20.42,20.38,20.41,17352.0
2016-01-04 12:45:00,20.41,20.42,20.39,20.39,29680.0,20.41,20.42,20.39,20.39,29680.0
2016-01-04 12:50:00,20.4,20.45,20.4,20.45,16650.0,20.4,20.45,20.4,20.45,16650.0
2016-01-04 12:55:00,20.45,20.46,20.42,20.44,20337.0,20.45,20.46,20.42,20.44,20337.0
2016-01-04 13:00:00,20.44,20.47,20.43,20.47,20343.0,20.44,20.47,20.43,20.47,20343.0
2016-01-04 13:05:00,20.47,20.48,20.45,20.46,14948.0,20.47,20.48,20.45,20.46,14948.0
2016-01-04 13:10:00,20.47,20.48,20.46,20.47,13572.0,20.47,20.48,20.46,20.47,13572.0
2016-01-04 13:15:00,20.47,20.49,20.45,20.46,27944.0,20.47,20.49,20.45,20.46,27944.0
2016-01-04 13:20:00,20.46,20.48,20.44,20.45,32734.0,20.46,20.48,20.44,20.45,32734.0
2016-01-04 13:25:00,20.45,20.5,20.44,20.5,12100.0,20.45,20.5,20.44,20.5,12100.0
2016-01-04 13:30:00,20.49,20.5,20.47,20.48,29158.0,20.49,20.5,20.47,20.48,29158.0
2016-01-04 13:35:00,20.49,20.5,20.48,20.49,11228.0,20.49,20.5,20.48,20.49,11228.0
2016-01-04 13:40:00,20.49,20.5,20.48,20.49,21865.0,20.49,20.5,20.48,20.49,21865.0
2016-01-04 13:45:00,20.49,20.51,20.48,20.48,26386.0,20.49,20.51,20.48,20.48,26386.0
2016-01-04 13:50:00,20.49,20.49,20.47,20.47,8868.0,20.49,20.49,20.47,20.47,8868.0
2016-01-04 13:55:00,20.48,20.48,20.43,20.44,15005.0,20.48,20.48,20.43,20.44,15005.0
2016-01-04 14:00:00,20.44,20.44,20.41,20.43,28786.0,20.44,20.44,20.41,20.43,28786.0
2016-01-04 14:05:00,20.42,20.43,20.37,20.42,14761.0,20.42,20.43,20.37,20.42,14761.0
2016-01-04 14:10:00,20.42,20.43,20.4,20.41,14420.0,20.42,20.43,20.4,20.41,14420.0
2016-01-04 14:15:00,20.41,20.44,20.39,20.44,17240.0,20.41,20.44,20.39,20.44,17240.0
2016-01-04 14:20:00,20.44,20.46,20.44,20.44,26999.0,20.44,20.46,20.44,20.44,26999.0
2016-01-04 14:25:00,20.44,20.46,20.44,20.45,12756.0,20.44,20.46,20.44,20.45,12756.0
2016-01-04 14:30:00,20.44,20.44,20.41,20.43,14798.0,20.44,20.44,20.41,20.43,14798.0
2016-01-04 14:35:00,20.43,20.43,20.39,20.42,14236.0,20.43,20.43,20.39,20.42,14236.0
2016-01-04 14:40:00,20.43,20.47,20.42,20.46,144680.0,20.43,20.47,20.42,20.46,144680.0
2016-01-04 14:45:00,20.46,20.47,20.42,20.42,32389.0,20.46,20.47,20.42,20.42,32389.0
2016-01-04 14:50:00,20.43,20.44,20.4,20.42,20705.0,20.43,20.44,20.4,20.42,20705.0
2016-01-04 14:55:00,20.42,20.45,20.42,20.45,20866.0,20.42,20.45,20.42,20.45,20866.0
2016-01-04 15:00:00,20.45,20.45,20.41,20.44,31356.0,20.45,20.45,20.41,20.44,31356.0
2016-01-04 15:05:00,20.43,20.45,20.42,20.44,27192.0,20.43,20.45,20.42,20.44,27192.0
2016-01-04 15:10:00,20.44,20.45,20.4,20.43,86598.0,20.44,20.45,20.4,20.43,86598.0
2016-01-04 15:15:00,20.42,20.44,20.4,20.44,117818.0,20.42,20.44,20.4,20.44,117818.0
2016-01-04 15:20:00,20.43,20.43,20.36,20.39,36563.0,20.43,20.43,20.36,20.39,36563.0
2016-01-04 15:25:00,20.39,20.41,20.38,20.41,21477.0,20.39,20.41,20.38,20.41,21477.0
2016-01-04 15:30:00,20.41,20.45,20.4,20.44,26614.0,20.41,20.45,20.4,20.44,26614.0
2016-01-04 15:35:00,20.44,20.44,20.42,20.43,26570.0,20.44,20.44,20.42,20.43,26570.0
2016-01-04 15:40:00,20.43,20.47,20.43,20.46,49911.0,20.43,20.47,20.43,20.46,49911.0
2016-01-04 15:45:00,20.46,20.49,20.45,20.48,81458.0,20.46,20.49,20.45,20.48,81458.0
2016-01-04 15:50:00,20.48,20.5,20.47,20.48,102199.0,20.48,20.5,20.47,20.48,102199.0
2016-01-04 15:55:00,20.49,20.53,20.46,20.53,328449.0,20.49,20.53,20.46,20.53,328449.0
2016-01-05 09:30:00,20.53,20.53,20.41,20.42,45566.0,20.53,20.53,20.41,20.42,45566.0
2016-01-05 09:35:00,20.41,20.55,20.41,20.48,22650.0,20.41,20.55,20.41,20.48,22650.0
2016-01-05 09:40:00,20.49,20.57,20.47,20.55,12892.0,20.49,20.57,20.47,20.55,12892.0
2016-01-05 09:45:00,20.56,20.58,20.52,20.53,20563.0,20.56,20.58,20.52,20.53,20563.0
2016-01-05 09:50:00,20.53,20.54,20.47,20.49,14892.0,20.53,20.54,20.47,20.49,14892.0
2016-01-05 09:55:00,20.49,20.49,20.45,20.45,174116.0,20.49,20.49,20.45,20.45,174116.0
2016-01-05 10:00:00,20.45,20.49,20.44,20.46,167044.0,20.45,20.49,20.44,20.46,167044.0
2016-01-05 10:05:00,20.47,20.5,20.47,20.49,28044.0,20.47,20.5,20.47,20.49,28044.0
2016-01-05 10:10:00,20.48,20.55,20.48,20.54,28955.0,20.48,20.55,20.48,20.54,28955.0
2016-01-05 10:15:00,20.54,20.55,20.51,20.55,39306.0,20.54,20.55,20.51,20.55,39306.0
2016-01-05 10:20:00,20.55,20.55,20.46,20.48,52877.0,20.55,20.55,20.46,20.48,52877.0
2016-01-05 10:25:00,20.48,20.49,20.46,20.47,28850.0,20.48,20.49,20.46,20.47,28850.0
2016-01-05 10:30:00,20.46,20.47,20.42,20.44,26406.0,20.46,20.47,20.42,20.44,26406.0
2016-01-05 10:35:00,20.44,20.5,20.42,20.5,19568.0,20.44,20.5,20.42,20.5,19568.0
2016-01-05 10:40:00,20.5,20.53,20.49,20.5,24958.0,20.5,20.53,20.49,20.5,24958.0
2016-01-05 10:45:00,20.51,20.56,20.5,20.56,16001.0,20.51,20.56,20.5,20.56,16001.0
2016-01-05 10:50:00,20.57,20.6,20.54,20.56,37524.0,20.57,20.6,20.54,20.56,37524.0
2016-01-05 10:55:00,20.56,20.57,20.55,20.55,22237.0,20.56,20.57,20.55,20.55,22237.0
2016-01-05 11:00:00,20.55,20.58,20.55,20.56,20163.0,20.55,20.58,20.55,20.56,20163.0
2016-01-05 11:05:00,20.57,20.58,20.55,20.56,24873.0,20.57,20.58,20.55,20.56,24873.0
2016-01-05 11:10:00,20.57,20.58,20.51,20.52,19468.0,20.57,20.58,20.51,20.52,19468.0
2016-01-05 11:15:00,20.53,20.54,20.5,20.51,27186.0,20.53,20.54,20.5,20.51,27186.0
2016-01-05 11:20:00,20.51,20.55,20.5,20.55,23002.0,20.51,20.55,20.5,20.55,23002.0
2016-01-05 11:25:00,20.55,20.59,20.54,20.54,30702.0,20.55,20.59,20.54,20.54,30702.0
2016-01-05 11:30:00,20.54,20.57,20.53,20.56,13100.0,20.54,20.57,20.53,20.56,13100.0
2016-01-05 11:35:00,20.57,20.58,20.53,20.55,19876.0,20.57,20.58,20.53,20.55,19876.0
2016-01-05 11:40:00,20.55,20.56,20.51,20.52,13300.0,20.55,20.56,20.51,20.52,13300.0
2016-01-05 11:45:00,20.52,20.53,20.51,20.53,16450.0,20.52,20.53,20.51,20.53,16450.0
2016-01-05 11:50:00,20.53,20.54,20.51,20.53,13238.0,20.53,20.54,20.51,20.53,13238.0
2016-01-05 11:55:00,20.52,20.54,20.51,20.53,16704.0,20.52,20.54,20.51,20.53,16704.0
2016-01-05 12:00:00,20.52,20.53,20.49,20.5,20121.0,20.52,20.53,20.49,20.5,20121.0
2016-01-05 12:05:00,20.49,20.5,20.45,20.45,14074.0,20.49,20.5,20.45,20.45,14074.0
2016-01-05 12:10:00,20.45,20.49,20.45,20.48,18747.0,20.45,20.49,20.45,20.48,18747.0
2016-01-05 12:15:00,20.48,20.48,20.44,20.45,15034.0,20.48,20.48,20.44,20.45,15034.0
2016-01-05 12:20:00,20.46,20.48,20.44,20.48,17883.0,20.46,20.48,20.44,20.48,17883.0
2016-01-05 12:25:00,20.48,20.48,20.44,20.46,19362.0,20.48,20.48,20.44,20.46,19362.0
2016-01-05 12:30:00,20.46,20.48,20.45,20.48,11700.0,20.46,20.48,20.45,20.48,11700.0
2016-01-05 12:35:00,20.47,20.5,20.47,20.49,31232.0,20.47,20.5,20.47,20.49,31232.0
2016-01-05 12:40:00,20.49,20.5,20.47,20.47,12847.0,20.49,20.5,20.47,20.47,12847.0
2016-01-05 12:45:00,20.48,20.5,20.47,20.48,11845.0,20.48,20.5,20.47,20.48,11845.0
2016-01-05 12:50:00,20.48,20.5,20.47,20.5,8600.0,20.48,20.5,20.47,20.5,8600.0
2016-01-05 12:55:00,20.5,20.51,20.48,20.5,15044.0,20.5,20.51,20.48,20.5,15044.0
2016-01-05 13:00:00,20.5,20.52,20.48,20.52,21648.0,20.5,20.52,20.48,20.52,21648.0
2016-01-05 13:05:00,20.51,20.53,20.5,20.52,14939.0,20.51,20.53,20.5,20.52,14939.0
2016-01-05 13:10:00,20.52,20.54,20.51,20.51,25599.0,20.52,20.54,20.51,20.51,25599.0
2016-01-05 13:15:00,20.51,20.52,20.46,20.47,231945.0,20.51,20.52,20.46,20.47,231945.0
2016-01-05 13:20:00,20.46,20.47,20.45,20.46,20193.0,20.46,20.47,20.45,20.46,20193.0
2016-01-05 13:25:00,20.46,20.49,20.46,20.47,12237.0,20.46,20.49,20.46,20.47,12237.0
2016-01-05 13:30:00,20.47,20.48,20.47,20.48,5700.0,20.47,20.48,20.47,20.48,5700.0
2016-01-05 13:35:00,20.48,20.5,20.47,20.5,18795.0,20.48,20.5,20.47,20.5,18795.0
2016-01-05 13:40:00,20.51,20.57,20.51,20.57,35390.0,20.51,20.57,20.51,20.57,35390.0
2016-01-05 13:45:00,20.57,20.59,20.56,20.58,29698.0,20.57,20.59,20.56,20.58,29698.0
2016-01-05 13:50:00,20.58,20.63,20.58,20.63,24179.0,20.58,20.63,20.58,20.63,24179.0
2016-01-05 13:55:00,20.63,20.64,20.61,20.62,14818.0,20.63,20.64,20.61,20.62,14818.0
2016-01-05 14:00:00,20.62,20.62,20.56,20.59,29375.0,20.62,20.62,20.56,20.59,29375.0
2016-01-05 14:05:00,20.59,20.59,20.55,20.57,21692.0,20.59,20.59,20.55,20.57,21692.0
2016-01-05 14:10:00,20.58,20.59,20.57,20.58,27366.0,20.58,20.59,20.57,20.58,27366.0
2016-01-05 14:15:00,20.58,20.6,20.57,20.59,10555.0,20.58,20.6,20.57,20.59,10555.0
2016-01-05 14:20:00,20.59,20.63,20.59,20.61,42763.0,20.59,20.63,20.59,20.61,42763.0
2016-01-05 14:25:00,20.62,20.62,20.58,20.58,15094.0,20.62,20.62,20.58,20.58,15094.0
2016-01-05 14:30:00,20.58,20.6,20.58,20.58,22691.0,20.58,20.6,20.58,20.58,22691.0
2016-01-05 14:35:00,20.58,20.59,20.55,20.57,30870.0,20.58,20.59,20.55,20.57,30870.0
2016-01-05 14:40:00,20.56,20.57,20.55,20.55,96558.0,20.56,20.57,20.55,20.55,96558.0
2016-01-05 14:45:00,20.55,20.56,20.53,20.55,70344.0,20.55,20.56,20.53,20.55,70344.0
2016-01-05 14:50:00,20.55,20.56,20.52,20.53,101030.0,20.55,20.56,20.52,20.53,101030.0
2016-01-05 14:55:00,20.54,20.55,20.52,20.54,21008.0,20.54,20.55,20.52,20.54,21008.0
2016-01-05 15:00:00,20.54,20.54,20.51,20.52,56143.0,20.54,20.54,20.51,20.52,56143.0
2016-01-05 15:05:00,20.52,20.53,20.49,20.51,55124.0,20.52,20.53,20.49,20.51,55124.0
2016-01-05 15:10:00,20.51,20.51,20.49,20.51,26719.0,20.51,20.51,20.49,20.51,26719.0
2016-01-05 15:15:00,20.51,20.54,20.51,20.52,48429.0,20.51,20.54,20.51,20.52,48429.0
2016-01-05 15:20:00,20.52,20.53,20.51,20.53,28482.0,20.52,20.53,20.51,20.53,28482.0
2016-01-05 15:25:00,20.53,20.55,20.52,20.54,28006.0,20.53,20.55,20.52,20.54,28006.0
2016-01-05 15:30:00,20.55,20.56,20.53,20.56,60130.0,20.55,20.56,20.53,20.56,60130.0
2016-01-05 15:35:00,20.56,20.56,20.5,20.5,55274.0,20.56,20.56,20.5,20.5,55274.0
2016-01-05 15:40:00,20.51,20.55,20.5,20.53,70815.0,20.51,20.55,20.5,20.53,70815.0
2016-01-05 15:45:00,20.53,20.54,20.51,20.51,102077.0,20.53,20.54,20.51,20.51,102077.0
2016-01-05 15:50:00,20.52,20.55,20.51,20.54,81326.0,20.52,20.55,20.51,20.54,81326.0
2016-01-05 15:55:00,20.54,20.56,20.52,20.54,479535.0,20.54,20.56,20.52,20.54,479535.0
2016-01-06 09:30:00,20.24,20.3,20.11,20.3,64684.0,20.24,20.3,20.11,20.3,64684.0
2016-01-06 09:35:00,20.29,20.35,20.28,20.31,20139.0,20.29,20.35,20.28,20.31,20139.0
2016-01-06 09:40:00,20.31,20.36,20.31,20.35,19000.0,20.31,20.36,20.31,20.35,19000.0
2016-01-06 09:45:00,20.37,20.37,20.32,20.35,23872.0,20.37,20.37,20.32,20.35,23872.0
2016-01-06 09:50:00,20.34,20.38,20.34,20.34,15865.0,20.34,20.38,20.34,20.34,15865.0
2016-01-06 09:55:00,20.34,20.35,20.27,20.28,22307.0,20.34,20.35,20.27,20.28,22307.0
2016-01-06 10:00:00,20.28,20.28,20.23,20.23,14749.0,20.28,20.28,20.23,20.23,14749.0
2016-01-06 10:05:00,20.23,20.26,20.21,20.23,29117.0,20.23,20.26,20.21,20.23,29117.0
2016-01-06 10:10:00,20.22,20.25,20.21,20.25,18024.0,20.22,20.25,20.21,20.25,18024.0
2016-01-06 10:15:00,20.25,20.27,20.24,20.27,13314.0,20.25,20.27,20.24,20.27,13314.0
2016-01-06 10:20:00,20.27,20.31,20.26,20.3,27393.0,20.27,20.31,20.26,20.3,27393.0
2016-01-06 10:25:00,20.3,20.34,20.3,20.34,12768.0,20.3,20.34,20.3,20.34,12768.0
2016-01-06 10:30:00,20.33,20.34,20.27,20.27,17702.0,20.33,20.34,20.27,20.27,17702.0
2016-01-06 10:35:00,20.28,20.29,20.27,20.28,94592.0,20.28,20.29,20.27,20.28,94592.0
2016-01-06 10:40:00,20.28,20.3,20.27,20.28,33795.0,20.28,20.3,20.27,20.28,33795.0
2016-01-06 10:45:00,20.29,20.29,20.26,20.26,14104.0,20.29,20.29,20.26,20.26,14104.0
2016-01-06 10:50:00,20.26,20.29,20.26,20.29,66901.0,20.26,20.29,20.26,20.29,66901.0
2016-01-06 10:55:00,20.29,20.31,20.28,20.3,18964.0,20.29,20.31,20.28,20.3,18964.0
2016-01-06 11:00:00,20.3,20.33,20.29,20.33,13546.0,20.3,20.33,20.29,20.33,13546.0
2016-01-06 11:05:00,20.34,20.34,20.28,20.28,18456.0,20.34,20.34,20.28,20.28,18456.0
2016-01-06 11:10:00,20.28,20.28,20.23,20.23,15428.0,20.28,20.28,20.23,20.23,15428.0
2016-01-06 11:15:00,20.23,20.25,20.22,20.25,12440.0,20.23,20.25,20.22,20.25,12440.0
2016-01-06 11:20:00,20.25,20.28,20.24,20.26,18372.0,20.25,20.28,20.24,20.26,18372.0
2016-01-06 11:25:00,20.27,20.27,20.25,20.27,13765.0,20.27,20.27,20.25,20.27,13765.0
2016-01-06 11:30:00,20.27,20.27,20.25,20.26,15190.0,20.27,20.27,20.25,20.26,15190.0
2016-01-06 11:35:00,20.26,20.28,20.26,20.28,6600.0,20.26,20.28,20.26,20.28,6600.0
2016-01-06 11:40:00,20.28,20.32,20.28,20.32,11200.0,20.28,20.32,20.28,20.32,11200.0
2016-01-06 11:45:00,20.32,20.32,20.3,20.3,16038.0,20.32,20.32,20.3,20.3,16038.0
2016-01-06 11:50:00,20.3,20.32,20.26,20.3,109483.0,20.3,20.32,20.26,20.3,109483.0
2016-01-06 11:55:00,20.31,20.32,20.26,20.27,81353.0,20.31,20.32,20.26,20.27,81353.0
2016-01-06 12:00:00,20.27,20.28,20.21,20.24,70687.0,20.27,20.28,20.21,20.24,70687.0
2016-01-06 12:05:00,20.23,20.25,20.21,20.22,27794.0,20.23,20.25,20.21,20.22,27794.0
2016-01-06 12:10:00,20.21,20.22,20.19,20.2,37762.0,20.21,20.22,20.19,20.2,37762.0
2016-01-06 12:15:00,20.2,20.2,20.18,20.18,35104.0,20.2,20.2,20.18,20.18,35104.0
2016-01-06 12:20:00,20.19,20.2,20.18,20.2,18464.0,20.19,20.2,20.18,20.2,18464.0
2016-01-06 12:25:00,20.19,20.2,20.19,20.2,20402.0,20.19,20.2,20.19,20.2,20402.0
2016-01-06 12:30:00,20.19,20.21,20.18,20.21,18885.0,20.19,20.21,20.18,20.21,18885.0
2016-01-06 12:35:00,20.21,20.25,20.21,20.25,49243.0,20.21,20.25,20.21,20.25,49243.0
2016-01-06 12:40:00,20.25,20.25,20.2,20.21,67056.0,20.25,20.25,20.2,20.21,67056.0
2016-01-06 12:45:00,20.21,20.22,20.2,20.2,31120.0,20.21,20.22,20.2,20.2,31120.0
2016-01-06 12:50:00,20.21,20.22,20.2,20.21,10705.0,20.21,20.22,20.2,20.21,10705.0
2016-01-06 12:55:00,20.21,20.23,20.21,20.23,12975.0,20.21,20.23,20.21,20.23,12975.0
2016-01-06 13:00:00,20.23,20.23,20.21,20.22,14551.0,20.23,20.23,20.21,20.22,14551.0
2016-01-06 13:05:00,20.22,20.23,20.21,20.21,14741.0,20.22,20.23,20.21,20.21,14741.0
2016-01-06 13:10:00,20.21,20.22,20.18,20.18,21392.0,20.21,20.22,20.18,20.18,21392.0
2016-01-06 13:15:00,20.18,20.2,20.18,20.19,16388.0,20.18,20.2,20.18,20.19,16388.0
2016-01-06 13:20:00,20.19,20.2,20.18,20.19,20740.0,20.19,20.2,20.18,20.19,20740.0
2016-01-06 13:25:00,20.19,20.2,20.18,20.19,9705.0,20.19,20.2,20.18,20.19,9705.0
2016-01-06 13:30:00,20.19,20.22,20.19,20.21,19916.0,20.19,20.22,20.19,20.21,19916.0
2016-01-06 13:35:00,20.22,20.23,20.21,20.23,12005.0,20.22,20.23,20.21,20.23,12005.0
2016-01-06 13:40:00,20.23,20.23,20.19,20.2,18193.0,20.23,20.23,20.19,20.2,18193.0
2016-01-06 13:45:00,20.21,20.21,20.19,20.2,14321.0,20.21,20.21,20.19,20.2,14321.0
2016-01-06 13:50:00,20.19,20.22,20.18,20.22,20087.0,20.19,20.22,20.18,20.22,20087.0
2016-01-06 13:55:00,20.22,20.24,20.22,20.24,11811.0,20.22,20.24,20.22,20.24,11811.0
2016-01-06 14:00:00,20.23,20.26,20.21,20.22,26292.0,20.23,20.26,20.21,20.22,26292.0
2016-01-06 14:05:00,20.22,20.26,20.21,20.26,16006.0,20.22,20.26,20.21,20.26,16006.0
2016-01-06 14:10:00,20.25,20.26,20.23,20.26,18923.0,20.25,20.26,20.23,20.26,18923.0
2016-01-06 14:15:00,20.26,20.28,20.26,20.28,10759.0,20.26,20.28,20.26,20.28,10759.0
2016-01-06 14:20:00,20.28,20.29,20.26,20.27,16783.0,20.28,20.29,20.26,20.27,16783.0
2016-01-06 14:25:00,20.27,20.27,20.24,20.25,17545.0,20.27,20.27,20.24,20.25,17545.0
2016-01-06 14:30:00,20.25,20.26,20.23,20.24,14956.0,20.25,20.26,20.23,20.24,14956.0
2016-01-06 14:35:00,20.25,20.26,20.22,20.23,16323.0,20.25,20.26,20.22,20.23,16323.0
2016-01-06 14:40:00,20.23,20.23,20.17,20.19,18844.0,20.23,20.23,20.17,20.19,18844.0
2016-01-06 14:45:00,20.19,20.19,20.15,20.16,23542.0,20.19,20.19,20.15,20.16,23542.0
2016-01-06 14:50:00,20.16,20.18,20.15,20.18,28836.0,20.16,20.18,20.15,20.18,28836.0
2016-01-06 14:55:00,20.18,20.18,20.14,20.15,13836.0,20.18,20.18,20.14,20.15,13836.0
2016-01-06 15:00:00,20.15,20.16,20.13,20.15,16716.0,20.15,20.16,20.13,20.15,16716.0
2016-01-06 15:05:00,20.15,20.18,20.15,20.18,8600.0,20.15,20.18,20.15,20.18,8600.0
2016-01-06 15:10:00,20.18,20.21,20.17,20.2,17904.0,20.18,20.21,20.17,20.2,17904.0
2016-01-06 15:15:00,20.2,20.22,20.19,20.21,50385.0,20.2,20.22,20.19,20.21,50385.0
2016-01-06 15:20:00,20.21,20.25,20.21,20.23,25788.0,20.21,20.25,20.21,20.23,25788.0
2016-01-06 15:25:00,20.24,20.26,20.23,20.25,14480.0,20.24,20.26,20.23,20.25,14480.0
2016-01-06 15:30:00,20.25,20.26,20.22,20.23,28121.0,20.25,20.26,20.22,20.23,28121.0
2016-01-06 15:35:00,20.23,20.25,20.22,20.25,22658.0,20.23,20.25,20.22,20.25,22658.0
2016-01-06 15:40:00,20.25,20.25,20.23,20.24,18582.0,20.25,20.25,20.23,20.24,18582.0
2016-01-06 15:45:00,20.25,20.25,20.24,20.25,21391.0,20.25,20.25,20.24,20.25,21391.0
2016-01-06 15:50:00,20.24,20.25,20.2,20.21,53253.0,20.24,20.25,20.2,20.21,53253.0
2016-01-06 15:55:00,20.22,20.22,20.2,20.2,191193.0,20.22,20.22,20.2,20.2,191193.0
2016-01-07 09:30:00,19.83,19.86,19.76,19.79,42830.0,19.83,19.86,19.76,19.79,42830.0
2016-01-07 09:35:00,19.79,19.94,19.79,19.92,30255.0,19.79,19.94,19.79,19.92,30255.0
2016-01-07 09:40:00,19.91,19.96,19.91,19.95,13200.0,19.91,19.96,19.91,19.95,13200.0
2016-01-07 09:45:00,19.94,20.02,19.91,20.02,30138.0,19.94,20.02,19.91,20.02,30138.0
2016-01-07 09:50:00,20.02,20.06,20.0,20.05,25471.0,20.02,20.06,20.0,20.05,25471.0
2016-01-07 09:55:00,20.05,20.05,20.01,20.02,21578.0,20.05,20.05,20.01,20.02,21578.0
2016-01-07 10:00:00,20.01,20.03,19.98,19.98,15202.0,20.01,20.03,19.98,19.98,15202.0
2016-01-07 10:05:00,19.98,20.0,19.95,19.99,19385.0,19.98,20.0,19.95,19.99,19385.0
2016-01-07 10:10:00,19.99,19.99,19.94,19.99,17211.0,19.99,19.99,19.94,19.99,17211.0
2016-01-07 10:15:00,19.99,20.01,19.98,20.0,10707.0,19.99,20.01,19.98,20.0,10707.0
2016-01-07 10:20:00,20.0,20.01,19.9,19.91,26583.0,20.0,20.01,19.9,19.91,26583.0
2016-01-07 10:25:00,19.91,19.96,19.91,19.93,30039.0,19.91,19.96,19.91,19.93,30039.0
2016-01-07 10:30:00,19.93,19.98,19.92,19.98,30980.0,19.93,19.98,19.92,19.98,30980.0
2016-01-07 10:35:00,19.98,19.99,19.96,19.98,15582.0,19.98,19.99,19.96,19.98,15582.0
2016-01-07 10:40:00,19.97,19.99,19.95,19.98,26157.0,19.97,19.99,19.95,19.98,26157.0
2016-01-07 10:45:00,19.97,20.0,19.97,19.98,16905.0,19.97,20.0,19.97,19.98,16905.0
2016-01-07 10:50:00,19.99,20.04,19.98,20.04,30224.0,19.99,20.04,19.98,20.04,30224.0
2016-01-07 10:55:00,20.04,20.07,20.03,20.06,28255.0,20.04,20.07,20.03,20.06,28255.0
2016-01-07 11:00:00,20.06,20.08,20.02,20.03,28710.0,20.06,20.08,20.02,20.03,28710.0
2016-01-07 11:05:00,20.03,20.03,19.98,19.98,34400.0,20.03,20.03,19.98,19.98,34400.0
2016-01-07 11:10:00,19.98,19.99,19.93,19.94,31189.0,19.98,19.99,19.93,19.94,31189.0
2016-01-07 11:15:00,19.94,19.94,19.9,19.91,50262.0,19.94,19.94,19.9,19.91,50262.0
2016-01-07 11:20:00,19.92,19.92,19.85,19.86,24355.0,19.92,19.92,19.85,19.86,24355.0
2016-01-07 11:25:00,19.86,19.9,19.86,19.89,32193.0,19.86,19.9,19.86,19.89,32193.0
2016-01-07 11:30:00,19.89,19.96,19.89,19.95,67744.0,19.89,19.96,19.89,19.95,67744.0
2016-01-07 11:35:00,19.95,20.01,19.95,20.0,66230.0,19.95,20.01,19.95,20.0,66230.0
2016-01-07 11:40:00,20.0,20.02,20.0,20.0,32749.0,20.0,20.02,20.0,20.0,32749.0
2016-01-07 11:45:00,20.01,20.01,19.96,20.0,72837.0,20.01,20.01,19.96,20.0,72837.0
2016-01-07 11:50:00,20.0,20.0,19.94,19.95,29817.0,20.0,20.0,19.94,19.95,29817.0
2016-01-07 11:55:00,19.95,19.97,19.94,19.94,25159.0,19.95,19.97,19.94,19.94,25159.0
2016-01-07 12:00:00,19.93,19.96,19.92,19.94,5935.0,19.93,19.96,19.92,19.94,5935.0
2016-01-07 12:05:00,19.94,19.94,19.91,19.91,15243.0,19.94,19.94,19.91,19.91,15243.0
2016-01-07 12:10:00,19.92,19.93,19.9,19.92,14075.0,19.92,19.93,19.9,19.92,14075.0
2016-01-07 12:15:00,19.93,19.95,19.92,19.95,8514.0,19.93,19.95,19.92,19.95,8514.0
2016-01-07 12:20:00,19.95,19.95,19.92,19.92,7500.0,19.95,19.95,19.92,19.92,7500.0
2016-01-07 12:25:00,19.92,19.94,19.92,19.94,9490.0,19.92,19.94,19.92,19.94,9490.0
2016-01-07 12:30:00,19.94,19.95,19.93,19.94,9600.0,19.94,19.95,19.93,19.94,9600.0
2016-01-07 12:35:00,19.94,19.94,19.87,19.87,20195.0,19.94,19.94,19.87,19.87,20195.0
2016-01-07 12:40:00,19.88,19.91,19.87,19.89,14603.0,19.88,19.91,19.87,19.89,14603.0
2016-01-07 12:45:00,19.89,19.93,19.89,19.91,35812.0,19.89,19.93,19.89,19.91,35812.0
2016-01-07 12:50:00,19.91,19.93,19.9,19.92,48400.0,19.91,19.93,19.9,19.92,48400.0
2016-01-07 12:55:00,19.92,19.92,19.86,19.86,73288.0,19.92,19.92,19.86,19.86,73288.0
2016-01-07 13:00:00,19.86,19.88,19.85,19.88,38427.0,19.86,19.88,19.85,19.88,38427.0
2016-01-07 13:05:00,19.88,19.88,19.85,19.87,45853.0,19.88,19.88,19.85,19.87,45853.0
2016-01-07 13:10:00,19.87,19.87,19.78,19.8,36630.0,19.87,19.87,19.78,19.8,36630.0
2016-01-07 13:15:00,19.79,19.81,19.78,19.8,47582.0,19.79,19.81,19.78,19.8,47582.0
2016-01-07 13:20:00,19.8,19.8,19.76,19.76,26602.0,19.8,19.8,19.76,19.76,26602.0
2016-01-07 13:25:00,19.77,19.82,19.76,19.81,24896.0,19.77,19.82,19.76,19.81,24896.0
2016-01-07 13:30:00,19.81,19.84,19.78,19.8,38092.0,19.81,19.84,19.78,19.8,38092.0
2016-01-07 13:35:00,19.81,19.81,19.75,19.78,31506.0,19.81,19.81,19.75,19.78,31506.0
2016-01-07 13:40:00,19.77,19.8,19.77,19.8,22006.0,19.77,19.8,19.77,19.8,22006.0
2016-01-07 13:45:00,19.79,19.82,19.79,19.81,17858.0,19.79,19.82,19.79,19.81,17858.0
2016-01-07 13:50:00,19.82,19.82,19.8,19.82,11140.0,19.82,19.82,19.8,19.82,11140.0
2016-01-07 13:55:00,19.81,19.84,19.8,19.82,26140.0,19.81,19.84,19.8,19.82,26140.0
2016-01-07 14:00:00,19.83,19.84,19.8,19.82,17103.0,19.83,19.84,19.8,19.82,17103.0
2016-01-07 14:05:00,19.82,19.82,19.79,19.8,14512.0,19.82,19.82,19.79,19.8,14512.0
2016-01-07 14:10:00,19.8,19.83,19.79,19.79,11389.0,19.8,19.83,19.79,19.79,11389.0
2016-01-07 14:15:00,19.8,19.85,19.79,19.85,19791.0,19.8,19.85,19.79,19.85,19791.0
2016-01-07 14:20:00,19.84,19.84,19.82,19.84,19850.0,19.84,19.84,19.82,19.84,19850.0
2016-01-07 14:25:00,19.83,19.84,19.79,19.8,15606.0,19.83,19.84,19.79,19.8,15606.0
2016-01-07 14:30:00,19.8,19.81,19.76,19.78,29104.0,19.8,19.81,19.76,19.78,29104.0
2016-01-07 14:35:00,19.79,19.81,19.78,19.8,14246.0,19.79,19.81,19.78,19.8,14246.0
2016-01-07 14:40:00,19.8,19.84,19.79,19.84,13905.0,19.8,19.84,19.79,19.84,13905.0
2016-01-07 14:45:00,19.85,19.85,19.82,19.85,23227.0,19.85,19.85,19.82,19.85,23227.0
2016-01-07 14:50:00,19.86,19.88,19.85,19.87,14180.0,19.86,19.88,19.85,19.87,14180.0
2016-01-07 14:55:00,19.87,19.88,19.82,19.82,13342.0,19.87,19.88,19.82,19.82,13342.0
2016-01-07 15:00:00,19.82,19.83,19.78,19.79,21444.0,19.82,19.83,19.78,19.79,21444.0
2016-01-07 15:05:00,19.79,19.82,19.78,19.82,15067.0,19.79,19.82,19.78,19.82,15067.0
2016-01-07 15:10:00,19.82,19.83,19.81,19.82,19219.0,19.82,19.83,19.81,19.82,19219.0
2016-01-07 15:15:00,19.81,19.82,19.78,19.8,19988.0,19.81,19.82,19.78,19.8,19988.0
2016-01-07 15:20:00,19.79,19.8,19.77,19.78,25260.0,19.79,19.8,19.77,19.78,25260.0
2016-01-07 15:25:00,19.78,19.78,19.73,19.74,23807.0,19.78,19.78,19.73,19.74,23807.0
2016-01-07 15:30:00,19.74,19.81,19.74,19.8,38637.0,19.74,19.81,19.74,19.8,38637.0
2016-01-07 15:35:00,19.8,19.82,19.79,19.82,32053.0,19.8,19.82,19.79,19.82,32053.0
2016-01-07 15:40:00,19.82,19.82,19.8,19.8,39184.0,19.82,19.82,19.8,19.8,39184.0
2016-01-07 15:45:00,19.8,19.85,19.8,19.84,55325.0,19.8,19.85,19.8,19.84,55325.0
2016-01-07 15:50:00,19.84,19.84,19.8,19.82,48899.0,19.84,19.84,19.8,19.82,48899.0
2016-01-07 15:55:00,19.82,19.83,19.75,19.75,123941.0,19.82,19.83,19.75,19.75,123941.0
2016-01-08 09:30:00,19.85,19.89,19.76,19.77,52408.0,19.85,19.89,19.76,19.77,52408.0
2016-01-08 09:35:00,19.78,19.87,19.77,19.84,16170.0,19.78,19.87,19.77,19.84,16170.0
2016-01-08 09:40:00,19.84,19.89,19.81,19.81,15710.0,19.84,19.89,19.81,19.81,15710.0
2016-01-08 09:45:00,19.82,19.9,19.82,19.88,14852.0,19.82,19.9,19.82,19.88,14852.0
2016-01-08 09:50:00,19.88,19.93,19.86,19.91,33344.0,19.88,19.93,19.86,19.91,33344.0
2016-01-08 09:55:00,19.9,19.94,19.89,19.93,8100.0,19.9,19.94,19.89,19.93,8100.0
2016-01-08 10:00:00,19.93,19.93,19.8,19.8,31427.0,19.93,19.93,19.8,19.8,31427.0
2016-01-08 10:05:00,19.81,19.83,19.79,19.79,10499.0,19.81,19.83,19.79,19.79,10499.0
2016-01-08 10:10:00,19.78,19.81,19.77,19.8,65284.0,19.78,19.81,19.77,19.8,65284.0
2016-01-08 10:15:00,19.8,19.8,19.77,19.78,51332.0,19.8,19.8,19.77,19.78,51332.0
2016-01-08 10:20:00,19.78,19.8,19.75,19.78,57149.0,19.78,19.8,19.75,19.78,57149.0
2016-01-08 10:25:00,19.78,19.79,19.73,19.74,117661.0,19.78,19.79,19.73,19.74,117661.0
2016-01-08 10:30:00,19.74,19.76,19.73,19.74,40016.0,19.74,19.76,19.73,19.74,40016.0
2016-01-08 10:35:00,19.75,19.75,19.66,19.66,72689.0,19.75,19.75,19.66,19.66,72689.0
2016-01-08 10:40:00,19.66,19.67,19.64,19.65,27730.0,19.66,19.67,19.64,19.65,27730.0
2016-01-08 10:45:00,19.64,19.65,19.61,19.63,66922.0,19.64,19.65,19.61,19.63,66922.0
2016-01-08 10:50:00,19.63,19.64,19.57,19.57,23022.0,19.63,19.64,19.57,19.57,23022.0
2016-01-08 10:55:00,19.57,19.65,19.56,19.64,33219.0,19.57,19.65,19.56,19.64,33219.0
2016-01-08 11:00:00,19.63,19.66,19.58,19.59,24658.0,19.63,19.66,19.58,19.59,24658.0
2016-01-08 11:05:00,19.6,19.62,19.53,19.54,94093.0,19.6,19.62,19.53,19.54,94093.0
2016-01-08 11:10:00,19.55,19.55,19.47,19.48,22842.0,19.55,19.55,19.47,19.48,22842.0
2016-01-08 11:15:00,19.49,19.5,19.46,19.48,19372.0,19.49,19.5,19.46,19.48,19372.0
2016-01-08 11:20:00,19.47,19.49,19.46,19.48,41816.0,19.47,19.49,19.46,19.48,41816.0
2016-01-08 11:25:00,19.48,19.48,19.44,19.46,47204.0,19.48,19.48,19.44,19.46,47204.0
2016-01-08 11:30:00,19.46,19.47,19.37,19.38,34214.0,19.46,19.47,19.37,19.38,34214.0
2016-01-08 11:35:00,19.37,19.42,19.36,19.42,57708.0,19.37,19.42,19.36,19.42,57708.0
2016-01-08 11:40:00,19.42,19.43,19.35,19.4,101138.0,19.42,19.43,19.35,19.4,101138.0
2016-01-08 11:45:00,19.41,19.46,19.4,19.44,36779.0,19.41,19.46,19.4,19.44,36779.0
2016-01-08 11:50:00,19.44,19.48,19.43,19.48,30921.0,19.44,19.48,19.43,19.48,30921.0
2016-01-08 11:55:00,19.49,19.49,19.44,19.44,50165.0,19.49,19.49,19.44,19.44,50165.0
2016-01-08 12:00:00,19.44,19.49,19.44,19.48,30866.0,19.44,19.49,19.44,19.48,30866.0
2016-01-08 12:05:00,19.48,19.59,19.48,19.59,21108.0,19.48,19.59,19.48,19.59,21108.0
2016-01-08 12:10:00,19.59,19.6,19.55,19.57,15816.0,19.59,19.6,19.55,19.57,15816.0
2016-01-08 12:15:00,19.57,19.59,19.55,19.56,65879.0,19.57,19.59,19.55,19.56,65879.0
2016-01-08 12:20:00,19.56,19.56,19.53,19.54,40119.0,19.56,19.56,19.53,19.54,40119.0
2016-01-08 12:25:00,19.54,19.57,19.52,19.55,89107.0,19.54,19.57,19.52,19.55,89107.0
2016-01-08 12:30:00,19.55,19.56,19.52,19.54,70881.0,19.55,19.56,19.52,19.54,70881.0
2016-01-08 12:35:00,19.54,19.56,19.52,19.53,42617.0,19.54,19.56,19.52,19.53,42617.0
2016-01-08 12:40:00,19.53,19.57,19.53,19.55,15745.0,19.53,19.57,19.53,19.55,15745.0
2016-01-08 12:45:00,19.55,19.59,19.55,19.57,13798.0,19.55,19.59,19.55,19.57,13798.0
2016-01-08 12:50:00,19.58,19.59,19.53,19.55,39895.0,19.58,19.59,19.53,19.55,39895.0
2016-01-08 12:55:00,19.55,19.56,19.53,19.55,11305.0,19.55,19.56,19.53,19.55,11305.0
2016-01-08 13:00:00,19.55,19.57,19.54,19.54,104446.0,19.55,19.57,19.54,19.54,104446.0
2016-01-08 13:05:00,19.54,19.54,19.49,19.5,26372.0,19.54,19.54,19.49,19.5,26372.0
2016-01-08 13:10:00,19.5,19.51,19.46,19.5,87985.0,19.5,19.51,19.46,19.5,87985.0
2016-01-08 13:15:00,19.5,19.5,19.49,19.49,22689.0,19.5,19.5,19.49,19.49,22689.0
2016-01-08 13:20:00,19.5,19.5,19.47,19.48,36590.0,19.5,19.5,19.47,19.48,36590.0
2016-01-08 13:25:00,19.48,19.5,19.46,19.49,39818.0,19.48,19.5,19.46,19.49,39818.0
2016-01-08 13:30:00,19.49,19.52,19.48,19.52,35003.0,19.49,19.52,19.48,19.52,35003.0
2016-01-08 13:35:00,19.52,19.56,19.52,19.54,21852.0,19.52,19.56,19.52,19.54,21852.0
2016-01-08 13:40:00,19.55,19.56,19.54,19.55,17223.0,19.55,19.56,19.54,19.55,17223.0
2016-01-08 13:45:00,19.55,19.55,19.49,19.49,34743.0,19.55,19.55,19.49,19.49,34743.0
2016-01-08 13:50:00,19.48,19.5,19.46,19.46,32239.0,19.48,19.5,19.46,19.46,32239.0
2016-01-08 13:55:00,19.46,19.47,19.44,19.45,39705.0,19.46,19.47,19.44,19.45,39705.0
2016-01-08 14:00:00,19.45,19.47,19.45,19.46,37133.0,19.45,19.47,19.45,19.46,37133.0
2016-01-08 14:05:00,19.47,19.47,19.45,19.46,28637.0,19.47,19.47,19.45,19.46,28637.0
2016-01-08 14:10:00,19.46,19.46,19.41,19.43,51820.0,19.46,19.46,19.41,19.43,51820.0
2016-01-08 14:15:00,19.41,19.42,19.4,19.41,36980.0,19.41,19.42,19.4,19.41,36980.0
2016-01-08 14:20:00,19.41,19.41,19.34,19.35,74577.0,19.41,19.41,19.34,19.35,74577.0
2016-01-08 14:25:00,19.34,19.36,19.32,19.36,74121.0,19.34,19.36,19.32,19.36,74121.0
2016-01-08 14:30:00,19.36,19.39,19.35,19.38,35117.0,19.36,19.39,19.35,19.38,35117.0
2016-01-08 14:35:00,19.38,19.39,19.37,19.37,30373.0,19.38,19.39,19.37,19.37,30373.0
2016-01-08 14:40:00,19.37,19.42,19.35,19.42,71964.0,19.37,19.42,19.35,19.42,71964.0
2016-01-08 14:45:00,19.42,19.46,19.41,19.44,33450.0,19.42,19.46,19.41,19.44,33450.0
2016-01-08 14:50:00,19.44,19.45,19.41,19.42,49305.0,19.44,19.45,19.41,19.42,49305.0
2016-01-08 14:55:00,19.42,19.43,19.39,19.4,48307.0,19.42,19.43,19.39,19.4,48307.0
2016-01-08 15:00:00,19.39,19.4,19.36,19.38,55068.0,19.39,19.4,19.36,19.38,55068.0
2016-01-08 15:05:00,19.38,19.42,19.38,19.41,56290.0,19.38,19.42,19.38,19.41,56290.0
2016-01-08 15:10:00,19.41,19.41,19.38,19.38,49732.0,19.41,19.41,19.38,19.38,49732.0
2016-01-08 15:15:00,19.39,19.39,19.36,19.36,48515.0,19.39,19.39,19.36,19.36,48515.0
2016-01-08 15:20:00,19.37,19.38,19.37,19.37,45762.0,19.37,19.38,19.37,19.37,45762.0
2016-01-08 15:25:00,19.38,19.38,19.31,19.32,100105.0,19.38,19.38,19.31,19.32,100105.0
2016-01-08 15:30:00,19.32,19.34,19.31,19.33,38953.0,19.32,19.34,19.31,19.33,38953.0
2016-01-08 15:35:00,19.32,19.34,19.3,19.32,51955.0,19.32,19.34,19.3,19.32,51955.0
2016-01-08 15:40:00,19.32,19.33,19.28,19.3,66939.0,19.32,19.33,19.28,19.3,66939.0
2016-01-08 15:45:00,19.3,19.3,19.25,19.28,103606.0,19.3,19.3,19.25,19.28,103606.0
2016-01-08 15:50:00,19.27,19.28,19.25,19.25,98641.0,19.27,19.28,19.25,19.25,98641.0
2016-01-08 15:55:00,19.25,19.27,19.22,19.25,148634.0,19.25,19.27,19.22,19.25,148634.0
2016-01-11 09:30:00,19.25,19.56,19.22,19.25,103414.0,19.25,19.56,19.22,19.25,103414.0
2016-01-11 09:35:00,19.23,19.31,19.22,19.3,78712.0,19.23,19.31,19.22,19.3,78712.0
2016-01-11 09:40:00,19.29,19.29,19.24,19.27,22102.0,19.29,19.29,19.24,19.27,22102.0
2016-01-11 09:45:00,19.28,19.31,19.22,19.23,159138.0,19.28,19.31,19.22,19.23,159138.0
2016-01-11 09:50:00,19.23,19.25,19.2,19.21,146280.0,19.23,19.25,19.2,19.21,146280.0
2016-01-11 09:55:00,19.21,19.21,19.16,19.19,38476.0,19.21,19.21,19.16,19.19,38476.0
2016-01-11 10:00:00,19.19,19.2,19.15,19.17,66358.0,19.19,19.2,19.15,19.17,66358.0
2016-01-11 10:05:00,19.18,19.24,19.18,19.24,55750.0,19.18,19.24,19.18,19.24,55750.0
2016-01-11 10:10:00,19.25,19.25,19.19,19.21,259730.0,19.25,19.25,19.19,19.21,259730.0
2016-01-11 10:15:00,19.21,19.23,19.15,19.17,123246.0,19.21,19.23,19.15,19.17,123246.0
2016-01-11 10:20:00,19.18,19.19,19.16,19.17,74698.0,19.18,19.19,19.16,19.17,74698.0
2016-01-11 10:25:00,19.17,19.21,19.15,19.21,130378.0,19.17,19.21,19.15,19.21,130378.0
2016-01-11 10:30:00,19.21,19.23,19.2,19.22,149642.0,19.21,19.23,19.2,19.22,149642.0
2016-01-11 10:35:00,19.22,19.23,19.2,19.21,96842.0,19.22,19.23,19.2,19.21,96842.0
2016-01-11 10:40:00,19.22,19.3,19.21,19.29,68106.0,19.22,19.3,19.21,19.29,68106.0
2016-01-11 10:45:00,19.28,19.28,19.21,19.25,106876.0,19.28,19.28,19.21,19.25,106876.0
2016-01-11 10:50:00,19.25,19.27,19.2,19.22,92486.0,19.25,19.27,19.2,19.22,92486.0
2016-01-11 10:55:00,19.22,19.22,19.2,19.21,95062.0,19.22,19.22,19.2,19.21,95062.0
2016-01-11 11:00:00,19.21,19.23,19.19,19.21,102278.0,19.21,19.23,19.19,19.21,102278.0
2016-01-11 11:05:00,19.21,19.21,19.16,19.18,116682.0,19.21,19.21,19.16,19.18,116682.0
2016-01-11 11:10:00,19.18,19.21,19.16,19.21,125504.0,19.18,19.21,19.16,19.21,125504.0
2016-01-11 11:15:00,19.21,19.26,19.2,19.26,32402.0,19.21,19.26,19.2,19.26,32402.0
2016-01-11 11:20:00,19.26,19.26,19.21,19.24,91170.0,19.26,19.26,19.21,19.24,91170.0
2016-01-11 11:25:00,19.24,19.27,19.23,19.26,56066.0,19.24,19.27,19.23,19.26,56066.0
2016-01-11 11:30:00,19.26,19.27,19.23,19.26,68608.0,19.26,19.27,19.23,19.26,68608.0
2016-01-11 11:35:00,19.26,19.3,19.25,19.3,79292.0,19.26,19.3,19.25,19.3,79292.0
2016-01-11 11:40:00,19.3,19.35,19.29,19.29,71364.0,19.3,19.35,19.29,19.29,71364.0
2016-01-11 11:45:00,19.3,19.31,19.27,19.28,73942.0,19.3,19.31,19.27,19.28,73942.0
2016-01-11 11:50:00,19.28,19.33,19.28,19.32,47030.0,19.28,19.33,19.28,19.32,47030.0
2016-01-11 11:55:00,19.31,19.31,19.27,19.29,59864.0,19.31,19.31,19.27,19.29,59864.0
2016-01-11 12:00:00,19.28,19.29,19.27,19.28,28386.0,19.28,19.29,19.27,19.28,28386.0
2016-01-11 12:05:00,19.28,19.29,19.26,19.27,46484.0,19.28,19.29,19.26,19.27,46484.0
2016-01-11 12:10:00,19.26,19.27,19.24,19.26,67304.0,19.26,19.27,19.24,19.26,67304.0
2016-01-11 12:15:00,19.25,19.26,19.21,19.23,50502.0,19.25,19.26,19.21,19.23,50502.0
2016-01-11 12:20:00,19.23,19.23,19.19,19.21,89666.0,19.23,19.23,19.19,19.21,89666.0
2016-01-11 12:25:00,19.2,19.22,19.18,19.2,76636.0,19.2,19.22,19.18,19.2,76636.0
2016-01-11 12:30:00,19.2,19.23,19.19,19.22,71358.0,19.2,19.23,19.19,19.22,71358.0
2016-01-11 12:35:00,19.23,19.27,19.22,19.25,50756.0,19.23,19.27,19.22,19.25,50756.0
2016-01-11 12:40:00,19.24,19.27,19.23,19.27,41434.0,19.24,19.27,19.23,19.27,41434.0
2016-01-11 12:45:00,19.26,19.27,19.24,19.26,44894.0,19.26,19.27,19.24,19.26,44894.0
2016-01-11 12:50:00,19.26,19.27,19.24,19.25,65868.0,19.26,19.27,19.24,19.25,65868.0
2016-01-11 12:55:00,19.25,19.28,19.24,19.28,27914.0,19.25,19.28,19.24,19.28,27914.0
2016-01-11 13:00:00,19.28,19.29,19.24,19.28,156234.0,19.28,19.29,19.24,19.28,156234.0
2016-01-11 13:05:00,19.28,19.28,19.25,19.26,32948.0,19.28,19.28,19.25,19.26,32948.0
2016-01-11 13:10:00,19.26,19.27,19.19,19.19,69162.0,19.26,19.27,19.19,19.19,69162.0
2016-01-11 13:15:00,19.19,19.21,19.19,19.2,223266.0,19.19,19.21,19.19,19.2,223266.0
2016-01-11 13:20:00,19.2,19.2,19.18,19.19,69284.0,19.2,19.2,19.18,19.19,69284.0
2016-01-11 13:25:00,19.19,19.19,19.13,19.15,84524.0,19.19,19.19,19.13,19.15,84524.0
2016-01-11 13:30:00,19.14,19.15,19.13,19.14,70478.0,19.14,19.15,19.13,19.14,70478.0
2016-01-11 13:35:00,19.14,19.16,19.12,19.14,81652.0,19.14,19.16,19.12,19.14,81652.0
2016-01-11 13:40:00,19.14,19.15,19.11,19.13,69798.0,19.14,19.15,19.11,19.13,69798.0
2016-01-11 13:45:00,19.13,19.14,19.05,19.1,167096.0,19.13,19.14,19.05,19.1,167096.0
2016-01-11 13:50:00,19.1,19.16,19.09,19.16,93818.0,19.1,19.16,19.09,19.16,93818.0
2016-01-11 13:55:00,19.16,19.17,19.15,19.16,32838.0,19.16,19.17,19.15,19.16,32838.0
2016-01-11 14:00:00,19.17,19.19,19.14,19.19,69522.0,19.17,19.19,19.14,19.19,69522.0
2016-01-11 14:05:00,19.18,19.2,19.17,19.17,117396.0,19.18,19.2,19.17,19.17,117396.0
2016-01-11 14:10:00,19.18,19.2,19.12,19.12,167160.0,19.18,19.2,19.12,19.12,167160.0
2016-01-11 14:15:00,19.11,19.18,19.1,19.17,124856.0,19.11,19.18,19.1,19.17,124856.0
2016-01-11 14:20:00,19.17,19.19,19.16,19.19,126488.0,19.17,19.19,19.16,19.19,126488.0
2016-01-11 14:25:00,19.19,19.19,19.14,19.19,105850.0,19.19,19.19,19.14,19.19,105850.0
2016-01-11 14:30:00,19.19,19.19,19.16,19.18,76102.0,19.19,19.19,19.16,19.18,76102.0
2016-01-11 14:35:00,19.18,19.18,19.14,19.18,168594.0,19.18,19.18,19.14,19.18,168594.0
2016-01-11 14:40:00,19.18,19.19,19.16,19.19,77790.0,19.18,19.19,19.16,19.19,77790.0
2016-01-11 14:45:00,19.19,19.2,19.16,19.17,53770.0,19.19,19.2,19.16,19.17,53770.0
2016-01-11 14:50:00,19.17,19.18,19.15,19.16,97716.0,19.17,19.18,19.15,19.16,97716.0
2016-01-11 14:55:00,19.16,19.17,19.13,19.16,95454.0,19.16,19.17,19.13,19.16,95454.0
2016-01-11 15:00:00,19.16,19.17,19.14,19.16,95638.0,19.16,19.17,19.14,19.16,95638.0
2016-01-11 15:05:00,19.16,19.16,19.12,19.13,93464.0,19.16,19.16,19.12,19.13,93464.0
2016-01-11 15:10:00,19.13,19.15,19.12,19.15,105416.0,19.13,19.15,19.12,19.15,105416.0
2016-01-11 15:15:00,19.15,19.17,19.12,19.17,86422.0,19.15,19.17,19.12,19.17,86422.0
2016-01-11 15:20:00,19.17,19.2,19.17,19.19,140034.0,19.17,19.2,19.17,19.19,140034.0
2016-01-11 15:25:00,19.19,19.29,19.19,19.26,354462.0,19.19,19.29,19.19,19.26,354462.0
2016-01-11 15:30:00,19.26,19.31,19.24,19.31,146606.0,19.26,19.31,19.24,19.31,146606.0
2016-01-11 15:35:00,19.31,19.33,19.24,19.29,263546.0,19.31,19.33,19.24,19.29,263546.0
2016-01-11 15:40:00,19.3,19.36,19.3,19.36,116546.0,19.3,19.36,19.3,19.36,116546.0
2016-01-11 15:45:00,19.36,19.36,19.3,19.31,154034.0,19.36,19.36,19.3,19.31,154034.0
2016-01-11 15:50:00,19.31,19.35,19.31,19.34,206082.0,19.31,19.35,19.31,19.34,206082.0
2016-01-11 15:55:00,19.35,19.35,19.27,19.28,380408.0,19.35,19.35,19.27,19.28,380408.0
2016-01-12 09:30:00,19.42,19.51,19.34,19.35,83296.0,19.42,19.51,19.34,19.35,83296.0
2016-01-12 09:35:00,19.36,19.41,19.32,19.4,70562.0,19.36,19.41,19.32,19.4,70562.0
2016-01-12 09:40:00,19.39,19.45,19.37,19.45,44027.0,19.39,19.45,19.37,19.45,44027.0
2016-01-12 09:45:00,19.45,19.5,19.42,19.43,97147.0,19.45,19.5,19.42,19.43,97147.0
2016-01-12 09:50:00,19.43,19.44,19.34,19.35,84011.0,19.43,19.44,19.34,19.35,84011.0
2016-01-12 09:55:00,19.35,19.38,19.32,19.35,19724.0,19.35,19.38,19.32,19.35,19724.0
2016-01-12 10:00:00,19.34,19.39,19.3,19.3,29102.0,19.34,19.39,19.3,19.3,29102.0
2016-01-12 10:05:00,19.3,19.33,19.29,19.3,19965.0,19.3,19.33,19.29,19.3,19965.0
2016-01-12 10:10:00,19.3,19.33,19.3,19.3,20741.0,19.3,19.33,19.3,19.3,20741.0
2016-01-12 10:15:00,19.3,19.31,19.25,19.3,45403.0,19.3,19.31,19.25,19.3,45403.0
2016-01-12 10:20:00,19.3,19.3,19.26,19.27,35165.0,19.3,19.3,19.26,19.27,35165.0
2016-01-12 10:25:00,19.28,19.29,19.26,19.27,33998.0,19.28,19.29,19.26,19.27,33998.0
2016-01-12 10:30:00,19.27,19.29,19.24,19.28,40917.0,19.27,19.29,19.24,19.28,40917.0
2016-01-12 10:35:00,19.28,19.31,19.25,19.26,21773.0,19.28,19.31,19.25,19.26,21773.0
2016-01-12 10:40:00,19.26,19.26,19.22,19.23,24941.0,19.26,19.26,19.22,19.23,24941.0
2016-01-12 10:45:00,19.23,19.24,19.19,19.2,24234.0,19.23,19.24,19.19,19.2,24234.0
2016-01-12 10:50:00,19.2,19.2,19.18,19.19,22859.0,19.2,19.2,19.18,19.19,22859.0
2016-01-12 10:55:00,19.19,19.21,19.18,19.2,32751.0,19.19,19.21,19.18,19.2,32751.0
2016-01-12 11:00:00,19.21,19.21,19.16,19.16,30953.0,19.21,19.21,19.16,19.16,30953.0
2016-01-12 11:05:00,19.17,19.18,19.15,19.16,53612.0,19.17,19.18,19.15,19.16,53612.0
2016-01-12 11:10:00,19.16,19.16,19.09,19.1,36819.0,19.16,19.16,19.09,19.1,36819.0
2016-01-12 11:15:00,19.09,19.12,19.08,19.1,42465.0,19.09,19.12,19.08,19.1,42465.0
2016-01-12 11:20:00,19.1,19.13,19.1,19.13,51603.0,19.1,19.13,19.1,19.13,51603.0
2016-01-12 11:25:00,19.12,19.13,19.11,19.12,29548.0,19.12,19.13,19.11,19.12,29548.0
2016-01-12 11:30:00,19.13,19.15,19.12,19.15,30162.0,19.13,19.15,19.12,19.15,30162.0
2016-01-12 11:35:00,19.15,19.15,19.12,19.12,69942.0,19.15,19.15,19.12,19.12,69942.0
2016-01-12 11:40:00,19.12,19.13,19.11,19.12,78228.0,19.12,19.13,19.11,19.12,78228.0
2016-01-12 11:45:00,19.13,19.15,19.1,19.14,27173.0,19.13,19.15,19.1,19.14,27173.0
2016-01-12 11:50:00,19.16,19.2,19.15,19.18,25646.0,19.16,19.2,19.15,19.18,25646.0
2016-01-12 11:55:00,19.18,19.2,19.17,19.2,17860.0,19.18,19.2,19.17,19.2,17860.0
2016-01-12 12:00:00,19.2,19.25,19.2,19.25,40060.0,19.2,19.25,19.2,19.25,40060.0
2016-01-12 12:05:00,19.25,19.27,19.24,19.25,12282.0,19.25,19.27,19.24,19.25,12282.0
2016-01-12 12:10:00,19.25,19.25,19.23,19.23,29085.0,19.25,19.25,19.23,19.23,29085.0
2016-01-12 12:15:00,19.24,19.24,19.2,19.21,25441.0,19.24,19.24,19.2,19.21,25441.0
2016-01-12 12:20:00,19.21,19.21,19.18,19.18,22027.0,19.21,19.21,19.18,19.18,22027.0
2016-01-12 12:25:00,19.19,19.23,19.18,19.21,28911.0,19.19,19.23,19.18,19.21,28911.0
2016-01-12 12:30:00,19.21,19.23,19.17,19.17,29451.0,19.21,19.23,19.17,19.17,29451.0
2016-01-12 12:35:00,19.17,19.17,19.12,19.15,27308.0,19.17,19.17,19.12,19.15,27308.0
2016-01-12 12:40:00,19.15,19.15,19.11,19.13,21019.0,19.15,19.15,19.11,19.13,21019.0
2016-01-12 12:45:00,19.13,19.15,19.11,19.14,18706.0,19.13,19.15,19.11,19.14,18706.0
2016-01-12 12:50:00,19.14,19.17,19.11,19.14,26194.0,19.14,19.17,19.11,19.14,26194.0
2016-01-12 12:55:00,19.15,19.15,19.1,19.1,33272.0,19.15,19.15,19.1,19.1,33272.0
2016-01-12 13:00:00,19.11,19.15,19.1,19.11,29046.0,19.11,19.15,19.1,19.11,29046.0
2016-01-12 13:05:00,19.11,19.12,19.09,19.1,24867.0,19.11,19.12,19.09,19.1,24867.0
2016-01-12 13:10:00,19.1,19.13,19.08,19.13,22574.0,19.1,19.13,19.08,19.13,22574.0
2016-01-12 13:15:00,19.13,19.13,19.09,19.11,20881.0,19.13,19.13,19.09,19.11,20881.0
2016-01-12 13:20:00,19.11,19.11,19.07,19.07,15677.0,19.11,19.11,19.07,19.07,15677.0
2016-01-12 13:25:00,19.07,19.08,19.06,19.06,14134.0,19.07,19.08,19.06,19.06,14134.0
2016-01-12 13:30:00,19.06,19.07,19.04,19.05,26547.0,19.06,19.07,19.04,19.05,26547.0
2016-01-12 13:35:00,19.05,19.07,19.04,19.06,20762.0,19.05,19.07,19.04,19.06,20762.0
2016-01-12 13:40:00,19.07,19.12,19.06,19.12,15941.0,19.07,19.12,19.06,19.12,15941.0
2016-01-12 13:45:00,19.13,19.15,19.12,19.15,16496.0,19.13,19.15,19.12,19.15,16496.0
2016-01-12 13:50:00,19.14,19.15,19.11,19.12,27958.0,19.14,19.15,19.11,19.12,27958.0
2016-01-12 13:55:00,19.11,19.12,19.05,19.05,29566.0,19.11,19.12,19.05,19.05,29566.0
2016-01-12 14:00:00,19.06,19.07,18.95,18.96,60656.0,19.06,19.07,18.95,18.96,60656.0
2016-01-12 14:05:00,18.97,18.99,18.97,18.99,17378.0,18.97,18.99,18.97,18.99,17378.0
2016-01-12 14:10:00,18.99,19.01,18.98,18.98,28071.0,18.99,19.01,18.98,18.98,28071.0
2016-01-12 14:15:00,18.98,18.98,18.95,18.96,29106.0,18.98,18.98,18.95,18.96,29106.0
2016-01-12 14:20:00,18.95,19.01,18.94,19.0,49353.0,18.95,19.01,18.94,19.0,49353.0
2016-01-12 14:25:00,19.01,19.02,18.99,19.0,38531.0,19.01,19.02,18.99,19.0,38531.0
2016-01-12 14:30:00,19.0,19.05,18.99,19.05,26928.0,19.0,19.05,18.99,19.05,26928.0
2016-01-12 14:35:00,19.05,19.07,19.04,19.05,35487.0,19.05,19.07,19.04,19.05,35487.0
2016-01-12 14:40:00,19.05,19.06,19.02,19.03,25176.0,19.05,19.06,19.02,19.03,25176.0
2016-01-12 14:45:00,19.04,19.05,19.02,19.03,41543.0,19.04,19.05,19.02,19.03,41543.0
2016-01-12 14:50:00,19.03,19.1,19.03,19.1,34587.0,19.03,19.1,19.03,19.1,34587.0
2016-01-12 14:55:00,19.11,19.13,19.09,19.1,36096.0,19.11,19.13,19.09,19.1,36096.0
2016-01-12 15:00:00,19.11,19.11,19.06,19.07,43818.0,19.11,19.11,19.06,19.07,43818.0
2016-01-12 15:05:00,19.06,19.07,19.04,19.04,39280.0,19.06,19.07,19.04,19.04,39280.0
2016-01-12 15:10:00,19.05,19.06,19.04,19.05,49324.0,19.05,19.06,19.04,19.05,49324.0
2016-01-12 15:15:00,19.05,19.08,19.04,19.08,55435.0,19.05,19.08,19.04,19.08,55435.0
2016-01-12 15:20:00,19.08,19.14,19.08,19.14,49077.0,19.08,19.14,19.08,19.14,49077.0
2016-01-12 15:25:00,19.15,19.17,19.13,19.13,61778.0,19.15,19.17,19.13,19.13,61778.0
2016-01-12 15:30:00,19.13,19.13,19.1,19.12,51251.0,19.13,19.13,19.1,19.12,51251.0
2016-01-12 15:35:00,19.13,19.16,19.12,19.12,70888.0,19.13,19.16,19.12,19.12,70888.0
2016-01-12 15:40:00,19.12,19.18,19.09,19.17,76148.0,19.12,19.18,19.09,19.17,76148.0
2016-01-12 15:45:00,19.17,19.19,19.17,19.18,138247.0,19.17,19.19,19.17,19.18,138247.0
2016-01-12 15:50:00,19.18,19.19,19.13,19.16,301814.0,19.18,19.19,19.13,19.16,301814.0
2016-01-12 15:55:00,19.17,19.17,19.14,19.14,248345.0,19.17,19.17,19.14,19.14,248345.0
2016-01-13 09:30:00,19.27,19.31,19.06,19.11,95275.0,19.27,19.31,19.06,19.11,95275.0
2016-01-13 09:35:00,19.14,19.26,19.14,19.26,19457.0,19.14,19.26,19.14,19.26,19457.0
2016-01-13 09:40:00,19.26,19.27,19.15,19.18,58601.0,19.26,19.27,19.15,19.18,58601.0
2016-01-13 09:45:00,19.18,19.23,19.13,19.16,43595.0,19.18,19.23,19.13,19.16,43595.0
2016-01-13 09:50:00,19.15,19.22,19.08,19.21,36545.0,19.15,19.22,19.08,19.21,36545.0
2016-01-13 09:55:00,19.21,19.24,19.14,19.14,28184.0,19.21,19.24,19.14,19.14,28184.0
2016-01-13 10:00:00,19.15,19.21,19.12,19.18,21401.0,19.15,19.21,19.12,19.18,21401.0
2016-01-13 10:05:00,19.18,19.18,19.12,19.14,14693.0,19.18,19.18,19.12,19.14,14693.0
2016-01-13 10:10:00,19.15,19.16,19.04,19.06,26998.0,19.15,19.16,19.04,19.06,26998.0
2016-01-13 10:15:00,19.05,19.06,19.0,19.02,30971.0,19.05,19.06,19.0,19.02,30971.0
2016-01-13 10:20:00,19.03,19.09,19.02,19.09,21227.0,19.03,19.09,19.02,19.09,21227.0
2016-01-13 10:25:00,19.09,19.13,19.07,19.13,29965.0,19.09,19.13,19.07,19.13,29965.0
2016-01-13 10:30:00,19.12,19.13,18.98,19.0,63845.0,19.12,19.13,18.98,19.0,63845.0
2016-01-13 10:35:00,19.01,19.03,18.98,18.98,35282.0,19.01,19.03,18.98,18.98,35282.0
2016-01-13 10:40:00,18.99,19.12,18.98,19.1,30504.0,18.99,19.12,18.98,19.1,30504.0
2016-01-13 10:45:00,19.1,19.11,19.01,19.02,55653.0,19.1,19.11,19.01,19.02,55653.0
2016-01-13 10:50:00,19.02,19.05,18.99,19.01,70320.0,19.02,19.05,18.99,19.01,70320.0
2016-01-13 10:55:00,19.02,19.05,18.99,19.01,103824.0,19.02,19.05,18.99,19.01,103824.0
2016-01-13 11:00:00,19.02,19.09,19.0,19.05,56170.0,19.02,19.09,19.0,19.05,56170.0
2016-01-13 11:05:00,19.05,19.06,18.99,19.0,81070.0,19.05,19.06,18.99,19.0,81070.0
2016-01-13 11:10:00,19.0,19.07,19.0,19.07,28670.0,19.0,19.07,19.0,19.07,28670.0
2016-01-13 11:15:00,19.06,19.1,19.04,19.05,59958.0,19.06,19.1,19.04,19.05,59958.0
2016-01-13 11:20:00,19.04,19.05,18.99,19.0,31172.0,19.04,19.05,18.99,19.0,31172.0
2016-01-13 11:25:00,19.01,19.02,18.97,19.0,20988.0,19.01,19.02,18.97,19.0,20988.0
2016-01-13 11:30:00,19.0,19.01,18.94,18.98,33375.0,19.0,19.01,18.94,18.98,33375.0
2016-01-13 11:35:00,18.98,19.02,18.95,18.95,19186.0,18.98,19.02,18.95,18.95,19186.0
2016-01-13 11:40:00,18.94,18.99,18.94,18.97,19711.0,18.94,18.99,18.94,18.97,19711.0
2016-01-13 11:45:00,18.97,18.97,18.89,18.89,19327.0,18.97,18.97,18.89,18.89,19327.0
2016-01-13 11:50:00,18.89,18.91,18.86,18.87,28453.0,18.89,18.91,18.86,18.87,28453.0
2016-01-13 11:55:00,18.86,18.87,18.82,18.86,25330.0,18.86,18.87,18.82,18.86,25330.0
2016-01-13 12:00:00,18.87,18.92,18.86,18.9,45819.0,18.87,18.92,18.86,18.9,45819.0
2016-01-13 12:05:00,18.9,18.91,18.86,18.9,40453.0,18.9,18.91,18.86,18.9,40453.0
2016-01-13 12:10:00,18.89,18.92,18.87,18.89,24678.0,18.89,18.92,18.87,18.89,24678.0
2016-01-13 12:15:00,18.89,18.92,18.85,18.86,41565.0,18.89,18.92,18.85,18.86,41565.0
2016-01-13 12:20:00,18.86,18.89,18.84,18.89,17236.0,18.86,18.89,18.84,18.89,17236.0
2016-01-13 12:25:00,18.88,18.89,18.84,18.87,25235.0,18.88,18.89,18.84,18.87,25235.0
2016-01-13 12:30:00,18.88,18.88,18.75,18.78,57629.0,18.88,18.88,18.75,18.78,57629.0
2016-01-13 12:35:00,18.78,18.8,18.75,18.75,20417.0,18.78,18.8,18.75,18.75,20417.0
2016-01-13 12:40:00,18.75,18.78,18.75,18.78,13246.0,18.75,18.78,18.75,18.78,13246.0
2016-01-13 12:45:00,18.78,18.78,18.75,18.77,13861.0,18.78,18.78,18.75,18.77,13861.0
2016-01-13 12:50:00,18.77,18.77,18.69,18.72,56105.0,18.77,18.77,18.69,18.72,56105.0
2016-01-13 12:55:00,18.71,18.77,18.71,18.77,20919.0,18.71,18.77,18.71,18.77,20919.0
2016-01-13 13:00:00,18.77,18.79,18.73,18.76,27934.0,18.77,18.79,18.73,18.76,27934.0
2016-01-13 13:05:00,18.76,18.77,18.74,18.76,34735.0,18.76,18.77,18.74,18.76,34735.0
2016-01-13 13:10:00,18.76,18.77,18.7,18.72,94147.0,18.76,18.77,18.7,18.72,94147.0
2016-01-13 13:15:00,18.71,18.71,18.67,18.71,33382.0,18.71,18.71,18.67,18.71,33382.0
2016-01-13 13:20:00,18.71,18.72,18.66,18.68,33131.0,18.71,18.72,18.66,18.68,33131.0
2016-01-13 13:25:00,18.68,18.7,18.65,18.66,27219.0,18.68,18.7,18.65,18.66,27219.0
2016-01-13 13:30:00,18.66,18.7,18.65,18.7,303760.0,18.66,18.7,18.65,18.7,303760.0
2016-01-13 13:35:00,18.7,18.72,18.64,18.64,45351.0,18.7,18.72,18.64,18.64,45351.0
2016-01-13 13:40:00,18.64,18.66,18.61,18.61,30212.0,18.64,18.66,18.61,18.61,30212.0
2016-01-13 13:45:00,18.61,18.65,18.61,18.61,30902.0,18.61,18.65,18.61,18.61,30902.0
2016-01-13 13:50:00,18.61,18.67,18.6,18.64,30048.0,18.61,18.67,18.6,18.64,30048.0
2016-01-13 13:55:00,18.64,18.67,18.6,18.61,32962.0,18.64,18.67,18.6,18.61,32962.0
2016-01-13 14:00:00,18.62,18.64,18.58,18.59,42924.0,18.62,18.64,18.58,18.59,42924.0
2016-01-13 14:05:00,18.59,18.64,18.59,18.63,41856.0,18.59,18.64,18.59,18.63,41856.0
2016-01-13 14:10:00,18.63,18.69,18.63,18.64,29103.0,18.63,18.69,18.63,18.64,29103.0
2016-01-13 14:15:00,18.65,18.65,18.59,18.62,96258.0,18.65,18.65,18.59,18.62,96258.0
2016-01-13 14:20:00,18.61,18.64,18.57,18.62,88690.0,18.61,18.64,18.57,18.62,88690.0
2016-01-13 14:25:00,18.63,18.65,18.59,18.64,74709.0,18.63,18.65,18.59,18.64,74709.0
2016-01-13 14:30:00,18.64,18.66,18.56,18.57,159820.0,18.64,18.66,18.56,18.57,159820.0
2016-01-13 14:35:00,18.57,18.6,18.56,18.59,86781.0,18.57,18.6,18.56,18.59,86781.0
2016-01-13 14:40:00,18.59,18.59,18.48,18.49,147960.0,18.59,18.59,18.48,18.49,147960.0
2016-01-13 14:45:00,18.5,18.56,18.5,18.55,51388.0,18.5,18.56,18.5,18.55,51388.0
2016-01-13 14:50:00,18.55,18.65,18.55,18.65,54013.0,18.55,18.65,18.55,18.65,54013.0
2016-01-13 14:55:00,18.65,18.69,18.65,18.69,34353.0,18.65,18.69,18.65,18.69,34353.0
2016-01-13 15:00:00,18.69,18.72,18.68,18.7,99346.0,18.69,18.72,18.68,18.7,99346.0
2016-01-13 15:05:00,18.69,18.74,18.68,18.71,42206.0,18.69,18.74,18.68,18.71,42206.0
2016-01-13 15:10:00,18.71,18.75,18.7,18.71,121278.0,18.71,18.75,18.7,18.71,121278.0
2016-01-13 15:15:00,18.71,18.82,18.71,18.82,70018.0,18.71,18.82,18.71,18.82,70018.0
2016-01-13 15:20:00,18.81,18.84,18.78,18.84,90514.0,18.81,18.84,18.78,18.84,90514.0
2016-01-13 15:25:00,18.84,18.88,18.81,18.82,50405.0,18.84,18.88,18.81,18.82,50405.0
2016-01-13 15:30:00,18.82,18.85,18.8,18.82,54461.0,18.82,18.85,18.8,18.82,54461.0
2016-01-13 15:35:00,18.82,18.82,18.75,18.79,81285.0,18.82,18.82,18.75,18.79,81285.0
2016-01-13 15:40:00,18.79,18.85,18.78,18.79,123740.0,18.79,18.85,18.78,18.79,123740.0
2016-01-13 15:45:00,18.78,18.79,18.7,18.71,279222.0,18.78,18.79,18.7,18.71,279222.0
2016-01-13 15:50:00,18.7,18.71,18.64,18.64,142848.0,18.7,18.71,18.64,18.64,142848.0
2016-01-13 15:55:00,18.64,18.69,18.64,18.66,336218.0,18.64,18.69,18.64,18.66,336218.0
2016-01-14 09:30:00,18.69,18.74,18.6,18.7,36333.0,18.69,18.74,18.6,18.7,36333.0
2016-01-14 09:35:00,18.7,18.7,18.58,18.6,45225.0,18.7,18.7,18.58,18.6,45225.0
2016-01-14 09:40:00,18.6,18.72,18.6,18.71,76369.0,18.6,18.72,18.6,18.71,76369.0
2016-01-14 09:45:00,18.72,18.81,18.66,18.7,95598.0,18.72,18.81,18.66,18.7,95598.0
2016-01-14 09:50:00,18.71,18.71,18.6,18.62,29977.0,18.71,18.71,18.6,18.62,29977.0
2016-01-14 09:55:00,18.63,18.65,18.59,18.63,82361.0,18.63,18.65,18.59,18.63,82361.0
2016-01-14 10:00:00,18.64,18.66,18.55,18.59,20339.0,18.64,18.66,18.55,18.59,20339.0
2016-01-14 10:05:00,18.59,18.64,18.57,18.62,132514.0,18.59,18.64,18.57,18.62,132514.0
2016-01-14 10:10:00,18.62,18.73,18.59,18.72,54368.0,18.62,18.73,18.59,18.72,54368.0
2016-01-14 10:15:00,18.72,18.86,18.71,18.86,46601.0,18.72,18.86,18.71,18.86,46601.0
2016-01-14 10:20:00,18.86,18.89,18.8,18.89,26486.0,18.86,18.89,18.8,18.89,26486.0
2016-01-14 10:25:00,18.9,18.93,18.85,18.93,42260.0,18.9,18.93,18.85,18.93,42260.0
2016-01-14 10:30:00,18.93,18.99,18.89,18.97,31992.0,18.93,18.99,18.89,18.97,31992.0
2016-01-14 10:35:00,18.98,19.08,18.97,19.05,84036.0,18.98,19.08,18.97,19.05,84036.0
2016-01-14 10:40:00,19.05,19.12,19.01,19.12,84087.0,19.05,19.12,19.01,19.12,84087.0
2016-01-14 10:45:00,19.11,19.12,19.03,19.06,30709.0,19.11,19.12,19.03,19.06,30709.0
2016-01-14 10:50:00,19.06,19.07,18.99,18.99,39548.0,19.06,19.07,18.99,18.99,39548.0
2016-01-14 10:55:00,18.98,18.99,18.93,18.93,44105.0,18.98,18.99,18.93,18.93,44105.0
2016-01-14 11:00:00,18.94,18.96,18.92,18.94,78576.0,18.94,18.96,18.92,18.94,78576.0
2016-01-14 11:05:00,18.93,18.97,18.87,18.9,144584.0,18.93,18.97,18.87,18.9,144584.0
2016-01-14 11:10:00,18.89,18.94,18.87,18.94,28406.0,18.89,18.94,18.87,18.94,28406.0
2016-01-14 11:15:00,18.94,18.94,18.85,18.85,61218.0,18.94,18.94,18.85,18.85,61218.0
2016-01-14 11:20:00,18.85,18.9,18.83,18.85,106963.0,18.85,18.9,18.83,18.85,106963.0
2016-01-14 11:25:00,18.84,18.94,18.84,18.94,98141.0,18.84,18.94,18.84,18.94,98141.0
2016-01-14 11:30:00,18.93,18.96,18.92,18.93,50441.0,18.93,18.96,18.92,18.93,50441.0
2016-01-14 11:35:00,18.93,18.94,18.9,18.91,45002.0,18.93,18.94,18.9,18.91,45002.0
2016-01-14 11:40:00,18.91,18.95,18.9,18.95,14770.0,18.91,18.95,18.9,18.95,14770.0
2016-01-14 11:45:00,18.96,19.0,18.96,18.98,70186.0,18.96,19.0,18.96,18.98,70186.0
2016-01-14 11:50:00,18.98,19.01,18.97,18.98,14023.0,18.98,19.01,18.97,18.98,14023.0
2016-01-14 11:55:00,18.99,19.04,18.98,19.01,45390.0,18.99,19.04,18.98,19.01,45390.0
2016-01-14 12:00:00,19.01,19.05,19.01,19.04,25627.0,19.01,19.05,19.01,19.04,25627.0
2016-01-14 12:05:00,19.03,19.06,19.03,19.04,48982.0,19.03,19.06,19.03,19.04,48982.0
2016-01-14 12:10:00,19.03,19.04,19.01,19.04,41056.0,19.03,19.04,19.01,19.04,41056.0
2016-01-14 12:15:00,19.03,19.09,19.03,19.09,25548.0,19.03,19.09,19.03,19.09,25548.0
2016-01-14 12:20:00,19.09,19.12,19.04,19.1,37781.0,19.09,19.12,19.04,19.1,37781.0
2016-01-14 12:25:00,19.1,19.11,19.07,19.08,20830.0,19.1,19.11,19.07,19.08,20830.0
2016-01-14 12:30:00,19.08,19.14,19.08,19.11,32027.0,19.08,19.14,19.08,19.11,32027.0
2016-01-14 12:35:00,19.12,19.18,19.12,19.15,24529.0,19.12,19.18,19.12,19.15,24529.0
2016-01-14 12:40:00,19.15,19.19,19.12,19.12,23017.0,19.15,19.19,19.12,19.12,23017.0
2016-01-14 12:45:00,19.12,19.17,19.12,19.16,18688.0,19.12,19.17,19.12,19.16,18688.0
2016-01-14 12:50:00,19.16,19.19,19.13,19.19,43160.0,19.16,19.19,19.13,19.19,43160.0
2016-01-14 12:55:00,19.19,19.21,19.14,19.14,14662.0,19.19,19.21,19.14,19.14,14662.0
2016-01-14 13:00:00,19.14,19.19,19.14,19.17,30202.0,19.14,19.19,19.14,19.17,30202.0
2016-01-14 13:05:00,19.17,19.25,19.17,19.25,77819.0,19.17,19.25,19.17,19.25,77819.0
2016-01-14 13:10:00,19.25,19.28,19.21,19.22,38451.0,19.25,19.28,19.21,19.22,38451.0
2016-01-14 13:15:00,19.22,19.23,19.2,19.21,21662.0,19.22,19.23,19.2,19.21,21662.0
2016-01-14 13:20:00,19.22,19.29,19.21,19.26,29863.0,19.22,19.29,19.21,19.26,29863.0
2016-01-14 13:25:00,19.26,19.28,19.23,19.24,18995.0,19.26,19.28,19.23,19.24,18995.0
2016-01-14 13:30:00,19.25,19.27,19.22,19.25,33646.0,19.25,19.27,19.22,19.25,33646.0
2016-01-14 13:35:00,19.24,19.26,19.22,19.23,20526.0,19.24,19.26,19.22,19.23,20526.0
2016-01-14 13:40:00,19.23,19.24,19.21,19.23,15275.0,19.23,19.24,19.21,19.23,15275.0
2016-01-14 13:45:00,19.23,19.23,19.2,19.2,14345.0,19.23,19.23,19.2,19.2,14345.0
2016-01-14 13:50:00,19.21,19.23,19.2,19.22,49566.0,19.21,19.23,19.2,19.22,49566.0
2016-01-14 13:55:00,19.23,19.32,19.22,19.31,111216.0,19.23,19.32,19.22,19.31,111216.0
2016-01-14 14:00:00,19.31,19.32,19.3,19.31,52033.0,19.31,19.32,19.3,19.31,52033.0
2016-01-14 14:05:00,19.3,19.32,19.29,19.31,41131.0,19.3,19.32,19.29,19.31,41131.0
2016-01-14 14:10:00,19.31,19.31,19.26,19.28,35856.0,19.31,19.31,19.26,19.28,35856.0
2016-01-14 14:15:00,19.27,19.3,19.27,19.3,37795.0,19.27,19.3,19.27,19.3,37795.0
2016-01-14 14:20:00,19.3,19.35,19.29,19.35,44494.0,19.3,19.35,19.29,19.35,44494.0
2016-01-14 14:25:00,19.34,19.35,19.29,19.32,31713.0,19.34,19.35,19.29,19.32,31713.0
2016-01-14 14:30:00,19.32,19.37,19.31,19.36,26537.0,19.32,19.37,19.31,19.36,26537.0
2016-01-14 14:35:00,19.37,19.37,19.35,19.36,13104.0,19.37,19.37,19.35,19.36,13104.0
2016-01-14 14:40:00,19.36,19.39,19.35,19.36,29215.0,19.36,19.39,19.35,19.36,29215.0
2016-01-14 14:45:00,19.37,19.43,19.37,19.43,46167.0,19.37,19.43,19.37,19.43,46167.0
2016-01-14 14:50:00,19.43,19.45,19.42,19.44,45165.0,19.43,19.45,19.42,19.44,45165.0
2016-01-14 14:55:00,19.44,19.45,19.43,19.45,27230.0,19.44,19.45,19.43,19.45,27230.0
2016-01-14 15:00:00,19.44,19.47,19.43,19.44,87016.0,19.44,19.47,19.43,19.44,87016.0
2016-01-14 15:05:00,19.43,19.48,19.43,19.47,70164.0,19.43,19.48,19.43,19.47,70164.0
2016-01-14 15:10:00,19.47,19.47,19.44,19.45,67938.0,19.47,19.47,19.44,19.45,67938.0
2016-01-14 15:15:00,19.45,19.46,19.45,19.45,38041.0,19.45,19.46,19.45,19.45,38041.0
2016-01-14 15:20:00,19.45,19.46,19.44,19.45,60342.0,19.45,19.46,19.44,19.45,60342.0
2016-01-14 15:25:00,19.45,19.46,19.44,19.45,126811.0,19.45,19.46,19.44,19.45,126811.0
2016-01-14 15:30:00,19.45,19.45,19.43,19.44,159403.0,19.45,19.45,19.43,19.44,159403.0
2016-01-14 15:35:00,19.43,19.46,19.36,19.38,174491.0,19.43,19.46,19.36,19.38,174491.0
2016-01-14 15:40:00,19.38,19.41,19.37,19.39,73305.0,19.38,19.41,19.37,19.39,73305.0
2016-01-14 15:45:00,19.39,19.39,19.37,19.37,65139.0,19.39,19.39,19.37,19.37,65139.0
2016-01-14 15:50:00,19.37,19.39,19.37,19.38,181350.0,19.37,19.39,19.37,19.38,181350.0
2016-01-14 15:55:00,19.38,19.42,19.38,19.39,285093.0,19.38,19.42,19.38,19.39,285093.0
2016-01-15 09:30:00,18.82,19.02,18.58,18.99,92779.0,18.82,19.02,18.58,18.99,92779.0
2016-01-15 09:35:00,18.98,19.06,18.91,19.02,32512.0,18.98,19.06,18.91,19.02,32512.0
2016-01-15 09:40:00,19.03,19.06,18.98,19.03,54824.0,19.03,19.06,18.98,19.03,54824.0
2016-01-15 09:45:00,19.03,19.15,19.01,19.15,68459.0,19.03,19.15,19.01,19.15,68459.0
2016-01-15 09:50:00,19.15,19.15,19.03,19.05,33666.0,19.15,19.15,19.03,19.05,33666.0
2016-01-15 09:55:00,19.05,19.08,19.0,19.03,52088.0,19.05,19.08,19.0,19.03,52088.0
2016-01-15 10:00:00,19.03,19.05,18.97,18.99,44356.0,19.03,19.05,18.97,18.99,44356.0
2016-01-15 10:05:00,18.99,19.06,18.97,19.01,42970.0,18.99,19.06,18.97,19.01,42970.0
2016-01-15 10:10:00,19.02,19.05,18.96,19.02,43421.0,19.02,19.05,18.96,19.02,43421.0
2016-01-15 10:15:00,19.02,19.05,19.0,19.03,54371.0,19.02,19.05,19.0,19.03,54371.0
2016-01-15 10:20:00,19.03,19.11,19.02,19.07,26322.0,19.03,19.11,19.02,19.07,26322.0
2016-01-15 10:25:00,19.08,19.08,19.01,19.02,38600.0,19.08,19.08,19.01,19.02,38600.0
2016-01-15 10:30:00,19.01,19.11,19.0,19.08,70148.0,19.01,19.11,19.0,19.08,70148.0
2016-01-15 10:35:00,19.09,19.12,19.07,19.11,39584.0,19.09,19.12,19.07,19.11,39584.0
2016-01-15 10:40:00,19.11,19.12,19.07,19.08,23503.0,19.11,19.12,19.07,19.08,23503.0
2016-01-15 10:45:00,19.08,19.14,19.05,19.14,37597.0,19.08,19.14,19.05,19.14,37597.0
2016-01-15 10:50:00,19.15,19.15,19.02,19.04,34169.0,19.15,19.15,19.02,19.04,34169.0
2016-01-15 10:55:00,19.04,19.05,18.99,19.0,15403.0,19.04,19.05,18.99,19.0,15403.0
2016-01-15 11:00:00,19.0,19.02,18.97,18.99,43564.0,19.0,19.02,18.97,18.99,43564.0
2016-01-15 11:05:00,18.98,19.03,18.97,19.01,46872.0,18.98,19.03,18.97,19.01,46872.0
2016-01-15 11:10:00,19.01,19.04,18.99,19.04,41388.0,19.01,19.04,18.99,19.04,41388.0
2016-01-15 11:15:00,19.04,19.08,19.03,19.05,21937.0,19.04,19.08,19.03,19.05,21937.0
2016-01-15 11:20:00,19.05,19.07,19.02,19.05,17458.0,19.05,19.07,19.02,19.05,17458.0
2016-01-15 11:25:00,19.06,19.09,19.03,19.06,24033.0,19.06,19.09,19.03,19.06,24033.0
2016-01-15 11:30:00,19.06,19.08,19.05,19.06,39624.0,19.06,19.08,19.05,19.06,39624.0
2016-01-15 11:35:00,19.05,19.08,19.03,19.07,50820.0,19.05,19.08,19.03,19.07,50820.0
2016-01-15 11:40:00,19.07,19.09,19.05,19.08,37667.0,19.07,19.09,19.05,19.08,37667.0
2016-01-15 11:45:00,19.08,19.11,19.08,19.08,35219.0,19.08,19.11,19.08,19.08,35219.0
2016-01-15 11:50:00,19.07,19.09,19.05,19.07,24286.0,19.07,19.09,19.05,19.07,24286.0
2016-01-15 11:55:00,19.06,19.1,19.05,19.07,50644.0,19.06,19.1,19.05,19.07,50644.0
2016-01-15 12:00:00,19.08,19.09,18.97,18.98,80875.0,19.08,19.09,18.97,18.98,80875.0
2016-01-15 12:05:00,18.98,18.99,18.92,18.96,15078.0,18.98,18.99,18.92,18.96,15078.0
2016-01-15 12:10:00,18.96,18.97,18.93,18.96,35723.0,18.96,18.97,18.93,18.96,35723.0
2016-01-15 12:15:00,18.93,18.93,18.83,18.84,38819.0,18.93,18.93,18.83,18.84,38819.0
2016-01-15 12:20:00,18.83,18.86,18.8,18.82,19040.0,18.83,18.86,18.8,18.82,19040.0
2016-01-15 12:25:00,18.82,18.85,18.78,18.83,24183.0,18.82,18.85,18.78,18.83,24183.0
2016-01-15 12:30:00,18.83,18.83,18.76,18.77,16107.0,18.83,18.83,18.76,18.77,16107.0
2016-01-15 12:35:00,18.77,18.77,18.72,18.74,18300.0,18.77,18.77,18.72,18.74,18300.0
2016-01-15 12:40:00,18.74,18.81,18.74,18.81,14633.0,18.74,18.81,18.74,18.81,14633.0
2016-01-15 12:45:00,18.81,18.83,18.8,18.8,14000.0,18.81,18.83,18.8,18.8,14000.0
2016-01-15 12:50:00,18.8,18.85,18.79,18.83,41070.0,18.8,18.85,18.79,18.83,41070.0
2016-01-15 12:55:00,18.84,18.85,18.79,18.84,23617.0,18.84,18.85,18.79,18.84,23617.0
2016-01-15 13:00:00,18.84,18.85,18.76,18.79,43357.0,18.84,18.85,18.76,18.79,43357.0
2016-01-15 13:05:00,18.79,18.79,18.72,18.73,12886.0,18.79,18.79,18.72,18.73,12886.0
2016-01-15 13:10:00,18.73,18.84,18.73,18.83,23719.0,18.73,18.84,18.73,18.83,23719.0
2016-01-15 13:15:00,18.83,18.85,18.81,18.85,18622.0,18.83,18.85,18.81,18.85,18622.0
2016-01-15 13:20:00,18.86,18.87,18.82,18.84,18625.0,18.86,18.87,18.82,18.84,18625.0
2016-01-15 13:25:00,18.84,18.84,18.77,18.78,56694.0,18.84,18.84,18.77,18.78,56694.0
2016-01-15 13:30:00,18.78,18.78,18.74,18.78,12983.0,18.78,18.78,18.74,18.78,12983.0
2016-01-15 13:35:00,18.78,18.78,18.76,18.76,16344.0,18.78,18.78,18.76,18.76,16344.0
2016-01-15 13:40:00,18.77,18.85,18.76,18.84,52819.0,18.77,18.85,18.76,18.84,52819.0
2016-01-15 13:45:00,18.84,18.9,18.83,18.87,25007.0,18.84,18.9,18.83,18.87,25007.0
2016-01-15 13:50:00,18.87,18.91,18.85,18.89,21097.0,18.87,18.91,18.85,18.89,21097.0
2016-01-15 13:55:00,18.9,18.92,18.87,18.88,43568.0,18.9,18.92,18.87,18.88,43568.0
2016-01-15 14:00:00,18.88,18.88,18.82,18.83,17424.0,18.88,18.88,18.82,18.83,17424.0
2016-01-15 14:05:00,18.83,18.88,18.82,18.88,37309.0,18.83,18.88,18.82,18.88,37309.0
2016-01-15 14:10:00,18.88,18.92,18.87,18.88,24319.0,18.88,18.92,18.87,18.88,24319.0
2016-01-15 14:15:00,18.87,18.88,18.85,18.88,16723.0,18.87,18.88,18.85,18.88,16723.0
2016-01-15 14:20:00,18.89,18.9,18.82,18.85,24373.0,18.89,18.9,18.82,18.85,24373.0
2016-01-15 14:25:00,18.86,18.89,18.81,18.81,23000.0,18.86,18.89,18.81,18.81,23000.0
2016-01-15 14:30:00,18.81,18.84,18.8,18.82,21827.0,18.81,18.84,18.8,18.82,21827.0
2016-01-15 14:35:00,18.81,18.85,18.8,18.84,18707.0,18.81,18.85,18.8,18.84,18707.0
2016-01-15 14:40:00,18.84,18.9,18.84,18.9,24101.0,18.84,18.9,18.84,18.9,24101.0
2016-01-15 14:45:00,18.9,18.91,18.88,18.91,27120.0,18.9,18.91,18.88,18.91,27120.0
2016-01-15 14:50:00,18.91,19.0,18.9,19.0,21806.0,18.91,19.0,18.9,19.0,21806.0
2016-01-15 14:55:00,18.99,19.02,18.97,19.02,57072.0,18.99,19.02,18.97,19.02,57072.0
2016-01-15 15:00:00,19.02,19.03,18.98,19.02,34196.0,19.02,19.03,18.98,19.02,34196.0
2016-01-15 15:05:00,19.02,19.04,18.99,18.99,26646.0,19.02,19.04,18.99,18.99,26646.0
2016-01-15 15:10:00,18.99,19.0,18.95,19.0,36423.0,18.99,19.0,18.95,19.0,36423.0
2016-01-15 15:15:00,19.0,19.0,18.9,18.91,30792.0,19.0,19.0,18.9,18.91,30792.0
2016-01-15 15:20:00,18.91,18.99,18.91,18.99,28245.0,18.91,18.99,18.91,18.99,28245.0
2016-01-15 15:25:00,19.0,19.02,18.97,19.0,38481.0,19.0,19.02,18.97,19.0,38481.0
2016-01-15 15:30:00,19.0,19.01,18.93,18.99,44299.0,19.0,19.01,18.93,18.99,44299.0
2016-01-15 15:35:00,18.99,19.01,18.96,18.96,43508.0,18.99,19.01,18.96,18.96,43508.0
2016-01-15 15:40:00,18.95,18.99,18.94,18.99,52834.0,18.95,18.99,18.94,18.99,52834.0
2016-01-15 15:45:00,19.0,19.02,18.97,19.01,55929.0,19.0,19.02,18.97,19.01,55929.0
2016-01-15 15:50:00,19.01,19.01,18.98,19.0,73239.0,19.01,19.01,18.98,19.0,73239.0
2016-01-15 15:55:00,19.0,19.01,18.97,18.99,144857.0,19.0,19.01,18.97,18.99,144857.0
2016-01-19 09:30:00,19.2,19.27,19.13,19.22,20146.0,19.2,19.27,19.13,19.22,20146.0
2016-01-19 09:35:00,19.22,19.25,19.12,19.18,26021.0,19.22,19.25,19.12,19.18,26021.0
2016-01-19 09:40:00,19.17,19.22,19.14,19.17,49010.0,19.17,19.22,19.14,19.17,49010.0
2016-01-19 09:45:00,19.17,19.21,19.06,19.1,112867.0,19.17,19.21,19.06,19.1,112867.0
2016-01-19 09:50:00,19.09,19.15,19.05,19.14,19080.0,19.09,19.15,19.05,19.14,19080.0
2016-01-19 09:55:00,19.14,19.18,19.13,19.18,23779.0,19.14,19.18,19.13,19.18,23779.0
2016-01-19 10:00:00,19.18,19.21,19.14,19.18,21633.0,19.18,19.21,19.14,19.18,21633.0
2016-01-19 10:05:00,19.18,19.24,19.18,19.19,31968.0,19.18,19.24,19.18,19.19,31968.0
2016-01-19 10:10:00,19.19,19.23,19.16,19.21,63578.0,19.19,19.23,19.16,19.21,63578.0
2016-01-19 10:15:00,19.21,19.28,19.2,19.25,17024.0,19.21,19.28,19.2,19.25,17024.0
2016-01-19 10:20:00,19.25,19.3,19.25,19.29,16001.0,19.25,19.3,19.25,19.29,16001.0
2016-01-19 10:25:00,19.31,19.33,19.3,19.33,15284.0,19.31,19.33,19.3,19.33,15284.0
2016-01-19 10:30:00,19.33,19.35,19.28,19.29,21806.0,19.33,19.35,19.28,19.29,21806.0
2016-01-19 10:35:00,19.3,19.31,19.25,19.26,17190.0,19.3,19.31,19.25,19.26,17190.0
2016-01-19 10:40:00,19.26,19.29,19.25,19.27,16920.0,19.26,19.29,19.25,19.27,16920.0
2016-01-19 10:45:00,19.26,19.3,19.23,19.3,16153.0,19.26,19.3,19.23,19.3,16153.0
2016-01-19 10:50:00,19.31,19.31,19.18,19.18,19270.0,19.31,19.31,19.18,19.18,19270.0
2016-01-19 10:55:00,19.18,19.21,19.15,19.15,19099.0,19.18,19.21,19.15,19.15,19099.0
2016-01-19 11:00:00,19.16,19.19,19.16,19.17,13025.0,19.16,19.19,19.16,19.17,13025.0
2016-01-19 11:05:00,19.17,19.19,19.13,19.14,31276.0,19.17,19.19,19.13,19.14,31276.0
2016-01-19 11:10:00,19.14,19.14,19.09,19.09,30424.0,19.14,19.14,19.09,19.09,30424.0
2016-01-19 11:15:00,19.08,19.1,19.02,19.02,27633.0,19.08,19.1,19.02,19.02,27633.0
2016-01-19 11:20:00,19.03,19.06,19.0,19.02,22700.0,19.03,19.06,19.0,19.02,22700.0
2016-01-19 11:25:00,19.02,19.09,19.02,19.09,27954.0,19.02,19.09,19.02,19.09,27954.0
2016-01-19 11:30:00,19.1,19.12,19.09,19.1,18304.0,19.1,19.12,19.09,19.1,18304.0
2016-01-19 11:35:00,19.09,19.1,19.05,19.1,53284.0,19.09,19.1,19.05,19.1,53284.0
2016-01-19 11:40:00,19.1,19.1,19.06,19.06,36207.0,19.1,19.1,19.06,19.06,36207.0
2016-01-19 11:45:00,19.07,19.09,19.05,19.06,9900.0,19.07,19.09,19.05,19.06,9900.0
2016-01-19 11:50:00,19.06,19.07,19.02,19.02,22097.0,19.06,19.07,19.02,19.02,22097.0
2016-01-19 11:55:00,19.03,19.07,19.02,19.05,21166.0,19.03,19.07,19.02,19.05,21166.0
2016-01-19 12:00:00,19.05,19.07,19.03,19.03,23330.0,19.05,19.07,19.03,19.03,23330.0
2016-01-19 12:05:00,19.03,19.06,18.99,18.99,21615.0,19.03,19.06,18.99,18.99,21615.0
2016-01-19 12:10:00,18.98,19.01,18.98,19.0,26743.0,18.98,19.01,18.98,19.0,26743.0
2016-01-19 12:15:00,19.0,19.01,18.93,18.96,13770.0,19.0,19.01,18.93,18.96,13770.0
2016-01-19 12:20:00,18.95,18.97,18.93,18.93,13546.0,18.95,18.97,18.93,18.93,13546.0
2016-01-19 12:25:00,18.94,19.0,18.94,19.0,13210.0,18.94,19.0,18.94,19.0,13210.0
2016-01-19 12:30:00,19.01,19.06,19.01,19.03,22477.0,19.01,19.06,19.01,19.03,22477.0
2016-01-19 12:35:00,19.03,19.03,18.98,19.01,20035.0,19.03,19.03,18.98,19.01,20035.0
2016-01-19 12:40:00,19.01,19.02,18.98,18.98,10800.0,19.01,19.02,18.98,18.98,10800.0
2016-01-19 12:45:00,18.97,19.0,18.97,18.99,9818.0,18.97,19.0,18.97,18.99,9818.0
2016-01-19 12:50:00,18.99,19.0,18.96,18.98,36262.0,18.99,19.0,18.96,18.98,36262.0
2016-01-19 12:55:00,18.98,19.01,18.97,18.98,70676.0,18.98,19.01,18.97,18.98,70676.0
2016-01-19 13:00:00,18.97,19.02,18.97,19.0,29623.0,18.97,19.02,18.97,19.0,29623.0
2016-01-19 13:05:00,19.0,19.03,18.96,19.03,18422.0,19.0,19.03,18.96,19.03,18422.0
2016-01-19 13:10:00,19.04,19.07,19.03,19.04,18992.0,19.04,19.07,19.03,19.04,18992.0
2016-01-19 13:15:00,19.04,19.1,19.04,19.1,11072.0,19.04,19.1,19.04,19.1,11072.0
2016-01-19 13:20:00,19.1,19.12,19.07,19.07,15713.0,19.1,19.12,19.07,19.07,15713.0
2016-01-19 13:25:00,19.06,19.07,19.01,19.03,34132.0,19.06,19.07,19.01,19.03,34132.0
2016-01-19 13:30:00,19.03,19.03,18.95,18.97,30678.0,19.03,19.03,18.95,18.97,30678.0
2016-01-19 13:35:00,18.97,18.99,18.93,18.96,46392.0,18.97,18.99,18.93,18.96,46392.0
2016-01-19 13:40:00,18.97,18.97,18.89,18.89,35721.0,18.97,18.97,18.89,18.89,35721.0
2016-01-19 13:45:00,18.89,18.92,18.88,18.91,46487.0,18.89,18.92,18.88,18.91,46487.0
2016-01-19 13:50:00,18.9,18.91,18.86,18.87,12497.0,18.9,18.91,18.86,18.87,12497.0
2016-01-19 13:55:00,18.87,18.9,18.87,18.9,7100.0,18.87,18.9,18.87,18.9,7100.0
2016-01-19 14:00:00,18.9,18.92,18.86,18.88,24125.0,18.9,18.92,18.86,18.88,24125.0
2016-01-19 14:05:00,18.88,18.89,18.8,18.81,17463.0,18.88,18.89,18.8,18.81,17463.0
2016-01-19 14:10:00,18.81,18.81,18.77,18.77,18126.0,18.81,18.81,18.77,18.77,18126.0
2016-01-19 14:15:00,18.77,18.77,18.74,18.76,18303.0,18.77,18.77,18.74,18.76,18303.0
2016-01-19 14:20:00,18.75,18.78,18.72,18.78,19258.0,18.75,18.78,18.72,18.78,19258.0
2016-01-19 14:25:00,18.79,18.84,18.79,18.82,18822.0,18.79,18.84,18.79,18.82,18822.0
2016-01-19 14:30:00,18.82,18.85,18.82,18.83,14902.0,18.82,18.85,18.82,18.83,14902.0
2016-01-19 14:35:00,18.83,18.84,18.79,18.81,8272.0,18.83,18.84,18.79,18.81,8272.0
2016-01-19 14:40:00,18.81,18.82,18.74,18.75,27535.0,18.81,18.82,18.74,18.75,27535.0
2016-01-19 14:45:00,18.74,18.74,18.72,18.73,19124.0,18.74,18.74,18.72,18.73,19124.0
2016-01-19 14:50:00,18.72,18.79,18.72,18.78,29105.0,18.72,18.79,18.72,18.78,29105.0
2016-01-19 14:55:00,18.79,18.82,18.78,18.79,30032.0,18.79,18.82,18.78,18.79,30032.0
2016-01-19 15:00:00,18.79,18.83,18.78,18.83,15850.0,18.79,18.83,18.78,18.83,15850.0
2016-01-19 15:05:00,18.84,18.86,18.81,18.82,24354.0,18.84,18.86,18.81,18.82,24354.0
2016-01-19 15:10:00,18.82,18.84,18.81,18.81,23142.0,18.82,18.84,18.81,18.81,23142.0
2016-01-19 15:15:00,18.81,18.83,18.78,18.8,23094.0,18.81,18.83,18.78,18.8,23094.0
2016-01-19 15:20:00,18.8,18.87,18.8,18.86,22743.0,18.8,18.87,18.8,18.86,22743.0
2016-01-19 15:25:00,18.86,18.93,18.86,18.92,45745.0,18.86,18.93,18.86,18.92,45745.0
2016-01-19 15:30:00,18.93,18.96,18.89,18.91,39943.0,18.93,18.96,18.89,18.91,39943.0
2016-01-19 15:35:00,18.92,18.94,18.88,18.91,39598.0,18.92,18.94,18.88,18.91,39598.0
2016-01-19 15:40:00,18.91,18.97,18.88,18.95,41332.0,18.91,18.97,18.88,18.95,41332.0
2016-01-19 15:45:00,18.95,18.97,18.92,18.96,56100.0,18.95,18.97,18.92,18.96,56100.0
2016-01-19 15:50:00,18.96,18.98,18.91,18.92,70052.0,18.96,18.98,18.91,18.92,70052.0
2016-01-19 15:55:00,18.92,18.93,18.85,18.85,148017.0,18.92,18.93,18.85,18.85,148017.0
2016-01-20 09:30:00,18.54,18.7,18.54,18.7,16121.0,18.54,18.7,18.54,18.7,16121.0
2016-01-20 09:35:00,18.71,18.71,18.54,18.62,14450.0,18.71,18.71,18.54,18.62,14450.0
2016-01-20 09:40:00,18.64,18.69,18.59,18.69,47582.0,18.64,18.69,18.59,18.69,47582.0
2016-01-20 09:45:00,18.69,18.75,18.67,18.7,30267.0,18.69,18.75,18.67,18.7,30267.0
2016-01-20 09:50:00,18.71,18.76,18.66,18.67,21411.0,18.71,18.76,18.66,18.67,21411.0
2016-01-20 09:55:00,18.67,18.67,18.58,18.59,16412.0,18.67,18.67,18.58,18.59,16412.0
2016-01-20 10:00:00,18.61,18.62,18.52,18.56,27143.0,18.61,18.62,18.52,18.56,27143.0
2016-01-20 10:05:00,18.58,18.62,18.53,18.56,28715.0,18.58,18.62,18.53,18.56,28715.0
2016-01-20 10:10:00,18.56,18.56,18.51,18.55,17710.0,18.56,18.56,18.51,18.55,17710.0
2016-01-20 10:15:00,18.56,18.58,18.51,18.52,21630.0,18.56,18.58,18.51,18.52,21630.0
2016-01-20 10:20:00,18.53,18.57,18.52,18.54,54634.0,18.53,18.57,18.52,18.54,54634.0
2016-01-20 10:25:00,18.55,18.58,18.53,18.56,35263.0,18.55,18.58,18.53,18.56,35263.0
2016-01-20 10:30:00,18.57,18.57,18.48,18.5,23349.0,18.57,18.57,18.48,18.5,23349.0
2016-01-20 10:35:00,18.49,18.5,18.42,18.45,41416.0,18.49,18.5,18.42,18.45,41416.0
2016-01-20 10:40:00,18.46,18.52,18.42,18.51,44089.0,18.46,18.52,18.42,18.51,44089.0
2016-01-20 10:45:00,18.52,18.52,18.48,18.49,33838.0,18.52,18.52,18.48,18.49,33838.0
2016-01-20 10:50:00,18.5,18.51,18.43,18.43,21362.0,18.5,18.51,18.43,18.43,21362.0
2016-01-20 10:55:00,18.44,18.47,18.41,18.43,23117.0,18.44,18.47,18.41,18.43,23117.0
2016-01-20 11:00:00,18.43,18.47,18.42,18.46,42748.0,18.43,18.47,18.42,18.46,42748.0
2016-01-20 11:05:00,18.46,18.49,18.45,18.46,32677.0,18.46,18.49,18.45,18.46,32677.0
2016-01-20 11:10:00,18.46,18.53,18.45,18.51,63287.0,18.46,18.53,18.45,18.51,63287.0
2016-01-20 11:15:00,18.51,18.53,18.48,18.52,61903.0,18.51,18.53,18.48,18.52,61903.0
2016-01-20 11:20:00,18.51,18.55,18.49,18.5,25199.0,18.51,18.55,18.49,18.5,25199.0
2016-01-20 11:25:00,18.5,18.53,18.48,18.51,31741.0,18.5,18.53,18.48,18.51,31741.0
2016-01-20 11:30:00,18.51,18.56,18.51,18.56,20193.0,18.51,18.56,18.51,18.56,20193.0
2016-01-20 11:35:00,18.56,18.63,18.56,18.56,24077.0,18.56,18.63,18.56,18.56,24077.0
2016-01-20 11:40:00,18.57,18.58,18.51,18.51,19371.0,18.57,18.58,18.51,18.51,19371.0
2016-01-20 11:45:00,18.51,18.53,18.49,18.49,19021.0,18.51,18.53,18.49,18.49,19021.0
2016-01-20 11:50:00,18.48,18.51,18.44,18.45,22386.0,18.48,18.51,18.44,18.45,22386.0
2016-01-20 11:55:00,18.44,18.5,18.42,18.49,19508.0,18.44,18.5,18.42,18.49,19508.0
2016-01-20 12:00:00,18.49,18.53,18.47,18.48,28723.0,18.49,18.53,18.47,18.48,28723.0
2016-01-20 12:05:00,18.47,18.47,18.4,18.43,16977.0,18.47,18.47,18.4,18.43,16977.0
2016-01-20 12:10:00,18.42,18.44,18.41,18.44,9964.0,18.42,18.44,18.41,18.44,9964.0
2016-01-20 12:15:00,18.44,18.46,18.42,18.43,24302.0,18.44,18.46,18.42,18.43,24302.0
2016-01-20 12:20:00,18.43,18.44,18.32,18.34,36611.0,18.43,18.44,18.32,18.34,36611.0
2016-01-20 12:25:00,18.35,18.36,18.32,18.34,17969.0,18.35,18.36,18.32,18.34,17969.0
2016-01-20 12:30:00,18.35,18.41,18.35,18.39,11463.0,18.35,18.41,18.35,18.39,11463.0
2016-01-20 12:35:00,18.38,18.41,18.37,18.39,20766.0,18.38,18.41,18.37,18.39,20766.0
2016-01-20 12:40:00,18.39,18.41,18.36,18.39,41215.0,18.39,18.41,18.36,18.39,41215.0
2016-01-20 12:45:00,18.39,18.42,18.38,18.41,16556.0,18.39,18.42,18.38,18.41,16556.0
2016-01-20 12:50:00,18.4,18.49,18.4,18.49,16332.0,18.4,18.49,18.4,18.49,16332.0
2016-01-20 12:55:00,18.49,18.58,18.49,18.58,25942.0,18.49,18.58,18.49,18.58,25942.0
2016-01-20 13:00:00,18.58,18.61,18.56,18.59,17617.0,18.58,18.61,18.56,18.59,17617.0
2016-01-20 13:05:00,18.59,18.59,18.55,18.55,22373.0,18.59,18.59,18.55,18.55,22373.0
2016-01-20 13:10:00,18.55,18.56,18.52,18.54,18261.0,18.55,18.56,18.52,18.54,18261.0
2016-01-20 13:15:00,18.53,18.53,18.47,18.48,21212.0,18.53,18.53,18.47,18.48,21212.0
2016-01-20 13:20:00,18.48,18.54,18.47,18.53,42038.0,18.48,18.54,18.47,18.53,42038.0
2016-01-20 13:25:00,18.53,18.54,18.49,18.51,21469.0,18.53,18.54,18.49,18.51,21469.0
2016-01-20 13:30:00,18.51,18.57,18.5,18.56,32828.0,18.51,18.57,18.5,18.56,32828.0
2016-01-20 13:35:00,18.55,18.62,18.54,18.6,25740.0,18.55,18.62,18.54,18.6,25740.0
2016-01-20 13:40:00,18.61,18.67,18.6,18.66,19974.0,18.61,18.67,18.6,18.66,19974.0
2016-01-20 13:45:00,18.67,18.72,18.67,18.71,21711.0,18.67,18.72,18.67,18.71,21711.0
2016-01-20 13:50:00,18.7,18.77,18.69,18.77,32173.0,18.7,18.77,18.69,18.77,32173.0
2016-01-20 13:55:00,18.77,18.77,18.73,18.75,27731.0,18.77,18.77,18.73,18.75,27731.0
2016-01-20 14:00:00,18.74,18.74,18.66,18.67,28878.0,18.74,18.74,18.66,18.67,28878.0
2016-01-20 14:05:00,18.68,18.72,18.67,18.72,28840.0,18.68,18.72,18.67,18.72,28840.0
2016-01-20 14:10:00,18.72,18.82,18.71,18.81,36860.0,18.72,18.82,18.71,18.81,36860.0
2016-01-20 14:15:00,18.8,18.84,18.76,18.81,35013.0,18.8,18.84,18.76,18.81,35013.0
2016-01-20 14:20:00,18.81,18.84,18.79,18.8,30124.0,18.81,18.84,18.79,18.8,30124.0
2016-01-20 14:25:00,18.8,18.81,18.74,18.78,35354.0,18.8,18.81,18.74,18.78,35354.0
2016-01-20 14:30:00,18.78,18.81,18.75,18.78,34831.0,18.78,18.81,18.75,18.78,34831.0
2016-01-20 14:35:00,18.79,18.82,18.76,18.82,36877.0,18.79,18.82,18.76,18.82,36877.0
2016-01-20 14:40:00,18.82,18.82,18.78,18.79,30847.0,18.82,18.82,18.78,18.79,30847.0
2016-01-20 14:45:00,18.78,18.82,18.76,18.82,33321.0,18.78,18.82,18.76,18.82,33321.0
2016-01-20 14:50:00,18.82,18.92,18.82,18.91,47681.0,18.82,18.92,18.82,18.91,47681.0
2016-01-20 14:55:00,18.91,18.94,18.88,18.89,30135.0,18.91,18.94,18.88,18.89,30135.0
2016-01-20 15:00:00,18.88,18.94,18.85,18.94,66782.0,18.88,18.94,18.85,18.94,66782.0
2016-01-20 15:05:00,18.95,18.98,18.94,18.96,63123.0,18.95,18.98,18.94,18.96,63123.0
2016-01-20 15:10:00,18.96,19.0,18.96,18.99,68581.0,18.96,19.0,18.96,18.99,68581.0
2016-01-20 15:15:00,18.99,19.13,18.98,19.12,78069.0,18.99,19.13,18.98,19.12,78069.0
2016-01-20 15:20:00,19.12,19.15,19.09,19.12,75835.0,19.12,19.15,19.09,19.12,75835.0
2016-01-20 15:25:00,19.12,19.17,19.11,19.16,67864.0,19.12,19.17,19.11,19.16,67864.0
2016-01-20 15:30:00,19.16,19.17,19.08,19.09,96226.0,19.16,19.17,19.08,19.09,96226.0
2016-01-20 15:35:00,19.08,19.13,19.07,19.13,90350.0,19.08,19.13,19.07,19.13,90350.0
2016-01-20 15:40:00,19.14,19.14,19.06,19.08,143945.0,19.14,19.14,19.06,19.08,143945.0
2016-01-20 15:45:00,19.08,19.11,19.01,19.09,163761.0,19.08,19.11,19.01,19.09,163761.0
2016-01-20 15:50:00,19.09,19.09,19.03,19.09,114698.0,19.09,19.09,19.03,19.09,114698.0
2016-01-20 15:55:00,19.09,19.09,19.02,19.03,153666.0,19.09,19.09,19.02,19.03,153666.0
2016-01-21 09:30:00,19.12,19.12,18.9,19.05,17678.0,19.12,19.12,18.9,19.05,17678.0
2016-01-21 09:35:00,19.07,19.08,18.99,18.99,11717.0,19.07,19.08,18.99,18.99,11717.0
2016-01-21 09:40:00,18.99,19.04,18.97,18.99,8600.0,18.99,19.04,18.97,18.99,8600.0
2016-01-21 09:45:00,18.98,18.98,18.86,18.89,9710.0,18.98,18.98,18.86,18.89,9710.0
2016-01-21 09:50:00,18.89,18.95,18.84,18.95,13546.0,18.89,18.95,18.84,18.95,13546.0
2016-01-21 09:55:00,18.95,19.03,18.91,18.92,12410.0,18.95,19.03,18.91,18.92,12410.0
2016-01-21 10:00:00,18.93,19.08,18.93,19.07,16000.0,18.93,19.08,18.93,19.07,16000.0
2016-01-21 10:05:00,19.08,19.11,19.04,19.09,12000.0,19.08,19.11,19.04,19.09,12000.0
2016-01-21 10:10:00,19.11,19.18,19.1,19.11,14154.0,19.11,19.18,19.1,19.11,14154.0
2016-01-21 10:15:00,19.1,19.18,19.1,19.14,11665.0,19.1,19.18,19.1,19.14,11665.0
2016-01-21 10:20:00,19.14,19.18,19.06,19.07,10564.0,19.14,19.18,19.06,19.07,10564.0
2016-01-21 10:25:00,19.07,19.13,19.07,19.11,12433.0,19.07,19.13,19.07,19.11,12433.0
2016-01-21 10:30:00,19.11,19.17,19.06,19.17,31224.0,19.11,19.17,19.06,19.17,31224.0
2016-01-21 10:35:00,19.17,19.18,19.08,19.1,26359.0,19.17,19.18,19.08,19.1,26359.0
2016-01-21 10:40:00,19.09,19.15,19.08,19.13,10590.0,19.09,19.15,19.08,19.13,10590.0
2016-01-21 10:45:00,19.13,19.19,19.1,19.13,13114.0,19.13,19.19,19.1,19.13,13114.0
2016-01-21 10:50:00,19.12,19.17,19.1,19.13,15144.0,19.12,19.17,19.1,19.13,15144.0
2016-01-21 10:55:00,19.13,19.15,19.02,19.03,15967.0,19.13,19.15,19.02,19.03,15967.0
2016-01-21 11:00:00,19.03,19.09,18.96,19.09,21302.0,19.03,19.09,18.96,19.09,21302.0
2016-01-21 11:05:00,19.09,19.11,19.07,19.09,17449.0,19.09,19.11,19.07,19.09,17449.0
2016-01-21 11:10:00,19.09,19.13,19.08,19.11,25646.0,19.09,19.13,19.08,19.11,25646.0
2016-01-21 11:15:00,19.11,19.13,19.06,19.08,20698.0,19.11,19.13,19.06,19.08,20698.0
2016-01-21 11:20:00,19.09,19.1,19.05,19.08,19593.0,19.09,19.1,19.05,19.08,19593.0
2016-01-21 11:25:00,19.07,19.09,19.02,19.04,21284.0,19.07,19.09,19.02,19.04,21284.0
2016-01-21 11:30:00,19.05,19.08,19.03,19.04,18975.0,19.05,19.08,19.03,19.04,18975.0
2016-01-21 11:35:00,19.04,19.14,19.04,19.12,12296.0,19.04,19.14,19.04,19.12,12296.0
2016-01-21 11:40:00,19.13,19.13,19.06,19.06,19053.0,19.13,19.13,19.06,19.06,19053.0
2016-01-21 11:45:00,19.07,19.16,19.07,19.16,14687.0,19.07,19.16,19.07,19.16,14687.0
2016-01-21 11:50:00,19.16,19.17,19.11,19.12,15303.0,19.16,19.17,19.11,19.12,15303.0
2016-01-21 11:55:00,19.12,19.2,19.12,19.17,16806.0,19.12,19.2,19.12,19.17,16806.0
2016-01-21 12:00:00,19.18,19.25,19.18,19.24,18387.0,19.18,19.25,19.18,19.24,18387.0
2016-01-21 12:05:00,19.23,19.26,19.22,19.23,15272.0,19.23,19.26,19.22,19.23,15272.0
2016-01-21 12:10:00,19.23,19.23,19.17,19.18,11500.0,19.23,19.23,19.17,19.18,11500.0
2016-01-21 12:15:00,19.18,19.21,19.18,19.19,8268.0,19.18,19.21,19.18,19.19,8268.0
2016-01-21 12:20:00,19.19,19.19,19.13,19.15,11170.0,19.19,19.19,19.13,19.15,11170.0
2016-01-21 12:25:00,19.16,19.21,19.14,19.21,9534.0,19.16,19.21,19.14,19.21,9534.0
2016-01-21 12:30:00,19.21,19.23,19.16,19.18,15562.0,19.21,19.23,19.16,19.18,15562.0
2016-01-21 12:35:00,19.18,19.2,19.17,19.19,12017.0,19.18,19.2,19.17,19.19,12017.0
2016-01-21 12:40:00,19.2,19.21,19.18,19.19,10200.0,19.2,19.21,19.18,19.19,10200.0
2016-01-21 12:45:00,19.18,19.18,19.16,19.18,10799.0,19.18,19.18,19.16,19.18,10799.0
2016-01-21 12:50:00,19.18,19.2,19.17,19.17,15418.0,19.18,19.2,19.17,19.17,15418.0
2016-01-21 12:55:00,19.17,19.17,19.16,19.16,7611.0,19.17,19.17,19.16,19.16,7611.0
2016-01-21 13:00:00,19.17,19.19,19.17,19.18,7146.0,19.17,19.19,19.17,19.18,7146.0
2016-01-21 13:05:00,19.19,19.24,19.19,19.23,43642.0,19.19,19.24,19.19,19.23,43642.0
2016-01-21 13:10:00,19.23,19.23,19.17,19.17,11490.0,19.23,19.23,19.17,19.17,11490.0
2016-01-21 13:15:00,19.16,19.2,19.15,19.19,14551.0,19.16,19.2,19.15,19.19,14551.0
2016-01-21 13:20:00,19.19,19.19,19.1,19.13,11801.0,19.19,19.19,19.1,19.13,11801.0
2016-01-21 13:25:00,19.13,19.15,19.1,19.1,12833.0,19.13,19.15,19.1,19.1,12833.0
2016-01-21 13:30:00,19.1,19.12,19.01,19.01,18385.0,19.1,19.12,19.01,19.01,18385.0
2016-01-21 13:35:00,19.02,19.1,19.02,19.1,11469.0,19.02,19.1,19.02,19.1,11469.0
2016-01-21 13:40:00,19.09,19.13,19.08,19.11,14244.0,19.09,19.13,19.08,19.11,14244.0
2016-01-21 13:45:00,19.11,19.16,19.11,19.15,22945.0,19.11,19.16,19.11,19.15,22945.0
2016-01-21 13:50:00,19.15,19.15,19.06,19.09,10435.0,19.15,19.15,19.06,19.09,10435.0
2016-01-21 13:55:00,19.1,19.13,19.08,19.08,18664.0,19.1,19.13,19.08,19.08,18664.0
2016-01-21 14:00:00,19.08,19.1,19.04,19.1,12968.0,19.08,19.1,19.04,19.1,12968.0
2016-01-21 14:05:00,19.1,19.1,19.03,19.03,61176.0,19.1,19.1,19.03,19.03,61176.0
2016-01-21 14:10:00,19.02,19.02,18.94,18.95,17983.0,19.02,19.02,18.94,18.95,17983.0
2016-01-21 14:15:00,18.95,18.97,18.93,18.96,12882.0,18.95,18.97,18.93,18.96,12882.0
2016-01-21 14:20:00,18.97,19.01,18.96,18.96,16781.0,18.97,19.01,18.96,18.96,16781.0
2016-01-21 14:25:00,18.96,18.99,18.94,18.99,12151.0,18.96,18.99,18.94,18.99,12151.0
2016-01-21 14:30:00,19.0,19.03,18.98,19.0,15867.0,19.0,19.03,18.98,19.0,15867.0
2016-01-21 14:35:00,19.01,19.06,19.0,19.04,11735.0,19.01,19.06,19.0,19.04,11735.0
2016-01-21 14:40:00,19.04,19.08,19.03,19.07,11081.0,19.04,19.08,19.03,19.07,11081.0
2016-01-21 14:45:00,19.07,19.07,19.0,19.0,12214.0,19.07,19.07,19.0,19.0,12214.0
2016-01-21 14:50:00,19.01,19.07,19.01,19.06,15416.0,19.01,19.07,19.01,19.06,15416.0
2016-01-21 14:55:00,19.06,19.12,19.06,19.09,14850.0,19.06,19.12,19.06,19.09,14850.0
2016-01-21 15:00:00,19.09,19.1,19.06,19.07,26561.0,19.09,19.1,19.06,19.07,26561.0
2016-01-21 15:05:00,19.07,19.08,19.0,19.02,16254.0,19.07,19.08,19.0,19.02,16254.0
2016-01-21 15:10:00,19.02,19.08,19.01,19.06,24520.0,19.02,19.08,19.01,19.06,24520.0
2016-01-21 15:15:00,19.05,19.06,19.0,19.03,23637.0,19.05,19.06,19.0,19.03,23637.0
2016-01-21 15:20:00,19.03,19.05,19.01,19.05,17361.0,19.03,19.05,19.01,19.05,17361.0
2016-01-21 15:25:00,19.06,19.07,19.02,19.03,18254.0,19.06,19.07,19.02,19.03,18254.0
2016-01-21 15:30:00,19.03,19.11,19.02,19.11,24386.0,19.03,19.11,19.02,19.11,24386.0
2016-01-21 15:35:00,19.11,19.11,19.06,19.09,20398.0,19.11,19.11,19.06,19.09,20398.0
2016-01-21 15:40:00,19.08,19.11,19.05,19.08,35595.0,19.08,19.11,19.05,19.08,35595.0
2016-01-21 15:45:00,19.07,19.07,19.0,19.02,41119.0,19.07,19.07,19.0,19.02,41119.0
2016-01-21 15:50:00,19.02,19.02,18.98,18.98,77714.0,19.02,19.02,18.98,18.98,77714.0
2016-01-21 15:55:00,18.98,18.99,18.93,18.93,160857.0,18.98,18.99,18.93,18.93,160857.0
2016-01-22 09:30:00,19.2,19.25,19.14,19.14,21240.0,19.2,19.25,19.14,19.14,21240.0
2016-01-22 09:35:00,19.16,19.22,19.13,19.19,31871.0,19.16,19.22,19.13,19.19,31871.0
2016-01-22 09:40:00,19.19,19.2,19.15,19.16,37182.0,19.19,19.2,19.15,19.16,37182.0
2016-01-22 09:45:00,19.16,19.28,19.13,19.28,29420.0,19.16,19.28,19.13,19.28,29420.0
2016-01-22 09:50:00,19.3,19.36,19.29,19.33,26398.0,19.3,19.36,19.29,19.33,26398.0
2016-01-22 09:55:00,19.34,19.34,19.3,19.34,19978.0,19.34,19.34,19.3,19.34,19978.0
2016-01-22 10:00:00,19.34,19.38,19.29,19.32,15482.0,19.34,19.38,19.29,19.32,15482.0
2016-01-22 10:05:00,19.32,19.33,19.26,19.29,24256.0,19.32,19.33,19.26,19.29,24256.0
2016-01-22 10:10:00,19.29,19.34,19.29,19.34,20686.0,19.29,19.34,19.29,19.34,20686.0
2016-01-22 10:15:00,19.34,19.34,19.24,19.25,59728.0,19.34,19.34,19.24,19.25,59728.0
2016-01-22 10:20:00,19.26,19.26,19.22,19.22,19599.0,19.26,19.26,19.22,19.22,19599.0
2016-01-22 10:25:00,19.23,19.25,19.19,19.2,33130.0,19.23,19.25,19.19,19.2,33130.0
2016-01-22 10:30:00,19.2,19.24,19.18,19.23,20245.0,19.2,19.24,19.18,19.23,20245.0
2016-01-22 10:35:00,19.23,19.25,19.2,19.23,13213.0,19.23,19.25,19.2,19.23,13213.0
2016-01-22 10:40:00,19.23,19.26,19.21,19.22,13328.0,19.23,19.26,19.21,19.22,13328.0
2016-01-22 10:45:00,19.22,19.24,19.2,19.21,44744.0,19.22,19.24,19.2,19.21,44744.0
2016-01-22 10:50:00,19.21,19.22,19.19,19.21,19844.0,19.21,19.22,19.19,19.21,19844.0
2016-01-22 10:55:00,19.21,19.21,19.18,19.19,9931.0,19.21,19.21,19.18,19.19,9931.0
2016-01-22 11:00:00,19.2,19.24,19.19,19.23,13593.0,19.2,19.24,19.19,19.23,13593.0
2016-01-22 11:05:00,19.23,19.25,19.19,19.19,18849.0,19.23,19.25,19.19,19.19,18849.0
2016-01-22 11:10:00,19.19,19.2,19.17,19.2,17569.0,19.19,19.2,19.17,19.2,17569.0
2016-01-22 11:15:00,19.19,19.25,19.18,19.25,23457.0,19.19,19.25,19.18,19.25,23457.0
2016-01-22 11:20:00,19.25,19.31,19.24,19.29,19402.0,19.25,19.31,19.24,19.29,19402.0
2016-01-22 11:25:00,19.28,19.29,19.25,19.28,13283.0,19.28,19.29,19.25,19.28,13283.0
2016-01-22 11:30:00,19.29,19.3,19.26,19.26,16633.0,19.29,19.3,19.26,19.26,16633.0
2016-01-22 11:35:00,19.26,19.27,19.23,19.24,15021.0,19.26,19.27,19.23,19.24,15021.0
2016-01-22 11:40:00,19.24,19.26,19.24,19.25,19176.0,19.24,19.26,19.24,19.25,19176.0
2016-01-22 11:45:00,19.26,19.27,19.21,19.22,19722.0,19.26,19.27,19.21,19.22,19722.0
2016-01-22 11:50:00,19.22,19.24,19.2,19.24,12924.0,19.22,19.24,19.2,19.24,12924.0
2016-01-22 11:55:00,19.24,19.25,19.22,19.24,15048.0,19.24,19.25,19.22,19.24,15048.0
2016-01-22 12:00:00,19.24,19.26,19.23,19.25,15098.0,19.24,19.26,19.23,19.25,15098.0
2016-01-22 12:05:00,19.25,19.29,19.25,19.28,12271.0,19.25,19.29,19.25,19.28,12271.0
2016-01-22 12:10:00,19.29,19.33,19.28,19.32,10503.0,19.29,19.33,19.28,19.32,10503.0
2016-01-22 12:15:00,19.32,19.32,19.29,19.31,10527.0,19.32,19.32,19.29,19.31,10527.0
2016-01-22 12:20:00,19.32,19.35,19.32,19.35,16220.0,19.32,19.35,19.32,19.35,16220.0
2016-01-22 12:25:00,19.35,19.37,19.32,19.33,12931.0,19.35,19.37,19.32,19.33,12931.0
2016-01-22 12:30:00,19.33,19.35,19.31,19.34,26054.0,19.33,19.35,19.31,19.34,26054.0
2016-01-22 12:35:00,19.34,19.4,19.33,19.4,12321.0,19.34,19.4,19.33,19.4,12321.0
2016-01-22 12:40:00,19.4,19.4,19.36,19.37,8443.0,19.4,19.4,19.36,19.37,8443.0
2016-01-22 12:45:00,19.37,19.38,19.36,19.38,10106.0,19.37,19.38,19.36,19.38,10106.0
2016-01-22 12:50:00,19.38,19.41,19.37,19.41,10603.0,19.38,19.41,19.37,19.41,10603.0
2016-01-22 12:55:00,19.41,19.44,19.4,19.44,8765.0,19.41,19.44,19.4,19.44,8765.0
2016-01-22 13:00:00,19.43,19.44,19.38,19.38,21257.0,19.43,19.44,19.38,19.38,21257.0
2016-01-22 13:05:00,19.38,19.39,19.35,19.36,10710.0,19.38,19.39,19.35,19.36,10710.0
2016-01-22 13:10:00,19.36,19.37,19.36,19.37,10748.0,19.36,19.37,19.36,19.37,10748.0
2016-01-22 13:15:00,19.38,19.39,19.37,19.38,10989.0,19.38,19.39,19.37,19.38,10989.0
2016-01-22 13:20:00,19.39,19.42,19.39,19.41,15001.0,19.39,19.42,19.39,19.41,15001.0
2016-01-22 13:25:00,19.4,19.42,19.39,19.39,11482.0,19.4,19.42,19.39,19.39,11482.0
2016-01-22 13:30:00,19.39,19.4,19.38,19.39,11215.0,19.39,19.4,19.38,19.39,11215.0
2016-01-22 13:35:00,19.39,19.4,19.37,19.37,14789.0,19.39,19.4,19.37,19.37,14789.0
2016-01-22 13:40:00,19.38,19.41,19.37,19.41,12959.0,19.38,19.41,19.37,19.41,12959.0
2016-01-22 13:45:00,19.41,19.43,19.4,19.42,11132.0,19.41,19.43,19.4,19.42,11132.0
2016-01-22 13:50:00,19.43,19.44,19.42,19.44,15270.0,19.43,19.44,19.42,19.44,15270.0
2016-01-22 13:55:00,19.44,19.46,19.43,19.46,10883.0,19.44,19.46,19.43,19.46,10883.0
2016-01-22 14:00:00,19.46,19.46,19.41,19.42,17400.0,19.46,19.46,19.41,19.42,17400.0
2016-01-22 14:05:00,19.42,19.45,19.4,19.44,28044.0,19.42,19.45,19.4,19.44,28044.0
2016-01-22 14:10:00,19.45,19.48,19.44,19.48,11808.0,19.45,19.48,19.44,19.48,11808.0
2016-01-22 14:15:00,19.48,19.48,19.45,19.46,18942.0,19.48,19.48,19.45,19.46,18942.0
2016-01-22 14:20:00,19.46,19.47,19.41,19.42,18496.0,19.46,19.47,19.41,19.42,18496.0
2016-01-22 14:25:00,19.42,19.44,19.42,19.44,11231.0,19.42,19.44,19.42,19.44,11231.0
2016-01-22 14:30:00,19.43,19.44,19.41,19.44,16824.0,19.43,19.44,19.41,19.44,16824.0
2016-01-22 14:35:00,19.44,19.45,19.38,19.39,19644.0,19.44,19.45,19.38,19.39,19644.0
2016-01-22 14:40:00,19.39,19.42,19.39,19.4,97284.0,19.39,19.42,19.39,19.4,97284.0
2016-01-22 14:45:00,19.41,19.46,19.4,19.45,18186.0,19.41,19.46,19.4,19.45,18186.0
2016-01-22 14:50:00,19.45,19.49,19.43,19.48,23659.0,19.45,19.49,19.43,19.48,23659.0
2016-01-22 14:55:00,19.47,19.48,19.46,19.47,15644.0,19.47,19.48,19.46,19.47,15644.0
2016-01-22 15:00:00,19.47,19.48,19.43,19.46,20542.0,19.47,19.48,19.43,19.46,20542.0
2016-01-22 15:05:00,19.46,19.46,19.42,19.42,16936.0,19.46,19.46,19.42,19.42,16936.0
2016-01-22 15:10:00,19.43,19.43,19.4,19.42,28792.0,19.43,19.43,19.4,19.42,28792.0
2016-01-22 15:15:00,19.43,19.45,19.41,19.45,22116.0,19.43,19.45,19.41,19.45,22116.0
2016-01-22 15:20:00,19.44,19.46,19.43,19.44,23114.0,19.44,19.46,19.43,19.44,23114.0
2016-01-22 15:25:00,19.44,19.5,19.44,19.49,29250.0,19.44,19.5,19.44,19.49,29250.0
2016-01-22 15:30:00,19.49,19.5,19.45,19.45,27637.0,19.49,19.5,19.45,19.45,27637.0
2016-01-22 15:35:00,19.45,19.49,19.44,19.49,25960.0,19.45,19.49,19.44,19.49,25960.0
2016-01-22 15:40:00,19.49,19.52,19.48,19.51,35373.0,19.49,19.52,19.48,19.51,35373.0
2016-01-22 15:45:00,19.51,19.53,19.5,19.53,28882.0,19.51,19.53,19.5,19.53,28882.0
2016-01-22 15:50:00,19.52,19.54,19.51,19.54,53228.0,19.52,19.54,19.51,19.54,53228.0
2016-01-22 15:55:00,19.54,19.55,19.51,19.51,174524.0,19.54,19.55,19.51,19.51,174524.0
2016-01-25 09:30:00,19.46,19.56,19.44,19.44,17644.0,19.46,19.56,19.44,19.44,17644.0
2016-01-25 09:35:00,19.44,19.54,19.4,19.52,13653.0,19.44,19.54,19.4,19.52,13653.0
2016-01-25 09:40:00,19.52,19.52,19.39,19.4,8222.0,19.52,19.52,19.39,19.4,8222.0
2016-01-25 09:45:00,19.41,19.42,19.35,19.35,19189.0,19.41,19.42,19.35,19.35,19189.0
2016-01-25 09:50:00,19.36,19.4,19.36,19.39,30890.0,19.36,19.4,19.36,19.39,30890.0
2016-01-25 09:55:00,19.39,19.39,19.36,19.37,16614.0,19.39,19.39,19.36,19.37,16614.0
2016-01-25 10:00:00,19.37,19.39,19.35,19.39,19500.0,19.37,19.39,19.35,19.39,19500.0
2016-01-25 10:05:00,19.38,19.38,19.32,19.32,24859.0,19.38,19.38,19.32,19.32,24859.0
2016-01-25 10:10:00,19.33,19.33,19.29,19.3,9547.0,19.33,19.33,19.29,19.3,9547.0
2016-01-25 10:15:00,19.29,19.34,19.24,19.32,19292.0,19.29,19.34,19.24,19.32,19292.0
2016-01-25 10:20:00,19.32,19.34,19.3,19.34,22500.0,19.32,19.34,19.3,19.34,22500.0
2016-01-25 10:25:00,19.34,19.34,19.32,19.33,16668.0,19.34,19.34,19.32,19.33,16668.0
2016-01-25 10:30:00,19.33,19.33,19.3,19.31,27499.0,19.33,19.33,19.3,19.31,27499.0
2016-01-25 10:35:00,19.3,19.3,19.28,19.29,10800.0,19.3,19.3,19.28,19.29,10800.0
2016-01-25 10:40:00,19.28,19.29,19.24,19.24,14460.0,19.28,19.29,19.24,19.24,14460.0
2016-01-25 10:45:00,19.23,19.24,19.22,19.23,35335.0,19.23,19.24,19.22,19.23,35335.0
2016-01-25 10:50:00,19.23,19.25,19.21,19.22,19237.0,19.23,19.25,19.21,19.22,19237.0
2016-01-25 10:55:00,19.21,19.22,19.19,19.19,28388.0,19.21,19.22,19.19,19.19,28388.0
2016-01-25 11:00:00,19.18,19.21,19.17,19.21,19578.0,19.18,19.21,19.17,19.21,19578.0
2016-01-25 11:05:00,19.21,19.21,19.17,19.19,16833.0,19.21,19.21,19.17,19.19,16833.0
2016-01-25 11:10:00,19.19,19.21,19.17,19.18,10434.0,19.19,19.21,19.17,19.18,10434.0
2016-01-25 11:15:00,19.19,19.21,19.17,19.19,16925.0,19.19,19.21,19.17,19.19,16925.0
2016-01-25 11:20:00,19.19,19.21,19.18,19.21,15600.0,19.19,19.21,19.18,19.21,15600.0
2016-01-25 11:25:00,19.21,19.21,19.18,19.19,46912.0,19.21,19.21,19.18,19.19,46912.0
2016-01-25 11:30:00,19.19,19.19,19.18,19.19,24100.0,19.19,19.19,19.18,19.19,24100.0
2016-01-25 11:35:00,19.19,19.19,19.15,19.16,19197.0,19.19,19.19,19.15,19.16,19197.0
2016-01-25 11:40:00,19.17,19.18,19.12,19.12,13999.0,19.17,19.18,19.12,19.12,13999.0
2016-01-25 11:45:00,19.13,19.14,19.11,19.12,27813.0,19.13,19.14,19.11,19.12,27813.0
2016-01-25 11:50:00,19.12,19.16,19.12,19.16,20518.0,19.12,19.16,19.12,19.16,20518.0
2016-01-25 11:55:00,19.15,19.16,19.12,19.13,21462.0,19.15,19.16,19.12,19.13,21462.0
2016-01-25 12:00:00,19.12,19.16,19.11,19.16,22808.0,19.12,19.16,19.11,19.16,22808.0
2016-01-25 12:05:00,19.16,19.19,19.15,19.19,23046.0,19.16,19.19,19.15,19.19,23046.0
2016-01-25 12:10:00,19.19,19.19,19.16,19.16,17633.0,19.19,19.19,19.16,19.16,17633.0
2016-01-25 12:15:00,19.16,19.2,19.16,19.2,8362.0,19.16,19.2,19.16,19.2,8362.0
2016-01-25 12:20:00,19.2,19.22,19.17,19.18,30310.0,19.2,19.22,19.17,19.18,30310.0
2016-01-25 12:25:00,19.19,19.2,19.17,19.19,19022.0,19.19,19.2,19.17,19.19,19022.0
2016-01-25 12:30:00,19.19,19.19,19.16,19.18,20704.0,19.19,19.19,19.16,19.18,20704.0
2016-01-25 12:35:00,19.18,19.19,19.17,19.19,12008.0,19.18,19.19,19.17,19.19,12008.0
2016-01-25 12:40:00,19.2,19.22,19.19,19.2,11981.0,19.2,19.22,19.19,19.2,11981.0
2016-01-25 12:45:00,19.19,19.2,19.17,19.19,17347.0,19.19,19.2,19.17,19.19,17347.0
2016-01-25 12:50:00,19.19,19.19,19.15,19.15,30725.0,19.19,19.19,19.15,19.15,30725.0
2016-01-25 12:55:00,19.15,19.19,19.15,19.18,13394.0,19.15,19.19,19.15,19.18,13394.0
2016-01-25 13:00:00,19.19,19.23,19.19,19.23,10758.0,19.19,19.23,19.19,19.23,10758.0
2016-01-25 13:05:00,19.23,19.25,19.21,19.23,22394.0,19.23,19.25,19.21,19.23,22394.0
2016-01-25 13:10:00,19.23,19.23,19.2,19.23,8824.0,19.23,19.23,19.2,19.23,8824.0
2016-01-25 13:15:00,19.22,19.23,19.21,19.21,11414.0,19.22,19.23,19.21,19.21,11414.0
2016-01-25 13:20:00,19.22,19.24,19.22,19.23,8777.0,19.22,19.24,19.22,19.23,8777.0
2016-01-25 13:25:00,19.23,19.23,19.2,19.2,13946.0,19.23,19.23,19.2,19.2,13946.0
2016-01-25 13:30:00,19.19,19.21,19.17,19.19,73532.0,19.19,19.21,19.17,19.19,73532.0
2016-01-25 13:35:00,19.19,19.2,19.16,19.16,72443.0,19.19,19.2,19.16,19.16,72443.0
2016-01-25 13:40:00,19.16,19.17,19.14,19.14,14043.0,19.16,19.17,19.14,19.14,14043.0
2016-01-25 13:45:00,19.14,19.15,19.1,19.11,28274.0,19.14,19.15,19.1,19.11,28274.0
2016-01-25 13:50:00,19.1,19.12,19.08,19.09,48872.0,19.1,19.12,19.08,19.09,48872.0
2016-01-25 13:55:00,19.08,19.09,19.07,19.07,9963.0,19.08,19.09,19.07,19.07,9963.0
2016-01-25 14:00:00,19.07,19.07,19.05,19.07,20714.0,19.07,19.07,19.05,19.07,20714.0
2016-01-25 14:05:00,19.07,19.1,19.07,19.1,16533.0,19.07,19.1,19.07,19.1,16533.0
2016-01-25 14:10:00,19.1,19.1,19.06,19.07,25274.0,19.1,19.1,19.06,19.07,25274.0
2016-01-25 14:15:00,19.08,19.09,19.06,19.08,23215.0,19.08,19.09,19.06,19.08,23215.0
2016-01-25 14:20:00,19.08,19.08,19.06,19.07,10893.0,19.08,19.08,19.06,19.07,10893.0
2016-01-25 14:25:00,19.07,19.08,19.04,19.07,18019.0,19.07,19.08,19.04,19.07,18019.0
2016-01-25 14:30:00,19.07,19.08,19.06,19.06,18070.0,19.07,19.08,19.06,19.06,18070.0
2016-01-25 14:35:00,19.07,19.08,19.06,19.08,14719.0,19.07,19.08,19.06,19.08,14719.0
2016-01-25 14:40:00,19.08,19.08,19.04,19.04,11500.0,19.08,19.08,19.04,19.04,11500.0
2016-01-25 14:45:00,19.04,19.06,19.03,19.03,22414.0,19.04,19.06,19.03,19.03,22414.0
2016-01-25 14:50:00,19.02,19.04,19.01,19.04,18459.0,19.02,19.04,19.01,19.04,18459.0
2016-01-25 14:55:00,19.04,19.07,19.04,19.06,10492.0,19.04,19.07,19.04,19.06,10492.0
2016-01-25 15:00:00,19.07,19.1,19.06,19.08,18921.0,19.07,19.1,19.06,19.08,18921.0
2016-01-25 15:05:00,19.08,19.08,19.03,19.04,20652.0,19.08,19.08,19.03,19.04,20652.0
2016-01-25 15:10:00,19.03,19.03,19.0,19.01,26418.0,19.03,19.03,19.0,19.01,26418.0
2016-01-25 15:15:00,19.01,19.02,18.98,18.98,25676.0,19.01,19.02,18.98,18.98,25676.0
2016-01-25 15:20:00,18.98,18.99,18.93,18.94,32344.0,18.98,18.99,18.93,18.94,32344.0
2016-01-25 15:25:00,18.93,19.0,18.93,18.97,28461.0,18.93,19.0,18.93,18.97,28461.0
2016-01-25 15:30:00,18.96,18.98,18.92,18.94,20542.0,18.96,18.98,18.92,18.94,20542.0
2016-01-25 15:35:00,18.94,18.95,18.91,18.93,40920.0,18.94,18.95,18.91,18.93,40920.0
2016-01-25 15:40:00,18.93,18.94,18.9,18.9,30136.0,18.93,18.94,18.9,18.9,30136.0
2016-01-25 15:45:00,18.91,18.93,18.9,18.93,39443.0,18.91,18.93,18.9,18.93,39443.0
2016-01-25 15:50:00,18.93,18.93,18.9,18.9,73384.0,18.93,18.93,18.9,18.9,73384.0
2016-01-25 15:55:00,18.9,18.91,18.85,18.87,219000.0,18.9,18.91,18.85,18.87,219000.0
2016-01-26 09:30:00,18.92,19.05,18.92,19.01,19271.0,18.92,19.05,18.92,19.01,19271.0
2016-01-26 09:35:00,19.03,19.03,19.0,19.01,12186.0,19.03,19.03,19.0,19.01,12186.0
2016-01-26 09:40:00,19.01,19.03,18.96,19.01,11942.0,19.01,19.03,18.96,19.01,11942.0
2016-01-26 09:45:00,19.01,19.02,18.92,18.92,14100.0,19.01,19.02,18.92,18.92,14100.0
2016-01-26 09:50:00,18.91,18.92,18.85,18.9,55786.0,18.91,18.92,18.85,18.9,55786.0
2016-01-26 09:55:00,18.9,18.96,18.9,18.96,13703.0,18.9,18.96,18.9,18.96,13703.0
2016-01-26 10:00:00,18.96,19.03,18.95,19.03,20110.0,18.96,19.03,18.95,19.03,20110.0
2016-01-26 10:05:00,19.03,19.05,19.01,19.04,17253.0,19.03,19.05,19.01,19.04,17253.0
2016-01-26 10:10:00,19.04,19.07,19.04,19.06,29535.0,19.04,19.07,19.04,19.06,29535.0
2016-01-26 10:15:00,19.07,19.12,19.04,19.12,149638.0,19.07,19.12,19.04,19.12,149638.0
2016-01-26 10:20:00,19.12,19.14,19.1,19.14,39856.0,19.12,19.14,19.1,19.14,39856.0
2016-01-26 10:25:00,19.14,19.16,19.14,19.16,20340.0,19.14,19.16,19.14,19.16,20340.0
2016-01-26 10:30:00,19.15,19.18,19.15,19.17,36570.0,19.15,19.18,19.15,19.17,36570.0
2016-01-26 10:35:00,19.18,19.2,19.18,19.2,10255.0,19.18,19.2,19.18,19.2,10255.0
2016-01-26 10:40:00,19.2,19.24,19.19,19.24,45036.0,19.2,19.24,19.19,19.24,45036.0
2016-01-26 10:45:00,19.24,19.25,19.19,19.2,36463.0,19.24,19.25,19.19,19.2,36463.0
2016-01-26 10:50:00,19.2,19.21,19.19,19.2,37220.0,19.2,19.21,19.19,19.2,37220.0
2016-01-26 10:55:00,19.2,19.2,19.17,19.2,18801.0,19.2,19.2,19.17,19.2,18801.0
2016-01-26 11:00:00,19.2,19.3,19.19,19.3,20454.0,19.2,19.3,19.19,19.3,20454.0
2016-01-26 11:05:00,19.3,19.3,19.24,19.25,20268.0,19.3,19.3,19.24,19.25,20268.0
2016-01-26 11:10:00,19.25,19.26,19.21,19.26,23064.0,19.25,19.26,19.21,19.26,23064.0
2016-01-26 11:15:00,19.26,19.28,19.24,19.26,24759.0,19.26,19.28,19.24,19.26,24759.0
2016-01-26 11:20:00,19.26,19.29,19.25,19.29,27065.0,19.26,19.29,19.25,19.29,27065.0
2016-01-26 11:25:00,19.29,19.32,19.26,19.3,16105.0,19.29,19.32,19.26,19.3,16105.0
2016-01-26 11:30:00,19.3,19.31,19.24,19.25,20577.0,19.3,19.31,19.24,19.25,20577.0
2016-01-26 11:35:00,19.26,19.27,19.24,19.25,13709.0,19.26,19.27,19.24,19.25,13709.0
2016-01-26 11:40:00,19.26,19.28,19.25,19.27,17393.0,19.26,19.28,19.25,19.27,17393.0
2016-01-26 11:45:00,19.27,19.28,19.26,19.27,11600.0,19.27,19.28,19.26,19.27,11600.0
2016-01-26 11:50:00,19.27,19.31,19.27,19.3,9333.0,19.27,19.31,19.27,19.3,9333.0
2016-01-26 11:55:00,19.3,19.31,19.28,19.29,8019.0,19.3,19.31,19.28,19.29,8019.0
2016-01-26 12:00:00,19.3,19.32,19.29,19.32,11154.0,19.3,19.32,19.29,19.32,11154.0
2016-01-26 12:05:00,19.31,19.33,19.3,19.32,60459.0,19.31,19.33,19.3,19.32,60459.0
2016-01-26 12:10:00,19.32,19.35,19.3,19.35,17953.0,19.32,19.35,19.3,19.35,17953.0
2016-01-26 12:15:00,19.35,19.39,19.34,19.38,21001.0,19.35,19.39,19.34,19.38,21001.0
2016-01-26 12:20:00,19.38,19.4,19.37,19.39,19271.0,19.38,19.4,19.37,19.39,19271.0
2016-01-26 12:25:00,19.39,19.41,19.39,19.39,10833.0,19.39,19.41,19.39,19.39,10833.0
2016-01-26 12:30:00,19.4,19.43,19.37,19.4,36370.0,19.4,19.43,19.37,19.4,36370.0
2016-01-26 12:35:00,19.39,19.4,19.37,19.38,12495.0,19.39,19.4,19.37,19.38,12495.0
2016-01-26 12:40:00,19.38,19.4,19.35,19.37,16216.0,19.38,19.4,19.35,19.37,16216.0
2016-01-26 12:45:00,19.37,19.37,19.31,19.32,29958.0,19.37,19.37,19.31,19.32,29958.0
2016-01-26 12:50:00,19.31,19.32,19.31,19.32,7959.0,19.31,19.32,19.31,19.32,7959.0
2016-01-26 12:55:00,19.32,19.35,19.31,19.35,18396.0,19.32,19.35,19.31,19.35,18396.0
2016-01-26 13:00:00,19.35,19.36,19.33,19.34,13562.0,19.35,19.36,19.33,19.34,13562.0
2016-01-26 13:05:00,19.34,19.34,19.32,19.32,27277.0,19.34,19.34,19.32,19.32,27277.0
2016-01-26 13:10:00,19.32,19.33,19.31,19.33,9927.0,19.32,19.33,19.31,19.33,9927.0
2016-01-26 13:15:00,19.33,19.35,19.32,19.35,10539.0,19.33,19.35,19.32,19.35,10539.0
2016-01-26 13:20:00,19.35,19.38,19.35,19.37,38625.0,19.35,19.38,19.35,19.37,38625.0
2016-01-26 13:25:00,19.37,19.4,19.35,19.36,15249.0,19.37,19.4,19.35,19.36,15249.0
2016-01-26 13:30:00,19.37,19.37,19.35,19.37,10375.0,19.37,19.37,19.35,19.37,10375.0
2016-01-26 13:35:00,19.37,19.37,19.35,19.36,9658.0,19.37,19.37,19.35,19.36,9658.0
2016-01-26 13:40:00,19.37,19.39,19.35,19.36,25859.0,19.37,19.39,19.35,19.36,25859.0
2016-01-26 13:45:00,19.36,19.38,19.35,19.37,15031.0,19.36,19.38,19.35,19.37,15031.0
2016-01-26 13:50:00,19.37,19.39,19.35,19.36,18867.0,19.37,19.39,19.35,19.36,18867.0
2016-01-26 13:55:00,19.36,19.37,19.35,19.37,8047.0,19.36,19.37,19.35,19.37,8047.0
2016-01-26 14:00:00,19.37,19.4,19.34,19.34,52535.0,19.37,19.4,19.34,19.34,52535.0
2016-01-26 14:05:00,19.34,19.36,19.34,19.36,12577.0,19.34,19.36,19.34,19.36,12577.0
2016-01-26 14:10:00,19.36,19.36,19.35,19.36,9599.0,19.36,19.36,19.35,19.36,9599.0
2016-01-26 14:15:00,19.36,19.38,19.34,19.34,22635.0,19.36,19.38,19.34,19.34,22635.0
2016-01-26 14:20:00,19.35,19.39,19.34,19.36,27104.0,19.35,19.39,19.34,19.36,27104.0
2016-01-26 14:25:00,19.35,19.36,19.3,19.32,18526.0,19.35,19.36,19.3,19.32,18526.0
2016-01-26 14:30:00,19.32,19.35,19.31,19.34,23131.0,19.32,19.35,19.31,19.34,23131.0
2016-01-26 14:35:00,19.34,19.35,19.32,19.35,25261.0,19.34,19.35,19.32,19.35,25261.0
2016-01-26 14:40:00,19.35,19.36,19.33,19.35,23417.0,19.35,19.36,19.33,19.35,23417.0
2016-01-26 14:45:00,19.36,19.36,19.33,19.35,22126.0,19.36,19.36,19.33,19.35,22126.0
2016-01-26 14:50:00,19.35,19.39,19.35,19.39,15730.0,19.35,19.39,19.35,19.39,15730.0
2016-01-26 14:55:00,19.39,19.39,19.35,19.36,16996.0,19.39,19.39,19.35,19.36,16996.0
2016-01-26 15:00:00,19.36,19.37,19.33,19.34,74732.0,19.36,19.37,19.33,19.34,74732.0
2016-01-26 15:05:00,19.34,19.34,19.3,19.3,239882.0,19.34,19.34,19.3,19.3,239882.0
2016-01-26 15:10:00,19.3,19.3,19.26,19.3,82535.0,19.3,19.3,19.26,19.3,82535.0
2016-01-26 15:15:00,19.31,19.31,19.24,19.25,36944.0,19.31,19.31,19.24,19.25,36944.0
2016-01-26 15:20:00,19.24,19.26,19.22,19.23,31835.0,19.24,19.26,19.22,19.23,31835.0
2016-01-26 15:25:00,19.23,19.25,19.22,19.25,70968.0,19.23,19.25,19.22,19.25,70968.0
2016-01-26 15:30:00,19.25,19.26,19.23,19.24,77065.0,19.25,19.26,19.23,19.24,77065.0
2016-01-26 15:35:00,19.24,19.27,19.22,19.27,58919.0,19.24,19.27,19.22,19.27,58919.0
2016-01-26 15:40:00,19.27,19.32,19.26,19.32,100395.0,19.27,19.32,19.26,19.32,100395.0
2016-01-26 15:45:00,19.31,19.32,19.29,19.31,49317.0,19.31,19.32,19.29,19.31,49317.0
2016-01-26 15:50:00,19.31,19.32,19.28,19.29,144138.0,19.31,19.32,19.28,19.29,144138.0
2016-01-26 15:55:00,19.29,19.31,19.28,19.3,381647.0,19.29,19.31,19.28,19.3,381647.0
2016-01-27 09:30:00,19.52,19.52,19.2,19.24,44542.0,19.52,19.52,19.2,19.24,44542.0
2016-01-27 09:35:00,19.26,19.3,19.25,19.26,23923.0,19.26,19.3,19.25,19.26,23923.0
2016-01-27 09:40:00,19.27,19.3,19.2,19.22,25839.0,19.27,19.3,19.2,19.22,25839.0
2016-01-27 09:45:00,19.22,19.27,19.22,19.25,30558.0,19.22,19.27,19.22,19.25,30558.0
2016-01-27 09:50:00,19.24,19.25,19.19,19.2,12752.0,19.24,19.25,19.19,19.2,12752.0
2016-01-27 09:55:00,19.19,19.21,19.16,19.16,9100.0,19.19,19.21,19.16,19.16,9100.0
2016-01-27 10:00:00,19.16,19.17,19.14,19.17,21574.0,19.16,19.17,19.14,19.17,21574.0
2016-01-27 10:05:00,19.17,19.17,19.11,19.12,29816.0,19.17,19.17,19.11,19.12,29816.0
2016-01-27 10:10:00,19.13,19.13,19.09,19.11,10600.0,19.13,19.13,19.09,19.11,10600.0
2016-01-27 10:15:00,19.1,19.13,19.09,19.12,15780.0,19.1,19.13,19.09,19.12,15780.0
2016-01-27 10:20:00,19.12,19.13,19.08,19.09,18360.0,19.12,19.13,19.08,19.09,18360.0
2016-01-27 10:25:00,19.08,19.08,19.03,19.04,9340.0,19.08,19.08,19.03,19.04,9340.0
2016-01-27 10:30:00,19.04,19.09,19.04,19.09,21112.0,19.04,19.09,19.04,19.09,21112.0
2016-01-27 10:35:00,19.1,19.14,19.1,19.12,14095.0,19.1,19.14,19.1,19.12,14095.0
2016-01-27 10:40:00,19.13,19.14,19.12,19.14,5000.0,19.13,19.14,19.12,19.14,5000.0
2016-01-27 10:45:00,19.15,19.15,19.11,19.11,13647.0,19.15,19.15,19.11,19.11,13647.0
2016-01-27 10:50:00,19.11,19.12,19.08,19.1,12332.0,19.11,19.12,19.08,19.1,12332.0
2016-01-27 10:55:00,19.11,19.11,19.07,19.09,13432.0,19.11,19.11,19.07,19.09,13432.0
2016-01-27 11:00:00,19.09,19.1,19.07,19.1,33630.0,19.09,19.1,19.07,19.1,33630.0
2016-01-27 11:05:00,19.1,19.1,19.07,19.07,15744.0,19.1,19.1,19.07,19.07,15744.0
2016-01-27 11:10:00,19.07,19.08,19.04,19.07,26465.0,19.07,19.08,19.04,19.07,26465.0
2016-01-27 11:15:00,19.06,19.1,19.06,19.09,15211.0,19.06,19.1,19.06,19.09,15211.0
2016-01-27 11:20:00,19.1,19.1,19.06,19.09,256445.0,19.1,19.1,19.06,19.09,256445.0
2016-01-27 11:25:00,19.09,19.1,19.07,19.1,155417.0,19.09,19.1,19.07,19.1,155417.0
2016-01-27 11:30:00,19.11,19.17,19.1,19.16,126169.0,19.11,19.17,19.1,19.16,126169.0
2016-01-27 11:35:00,19.18,19.22,19.18,19.21,91430.0,19.18,19.22,19.18,19.21,91430.0
2016-01-27 11:40:00,19.21,19.24,19.19,19.24,30422.0,19.21,19.24,19.19,19.24,30422.0
2016-01-27 11:45:00,19.25,19.28,19.19,19.19,84685.0,19.25,19.28,19.19,19.19,84685.0
2016-01-27 11:50:00,19.19,19.2,19.18,19.2,27484.0,19.19,19.2,19.18,19.2,27484.0
2016-01-27 11:55:00,19.2,19.2,19.17,19.2,41140.0,19.2,19.2,19.17,19.2,41140.0
2016-01-27 12:00:00,19.2,19.21,19.17,19.2,58246.0,19.2,19.21,19.17,19.2,58246.0
2016-01-27 12:05:00,19.2,19.22,19.19,19.22,20040.0,19.2,19.22,19.19,19.22,20040.0
2016-01-27 12:10:00,19.22,19.32,19.21,19.32,25646.0,19.22,19.32,19.21,19.32,25646.0
2016-01-27 12:15:00,19.32,19.35,19.31,19.35,25237.0,19.32,19.35,19.31,19.35,25237.0
2016-01-27 12:20:00,19.36,19.36,19.29,19.3,15718.0,19.36,19.36,19.29,19.3,15718.0
2016-01-27 12:25:00,19.3,19.33,19.27,19.28,19656.0,19.3,19.33,19.27,19.28,19656.0
2016-01-27 12:30:00,19.28,19.29,19.24,19.25,127354.0,19.28,19.29,19.24,19.25,127354.0
2016-01-27 12:35:00,19.25,19.27,19.24,19.25,11532.0,19.25,19.27,19.24,19.25,11532.0
2016-01-27 12:40:00,19.24,19.25,19.21,19.23,10117.0,19.24,19.25,19.21,19.23,10117.0
2016-01-27 12:45:00,19.24,19.26,19.23,19.25,6209.0,19.24,19.26,19.23,19.25,6209.0
2016-01-27 12:50:00,19.25,19.26,19.22,19.24,8265.0,19.25,19.26,19.22,19.24,8265.0
2016-01-27 12:55:00,19.24,19.27,19.23,19.23,12723.0,19.24,19.27,19.23,19.23,12723.0
2016-01-27 13:00:00,19.23,19.25,19.21,19.24,7895.0,19.23,19.25,19.21,19.24,7895.0
2016-01-27 13:05:00,19.24,19.25,19.21,19.22,15866.0,19.24,19.25,19.21,19.22,15866.0
2016-01-27 13:10:00,19.21,19.25,19.2,19.21,12938.0,19.21,19.25,19.2,19.21,12938.0
2016-01-27 13:15:00,19.2,19.2,19.19,19.2,7651.0,19.2,19.2,19.19,19.2,7651.0
2016-01-27 13:20:00,19.19,19.22,19.19,19.22,7000.0,19.19,19.22,19.19,19.22,7000.0
2016-01-27 13:25:00,19.21,19.22,19.17,19.18,7800.0,19.21,19.22,19.17,19.18,7800.0
2016-01-27 13:30:00,19.17,19.19,19.15,19.15,19208.0,19.17,19.19,19.15,19.15,19208.0
2016-01-27 13:35:00,19.15,19.16,19.13,19.16,17036.0,19.15,19.16,19.13,19.16,17036.0
2016-01-27 13:40:00,19.15,19.16,19.13,19.16,10424.0,19.15,19.16,19.13,19.16,10424.0
2016-01-27 13:45:00,19.16,19.17,19.14,19.14,30842.0,19.16,19.17,19.14,19.14,30842.0
2016-01-27 13:50:00,19.14,19.19,19.14,19.18,13130.0,19.14,19.19,19.14,19.18,13130.0
2016-01-27 13:55:00,19.18,19.26,19.18,19.26,9705.0,19.18,19.26,19.18,19.26,9705.0
2016-01-27 14:00:00,19.27,19.3,19.11,19.21,28343.0,19.27,19.3,19.11,19.21,28343.0
2016-01-27 14:05:00,19.21,19.22,19.05,19.07,22500.0,19.21,19.22,19.05,19.07,22500.0
2016-01-27 14:10:00,19.07,19.12,19.04,19.07,24977.0,19.07,19.12,19.04,19.07,24977.0
2016-01-27 14:15:00,19.07,19.12,19.05,19.1,33599.0,19.07,19.12,19.05,19.1,33599.0
2016-01-27 14:20:00,19.09,19.09,19.01,19.02,37403.0,19.09,19.09,19.01,19.02,37403.0
2016-01-27 14:25:00,19.02,19.04,19.01,19.02,21147.0,19.02,19.04,19.01,19.02,21147.0
2016-01-27 14:30:00,19.02,19.04,19.0,19.03,31120.0,19.02,19.04,19.0,19.03,31120.0
2016-01-27 14:35:00,19.04,19.05,18.95,18.95,35767.0,19.04,19.05,18.95,18.95,35767.0
2016-01-27 14:40:00,18.94,18.98,18.92,18.97,19217.0,18.94,18.98,18.92,18.97,19217.0
2016-01-27 14:45:00,18.97,18.98,18.91,18.91,68954.0,18.97,18.98,18.91,18.91,68954.0
2016-01-27 14:50:00,18.91,18.94,18.91,18.91,34010.0,18.91,18.94,18.91,18.91,34010.0
2016-01-27 14:55:00,18.91,18.92,18.85,18.88,53478.0,18.91,18.92,18.85,18.88,53478.0
2016-01-27 15:00:00,18.88,18.88,18.8,18.81,49377.0,18.88,18.88,18.8,18.81,49377.0
2016-01-27 15:05:00,18.81,18.84,18.79,18.84,56800.0,18.81,18.84,18.79,18.84,56800.0
2016-01-27 15:10:00,18.83,18.84,18.75,18.76,77702.0,18.83,18.84,18.75,18.76,77702.0
2016-01-27 15:15:00,18.75,18.78,18.74,18.75,45764.0,18.75,18.78,18.74,18.75,45764.0
2016-01-27 15:20:00,18.75,18.88,18.74,18.87,32752.0,18.75,18.88,18.74,18.87,32752.0
2016-01-27 15:25:00,18.86,18.92,18.85,18.88,44370.0,18.86,18.92,18.85,18.88,44370.0
2016-01-27 15:30:00,18.88,18.89,18.85,18.86,42348.0,18.88,18.89,18.85,18.86,42348.0
2016-01-27 15:35:00,18.86,18.89,18.83,18.84,46793.0,18.86,18.89,18.83,18.84,46793.0
2016-01-27 15:40:00,18.85,18.85,18.82,18.85,59408.0,18.85,18.85,18.82,18.85,59408.0
2016-01-27 15:45:00,18.85,18.89,18.84,18.87,61069.0,18.85,18.89,18.84,18.87,61069.0
2016-01-27 15:50:00,18.86,18.86,18.8,18.82,104688.0,18.86,18.86,18.8,18.82,104688.0
2016-01-27 15:55:00,18.81,18.86,18.81,18.84,176074.0,18.81,18.86,18.81,18.84,176074.0
2016-01-28 09:30:00,19.0,19.13,19.0,19.01,16138.0,19.0,19.13,19.0,19.01,16138.0
2016-01-28 09:35:00,19.06,19.08,18.88,18.89,28309.0,19.06,19.08,18.88,18.89,28309.0
2016-01-28 09:40:00,18.9,19.01,18.87,19.01,8683.0,18.9,19.01,18.87,19.01,8683.0
2016-01-28 09:45:00,19.02,19.02,18.95,18.98,14400.0,19.02,19.02,18.95,18.98,14400.0
2016-01-28 09:50:00,18.98,19.04,18.97,19.03,13584.0,18.98,19.04,18.97,19.03,13584.0
2016-01-28 09:55:00,19.02,19.06,19.0,19.03,5938.0,19.02,19.06,19.0,19.03,5938.0
2016-01-28 10:00:00,19.04,19.05,18.97,18.99,10473.0,19.04,19.05,18.97,18.99,10473.0
2016-01-28 10:05:00,18.98,19.0,18.94,18.99,10167.0,18.98,19.0,18.94,18.99,10167.0
2016-01-28 10:10:00,18.98,19.0,18.92,18.95,9800.0,18.98,19.0,18.92,18.95,9800.0
2016-01-28 10:15:00,18.95,18.96,18.88,18.88,8559.0,18.95,18.96,18.88,18.88,8559.0
2016-01-28 10:20:00,18.88,18.91,18.83,18.91,13300.0,18.88,18.91,18.83,18.91,13300.0
2016-01-28 10:25:00,18.9,18.91,18.82,18.82,17658.0,18.9,18.91,18.82,18.82,17658.0
2016-01-28 10:30:00,18.82,18.84,18.77,18.8,15697.0,18.82,18.84,18.77,18.8,15697.0
2016-01-28 10:35:00,18.8,18.84,18.8,18.83,12600.0,18.8,18.84,18.8,18.83,12600.0
2016-01-28 10:40:00,18.84,18.86,18.82,18.84,11100.0,18.84,18.86,18.82,18.84,11100.0
2016-01-28 10:45:00,18.83,18.87,18.81,18.87,14865.0,18.83,18.87,18.81,18.87,14865.0
2016-01-28 10:50:00,18.87,18.89,18.86,18.86,7300.0,18.87,18.89,18.86,18.86,7300.0
2016-01-28 10:55:00,18.87,18.91,18.86,18.89,12820.0,18.87,18.91,18.86,18.89,12820.0
2016-01-28 11:00:00,18.89,18.94,18.88,18.94,15543.0,18.89,18.94,18.88,18.94,15543.0
2016-01-28 11:05:00,18.96,19.0,18.96,18.99,9927.0,18.96,19.0,18.96,18.99,9927.0
2016-01-28 11:10:00,18.99,19.0,18.94,18.96,13707.0,18.99,19.0,18.94,18.96,13707.0
2016-01-28 11:15:00,18.96,18.98,18.94,18.96,13494.0,18.96,18.98,18.94,18.96,13494.0
2016-01-28 11:20:00,18.96,18.98,18.93,18.98,18500.0,18.96,18.98,18.93,18.98,18500.0
2016-01-28 11:25:00,18.98,18.98,18.92,18.93,11708.0,18.98,18.98,18.92,18.93,11708.0
2016-01-28 11:30:00,18.93,18.94,18.87,18.87,10424.0,18.93,18.94,18.87,18.87,10424.0
2016-01-28 11:35:00,18.88,18.89,18.86,18.88,13226.0,18.88,18.89,18.86,18.88,13226.0
2016-01-28 11:40:00,18.88,18.89,18.84,18.84,10580.0,18.88,18.89,18.84,18.84,10580.0
2016-01-28 11:45:00,18.84,18.86,18.82,18.84,14393.0,18.84,18.86,18.82,18.84,14393.0
2016-01-28 11:50:00,18.84,18.9,18.84,18.9,18102.0,18.84,18.9,18.84,18.9,18102.0
2016-01-28 11:55:00,18.9,18.9,18.85,18.86,9217.0,18.9,18.9,18.85,18.86,9217.0
2016-01-28 12:00:00,18.86,18.94,18.86,18.94,14067.0,18.86,18.94,18.86,18.94,14067.0
2016-01-28 12:05:00,18.95,18.96,18.93,18.94,14779.0,18.95,18.96,18.93,18.94,14779.0
2016-01-28 12:10:00,18.94,18.99,18.92,18.96,12650.0,18.94,18.99,18.92,18.96,12650.0
2016-01-28 12:15:00,18.96,18.96,18.93,18.94,12711.0,18.96,18.96,18.93,18.94,12711.0
2016-01-28 12:20:00,18.94,19.0,18.94,19.0,12900.0,18.94,19.0,18.94,19.0,12900.0
2016-01-28 12:25:00,19.0,19.02,18.99,19.01,8324.0,19.0,19.02,18.99,19.01,8324.0
2016-01-28 12:30:00,19.01,19.04,19.0,19.04,24065.0,19.01,19.04,19.0,19.04,24065.0
2016-01-28 12:35:00,19.03,19.07,19.01,19.02,14331.0,19.03,19.07,19.01,19.02,14331.0
2016-01-28 12:40:00,19.02,19.04,19.01,19.02,11359.0,19.02,19.04,19.01,19.02,11359.0
2016-01-28 12:45:00,19.02,19.02,18.99,19.01,9780.0,19.02,19.02,18.99,19.01,9780.0
2016-01-28 12:50:00,19.0,19.0,18.96,18.97,10810.0,19.0,19.0,18.96,18.97,10810.0
2016-01-28 12:55:00,18.97,18.99,18.96,18.99,9891.0,18.97,18.99,18.96,18.99,9891.0
2016-01-28 13:00:00,18.99,19.0,18.96,18.99,18858.0,18.99,19.0,18.96,18.99,18858.0
2016-01-28 13:05:00,18.99,19.0,18.97,19.0,8150.0,18.99,19.0,18.97,19.0,8150.0
2016-01-28 13:10:00,19.0,19.02,19.0,19.01,15234.0,19.0,19.02,19.0,19.01,15234.0
2016-01-28 13:15:00,19.02,19.02,18.93,18.93,16951.0,19.02,19.02,18.93,18.93,16951.0
2016-01-28 13:20:00,18.93,18.93,18.9,18.92,7533.0,18.93,18.93,18.9,18.92,7533.0
2016-01-28 13:25:00,18.93,18.99,18.92,18.98,11853.0,18.93,18.99,18.92,18.98,11853.0
2016-01-28 13:30:00,18.98,19.0,18.97,18.98,10255.0,18.98,19.0,18.97,18.98,10255.0
2016-01-28 13:35:00,18.99,18.99,18.97,18.97,5880.0,18.99,18.99,18.97,18.97,5880.0
2016-01-28 13:40:00,18.98,19.01,18.97,18.99,16811.0,18.98,19.01,18.97,18.99,16811.0
2016-01-28 13:45:00,18.99,19.01,18.97,18.99,30833.0,18.99,19.01,18.97,18.99,30833.0
2016-01-28 13:50:00,18.99,18.99,18.96,18.96,10464.0,18.99,18.99,18.96,18.96,10464.0
2016-01-28 13:55:00,18.98,18.99,18.93,18.94,17604.0,18.98,18.99,18.93,18.94,17604.0
2016-01-28 14:00:00,18.93,19.01,18.93,19.01,18800.0,18.93,19.01,18.93,19.01,18800.0
2016-01-28 14:05:00,19.01,19.03,18.98,18.99,17493.0,19.01,19.03,18.98,18.99,17493.0
2016-01-28 14:10:00,18.99,18.99,18.95,18.96,27174.0,18.99,18.99,18.95,18.96,27174.0
2016-01-28 14:15:00,18.96,19.0,18.95,18.96,24184.0,18.96,19.0,18.95,18.96,24184.0
2016-01-28 14:20:00,18.97,19.0,18.97,18.99,14850.0,18.97,19.0,18.97,18.99,14850.0
2016-01-28 14:25:00,18.99,19.04,18.98,19.03,10918.0,18.99,19.04,18.98,19.03,10918.0
2016-01-28 14:30:00,19.03,19.07,18.99,19.0,23423.0,19.03,19.07,18.99,19.0,23423.0
2016-01-28 14:35:00,19.01,19.02,18.99,19.0,14100.0,19.01,19.02,18.99,19.0,14100.0
2016-01-28 14:40:00,19.0,19.02,18.98,18.98,17808.0,19.0,19.02,18.98,18.98,17808.0
2016-01-28 14:45:00,18.98,19.01,18.96,18.96,11084.0,18.98,19.01,18.96,18.96,11084.0
2016-01-28 14:50:00,18.97,18.98,18.94,18.94,12158.0,18.97,18.98,18.94,18.94,12158.0
2016-01-28 14:55:00,18.94,18.98,18.94,18.96,13428.0,18.94,18.98,18.94,18.96,13428.0
2016-01-28 15:00:00,18.96,18.99,18.93,18.95,27254.0,18.96,18.99,18.93,18.95,27254.0
2016-01-28 15:05:00,18.95,19.0,18.95,19.0,14938.0,18.95,19.0,18.95,19.0,14938.0
2016-01-28 15:10:00,19.0,19.03,18.99,18.99,22833.0,19.0,19.03,18.99,18.99,22833.0
2016-01-28 15:15:00,19.0,19.01,18.97,18.97,27704.0,19.0,19.01,18.97,18.97,27704.0
2016-01-28 15:20:00,18.97,18.99,18.97,18.97,11947.0,18.97,18.99,18.97,18.97,11947.0
2016-01-28 15:25:00,18.97,19.0,18.96,18.97,27571.0,18.97,19.0,18.96,18.97,27571.0
2016-01-28 15:30:00,18.97,18.99,18.96,18.98,27168.0,18.97,18.99,18.96,18.98,27168.0
2016-01-28 15:35:00,18.99,19.02,18.99,18.99,35470.0,18.99,19.02,18.99,18.99,35470.0
2016-01-28 15:40:00,18.98,19.0,18.93,18.94,36466.0,18.98,19.0,18.93,18.94,36466.0
2016-01-28 15:45:00,18.94,19.0,18.93,18.98,45599.0,18.94,19.0,18.93,18.98,45599.0
2016-01-28 15:50:00,18.98,19.0,18.97,18.98,49823.0,18.98,19.0,18.97,18.98,49823.0
2016-01-28 15:55:00,18.98,19.0,18.97,19.0,113474.0,18.98,19.0,18.97,19.0,113474.0
2016-01-29 09:30:00,19.1,19.23,19.1,19.21,16777.0,19.1,19.23,19.1,19.21,16777.0
2016-01-29 09:35:00,19.23,19.28,19.23,19.25,16100.0,19.23,19.28,19.23,19.25,16100.0
2016-01-29 09:40:00,19.25,19.31,19.24,19.28,13966.0,19.25,19.31,19.24,19.28,13966.0
2016-01-29 09:45:00,19.29,19.33,19.27,19.3,22300.0,19.29,19.33,19.27,19.3,22300.0
2016-01-29 09:50:00,19.31,19.37,19.3,19.33,34051.0,19.31,19.37,19.3,19.33,34051.0
2016-01-29 09:55:00,19.33,19.39,19.32,19.39,29488.0,19.33,19.39,19.32,19.39,29488.0
2016-01-29 10:00:00,19.39,19.39,19.34,19.36,41910.0,19.39,19.39,19.34,19.36,41910.0
2016-01-29 10:05:00,19.35,19.37,19.29,19.3,62725.0,19.35,19.37,19.29,19.3,62725.0
2016-01-29 10:10:00,19.31,19.35,19.3,19.32,36300.0,19.31,19.35,19.3,19.32,36300.0
2016-01-29 10:15:00,19.32,19.36,19.32,19.33,32388.0,19.32,19.36,19.32,19.33,32388.0
2016-01-29 10:20:00,19.34,19.34,19.3,19.3,13320.0,19.34,19.34,19.3,19.3,13320.0
2016-01-29 10:25:00,19.31,19.33,19.31,19.33,29484.0,19.31,19.33,19.31,19.33,29484.0
2016-01-29 10:30:00,19.32,19.33,19.3,19.3,25545.0,19.32,19.33,19.3,19.3,25545.0
2016-01-29 10:35:00,19.3,19.31,19.28,19.3,48499.0,19.3,19.31,19.28,19.3,48499.0
2016-01-29 10:40:00,19.3,19.36,19.3,19.36,35010.0,19.3,19.36,19.3,19.36,35010.0
2016-01-29 10:45:00,19.36,19.36,19.31,19.33,35217.0,19.36,19.36,19.31,19.33,35217.0
2016-01-29 10:50:00,19.33,19.33,19.26,19.27,23259.0,19.33,19.33,19.26,19.27,23259.0
2016-01-29 10:55:00,19.27,19.3,19.27,19.3,10597.0,19.27,19.3,19.27,19.3,10597.0
2016-01-29 11:00:00,19.3,19.34,19.29,19.33,10623.0,19.3,19.34,19.29,19.33,10623.0
2016-01-29 11:05:00,19.34,19.39,19.34,19.38,12725.0,19.34,19.39,19.34,19.38,12725.0
2016-01-29 11:10:00,19.38,19.38,19.35,19.37,17414.0,19.38,19.38,19.35,19.37,17414.0
2016-01-29 11:15:00,19.37,19.38,19.34,19.35,14658.0,19.37,19.38,19.34,19.35,14658.0
2016-01-29 11:20:00,19.35,19.37,19.34,19.37,12800.0,19.35,19.37,19.34,19.37,12800.0
2016-01-29 11:25:00,19.37,19.37,19.31,19.34,18357.0,19.37,19.37,19.31,19.34,18357.0
2016-01-29 11:30:00,19.35,19.37,19.32,19.35,12777.0,19.35,19.37,19.32,19.35,12777.0
2016-01-29 11:35:00,19.36,19.37,19.32,19.32,14227.0,19.36,19.37,19.32,19.32,14227.0
2016-01-29 11:40:00,19.33,19.34,19.3,19.34,14417.0,19.33,19.34,19.3,19.34,14417.0
2016-01-29 11:45:00,19.34,19.37,19.34,19.34,16891.0,19.34,19.37,19.34,19.34,16891.0
2016-01-29 11:50:00,19.35,19.39,19.34,19.38,16233.0,19.35,19.39,19.34,19.38,16233.0
2016-01-29 11:55:00,19.39,19.39,19.35,19.35,14555.0,19.39,19.39,19.35,19.35,14555.0
2016-01-29 12:00:00,19.35,19.4,19.33,19.38,22255.0,19.35,19.4,19.33,19.38,22255.0
2016-01-29 12:05:00,19.38,19.42,19.38,19.41,14531.0,19.38,19.42,19.38,19.41,14531.0
2016-01-29 12:10:00,19.41,19.45,19.4,19.42,15243.0,19.41,19.45,19.4,19.42,15243.0
2016-01-29 12:15:00,19.43,19.48,19.42,19.48,12477.0,19.43,19.48,19.42,19.48,12477.0
2016-01-29 12:20:00,19.47,19.49,19.44,19.48,25636.0,19.47,19.49,19.44,19.48,25636.0
2016-01-29 12:25:00,19.47,19.48,19.46,19.46,5800.0,19.47,19.48,19.46,19.46,5800.0
2016-01-29 12:30:00,19.46,19.47,19.42,19.44,15350.0,19.46,19.47,19.42,19.44,15350.0
2016-01-29 12:35:00,19.44,19.45,19.43,19.45,6073.0,19.44,19.45,19.43,19.45,6073.0
2016-01-29 12:40:00,19.44,19.45,19.42,19.43,14909.0,19.44,19.45,19.42,19.43,14909.0
2016-01-29 12:45:00,19.43,19.44,19.42,19.43,10168.0,19.43,19.44,19.42,19.43,10168.0
2016-01-29 12:50:00,19.43,19.43,19.39,19.43,20794.0,19.43,19.43,19.39,19.43,20794.0
2016-01-29 12:55:00,19.42,19.43,19.4,19.41,17714.0,19.42,19.43,19.4,19.41,17714.0
2016-01-29 13:00:00,19.41,19.41,19.39,19.39,7593.0,19.41,19.41,19.39,19.39,7593.0
2016-01-29 13:05:00,19.4,19.42,19.39,19.39,21665.0,19.4,19.42,19.39,19.39,21665.0
2016-01-29 13:10:00,19.4,19.45,19.39,19.44,21002.0,19.4,19.45,19.39,19.44,21002.0
2016-01-29 13:15:00,19.44,19.45,19.43,19.45,11158.0,19.44,19.45,19.43,19.45,11158.0
2016-01-29 13:20:00,19.45,19.46,19.44,19.44,20325.0,19.45,19.46,19.44,19.44,20325.0
2016-01-29 13:25:00,19.44,19.44,19.41,19.42,17477.0,19.44,19.44,19.41,19.42,17477.0
2016-01-29 13:30:00,19.43,19.44,19.4,19.41,9887.0,19.43,19.44,19.4,19.41,9887.0
2016-01-29 13:35:00,19.4,19.41,19.39,19.39,10205.0,19.4,19.41,19.39,19.39,10205.0
2016-01-29 13:40:00,19.39,19.45,19.39,19.45,11600.0,19.39,19.45,19.39,19.45,11600.0
2016-01-29 13:45:00,19.45,19.46,19.44,19.46,10836.0,19.45,19.46,19.44,19.46,10836.0
2016-01-29 13:50:00,19.46,19.46,19.44,19.45,19907.0,19.46,19.46,19.44,19.45,19907.0
2016-01-29 13:55:00,19.44,19.47,19.44,19.46,11872.0,19.44,19.47,19.44,19.46,11872.0
2016-01-29 14:00:00,19.46,19.46,19.4,19.4,19844.0,19.46,19.46,19.4,19.4,19844.0
2016-01-29 14:05:00,19.41,19.42,19.38,19.39,20424.0,19.41,19.42,19.38,19.39,20424.0
2016-01-29 14:10:00,19.39,19.42,19.38,19.42,18893.0,19.39,19.42,19.38,19.42,18893.0
2016-01-29 14:15:00,19.42,19.45,19.42,19.45,16204.0,19.42,19.45,19.42,19.45,16204.0
2016-01-29 14:20:00,19.45,19.49,19.44,19.46,33770.0,19.45,19.49,19.44,19.46,33770.0
2016-01-29 14:25:00,19.46,19.49,19.46,19.47,12056.0,19.46,19.49,19.46,19.47,12056.0
2016-01-29 14:30:00,19.47,19.5,19.47,19.48,15307.0,19.47,19.5,19.47,19.48,15307.0
2016-01-29 14:35:00,19.48,19.5,19.48,19.5,26911.0,19.48,19.5,19.48,19.5,26911.0
2016-01-29 14:40:00,19.5,19.52,19.49,19.49,28895.0,19.5,19.52,19.49,19.49,28895.0
2016-01-29 14:45:00,19.5,19.53,19.49,19.52,24466.0,19.5,19.53,19.49,19.52,24466.0
2016-01-29 14:50:00,19.52,19.52,19.49,19.51,21288.0,19.52,19.52,19.49,19.51,21288.0
2016-01-29 14:55:00,19.51,19.52,19.48,19.51,22166.0,19.51,19.52,19.48,19.51,22166.0
2016-01-29 15:00:00,19.51,19.51,19.48,19.5,23300.0,19.51,19.51,19.48,19.5,23300.0
2016-01-29 15:05:00,19.51,19.51,19.48,19.51,34274.0,19.51,19.51,19.48,19.51,34274.0
2016-01-29 15:10:00,19.51,19.56,19.5,19.56,26952.0,19.51,19.56,19.5,19.56,26952.0
2016-01-29 15:15:00,19.56,19.56,19.52,19.53,25474.0,19.56,19.56,19.52,19.53,25474.0
2016-01-29 15:20:00,19.53,19.56,19.52,19.56,24120.0,19.53,19.56,19.52,19.56,24120.0
2016-01-29 15:25:00,19.55,19.6,19.55,19.57,33038.0,19.55,19.6,19.55,19.57,33038.0
2016-01-29 15:30:00,19.57,19.59,19.56,19.58,29257.0,19.57,19.59,19.56,19.58,29257.0
2016-01-29 15:35:00,19.59,19.61,19.55,19.55,56206.0,19.59,19.61,19.55,19.55,56206.0
2016-01-29 15:40:00,19.55,19.58,19.54,19.57,38723.0,19.55,19.58,19.54,19.57,38723.0
2016-01-29 15:45:00,19.58,19.59,19.57,19.57,49837.0,19.58,19.59,19.57,19.57,49837.0
2016-01-29 15:50:00,19.58,19.59,19.56,19.57,155482.0,19.58,19.59,19.56,19.57,155482.0
2016-01-29 15:55:00,19.57,19.57,19.53,19.55,353558.0,19.57,19.57,19.53,19.55,353558.0
2016-02-01 09:30:00,19.36,19.5,18.81,19.45,60093.0,19.36,19.5,18.81,19.45,60093.0
2016-02-01 09:35:00,19.45,19.52,19.35,19.48,13643.0,19.45,19.52,19.35,19.48,13643.0
2016-02-01 09:40:00,19.5,19.51,19.33,19.39,22990.0,19.5,19.51,19.33,19.39,22990.0
2016-02-01 09:45:00,19.4,19.45,19.34,19.35,12875.0,19.4,19.45,19.34,19.35,12875.0
2016-02-01 09:50:00,19.36,19.45,19.35,19.45,9245.0,19.36,19.45,19.35,19.45,9245.0
2016-02-01 09:55:00,19.45,19.51,19.43,19.51,23987.0,19.45,19.51,19.43,19.51,23987.0
2016-02-01 10:00:00,19.5,19.5,19.38,19.4,11151.0,19.5,19.5,19.38,19.4,11151.0
2016-02-01 10:05:00,19.39,19.43,19.37,19.43,14279.0,19.39,19.43,19.37,19.43,14279.0
2016-02-01 10:10:00,19.42,19.53,19.42,19.53,28394.0,19.42,19.53,19.42,19.53,28394.0
2016-02-01 10:15:00,19.53,19.55,19.5,19.53,25221.0,19.53,19.55,19.5,19.53,25221.0
2016-02-01 10:20:00,19.53,19.59,19.53,19.54,21472.0,19.53,19.59,19.53,19.54,21472.0
2016-02-01 10:25:00,19.54,19.56,19.51,19.54,15671.0,19.54,19.56,19.51,19.54,15671.0
2016-02-01 10:30:00,19.54,19.58,19.52,19.55,37351.0,19.54,19.58,19.52,19.55,37351.0
2016-02-01 10:35:00,19.55,19.61,19.55,19.58,38658.0,19.55,19.61,19.55,19.58,38658.0
2016-02-01 10:40:00,19.58,19.64,19.57,19.64,21779.0,19.58,19.64,19.57,19.64,21779.0
2016-02-01 10:45:00,19.64,19.66,19.63,19.64,26379.0,19.64,19.66,19.63,19.64,26379.0
2016-02-01 10:50:00,19.64,19.67,19.64,19.65,28950.0,19.64,19.67,19.64,19.65,28950.0
2016-02-01 10:55:00,19.65,19.69,19.63,19.67,30604.0,19.65,19.69,19.63,19.67,30604.0
2016-02-01 11:00:00,19.67,19.67,19.58,19.6,27139.0,19.67,19.67,19.58,19.6,27139.0
2016-02-01 11:05:00,19.59,19.64,19.59,19.62,35888.0,19.59,19.64,19.59,19.62,35888.0
2016-02-01 11:10:00,19.61,19.65,19.58,19.63,64319.0,19.61,19.65,19.58,19.63,64319.0
2016-02-01 11:15:00,19.64,19.64,19.58,19.6,35162.0,19.64,19.64,19.58,19.6,35162.0
2016-02-01 11:20:00,19.59,19.6,19.55,19.57,29033.0,19.59,19.6,19.55,19.57,29033.0
2016-02-01 11:25:00,19.57,19.65,19.56,19.65,34252.0,19.57,19.65,19.56,19.65,34252.0
2016-02-01 11:30:00,19.66,19.67,19.63,19.66,33499.0,19.66,19.67,19.63,19.66,33499.0
2016-02-01 11:35:00,19.66,19.7,19.66,19.7,29810.0,19.66,19.7,19.66,19.7,29810.0
2016-02-01 11:40:00,19.7,19.72,19.66,19.72,22949.0,19.7,19.72,19.66,19.72,22949.0
2016-02-01 11:45:00,19.72,19.76,19.71,19.72,33529.0,19.72,19.76,19.71,19.72,33529.0
2016-02-01 11:50:00,19.72,19.72,19.67,19.7,19664.0,19.72,19.72,19.67,19.7,19664.0
2016-02-01 11:55:00,19.7,19.74,19.7,19.72,33934.0,19.7,19.74,19.7,19.72,33934.0
2016-02-01 12:00:00,19.73,19.74,19.69,19.69,19707.0,19.73,19.74,19.69,19.69,19707.0
2016-02-01 12:05:00,19.69,19.7,19.63,19.68,121795.0,19.69,19.7,19.63,19.68,121795.0
2016-02-01 12:10:00,19.68,19.71,19.67,19.7,28217.0,19.68,19.71,19.67,19.7,28217.0
2016-02-01 12:15:00,19.7,19.7,19.66,19.67,17811.0,19.7,19.7,19.66,19.67,17811.0
2016-02-01 12:20:00,19.67,19.68,19.63,19.63,38498.0,19.67,19.68,19.63,19.63,38498.0
2016-02-01 12:25:00,19.63,19.65,19.6,19.62,114041.0,19.63,19.65,19.6,19.62,114041.0
2016-02-01 12:30:00,19.63,19.63,19.61,19.62,36451.0,19.63,19.63,19.61,19.62,36451.0
2016-02-01 12:35:00,19.62,19.63,19.58,19.61,66369.0,19.62,19.63,19.58,19.61,66369.0
2016-02-01 12:40:00,19.62,19.63,19.6,19.61,27282.0,19.62,19.63,19.6,19.61,27282.0
2016-02-01 12:45:00,19.62,19.62,19.59,19.59,42787.0,19.62,19.62,19.59,19.59,42787.0
2016-02-01 12:50:00,19.6,19.61,19.56,19.57,38720.0,19.6,19.61,19.56,19.57,38720.0
2016-02-01 12:55:00,19.58,19.6,19.57,19.59,23392.0,19.58,19.6,19.57,19.59,23392.0
2016-02-01 13:00:00,19.6,19.63,19.59,19.62,39975.0,19.6,19.63,19.59,19.62,39975.0
2016-02-01 13:05:00,19.63,19.64,19.58,19.59,31597.0,19.63,19.64,19.58,19.59,31597.0
2016-02-01 13:10:00,19.59,19.61,19.55,19.61,28513.0,19.59,19.61,19.55,19.61,28513.0
2016-02-01 13:15:00,19.61,19.61,19.58,19.6,18222.0,19.61,19.61,19.58,19.6,18222.0
2016-02-01 13:20:00,19.6,19.64,19.6,19.63,19859.0,19.6,19.64,19.6,19.63,19859.0
2016-02-01 13:25:00,19.63,19.64,19.61,19.63,38791.0,19.63,19.64,19.61,19.63,38791.0
2016-02-01 13:30:00,19.63,19.64,19.57,19.58,152221.0,19.63,19.64,19.57,19.58,152221.0
2016-02-01 13:35:00,19.58,19.59,19.58,19.58,15267.0,19.58,19.59,19.58,19.58,15267.0
2016-02-01 13:40:00,19.58,19.6,19.55,19.56,29092.0,19.58,19.6,19.55,19.56,29092.0
2016-02-01 13:45:00,19.56,19.59,19.52,19.59,37370.0,19.56,19.59,19.52,19.59,37370.0
2016-02-01 13:50:00,19.58,19.59,19.52,19.53,30788.0,19.58,19.59,19.52,19.53,30788.0
2016-02-01 13:55:00,19.53,19.56,19.53,19.54,24366.0,19.53,19.56,19.53,19.54,24366.0
2016-02-01 14:00:00,19.54,19.55,19.49,19.5,36287.0,19.54,19.55,19.49,19.5,36287.0
2016-02-01 14:05:00,19.49,19.5,19.44,19.44,29522.0,19.49,19.5,19.44,19.44,29522.0
2016-02-01 14:10:00,19.43,19.47,19.43,19.45,14278.0,19.43,19.47,19.43,19.45,14278.0
2016-02-01 14:15:00,19.46,19.49,19.45,19.48,21507.0,19.46,19.49,19.45,19.48,21507.0
2016-02-01 14:20:00,19.49,19.52,19.48,19.52,19976.0,19.49,19.52,19.48,19.52,19976.0
2016-02-01 14:25:00,19.52,19.55,19.51,19.53,28166.0,19.52,19.55,19.51,19.53,28166.0
2016-02-01 14:30:00,19.54,19.56,19.49,19.5,26150.0,19.54,19.56,19.49,19.5,26150.0
2016-02-01 14:35:00,19.51,19.52,19.46,19.5,50819.0,19.51,19.52,19.46,19.5,50819.0
2016-02-01 14:40:00,19.49,19.57,19.49,19.56,28102.0,19.49,19.57,19.49,19.56,28102.0
2016-02-01 14:45:00,19.56,19.56,19.51,19.51,14658.0,19.56,19.56,19.51,19.51,14658.0
2016-02-01 14:50:00,19.52,19.54,19.51,19.54,19028.0,19.52,19.54,19.51,19.54,19028.0
2016-02-01 14:55:00,19.54,19.58,19.53,19.57,30591.0,19.54,19.58,19.53,19.57,30591.0
2016-02-01 15:00:00,19.57,19.58,19.54,19.54,16951.0,19.57,19.58,19.54,19.54,16951.0
2016-02-01 15:05:00,19.54,19.59,19.53,19.59,28213.0,19.54,19.59,19.53,19.59,28213.0
2016-02-01 15:10:00,19.59,19.6,19.57,19.58,24648.0,19.59,19.6,19.57,19.58,24648.0
2016-02-01 15:15:00,19.58,19.65,19.58,19.65,26845.0,19.58,19.65,19.58,19.65,26845.0
2016-02-01 15:20:00,19.66,19.68,19.64,19.66,32739.0,19.66,19.68,19.64,19.66,32739.0
2016-02-01 15:25:00,19.67,19.67,19.65,19.66,23244.0,19.67,19.67,19.65,19.66,23244.0
2016-02-01 15:30:00,19.67,19.67,19.63,19.64,45289.0,19.67,19.67,19.63,19.64,45289.0
2016-02-01 15:35:00,19.64,19.66,19.59,19.6,66361.0,19.64,19.66,19.59,19.6,66361.0
2016-02-01 15:40:00,19.6,19.64,19.59,19.63,114406.0,19.6,19.64,19.59,19.63,114406.0
2016-02-01 15:45:00,19.62,19.63,19.57,19.59,107947.0,19.62,19.63,19.57,19.59,107947.0
2016-02-01 15:50:00,19.59,19.6,19.55,19.55,77318.0,19.59,19.6,19.55,19.55,77318.0
2016-02-01 15:55:00,19.55,19.56,19.53,19.54,269047.0,19.55,19.56,19.53,19.54,269047.0
2016-02-02 09:30:00,19.34,19.5,18.98,19.42,28303.0,19.34,19.5,18.98,19.42,28303.0
2016-02-02 09:35:00,19.42,19.42,19.27,19.32,16458.0,19.42,19.42,19.27,19.32,16458.0
2016-02-02 09:40:00,19.31,19.36,19.29,19.32,14532.0,19.31,19.36,19.29,19.32,14532.0
2016-02-02 09:45:00,19.32,19.4,19.31,19.35,22138.0,19.32,19.4,19.31,19.35,22138.0
2016-02-02 09:50:00,19.35,19.42,19.34,19.4,23890.0,19.35,19.42,19.34,19.4,23890.0
2016-02-02 09:55:00,19.4,19.41,19.38,19.4,13100.0,19.4,19.41,19.38,19.4,13100.0
2016-02-02 10:00:00,19.4,19.42,19.39,19.4,17585.0,19.4,19.42,19.39,19.4,17585.0
2016-02-02 10:05:00,19.4,19.44,19.4,19.43,18632.0,19.4,19.44,19.4,19.43,18632.0
2016-02-02 10:10:00,19.43,19.43,19.39,19.4,26217.0,19.43,19.43,19.39,19.4,26217.0
2016-02-02 10:15:00,19.4,19.43,19.39,19.39,12129.0,19.4,19.43,19.39,19.39,12129.0
2016-02-02 10:20:00,19.39,19.39,19.35,19.36,14600.0,19.39,19.39,19.35,19.36,14600.0
2016-02-02 10:25:00,19.36,19.41,19.36,19.4,9803.0,19.36,19.41,19.36,19.4,9803.0
2016-02-02 10:30:00,19.39,19.41,19.38,19.38,13881.0,19.39,19.41,19.38,19.38,13881.0
2016-02-02 10:35:00,19.38,19.38,19.35,19.35,15309.0,19.38,19.38,19.35,19.35,15309.0
2016-02-02 10:40:00,19.35,19.35,19.32,19.35,17675.0,19.35,19.35,19.32,19.35,17675.0
2016-02-02 10:45:00,19.35,19.36,19.33,19.35,26579.0,19.35,19.36,19.33,19.35,26579.0
2016-02-02 10:50:00,19.35,19.36,19.33,19.34,23974.0,19.35,19.36,19.33,19.34,23974.0
2016-02-02 10:55:00,19.35,19.36,19.33,19.34,11852.0,19.35,19.36,19.33,19.34,11852.0
2016-02-02 11:00:00,19.34,19.35,19.33,19.35,14011.0,19.34,19.35,19.33,19.35,14011.0
2016-02-02 11:05:00,19.34,19.37,19.33,19.37,10555.0,19.34,19.37,19.33,19.37,10555.0
2016-02-02 11:10:00,19.37,19.41,19.36,19.41,18238.0,19.37,19.41,19.36,19.41,18238.0
2016-02-02 11:15:00,19.41,19.42,19.39,19.4,8620.0,19.41,19.42,19.39,19.4,8620.0
2016-02-02 11:20:00,19.4,19.41,19.39,19.39,21715.0,19.4,19.41,19.39,19.39,21715.0
2016-02-02 11:25:00,19.39,19.4,19.37,19.39,16338.0,19.39,19.4,19.37,19.39,16338.0
2016-02-02 11:30:00,19.38,19.41,19.37,19.38,14500.0,19.38,19.41,19.37,19.38,14500.0
2016-02-02 11:35:00,19.38,19.39,19.36,19.38,15230.0,19.38,19.39,19.36,19.38,15230.0
2016-02-02 11:40:00,19.37,19.4,19.37,19.38,12949.0,19.37,19.4,19.37,19.38,12949.0
2016-02-02 11:45:00,19.37,19.38,19.35,19.35,17184.0,19.37,19.38,19.35,19.35,17184.0
2016-02-02 11:50:00,19.35,19.36,19.34,19.35,14354.0,19.35,19.36,19.34,19.35,14354.0
2016-02-02 11:55:00,19.34,19.35,19.33,19.33,16594.0,19.34,19.35,19.33,19.33,16594.0
2016-02-02 12:00:00,19.33,19.34,19.3,19.3,12348.0,19.33,19.34,19.3,19.3,12348.0
2016-02-02 12:05:00,19.3,19.31,19.28,19.29,19456.0,19.3,19.31,19.28,19.29,19456.0
2016-02-02 12:10:00,19.29,19.29,19.27,19.28,6282.0,19.29,19.29,19.27,19.28,6282.0
2016-02-02 12:15:00,19.27,19.28,19.24,19.26,15108.0,19.27,19.28,19.24,19.26,15108.0
2016-02-02 12:20:00,19.27,19.29,19.24,19.25,31251.0,19.27,19.29,19.24,19.25,31251.0
2016-02-02 12:25:00,19.25,19.25,19.23,19.24,11096.0,19.25,19.25,19.23,19.24,11096.0
2016-02-02 12:30:00,19.25,19.26,19.24,19.26,11384.0,19.25,19.26,19.24,19.26,11384.0
2016-02-02 12:35:00,19.26,19.31,19.25,19.31,11768.0,19.26,19.31,19.25,19.31,11768.0
2016-02-02 12:40:00,19.32,19.33,19.31,19.32,12420.0,19.32,19.33,19.31,19.32,12420.0
2016-02-02 12:45:00,19.33,19.35,19.32,19.34,13008.0,19.33,19.35,19.32,19.34,13008.0
2016-02-02 12:50:00,19.35,19.37,19.34,19.34,14144.0,19.35,19.37,19.34,19.34,14144.0
2016-02-02 12:55:00,19.35,19.36,19.3,19.32,13484.0,19.35,19.36,19.3,19.32,13484.0
2016-02-02 13:00:00,19.32,19.32,19.27,19.28,15400.0,19.32,19.32,19.27,19.28,15400.0
2016-02-02 13:05:00,19.29,19.3,19.27,19.27,10479.0,19.29,19.3,19.27,19.27,10479.0
2016-02-02 13:10:00,19.28,19.33,19.27,19.32,18240.0,19.28,19.33,19.27,19.32,18240.0
2016-02-02 13:15:00,19.32,19.32,19.29,19.3,15022.0,19.32,19.32,19.29,19.3,15022.0
2016-02-02 13:20:00,19.31,19.31,19.28,19.28,24308.0,19.31,19.31,19.28,19.28,24308.0
2016-02-02 13:25:00,19.29,19.35,19.28,19.35,7379.0,19.29,19.35,19.28,19.35,7379.0
2016-02-02 13:30:00,19.35,19.35,19.32,19.34,22245.0,19.35,19.35,19.32,19.34,22245.0
2016-02-02 13:35:00,19.35,19.35,19.31,19.31,15317.0,19.35,19.35,19.31,19.31,15317.0
2016-02-02 13:40:00,19.3,19.31,19.28,19.29,15736.0,19.3,19.31,19.28,19.29,15736.0
2016-02-02 13:45:00,19.29,19.29,19.27,19.28,7868.0,19.29,19.29,19.27,19.28,7868.0
2016-02-02 13:50:00,19.28,19.29,19.26,19.27,19023.0,19.28,19.29,19.26,19.27,19023.0
2016-02-02 13:55:00,19.27,19.28,19.23,19.23,11881.0,19.27,19.28,19.23,19.23,11881.0
2016-02-02 14:00:00,19.23,19.26,19.23,19.23,18681.0,19.23,19.26,19.23,19.23,18681.0
2016-02-02 14:05:00,19.24,19.25,19.22,19.23,16830.0,19.24,19.25,19.22,19.23,16830.0
2016-02-02 14:10:00,19.22,19.23,19.2,19.23,21222.0,19.22,19.23,19.2,19.23,21222.0
2016-02-02 14:15:00,19.23,19.25,19.23,19.24,18952.0,19.23,19.25,19.23,19.24,18952.0
2016-02-02 14:20:00,19.24,19.24,19.2,19.21,11675.0,19.24,19.24,19.2,19.21,11675.0
2016-02-02 14:25:00,19.21,19.22,19.19,19.19,12900.0,19.21,19.22,19.19,19.19,12900.0
2016-02-02 14:30:00,19.2,19.22,19.19,19.22,12171.0,19.2,19.22,19.19,19.22,12171.0
2016-02-02 14:35:00,19.22,19.25,19.21,19.24,24910.0,19.22,19.25,19.21,19.24,24910.0
2016-02-02 14:40:00,19.24,19.25,19.22,19.25,18380.0,19.24,19.25,19.22,19.25,18380.0
2016-02-02 14:45:00,19.25,19.25,19.21,19.23,24625.0,19.25,19.25,19.21,19.23,24625.0
2016-02-02 14:50:00,19.23,19.26,19.22,19.24,25700.0,19.23,19.26,19.22,19.24,25700.0
2016-02-02 14:55:00,19.23,19.24,19.19,19.19,19849.0,19.23,19.24,19.19,19.19,19849.0
2016-02-02 15:00:00,19.19,19.2,19.16,19.18,19500.0,19.19,19.2,19.16,19.18,19500.0
2016-02-02 15:05:00,19.17,19.2,19.17,19.17,27700.0,19.17,19.2,19.17,19.17,27700.0
2016-02-02 15:10:00,19.17,19.18,19.16,19.17,19881.0,19.17,19.18,19.16,19.17,19881.0
2016-02-02 15:15:00,19.16,19.21,19.16,19.21,36209.0,19.16,19.21,19.16,19.21,36209.0
2016-02-02 15:20:00,19.21,19.21,19.17,19.18,32726.0,19.21,19.21,19.17,19.18,32726.0
2016-02-02 15:25:00,19.18,19.22,19.18,19.21,26704.0,19.18,19.22,19.18,19.21,26704.0
2016-02-02 15:30:00,19.21,19.26,19.21,19.25,34425.0,19.21,19.26,19.21,19.25,34425.0
2016-02-02 15:35:00,19.24,19.27,19.22,19.26,37775.0,19.24,19.27,19.22,19.26,37775.0
2016-02-02 15:40:00,19.25,19.27,19.24,19.25,28382.0,19.25,19.27,19.24,19.25,28382.0
2016-02-02 15:45:00,19.25,19.26,19.22,19.23,31779.0,19.25,19.26,19.22,19.23,31779.0
2016-02-02 15:50:00,19.24,19.25,19.22,19.25,37940.0,19.24,19.25,19.22,19.25,37940.0
2016-02-02 15:55:00,19.25,19.25,19.23,19.23,106374.0,19.25,19.25,19.23,19.23,106374.0
2016-02-03 09:30:00,19.31,19.41,19.21,19.41,37558.0,19.31,19.41,19.21,19.41,37558.0
2016-02-03 09:35:00,19.4,19.43,19.36,19.4,23100.0,19.4,19.43,19.36,19.4,23100.0
2016-02-03 09:40:00,19.4,19.4,19.3,19.32,13947.0,19.4,19.4,19.3,19.32,13947.0
2016-02-03 09:45:00,19.33,19.41,19.29,19.4,38796.0,19.33,19.41,19.29,19.4,38796.0
2016-02-03 09:50:00,19.4,19.43,19.32,19.34,23481.0,19.4,19.43,19.32,19.34,23481.0
2016-02-03 09:55:00,19.34,19.35,19.3,19.32,48766.0,19.34,19.35,19.3,19.32,48766.0
2016-02-03 10:00:00,19.31,19.31,19.17,19.18,19849.0,19.31,19.31,19.17,19.18,19849.0
2016-02-03 10:05:00,19.18,19.21,19.12,19.13,18611.0,19.18,19.21,19.12,19.13,18611.0
2016-02-03 10:10:00,19.12,19.13,19.06,19.06,41171.0,19.12,19.13,19.06,19.06,41171.0
2016-02-03 10:15:00,19.06,19.11,19.04,19.1,27905.0,19.06,19.11,19.04,19.1,27905.0
2016-02-03 10:20:00,19.1,19.1,19.04,19.07,27577.0,19.1,19.1,19.04,19.07,27577.0
2016-02-03 10:25:00,19.07,19.08,19.03,19.04,24976.0,19.07,19.08,19.03,19.04,24976.0
2016-02-03 10:30:00,19.03,19.06,18.97,19.02,39166.0,19.03,19.06,18.97,19.02,39166.0
2016-02-03 10:35:00,19.01,19.04,18.97,19.04,19792.0,19.01,19.04,18.97,19.04,19792.0
2016-02-03 10:40:00,19.04,19.07,19.03,19.06,22723.0,19.04,19.07,19.03,19.06,22723.0
2016-02-03 10:45:00,19.05,19.08,19.03,19.03,62675.0,19.05,19.08,19.03,19.03,62675.0
2016-02-03 10:50:00,19.04,19.06,19.02,19.05,34266.0,19.04,19.06,19.02,19.05,34266.0
2016-02-03 10:55:00,19.05,19.09,19.04,19.05,49741.0,19.05,19.09,19.04,19.05,49741.0
2016-02-03 11:00:00,19.05,19.06,19.0,19.01,46517.0,19.05,19.06,19.0,19.01,46517.0
2016-02-03 11:05:00,19.01,19.07,19.01,19.07,211307.0,19.01,19.07,19.01,19.07,211307.0
2016-02-03 11:10:00,19.07,19.14,19.05,19.14,86060.0,19.07,19.14,19.05,19.14,86060.0
2016-02-03 11:15:00,19.14,19.15,19.11,19.12,24591.0,19.14,19.15,19.11,19.12,24591.0
2016-02-03 11:20:00,19.13,19.2,19.12,19.14,137361.0,19.13,19.2,19.12,19.14,137361.0
2016-02-03 11:25:00,19.14,19.21,19.13,19.18,57040.0,19.14,19.21,19.13,19.18,57040.0
2016-02-03 11:30:00,19.18,19.2,19.17,19.19,49790.0,19.18,19.2,19.17,19.19,49790.0
2016-02-03 11:35:00,19.2,19.26,19.16,19.26,47123.0,19.2,19.26,19.16,19.26,47123.0
2016-02-03 11:40:00,19.26,19.29,19.24,19.25,114663.0,19.26,19.29,19.24,19.25,114663.0
2016-02-03 11:45:00,19.26,19.31,19.26,19.3,238446.0,19.26,19.31,19.26,19.3,238446.0
2016-02-03 11:50:00,19.3,19.37,19.24,19.27,350735.0,19.3,19.37,19.24,19.27,350735.0
2016-02-03 11:55:00,19.27,19.31,19.27,19.31,341013.0,19.27,19.31,19.27,19.31,341013.0
2016-02-03 12:00:00,19.31,19.43,19.31,19.38,160966.0,19.31,19.43,19.31,19.38,160966.0
2016-02-03 12:05:00,19.38,19.38,19.33,19.35,187158.0,19.38,19.38,19.33,19.35,187158.0
2016-02-03 12:10:00,19.36,19.37,19.32,19.36,285782.0,19.36,19.37,19.32,19.36,285782.0
2016-02-03 12:15:00,19.35,19.38,19.28,19.29,32275.0,19.35,19.38,19.28,19.29,32275.0
2016-02-03 12:20:00,19.29,19.35,19.28,19.34,22261.0,19.29,19.35,19.28,19.34,22261.0
2016-02-03 12:25:00,19.33,19.33,19.24,19.3,25893.0,19.33,19.33,19.24,19.3,25893.0
2016-02-03 12:30:00,19.29,19.29,19.19,19.2,29057.0,19.29,19.29,19.19,19.2,29057.0
2016-02-03 12:35:00,19.19,19.25,19.19,19.24,33913.0,19.19,19.25,19.19,19.24,33913.0
2016-02-03 12:40:00,19.23,19.23,19.16,19.17,16619.0,19.23,19.23,19.16,19.17,16619.0
2016-02-03 12:45:00,19.17,19.21,19.16,19.21,24969.0,19.17,19.21,19.16,19.21,24969.0
2016-02-03 12:50:00,19.21,19.22,19.18,19.21,24386.0,19.21,19.22,19.18,19.21,24386.0
2016-02-03 12:55:00,19.21,19.25,19.21,19.25,19928.0,19.21,19.25,19.21,19.25,19928.0
2016-02-03 13:00:00,19.25,19.28,19.24,19.25,18702.0,19.25,19.28,19.24,19.25,18702.0
2016-02-03 13:05:00,19.25,19.26,19.21,19.21,16947.0,19.25,19.26,19.21,19.21,16947.0
2016-02-03 13:10:00,19.21,19.23,19.17,19.17,20529.0,19.21,19.23,19.17,19.17,20529.0
2016-02-03 13:15:00,19.18,19.2,19.14,19.16,24129.0,19.18,19.2,19.14,19.16,24129.0
2016-02-03 13:20:00,19.16,19.23,19.16,19.23,45675.0,19.16,19.23,19.16,19.23,45675.0
2016-02-03 13:25:00,19.24,19.24,19.19,19.21,35030.0,19.24,19.24,19.19,19.21,35030.0
2016-02-03 13:30:00,19.2,19.22,19.18,19.2,63157.0,19.2,19.22,19.18,19.2,63157.0
2016-02-03 13:35:00,19.2,19.2,19.12,19.12,35988.0,19.2,19.2,19.12,19.12,35988.0
2016-02-03 13:40:00,19.11,19.15,19.11,19.15,18386.0,19.11,19.15,19.11,19.15,18386.0
2016-02-03 13:45:00,19.15,19.17,19.13,19.14,17797.0,19.15,19.17,19.13,19.14,17797.0
2016-02-03 13:50:00,19.14,19.17,19.13,19.16,34012.0,19.14,19.17,19.13,19.16,34012.0
2016-02-03 13:55:00,19.16,19.19,19.14,19.15,52186.0,19.16,19.19,19.14,19.15,52186.0
2016-02-03 14:00:00,19.15,19.18,19.15,19.16,22995.0,19.15,19.18,19.15,19.16,22995.0
2016-02-03 14:05:00,19.16,19.21,19.15,19.18,26869.0,19.16,19.21,19.15,19.18,26869.0
2016-02-03 14:10:00,19.18,19.24,19.17,19.22,23794.0,19.18,19.24,19.17,19.22,23794.0
2016-02-03 14:15:00,19.22,19.25,19.21,19.23,13600.0,19.22,19.25,19.21,19.23,13600.0
2016-02-03 14:20:00,19.23,19.35,19.23,19.35,30323.0,19.23,19.35,19.23,19.35,30323.0
2016-02-03 14:25:00,19.35,19.4,19.34,19.37,317733.0,19.35,19.4,19.34,19.37,317733.0
2016-02-03 14:30:00,19.36,19.39,19.31,19.32,43587.0,19.36,19.39,19.31,19.32,43587.0
2016-02-03 14:35:00,19.32,19.38,19.32,19.37,65402.0,19.32,19.38,19.32,19.37,65402.0
2016-02-03 14:40:00,19.38,19.48,19.36,19.45,46408.0,19.38,19.48,19.36,19.45,46408.0
2016-02-03 14:45:00,19.46,19.49,19.43,19.46,22172.0,19.46,19.49,19.43,19.46,22172.0
2016-02-03 14:50:00,19.45,19.46,19.38,19.42,158672.0,19.45,19.46,19.38,19.42,158672.0
2016-02-03 14:55:00,19.42,19.46,19.42,19.45,24703.0,19.42,19.46,19.42,19.45,24703.0
2016-02-03 15:00:00,19.46,19.47,19.39,19.39,36510.0,19.46,19.47,19.39,19.39,36510.0
2016-02-03 15:05:00,19.39,19.44,19.38,19.43,39120.0,19.39,19.44,19.38,19.43,39120.0
2016-02-03 15:10:00,19.44,19.45,19.39,19.4,44703.0,19.44,19.45,19.39,19.4,44703.0
2016-02-03 15:15:00,19.4,19.4,19.34,19.38,33366.0,19.4,19.4,19.34,19.38,33366.0
2016-02-03 15:20:00,19.38,19.39,19.34,19.34,38016.0,19.38,19.39,19.34,19.34,38016.0
2016-02-03 15:25:00,19.35,19.36,19.26,19.27,83646.0,19.35,19.36,19.26,19.27,83646.0
2016-02-03 15:30:00,19.26,19.33,19.26,19.32,57653.0,19.26,19.33,19.26,19.32,57653.0
2016-02-03 15:35:00,19.33,19.33,19.26,19.27,51288.0,19.33,19.33,19.26,19.27,51288.0
2016-02-03 15:40:00,19.26,19.29,19.25,19.27,144489.0,19.26,19.29,19.25,19.27,144489.0
2016-02-03 15:45:00,19.27,19.28,19.26,19.26,120447.0,19.27,19.28,19.26,19.26,120447.0
2016-02-03 15:50:00,19.27,19.28,19.26,19.27,150692.0,19.27,19.28,19.26,19.27,150692.0
2016-02-03 15:55:00,19.26,19.27,19.22,19.23,365287.0,19.26,19.27,19.22,19.23,365287.0
2016-02-04 09:30:00,20.91,21.44,20.28,20.66,225234.0,20.91,21.44,20.28,20.66,225234.0
2016-02-04 09:35:00,20.67,20.74,20.24,20.48,243207.0,20.67,20.74,20.24,20.48,243207.0
2016-02-04 09:40:00,20.48,20.66,20.43,20.57,171470.0,20.48,20.66,20.43,20.57,171470.0
2016-02-04 09:45:00,20.57,20.77,20.42,20.64,160183.0,20.57,20.77,20.42,20.64,160183.0
2016-02-04 09:50:00,20.64,20.74,20.61,20.73,108285.0,20.64,20.74,20.61,20.73,108285.0
2016-02-04 09:55:00,20.73,20.79,20.55,20.57,152306.0,20.73,20.79,20.55,20.57,152306.0
2016-02-04 10:00:00,20.57,20.62,20.25,20.59,152429.0,20.57,20.62,20.25,20.59,152429.0
2016-02-04 10:05:00,20.59,20.65,20.55,20.61,67088.0,20.59,20.65,20.55,20.61,67088.0
2016-02-04 10:10:00,20.62,20.73,20.57,20.67,153346.0,20.62,20.73,20.57,20.67,153346.0
2016-02-04 10:15:00,20.67,20.73,20.59,20.66,111460.0,20.67,20.73,20.59,20.66,111460.0
2016-02-04 10:20:00,20.64,20.69,20.59,20.63,122439.0,20.64,20.69,20.59,20.63,122439.0
2016-02-04 10:25:00,20.63,20.75,20.6,20.71,90530.0,20.63,20.75,20.6,20.71,90530.0
2016-02-04 10:30:00,20.71,20.72,20.57,20.65,44675.0,20.71,20.72,20.57,20.65,44675.0
2016-02-04 10:35:00,20.64,20.66,20.61,20.62,34601.0,20.64,20.66,20.61,20.62,34601.0
2016-02-04 10:40:00,20.63,20.64,20.58,20.59,53406.0,20.63,20.64,20.58,20.59,53406.0
2016-02-04 10:45:00,20.59,20.61,20.57,20.57,121855.0,20.59,20.61,20.57,20.57,121855.0
2016-02-04 10:50:00,20.58,20.62,20.57,20.61,46960.0,20.58,20.62,20.57,20.61,46960.0
2016-02-04 10:55:00,20.62,20.67,20.6,20.67,47765.0,20.62,20.67,20.6,20.67,47765.0
2016-02-04 11:00:00,20.67,20.67,20.57,20.58,44852.0,20.67,20.67,20.57,20.58,44852.0
2016-02-04 11:05:00,20.58,20.59,20.55,20.55,45439.0,20.58,20.59,20.55,20.55,45439.0
2016-02-04 11:10:00,20.56,20.58,20.56,20.57,35374.0,20.56,20.58,20.56,20.57,35374.0
2016-02-04 11:15:00,20.57,20.59,20.54,20.55,57553.0,20.57,20.59,20.54,20.55,57553.0
2016-02-04 11:20:00,20.55,20.59,20.55,20.59,45561.0,20.55,20.59,20.55,20.59,45561.0
2016-02-04 11:25:00,20.59,20.61,20.55,20.56,103901.0,20.59,20.61,20.55,20.56,103901.0
2016-02-04 11:30:00,20.56,20.57,20.53,20.57,39473.0,20.56,20.57,20.53,20.57,39473.0
2016-02-04 11:35:00,20.56,20.59,20.56,20.57,37010.0,20.56,20.59,20.56,20.57,37010.0
2016-02-04 11:40:00,20.57,20.59,20.55,20.55,48761.0,20.57,20.59,20.55,20.55,48761.0
2016-02-04 11:45:00,20.55,20.55,20.48,20.54,49966.0,20.55,20.55,20.48,20.54,49966.0
2016-02-04 11:50:00,20.53,20.56,20.52,20.55,60376.0,20.53,20.56,20.52,20.55,60376.0
2016-02-04 11:55:00,20.55,20.58,20.53,20.54,46807.0,20.55,20.58,20.53,20.54,46807.0
2016-02-04 12:00:00,20.54,20.57,20.54,20.55,33719.0,20.54,20.57,20.54,20.55,33719.0
2016-02-04 12:05:00,20.55,20.56,20.52,20.53,50807.0,20.55,20.56,20.52,20.53,50807.0
2016-02-04 12:10:00,20.53,20.53,20.46,20.46,42964.0,20.53,20.53,20.46,20.46,42964.0
2016-02-04 12:15:00,20.46,20.53,20.46,20.52,52718.0,20.46,20.53,20.46,20.52,52718.0
2016-02-04 12:20:00,20.52,20.52,20.48,20.49,43567.0,20.52,20.52,20.48,20.49,43567.0
2016-02-04 12:25:00,20.5,20.54,20.49,20.54,56512.0,20.5,20.54,20.49,20.54,56512.0
2016-02-04 12:30:00,20.54,20.61,20.53,20.6,48267.0,20.54,20.61,20.53,20.6,48267.0
2016-02-04 12:35:00,20.59,20.63,20.54,20.62,201294.0,20.59,20.63,20.54,20.62,201294.0
2016-02-04 12:40:00,20.62,20.72,20.62,20.63,40095.0,20.62,20.72,20.62,20.63,40095.0
2016-02-04 12:45:00,20.64,20.67,20.63,20.66,27491.0,20.64,20.67,20.63,20.66,27491.0
2016-02-04 12:50:00,20.66,20.66,20.62,20.63,20846.0,20.66,20.66,20.62,20.63,20846.0
2016-02-04 12:55:00,20.63,20.64,20.52,20.53,46849.0,20.63,20.64,20.52,20.53,46849.0
2016-02-04 13:00:00,20.54,20.62,20.52,20.58,78244.0,20.54,20.62,20.52,20.58,78244.0
2016-02-04 13:05:00,20.57,20.6,20.53,20.56,73081.0,20.57,20.6,20.53,20.56,73081.0
2016-02-04 13:10:00,20.55,20.61,20.52,20.52,97503.0,20.55,20.61,20.52,20.52,97503.0
2016-02-04 13:15:00,20.52,20.55,20.51,20.54,69683.0,20.52,20.55,20.51,20.54,69683.0
2016-02-04 13:20:00,20.54,20.55,20.44,20.45,78281.0,20.54,20.55,20.44,20.45,78281.0
2016-02-04 13:25:00,20.45,20.55,20.44,20.44,59110.0,20.45,20.55,20.44,20.44,59110.0
2016-02-04 13:30:00,20.45,20.55,20.44,20.51,72448.0,20.45,20.55,20.44,20.51,72448.0
2016-02-04 13:35:00,20.51,20.51,20.43,20.5,69010.0,20.51,20.51,20.43,20.5,69010.0
2016-02-04 13:40:00,20.5,20.5,20.44,20.48,65075.0,20.5,20.5,20.44,20.48,65075.0
2016-02-04 13:45:00,20.48,20.5,20.4,20.4,69118.0,20.48,20.5,20.4,20.4,69118.0
2016-02-04 13:50:00,20.4,20.46,20.39,20.44,29196.0,20.4,20.46,20.39,20.44,29196.0
2016-02-04 13:55:00,20.44,20.51,20.42,20.5,37210.0,20.44,20.51,20.42,20.5,37210.0
2016-02-04 14:00:00,20.5,20.5,20.47,20.48,24190.0,20.5,20.5,20.47,20.48,24190.0
2016-02-04 14:05:00,20.47,20.51,20.45,20.46,29510.0,20.47,20.51,20.45,20.46,29510.0
2016-02-04 14:10:00,20.46,20.47,20.44,20.45,33706.0,20.46,20.47,20.44,20.45,33706.0
2016-02-04 14:15:00,20.45,20.46,20.44,20.45,41860.0,20.45,20.46,20.44,20.45,41860.0
2016-02-04 14:20:00,20.45,20.46,20.43,20.44,37494.0,20.45,20.46,20.43,20.44,37494.0
2016-02-04 14:25:00,20.44,20.46,20.43,20.46,54934.0,20.44,20.46,20.43,20.46,54934.0
2016-02-04 14:30:00,20.46,20.57,20.45,20.53,46520.0,20.46,20.57,20.45,20.53,46520.0
2016-02-04 14:35:00,20.54,20.55,20.43,20.47,48734.0,20.54,20.55,20.43,20.47,48734.0
2016-02-04 14:40:00,20.47,20.5,20.46,20.48,39574.0,20.47,20.5,20.46,20.48,39574.0
2016-02-04 14:45:00,20.48,20.5,20.47,20.48,40722.0,20.48,20.5,20.47,20.48,40722.0
2016-02-04 14:50:00,20.48,20.48,20.44,20.45,44467.0,20.48,20.48,20.44,20.45,44467.0
2016-02-04 14:55:00,20.45,20.5,20.45,20.49,40341.0,20.45,20.5,20.45,20.49,40341.0
2016-02-04 15:00:00,20.49,20.5,20.47,20.48,78373.0,20.49,20.5,20.47,20.48,78373.0
2016-02-04 15:05:00,20.48,20.49,20.43,20.45,89411.0,20.48,20.49,20.43,20.45,89411.0
2016-02-04 15:10:00,20.45,20.52,20.43,20.52,198209.0,20.45,20.52,20.43,20.52,198209.0
2016-02-04 15:15:00,20.52,20.54,20.45,20.47,432087.0,20.52,20.54,20.45,20.47,432087.0
2016-02-04 15:20:00,20.47,20.51,20.47,20.5,89758.0,20.47,20.51,20.47,20.5,89758.0
2016-02-04 15:25:00,20.5,20.5,20.46,20.46,46921.0,20.5,20.5,20.46,20.46,46921.0
2016-02-04 15:30:00,20.46,20.5,20.46,20.5,94228.0,20.46,20.5,20.46,20.5,94228.0
2016-02-04 15:35:00,20.5,20.51,20.47,20.48,153709.0,20.5,20.51,20.47,20.48,153709.0
2016-02-04 15:40:00,20.48,20.5,20.44,20.48,430876.0,20.48,20.5,20.44,20.48,430876.0
2016-02-04 15:45:00,20.48,20.49,20.46,20.46,110497.0,20.48,20.49,20.46,20.46,110497.0
2016-02-04 15:50:00,20.47,20.48,20.44,20.45,270974.0,20.47,20.48,20.44,20.45,270974.0
2016-02-04 15:55:00,20.45,20.47,20.39,20.4,418058.0,20.45,20.47,20.39,20.4,418058.0
2016-02-05 09:30:00,20.31,20.4,20.03,20.19,31476.0,20.31,20.4,20.03,20.19,31476.0
2016-02-05 09:35:00,20.19,20.25,20.15,20.16,89931.0,20.19,20.25,20.15,20.16,89931.0
2016-02-05 09:40:00,20.15,20.17,20.03,20.07,64671.0,20.15,20.17,20.03,20.07,64671.0
2016-02-05 09:45:00,20.07,20.07,19.9,19.99,35266.0,20.07,20.07,19.9,19.99,35266.0
2016-02-05 09:50:00,19.99,20.0,19.92,19.93,26100.0,19.99,20.0,19.92,19.93,26100.0
2016-02-05 09:55:00,19.93,20.0,19.92,19.96,33800.0,19.93,20.0,19.92,19.96,33800.0
2016-02-05 10:00:00,19.96,20.0,19.92,19.96,37779.0,19.96,20.0,19.92,19.96,37779.0
2016-02-05 10:05:00,19.96,19.98,19.94,19.94,50966.0,19.96,19.98,19.94,19.94,50966.0
2016-02-05 10:10:00,19.95,20.03,19.94,19.99,111043.0,19.95,20.03,19.94,19.99,111043.0
2016-02-05 10:15:00,19.99,20.08,19.98,20.07,113723.0,19.99,20.08,19.98,20.07,113723.0
2016-02-05 10:20:00,20.06,20.09,19.99,20.01,56873.0,20.06,20.09,19.99,20.01,56873.0
2016-02-05 10:25:00,20.01,20.04,19.98,20.01,50696.0,20.01,20.04,19.98,20.01,50696.0
2016-02-05 10:30:00,20.01,20.02,19.99,20.0,33169.0,20.01,20.02,19.99,20.0,33169.0
2016-02-05 10:35:00,20.01,20.07,20.01,20.05,37264.0,20.01,20.07,20.01,20.05,37264.0
2016-02-05 10:40:00,20.05,20.12,20.04,20.12,44987.0,20.05,20.12,20.04,20.12,44987.0
2016-02-05 10:45:00,20.12,20.12,20.06,20.1,43590.0,20.12,20.12,20.06,20.1,43590.0
2016-02-05 10:50:00,20.09,20.1,20.02,20.05,59663.0,20.09,20.1,20.02,20.05,59663.0
2016-02-05 10:55:00,20.05,20.07,20.0,20.02,207422.0,20.05,20.07,20.0,20.02,207422.0
2016-02-05 11:00:00,20.02,20.03,19.98,20.01,100361.0,20.02,20.03,19.98,20.01,100361.0
2016-02-05 11:05:00,20.01,20.02,19.95,19.98,36133.0,20.01,20.02,19.95,19.98,36133.0
2016-02-05 11:10:00,19.97,20.03,19.95,20.02,38696.0,19.97,20.03,19.95,20.02,38696.0
2016-02-05 11:15:00,20.02,20.03,19.98,20.0,184888.0,20.02,20.03,19.98,20.0,184888.0
2016-02-05 11:20:00,19.99,20.01,19.96,19.96,49053.0,19.99,20.01,19.96,19.96,49053.0
2016-02-05 11:25:00,19.95,20.0,19.92,19.99,28284.0,19.95,20.0,19.92,19.99,28284.0
2016-02-05 11:30:00,20.0,20.01,19.96,19.99,35487.0,20.0,20.01,19.96,19.99,35487.0
2016-02-05 11:35:00,19.99,20.01,19.97,20.0,100853.0,19.99,20.01,19.97,20.0,100853.0
2016-02-05 11:40:00,20.0,20.02,19.98,20.0,50727.0,20.0,20.02,19.98,20.0,50727.0
2016-02-05 11:45:00,20.0,20.02,19.98,20.02,36273.0,20.0,20.02,19.98,20.02,36273.0
2016-02-05 11:50:00,20.02,20.04,20.01,20.04,11668.0,20.02,20.04,20.01,20.04,11668.0
2016-02-05 11:55:00,20.04,20.05,20.0,20.01,37140.0,20.04,20.05,20.0,20.01,37140.0
2016-02-05 12:00:00,20.01,20.05,20.01,20.01,19012.0,20.01,20.05,20.01,20.01,19012.0
2016-02-05 12:05:00,20.02,20.05,20.0,20.01,31914.0,20.02,20.05,20.0,20.01,31914.0
2016-02-05 12:10:00,20.01,20.01,19.98,20.01,16633.0,20.01,20.01,19.98,20.01,16633.0
2016-02-05 12:15:00,20.01,20.02,19.98,20.02,22219.0,20.01,20.02,19.98,20.02,22219.0
2016-02-05 12:20:00,20.02,20.03,20.0,20.03,16087.0,20.02,20.03,20.0,20.03,16087.0
2016-02-05 12:25:00,20.02,20.04,20.0,20.03,23675.0,20.02,20.04,20.0,20.03,23675.0
2016-02-05 12:30:00,20.03,20.03,19.99,20.0,36841.0,20.03,20.03,19.99,20.0,36841.0
2016-02-05 12:35:00,20.0,20.03,19.99,20.02,17147.0,20.0,20.03,19.99,20.02,17147.0
2016-02-05 12:40:00,20.02,20.03,20.0,20.01,19500.0,20.02,20.03,20.0,20.01,19500.0
2016-02-05 12:45:00,20.0,20.01,19.99,20.0,22347.0,20.0,20.01,19.99,20.0,22347.0
2016-02-05 12:50:00,20.0,20.01,19.97,19.98,10873.0,20.0,20.01,19.97,19.98,10873.0
2016-02-05 12:55:00,19.98,19.99,19.94,19.99,11601.0,19.98,19.99,19.94,19.99,11601.0
2016-02-05 13:00:00,19.98,20.01,19.98,19.99,16721.0,19.98,20.01,19.98,19.99,16721.0
2016-02-05 13:05:00,20.0,20.02,19.98,20.01,15011.0,20.0,20.02,19.98,20.01,15011.0
2016-02-05 13:10:00,20.02,20.02,19.98,19.98,17713.0,20.02,20.02,19.98,19.98,17713.0
2016-02-05 13:15:00,19.98,20.01,19.98,20.0,48501.0,19.98,20.01,19.98,20.0,48501.0
2016-02-05 13:20:00,20.0,20.03,19.98,20.03,97911.0,20.0,20.03,19.98,20.03,97911.0
2016-02-05 13:25:00,20.02,20.02,20.01,20.01,9800.0,20.02,20.02,20.01,20.01,9800.0
2016-02-05 13:30:00,20.02,20.03,20.0,20.01,32096.0,20.02,20.03,20.0,20.01,32096.0
2016-02-05 13:35:00,20.01,20.02,19.97,19.98,52106.0,20.01,20.02,19.97,19.98,52106.0
2016-02-05 13:40:00,19.98,20.0,19.97,19.98,564103.0,19.98,20.0,19.97,19.98,564103.0
2016-02-05 13:45:00,19.98,20.0,19.95,19.95,30063.0,19.98,20.0,19.95,19.95,30063.0
2016-02-05 13:50:00,19.95,19.97,19.93,19.96,31518.0,19.95,19.97,19.93,19.96,31518.0
2016-02-05 13:55:00,19.97,20.01,19.97,19.99,37991.0,19.97,20.01,19.97,19.99,37991.0
2016-02-05 14:00:00,19.99,20.01,19.98,20.0,31259.0,19.99,20.01,19.98,20.0,31259.0
2016-02-05 14:05:00,20.01,20.01,19.97,20.0,23984.0,20.01,20.01,19.97,20.0,23984.0
2016-02-05 14:10:00,19.99,20.0,19.96,19.97,30452.0,19.99,20.0,19.96,19.97,30452.0
2016-02-05 14:15:00,19.97,19.98,19.94,19.97,37705.0,19.97,19.98,19.94,19.97,37705.0
2016-02-05 14:20:00,19.98,20.0,19.94,20.0,26336.0,19.98,20.0,19.94,20.0,26336.0
2016-02-05 14:25:00,20.0,20.0,19.97,19.99,22155.0,20.0,20.0,19.97,19.99,22155.0
2016-02-05 14:30:00,19.99,20.04,19.99,20.03,29103.0,19.99,20.04,19.99,20.03,29103.0
2016-02-05 14:35:00,20.03,20.03,19.99,20.01,65128.0,20.03,20.03,19.99,20.01,65128.0
2016-02-05 14:40:00,20.02,20.02,19.97,19.98,45864.0,20.02,20.02,19.97,19.98,45864.0
2016-02-05 14:45:00,19.98,20.01,19.96,20.01,61236.0,19.98,20.01,19.96,20.01,61236.0
2016-02-05 14:50:00,20.0,20.01,19.98,19.98,44735.0,20.0,20.01,19.98,19.98,44735.0
2016-02-05 14:55:00,19.99,20.0,19.97,19.98,32555.0,19.99,20.0,19.97,19.98,32555.0
2016-02-05 15:00:00,19.97,19.98,19.9,19.92,51558.0,19.97,19.98,19.9,19.92,51558.0
2016-02-05 15:05:00,19.92,19.96,19.92,19.94,51663.0,19.92,19.96,19.92,19.94,51663.0
2016-02-05 15:10:00,19.94,19.97,19.93,19.96,24840.0,19.94,19.97,19.93,19.96,24840.0
2016-02-05 15:15:00,19.97,20.02,19.95,20.02,91998.0,19.97,20.02,19.95,20.02,91998.0
2016-02-05 15:20:00,20.02,20.02,19.98,20.0,83158.0,20.02,20.02,19.98,20.0,83158.0
2016-02-05 15:25:00,19.99,20.02,19.98,20.02,42803.0,19.99,20.02,19.98,20.02,42803.0
2016-02-05 15:30:00,20.02,20.02,19.99,20.01,92778.0,20.02,20.02,19.99,20.01,92778.0
2016-02-05 15:35:00,20.01,20.01,19.96,19.96,53311.0,20.01,20.01,19.96,19.96,53311.0
2016-02-05 15:40:00,19.96,19.98,19.93,19.98,84550.0,19.96,19.98,19.93,19.98,84550.0
2016-02-05 15:45:00,19.98,20.01,19.97,20.0,381137.0,19.98,20.01,19.97,20.0,381137.0
2016-02-05 15:50:00,20.0,20.0,19.96,19.96,128511.0,20.0,20.0,19.96,19.96,128511.0
2016-02-05 15:55:00,19.96,20.02,19.96,19.99,646358.0,19.96,20.02,19.96,19.99,646358.0
2016-02-08 09:30:00,19.75,19.99,19.61,19.64,33428.0,19.75,19.99,19.61,19.64,33428.0
2016-02-08 09:35:00,19.62,19.62,19.5,19.56,44615.0,19.62,19.62,19.5,19.56,44615.0
2016-02-08 09:40:00,19.56,19.68,19.55,19.65,52525.0,19.56,19.68,19.55,19.65,52525.0
2016-02-08 09:45:00,19.66,19.66,19.5,19.55,36192.0,19.66,19.66,19.5,19.55,36192.0
2016-02-08 09:50:00,19.54,19.61,19.49,19.6,51571.0,19.54,19.61,19.49,19.6,51571.0
2016-02-08 09:55:00,19.61,19.66,19.58,19.62,37803.0,19.61,19.66,19.58,19.62,37803.0
2016-02-08 10:00:00,19.61,19.71,19.6,19.7,39963.0,19.61,19.71,19.6,19.7,39963.0
2016-02-08 10:05:00,19.7,19.73,19.62,19.64,65060.0,19.7,19.73,19.62,19.64,65060.0
2016-02-08 10:10:00,19.64,19.68,19.6,19.66,89978.0,19.64,19.68,19.6,19.66,89978.0
2016-02-08 10:15:00,19.65,19.65,19.55,19.6,48915.0,19.65,19.65,19.55,19.6,48915.0
2016-02-08 10:20:00,19.6,19.6,19.51,19.51,41981.0,19.6,19.6,19.51,19.51,41981.0
2016-02-08 10:25:00,19.51,19.56,19.47,19.54,35389.0,19.51,19.56,19.47,19.54,35389.0
2016-02-08 10:30:00,19.54,19.58,19.51,19.55,38927.0,19.54,19.58,19.51,19.55,38927.0
2016-02-08 10:35:00,19.56,19.59,19.52,19.58,49667.0,19.56,19.59,19.52,19.58,49667.0
2016-02-08 10:40:00,19.59,19.65,19.54,19.65,67985.0,19.59,19.65,19.54,19.65,67985.0
2016-02-08 10:45:00,19.65,19.66,19.59,19.6,49821.0,19.65,19.66,19.59,19.6,49821.0
2016-02-08 10:50:00,19.6,19.63,19.57,19.57,55088.0,19.6,19.63,19.57,19.57,55088.0
2016-02-08 10:55:00,19.57,19.57,19.48,19.51,57933.0,19.57,19.57,19.48,19.51,57933.0
2016-02-08 11:00:00,19.51,19.54,19.41,19.42,52891.0,19.51,19.54,19.41,19.42,52891.0
2016-02-08 11:05:00,19.43,19.45,19.39,19.39,43687.0,19.43,19.45,19.39,19.39,43687.0
2016-02-08 11:10:00,19.39,19.42,19.3,19.32,59430.0,19.39,19.42,19.3,19.32,59430.0
2016-02-08 11:15:00,19.32,19.41,19.31,19.39,27315.0,19.32,19.41,19.31,19.39,27315.0
2016-02-08 11:20:00,19.39,19.41,19.39,19.41,21962.0,19.39,19.41,19.39,19.41,21962.0
2016-02-08 11:25:00,19.41,19.45,19.38,19.42,22890.0,19.41,19.45,19.38,19.42,22890.0
2016-02-08 11:30:00,19.42,19.45,19.37,19.45,31528.0,19.42,19.45,19.37,19.45,31528.0
2016-02-08 11:35:00,19.44,19.45,19.42,19.45,17984.0,19.44,19.45,19.42,19.45,17984.0
2016-02-08 11:40:00,19.45,19.5,19.41,19.43,25519.0,19.45,19.5,19.41,19.43,25519.0
2016-02-08 11:45:00,19.43,19.47,19.4,19.47,14701.0,19.43,19.47,19.4,19.47,14701.0
2016-02-08 11:50:00,19.46,19.48,19.44,19.45,33070.0,19.46,19.48,19.44,19.45,33070.0
2016-02-08 11:55:00,19.45,19.54,19.44,19.53,29957.0,19.45,19.54,19.44,19.53,29957.0
2016-02-08 12:00:00,19.54,19.57,19.52,19.54,33152.0,19.54,19.57,19.52,19.54,33152.0
2016-02-08 12:05:00,19.53,19.58,19.51,19.57,25668.0,19.53,19.58,19.51,19.57,25668.0
2016-02-08 12:10:00,19.57,19.61,19.54,19.6,29349.0,19.57,19.61,19.54,19.6,29349.0
2016-02-08 12:15:00,19.6,19.65,19.59,19.63,26900.0,19.6,19.65,19.59,19.63,26900.0
2016-02-08 12:20:00,19.63,19.65,19.56,19.57,85068.0,19.63,19.65,19.56,19.57,85068.0
2016-02-08 12:25:00,19.57,19.58,19.51,19.51,45026.0,19.57,19.58,19.51,19.51,45026.0
2016-02-08 12:30:00,19.51,19.55,19.5,19.51,33329.0,19.51,19.55,19.5,19.51,33329.0
2016-02-08 12:35:00,19.5,19.5,19.42,19.42,60044.0,19.5,19.5,19.42,19.42,60044.0
2016-02-08 12:40:00,19.42,19.44,19.4,19.41,105320.0,19.42,19.44,19.4,19.41,105320.0
2016-02-08 12:45:00,19.4,19.41,19.36,19.37,36277.0,19.4,19.41,19.36,19.37,36277.0
2016-02-08 12:50:00,19.37,19.38,19.35,19.36,28263.0,19.37,19.38,19.35,19.36,28263.0
2016-02-08 12:55:00,19.36,19.36,19.29,19.3,20811.0,19.36,19.36,19.29,19.3,20811.0
2016-02-08 13:00:00,19.3,19.3,19.25,19.26,22188.0,19.3,19.3,19.25,19.26,22188.0
2016-02-08 13:05:00,19.25,19.27,19.23,19.26,21728.0,19.25,19.27,19.23,19.26,21728.0
2016-02-08 13:10:00,19.26,19.26,19.23,19.23,19075.0,19.26,19.26,19.23,19.23,19075.0
2016-02-08 13:15:00,19.23,19.24,19.22,19.23,27300.0,19.23,19.24,19.22,19.23,27300.0
2016-02-08 13:20:00,19.23,19.25,19.2,19.22,22224.0,19.23,19.25,19.2,19.22,22224.0
2016-02-08 13:25:00,19.22,19.22,19.15,19.16,46699.0,19.22,19.22,19.15,19.16,46699.0
2016-02-08 13:30:00,19.17,19.18,19.15,19.16,35763.0,19.17,19.18,19.15,19.16,35763.0
2016-02-08 13:35:00,19.16,19.17,19.1,19.11,55458.0,19.16,19.17,19.1,19.11,55458.0
2016-02-08 13:40:00,19.11,19.11,19.07,19.08,33160.0,19.11,19.11,19.07,19.08,33160.0
2016-02-08 13:45:00,19.08,19.09,19.07,19.07,19618.0,19.08,19.09,19.07,19.07,19618.0
2016-02-08 13:50:00,19.07,19.08,19.02,19.04,59276.0,19.07,19.08,19.02,19.04,59276.0
2016-02-08 13:55:00,19.04,19.05,19.02,19.03,16443.0,19.04,19.05,19.02,19.03,16443.0
2016-02-08 14:00:00,19.03,19.07,19.02,19.07,26370.0,19.03,19.07,19.02,19.07,26370.0
2016-02-08 14:05:00,19.07,19.08,19.04,19.07,30865.0,19.07,19.08,19.04,19.07,30865.0
2016-02-08 14:10:00,19.07,19.09,19.03,19.05,27667.0,19.07,19.09,19.03,19.05,27667.0
2016-02-08 14:15:00,19.05,19.06,19.03,19.06,19599.0,19.05,19.06,19.03,19.06,19599.0
2016-02-08 14:20:00,19.05,19.12,19.04,19.11,49291.0,19.05,19.12,19.04,19.11,49291.0
2016-02-08 14:25:00,19.11,19.15,19.08,19.14,52517.0,19.11,19.15,19.08,19.14,52517.0
2016-02-08 14:30:00,19.14,19.15,19.1,19.12,36241.0,19.14,19.15,19.1,19.12,36241.0
2016-02-08 14:35:00,19.13,19.16,19.11,19.16,58447.0,19.13,19.16,19.11,19.16,58447.0
2016-02-08 14:40:00,19.16,19.23,19.14,19.23,50584.0,19.16,19.23,19.14,19.23,50584.0
2016-02-08 14:45:00,19.23,19.3,19.23,19.29,77658.0,19.23,19.3,19.23,19.29,77658.0
2016-02-08 14:50:00,19.29,19.3,19.24,19.29,77556.0,19.29,19.3,19.24,19.29,77556.0
2016-02-08 14:55:00,19.29,19.3,19.26,19.26,51846.0,19.29,19.3,19.26,19.26,51846.0
2016-02-08 15:00:00,19.27,19.31,19.25,19.27,91879.0,19.27,19.31,19.25,19.27,91879.0
2016-02-08 15:05:00,19.27,19.27,19.2,19.21,66235.0,19.27,19.27,19.2,19.21,66235.0
2016-02-08 15:10:00,19.21,19.31,19.2,19.31,83836.0,19.21,19.31,19.2,19.31,83836.0
2016-02-08 15:15:00,19.31,19.38,19.3,19.37,41317.0,19.31,19.38,19.3,19.37,41317.0
2016-02-08 15:20:00,19.37,19.37,19.31,19.34,87442.0,19.37,19.37,19.31,19.34,87442.0
2016-02-08 15:25:00,19.34,19.35,19.3,19.3,145541.0,19.34,19.35,19.3,19.3,145541.0
2016-02-08 15:30:00,19.3,19.41,19.3,19.41,118661.0,19.3,19.41,19.3,19.41,118661.0
2016-02-08 15:35:00,19.41,19.41,19.34,19.37,104715.0,19.41,19.41,19.34,19.37,104715.0
2016-02-08 15:40:00,19.37,19.41,19.36,19.39,115415.0,19.37,19.41,19.36,19.39,115415.0
2016-02-08 15:45:00,19.4,19.52,19.39,19.49,355861.0,19.4,19.52,19.39,19.49,355861.0
2016-02-08 15:50:00,19.5,19.51,19.49,19.51,188781.0,19.5,19.51,19.49,19.51,188781.0
2016-02-08 15:55:00,19.51,19.62,19.5,19.6,972370.0,19.51,19.62,19.5,19.6,972370.0
2016-02-09 09:30:00,19.35,19.68,19.35,19.45,39143.0,19.35,19.68,19.35,19.45,39143.0
2016-02-09 09:35:00,19.46,19.54,19.39,19.48,22685.0,19.46,19.54,19.39,19.48,22685.0
2016-02-09 09:40:00,19.5,19.62,19.47,19.58,32049.0,19.5,19.62,19.47,19.58,32049.0
2016-02-09 09:45:00,19.59,19.74,19.57,19.73,33050.0,19.59,19.74,19.57,19.73,33050.0
2016-02-09 09:50:00,19.74,19.75,19.65,19.74,44970.0,19.74,19.75,19.65,19.74,44970.0
2016-02-09 09:55:00,19.73,19.75,19.67,19.74,232685.0,19.73,19.75,19.67,19.74,232685.0
2016-02-09 10:00:00,19.73,19.84,19.72,19.84,59776.0,19.73,19.84,19.72,19.84,59776.0
2016-02-09 10:05:00,19.84,19.96,19.82,19.95,254633.0,19.84,19.96,19.82,19.95,254633.0
2016-02-09 10:10:00,19.95,19.96,19.91,19.94,77484.0,19.95,19.96,19.91,19.94,77484.0
2016-02-09 10:15:00,19.95,19.97,19.85,19.88,45908.0,19.95,19.97,19.85,19.88,45908.0
2016-02-09 10:20:00,19.88,19.95,19.85,19.94,28733.0,19.88,19.95,19.85,19.94,28733.0
2016-02-09 10:25:00,19.94,19.94,19.85,19.87,29206.0,19.94,19.94,19.85,19.87,29206.0
2016-02-09 10:30:00,19.87,19.87,19.81,19.84,40075.0,19.87,19.87,19.81,19.84,40075.0
2016-02-09 10:35:00,19.85,19.85,19.82,19.84,49326.0,19.85,19.85,19.82,19.84,49326.0
2016-02-09 10:40:00,19.84,19.85,19.72,19.72,38354.0,19.84,19.85,19.72,19.72,38354.0
2016-02-09 10:45:00,19.72,19.79,19.72,19.75,16668.0,19.72,19.79,19.72,19.75,16668.0
2016-02-09 10:50:00,19.76,19.76,19.67,19.67,23597.0,19.76,19.76,19.67,19.67,23597.0
2016-02-09 10:55:00,19.67,19.7,19.64,19.66,32932.0,19.67,19.7,19.64,19.66,32932.0
2016-02-09 11:00:00,19.65,19.76,19.65,19.72,64332.0,19.65,19.76,19.65,19.72,64332.0
2016-02-09 11:05:00,19.72,19.77,19.71,19.77,28169.0,19.72,19.77,19.71,19.77,28169.0
2016-02-09 11:10:00,19.77,19.82,19.75,19.76,96722.0,19.77,19.82,19.75,19.76,96722.0
2016-02-09 11:15:00,19.76,19.78,19.7,19.72,22889.0,19.76,19.78,19.7,19.72,22889.0
2016-02-09 11:20:00,19.72,19.82,19.72,19.79,62112.0,19.72,19.82,19.72,19.79,62112.0
2016-02-09 11:25:00,19.79,19.81,19.75,19.79,42418.0,19.79,19.81,19.75,19.79,42418.0
2016-02-09 11:30:00,19.79,19.81,19.74,19.75,24618.0,19.79,19.81,19.74,19.75,24618.0
2016-02-09 11:35:00,19.74,19.76,19.69,19.71,17934.0,19.74,19.76,19.69,19.71,17934.0
2016-02-09 11:40:00,19.72,19.81,19.71,19.77,93493.0,19.72,19.81,19.71,19.77,93493.0
2016-02-09 11:45:00,19.77,19.78,19.7,19.71,30522.0,19.77,19.78,19.7,19.71,30522.0
2016-02-09 11:50:00,19.7,19.73,19.65,19.66,21854.0,19.7,19.73,19.65,19.66,21854.0
2016-02-09 11:55:00,19.66,19.7,19.66,19.69,13808.0,19.66,19.7,19.66,19.69,13808.0
2016-02-09 12:00:00,19.69,19.71,19.67,19.71,34036.0,19.69,19.71,19.67,19.71,34036.0
2016-02-09 12:05:00,19.71,19.75,19.69,19.74,30774.0,19.71,19.75,19.69,19.74,30774.0
2016-02-09 12:10:00,19.74,19.74,19.67,19.69,16403.0,19.74,19.74,19.67,19.69,16403.0
2016-02-09 12:15:00,19.68,19.72,19.67,19.71,30414.0,19.68,19.72,19.67,19.71,30414.0
2016-02-09 12:20:00,19.71,19.72,19.69,19.7,30684.0,19.71,19.72,19.69,19.7,30684.0
2016-02-09 12:25:00,19.71,19.73,19.67,19.68,22125.0,19.71,19.73,19.67,19.68,22125.0
2016-02-09 12:30:00,19.68,19.71,19.66,19.7,15006.0,19.68,19.71,19.66,19.7,15006.0
2016-02-09 12:35:00,19.7,19.73,19.67,19.68,17700.0,19.7,19.73,19.67,19.68,17700.0
2016-02-09 12:40:00,19.69,19.71,19.67,19.71,17800.0,19.69,19.71,19.67,19.71,17800.0
2016-02-09 12:45:00,19.71,19.71,19.67,19.67,56526.0,19.71,19.71,19.67,19.67,56526.0
2016-02-09 12:50:00,19.68,19.72,19.67,19.71,27112.0,19.68,19.72,19.67,19.71,27112.0
2016-02-09 12:55:00,19.7,19.72,19.69,19.71,19558.0,19.7,19.72,19.69,19.71,19558.0
2016-02-09 13:00:00,19.71,19.72,19.68,19.69,37133.0,19.71,19.72,19.68,19.69,37133.0
2016-02-09 13:05:00,19.69,19.71,19.68,19.69,25466.0,19.69,19.71,19.68,19.69,25466.0
2016-02-09 13:10:00,19.69,19.69,19.64,19.64,33144.0,19.69,19.69,19.64,19.64,33144.0
2016-02-09 13:15:00,19.65,19.66,19.64,19.66,31976.0,19.65,19.66,19.64,19.66,31976.0
2016-02-09 13:20:00,19.67,19.71,19.64,19.69,41326.0,19.67,19.71,19.64,19.69,41326.0
2016-02-09 13:25:00,19.69,19.7,19.67,19.69,39124.0,19.69,19.7,19.67,19.69,39124.0
2016-02-09 13:30:00,19.68,19.71,19.67,19.67,102965.0,19.68,19.71,19.67,19.67,102965.0
2016-02-09 13:35:00,19.67,19.67,19.58,19.6,44152.0,19.67,19.67,19.58,19.6,44152.0
2016-02-09 13:40:00,19.6,19.71,19.6,19.69,72802.0,19.6,19.71,19.6,19.69,72802.0
2016-02-09 13:45:00,19.69,19.71,19.64,19.64,76927.0,19.69,19.71,19.64,19.64,76927.0
2016-02-09 13:50:00,19.64,19.65,19.6,19.64,39547.0,19.64,19.65,19.6,19.64,39547.0
2016-02-09 13:55:00,19.64,19.71,19.64,19.66,54559.0,19.64,19.71,19.64,19.66,54559.0
2016-02-09 14:00:00,19.67,19.69,19.66,19.68,24142.0,19.67,19.69,19.66,19.68,24142.0
2016-02-09 14:05:00,19.68,19.75,19.67,19.75,157187.0,19.68,19.75,19.67,19.75,157187.0
2016-02-09 14:10:00,19.76,19.77,19.73,19.75,24879.0,19.76,19.77,19.73,19.75,24879.0
2016-02-09 14:15:00,19.76,19.78,19.75,19.78,25655.0,19.76,19.78,19.75,19.78,25655.0
2016-02-09 14:20:00,19.78,19.81,19.76,19.77,36137.0,19.78,19.81,19.76,19.77,36137.0
2016-02-09 14:25:00,19.76,19.77,19.73,19.75,32831.0,19.76,19.77,19.73,19.75,32831.0
2016-02-09 14:30:00,19.75,19.82,19.75,19.81,50648.0,19.75,19.82,19.75,19.81,50648.0
2016-02-09 14:35:00,19.81,19.91,19.81,19.85,665833.0,19.81,19.91,19.81,19.85,665833.0
2016-02-09 14:40:00,19.85,19.95,19.85,19.95,363348.0,19.85,19.95,19.85,19.95,363348.0
2016-02-09 14:45:00,19.94,19.95,19.89,19.89,61296.0,19.94,19.95,19.89,19.89,61296.0
2016-02-09 14:50:00,19.9,19.97,19.89,19.95,94318.0,19.9,19.97,19.89,19.95,94318.0
2016-02-09 14:55:00,19.95,19.96,19.84,19.88,57952.0,19.95,19.96,19.84,19.88,57952.0
2016-02-09 15:00:00,19.88,19.96,19.85,19.95,133186.0,19.88,19.96,19.85,19.95,133186.0
2016-02-09 15:05:00,19.95,20.01,19.95,19.99,82991.0,19.95,20.01,19.95,19.99,82991.0
2016-02-09 15:10:00,19.99,20.01,19.96,19.97,86055.0,19.99,20.01,19.96,19.97,86055.0
2016-02-09 15:15:00,19.97,20.01,19.96,19.98,89232.0,19.97,20.01,19.96,19.98,89232.0
2016-02-09 15:20:00,19.98,20.0,19.96,19.97,45714.0,19.98,20.0,19.96,19.97,45714.0
2016-02-09 15:25:00,19.96,19.98,19.91,19.94,105626.0,19.96,19.98,19.91,19.94,105626.0
2016-02-09 15:30:00,19.94,19.98,19.88,19.92,252635.0,19.94,19.98,19.88,19.92,252635.0
2016-02-09 15:35:00,19.92,19.98,19.91,19.93,71343.0,19.92,19.98,19.91,19.93,71343.0
2016-02-09 15:40:00,19.93,19.93,19.83,19.89,88261.0,19.93,19.93,19.83,19.89,88261.0
2016-02-09 15:45:00,19.89,19.9,19.84,19.85,116342.0,19.89,19.9,19.84,19.85,116342.0
2016-02-09 15:50:00,19.85,19.88,19.84,19.85,81915.0,19.85,19.88,19.84,19.85,81915.0
2016-02-09 15:55:00,19.85,19.87,19.82,19.83,177713.0,19.85,19.87,19.82,19.83,177713.0
2016-02-10 09:30:00,19.97,20.17,19.94,20.08,48530.0,19.97,20.17,19.94,20.08,48530.0
2016-02-10 09:35:00,20.1,20.27,20.1,20.23,75828.0,20.1,20.27,20.1,20.23,75828.0
2016-02-10 09:40:00,20.23,20.29,20.1,20.12,45998.0,20.23,20.29,20.1,20.12,45998.0
2016-02-10 09:45:00,20.12,20.23,20.12,20.23,42307.0,20.12,20.23,20.12,20.23,42307.0
2016-02-10 09:50:00,20.23,20.25,20.17,20.25,23925.0,20.23,20.25,20.17,20.25,23925.0
2016-02-10 09:55:00,20.25,20.37,20.24,20.36,31446.0,20.25,20.37,20.24,20.36,31446.0
2016-02-10 10:00:00,20.37,20.4,20.32,20.36,34170.0,20.37,20.4,20.32,20.36,34170.0
2016-02-10 10:05:00,20.36,20.39,20.31,20.36,42550.0,20.36,20.39,20.31,20.36,42550.0
2016-02-10 10:10:00,20.37,20.47,20.37,20.45,53938.0,20.37,20.47,20.37,20.45,53938.0
2016-02-10 10:15:00,20.45,20.47,20.4,20.47,30675.0,20.45,20.47,20.4,20.47,30675.0
2016-02-10 10:20:00,20.47,20.49,20.41,20.43,45752.0,20.47,20.49,20.41,20.43,45752.0
2016-02-10 10:25:00,20.44,20.46,20.39,20.42,27783.0,20.44,20.46,20.39,20.42,27783.0
2016-02-10 10:30:00,20.42,20.52,20.41,20.51,52421.0,20.42,20.52,20.41,20.51,52421.0
2016-02-10 10:35:00,20.51,20.51,20.42,20.44,60121.0,20.51,20.51,20.42,20.44,60121.0
2016-02-10 10:40:00,20.44,20.44,20.31,20.35,62967.0,20.44,20.44,20.31,20.35,62967.0
2016-02-10 10:45:00,20.34,20.39,20.29,20.38,35984.0,20.34,20.39,20.29,20.38,35984.0
2016-02-10 10:50:00,20.38,20.38,20.29,20.31,31786.0,20.38,20.38,20.29,20.31,31786.0
2016-02-10 10:55:00,20.32,20.32,20.26,20.3,43226.0,20.32,20.32,20.26,20.3,43226.0
2016-02-10 11:00:00,20.3,20.34,20.28,20.31,29808.0,20.3,20.34,20.28,20.31,29808.0
2016-02-10 11:05:00,20.3,20.32,20.23,20.26,22093.0,20.3,20.32,20.23,20.26,22093.0
2016-02-10 11:10:00,20.26,20.31,20.23,20.31,23654.0,20.26,20.31,20.23,20.31,23654.0
2016-02-10 11:15:00,20.3,20.4,20.28,20.39,44080.0,20.3,20.4,20.28,20.39,44080.0
2016-02-10 11:20:00,20.38,20.45,20.38,20.45,27479.0,20.38,20.45,20.38,20.45,27479.0
2016-02-10 11:25:00,20.44,20.44,20.35,20.36,35823.0,20.44,20.44,20.35,20.36,35823.0
2016-02-10 11:30:00,20.36,20.41,20.36,20.41,34439.0,20.36,20.41,20.36,20.41,34439.0
2016-02-10 11:35:00,20.41,20.41,20.32,20.34,36811.0,20.41,20.41,20.32,20.34,36811.0
2016-02-10 11:40:00,20.35,20.39,20.32,20.39,37745.0,20.35,20.39,20.32,20.39,37745.0
2016-02-10 11:45:00,20.39,20.44,20.37,20.44,26158.0,20.39,20.44,20.37,20.44,26158.0
2016-02-10 11:50:00,20.43,20.5,20.4,20.46,95442.0,20.43,20.5,20.4,20.46,95442.0
2016-02-10 11:55:00,20.46,20.51,20.46,20.48,26746.0,20.46,20.51,20.46,20.48,26746.0
2016-02-10 12:00:00,20.48,20.49,20.42,20.42,22028.0,20.48,20.49,20.42,20.42,22028.0
2016-02-10 12:05:00,20.42,20.42,20.36,20.41,40384.0,20.42,20.42,20.36,20.41,40384.0
2016-02-10 12:10:00,20.42,20.43,20.39,20.42,29731.0,20.42,20.43,20.39,20.42,29731.0
2016-02-10 12:15:00,20.41,20.44,20.39,20.44,19294.0,20.41,20.44,20.39,20.44,19294.0
2016-02-10 12:20:00,20.44,20.48,20.44,20.46,37079.0,20.44,20.48,20.44,20.46,37079.0
2016-02-10 12:25:00,20.46,20.49,20.42,20.48,19087.0,20.46,20.49,20.42,20.48,19087.0
2016-02-10 12:30:00,20.49,20.5,20.44,20.44,18848.0,20.49,20.5,20.44,20.44,18848.0
2016-02-10 12:35:00,20.44,20.53,20.44,20.47,36125.0,20.44,20.53,20.44,20.47,36125.0
2016-02-10 12:40:00,20.48,20.51,20.47,20.49,19903.0,20.48,20.51,20.47,20.49,19903.0
2016-02-10 12:45:00,20.49,20.5,20.46,20.5,35125.0,20.49,20.5,20.46,20.5,35125.0
2016-02-10 12:50:00,20.5,20.55,20.5,20.51,35644.0,20.5,20.55,20.5,20.51,35644.0
2016-02-10 12:55:00,20.51,20.57,20.47,20.55,68708.0,20.51,20.57,20.47,20.55,68708.0
2016-02-10 13:00:00,20.56,20.56,20.51,20.55,27920.0,20.56,20.56,20.51,20.55,27920.0
2016-02-10 13:05:00,20.56,20.56,20.51,20.51,28734.0,20.56,20.56,20.51,20.51,28734.0
2016-02-10 13:10:00,20.51,20.51,20.43,20.45,128365.0,20.51,20.51,20.43,20.45,128365.0
2016-02-10 13:15:00,20.45,20.5,20.44,20.49,114218.0,20.45,20.5,20.44,20.49,114218.0
2016-02-10 13:20:00,20.49,20.53,20.47,20.47,53485.0,20.49,20.53,20.47,20.47,53485.0
2016-02-10 13:25:00,20.48,20.49,20.42,20.45,35120.0,20.48,20.49,20.42,20.45,35120.0
2016-02-10 13:30:00,20.45,20.46,20.38,20.39,79311.0,20.45,20.46,20.38,20.39,79311.0
2016-02-10 13:35:00,20.4,20.47,20.39,20.47,90865.0,20.4,20.47,20.39,20.47,90865.0
2016-02-10 13:40:00,20.46,20.48,20.42,20.48,26176.0,20.46,20.48,20.42,20.48,26176.0
2016-02-10 13:45:00,20.48,20.51,20.46,20.48,51806.0,20.48,20.51,20.46,20.48,51806.0
2016-02-10 13:50:00,20.49,20.49,20.44,20.47,75587.0,20.49,20.49,20.44,20.47,75587.0
2016-02-10 13:55:00,20.47,20.55,20.46,20.51,144928.0,20.47,20.55,20.46,20.51,144928.0
2016-02-10 14:00:00,20.51,20.55,20.5,20.54,49221.0,20.51,20.55,20.5,20.54,49221.0
2016-02-10 14:05:00,20.54,20.6,20.54,20.59,51248.0,20.54,20.6,20.54,20.59,51248.0
2016-02-10 14:10:00,20.59,20.63,20.58,20.6,52937.0,20.59,20.63,20.58,20.6,52937.0
2016-02-10 14:15:00,20.6,20.6,20.53,20.59,32874.0,20.6,20.6,20.53,20.59,32874.0
2016-02-10 14:20:00,20.59,20.59,20.55,20.57,32375.0,20.59,20.59,20.55,20.57,32375.0
2016-02-10 14:25:00,20.57,20.57,20.53,20.55,46036.0,20.57,20.57,20.53,20.55,46036.0
2016-02-10 14:30:00,20.56,20.6,20.54,20.57,47214.0,20.56,20.6,20.54,20.57,47214.0
2016-02-10 14:35:00,20.57,20.58,20.52,20.53,39432.0,20.57,20.58,20.52,20.53,39432.0
2016-02-10 14:40:00,20.52,20.52,20.47,20.49,183509.0,20.52,20.52,20.47,20.49,183509.0
2016-02-10 14:45:00,20.49,20.51,20.47,20.5,45118.0,20.49,20.51,20.47,20.5,45118.0
2016-02-10 14:50:00,20.5,20.51,20.48,20.5,62122.0,20.5,20.51,20.48,20.5,62122.0
2016-02-10 14:55:00,20.51,20.52,20.47,20.48,143774.0,20.51,20.52,20.47,20.48,143774.0
2016-02-10 15:00:00,20.48,20.58,20.47,20.58,70729.0,20.48,20.58,20.47,20.58,70729.0
2016-02-10 15:05:00,20.58,20.6,20.52,20.52,64841.0,20.58,20.6,20.52,20.52,64841.0
2016-02-10 15:10:00,20.53,20.55,20.48,20.48,98581.0,20.53,20.55,20.48,20.48,98581.0
2016-02-10 15:15:00,20.49,20.5,20.41,20.46,111387.0,20.49,20.5,20.41,20.46,111387.0
2016-02-10 15:20:00,20.46,20.5,20.45,20.49,56315.0,20.46,20.5,20.45,20.49,56315.0
2016-02-10 15:25:00,20.49,20.52,20.45,20.45,74329.0,20.49,20.52,20.45,20.45,74329.0
2016-02-10 15:30:00,20.46,20.5,20.43,20.49,142637.0,20.46,20.5,20.43,20.49,142637.0
2016-02-10 15:35:00,20.48,20.49,20.4,20.44,205113.0,20.48,20.49,20.4,20.44,205113.0
2016-02-10 15:40:00,20.44,20.51,20.41,20.48,307664.0,20.44,20.51,20.41,20.48,307664.0
2016-02-10 15:45:00,20.49,20.51,20.46,20.46,576229.0,20.49,20.51,20.46,20.46,576229.0
2016-02-10 15:50:00,20.46,20.49,20.43,20.46,194201.0,20.46,20.49,20.43,20.46,194201.0
2016-02-10 15:55:00,20.47,20.48,20.44,20.44,424898.0,20.47,20.48,20.44,20.44,424898.0
2016-02-11 09:30:00,20.05,20.27,20.04,20.19,52616.0,20.05,20.27,20.04,20.19,52616.0
2016-02-11 09:35:00,20.18,20.26,20.14,20.15,45447.0,20.18,20.26,20.14,20.15,45447.0
2016-02-11 09:40:00,20.15,20.19,20.07,20.17,85675.0,20.15,20.19,20.07,20.17,85675.0
2016-02-11 09:45:00,20.18,20.21,20.09,20.1,62053.0,20.18,20.21,20.09,20.1,62053.0
2016-02-11 09:50:00,20.11,20.24,20.07,20.22,80315.0,20.11,20.24,20.07,20.22,80315.0
2016-02-11 09:55:00,20.22,20.34,20.17,20.27,61030.0,20.22,20.34,20.17,20.27,61030.0
2016-02-11 10:00:00,20.27,20.33,20.24,20.29,49430.0,20.27,20.33,20.24,20.29,49430.0
2016-02-11 10:05:00,20.29,20.35,20.26,20.26,37179.0,20.29,20.35,20.26,20.26,37179.0
2016-02-11 10:10:00,20.26,20.36,20.24,20.32,58727.0,20.26,20.36,20.24,20.32,58727.0
2016-02-11 10:15:00,20.31,20.33,20.27,20.32,154349.0,20.31,20.33,20.27,20.32,154349.0
2016-02-11 10:20:00,20.32,20.34,20.26,20.34,74462.0,20.32,20.34,20.26,20.34,74462.0
2016-02-11 10:25:00,20.35,20.36,20.23,20.24,36828.0,20.35,20.36,20.23,20.24,36828.0
2016-02-11 10:30:00,20.23,20.31,20.23,20.31,37292.0,20.23,20.31,20.23,20.31,37292.0
2016-02-11 10:35:00,20.32,20.33,20.29,20.3,22200.0,20.32,20.33,20.29,20.3,22200.0
2016-02-11 10:40:00,20.3,20.33,20.27,20.3,80092.0,20.3,20.33,20.27,20.3,80092.0
2016-02-11 10:45:00,20.3,20.34,20.28,20.32,37700.0,20.3,20.34,20.28,20.32,37700.0
2016-02-11 10:50:00,20.32,20.33,20.29,20.33,34605.0,20.32,20.33,20.29,20.33,34605.0
2016-02-11 10:55:00,20.32,20.36,20.29,20.3,21727.0,20.32,20.36,20.29,20.3,21727.0
2016-02-11 11:00:00,20.3,20.36,20.29,20.31,43894.0,20.3,20.36,20.29,20.31,43894.0
2016-02-11 11:05:00,20.31,20.32,20.27,20.29,40497.0,20.31,20.32,20.27,20.29,40497.0
2016-02-11 11:10:00,20.3,20.31,20.25,20.28,45201.0,20.3,20.31,20.25,20.28,45201.0
2016-02-11 11:15:00,20.27,20.34,20.24,20.34,38592.0,20.27,20.34,20.24,20.34,38592.0
2016-02-11 11:20:00,20.34,20.38,20.31,20.36,43825.0,20.34,20.38,20.31,20.36,43825.0
2016-02-11 11:25:00,20.36,20.38,20.29,20.3,51859.0,20.36,20.38,20.29,20.3,51859.0
2016-02-11 11:30:00,20.3,20.33,20.29,20.3,120891.0,20.3,20.33,20.29,20.3,120891.0
2016-02-11 11:35:00,20.3,20.4,20.29,20.4,48319.0,20.3,20.4,20.29,20.4,48319.0
2016-02-11 11:40:00,20.4,20.46,20.39,20.44,60606.0,20.4,20.46,20.39,20.44,60606.0
2016-02-11 11:45:00,20.43,20.47,20.4,20.41,129209.0,20.43,20.47,20.4,20.41,129209.0
2016-02-11 11:50:00,20.41,20.48,20.41,20.46,31700.0,20.41,20.48,20.41,20.46,31700.0
2016-02-11 11:55:00,20.46,20.5,20.46,20.47,50132.0,20.46,20.5,20.46,20.47,50132.0
2016-02-11 12:00:00,20.46,20.51,20.43,20.47,80690.0,20.46,20.51,20.43,20.47,80690.0
2016-02-11 12:05:00,20.48,20.53,20.47,20.5,56460.0,20.48,20.53,20.47,20.5,56460.0
2016-02-11 12:10:00,20.5,20.56,20.45,20.47,76047.0,20.5,20.56,20.45,20.47,76047.0
2016-02-11 12:15:00,20.48,20.5,20.4,20.43,39889.0,20.48,20.5,20.4,20.43,39889.0
2016-02-11 12:20:00,20.43,20.51,20.43,20.51,29770.0,20.43,20.51,20.43,20.51,29770.0
2016-02-11 12:25:00,20.51,20.53,20.46,20.5,68149.0,20.51,20.53,20.46,20.5,68149.0
2016-02-11 12:30:00,20.49,20.5,20.42,20.43,47303.0,20.49,20.5,20.42,20.43,47303.0
2016-02-11 12:35:00,20.44,20.46,20.39,20.42,191758.0,20.44,20.46,20.39,20.42,191758.0
2016-02-11 12:40:00,20.42,20.44,20.38,20.44,111136.0,20.42,20.44,20.38,20.44,111136.0
2016-02-11 12:45:00,20.44,20.44,20.37,20.38,67415.0,20.44,20.44,20.37,20.38,67415.0
2016-02-11 12:50:00,20.39,20.43,20.39,20.4,30018.0,20.39,20.43,20.39,20.4,30018.0
2016-02-11 12:55:00,20.4,20.45,20.38,20.41,47453.0,20.4,20.45,20.38,20.41,47453.0
2016-02-11 13:00:00,20.42,20.46,20.39,20.39,46276.0,20.42,20.46,20.39,20.39,46276.0
2016-02-11 13:05:00,20.39,20.42,20.37,20.39,77745.0,20.39,20.42,20.37,20.39,77745.0
2016-02-11 13:10:00,20.39,20.4,20.35,20.38,18761.0,20.39,20.4,20.35,20.38,18761.0
2016-02-11 13:15:00,20.37,20.37,20.31,20.36,35954.0,20.37,20.37,20.31,20.36,35954.0
2016-02-11 13:20:00,20.37,20.38,20.33,20.35,24669.0,20.37,20.38,20.33,20.35,24669.0
2016-02-11 13:25:00,20.35,20.36,20.32,20.33,21402.0,20.35,20.36,20.32,20.33,21402.0
2016-02-11 13:30:00,20.34,20.36,20.31,20.35,20912.0,20.34,20.36,20.31,20.35,20912.0
2016-02-11 13:35:00,20.35,20.35,20.26,20.27,27818.0,20.35,20.35,20.26,20.27,27818.0
2016-02-11 13:40:00,20.27,20.27,20.23,20.25,40764.0,20.27,20.27,20.23,20.25,40764.0
2016-02-11 13:45:00,20.25,20.25,20.22,20.24,27566.0,20.25,20.25,20.22,20.24,27566.0
2016-02-11 13:50:00,20.24,20.26,20.24,20.24,68020.0,20.24,20.26,20.24,20.24,68020.0
2016-02-11 13:55:00,20.24,20.25,20.22,20.24,21871.0,20.24,20.25,20.22,20.24,21871.0
2016-02-11 14:00:00,20.24,20.27,20.23,20.26,24070.0,20.24,20.27,20.23,20.26,24070.0
2016-02-11 14:05:00,20.26,20.26,20.22,20.25,21750.0,20.26,20.26,20.22,20.25,21750.0
2016-02-11 14:10:00,20.26,20.28,20.22,20.24,29190.0,20.26,20.28,20.22,20.24,29190.0
2016-02-11 14:15:00,20.24,20.25,20.18,20.18,18853.0,20.24,20.25,20.18,20.18,18853.0
2016-02-11 14:20:00,20.18,20.22,20.18,20.18,21646.0,20.18,20.22,20.18,20.18,21646.0
2016-02-11 14:25:00,20.19,20.2,20.17,20.17,20553.0,20.19,20.2,20.17,20.17,20553.0
2016-02-11 14:30:00,20.17,20.18,20.13,20.14,41805.0,20.17,20.18,20.13,20.14,41805.0
2016-02-11 14:35:00,20.14,20.23,20.08,20.23,61965.0,20.14,20.23,20.08,20.23,61965.0
2016-02-11 14:40:00,20.23,20.27,20.18,20.23,71218.0,20.23,20.27,20.18,20.23,71218.0
2016-02-11 14:45:00,20.23,20.3,20.21,20.28,51057.0,20.23,20.3,20.21,20.28,51057.0
2016-02-11 14:50:00,20.28,20.37,20.27,20.35,65417.0,20.28,20.37,20.27,20.35,65417.0
2016-02-11 14:55:00,20.35,20.37,20.3,20.34,35851.0,20.35,20.37,20.3,20.34,35851.0
2016-02-11 15:00:00,20.35,20.35,20.27,20.29,51457.0,20.35,20.35,20.27,20.29,51457.0
2016-02-11 15:05:00,20.28,20.29,20.2,20.23,68987.0,20.28,20.29,20.2,20.23,68987.0
2016-02-11 15:10:00,20.24,20.31,20.23,20.26,59490.0,20.24,20.31,20.23,20.26,59490.0
2016-02-11 15:15:00,20.26,20.27,20.19,20.21,61301.0,20.26,20.27,20.19,20.21,61301.0
2016-02-11 15:20:00,20.21,20.25,20.18,20.19,145995.0,20.21,20.25,20.18,20.19,145995.0
2016-02-11 15:25:00,20.19,20.23,20.19,20.22,102041.0,20.19,20.23,20.19,20.22,102041.0
2016-02-11 15:30:00,20.23,20.23,20.16,20.21,93420.0,20.23,20.23,20.16,20.21,93420.0
2016-02-11 15:35:00,20.22,20.27,20.2,20.23,147872.0,20.22,20.27,20.2,20.23,147872.0
2016-02-11 15:40:00,20.24,20.26,20.21,20.26,123164.0,20.24,20.26,20.21,20.26,123164.0
2016-02-11 15:45:00,20.26,20.26,20.22,20.25,112202.0,20.26,20.26,20.22,20.25,112202.0
2016-02-11 15:50:00,20.23,20.25,20.16,20.17,203249.0,20.23,20.25,20.16,20.17,203249.0
2016-02-11 15:55:00,20.17,20.18,20.13,20.15,337474.0,20.17,20.18,20.13,20.15,337474.0
2016-02-12 09:30:00,20.4,20.49,20.12,20.37,46686.0,20.4,20.49,20.12,20.37,46686.0
2016-02-12 09:35:00,20.37,20.4,20.3,20.37,46600.0,20.37,20.4,20.3,20.37,46600.0
2016-02-12 09:40:00,20.36,20.42,20.29,20.3,39827.0,20.36,20.42,20.29,20.3,39827.0
2016-02-12 09:45:00,20.31,20.31,20.22,20.26,32593.0,20.31,20.31,20.22,20.26,32593.0
2016-02-12 09:50:00,20.27,20.31,20.21,20.27,20842.0,20.27,20.31,20.21,20.27,20842.0
2016-02-12 09:55:00,20.28,20.29,20.16,20.17,14649.0,20.28,20.29,20.16,20.17,14649.0
2016-02-12 10:00:00,20.18,20.19,20.11,20.14,37344.0,20.18,20.19,20.11,20.14,37344.0
2016-02-12 10:05:00,20.14,20.17,20.08,20.1,42342.0,20.14,20.17,20.08,20.1,42342.0
2016-02-12 10:10:00,20.1,20.16,20.08,20.11,35437.0,20.1,20.16,20.08,20.11,35437.0
2016-02-12 10:15:00,20.12,20.23,20.11,20.22,47283.0,20.12,20.23,20.11,20.22,47283.0
2016-02-12 10:20:00,20.22,20.25,20.21,20.22,38000.0,20.22,20.25,20.21,20.22,38000.0
2016-02-12 10:25:00,20.23,20.25,20.19,20.2,53401.0,20.23,20.25,20.19,20.2,53401.0
2016-02-12 10:30:00,20.21,20.3,20.2,20.3,36455.0,20.21,20.3,20.2,20.3,36455.0
2016-02-12 10:35:00,20.3,20.31,20.25,20.29,29929.0,20.3,20.31,20.25,20.29,29929.0
2016-02-12 10:40:00,20.29,20.32,20.28,20.28,53067.0,20.29,20.32,20.28,20.28,53067.0
2016-02-12 10:45:00,20.28,20.28,20.23,20.27,38189.0,20.28,20.28,20.23,20.27,38189.0
2016-02-12 10:50:00,20.28,20.34,20.28,20.3,58821.0,20.28,20.34,20.28,20.3,58821.0
2016-02-12 10:55:00,20.31,20.33,20.26,20.3,39397.0,20.31,20.33,20.26,20.3,39397.0
2016-02-12 11:00:00,20.3,20.33,20.29,20.3,27420.0,20.3,20.33,20.29,20.3,27420.0
2016-02-12 11:05:00,20.3,20.32,20.29,20.31,54613.0,20.3,20.32,20.29,20.31,54613.0
2016-02-12 11:10:00,20.32,20.4,20.3,20.4,52180.0,20.32,20.4,20.3,20.4,52180.0
2016-02-12 11:15:00,20.4,20.43,20.39,20.4,25334.0,20.4,20.43,20.39,20.4,25334.0
2016-02-12 11:20:00,20.39,20.42,20.39,20.41,21960.0,20.39,20.42,20.39,20.41,21960.0
2016-02-12 11:25:00,20.41,20.44,20.39,20.43,53924.0,20.41,20.44,20.39,20.43,53924.0
2016-02-12 11:30:00,20.43,20.47,20.42,20.44,35634.0,20.43,20.47,20.42,20.44,35634.0
2016-02-12 11:35:00,20.44,20.45,20.42,20.43,14066.0,20.44,20.45,20.42,20.43,14066.0
2016-02-12 11:40:00,20.43,20.45,20.41,20.41,31272.0,20.43,20.45,20.41,20.41,31272.0
2016-02-12 11:45:00,20.42,20.44,20.41,20.44,13049.0,20.42,20.44,20.41,20.44,13049.0
2016-02-12 11:50:00,20.43,20.43,20.35,20.36,28304.0,20.43,20.43,20.35,20.36,28304.0
2016-02-12 11:55:00,20.35,20.35,20.32,20.32,29160.0,20.35,20.35,20.32,20.32,29160.0
2016-02-12 12:00:00,20.33,20.34,20.31,20.34,20039.0,20.33,20.34,20.31,20.34,20039.0
2016-02-12 12:05:00,20.34,20.37,20.34,20.35,18577.0,20.34,20.37,20.34,20.35,18577.0
2016-02-12 12:10:00,20.35,20.39,20.34,20.35,26669.0,20.35,20.39,20.34,20.35,26669.0
2016-02-12 12:15:00,20.36,20.36,20.32,20.32,31163.0,20.36,20.36,20.32,20.32,31163.0
2016-02-12 12:20:00,20.33,20.34,20.32,20.34,35390.0,20.33,20.34,20.32,20.34,35390.0
2016-02-12 12:25:00,20.34,20.37,20.32,20.33,31742.0,20.34,20.37,20.32,20.33,31742.0
2016-02-12 12:30:00,20.34,20.35,20.3,20.3,23842.0,20.34,20.35,20.3,20.3,23842.0
2016-02-12 12:35:00,20.31,20.31,20.28,20.3,18716.0,20.31,20.31,20.28,20.3,18716.0
2016-02-12 12:40:00,20.3,20.31,20.29,20.3,13057.0,20.3,20.31,20.29,20.3,13057.0
2016-02-12 12:45:00,20.3,20.31,20.28,20.3,19522.0,20.3,20.31,20.28,20.3,19522.0
2016-02-12 12:50:00,20.3,20.32,20.29,20.31,17113.0,20.3,20.32,20.29,20.31,17113.0
2016-02-12 12:55:00,20.31,20.31,20.27,20.28,15529.0,20.31,20.31,20.27,20.28,15529.0
2016-02-12 13:00:00,20.28,20.29,20.26,20.27,14284.0,20.28,20.29,20.26,20.27,14284.0
2016-02-12 13:05:00,20.26,20.26,20.23,20.23,18242.0,20.26,20.26,20.23,20.23,18242.0
2016-02-12 13:10:00,20.23,20.26,20.23,20.23,19352.0,20.23,20.26,20.23,20.23,19352.0
2016-02-12 13:15:00,20.24,20.25,20.22,20.23,21234.0,20.24,20.25,20.22,20.23,21234.0
2016-02-12 13:20:00,20.23,20.25,20.22,20.23,19100.0,20.23,20.25,20.22,20.23,19100.0
2016-02-12 13:25:00,20.23,20.25,20.22,20.25,21578.0,20.23,20.25,20.22,20.25,21578.0
2016-02-12 13:30:00,20.25,20.25,20.2,20.23,32030.0,20.25,20.25,20.2,20.23,32030.0
2016-02-12 13:35:00,20.23,20.26,20.22,20.23,26586.0,20.23,20.26,20.22,20.23,26586.0
2016-02-12 13:40:00,20.23,20.24,20.2,20.22,16352.0,20.23,20.24,20.2,20.22,16352.0
2016-02-12 13:45:00,20.22,20.23,20.2,20.2,26731.0,20.22,20.23,20.2,20.2,26731.0
2016-02-12 13:50:00,20.2,20.21,20.17,20.17,25203.0,20.2,20.21,20.17,20.17,25203.0
2016-02-12 13:55:00,20.17,20.17,20.12,20.14,49908.0,20.17,20.17,20.12,20.14,49908.0
2016-02-12 14:00:00,20.14,20.21,20.14,20.17,38254.0,20.14,20.21,20.14,20.17,38254.0
2016-02-12 14:05:00,20.17,20.23,20.16,20.23,20592.0,20.17,20.23,20.16,20.23,20592.0
2016-02-12 14:10:00,20.23,20.26,20.22,20.26,29991.0,20.23,20.26,20.22,20.26,29991.0
2016-02-12 14:15:00,20.26,20.27,20.23,20.25,32954.0,20.26,20.27,20.23,20.25,32954.0
2016-02-12 14:20:00,20.26,20.28,20.23,20.28,22813.0,20.26,20.28,20.23,20.28,22813.0
2016-02-12 14:25:00,20.28,20.32,20.27,20.29,20915.0,20.28,20.32,20.27,20.29,20915.0
2016-02-12 14:30:00,20.3,20.31,20.29,20.3,11455.0,20.3,20.31,20.29,20.3,11455.0
2016-02-12 14:35:00,20.29,20.29,20.27,20.28,21587.0,20.29,20.29,20.27,20.28,21587.0
2016-02-12 14:40:00,20.27,20.28,20.25,20.26,38945.0,20.27,20.28,20.25,20.26,38945.0
2016-02-12 14:45:00,20.27,20.27,20.23,20.25,42389.0,20.27,20.27,20.23,20.25,42389.0
2016-02-12 14:50:00,20.26,20.32,20.25,20.31,22585.0,20.26,20.32,20.25,20.31,22585.0
2016-02-12 14:55:00,20.31,20.32,20.3,20.32,11956.0,20.31,20.32,20.3,20.32,11956.0
2016-02-12 15:00:00,20.31,20.32,20.27,20.28,29133.0,20.31,20.32,20.27,20.28,29133.0
2016-02-12 15:05:00,20.28,20.33,20.26,20.33,44556.0,20.28,20.33,20.26,20.33,44556.0
2016-02-12 15:10:00,20.32,20.34,20.3,20.34,23907.0,20.32,20.34,20.3,20.34,23907.0
2016-02-12 15:15:00,20.34,20.35,20.32,20.32,18280.0,20.34,20.35,20.32,20.32,18280.0
2016-02-12 15:20:00,20.33,20.34,20.3,20.3,40508.0,20.33,20.34,20.3,20.3,40508.0
2016-02-12 15:25:00,20.3,20.31,20.27,20.3,42126.0,20.3,20.31,20.27,20.3,42126.0
2016-02-12 15:30:00,20.3,20.31,20.24,20.25,43947.0,20.3,20.31,20.24,20.25,43947.0
2016-02-12 15:35:00,20.25,20.29,20.24,20.27,49394.0,20.25,20.29,20.24,20.27,49394.0
2016-02-12 15:40:00,20.27,20.29,20.25,20.29,67510.0,20.27,20.29,20.25,20.29,67510.0
2016-02-12 15:45:00,20.29,20.31,20.27,20.31,80687.0,20.29,20.31,20.27,20.31,80687.0
2016-02-12 15:50:00,20.3,20.3,20.27,20.3,59697.0,20.3,20.3,20.27,20.3,59697.0
2016-02-12 15:55:00,20.3,20.31,20.28,20.28,188187.0,20.3,20.31,20.28,20.28,188187.0
2016-02-16 09:30:00,20.48,20.59,20.32,20.59,25355.0,20.48,20.59,20.32,20.59,25355.0
2016-02-16 09:35:00,20.6,20.63,20.58,20.58,16100.0,20.6,20.63,20.58,20.58,16100.0
2016-02-16 09:40:00,20.59,20.67,20.58,20.61,12104.0,20.59,20.67,20.58,20.61,12104.0
2016-02-16 09:45:00,20.62,20.65,20.5,20.54,19073.0,20.62,20.65,20.5,20.54,19073.0
2016-02-16 09:50:00,20.55,20.56,20.49,20.51,13469.0,20.55,20.56,20.49,20.51,13469.0
2016-02-16 09:55:00,20.52,20.56,20.49,20.54,10000.0,20.52,20.56,20.49,20.54,10000.0
2016-02-16 10:00:00,20.54,20.57,20.49,20.5,9705.0,20.54,20.57,20.49,20.5,9705.0
2016-02-16 10:05:00,20.5,20.52,20.47,20.51,11276.0,20.5,20.52,20.47,20.51,11276.0
2016-02-16 10:10:00,20.52,20.59,20.5,20.58,19248.0,20.52,20.59,20.5,20.58,19248.0
2016-02-16 10:15:00,20.57,20.61,20.52,20.53,28400.0,20.57,20.61,20.52,20.53,28400.0
2016-02-16 10:20:00,20.53,20.56,20.51,20.54,16239.0,20.53,20.56,20.51,20.54,16239.0
2016-02-16 10:25:00,20.54,20.59,20.53,20.59,12482.0,20.54,20.59,20.53,20.59,12482.0
2016-02-16 10:30:00,20.59,20.63,20.56,20.59,39960.0,20.59,20.63,20.56,20.59,39960.0
2016-02-16 10:35:00,20.6,20.62,20.57,20.57,16093.0,20.6,20.62,20.57,20.57,16093.0
2016-02-16 10:40:00,20.57,20.63,20.57,20.62,15000.0,20.57,20.63,20.57,20.62,15000.0
2016-02-16 10:45:00,20.62,20.63,20.6,20.62,11583.0,20.62,20.63,20.6,20.62,11583.0
2016-02-16 10:50:00,20.62,20.62,20.55,20.55,10567.0,20.62,20.62,20.55,20.55,10567.0
2016-02-16 10:55:00,20.55,20.56,20.53,20.54,12779.0,20.55,20.56,20.53,20.54,12779.0
2016-02-16 11:00:00,20.54,20.56,20.52,20.53,20956.0,20.54,20.56,20.52,20.53,20956.0
2016-02-16 11:05:00,20.53,20.53,20.46,20.53,25262.0,20.53,20.53,20.46,20.53,25262.0
2016-02-16 11:10:00,20.53,20.53,20.47,20.47,18319.0,20.53,20.53,20.47,20.47,18319.0
2016-02-16 11:15:00,20.47,20.52,20.47,20.52,22774.0,20.47,20.52,20.47,20.52,22774.0
2016-02-16 11:20:00,20.52,20.55,20.48,20.51,59058.0,20.52,20.55,20.48,20.51,59058.0
2016-02-16 11:25:00,20.52,20.54,20.5,20.5,75123.0,20.52,20.54,20.5,20.5,75123.0
2016-02-16 11:30:00,20.5,20.64,20.5,20.64,64620.0,20.5,20.64,20.5,20.64,64620.0
2016-02-16 11:35:00,20.63,20.71,20.62,20.71,27051.0,20.63,20.71,20.62,20.71,27051.0
2016-02-16 11:40:00,20.72,20.73,20.67,20.67,29789.0,20.72,20.73,20.67,20.67,29789.0
2016-02-16 11:45:00,20.68,20.7,20.66,20.68,31995.0,20.68,20.7,20.66,20.68,31995.0
2016-02-16 11:50:00,20.68,20.7,20.66,20.68,23188.0,20.68,20.7,20.66,20.68,23188.0
2016-02-16 11:55:00,20.69,20.7,20.64,20.64,49990.0,20.69,20.7,20.64,20.64,49990.0
2016-02-16 12:00:00,20.64,20.7,20.64,20.67,42231.0,20.64,20.7,20.64,20.67,42231.0
2016-02-16 12:05:00,20.67,20.69,20.66,20.69,17104.0,20.67,20.69,20.66,20.69,17104.0
2016-02-16 12:10:00,20.69,20.7,20.65,20.65,33145.0,20.69,20.7,20.65,20.65,33145.0
2016-02-16 12:15:00,20.66,20.67,20.64,20.66,27193.0,20.66,20.67,20.64,20.66,27193.0
2016-02-16 12:20:00,20.67,20.7,20.66,20.7,25908.0,20.67,20.7,20.66,20.7,25908.0
2016-02-16 12:25:00,20.69,20.71,20.68,20.7,21660.0,20.69,20.71,20.68,20.7,21660.0
2016-02-16 12:30:00,20.7,20.7,20.68,20.69,95490.0,20.7,20.7,20.68,20.69,95490.0
2016-02-16 12:35:00,20.7,20.7,20.65,20.67,30568.0,20.7,20.7,20.65,20.67,30568.0
2016-02-16 12:40:00,20.67,20.68,20.65,20.68,28195.0,20.67,20.68,20.65,20.68,28195.0
2016-02-16 12:45:00,20.68,20.7,20.66,20.7,23025.0,20.68,20.7,20.66,20.7,23025.0
2016-02-16 12:50:00,20.69,20.71,20.67,20.71,62489.0,20.69,20.71,20.67,20.71,62489.0
2016-02-16 12:55:00,20.71,20.74,20.7,20.73,18803.0,20.71,20.74,20.7,20.73,18803.0
2016-02-16 13:00:00,20.73,20.75,20.7,20.75,65270.0,20.73,20.75,20.7,20.75,65270.0
2016-02-16 13:05:00,20.75,20.76,20.72,20.75,31477.0,20.75,20.76,20.72,20.75,31477.0
2016-02-16 13:10:00,20.75,20.76,20.72,20.74,72241.0,20.75,20.76,20.72,20.74,72241.0
2016-02-16 13:15:00,20.74,20.79,20.74,20.77,27160.0,20.74,20.79,20.74,20.77,27160.0
2016-02-16 13:20:00,20.78,20.82,20.77,20.82,11538.0,20.78,20.82,20.77,20.82,11538.0
2016-02-16 13:25:00,20.82,20.83,20.78,20.8,77094.0,20.82,20.83,20.78,20.8,77094.0
2016-02-16 13:30:00,20.79,20.81,20.79,20.8,10350.0,20.79,20.81,20.79,20.8,10350.0
2016-02-16 13:35:00,20.8,20.82,20.79,20.82,45569.0,20.8,20.82,20.79,20.82,45569.0
2016-02-16 13:40:00,20.82,20.84,20.8,20.82,71904.0,20.82,20.84,20.8,20.82,71904.0
2016-02-16 13:45:00,20.82,20.82,20.81,20.82,28468.0,20.82,20.82,20.81,20.82,28468.0
2016-02-16 13:50:00,20.82,20.87,20.8,20.86,28155.0,20.82,20.87,20.8,20.86,28155.0
2016-02-16 13:55:00,20.85,20.87,20.85,20.85,22175.0,20.85,20.87,20.85,20.85,22175.0
2016-02-16 14:00:00,20.86,20.87,20.82,20.83,88515.0,20.86,20.87,20.82,20.83,88515.0
2016-02-16 14:05:00,20.82,20.84,20.74,20.74,98250.0,20.82,20.84,20.74,20.74,98250.0
2016-02-16 14:10:00,20.74,20.79,20.71,20.71,91156.0,20.74,20.79,20.71,20.71,91156.0
2016-02-16 14:15:00,20.71,20.79,20.71,20.76,44927.0,20.71,20.79,20.71,20.76,44927.0
2016-02-16 14:20:00,20.76,20.78,20.74,20.76,29365.0,20.76,20.78,20.74,20.76,29365.0
2016-02-16 14:25:00,20.77,20.77,20.71,20.74,79568.0,20.77,20.77,20.71,20.74,79568.0
2016-02-16 14:30:00,20.75,20.78,20.73,20.75,57665.0,20.75,20.78,20.73,20.75,57665.0
2016-02-16 14:35:00,20.75,20.76,20.74,20.75,16400.0,20.75,20.76,20.74,20.75,16400.0
2016-02-16 14:40:00,20.75,20.75,20.7,20.72,40322.0,20.75,20.75,20.7,20.72,40322.0
2016-02-16 14:45:00,20.72,20.72,20.68,20.69,45238.0,20.72,20.72,20.68,20.69,45238.0
2016-02-16 14:50:00,20.7,20.73,20.68,20.69,33088.0,20.7,20.73,20.68,20.69,33088.0
2016-02-16 14:55:00,20.68,20.74,20.68,20.74,27638.0,20.68,20.74,20.68,20.74,27638.0
2016-02-16 15:00:00,20.74,20.74,20.69,20.7,31883.0,20.74,20.74,20.69,20.7,31883.0
2016-02-16 15:05:00,20.69,20.7,20.64,20.64,41710.0,20.69,20.7,20.64,20.64,41710.0
2016-02-16 15:10:00,20.65,20.71,20.64,20.71,29632.0,20.65,20.71,20.64,20.71,29632.0
2016-02-16 15:15:00,20.71,20.73,20.69,20.7,55643.0,20.71,20.73,20.69,20.7,55643.0
2016-02-16 15:20:00,20.71,20.76,20.68,20.73,116389.0,20.71,20.76,20.68,20.73,116389.0
2016-02-16 15:25:00,20.73,20.74,20.71,20.73,45125.0,20.73,20.74,20.71,20.73,45125.0
2016-02-16 15:30:00,20.73,20.74,20.68,20.71,112837.0,20.73,20.74,20.68,20.71,112837.0
2016-02-16 15:35:00,20.71,20.74,20.7,20.7,82281.0,20.71,20.74,20.7,20.7,82281.0
2016-02-16 15:40:00,20.7,20.74,20.7,20.74,119675.0,20.7,20.74,20.7,20.74,119675.0
2016-02-16 15:45:00,20.73,20.73,20.68,20.72,106146.0,20.73,20.73,20.68,20.72,106146.0
2016-02-16 15:50:00,20.72,20.72,20.64,20.66,282786.0,20.72,20.72,20.64,20.66,282786.0
2016-02-16 15:55:00,20.65,20.66,20.61,20.61,738468.0,20.65,20.66,20.61,20.61,738468.0
2016-02-17 09:30:00,20.56,20.95,20.56,20.8,65816.0,20.56,20.95,20.56,20.8,65816.0
2016-02-17 09:35:00,20.81,20.84,20.76,20.79,36659.0,20.81,20.84,20.76,20.79,36659.0
2016-02-17 09:40:00,20.79,20.81,20.74,20.75,49400.0,20.79,20.81,20.74,20.75,49400.0
2016-02-17 09:45:00,20.75,20.8,20.74,20.8,54034.0,20.75,20.8,20.74,20.8,54034.0
2016-02-17 09:50:00,20.8,20.85,20.56,20.84,67507.0,20.8,20.85,20.56,20.84,67507.0
2016-02-17 09:55:00,20.85,20.93,20.84,20.93,43586.0,20.85,20.93,20.84,20.93,43586.0
2016-02-17 10:00:00,20.93,20.95,20.86,20.87,53037.0,20.93,20.95,20.86,20.87,53037.0
2016-02-17 10:05:00,20.87,20.91,20.86,20.9,26658.0,20.87,20.91,20.86,20.9,26658.0
2016-02-17 10:10:00,20.89,20.93,20.88,20.9,26825.0,20.89,20.93,20.88,20.9,26825.0
2016-02-17 10:15:00,20.9,20.96,20.88,20.96,56563.0,20.9,20.96,20.88,20.96,56563.0
2016-02-17 10:20:00,20.96,20.99,20.95,20.97,28815.0,20.96,20.99,20.95,20.97,28815.0
2016-02-17 10:25:00,20.97,20.99,20.95,20.97,28982.0,20.97,20.99,20.95,20.97,28982.0
2016-02-17 10:30:00,20.97,20.98,20.94,20.95,42103.0,20.97,20.98,20.94,20.95,42103.0
2016-02-17 10:35:00,20.95,20.98,20.94,20.94,26037.0,20.95,20.98,20.94,20.94,26037.0
2016-02-17 10:40:00,20.94,20.95,20.91,20.94,34526.0,20.94,20.95,20.91,20.94,34526.0
2016-02-17 10:45:00,20.95,21.0,20.92,21.0,46846.0,20.95,21.0,20.92,21.0,46846.0
2016-02-17 10:50:00,21.0,21.03,20.98,20.98,94210.0,21.0,21.03,20.98,20.98,94210.0
2016-02-17 10:55:00,20.99,21.01,20.96,20.99,37695.0,20.99,21.01,20.96,20.99,37695.0
2016-02-17 11:00:00,20.98,20.98,20.94,20.94,52714.0,20.98,20.98,20.94,20.94,52714.0
2016-02-17 11:05:00,20.95,20.96,20.89,20.89,74077.0,20.95,20.96,20.89,20.89,74077.0
2016-02-17 11:10:00,20.89,20.9,20.78,20.8,52125.0,20.89,20.9,20.78,20.8,52125.0
2016-02-17 11:15:00,20.79,20.81,20.75,20.77,60852.0,20.79,20.81,20.75,20.77,60852.0
2016-02-17 11:20:00,20.77,20.81,20.75,20.81,46968.0,20.77,20.81,20.75,20.81,46968.0
2016-02-17 11:25:00,20.82,20.9,20.82,20.87,31267.0,20.82,20.9,20.82,20.87,31267.0
2016-02-17 11:30:00,20.86,20.87,20.81,20.83,53042.0,20.86,20.87,20.81,20.83,53042.0
2016-02-17 11:35:00,20.82,20.83,20.79,20.79,17869.0,20.82,20.83,20.79,20.79,17869.0
2016-02-17 11:40:00,20.8,20.83,20.76,20.77,56173.0,20.8,20.83,20.76,20.77,56173.0
2016-02-17 11:45:00,20.76,20.76,20.71,20.71,39777.0,20.76,20.76,20.71,20.71,39777.0
2016-02-17 11:50:00,20.72,20.75,20.72,20.75,33750.0,20.72,20.75,20.72,20.75,33750.0
2016-02-17 11:55:00,20.75,20.78,20.74,20.78,40092.0,20.75,20.78,20.74,20.78,40092.0
2016-02-17 12:00:00,20.78,20.79,20.75,20.76,90544.0,20.78,20.79,20.75,20.76,90544.0
2016-02-17 12:05:00,20.77,20.82,20.76,20.82,22718.0,20.77,20.82,20.76,20.82,22718.0
2016-02-17 12:10:00,20.82,20.84,20.81,20.83,18685.0,20.82,20.84,20.81,20.83,18685.0
2016-02-17 12:15:00,20.84,20.84,20.8,20.82,29776.0,20.84,20.84,20.8,20.82,29776.0
2016-02-17 12:20:00,20.83,20.83,20.78,20.8,24111.0,20.83,20.83,20.78,20.8,24111.0
2016-02-17 12:25:00,20.8,20.89,20.79,20.86,27348.0,20.8,20.89,20.79,20.86,27348.0
2016-02-17 12:30:00,20.87,20.9,20.86,20.88,75816.0,20.87,20.9,20.86,20.88,75816.0
2016-02-17 12:35:00,20.88,20.93,20.87,20.92,29283.0,20.88,20.93,20.87,20.92,29283.0
2016-02-17 12:40:00,20.92,20.95,20.91,20.94,26832.0,20.92,20.95,20.91,20.94,26832.0
2016-02-17 12:45:00,20.94,20.95,20.9,20.91,41517.0,20.94,20.95,20.9,20.91,41517.0
2016-02-17 12:50:00,20.92,20.99,20.92,20.99,28406.0,20.92,20.99,20.92,20.99,28406.0
2016-02-17 12:55:00,20.99,21.0,20.97,20.98,26918.0,20.99,21.0,20.97,20.98,26918.0
2016-02-17 13:00:00,20.98,21.0,20.93,21.0,95107.0,20.98,21.0,20.93,21.0,95107.0
2016-02-17 13:05:00,20.99,20.99,20.94,20.96,70909.0,20.99,20.99,20.94,20.96,70909.0
2016-02-17 13:10:00,20.95,21.0,20.94,21.0,61833.0,20.95,21.0,20.94,21.0,61833.0
2016-02-17 13:15:00,21.0,21.06,20.99,21.03,51606.0,21.0,21.06,20.99,21.03,51606.0
2016-02-17 13:20:00,21.03,21.03,20.94,20.94,38960.0,21.03,21.03,20.94,20.94,38960.0
2016-02-17 13:25:00,20.94,20.97,20.92,20.97,23711.0,20.94,20.97,20.92,20.97,23711.0
2016-02-17 13:30:00,20.96,20.97,20.95,20.97,8566.0,20.96,20.97,20.95,20.97,8566.0
2016-02-17 13:35:00,20.96,21.0,20.96,20.98,66804.0,20.96,21.0,20.96,20.98,66804.0
2016-02-17 13:40:00,20.98,21.04,20.98,21.04,29852.0,20.98,21.04,20.98,21.04,29852.0
2016-02-17 13:45:00,21.04,21.04,20.96,21.03,52742.0,21.04,21.04,20.96,21.03,52742.0
2016-02-17 13:50:00,21.02,21.07,20.99,21.04,70237.0,21.02,21.07,20.99,21.04,70237.0
2016-02-17 13:55:00,21.04,21.05,21.03,21.04,4050.0,21.04,21.05,21.03,21.04,4050.0
2016-02-17 14:00:00,21.03,21.04,20.95,20.97,86034.0,21.03,21.04,20.95,20.97,86034.0
2016-02-17 14:05:00,20.97,21.02,20.96,21.02,43870.0,20.97,21.02,20.96,21.02,43870.0
2016-02-17 14:10:00,21.02,21.02,20.97,20.97,37556.0,21.02,21.02,20.97,20.97,37556.0
2016-02-17 14:15:00,20.98,21.03,20.97,21.02,59726.0,20.98,21.03,20.97,21.02,59726.0
2016-02-17 14:20:00,21.02,21.07,21.01,21.01,78533.0,21.02,21.07,21.01,21.01,78533.0
2016-02-17 14:25:00,21.01,21.04,21.0,21.0,40412.0,21.01,21.04,21.0,21.0,40412.0
2016-02-17 14:30:00,21.0,21.02,20.97,20.97,48188.0,21.0,21.02,20.97,20.97,48188.0
2016-02-17 14:35:00,20.98,21.0,20.97,20.98,43164.0,20.98,21.0,20.97,20.98,43164.0
2016-02-17 14:40:00,20.99,20.99,20.95,20.96,74774.0,20.99,20.99,20.95,20.96,74774.0
2016-02-17 14:45:00,20.97,20.97,20.94,20.94,33667.0,20.97,20.97,20.94,20.94,33667.0
2016-02-17 14:50:00,20.94,20.96,20.9,20.96,137775.0,20.94,20.96,20.9,20.96,137775.0
2016-02-17 14:55:00,20.96,20.96,20.92,20.92,49270.0,20.96,20.96,20.92,20.92,49270.0
2016-02-17 15:00:00,20.93,20.93,20.88,20.91,52579.0,20.93,20.93,20.88,20.91,52579.0
2016-02-17 15:05:00,20.91,20.91,20.87,20.87,41592.0,20.91,20.91,20.87,20.87,41592.0
2016-02-17 15:10:00,20.88,20.9,20.87,20.9,66823.0,20.88,20.9,20.87,20.9,66823.0
2016-02-17 15:15:00,20.89,20.91,20.89,20.91,37206.0,20.89,20.91,20.89,20.91,37206.0
2016-02-17 15:20:00,20.91,20.91,20.87,20.89,138731.0,20.91,20.91,20.87,20.89,138731.0
2016-02-17 15:25:00,20.9,20.91,20.89,20.91,54109.0,20.9,20.91,20.89,20.91,54109.0
2016-02-17 15:30:00,20.9,20.92,20.89,20.92,69749.0,20.9,20.92,20.89,20.92,69749.0
2016-02-17 15:35:00,20.92,20.95,20.9,20.93,109846.0,20.92,20.95,20.9,20.93,109846.0
2016-02-17 15:40:00,20.94,20.95,20.93,20.95,69184.0,20.94,20.95,20.93,20.95,69184.0
2016-02-17 15:45:00,20.95,20.96,20.94,20.95,102809.0,20.95,20.96,20.94,20.95,102809.0
2016-02-17 15:50:00,20.95,20.96,20.92,20.92,150666.0,20.95,20.96,20.92,20.92,150666.0
2016-02-17 15:55:00,20.92,20.95,20.9,20.95,353542.0,20.92,20.95,20.9,20.95,353542.0
2016-02-18 09:30:00,20.95,21.0,20.41,20.95,63144.0,20.95,21.0,20.41,20.95,63144.0
2016-02-18 09:35:00,20.95,21.09,20.93,20.97,85085.0,20.95,21.09,20.93,20.97,85085.0
2016-02-18 09:40:00,20.97,21.0,20.91,20.94,55270.0,20.97,21.0,20.91,20.94,55270.0
2016-02-18 09:45:00,20.93,21.01,20.92,20.95,348896.0,20.93,21.01,20.92,20.95,348896.0
2016-02-18 09:50:00,20.95,20.98,20.94,20.97,66750.0,20.95,20.98,20.94,20.97,66750.0
2016-02-18 09:55:00,20.97,20.99,20.92,20.98,34246.0,20.97,20.99,20.92,20.98,34246.0
2016-02-18 10:00:00,20.98,21.0,20.92,21.0,31921.0,20.98,21.0,20.92,21.0,31921.0
2016-02-18 10:05:00,21.0,21.0,20.9,20.91,78812.0,21.0,21.0,20.9,20.91,78812.0
2016-02-18 10:10:00,20.91,20.96,20.9,20.96,41674.0,20.91,20.96,20.9,20.96,41674.0
2016-02-18 10:15:00,20.96,20.96,20.92,20.94,23449.0,20.96,20.96,20.92,20.94,23449.0
2016-02-18 10:20:00,20.93,20.93,20.88,20.92,43582.0,20.93,20.93,20.88,20.92,43582.0
2016-02-18 10:25:00,20.93,20.98,20.92,20.96,37740.0,20.93,20.98,20.92,20.96,37740.0
2016-02-18 10:30:00,20.96,20.99,20.96,20.98,27521.0,20.96,20.99,20.96,20.98,27521.0
2016-02-18 10:35:00,20.97,20.99,20.97,20.98,39005.0,20.97,20.99,20.97,20.98,39005.0
2016-02-18 10:40:00,20.97,20.99,20.96,20.99,16424.0,20.97,20.99,20.96,20.99,16424.0
2016-02-18 10:45:00,20.99,20.99,20.96,20.96,29329.0,20.99,20.99,20.96,20.96,29329.0
2016-02-18 10:50:00,20.97,20.98,20.95,20.98,27568.0,20.97,20.98,20.95,20.98,27568.0
2016-02-18 10:55:00,20.98,20.98,20.95,20.95,61095.0,20.98,20.98,20.95,20.95,61095.0
2016-02-18 11:00:00,20.95,20.97,20.9,20.94,63777.0,20.95,20.97,20.9,20.94,63777.0
2016-02-18 11:05:00,20.94,20.94,20.88,20.9,36559.0,20.94,20.94,20.88,20.9,36559.0
2016-02-18 11:10:00,20.91,20.93,20.88,20.91,47756.0,20.91,20.93,20.88,20.91,47756.0
2016-02-18 11:15:00,20.9,20.91,20.87,20.9,25177.0,20.9,20.91,20.87,20.9,25177.0
2016-02-18 11:20:00,20.9,20.91,20.88,20.91,20310.0,20.9,20.91,20.88,20.91,20310.0
2016-02-18 11:25:00,20.91,20.97,20.9,20.94,52274.0,20.91,20.97,20.9,20.94,52274.0
2016-02-18 11:30:00,20.94,20.95,20.91,20.94,35137.0,20.94,20.95,20.91,20.94,35137.0
2016-02-18 11:35:00,20.94,20.97,20.92,20.97,23101.0,20.94,20.97,20.92,20.97,23101.0
2016-02-18 11:40:00,20.96,20.97,20.95,20.97,21303.0,20.96,20.97,20.95,20.97,21303.0
2016-02-18 11:45:00,20.96,20.98,20.96,20.97,67212.0,20.96,20.98,20.96,20.97,67212.0
2016-02-18 11:50:00,20.98,20.98,20.95,20.95,21340.0,20.98,20.98,20.95,20.95,21340.0
2016-02-18 11:55:00,20.94,20.95,20.89,20.93,25434.0,20.94,20.95,20.89,20.93,25434.0
2016-02-18 12:00:00,20.93,20.95,20.92,20.93,11753.0,20.93,20.95,20.92,20.93,11753.0
2016-02-18 12:05:00,20.93,20.93,20.92,20.93,3164.0,20.93,20.93,20.92,20.93,3164.0
2016-02-18 12:10:00,20.93,20.95,20.92,20.95,38610.0,20.93,20.95,20.92,20.95,38610.0
2016-02-18 12:15:00,20.95,20.96,20.94,20.96,17108.0,20.95,20.96,20.94,20.96,17108.0
2016-02-18 12:20:00,20.96,20.96,20.94,20.95,8491.0,20.96,20.96,20.94,20.95,8491.0
2016-02-18 12:25:00,20.96,20.99,20.95,20.98,11665.0,20.96,20.99,20.95,20.98,11665.0
2016-02-18 12:30:00,20.98,20.99,20.97,20.98,9754.0,20.98,20.99,20.97,20.98,9754.0
2016-02-18 12:35:00,20.98,20.99,20.95,20.95,12553.0,20.98,20.99,20.95,20.95,12553.0
2016-02-18 12:40:00,20.95,20.95,20.92,20.92,12608.0,20.95,20.95,20.92,20.92,12608.0
2016-02-18 12:45:00,20.92,20.92,20.9,20.91,9306.0,20.92,20.92,20.9,20.91,9306.0
2016-02-18 12:50:00,20.92,20.94,20.92,20.94,13800.0,20.92,20.94,20.92,20.94,13800.0
2016-02-18 12:55:00,20.94,20.94,20.9,20.9,9899.0,20.94,20.94,20.9,20.9,9899.0
2016-02-18 13:00:00,20.9,20.9,20.88,20.89,22434.0,20.9,20.9,20.88,20.89,22434.0
2016-02-18 13:05:00,20.89,20.91,20.89,20.91,6863.0,20.89,20.91,20.89,20.91,6863.0
2016-02-18 13:10:00,20.92,20.93,20.86,20.87,21239.0,20.92,20.93,20.86,20.87,21239.0
2016-02-18 13:15:00,20.86,20.87,20.78,20.8,54466.0,20.86,20.87,20.78,20.8,54466.0
2016-02-18 13:20:00,20.8,20.81,20.72,20.73,63361.0,20.8,20.81,20.72,20.73,63361.0
2016-02-18 13:25:00,20.73,20.75,20.72,20.74,19220.0,20.73,20.75,20.72,20.74,19220.0
2016-02-18 13:30:00,20.75,20.75,20.74,20.74,29870.0,20.75,20.75,20.74,20.74,29870.0
2016-02-18 13:35:00,20.74,20.75,20.72,20.73,33582.0,20.74,20.75,20.72,20.73,33582.0
2016-02-18 13:40:00,20.73,20.74,20.7,20.71,25972.0,20.73,20.74,20.7,20.71,25972.0
2016-02-18 13:45:00,20.71,20.74,20.7,20.71,14457.0,20.71,20.74,20.7,20.71,14457.0
2016-02-18 13:50:00,20.71,20.75,20.71,20.74,14011.0,20.71,20.75,20.71,20.74,14011.0
2016-02-18 13:55:00,20.74,20.76,20.72,20.75,31242.0,20.74,20.76,20.72,20.75,31242.0
2016-02-18 14:00:00,20.75,20.78,20.73,20.73,76146.0,20.75,20.78,20.73,20.73,76146.0
2016-02-18 14:05:00,20.73,20.79,20.73,20.79,11016.0,20.73,20.79,20.73,20.79,11016.0
2016-02-18 14:10:00,20.79,20.8,20.77,20.78,14975.0,20.79,20.8,20.77,20.78,14975.0
2016-02-18 14:15:00,20.77,20.78,20.75,20.77,76745.0,20.77,20.78,20.75,20.77,76745.0
2016-02-18 14:20:00,20.77,20.78,20.76,20.77,52934.0,20.77,20.78,20.76,20.77,52934.0
2016-02-18 14:25:00,20.77,20.79,20.75,20.79,58809.0,20.77,20.79,20.75,20.79,58809.0
2016-02-18 14:30:00,20.79,20.87,20.79,20.87,47780.0,20.79,20.87,20.79,20.87,47780.0
2016-02-18 14:35:00,20.86,20.92,20.86,20.91,85279.0,20.86,20.92,20.86,20.91,85279.0
2016-02-18 14:40:00,20.92,20.94,20.91,20.93,36621.0,20.92,20.94,20.91,20.93,36621.0
2016-02-18 14:45:00,20.93,20.94,20.89,20.89,67914.0,20.93,20.94,20.89,20.89,67914.0
2016-02-18 14:50:00,20.89,20.91,20.89,20.89,69580.0,20.89,20.91,20.89,20.89,69580.0
2016-02-18 14:55:00,20.89,20.9,20.84,20.84,52810.0,20.89,20.9,20.84,20.84,52810.0
2016-02-18 15:00:00,20.84,20.86,20.82,20.82,84423.0,20.84,20.86,20.82,20.82,84423.0
2016-02-18 15:05:00,20.82,20.84,20.82,20.83,30376.0,20.82,20.84,20.82,20.83,30376.0
2016-02-18 15:10:00,20.84,20.85,20.82,20.82,22762.0,20.84,20.85,20.82,20.82,22762.0
2016-02-18 15:15:00,20.82,20.82,20.77,20.8,72448.0,20.82,20.82,20.77,20.8,72448.0
2016-02-18 15:20:00,20.8,20.81,20.78,20.8,30256.0,20.8,20.81,20.78,20.8,30256.0
2016-02-18 15:25:00,20.8,20.83,20.78,20.83,37923.0,20.8,20.83,20.78,20.83,37923.0
2016-02-18 15:30:00,20.84,20.84,20.79,20.8,82170.0,20.84,20.84,20.79,20.8,82170.0
2016-02-18 15:35:00,20.8,20.8,20.76,20.77,66361.0,20.8,20.8,20.76,20.77,66361.0
2016-02-18 15:40:00,20.77,20.78,20.74,20.75,103623.0,20.77,20.78,20.74,20.75,103623.0
2016-02-18 15:45:00,20.75,20.78,20.74,20.77,89849.0,20.75,20.78,20.74,20.77,89849.0
2016-02-18 15:50:00,20.77,20.8,20.76,20.8,62277.0,20.77,20.8,20.76,20.8,62277.0
2016-02-18 15:55:00,20.8,20.8,20.77,20.78,180623.0,20.8,20.8,20.77,20.78,180623.0
2016-02-19 09:30:00,20.73,21.0,20.72,20.77,35378.0,20.73,21.0,20.72,20.77,35378.0
2016-02-19 09:35:00,20.77,20.77,20.66,20.66,28051.0,20.77,20.77,20.66,20.66,28051.0
2016-02-19 09:40:00,20.65,20.67,20.59,20.64,65760.0,20.65,20.67,20.59,20.64,65760.0
2016-02-19 09:45:00,20.64,20.76,20.62,20.71,28388.0,20.64,20.76,20.62,20.71,28388.0
2016-02-19 09:50:00,20.7,20.74,20.69,20.7,25556.0,20.7,20.74,20.69,20.7,25556.0
2016-02-19 09:55:00,20.7,20.76,20.68,20.68,51466.0,20.7,20.76,20.68,20.68,51466.0
2016-02-19 10:00:00,20.68,20.71,20.66,20.7,15267.0,20.68,20.71,20.66,20.7,15267.0
2016-02-19 10:05:00,20.71,20.77,20.67,20.76,23182.0,20.71,20.77,20.67,20.76,23182.0
2016-02-19 10:10:00,20.77,20.81,20.77,20.78,19629.0,20.77,20.81,20.77,20.78,19629.0
2016-02-19 10:15:00,20.78,20.87,20.77,20.84,23969.0,20.78,20.87,20.77,20.84,23969.0
2016-02-19 10:20:00,20.84,20.88,20.84,20.85,13774.0,20.84,20.88,20.84,20.85,13774.0
2016-02-19 10:25:00,20.85,20.89,20.84,20.88,23725.0,20.85,20.89,20.84,20.88,23725.0
2016-02-19 10:30:00,20.88,20.94,20.87,20.94,13086.0,20.88,20.94,20.87,20.94,13086.0
2016-02-19 10:35:00,20.94,20.95,20.87,20.89,20245.0,20.94,20.95,20.87,20.89,20245.0
2016-02-19 10:40:00,20.88,20.91,20.86,20.89,15123.0,20.88,20.91,20.86,20.89,15123.0
2016-02-19 10:45:00,20.88,20.94,20.88,20.91,16683.0,20.88,20.94,20.88,20.91,16683.0
2016-02-19 10:50:00,20.92,20.95,20.89,20.89,58375.0,20.92,20.95,20.89,20.89,58375.0
2016-02-19 10:55:00,20.89,20.89,20.83,20.83,61498.0,20.89,20.89,20.83,20.83,61498.0
2016-02-19 11:00:00,20.83,20.83,20.79,20.81,48620.0,20.83,20.83,20.79,20.81,48620.0
2016-02-19 11:05:00,20.82,20.89,20.81,20.87,13151.0,20.82,20.89,20.81,20.87,13151.0
2016-02-19 11:10:00,20.86,20.94,20.86,20.89,18266.0,20.86,20.94,20.86,20.89,18266.0
2016-02-19 11:15:00,20.88,20.91,20.86,20.88,24260.0,20.88,20.91,20.86,20.88,24260.0
2016-02-19 11:20:00,20.87,20.93,20.87,20.89,25035.0,20.87,20.93,20.87,20.89,25035.0
2016-02-19 11:25:00,20.89,20.93,20.89,20.93,33180.0,20.89,20.93,20.89,20.93,33180.0
2016-02-19 11:30:00,20.93,20.96,20.93,20.95,14486.0,20.93,20.96,20.93,20.95,14486.0
2016-02-19 11:35:00,20.95,20.96,20.92,20.95,22928.0,20.95,20.96,20.92,20.95,22928.0
2016-02-19 11:40:00,20.94,20.97,20.92,20.92,32423.0,20.94,20.97,20.92,20.92,32423.0
2016-02-19 11:45:00,20.92,20.92,20.87,20.89,24044.0,20.92,20.92,20.87,20.89,24044.0
2016-02-19 11:50:00,20.88,20.89,20.85,20.85,19224.0,20.88,20.89,20.85,20.85,19224.0
2016-02-19 11:55:00,20.86,20.87,20.84,20.85,20457.0,20.86,20.87,20.84,20.85,20457.0
2016-02-19 12:00:00,20.85,20.88,20.83,20.84,21780.0,20.85,20.88,20.83,20.84,21780.0
2016-02-19 12:05:00,20.84,20.85,20.81,20.84,20741.0,20.84,20.85,20.81,20.84,20741.0
2016-02-19 12:10:00,20.83,20.9,20.83,20.9,10897.0,20.83,20.9,20.83,20.9,10897.0
2016-02-19 12:15:00,20.89,20.9,20.84,20.85,14017.0,20.89,20.9,20.84,20.85,14017.0
2016-02-19 12:20:00,20.86,20.9,20.86,20.88,46879.0,20.86,20.9,20.86,20.88,46879.0
2016-02-19 12:25:00,20.89,20.94,20.88,20.91,11269.0,20.89,20.94,20.88,20.91,11269.0
2016-02-19 12:30:00,20.91,20.93,20.9,20.92,14729.0,20.91,20.93,20.9,20.92,14729.0
2016-02-19 12:35:00,20.92,20.95,20.92,20.95,20594.0,20.92,20.95,20.92,20.95,20594.0
2016-02-19 12:40:00,20.95,20.96,20.93,20.94,44530.0,20.95,20.96,20.93,20.94,44530.0
2016-02-19 12:45:00,20.95,20.95,20.93,20.94,7774.0,20.95,20.95,20.93,20.94,7774.0
2016-02-19 12:50:00,20.94,20.96,20.91,20.91,28535.0,20.94,20.96,20.91,20.91,28535.0
2016-02-19 12:55:00,20.91,20.93,20.89,20.92,11416.0,20.91,20.93,20.89,20.92,11416.0
2016-02-19 13:00:00,20.92,20.95,20.92,20.94,34300.0,20.92,20.95,20.92,20.94,34300.0
2016-02-19 13:05:00,20.94,20.96,20.91,20.92,27040.0,20.94,20.96,20.91,20.92,27040.0
2016-02-19 13:10:00,20.93,20.95,20.92,20.94,13151.0,20.93,20.95,20.92,20.94,13151.0
2016-02-19 13:15:00,20.94,20.95,20.93,20.93,11156.0,20.94,20.95,20.93,20.93,11156.0
2016-02-19 13:20:00,20.93,20.97,20.93,20.97,24095.0,20.93,20.97,20.93,20.97,24095.0
2016-02-19 13:25:00,20.97,20.99,20.97,20.99,10085.0,20.97,20.99,20.97,20.99,10085.0
2016-02-19 13:30:00,20.98,21.0,20.98,20.99,11081.0,20.98,21.0,20.98,20.99,11081.0
2016-02-19 13:35:00,20.99,21.0,20.98,21.0,13032.0,20.99,21.0,20.98,21.0,13032.0
2016-02-19 13:40:00,21.0,21.0,20.96,20.96,18268.0,21.0,21.0,20.96,20.96,18268.0
2016-02-19 13:45:00,20.96,20.98,20.96,20.98,9819.0,20.96,20.98,20.96,20.98,9819.0
2016-02-19 13:50:00,20.99,21.0,20.98,20.98,5867.0,20.99,21.0,20.98,20.98,5867.0
2016-02-19 13:55:00,20.99,20.99,20.98,20.99,11429.0,20.99,20.99,20.98,20.99,11429.0
2016-02-19 14:00:00,21.0,21.0,20.99,21.0,8048.0,21.0,21.0,20.99,21.0,8048.0
2016-02-19 14:05:00,21.0,21.0,20.98,20.98,76927.0,21.0,21.0,20.98,20.98,76927.0
2016-02-19 14:10:00,20.98,21.0,20.98,21.0,35030.0,20.98,21.0,20.98,21.0,35030.0
2016-02-19 14:15:00,21.0,21.0,20.99,21.0,17215.0,21.0,21.0,20.99,21.0,17215.0
2016-02-19 14:20:00,21.0,21.0,20.97,20.98,13676.0,21.0,21.0,20.97,20.98,13676.0
2016-02-19 14:25:00,20.98,20.98,20.94,20.95,41820.0,20.98,20.98,20.94,20.95,41820.0
2016-02-19 14:30:00,20.96,20.96,20.95,20.96,7100.0,20.96,20.96,20.95,20.96,7100.0
2016-02-19 14:35:00,20.95,20.96,20.95,20.96,13425.0,20.95,20.96,20.95,20.96,13425.0
2016-02-19 14:40:00,20.96,20.96,20.93,20.96,111908.0,20.96,20.96,20.93,20.96,111908.0
2016-02-19 14:45:00,20.96,20.96,20.95,20.96,13649.0,20.96,20.96,20.95,20.96,13649.0
2016-02-19 14:50:00,20.96,20.97,20.95,20.96,22539.0,20.96,20.97,20.95,20.96,22539.0
2016-02-19 14:55:00,20.95,20.96,20.95,20.96,12982.0,20.95,20.96,20.95,20.96,12982.0
2016-02-19 15:00:00,20.96,20.96,20.95,20.95,23311.0,20.96,20.96,20.95,20.95,23311.0
2016-02-19 15:05:00,20.95,20.96,20.95,20.96,10170.0,20.95,20.96,20.95,20.96,10170.0
2016-02-19 15:10:00,20.96,20.96,20.95,20.96,31920.0,20.96,20.96,20.95,20.96,31920.0
2016-02-19 15:15:00,20.96,20.96,20.93,20.93,28104.0,20.96,20.96,20.93,20.93,28104.0
2016-02-19 15:20:00,20.93,20.96,20.93,20.96,27075.0,20.93,20.96,20.93,20.96,27075.0
2016-02-19 15:25:00,20.96,20.97,20.93,20.96,37480.0,20.96,20.97,20.93,20.96,37480.0
2016-02-19 15:30:00,20.97,20.97,20.95,20.96,23026.0,20.97,20.97,20.95,20.96,23026.0
2016-02-19 15:35:00,20.96,20.96,20.94,20.96,62795.0,20.96,20.96,20.94,20.96,62795.0
2016-02-19 15:40:00,20.96,20.96,20.95,20.96,29489.0,20.96,20.96,20.95,20.96,29489.0
2016-02-19 15:45:00,20.95,20.96,20.95,20.95,19191.0,20.95,20.96,20.95,20.95,19191.0
2016-02-19 15:50:00,20.96,20.96,20.93,20.93,84811.0,20.96,20.96,20.93,20.93,84811.0
2016-02-19 15:55:00,20.94,20.96,20.93,20.95,219274.0,20.94,20.96,20.93,20.95,219274.0
2016-02-22 09:30:00,21.08,21.17,20.87,21.03,87743.0,21.08,21.17,20.87,21.03,87743.0
2016-02-22 09:35:00,21.03,21.05,20.98,21.01,115728.0,21.03,21.05,20.98,21.01,115728.0
2016-02-22 09:40:00,21.0,21.06,20.95,21.05,99642.0,21.0,21.06,20.95,21.05,99642.0
2016-02-22 09:45:00,21.06,21.1,21.03,21.04,206140.0,21.06,21.1,21.03,21.04,206140.0
2016-02-22 09:50:00,21.05,21.08,21.02,21.05,191616.0,21.05,21.08,21.02,21.05,191616.0
2016-02-22 09:55:00,21.05,21.08,20.99,21.0,50250.0,21.05,21.08,20.99,21.0,50250.0
2016-02-22 10:00:00,20.99,21.03,20.99,21.0,58650.0,20.99,21.03,20.99,21.0,58650.0
2016-02-22 10:05:00,21.0,21.01,20.97,20.98,22207.0,21.0,21.01,20.97,20.98,22207.0
2016-02-22 10:10:00,20.97,21.0,20.97,20.98,13656.0,20.97,21.0,20.97,20.98,13656.0
2016-02-22 10:15:00,20.98,21.0,20.94,20.99,16382.0,20.98,21.0,20.94,20.99,16382.0
2016-02-22 10:20:00,20.99,21.0,20.98,20.99,37977.0,20.99,21.0,20.98,20.99,37977.0
2016-02-22 10:25:00,21.0,21.02,20.98,21.0,67974.0,21.0,21.02,20.98,21.0,67974.0
2016-02-22 10:30:00,21.0,21.03,20.99,21.0,46147.0,21.0,21.03,20.99,21.0,46147.0
2016-02-22 10:35:00,20.99,21.02,20.99,21.01,18231.0,20.99,21.02,20.99,21.01,18231.0
2016-02-22 10:40:00,21.01,21.02,20.99,21.0,27550.0,21.01,21.02,20.99,21.0,27550.0
2016-02-22 10:45:00,21.0,21.02,21.0,21.01,18202.0,21.0,21.02,21.0,21.01,18202.0
2016-02-22 10:50:00,21.01,21.02,21.0,21.01,24800.0,21.01,21.02,21.0,21.01,24800.0
2016-02-22 10:55:00,21.02,21.02,21.0,21.01,13498.0,21.02,21.02,21.0,21.01,13498.0
2016-02-22 11:00:00,21.02,21.02,21.0,21.01,18852.0,21.02,21.02,21.0,21.01,18852.0
2016-02-22 11:05:00,21.01,21.09,21.01,21.09,28459.0,21.01,21.09,21.01,21.09,28459.0
2016-02-22 11:10:00,21.09,21.09,21.01,21.07,160173.0,21.09,21.09,21.01,21.07,160173.0
2016-02-22 11:15:00,21.07,21.09,21.05,21.07,18339.0,21.07,21.09,21.05,21.07,18339.0
2016-02-22 11:20:00,21.07,21.12,21.07,21.11,17776.0,21.07,21.12,21.07,21.11,17776.0
2016-02-22 11:25:00,21.11,21.16,21.1,21.15,30693.0,21.11,21.16,21.1,21.15,30693.0
2016-02-22 11:30:00,21.16,21.16,21.09,21.11,35787.0,21.16,21.16,21.09,21.11,35787.0
2016-02-22 11:35:00,21.13,21.14,21.09,21.09,16738.0,21.13,21.14,21.09,21.09,16738.0
2016-02-22 11:40:00,21.1,21.12,21.08,21.11,16124.0,21.1,21.12,21.08,21.11,16124.0
2016-02-22 11:45:00,21.11,21.12,21.1,21.11,12868.0,21.11,21.12,21.1,21.11,12868.0
2016-02-22 11:50:00,21.12,21.13,21.1,21.1,36625.0,21.12,21.13,21.1,21.1,36625.0
2016-02-22 11:55:00,21.1,21.13,21.1,21.1,17667.0,21.1,21.13,21.1,21.1,17667.0
2016-02-22 12:00:00,21.1,21.13,21.1,21.11,32464.0,21.1,21.13,21.1,21.11,32464.0
2016-02-22 12:05:00,21.1,21.13,21.1,21.11,18684.0,21.1,21.13,21.1,21.11,18684.0
2016-02-22 12:10:00,21.1,21.13,21.1,21.12,21400.0,21.1,21.13,21.1,21.12,21400.0
2016-02-22 12:15:00,21.12,21.13,21.09,21.11,16850.0,21.12,21.13,21.09,21.11,16850.0
2016-02-22 12:20:00,21.11,21.12,21.09,21.12,10230.0,21.11,21.12,21.09,21.12,10230.0
2016-02-22 12:25:00,21.12,21.16,21.12,21.16,51283.0,21.12,21.16,21.12,21.16,51283.0
2016-02-22 12:30:00,21.16,21.17,21.15,21.16,13112.0,21.16,21.17,21.15,21.16,13112.0
2016-02-22 12:35:00,21.17,21.21,21.16,21.2,39249.0,21.17,21.21,21.16,21.2,39249.0
2016-02-22 12:40:00,21.2,21.22,21.19,21.21,32090.0,21.2,21.22,21.19,21.21,32090.0
2016-02-22 12:45:00,21.21,21.23,21.2,21.2,12175.0,21.21,21.23,21.2,21.2,12175.0
2016-02-22 12:50:00,21.2,21.23,21.2,21.22,11677.0,21.2,21.23,21.2,21.22,11677.0
2016-02-22 12:55:00,21.22,21.22,21.2,21.21,7860.0,21.22,21.22,21.2,21.21,7860.0
2016-02-22 13:00:00,21.21,21.23,21.17,21.17,69111.0,21.21,21.23,21.17,21.17,69111.0
2016-02-22 13:05:00,21.17,21.2,21.17,21.19,12475.0,21.17,21.2,21.17,21.19,12475.0
2016-02-22 13:10:00,21.18,21.19,21.17,21.18,8191.0,21.18,21.19,21.17,21.18,8191.0
2016-02-22 13:15:00,21.19,21.22,21.18,21.19,24668.0,21.19,21.22,21.18,21.19,24668.0
2016-02-22 13:20:00,21.19,21.22,21.19,21.2,15500.0,21.19,21.22,21.19,21.2,15500.0
2016-02-22 13:25:00,21.2,21.22,21.2,21.21,19608.0,21.2,21.22,21.2,21.21,19608.0
2016-02-22 13:30:00,21.22,21.25,21.21,21.22,31222.0,21.22,21.25,21.21,21.22,31222.0
2016-02-22 13:35:00,21.21,21.25,21.21,21.21,21713.0,21.21,21.25,21.21,21.21,21713.0
2016-02-22 13:40:00,21.21,21.29,21.21,21.28,46816.0,21.21,21.29,21.21,21.28,46816.0
2016-02-22 13:45:00,21.29,21.29,21.24,21.24,39957.0,21.29,21.29,21.24,21.24,39957.0
2016-02-22 13:50:00,21.24,21.25,21.23,21.24,11395.0,21.24,21.25,21.23,21.24,11395.0
2016-02-22 13:55:00,21.25,21.25,21.24,21.25,26848.0,21.25,21.25,21.24,21.25,26848.0
2016-02-22 14:00:00,21.25,21.26,21.23,21.25,24888.0,21.25,21.26,21.23,21.25,24888.0
2016-02-22 14:05:00,21.24,21.25,21.22,21.22,21983.0,21.24,21.25,21.22,21.22,21983.0
2016-02-22 14:10:00,21.22,21.26,21.22,21.22,48597.0,21.22,21.26,21.22,21.22,48597.0
2016-02-22 14:15:00,21.22,21.23,21.19,21.19,17311.0,21.22,21.23,21.19,21.19,17311.0
2016-02-22 14:20:00,21.2,21.23,21.19,21.22,19150.0,21.2,21.23,21.19,21.22,19150.0
2016-02-22 14:25:00,21.22,21.23,21.2,21.21,9926.0,21.22,21.23,21.2,21.21,9926.0
2016-02-22 14:30:00,21.21,21.22,21.2,21.21,21695.0,21.21,21.22,21.2,21.21,21695.0
2016-02-22 14:35:00,21.21,21.22,21.19,21.2,29654.0,21.21,21.22,21.19,21.2,29654.0
2016-02-22 14:40:00,21.2,21.21,21.18,21.19,20330.0,21.2,21.21,21.18,21.19,20330.0
2016-02-22 14:45:00,21.18,21.21,21.18,21.21,18531.0,21.18,21.21,21.18,21.21,18531.0
2016-02-22 14:50:00,21.21,21.23,21.2,21.23,28883.0,21.21,21.23,21.2,21.23,28883.0
2016-02-22 14:55:00,21.23,21.26,21.22,21.24,65567.0,21.23,21.26,21.22,21.24,65567.0
2016-02-22 15:00:00,21.25,21.26,21.24,21.24,56614.0,21.25,21.26,21.24,21.24,56614.0
2016-02-22 15:05:00,21.24,21.24,21.22,21.23,10800.0,21.24,21.24,21.22,21.23,10800.0
2016-02-22 15:10:00,21.22,21.26,21.22,21.25,44598.0,21.22,21.26,21.22,21.25,44598.0
2016-02-22 15:15:00,21.25,21.25,21.22,21.24,35570.0,21.25,21.25,21.22,21.24,35570.0
2016-02-22 15:20:00,21.25,21.25,21.22,21.25,51381.0,21.25,21.25,21.22,21.25,51381.0
2016-02-22 15:25:00,21.25,21.28,21.23,21.23,82306.0,21.25,21.28,21.23,21.23,82306.0
2016-02-22 15:30:00,21.24,21.27,21.23,21.27,51095.0,21.24,21.27,21.23,21.27,51095.0
2016-02-22 15:35:00,21.27,21.27,21.24,21.27,58092.0,21.27,21.27,21.24,21.27,58092.0
2016-02-22 15:40:00,21.27,21.28,21.26,21.27,74675.0,21.27,21.28,21.26,21.27,74675.0
2016-02-22 15:45:00,21.26,21.27,21.26,21.27,54844.0,21.26,21.27,21.26,21.27,54844.0
2016-02-22 15:50:00,21.27,21.27,21.24,21.26,116225.0,21.27,21.27,21.24,21.26,116225.0
2016-02-22 15:55:00,21.26,21.26,21.19,21.26,479941.0,21.26,21.26,21.19,21.26,479941.0
2016-02-23 09:30:00,21.13,21.17,21.07,21.16,41698.0,21.13,21.17,21.07,21.16,41698.0
2016-02-23 09:35:00,21.18,21.24,21.13,21.15,45715.0,21.18,21.24,21.13,21.15,45715.0
2016-02-23 09:40:00,21.15,21.21,21.12,21.18,22525.0,21.15,21.21,21.12,21.18,22525.0
2016-02-23 09:45:00,21.19,21.24,21.16,21.19,34538.0,21.19,21.24,21.16,21.19,34538.0
2016-02-23 09:50:00,21.19,21.21,21.15,21.16,21800.0,21.19,21.21,21.15,21.16,21800.0
2016-02-23 09:55:00,21.16,21.18,21.09,21.1,23673.0,21.16,21.18,21.09,21.1,23673.0
2016-02-23 10:00:00,21.1,21.17,21.09,21.14,17800.0,21.1,21.17,21.09,21.14,17800.0
2016-02-23 10:05:00,21.14,21.14,21.01,21.01,20901.0,21.14,21.14,21.01,21.01,20901.0
2016-02-23 10:10:00,21.01,21.04,20.96,20.97,54080.0,21.01,21.04,20.96,20.97,54080.0
2016-02-23 10:15:00,20.96,21.01,20.94,20.98,35452.0,20.96,21.01,20.94,20.98,35452.0
2016-02-23 10:20:00,20.99,21.09,20.99,21.09,13456.0,20.99,21.09,20.99,21.09,13456.0
2016-02-23 10:25:00,21.09,21.13,21.06,21.11,16595.0,21.09,21.13,21.06,21.11,16595.0
2016-02-23 10:30:00,21.12,21.14,21.11,21.13,17342.0,21.12,21.14,21.11,21.13,17342.0
2016-02-23 10:35:00,21.14,21.14,21.1,21.11,15061.0,21.14,21.14,21.1,21.11,15061.0
2016-02-23 10:40:00,21.12,21.13,21.09,21.12,6900.0,21.12,21.13,21.09,21.12,6900.0
2016-02-23 10:45:00,21.12,21.12,21.08,21.09,15180.0,21.12,21.12,21.08,21.09,15180.0
2016-02-23 10:50:00,21.08,21.08,21.04,21.05,9526.0,21.08,21.08,21.04,21.05,9526.0
2016-02-23 10:55:00,21.04,21.06,21.03,21.05,13064.0,21.04,21.06,21.03,21.05,13064.0
2016-02-23 11:00:00,21.05,21.05,20.99,21.0,17360.0,21.05,21.05,20.99,21.0,17360.0
2016-02-23 11:05:00,21.01,21.01,20.97,20.98,16881.0,21.01,21.01,20.97,20.98,16881.0
2016-02-23 11:10:00,20.99,21.0,20.96,20.98,16190.0,20.99,21.0,20.96,20.98,16190.0
2016-02-23 11:15:00,20.98,21.02,20.98,21.02,14900.0,20.98,21.02,20.98,21.02,14900.0
2016-02-23 11:20:00,21.02,21.03,21.0,21.01,11780.0,21.02,21.03,21.0,21.01,11780.0
2016-02-23 11:25:00,21.01,21.01,20.97,21.0,17472.0,21.01,21.01,20.97,21.0,17472.0
2016-02-23 11:30:00,21.01,21.04,21.0,21.01,17587.0,21.01,21.04,21.0,21.01,17587.0
2016-02-23 11:35:00,21.02,21.14,21.01,21.12,14622.0,21.02,21.14,21.01,21.12,14622.0
2016-02-23 11:40:00,21.11,21.15,21.1,21.13,8500.0,21.11,21.15,21.1,21.13,8500.0
2016-02-23 11:45:00,21.13,21.14,21.1,21.11,11147.0,21.13,21.14,21.1,21.11,11147.0
2016-02-23 11:50:00,21.11,21.14,21.09,21.12,9758.0,21.11,21.14,21.09,21.12,9758.0
2016-02-23 11:55:00,21.12,21.12,21.07,21.11,21592.0,21.12,21.12,21.07,21.11,21592.0
2016-02-23 12:00:00,21.11,21.13,21.11,21.12,7500.0,21.11,21.13,21.11,21.12,7500.0
2016-02-23 12:05:00,21.13,21.13,21.1,21.1,9598.0,21.13,21.13,21.1,21.1,9598.0
2016-02-23 12:10:00,21.11,21.11,21.08,21.1,9125.0,21.11,21.11,21.08,21.1,9125.0
2016-02-23 12:15:00,21.11,21.13,21.1,21.11,7072.0,21.11,21.13,21.1,21.11,7072.0
2016-02-23 12:20:00,21.11,21.13,21.09,21.1,8700.0,21.11,21.13,21.09,21.1,8700.0
2016-02-23 12:25:00,21.1,21.13,21.09,21.13,13430.0,21.1,21.13,21.09,21.13,13430.0
2016-02-23 12:30:00,21.13,21.14,21.12,21.13,13784.0,21.13,21.14,21.12,21.13,13784.0
2016-02-23 12:35:00,21.14,21.14,21.11,21.12,11118.0,21.14,21.14,21.11,21.12,11118.0
2016-02-23 12:40:00,21.13,21.15,21.11,21.12,12200.0,21.13,21.15,21.11,21.12,12200.0
2016-02-23 12:45:00,21.13,21.16,21.12,21.13,47946.0,21.13,21.16,21.12,21.13,47946.0
2016-02-23 12:50:00,21.13,21.14,21.09,21.09,9900.0,21.13,21.14,21.09,21.09,9900.0
2016-02-23 12:55:00,21.09,21.14,21.09,21.14,108850.0,21.09,21.14,21.09,21.14,108850.0
2016-02-23 13:00:00,21.14,21.14,21.12,21.12,10000.0,21.14,21.14,21.12,21.12,10000.0
2016-02-23 13:05:00,21.13,21.16,21.12,21.15,8800.0,21.13,21.16,21.12,21.15,8800.0
2016-02-23 13:10:00,21.14,21.17,21.14,21.16,66592.0,21.14,21.17,21.14,21.16,66592.0
2016-02-23 13:15:00,21.16,21.17,21.14,21.15,37054.0,21.16,21.17,21.14,21.15,37054.0
2016-02-23 13:20:00,21.15,21.16,21.15,21.16,19198.0,21.15,21.16,21.15,21.16,19198.0
2016-02-23 13:25:00,21.16,21.17,21.15,21.17,4910.0,21.16,21.17,21.15,21.17,4910.0
2016-02-23 13:30:00,21.17,21.17,21.12,21.12,30153.0,21.17,21.17,21.12,21.12,30153.0
2016-02-23 13:35:00,21.13,21.14,21.11,21.11,8500.0,21.13,21.14,21.11,21.11,8500.0
2016-02-23 13:40:00,21.11,21.12,21.1,21.1,8889.0,21.11,21.12,21.1,21.1,8889.0
2016-02-23 13:45:00,21.1,21.12,21.09,21.11,10356.0,21.1,21.12,21.09,21.11,10356.0
2016-02-23 13:50:00,21.12,21.13,21.1,21.13,12157.0,21.12,21.13,21.1,21.13,12157.0
2016-02-23 13:55:00,21.12,21.15,21.1,21.15,19659.0,21.12,21.15,21.1,21.15,19659.0
2016-02-23 14:00:00,21.14,21.15,21.09,21.1,24173.0,21.14,21.15,21.09,21.1,24173.0
2016-02-23 14:05:00,21.11,21.12,21.07,21.09,20017.0,21.11,21.12,21.07,21.09,20017.0
2016-02-23 14:10:00,21.09,21.13,21.09,21.13,14822.0,21.09,21.13,21.09,21.13,14822.0
2016-02-23 14:15:00,21.13,21.15,21.11,21.12,8662.0,21.13,21.15,21.11,21.12,8662.0
2016-02-23 14:20:00,21.13,21.14,21.1,21.12,16313.0,21.13,21.14,21.1,21.12,16313.0
2016-02-23 14:25:00,21.12,21.12,21.1,21.11,19476.0,21.12,21.12,21.1,21.11,19476.0
2016-02-23 14:30:00,21.11,21.15,21.11,21.15,16502.0,21.11,21.15,21.11,21.15,16502.0
2016-02-23 14:35:00,21.15,21.15,21.14,21.14,52717.0,21.15,21.15,21.14,21.14,52717.0
2016-02-23 14:40:00,21.14,21.15,21.14,21.14,6190.0,21.14,21.15,21.14,21.14,6190.0
2016-02-23 14:45:00,21.14,21.17,21.14,21.16,15261.0,21.14,21.17,21.14,21.16,15261.0
2016-02-23 14:50:00,21.16,21.17,21.14,21.15,41183.0,21.16,21.17,21.14,21.15,41183.0
2016-02-23 14:55:00,21.14,21.16,21.14,21.16,32035.0,21.14,21.16,21.14,21.16,32035.0
2016-02-23 15:00:00,21.16,21.17,21.15,21.16,152992.0,21.16,21.17,21.15,21.16,152992.0
2016-02-23 15:05:00,21.16,21.18,21.15,21.16,45878.0,21.16,21.18,21.15,21.16,45878.0
2016-02-23 15:10:00,21.17,21.17,21.13,21.13,16037.0,21.17,21.17,21.13,21.13,16037.0
2016-02-23 15:15:00,21.13,21.14,21.12,21.14,18394.0,21.13,21.14,21.12,21.14,18394.0
2016-02-23 15:20:00,21.14,21.17,21.13,21.15,105684.0,21.14,21.17,21.13,21.15,105684.0
2016-02-23 15:25:00,21.15,21.17,21.14,21.14,44143.0,21.15,21.17,21.14,21.14,44143.0
2016-02-23 15:30:00,21.15,21.15,21.12,21.15,51659.0,21.15,21.15,21.12,21.15,51659.0
2016-02-23 15:35:00,21.15,21.18,21.14,21.17,41062.0,21.15,21.18,21.14,21.17,41062.0
2016-02-23 15:40:00,21.17,21.17,21.13,21.15,53714.0,21.17,21.17,21.13,21.15,53714.0
2016-02-23 15:45:00,21.15,21.17,21.14,21.16,43697.0,21.15,21.17,21.14,21.16,43697.0
2016-02-23 15:50:00,21.15,21.16,21.11,21.12,55379.0,21.15,21.16,21.11,21.12,55379.0
2016-02-23 15:55:00,21.11,21.12,21.08,21.1,242993.0,21.11,21.12,21.08,21.1,242993.0
2016-02-24 09:30:00,20.43,21.15,20.43,21.0,19208.0,20.43,21.15,20.43,21.0,19208.0
2016-02-24 09:35:00,20.99,21.01,20.91,20.97,45432.0,20.99,21.01,20.91,20.97,45432.0
2016-02-24 09:40:00,20.97,21.05,20.92,21.05,17319.0,20.97,21.05,20.92,21.05,17319.0
2016-02-24 09:45:00,21.05,21.05,20.95,20.97,18072.0,21.05,21.05,20.95,20.97,18072.0
2016-02-24 09:50:00,20.97,21.0,20.95,20.99,16880.0,20.97,21.0,20.95,20.99,16880.0
2016-02-24 09:55:00,20.99,21.04,20.97,21.04,21324.0,20.99,21.04,20.97,21.04,21324.0
2016-02-24 10:00:00,21.03,21.03,20.94,20.98,53007.0,21.03,21.03,20.94,20.98,53007.0
2016-02-24 10:05:00,20.98,20.99,20.91,20.95,38392.0,20.98,20.99,20.91,20.95,38392.0
2016-02-24 10:10:00,20.95,20.97,20.9,20.93,21657.0,20.95,20.97,20.9,20.93,21657.0
2016-02-24 10:15:00,20.93,20.96,20.91,20.92,23832.0,20.93,20.96,20.91,20.92,23832.0
2016-02-24 10:20:00,20.93,20.93,20.87,20.89,18481.0,20.93,20.93,20.87,20.89,18481.0
2016-02-24 10:25:00,20.88,20.91,20.87,20.91,10761.0,20.88,20.91,20.87,20.91,10761.0
2016-02-24 10:30:00,20.91,20.95,20.88,20.95,33379.0,20.91,20.95,20.88,20.95,33379.0
2016-02-24 10:35:00,20.96,21.04,20.94,21.04,119387.0,20.96,21.04,20.94,21.04,119387.0
2016-02-24 10:40:00,21.04,21.05,21.02,21.02,40677.0,21.04,21.05,21.02,21.02,40677.0
2016-02-24 10:45:00,21.03,21.03,20.98,20.98,26675.0,21.03,21.03,20.98,20.98,26675.0
2016-02-24 10:50:00,20.98,21.01,20.97,20.98,22300.0,20.98,21.01,20.97,20.98,22300.0
2016-02-24 10:55:00,20.98,21.07,20.98,21.07,54511.0,20.98,21.07,20.98,21.07,54511.0
2016-02-24 11:00:00,21.07,21.08,21.05,21.06,31265.0,21.07,21.08,21.05,21.06,31265.0
2016-02-24 11:05:00,21.07,21.1,21.06,21.08,18882.0,21.07,21.1,21.06,21.08,18882.0
2016-02-24 11:10:00,21.08,21.11,21.06,21.07,14438.0,21.08,21.11,21.06,21.07,14438.0
2016-02-24 11:15:00,21.07,21.08,21.05,21.07,16095.0,21.07,21.08,21.05,21.07,16095.0
2016-02-24 11:20:00,21.07,21.13,21.07,21.11,21178.0,21.07,21.13,21.07,21.11,21178.0
2016-02-24 11:25:00,21.12,21.13,21.09,21.11,19541.0,21.12,21.13,21.09,21.11,19541.0
2016-02-24 11:30:00,21.11,21.12,21.09,21.12,25226.0,21.11,21.12,21.09,21.12,25226.0
2016-02-24 11:35:00,21.12,21.15,21.11,21.13,30529.0,21.12,21.15,21.11,21.13,30529.0
2016-02-24 11:40:00,21.13,21.16,21.13,21.16,126831.0,21.13,21.16,21.13,21.16,126831.0
2016-02-24 11:45:00,21.16,21.17,21.14,21.17,39360.0,21.16,21.17,21.14,21.17,39360.0
2016-02-24 11:50:00,21.17,21.2,21.17,21.18,27506.0,21.17,21.2,21.17,21.18,27506.0
2016-02-24 11:55:00,21.18,21.2,21.16,21.18,26383.0,21.18,21.2,21.16,21.18,26383.0
2016-02-24 12:00:00,21.19,21.21,21.16,21.2,28589.0,21.19,21.21,21.16,21.2,28589.0
2016-02-24 12:05:00,21.2,21.22,21.18,21.2,27050.0,21.2,21.22,21.18,21.2,27050.0
2016-02-24 12:10:00,21.21,21.21,21.15,21.17,23158.0,21.21,21.21,21.15,21.17,23158.0
2016-02-24 12:15:00,21.17,21.2,21.16,21.17,22042.0,21.17,21.2,21.16,21.17,22042.0
2016-02-24 12:20:00,21.17,21.19,21.15,21.15,18000.0,21.17,21.19,21.15,21.15,18000.0
2016-02-24 12:25:00,21.16,21.18,21.15,21.17,17324.0,21.16,21.18,21.15,21.17,17324.0
2016-02-24 12:30:00,21.17,21.19,21.14,21.14,18792.0,21.17,21.19,21.14,21.14,18792.0
2016-02-24 12:35:00,21.14,21.16,21.13,21.16,10066.0,21.14,21.16,21.13,21.16,10066.0
2016-02-24 12:40:00,21.16,21.17,21.15,21.16,8506.0,21.16,21.17,21.15,21.16,8506.0
2016-02-24 12:45:00,21.16,21.19,21.15,21.16,13825.0,21.16,21.19,21.15,21.16,13825.0
2016-02-24 12:50:00,21.16,21.2,21.16,21.17,26413.0,21.16,21.2,21.16,21.17,26413.0
2016-02-24 12:55:00,21.17,21.19,21.15,21.15,20688.0,21.17,21.19,21.15,21.15,20688.0
2016-02-24 13:00:00,21.16,21.2,21.16,21.19,65550.0,21.16,21.2,21.16,21.19,65550.0
2016-02-24 13:05:00,21.2,21.22,21.19,21.21,57336.0,21.2,21.22,21.19,21.21,57336.0
2016-02-24 13:10:00,21.21,21.22,21.19,21.2,15530.0,21.21,21.22,21.19,21.2,15530.0
2016-02-24 13:15:00,21.19,21.2,21.18,21.19,28683.0,21.19,21.2,21.18,21.19,28683.0
2016-02-24 13:20:00,21.2,21.22,21.19,21.22,23395.0,21.2,21.22,21.19,21.22,23395.0
2016-02-24 13:25:00,21.22,21.22,21.21,21.22,28180.0,21.22,21.22,21.21,21.22,28180.0
2016-02-24 13:30:00,21.22,21.23,21.18,21.19,21963.0,21.22,21.23,21.18,21.19,21963.0
2016-02-24 13:35:00,21.2,21.21,21.18,21.18,18903.0,21.2,21.21,21.18,21.18,18903.0
2016-02-24 13:40:00,21.18,21.2,21.16,21.19,20250.0,21.18,21.2,21.16,21.19,20250.0
2016-02-24 13:45:00,21.19,21.19,21.16,21.18,11350.0,21.19,21.19,21.16,21.18,11350.0
2016-02-24 13:50:00,21.19,21.25,21.19,21.25,35620.0,21.19,21.25,21.19,21.25,35620.0
2016-02-24 13:55:00,21.25,21.25,21.2,21.22,58393.0,21.25,21.25,21.2,21.22,58393.0
2016-02-24 14:00:00,21.23,21.24,21.21,21.22,43255.0,21.23,21.24,21.21,21.22,43255.0
2016-02-24 14:05:00,21.22,21.27,21.21,21.27,46424.0,21.22,21.27,21.21,21.27,46424.0
2016-02-24 14:10:00,21.27,21.31,21.27,21.3,29919.0,21.27,21.31,21.27,21.3,29919.0
2016-02-24 14:15:00,21.3,21.31,21.29,21.3,27055.0,21.3,21.31,21.29,21.3,27055.0
2016-02-24 14:20:00,21.3,21.31,21.28,21.29,118159.0,21.3,21.31,21.28,21.29,118159.0
2016-02-24 14:25:00,21.3,21.32,21.29,21.32,41760.0,21.3,21.32,21.29,21.32,41760.0
2016-02-24 14:30:00,21.31,21.33,21.31,21.32,12602.0,21.31,21.33,21.31,21.32,12602.0
2016-02-24 14:35:00,21.33,21.33,21.3,21.32,17864.0,21.33,21.33,21.3,21.32,17864.0
2016-02-24 14:40:00,21.32,21.34,21.3,21.33,38391.0,21.32,21.34,21.3,21.33,38391.0
2016-02-24 14:45:00,21.33,21.33,21.28,21.3,24070.0,21.33,21.33,21.28,21.3,24070.0
2016-02-24 14:50:00,21.3,21.31,21.27,21.28,13962.0,21.3,21.31,21.27,21.28,13962.0
2016-02-24 14:55:00,21.28,21.28,21.24,21.24,15476.0,21.28,21.28,21.24,21.24,15476.0
2016-02-24 15:00:00,21.24,21.26,21.22,21.22,36044.0,21.24,21.26,21.22,21.22,36044.0
2016-02-24 15:05:00,21.23,21.29,21.22,21.29,36370.0,21.23,21.29,21.22,21.29,36370.0
2016-02-24 15:10:00,21.3,21.31,21.28,21.3,46037.0,21.3,21.31,21.28,21.3,46037.0
2016-02-24 15:15:00,21.3,21.35,21.29,21.35,27571.0,21.3,21.35,21.29,21.35,27571.0
2016-02-24 15:20:00,21.35,21.35,21.31,21.32,26789.0,21.35,21.35,21.31,21.32,26789.0
2016-02-24 15:25:00,21.32,21.34,21.31,21.34,21826.0,21.32,21.34,21.31,21.34,21826.0
2016-02-24 15:30:00,21.34,21.34,21.28,21.29,50225.0,21.34,21.34,21.28,21.29,50225.0
2016-02-24 15:35:00,21.29,21.33,21.29,21.31,45513.0,21.29,21.33,21.29,21.31,45513.0
2016-02-24 15:40:00,21.31,21.32,21.28,21.28,38344.0,21.31,21.32,21.28,21.28,38344.0
2016-02-24 15:45:00,21.28,21.29,21.24,21.27,59139.0,21.28,21.29,21.24,21.27,59139.0
2016-02-24 15:50:00,21.26,21.29,21.25,21.29,57992.0,21.26,21.29,21.25,21.29,57992.0
2016-02-24 15:55:00,21.29,21.31,21.28,21.3,188719.0,21.29,21.31,21.28,21.3,188719.0
2016-02-25 09:30:00,21.3,21.46,21.25,21.45,61921.0,21.3,21.46,21.25,21.45,61921.0
2016-02-25 09:35:00,21.45,21.51,21.35,21.4,40163.0,21.45,21.51,21.35,21.4,40163.0
2016-02-25 09:40:00,21.4,21.4,21.27,21.28,14915.0,21.4,21.4,21.27,21.28,14915.0
2016-02-25 09:45:00,21.29,21.35,21.29,21.34,13400.0,21.29,21.35,21.29,21.34,13400.0
2016-02-25 09:50:00,21.34,21.39,21.32,21.36,12502.0,21.34,21.39,21.32,21.36,12502.0
2016-02-25 09:55:00,21.35,21.36,21.31,21.32,14700.0,21.35,21.36,21.31,21.32,14700.0
2016-02-25 10:00:00,21.32,21.32,21.25,21.29,11219.0,21.32,21.32,21.25,21.29,11219.0
2016-02-25 10:05:00,21.29,21.29,21.23,21.27,9000.0,21.29,21.29,21.23,21.27,9000.0
2016-02-25 10:10:00,21.27,21.31,21.24,21.3,12847.0,21.27,21.31,21.24,21.3,12847.0
2016-02-25 10:15:00,21.31,21.35,21.28,21.35,14695.0,21.31,21.35,21.28,21.35,14695.0
2016-02-25 10:20:00,21.35,21.37,21.29,21.3,12600.0,21.35,21.37,21.29,21.3,12600.0
2016-02-25 10:25:00,21.32,21.35,21.31,21.34,12162.0,21.32,21.35,21.31,21.34,12162.0
2016-02-25 10:30:00,21.34,21.34,21.28,21.32,14700.0,21.34,21.34,21.28,21.32,14700.0
2016-02-25 10:35:00,21.33,21.38,21.31,21.37,8271.0,21.33,21.38,21.31,21.37,8271.0
2016-02-25 10:40:00,21.37,21.41,21.37,21.4,11988.0,21.37,21.41,21.37,21.4,11988.0
2016-02-25 10:45:00,21.41,21.41,21.33,21.36,16000.0,21.41,21.41,21.33,21.36,16000.0
2016-02-25 10:50:00,21.37,21.41,21.36,21.41,9843.0,21.37,21.41,21.36,21.41,9843.0
2016-02-25 10:55:00,21.41,21.41,21.35,21.35,15400.0,21.41,21.41,21.35,21.35,15400.0
2016-02-25 11:00:00,21.34,21.36,21.32,21.35,15196.0,21.34,21.36,21.32,21.35,15196.0
2016-02-25 11:05:00,21.34,21.37,21.32,21.37,11676.0,21.34,21.37,21.32,21.37,11676.0
2016-02-25 11:10:00,21.36,21.36,21.3,21.32,17242.0,21.36,21.36,21.3,21.32,17242.0
2016-02-25 11:15:00,21.32,21.35,21.29,21.34,12889.0,21.32,21.35,21.29,21.34,12889.0
2016-02-25 11:20:00,21.34,21.34,21.31,21.33,19510.0,21.34,21.34,21.31,21.33,19510.0
2016-02-25 11:25:00,21.34,21.37,21.33,21.35,14995.0,21.34,21.37,21.33,21.35,14995.0
2016-02-25 11:30:00,21.34,21.36,21.29,21.32,14468.0,21.34,21.36,21.29,21.32,14468.0
2016-02-25 11:35:00,21.32,21.34,21.3,21.34,7300.0,21.32,21.34,21.3,21.34,7300.0
2016-02-25 11:40:00,21.33,21.34,21.26,21.28,26172.0,21.33,21.34,21.26,21.28,26172.0
2016-02-25 11:45:00,21.28,21.28,21.25,21.26,14682.0,21.28,21.28,21.25,21.26,14682.0
2016-02-25 11:50:00,21.27,21.29,21.26,21.27,22042.0,21.27,21.29,21.26,21.27,22042.0
2016-02-25 11:55:00,21.27,21.3,21.27,21.28,17474.0,21.27,21.3,21.27,21.28,17474.0
2016-02-25 12:00:00,21.29,21.29,21.26,21.27,9212.0,21.29,21.29,21.26,21.27,9212.0
2016-02-25 12:05:00,21.28,21.28,21.25,21.27,10550.0,21.28,21.28,21.25,21.27,10550.0
2016-02-25 12:10:00,21.27,21.31,21.25,21.3,17693.0,21.27,21.31,21.25,21.3,17693.0
2016-02-25 12:15:00,21.3,21.32,21.29,21.32,8265.0,21.3,21.32,21.29,21.32,8265.0
2016-02-25 12:20:00,21.32,21.34,21.31,21.33,9795.0,21.32,21.34,21.31,21.33,9795.0
2016-02-25 12:25:00,21.33,21.36,21.33,21.34,12351.0,21.33,21.36,21.33,21.34,12351.0
2016-02-25 12:30:00,21.34,21.34,21.31,21.32,11315.0,21.34,21.34,21.31,21.32,11315.0
2016-02-25 12:35:00,21.32,21.33,21.29,21.31,34310.0,21.32,21.33,21.29,21.31,34310.0
2016-02-25 12:40:00,21.3,21.35,21.3,21.34,9452.0,21.3,21.35,21.3,21.34,9452.0
2016-02-25 12:45:00,21.34,21.36,21.3,21.36,35285.0,21.34,21.36,21.3,21.36,35285.0
2016-02-25 12:50:00,21.35,21.4,21.34,21.4,14875.0,21.35,21.4,21.34,21.4,14875.0
2016-02-25 12:55:00,21.39,21.41,21.39,21.41,12259.0,21.39,21.41,21.39,21.41,12259.0
2016-02-25 13:00:00,21.4,21.42,21.38,21.42,8149.0,21.4,21.42,21.38,21.42,8149.0
2016-02-25 13:05:00,21.42,21.44,21.41,21.41,13915.0,21.42,21.44,21.41,21.41,13915.0
2016-02-25 13:10:00,21.42,21.42,21.38,21.4,19365.0,21.42,21.42,21.38,21.4,19365.0
2016-02-25 13:15:00,21.4,21.44,21.4,21.43,21631.0,21.4,21.44,21.4,21.43,21631.0
2016-02-25 13:20:00,21.43,21.44,21.42,21.43,5200.0,21.43,21.44,21.42,21.43,5200.0
2016-02-25 13:25:00,21.43,21.45,21.41,21.45,9223.0,21.43,21.45,21.41,21.45,9223.0
2016-02-25 13:30:00,21.45,21.46,21.44,21.45,12349.0,21.45,21.46,21.44,21.45,12349.0
2016-02-25 13:35:00,21.45,21.5,21.44,21.48,34666.0,21.45,21.5,21.44,21.48,34666.0
2016-02-25 13:40:00,21.48,21.52,21.48,21.52,29263.0,21.48,21.52,21.48,21.52,29263.0
2016-02-25 13:45:00,21.51,21.53,21.49,21.53,10267.0,21.51,21.53,21.49,21.53,10267.0
2016-02-25 13:50:00,21.53,21.54,21.51,21.52,13859.0,21.53,21.54,21.51,21.52,13859.0
2016-02-25 13:55:00,21.51,21.53,21.49,21.53,12703.0,21.51,21.53,21.49,21.53,12703.0
2016-02-25 14:00:00,21.53,21.54,21.51,21.54,15822.0,21.53,21.54,21.51,21.54,15822.0
2016-02-25 14:05:00,21.54,21.54,21.51,21.53,11640.0,21.54,21.54,21.51,21.53,11640.0
2016-02-25 14:10:00,21.53,21.55,21.53,21.54,8237.0,21.53,21.55,21.53,21.54,8237.0
2016-02-25 14:15:00,21.55,21.56,21.54,21.55,9779.0,21.55,21.56,21.54,21.55,9779.0
2016-02-25 14:20:00,21.54,21.56,21.52,21.53,17134.0,21.54,21.56,21.52,21.53,17134.0
2016-02-25 14:25:00,21.53,21.54,21.51,21.53,13398.0,21.53,21.54,21.51,21.53,13398.0
2016-02-25 14:30:00,21.52,21.54,21.52,21.53,9805.0,21.52,21.54,21.52,21.53,9805.0
2016-02-25 14:35:00,21.53,21.53,21.47,21.51,16412.0,21.53,21.53,21.47,21.51,16412.0
2016-02-25 14:40:00,21.51,21.51,21.47,21.47,13432.0,21.51,21.51,21.47,21.47,13432.0
2016-02-25 14:45:00,21.48,21.5,21.47,21.48,11571.0,21.48,21.5,21.47,21.48,11571.0
2016-02-25 14:50:00,21.48,21.49,21.45,21.47,21881.0,21.48,21.49,21.45,21.47,21881.0
2016-02-25 14:55:00,21.48,21.51,21.47,21.51,12418.0,21.48,21.51,21.47,21.51,12418.0
2016-02-25 15:00:00,21.51,21.54,21.5,21.54,11715.0,21.51,21.54,21.5,21.54,11715.0
2016-02-25 15:05:00,21.55,21.55,21.53,21.55,15882.0,21.55,21.55,21.53,21.55,15882.0
2016-02-25 15:10:00,21.55,21.55,21.53,21.54,9457.0,21.55,21.55,21.53,21.54,9457.0
2016-02-25 15:15:00,21.55,21.55,21.51,21.52,13900.0,21.55,21.55,21.51,21.52,13900.0
2016-02-25 15:20:00,21.52,21.52,21.5,21.52,15220.0,21.52,21.52,21.5,21.52,15220.0
2016-02-25 15:25:00,21.52,21.53,21.49,21.5,22101.0,21.52,21.53,21.49,21.5,22101.0
2016-02-25 15:30:00,21.49,21.53,21.49,21.51,46021.0,21.49,21.53,21.49,21.51,46021.0
2016-02-25 15:35:00,21.51,21.56,21.51,21.54,35826.0,21.51,21.56,21.51,21.54,35826.0
2016-02-25 15:40:00,21.54,21.57,21.53,21.57,28831.0,21.54,21.57,21.53,21.57,28831.0
2016-02-25 15:45:00,21.56,21.58,21.56,21.56,39632.0,21.56,21.58,21.56,21.56,39632.0
2016-02-25 15:50:00,21.56,21.59,21.55,21.57,90841.0,21.56,21.59,21.55,21.57,90841.0
2016-02-25 15:55:00,21.57,21.64,21.56,21.63,312302.0,21.57,21.64,21.56,21.63,312302.0
2016-02-26 09:30:00,21.67,21.8,21.59,21.8,54522.0,21.67,21.8,21.59,21.8,54522.0
2016-02-26 09:35:00,21.79,21.88,21.79,21.87,58490.0,21.79,21.88,21.79,21.87,58490.0
2016-02-26 09:40:00,21.87,21.9,21.83,21.86,54975.0,21.87,21.9,21.83,21.86,54975.0
2016-02-26 09:45:00,21.87,21.93,21.86,21.9,179650.0,21.87,21.93,21.86,21.9,179650.0
2016-02-26 09:50:00,21.9,21.92,21.83,21.85,75825.0,21.9,21.92,21.83,21.85,75825.0
2016-02-26 09:55:00,21.85,21.86,21.8,21.8,35473.0,21.85,21.86,21.8,21.8,35473.0
2016-02-26 10:00:00,21.8,21.81,21.75,21.77,9905.0,21.8,21.81,21.75,21.77,9905.0
2016-02-26 10:05:00,21.76,21.83,21.76,21.82,37484.0,21.76,21.83,21.76,21.82,37484.0
2016-02-26 10:10:00,21.82,21.86,21.8,21.86,38695.0,21.82,21.86,21.8,21.86,38695.0
2016-02-26 10:15:00,21.86,21.9,21.85,21.89,21356.0,21.86,21.9,21.85,21.89,21356.0
2016-02-26 10:20:00,21.88,21.89,21.8,21.8,36164.0,21.88,21.89,21.8,21.8,36164.0
2016-02-26 10:25:00,21.79,21.8,21.73,21.76,21766.0,21.79,21.8,21.73,21.76,21766.0
2016-02-26 10:30:00,21.76,21.78,21.75,21.77,11771.0,21.76,21.78,21.75,21.77,11771.0
2016-02-26 10:35:00,21.77,21.8,21.75,21.8,15702.0,21.77,21.8,21.75,21.8,15702.0
2016-02-26 10:40:00,21.8,21.81,21.77,21.77,17694.0,21.8,21.81,21.77,21.77,17694.0
2016-02-26 10:45:00,21.78,21.79,21.77,21.79,9542.0,21.78,21.79,21.77,21.79,9542.0
2016-02-26 10:50:00,21.79,21.8,21.75,21.8,12427.0,21.79,21.8,21.75,21.8,12427.0
2016-02-26 10:55:00,21.81,21.84,21.79,21.84,12374.0,21.81,21.84,21.79,21.84,12374.0
2016-02-26 11:00:00,21.84,21.86,21.82,21.84,12200.0,21.84,21.86,21.82,21.84,12200.0
2016-02-26 11:05:00,21.85,21.85,21.81,21.82,18748.0,21.85,21.85,21.81,21.82,18748.0
2016-02-26 11:10:00,21.82,21.83,21.79,21.82,16971.0,21.82,21.83,21.79,21.82,16971.0
2016-02-26 11:15:00,21.82,21.85,21.82,21.85,15521.0,21.82,21.85,21.82,21.85,15521.0
2016-02-26 11:20:00,21.84,21.86,21.81,21.83,18386.0,21.84,21.86,21.81,21.83,18386.0
2016-02-26 11:25:00,21.84,21.84,21.79,21.8,26898.0,21.84,21.84,21.79,21.8,26898.0
2016-02-26 11:30:00,21.8,21.84,21.79,21.82,34012.0,21.8,21.84,21.79,21.82,34012.0
2016-02-26 11:35:00,21.83,21.85,21.79,21.84,22709.0,21.83,21.85,21.79,21.84,22709.0
2016-02-26 11:40:00,21.84,21.86,21.83,21.86,26828.0,21.84,21.86,21.83,21.86,26828.0
2016-02-26 11:45:00,21.86,21.9,21.85,21.88,30033.0,21.86,21.9,21.85,21.88,30033.0
2016-02-26 11:50:00,21.88,21.88,21.84,21.86,32615.0,21.88,21.88,21.84,21.86,32615.0
2016-02-26 11:55:00,21.86,21.87,21.8,21.8,43906.0,21.86,21.87,21.8,21.8,43906.0
2016-02-26 12:00:00,21.8,21.8,21.76,21.78,42635.0,21.8,21.8,21.76,21.78,42635.0
2016-02-26 12:05:00,21.79,21.79,21.75,21.78,25637.0,21.79,21.79,21.75,21.78,25637.0
2016-02-26 12:10:00,21.78,21.81,21.77,21.81,37165.0,21.78,21.81,21.77,21.81,37165.0
2016-02-26 12:15:00,21.8,21.83,21.8,21.82,11792.0,21.8,21.83,21.8,21.82,11792.0
2016-02-26 12:20:00,21.81,21.82,21.79,21.8,9177.0,21.81,21.82,21.79,21.8,9177.0
2016-02-26 12:25:00,21.79,21.82,21.79,21.81,15622.0,21.79,21.82,21.79,21.81,15622.0
2016-02-26 12:30:00,21.81,21.83,21.8,21.82,17447.0,21.81,21.83,21.8,21.82,17447.0
2016-02-26 12:35:00,21.83,21.84,21.81,21.82,16737.0,21.83,21.84,21.81,21.82,16737.0
2016-02-26 12:40:00,21.82,21.82,21.8,21.82,11844.0,21.82,21.82,21.8,21.82,11844.0
2016-02-26 12:45:00,21.82,21.83,21.81,21.82,7947.0,21.82,21.83,21.81,21.82,7947.0
2016-02-26 12:50:00,21.82,21.87,21.81,21.87,9320.0,21.82,21.87,21.81,21.87,9320.0
2016-02-26 12:55:00,21.87,21.88,21.84,21.85,11343.0,21.87,21.88,21.84,21.85,11343.0
2016-02-26 13:00:00,21.85,21.88,21.84,21.85,33112.0,21.85,21.88,21.84,21.85,33112.0
2016-02-26 13:05:00,21.85,21.86,21.79,21.79,121908.0,21.85,21.86,21.79,21.79,121908.0
2016-02-26 13:10:00,21.79,21.8,21.77,21.77,14394.0,21.79,21.8,21.77,21.77,14394.0
2016-02-26 13:15:00,21.77,21.78,21.75,21.76,16482.0,21.77,21.78,21.75,21.76,16482.0
2016-02-26 13:20:00,21.75,21.77,21.74,21.75,12045.0,21.75,21.77,21.74,21.75,12045.0
2016-02-26 13:25:00,21.75,21.77,21.73,21.74,10314.0,21.75,21.77,21.73,21.74,10314.0
2016-02-26 13:30:00,21.74,21.76,21.73,21.75,10000.0,21.74,21.76,21.73,21.75,10000.0
2016-02-26 13:35:00,21.75,21.77,21.74,21.74,32708.0,21.75,21.77,21.74,21.74,32708.0
2016-02-26 13:40:00,21.75,21.75,21.69,21.7,12947.0,21.75,21.75,21.69,21.7,12947.0
2016-02-26 13:45:00,21.7,21.72,21.69,21.71,12585.0,21.7,21.72,21.69,21.71,12585.0
2016-02-26 13:50:00,21.72,21.72,21.67,21.69,13705.0,21.72,21.72,21.67,21.69,13705.0
2016-02-26 13:55:00,21.68,21.7,21.66,21.69,22661.0,21.68,21.7,21.66,21.69,22661.0
2016-02-26 14:00:00,21.69,21.72,21.68,21.71,7629.0,21.69,21.72,21.68,21.71,7629.0
2016-02-26 14:05:00,21.72,21.75,21.71,21.74,15753.0,21.72,21.75,21.71,21.74,15753.0
2016-02-26 14:10:00,21.74,21.74,21.71,21.74,26992.0,21.74,21.74,21.71,21.74,26992.0
2016-02-26 14:15:00,21.73,21.74,21.71,21.74,17019.0,21.73,21.74,21.71,21.74,17019.0
2016-02-26 14:20:00,21.74,21.75,21.73,21.75,13579.0,21.74,21.75,21.73,21.75,13579.0
2016-02-26 14:25:00,21.75,21.76,21.74,21.74,14720.0,21.75,21.76,21.74,21.74,14720.0
2016-02-26 14:30:00,21.74,21.76,21.74,21.75,10959.0,21.74,21.76,21.74,21.75,10959.0
2016-02-26 14:35:00,21.75,21.75,21.69,21.69,14129.0,21.75,21.75,21.69,21.69,14129.0
2016-02-26 14:40:00,21.69,21.7,21.67,21.7,11878.0,21.69,21.7,21.67,21.7,11878.0
2016-02-26 14:45:00,21.7,21.72,21.69,21.7,36480.0,21.7,21.72,21.69,21.7,36480.0
2016-02-26 14:50:00,21.7,21.71,21.69,21.7,14959.0,21.7,21.71,21.69,21.7,14959.0
2016-02-26 14:55:00,21.7,21.72,21.68,21.69,57406.0,21.7,21.72,21.68,21.69,57406.0
2016-02-26 15:00:00,21.7,21.71,21.69,21.7,10784.0,21.7,21.71,21.69,21.7,10784.0
2016-02-26 15:05:00,21.7,21.71,21.69,21.69,17100.0,21.7,21.71,21.69,21.69,17100.0
2016-02-26 15:10:00,21.69,21.71,21.69,21.7,20154.0,21.69,21.71,21.69,21.7,20154.0
2016-02-26 15:15:00,21.7,21.72,21.7,21.7,37328.0,21.7,21.72,21.7,21.7,37328.0
2016-02-26 15:20:00,21.7,21.71,21.69,21.7,43925.0,21.7,21.71,21.69,21.7,43925.0
2016-02-26 15:25:00,21.7,21.7,21.63,21.64,38450.0,21.7,21.7,21.63,21.64,38450.0
2016-02-26 15:30:00,21.64,21.68,21.64,21.67,44647.0,21.64,21.68,21.64,21.67,44647.0
2016-02-26 15:35:00,21.66,21.67,21.65,21.65,24606.0,21.66,21.67,21.65,21.65,24606.0
2016-02-26 15:40:00,21.66,21.66,21.63,21.64,56800.0,21.66,21.66,21.63,21.64,56800.0
2016-02-26 15:45:00,21.64,21.67,21.64,21.67,99314.0,21.64,21.67,21.64,21.67,99314.0
2016-02-26 15:50:00,21.66,21.67,21.66,21.67,72026.0,21.66,21.67,21.66,21.67,72026.0
2016-02-26 15:55:00,21.66,21.67,21.63,21.63,184589.0,21.66,21.67,21.63,21.63,184589.0
2016-02-29 09:30:00,21.54,21.75,21.4,21.61,221626.0,21.54,21.75,21.4,21.61,221626.0
2016-02-29 09:35:00,21.62,21.67,21.53,21.58,241642.0,21.62,21.67,21.53,21.58,241642.0
2016-02-29 09:40:00,21.58,21.63,21.53,21.57,41000.0,21.58,21.63,21.53,21.57,41000.0
2016-02-29 09:45:00,21.57,21.58,21.49,21.56,113860.0,21.57,21.58,21.49,21.56,113860.0
2016-02-29 09:50:00,21.57,21.6,21.56,21.59,112246.0,21.57,21.6,21.56,21.59,112246.0
2016-02-29 09:55:00,21.59,21.6,21.57,21.6,35000.0,21.59,21.6,21.57,21.6,35000.0
2016-02-29 10:00:00,21.6,21.61,21.57,21.57,80504.0,21.6,21.61,21.57,21.57,80504.0
2016-02-29 10:05:00,21.57,21.6,21.55,21.58,77282.0,21.57,21.6,21.55,21.58,77282.0
2016-02-29 10:10:00,21.59,21.6,21.56,21.59,43718.0,21.59,21.6,21.56,21.59,43718.0
2016-02-29 10:15:00,21.59,21.61,21.55,21.58,90724.0,21.59,21.61,21.55,21.58,90724.0
2016-02-29 10:20:00,21.59,21.6,21.58,21.58,50186.0,21.59,21.6,21.58,21.58,50186.0
2016-02-29 10:25:00,21.58,21.6,21.57,21.6,22550.0,21.58,21.6,21.57,21.6,22550.0
2016-02-29 10:30:00,21.6,21.6,21.57,21.57,44922.0,21.6,21.6,21.57,21.57,44922.0
2016-02-29 10:35:00,21.57,21.6,21.57,21.6,27538.0,21.57,21.6,21.57,21.6,27538.0
2016-02-29 10:40:00,21.6,21.6,21.59,21.6,39166.0,21.6,21.6,21.59,21.6,39166.0
2016-02-29 10:45:00,21.59,21.64,21.59,21.6,92138.0,21.59,21.64,21.59,21.6,92138.0
2016-02-29 10:50:00,21.6,21.63,21.59,21.61,26870.0,21.6,21.63,21.59,21.61,26870.0
2016-02-29 10:55:00,21.62,21.62,21.57,21.57,31026.0,21.62,21.62,21.57,21.57,31026.0
2016-02-29 11:00:00,21.57,21.62,21.56,21.62,93954.0,21.57,21.62,21.56,21.62,93954.0
2016-02-29 11:05:00,21.62,21.63,21.6,21.6,41674.0,21.62,21.63,21.6,21.6,41674.0
2016-02-29 11:10:00,21.61,21.63,21.59,21.59,47690.0,21.61,21.63,21.59,21.59,47690.0
2016-02-29 11:15:00,21.6,21.64,21.6,21.63,39636.0,21.6,21.64,21.6,21.63,39636.0
2016-02-29 11:20:00,21.62,21.64,21.61,21.62,31200.0,21.62,21.64,21.61,21.62,31200.0
2016-02-29 11:25:00,21.63,21.64,21.62,21.63,21396.0,21.63,21.64,21.62,21.63,21396.0
2016-02-29 11:30:00,21.62,21.64,21.62,21.64,66326.0,21.62,21.64,21.62,21.64,66326.0
2016-02-29 11:35:00,21.64,21.67,21.63,21.65,68276.0,21.64,21.67,21.63,21.65,68276.0
2016-02-29 11:40:00,21.65,21.65,21.62,21.65,31732.0,21.65,21.65,21.62,21.65,31732.0
2016-02-29 11:45:00,21.65,21.68,21.65,21.66,31190.0,21.65,21.68,21.65,21.66,31190.0
2016-02-29 11:50:00,21.67,21.67,21.63,21.64,19194.0,21.67,21.67,21.63,21.64,19194.0
2016-02-29 11:55:00,21.65,21.65,21.58,21.6,33622.0,21.65,21.65,21.58,21.6,33622.0
2016-02-29 12:00:00,21.61,21.62,21.61,21.62,9000.0,21.61,21.62,21.61,21.62,9000.0
2016-02-29 12:05:00,21.62,21.62,21.61,21.62,10400.0,21.62,21.62,21.61,21.62,10400.0
2016-02-29 12:10:00,21.62,21.62,21.61,21.62,10918.0,21.62,21.62,21.61,21.62,10918.0
2016-02-29 12:15:00,21.62,21.65,21.61,21.63,35120.0,21.62,21.65,21.61,21.63,35120.0
2016-02-29 12:20:00,21.64,21.65,21.63,21.63,16206.0,21.64,21.65,21.63,21.63,16206.0
2016-02-29 12:25:00,21.63,21.63,21.6,21.63,17200.0,21.63,21.63,21.6,21.63,17200.0
2016-02-29 12:30:00,21.62,21.62,21.6,21.62,12648.0,21.62,21.62,21.6,21.62,12648.0
2016-02-29 12:35:00,21.61,21.62,21.58,21.58,17000.0,21.61,21.62,21.58,21.58,17000.0
2016-02-29 12:40:00,21.59,21.62,21.59,21.6,45068.0,21.59,21.62,21.59,21.6,45068.0
2016-02-29 12:45:00,21.61,21.63,21.61,21.62,9074.0,21.61,21.63,21.61,21.62,9074.0
2016-02-29 12:50:00,21.62,21.63,21.62,21.62,5710.0,21.62,21.63,21.62,21.62,5710.0
2016-02-29 12:55:00,21.62,21.64,21.61,21.64,16032.0,21.62,21.64,21.61,21.64,16032.0
2016-02-29 13:00:00,21.64,21.65,21.62,21.64,17878.0,21.64,21.65,21.62,21.64,17878.0
2016-02-29 13:05:00,21.65,21.65,21.63,21.63,8200.0,21.65,21.65,21.63,21.63,8200.0
2016-02-29 13:10:00,21.63,21.65,21.62,21.62,16108.0,21.63,21.65,21.62,21.62,16108.0
2016-02-29 13:15:00,21.62,21.63,21.61,21.61,13864.0,21.62,21.63,21.61,21.61,13864.0
2016-02-29 13:20:00,21.61,21.61,21.6,21.61,12430.0,21.61,21.61,21.6,21.61,12430.0
2016-02-29 13:25:00,21.6,21.61,21.59,21.59,20548.0,21.6,21.61,21.59,21.59,20548.0
2016-02-29 13:30:00,21.59,21.59,21.56,21.59,24006.0,21.59,21.59,21.56,21.59,24006.0
2016-02-29 13:35:00,21.59,21.62,21.58,21.62,9100.0,21.59,21.62,21.58,21.62,9100.0
2016-02-29 13:40:00,21.62,21.62,21.6,21.61,25740.0,21.62,21.62,21.6,21.61,25740.0
2016-02-29 13:45:00,21.62,21.63,21.61,21.63,16932.0,21.62,21.63,21.61,21.63,16932.0
2016-02-29 13:50:00,21.63,21.63,21.61,21.62,15252.0,21.63,21.63,21.61,21.62,15252.0
2016-02-29 13:55:00,21.63,21.63,21.61,21.63,18186.0,21.63,21.63,21.61,21.63,18186.0
2016-02-29 14:00:00,21.63,21.64,21.61,21.63,11882.0,21.63,21.64,21.61,21.63,11882.0
2016-02-29 14:05:00,21.63,21.63,21.58,21.58,18702.0,21.63,21.63,21.58,21.58,18702.0
2016-02-29 14:10:00,21.58,21.59,21.57,21.58,33860.0,21.58,21.59,21.57,21.58,33860.0
2016-02-29 14:15:00,21.59,21.61,21.57,21.61,86054.0,21.59,21.61,21.57,21.61,86054.0
2016-02-29 14:20:00,21.61,21.61,21.58,21.58,15102.0,21.61,21.61,21.58,21.58,15102.0
2016-02-29 14:25:00,21.58,21.61,21.58,21.61,35318.0,21.58,21.61,21.58,21.61,35318.0
2016-02-29 14:30:00,21.6,21.6,21.59,21.6,18444.0,21.6,21.6,21.59,21.6,18444.0
2016-02-29 14:35:00,21.6,21.61,21.59,21.59,26932.0,21.6,21.61,21.59,21.59,26932.0
2016-02-29 14:40:00,21.6,21.61,21.58,21.59,22264.0,21.6,21.61,21.58,21.59,22264.0
2016-02-29 14:45:00,21.59,21.59,21.56,21.57,49984.0,21.59,21.59,21.56,21.57,49984.0
2016-02-29 14:50:00,21.57,21.59,21.57,21.58,25246.0,21.57,21.59,21.57,21.58,25246.0
2016-02-29 14:55:00,21.58,21.58,21.56,21.56,12216.0,21.58,21.58,21.56,21.56,12216.0
2016-02-29 15:00:00,21.56,21.56,21.53,21.54,19842.0,21.56,21.56,21.53,21.54,19842.0
2016-02-29 15:05:00,21.54,21.55,21.52,21.55,28726.0,21.54,21.55,21.52,21.55,28726.0
2016-02-29 15:10:00,21.55,21.56,21.53,21.54,31110.0,21.55,21.56,21.53,21.54,31110.0
2016-02-29 15:15:00,21.55,21.55,21.51,21.53,58676.0,21.55,21.55,21.51,21.53,58676.0
2016-02-29 15:20:00,21.53,21.58,21.52,21.57,30856.0,21.53,21.58,21.52,21.57,30856.0
2016-02-29 15:25:00,21.57,21.6,21.56,21.6,29834.0,21.57,21.6,21.56,21.6,29834.0
2016-02-29 15:30:00,21.59,21.61,21.58,21.6,53276.0,21.59,21.61,21.58,21.6,53276.0
2016-02-29 15:35:00,21.59,21.59,21.56,21.59,49366.0,21.59,21.59,21.56,21.59,49366.0
2016-02-29 15:40:00,21.59,21.61,21.58,21.6,51520.0,21.59,21.61,21.58,21.6,51520.0
2016-02-29 15:45:00,21.59,21.6,21.56,21.58,59860.0,21.59,21.6,21.56,21.58,59860.0
2016-02-29 15:50:00,21.57,21.59,21.56,21.58,92888.0,21.57,21.59,21.56,21.58,92888.0
2016-02-29 15:55:00,21.58,21.58,21.54,21.55,261290.0,21.58,21.58,21.54,21.55,261290.0
2016-03-01 09:30:00,21.65,21.76,21.64,21.68,36280.0,21.65,21.76,21.64,21.68,36280.0
2016-03-01 09:35:00,21.68,21.69,21.63,21.69,38889.0,21.68,21.69,21.63,21.69,38889.0
2016-03-01 09:40:00,21.69,21.69,21.66,21.69,16151.0,21.69,21.69,21.66,21.69,16151.0
2016-03-01 09:45:00,21.69,21.69,21.59,21.65,23568.0,21.69,21.69,21.59,21.65,23568.0
2016-03-01 09:50:00,21.66,21.68,21.63,21.65,18907.0,21.66,21.68,21.63,21.65,18907.0
2016-03-01 09:55:00,21.64,21.72,21.64,21.71,94593.0,21.64,21.72,21.64,21.71,94593.0
2016-03-01 10:00:00,21.72,21.8,21.72,21.73,58973.0,21.72,21.8,21.72,21.73,58973.0
2016-03-01 10:05:00,21.74,21.76,21.73,21.73,12319.0,21.74,21.76,21.73,21.73,12319.0
2016-03-01 10:10:00,21.74,21.76,21.7,21.73,19101.0,21.74,21.76,21.7,21.73,19101.0
2016-03-01 10:15:00,21.74,21.75,21.72,21.73,17352.0,21.74,21.75,21.72,21.73,17352.0
2016-03-01 10:20:00,21.72,21.77,21.72,21.76,40243.0,21.72,21.77,21.72,21.76,40243.0
2016-03-01 10:25:00,21.75,21.81,21.75,21.8,61643.0,21.75,21.81,21.75,21.8,61643.0
2016-03-01 10:30:00,21.79,21.8,21.76,21.76,31363.0,21.79,21.8,21.76,21.76,31363.0
2016-03-01 10:35:00,21.76,21.81,21.76,21.78,31540.0,21.76,21.81,21.76,21.78,31540.0
2016-03-01 10:40:00,21.78,21.81,21.78,21.8,31322.0,21.78,21.81,21.78,21.8,31322.0
2016-03-01 10:45:00,21.8,21.8,21.76,21.76,37707.0,21.8,21.8,21.76,21.76,37707.0
2016-03-01 10:50:00,21.75,21.78,21.75,21.77,52550.0,21.75,21.78,21.75,21.77,52550.0
2016-03-01 10:55:00,21.78,21.78,21.74,21.77,60201.0,21.78,21.78,21.74,21.77,60201.0
2016-03-01 11:00:00,21.78,21.81,21.78,21.79,29519.0,21.78,21.81,21.78,21.79,29519.0
2016-03-01 11:05:00,21.79,21.82,21.78,21.8,50142.0,21.79,21.82,21.78,21.8,50142.0
2016-03-01 11:10:00,21.8,21.84,21.79,21.83,70882.0,21.8,21.84,21.79,21.83,70882.0
2016-03-01 11:15:00,21.83,21.85,21.82,21.84,30217.0,21.83,21.85,21.82,21.84,30217.0
2016-03-01 11:20:00,21.84,21.87,21.84,21.85,31663.0,21.84,21.87,21.84,21.85,31663.0
2016-03-01 11:25:00,21.85,21.86,21.84,21.85,25257.0,21.85,21.86,21.84,21.85,25257.0
2016-03-01 11:30:00,21.85,21.85,21.81,21.82,28935.0,21.85,21.85,21.81,21.82,28935.0
2016-03-01 11:35:00,21.82,21.85,21.82,21.83,27856.0,21.82,21.85,21.82,21.83,27856.0
2016-03-01 11:40:00,21.84,21.85,21.82,21.83,18794.0,21.84,21.85,21.82,21.83,18794.0
2016-03-01 11:45:00,21.84,21.86,21.83,21.84,34470.0,21.84,21.86,21.83,21.84,34470.0
2016-03-01 11:50:00,21.84,21.85,21.82,21.83,21276.0,21.84,21.85,21.82,21.83,21276.0
2016-03-01 11:55:00,21.84,21.85,21.83,21.85,20006.0,21.84,21.85,21.83,21.85,20006.0
2016-03-01 12:00:00,21.85,21.86,21.83,21.85,32281.0,21.85,21.86,21.83,21.85,32281.0
2016-03-01 12:05:00,21.86,21.86,21.83,21.85,36102.0,21.86,21.86,21.83,21.85,36102.0
2016-03-01 12:10:00,21.85,21.85,21.8,21.8,45199.0,21.85,21.85,21.8,21.8,45199.0
2016-03-01 12:15:00,21.81,21.85,21.81,21.85,20919.0,21.81,21.85,21.81,21.85,20919.0
2016-03-01 12:20:00,21.85,21.86,21.84,21.86,9029.0,21.85,21.86,21.84,21.86,9029.0
2016-03-01 12:25:00,21.86,21.89,21.85,21.86,18304.0,21.86,21.89,21.85,21.86,18304.0
2016-03-01 12:30:00,21.86,21.87,21.84,21.84,25418.0,21.86,21.87,21.84,21.84,25418.0
2016-03-01 12:35:00,21.84,21.85,21.82,21.83,15576.0,21.84,21.85,21.82,21.83,15576.0
2016-03-01 12:40:00,21.84,21.86,21.83,21.83,23275.0,21.84,21.86,21.83,21.83,23275.0
2016-03-01 12:45:00,21.83,21.86,21.83,21.84,22743.0,21.83,21.86,21.83,21.84,22743.0
2016-03-01 12:50:00,21.83,21.85,21.83,21.85,9600.0,21.83,21.85,21.83,21.85,9600.0
2016-03-01 12:55:00,21.85,21.85,21.83,21.85,12957.0,21.85,21.85,21.83,21.85,12957.0
2016-03-01 13:00:00,21.85,21.85,21.82,21.84,26858.0,21.85,21.85,21.82,21.84,26858.0
2016-03-01 13:05:00,21.83,21.86,21.82,21.85,9766.0,21.83,21.86,21.82,21.85,9766.0
2016-03-01 13:10:00,21.85,21.86,21.84,21.85,27290.0,21.85,21.86,21.84,21.85,27290.0
2016-03-01 13:15:00,21.85,21.86,21.84,21.84,21511.0,21.85,21.86,21.84,21.84,21511.0
2016-03-01 13:20:00,21.85,21.86,21.84,21.85,50636.0,21.85,21.86,21.84,21.85,50636.0
2016-03-01 13:25:00,21.86,21.86,21.84,21.85,23968.0,21.86,21.86,21.84,21.85,23968.0
2016-03-01 13:30:00,21.86,21.9,21.85,21.89,24987.0,21.86,21.9,21.85,21.89,24987.0
2016-03-01 13:35:00,21.9,21.92,21.89,21.9,23832.0,21.9,21.92,21.89,21.9,23832.0
2016-03-01 13:40:00,21.91,21.91,21.88,21.89,53884.0,21.91,21.91,21.88,21.89,53884.0
2016-03-01 13:45:00,21.9,21.92,21.89,21.91,11526.0,21.9,21.92,21.89,21.91,11526.0
2016-03-01 13:50:00,21.91,21.91,21.87,21.87,26540.0,21.91,21.91,21.87,21.87,26540.0
2016-03-01 13:55:00,21.88,21.88,21.85,21.87,11573.0,21.88,21.88,21.85,21.87,11573.0
2016-03-01 14:00:00,21.87,21.88,21.86,21.88,12757.0,21.87,21.88,21.86,21.88,12757.0
2016-03-01 14:05:00,21.88,21.89,21.85,21.87,112560.0,21.88,21.89,21.85,21.87,112560.0
2016-03-01 14:10:00,21.87,21.9,21.86,21.89,49395.0,21.87,21.9,21.86,21.89,49395.0
2016-03-01 14:15:00,21.89,21.9,21.89,21.9,18393.0,21.89,21.9,21.89,21.9,18393.0
2016-03-01 14:20:00,21.9,21.91,21.89,21.89,18557.0,21.9,21.91,21.89,21.89,18557.0
2016-03-01 14:25:00,21.89,21.91,21.88,21.9,54760.0,21.89,21.91,21.88,21.9,54760.0
2016-03-01 14:30:00,21.89,21.91,21.88,21.89,72053.0,21.89,21.91,21.88,21.89,72053.0
2016-03-01 14:35:00,21.89,21.9,21.88,21.89,27352.0,21.89,21.9,21.88,21.89,27352.0
2016-03-01 14:40:00,21.89,21.9,21.86,21.87,60456.0,21.89,21.9,21.86,21.87,60456.0
2016-03-01 14:45:00,21.88,21.88,21.84,21.86,60896.0,21.88,21.88,21.84,21.86,60896.0
2016-03-01 14:50:00,21.86,21.9,21.85,21.89,50180.0,21.86,21.9,21.85,21.89,50180.0
2016-03-01 14:55:00,21.89,21.92,21.88,21.91,36365.0,21.89,21.92,21.88,21.91,36365.0
2016-03-01 15:00:00,21.91,21.91,21.89,21.89,43779.0,21.91,21.91,21.89,21.89,43779.0
2016-03-01 15:05:00,21.9,21.94,21.89,21.93,37162.0,21.9,21.94,21.89,21.93,37162.0
2016-03-01 15:10:00,21.93,21.93,21.9,21.9,30108.0,21.93,21.93,21.9,21.9,30108.0
2016-03-01 15:15:00,21.9,21.94,21.89,21.9,42020.0,21.9,21.94,21.89,21.9,42020.0
2016-03-01 15:20:00,21.91,21.91,21.9,21.91,20234.0,21.91,21.91,21.9,21.91,20234.0
2016-03-01 15:25:00,21.91,21.95,21.9,21.92,59535.0,21.91,21.95,21.9,21.92,59535.0
2016-03-01 15:30:00,21.92,21.94,21.91,21.93,43190.0,21.92,21.94,21.91,21.93,43190.0
2016-03-01 15:35:00,21.93,21.94,21.91,21.93,42358.0,21.93,21.94,21.91,21.93,42358.0
2016-03-01 15:40:00,21.93,21.94,21.92,21.94,27927.0,21.93,21.94,21.92,21.94,27927.0
2016-03-01 15:45:00,21.94,21.97,21.93,21.96,86207.0,21.94,21.97,21.93,21.96,86207.0
2016-03-01 15:50:00,21.96,21.96,21.93,21.96,48597.0,21.96,21.96,21.93,21.96,48597.0
2016-03-01 15:55:00,21.96,21.98,21.95,21.97,146744.0,21.96,21.98,21.95,21.97,146744.0
2016-03-02 09:30:00,21.95,22.08,21.92,22.08,77032.0,21.95,22.08,21.92,22.08,77032.0
2016-03-02 09:35:00,22.07,22.11,22.05,22.1,20727.0,22.07,22.11,22.05,22.1,20727.0
2016-03-02 09:40:00,22.1,22.17,22.1,22.17,25233.0,22.1,22.17,22.1,22.17,25233.0
2016-03-02 09:45:00,22.18,22.18,22.07,22.07,41340.0,22.18,22.18,22.07,22.07,41340.0
2016-03-02 09:50:00,22.07,22.12,22.02,22.11,30006.0,22.07,22.12,22.02,22.11,30006.0
2016-03-02 09:55:00,22.11,22.12,22.02,22.02,40849.0,22.11,22.12,22.02,22.02,40849.0
2016-03-02 10:00:00,22.02,22.06,22.0,22.0,53111.0,22.02,22.06,22.0,22.0,53111.0
2016-03-02 10:05:00,22.01,22.09,22.01,22.09,10200.0,22.01,22.09,22.01,22.09,10200.0
2016-03-02 10:10:00,22.1,22.13,22.07,22.12,32273.0,22.1,22.13,22.07,22.12,32273.0
2016-03-02 10:15:00,22.13,22.14,22.1,22.1,16833.0,22.13,22.14,22.1,22.1,16833.0
2016-03-02 10:20:00,22.1,22.11,22.09,22.11,40900.0,22.1,22.11,22.09,22.11,40900.0
2016-03-02 10:25:00,22.1,22.19,22.1,22.18,16761.0,22.1,22.19,22.1,22.18,16761.0
2016-03-02 10:30:00,22.17,22.18,22.05,22.07,28313.0,22.17,22.18,22.05,22.07,28313.0
2016-03-02 10:35:00,22.08,22.12,22.08,22.1,30548.0,22.08,22.12,22.08,22.1,30548.0
2016-03-02 10:40:00,22.1,22.16,22.1,22.15,26084.0,22.1,22.16,22.1,22.15,26084.0
2016-03-02 10:45:00,22.16,22.21,22.16,22.2,33536.0,22.16,22.21,22.16,22.2,33536.0
2016-03-02 10:50:00,22.21,22.23,22.19,22.22,34689.0,22.21,22.23,22.19,22.22,34689.0
2016-03-02 10:55:00,22.22,22.26,22.21,22.25,31474.0,22.22,22.26,22.21,22.25,31474.0
2016-03-02 11:00:00,22.25,22.26,22.21,22.24,29537.0,22.25,22.26,22.21,22.24,29537.0
2016-03-02 11:05:00,22.23,22.25,22.2,22.21,21754.0,22.23,22.25,22.2,22.21,21754.0
2016-03-02 11:10:00,22.21,22.25,22.21,22.25,29349.0,22.21,22.25,22.21,22.25,29349.0
2016-03-02 11:15:00,22.24,22.25,22.17,22.18,26136.0,22.24,22.25,22.17,22.18,26136.0
2016-03-02 11:20:00,22.18,22.2,22.15,22.17,50226.0,22.18,22.2,22.15,22.17,50226.0
2016-03-02 11:25:00,22.16,22.17,22.14,22.17,26976.0,22.16,22.17,22.14,22.17,26976.0
2016-03-02 11:30:00,22.16,22.22,22.16,22.2,68022.0,22.16,22.22,22.16,22.2,68022.0
2016-03-02 11:35:00,22.2,22.2,22.15,22.19,43536.0,22.2,22.2,22.15,22.19,43536.0
2016-03-02 11:40:00,22.19,22.21,22.18,22.21,9947.0,22.19,22.21,22.18,22.21,9947.0
2016-03-02 11:45:00,22.21,22.23,22.18,22.23,25027.0,22.21,22.23,22.18,22.23,25027.0
2016-03-02 11:50:00,22.23,22.24,22.2,22.21,30027.0,22.23,22.24,22.2,22.21,30027.0
2016-03-02 11:55:00,22.22,22.23,22.19,22.19,32015.0,22.22,22.23,22.19,22.19,32015.0
2016-03-02 12:00:00,22.19,22.2,22.16,22.16,36053.0,22.19,22.2,22.16,22.16,36053.0
2016-03-02 12:05:00,22.16,22.18,22.15,22.17,20730.0,22.16,22.18,22.15,22.17,20730.0
2016-03-02 12:10:00,22.18,22.19,22.17,22.19,18634.0,22.18,22.19,22.17,22.19,18634.0
2016-03-02 12:15:00,22.19,22.2,22.17,22.19,47014.0,22.19,22.2,22.17,22.19,47014.0
2016-03-02 12:20:00,22.2,22.2,22.18,22.2,33050.0,22.2,22.2,22.18,22.2,33050.0
2016-03-02 12:25:00,22.19,22.24,22.19,22.22,17694.0,22.19,22.24,22.19,22.22,17694.0
2016-03-02 12:30:00,22.22,22.22,22.2,22.21,13661.0,22.22,22.22,22.2,22.21,13661.0
2016-03-02 12:35:00,22.21,22.21,22.19,22.2,17798.0,22.21,22.21,22.19,22.2,17798.0
2016-03-02 12:40:00,22.21,22.21,22.18,22.19,16008.0,22.21,22.21,22.18,22.19,16008.0
2016-03-02 12:45:00,22.19,22.21,22.18,22.2,9448.0,22.19,22.21,22.18,22.2,9448.0
2016-03-02 12:50:00,22.2,22.2,22.18,22.19,11691.0,22.2,22.2,22.18,22.19,11691.0
2016-03-02 12:55:00,22.19,22.22,22.19,22.2,16994.0,22.19,22.22,22.19,22.2,16994.0
2016-03-02 13:00:00,22.21,22.21,22.18,22.18,21474.0,22.21,22.21,22.18,22.18,21474.0
2016-03-02 13:05:00,22.19,22.21,22.19,22.21,11123.0,22.19,22.21,22.19,22.21,11123.0
2016-03-02 13:10:00,22.2,22.24,22.19,22.24,7460.0,22.2,22.24,22.19,22.24,7460.0
2016-03-02 13:15:00,22.24,22.24,22.22,22.22,16638.0,22.24,22.24,22.22,22.22,16638.0
2016-03-02 13:20:00,22.22,22.25,22.21,22.25,83861.0,22.22,22.25,22.21,22.25,83861.0
2016-03-02 13:25:00,22.25,22.29,22.25,22.26,29157.0,22.25,22.29,22.25,22.26,29157.0
2016-03-02 13:30:00,22.26,22.27,22.24,22.24,9858.0,22.26,22.27,22.24,22.24,9858.0
2016-03-02 13:35:00,22.24,22.24,22.21,22.24,33526.0,22.24,22.24,22.21,22.24,33526.0
2016-03-02 13:40:00,22.25,22.26,22.24,22.24,10358.0,22.25,22.26,22.24,22.24,10358.0
2016-03-02 13:45:00,22.24,22.25,22.23,22.23,14786.0,22.24,22.25,22.23,22.23,14786.0
2016-03-02 13:50:00,22.23,22.23,22.21,22.22,16287.0,22.23,22.23,22.21,22.22,16287.0
2016-03-02 13:55:00,22.22,22.23,22.19,22.19,48962.0,22.22,22.23,22.19,22.19,48962.0
2016-03-02 14:00:00,22.19,22.21,22.17,22.21,17204.0,22.19,22.21,22.17,22.21,17204.0
2016-03-02 14:05:00,22.21,22.21,22.18,22.19,11412.0,22.21,22.21,22.18,22.19,11412.0
2016-03-02 14:10:00,22.19,22.2,22.17,22.18,9839.0,22.19,22.2,22.17,22.18,9839.0
2016-03-02 14:15:00,22.19,22.2,22.15,22.16,29194.0,22.19,22.2,22.15,22.16,29194.0
2016-03-02 14:20:00,22.16,22.16,22.15,22.16,14293.0,22.16,22.16,22.15,22.16,14293.0
2016-03-02 14:25:00,22.16,22.17,22.14,22.16,38386.0,22.16,22.17,22.14,22.16,38386.0
2016-03-02 14:30:00,22.15,22.16,22.14,22.14,30276.0,22.15,22.16,22.14,22.14,30276.0
2016-03-02 14:35:00,22.14,22.17,22.14,22.14,26565.0,22.14,22.17,22.14,22.14,26565.0
2016-03-02 14:40:00,22.15,22.16,22.14,22.15,9751.0,22.15,22.16,22.14,22.15,9751.0
2016-03-02 14:45:00,22.14,22.16,22.13,22.15,10903.0,22.14,22.16,22.13,22.15,10903.0
2016-03-02 14:50:00,22.16,22.17,22.15,22.15,14446.0,22.16,22.17,22.15,22.15,14446.0
2016-03-02 14:55:00,22.15,22.17,22.15,22.16,8305.0,22.15,22.17,22.15,22.16,8305.0
2016-03-02 15:00:00,22.16,22.18,22.15,22.18,10373.0,22.16,22.18,22.15,22.18,10373.0
2016-03-02 15:05:00,22.17,22.19,22.16,22.16,20354.0,22.17,22.19,22.16,22.16,20354.0
2016-03-02 15:10:00,22.16,22.19,22.16,22.19,14795.0,22.16,22.19,22.16,22.19,14795.0
2016-03-02 15:15:00,22.19,22.19,22.17,22.17,14768.0,22.19,22.19,22.17,22.17,14768.0
2016-03-02 15:20:00,22.18,22.2,22.17,22.19,21584.0,22.18,22.2,22.17,22.19,21584.0
2016-03-02 15:25:00,22.2,22.2,22.17,22.18,21389.0,22.2,22.2,22.17,22.18,21389.0
2016-03-02 15:30:00,22.17,22.18,22.14,22.18,43370.0,22.17,22.18,22.14,22.18,43370.0
2016-03-02 15:35:00,22.18,22.18,22.16,22.16,26481.0,22.18,22.18,22.16,22.16,26481.0
2016-03-02 15:40:00,22.17,22.18,22.15,22.17,39629.0,22.17,22.18,22.15,22.17,39629.0
2016-03-02 15:45:00,22.17,22.18,22.14,22.16,51687.0,22.17,22.18,22.14,22.16,51687.0
2016-03-02 15:50:00,22.17,22.17,22.15,22.17,52437.0,22.17,22.17,22.15,22.17,52437.0
2016-03-02 15:55:00,22.17,22.19,22.16,22.17,204512.0,22.17,22.19,22.16,22.17,204512.0
2016-03-03 09:30:00,22.1,22.18,22.1,22.16,23984.0,22.1,22.18,22.1,22.16,23984.0
2016-03-03 09:35:00,22.16,22.19,22.15,22.15,9000.0,22.16,22.19,22.15,22.15,9000.0
2016-03-03 09:40:00,22.15,22.15,22.07,22.12,14302.0,22.15,22.15,22.07,22.12,14302.0
2016-03-03 09:45:00,22.12,22.13,22.1,22.12,18600.0,22.12,22.13,22.1,22.12,18600.0
2016-03-03 09:50:00,22.12,22.12,22.03,22.08,31231.0,22.12,22.12,22.03,22.08,31231.0
2016-03-03 09:55:00,22.07,22.08,22.0,22.05,48621.0,22.07,22.08,22.0,22.05,48621.0
2016-03-03 10:00:00,22.04,22.05,22.0,22.05,17830.0,22.04,22.05,22.0,22.05,17830.0
2016-03-03 10:05:00,22.05,22.07,22.04,22.04,9829.0,22.05,22.07,22.04,22.04,9829.0
2016-03-03 10:10:00,22.05,22.05,21.94,21.95,17179.0,22.05,22.05,21.94,21.95,17179.0
2016-03-03 10:15:00,21.96,21.98,21.95,21.98,7300.0,21.96,21.98,21.95,21.98,7300.0
2016-03-03 10:20:00,21.98,22.01,21.97,21.99,23783.0,21.98,22.01,21.97,21.99,23783.0
2016-03-03 10:25:00,22.0,22.01,21.97,22.0,19235.0,22.0,22.01,21.97,22.0,19235.0
2016-03-03 10:30:00,21.99,22.01,21.99,22.01,4613.0,21.99,22.01,21.99,22.01,4613.0
2016-03-03 10:35:00,22.0,22.02,21.98,22.01,17459.0,22.0,22.02,21.98,22.01,17459.0
2016-03-03 10:40:00,22.01,22.01,21.99,22.0,9588.0,22.01,22.01,21.99,22.0,9588.0
2016-03-03 10:45:00,22.0,22.05,21.99,22.05,13864.0,22.0,22.05,21.99,22.05,13864.0
2016-03-03 10:50:00,22.04,22.04,22.01,22.02,17520.0,22.04,22.04,22.01,22.02,17520.0
2016-03-03 10:55:00,22.02,22.02,21.99,22.0,11045.0,22.02,22.02,21.99,22.0,11045.0
2016-03-03 11:00:00,21.99,22.01,21.99,22.01,16260.0,21.99,22.01,21.99,22.01,16260.0
2016-03-03 11:05:00,22.01,22.01,21.99,21.99,11498.0,22.01,22.01,21.99,21.99,11498.0
2016-03-03 11:10:00,22.0,22.02,21.99,22.02,19651.0,22.0,22.02,21.99,22.02,19651.0
2016-03-03 11:15:00,22.02,22.02,21.99,21.99,8480.0,22.02,22.02,21.99,21.99,8480.0
2016-03-03 11:20:00,22.0,22.0,21.96,21.96,6043.0,22.0,22.0,21.96,21.96,6043.0
2016-03-03 11:25:00,21.96,21.97,21.93,21.94,12960.0,21.96,21.97,21.93,21.94,12960.0
2016-03-03 11:30:00,21.94,21.95,21.93,21.95,6970.0,21.94,21.95,21.93,21.95,6970.0
2016-03-03 11:35:00,21.95,21.95,21.94,21.95,4914.0,21.95,21.95,21.94,21.95,4914.0
2016-03-03 11:40:00,21.95,21.95,21.91,21.92,16177.0,21.95,21.95,21.91,21.92,16177.0
2016-03-03 11:45:00,21.92,21.92,21.89,21.89,23917.0,21.92,21.92,21.89,21.89,23917.0
2016-03-03 11:50:00,21.89,21.9,21.88,21.89,8301.0,21.89,21.9,21.88,21.89,8301.0
2016-03-03 11:55:00,21.89,21.9,21.88,21.89,34300.0,21.89,21.9,21.88,21.89,34300.0
2016-03-03 12:00:00,21.9,21.92,21.89,21.89,21184.0,21.9,21.92,21.89,21.89,21184.0
2016-03-03 12:05:00,21.89,21.91,21.88,21.89,89731.0,21.89,21.91,21.88,21.89,89731.0
2016-03-03 12:10:00,21.9,21.9,21.88,21.89,32279.0,21.9,21.9,21.88,21.89,32279.0
2016-03-03 12:15:00,21.89,21.9,21.88,21.89,8321.0,21.89,21.9,21.88,21.89,8321.0
2016-03-03 12:20:00,21.89,21.9,21.88,21.89,3180.0,21.89,21.9,21.88,21.89,3180.0
2016-03-03 12:25:00,21.89,21.9,21.87,21.88,13954.0,21.89,21.9,21.87,21.88,13954.0
2016-03-03 12:30:00,21.88,21.92,21.87,21.92,11473.0,21.88,21.92,21.87,21.92,11473.0
2016-03-03 12:35:00,21.93,21.96,21.93,21.95,6344.0,21.93,21.96,21.93,21.95,6344.0
2016-03-03 12:40:00,21.95,21.96,21.94,21.95,4107.0,21.95,21.96,21.94,21.95,4107.0
2016-03-03 12:45:00,21.96,21.98,21.94,21.94,22190.0,21.96,21.98,21.94,21.94,22190.0
2016-03-03 12:50:00,21.94,21.95,21.94,21.95,14705.0,21.94,21.95,21.94,21.95,14705.0
2016-03-03 12:55:00,21.95,21.95,21.94,21.95,14302.0,21.95,21.95,21.94,21.95,14302.0
2016-03-03 13:00:00,21.95,21.96,21.94,21.95,27072.0,21.95,21.96,21.94,21.95,27072.0
2016-03-03 13:05:00,21.95,21.96,21.94,21.95,14933.0,21.95,21.96,21.94,21.95,14933.0
2016-03-03 13:10:00,21.95,21.98,21.94,21.98,24199.0,21.95,21.98,21.94,21.98,24199.0
2016-03-03 13:15:00,21.99,22.02,21.98,22.02,64546.0,21.99,22.02,21.98,22.02,64546.0
2016-03-03 13:20:00,22.02,22.04,22.01,22.04,8148.0,22.02,22.04,22.01,22.04,8148.0
2016-03-03 13:25:00,22.04,22.04,22.02,22.03,7449.0,22.04,22.04,22.02,22.03,7449.0
2016-03-03 13:30:00,22.03,22.07,22.02,22.07,15641.0,22.03,22.07,22.02,22.07,15641.0
2016-03-03 13:35:00,22.07,22.09,22.06,22.09,10394.0,22.07,22.09,22.06,22.09,10394.0
2016-03-03 13:40:00,22.09,22.1,22.08,22.09,9927.0,22.09,22.1,22.08,22.09,9927.0
2016-03-03 13:45:00,22.09,22.13,22.09,22.12,18972.0,22.09,22.13,22.09,22.12,18972.0
2016-03-03 13:50:00,22.12,22.14,22.11,22.12,9100.0,22.12,22.14,22.11,22.12,9100.0
2016-03-03 13:55:00,22.12,22.12,22.11,22.12,7700.0,22.12,22.12,22.11,22.12,7700.0
2016-03-03 14:00:00,22.12,22.13,22.1,22.12,15946.0,22.12,22.13,22.1,22.12,15946.0
2016-03-03 14:05:00,22.12,22.13,22.11,22.13,7700.0,22.12,22.13,22.11,22.13,7700.0
2016-03-03 14:10:00,22.13,22.15,22.12,22.14,10109.0,22.13,22.15,22.12,22.14,10109.0
2016-03-03 14:15:00,22.14,22.15,22.13,22.14,9984.0,22.14,22.15,22.13,22.14,9984.0
2016-03-03 14:20:00,22.16,22.17,22.14,22.16,13769.0,22.16,22.17,22.14,22.16,13769.0
2016-03-03 14:25:00,22.17,22.18,22.15,22.17,13932.0,22.17,22.18,22.15,22.17,13932.0
2016-03-03 14:30:00,22.17,22.17,22.1,22.11,26148.0,22.17,22.17,22.1,22.11,26148.0
2016-03-03 14:35:00,22.11,22.12,22.09,22.12,25652.0,22.11,22.12,22.09,22.12,25652.0
2016-03-03 14:40:00,22.12,22.14,22.11,22.14,9900.0,22.12,22.14,22.11,22.14,9900.0
2016-03-03 14:45:00,22.14,22.15,22.13,22.14,8000.0,22.14,22.15,22.13,22.14,8000.0
2016-03-03 14:50:00,22.15,22.15,22.14,22.15,7800.0,22.15,22.15,22.14,22.15,7800.0
2016-03-03 14:55:00,22.14,22.15,22.12,22.13,22565.0,22.14,22.15,22.12,22.13,22565.0
2016-03-03 15:00:00,22.13,22.17,22.12,22.16,17912.0,22.13,22.17,22.12,22.16,17912.0
2016-03-03 15:05:00,22.16,22.16,22.14,22.14,7835.0,22.16,22.16,22.14,22.14,7835.0
2016-03-03 15:10:00,22.14,22.15,22.13,22.14,19510.0,22.14,22.15,22.13,22.14,19510.0
2016-03-03 15:15:00,22.14,22.14,22.08,22.09,26364.0,22.14,22.14,22.08,22.09,26364.0
2016-03-03 15:20:00,22.08,22.1,22.07,22.1,16526.0,22.08,22.1,22.07,22.1,16526.0
2016-03-03 15:25:00,22.1,22.11,22.09,22.1,24901.0,22.1,22.11,22.09,22.1,24901.0
2016-03-03 15:30:00,22.1,22.1,22.08,22.1,40534.0,22.1,22.1,22.08,22.1,40534.0
2016-03-03 15:35:00,22.1,22.1,22.09,22.1,32243.0,22.1,22.1,22.09,22.1,32243.0
2016-03-03 15:40:00,22.1,22.1,22.09,22.1,39701.0,22.1,22.1,22.09,22.1,39701.0
2016-03-03 15:45:00,22.1,22.1,22.09,22.09,56235.0,22.1,22.1,22.09,22.09,56235.0
2016-03-03 15:50:00,22.1,22.14,22.08,22.14,116492.0,22.1,22.14,22.08,22.14,116492.0
2016-03-03 15:55:00,22.14,22.16,22.12,22.15,207178.0,22.14,22.16,22.12,22.15,207178.0
2016-03-04 09:30:00,22.16,22.24,22.13,22.19,56098.0,22.16,22.24,22.13,22.19,56098.0
2016-03-04 09:35:00,22.18,22.24,22.16,22.18,15704.0,22.18,22.24,22.16,22.18,15704.0
2016-03-04 09:40:00,22.17,22.23,22.13,22.22,33393.0,22.17,22.23,22.13,22.22,33393.0
2016-03-04 09:45:00,22.22,22.32,22.22,22.26,57134.0,22.22,22.32,22.22,22.26,57134.0
2016-03-04 09:50:00,22.26,22.3,22.23,22.24,19611.0,22.26,22.3,22.23,22.24,19611.0
2016-03-04 09:55:00,22.24,22.26,22.23,22.26,20101.0,22.24,22.26,22.23,22.26,20101.0
2016-03-04 10:00:00,22.27,22.34,22.27,22.34,43323.0,22.27,22.34,22.27,22.34,43323.0
2016-03-04 10:05:00,22.34,22.37,22.31,22.37,10489.0,22.34,22.37,22.31,22.37,10489.0
2016-03-04 10:10:00,22.37,22.42,22.35,22.42,23012.0,22.37,22.42,22.35,22.42,23012.0
2016-03-04 10:15:00,22.43,22.45,22.41,22.41,30246.0,22.43,22.45,22.41,22.41,30246.0
2016-03-04 10:20:00,22.41,22.42,22.39,22.39,7617.0,22.41,22.42,22.39,22.39,7617.0
2016-03-04 10:25:00,22.39,22.46,22.39,22.44,19669.0,22.39,22.46,22.39,22.44,19669.0
2016-03-04 10:30:00,22.44,22.46,22.4,22.4,16031.0,22.44,22.46,22.4,22.4,16031.0
2016-03-04 10:35:00,22.4,22.42,22.38,22.39,13900.0,22.4,22.42,22.38,22.39,13900.0
2016-03-04 10:40:00,22.4,22.4,22.37,22.4,28234.0,22.4,22.4,22.37,22.4,28234.0
2016-03-04 10:45:00,22.4,22.41,22.38,22.4,19161.0,22.4,22.41,22.38,22.4,19161.0
2016-03-04 10:50:00,22.4,22.41,22.36,22.4,20349.0,22.4,22.41,22.36,22.4,20349.0
2016-03-04 10:55:00,22.4,22.4,22.37,22.38,12105.0,22.4,22.4,22.37,22.38,12105.0
2016-03-04 11:00:00,22.39,22.4,22.37,22.38,7530.0,22.39,22.4,22.37,22.38,7530.0
2016-03-04 11:05:00,22.37,22.4,22.37,22.38,12197.0,22.37,22.4,22.37,22.38,12197.0
2016-03-04 11:10:00,22.38,22.39,22.37,22.38,10873.0,22.38,22.39,22.37,22.38,10873.0
2016-03-04 11:15:00,22.39,22.41,22.38,22.4,13147.0,22.39,22.41,22.38,22.4,13147.0
2016-03-04 11:20:00,22.41,22.41,22.38,22.39,12988.0,22.41,22.41,22.38,22.39,12988.0
2016-03-04 11:25:00,22.39,22.4,22.37,22.38,13534.0,22.39,22.4,22.37,22.38,13534.0
2016-03-04 11:30:00,22.39,22.41,22.38,22.39,15522.0,22.39,22.41,22.38,22.39,15522.0
2016-03-04 11:35:00,22.39,22.4,22.35,22.36,17541.0,22.39,22.4,22.35,22.36,17541.0
2016-03-04 11:40:00,22.36,22.36,22.32,22.33,6787.0,22.36,22.36,22.32,22.33,6787.0
2016-03-04 11:45:00,22.33,22.34,22.28,22.28,25692.0,22.33,22.34,22.28,22.28,25692.0
2016-03-04 11:50:00,22.28,22.29,22.24,22.24,8717.0,22.28,22.29,22.24,22.24,8717.0
2016-03-04 11:55:00,22.25,22.3,22.24,22.28,11687.0,22.25,22.3,22.24,22.28,11687.0
2016-03-04 12:00:00,22.29,22.3,22.23,22.23,31457.0,22.29,22.3,22.23,22.23,31457.0
2016-03-04 12:05:00,22.23,22.27,22.22,22.25,24979.0,22.23,22.27,22.22,22.25,24979.0
2016-03-04 12:10:00,22.26,22.3,22.25,22.27,10220.0,22.26,22.3,22.25,22.27,10220.0
2016-03-04 12:15:00,22.27,22.27,22.25,22.25,7400.0,22.27,22.27,22.25,22.25,7400.0
2016-03-04 12:20:00,22.25,22.25,22.21,22.21,9492.0,22.25,22.25,22.21,22.21,9492.0
2016-03-04 12:25:00,22.21,22.22,22.19,22.19,9374.0,22.21,22.22,22.19,22.19,9374.0
2016-03-04 12:30:00,22.19,22.2,22.17,22.18,29793.0,22.19,22.2,22.17,22.18,29793.0
2016-03-04 12:35:00,22.18,22.2,22.18,22.18,8393.0,22.18,22.2,22.18,22.18,8393.0
2016-03-04 12:40:00,22.18,22.19,22.17,22.18,7256.0,22.18,22.19,22.17,22.18,7256.0
2016-03-04 12:45:00,22.18,22.19,22.17,22.18,8918.0,22.18,22.19,22.17,22.18,8918.0
2016-03-04 12:50:00,22.18,22.23,22.18,22.22,55306.0,22.18,22.23,22.18,22.22,55306.0
2016-03-04 12:55:00,22.21,22.23,22.2,22.21,17886.0,22.21,22.23,22.2,22.21,17886.0
2016-03-04 13:00:00,22.22,22.23,22.21,22.22,10004.0,22.22,22.23,22.21,22.22,10004.0
2016-03-04 13:05:00,22.23,22.23,22.2,22.21,10698.0,22.23,22.23,22.2,22.21,10698.0
2016-03-04 13:10:00,22.21,22.24,22.19,22.2,21955.0,22.21,22.24,22.19,22.2,21955.0
2016-03-04 13:15:00,22.2,22.2,22.19,22.2,3700.0,22.2,22.2,22.19,22.2,3700.0
2016-03-04 13:20:00,22.2,22.21,22.18,22.19,23296.0,22.2,22.21,22.18,22.19,23296.0
2016-03-04 13:25:00,22.2,22.22,22.19,22.21,9287.0,22.2,22.22,22.19,22.21,9287.0
2016-03-04 13:30:00,22.22,22.22,22.2,22.2,10511.0,22.22,22.22,22.2,22.2,10511.0
2016-03-04 13:35:00,22.2,22.26,22.2,22.25,7853.0,22.2,22.26,22.2,22.25,7853.0
2016-03-04 13:40:00,22.26,22.3,22.25,22.29,14809.0,22.26,22.3,22.25,22.29,14809.0
2016-03-04 13:45:00,22.29,22.31,22.29,22.3,8387.0,22.29,22.31,22.29,22.3,8387.0
2016-03-04 13:50:00,22.3,22.33,22.3,22.32,9053.0,22.3,22.33,22.3,22.32,9053.0
2016-03-04 13:55:00,22.31,22.33,22.31,22.31,13837.0,22.31,22.33,22.31,22.31,13837.0
2016-03-04 14:00:00,22.31,22.31,22.28,22.29,15956.0,22.31,22.31,22.28,22.29,15956.0
2016-03-04 14:05:00,22.29,22.31,22.29,22.31,12367.0,22.29,22.31,22.29,22.31,12367.0
2016-03-04 14:10:00,22.3,22.3,22.27,22.28,14230.0,22.3,22.3,22.27,22.28,14230.0
2016-03-04 14:15:00,22.27,22.3,22.27,22.27,11705.0,22.27,22.3,22.27,22.27,11705.0
2016-03-04 14:20:00,22.27,22.28,22.27,22.28,7878.0,22.27,22.28,22.27,22.28,7878.0
2016-03-04 14:25:00,22.28,22.31,22.27,22.3,9625.0,22.28,22.31,22.27,22.3,9625.0
2016-03-04 14:30:00,22.31,22.32,22.3,22.31,9854.0,22.31,22.32,22.3,22.31,9854.0
2016-03-04 14:35:00,22.31,22.31,22.28,22.29,10013.0,22.31,22.31,22.28,22.29,10013.0
2016-03-04 14:40:00,22.29,22.29,22.25,22.25,7100.0,22.29,22.29,22.25,22.25,7100.0
2016-03-04 14:45:00,22.26,22.29,22.25,22.28,17564.0,22.26,22.29,22.25,22.28,17564.0
2016-03-04 14:50:00,22.28,22.29,22.23,22.23,12186.0,22.28,22.29,22.23,22.23,12186.0
2016-03-04 14:55:00,22.23,22.25,22.22,22.22,22880.0,22.23,22.25,22.22,22.22,22880.0
2016-03-04 15:00:00,22.22,22.23,22.19,22.19,18392.0,22.22,22.23,22.19,22.19,18392.0
2016-03-04 15:05:00,22.19,22.23,22.19,22.21,18114.0,22.19,22.23,22.19,22.21,18114.0
2016-03-04 15:10:00,22.21,22.22,22.18,22.21,13361.0,22.21,22.22,22.18,22.21,13361.0
2016-03-04 15:15:00,22.22,22.28,22.22,22.28,14064.0,22.22,22.28,22.22,22.28,14064.0
2016-03-04 15:20:00,22.28,22.29,22.27,22.28,22574.0,22.28,22.29,22.27,22.28,22574.0
2016-03-04 15:25:00,22.28,22.31,22.28,22.31,17237.0,22.28,22.31,22.28,22.31,17237.0
2016-03-04 15:30:00,22.31,22.32,22.29,22.3,22814.0,22.31,22.32,22.29,22.3,22814.0
2016-03-04 15:35:00,22.3,22.32,22.28,22.28,35495.0,22.3,22.32,22.28,22.28,35495.0
2016-03-04 15:40:00,22.29,22.34,22.29,22.31,50182.0,22.29,22.34,22.29,22.31,50182.0
2016-03-04 15:45:00,22.31,22.32,22.26,22.28,47337.0,22.31,22.32,22.26,22.28,47337.0
2016-03-04 15:50:00,22.28,22.3,22.27,22.29,50936.0,22.28,22.3,22.27,22.29,50936.0
2016-03-04 15:55:00,22.29,22.3,22.26,22.29,125851.0,22.29,22.3,22.26,22.29,125851.0
2016-03-07 09:30:00,22.17,22.36,22.17,22.19,19160.0,22.17,22.36,22.17,22.19,19160.0
2016-03-07 09:35:00,22.23,22.25,22.2,22.23,11400.0,22.23,22.25,22.2,22.23,11400.0
2016-03-07 09:40:00,22.24,22.27,22.22,22.25,16141.0,22.24,22.27,22.22,22.25,16141.0
2016-03-07 09:45:00,22.25,22.27,22.24,22.25,8100.0,22.25,22.27,22.24,22.25,8100.0
2016-03-07 09:50:00,22.25,22.28,22.22,22.26,11813.0,22.25,22.28,22.22,22.26,11813.0
2016-03-07 09:55:00,22.25,22.26,22.21,22.26,14171.0,22.25,22.26,22.21,22.26,14171.0
2016-03-07 10:00:00,22.25,22.27,22.23,22.27,14938.0,22.25,22.27,22.23,22.27,14938.0
2016-03-07 10:05:00,22.28,22.3,22.25,22.26,18328.0,22.28,22.3,22.25,22.26,18328.0
2016-03-07 10:10:00,22.26,22.28,22.25,22.27,15918.0,22.26,22.28,22.25,22.27,15918.0
2016-03-07 10:15:00,22.27,22.33,22.27,22.32,26047.0,22.27,22.33,22.27,22.32,26047.0
2016-03-07 10:20:00,22.32,22.32,22.27,22.28,14229.0,22.32,22.32,22.27,22.28,14229.0
2016-03-07 10:25:00,22.29,22.33,22.28,22.3,17820.0,22.29,22.33,22.28,22.3,17820.0
2016-03-07 10:30:00,22.3,22.3,22.24,22.27,25910.0,22.3,22.3,22.24,22.27,25910.0
2016-03-07 10:35:00,22.27,22.27,22.22,22.25,54898.0,22.27,22.27,22.22,22.25,54898.0
2016-03-07 10:40:00,22.25,22.26,22.24,22.25,3783.0,22.25,22.26,22.24,22.25,3783.0
2016-03-07 10:45:00,22.25,22.25,22.22,22.22,12100.0,22.25,22.25,22.22,22.22,12100.0
2016-03-07 10:50:00,22.22,22.23,22.2,22.22,4700.0,22.22,22.23,22.2,22.22,4700.0
2016-03-07 10:55:00,22.23,22.24,22.22,22.23,9299.0,22.23,22.24,22.22,22.23,9299.0
2016-03-07 11:00:00,22.23,22.24,22.21,22.22,12125.0,22.23,22.24,22.21,22.22,12125.0
2016-03-07 11:05:00,22.23,22.24,22.22,22.24,6934.0,22.23,22.24,22.22,22.24,6934.0
2016-03-07 11:10:00,22.24,22.27,22.24,22.27,9587.0,22.24,22.27,22.24,22.27,9587.0
2016-03-07 11:15:00,22.27,22.27,22.22,22.23,7572.0,22.27,22.27,22.22,22.23,7572.0
2016-03-07 11:20:00,22.23,22.28,22.23,22.27,6835.0,22.23,22.28,22.23,22.27,6835.0
2016-03-07 11:25:00,22.26,22.27,22.25,22.27,5700.0,22.26,22.27,22.25,22.27,5700.0
2016-03-07 11:30:00,22.28,22.31,22.27,22.3,10402.0,22.28,22.31,22.27,22.3,10402.0
2016-03-07 11:35:00,22.3,22.33,22.3,22.32,11355.0,22.3,22.33,22.3,22.32,11355.0
2016-03-07 11:40:00,22.31,22.34,22.31,22.33,6146.0,22.31,22.34,22.31,22.33,6146.0
2016-03-07 11:45:00,22.34,22.35,22.32,22.34,9240.0,22.34,22.35,22.32,22.34,9240.0
2016-03-07 11:50:00,22.34,22.35,22.33,22.34,6022.0,22.34,22.35,22.33,22.34,6022.0
2016-03-07 11:55:00,22.34,22.34,22.29,22.31,9490.0,22.34,22.34,22.29,22.31,9490.0
2016-03-07 12:00:00,22.32,22.33,22.31,22.33,8414.0,22.32,22.33,22.31,22.33,8414.0
2016-03-07 12:05:00,22.33,22.34,22.31,22.34,13975.0,22.33,22.34,22.31,22.34,13975.0
2016-03-07 12:10:00,22.34,22.35,22.34,22.34,8739.0,22.34,22.35,22.34,22.34,8739.0
2016-03-07 12:15:00,22.35,22.35,22.33,22.34,37840.0,22.35,22.35,22.33,22.34,37840.0
2016-03-07 12:20:00,22.35,22.35,22.34,22.35,4240.0,22.35,22.35,22.34,22.35,4240.0
2016-03-07 12:25:00,22.34,22.35,22.34,22.34,4812.0,22.34,22.35,22.34,22.34,4812.0
2016-03-07 12:30:00,22.35,22.35,22.33,22.34,7300.0,22.35,22.35,22.33,22.34,7300.0
2016-03-07 12:35:00,22.33,22.34,22.33,22.33,4437.0,22.33,22.34,22.33,22.33,4437.0
2016-03-07 12:40:00,22.33,22.33,22.32,22.33,8660.0,22.33,22.33,22.32,22.33,8660.0
2016-03-07 12:45:00,22.33,22.33,22.29,22.29,10047.0,22.33,22.33,22.29,22.29,10047.0
2016-03-07 12:50:00,22.29,22.31,22.29,22.31,3231.0,22.29,22.31,22.29,22.31,3231.0
2016-03-07 12:55:00,22.31,22.33,22.31,22.33,2748.0,22.31,22.33,22.31,22.33,2748.0
2016-03-07 13:00:00,22.33,22.33,22.31,22.32,7799.0,22.33,22.33,22.31,22.32,7799.0
2016-03-07 13:05:00,22.33,22.36,22.33,22.36,8302.0,22.33,22.36,22.33,22.36,8302.0
2016-03-07 13:10:00,22.37,22.38,22.36,22.36,5897.0,22.37,22.38,22.36,22.36,5897.0
2016-03-07 13:15:00,22.36,22.37,22.33,22.35,8900.0,22.36,22.37,22.33,22.35,8900.0
2016-03-07 13:20:00,22.35,22.35,22.32,22.32,5700.0,22.35,22.35,22.32,22.32,5700.0
2016-03-07 13:25:00,22.33,22.33,22.3,22.3,6346.0,22.33,22.33,22.3,22.3,6346.0
2016-03-07 13:30:00,22.3,22.3,22.26,22.26,17371.0,22.3,22.3,22.26,22.26,17371.0
2016-03-07 13:35:00,22.26,22.26,22.24,22.24,4881.0,22.26,22.26,22.24,22.24,4881.0
2016-03-07 13:40:00,22.24,22.25,22.23,22.25,8206.0,22.24,22.25,22.23,22.25,8206.0
2016-03-07 13:45:00,22.25,22.25,22.23,22.23,8366.0,22.25,22.25,22.23,22.23,8366.0
2016-03-07 13:50:00,22.24,22.25,22.22,22.23,19655.0,22.24,22.25,22.22,22.23,19655.0
2016-03-07 13:55:00,22.23,22.24,22.22,22.23,9792.0,22.23,22.24,22.22,22.23,9792.0
2016-03-07 14:00:00,22.23,22.24,22.19,22.19,10593.0,22.23,22.24,22.19,22.19,10593.0
2016-03-07 14:05:00,22.2,22.22,22.19,22.21,11296.0,22.2,22.22,22.19,22.21,11296.0
2016-03-07 14:10:00,22.22,22.23,22.19,22.2,16588.0,22.22,22.23,22.19,22.2,16588.0
2016-03-07 14:15:00,22.2,22.2,22.18,22.18,14631.0,22.2,22.2,22.18,22.18,14631.0
2016-03-07 14:20:00,22.18,22.22,22.18,22.22,28127.0,22.18,22.22,22.18,22.22,28127.0
2016-03-07 14:25:00,22.22,22.22,22.19,22.19,5915.0,22.22,22.22,22.19,22.19,5915.0
2016-03-07 14:30:00,22.2,22.21,22.19,22.2,9369.0,22.2,22.21,22.19,22.2,9369.0
2016-03-07 14:35:00,22.19,22.19,22.15,22.15,10389.0,22.19,22.19,22.15,22.15,10389.0
2016-03-07 14:40:00,22.16,22.16,22.14,22.16,10012.0,22.16,22.16,22.14,22.16,10012.0
2016-03-07 14:45:00,22.17,22.17,22.16,22.17,8200.0,22.17,22.17,22.16,22.17,8200.0
2016-03-07 14:50:00,22.17,22.2,22.16,22.2,13190.0,22.17,22.2,22.16,22.2,13190.0
2016-03-07 14:55:00,22.2,22.2,22.18,22.2,10895.0,22.2,22.2,22.18,22.2,10895.0
2016-03-07 15:00:00,22.2,22.2,22.17,22.18,5866.0,22.2,22.2,22.17,22.18,5866.0
2016-03-07 15:05:00,22.17,22.2,22.16,22.2,14960.0,22.17,22.2,22.16,22.2,14960.0
2016-03-07 15:10:00,22.21,22.24,22.2,22.24,31778.0,22.21,22.24,22.2,22.24,31778.0
2016-03-07 15:15:00,22.24,22.25,22.23,22.25,22544.0,22.24,22.25,22.23,22.25,22544.0
2016-03-07 15:20:00,22.26,22.26,22.22,22.26,17681.0,22.26,22.26,22.22,22.26,17681.0
2016-03-07 15:25:00,22.27,22.28,22.25,22.26,10458.0,22.27,22.28,22.25,22.26,10458.0
2016-03-07 15:30:00,22.26,22.3,22.26,22.28,14214.0,22.26,22.3,22.26,22.28,14214.0
2016-03-07 15:35:00,22.28,22.33,22.27,22.32,24256.0,22.28,22.33,22.27,22.32,24256.0
2016-03-07 15:40:00,22.32,22.33,22.3,22.31,19209.0,22.32,22.33,22.3,22.31,19209.0
2016-03-07 15:45:00,22.32,22.33,22.27,22.28,86570.0,22.32,22.33,22.27,22.28,86570.0
2016-03-07 15:50:00,22.28,22.3,22.23,22.24,151455.0,22.28,22.3,22.23,22.24,151455.0
2016-03-07 15:55:00,22.23,22.27,22.22,22.26,95150.0,22.23,22.27,22.22,22.26,95150.0
2016-03-08 09:30:00,22.18,22.18,22.02,22.12,22386.0,22.18,22.18,22.02,22.12,22386.0
2016-03-08 09:35:00,22.11,22.17,22.09,22.15,12600.0,22.11,22.17,22.09,22.15,12600.0
2016-03-08 09:40:00,22.14,22.18,22.12,22.15,23526.0,22.14,22.18,22.12,22.15,23526.0
2016-03-08 09:45:00,22.15,22.18,22.12,22.16,46700.0,22.15,22.18,22.12,22.16,46700.0
2016-03-08 09:50:00,22.16,22.18,22.14,22.17,20342.0,22.16,22.18,22.14,22.17,20342.0
2016-03-08 09:55:00,22.17,22.18,22.15,22.16,9410.0,22.17,22.18,22.15,22.16,9410.0
2016-03-08 10:00:00,22.16,22.17,22.13,22.17,9881.0,22.16,22.17,22.13,22.17,9881.0
2016-03-08 10:05:00,22.17,22.17,22.07,22.07,14862.0,22.17,22.17,22.07,22.07,14862.0
2016-03-08 10:10:00,22.07,22.13,22.06,22.11,13292.0,22.07,22.13,22.06,22.11,13292.0
2016-03-08 10:15:00,22.1,22.12,22.1,22.12,5900.0,22.1,22.12,22.1,22.12,5900.0
2016-03-08 10:20:00,22.12,22.14,22.11,22.11,9879.0,22.12,22.14,22.11,22.11,9879.0
2016-03-08 10:25:00,22.09,22.09,22.02,22.04,19163.0,22.09,22.09,22.02,22.04,19163.0
2016-03-08 10:30:00,22.04,22.04,22.0,22.01,17559.0,22.04,22.04,22.0,22.01,17559.0
2016-03-08 10:35:00,22.01,22.04,22.0,22.04,18770.0,22.01,22.04,22.0,22.04,18770.0
2016-03-08 10:40:00,22.03,22.04,22.01,22.02,14007.0,22.03,22.04,22.01,22.02,14007.0
2016-03-08 10:45:00,22.03,22.05,22.02,22.05,14885.0,22.03,22.05,22.02,22.05,14885.0
2016-03-08 10:50:00,22.06,22.09,22.06,22.09,2338.0,22.06,22.09,22.06,22.09,2338.0
2016-03-08 10:55:00,22.08,22.1,22.07,22.1,24117.0,22.08,22.1,22.07,22.1,24117.0
2016-03-08 11:00:00,22.11,22.13,22.1,22.13,3000.0,22.11,22.13,22.1,22.13,3000.0
2016-03-08 11:05:00,22.14,22.14,22.12,22.13,17548.0,22.14,22.14,22.12,22.13,17548.0
2016-03-08 11:10:00,22.13,22.13,22.09,22.09,6700.0,22.13,22.13,22.09,22.09,6700.0
2016-03-08 11:15:00,22.09,22.13,22.09,22.11,7814.0,22.09,22.13,22.09,22.11,7814.0
2016-03-08 11:20:00,22.11,22.11,22.07,22.07,8257.0,22.11,22.11,22.07,22.07,8257.0
2016-03-08 11:25:00,22.08,22.12,22.08,22.08,9326.0,22.08,22.12,22.08,22.08,9326.0
2016-03-08 11:30:00,22.08,22.11,22.08,22.09,8276.0,22.08,22.11,22.08,22.09,8276.0
2016-03-08 11:35:00,22.09,22.09,22.08,22.08,6158.0,22.09,22.09,22.08,22.08,6158.0
2016-03-08 11:40:00,22.09,22.11,22.09,22.1,6576.0,22.09,22.11,22.09,22.1,6576.0
2016-03-08 11:45:00,22.11,22.13,22.11,22.13,4900.0,22.11,22.13,22.11,22.13,4900.0
2016-03-08 11:50:00,22.13,22.14,22.12,22.13,14967.0,22.13,22.14,22.12,22.13,14967.0
2016-03-08 11:55:00,22.13,22.15,22.13,22.14,4743.0,22.13,22.15,22.13,22.14,4743.0
2016-03-08 12:00:00,22.14,22.16,22.13,22.13,20536.0,22.14,22.16,22.13,22.13,20536.0
2016-03-08 12:05:00,22.14,22.18,22.13,22.17,4288.0,22.14,22.18,22.13,22.17,4288.0
2016-03-08 12:10:00,22.18,22.18,22.16,22.17,9736.0,22.18,22.18,22.16,22.17,9736.0
2016-03-08 12:15:00,22.17,22.19,22.16,22.19,4900.0,22.17,22.19,22.16,22.19,4900.0
2016-03-08 12:20:00,22.19,22.2,22.18,22.2,40182.0,22.19,22.2,22.18,22.2,40182.0
2016-03-08 12:25:00,22.2,22.2,22.18,22.2,11668.0,22.2,22.2,22.18,22.2,11668.0
2016-03-08 12:30:00,22.2,22.21,22.18,22.18,14299.0,22.2,22.21,22.18,22.18,14299.0
2016-03-08 12:35:00,22.17,22.17,22.15,22.17,4117.0,22.17,22.17,22.15,22.17,4117.0
2016-03-08 12:40:00,22.16,22.17,22.16,22.16,11328.0,22.16,22.17,22.16,22.16,11328.0
2016-03-08 12:45:00,22.16,22.17,22.15,22.17,7500.0,22.16,22.17,22.15,22.17,7500.0
2016-03-08 12:50:00,22.16,22.17,22.14,22.14,5000.0,22.16,22.17,22.14,22.14,5000.0
2016-03-08 12:55:00,22.14,22.15,22.14,22.14,8800.0,22.14,22.15,22.14,22.14,8800.0
2016-03-08 13:00:00,22.14,22.16,22.14,22.14,6405.0,22.14,22.16,22.14,22.14,6405.0
2016-03-08 13:05:00,22.14,22.16,22.14,22.14,6950.0,22.14,22.16,22.14,22.14,6950.0
2016-03-08 13:10:00,22.14,22.15,22.14,22.14,4200.0,22.14,22.15,22.14,22.14,4200.0
2016-03-08 13:15:00,22.14,22.17,22.14,22.17,10876.0,22.14,22.17,22.14,22.17,10876.0
2016-03-08 13:20:00,22.17,22.18,22.15,22.18,27523.0,22.17,22.18,22.15,22.18,27523.0
2016-03-08 13:25:00,22.18,22.19,22.17,22.19,6800.0,22.18,22.19,22.17,22.19,6800.0
2016-03-08 13:30:00,22.19,22.2,22.18,22.19,8924.0,22.19,22.2,22.18,22.19,8924.0
2016-03-08 13:35:00,22.18,22.19,22.18,22.19,5656.0,22.18,22.19,22.18,22.19,5656.0
2016-03-08 13:40:00,22.19,22.2,22.18,22.19,28174.0,22.19,22.2,22.18,22.19,28174.0
2016-03-08 13:45:00,22.2,22.2,22.17,22.17,22839.0,22.2,22.2,22.17,22.17,22839.0
2016-03-08 13:50:00,22.16,22.17,22.15,22.15,3996.0,22.16,22.17,22.15,22.15,3996.0
2016-03-08 13:55:00,22.16,22.16,22.12,22.15,85261.0,22.16,22.16,22.12,22.15,85261.0
2016-03-08 14:00:00,22.14,22.15,22.12,22.14,9500.0,22.14,22.15,22.12,22.14,9500.0
2016-03-08 14:05:00,22.15,22.16,22.14,22.15,13194.0,22.15,22.16,22.14,22.15,13194.0
2016-03-08 14:10:00,22.14,22.15,22.14,22.14,11463.0,22.14,22.15,22.14,22.14,11463.0
2016-03-08 14:15:00,22.15,22.15,22.13,22.14,8387.0,22.15,22.15,22.13,22.14,8387.0
2016-03-08 14:20:00,22.14,22.14,22.12,22.13,6600.0,22.14,22.14,22.12,22.13,6600.0
2016-03-08 14:25:00,22.13,22.13,22.08,22.08,21614.0,22.13,22.13,22.08,22.08,21614.0
2016-03-08 14:30:00,22.09,22.09,22.08,22.09,4895.0,22.09,22.09,22.08,22.09,4895.0
2016-03-08 14:35:00,22.09,22.09,22.04,22.06,30671.0,22.09,22.09,22.04,22.06,30671.0
2016-03-08 14:40:00,22.06,22.07,22.05,22.07,14356.0,22.06,22.07,22.05,22.07,14356.0
2016-03-08 14:45:00,22.07,22.08,22.06,22.07,17176.0,22.07,22.08,22.06,22.07,17176.0
2016-03-08 14:50:00,22.06,22.06,22.03,22.03,16509.0,22.06,22.06,22.03,22.03,16509.0
2016-03-08 14:55:00,22.04,22.08,22.04,22.08,21475.0,22.04,22.08,22.04,22.08,21475.0
2016-03-08 15:00:00,22.08,22.08,22.01,22.01,28284.0,22.08,22.08,22.01,22.01,28284.0
2016-03-08 15:05:00,22.02,22.04,22.01,22.01,17554.0,22.02,22.04,22.01,22.01,17554.0
2016-03-08 15:10:00,22.02,22.05,22.01,22.02,19350.0,22.02,22.05,22.01,22.02,19350.0
2016-03-08 15:15:00,22.02,22.02,21.98,21.98,24408.0,22.02,22.02,21.98,21.98,24408.0
2016-03-08 15:20:00,21.98,22.01,21.98,21.99,35943.0,21.98,22.01,21.98,21.99,35943.0
2016-03-08 15:25:00,21.99,22.0,21.97,21.97,20552.0,21.99,22.0,21.97,21.97,20552.0
2016-03-08 15:30:00,21.98,22.0,21.96,21.98,46843.0,21.98,22.0,21.96,21.98,46843.0
2016-03-08 15:35:00,21.99,22.0,21.98,21.99,20250.0,21.99,22.0,21.98,21.99,20250.0
2016-03-08 15:40:00,22.0,22.0,21.99,22.0,48565.0,22.0,22.0,21.99,22.0,48565.0
2016-03-08 15:45:00,22.0,22.01,21.98,22.0,55918.0,22.0,22.01,21.98,22.0,55918.0
2016-03-08 15:50:00,21.99,22.0,21.93,21.93,105442.0,21.99,22.0,21.93,21.93,105442.0
2016-03-08 15:55:00,21.93,21.95,21.93,21.95,111759.0,21.93,21.95,21.93,21.95,111759.0
2016-03-09 09:30:00,22.02,22.1,21.91,22.1,44126.0,22.02,22.1,21.91,22.1,44126.0
2016-03-09 09:35:00,22.09,22.12,22.07,22.11,59104.0,22.09,22.12,22.07,22.11,59104.0
2016-03-09 09:40:00,22.1,22.16,22.1,22.14,62560.0,22.1,22.16,22.1,22.14,62560.0
2016-03-09 09:45:00,22.14,22.14,22.08,22.1,40652.0,22.14,22.14,22.08,22.1,40652.0
2016-03-09 09:50:00,22.1,22.13,22.06,22.13,53390.0,22.1,22.13,22.06,22.13,53390.0
2016-03-09 09:55:00,22.13,22.13,22.08,22.1,53372.0,22.13,22.13,22.08,22.1,53372.0
2016-03-09 10:00:00,22.1,22.12,22.08,22.09,59872.0,22.1,22.12,22.08,22.09,59872.0
2016-03-09 10:05:00,22.09,22.1,22.01,22.02,50018.0,22.09,22.1,22.01,22.02,50018.0
2016-03-09 10:10:00,22.02,22.06,22.02,22.05,40998.0,22.02,22.06,22.02,22.05,40998.0
2016-03-09 10:15:00,22.05,22.07,22.03,22.03,33464.0,22.05,22.07,22.03,22.03,33464.0
2016-03-09 10:20:00,22.04,22.09,22.03,22.07,26894.0,22.04,22.09,22.03,22.07,26894.0
2016-03-09 10:25:00,22.08,22.09,22.08,22.08,15200.0,22.08,22.09,22.08,22.08,15200.0
2016-03-09 10:30:00,22.09,22.09,22.04,22.05,38540.0,22.09,22.09,22.04,22.05,38540.0
2016-03-09 10:35:00,22.05,22.08,22.04,22.07,37126.0,22.05,22.08,22.04,22.07,37126.0
2016-03-09 10:40:00,22.07,22.08,22.06,22.07,27574.0,22.07,22.08,22.06,22.07,27574.0
2016-03-09 10:45:00,22.06,22.06,22.02,22.04,16400.0,22.06,22.06,22.02,22.04,16400.0
2016-03-09 10:50:00,22.04,22.04,21.94,21.95,32000.0,22.04,22.04,21.94,21.95,32000.0
2016-03-09 10:55:00,21.94,21.96,21.92,21.94,31802.0,21.94,21.96,21.92,21.94,31802.0
2016-03-09 11:00:00,21.95,21.95,21.93,21.94,25400.0,21.95,21.95,21.93,21.94,25400.0
2016-03-09 11:05:00,21.95,21.96,21.94,21.94,27292.0,21.95,21.96,21.94,21.94,27292.0
2016-03-09 11:10:00,21.94,21.97,21.94,21.95,32044.0,21.94,21.97,21.94,21.95,32044.0
2016-03-09 11:15:00,21.95,21.98,21.95,21.98,27806.0,21.95,21.98,21.95,21.98,27806.0
2016-03-09 11:20:00,21.98,21.99,21.95,21.96,26584.0,21.98,21.99,21.95,21.96,26584.0
2016-03-09 11:25:00,21.96,21.98,21.95,21.96,43214.0,21.96,21.98,21.95,21.96,43214.0
2016-03-09 11:30:00,21.97,21.99,21.96,21.96,24506.0,21.97,21.99,21.96,21.96,24506.0
2016-03-09 11:35:00,21.96,21.99,21.96,21.96,31188.0,21.96,21.99,21.96,21.96,31188.0
2016-03-09 11:40:00,21.96,21.97,21.95,21.96,15540.0,21.96,21.97,21.95,21.96,15540.0
2016-03-09 11:45:00,21.95,21.99,21.95,21.96,42090.0,21.95,21.99,21.95,21.96,42090.0
2016-03-09 11:50:00,21.97,21.98,21.96,21.96,35260.0,21.97,21.98,21.96,21.96,35260.0
2016-03-09 11:55:00,21.96,21.97,21.94,21.96,56552.0,21.96,21.97,21.94,21.96,56552.0
2016-03-09 12:00:00,21.96,21.96,21.93,21.95,32502.0,21.96,21.96,21.93,21.95,32502.0
2016-03-09 12:05:00,21.95,21.95,21.94,21.94,15500.0,21.95,21.95,21.94,21.94,15500.0
2016-03-09 12:10:00,21.94,21.95,21.94,21.94,44986.0,21.94,21.95,21.94,21.94,44986.0
2016-03-09 12:15:00,21.94,21.96,21.93,21.95,67570.0,21.94,21.96,21.93,21.95,67570.0
2016-03-09 12:20:00,21.95,21.95,21.94,21.95,16244.0,21.95,21.95,21.94,21.95,16244.0
2016-03-09 12:25:00,21.94,21.95,21.93,21.93,14014.0,21.94,21.95,21.93,21.93,14014.0
2016-03-09 12:30:00,21.94,21.95,21.93,21.95,23896.0,21.94,21.95,21.93,21.95,23896.0
2016-03-09 12:35:00,21.95,21.95,21.93,21.95,26560.0,21.95,21.95,21.93,21.95,26560.0
2016-03-09 12:40:00,21.95,21.95,21.92,21.92,26610.0,21.95,21.95,21.92,21.92,26610.0
2016-03-09 12:45:00,21.92,21.93,21.9,21.9,14550.0,21.92,21.93,21.9,21.9,14550.0
2016-03-09 12:50:00,21.91,21.92,21.9,21.91,236012.0,21.91,21.92,21.9,21.91,236012.0
2016-03-09 12:55:00,21.91,21.93,21.9,21.9,33552.0,21.91,21.93,21.9,21.9,33552.0
2016-03-09 13:00:00,21.91,21.91,21.88,21.89,93558.0,21.91,21.91,21.88,21.89,93558.0
2016-03-09 13:05:00,21.89,21.89,21.88,21.88,10070.0,21.89,21.89,21.88,21.88,10070.0
2016-03-09 13:10:00,21.88,21.91,21.88,21.91,27200.0,21.88,21.91,21.88,21.91,27200.0
2016-03-09 13:15:00,21.9,21.91,21.89,21.89,21556.0,21.9,21.91,21.89,21.89,21556.0
2016-03-09 13:20:00,21.9,21.92,21.89,21.92,30600.0,21.9,21.92,21.89,21.92,30600.0
2016-03-09 13:25:00,21.92,21.95,21.92,21.95,26400.0,21.92,21.95,21.92,21.95,26400.0
2016-03-09 13:30:00,21.95,21.96,21.94,21.95,48058.0,21.95,21.96,21.94,21.95,48058.0
2016-03-09 13:35:00,21.95,21.96,21.93,21.94,41600.0,21.95,21.96,21.93,21.94,41600.0
2016-03-09 13:40:00,21.94,21.95,21.93,21.95,30632.0,21.94,21.95,21.93,21.95,30632.0
2016-03-09 13:45:00,21.95,21.96,21.93,21.94,197498.0,21.95,21.96,21.93,21.94,197498.0
2016-03-09 13:50:00,21.95,21.96,21.92,21.93,49730.0,21.95,21.96,21.92,21.93,49730.0
2016-03-09 13:55:00,21.92,21.96,21.92,21.94,84036.0,21.92,21.96,21.92,21.94,84036.0
2016-03-09 14:00:00,21.95,22.0,21.93,22.0,58156.0,21.95,22.0,21.93,22.0,58156.0
2016-03-09 14:05:00,22.0,22.01,21.99,22.01,114326.0,22.0,22.01,21.99,22.01,114326.0
2016-03-09 14:10:00,22.01,22.01,21.98,21.98,38350.0,22.01,22.01,21.98,21.98,38350.0
2016-03-09 14:15:00,21.99,22.01,21.98,22.0,43486.0,21.99,22.01,21.98,22.0,43486.0
2016-03-09 14:20:00,22.0,22.02,21.99,22.0,115036.0,22.0,22.02,21.99,22.0,115036.0
2016-03-09 14:25:00,22.01,22.02,22.0,22.01,42528.0,22.01,22.02,22.0,22.01,42528.0
2016-03-09 14:30:00,22.01,22.01,21.98,21.98,21840.0,22.01,22.01,21.98,21.98,21840.0
2016-03-09 14:35:00,21.98,22.0,21.97,22.0,29712.0,21.98,22.0,21.97,22.0,29712.0
2016-03-09 14:40:00,22.0,22.01,21.99,22.01,36026.0,22.0,22.01,21.99,22.01,36026.0
2016-03-09 14:45:00,22.01,22.01,21.99,22.0,33694.0,22.01,22.01,21.99,22.0,33694.0
2016-03-09 14:50:00,22.0,22.02,22.0,22.0,38004.0,22.0,22.02,22.0,22.0,38004.0
2016-03-09 14:55:00,22.0,22.01,21.99,22.01,84910.0,22.0,22.01,21.99,22.01,84910.0
2016-03-09 15:00:00,22.0,22.01,22.0,22.0,22090.0,22.0,22.01,22.0,22.0,22090.0
2016-03-09 15:05:00,22.0,22.01,21.98,21.98,38302.0,22.0,22.01,21.98,21.98,38302.0
2016-03-09 15:10:00,21.98,21.99,21.98,21.98,9678.0,21.98,21.99,21.98,21.98,9678.0
2016-03-09 15:15:00,21.98,21.99,21.98,21.98,14542.0,21.98,21.99,21.98,21.98,14542.0
2016-03-09 15:20:00,21.98,22.0,21.98,21.99,34912.0,21.98,22.0,21.98,21.99,34912.0
2016-03-09 15:25:00,22.0,22.0,21.99,21.99,23100.0,22.0,22.0,21.99,21.99,23100.0
2016-03-09 15:30:00,22.0,22.01,21.98,21.99,195096.0,22.0,22.01,21.98,21.99,195096.0
2016-03-09 15:35:00,21.99,22.01,21.98,22.0,60510.0,21.99,22.01,21.98,22.0,60510.0
2016-03-09 15:40:00,22.0,22.0,21.98,22.0,73296.0,22.0,22.0,21.98,22.0,73296.0
2016-03-09 15:45:00,21.99,22.0,21.99,22.0,48202.0,21.99,22.0,21.99,22.0,48202.0
2016-03-09 15:50:00,22.0,22.0,21.99,22.0,95556.0,22.0,22.0,21.99,22.0,95556.0
2016-03-09 15:55:00,21.99,22.02,21.99,22.01,820482.0,21.99,22.02,21.99,22.01,820482.0
2016-03-10 09:30:00,22.16,22.19,21.9,22.19,30724.0,22.16,22.19,21.9,22.19,30724.0
2016-03-10 09:35:00,22.2,22.29,22.19,22.28,11893.0,22.2,22.29,22.19,22.28,11893.0
2016-03-10 09:40:00,22.28,22.3,22.23,22.25,21025.0,22.28,22.3,22.23,22.25,21025.0
2016-03-10 09:45:00,22.25,22.25,22.2,22.25,16643.0,22.25,22.25,22.2,22.25,16643.0
2016-03-10 09:50:00,22.26,22.26,22.23,22.24,15200.0,22.26,22.26,22.23,22.24,15200.0
2016-03-10 09:55:00,22.24,22.29,22.24,22.26,19189.0,22.24,22.29,22.24,22.26,19189.0
2016-03-10 10:00:00,22.26,22.29,22.25,22.28,17664.0,22.26,22.29,22.25,22.28,17664.0
2016-03-10 10:05:00,22.28,22.28,22.23,22.24,6712.0,22.28,22.28,22.23,22.24,6712.0
2016-03-10 10:10:00,22.24,22.25,22.19,22.23,12026.0,22.24,22.25,22.19,22.23,12026.0
2016-03-10 10:15:00,22.23,22.26,22.22,22.22,9308.0,22.23,22.26,22.22,22.22,9308.0
2016-03-10 10:20:00,22.23,22.25,22.2,22.22,38676.0,22.23,22.25,22.2,22.22,38676.0
2016-03-10 10:25:00,22.22,22.24,22.22,22.24,10701.0,22.22,22.24,22.22,22.24,10701.0
2016-03-10 10:30:00,22.23,22.23,22.17,22.17,28645.0,22.23,22.23,22.17,22.17,28645.0
2016-03-10 10:35:00,22.17,22.18,22.13,22.13,18187.0,22.17,22.18,22.13,22.13,18187.0
2016-03-10 10:40:00,22.14,22.19,22.12,22.18,22918.0,22.14,22.19,22.12,22.18,22918.0
2016-03-10 10:45:00,22.19,22.25,22.19,22.21,25520.0,22.19,22.25,22.19,22.21,25520.0
2016-03-10 10:50:00,22.21,22.24,22.19,22.22,17642.0,22.21,22.24,22.19,22.22,17642.0
2016-03-10 10:55:00,22.21,22.22,22.15,22.16,13733.0,22.21,22.22,22.15,22.16,13733.0
2016-03-10 11:00:00,22.15,22.17,22.09,22.11,14378.0,22.15,22.17,22.09,22.11,14378.0
2016-03-10 11:05:00,22.11,22.12,22.07,22.11,21931.0,22.11,22.12,22.07,22.11,21931.0
2016-03-10 11:10:00,22.11,22.12,22.08,22.08,10831.0,22.11,22.12,22.08,22.08,10831.0
2016-03-10 11:15:00,22.08,22.08,22.04,22.04,7710.0,22.08,22.08,22.04,22.04,7710.0
2016-03-10 11:20:00,22.03,22.03,22.0,22.0,10910.0,22.03,22.03,22.0,22.0,10910.0
2016-03-10 11:25:00,22.0,22.01,21.98,22.0,10125.0,22.0,22.01,21.98,22.0,10125.0
2016-03-10 11:30:00,22.01,22.02,21.95,21.96,10385.0,22.01,22.02,21.95,21.96,10385.0
2016-03-10 11:35:00,21.96,22.0,21.95,21.97,13343.0,21.96,22.0,21.95,21.97,13343.0
2016-03-10 11:40:00,21.97,22.05,21.97,22.03,8849.0,21.97,22.05,21.97,22.03,8849.0
2016-03-10 11:45:00,22.03,22.07,22.02,22.06,10849.0,22.03,22.07,22.02,22.06,10849.0
2016-03-10 11:50:00,22.06,22.07,22.03,22.04,7540.0,22.06,22.07,22.03,22.04,7540.0
2016-03-10 11:55:00,22.04,22.08,22.04,22.04,15331.0,22.04,22.08,22.04,22.04,15331.0
2016-03-10 12:00:00,22.03,22.1,22.03,22.08,6600.0,22.03,22.1,22.03,22.08,6600.0
2016-03-10 12:05:00,22.08,22.09,22.07,22.07,20837.0,22.08,22.09,22.07,22.07,20837.0
2016-03-10 12:10:00,22.07,22.08,22.05,22.07,13348.0,22.07,22.08,22.05,22.07,13348.0
2016-03-10 12:15:00,22.07,22.11,22.06,22.1,17512.0,22.07,22.11,22.06,22.1,17512.0
2016-03-10 12:20:00,22.1,22.11,22.04,22.06,24243.0,22.1,22.11,22.04,22.06,24243.0
2016-03-10 12:25:00,22.05,22.1,22.05,22.09,14499.0,22.05,22.1,22.05,22.09,14499.0
2016-03-10 12:30:00,22.1,22.1,22.07,22.09,19239.0,22.1,22.1,22.07,22.09,19239.0
2016-03-10 12:35:00,22.09,22.1,21.99,21.99,19865.0,22.09,22.1,21.99,21.99,19865.0
2016-03-10 12:40:00,21.99,22.0,21.96,21.96,9045.0,21.99,22.0,21.96,21.96,9045.0
2016-03-10 12:45:00,21.96,21.99,21.96,21.98,13144.0,21.96,21.99,21.96,21.98,13144.0
2016-03-10 12:50:00,21.98,21.99,21.96,21.96,10200.0,21.98,21.99,21.96,21.96,10200.0
2016-03-10 12:55:00,21.96,22.02,21.95,22.0,14305.0,21.96,22.02,21.95,22.0,14305.0
2016-03-10 13:00:00,22.0,22.02,21.98,21.98,18165.0,22.0,22.02,21.98,21.98,18165.0
2016-03-10 13:05:00,21.98,22.0,21.97,21.97,10368.0,21.98,22.0,21.97,21.97,10368.0
2016-03-10 13:10:00,21.97,21.98,21.92,21.93,14478.0,21.97,21.98,21.92,21.93,14478.0
2016-03-10 13:15:00,21.94,22.0,21.93,22.0,8832.0,21.94,22.0,21.93,22.0,8832.0
2016-03-10 13:20:00,22.0,22.03,22.0,22.02,11915.0,22.0,22.03,22.0,22.02,11915.0
2016-03-10 13:25:00,22.02,22.02,21.97,22.0,35517.0,22.02,22.02,21.97,22.0,35517.0
2016-03-10 13:30:00,22.01,22.03,21.99,22.03,8386.0,22.01,22.03,21.99,22.03,8386.0
2016-03-10 13:35:00,22.03,22.04,22.0,22.01,19142.0,22.03,22.04,22.0,22.01,19142.0
2016-03-10 13:40:00,22.02,22.03,21.99,22.03,40108.0,22.02,22.03,21.99,22.03,40108.0
2016-03-10 13:45:00,22.03,22.03,22.01,22.02,10710.0,22.03,22.03,22.01,22.02,10710.0
2016-03-10 13:50:00,22.02,22.07,22.01,22.05,19760.0,22.02,22.07,22.01,22.05,19760.0
2016-03-10 13:55:00,22.05,22.06,22.04,22.05,64427.0,22.05,22.06,22.04,22.05,64427.0
2016-03-10 14:00:00,22.06,22.06,22.05,22.05,8142.0,22.06,22.06,22.05,22.05,8142.0
2016-03-10 14:05:00,22.05,22.06,22.04,22.04,34225.0,22.05,22.06,22.04,22.04,34225.0
2016-03-10 14:10:00,22.03,22.03,21.99,22.03,17885.0,22.03,22.03,21.99,22.03,17885.0
2016-03-10 14:15:00,22.02,22.05,22.01,22.04,11352.0,22.02,22.05,22.01,22.04,11352.0
2016-03-10 14:20:00,22.03,22.06,22.02,22.05,14862.0,22.03,22.06,22.02,22.05,14862.0
2016-03-10 14:25:00,22.05,22.1,22.05,22.1,11011.0,22.05,22.1,22.05,22.1,11011.0
2016-03-10 14:30:00,22.1,22.11,22.08,22.1,13140.0,22.1,22.11,22.08,22.1,13140.0
2016-03-10 14:35:00,22.1,22.1,22.07,22.09,15664.0,22.1,22.1,22.07,22.09,15664.0
2016-03-10 14:40:00,22.09,22.14,22.09,22.14,16526.0,22.09,22.14,22.09,22.14,16526.0
2016-03-10 14:45:00,22.14,22.2,22.13,22.19,22640.0,22.14,22.2,22.13,22.19,22640.0
2016-03-10 14:50:00,22.2,22.22,22.19,22.19,20061.0,22.2,22.22,22.19,22.19,20061.0
2016-03-10 14:55:00,22.2,22.22,22.19,22.19,26547.0,22.2,22.22,22.19,22.19,26547.0
2016-03-10 15:00:00,22.2,22.22,22.17,22.18,62886.0,22.2,22.22,22.17,22.18,62886.0
2016-03-10 15:05:00,22.19,22.19,22.16,22.18,15700.0,22.19,22.19,22.16,22.18,15700.0
2016-03-10 15:10:00,22.18,22.19,22.16,22.19,14152.0,22.18,22.19,22.16,22.19,14152.0
2016-03-10 15:15:00,22.19,22.22,22.18,22.21,25845.0,22.19,22.22,22.18,22.21,25845.0
2016-03-10 15:20:00,22.21,22.22,22.19,22.21,35029.0,22.21,22.22,22.19,22.21,35029.0
2016-03-10 15:25:00,22.21,22.27,22.2,22.26,21641.0,22.21,22.27,22.2,22.26,21641.0
2016-03-10 15:30:00,22.25,22.26,22.23,22.24,43003.0,22.25,22.26,22.23,22.24,43003.0
2016-03-10 15:35:00,22.24,22.25,22.2,22.21,30547.0,22.24,22.25,22.2,22.21,30547.0
2016-03-10 15:40:00,22.21,22.21,22.18,22.2,33155.0,22.21,22.21,22.18,22.2,33155.0
2016-03-10 15:45:00,22.19,22.22,22.19,22.19,91598.0,22.19,22.22,22.19,22.19,91598.0
2016-03-10 15:50:00,22.19,22.22,22.18,22.22,53916.0,22.19,22.22,22.18,22.22,53916.0
2016-03-10 15:55:00,22.21,22.25,22.18,22.25,143509.0,22.21,22.25,22.18,22.25,143509.0
2016-03-11 09:30:00,21.94,22.41,21.94,22.35,24971.0,21.94,22.41,21.94,22.35,24971.0
2016-03-11 09:35:00,22.37,22.38,22.34,22.37,10307.0,22.37,22.38,22.34,22.37,10307.0
2016-03-11 09:40:00,22.37,22.39,22.33,22.38,15456.0,22.37,22.39,22.33,22.38,15456.0
2016-03-11 09:45:00,22.38,22.38,22.33,22.33,14170.0,22.38,22.38,22.33,22.33,14170.0
2016-03-11 09:50:00,22.34,22.4,22.34,22.38,16525.0,22.34,22.4,22.34,22.38,16525.0
2016-03-11 09:55:00,22.38,22.41,22.36,22.39,15618.0,22.38,22.41,22.36,22.39,15618.0
2016-03-11 10:00:00,22.39,22.42,22.39,22.4,12300.0,22.39,22.42,22.39,22.4,12300.0
2016-03-11 10:05:00,22.4,22.41,22.35,22.35,16950.0,22.4,22.41,22.35,22.35,16950.0
2016-03-11 10:10:00,22.34,22.45,22.34,22.42,30581.0,22.34,22.45,22.34,22.42,30581.0
2016-03-11 10:15:00,22.42,22.46,22.42,22.46,28719.0,22.42,22.46,22.42,22.46,28719.0
2016-03-11 10:20:00,22.45,22.46,22.42,22.43,10195.0,22.45,22.46,22.42,22.43,10195.0
2016-03-11 10:25:00,22.44,22.46,22.41,22.45,22590.0,22.44,22.46,22.41,22.45,22590.0
2016-03-11 10:30:00,22.46,22.48,22.46,22.48,13397.0,22.46,22.48,22.46,22.48,13397.0
2016-03-11 10:35:00,22.47,22.51,22.46,22.51,34525.0,22.47,22.51,22.46,22.51,34525.0
2016-03-11 10:40:00,22.51,22.55,22.5,22.52,19374.0,22.51,22.55,22.5,22.52,19374.0
2016-03-11 10:45:00,22.52,22.57,22.52,22.57,11969.0,22.52,22.57,22.52,22.57,11969.0
2016-03-11 10:50:00,22.57,22.57,22.5,22.53,33116.0,22.57,22.57,22.5,22.53,33116.0
2016-03-11 10:55:00,22.53,22.53,22.49,22.51,39243.0,22.53,22.53,22.49,22.51,39243.0
2016-03-11 11:00:00,22.51,22.51,22.49,22.5,13490.0,22.51,22.51,22.49,22.5,13490.0
2016-03-11 11:05:00,22.49,22.49,22.46,22.48,13328.0,22.49,22.49,22.46,22.48,13328.0
2016-03-11 11:10:00,22.48,22.51,22.48,22.51,25575.0,22.48,22.51,22.48,22.51,25575.0
2016-03-11 11:15:00,22.51,22.53,22.51,22.51,8000.0,22.51,22.53,22.51,22.51,8000.0
2016-03-11 11:20:00,22.52,22.53,22.5,22.51,11961.0,22.52,22.53,22.5,22.51,11961.0
2016-03-11 11:25:00,22.51,22.53,22.51,22.52,23287.0,22.51,22.53,22.51,22.52,23287.0
2016-03-11 11:30:00,22.52,22.54,22.51,22.53,17318.0,22.52,22.54,22.51,22.53,17318.0
2016-03-11 11:35:00,22.52,22.53,22.51,22.52,9080.0,22.52,22.53,22.51,22.52,9080.0
2016-03-11 11:40:00,22.51,22.51,22.5,22.5,4865.0,22.51,22.51,22.5,22.5,4865.0
2016-03-11 11:45:00,22.51,22.51,22.49,22.5,18202.0,22.51,22.51,22.49,22.5,18202.0
2016-03-11 11:50:00,22.5,22.5,22.48,22.48,6782.0,22.5,22.5,22.48,22.48,6782.0
2016-03-11 11:55:00,22.48,22.51,22.46,22.5,33403.0,22.48,22.51,22.46,22.5,33403.0
2016-03-11 12:00:00,22.5,22.51,22.49,22.51,14513.0,22.5,22.51,22.49,22.51,14513.0
2016-03-11 12:05:00,22.51,22.52,22.51,22.51,3299.0,22.51,22.52,22.51,22.51,3299.0
2016-03-11 12:10:00,22.51,22.52,22.51,22.52,7800.0,22.51,22.52,22.51,22.52,7800.0
2016-03-11 12:15:00,22.52,22.52,22.5,22.5,8753.0,22.52,22.52,22.5,22.5,8753.0
2016-03-11 12:20:00,22.51,22.51,22.49,22.51,15927.0,22.51,22.51,22.49,22.51,15927.0
2016-03-11 12:25:00,22.51,22.52,22.51,22.51,3910.0,22.51,22.52,22.51,22.51,3910.0
2016-03-11 12:30:00,22.51,22.52,22.49,22.5,24580.0,22.51,22.52,22.49,22.5,24580.0
2016-03-11 12:35:00,22.5,22.5,22.49,22.5,9105.0,22.5,22.5,22.49,22.5,9105.0
2016-03-11 12:40:00,22.5,22.5,22.49,22.5,6597.0,22.5,22.5,22.49,22.5,6597.0
2016-03-11 12:45:00,22.5,22.5,22.48,22.5,24336.0,22.5,22.5,22.48,22.5,24336.0
2016-03-11 12:50:00,22.5,22.52,22.49,22.52,29304.0,22.5,22.52,22.49,22.52,29304.0
2016-03-11 12:55:00,22.52,22.52,22.5,22.5,6600.0,22.52,22.52,22.5,22.5,6600.0
2016-03-11 13:00:00,22.5,22.5,22.49,22.5,16440.0,22.5,22.5,22.49,22.5,16440.0
2016-03-11 13:05:00,22.5,22.51,22.49,22.5,24613.0,22.5,22.51,22.49,22.5,24613.0
2016-03-11 13:10:00,22.5,22.51,22.49,22.51,14260.0,22.5,22.51,22.49,22.51,14260.0
2016-03-11 13:15:00,22.51,22.52,22.49,22.51,18928.0,22.51,22.52,22.49,22.51,18928.0
2016-03-11 13:20:00,22.52,22.52,22.49,22.5,9616.0,22.52,22.52,22.49,22.5,9616.0
2016-03-11 13:25:00,22.5,22.51,22.5,22.51,11828.0,22.5,22.51,22.5,22.51,11828.0
2016-03-11 13:30:00,22.51,22.52,22.51,22.52,6450.0,22.51,22.52,22.51,22.52,6450.0
2016-03-11 13:35:00,22.52,22.54,22.51,22.53,16310.0,22.52,22.54,22.51,22.53,16310.0
2016-03-11 13:40:00,22.53,22.53,22.52,22.53,3347.0,22.53,22.53,22.52,22.53,3347.0
2016-03-11 13:45:00,22.53,22.53,22.52,22.53,7424.0,22.53,22.53,22.52,22.53,7424.0
2016-03-11 13:50:00,22.53,22.55,22.52,22.54,9100.0,22.53,22.55,22.52,22.54,9100.0
2016-03-11 13:55:00,22.54,22.6,22.54,22.6,37255.0,22.54,22.6,22.54,22.6,37255.0
2016-03-11 14:00:00,22.6,22.61,22.59,22.61,24487.0,22.6,22.61,22.59,22.61,24487.0
2016-03-11 14:05:00,22.61,22.61,22.56,22.56,23920.0,22.61,22.61,22.56,22.56,23920.0
2016-03-11 14:10:00,22.57,22.6,22.56,22.59,18789.0,22.57,22.6,22.56,22.59,18789.0
2016-03-11 14:15:00,22.59,22.6,22.58,22.6,9771.0,22.59,22.6,22.58,22.6,9771.0
2016-03-11 14:20:00,22.6,22.62,22.59,22.62,28763.0,22.6,22.62,22.59,22.62,28763.0
2016-03-11 14:25:00,22.62,22.62,22.6,22.61,20472.0,22.62,22.62,22.6,22.61,20472.0
2016-03-11 14:30:00,22.6,22.61,22.58,22.61,29504.0,22.6,22.61,22.58,22.61,29504.0
2016-03-11 14:35:00,22.61,22.61,22.57,22.57,16443.0,22.61,22.61,22.57,22.57,16443.0
2016-03-11 14:40:00,22.57,22.59,22.55,22.58,26900.0,22.57,22.59,22.55,22.58,26900.0
2016-03-11 14:45:00,22.59,22.6,22.58,22.6,12691.0,22.59,22.6,22.58,22.6,12691.0
2016-03-11 14:50:00,22.6,22.62,22.59,22.62,20473.0,22.6,22.62,22.59,22.62,20473.0
2016-03-11 14:55:00,22.62,22.62,22.58,22.58,25852.0,22.62,22.62,22.58,22.58,25852.0
2016-03-11 15:00:00,22.58,22.58,22.57,22.57,9040.0,22.58,22.58,22.57,22.57,9040.0
2016-03-11 15:05:00,22.57,22.62,22.57,22.61,36923.0,22.57,22.62,22.57,22.61,36923.0
2016-03-11 15:10:00,22.62,22.63,22.6,22.62,22049.0,22.62,22.63,22.6,22.62,22049.0
2016-03-11 15:15:00,22.62,22.62,22.61,22.61,6956.0,22.62,22.62,22.61,22.61,6956.0
2016-03-11 15:20:00,22.61,22.65,22.61,22.65,20104.0,22.61,22.65,22.61,22.65,20104.0
2016-03-11 15:25:00,22.65,22.65,22.64,22.64,10388.0,22.65,22.65,22.64,22.64,10388.0
2016-03-11 15:30:00,22.64,22.65,22.62,22.64,85452.0,22.64,22.65,22.62,22.64,85452.0
2016-03-11 15:35:00,22.65,22.65,22.59,22.59,44851.0,22.65,22.65,22.59,22.59,44851.0
2016-03-11 15:40:00,22.59,22.62,22.58,22.6,102028.0,22.59,22.62,22.58,22.6,102028.0
2016-03-11 15:45:00,22.6,22.61,22.59,22.61,53135.0,22.6,22.61,22.59,22.61,53135.0
2016-03-11 15:50:00,22.6,22.6,22.56,22.56,66007.0,22.6,22.6,22.56,22.56,66007.0
2016-03-11 15:55:00,22.56,22.58,22.54,22.55,283895.0,22.56,22.58,22.54,22.55,283895.0
2016-03-14 09:30:00,22.43,22.66,22.43,22.61,70023.0,22.43,22.66,22.43,22.61,70023.0
2016-03-14 09:35:00,22.62,22.66,22.59,22.63,22897.0,22.62,22.66,22.59,22.63,22897.0
2016-03-14 09:40:00,22.63,22.67,22.6,22.61,36935.0,22.63,22.67,22.6,22.61,36935.0
2016-03-14 09:45:00,22.61,22.67,22.61,22.66,66160.0,22.61,22.67,22.61,22.66,66160.0
2016-03-14 09:50:00,22.66,22.69,22.63,22.65,74641.0,22.66,22.69,22.63,22.65,74641.0
2016-03-14 09:55:00,22.65,22.66,22.52,22.53,43797.0,22.65,22.66,22.52,22.53,43797.0
2016-03-14 10:00:00,22.53,22.61,22.52,22.61,37932.0,22.53,22.61,22.52,22.61,37932.0
2016-03-14 10:05:00,22.61,22.61,22.58,22.59,18270.0,22.61,22.61,22.58,22.59,18270.0
2016-03-14 10:10:00,22.58,22.68,22.57,22.65,68438.0,22.58,22.68,22.57,22.65,68438.0
2016-03-14 10:15:00,22.65,22.69,22.65,22.67,51621.0,22.65,22.69,22.65,22.67,51621.0
2016-03-14 10:20:00,22.67,22.72,22.59,22.6,95882.0,22.67,22.72,22.59,22.6,95882.0
2016-03-14 10:25:00,22.59,22.59,22.51,22.51,43840.0,22.59,22.59,22.51,22.51,43840.0
2016-03-14 10:30:00,22.51,22.52,22.47,22.47,26866.0,22.51,22.52,22.47,22.47,26866.0
2016-03-14 10:35:00,22.47,22.5,22.45,22.48,25759.0,22.47,22.5,22.45,22.48,25759.0
2016-03-14 10:40:00,22.48,22.53,22.47,22.51,26179.0,22.48,22.53,22.47,22.51,26179.0
2016-03-14 10:45:00,22.51,22.52,22.5,22.52,11106.0,22.51,22.52,22.5,22.52,11106.0
2016-03-14 10:50:00,22.52,22.52,22.49,22.49,15396.0,22.52,22.52,22.49,22.49,15396.0
2016-03-14 10:55:00,22.49,22.51,22.45,22.46,25571.0,22.49,22.51,22.45,22.46,25571.0
2016-03-14 11:00:00,22.46,22.5,22.46,22.46,16519.0,22.46,22.5,22.46,22.46,16519.0
2016-03-14 11:05:00,22.46,22.47,22.45,22.46,6400.0,22.46,22.47,22.45,22.46,6400.0
2016-03-14 11:10:00,22.45,22.46,22.45,22.45,8340.0,22.45,22.46,22.45,22.45,8340.0
2016-03-14 11:15:00,22.46,22.51,22.45,22.49,23952.0,22.46,22.51,22.45,22.49,23952.0
2016-03-14 11:20:00,22.5,22.51,22.48,22.51,27890.0,22.5,22.51,22.48,22.51,27890.0
2016-03-14 11:25:00,22.51,22.56,22.51,22.54,22066.0,22.51,22.56,22.51,22.54,22066.0
2016-03-14 11:30:00,22.54,22.55,22.54,22.55,4200.0,22.54,22.55,22.54,22.55,4200.0
2016-03-14 11:35:00,22.55,22.55,22.54,22.55,5400.0,22.55,22.55,22.54,22.55,5400.0
2016-03-14 11:40:00,22.55,22.59,22.55,22.58,12502.0,22.55,22.59,22.55,22.58,12502.0
2016-03-14 11:45:00,22.58,22.58,22.53,22.54,18382.0,22.58,22.58,22.53,22.54,18382.0
2016-03-14 11:50:00,22.54,22.54,22.52,22.53,7513.0,22.54,22.54,22.52,22.53,7513.0
2016-03-14 11:55:00,22.53,22.53,22.43,22.44,75264.0,22.53,22.53,22.43,22.44,75264.0
2016-03-14 12:00:00,22.44,22.48,22.44,22.47,26657.0,22.44,22.48,22.44,22.47,26657.0
2016-03-14 12:05:00,22.47,22.52,22.47,22.52,7420.0,22.47,22.52,22.47,22.52,7420.0
2016-03-14 12:10:00,22.53,22.54,22.5,22.5,36396.0,22.53,22.54,22.5,22.5,36396.0
2016-03-14 12:15:00,22.51,22.65,22.5,22.65,79013.0,22.51,22.65,22.5,22.65,79013.0
2016-03-14 12:20:00,22.65,22.66,22.62,22.63,14602.0,22.65,22.66,22.62,22.63,14602.0
2016-03-14 12:25:00,22.63,22.64,22.63,22.64,4856.0,22.63,22.64,22.63,22.64,4856.0
2016-03-14 12:30:00,22.64,22.66,22.64,22.66,9359.0,22.64,22.66,22.64,22.66,9359.0
2016-03-14 12:35:00,22.67,22.69,22.66,22.69,8363.0,22.67,22.69,22.66,22.69,8363.0
2016-03-14 12:40:00,22.69,22.7,22.69,22.7,5347.0,22.69,22.7,22.69,22.7,5347.0
2016-03-14 12:45:00,22.7,22.7,22.66,22.67,18178.0,22.7,22.7,22.66,22.67,18178.0
2016-03-14 12:50:00,22.67,22.7,22.65,22.66,38666.0,22.67,22.7,22.65,22.66,38666.0
2016-03-14 12:55:00,22.65,22.66,22.64,22.66,7950.0,22.65,22.66,22.64,22.66,7950.0
2016-03-14 13:00:00,22.65,22.66,22.61,22.61,32384.0,22.65,22.66,22.61,22.61,32384.0
2016-03-14 13:05:00,22.62,22.64,22.62,22.63,16804.0,22.62,22.64,22.62,22.63,16804.0
2016-03-14 13:10:00,22.63,22.64,22.6,22.62,16516.0,22.63,22.64,22.6,22.62,16516.0
2016-03-14 13:15:00,22.61,22.63,22.6,22.62,13589.0,22.61,22.63,22.6,22.62,13589.0
2016-03-14 13:20:00,22.63,22.64,22.62,22.64,9398.0,22.63,22.64,22.62,22.64,9398.0
2016-03-14 13:25:00,22.64,22.65,22.62,22.63,12723.0,22.64,22.65,22.62,22.63,12723.0
2016-03-14 13:30:00,22.63,22.63,22.61,22.62,10479.0,22.63,22.63,22.61,22.62,10479.0
2016-03-14 13:35:00,22.62,22.62,22.59,22.61,29932.0,22.62,22.62,22.59,22.61,29932.0
2016-03-14 13:40:00,22.6,22.63,22.6,22.63,7378.0,22.6,22.63,22.6,22.63,7378.0
2016-03-14 13:45:00,22.63,22.63,22.61,22.62,7999.0,22.63,22.63,22.61,22.62,7999.0
2016-03-14 13:50:00,22.62,22.62,22.58,22.6,5801.0,22.62,22.62,22.58,22.6,5801.0
2016-03-14 13:55:00,22.6,22.6,22.57,22.58,9600.0,22.6,22.6,22.57,22.58,9600.0
2016-03-14 14:00:00,22.58,22.58,22.56,22.58,8949.0,22.58,22.58,22.56,22.58,8949.0
2016-03-14 14:05:00,22.58,22.58,22.57,22.58,3900.0,22.58,22.58,22.57,22.58,3900.0
2016-03-14 14:10:00,22.58,22.62,22.57,22.6,46862.0,22.58,22.62,22.57,22.6,46862.0
2016-03-14 14:15:00,22.6,22.61,22.59,22.61,7300.0,22.6,22.61,22.59,22.61,7300.0
2016-03-14 14:20:00,22.61,22.63,22.6,22.62,22746.0,22.61,22.63,22.6,22.62,22746.0
2016-03-14 14:25:00,22.62,22.63,22.6,22.62,13251.0,22.62,22.63,22.6,22.62,13251.0
2016-03-14 14:30:00,22.63,22.64,22.62,22.64,10909.0,22.63,22.64,22.62,22.64,10909.0
2016-03-14 14:35:00,22.64,22.65,22.63,22.65,12070.0,22.64,22.65,22.63,22.65,12070.0
2016-03-14 14:40:00,22.65,22.65,22.64,22.65,7940.0,22.65,22.65,22.64,22.65,7940.0
2016-03-14 14:45:00,22.65,22.67,22.64,22.67,16023.0,22.65,22.67,22.64,22.67,16023.0
2016-03-14 14:50:00,22.67,22.68,22.64,22.66,23225.0,22.67,22.68,22.64,22.66,23225.0
2016-03-14 14:55:00,22.66,22.66,22.66,22.66,3840.0,22.66,22.66,22.66,22.66,3840.0
2016-03-14 15:00:00,22.66,22.67,22.64,22.67,21890.0,22.66,22.67,22.64,22.67,21890.0
2016-03-14 15:05:00,22.67,22.67,22.66,22.66,8283.0,22.67,22.67,22.66,22.66,8283.0
2016-03-14 15:10:00,22.67,22.69,22.66,22.68,25395.0,22.67,22.69,22.66,22.68,25395.0
2016-03-14 15:15:00,22.68,22.68,22.63,22.64,21657.0,22.68,22.68,22.63,22.64,21657.0
2016-03-14 15:20:00,22.65,22.65,22.64,22.64,7300.0,22.65,22.65,22.64,22.64,7300.0
2016-03-14 15:25:00,22.65,22.68,22.64,22.67,31412.0,22.65,22.68,22.64,22.67,31412.0
2016-03-14 15:30:00,22.67,22.67,22.64,22.64,22719.0,22.67,22.67,22.64,22.64,22719.0
2016-03-14 15:35:00,22.65,22.67,22.64,22.67,19011.0,22.65,22.67,22.64,22.67,19011.0
2016-03-14 15:40:00,22.67,22.67,22.64,22.64,25265.0,22.67,22.67,22.64,22.64,25265.0
2016-03-14 15:45:00,22.64,22.69,22.64,22.68,40524.0,22.64,22.69,22.64,22.68,40524.0
2016-03-14 15:50:00,22.68,22.68,22.66,22.66,34455.0,22.68,22.68,22.66,22.66,34455.0
2016-03-14 15:55:00,22.66,22.66,22.61,22.62,127999.0,22.66,22.66,22.61,22.62,127999.0
2016-03-15 09:30:00,22.56,22.63,22.54,22.56,32835.0,22.56,22.63,22.54,22.56,32835.0
2016-03-15 09:35:00,22.57,22.61,22.52,22.61,17504.0,22.57,22.61,22.52,22.61,17504.0
2016-03-15 09:40:00,22.6,22.6,22.56,22.59,15161.0,22.6,22.6,22.56,22.59,15161.0
2016-03-15 09:45:00,22.6,22.67,22.59,22.6,344926.0,22.6,22.67,22.59,22.6,344926.0
2016-03-15 09:50:00,22.59,22.64,22.56,22.63,40807.0,22.59,22.64,22.56,22.63,40807.0
2016-03-15 09:55:00,22.63,22.63,22.59,22.62,23913.0,22.63,22.63,22.59,22.62,23913.0
2016-03-15 10:00:00,22.61,22.63,22.59,22.61,22802.0,22.61,22.63,22.59,22.61,22802.0
2016-03-15 10:05:00,22.6,22.64,22.6,22.61,16618.0,22.6,22.64,22.6,22.61,16618.0
2016-03-15 10:10:00,22.61,22.62,22.6,22.62,14362.0,22.61,22.62,22.6,22.62,14362.0
2016-03-15 10:15:00,22.62,22.64,22.62,22.63,29868.0,22.62,22.64,22.62,22.63,29868.0
2016-03-15 10:20:00,22.63,22.64,22.62,22.63,38682.0,22.63,22.64,22.62,22.63,38682.0
2016-03-15 10:25:00,22.63,22.64,22.61,22.64,41255.0,22.63,22.64,22.61,22.64,41255.0
2016-03-15 10:30:00,22.64,22.64,22.6,22.61,14215.0,22.64,22.64,22.6,22.61,14215.0
2016-03-15 10:35:00,22.6,22.62,22.59,22.59,18975.0,22.6,22.62,22.59,22.59,18975.0
2016-03-15 10:40:00,22.59,22.61,22.58,22.6,22054.0,22.59,22.61,22.58,22.6,22054.0
2016-03-15 10:45:00,22.59,22.59,22.56,22.56,9932.0,22.59,22.59,22.56,22.56,9932.0
2016-03-15 10:50:00,22.57,22.57,22.54,22.55,16947.0,22.57,22.57,22.54,22.55,16947.0
2016-03-15 10:55:00,22.55,22.56,22.53,22.55,26193.0,22.55,22.56,22.53,22.55,26193.0
2016-03-15 11:00:00,22.54,22.55,22.53,22.54,17817.0,22.54,22.55,22.53,22.54,17817.0
2016-03-15 11:05:00,22.53,22.55,22.51,22.54,23819.0,22.53,22.55,22.51,22.54,23819.0
2016-03-15 11:10:00,22.54,22.55,22.52,22.53,21976.0,22.54,22.55,22.52,22.53,21976.0
2016-03-15 11:15:00,22.53,22.54,22.52,22.53,12821.0,22.53,22.54,22.52,22.53,12821.0
2016-03-15 11:20:00,22.53,22.54,22.52,22.53,12914.0,22.53,22.54,22.52,22.53,12914.0
2016-03-15 11:25:00,22.53,22.54,22.51,22.54,23966.0,22.53,22.54,22.51,22.54,23966.0
2016-03-15 11:30:00,22.54,22.56,22.53,22.53,15618.0,22.54,22.56,22.53,22.53,15618.0
2016-03-15 11:35:00,22.52,22.53,22.5,22.51,10437.0,22.52,22.53,22.5,22.51,10437.0
2016-03-15 11:40:00,22.5,22.52,22.49,22.5,19632.0,22.5,22.52,22.49,22.5,19632.0
2016-03-15 11:45:00,22.5,22.5,22.47,22.48,19895.0,22.5,22.5,22.47,22.48,19895.0
2016-03-15 11:50:00,22.49,22.49,22.48,22.49,4900.0,22.49,22.49,22.48,22.49,4900.0
2016-03-15 11:55:00,22.48,22.49,22.45,22.46,23312.0,22.48,22.49,22.45,22.46,23312.0
2016-03-15 12:00:00,22.46,22.47,22.45,22.47,7604.0,22.46,22.47,22.45,22.47,7604.0
2016-03-15 12:05:00,22.47,22.47,22.45,22.46,7919.0,22.47,22.47,22.45,22.46,7919.0
2016-03-15 12:10:00,22.46,22.49,22.45,22.47,69964.0,22.46,22.49,22.45,22.47,69964.0
2016-03-15 12:15:00,22.47,22.47,22.45,22.45,8352.0,22.47,22.47,22.45,22.45,8352.0
2016-03-15 12:20:00,22.46,22.48,22.45,22.47,12310.0,22.46,22.48,22.45,22.47,12310.0
2016-03-15 12:25:00,22.48,22.48,22.47,22.48,4714.0,22.48,22.48,22.47,22.48,4714.0
2016-03-15 12:30:00,22.48,22.49,22.46,22.49,17201.0,22.48,22.49,22.46,22.49,17201.0
2016-03-15 12:35:00,22.49,22.5,22.49,22.49,12981.0,22.49,22.5,22.49,22.49,12981.0
2016-03-15 12:40:00,22.49,22.51,22.48,22.49,20590.0,22.49,22.51,22.48,22.49,20590.0
2016-03-15 12:45:00,22.5,22.51,22.49,22.51,6900.0,22.5,22.51,22.49,22.51,6900.0
2016-03-15 12:50:00,22.51,22.53,22.51,22.52,16902.0,22.51,22.53,22.51,22.52,16902.0
2016-03-15 12:55:00,22.51,22.52,22.5,22.51,7499.0,22.51,22.52,22.5,22.51,7499.0
2016-03-15 13:00:00,22.5,22.52,22.5,22.52,10733.0,22.5,22.52,22.5,22.52,10733.0
2016-03-15 13:05:00,22.51,22.53,22.51,22.52,17669.0,22.51,22.53,22.51,22.52,17669.0
2016-03-15 13:10:00,22.53,22.53,22.51,22.52,9789.0,22.53,22.53,22.51,22.52,9789.0
2016-03-15 13:15:00,22.52,22.53,22.51,22.53,11468.0,22.52,22.53,22.51,22.53,11468.0
2016-03-15 13:20:00,22.53,22.55,22.53,22.55,12971.0,22.53,22.55,22.53,22.55,12971.0
2016-03-15 13:25:00,22.55,22.56,22.54,22.55,8650.0,22.55,22.56,22.54,22.55,8650.0
2016-03-15 13:30:00,22.56,22.57,22.55,22.55,13370.0,22.56,22.57,22.55,22.55,13370.0
2016-03-15 13:35:00,22.55,22.56,22.54,22.55,10900.0,22.55,22.56,22.54,22.55,10900.0
2016-03-15 13:40:00,22.54,22.55,22.54,22.54,7159.0,22.54,22.55,22.54,22.54,7159.0
2016-03-15 13:45:00,22.54,22.56,22.54,22.56,20270.0,22.54,22.56,22.54,22.56,20270.0
2016-03-15 13:50:00,22.55,22.56,22.55,22.55,11300.0,22.55,22.56,22.55,22.55,11300.0
2016-03-15 13:55:00,22.56,22.57,22.56,22.57,15954.0,22.56,22.57,22.56,22.57,15954.0
2016-03-15 14:00:00,22.57,22.57,22.56,22.56,11177.0,22.57,22.57,22.56,22.56,11177.0
2016-03-15 14:05:00,22.57,22.57,22.56,22.57,16070.0,22.57,22.57,22.56,22.57,16070.0
2016-03-15 14:10:00,22.57,22.63,22.56,22.63,27240.0,22.57,22.63,22.56,22.63,27240.0
2016-03-15 14:15:00,22.63,22.64,22.62,22.64,28628.0,22.63,22.64,22.62,22.64,28628.0
2016-03-15 14:20:00,22.64,22.64,22.6,22.6,14186.0,22.64,22.64,22.6,22.6,14186.0
2016-03-15 14:25:00,22.61,22.61,22.6,22.6,8479.0,22.61,22.61,22.6,22.6,8479.0
2016-03-15 14:30:00,22.61,22.61,22.58,22.58,20815.0,22.61,22.61,22.58,22.58,20815.0
2016-03-15 14:35:00,22.59,22.6,22.58,22.6,11871.0,22.59,22.6,22.58,22.6,11871.0
2016-03-15 14:40:00,22.6,22.61,22.59,22.61,12578.0,22.6,22.61,22.59,22.61,12578.0
2016-03-15 14:45:00,22.61,22.61,22.6,22.61,9704.0,22.61,22.61,22.6,22.61,9704.0
2016-03-15 14:50:00,22.61,22.61,22.57,22.6,32137.0,22.61,22.61,22.57,22.6,32137.0
2016-03-15 14:55:00,22.6,22.61,22.59,22.61,14286.0,22.6,22.61,22.59,22.61,14286.0
2016-03-15 15:00:00,22.6,22.61,22.59,22.59,19494.0,22.6,22.61,22.59,22.59,19494.0
2016-03-15 15:05:00,22.59,22.6,22.58,22.58,14985.0,22.59,22.6,22.58,22.58,14985.0
2016-03-15 15:10:00,22.58,22.61,22.58,22.61,29859.0,22.58,22.61,22.58,22.61,29859.0
2016-03-15 15:15:00,22.61,22.63,22.6,22.63,22668.0,22.61,22.63,22.6,22.63,22668.0
2016-03-15 15:20:00,22.63,22.64,22.62,22.63,18958.0,22.63,22.64,22.62,22.63,18958.0
2016-03-15 15:25:00,22.64,22.64,22.63,22.64,13807.0,22.64,22.64,22.63,22.64,13807.0
2016-03-15 15:30:00,22.64,22.66,22.63,22.64,46933.0,22.64,22.66,22.63,22.64,46933.0
2016-03-15 15:35:00,22.65,22.65,22.63,22.64,35297.0,22.65,22.65,22.63,22.64,35297.0
2016-03-15 15:40:00,22.64,22.64,22.62,22.62,31534.0,22.64,22.64,22.62,22.62,31534.0
2016-03-15 15:45:00,22.63,22.64,22.6,22.63,109225.0,22.63,22.64,22.6,22.63,109225.0
2016-03-15 15:50:00,22.63,22.65,22.62,22.64,138943.0,22.63,22.65,22.62,22.64,138943.0
2016-03-15 15:55:00,22.64,22.66,22.63,22.66,170422.0,22.64,22.66,22.63,22.66,170422.0
2016-03-16 09:30:00,22.44,22.72,22.44,22.65,28823.0,22.44,22.72,22.44,22.65,28823.0
2016-03-16 09:35:00,22.67,22.73,22.66,22.71,18357.0,22.67,22.73,22.66,22.71,18357.0
2016-03-16 09:40:00,22.71,22.73,22.67,22.7,13258.0,22.71,22.73,22.67,22.7,13258.0
2016-03-16 09:45:00,22.7,22.75,22.69,22.75,16045.0,22.7,22.75,22.69,22.75,16045.0
2016-03-16 09:50:00,22.75,22.8,22.75,22.77,23750.0,22.75,22.8,22.75,22.77,23750.0
2016-03-16 09:55:00,22.78,22.84,22.77,22.82,26342.0,22.78,22.84,22.77,22.82,26342.0
2016-03-16 10:00:00,22.83,22.83,22.8,22.81,15112.0,22.83,22.83,22.8,22.81,15112.0
2016-03-16 10:05:00,22.81,22.84,22.79,22.84,14656.0,22.81,22.84,22.79,22.84,14656.0
2016-03-16 10:10:00,22.85,22.85,22.82,22.85,9972.0,22.85,22.85,22.82,22.85,9972.0
2016-03-16 10:15:00,22.85,22.85,22.82,22.83,14377.0,22.85,22.85,22.82,22.83,14377.0
2016-03-16 10:20:00,22.84,22.87,22.83,22.86,14875.0,22.84,22.87,22.83,22.86,14875.0
2016-03-16 10:25:00,22.87,22.87,22.82,22.83,7714.0,22.87,22.87,22.82,22.83,7714.0
2016-03-16 10:30:00,22.83,22.85,22.82,22.83,8102.0,22.83,22.85,22.82,22.83,8102.0
2016-03-16 10:35:00,22.83,22.88,22.82,22.83,21235.0,22.83,22.88,22.82,22.83,21235.0
2016-03-16 10:40:00,22.83,22.85,22.82,22.85,25188.0,22.83,22.85,22.82,22.85,25188.0
2016-03-16 10:45:00,22.85,22.85,22.82,22.84,9704.0,22.85,22.85,22.82,22.84,9704.0
2016-03-16 10:50:00,22.83,22.84,22.82,22.83,5436.0,22.83,22.84,22.82,22.83,5436.0
2016-03-16 10:55:00,22.83,22.83,22.78,22.79,14660.0,22.83,22.83,22.78,22.79,14660.0
2016-03-16 11:00:00,22.79,22.84,22.78,22.82,29190.0,22.79,22.84,22.78,22.82,29190.0
2016-03-16 11:05:00,22.82,22.84,22.81,22.84,12628.0,22.82,22.84,22.81,22.84,12628.0
2016-03-16 11:10:00,22.84,22.86,22.83,22.86,11058.0,22.84,22.86,22.83,22.86,11058.0
2016-03-16 11:15:00,22.85,22.89,22.85,22.88,13227.0,22.85,22.89,22.85,22.88,13227.0
2016-03-16 11:20:00,22.89,22.89,22.87,22.88,9000.0,22.89,22.89,22.87,22.88,9000.0
2016-03-16 11:25:00,22.88,22.88,22.86,22.88,9764.0,22.88,22.88,22.86,22.88,9764.0
2016-03-16 11:30:00,22.87,22.89,22.86,22.88,25025.0,22.87,22.89,22.86,22.88,25025.0
2016-03-16 11:35:00,22.88,22.89,22.86,22.87,7977.0,22.88,22.89,22.86,22.87,7977.0
2016-03-16 11:40:00,22.87,22.9,22.86,22.88,19607.0,22.87,22.9,22.86,22.88,19607.0
2016-03-16 11:45:00,22.89,22.92,22.88,22.89,16779.0,22.89,22.92,22.88,22.89,16779.0
2016-03-16 11:50:00,22.89,22.89,22.87,22.89,5500.0,22.89,22.89,22.87,22.89,5500.0
2016-03-16 11:55:00,22.89,22.89,22.85,22.85,4846.0,22.89,22.89,22.85,22.85,4846.0
2016-03-16 12:00:00,22.86,22.87,22.84,22.85,13210.0,22.86,22.87,22.84,22.85,13210.0
2016-03-16 12:05:00,22.85,22.86,22.84,22.86,7425.0,22.85,22.86,22.84,22.86,7425.0
2016-03-16 12:10:00,22.86,22.86,22.84,22.85,12653.0,22.86,22.86,22.84,22.85,12653.0
2016-03-16 12:15:00,22.85,22.86,22.85,22.85,1832.0,22.85,22.86,22.85,22.85,1832.0
2016-03-16 12:20:00,22.85,22.86,22.85,22.86,3533.0,22.85,22.86,22.85,22.86,3533.0
2016-03-16 12:25:00,22.85,22.86,22.85,22.85,2917.0,22.85,22.86,22.85,22.85,2917.0
2016-03-16 12:30:00,22.86,22.86,22.85,22.86,5378.0,22.86,22.86,22.85,22.86,5378.0
2016-03-16 12:35:00,22.86,22.86,22.83,22.83,11802.0,22.86,22.86,22.83,22.83,11802.0
2016-03-16 12:40:00,22.83,22.83,22.81,22.82,6515.0,22.83,22.83,22.81,22.82,6515.0
2016-03-16 12:45:00,22.81,22.82,22.81,22.81,3434.0,22.81,22.82,22.81,22.81,3434.0
2016-03-16 12:50:00,22.81,22.81,22.8,22.8,3907.0,22.81,22.81,22.8,22.8,3907.0
2016-03-16 12:55:00,22.8,22.81,22.8,22.8,2128.0,22.8,22.81,22.8,22.8,2128.0
2016-03-16 13:00:00,22.8,22.82,22.79,22.79,26777.0,22.8,22.82,22.79,22.79,26777.0
2016-03-16 13:05:00,22.79,22.8,22.78,22.8,9017.0,22.79,22.8,22.78,22.8,9017.0
2016-03-16 13:10:00,22.79,22.8,22.78,22.78,6516.0,22.79,22.8,22.78,22.78,6516.0
2016-03-16 13:15:00,22.79,22.79,22.76,22.79,18999.0,22.79,22.79,22.76,22.79,18999.0
2016-03-16 13:20:00,22.79,22.79,22.78,22.79,2122.0,22.79,22.79,22.78,22.79,2122.0
2016-03-16 13:25:00,22.78,22.78,22.77,22.77,6147.0,22.78,22.78,22.77,22.77,6147.0
2016-03-16 13:30:00,22.78,22.78,22.76,22.78,11025.0,22.78,22.78,22.76,22.78,11025.0
2016-03-16 13:35:00,22.77,22.79,22.77,22.79,9703.0,22.77,22.79,22.77,22.79,9703.0
2016-03-16 13:40:00,22.79,22.82,22.78,22.8,22234.0,22.79,22.82,22.78,22.8,22234.0
2016-03-16 13:45:00,22.8,22.83,22.8,22.83,11026.0,22.8,22.83,22.8,22.83,11026.0
2016-03-16 13:50:00,22.82,22.82,22.81,22.81,4600.0,22.82,22.82,22.81,22.81,4600.0
2016-03-16 13:55:00,22.82,22.82,22.8,22.81,8632.0,22.82,22.82,22.8,22.81,8632.0
2016-03-16 14:00:00,22.81,22.93,22.81,22.89,31571.0,22.81,22.93,22.81,22.89,31571.0
2016-03-16 14:05:00,22.89,22.89,22.83,22.85,27964.0,22.89,22.89,22.83,22.85,27964.0
2016-03-16 14:10:00,22.85,22.86,22.82,22.82,15329.0,22.85,22.86,22.82,22.82,15329.0
2016-03-16 14:15:00,22.83,22.85,22.81,22.83,18148.0,22.83,22.85,22.81,22.83,18148.0
2016-03-16 14:20:00,22.83,22.9,22.82,22.89,24410.0,22.83,22.9,22.82,22.89,24410.0
2016-03-16 14:25:00,22.89,22.94,22.88,22.92,22005.0,22.89,22.94,22.88,22.92,22005.0
2016-03-16 14:30:00,22.92,22.95,22.91,22.92,15712.0,22.92,22.95,22.91,22.92,15712.0
2016-03-16 14:35:00,22.93,22.93,22.89,22.93,18118.0,22.93,22.93,22.89,22.93,18118.0
2016-03-16 14:40:00,22.94,22.97,22.92,22.96,29551.0,22.94,22.97,22.92,22.96,29551.0
2016-03-16 14:45:00,22.96,22.97,22.94,22.96,19846.0,22.96,22.97,22.94,22.96,19846.0
2016-03-16 14:50:00,22.96,22.97,22.94,22.94,11089.0,22.96,22.97,22.94,22.94,11089.0
2016-03-16 14:55:00,22.94,22.94,22.88,22.89,20499.0,22.94,22.94,22.88,22.89,20499.0
2016-03-16 15:00:00,22.88,22.94,22.88,22.93,46787.0,22.88,22.94,22.88,22.93,46787.0
2016-03-16 15:05:00,22.92,22.95,22.91,22.94,16132.0,22.92,22.95,22.91,22.94,16132.0
2016-03-16 15:10:00,22.95,22.97,22.93,22.94,21563.0,22.95,22.97,22.93,22.94,21563.0
2016-03-16 15:15:00,22.94,22.96,22.93,22.94,23609.0,22.94,22.96,22.93,22.94,23609.0
2016-03-16 15:20:00,22.94,22.94,22.91,22.92,32802.0,22.94,22.94,22.91,22.92,32802.0
2016-03-16 15:25:00,22.93,22.95,22.92,22.94,21930.0,22.93,22.95,22.92,22.94,21930.0
2016-03-16 15:30:00,22.94,22.98,22.93,22.96,52392.0,22.94,22.98,22.93,22.96,52392.0
2016-03-16 15:35:00,22.96,23.0,22.95,22.98,50603.0,22.96,23.0,22.95,22.98,50603.0
2016-03-16 15:40:00,22.99,22.99,22.98,22.98,38284.0,22.99,22.99,22.98,22.98,38284.0
2016-03-16 15:45:00,22.98,22.99,22.98,22.98,27193.0,22.98,22.99,22.98,22.98,27193.0
2016-03-16 15:50:00,22.98,23.0,22.98,23.0,124256.0,22.98,23.0,22.98,23.0,124256.0
2016-03-16 15:55:00,23.0,23.04,22.99,23.02,464559.0,23.0,23.04,22.99,23.02,464559.0
2016-03-17 09:30:00,22.94,23.06,22.94,23.06,22486.0,22.94,23.06,22.94,23.06,22486.0
2016-03-17 09:35:00,23.1,23.16,23.09,23.11,31567.0,23.1,23.16,23.09,23.11,31567.0
2016-03-17 09:40:00,23.11,23.11,23.05,23.09,20254.0,23.11,23.11,23.05,23.09,20254.0
2016-03-17 09:45:00,23.09,23.09,23.04,23.07,17466.0,23.09,23.09,23.04,23.07,17466.0
2016-03-17 09:50:00,23.06,23.09,23.05,23.05,18900.0,23.06,23.09,23.05,23.05,18900.0
2016-03-17 09:55:00,23.06,23.11,23.06,23.1,17473.0,23.06,23.11,23.06,23.1,17473.0
2016-03-17 10:00:00,23.11,23.11,23.06,23.1,23565.0,23.11,23.11,23.06,23.1,23565.0
2016-03-17 10:05:00,23.09,23.11,23.08,23.09,16367.0,23.09,23.11,23.08,23.09,16367.0
2016-03-17 10:10:00,23.09,23.1,23.06,23.1,15860.0,23.09,23.1,23.06,23.1,15860.0
2016-03-17 10:15:00,23.1,23.11,23.07,23.08,11459.0,23.1,23.11,23.07,23.08,11459.0
2016-03-17 10:20:00,23.07,23.09,23.07,23.09,8227.0,23.07,23.09,23.07,23.09,8227.0
2016-03-17 10:25:00,23.09,23.17,23.08,23.17,12344.0,23.09,23.17,23.08,23.17,12344.0
2016-03-17 10:30:00,23.17,23.17,23.12,23.13,14977.0,23.17,23.17,23.12,23.13,14977.0
2016-03-17 10:35:00,23.13,23.15,23.11,23.11,35497.0,23.13,23.15,23.11,23.11,35497.0
2016-03-17 10:40:00,23.12,23.19,23.11,23.18,59280.0,23.12,23.19,23.11,23.18,59280.0
2016-03-17 10:45:00,23.19,23.19,23.16,23.18,2018064.0,23.19,23.19,23.16,23.18,2018064.0
2016-03-17 10:50:00,23.18,23.19,23.14,23.14,21370.0,23.18,23.19,23.14,23.14,21370.0
2016-03-17 10:55:00,23.14,23.16,23.1,23.16,56750.0,23.14,23.16,23.1,23.16,56750.0
2016-03-17 11:00:00,23.16,23.16,23.13,23.13,8240.0,23.16,23.16,23.13,23.13,8240.0
2016-03-17 11:05:00,23.13,23.14,23.09,23.09,47975.0,23.13,23.14,23.09,23.09,47975.0
2016-03-17 11:10:00,23.1,23.11,23.04,23.11,207465.0,23.1,23.11,23.04,23.11,207465.0
2016-03-17 11:15:00,23.1,23.12,23.1,23.1,37470.0,23.1,23.12,23.1,23.1,37470.0
2016-03-17 11:20:00,23.11,23.15,23.1,23.14,39573.0,23.11,23.15,23.1,23.14,39573.0
2016-03-17 11:25:00,23.13,23.2,23.11,23.19,47680.0,23.13,23.2,23.11,23.19,47680.0
2016-03-17 11:30:00,23.19,23.22,23.17,23.22,39417.0,23.19,23.22,23.17,23.22,39417.0
2016-03-17 11:35:00,23.22,23.23,23.19,23.19,26970.0,23.22,23.23,23.19,23.19,26970.0
2016-03-17 11:40:00,23.18,23.2,23.16,23.19,92424.0,23.18,23.2,23.16,23.19,92424.0
2016-03-17 11:45:00,23.2,23.21,23.18,23.2,35521.0,23.2,23.21,23.18,23.2,35521.0
2016-03-17 11:50:00,23.2,23.2,23.16,23.16,11001.0,23.2,23.2,23.16,23.16,11001.0
2016-03-17 11:55:00,23.16,23.18,23.15,23.18,16292.0,23.16,23.18,23.15,23.18,16292.0
2016-03-17 12:00:00,23.18,23.19,23.15,23.16,24192.0,23.18,23.19,23.15,23.16,24192.0
2016-03-17 12:05:00,23.15,23.15,23.14,23.15,6775.0,23.15,23.15,23.14,23.15,6775.0
2016-03-17 12:10:00,23.15,23.17,23.14,23.16,26797.0,23.15,23.17,23.14,23.16,26797.0
2016-03-17 12:15:00,23.15,23.15,23.14,23.14,7345.0,23.15,23.15,23.14,23.14,7345.0
2016-03-17 12:20:00,23.14,23.21,23.14,23.21,20341.0,23.14,23.21,23.14,23.21,20341.0
2016-03-17 12:25:00,23.21,23.26,23.21,23.26,17025.0,23.21,23.26,23.21,23.26,17025.0
2016-03-17 12:30:00,23.27,23.27,23.24,23.25,13382.0,23.27,23.27,23.24,23.25,13382.0
2016-03-17 12:35:00,23.25,23.27,23.25,23.26,24517.0,23.25,23.27,23.25,23.26,24517.0
2016-03-17 12:40:00,23.25,23.26,23.2,23.23,43002.0,23.25,23.26,23.2,23.23,43002.0
2016-03-17 12:45:00,23.23,23.25,23.19,23.22,53700.0,23.23,23.25,23.19,23.22,53700.0
2016-03-17 12:50:00,23.24,23.25,23.23,23.25,11375.0,23.24,23.25,23.23,23.25,11375.0
2016-03-17 12:55:00,23.25,23.27,23.24,23.27,20032.0,23.25,23.27,23.24,23.27,20032.0
2016-03-17 13:00:00,23.27,23.28,23.2,23.23,81426.0,23.27,23.28,23.2,23.23,81426.0
2016-03-17 13:05:00,23.23,23.24,23.22,23.23,7391.0,23.23,23.24,23.22,23.23,7391.0
2016-03-17 13:10:00,23.23,23.23,23.21,23.21,3550.0,23.23,23.23,23.21,23.21,3550.0
2016-03-17 13:15:00,23.21,23.21,23.19,23.21,9380.0,23.21,23.21,23.19,23.21,9380.0
2016-03-17 13:20:00,23.21,23.24,23.21,23.23,9820.0,23.21,23.24,23.21,23.23,9820.0
2016-03-17 13:25:00,23.23,23.24,23.22,23.24,10077.0,23.23,23.24,23.22,23.24,10077.0
2016-03-17 13:30:00,23.24,23.25,23.22,23.24,8720.0,23.24,23.25,23.22,23.24,8720.0
2016-03-17 13:35:00,23.24,23.25,23.2,23.23,66421.0,23.24,23.25,23.2,23.23,66421.0
2016-03-17 13:40:00,23.23,23.28,23.23,23.27,19541.0,23.23,23.28,23.23,23.27,19541.0
2016-03-17 13:45:00,23.28,23.28,23.25,23.26,12502.0,23.28,23.28,23.25,23.26,12502.0
2016-03-17 13:50:00,23.26,23.26,23.25,23.26,14890.0,23.26,23.26,23.25,23.26,14890.0
2016-03-17 13:55:00,23.26,23.26,23.23,23.24,8739.0,23.26,23.26,23.23,23.24,8739.0
2016-03-17 14:00:00,23.24,23.26,23.24,23.25,15800.0,23.24,23.26,23.24,23.25,15800.0
2016-03-17 14:05:00,23.25,23.26,23.24,23.25,36259.0,23.25,23.26,23.24,23.25,36259.0
2016-03-17 14:10:00,23.25,23.26,23.25,23.26,14072.0,23.25,23.26,23.25,23.26,14072.0
2016-03-17 14:15:00,23.27,23.3,23.26,23.28,34523.0,23.27,23.3,23.26,23.28,34523.0
2016-03-17 14:20:00,23.28,23.28,23.25,23.26,9044.0,23.28,23.28,23.25,23.26,9044.0
2016-03-17 14:25:00,23.26,23.26,23.23,23.25,21281.0,23.26,23.26,23.23,23.25,21281.0
2016-03-17 14:30:00,23.26,23.26,23.25,23.25,56646.0,23.26,23.26,23.25,23.25,56646.0
2016-03-17 14:35:00,23.26,23.26,23.24,23.25,24134.0,23.26,23.26,23.24,23.25,24134.0
2016-03-17 14:40:00,23.26,23.28,23.26,23.28,25929.0,23.26,23.28,23.26,23.28,25929.0
2016-03-17 14:45:00,23.28,23.28,23.23,23.26,299638.0,23.28,23.28,23.23,23.26,299638.0
2016-03-17 14:50:00,23.26,23.27,23.25,23.25,27430.0,23.26,23.27,23.25,23.25,27430.0
2016-03-17 14:55:00,23.24,23.26,23.23,23.24,19595.0,23.24,23.26,23.23,23.24,19595.0
2016-03-17 15:00:00,23.25,23.25,23.24,23.25,29740.0,23.25,23.25,23.24,23.25,29740.0
2016-03-17 15:05:00,23.24,23.25,23.23,23.23,14983.0,23.24,23.25,23.23,23.23,14983.0
2016-03-17 15:10:00,23.23,23.24,23.23,23.23,5900.0,23.23,23.24,23.23,23.23,5900.0
2016-03-17 15:15:00,23.23,23.24,23.18,23.18,32090.0,23.23,23.24,23.18,23.18,32090.0
2016-03-17 15:20:00,23.18,23.26,23.17,23.25,127968.0,23.18,23.26,23.17,23.25,127968.0
2016-03-17 15:25:00,23.25,23.28,23.25,23.28,20913.0,23.25,23.28,23.25,23.28,20913.0
2016-03-17 15:30:00,23.28,23.28,23.19,23.22,72678.0,23.28,23.28,23.19,23.22,72678.0
2016-03-17 15:35:00,23.23,23.26,23.22,23.26,21633.0,23.23,23.26,23.22,23.26,21633.0
2016-03-17 15:40:00,23.26,23.27,23.25,23.26,35052.0,23.26,23.27,23.25,23.26,35052.0
2016-03-17 15:45:00,23.26,23.27,23.22,23.25,67907.0,23.26,23.27,23.22,23.25,67907.0
2016-03-17 15:50:00,23.24,23.25,23.2,23.21,47997.0,23.24,23.25,23.2,23.21,47997.0
2016-03-17 15:55:00,23.2,23.24,23.16,23.17,318961.0,23.2,23.24,23.16,23.17,318961.0
2016-03-18 09:30:00,23.15,23.29,23.12,23.23,424959.0,23.15,23.29,23.12,23.23,424959.0
2016-03-18 09:35:00,23.23,23.3,23.2,23.25,40767.0,23.23,23.3,23.2,23.25,40767.0
2016-03-18 09:40:00,23.26,23.26,23.17,23.17,42976.0,23.26,23.26,23.17,23.17,42976.0
2016-03-18 09:45:00,23.16,23.18,23.12,23.12,41204.0,23.16,23.18,23.12,23.12,41204.0
2016-03-18 09:50:00,23.12,23.18,23.11,23.14,54639.0,23.12,23.18,23.11,23.14,54639.0
2016-03-18 09:55:00,23.14,23.2,23.13,23.17,47740.0,23.14,23.2,23.13,23.17,47740.0
2016-03-18 10:00:00,23.17,23.22,23.15,23.19,48563.0,23.17,23.22,23.15,23.19,48563.0
2016-03-18 10:05:00,23.19,23.24,23.19,23.21,41733.0,23.19,23.24,23.19,23.21,41733.0
2016-03-18 10:10:00,23.21,23.23,23.2,23.21,46906.0,23.21,23.23,23.2,23.21,46906.0
2016-03-18 10:15:00,23.2,23.22,23.19,23.2,37140.0,23.2,23.22,23.19,23.2,37140.0
2016-03-18 10:20:00,23.19,23.22,23.19,23.19,12500.0,23.19,23.22,23.19,23.19,12500.0
2016-03-18 10:25:00,23.2,23.22,23.19,23.21,27095.0,23.2,23.22,23.19,23.21,27095.0
2016-03-18 10:30:00,23.21,23.23,23.18,23.23,55137.0,23.21,23.23,23.18,23.23,55137.0
2016-03-18 10:35:00,23.23,23.23,23.2,23.2,36138.0,23.23,23.23,23.2,23.2,36138.0
2016-03-18 10:40:00,23.21,23.24,23.21,23.24,30840.0,23.21,23.24,23.21,23.24,30840.0
2016-03-18 10:45:00,23.24,23.27,23.23,23.26,59021.0,23.24,23.27,23.23,23.26,59021.0
2016-03-18 10:50:00,23.26,23.26,23.25,23.26,24810.0,23.26,23.26,23.25,23.26,24810.0
2016-03-18 10:55:00,23.25,23.26,23.23,23.24,24025.0,23.25,23.26,23.23,23.24,24025.0
2016-03-18 11:00:00,23.23,23.27,23.23,23.26,24264.0,23.23,23.27,23.23,23.26,24264.0
2016-03-18 11:05:00,23.27,23.27,23.23,23.26,38720.0,23.27,23.27,23.23,23.26,38720.0
2016-03-18 11:10:00,23.26,23.26,23.23,23.23,8512.0,23.26,23.26,23.23,23.23,8512.0
2016-03-18 11:15:00,23.23,23.26,23.2,23.25,26657.0,23.23,23.26,23.2,23.25,26657.0
2016-03-18 11:20:00,23.26,23.27,23.23,23.23,18807.0,23.26,23.27,23.23,23.23,18807.0
2016-03-18 11:25:00,23.23,23.24,23.21,23.23,20812.0,23.23,23.24,23.21,23.23,20812.0
2016-03-18 11:30:00,23.23,23.25,23.22,23.23,14174.0,23.23,23.25,23.22,23.23,14174.0
2016-03-18 11:35:00,23.23,23.25,23.22,23.24,17105.0,23.23,23.25,23.22,23.24,17105.0
2016-03-18 11:40:00,23.23,23.26,23.23,23.26,56533.0,23.23,23.26,23.23,23.26,56533.0
2016-03-18 11:45:00,23.26,23.26,23.22,23.23,68960.0,23.26,23.26,23.22,23.23,68960.0
2016-03-18 11:50:00,23.23,23.24,23.22,23.22,18750.0,23.23,23.24,23.22,23.22,18750.0
2016-03-18 11:55:00,23.23,23.23,23.21,23.23,22726.0,23.23,23.23,23.21,23.23,22726.0
2016-03-18 12:00:00,23.23,23.26,23.23,23.25,24229.0,23.23,23.26,23.23,23.25,24229.0
2016-03-18 12:05:00,23.26,23.27,23.25,23.26,21007.0,23.26,23.27,23.25,23.26,21007.0
2016-03-18 12:10:00,23.26,23.26,23.25,23.26,17507.0,23.26,23.26,23.25,23.26,17507.0
2016-03-18 12:15:00,23.25,23.26,23.24,23.26,23620.0,23.25,23.26,23.24,23.26,23620.0
2016-03-18 12:20:00,23.26,23.26,23.25,23.26,20401.0,23.26,23.26,23.25,23.26,20401.0
2016-03-18 12:25:00,23.26,23.27,23.25,23.26,23227.0,23.26,23.27,23.25,23.26,23227.0
2016-03-18 12:30:00,23.26,23.26,23.24,23.24,10939.0,23.26,23.26,23.24,23.24,10939.0
2016-03-18 12:35:00,23.24,23.25,23.24,23.24,15201.0,23.24,23.25,23.24,23.24,15201.0
2016-03-18 12:40:00,23.24,23.25,23.21,23.21,17635.0,23.24,23.25,23.21,23.21,17635.0
2016-03-18 12:45:00,23.21,23.24,23.21,23.24,10907.0,23.21,23.24,23.21,23.24,10907.0
2016-03-18 12:50:00,23.24,23.26,23.23,23.25,15336.0,23.24,23.26,23.23,23.25,15336.0
2016-03-18 12:55:00,23.26,23.26,23.25,23.25,14985.0,23.26,23.26,23.25,23.25,14985.0
2016-03-18 13:00:00,23.25,23.25,23.23,23.23,9091.0,23.25,23.25,23.23,23.23,9091.0
2016-03-18 13:05:00,23.23,23.25,23.23,23.23,17629.0,23.23,23.25,23.23,23.23,17629.0
2016-03-18 13:10:00,23.23,23.25,23.23,23.23,14878.0,23.23,23.25,23.23,23.23,14878.0
2016-03-18 13:15:00,23.23,23.25,23.23,23.23,14676.0,23.23,23.25,23.23,23.23,14676.0
2016-03-18 13:20:00,23.23,23.25,23.21,23.22,24448.0,23.23,23.25,23.21,23.22,24448.0
2016-03-18 13:25:00,23.22,23.24,23.22,23.23,13511.0,23.22,23.24,23.22,23.23,13511.0
2016-03-18 13:30:00,23.24,23.24,23.22,23.22,13105.0,23.24,23.24,23.22,23.22,13105.0
2016-03-18 13:35:00,23.23,23.23,23.2,23.2,20801.0,23.23,23.23,23.2,23.2,20801.0
2016-03-18 13:40:00,23.21,23.22,23.2,23.21,16397.0,23.21,23.22,23.2,23.21,16397.0
2016-03-18 13:45:00,23.21,23.25,23.21,23.24,13812.0,23.21,23.25,23.21,23.24,13812.0
2016-03-18 13:50:00,23.25,23.25,23.23,23.24,22365.0,23.25,23.25,23.23,23.24,22365.0
2016-03-18 13:55:00,23.24,23.25,23.23,23.24,15256.0,23.24,23.25,23.23,23.24,15256.0
2016-03-18 14:00:00,23.25,23.25,23.24,23.24,25199.0,23.25,23.25,23.24,23.24,25199.0
2016-03-18 14:05:00,23.24,23.26,23.23,23.23,32762.0,23.24,23.26,23.23,23.23,32762.0
2016-03-18 14:10:00,23.23,23.25,23.23,23.25,15080.0,23.23,23.25,23.23,23.25,15080.0
2016-03-18 14:15:00,23.25,23.26,23.24,23.25,19658.0,23.25,23.26,23.24,23.25,19658.0
2016-03-18 14:20:00,23.25,23.26,23.24,23.25,42923.0,23.25,23.26,23.24,23.25,42923.0
2016-03-18 14:25:00,23.25,23.26,23.24,23.24,16106.0,23.25,23.26,23.24,23.24,16106.0
2016-03-18 14:30:00,23.25,23.25,23.2,23.23,63264.0,23.25,23.25,23.2,23.23,63264.0
2016-03-18 14:35:00,23.23,23.25,23.23,23.25,14043.0,23.23,23.25,23.23,23.25,14043.0
2016-03-18 14:40:00,23.25,23.25,23.24,23.25,16107.0,23.25,23.25,23.24,23.25,16107.0
2016-03-18 14:45:00,23.25,23.26,23.24,23.26,16920.0,23.25,23.26,23.24,23.26,16920.0
2016-03-18 14:50:00,23.26,23.26,23.23,23.23,65703.0,23.26,23.26,23.23,23.23,65703.0
2016-03-18 14:55:00,23.23,23.24,23.23,23.24,10099.0,23.23,23.24,23.23,23.24,10099.0
2016-03-18 15:00:00,23.24,23.25,23.23,23.23,45181.0,23.24,23.25,23.23,23.23,45181.0
2016-03-18 15:05:00,23.24,23.26,23.23,23.24,46343.0,23.24,23.26,23.23,23.24,46343.0
2016-03-18 15:10:00,23.24,23.26,23.24,23.25,27024.0,23.24,23.26,23.24,23.25,27024.0
2016-03-18 15:15:00,23.25,23.26,23.24,23.24,25151.0,23.25,23.26,23.24,23.24,25151.0
2016-03-18 15:20:00,23.24,23.25,23.23,23.23,15918.0,23.24,23.25,23.23,23.23,15918.0
2016-03-18 15:25:00,23.23,23.24,23.22,23.23,32150.0,23.23,23.24,23.22,23.23,32150.0
2016-03-18 15:30:00,23.23,23.23,23.21,23.23,32698.0,23.23,23.23,23.21,23.23,32698.0
2016-03-18 15:35:00,23.23,23.25,23.22,23.25,76968.0,23.23,23.25,23.22,23.25,76968.0
2016-03-18 15:40:00,23.25,23.25,23.23,23.23,40059.0,23.25,23.25,23.23,23.23,40059.0
2016-03-18 15:45:00,23.23,23.24,23.22,23.22,25583.0,23.23,23.24,23.22,23.22,25583.0
2016-03-18 15:50:00,23.22,23.23,23.16,23.19,148033.0,23.22,23.23,23.16,23.19,148033.0
2016-03-18 15:55:00,23.19,23.2,23.16,23.18,362726.0,23.19,23.2,23.16,23.18,362726.0
2016-03-21 09:30:00,23.17,23.17,22.63,23.1,30635.0,23.17,23.17,22.63,23.1,30635.0
2016-03-21 09:35:00,23.09,23.1,23.04,23.07,26595.0,23.09,23.1,23.04,23.07,26595.0
2016-03-21 09:40:00,23.05,23.11,23.04,23.11,30143.0,23.05,23.11,23.04,23.11,30143.0
2016-03-21 09:45:00,23.12,23.12,23.03,23.04,24294.0,23.12,23.12,23.03,23.04,24294.0
2016-03-21 09:50:00,23.04,23.07,23.01,23.01,34909.0,23.04,23.07,23.01,23.01,34909.0
2016-03-21 09:55:00,23.01,23.05,23.0,23.03,28804.0,23.01,23.05,23.0,23.03,28804.0
2016-03-21 10:00:00,23.04,23.04,23.01,23.01,12217.0,23.04,23.04,23.01,23.01,12217.0
2016-03-21 10:05:00,23.02,23.04,23.01,23.01,9754.0,23.02,23.04,23.01,23.01,9754.0
2016-03-21 10:10:00,23.01,23.01,22.98,22.98,13600.0,23.01,23.01,22.98,22.98,13600.0
2016-03-21 10:15:00,22.99,23.04,22.99,23.04,14223.0,22.99,23.04,22.99,23.04,14223.0
2016-03-21 10:20:00,23.04,23.06,23.02,23.05,9412.0,23.04,23.06,23.02,23.05,9412.0
2016-03-21 10:25:00,23.05,23.06,23.01,23.02,6875.0,23.05,23.06,23.01,23.02,6875.0
2016-03-21 10:30:00,23.02,23.03,22.99,23.0,16200.0,23.02,23.03,22.99,23.0,16200.0
2016-03-21 10:35:00,23.0,23.02,23.0,23.0,20311.0,23.0,23.02,23.0,23.0,20311.0
2016-03-21 10:40:00,23.0,23.01,22.99,23.0,7470.0,23.0,23.01,22.99,23.0,7470.0
2016-03-21 10:45:00,23.0,23.01,22.98,23.0,22545.0,23.0,23.01,22.98,23.0,22545.0
2016-03-21 10:50:00,23.01,23.02,22.98,22.98,8825.0,23.01,23.02,22.98,22.98,8825.0
2016-03-21 10:55:00,22.98,22.99,22.96,22.98,11014.0,22.98,22.99,22.96,22.98,11014.0
2016-03-21 11:00:00,22.98,23.0,22.97,22.98,13039.0,22.98,23.0,22.97,22.98,13039.0
2016-03-21 11:05:00,22.98,23.0,22.96,22.99,21713.0,22.98,23.0,22.96,22.99,21713.0
2016-03-21 11:10:00,22.98,23.0,22.95,22.97,21494.0,22.98,23.0,22.95,22.97,21494.0
2016-03-21 11:15:00,22.97,23.01,22.97,22.99,46912.0,22.97,23.01,22.97,22.99,46912.0
2016-03-21 11:20:00,23.0,23.01,22.98,23.0,88392.0,23.0,23.01,22.98,23.0,88392.0
2016-03-21 11:25:00,23.0,23.01,22.97,22.98,12355.0,23.0,23.01,22.97,22.98,12355.0
2016-03-21 11:30:00,22.98,23.01,22.98,23.01,11400.0,22.98,23.01,22.98,23.01,11400.0
2016-03-21 11:35:00,23.01,23.03,23.01,23.02,11144.0,23.01,23.03,23.01,23.02,11144.0
2016-03-21 11:40:00,23.02,23.02,23.01,23.01,6200.0,23.02,23.02,23.01,23.01,6200.0
2016-03-21 11:45:00,23.01,23.02,22.98,23.02,25864.0,23.01,23.02,22.98,23.02,25864.0
2016-03-21 11:50:00,23.02,23.02,22.99,23.01,32917.0,23.02,23.02,22.99,23.01,32917.0
2016-03-21 11:55:00,23.01,23.01,22.97,22.97,16165.0,23.01,23.01,22.97,22.97,16165.0
2016-03-21 12:00:00,22.97,22.98,22.95,22.98,15493.0,22.97,22.98,22.95,22.98,15493.0
2016-03-21 12:05:00,22.97,22.98,22.97,22.97,5535.0,22.97,22.98,22.97,22.97,5535.0
2016-03-21 12:10:00,22.98,23.0,22.97,23.0,13683.0,22.98,23.0,22.97,23.0,13683.0
2016-03-21 12:15:00,22.99,23.0,22.95,22.96,13360.0,22.99,23.0,22.95,22.96,13360.0
2016-03-21 12:20:00,22.95,22.95,22.92,22.93,31707.0,22.95,22.95,22.92,22.93,31707.0
2016-03-21 12:25:00,22.92,22.93,22.91,22.93,29600.0,22.92,22.93,22.91,22.93,29600.0
2016-03-21 12:30:00,22.92,22.96,22.92,22.95,6704.0,22.92,22.96,22.92,22.95,6704.0
2016-03-21 12:35:00,22.96,22.97,22.96,22.96,4319.0,22.96,22.97,22.96,22.96,4319.0
2016-03-21 12:40:00,22.96,22.97,22.95,22.96,4500.0,22.96,22.97,22.95,22.96,4500.0
2016-03-21 12:45:00,22.96,23.0,22.96,23.0,10300.0,22.96,23.0,22.96,23.0,10300.0
2016-03-21 12:50:00,22.99,23.0,22.98,22.99,8865.0,22.99,23.0,22.98,22.99,8865.0
2016-03-21 12:55:00,22.99,23.0,22.98,23.0,11900.0,22.99,23.0,22.98,23.0,11900.0
2016-03-21 13:00:00,23.0,23.01,22.99,23.0,26330.0,23.0,23.01,22.99,23.0,26330.0
2016-03-21 13:05:00,23.0,23.0,22.97,22.97,7372.0,23.0,23.0,22.97,22.97,7372.0
2016-03-21 13:10:00,22.97,22.99,22.96,22.99,10199.0,22.97,22.99,22.96,22.99,10199.0
2016-03-21 13:15:00,22.99,23.01,22.99,23.01,22211.0,22.99,23.01,22.99,23.01,22211.0
2016-03-21 13:20:00,23.01,23.01,22.99,23.0,18046.0,23.01,23.01,22.99,23.0,18046.0
2016-03-21 13:25:00,23.0,23.0,22.98,22.99,46559.0,23.0,23.0,22.98,22.99,46559.0
2016-03-21 13:30:00,22.98,22.99,22.97,22.97,10819.0,22.98,22.99,22.97,22.97,10819.0
2016-03-21 13:35:00,22.98,22.98,22.96,22.96,17850.0,22.98,22.98,22.96,22.96,17850.0
2016-03-21 13:40:00,22.96,22.97,22.96,22.96,21661.0,22.96,22.97,22.96,22.96,21661.0
2016-03-21 13:45:00,22.96,22.97,22.95,22.95,21941.0,22.96,22.97,22.95,22.95,21941.0
2016-03-21 13:50:00,22.96,22.97,22.95,22.96,20450.0,22.96,22.97,22.95,22.96,20450.0
2016-03-21 13:55:00,22.96,22.97,22.96,22.96,5696.0,22.96,22.97,22.96,22.96,5696.0
2016-03-21 14:00:00,22.96,22.99,22.96,22.98,16192.0,22.96,22.99,22.96,22.98,16192.0
2016-03-21 14:05:00,22.98,22.98,22.95,22.96,23196.0,22.98,22.98,22.95,22.96,23196.0
2016-03-21 14:10:00,22.96,22.97,22.95,22.96,34598.0,22.96,22.97,22.95,22.96,34598.0
2016-03-21 14:15:00,22.96,22.97,22.96,22.96,10066.0,22.96,22.97,22.96,22.96,10066.0
2016-03-21 14:20:00,22.96,22.99,22.96,22.98,43069.0,22.96,22.99,22.96,22.98,43069.0
2016-03-21 14:25:00,22.98,22.99,22.97,22.98,28091.0,22.98,22.99,22.97,22.98,28091.0
2016-03-21 14:30:00,22.97,23.0,22.97,22.99,38533.0,22.97,23.0,22.97,22.99,38533.0
2016-03-21 14:35:00,22.98,22.99,22.96,22.98,14283.0,22.98,22.99,22.96,22.98,14283.0
2016-03-21 14:40:00,22.98,22.99,22.97,22.97,14420.0,22.98,22.99,22.97,22.97,14420.0
2016-03-21 14:45:00,22.97,22.97,22.94,22.95,11018.0,22.97,22.97,22.94,22.95,11018.0
2016-03-21 14:50:00,22.95,22.96,22.94,22.94,15479.0,22.95,22.96,22.94,22.94,15479.0
2016-03-21 14:55:00,22.95,22.98,22.94,22.98,16000.0,22.95,22.98,22.94,22.98,16000.0
2016-03-21 15:00:00,22.98,22.98,22.95,22.95,10350.0,22.98,22.98,22.95,22.95,10350.0
2016-03-21 15:05:00,22.96,22.97,22.95,22.96,18711.0,22.96,22.97,22.95,22.96,18711.0
2016-03-21 15:10:00,22.97,22.97,22.96,22.96,18045.0,22.97,22.97,22.96,22.96,18045.0
2016-03-21 15:15:00,22.96,22.97,22.93,22.95,27406.0,22.96,22.97,22.93,22.95,27406.0
2016-03-21 15:20:00,22.95,22.95,22.93,22.93,18463.0,22.95,22.95,22.93,22.93,18463.0
2016-03-21 15:25:00,22.94,22.97,22.94,22.96,19336.0,22.94,22.97,22.94,22.96,19336.0
2016-03-21 15:30:00,22.96,22.96,22.92,22.95,25563.0,22.96,22.96,22.92,22.95,25563.0
2016-03-21 15:35:00,22.95,22.96,22.93,22.93,37650.0,22.95,22.96,22.93,22.93,37650.0
2016-03-21 15:40:00,22.93,22.95,22.91,22.93,39427.0,22.93,22.95,22.91,22.93,39427.0
2016-03-21 15:45:00,22.93,22.94,22.9,22.92,93190.0,22.93,22.94,22.9,22.92,93190.0
2016-03-21 15:50:00,22.92,22.94,22.92,22.93,19119.0,22.92,22.94,22.92,22.93,19119.0
2016-03-21 15:55:00,22.94,22.97,22.92,22.92,164129.0,22.94,22.97,22.92,22.92,164129.0
2016-03-22 09:30:00,23.05,23.05,22.79,22.92,18877.0,23.05,23.05,22.79,22.92,18877.0
2016-03-22 09:35:00,22.93,23.01,22.93,22.99,14365.0,22.93,23.01,22.93,22.99,14365.0
2016-03-22 09:40:00,23.0,23.02,22.95,23.0,31854.0,23.0,23.02,22.95,23.0,31854.0
2016-03-22 09:45:00,23.0,23.01,22.94,22.95,36128.0,23.0,23.01,22.94,22.95,36128.0
2016-03-22 09:50:00,22.96,22.99,22.95,22.99,13579.0,22.96,22.99,22.95,22.99,13579.0
2016-03-22 09:55:00,23.0,23.04,23.0,23.02,16646.0,23.0,23.04,23.0,23.02,16646.0
2016-03-22 10:00:00,23.02,23.05,23.01,23.04,15400.0,23.02,23.05,23.01,23.04,15400.0
2016-03-22 10:05:00,23.04,23.07,23.02,23.03,18166.0,23.04,23.07,23.02,23.03,18166.0
2016-03-22 10:10:00,23.03,23.05,23.0,23.01,25785.0,23.03,23.05,23.0,23.01,25785.0
2016-03-22 10:15:00,23.01,23.01,22.98,23.0,10767.0,23.01,23.01,22.98,23.0,10767.0
2016-03-22 10:20:00,23.0,23.01,22.99,23.0,11200.0,23.0,23.01,22.99,23.0,11200.0
2016-03-22 10:25:00,23.0,23.02,22.99,23.01,11607.0,23.0,23.02,22.99,23.01,11607.0
2016-03-22 10:30:00,23.0,23.01,22.97,23.0,15684.0,23.0,23.01,22.97,23.0,15684.0
2016-03-22 10:35:00,23.0,23.07,22.99,23.07,12015.0,23.0,23.07,22.99,23.07,12015.0
2016-03-22 10:40:00,23.07,23.07,23.04,23.04,13404.0,23.07,23.07,23.04,23.04,13404.0
2016-03-22 10:45:00,23.05,23.05,23.04,23.05,6500.0,23.05,23.05,23.04,23.05,6500.0
2016-03-22 10:50:00,23.05,23.07,23.04,23.06,21310.0,23.05,23.07,23.04,23.06,21310.0
2016-03-22 10:55:00,23.06,23.06,23.03,23.03,14479.0,23.06,23.06,23.03,23.03,14479.0
2016-03-22 11:00:00,23.02,23.03,23.0,23.02,19744.0,23.02,23.03,23.0,23.02,19744.0
2016-03-22 11:05:00,23.02,23.02,22.98,22.99,10337.0,23.02,23.02,22.98,22.99,10337.0
2016-03-22 11:10:00,22.98,23.03,22.98,23.02,12075.0,22.98,23.03,22.98,23.02,12075.0
2016-03-22 11:15:00,23.02,23.04,23.01,23.03,9304.0,23.02,23.04,23.01,23.03,9304.0
2016-03-22 11:20:00,23.03,23.04,23.0,23.01,23257.0,23.03,23.04,23.0,23.01,23257.0
2016-03-22 11:25:00,23.02,23.02,22.99,23.0,16489.0,23.02,23.02,22.99,23.0,16489.0
2016-03-22 11:30:00,23.0,23.01,22.98,22.99,8870.0,23.0,23.01,22.98,22.99,8870.0
2016-03-22 11:35:00,22.99,23.01,22.98,22.99,15440.0,22.99,23.01,22.98,22.99,15440.0
2016-03-22 11:40:00,23.0,23.03,22.99,23.03,11063.0,23.0,23.03,22.99,23.03,11063.0
2016-03-22 11:45:00,23.03,23.03,22.98,22.99,26589.0,23.03,23.03,22.98,22.99,26589.0
2016-03-22 11:50:00,22.99,23.0,22.97,22.98,6390.0,22.99,23.0,22.97,22.98,6390.0
2016-03-22 11:55:00,22.98,22.98,22.96,22.96,4000.0,22.98,22.98,22.96,22.96,4000.0
2016-03-22 12:00:00,22.97,22.99,22.96,22.98,10500.0,22.97,22.99,22.96,22.98,10500.0
2016-03-22 12:05:00,22.98,23.0,22.97,22.97,20821.0,22.98,23.0,22.97,22.97,20821.0
2016-03-22 12:10:00,22.98,23.0,22.98,23.0,5080.0,22.98,23.0,22.98,23.0,5080.0
2016-03-22 12:15:00,23.0,23.0,22.98,22.99,15600.0,23.0,23.0,22.98,22.99,15600.0
2016-03-22 12:20:00,22.98,23.01,22.98,22.98,20851.0,22.98,23.01,22.98,22.98,20851.0
2016-03-22 12:25:00,22.98,23.01,22.98,22.99,16640.0,22.98,23.01,22.98,22.99,16640.0
2016-03-22 12:30:00,22.99,23.0,22.98,23.0,12400.0,22.99,23.0,22.98,23.0,12400.0
2016-03-22 12:35:00,23.0,23.0,22.95,22.96,42989.0,23.0,23.0,22.95,22.96,42989.0
2016-03-22 12:40:00,22.96,22.99,22.96,22.98,34199.0,22.96,22.99,22.96,22.98,34199.0
2016-03-22 12:45:00,22.98,23.0,22.98,23.0,5107.0,22.98,23.0,22.98,23.0,5107.0
2016-03-22 12:50:00,23.0,23.01,22.99,23.0,14599.0,23.0,23.01,22.99,23.0,14599.0
2016-03-22 12:55:00,23.01,23.03,23.0,23.02,13824.0,23.01,23.03,23.0,23.02,13824.0
2016-03-22 13:00:00,23.03,23.04,23.01,23.03,8081.0,23.03,23.04,23.01,23.03,8081.0
2016-03-22 13:05:00,23.04,23.04,23.02,23.03,7411.0,23.04,23.04,23.02,23.03,7411.0
2016-03-22 13:10:00,23.03,23.04,23.01,23.01,18098.0,23.03,23.04,23.01,23.01,18098.0
2016-03-22 13:15:00,23.02,23.02,23.0,23.0,15899.0,23.02,23.02,23.0,23.0,15899.0
2016-03-22 13:20:00,23.01,23.02,23.0,23.01,7900.0,23.01,23.02,23.0,23.01,7900.0
2016-03-22 13:25:00,23.01,23.02,23.0,23.01,12319.0,23.01,23.02,23.0,23.01,12319.0
2016-03-22 13:30:00,23.01,23.01,23.0,23.01,5500.0,23.01,23.01,23.0,23.01,5500.0
2016-03-22 13:35:00,23.01,23.01,22.98,22.98,38822.0,23.01,23.01,22.98,22.98,38822.0
2016-03-22 13:40:00,22.98,22.99,22.96,22.97,11314.0,22.98,22.99,22.96,22.97,11314.0
2016-03-22 13:45:00,22.97,22.98,22.94,22.95,28714.0,22.97,22.98,22.94,22.95,28714.0
2016-03-22 13:50:00,22.95,22.96,22.95,22.95,3790.0,22.95,22.96,22.95,22.95,3790.0
2016-03-22 13:55:00,22.95,22.96,22.92,22.93,13372.0,22.95,22.96,22.92,22.93,13372.0
2016-03-22 14:00:00,22.94,22.97,22.93,22.97,10308.0,22.94,22.97,22.93,22.97,10308.0
2016-03-22 14:05:00,22.98,22.99,22.98,22.98,3000.0,22.98,22.99,22.98,22.98,3000.0
2016-03-22 14:10:00,22.98,22.99,22.98,22.99,3700.0,22.98,22.99,22.98,22.99,3700.0
2016-03-22 14:15:00,22.99,23.0,22.98,23.0,12320.0,22.99,23.0,22.98,23.0,12320.0
2016-03-22 14:20:00,23.0,23.0,22.98,22.99,10274.0,23.0,23.0,22.98,22.99,10274.0
2016-03-22 14:25:00,23.0,23.01,22.99,23.0,5938.0,23.0,23.01,22.99,23.0,5938.0
2016-03-22 14:30:00,23.0,23.01,22.98,22.98,33843.0,23.0,23.01,22.98,22.98,33843.0
2016-03-22 14:35:00,22.99,23.01,22.99,23.0,10713.0,22.99,23.01,22.99,23.0,10713.0
2016-03-22 14:40:00,23.0,23.0,22.97,22.98,16023.0,23.0,23.0,22.97,22.98,16023.0
2016-03-22 14:45:00,22.99,23.0,22.95,22.96,29023.0,22.99,23.0,22.95,22.96,29023.0
2016-03-22 14:50:00,22.96,22.97,22.94,22.95,9397.0,22.96,22.97,22.94,22.95,9397.0
2016-03-22 14:55:00,22.96,22.96,22.94,22.96,6259.0,22.96,22.96,22.94,22.96,6259.0
2016-03-22 15:00:00,22.95,22.96,22.94,22.96,11263.0,22.95,22.96,22.94,22.96,11263.0
2016-03-22 15:05:00,22.96,22.96,22.94,22.95,14258.0,22.96,22.96,22.94,22.95,14258.0
2016-03-22 15:10:00,22.96,22.96,22.94,22.94,12713.0,22.96,22.96,22.94,22.94,12713.0
2016-03-22 15:15:00,22.94,22.95,22.91,22.94,21500.0,22.94,22.95,22.91,22.94,21500.0
2016-03-22 15:20:00,22.94,22.96,22.92,22.94,38977.0,22.94,22.96,22.92,22.94,38977.0
2016-03-22 15:25:00,22.94,22.94,22.91,22.92,33667.0,22.94,22.94,22.91,22.92,33667.0
2016-03-22 15:30:00,22.92,22.93,22.92,22.92,14906.0,22.92,22.93,22.92,22.92,14906.0
2016-03-22 15:35:00,22.93,22.94,22.91,22.92,58348.0,22.93,22.94,22.91,22.92,58348.0
2016-03-22 15:40:00,22.92,22.93,22.91,22.93,22083.0,22.92,22.93,22.91,22.93,22083.0
2016-03-22 15:45:00,22.92,22.93,22.92,22.93,35422.0,22.92,22.93,22.92,22.93,35422.0
2016-03-22 15:50:00,22.93,22.94,22.91,22.93,81788.0,22.93,22.94,22.91,22.93,81788.0
2016-03-22 15:55:00,22.93,22.93,22.9,22.92,164736.0,22.93,22.93,22.9,22.92,164736.0
2016-03-23 09:30:00,22.92,23.0,22.77,22.96,22102.0,22.92,23.0,22.77,22.96,22102.0
2016-03-23 09:35:00,22.94,22.98,22.92,22.93,9817.0,22.94,22.98,22.92,22.93,9817.0
2016-03-23 09:40:00,22.94,22.95,22.9,22.93,30843.0,22.94,22.95,22.9,22.93,30843.0
2016-03-23 09:45:00,22.93,22.97,22.93,22.94,8532.0,22.93,22.97,22.93,22.94,8532.0
2016-03-23 09:50:00,22.94,22.96,22.9,22.96,14936.0,22.94,22.96,22.9,22.96,14936.0
2016-03-23 09:55:00,22.96,22.96,22.93,22.96,13781.0,22.96,22.96,22.93,22.96,13781.0
2016-03-23 10:00:00,22.96,22.97,22.93,22.93,13584.0,22.96,22.97,22.93,22.93,13584.0
2016-03-23 10:05:00,22.92,22.92,22.87,22.88,10222.0,22.92,22.92,22.87,22.88,10222.0
2016-03-23 10:10:00,22.88,22.91,22.87,22.89,9800.0,22.88,22.91,22.87,22.89,9800.0
2016-03-23 10:15:00,22.89,22.89,22.83,22.85,9921.0,22.89,22.89,22.83,22.85,9921.0
2016-03-23 10:20:00,22.85,22.89,22.84,22.87,8990.0,22.85,22.89,22.84,22.87,8990.0
2016-03-23 10:25:00,22.88,22.89,22.88,22.89,2000.0,22.88,22.89,22.88,22.89,2000.0
2016-03-23 10:30:00,22.88,22.91,22.87,22.88,9207.0,22.88,22.91,22.87,22.88,9207.0
2016-03-23 10:35:00,22.87,22.89,22.86,22.89,11178.0,22.87,22.89,22.86,22.89,11178.0
2016-03-23 10:40:00,22.89,22.9,22.86,22.89,15128.0,22.89,22.9,22.86,22.89,15128.0
2016-03-23 10:45:00,22.89,22.92,22.88,22.91,8300.0,22.89,22.92,22.88,22.91,8300.0
2016-03-23 10:50:00,22.91,22.91,22.87,22.87,17150.0,22.91,22.91,22.87,22.87,17150.0
2016-03-23 10:55:00,22.88,22.9,22.87,22.9,10401.0,22.88,22.9,22.87,22.9,10401.0
2016-03-23 11:00:00,22.9,22.9,22.88,22.89,9558.0,22.9,22.9,22.88,22.89,9558.0
2016-03-23 11:05:00,22.9,22.95,22.89,22.94,21523.0,22.9,22.95,22.89,22.94,21523.0
2016-03-23 11:10:00,22.94,22.94,22.91,22.92,12202.0,22.94,22.94,22.91,22.92,12202.0
2016-03-23 11:15:00,22.92,22.93,22.9,22.9,9188.0,22.92,22.93,22.9,22.9,9188.0
2016-03-23 11:20:00,22.9,22.91,22.89,22.91,5972.0,22.9,22.91,22.89,22.91,5972.0
2016-03-23 11:25:00,22.91,22.92,22.89,22.91,12334.0,22.91,22.92,22.89,22.91,12334.0
2016-03-23 11:30:00,22.9,22.91,22.88,22.89,10556.0,22.9,22.91,22.88,22.89,10556.0
2016-03-23 11:35:00,22.89,22.9,22.88,22.9,8098.0,22.89,22.9,22.88,22.9,8098.0
2016-03-23 11:40:00,22.89,22.9,22.87,22.88,7245.0,22.89,22.9,22.87,22.88,7245.0
2016-03-23 11:45:00,22.88,22.88,22.85,22.86,10508.0,22.88,22.88,22.85,22.86,10508.0
2016-03-23 11:50:00,22.86,22.86,22.83,22.86,9900.0,22.86,22.86,22.83,22.86,9900.0
2016-03-23 11:55:00,22.87,22.88,22.86,22.88,11992.0,22.87,22.88,22.86,22.88,11992.0
2016-03-23 12:00:00,22.89,22.94,22.88,22.94,21781.0,22.89,22.94,22.88,22.94,21781.0
2016-03-23 12:05:00,22.95,22.95,22.94,22.94,6362.0,22.95,22.95,22.94,22.94,6362.0
2016-03-23 12:10:00,22.94,22.97,22.94,22.97,16144.0,22.94,22.97,22.94,22.97,16144.0
2016-03-23 12:15:00,22.96,22.98,22.96,22.98,4600.0,22.96,22.98,22.96,22.98,4600.0
2016-03-23 12:20:00,22.98,23.0,22.98,23.0,5017.0,22.98,23.0,22.98,23.0,5017.0
2016-03-23 12:25:00,22.99,23.0,22.98,23.0,13234.0,22.99,23.0,22.98,23.0,13234.0
2016-03-23 12:30:00,23.0,23.01,22.99,23.0,8334.0,23.0,23.01,22.99,23.0,8334.0
2016-03-23 12:35:00,23.0,23.0,22.99,22.99,4429.0,23.0,23.0,22.99,22.99,4429.0
2016-03-23 12:40:00,22.99,23.01,22.98,23.0,13331.0,22.99,23.01,22.98,23.0,13331.0
2016-03-23 12:45:00,23.01,23.01,22.97,22.99,10243.0,23.01,23.01,22.97,22.99,10243.0
2016-03-23 12:50:00,22.99,23.0,22.98,22.99,5266.0,22.99,23.0,22.98,22.99,5266.0
2016-03-23 12:55:00,22.99,23.0,22.98,22.99,7056.0,22.99,23.0,22.98,22.99,7056.0
2016-03-23 13:00:00,23.0,23.0,22.98,22.98,9827.0,23.0,23.0,22.98,22.98,9827.0
2016-03-23 13:05:00,22.98,22.99,22.98,22.98,9100.0,22.98,22.99,22.98,22.98,9100.0
2016-03-23 13:10:00,22.98,22.99,22.97,22.97,11800.0,22.98,22.99,22.97,22.97,11800.0
2016-03-23 13:15:00,22.97,22.98,22.97,22.98,3800.0,22.97,22.98,22.97,22.98,3800.0
2016-03-23 13:20:00,22.98,22.98,22.97,22.97,4745.0,22.98,22.98,22.97,22.97,4745.0
2016-03-23 13:25:00,22.98,22.99,22.97,22.98,7995.0,22.98,22.99,22.97,22.98,7995.0
2016-03-23 13:30:00,22.99,22.99,22.96,22.96,15561.0,22.99,22.99,22.96,22.96,15561.0
2016-03-23 13:35:00,22.97,22.98,22.96,22.96,10018.0,22.97,22.98,22.96,22.96,10018.0
2016-03-23 13:40:00,22.96,22.99,22.96,22.99,8278.0,22.96,22.99,22.96,22.99,8278.0
2016-03-23 13:45:00,22.99,22.99,22.96,22.97,7100.0,22.99,22.99,22.96,22.97,7100.0
2016-03-23 13:50:00,22.97,22.98,22.96,22.98,3798.0,22.97,22.98,22.96,22.98,3798.0
2016-03-23 13:55:00,22.98,22.99,22.96,22.96,10444.0,22.98,22.99,22.96,22.96,10444.0
2016-03-23 14:00:00,22.96,22.99,22.96,22.98,6661.0,22.96,22.99,22.96,22.98,6661.0
2016-03-23 14:05:00,22.98,22.99,22.98,22.99,6993.0,22.98,22.99,22.98,22.99,6993.0
2016-03-23 14:10:00,23.0,23.0,22.98,22.98,10532.0,23.0,23.0,22.98,22.98,10532.0
2016-03-23 14:15:00,22.99,23.01,22.98,22.98,12604.0,22.99,23.01,22.98,22.98,12604.0
2016-03-23 14:20:00,22.98,22.99,22.97,22.97,4892.0,22.98,22.99,22.97,22.97,4892.0
2016-03-23 14:25:00,22.98,22.98,22.96,22.96,15555.0,22.98,22.98,22.96,22.96,15555.0
2016-03-23 14:30:00,22.96,22.98,22.96,22.96,8541.0,22.96,22.98,22.96,22.96,8541.0
2016-03-23 14:35:00,22.96,22.97,22.94,22.94,11671.0,22.96,22.97,22.94,22.94,11671.0
2016-03-23 14:40:00,22.94,22.95,22.92,22.93,17741.0,22.94,22.95,22.92,22.93,17741.0
2016-03-23 14:45:00,22.93,22.93,22.89,22.89,10634.0,22.93,22.93,22.89,22.89,10634.0
2016-03-23 14:50:00,22.89,22.9,22.88,22.88,4668.0,22.89,22.9,22.88,22.88,4668.0
2016-03-23 14:55:00,22.89,22.89,22.88,22.89,12809.0,22.89,22.89,22.88,22.89,12809.0
2016-03-23 15:00:00,22.89,22.9,22.87,22.88,13970.0,22.89,22.9,22.87,22.88,13970.0
2016-03-23 15:05:00,22.88,22.93,22.87,22.9,24160.0,22.88,22.93,22.87,22.9,24160.0
2016-03-23 15:10:00,22.9,22.92,22.89,22.91,11816.0,22.9,22.92,22.89,22.91,11816.0
2016-03-23 15:15:00,22.91,22.91,22.89,22.89,15939.0,22.91,22.91,22.89,22.89,15939.0
2016-03-23 15:20:00,22.89,22.91,22.87,22.87,21872.0,22.89,22.91,22.87,22.87,21872.0
2016-03-23 15:25:00,22.88,22.9,22.86,22.89,26180.0,22.88,22.9,22.86,22.89,26180.0
2016-03-23 15:30:00,22.89,22.9,22.87,22.89,20192.0,22.89,22.9,22.87,22.89,20192.0
2016-03-23 15:35:00,22.89,22.91,22.88,22.89,25130.0,22.89,22.91,22.88,22.89,25130.0
2016-03-23 15:40:00,22.9,22.9,22.89,22.89,26933.0,22.9,22.9,22.89,22.89,26933.0
2016-03-23 15:45:00,22.89,22.91,22.88,22.91,44216.0,22.89,22.91,22.88,22.91,44216.0
2016-03-23 15:50:00,22.9,22.91,22.88,22.89,41348.0,22.9,22.91,22.88,22.89,41348.0
2016-03-23 15:55:00,22.89,22.9,22.87,22.88,73332.0,22.89,22.9,22.87,22.88,73332.0
2016-03-24 09:30:00,22.72,22.81,22.72,22.78,19867.0,22.72,22.81,22.72,22.78,19867.0
2016-03-24 09:35:00,22.78,22.81,22.78,22.79,11800.0,22.78,22.81,22.78,22.79,11800.0
2016-03-24 09:40:00,22.79,22.86,22.79,22.83,7724.0,22.79,22.86,22.79,22.83,7724.0
2016-03-24 09:45:00,22.82,22.83,22.81,22.83,5600.0,22.82,22.83,22.81,22.83,5600.0
2016-03-24 09:50:00,22.83,22.89,22.81,22.88,12974.0,22.83,22.89,22.81,22.88,12974.0
2016-03-24 09:55:00,22.89,22.91,22.86,22.9,12724.0,22.89,22.91,22.86,22.9,12724.0
2016-03-24 10:00:00,22.9,22.92,22.89,22.9,27368.0,22.9,22.92,22.89,22.9,27368.0
2016-03-24 10:05:00,22.9,22.91,22.87,22.87,56000.0,22.9,22.91,22.87,22.87,56000.0
2016-03-24 10:10:00,22.88,22.93,22.85,22.91,19521.0,22.88,22.93,22.85,22.91,19521.0
2016-03-24 10:15:00,22.92,22.94,22.91,22.94,11070.0,22.92,22.94,22.91,22.94,11070.0
2016-03-24 10:20:00,22.95,22.97,22.94,22.94,15991.0,22.95,22.97,22.94,22.94,15991.0
2016-03-24 10:25:00,22.95,22.95,22.92,22.93,7873.0,22.95,22.95,22.92,22.93,7873.0
2016-03-24 10:30:00,22.93,22.95,22.91,22.92,9002.0,22.93,22.95,22.91,22.92,9002.0
2016-03-24 10:35:00,22.92,22.95,22.91,22.95,13663.0,22.92,22.95,22.91,22.95,13663.0
2016-03-24 10:40:00,22.94,22.97,22.93,22.95,11450.0,22.94,22.97,22.93,22.95,11450.0
2016-03-24 10:45:00,22.96,22.97,22.95,22.96,8900.0,22.96,22.97,22.95,22.96,8900.0
2016-03-24 10:50:00,22.95,22.96,22.93,22.93,9330.0,22.95,22.96,22.93,22.93,9330.0
2016-03-24 10:55:00,22.94,22.96,22.93,22.95,10091.0,22.94,22.96,22.93,22.95,10091.0
2016-03-24 11:00:00,22.95,22.97,22.95,22.96,7880.0,22.95,22.97,22.95,22.96,7880.0
2016-03-24 11:05:00,22.95,22.97,22.95,22.96,9400.0,22.95,22.97,22.95,22.96,9400.0
2016-03-24 11:10:00,22.96,22.99,22.96,22.96,17639.0,22.96,22.99,22.96,22.96,17639.0
2016-03-24 11:15:00,22.96,22.96,22.94,22.96,16145.0,22.96,22.96,22.94,22.96,16145.0
2016-03-24 11:20:00,22.95,22.95,22.9,22.91,34600.0,22.95,22.95,22.9,22.91,34600.0
2016-03-24 11:25:00,22.91,22.91,22.9,22.91,9626.0,22.91,22.91,22.9,22.91,9626.0
2016-03-24 11:30:00,22.91,22.94,22.9,22.94,22417.0,22.91,22.94,22.9,22.94,22417.0
2016-03-24 11:35:00,22.95,22.95,22.93,22.93,7119.0,22.95,22.95,22.93,22.93,7119.0
2016-03-24 11:40:00,22.93,22.95,22.93,22.95,5800.0,22.93,22.95,22.93,22.95,5800.0
2016-03-24 11:45:00,22.95,22.95,22.87,22.89,38871.0,22.95,22.95,22.87,22.89,38871.0
2016-03-24 11:50:00,22.88,22.89,22.86,22.88,10288.0,22.88,22.89,22.86,22.88,10288.0
2016-03-24 11:55:00,22.87,22.88,22.86,22.88,6058.0,22.87,22.88,22.86,22.88,6058.0
2016-03-24 12:00:00,22.88,22.89,22.88,22.89,5602.0,22.88,22.89,22.88,22.89,5602.0
2016-03-24 12:05:00,22.89,22.93,22.89,22.92,7414.0,22.89,22.93,22.89,22.92,7414.0
2016-03-24 12:10:00,22.93,22.95,22.92,22.95,10780.0,22.93,22.95,22.92,22.95,10780.0
2016-03-24 12:15:00,22.95,22.97,22.93,22.93,17982.0,22.95,22.97,22.93,22.93,17982.0
2016-03-24 12:20:00,22.92,22.92,22.89,22.9,9629.0,22.92,22.92,22.89,22.9,9629.0
2016-03-24 12:25:00,22.9,22.93,22.89,22.91,14448.0,22.9,22.93,22.89,22.91,14448.0
2016-03-24 12:30:00,22.9,22.92,22.89,22.91,16586.0,22.9,22.92,22.89,22.91,16586.0
2016-03-24 12:35:00,22.9,22.94,22.9,22.92,8466.0,22.9,22.94,22.9,22.92,8466.0
2016-03-24 12:40:00,22.93,22.94,22.91,22.94,11836.0,22.93,22.94,22.91,22.94,11836.0
2016-03-24 12:45:00,22.94,22.96,22.93,22.96,14388.0,22.94,22.96,22.93,22.96,14388.0
2016-03-24 12:50:00,22.96,22.97,22.95,22.97,5651.0,22.96,22.97,22.95,22.97,5651.0
2016-03-24 12:55:00,22.96,22.97,22.96,22.96,1988.0,22.96,22.97,22.96,22.96,1988.0
2016-03-24 13:00:00,22.96,22.98,22.96,22.98,6686.0,22.96,22.98,22.96,22.98,6686.0
2016-03-24 13:05:00,22.98,23.0,22.97,22.99,12377.0,22.98,23.0,22.97,22.99,12377.0
2016-03-24 13:10:00,22.99,23.0,22.97,22.98,6024.0,22.99,23.0,22.97,22.98,6024.0
2016-03-24 13:15:00,22.98,23.0,22.97,23.0,5040.0,22.98,23.0,22.97,23.0,5040.0
2016-03-24 13:20:00,23.0,23.0,22.98,23.0,7406.0,23.0,23.0,22.98,23.0,7406.0
2016-03-24 13:25:00,22.99,22.99,22.97,22.98,10165.0,22.99,22.99,22.97,22.98,10165.0
2016-03-24 13:30:00,22.98,22.99,22.97,22.97,7009.0,22.98,22.99,22.97,22.97,7009.0
2016-03-24 13:35:00,22.98,22.99,22.97,22.98,8932.0,22.98,22.99,22.97,22.98,8932.0
2016-03-24 13:40:00,22.98,22.99,22.97,22.97,8250.0,22.98,22.99,22.97,22.97,8250.0
2016-03-24 13:45:00,22.97,22.99,22.97,22.98,5122.0,22.97,22.99,22.97,22.98,5122.0
2016-03-24 13:50:00,22.98,23.01,22.98,23.0,16511.0,22.98,23.01,22.98,23.0,16511.0
2016-03-24 13:55:00,23.0,23.0,22.98,22.99,6500.0,23.0,23.0,22.98,22.99,6500.0
2016-03-24 14:00:00,22.99,23.0,22.98,22.98,8942.0,22.99,23.0,22.98,22.98,8942.0
2016-03-24 14:05:00,22.97,22.98,22.96,22.97,5981.0,22.97,22.98,22.96,22.97,5981.0
2016-03-24 14:10:00,22.97,22.97,22.95,22.96,7715.0,22.97,22.97,22.95,22.96,7715.0
2016-03-24 14:15:00,22.96,22.97,22.95,22.96,8003.0,22.96,22.97,22.95,22.96,8003.0
2016-03-24 14:20:00,22.97,22.99,22.96,22.98,9296.0,22.97,22.99,22.96,22.98,9296.0
2016-03-24 14:25:00,22.97,22.98,22.97,22.98,10263.0,22.97,22.98,22.97,22.98,10263.0
2016-03-24 14:30:00,22.98,22.99,22.96,22.96,12168.0,22.98,22.99,22.96,22.96,12168.0
2016-03-24 14:35:00,22.96,22.99,22.96,22.98,5208.0,22.96,22.99,22.96,22.98,5208.0
2016-03-24 14:40:00,22.98,23.0,22.97,22.99,13900.0,22.98,23.0,22.97,22.99,13900.0
2016-03-24 14:45:00,22.99,23.01,22.98,22.99,99444.0,22.99,23.01,22.98,22.99,99444.0
2016-03-24 14:50:00,22.99,23.01,22.98,22.98,41053.0,22.99,23.01,22.98,22.98,41053.0
2016-03-24 14:55:00,22.98,22.99,22.97,22.97,4953.0,22.98,22.99,22.97,22.97,4953.0
2016-03-24 15:00:00,22.98,22.99,22.97,22.98,9538.0,22.98,22.99,22.97,22.98,9538.0
2016-03-24 15:05:00,22.98,22.99,22.97,22.98,9430.0,22.98,22.99,22.97,22.98,9430.0
2016-03-24 15:10:00,22.98,23.0,22.98,23.0,10545.0,22.98,23.0,22.98,23.0,10545.0
2016-03-24 15:15:00,23.0,23.0,22.97,22.98,35708.0,23.0,23.0,22.97,22.98,35708.0
2016-03-24 15:20:00,22.98,22.99,22.98,22.98,5308.0,22.98,22.99,22.98,22.98,5308.0
2016-03-24 15:25:00,22.98,23.01,22.96,22.99,172872.0,22.98,23.01,22.96,22.99,172872.0
2016-03-24 15:30:00,22.99,23.0,22.97,23.0,15143.0,22.99,23.0,22.97,23.0,15143.0
2016-03-24 15:35:00,23.0,23.0,22.98,22.98,18469.0,23.0,23.0,22.98,22.98,18469.0
2016-03-24 15:40:00,22.98,22.99,22.98,22.98,23575.0,22.98,22.99,22.98,22.98,23575.0
2016-03-24 15:45:00,22.98,22.99,22.97,22.98,46850.0,22.98,22.99,22.97,22.98,46850.0
2016-03-24 15:50:00,22.98,23.0,22.96,22.97,65529.0,22.98,23.0,22.96,22.97,65529.0
2016-03-24 15:55:00,22.97,23.0,22.96,23.0,171609.0,22.97,23.0,22.96,23.0,171609.0
2016-03-28 09:30:00,23.0,23.07,22.96,23.02,41982.0,23.0,23.07,22.96,23.02,41982.0
2016-03-28 09:35:00,23.02,23.02,22.96,23.0,7501.0,23.02,23.02,22.96,23.0,7501.0
2016-03-28 09:40:00,23.0,23.01,22.97,23.0,12092.0,23.0,23.01,22.97,23.0,12092.0
2016-03-28 09:45:00,23.0,23.02,22.98,22.99,139757.0,23.0,23.02,22.98,22.99,139757.0
2016-03-28 09:50:00,22.98,23.02,22.98,23.02,15539.0,22.98,23.02,22.98,23.02,15539.0
2016-03-28 09:55:00,23.02,23.04,23.01,23.02,11803.0,23.02,23.04,23.01,23.02,11803.0
2016-03-28 10:00:00,23.03,23.04,22.99,23.02,11730.0,23.03,23.04,22.99,23.02,11730.0
2016-03-28 10:05:00,23.03,23.03,22.99,23.02,7674.0,23.03,23.03,22.99,23.02,7674.0
2016-03-28 10:10:00,23.02,23.02,22.97,22.98,12652.0,23.02,23.02,22.97,22.98,12652.0
2016-03-28 10:15:00,22.97,22.97,22.94,22.94,3500.0,22.97,22.97,22.94,22.94,3500.0
2016-03-28 10:20:00,22.94,22.97,22.94,22.96,3137.0,22.94,22.97,22.94,22.96,3137.0
2016-03-28 10:25:00,22.96,22.96,22.94,22.95,7726.0,22.96,22.96,22.94,22.95,7726.0
2016-03-28 10:30:00,22.94,22.94,22.92,22.93,30711.0,22.94,22.94,22.92,22.93,30711.0
2016-03-28 10:35:00,22.93,22.93,22.9,22.91,11850.0,22.93,22.93,22.9,22.91,11850.0
2016-03-28 10:40:00,22.91,22.92,22.89,22.91,7200.0,22.91,22.92,22.89,22.91,7200.0
2016-03-28 10:45:00,22.92,22.92,22.89,22.9,6100.0,22.92,22.92,22.89,22.9,6100.0
2016-03-28 10:50:00,22.9,22.92,22.89,22.89,7844.0,22.9,22.92,22.89,22.89,7844.0
2016-03-28 10:55:00,22.89,22.9,22.88,22.89,7313.0,22.89,22.9,22.88,22.89,7313.0
2016-03-28 11:00:00,22.9,22.91,22.85,22.85,15510.0,22.9,22.91,22.85,22.85,15510.0
2016-03-28 11:05:00,22.85,22.86,22.84,22.85,10545.0,22.85,22.86,22.84,22.85,10545.0
2016-03-28 11:10:00,22.84,22.86,22.84,22.86,20844.0,22.84,22.86,22.84,22.86,20844.0
2016-03-28 11:15:00,22.86,22.86,22.84,22.84,6100.0,22.86,22.86,22.84,22.84,6100.0
2016-03-28 11:20:00,22.85,22.89,22.84,22.88,5809.0,22.85,22.89,22.84,22.88,5809.0
2016-03-28 11:25:00,22.89,22.89,22.86,22.86,5200.0,22.89,22.89,22.86,22.86,5200.0
2016-03-28 11:30:00,22.86,22.88,22.85,22.85,18801.0,22.86,22.88,22.85,22.85,18801.0
2016-03-28 11:35:00,22.86,22.86,22.84,22.85,5700.0,22.86,22.86,22.84,22.85,5700.0
2016-03-28 11:40:00,22.85,22.85,22.82,22.82,18000.0,22.85,22.85,22.82,22.82,18000.0
2016-03-28 11:45:00,22.82,22.86,22.82,22.86,3000.0,22.82,22.86,22.82,22.86,3000.0
2016-03-28 11:50:00,22.85,22.86,22.84,22.86,10730.0,22.85,22.86,22.84,22.86,10730.0
2016-03-28 11:55:00,22.86,22.92,22.85,22.9,8200.0,22.86,22.92,22.85,22.9,8200.0
2016-03-28 12:00:00,22.91,22.93,22.89,22.93,6123.0,22.91,22.93,22.89,22.93,6123.0
2016-03-28 12:05:00,22.93,22.95,22.92,22.94,9850.0,22.93,22.95,22.92,22.94,9850.0
2016-03-28 12:10:00,22.94,22.94,22.93,22.94,3100.0,22.94,22.94,22.93,22.94,3100.0
2016-03-28 12:15:00,22.94,22.99,22.93,22.98,12384.0,22.94,22.99,22.93,22.98,12384.0
2016-03-28 12:20:00,22.99,23.02,22.99,23.02,9800.0,22.99,23.02,22.99,23.02,9800.0
2016-03-28 12:25:00,23.02,23.03,22.99,23.0,8153.0,23.02,23.03,22.99,23.0,8153.0
2016-03-28 12:30:00,23.0,23.01,22.97,22.97,21057.0,23.0,23.01,22.97,22.97,21057.0
2016-03-28 12:35:00,22.98,23.0,22.96,22.98,18304.0,22.98,23.0,22.96,22.98,18304.0
2016-03-28 12:40:00,22.99,22.99,22.97,22.98,10208.0,22.99,22.99,22.97,22.98,10208.0
2016-03-28 12:45:00,22.99,22.99,22.98,22.99,2134.0,22.99,22.99,22.98,22.99,2134.0
2016-03-28 12:50:00,22.99,23.02,22.98,23.0,13817.0,22.99,23.02,22.98,23.0,13817.0
2016-03-28 12:55:00,23.0,23.01,22.98,22.98,5732.0,23.0,23.01,22.98,22.98,5732.0
2016-03-28 13:00:00,22.98,22.99,22.98,22.98,1500.0,22.98,22.99,22.98,22.98,1500.0
2016-03-28 13:05:00,22.98,22.99,22.97,22.99,5500.0,22.98,22.99,22.97,22.99,5500.0
2016-03-28 13:10:00,22.99,22.99,22.97,22.97,44880.0,22.99,22.99,22.97,22.97,44880.0
2016-03-28 13:15:00,22.98,22.98,22.96,22.98,6903.0,22.98,22.98,22.96,22.98,6903.0
2016-03-28 13:20:00,22.98,22.99,22.97,22.98,5000.0,22.98,22.99,22.97,22.98,5000.0
2016-03-28 13:25:00,22.98,22.98,22.97,22.98,2300.0,22.98,22.98,22.97,22.98,2300.0
2016-03-28 13:30:00,22.98,23.0,22.97,22.97,8106.0,22.98,23.0,22.97,22.97,8106.0
2016-03-28 13:35:00,22.97,22.99,22.97,22.98,8097.0,22.97,22.99,22.97,22.98,8097.0
2016-03-28 13:40:00,22.98,23.0,22.97,22.97,4389.0,22.98,23.0,22.97,22.97,4389.0
2016-03-28 13:45:00,22.97,23.0,22.97,22.99,4174.0,22.97,23.0,22.97,22.99,4174.0
2016-03-28 13:50:00,23.0,23.01,22.99,22.99,9886.0,23.0,23.01,22.99,22.99,9886.0
2016-03-28 13:55:00,23.0,23.01,23.0,23.01,8346.0,23.0,23.01,23.0,23.01,8346.0
2016-03-28 14:00:00,23.01,23.03,23.0,23.02,11679.0,23.01,23.03,23.0,23.02,11679.0
2016-03-28 14:05:00,23.02,23.03,23.01,23.01,9354.0,23.02,23.03,23.01,23.01,9354.0
2016-03-28 14:10:00,23.01,23.01,23.0,23.0,11211.0,23.01,23.01,23.0,23.0,11211.0
2016-03-28 14:15:00,23.01,23.01,23.0,23.01,1100.0,23.01,23.01,23.0,23.01,1100.0
2016-03-28 14:20:00,23.01,23.02,22.98,23.0,24734.0,23.01,23.02,22.98,23.0,24734.0
2016-03-28 14:25:00,22.99,22.99,22.97,22.98,18042.0,22.99,22.99,22.97,22.98,18042.0
2016-03-28 14:30:00,22.98,22.99,22.97,22.97,8200.0,22.98,22.99,22.97,22.97,8200.0
2016-03-28 14:35:00,22.96,22.98,22.96,22.97,1509.0,22.96,22.98,22.96,22.97,1509.0
2016-03-28 14:40:00,22.97,22.97,22.96,22.97,6215.0,22.97,22.97,22.96,22.97,6215.0
2016-03-28 14:45:00,22.97,22.98,22.96,22.98,13118.0,22.97,22.98,22.96,22.98,13118.0
2016-03-28 14:50:00,22.98,22.98,22.96,22.98,15765.0,22.98,22.98,22.96,22.98,15765.0
2016-03-28 14:55:00,22.97,22.98,22.96,22.98,8216.0,22.97,22.98,22.96,22.98,8216.0
2016-03-28 15:00:00,22.98,23.0,22.98,23.0,12470.0,22.98,23.0,22.98,23.0,12470.0
2016-03-28 15:05:00,23.0,23.01,22.99,23.0,5200.0,23.0,23.01,22.99,23.0,5200.0
2016-03-28 15:10:00,23.0,23.01,22.99,22.99,19223.0,23.0,23.01,22.99,22.99,19223.0
2016-03-28 15:15:00,22.99,23.0,22.99,22.99,4158.0,22.99,23.0,22.99,22.99,4158.0
2016-03-28 15:20:00,22.99,23.0,22.98,22.98,10122.0,22.99,23.0,22.98,22.98,10122.0
2016-03-28 15:25:00,22.98,23.0,22.96,22.98,11689.0,22.98,23.0,22.96,22.98,11689.0
2016-03-28 15:30:00,22.98,23.0,22.97,22.98,14092.0,22.98,23.0,22.97,22.98,14092.0
2016-03-28 15:35:00,22.99,23.0,22.97,22.98,20035.0,22.99,23.0,22.97,22.98,20035.0
2016-03-28 15:40:00,22.99,23.01,22.98,23.0,17515.0,22.99,23.01,22.98,23.0,17515.0
2016-03-28 15:45:00,23.0,23.01,22.97,22.99,14935.0,23.0,23.01,22.97,22.99,14935.0
2016-03-28 15:50:00,22.99,22.99,22.96,22.96,35907.0,22.99,22.99,22.96,22.96,35907.0
2016-03-28 15:55:00,22.96,22.99,22.96,22.98,58278.0,22.96,22.99,22.96,22.98,58278.0
2016-03-29 09:30:00,22.96,22.96,22.82,22.92,21366.0,22.96,22.96,22.82,22.92,21366.0
2016-03-29 09:35:00,22.93,22.98,22.93,22.95,12200.0,22.93,22.98,22.93,22.95,12200.0
2016-03-29 09:40:00,22.96,23.0,22.93,22.99,20352.0,22.96,23.0,22.93,22.99,20352.0
2016-03-29 09:45:00,23.0,23.03,22.97,23.02,38314.0,23.0,23.03,22.97,23.02,38314.0
2016-03-29 09:50:00,23.02,23.05,23.0,23.04,19410.0,23.02,23.05,23.0,23.04,19410.0
2016-03-29 09:55:00,23.04,23.09,23.04,23.08,23442.0,23.04,23.09,23.04,23.08,23442.0
2016-03-29 10:00:00,23.09,23.13,23.09,23.13,13485.0,23.09,23.13,23.09,23.13,13485.0
2016-03-29 10:05:00,23.13,23.15,23.04,23.05,36978.0,23.13,23.15,23.04,23.05,36978.0
2016-03-29 10:10:00,23.05,23.05,23.04,23.04,13203.0,23.05,23.05,23.04,23.04,13203.0
2016-03-29 10:15:00,23.05,23.05,23.02,23.02,23015.0,23.05,23.05,23.02,23.02,23015.0
2016-03-29 10:20:00,23.02,23.09,23.02,23.09,17686.0,23.02,23.09,23.02,23.09,17686.0
2016-03-29 10:25:00,23.09,23.09,23.06,23.06,13474.0,23.09,23.09,23.06,23.06,13474.0
2016-03-29 10:30:00,23.07,23.13,23.06,23.11,26321.0,23.07,23.13,23.06,23.11,26321.0
2016-03-29 10:35:00,23.12,23.13,23.08,23.13,16418.0,23.12,23.13,23.08,23.13,16418.0
2016-03-29 10:40:00,23.13,23.17,23.12,23.14,38252.0,23.13,23.17,23.12,23.14,38252.0
2016-03-29 10:45:00,23.14,23.14,23.08,23.08,36114.0,23.14,23.14,23.08,23.08,36114.0
2016-03-29 10:50:00,23.08,23.09,23.02,23.04,46385.0,23.08,23.09,23.02,23.04,46385.0
2016-03-29 10:55:00,23.04,23.11,23.03,23.11,26264.0,23.04,23.11,23.03,23.11,26264.0
2016-03-29 11:00:00,23.11,23.15,23.11,23.13,18241.0,23.11,23.15,23.11,23.13,18241.0
2016-03-29 11:05:00,23.12,23.15,23.11,23.14,8713.0,23.12,23.15,23.11,23.14,8713.0
2016-03-29 11:10:00,23.14,23.17,23.14,23.15,11139.0,23.14,23.17,23.14,23.15,11139.0
2016-03-29 11:15:00,23.15,23.2,23.15,23.2,19067.0,23.15,23.2,23.15,23.2,19067.0
2016-03-29 11:20:00,23.21,23.21,23.18,23.19,10403.0,23.21,23.21,23.18,23.19,10403.0
2016-03-29 11:25:00,23.19,23.22,23.18,23.21,18331.0,23.19,23.22,23.18,23.21,18331.0
2016-03-29 11:30:00,23.21,23.22,23.2,23.22,6137.0,23.21,23.22,23.2,23.22,6137.0
2016-03-29 11:35:00,23.22,23.22,23.17,23.2,18192.0,23.22,23.22,23.17,23.2,18192.0
2016-03-29 11:40:00,23.2,23.2,23.18,23.2,11695.0,23.2,23.2,23.18,23.2,11695.0
2016-03-29 11:45:00,23.2,23.24,23.19,23.24,11023.0,23.2,23.24,23.19,23.24,11023.0
2016-03-29 11:50:00,23.24,23.27,23.24,23.26,22863.0,23.24,23.27,23.24,23.26,22863.0
2016-03-29 11:55:00,23.25,23.26,23.22,23.22,12821.0,23.25,23.26,23.22,23.22,12821.0
2016-03-29 12:00:00,23.23,23.23,23.2,23.21,9764.0,23.23,23.23,23.2,23.21,9764.0
2016-03-29 12:05:00,23.22,23.24,23.21,23.22,14106.0,23.22,23.24,23.21,23.22,14106.0
2016-03-29 12:10:00,23.22,23.24,23.21,23.23,12959.0,23.22,23.24,23.21,23.23,12959.0
2016-03-29 12:15:00,23.23,23.24,23.22,23.22,47808.0,23.23,23.24,23.22,23.22,47808.0
2016-03-29 12:20:00,23.23,23.26,23.22,23.23,55619.0,23.23,23.26,23.22,23.23,55619.0
2016-03-29 12:25:00,23.23,23.28,23.23,23.28,9596.0,23.23,23.28,23.23,23.28,9596.0
2016-03-29 12:30:00,23.28,23.32,23.28,23.31,23967.0,23.28,23.32,23.28,23.31,23967.0
2016-03-29 12:35:00,23.32,23.32,23.3,23.3,26657.0,23.32,23.32,23.3,23.3,26657.0
2016-03-29 12:40:00,23.3,23.37,23.3,23.37,22671.0,23.3,23.37,23.3,23.37,22671.0
2016-03-29 12:45:00,23.37,23.38,23.32,23.33,25247.0,23.37,23.38,23.32,23.33,25247.0
2016-03-29 12:50:00,23.33,23.35,23.33,23.33,20117.0,23.33,23.35,23.33,23.33,20117.0
2016-03-29 12:55:00,23.33,23.33,23.3,23.33,16305.0,23.33,23.33,23.3,23.33,16305.0
2016-03-29 13:00:00,23.33,23.33,23.3,23.3,26246.0,23.33,23.33,23.3,23.3,26246.0
2016-03-29 13:05:00,23.31,23.31,23.28,23.3,24059.0,23.31,23.31,23.28,23.3,24059.0
2016-03-29 13:10:00,23.3,23.33,23.28,23.33,14916.0,23.3,23.33,23.28,23.33,14916.0
2016-03-29 13:15:00,23.33,23.36,23.32,23.35,10300.0,23.33,23.36,23.32,23.35,10300.0
2016-03-29 13:20:00,23.35,23.36,23.33,23.34,16432.0,23.35,23.36,23.33,23.34,16432.0
2016-03-29 13:25:00,23.34,23.36,23.34,23.35,10489.0,23.34,23.36,23.34,23.35,10489.0
2016-03-29 13:30:00,23.35,23.36,23.34,23.35,10990.0,23.35,23.36,23.34,23.35,10990.0
2016-03-29 13:35:00,23.35,23.37,23.34,23.36,11120.0,23.35,23.37,23.34,23.36,11120.0
2016-03-29 13:40:00,23.36,23.41,23.36,23.4,25361.0,23.36,23.41,23.36,23.4,25361.0
2016-03-29 13:45:00,23.4,23.44,23.39,23.44,14709.0,23.4,23.44,23.39,23.44,14709.0
2016-03-29 13:50:00,23.44,23.46,23.43,23.44,34834.0,23.44,23.46,23.43,23.44,34834.0
2016-03-29 13:55:00,23.43,23.44,23.43,23.43,6606.0,23.43,23.44,23.43,23.43,6606.0
2016-03-29 14:00:00,23.44,23.46,23.41,23.41,28894.0,23.44,23.46,23.41,23.41,28894.0
2016-03-29 14:05:00,23.41,23.42,23.4,23.42,12828.0,23.41,23.42,23.4,23.42,12828.0
2016-03-29 14:10:00,23.42,23.43,23.41,23.43,16244.0,23.42,23.43,23.41,23.43,16244.0
2016-03-29 14:15:00,23.43,23.48,23.43,23.48,18708.0,23.43,23.48,23.43,23.48,18708.0
2016-03-29 14:20:00,23.48,23.48,23.45,23.47,27772.0,23.48,23.48,23.45,23.47,27772.0
2016-03-29 14:25:00,23.47,23.5,23.47,23.49,26424.0,23.47,23.5,23.47,23.49,26424.0
2016-03-29 14:30:00,23.49,23.5,23.48,23.5,12856.0,23.49,23.5,23.48,23.5,12856.0
2016-03-29 14:35:00,23.5,23.54,23.49,23.53,75623.0,23.5,23.54,23.49,23.53,75623.0
2016-03-29 14:40:00,23.53,23.56,23.52,23.55,25039.0,23.53,23.56,23.52,23.55,25039.0
2016-03-29 14:45:00,23.55,23.56,23.53,23.55,36329.0,23.55,23.56,23.53,23.55,36329.0
2016-03-29 14:50:00,23.55,23.55,23.52,23.52,17334.0,23.55,23.55,23.52,23.52,17334.0
2016-03-29 14:55:00,23.53,23.53,23.5,23.52,19988.0,23.53,23.53,23.5,23.52,19988.0
2016-03-29 15:00:00,23.52,23.59,23.51,23.58,74451.0,23.52,23.59,23.51,23.58,74451.0
2016-03-29 15:05:00,23.58,23.58,23.55,23.56,26928.0,23.58,23.58,23.55,23.56,26928.0
2016-03-29 15:10:00,23.56,23.61,23.56,23.61,31554.0,23.56,23.61,23.56,23.61,31554.0
2016-03-29 15:15:00,23.61,23.61,23.57,23.58,36343.0,23.61,23.61,23.57,23.58,36343.0
2016-03-29 15:20:00,23.58,23.61,23.57,23.61,27062.0,23.58,23.61,23.57,23.61,27062.0
2016-03-29 15:25:00,23.61,23.61,23.59,23.6,25465.0,23.61,23.61,23.59,23.6,25465.0
2016-03-29 15:30:00,23.59,23.6,23.56,23.56,30478.0,23.59,23.6,23.56,23.56,30478.0
2016-03-29 15:35:00,23.56,23.58,23.55,23.58,27619.0,23.56,23.58,23.55,23.58,27619.0
2016-03-29 15:40:00,23.58,23.59,23.54,23.55,50261.0,23.58,23.59,23.54,23.55,50261.0
2016-03-29 15:45:00,23.55,23.55,23.52,23.53,51474.0,23.55,23.55,23.52,23.53,51474.0
2016-03-29 15:50:00,23.53,23.56,23.52,23.56,105323.0,23.53,23.56,23.52,23.56,105323.0
2016-03-29 15:55:00,23.56,23.6,23.55,23.59,356294.0,23.56,23.6,23.55,23.59,356294.0
2016-03-30 09:30:00,23.67,23.68,23.5,23.66,15067.0,23.67,23.68,23.5,23.66,15067.0
2016-03-30 09:35:00,23.67,23.73,23.67,23.73,18888.0,23.67,23.73,23.67,23.73,18888.0
2016-03-30 09:40:00,23.73,23.74,23.69,23.71,9284.0,23.73,23.74,23.69,23.71,9284.0
2016-03-30 09:45:00,23.71,23.75,23.71,23.73,10247.0,23.71,23.75,23.71,23.73,10247.0
2016-03-30 09:50:00,23.73,23.75,23.71,23.72,21240.0,23.73,23.75,23.71,23.72,21240.0
2016-03-30 09:55:00,23.71,23.72,23.68,23.7,7565.0,23.71,23.72,23.68,23.7,7565.0
2016-03-30 10:00:00,23.7,23.71,23.65,23.66,74459.0,23.7,23.71,23.65,23.66,74459.0
2016-03-30 10:05:00,23.66,23.66,23.6,23.62,22194.0,23.66,23.66,23.6,23.62,22194.0
2016-03-30 10:10:00,23.62,23.66,23.62,23.66,12135.0,23.62,23.66,23.62,23.66,12135.0
2016-03-30 10:15:00,23.66,23.67,23.64,23.66,16500.0,23.66,23.67,23.64,23.66,16500.0
2016-03-30 10:20:00,23.67,23.68,23.6,23.64,23507.0,23.67,23.68,23.6,23.64,23507.0
2016-03-30 10:25:00,23.63,23.64,23.6,23.6,12063.0,23.63,23.64,23.6,23.6,12063.0
2016-03-30 10:30:00,23.59,23.61,23.56,23.57,32966.0,23.59,23.61,23.56,23.57,32966.0
2016-03-30 10:35:00,23.56,23.58,23.51,23.51,34908.0,23.56,23.58,23.51,23.51,34908.0
2016-03-30 10:40:00,23.52,23.55,23.49,23.5,25770.0,23.52,23.55,23.49,23.5,25770.0
2016-03-30 10:45:00,23.51,23.51,23.43,23.45,87803.0,23.51,23.51,23.43,23.45,87803.0
2016-03-30 10:50:00,23.46,23.51,23.45,23.51,5300.0,23.46,23.51,23.45,23.51,5300.0
2016-03-30 10:55:00,23.5,23.5,23.46,23.46,7200.0,23.5,23.5,23.46,23.46,7200.0
2016-03-30 11:00:00,23.46,23.47,23.45,23.45,39495.0,23.46,23.47,23.45,23.45,39495.0
2016-03-30 11:05:00,23.45,23.46,23.42,23.43,7234.0,23.45,23.46,23.42,23.43,7234.0
2016-03-30 11:10:00,23.43,23.46,23.43,23.45,14310.0,23.43,23.46,23.43,23.45,14310.0
2016-03-30 11:15:00,23.45,23.45,23.38,23.38,10800.0,23.45,23.45,23.38,23.38,10800.0
2016-03-30 11:20:00,23.39,23.41,23.39,23.39,10200.0,23.39,23.41,23.39,23.39,10200.0
2016-03-30 11:25:00,23.4,23.41,23.35,23.36,12100.0,23.4,23.41,23.35,23.36,12100.0
2016-03-30 11:30:00,23.35,23.35,23.3,23.33,18346.0,23.35,23.35,23.3,23.33,18346.0
2016-03-30 11:35:00,23.32,23.34,23.31,23.33,14955.0,23.32,23.34,23.31,23.33,14955.0
2016-03-30 11:40:00,23.33,23.38,23.32,23.38,14500.0,23.33,23.38,23.32,23.38,14500.0
2016-03-30 11:45:00,23.37,23.38,23.32,23.33,50198.0,23.37,23.38,23.32,23.33,50198.0
2016-03-30 11:50:00,23.33,23.34,23.32,23.33,11918.0,23.33,23.34,23.32,23.33,11918.0
2016-03-30 11:55:00,23.34,23.36,23.33,23.33,16340.0,23.34,23.36,23.33,23.33,16340.0
2016-03-30 12:00:00,23.34,23.34,23.32,23.32,8100.0,23.34,23.34,23.32,23.32,8100.0
2016-03-30 12:05:00,23.33,23.33,23.3,23.3,10551.0,23.33,23.33,23.3,23.3,10551.0
2016-03-30 12:10:00,23.3,23.32,23.29,23.32,12779.0,23.3,23.32,23.29,23.32,12779.0
2016-03-30 12:15:00,23.32,23.32,23.27,23.28,18787.0,23.32,23.32,23.27,23.28,18787.0
2016-03-30 12:20:00,23.28,23.28,23.24,23.26,39600.0,23.28,23.28,23.24,23.26,39600.0
2016-03-30 12:25:00,23.26,23.26,23.25,23.25,4645.0,23.26,23.26,23.25,23.25,4645.0
2016-03-30 12:30:00,23.26,23.28,23.23,23.28,17377.0,23.26,23.28,23.23,23.28,17377.0
2016-03-30 12:35:00,23.28,23.28,23.24,23.26,9600.0,23.28,23.28,23.24,23.26,9600.0
2016-03-30 12:40:00,23.25,23.26,23.24,23.26,8947.0,23.25,23.26,23.24,23.26,8947.0
2016-03-30 12:45:00,23.25,23.26,23.25,23.26,2400.0,23.25,23.26,23.25,23.26,2400.0
2016-03-30 12:50:00,23.26,23.3,23.26,23.28,10170.0,23.26,23.3,23.26,23.28,10170.0
2016-03-30 12:55:00,23.29,23.31,23.28,23.31,7585.0,23.29,23.31,23.28,23.31,7585.0
2016-03-30 13:00:00,23.31,23.31,23.27,23.27,7821.0,23.31,23.31,23.27,23.27,7821.0
2016-03-30 13:05:00,23.28,23.28,23.26,23.27,7941.0,23.28,23.28,23.26,23.27,7941.0
2016-03-30 13:10:00,23.26,23.27,23.23,23.25,21039.0,23.26,23.27,23.23,23.25,21039.0
2016-03-30 13:15:00,23.26,23.27,23.25,23.25,9668.0,23.26,23.27,23.25,23.25,9668.0
2016-03-30 13:20:00,23.26,23.29,23.26,23.29,3568.0,23.26,23.29,23.26,23.29,3568.0
2016-03-30 13:25:00,23.29,23.32,23.29,23.31,5715.0,23.29,23.32,23.29,23.31,5715.0
2016-03-30 13:30:00,23.3,23.32,23.29,23.32,7369.0,23.3,23.32,23.29,23.32,7369.0
2016-03-30 13:35:00,23.32,23.33,23.29,23.29,19263.0,23.32,23.33,23.29,23.29,19263.0
2016-03-30 13:40:00,23.29,23.3,23.28,23.29,11785.0,23.29,23.3,23.28,23.29,11785.0
2016-03-30 13:45:00,23.29,23.33,23.29,23.32,19450.0,23.29,23.33,23.29,23.32,19450.0
2016-03-30 13:50:00,23.32,23.35,23.32,23.35,10317.0,23.32,23.35,23.32,23.35,10317.0
2016-03-30 13:55:00,23.35,23.35,23.31,23.35,12925.0,23.35,23.35,23.31,23.35,12925.0
2016-03-30 14:00:00,23.34,23.36,23.32,23.36,9953.0,23.34,23.36,23.32,23.36,9953.0
2016-03-30 14:05:00,23.37,23.39,23.36,23.38,11615.0,23.37,23.39,23.36,23.38,11615.0
2016-03-30 14:10:00,23.38,23.39,23.36,23.37,6400.0,23.38,23.39,23.36,23.37,6400.0
2016-03-30 14:15:00,23.36,23.37,23.35,23.36,6266.0,23.36,23.37,23.35,23.36,6266.0
2016-03-30 14:20:00,23.35,23.35,23.33,23.33,4000.0,23.35,23.35,23.33,23.33,4000.0
2016-03-30 14:25:00,23.34,23.36,23.33,23.36,10800.0,23.34,23.36,23.33,23.36,10800.0
2016-03-30 14:30:00,23.36,23.36,23.34,23.34,7183.0,23.36,23.36,23.34,23.34,7183.0
2016-03-30 14:35:00,23.35,23.35,23.32,23.34,10952.0,23.35,23.35,23.32,23.34,10952.0
2016-03-30 14:40:00,23.33,23.34,23.3,23.32,9604.0,23.33,23.34,23.3,23.32,9604.0
2016-03-30 14:45:00,23.32,23.33,23.31,23.33,9907.0,23.32,23.33,23.31,23.33,9907.0
2016-03-30 14:50:00,23.33,23.36,23.32,23.36,11531.0,23.33,23.36,23.32,23.36,11531.0
2016-03-30 14:55:00,23.36,23.36,23.33,23.34,11265.0,23.36,23.36,23.33,23.34,11265.0
2016-03-30 15:00:00,23.34,23.38,23.33,23.38,11415.0,23.34,23.38,23.33,23.38,11415.0
2016-03-30 15:05:00,23.38,23.42,23.37,23.42,14800.0,23.38,23.42,23.37,23.42,14800.0
2016-03-30 15:10:00,23.42,23.45,23.39,23.39,36744.0,23.42,23.45,23.39,23.39,36744.0
2016-03-30 15:15:00,23.4,23.41,23.37,23.41,23239.0,23.4,23.41,23.37,23.41,23239.0
2016-03-30 15:20:00,23.42,23.43,23.41,23.42,6850.0,23.42,23.43,23.41,23.42,6850.0
2016-03-30 15:25:00,23.43,23.44,23.41,23.43,12649.0,23.43,23.44,23.41,23.43,12649.0
2016-03-30 15:30:00,23.43,23.44,23.39,23.41,13869.0,23.43,23.44,23.39,23.41,13869.0
2016-03-30 15:35:00,23.41,23.43,23.41,23.43,12501.0,23.41,23.43,23.41,23.43,12501.0
2016-03-30 15:40:00,23.43,23.43,23.41,23.43,29197.0,23.43,23.43,23.41,23.43,29197.0
2016-03-30 15:45:00,23.43,23.43,23.37,23.38,106846.0,23.43,23.43,23.37,23.38,106846.0
2016-03-30 15:50:00,23.38,23.39,23.37,23.37,63494.0,23.38,23.39,23.37,23.37,63494.0
2016-03-30 15:55:00,23.37,23.38,23.34,23.37,117859.0,23.37,23.38,23.34,23.37,117859.0
2016-03-31 09:30:00,23.38,23.4,23.36,23.36,14484.0,23.38,23.4,23.36,23.36,14484.0
2016-03-31 09:35:00,23.38,23.42,23.37,23.4,12156.0,23.38,23.42,23.37,23.4,12156.0
2016-03-31 09:40:00,23.4,23.44,23.4,23.42,7600.0,23.4,23.44,23.4,23.42,7600.0
2016-03-31 09:45:00,23.43,23.43,23.38,23.41,24482.0,23.43,23.43,23.38,23.41,24482.0
2016-03-31 09:50:00,23.41,23.42,23.39,23.41,15699.0,23.41,23.42,23.39,23.41,15699.0
2016-03-31 09:55:00,23.41,23.42,23.38,23.41,29299.0,23.41,23.42,23.38,23.41,29299.0
2016-03-31 10:00:00,23.41,23.43,23.39,23.43,13800.0,23.41,23.43,23.39,23.43,13800.0
2016-03-31 10:05:00,23.42,23.46,23.42,23.45,11500.0,23.42,23.46,23.42,23.45,11500.0
2016-03-31 10:10:00,23.45,23.5,23.45,23.5,9500.0,23.45,23.5,23.45,23.5,9500.0
2016-03-31 10:15:00,23.5,23.52,23.49,23.52,10567.0,23.5,23.52,23.49,23.52,10567.0
2016-03-31 10:20:00,23.52,23.52,23.51,23.52,10254.0,23.52,23.52,23.51,23.52,10254.0
2016-03-31 10:25:00,23.52,23.52,23.47,23.48,79858.0,23.52,23.52,23.47,23.48,79858.0
2016-03-31 10:30:00,23.49,23.49,23.47,23.48,22858.0,23.49,23.49,23.47,23.48,22858.0
2016-03-31 10:35:00,23.48,23.48,23.45,23.46,20046.0,23.48,23.48,23.45,23.46,20046.0
2016-03-31 10:40:00,23.46,23.51,23.46,23.51,12626.0,23.46,23.51,23.46,23.51,12626.0
2016-03-31 10:45:00,23.51,23.57,23.51,23.57,17914.0,23.51,23.57,23.51,23.57,17914.0
2016-03-31 10:50:00,23.57,23.58,23.53,23.53,27988.0,23.57,23.58,23.53,23.53,27988.0
2016-03-31 10:55:00,23.53,23.56,23.53,23.55,6491.0,23.53,23.56,23.53,23.55,6491.0
2016-03-31 11:00:00,23.55,23.57,23.53,23.56,20644.0,23.55,23.57,23.53,23.56,20644.0
2016-03-31 11:05:00,23.57,23.63,23.57,23.63,32330.0,23.57,23.63,23.57,23.63,32330.0
2016-03-31 11:10:00,23.63,23.63,23.6,23.62,24419.0,23.63,23.63,23.6,23.62,24419.0
2016-03-31 11:15:00,23.62,23.65,23.62,23.64,10616.0,23.62,23.65,23.62,23.64,10616.0
2016-03-31 11:20:00,23.64,23.64,23.62,23.63,5800.0,23.64,23.64,23.62,23.63,5800.0
2016-03-31 11:25:00,23.63,23.63,23.59,23.6,11098.0,23.63,23.63,23.59,23.6,11098.0
2016-03-31 11:30:00,23.6,23.63,23.6,23.61,13336.0,23.6,23.63,23.6,23.61,13336.0
2016-03-31 11:35:00,23.61,23.61,23.58,23.6,6902.0,23.61,23.61,23.58,23.6,6902.0
2016-03-31 11:40:00,23.6,23.64,23.6,23.64,6221.0,23.6,23.64,23.6,23.64,6221.0
2016-03-31 11:45:00,23.64,23.68,23.63,23.67,11367.0,23.64,23.68,23.63,23.67,11367.0
2016-03-31 11:50:00,23.67,23.68,23.66,23.67,4503.0,23.67,23.68,23.66,23.67,4503.0
2016-03-31 11:55:00,23.68,23.71,23.68,23.71,13267.0,23.68,23.71,23.68,23.71,13267.0
2016-03-31 12:00:00,23.7,23.71,23.65,23.65,24080.0,23.7,23.71,23.65,23.65,24080.0
2016-03-31 12:05:00,23.66,23.69,23.65,23.68,9431.0,23.66,23.69,23.65,23.68,9431.0
2016-03-31 12:10:00,23.68,23.7,23.67,23.68,15978.0,23.68,23.7,23.67,23.68,15978.0
2016-03-31 12:15:00,23.68,23.69,23.68,23.68,1016.0,23.68,23.69,23.68,23.68,1016.0
2016-03-31 12:20:00,23.69,23.71,23.68,23.71,4900.0,23.69,23.71,23.68,23.71,4900.0
2016-03-31 12:25:00,23.71,23.71,23.69,23.7,9651.0,23.71,23.71,23.69,23.7,9651.0
2016-03-31 12:30:00,23.71,23.73,23.71,23.72,11631.0,23.71,23.73,23.71,23.72,11631.0
2016-03-31 12:35:00,23.72,23.72,23.7,23.71,6295.0,23.72,23.72,23.7,23.71,6295.0
2016-03-31 12:40:00,23.71,23.71,23.7,23.71,4859.0,23.71,23.71,23.7,23.71,4859.0
2016-03-31 12:45:00,23.71,23.73,23.7,23.7,12100.0,23.71,23.73,23.7,23.7,12100.0
2016-03-31 12:50:00,23.71,23.71,23.7,23.71,2815.0,23.71,23.71,23.7,23.71,2815.0
2016-03-31 12:55:00,23.71,23.71,23.7,23.7,2300.0,23.71,23.71,23.7,23.7,2300.0
2016-03-31 13:00:00,23.71,23.71,23.69,23.7,10642.0,23.71,23.71,23.69,23.7,10642.0
2016-03-31 13:05:00,23.7,23.7,23.68,23.69,3100.0,23.7,23.7,23.68,23.69,3100.0
2016-03-31 13:10:00,23.69,23.69,23.64,23.65,14143.0,23.69,23.69,23.64,23.65,14143.0
2016-03-31 13:15:00,23.65,23.65,23.64,23.64,11189.0,23.65,23.65,23.64,23.64,11189.0
2016-03-31 13:20:00,23.63,23.64,23.63,23.64,1866.0,23.63,23.64,23.63,23.64,1866.0
2016-03-31 13:25:00,23.63,23.64,23.63,23.64,4360.0,23.63,23.64,23.63,23.64,4360.0
2016-03-31 13:30:00,23.63,23.64,23.61,23.62,10965.0,23.63,23.64,23.61,23.62,10965.0
2016-03-31 13:35:00,23.62,23.63,23.61,23.63,2700.0,23.62,23.63,23.61,23.63,2700.0
2016-03-31 13:40:00,23.63,23.63,23.58,23.58,7611.0,23.63,23.63,23.58,23.58,7611.0
2016-03-31 13:45:00,23.58,23.59,23.58,23.59,3593.0,23.58,23.59,23.58,23.59,3593.0
2016-03-31 13:50:00,23.59,23.6,23.58,23.58,8915.0,23.59,23.6,23.58,23.58,8915.0
2016-03-31 13:55:00,23.59,23.59,23.58,23.59,5100.0,23.59,23.59,23.58,23.59,5100.0
2016-03-31 14:00:00,23.58,23.58,23.57,23.57,6752.0,23.58,23.58,23.57,23.57,6752.0
2016-03-31 14:05:00,23.57,23.57,23.52,23.53,19587.0,23.57,23.57,23.52,23.53,19587.0
2016-03-31 14:10:00,23.53,23.54,23.53,23.53,1807.0,23.53,23.54,23.53,23.53,1807.0
2016-03-31 14:15:00,23.52,23.54,23.5,23.54,15884.0,23.52,23.54,23.5,23.54,15884.0
2016-03-31 14:20:00,23.54,23.54,23.51,23.52,5420.0,23.54,23.54,23.51,23.52,5420.0
2016-03-31 14:25:00,23.52,23.52,23.49,23.49,7100.0,23.52,23.52,23.49,23.49,7100.0
2016-03-31 14:30:00,23.49,23.52,23.48,23.49,18831.0,23.49,23.52,23.48,23.49,18831.0
2016-03-31 14:35:00,23.49,23.5,23.48,23.48,9742.0,23.49,23.5,23.48,23.48,9742.0
2016-03-31 14:40:00,23.48,23.49,23.47,23.48,4300.0,23.48,23.49,23.47,23.48,4300.0
2016-03-31 14:45:00,23.48,23.5,23.47,23.49,31744.0,23.48,23.5,23.47,23.49,31744.0
2016-03-31 14:50:00,23.49,23.52,23.48,23.52,6488.0,23.49,23.52,23.48,23.52,6488.0
2016-03-31 14:55:00,23.52,23.52,23.48,23.48,8347.0,23.52,23.52,23.48,23.48,8347.0
2016-03-31 15:00:00,23.48,23.54,23.48,23.54,13127.0,23.48,23.54,23.48,23.54,13127.0
2016-03-31 15:05:00,23.54,23.56,23.54,23.54,15546.0,23.54,23.56,23.54,23.54,15546.0
2016-03-31 15:10:00,23.55,23.55,23.53,23.54,8090.0,23.55,23.55,23.53,23.54,8090.0
2016-03-31 15:15:00,23.54,23.55,23.53,23.55,15513.0,23.54,23.55,23.53,23.55,15513.0
2016-03-31 15:20:00,23.54,23.56,23.54,23.56,16074.0,23.54,23.56,23.54,23.56,16074.0
2016-03-31 15:25:00,23.56,23.57,23.55,23.57,6748.0,23.56,23.57,23.55,23.57,6748.0
2016-03-31 15:30:00,23.56,23.59,23.56,23.58,15500.0,23.56,23.59,23.56,23.58,15500.0
2016-03-31 15:35:00,23.58,23.58,23.57,23.58,9011.0,23.58,23.58,23.57,23.58,9011.0
2016-03-31 15:40:00,23.58,23.58,23.53,23.55,45572.0,23.58,23.58,23.53,23.55,45572.0
2016-03-31 15:45:00,23.56,23.6,23.55,23.59,41449.0,23.56,23.6,23.55,23.59,41449.0
2016-03-31 15:50:00,23.59,23.63,23.58,23.63,76447.0,23.59,23.63,23.58,23.63,76447.0
2016-03-31 15:55:00,23.63,23.63,23.56,23.58,150796.0,23.63,23.63,23.56,23.58,150796.0
2016-04-01 09:30:00,23.49,23.53,23.4,23.53,26191.0,23.49,23.53,23.4,23.53,26191.0
2016-04-01 09:35:00,23.53,23.58,23.45,23.55,14391.0,23.53,23.58,23.45,23.55,14391.0
2016-04-01 09:40:00,23.54,23.54,23.49,23.52,7203.0,23.54,23.54,23.49,23.52,7203.0
2016-04-01 09:45:00,23.5,23.56,23.5,23.56,14964.0,23.5,23.56,23.5,23.56,14964.0
2016-04-01 09:50:00,23.55,23.55,23.49,23.5,16198.0,23.55,23.55,23.49,23.5,16198.0
2016-04-01 09:55:00,23.51,23.54,23.51,23.54,8786.0,23.51,23.54,23.51,23.54,8786.0
2016-04-01 10:00:00,23.53,23.58,23.52,23.57,26179.0,23.53,23.58,23.52,23.57,26179.0
2016-04-01 10:05:00,23.58,23.61,23.58,23.59,58427.0,23.58,23.61,23.58,23.59,58427.0
2016-04-01 10:10:00,23.59,23.61,23.57,23.6,94968.0,23.59,23.61,23.57,23.6,94968.0
2016-04-01 10:15:00,23.6,23.61,23.58,23.59,13924.0,23.6,23.61,23.58,23.59,13924.0
2016-04-01 10:20:00,23.59,23.6,23.56,23.57,15046.0,23.59,23.6,23.56,23.57,15046.0
2016-04-01 10:25:00,23.57,23.57,23.53,23.54,10300.0,23.57,23.57,23.53,23.54,10300.0
2016-04-01 10:30:00,23.54,23.54,23.51,23.52,18916.0,23.54,23.54,23.51,23.52,18916.0
2016-04-01 10:35:00,23.52,23.54,23.51,23.54,37599.0,23.52,23.54,23.51,23.54,37599.0
2016-04-01 10:40:00,23.53,23.54,23.53,23.53,9194.0,23.53,23.54,23.53,23.53,9194.0
2016-04-01 10:45:00,23.54,23.54,23.52,23.52,12935.0,23.54,23.54,23.52,23.52,12935.0
2016-04-01 10:50:00,23.53,23.54,23.5,23.5,26763.0,23.53,23.54,23.5,23.5,26763.0
2016-04-01 10:55:00,23.51,23.54,23.5,23.53,22657.0,23.51,23.54,23.5,23.53,22657.0
2016-04-01 11:00:00,23.53,23.55,23.51,23.55,23808.0,23.53,23.55,23.51,23.55,23808.0
2016-04-01 11:05:00,23.56,23.59,23.55,23.59,16520.0,23.56,23.59,23.55,23.59,16520.0
2016-04-01 11:10:00,23.59,23.59,23.55,23.56,23880.0,23.59,23.59,23.55,23.56,23880.0
2016-04-01 11:15:00,23.56,23.56,23.54,23.55,76459.0,23.56,23.56,23.54,23.55,76459.0
2016-04-01 11:20:00,23.55,23.55,23.52,23.53,34517.0,23.55,23.55,23.52,23.53,34517.0
2016-04-01 11:25:00,23.53,23.54,23.5,23.54,9137.0,23.53,23.54,23.5,23.54,9137.0
2016-04-01 11:30:00,23.53,23.55,23.52,23.55,23482.0,23.53,23.55,23.52,23.55,23482.0
2016-04-01 11:35:00,23.55,23.55,23.51,23.52,31127.0,23.55,23.55,23.51,23.52,31127.0
2016-04-01 11:40:00,23.52,23.53,23.51,23.52,40640.0,23.52,23.53,23.51,23.52,40640.0
2016-04-01 11:45:00,23.52,23.53,23.51,23.53,16340.0,23.52,23.53,23.51,23.53,16340.0
2016-04-01 11:50:00,23.53,23.53,23.5,23.51,15675.0,23.53,23.53,23.5,23.51,15675.0
2016-04-01 11:55:00,23.51,23.51,23.5,23.51,3405.0,23.51,23.51,23.5,23.51,3405.0
2016-04-01 12:00:00,23.51,23.53,23.5,23.53,3437.0,23.51,23.53,23.5,23.53,3437.0
2016-04-01 12:05:00,23.53,23.53,23.51,23.52,12674.0,23.53,23.53,23.51,23.52,12674.0
2016-04-01 12:10:00,23.52,23.52,23.48,23.48,11200.0,23.52,23.52,23.48,23.48,11200.0
2016-04-01 12:15:00,23.49,23.5,23.48,23.5,3287.0,23.49,23.5,23.48,23.5,3287.0
2016-04-01 12:20:00,23.49,23.5,23.46,23.47,11063.0,23.49,23.5,23.46,23.47,11063.0
2016-04-01 12:25:00,23.46,23.49,23.46,23.46,25717.0,23.46,23.49,23.46,23.46,25717.0
2016-04-01 12:30:00,23.46,23.46,23.44,23.46,8864.0,23.46,23.46,23.44,23.46,8864.0
2016-04-01 12:35:00,23.46,23.49,23.46,23.49,5600.0,23.46,23.49,23.46,23.49,5600.0
2016-04-01 12:40:00,23.49,23.5,23.49,23.49,8263.0,23.49,23.5,23.49,23.49,8263.0
2016-04-01 12:45:00,23.49,23.5,23.48,23.49,8510.0,23.49,23.5,23.48,23.49,8510.0
2016-04-01 12:50:00,23.48,23.5,23.48,23.5,3899.0,23.48,23.5,23.48,23.5,3899.0
2016-04-01 12:55:00,23.49,23.5,23.49,23.49,9548.0,23.49,23.5,23.49,23.49,9548.0
2016-04-01 13:00:00,23.49,23.5,23.49,23.49,3500.0,23.49,23.5,23.49,23.49,3500.0
2016-04-01 13:05:00,23.49,23.49,23.47,23.49,5867.0,23.49,23.49,23.47,23.49,5867.0
2016-04-01 13:10:00,23.5,23.5,23.49,23.49,3300.0,23.5,23.5,23.49,23.49,3300.0
2016-04-01 13:15:00,23.5,23.5,23.49,23.5,4002.0,23.5,23.5,23.49,23.5,4002.0
2016-04-01 13:20:00,23.5,23.51,23.49,23.5,20482.0,23.5,23.51,23.49,23.5,20482.0
2016-04-01 13:25:00,23.49,23.5,23.48,23.5,7708.0,23.49,23.5,23.48,23.5,7708.0
2016-04-01 13:30:00,23.49,23.52,23.49,23.52,10191.0,23.49,23.52,23.49,23.52,10191.0
2016-04-01 13:35:00,23.53,23.54,23.52,23.54,7782.0,23.53,23.54,23.52,23.54,7782.0
2016-04-01 13:40:00,23.54,23.54,23.52,23.53,13633.0,23.54,23.54,23.52,23.53,13633.0
2016-04-01 13:45:00,23.53,23.54,23.52,23.53,9757.0,23.53,23.54,23.52,23.53,9757.0
2016-04-01 13:50:00,23.53,23.53,23.52,23.53,12811.0,23.53,23.53,23.52,23.53,12811.0
2016-04-01 13:55:00,23.53,23.54,23.52,23.54,3609.0,23.53,23.54,23.52,23.54,3609.0
2016-04-01 14:00:00,23.53,23.57,23.53,23.57,27397.0,23.53,23.57,23.53,23.57,27397.0
2016-04-01 14:05:00,23.57,23.57,23.56,23.57,13600.0,23.57,23.57,23.56,23.57,13600.0
2016-04-01 14:10:00,23.57,23.58,23.56,23.56,25955.0,23.57,23.58,23.56,23.56,25955.0
2016-04-01 14:15:00,23.56,23.57,23.53,23.53,16284.0,23.56,23.57,23.53,23.53,16284.0
2016-04-01 14:20:00,23.53,23.54,23.52,23.54,6677.0,23.53,23.54,23.52,23.54,6677.0
2016-04-01 14:25:00,23.54,23.55,23.52,23.53,23909.0,23.54,23.55,23.52,23.53,23909.0
2016-04-01 14:30:00,23.52,23.55,23.52,23.55,12148.0,23.52,23.55,23.52,23.55,12148.0
2016-04-01 14:35:00,23.55,23.56,23.54,23.55,31868.0,23.55,23.56,23.54,23.55,31868.0
2016-04-01 14:40:00,23.56,23.57,23.55,23.57,20732.0,23.56,23.57,23.55,23.57,20732.0
2016-04-01 14:45:00,23.57,23.58,23.55,23.57,40875.0,23.57,23.58,23.55,23.57,40875.0
2016-04-01 14:50:00,23.57,23.57,23.56,23.57,5389.0,23.57,23.57,23.56,23.57,5389.0
2016-04-01 14:55:00,23.57,23.57,23.55,23.55,9844.0,23.57,23.57,23.55,23.55,9844.0
2016-04-01 15:00:00,23.56,23.57,23.55,23.57,9782.0,23.56,23.57,23.55,23.57,9782.0
2016-04-01 15:05:00,23.57,23.57,23.55,23.55,17358.0,23.57,23.57,23.55,23.55,17358.0
2016-04-01 15:10:00,23.55,23.57,23.54,23.55,32375.0,23.55,23.57,23.54,23.55,32375.0
2016-04-01 15:15:00,23.56,23.56,23.54,23.55,70375.0,23.56,23.56,23.54,23.55,70375.0
2016-04-01 15:20:00,23.55,23.55,23.54,23.55,12118.0,23.55,23.55,23.54,23.55,12118.0
2016-04-01 15:25:00,23.55,23.55,23.54,23.55,8037.0,23.55,23.55,23.54,23.55,8037.0
2016-04-01 15:30:00,23.54,23.56,23.54,23.55,107215.0,23.54,23.56,23.54,23.55,107215.0
2016-04-01 15:35:00,23.55,23.59,23.55,23.59,29895.0,23.55,23.59,23.55,23.59,29895.0
2016-04-01 15:40:00,23.59,23.59,23.58,23.59,15477.0,23.59,23.59,23.58,23.59,15477.0
2016-04-01 15:45:00,23.59,23.59,23.57,23.58,82315.0,23.59,23.59,23.57,23.58,82315.0
2016-04-01 15:50:00,23.57,23.6,23.57,23.59,71458.0,23.57,23.6,23.57,23.59,71458.0
2016-04-01 15:55:00,23.58,23.64,23.58,23.64,351033.0,23.58,23.64,23.58,23.64,351033.0
2016-04-04 09:30:00,23.6,23.65,23.51,23.63,32663.0,23.6,23.65,23.51,23.63,32663.0
2016-04-04 09:35:00,23.61,23.61,23.56,23.59,10476.0,23.61,23.61,23.56,23.59,10476.0
2016-04-04 09:40:00,23.61,23.63,23.61,23.61,8293.0,23.61,23.63,23.61,23.61,8293.0
2016-04-04 09:45:00,23.61,23.63,23.58,23.6,22307.0,23.61,23.63,23.58,23.6,22307.0
2016-04-04 09:50:00,23.6,23.6,23.56,23.58,34065.0,23.6,23.6,23.56,23.58,34065.0
2016-04-04 09:55:00,23.57,23.59,23.56,23.58,61504.0,23.57,23.59,23.56,23.58,61504.0
2016-04-04 10:00:00,23.59,23.63,23.58,23.62,29697.0,23.59,23.63,23.58,23.62,29697.0
2016-04-04 10:05:00,23.61,23.63,23.59,23.6,33005.0,23.61,23.63,23.59,23.6,33005.0
2016-04-04 10:10:00,23.6,23.61,23.58,23.59,68009.0,23.6,23.61,23.58,23.59,68009.0
2016-04-04 10:15:00,23.59,23.6,23.57,23.6,22898.0,23.59,23.6,23.57,23.6,22898.0
2016-04-04 10:20:00,23.6,23.61,23.58,23.6,24770.0,23.6,23.61,23.58,23.6,24770.0
2016-04-04 10:25:00,23.6,23.61,23.58,23.58,25646.0,23.6,23.61,23.58,23.58,25646.0
2016-04-04 10:30:00,23.58,23.59,23.57,23.59,21452.0,23.58,23.59,23.57,23.59,21452.0
2016-04-04 10:35:00,23.59,23.59,23.56,23.56,10499.0,23.59,23.59,23.56,23.56,10499.0
2016-04-04 10:40:00,23.57,23.58,23.54,23.55,38222.0,23.57,23.58,23.54,23.55,38222.0
2016-04-04 10:45:00,23.55,23.56,23.53,23.54,35028.0,23.55,23.56,23.53,23.54,35028.0
2016-04-04 10:50:00,23.54,23.54,23.51,23.52,9362.0,23.54,23.54,23.51,23.52,9362.0
2016-04-04 10:55:00,23.52,23.53,23.51,23.52,10748.0,23.52,23.53,23.51,23.52,10748.0
2016-04-04 11:00:00,23.52,23.54,23.5,23.54,19668.0,23.52,23.54,23.5,23.54,19668.0
2016-04-04 11:05:00,23.54,23.56,23.53,23.55,32432.0,23.54,23.56,23.53,23.55,32432.0
2016-04-04 11:10:00,23.55,23.57,23.55,23.57,8896.0,23.55,23.57,23.55,23.57,8896.0
2016-04-04 11:15:00,23.57,23.59,23.55,23.58,50366.0,23.57,23.59,23.55,23.58,50366.0
2016-04-04 11:20:00,23.58,23.59,23.57,23.58,17079.0,23.58,23.59,23.57,23.58,17079.0
2016-04-04 11:25:00,23.58,23.59,23.54,23.54,146609.0,23.58,23.59,23.54,23.54,146609.0
2016-04-04 11:30:00,23.55,23.56,23.53,23.56,59080.0,23.55,23.56,23.53,23.56,59080.0
2016-04-04 11:35:00,23.55,23.56,23.54,23.55,34398.0,23.55,23.56,23.54,23.55,34398.0
2016-04-04 11:40:00,23.55,23.55,23.53,23.54,14328.0,23.55,23.55,23.53,23.54,14328.0
2016-04-04 11:45:00,23.54,23.54,23.51,23.52,38828.0,23.54,23.54,23.51,23.52,38828.0
2016-04-04 11:50:00,23.52,23.55,23.51,23.55,42409.0,23.52,23.55,23.51,23.55,42409.0
2016-04-04 11:55:00,23.55,23.55,23.53,23.55,14132.0,23.55,23.55,23.53,23.55,14132.0
2016-04-04 12:00:00,23.55,23.57,23.54,23.57,40522.0,23.55,23.57,23.54,23.57,40522.0
2016-04-04 12:05:00,23.57,23.58,23.56,23.57,77705.0,23.57,23.58,23.56,23.57,77705.0
2016-04-04 12:10:00,23.57,23.58,23.56,23.57,27850.0,23.57,23.58,23.56,23.57,27850.0
2016-04-04 12:15:00,23.57,23.57,23.55,23.56,15947.0,23.57,23.57,23.55,23.56,15947.0
2016-04-04 12:20:00,23.56,23.57,23.55,23.57,23500.0,23.56,23.57,23.55,23.57,23500.0
2016-04-04 12:25:00,23.57,23.57,23.54,23.56,39078.0,23.57,23.57,23.54,23.56,39078.0
2016-04-04 12:30:00,23.56,23.57,23.55,23.57,14699.0,23.56,23.57,23.55,23.57,14699.0
2016-04-04 12:35:00,23.57,23.57,23.56,23.57,6795.0,23.57,23.57,23.56,23.57,6795.0
2016-04-04 12:40:00,23.56,23.57,23.55,23.57,19356.0,23.56,23.57,23.55,23.57,19356.0
2016-04-04 12:45:00,23.56,23.57,23.56,23.56,10649.0,23.56,23.57,23.56,23.56,10649.0
2016-04-04 12:50:00,23.57,23.57,23.55,23.57,154700.0,23.57,23.57,23.55,23.57,154700.0
2016-04-04 12:55:00,23.57,23.57,23.55,23.56,16394.0,23.57,23.57,23.55,23.56,16394.0
2016-04-04 13:00:00,23.55,23.56,23.54,23.55,13300.0,23.55,23.56,23.54,23.55,13300.0
2016-04-04 13:05:00,23.54,23.55,23.54,23.55,18300.0,23.54,23.55,23.54,23.55,18300.0
2016-04-04 13:10:00,23.55,23.55,23.54,23.55,8800.0,23.55,23.55,23.54,23.55,8800.0
2016-04-04 13:15:00,23.55,23.55,23.54,23.55,18564.0,23.55,23.55,23.54,23.55,18564.0
2016-04-04 13:20:00,23.55,23.56,23.54,23.55,21514.0,23.55,23.56,23.54,23.55,21514.0
2016-04-04 13:25:00,23.55,23.57,23.55,23.56,33355.0,23.55,23.57,23.55,23.56,33355.0
2016-04-04 13:30:00,23.57,23.58,23.55,23.56,15761.0,23.57,23.58,23.55,23.56,15761.0
2016-04-04 13:35:00,23.56,23.58,23.55,23.56,77935.0,23.56,23.58,23.55,23.56,77935.0
2016-04-04 13:40:00,23.56,23.57,23.54,23.55,17758.0,23.56,23.57,23.54,23.55,17758.0
2016-04-04 13:45:00,23.55,23.56,23.54,23.55,9946.0,23.55,23.56,23.54,23.55,9946.0
2016-04-04 13:50:00,23.56,23.57,23.55,23.55,89017.0,23.56,23.57,23.55,23.55,89017.0
2016-04-04 13:55:00,23.55,23.56,23.54,23.55,23702.0,23.55,23.56,23.54,23.55,23702.0
2016-04-04 14:00:00,23.55,23.56,23.55,23.55,21677.0,23.55,23.56,23.55,23.55,21677.0
2016-04-04 14:05:00,23.55,23.57,23.54,23.55,19725.0,23.55,23.57,23.54,23.55,19725.0
2016-04-04 14:10:00,23.55,23.55,23.52,23.54,30775.0,23.55,23.55,23.52,23.54,30775.0
2016-04-04 14:15:00,23.54,23.55,23.52,23.54,22329.0,23.54,23.55,23.52,23.54,22329.0
2016-04-04 14:20:00,23.53,23.55,23.52,23.55,16189.0,23.53,23.55,23.52,23.55,16189.0
2016-04-04 14:25:00,23.54,23.57,23.54,23.56,15899.0,23.54,23.57,23.54,23.56,15899.0
2016-04-04 14:30:00,23.56,23.57,23.55,23.56,16535.0,23.56,23.57,23.55,23.56,16535.0
2016-04-04 14:35:00,23.57,23.57,23.55,23.55,32016.0,23.57,23.57,23.55,23.55,32016.0
2016-04-04 14:40:00,23.56,23.56,23.55,23.56,5623.0,23.56,23.56,23.55,23.56,5623.0
2016-04-04 14:45:00,23.56,23.56,23.55,23.56,16187.0,23.56,23.56,23.55,23.56,16187.0
2016-04-04 14:50:00,23.56,23.57,23.53,23.54,24049.0,23.56,23.57,23.53,23.54,24049.0
2016-04-04 14:55:00,23.53,23.58,23.52,23.57,27266.0,23.53,23.58,23.52,23.57,27266.0
2016-04-04 15:00:00,23.56,23.58,23.55,23.55,139988.0,23.56,23.58,23.55,23.55,139988.0
2016-04-04 15:05:00,23.56,23.56,23.54,23.55,37225.0,23.56,23.56,23.54,23.55,37225.0
2016-04-04 15:10:00,23.55,23.56,23.54,23.55,24299.0,23.55,23.56,23.54,23.55,24299.0
2016-04-04 15:15:00,23.55,23.56,23.54,23.55,34598.0,23.55,23.56,23.54,23.55,34598.0
2016-04-04 15:20:00,23.55,23.55,23.52,23.55,36198.0,23.55,23.55,23.52,23.55,36198.0
2016-04-04 15:25:00,23.55,23.56,23.53,23.54,43227.0,23.55,23.56,23.53,23.54,43227.0
2016-04-04 15:30:00,23.54,23.56,23.53,23.55,21473.0,23.54,23.56,23.53,23.55,21473.0
2016-04-04 15:35:00,23.55,23.55,23.53,23.54,37933.0,23.55,23.55,23.53,23.54,37933.0
2016-04-04 15:40:00,23.54,23.56,23.53,23.55,46817.0,23.54,23.56,23.53,23.55,46817.0
2016-04-04 15:45:00,23.55,23.56,23.53,23.55,75722.0,23.55,23.56,23.53,23.55,75722.0
2016-04-04 15:50:00,23.55,23.56,23.55,23.56,54115.0,23.55,23.56,23.55,23.56,54115.0
2016-04-04 15:55:00,23.55,23.57,23.54,23.55,252577.0,23.55,23.57,23.54,23.55,252577.0
2016-04-05 09:30:00,23.37,23.46,23.31,23.44,10699.0,23.37,23.46,23.31,23.44,10699.0
2016-04-05 09:35:00,23.47,23.5,23.38,23.45,21030.0,23.47,23.5,23.38,23.45,21030.0
2016-04-05 09:40:00,23.45,23.46,23.43,23.45,9471.0,23.45,23.46,23.43,23.45,9471.0
2016-04-05 09:45:00,23.46,23.46,23.42,23.45,24031.0,23.46,23.46,23.42,23.45,24031.0
2016-04-05 09:50:00,23.44,23.49,23.42,23.48,36513.0,23.44,23.49,23.42,23.48,36513.0
2016-04-05 09:55:00,23.48,23.49,23.45,23.48,23319.0,23.48,23.49,23.45,23.48,23319.0
2016-04-05 10:00:00,23.48,23.54,23.48,23.53,15949.0,23.48,23.54,23.48,23.53,15949.0
2016-04-05 10:05:00,23.53,23.55,23.5,23.5,52529.0,23.53,23.55,23.5,23.5,52529.0
2016-04-05 10:10:00,23.5,23.5,23.47,23.48,16405.0,23.5,23.5,23.47,23.48,16405.0
2016-04-05 10:15:00,23.48,23.51,23.47,23.49,28579.0,23.48,23.51,23.47,23.49,28579.0
2016-04-05 10:20:00,23.48,23.49,23.43,23.46,19661.0,23.48,23.49,23.43,23.46,19661.0
2016-04-05 10:25:00,23.45,23.49,23.44,23.48,26789.0,23.45,23.49,23.44,23.48,26789.0
2016-04-05 10:30:00,23.48,23.49,23.46,23.48,10092.0,23.48,23.49,23.46,23.48,10092.0
2016-04-05 10:35:00,23.47,23.48,23.43,23.43,12347.0,23.47,23.48,23.43,23.43,12347.0
2016-04-05 10:40:00,23.43,23.44,23.41,23.41,8512.0,23.43,23.44,23.41,23.41,8512.0
2016-04-05 10:45:00,23.4,23.44,23.39,23.44,11266.0,23.4,23.44,23.39,23.44,11266.0
2016-04-05 10:50:00,23.44,23.45,23.42,23.45,6400.0,23.44,23.45,23.42,23.45,6400.0
2016-04-05 10:55:00,23.45,23.45,23.41,23.41,17163.0,23.45,23.45,23.41,23.41,17163.0
2016-04-05 11:00:00,23.41,23.43,23.39,23.41,12728.0,23.41,23.43,23.39,23.41,12728.0
2016-04-05 11:05:00,23.4,23.42,23.39,23.4,14195.0,23.4,23.42,23.39,23.4,14195.0
2016-04-05 11:10:00,23.4,23.41,23.38,23.4,6026.0,23.4,23.41,23.38,23.4,6026.0
2016-04-05 11:15:00,23.4,23.41,23.38,23.41,11652.0,23.4,23.41,23.38,23.41,11652.0
2016-04-05 11:20:00,23.41,23.44,23.41,23.43,5789.0,23.41,23.44,23.41,23.43,5789.0
2016-04-05 11:25:00,23.44,23.48,23.43,23.48,10950.0,23.44,23.48,23.43,23.48,10950.0
2016-04-05 11:30:00,23.48,23.48,23.46,23.47,11914.0,23.48,23.48,23.46,23.47,11914.0
2016-04-05 11:35:00,23.48,23.48,23.46,23.47,9595.0,23.48,23.48,23.46,23.47,9595.0
2016-04-05 11:40:00,23.47,23.49,23.47,23.48,11835.0,23.47,23.49,23.47,23.48,11835.0
2016-04-05 11:45:00,23.48,23.49,23.47,23.48,12291.0,23.48,23.49,23.47,23.48,12291.0
2016-04-05 11:50:00,23.48,23.49,23.46,23.47,19128.0,23.48,23.49,23.46,23.47,19128.0
2016-04-05 11:55:00,23.47,23.48,23.47,23.48,2400.0,23.47,23.48,23.47,23.48,2400.0
2016-04-05 12:00:00,23.48,23.49,23.47,23.48,18584.0,23.48,23.49,23.47,23.48,18584.0
2016-04-05 12:05:00,23.48,23.5,23.48,23.48,15085.0,23.48,23.5,23.48,23.48,15085.0
2016-04-05 12:10:00,23.48,23.49,23.47,23.47,9680.0,23.48,23.49,23.47,23.47,9680.0
2016-04-05 12:15:00,23.47,23.47,23.43,23.43,8700.0,23.47,23.47,23.43,23.43,8700.0
2016-04-05 12:20:00,23.43,23.45,23.43,23.45,7996.0,23.43,23.45,23.43,23.45,7996.0
2016-04-05 12:25:00,23.45,23.46,23.44,23.46,9711.0,23.45,23.46,23.44,23.46,9711.0
2016-04-05 12:30:00,23.46,23.48,23.45,23.47,21759.0,23.46,23.48,23.45,23.47,21759.0
2016-04-05 12:35:00,23.47,23.48,23.47,23.48,8968.0,23.47,23.48,23.47,23.48,8968.0
2016-04-05 12:40:00,23.48,23.49,23.47,23.48,65539.0,23.48,23.49,23.47,23.48,65539.0
2016-04-05 12:45:00,23.47,23.48,23.46,23.46,42182.0,23.47,23.48,23.46,23.46,42182.0
2016-04-05 12:50:00,23.47,23.47,23.42,23.42,19312.0,23.47,23.47,23.42,23.42,19312.0
2016-04-05 12:55:00,23.41,23.43,23.4,23.42,12522.0,23.41,23.43,23.4,23.42,12522.0
2016-04-05 13:00:00,23.42,23.42,23.4,23.42,15493.0,23.42,23.42,23.4,23.42,15493.0
2016-04-05 13:05:00,23.42,23.43,23.41,23.41,14029.0,23.42,23.43,23.41,23.41,14029.0
2016-04-05 13:10:00,23.4,23.41,23.38,23.41,14227.0,23.4,23.41,23.38,23.41,14227.0
2016-04-05 13:15:00,23.42,23.42,23.41,23.42,6629.0,23.42,23.42,23.41,23.42,6629.0
2016-04-05 13:20:00,23.42,23.44,23.41,23.44,9111.0,23.42,23.44,23.41,23.44,9111.0
2016-04-05 13:25:00,23.44,23.45,23.43,23.45,31567.0,23.44,23.45,23.43,23.45,31567.0
2016-04-05 13:30:00,23.45,23.46,23.44,23.46,11072.0,23.45,23.46,23.44,23.46,11072.0
2016-04-05 13:35:00,23.46,23.47,23.46,23.46,9505.0,23.46,23.47,23.46,23.46,9505.0
2016-04-05 13:40:00,23.46,23.47,23.46,23.47,6504.0,23.46,23.47,23.46,23.47,6504.0
2016-04-05 13:45:00,23.47,23.47,23.46,23.47,9859.0,23.47,23.47,23.46,23.47,9859.0
2016-04-05 13:50:00,23.47,23.48,23.46,23.48,122127.0,23.47,23.48,23.46,23.48,122127.0
2016-04-05 13:55:00,23.48,23.48,23.46,23.47,13798.0,23.48,23.48,23.46,23.47,13798.0
2016-04-05 14:00:00,23.46,23.47,23.46,23.46,2900.0,23.46,23.47,23.46,23.46,2900.0
2016-04-05 14:05:00,23.47,23.48,23.46,23.48,26553.0,23.47,23.48,23.46,23.48,26553.0
2016-04-05 14:10:00,23.47,23.48,23.42,23.43,38779.0,23.47,23.48,23.42,23.43,38779.0
2016-04-05 14:15:00,23.43,23.46,23.42,23.46,15049.0,23.43,23.46,23.42,23.46,15049.0
2016-04-05 14:20:00,23.46,23.48,23.46,23.48,19281.0,23.46,23.48,23.46,23.48,19281.0
2016-04-05 14:25:00,23.48,23.48,23.44,23.46,29334.0,23.48,23.48,23.44,23.46,29334.0
2016-04-05 14:30:00,23.47,23.48,23.46,23.48,9927.0,23.47,23.48,23.46,23.48,9927.0
2016-04-05 14:35:00,23.48,23.48,23.47,23.48,9742.0,23.48,23.48,23.47,23.48,9742.0
2016-04-05 14:40:00,23.48,23.48,23.47,23.48,16482.0,23.48,23.48,23.47,23.48,16482.0
2016-04-05 14:45:00,23.48,23.49,23.47,23.48,21263.0,23.48,23.49,23.47,23.48,21263.0
2016-04-05 14:50:00,23.48,23.48,23.47,23.48,25749.0,23.48,23.48,23.47,23.48,25749.0
2016-04-05 14:55:00,23.48,23.49,23.46,23.49,51122.0,23.48,23.49,23.46,23.49,51122.0
2016-04-05 15:00:00,23.49,23.52,23.48,23.51,110715.0,23.49,23.52,23.48,23.51,110715.0
2016-04-05 15:05:00,23.5,23.51,23.47,23.48,29673.0,23.5,23.51,23.47,23.48,29673.0
2016-04-05 15:10:00,23.48,23.51,23.48,23.51,31660.0,23.48,23.51,23.48,23.51,31660.0
2016-04-05 15:15:00,23.51,23.55,23.5,23.55,28581.0,23.51,23.55,23.5,23.55,28581.0
2016-04-05 15:20:00,23.55,23.56,23.51,23.51,72017.0,23.55,23.56,23.51,23.51,72017.0
2016-04-05 15:25:00,23.51,23.55,23.5,23.54,33259.0,23.51,23.55,23.5,23.54,33259.0
2016-04-05 15:30:00,23.54,23.55,23.5,23.51,62262.0,23.54,23.55,23.5,23.51,62262.0
2016-04-05 15:35:00,23.51,23.51,23.5,23.51,11991.0,23.51,23.51,23.5,23.51,11991.0
2016-04-05 15:40:00,23.51,23.52,23.5,23.52,29622.0,23.51,23.52,23.5,23.52,29622.0
2016-04-05 15:45:00,23.52,23.53,23.51,23.52,59951.0,23.52,23.53,23.51,23.52,59951.0
2016-04-05 15:50:00,23.53,23.55,23.49,23.5,152401.0,23.53,23.55,23.49,23.5,152401.0
2016-04-05 15:55:00,23.49,23.51,23.47,23.49,144265.0,23.49,23.51,23.47,23.49,144265.0
2016-04-06 09:30:00,23.24,23.38,23.21,23.23,53257.0,23.24,23.38,23.21,23.23,53257.0
2016-04-06 09:35:00,23.23,23.23,23.1,23.12,23620.0,23.23,23.23,23.1,23.12,23620.0
2016-04-06 09:40:00,23.13,23.17,23.12,23.16,15742.0,23.13,23.17,23.12,23.16,15742.0
2016-04-06 09:45:00,23.16,23.17,23.1,23.1,30343.0,23.16,23.17,23.1,23.1,30343.0
2016-04-06 09:50:00,23.11,23.2,23.11,23.2,31253.0,23.11,23.2,23.11,23.2,31253.0
2016-04-06 09:55:00,23.19,23.25,23.19,23.22,27804.0,23.19,23.25,23.19,23.22,27804.0
2016-04-06 10:00:00,23.22,23.23,23.21,23.21,13194.0,23.22,23.23,23.21,23.21,13194.0
2016-04-06 10:05:00,23.21,23.21,23.15,23.17,20085.0,23.21,23.21,23.15,23.17,20085.0
2016-04-06 10:10:00,23.16,23.2,23.16,23.19,14567.0,23.16,23.2,23.16,23.19,14567.0
2016-04-06 10:15:00,23.18,23.21,23.16,23.21,12834.0,23.18,23.21,23.16,23.21,12834.0
2016-04-06 10:20:00,23.2,23.22,23.2,23.21,12200.0,23.2,23.22,23.2,23.21,12200.0
2016-04-06 10:25:00,23.21,23.22,23.19,23.22,10700.0,23.21,23.22,23.19,23.22,10700.0
2016-04-06 10:30:00,23.23,23.25,23.19,23.23,26530.0,23.23,23.25,23.19,23.23,26530.0
2016-04-06 10:35:00,23.23,23.23,23.2,23.23,15890.0,23.23,23.23,23.2,23.23,15890.0
2016-04-06 10:40:00,23.23,23.26,23.23,23.23,42947.0,23.23,23.26,23.23,23.23,42947.0
2016-04-06 10:45:00,23.23,23.28,23.23,23.28,22886.0,23.23,23.28,23.23,23.28,22886.0
2016-04-06 10:50:00,23.27,23.27,23.24,23.26,50812.0,23.27,23.27,23.24,23.26,50812.0
2016-04-06 10:55:00,23.27,23.3,23.26,23.3,10590.0,23.27,23.3,23.26,23.3,10590.0
2016-04-06 11:00:00,23.31,23.35,23.3,23.32,24201.0,23.31,23.35,23.3,23.32,24201.0
2016-04-06 11:05:00,23.32,23.34,23.32,23.34,6393.0,23.32,23.34,23.32,23.34,6393.0
2016-04-06 11:10:00,23.34,23.36,23.34,23.36,17043.0,23.34,23.36,23.34,23.36,17043.0
2016-04-06 11:15:00,23.36,23.37,23.33,23.33,16930.0,23.36,23.37,23.33,23.33,16930.0
2016-04-06 11:20:00,23.33,23.34,23.33,23.34,3410.0,23.33,23.34,23.33,23.34,3410.0
2016-04-06 11:25:00,23.33,23.38,23.33,23.38,24708.0,23.33,23.38,23.33,23.38,24708.0
2016-04-06 11:30:00,23.39,23.42,23.36,23.36,42452.0,23.39,23.42,23.36,23.36,42452.0
2016-04-06 11:35:00,23.36,23.36,23.33,23.34,29814.0,23.36,23.36,23.33,23.34,29814.0
2016-04-06 11:40:00,23.34,23.35,23.3,23.31,20872.0,23.34,23.35,23.3,23.31,20872.0
2016-04-06 11:45:00,23.32,23.35,23.31,23.35,9650.0,23.32,23.35,23.31,23.35,9650.0
2016-04-06 11:50:00,23.35,23.35,23.31,23.31,14000.0,23.35,23.35,23.31,23.31,14000.0
2016-04-06 11:55:00,23.32,23.33,23.31,23.32,12477.0,23.32,23.33,23.31,23.32,12477.0
2016-04-06 12:00:00,23.33,23.34,23.31,23.31,13550.0,23.33,23.34,23.31,23.31,13550.0
2016-04-06 12:05:00,23.31,23.32,23.27,23.27,14813.0,23.31,23.32,23.27,23.27,14813.0
2016-04-06 12:10:00,23.27,23.31,23.27,23.29,20437.0,23.27,23.31,23.27,23.29,20437.0
2016-04-06 12:15:00,23.29,23.32,23.29,23.32,7347.0,23.29,23.32,23.29,23.32,7347.0
2016-04-06 12:20:00,23.32,23.33,23.31,23.32,15287.0,23.32,23.33,23.31,23.32,15287.0
2016-04-06 12:25:00,23.32,23.34,23.32,23.34,11486.0,23.32,23.34,23.32,23.34,11486.0
2016-04-06 12:30:00,23.33,23.34,23.29,23.3,19615.0,23.33,23.34,23.29,23.3,19615.0
2016-04-06 12:35:00,23.29,23.29,23.26,23.28,31859.0,23.29,23.29,23.26,23.28,31859.0
2016-04-06 12:40:00,23.28,23.31,23.27,23.28,23438.0,23.28,23.31,23.27,23.28,23438.0
2016-04-06 12:45:00,23.28,23.29,23.27,23.29,8876.0,23.28,23.29,23.27,23.29,8876.0
2016-04-06 12:50:00,23.29,23.29,23.27,23.27,9727.0,23.29,23.29,23.27,23.27,9727.0
2016-04-06 12:55:00,23.28,23.3,23.28,23.28,11667.0,23.28,23.3,23.28,23.28,11667.0
2016-04-06 13:00:00,23.28,23.29,23.27,23.28,4755.0,23.28,23.29,23.27,23.28,4755.0
2016-04-06 13:05:00,23.28,23.31,23.27,23.31,47512.0,23.28,23.31,23.27,23.31,47512.0
2016-04-06 13:10:00,23.31,23.33,23.31,23.32,7196.0,23.31,23.33,23.31,23.32,7196.0
2016-04-06 13:15:00,23.33,23.34,23.32,23.32,11264.0,23.33,23.34,23.32,23.32,11264.0
2016-04-06 13:20:00,23.33,23.34,23.31,23.32,15000.0,23.33,23.34,23.31,23.32,15000.0
2016-04-06 13:25:00,23.31,23.34,23.31,23.33,12313.0,23.31,23.34,23.31,23.33,12313.0
2016-04-06 13:30:00,23.34,23.35,23.32,23.33,13674.0,23.34,23.35,23.32,23.33,13674.0
2016-04-06 13:35:00,23.33,23.34,23.31,23.34,20551.0,23.33,23.34,23.31,23.34,20551.0
2016-04-06 13:40:00,23.33,23.35,23.33,23.35,4327.0,23.33,23.35,23.33,23.35,4327.0
2016-04-06 13:45:00,23.35,23.39,23.34,23.39,8033.0,23.35,23.39,23.34,23.39,8033.0
2016-04-06 13:50:00,23.39,23.39,23.37,23.38,10600.0,23.39,23.39,23.37,23.38,10600.0
2016-04-06 13:55:00,23.38,23.38,23.35,23.36,7685.0,23.38,23.38,23.35,23.36,7685.0
2016-04-06 14:00:00,23.36,23.37,23.34,23.35,19571.0,23.36,23.37,23.34,23.35,19571.0
2016-04-06 14:05:00,23.34,23.35,23.31,23.31,14800.0,23.34,23.35,23.31,23.31,14800.0
2016-04-06 14:10:00,23.31,23.31,23.27,23.28,16010.0,23.31,23.31,23.27,23.28,16010.0
2016-04-06 14:15:00,23.28,23.31,23.26,23.3,10511.0,23.28,23.31,23.26,23.3,10511.0
2016-04-06 14:20:00,23.31,23.33,23.27,23.27,23882.0,23.31,23.33,23.27,23.27,23882.0
2016-04-06 14:25:00,23.27,23.27,23.25,23.26,28813.0,23.27,23.27,23.25,23.26,28813.0
2016-04-06 14:30:00,23.26,23.27,23.25,23.26,36121.0,23.26,23.27,23.25,23.26,36121.0
2016-04-06 14:35:00,23.26,23.27,23.23,23.24,14856.0,23.26,23.27,23.23,23.24,14856.0
2016-04-06 14:40:00,23.25,23.25,23.24,23.25,30649.0,23.25,23.25,23.24,23.25,30649.0
2016-04-06 14:45:00,23.25,23.26,23.24,23.25,45056.0,23.25,23.26,23.24,23.25,45056.0
2016-04-06 14:50:00,23.25,23.27,23.25,23.27,6624.0,23.25,23.27,23.25,23.27,6624.0
2016-04-06 14:55:00,23.27,23.33,23.27,23.33,13528.0,23.27,23.33,23.27,23.33,13528.0
2016-04-06 15:00:00,23.33,23.37,23.32,23.36,37340.0,23.33,23.37,23.32,23.36,37340.0
2016-04-06 15:05:00,23.36,23.4,23.35,23.39,10700.0,23.36,23.4,23.35,23.39,10700.0
2016-04-06 15:10:00,23.39,23.41,23.39,23.41,18019.0,23.39,23.41,23.39,23.41,18019.0
2016-04-06 15:15:00,23.41,23.43,23.4,23.42,36859.0,23.41,23.43,23.4,23.42,36859.0
2016-04-06 15:20:00,23.42,23.44,23.42,23.44,15575.0,23.42,23.44,23.42,23.44,15575.0
2016-04-06 15:25:00,23.44,23.44,23.39,23.42,119302.0,23.44,23.44,23.39,23.42,119302.0
2016-04-06 15:30:00,23.42,23.42,23.4,23.41,33355.0,23.42,23.42,23.4,23.41,33355.0
2016-04-06 15:35:00,23.4,23.41,23.39,23.39,41516.0,23.4,23.41,23.39,23.39,41516.0
2016-04-06 15:40:00,23.39,23.41,23.39,23.41,29555.0,23.39,23.41,23.39,23.41,29555.0
2016-04-06 15:45:00,23.4,23.41,23.38,23.38,38162.0,23.4,23.41,23.38,23.38,38162.0
2016-04-06 15:50:00,23.39,23.4,23.38,23.4,39014.0,23.39,23.4,23.38,23.4,39014.0
2016-04-06 15:55:00,23.39,23.47,23.39,23.46,310944.0,23.39,23.47,23.39,23.46,310944.0
2016-04-07 09:30:00,23.33,23.33,23.21,23.25,16807.0,23.33,23.33,23.21,23.25,16807.0
2016-04-07 09:35:00,23.24,23.27,23.22,23.27,9847.0,23.24,23.27,23.22,23.27,9847.0
2016-04-07 09:40:00,23.28,23.31,23.26,23.3,11010.0,23.28,23.31,23.26,23.3,11010.0
2016-04-07 09:45:00,23.3,23.3,23.25,23.26,24719.0,23.3,23.3,23.25,23.26,24719.0
2016-04-07 09:50:00,23.25,23.31,23.25,23.31,19045.0,23.25,23.31,23.25,23.31,19045.0
2016-04-07 09:55:00,23.31,23.36,23.31,23.34,12600.0,23.31,23.36,23.31,23.34,12600.0
2016-04-07 10:00:00,23.34,23.37,23.32,23.36,27543.0,23.34,23.37,23.32,23.36,27543.0
2016-04-07 10:05:00,23.37,23.42,23.37,23.42,13385.0,23.37,23.42,23.37,23.42,13385.0
2016-04-07 10:10:00,23.41,23.42,23.39,23.39,24626.0,23.41,23.42,23.39,23.39,24626.0
2016-04-07 10:15:00,23.38,23.39,23.34,23.36,19310.0,23.38,23.39,23.34,23.36,19310.0
2016-04-07 10:20:00,23.37,23.37,23.33,23.36,15916.0,23.37,23.37,23.33,23.36,15916.0
2016-04-07 10:25:00,23.36,23.37,23.35,23.36,16438.0,23.36,23.37,23.35,23.36,16438.0
2016-04-07 10:30:00,23.35,23.37,23.34,23.35,503715.0,23.35,23.37,23.34,23.35,503715.0
2016-04-07 10:35:00,23.34,23.35,23.3,23.31,75474.0,23.34,23.35,23.3,23.31,75474.0
2016-04-07 10:40:00,23.3,23.31,23.21,23.24,26931.0,23.3,23.31,23.21,23.24,26931.0
2016-04-07 10:45:00,23.23,23.23,23.21,23.22,31903.0,23.23,23.23,23.21,23.22,31903.0
2016-04-07 10:50:00,23.22,23.25,23.21,23.23,20321.0,23.22,23.25,23.21,23.23,20321.0
2016-04-07 10:55:00,23.23,23.24,23.22,23.24,18053.0,23.23,23.24,23.22,23.24,18053.0
2016-04-07 11:00:00,23.23,23.24,23.2,23.23,32960.0,23.23,23.24,23.2,23.23,32960.0
2016-04-07 11:05:00,23.22,23.23,23.17,23.18,17351.0,23.22,23.23,23.17,23.18,17351.0
2016-04-07 11:10:00,23.18,23.23,23.17,23.23,5000.0,23.18,23.23,23.17,23.23,5000.0
2016-04-07 11:15:00,23.23,23.27,23.23,23.24,13965.0,23.23,23.27,23.23,23.24,13965.0
2016-04-07 11:20:00,23.24,23.24,23.2,23.23,9806.0,23.24,23.24,23.2,23.23,9806.0
2016-04-07 11:25:00,23.22,23.22,23.2,23.22,16922.0,23.22,23.22,23.2,23.22,16922.0
2016-04-07 11:30:00,23.22,23.26,23.22,23.26,5900.0,23.22,23.26,23.22,23.26,5900.0
2016-04-07 11:35:00,23.27,23.3,23.26,23.28,22682.0,23.27,23.3,23.26,23.28,22682.0
2016-04-07 11:40:00,23.29,23.32,23.26,23.32,98791.0,23.29,23.32,23.26,23.32,98791.0
2016-04-07 11:45:00,23.32,23.34,23.29,23.3,95942.0,23.32,23.34,23.29,23.3,95942.0
2016-04-07 11:50:00,23.31,23.34,23.31,23.33,35327.0,23.31,23.34,23.31,23.33,35327.0
2016-04-07 11:55:00,23.33,23.35,23.33,23.35,7656.0,23.33,23.35,23.33,23.35,7656.0
2016-04-07 12:00:00,23.35,23.36,23.34,23.34,13675.0,23.35,23.36,23.34,23.34,13675.0
2016-04-07 12:05:00,23.35,23.37,23.35,23.36,17341.0,23.35,23.37,23.35,23.36,17341.0
2016-04-07 12:10:00,23.36,23.37,23.35,23.37,18062.0,23.36,23.37,23.35,23.37,18062.0
2016-04-07 12:15:00,23.37,23.37,23.32,23.33,19314.0,23.37,23.37,23.32,23.33,19314.0
2016-04-07 12:20:00,23.32,23.34,23.31,23.32,13766.0,23.32,23.34,23.31,23.32,13766.0
2016-04-07 12:25:00,23.31,23.32,23.3,23.3,12411.0,23.31,23.32,23.3,23.3,12411.0
2016-04-07 12:30:00,23.3,23.31,23.27,23.27,16065.0,23.3,23.31,23.27,23.27,16065.0
2016-04-07 12:35:00,23.26,23.27,23.24,23.27,12607.0,23.26,23.27,23.24,23.27,12607.0
2016-04-07 12:40:00,23.27,23.27,23.22,23.23,11089.0,23.27,23.27,23.22,23.23,11089.0
2016-04-07 12:45:00,23.22,23.23,23.22,23.22,11856.0,23.22,23.23,23.22,23.22,11856.0
2016-04-07 12:50:00,23.23,23.23,23.22,23.23,5000.0,23.23,23.23,23.22,23.23,5000.0
2016-04-07 12:55:00,23.23,23.27,23.22,23.26,16773.0,23.23,23.27,23.22,23.26,16773.0
2016-04-07 13:00:00,23.25,23.27,23.25,23.26,7942.0,23.25,23.27,23.25,23.26,7942.0
2016-04-07 13:05:00,23.26,23.28,23.25,23.28,9665.0,23.26,23.28,23.25,23.28,9665.0
2016-04-07 13:10:00,23.28,23.33,23.27,23.32,437828.0,23.28,23.33,23.27,23.32,437828.0
2016-04-07 13:15:00,23.32,23.36,23.32,23.35,16039.0,23.32,23.36,23.32,23.35,16039.0
2016-04-07 13:20:00,23.36,23.38,23.36,23.37,22312.0,23.36,23.38,23.36,23.37,22312.0
2016-04-07 13:25:00,23.37,23.37,23.36,23.36,8300.0,23.37,23.37,23.36,23.36,8300.0
2016-04-07 13:30:00,23.35,23.36,23.31,23.31,31521.0,23.35,23.36,23.31,23.31,31521.0
2016-04-07 13:35:00,23.31,23.32,23.26,23.26,26050.0,23.31,23.32,23.26,23.26,26050.0
2016-04-07 13:40:00,23.26,23.27,23.23,23.24,19348.0,23.26,23.27,23.23,23.24,19348.0
2016-04-07 13:45:00,23.24,23.25,23.19,23.2,17041.0,23.24,23.25,23.19,23.2,17041.0
2016-04-07 13:50:00,23.19,23.19,23.14,23.14,20068.0,23.19,23.19,23.14,23.14,20068.0
2016-04-07 13:55:00,23.14,23.16,23.13,23.15,22508.0,23.14,23.16,23.13,23.15,22508.0
2016-04-07 14:00:00,23.15,23.16,23.13,23.15,18612.0,23.15,23.16,23.13,23.15,18612.0
2016-04-07 14:05:00,23.15,23.16,23.14,23.14,11168.0,23.15,23.16,23.14,23.14,11168.0
2016-04-07 14:10:00,23.14,23.17,23.14,23.17,15207.0,23.14,23.17,23.14,23.17,15207.0
2016-04-07 14:15:00,23.17,23.17,23.14,23.14,22608.0,23.17,23.17,23.14,23.14,22608.0
2016-04-07 14:20:00,23.14,23.16,23.13,23.16,15615.0,23.14,23.16,23.13,23.16,15615.0
2016-04-07 14:25:00,23.15,23.16,23.14,23.16,13841.0,23.15,23.16,23.14,23.16,13841.0
2016-04-07 14:30:00,23.16,23.19,23.15,23.19,13932.0,23.16,23.19,23.15,23.19,13932.0
2016-04-07 14:35:00,23.2,23.21,23.17,23.17,39031.0,23.2,23.21,23.17,23.17,39031.0
2016-04-07 14:40:00,23.17,23.17,23.13,23.14,13003.0,23.17,23.17,23.13,23.14,13003.0
2016-04-07 14:45:00,23.13,23.13,23.05,23.06,84168.0,23.13,23.13,23.05,23.06,84168.0
2016-04-07 14:50:00,23.06,23.08,23.05,23.08,46089.0,23.06,23.08,23.05,23.08,46089.0
2016-04-07 14:55:00,23.09,23.1,23.09,23.1,4400.0,23.09,23.1,23.09,23.1,4400.0
2016-04-07 15:00:00,23.09,23.1,23.07,23.1,29638.0,23.09,23.1,23.07,23.1,29638.0
2016-04-07 15:05:00,23.1,23.17,23.09,23.17,50569.0,23.1,23.17,23.09,23.17,50569.0
2016-04-07 15:10:00,23.17,23.22,23.16,23.21,28610.0,23.17,23.22,23.16,23.21,28610.0
2016-04-07 15:15:00,23.21,23.22,23.18,23.18,17774.0,23.21,23.22,23.18,23.18,17774.0
2016-04-07 15:20:00,23.19,23.21,23.17,23.18,39103.0,23.19,23.21,23.17,23.18,39103.0
2016-04-07 15:25:00,23.18,23.2,23.18,23.18,34695.0,23.18,23.2,23.18,23.18,34695.0
2016-04-07 15:30:00,23.19,23.19,23.14,23.16,48058.0,23.19,23.19,23.14,23.16,48058.0
2016-04-07 15:35:00,23.17,23.17,23.12,23.13,49701.0,23.17,23.17,23.12,23.13,49701.0
2016-04-07 15:40:00,23.13,23.16,23.12,23.14,94796.0,23.13,23.16,23.12,23.14,94796.0
2016-04-07 15:45:00,23.15,23.18,23.15,23.18,58268.0,23.15,23.18,23.15,23.18,58268.0
2016-04-07 15:50:00,23.18,23.2,23.17,23.19,63710.0,23.18,23.2,23.17,23.19,63710.0
2016-04-07 15:55:00,23.19,23.21,23.19,23.21,148983.0,23.19,23.21,23.19,23.21,148983.0
2016-04-08 09:30:00,23.3,23.37,23.2,23.32,21259.0,23.3,23.37,23.2,23.32,21259.0
2016-04-08 09:35:00,23.3,23.35,23.3,23.35,10700.0,23.3,23.35,23.3,23.35,10700.0
2016-04-08 09:40:00,23.35,23.39,23.31,23.39,10028.0,23.35,23.39,23.31,23.39,10028.0
2016-04-08 09:45:00,23.39,23.4,23.35,23.39,15657.0,23.39,23.4,23.35,23.39,15657.0
2016-04-08 09:50:00,23.4,23.43,23.39,23.42,12669.0,23.4,23.43,23.39,23.42,12669.0
2016-04-08 09:55:00,23.43,23.5,23.43,23.5,10115.0,23.43,23.5,23.43,23.5,10115.0
2016-04-08 10:00:00,23.49,23.5,23.43,23.48,16900.0,23.49,23.5,23.43,23.48,16900.0
2016-04-08 10:05:00,23.48,23.51,23.47,23.5,17051.0,23.48,23.51,23.47,23.5,17051.0
2016-04-08 10:10:00,23.5,23.51,23.45,23.51,12277.0,23.5,23.51,23.45,23.51,12277.0
2016-04-08 10:15:00,23.51,23.52,23.5,23.51,15249.0,23.51,23.52,23.5,23.51,15249.0
2016-04-08 10:20:00,23.52,23.54,23.51,23.51,17203.0,23.52,23.54,23.51,23.51,17203.0
2016-04-08 10:25:00,23.51,23.52,23.5,23.52,6357.0,23.51,23.52,23.5,23.52,6357.0
2016-04-08 10:30:00,23.52,23.53,23.45,23.46,24667.0,23.52,23.53,23.45,23.46,24667.0
2016-04-08 10:35:00,23.46,23.5,23.46,23.48,14890.0,23.46,23.5,23.46,23.48,14890.0
2016-04-08 10:40:00,23.48,23.52,23.48,23.51,9400.0,23.48,23.52,23.48,23.51,9400.0
2016-04-08 10:45:00,23.51,23.54,23.5,23.53,18766.0,23.51,23.54,23.5,23.53,18766.0
2016-04-08 10:50:00,23.52,23.53,23.48,23.48,16603.0,23.52,23.53,23.48,23.48,16603.0
2016-04-08 10:55:00,23.48,23.48,23.45,23.48,15891.0,23.48,23.48,23.45,23.48,15891.0
2016-04-08 11:00:00,23.47,23.49,23.47,23.49,11356.0,23.47,23.49,23.47,23.49,11356.0
2016-04-08 11:05:00,23.49,23.54,23.49,23.53,31846.0,23.49,23.54,23.49,23.53,31846.0
2016-04-08 11:10:00,23.52,23.53,23.5,23.5,22494.0,23.52,23.53,23.5,23.5,22494.0
2016-04-08 11:15:00,23.5,23.52,23.5,23.51,12022.0,23.5,23.52,23.5,23.51,12022.0
2016-04-08 11:20:00,23.52,23.54,23.51,23.53,14239.0,23.52,23.54,23.51,23.53,14239.0
2016-04-08 11:25:00,23.51,23.53,23.51,23.53,5067.0,23.51,23.53,23.51,23.53,5067.0
2016-04-08 11:30:00,23.53,23.53,23.48,23.48,18842.0,23.53,23.53,23.48,23.48,18842.0
2016-04-08 11:35:00,23.48,23.49,23.43,23.43,31012.0,23.48,23.49,23.43,23.43,31012.0
2016-04-08 11:40:00,23.43,23.44,23.42,23.43,10577.0,23.43,23.44,23.42,23.43,10577.0
2016-04-08 11:45:00,23.44,23.45,23.43,23.43,10100.0,23.44,23.45,23.43,23.43,10100.0
2016-04-08 11:50:00,23.43,23.44,23.41,23.44,8057.0,23.43,23.44,23.41,23.44,8057.0
2016-04-08 11:55:00,23.44,23.47,23.44,23.46,16165.0,23.44,23.47,23.44,23.46,16165.0
2016-04-08 12:00:00,23.46,23.47,23.44,23.44,13968.0,23.46,23.47,23.44,23.44,13968.0
2016-04-08 12:05:00,23.45,23.47,23.43,23.46,9125.0,23.45,23.47,23.43,23.46,9125.0
2016-04-08 12:10:00,23.46,23.47,23.45,23.46,10200.0,23.46,23.47,23.45,23.46,10200.0
2016-04-08 12:15:00,23.46,23.46,23.41,23.42,11123.0,23.46,23.46,23.41,23.42,11123.0
2016-04-08 12:20:00,23.43,23.43,23.41,23.41,6200.0,23.43,23.43,23.41,23.41,6200.0
2016-04-08 12:25:00,23.41,23.42,23.39,23.4,13555.0,23.41,23.42,23.39,23.4,13555.0
2016-04-08 12:30:00,23.4,23.41,23.39,23.41,26703.0,23.4,23.41,23.39,23.41,26703.0
2016-04-08 12:35:00,23.41,23.43,23.4,23.43,14271.0,23.41,23.43,23.4,23.43,14271.0
2016-04-08 12:40:00,23.43,23.45,23.42,23.45,8025.0,23.43,23.45,23.42,23.45,8025.0
2016-04-08 12:45:00,23.46,23.47,23.44,23.46,7570.0,23.46,23.47,23.44,23.46,7570.0
2016-04-08 12:50:00,23.46,23.47,23.46,23.46,4900.0,23.46,23.47,23.46,23.46,4900.0
2016-04-08 12:55:00,23.47,23.47,23.46,23.47,5247.0,23.47,23.47,23.46,23.47,5247.0
2016-04-08 13:00:00,23.47,23.47,23.44,23.44,11550.0,23.47,23.47,23.44,23.44,11550.0
2016-04-08 13:05:00,23.45,23.45,23.43,23.44,5932.0,23.45,23.45,23.43,23.44,5932.0
2016-04-08 13:10:00,23.44,23.45,23.43,23.45,7799.0,23.44,23.45,23.43,23.45,7799.0
2016-04-08 13:15:00,23.45,23.46,23.41,23.42,18269.0,23.45,23.46,23.41,23.42,18269.0
2016-04-08 13:20:00,23.42,23.44,23.41,23.42,11533.0,23.42,23.44,23.41,23.42,11533.0
2016-04-08 13:25:00,23.41,23.42,23.4,23.42,9047.0,23.41,23.42,23.4,23.42,9047.0
2016-04-08 13:30:00,23.42,23.43,23.4,23.43,13049.0,23.42,23.43,23.4,23.43,13049.0
2016-04-08 13:35:00,23.43,23.45,23.43,23.45,7291.0,23.43,23.45,23.43,23.45,7291.0
2016-04-08 13:40:00,23.45,23.46,23.44,23.46,5203.0,23.45,23.46,23.44,23.46,5203.0
2016-04-08 13:45:00,23.46,23.48,23.45,23.46,18558.0,23.46,23.48,23.45,23.46,18558.0
2016-04-08 13:50:00,23.46,23.5,23.45,23.5,5578.0,23.46,23.5,23.45,23.5,5578.0
2016-04-08 13:55:00,23.5,23.5,23.47,23.49,36865.0,23.5,23.5,23.47,23.49,36865.0
2016-04-08 14:00:00,23.5,23.5,23.47,23.47,10847.0,23.5,23.5,23.47,23.47,10847.0
2016-04-08 14:05:00,23.48,23.49,23.47,23.49,18756.0,23.48,23.49,23.47,23.49,18756.0
2016-04-08 14:10:00,23.49,23.53,23.49,23.53,12971.0,23.49,23.53,23.49,23.53,12971.0
2016-04-08 14:15:00,23.52,23.53,23.51,23.51,18033.0,23.52,23.53,23.51,23.51,18033.0
2016-04-08 14:20:00,23.51,23.52,23.49,23.51,20582.0,23.51,23.52,23.49,23.51,20582.0
2016-04-08 14:25:00,23.51,23.53,23.5,23.53,125025.0,23.51,23.53,23.5,23.53,125025.0
2016-04-08 14:30:00,23.53,23.53,23.51,23.52,20203.0,23.53,23.53,23.51,23.52,20203.0
2016-04-08 14:35:00,23.52,23.56,23.51,23.54,41044.0,23.52,23.56,23.51,23.54,41044.0
2016-04-08 14:40:00,23.54,23.56,23.54,23.55,21262.0,23.54,23.56,23.54,23.55,21262.0
2016-04-08 14:45:00,23.54,23.55,23.5,23.53,51252.0,23.54,23.55,23.5,23.53,51252.0
2016-04-08 14:50:00,23.53,23.56,23.52,23.53,97273.0,23.53,23.56,23.52,23.53,97273.0
2016-04-08 14:55:00,23.53,23.54,23.51,23.51,102843.0,23.53,23.54,23.51,23.51,102843.0
2016-04-08 15:00:00,23.51,23.52,23.48,23.48,22393.0,23.51,23.52,23.48,23.48,22393.0
2016-04-08 15:05:00,23.47,23.49,23.44,23.44,26152.0,23.47,23.49,23.44,23.44,26152.0
2016-04-08 15:10:00,23.44,23.47,23.44,23.46,15228.0,23.44,23.47,23.44,23.46,15228.0
2016-04-08 15:15:00,23.47,23.48,23.4,23.41,66433.0,23.47,23.48,23.4,23.41,66433.0
2016-04-08 15:20:00,23.41,23.43,23.41,23.43,10261.0,23.41,23.43,23.41,23.43,10261.0
2016-04-08 15:25:00,23.43,23.45,23.42,23.45,12000.0,23.43,23.45,23.42,23.45,12000.0
2016-04-08 15:30:00,23.44,23.44,23.38,23.39,107492.0,23.44,23.44,23.38,23.39,107492.0
2016-04-08 15:35:00,23.4,23.43,23.39,23.43,14086.0,23.4,23.43,23.39,23.43,14086.0
2016-04-08 15:40:00,23.42,23.42,23.4,23.41,27334.0,23.42,23.42,23.4,23.41,27334.0
2016-04-08 15:45:00,23.41,23.42,23.4,23.41,113213.0,23.41,23.42,23.4,23.41,113213.0
2016-04-08 15:50:00,23.41,23.42,23.4,23.41,214290.0,23.41,23.42,23.4,23.41,214290.0
2016-04-08 15:55:00,23.41,23.42,23.39,23.41,240454.0,23.41,23.42,23.39,23.41,240454.0
2016-04-11 09:30:00,23.44,23.54,23.41,23.42,36872.0,23.44,23.54,23.41,23.42,36872.0
2016-04-11 09:35:00,23.46,23.52,23.45,23.51,16951.0,23.46,23.52,23.45,23.51,16951.0
2016-04-11 09:40:00,23.51,23.54,23.48,23.53,72165.0,23.51,23.54,23.48,23.53,72165.0
2016-04-11 09:45:00,23.54,23.64,23.54,23.64,32966.0,23.54,23.64,23.54,23.64,32966.0
2016-04-11 09:50:00,23.63,23.67,23.61,23.61,50678.0,23.63,23.67,23.61,23.61,50678.0
2016-04-11 09:55:00,23.61,23.62,23.53,23.55,42330.0,23.61,23.62,23.53,23.55,42330.0
2016-04-11 10:00:00,23.55,23.62,23.54,23.62,19487.0,23.55,23.62,23.54,23.62,19487.0
2016-04-11 10:05:00,23.62,23.67,23.58,23.59,36995.0,23.62,23.67,23.58,23.59,36995.0
2016-04-11 10:10:00,23.58,23.6,23.57,23.6,22660.0,23.58,23.6,23.57,23.6,22660.0
2016-04-11 10:15:00,23.59,23.61,23.57,23.57,18306.0,23.59,23.61,23.57,23.57,18306.0
2016-04-11 10:20:00,23.58,23.59,23.54,23.58,17700.0,23.58,23.59,23.54,23.58,17700.0
2016-04-11 10:25:00,23.59,23.59,23.56,23.56,13499.0,23.59,23.59,23.56,23.56,13499.0
2016-04-11 10:30:00,23.57,23.59,23.57,23.58,18558.0,23.57,23.59,23.57,23.58,18558.0
2016-04-11 10:35:00,23.59,23.59,23.55,23.57,21912.0,23.59,23.59,23.55,23.57,21912.0
2016-04-11 10:40:00,23.58,23.58,23.5,23.54,44957.0,23.58,23.58,23.5,23.54,44957.0
2016-04-11 10:45:00,23.53,23.54,23.47,23.47,43234.0,23.53,23.54,23.47,23.47,43234.0
2016-04-11 10:50:00,23.46,23.48,23.45,23.47,12085.0,23.46,23.48,23.45,23.47,12085.0
2016-04-11 10:55:00,23.48,23.49,23.42,23.42,36224.0,23.48,23.49,23.42,23.42,36224.0
2016-04-11 11:00:00,23.41,23.41,23.4,23.4,10953.0,23.41,23.41,23.4,23.4,10953.0
2016-04-11 11:05:00,23.4,23.41,23.4,23.41,10705.0,23.4,23.41,23.4,23.41,10705.0
2016-04-11 11:10:00,23.41,23.41,23.37,23.38,20662.0,23.41,23.41,23.37,23.38,20662.0
2016-04-11 11:15:00,23.37,23.39,23.36,23.39,13654.0,23.37,23.39,23.36,23.39,13654.0
2016-04-11 11:20:00,23.39,23.39,23.33,23.35,54888.0,23.39,23.39,23.33,23.35,54888.0
2016-04-11 11:25:00,23.35,23.35,23.32,23.35,28371.0,23.35,23.35,23.32,23.35,28371.0
2016-04-11 11:30:00,23.35,23.35,23.22,23.22,35644.0,23.35,23.35,23.22,23.22,35644.0
2016-04-11 11:35:00,23.23,23.29,23.23,23.26,21659.0,23.23,23.29,23.23,23.26,21659.0
2016-04-11 11:40:00,23.26,23.29,23.23,23.25,19511.0,23.26,23.29,23.23,23.25,19511.0
2016-04-11 11:45:00,23.25,23.28,23.24,23.28,9450.0,23.25,23.28,23.24,23.28,9450.0
2016-04-11 11:50:00,23.29,23.32,23.28,23.3,13244.0,23.29,23.32,23.28,23.3,13244.0
2016-04-11 11:55:00,23.3,23.32,23.3,23.32,4001.0,23.3,23.32,23.3,23.32,4001.0
2016-04-11 12:00:00,23.33,23.35,23.32,23.35,4889.0,23.33,23.35,23.32,23.35,4889.0
2016-04-11 12:05:00,23.35,23.35,23.33,23.34,6780.0,23.35,23.35,23.33,23.34,6780.0
2016-04-11 12:10:00,23.35,23.4,23.34,23.38,12276.0,23.35,23.4,23.34,23.38,12276.0
2016-04-11 12:15:00,23.38,23.4,23.38,23.39,5300.0,23.38,23.4,23.38,23.39,5300.0
2016-04-11 12:20:00,23.39,23.42,23.39,23.42,6100.0,23.39,23.42,23.39,23.42,6100.0
2016-04-11 12:25:00,23.42,23.42,23.37,23.37,21716.0,23.42,23.42,23.37,23.37,21716.0
2016-04-11 12:30:00,23.36,23.36,23.32,23.33,18928.0,23.36,23.36,23.32,23.33,18928.0
2016-04-11 12:35:00,23.33,23.35,23.31,23.35,12184.0,23.33,23.35,23.31,23.35,12184.0
2016-04-11 12:40:00,23.34,23.35,23.33,23.34,3300.0,23.34,23.35,23.33,23.34,3300.0
2016-04-11 12:45:00,23.35,23.36,23.34,23.36,35691.0,23.35,23.36,23.34,23.36,35691.0
2016-04-11 12:50:00,23.36,23.36,23.34,23.35,27061.0,23.36,23.36,23.34,23.35,27061.0
2016-04-11 12:55:00,23.35,23.4,23.34,23.4,16734.0,23.35,23.4,23.34,23.4,16734.0
2016-04-11 13:00:00,23.4,23.43,23.4,23.43,5988.0,23.4,23.43,23.4,23.43,5988.0
2016-04-11 13:05:00,23.43,23.45,23.42,23.42,13249.0,23.43,23.45,23.42,23.42,13249.0
2016-04-11 13:10:00,23.42,23.42,23.4,23.42,9990.0,23.42,23.42,23.4,23.42,9990.0
2016-04-11 13:15:00,23.42,23.42,23.38,23.38,7413.0,23.42,23.42,23.38,23.38,7413.0
2016-04-11 13:20:00,23.39,23.4,23.38,23.39,4105.0,23.39,23.4,23.38,23.39,4105.0
2016-04-11 13:25:00,23.4,23.4,23.34,23.35,14446.0,23.4,23.4,23.34,23.35,14446.0
2016-04-11 13:30:00,23.36,23.39,23.35,23.39,9046.0,23.36,23.39,23.35,23.39,9046.0
2016-04-11 13:35:00,23.38,23.43,23.38,23.38,16440.0,23.38,23.43,23.38,23.38,16440.0
2016-04-11 13:40:00,23.37,23.39,23.37,23.39,2530.0,23.37,23.39,23.37,23.39,2530.0
2016-04-11 13:45:00,23.39,23.39,23.37,23.38,10400.0,23.39,23.39,23.37,23.38,10400.0
2016-04-11 13:50:00,23.39,23.39,23.36,23.37,8237.0,23.39,23.39,23.36,23.37,8237.0
2016-04-11 13:55:00,23.37,23.38,23.36,23.37,4928.0,23.37,23.38,23.36,23.37,4928.0
2016-04-11 14:00:00,23.37,23.4,23.31,23.32,39979.0,23.37,23.4,23.31,23.32,39979.0
2016-04-11 14:05:00,23.32,23.33,23.31,23.32,12409.0,23.32,23.33,23.31,23.32,12409.0
2016-04-11 14:10:00,23.33,23.34,23.31,23.34,23789.0,23.33,23.34,23.31,23.34,23789.0
2016-04-11 14:15:00,23.34,23.37,23.32,23.37,20283.0,23.34,23.37,23.32,23.37,20283.0
2016-04-11 14:20:00,23.37,23.37,23.34,23.34,10531.0,23.37,23.37,23.34,23.34,10531.0
2016-04-11 14:25:00,23.35,23.36,23.33,23.33,10900.0,23.35,23.36,23.33,23.33,10900.0
2016-04-11 14:30:00,23.33,23.33,23.3,23.32,19149.0,23.33,23.33,23.3,23.32,19149.0
2016-04-11 14:35:00,23.32,23.32,23.29,23.32,45828.0,23.32,23.32,23.29,23.32,45828.0
2016-04-11 14:40:00,23.32,23.32,23.29,23.3,13793.0,23.32,23.32,23.29,23.3,13793.0
2016-04-11 14:45:00,23.29,23.33,23.29,23.33,15544.0,23.29,23.33,23.29,23.33,15544.0
2016-04-11 14:50:00,23.33,23.34,23.3,23.34,11926.0,23.33,23.34,23.3,23.34,11926.0
2016-04-11 14:55:00,23.34,23.35,23.33,23.34,15605.0,23.34,23.35,23.33,23.34,15605.0
2016-04-11 15:00:00,23.35,23.36,23.32,23.32,22612.0,23.35,23.36,23.32,23.32,22612.0
2016-04-11 15:05:00,23.32,23.33,23.27,23.29,20792.0,23.32,23.33,23.27,23.29,20792.0
2016-04-11 15:10:00,23.29,23.3,23.28,23.3,63324.0,23.29,23.3,23.28,23.3,63324.0
2016-04-11 15:15:00,23.29,23.29,23.26,23.28,28614.0,23.29,23.29,23.26,23.28,28614.0
2016-04-11 15:20:00,23.28,23.28,23.25,23.26,18898.0,23.28,23.28,23.25,23.26,18898.0
2016-04-11 15:25:00,23.26,23.28,23.23,23.23,29626.0,23.26,23.28,23.23,23.23,29626.0
2016-04-11 15:30:00,23.23,23.26,23.23,23.23,27280.0,23.23,23.26,23.23,23.23,27280.0
2016-04-11 15:35:00,23.23,23.25,23.22,23.23,26913.0,23.23,23.25,23.22,23.23,26913.0
2016-04-11 15:40:00,23.23,23.23,23.17,23.2,75659.0,23.23,23.23,23.17,23.2,75659.0
2016-04-11 15:45:00,23.2,23.21,23.19,23.21,56072.0,23.2,23.21,23.19,23.21,56072.0
2016-04-11 15:50:00,23.21,23.26,23.2,23.26,60284.0,23.21,23.26,23.2,23.26,60284.0
2016-04-11 15:55:00,23.26,23.26,23.21,23.23,155281.0,23.26,23.26,23.21,23.23,155281.0
2016-04-12 09:30:00,23.27,23.37,23.15,23.15,18463.0,23.27,23.37,23.15,23.15,18463.0
2016-04-12 09:35:00,23.15,23.15,23.03,23.03,80410.0,23.15,23.15,23.03,23.03,80410.0
2016-04-12 09:40:00,23.03,23.04,22.95,23.0,18052.0,23.03,23.04,22.95,23.0,18052.0
2016-04-12 09:45:00,23.0,23.04,22.96,23.0,36660.0,23.0,23.04,22.96,23.0,36660.0
2016-04-12 09:50:00,23.0,23.02,22.98,23.02,28099.0,23.0,23.02,22.98,23.02,28099.0
2016-04-12 09:55:00,23.02,23.06,23.01,23.02,25334.0,23.02,23.06,23.01,23.02,25334.0
2016-04-12 10:00:00,23.02,23.07,23.0,23.01,28641.0,23.02,23.07,23.0,23.01,28641.0
2016-04-12 10:05:00,23.01,23.04,22.95,22.95,35804.0,23.01,23.04,22.95,22.95,35804.0
2016-04-12 10:10:00,22.95,22.96,22.87,22.87,32068.0,22.95,22.96,22.87,22.87,32068.0
2016-04-12 10:15:00,22.87,22.94,22.84,22.94,45697.0,22.87,22.94,22.84,22.94,45697.0
2016-04-12 10:20:00,22.95,22.95,22.85,22.87,58328.0,22.95,22.95,22.85,22.87,58328.0
2016-04-12 10:25:00,22.87,22.87,22.84,22.84,36939.0,22.87,22.87,22.84,22.84,36939.0
2016-04-12 10:30:00,22.85,22.88,22.8,22.81,136732.0,22.85,22.88,22.8,22.81,136732.0
2016-04-12 10:35:00,22.82,22.83,22.79,22.81,24876.0,22.82,22.83,22.79,22.81,24876.0
2016-04-12 10:40:00,22.81,22.86,22.81,22.86,111082.0,22.81,22.86,22.81,22.86,111082.0
2016-04-12 10:45:00,22.86,22.88,22.85,22.88,15014.0,22.86,22.88,22.85,22.88,15014.0
2016-04-12 10:50:00,22.89,23.0,22.89,22.96,25982.0,22.89,23.0,22.89,22.96,25982.0
2016-04-12 10:55:00,22.97,22.98,22.95,22.98,15760.0,22.97,22.98,22.95,22.98,15760.0
2016-04-12 11:00:00,22.98,22.98,22.93,22.94,30781.0,22.98,22.98,22.93,22.94,30781.0
2016-04-12 11:05:00,22.95,22.97,22.92,22.97,124233.0,22.95,22.97,22.92,22.97,124233.0
2016-04-12 11:10:00,22.97,23.01,22.97,23.0,28912.0,22.97,23.01,22.97,23.0,28912.0
2016-04-12 11:15:00,23.0,23.01,22.94,22.99,37988.0,23.0,23.01,22.94,22.99,37988.0
2016-04-12 11:20:00,23.0,23.0,22.95,22.97,37672.0,23.0,23.0,22.95,22.97,37672.0
2016-04-12 11:25:00,22.96,22.97,22.93,22.96,22683.0,22.96,22.97,22.93,22.96,22683.0
2016-04-12 11:30:00,22.95,22.97,22.94,22.96,91856.0,22.95,22.97,22.94,22.96,91856.0
2016-04-12 11:35:00,22.96,22.98,22.96,22.96,26930.0,22.96,22.98,22.96,22.96,26930.0
2016-04-12 11:40:00,22.97,22.98,22.93,22.93,20646.0,22.97,22.98,22.93,22.93,20646.0
2016-04-12 11:45:00,22.93,22.94,22.89,22.9,31909.0,22.93,22.94,22.89,22.9,31909.0
2016-04-12 11:50:00,22.9,22.91,22.89,22.9,52837.0,22.9,22.91,22.89,22.9,52837.0
2016-04-12 11:55:00,22.91,22.91,22.89,22.89,7386.0,22.91,22.91,22.89,22.89,7386.0
2016-04-12 12:00:00,22.9,22.9,22.89,22.9,33914.0,22.9,22.9,22.89,22.9,33914.0
2016-04-12 12:05:00,22.9,22.98,22.89,22.98,10889.0,22.9,22.98,22.89,22.98,10889.0
2016-04-12 12:10:00,22.98,23.0,22.98,22.98,27103.0,22.98,23.0,22.98,22.98,27103.0
2016-04-12 12:15:00,22.99,23.01,22.99,23.01,12076.0,22.99,23.01,22.99,23.01,12076.0
2016-04-12 12:20:00,23.01,23.02,23.0,23.02,8511.0,23.01,23.02,23.0,23.02,8511.0
2016-04-12 12:25:00,23.02,23.05,23.02,23.04,17656.0,23.02,23.05,23.02,23.04,17656.0
2016-04-12 12:30:00,23.04,23.08,23.04,23.05,15150.0,23.04,23.08,23.04,23.05,15150.0
2016-04-12 12:35:00,23.05,23.08,23.04,23.07,6796.0,23.05,23.08,23.04,23.07,6796.0
2016-04-12 12:40:00,23.08,23.12,23.08,23.1,24037.0,23.08,23.12,23.08,23.1,24037.0
2016-04-12 12:45:00,23.09,23.09,23.05,23.05,24674.0,23.09,23.09,23.05,23.05,24674.0
2016-04-12 12:50:00,23.06,23.06,23.03,23.05,43391.0,23.06,23.06,23.03,23.05,43391.0
2016-04-12 12:55:00,23.05,23.05,23.04,23.05,7300.0,23.05,23.05,23.04,23.05,7300.0
2016-04-12 13:00:00,23.05,23.05,23.04,23.05,11995.0,23.05,23.05,23.04,23.05,11995.0
2016-04-12 13:05:00,23.04,23.05,23.02,23.03,19337.0,23.04,23.05,23.02,23.03,19337.0
2016-04-12 13:10:00,23.03,23.04,23.01,23.03,13891.0,23.03,23.04,23.01,23.03,13891.0
2016-04-12 13:15:00,23.03,23.04,23.01,23.03,15146.0,23.03,23.04,23.01,23.03,15146.0
2016-04-12 13:20:00,23.04,23.04,23.02,23.03,19600.0,23.04,23.04,23.02,23.03,19600.0
2016-04-12 13:25:00,23.03,23.03,23.02,23.03,8347.0,23.03,23.03,23.02,23.03,8347.0
2016-04-12 13:30:00,23.03,23.07,23.02,23.07,14082.0,23.03,23.07,23.02,23.07,14082.0
2016-04-12 13:35:00,23.07,23.07,23.05,23.07,14307.0,23.07,23.07,23.05,23.07,14307.0
2016-04-12 13:40:00,23.07,23.11,23.07,23.11,25752.0,23.07,23.11,23.07,23.11,25752.0
2016-04-12 13:45:00,23.12,23.13,23.11,23.12,7664.0,23.12,23.13,23.11,23.12,7664.0
2016-04-12 13:50:00,23.13,23.13,23.07,23.09,31013.0,23.13,23.13,23.07,23.09,31013.0
2016-04-12 13:55:00,23.09,23.12,23.08,23.12,10518.0,23.09,23.12,23.08,23.12,10518.0
2016-04-12 14:00:00,23.12,23.13,23.09,23.1,17534.0,23.12,23.13,23.09,23.1,17534.0
2016-04-12 14:05:00,23.1,23.11,23.08,23.09,15986.0,23.1,23.11,23.08,23.09,15986.0
2016-04-12 14:10:00,23.09,23.1,23.08,23.1,25294.0,23.09,23.1,23.08,23.1,25294.0
2016-04-12 14:15:00,23.1,23.1,23.09,23.1,4932.0,23.1,23.1,23.09,23.1,4932.0
2016-04-12 14:20:00,23.1,23.1,23.05,23.05,24346.0,23.1,23.1,23.05,23.05,24346.0
2016-04-12 14:25:00,23.05,23.08,23.05,23.05,16399.0,23.05,23.08,23.05,23.05,16399.0
2016-04-12 14:30:00,23.05,23.07,23.05,23.07,14881.0,23.05,23.07,23.05,23.07,14881.0
2016-04-12 14:35:00,23.07,23.07,23.06,23.07,9560.0,23.07,23.07,23.06,23.07,9560.0
2016-04-12 14:40:00,23.06,23.07,23.06,23.07,18148.0,23.06,23.07,23.06,23.07,18148.0
2016-04-12 14:45:00,23.07,23.07,23.03,23.03,27499.0,23.07,23.07,23.03,23.03,27499.0
2016-04-12 14:50:00,23.03,23.04,23.03,23.03,8146.0,23.03,23.04,23.03,23.03,8146.0
2016-04-12 14:55:00,23.04,23.04,23.02,23.03,22115.0,23.04,23.04,23.02,23.03,22115.0
2016-04-12 15:00:00,23.02,23.04,23.02,23.04,103509.0,23.02,23.04,23.02,23.04,103509.0
2016-04-12 15:05:00,23.04,23.05,23.03,23.04,20684.0,23.04,23.05,23.03,23.04,20684.0
2016-04-12 15:10:00,23.04,23.05,23.04,23.05,15130.0,23.04,23.05,23.04,23.05,15130.0
2016-04-12 15:15:00,23.05,23.05,23.03,23.04,34279.0,23.05,23.05,23.03,23.04,34279.0
2016-04-12 15:20:00,23.03,23.04,22.98,22.98,43527.0,23.03,23.04,22.98,22.98,43527.0
2016-04-12 15:25:00,22.98,22.99,22.97,22.98,23451.0,22.98,22.99,22.97,22.98,23451.0
2016-04-12 15:30:00,22.97,23.0,22.97,23.0,52870.0,22.97,23.0,22.97,23.0,52870.0
2016-04-12 15:35:00,22.99,23.0,22.97,22.97,47501.0,22.99,23.0,22.97,22.97,47501.0
2016-04-12 15:40:00,22.97,22.99,22.97,22.99,54149.0,22.97,22.99,22.97,22.99,54149.0
2016-04-12 15:45:00,22.98,22.99,22.93,22.93,71594.0,22.98,22.99,22.93,22.93,71594.0
2016-04-12 15:50:00,22.93,22.95,22.93,22.95,99026.0,22.93,22.95,22.93,22.95,99026.0
2016-04-12 15:55:00,22.94,22.98,22.92,22.98,218062.0,22.94,22.98,22.92,22.98,218062.0
2016-04-13 09:30:00,23.11,23.14,23.08,23.08,12077.0,23.11,23.14,23.08,23.08,12077.0
2016-04-13 09:35:00,23.09,23.14,23.09,23.12,5300.0,23.09,23.14,23.09,23.12,5300.0
2016-04-13 09:40:00,23.12,23.12,23.11,23.12,25858.0,23.12,23.12,23.11,23.12,25858.0
2016-04-13 09:45:00,23.12,23.12,23.09,23.1,32992.0,23.12,23.12,23.09,23.1,32992.0
2016-04-13 09:50:00,23.09,23.1,23.04,23.04,19937.0,23.09,23.1,23.04,23.04,19937.0
2016-04-13 09:55:00,23.05,23.06,23.03,23.04,19971.0,23.05,23.06,23.03,23.04,19971.0
2016-04-13 10:00:00,23.04,23.06,23.02,23.02,11293.0,23.04,23.06,23.02,23.02,11293.0
2016-04-13 10:05:00,23.02,23.03,23.0,23.01,17557.0,23.02,23.03,23.0,23.01,17557.0
2016-04-13 10:10:00,23.01,23.04,23.0,23.04,20032.0,23.01,23.04,23.0,23.04,20032.0
2016-04-13 10:15:00,23.03,23.04,23.02,23.04,16478.0,23.03,23.04,23.02,23.04,16478.0
2016-04-13 10:20:00,23.03,23.03,23.02,23.02,25305.0,23.03,23.03,23.02,23.02,25305.0
2016-04-13 10:25:00,23.02,23.03,23.0,23.0,25421.0,23.02,23.03,23.0,23.0,25421.0
2016-04-13 10:30:00,23.01,23.02,22.99,23.0,25884.0,23.01,23.02,22.99,23.0,25884.0
2016-04-13 10:35:00,23.01,23.01,22.95,22.96,24036.0,23.01,23.01,22.95,22.96,24036.0
2016-04-13 10:40:00,22.96,22.98,22.96,22.98,7660.0,22.96,22.98,22.96,22.98,7660.0
2016-04-13 10:45:00,22.98,22.98,22.95,22.95,24371.0,22.98,22.98,22.95,22.95,24371.0
2016-04-13 10:50:00,22.95,22.96,22.93,22.96,15281.0,22.95,22.96,22.93,22.96,15281.0
2016-04-13 10:55:00,22.96,22.98,22.95,22.95,22991.0,22.96,22.98,22.95,22.95,22991.0
2016-04-13 11:00:00,22.95,22.98,22.95,22.98,14810.0,22.95,22.98,22.95,22.98,14810.0
2016-04-13 11:05:00,22.98,23.02,22.98,23.01,20569.0,22.98,23.02,22.98,23.01,20569.0
2016-04-13 11:10:00,23.02,23.02,23.01,23.02,11688.0,23.02,23.02,23.01,23.02,11688.0
2016-04-13 11:15:00,23.02,23.05,23.01,23.03,23261.0,23.02,23.05,23.01,23.03,23261.0
2016-04-13 11:20:00,23.04,23.04,23.02,23.03,27128.0,23.04,23.04,23.02,23.03,27128.0
2016-04-13 11:25:00,23.03,23.04,23.02,23.03,88488.0,23.03,23.04,23.02,23.03,88488.0
2016-04-13 11:30:00,23.04,23.07,23.03,23.07,119228.0,23.04,23.07,23.03,23.07,119228.0
2016-04-13 11:35:00,23.08,23.12,23.08,23.11,37539.0,23.08,23.12,23.08,23.11,37539.0
2016-04-13 11:40:00,23.1,23.14,23.1,23.14,19099.0,23.1,23.14,23.1,23.14,19099.0
2016-04-13 11:45:00,23.14,23.2,23.14,23.16,26191.0,23.14,23.2,23.14,23.16,26191.0
2016-04-13 11:50:00,23.16,23.16,23.15,23.15,4868.0,23.16,23.16,23.15,23.15,4868.0
2016-04-13 11:55:00,23.16,23.19,23.15,23.18,14345.0,23.16,23.19,23.15,23.18,14345.0
2016-04-13 12:00:00,23.19,23.19,23.16,23.16,12895.0,23.19,23.19,23.16,23.16,12895.0
2016-04-13 12:05:00,23.16,23.17,23.15,23.15,6590.0,23.16,23.17,23.15,23.15,6590.0
2016-04-13 12:10:00,23.15,23.18,23.15,23.17,15314.0,23.15,23.18,23.15,23.17,15314.0
2016-04-13 12:15:00,23.17,23.17,23.13,23.16,19207.0,23.17,23.17,23.13,23.16,19207.0
2016-04-13 12:20:00,23.17,23.17,23.13,23.13,12522.0,23.17,23.17,23.13,23.13,12522.0
2016-04-13 12:25:00,23.14,23.15,23.13,23.15,8500.0,23.14,23.15,23.13,23.15,8500.0
2016-04-13 12:30:00,23.14,23.15,23.13,23.13,11600.0,23.14,23.15,23.13,23.13,11600.0
2016-04-13 12:35:00,23.13,23.13,23.12,23.12,9283.0,23.13,23.13,23.12,23.12,9283.0
2016-04-13 12:40:00,23.12,23.14,23.12,23.14,4581.0,23.12,23.14,23.12,23.14,4581.0
2016-04-13 12:45:00,23.14,23.15,23.13,23.13,19478.0,23.14,23.15,23.13,23.13,19478.0
2016-04-13 12:50:00,23.12,23.13,23.1,23.1,9964.0,23.12,23.13,23.1,23.1,9964.0
2016-04-13 12:55:00,23.1,23.13,23.1,23.12,8281.0,23.1,23.13,23.1,23.12,8281.0
2016-04-13 13:00:00,23.12,23.18,23.12,23.17,14071.0,23.12,23.18,23.12,23.17,14071.0
2016-04-13 13:05:00,23.17,23.19,23.16,23.19,5246.0,23.17,23.19,23.16,23.19,5246.0
2016-04-13 13:10:00,23.19,23.19,23.18,23.19,11805.0,23.19,23.19,23.18,23.19,11805.0
2016-04-13 13:15:00,23.19,23.21,23.19,23.21,13503.0,23.19,23.21,23.19,23.21,13503.0
2016-04-13 13:20:00,23.21,23.24,23.2,23.23,18138.0,23.21,23.24,23.2,23.23,18138.0
2016-04-13 13:25:00,23.22,23.24,23.21,23.23,27900.0,23.22,23.24,23.21,23.23,27900.0
2016-04-13 13:30:00,23.23,23.24,23.21,23.22,15341.0,23.23,23.24,23.21,23.22,15341.0
2016-04-13 13:35:00,23.21,23.24,23.21,23.23,44057.0,23.21,23.24,23.21,23.23,44057.0
2016-04-13 13:40:00,23.23,23.23,23.22,23.23,14100.0,23.23,23.23,23.22,23.23,14100.0
2016-04-13 13:45:00,23.23,23.23,23.22,23.22,6100.0,23.23,23.23,23.22,23.22,6100.0
2016-04-13 13:50:00,23.23,23.23,23.2,23.2,22260.0,23.23,23.23,23.2,23.2,22260.0
2016-04-13 13:55:00,23.21,23.24,23.2,23.24,9156.0,23.21,23.24,23.2,23.24,9156.0
2016-04-13 14:00:00,23.25,23.26,23.24,23.25,18357.0,23.25,23.26,23.24,23.25,18357.0
2016-04-13 14:05:00,23.24,23.3,23.24,23.3,29761.0,23.24,23.3,23.24,23.3,29761.0
2016-04-13 14:10:00,23.29,23.31,23.25,23.26,34386.0,23.29,23.31,23.25,23.26,34386.0
2016-04-13 14:15:00,23.25,23.26,23.25,23.25,4436.0,23.25,23.26,23.25,23.25,4436.0
2016-04-13 14:20:00,23.26,23.26,23.25,23.25,12726.0,23.26,23.26,23.25,23.25,12726.0
2016-04-13 14:25:00,23.25,23.26,23.25,23.25,9874.0,23.25,23.26,23.25,23.25,9874.0
2016-04-13 14:30:00,23.25,23.27,23.25,23.25,22822.0,23.25,23.27,23.25,23.25,22822.0
2016-04-13 14:35:00,23.25,23.27,23.25,23.27,10675.0,23.25,23.27,23.25,23.27,10675.0
2016-04-13 14:40:00,23.27,23.28,23.26,23.28,12247.0,23.27,23.28,23.26,23.28,12247.0
2016-04-13 14:45:00,23.28,23.28,23.25,23.27,38140.0,23.28,23.28,23.25,23.27,38140.0
2016-04-13 14:50:00,23.27,23.28,23.25,23.27,20794.0,23.27,23.28,23.25,23.27,20794.0
2016-04-13 14:55:00,23.27,23.31,23.27,23.31,31920.0,23.27,23.31,23.27,23.31,31920.0
2016-04-13 15:00:00,23.3,23.35,23.29,23.29,32005.0,23.3,23.35,23.29,23.29,32005.0
2016-04-13 15:05:00,23.29,23.3,23.26,23.26,24067.0,23.29,23.3,23.26,23.26,24067.0
2016-04-13 15:10:00,23.27,23.27,23.26,23.26,8744.0,23.27,23.27,23.26,23.26,8744.0
2016-04-13 15:15:00,23.26,23.28,23.26,23.28,15357.0,23.26,23.28,23.26,23.28,15357.0
2016-04-13 15:20:00,23.28,23.31,23.27,23.31,13899.0,23.28,23.31,23.27,23.31,13899.0
2016-04-13 15:25:00,23.31,23.34,23.3,23.33,26376.0,23.31,23.34,23.3,23.33,26376.0
2016-04-13 15:30:00,23.33,23.37,23.32,23.35,18634.0,23.33,23.37,23.32,23.35,18634.0
2016-04-13 15:35:00,23.36,23.36,23.33,23.34,39060.0,23.36,23.36,23.33,23.34,39060.0
2016-04-13 15:40:00,23.34,23.34,23.33,23.34,13712.0,23.34,23.34,23.33,23.34,13712.0
2016-04-13 15:45:00,23.34,23.34,23.33,23.34,27881.0,23.34,23.34,23.33,23.34,27881.0
2016-04-13 15:50:00,23.33,23.34,23.32,23.32,33322.0,23.33,23.34,23.32,23.32,33322.0
2016-04-13 15:55:00,23.32,23.34,23.32,23.33,104324.0,23.32,23.34,23.32,23.33,104324.0
2016-04-14 09:30:00,23.36,23.39,23.3,23.37,10745.0,23.36,23.39,23.3,23.37,10745.0
2016-04-14 09:35:00,23.37,23.38,23.33,23.38,11655.0,23.37,23.38,23.33,23.38,11655.0
2016-04-14 09:40:00,23.38,23.38,23.33,23.34,7897.0,23.38,23.38,23.33,23.34,7897.0
2016-04-14 09:45:00,23.34,23.37,23.33,23.35,9088.0,23.34,23.37,23.33,23.35,9088.0
2016-04-14 09:50:00,23.34,23.34,23.3,23.32,9250.0,23.34,23.34,23.3,23.32,9250.0
2016-04-14 09:55:00,23.33,23.34,23.31,23.33,13181.0,23.33,23.34,23.31,23.33,13181.0
2016-04-14 10:00:00,23.32,23.34,23.3,23.34,5200.0,23.32,23.34,23.3,23.34,5200.0
2016-04-14 10:05:00,23.33,23.34,23.3,23.3,19457.0,23.33,23.34,23.3,23.3,19457.0
2016-04-14 10:10:00,23.3,23.37,23.3,23.37,15500.0,23.3,23.37,23.3,23.37,15500.0
2016-04-14 10:15:00,23.36,23.4,23.36,23.38,19905.0,23.36,23.4,23.36,23.38,19905.0
2016-04-14 10:20:00,23.39,23.4,23.38,23.4,7480.0,23.39,23.4,23.38,23.4,7480.0
2016-04-14 10:25:00,23.4,23.42,23.39,23.41,14475.0,23.4,23.42,23.39,23.41,14475.0
2016-04-14 10:30:00,23.4,23.41,23.38,23.39,6700.0,23.4,23.41,23.38,23.39,6700.0
2016-04-14 10:35:00,23.38,23.38,23.36,23.38,6501.0,23.38,23.38,23.36,23.38,6501.0
2016-04-14 10:40:00,23.38,23.38,23.34,23.38,17668.0,23.38,23.38,23.34,23.38,17668.0
2016-04-14 10:45:00,23.38,23.38,23.35,23.36,17417.0,23.38,23.38,23.35,23.36,17417.0
2016-04-14 10:50:00,23.36,23.42,23.36,23.41,8379.0,23.36,23.42,23.36,23.41,8379.0
2016-04-14 10:55:00,23.41,23.42,23.4,23.41,9053.0,23.41,23.42,23.4,23.41,9053.0
2016-04-14 11:00:00,23.4,23.41,23.38,23.41,7658.0,23.4,23.41,23.38,23.41,7658.0
2016-04-14 11:05:00,23.41,23.43,23.39,23.39,28897.0,23.41,23.43,23.39,23.39,28897.0
2016-04-14 11:10:00,23.39,23.4,23.38,23.39,6875.0,23.39,23.4,23.38,23.39,6875.0
2016-04-14 11:15:00,23.39,23.4,23.37,23.39,19780.0,23.39,23.4,23.37,23.39,19780.0
2016-04-14 11:20:00,23.39,23.41,23.38,23.4,14532.0,23.39,23.41,23.38,23.4,14532.0
2016-04-14 11:25:00,23.41,23.43,23.4,23.43,7309.0,23.41,23.43,23.4,23.43,7309.0
2016-04-14 11:30:00,23.43,23.48,23.43,23.48,11776.0,23.43,23.48,23.43,23.48,11776.0
2016-04-14 11:35:00,23.48,23.5,23.48,23.49,8407.0,23.48,23.5,23.48,23.49,8407.0
2016-04-14 11:40:00,23.49,23.5,23.48,23.48,45465.0,23.49,23.5,23.48,23.48,45465.0
2016-04-14 11:45:00,23.49,23.49,23.48,23.48,24382.0,23.49,23.49,23.48,23.48,24382.0
2016-04-14 11:50:00,23.49,23.51,23.48,23.5,6002.0,23.49,23.51,23.48,23.5,6002.0
2016-04-14 11:55:00,23.5,23.51,23.48,23.5,11975.0,23.5,23.51,23.48,23.5,11975.0
2016-04-14 12:00:00,23.49,23.5,23.48,23.49,7307.0,23.49,23.5,23.48,23.49,7307.0
2016-04-14 12:05:00,23.48,23.49,23.48,23.48,2812.0,23.48,23.49,23.48,23.48,2812.0
2016-04-14 12:10:00,23.48,23.49,23.46,23.46,11210.0,23.48,23.49,23.46,23.46,11210.0
2016-04-14 12:15:00,23.46,23.49,23.45,23.48,47376.0,23.46,23.49,23.45,23.48,47376.0
2016-04-14 12:20:00,23.47,23.48,23.46,23.46,5352.0,23.47,23.48,23.46,23.46,5352.0
2016-04-14 12:25:00,23.46,23.47,23.46,23.46,3123.0,23.46,23.47,23.46,23.46,3123.0
2016-04-14 12:30:00,23.47,23.47,23.44,23.45,4726.0,23.47,23.47,23.44,23.45,4726.0
2016-04-14 12:35:00,23.44,23.45,23.44,23.44,2300.0,23.44,23.45,23.44,23.44,2300.0
2016-04-14 12:40:00,23.44,23.47,23.44,23.47,10374.0,23.44,23.47,23.44,23.47,10374.0
2016-04-14 12:45:00,23.48,23.48,23.47,23.48,5330.0,23.48,23.48,23.47,23.48,5330.0
2016-04-14 12:50:00,23.47,23.49,23.47,23.48,10235.0,23.47,23.49,23.47,23.48,10235.0
2016-04-14 12:55:00,23.49,23.5,23.48,23.5,8819.0,23.49,23.5,23.48,23.5,8819.0
2016-04-14 13:00:00,23.5,23.51,23.49,23.51,5412.0,23.5,23.51,23.49,23.51,5412.0
2016-04-14 13:05:00,23.51,23.52,23.51,23.52,5605.0,23.51,23.52,23.51,23.52,5605.0
2016-04-14 13:10:00,23.52,23.54,23.51,23.54,7728.0,23.52,23.54,23.51,23.54,7728.0
2016-04-14 13:15:00,23.54,23.54,23.53,23.54,4600.0,23.54,23.54,23.53,23.54,4600.0
2016-04-14 13:20:00,23.53,23.53,23.52,23.52,6144.0,23.53,23.53,23.52,23.52,6144.0
2016-04-14 13:25:00,23.52,23.52,23.49,23.49,11795.0,23.52,23.52,23.49,23.49,11795.0
2016-04-14 13:30:00,23.5,23.5,23.49,23.5,1400.0,23.5,23.5,23.49,23.5,1400.0
2016-04-14 13:35:00,23.5,23.5,23.49,23.5,4725.0,23.5,23.5,23.49,23.5,4725.0
2016-04-14 13:40:00,23.5,23.51,23.48,23.51,11507.0,23.5,23.51,23.48,23.51,11507.0
2016-04-14 13:45:00,23.51,23.51,23.5,23.51,7327.0,23.51,23.51,23.5,23.51,7327.0
2016-04-14 13:50:00,23.5,23.5,23.45,23.46,16709.0,23.5,23.5,23.45,23.46,16709.0
2016-04-14 13:55:00,23.46,23.47,23.46,23.46,3452.0,23.46,23.47,23.46,23.46,3452.0
2016-04-14 14:00:00,23.46,23.47,23.45,23.45,7063.0,23.46,23.47,23.45,23.45,7063.0
2016-04-14 14:05:00,23.45,23.47,23.45,23.47,7690.0,23.45,23.47,23.45,23.47,7690.0
2016-04-14 14:10:00,23.47,23.48,23.45,23.45,15788.0,23.47,23.48,23.45,23.45,15788.0
2016-04-14 14:15:00,23.45,23.46,23.43,23.44,13588.0,23.45,23.46,23.43,23.44,13588.0
2016-04-14 14:20:00,23.44,23.46,23.43,23.43,8206.0,23.44,23.46,23.43,23.43,8206.0
2016-04-14 14:25:00,23.43,23.43,23.4,23.41,13152.0,23.43,23.43,23.4,23.41,13152.0
2016-04-14 14:30:00,23.4,23.4,23.38,23.39,6795.0,23.4,23.4,23.38,23.39,6795.0
2016-04-14 14:35:00,23.38,23.41,23.33,23.36,84735.0,23.38,23.41,23.33,23.36,84735.0
2016-04-14 14:40:00,23.37,23.38,23.35,23.36,13319.0,23.37,23.38,23.35,23.36,13319.0
2016-04-14 14:45:00,23.36,23.37,23.36,23.37,4891.0,23.36,23.37,23.36,23.37,4891.0
2016-04-14 14:50:00,23.36,23.38,23.36,23.37,13065.0,23.36,23.38,23.36,23.37,13065.0
2016-04-14 14:55:00,23.37,23.38,23.37,23.38,8386.0,23.37,23.38,23.37,23.38,8386.0
2016-04-14 15:00:00,23.37,23.39,23.37,23.39,8645.0,23.37,23.39,23.37,23.39,8645.0
2016-04-14 15:05:00,23.39,23.41,23.38,23.39,15008.0,23.39,23.41,23.38,23.39,15008.0
2016-04-14 15:10:00,23.39,23.4,23.37,23.38,9704.0,23.39,23.4,23.37,23.38,9704.0
2016-04-14 15:15:00,23.37,23.39,23.37,23.38,15577.0,23.37,23.39,23.37,23.38,15577.0
2016-04-14 15:20:00,23.39,23.4,23.38,23.39,14914.0,23.39,23.4,23.38,23.39,14914.0
2016-04-14 15:25:00,23.38,23.39,23.37,23.37,5800.0,23.38,23.39,23.37,23.37,5800.0
2016-04-14 15:30:00,23.38,23.39,23.35,23.37,50842.0,23.38,23.39,23.35,23.37,50842.0
2016-04-14 15:35:00,23.36,23.38,23.35,23.36,27956.0,23.36,23.38,23.35,23.36,27956.0
2016-04-14 15:40:00,23.36,23.37,23.35,23.35,13779.0,23.36,23.37,23.35,23.35,13779.0
2016-04-14 15:45:00,23.35,23.37,23.35,23.35,31723.0,23.35,23.37,23.35,23.35,31723.0
2016-04-14 15:50:00,23.36,23.36,23.33,23.33,23164.0,23.36,23.36,23.33,23.33,23164.0
2016-04-14 15:55:00,23.34,23.34,23.31,23.31,106926.0,23.34,23.34,23.31,23.31,106926.0
2016-04-15 09:30:00,23.33,23.39,23.26,23.31,14484.0,23.33,23.39,23.26,23.31,14484.0
2016-04-15 09:35:00,23.31,23.33,23.29,23.29,7572.0,23.31,23.33,23.29,23.29,7572.0
2016-04-15 09:40:00,23.29,23.32,23.28,23.29,13419.0,23.29,23.32,23.28,23.29,13419.0
2016-04-15 09:45:00,23.29,23.34,23.29,23.34,8500.0,23.29,23.34,23.29,23.34,8500.0
2016-04-15 09:50:00,23.34,23.36,23.32,23.32,14487.0,23.34,23.36,23.32,23.32,14487.0
2016-04-15 09:55:00,23.33,23.38,23.32,23.38,6543.0,23.33,23.38,23.32,23.38,6543.0
2016-04-15 10:00:00,23.38,23.39,23.35,23.39,10047.0,23.38,23.39,23.35,23.39,10047.0
2016-04-15 10:05:00,23.38,23.38,23.37,23.38,8816.0,23.38,23.38,23.37,23.38,8816.0
2016-04-15 10:10:00,23.37,23.43,23.36,23.43,60617.0,23.37,23.43,23.36,23.43,60617.0
2016-04-15 10:15:00,23.43,23.44,23.36,23.37,28073.0,23.43,23.44,23.36,23.37,28073.0
2016-04-15 10:20:00,23.38,23.38,23.34,23.37,15195.0,23.38,23.38,23.34,23.37,15195.0
2016-04-15 10:25:00,23.38,23.39,23.36,23.37,16000.0,23.38,23.39,23.36,23.37,16000.0
2016-04-15 10:30:00,23.37,23.41,23.36,23.41,10097.0,23.37,23.41,23.36,23.41,10097.0
2016-04-15 10:35:00,23.41,23.44,23.39,23.4,21834.0,23.41,23.44,23.39,23.4,21834.0
2016-04-15 10:40:00,23.4,23.42,23.39,23.42,11228.0,23.4,23.42,23.39,23.42,11228.0
2016-04-15 10:45:00,23.42,23.44,23.41,23.41,16533.0,23.42,23.44,23.41,23.41,16533.0
2016-04-15 10:50:00,23.42,23.43,23.39,23.39,17558.0,23.42,23.43,23.39,23.39,17558.0
2016-04-15 10:55:00,23.39,23.42,23.39,23.42,7838.0,23.39,23.42,23.39,23.42,7838.0
2016-04-15 11:00:00,23.42,23.45,23.41,23.43,18218.0,23.42,23.45,23.41,23.43,18218.0
2016-04-15 11:05:00,23.43,23.44,23.4,23.43,11000.0,23.43,23.44,23.4,23.43,11000.0
2016-04-15 11:10:00,23.43,23.43,23.4,23.4,17948.0,23.43,23.43,23.4,23.4,17948.0
2016-04-15 11:15:00,23.41,23.41,23.39,23.39,9198.0,23.41,23.41,23.39,23.39,9198.0
2016-04-15 11:20:00,23.39,23.44,23.39,23.43,11310.0,23.39,23.44,23.39,23.43,11310.0
2016-04-15 11:25:00,23.43,23.44,23.4,23.41,14201.0,23.43,23.44,23.4,23.41,14201.0
2016-04-15 11:30:00,23.41,23.41,23.4,23.41,2867.0,23.41,23.41,23.4,23.41,2867.0
2016-04-15 11:35:00,23.4,23.4,23.34,23.35,34910.0,23.4,23.4,23.34,23.35,34910.0
2016-04-15 11:40:00,23.35,23.36,23.34,23.36,6878.0,23.35,23.36,23.34,23.36,6878.0
2016-04-15 11:45:00,23.36,23.37,23.36,23.37,4000.0,23.36,23.37,23.36,23.37,4000.0
2016-04-15 11:50:00,23.37,23.37,23.36,23.37,5281.0,23.37,23.37,23.36,23.37,5281.0
2016-04-15 11:55:00,23.37,23.37,23.34,23.34,11317.0,23.37,23.37,23.34,23.34,11317.0
2016-04-15 12:00:00,23.34,23.34,23.33,23.34,2200.0,23.34,23.34,23.33,23.34,2200.0
2016-04-15 12:05:00,23.34,23.36,23.33,23.36,5239.0,23.34,23.36,23.33,23.36,5239.0
2016-04-15 12:10:00,23.36,23.37,23.35,23.36,17875.0,23.36,23.37,23.35,23.36,17875.0
2016-04-15 12:15:00,23.36,23.36,23.34,23.36,4787.0,23.36,23.36,23.34,23.36,4787.0
2016-04-15 12:20:00,23.36,23.38,23.35,23.36,13800.0,23.36,23.38,23.35,23.36,13800.0
2016-04-15 12:25:00,23.36,23.36,23.35,23.36,2700.0,23.36,23.36,23.35,23.36,2700.0
2016-04-15 12:30:00,23.36,23.36,23.35,23.36,3300.0,23.36,23.36,23.35,23.36,3300.0
2016-04-15 12:35:00,23.36,23.36,23.32,23.35,15085.0,23.36,23.36,23.32,23.35,15085.0
2016-04-15 12:40:00,23.35,23.36,23.35,23.36,3300.0,23.35,23.36,23.35,23.36,3300.0
2016-04-15 12:45:00,23.36,23.37,23.35,23.37,3700.0,23.36,23.37,23.35,23.37,3700.0
2016-04-15 12:50:00,23.37,23.37,23.36,23.37,5688.0,23.37,23.37,23.36,23.37,5688.0
2016-04-15 12:55:00,23.38,23.38,23.37,23.38,5505.0,23.38,23.38,23.37,23.38,5505.0
2016-04-15 13:00:00,23.38,23.38,23.34,23.36,13665.0,23.38,23.38,23.34,23.36,13665.0
2016-04-15 13:05:00,23.36,23.36,23.35,23.36,2000.0,23.36,23.36,23.35,23.36,2000.0
2016-04-15 13:10:00,23.36,23.36,23.34,23.35,11989.0,23.36,23.36,23.34,23.35,11989.0
2016-04-15 13:15:00,23.36,23.36,23.34,23.34,11472.0,23.36,23.36,23.34,23.34,11472.0
2016-04-15 13:20:00,23.34,23.35,23.33,23.35,3846.0,23.34,23.35,23.33,23.35,3846.0
2016-04-15 13:25:00,23.35,23.35,23.34,23.35,8567.0,23.35,23.35,23.34,23.35,8567.0
2016-04-15 13:30:00,23.35,23.37,23.34,23.36,10033.0,23.35,23.37,23.34,23.36,10033.0
2016-04-15 13:35:00,23.36,23.37,23.35,23.37,12114.0,23.36,23.37,23.35,23.37,12114.0
2016-04-15 13:40:00,23.37,23.39,23.36,23.39,5000.0,23.37,23.39,23.36,23.39,5000.0
2016-04-15 13:45:00,23.39,23.41,23.39,23.4,50443.0,23.39,23.41,23.39,23.4,50443.0
2016-04-15 13:50:00,23.4,23.43,23.4,23.42,30508.0,23.4,23.43,23.4,23.42,30508.0
2016-04-15 13:55:00,23.42,23.43,23.42,23.43,2721.0,23.42,23.43,23.42,23.43,2721.0
2016-04-15 14:00:00,23.43,23.44,23.41,23.42,17344.0,23.43,23.44,23.41,23.42,17344.0
2016-04-15 14:05:00,23.41,23.41,23.41,23.41,3356.0,23.41,23.41,23.41,23.41,3356.0
2016-04-15 14:10:00,23.4,23.41,23.37,23.39,21227.0,23.4,23.41,23.37,23.39,21227.0
2016-04-15 14:15:00,23.39,23.4,23.39,23.39,3671.0,23.39,23.4,23.39,23.39,3671.0
2016-04-15 14:20:00,23.4,23.43,23.39,23.43,14333.0,23.4,23.43,23.39,23.43,14333.0
2016-04-15 14:25:00,23.43,23.44,23.42,23.43,7953.0,23.43,23.44,23.42,23.43,7953.0
2016-04-15 14:30:00,23.44,23.44,23.43,23.44,7664.0,23.44,23.44,23.43,23.44,7664.0
2016-04-15 14:35:00,23.44,23.47,23.43,23.44,34986.0,23.44,23.47,23.43,23.44,34986.0
2016-04-15 14:40:00,23.45,23.47,23.44,23.46,11496.0,23.45,23.47,23.44,23.46,11496.0
2016-04-15 14:45:00,23.46,23.47,23.44,23.45,29402.0,23.46,23.47,23.44,23.45,29402.0
2016-04-15 14:50:00,23.44,23.48,23.44,23.47,19290.0,23.44,23.48,23.44,23.47,19290.0
2016-04-15 14:55:00,23.47,23.47,23.44,23.47,16105.0,23.47,23.47,23.44,23.47,16105.0
2016-04-15 15:00:00,23.47,23.47,23.46,23.46,7247.0,23.47,23.47,23.46,23.46,7247.0
2016-04-15 15:05:00,23.46,23.47,23.46,23.46,7685.0,23.46,23.47,23.46,23.46,7685.0
2016-04-15 15:10:00,23.47,23.47,23.44,23.44,24041.0,23.47,23.47,23.44,23.44,24041.0
2016-04-15 15:15:00,23.44,23.45,23.43,23.44,17816.0,23.44,23.45,23.43,23.44,17816.0
2016-04-15 15:20:00,23.45,23.46,23.44,23.46,15932.0,23.45,23.46,23.44,23.46,15932.0
2016-04-15 15:25:00,23.46,23.48,23.45,23.46,31449.0,23.46,23.48,23.45,23.46,31449.0
2016-04-15 15:30:00,23.45,23.46,23.45,23.45,9682.0,23.45,23.46,23.45,23.45,9682.0
2016-04-15 15:35:00,23.46,23.46,23.45,23.46,11496.0,23.46,23.46,23.45,23.46,11496.0
2016-04-15 15:40:00,23.45,23.46,23.45,23.45,20675.0,23.45,23.46,23.45,23.45,20675.0
2016-04-15 15:45:00,23.45,23.46,23.41,23.41,59514.0,23.45,23.46,23.41,23.41,59514.0
2016-04-15 15:50:00,23.41,23.44,23.41,23.43,50253.0,23.41,23.44,23.41,23.43,50253.0
2016-04-15 15:55:00,23.44,23.47,23.43,23.46,149904.0,23.44,23.47,23.43,23.46,149904.0
2016-04-18 09:30:00,23.39,23.41,23.27,23.33,13697.0,23.39,23.41,23.27,23.33,13697.0
2016-04-18 09:35:00,23.36,23.38,23.3,23.37,16236.0,23.36,23.38,23.3,23.37,16236.0
2016-04-18 09:40:00,23.38,23.42,23.35,23.37,14687.0,23.38,23.42,23.35,23.37,14687.0
2016-04-18 09:45:00,23.37,23.5,23.37,23.5,27252.0,23.37,23.5,23.37,23.5,27252.0
2016-04-18 09:50:00,23.5,23.59,23.46,23.58,68133.0,23.5,23.59,23.46,23.58,68133.0
2016-04-18 09:55:00,23.57,23.58,23.52,23.53,15850.0,23.57,23.58,23.52,23.53,15850.0
2016-04-18 10:00:00,23.53,23.55,23.48,23.5,30132.0,23.53,23.55,23.48,23.5,30132.0
2016-04-18 10:05:00,23.5,23.53,23.49,23.52,15497.0,23.5,23.53,23.49,23.52,15497.0
2016-04-18 10:10:00,23.53,23.55,23.49,23.55,19719.0,23.53,23.55,23.49,23.55,19719.0
2016-04-18 10:15:00,23.55,23.56,23.5,23.51,18369.0,23.55,23.56,23.5,23.51,18369.0
2016-04-18 10:20:00,23.51,23.54,23.5,23.54,5479.0,23.51,23.54,23.5,23.54,5479.0
2016-04-18 10:25:00,23.54,23.56,23.48,23.5,20150.0,23.54,23.56,23.48,23.5,20150.0
2016-04-18 10:30:00,23.5,23.53,23.49,23.52,17801.0,23.5,23.53,23.49,23.52,17801.0
2016-04-18 10:35:00,23.52,23.52,23.48,23.49,16541.0,23.52,23.52,23.48,23.49,16541.0
2016-04-18 10:40:00,23.49,23.49,23.46,23.46,23261.0,23.49,23.49,23.46,23.46,23261.0
2016-04-18 10:45:00,23.46,23.46,23.42,23.45,30192.0,23.46,23.46,23.42,23.45,30192.0
2016-04-18 10:50:00,23.45,23.47,23.43,23.46,17679.0,23.45,23.47,23.43,23.46,17679.0
2016-04-18 10:55:00,23.46,23.49,23.46,23.49,28532.0,23.46,23.49,23.46,23.49,28532.0
2016-04-18 11:00:00,23.49,23.52,23.48,23.51,23885.0,23.49,23.52,23.48,23.51,23885.0
2016-04-18 11:05:00,23.51,23.55,23.5,23.51,20020.0,23.51,23.55,23.5,23.51,20020.0
2016-04-18 11:10:00,23.51,23.56,23.5,23.52,19645.0,23.51,23.56,23.5,23.52,19645.0
2016-04-18 11:15:00,23.52,23.54,23.52,23.53,5654.0,23.52,23.54,23.52,23.53,5654.0
2016-04-18 11:20:00,23.53,23.58,23.52,23.57,48872.0,23.53,23.58,23.52,23.57,48872.0
2016-04-18 11:25:00,23.56,23.57,23.52,23.52,32092.0,23.56,23.57,23.52,23.52,32092.0
2016-04-18 11:30:00,23.52,23.53,23.5,23.51,11810.0,23.52,23.53,23.5,23.51,11810.0
2016-04-18 11:35:00,23.5,23.51,23.47,23.49,14424.0,23.5,23.51,23.47,23.49,14424.0
2016-04-18 11:40:00,23.48,23.49,23.46,23.48,33728.0,23.48,23.49,23.46,23.48,33728.0
2016-04-18 11:45:00,23.49,23.51,23.47,23.47,12447.0,23.49,23.51,23.47,23.47,12447.0
2016-04-18 11:50:00,23.46,23.47,23.45,23.47,9401.0,23.46,23.47,23.45,23.47,9401.0
2016-04-18 11:55:00,23.48,23.51,23.48,23.51,11433.0,23.48,23.51,23.48,23.51,11433.0
2016-04-18 12:00:00,23.5,23.52,23.49,23.51,9289.0,23.5,23.52,23.49,23.51,9289.0
2016-04-18 12:05:00,23.51,23.52,23.5,23.51,10350.0,23.51,23.52,23.5,23.51,10350.0
2016-04-18 12:10:00,23.51,23.53,23.51,23.51,10616.0,23.51,23.53,23.51,23.51,10616.0
2016-04-18 12:15:00,23.51,23.52,23.5,23.52,3943.0,23.51,23.52,23.5,23.52,3943.0
2016-04-18 12:20:00,23.51,23.55,23.51,23.54,7054.0,23.51,23.55,23.51,23.54,7054.0
2016-04-18 12:25:00,23.55,23.55,23.52,23.52,7841.0,23.55,23.55,23.52,23.52,7841.0
2016-04-18 12:30:00,23.53,23.58,23.53,23.55,14512.0,23.53,23.58,23.53,23.55,14512.0
2016-04-18 12:35:00,23.55,23.55,23.52,23.53,8813.0,23.55,23.55,23.52,23.53,8813.0
2016-04-18 12:40:00,23.53,23.53,23.51,23.53,38188.0,23.53,23.53,23.51,23.53,38188.0
2016-04-18 12:45:00,23.53,23.55,23.52,23.53,10702.0,23.53,23.55,23.52,23.53,10702.0
2016-04-18 12:50:00,23.54,23.58,23.53,23.56,22373.0,23.54,23.58,23.53,23.56,22373.0
2016-04-18 12:55:00,23.56,23.58,23.54,23.55,12912.0,23.56,23.58,23.54,23.55,12912.0
2016-04-18 13:00:00,23.54,23.55,23.49,23.51,16858.0,23.54,23.55,23.49,23.51,16858.0
2016-04-18 13:05:00,23.51,23.53,23.51,23.53,9104.0,23.51,23.53,23.51,23.53,9104.0
2016-04-18 13:10:00,23.53,23.54,23.52,23.53,9374.0,23.53,23.54,23.52,23.53,9374.0
2016-04-18 13:15:00,23.53,23.54,23.47,23.47,30129.0,23.53,23.54,23.47,23.47,30129.0
2016-04-18 13:20:00,23.47,23.51,23.46,23.51,6128.0,23.47,23.51,23.46,23.51,6128.0
2016-04-18 13:25:00,23.52,23.53,23.51,23.53,4100.0,23.52,23.53,23.51,23.53,4100.0
2016-04-18 13:30:00,23.53,23.55,23.53,23.54,8953.0,23.53,23.55,23.53,23.54,8953.0
2016-04-18 13:35:00,23.54,23.54,23.53,23.53,5998.0,23.54,23.54,23.53,23.53,5998.0
2016-04-18 13:40:00,23.53,23.59,23.53,23.57,24491.0,23.53,23.59,23.53,23.57,24491.0
2016-04-18 13:45:00,23.57,23.58,23.57,23.57,3800.0,23.57,23.58,23.57,23.57,3800.0
2016-04-18 13:50:00,23.57,23.58,23.54,23.58,18782.0,23.57,23.58,23.54,23.58,18782.0
2016-04-18 13:55:00,23.58,23.6,23.58,23.58,11146.0,23.58,23.6,23.58,23.58,11146.0
2016-04-18 14:00:00,23.59,23.59,23.55,23.56,14156.0,23.59,23.59,23.55,23.56,14156.0
2016-04-18 14:05:00,23.57,23.57,23.56,23.57,3942.0,23.57,23.57,23.56,23.57,3942.0
2016-04-18 14:10:00,23.57,23.6,23.56,23.6,8912.0,23.57,23.6,23.56,23.6,8912.0
2016-04-18 14:15:00,23.6,23.62,23.59,23.62,9852.0,23.6,23.62,23.59,23.62,9852.0
2016-04-18 14:20:00,23.62,23.66,23.62,23.65,28348.0,23.62,23.66,23.62,23.65,28348.0
2016-04-18 14:25:00,23.65,23.67,23.64,23.64,18913.0,23.65,23.67,23.64,23.64,18913.0
2016-04-18 14:30:00,23.64,23.64,23.62,23.63,21767.0,23.64,23.64,23.62,23.63,21767.0
2016-04-18 14:35:00,23.64,23.65,23.63,23.65,7434.0,23.64,23.65,23.63,23.65,7434.0
2016-04-18 14:40:00,23.65,23.68,23.64,23.68,17539.0,23.65,23.68,23.64,23.68,17539.0
2016-04-18 14:45:00,23.68,23.68,23.65,23.67,22746.0,23.68,23.68,23.65,23.67,22746.0
2016-04-18 14:50:00,23.68,23.69,23.66,23.67,14976.0,23.68,23.69,23.66,23.67,14976.0
2016-04-18 14:55:00,23.67,23.67,23.63,23.64,16641.0,23.67,23.67,23.63,23.64,16641.0
2016-04-18 15:00:00,23.64,23.64,23.63,23.64,5584.0,23.64,23.64,23.63,23.64,5584.0
2016-04-18 15:05:00,23.63,23.64,23.61,23.63,31747.0,23.63,23.64,23.61,23.63,31747.0
2016-04-18 15:10:00,23.64,23.64,23.63,23.64,6074.0,23.64,23.64,23.63,23.64,6074.0
2016-04-18 15:15:00,23.64,23.64,23.63,23.64,9160.0,23.64,23.64,23.63,23.64,9160.0
2016-04-18 15:20:00,23.64,23.64,23.61,23.61,28642.0,23.64,23.64,23.61,23.61,28642.0
2016-04-18 15:25:00,23.62,23.62,23.61,23.62,8568.0,23.62,23.62,23.61,23.62,8568.0
2016-04-18 15:30:00,23.62,23.64,23.61,23.62,38571.0,23.62,23.64,23.61,23.62,38571.0
2016-04-18 15:35:00,23.63,23.64,23.62,23.64,20008.0,23.63,23.64,23.62,23.64,20008.0
2016-04-18 15:40:00,23.64,23.66,23.63,23.66,37025.0,23.64,23.66,23.63,23.66,37025.0
2016-04-18 15:45:00,23.65,23.66,23.63,23.63,57854.0,23.65,23.66,23.63,23.63,57854.0
2016-04-18 15:50:00,23.63,23.64,23.62,23.63,44993.0,23.63,23.64,23.62,23.63,44993.0
2016-04-18 15:55:00,23.62,23.64,23.62,23.64,111535.0,23.62,23.64,23.62,23.64,111535.0
2016-04-19 09:30:00,23.63,23.64,23.58,23.58,16619.0,23.63,23.64,23.58,23.58,16619.0
2016-04-19 09:35:00,23.58,23.59,23.57,23.57,7500.0,23.58,23.59,23.57,23.57,7500.0
2016-04-19 09:40:00,23.57,23.61,23.55,23.58,14048.0,23.57,23.61,23.55,23.58,14048.0
2016-04-19 09:45:00,23.59,23.61,23.56,23.58,21031.0,23.59,23.61,23.56,23.58,21031.0
2016-04-19 09:50:00,23.59,23.6,23.54,23.59,18701.0,23.59,23.6,23.54,23.59,18701.0
2016-04-19 09:55:00,23.6,23.68,23.59,23.65,28143.0,23.6,23.68,23.59,23.65,28143.0
2016-04-19 10:00:00,23.65,23.74,23.64,23.72,56522.0,23.65,23.74,23.64,23.72,56522.0
2016-04-19 10:05:00,23.71,23.72,23.62,23.62,29687.0,23.71,23.72,23.62,23.62,29687.0
2016-04-19 10:10:00,23.63,23.65,23.62,23.64,95677.0,23.63,23.65,23.62,23.64,95677.0
2016-04-19 10:15:00,23.65,23.67,23.59,23.66,36948.0,23.65,23.67,23.59,23.66,36948.0
2016-04-19 10:20:00,23.67,23.7,23.66,23.67,17266.0,23.67,23.7,23.66,23.67,17266.0
2016-04-19 10:25:00,23.68,23.7,23.63,23.64,21816.0,23.68,23.7,23.63,23.64,21816.0
2016-04-19 10:30:00,23.64,23.66,23.63,23.63,35207.0,23.64,23.66,23.63,23.63,35207.0
2016-04-19 10:35:00,23.63,23.64,23.6,23.62,27293.0,23.63,23.64,23.6,23.62,27293.0
2016-04-19 10:40:00,23.63,23.65,23.6,23.65,31660.0,23.63,23.65,23.6,23.65,31660.0
2016-04-19 10:45:00,23.66,23.66,23.57,23.57,14949.0,23.66,23.66,23.57,23.57,14949.0
2016-04-19 10:50:00,23.58,23.63,23.57,23.62,10981.0,23.58,23.63,23.57,23.62,10981.0
2016-04-19 10:55:00,23.62,23.63,23.6,23.61,36883.0,23.62,23.63,23.6,23.61,36883.0
2016-04-19 11:00:00,23.62,23.66,23.61,23.65,14952.0,23.62,23.66,23.61,23.65,14952.0
2016-04-19 11:05:00,23.65,23.66,23.62,23.63,12977.0,23.65,23.66,23.62,23.63,12977.0
2016-04-19 11:10:00,23.63,23.67,23.62,23.65,23055.0,23.63,23.67,23.62,23.65,23055.0
2016-04-19 11:15:00,23.65,23.66,23.63,23.65,5401.0,23.65,23.66,23.63,23.65,5401.0
2016-04-19 11:20:00,23.65,23.66,23.61,23.62,11574.0,23.65,23.66,23.61,23.62,11574.0
2016-04-19 11:25:00,23.62,23.62,23.59,23.6,2630.0,23.62,23.62,23.59,23.6,2630.0
2016-04-19 11:30:00,23.6,23.61,23.58,23.61,15431.0,23.6,23.61,23.58,23.61,15431.0
2016-04-19 11:35:00,23.61,23.64,23.61,23.63,8437.0,23.61,23.64,23.61,23.63,8437.0
2016-04-19 11:40:00,23.63,23.64,23.61,23.62,9828.0,23.63,23.64,23.61,23.62,9828.0
2016-04-19 11:45:00,23.62,23.63,23.58,23.59,16514.0,23.62,23.63,23.58,23.59,16514.0
2016-04-19 11:50:00,23.59,23.59,23.54,23.54,9800.0,23.59,23.59,23.54,23.54,9800.0
2016-04-19 11:55:00,23.54,23.54,23.49,23.49,8447.0,23.54,23.54,23.49,23.49,8447.0
2016-04-19 12:00:00,23.49,23.5,23.48,23.48,17532.0,23.49,23.5,23.48,23.48,17532.0
2016-04-19 12:05:00,23.48,23.5,23.46,23.5,12331.0,23.48,23.5,23.46,23.5,12331.0
2016-04-19 12:10:00,23.5,23.54,23.49,23.5,20514.0,23.5,23.54,23.49,23.5,20514.0
2016-04-19 12:15:00,23.5,23.51,23.48,23.48,6900.0,23.5,23.51,23.48,23.48,6900.0
2016-04-19 12:20:00,23.48,23.5,23.47,23.47,8378.0,23.48,23.5,23.47,23.47,8378.0
2016-04-19 12:25:00,23.48,23.51,23.47,23.5,7019.0,23.48,23.51,23.47,23.5,7019.0
2016-04-19 12:30:00,23.51,23.51,23.48,23.48,9188.0,23.51,23.51,23.48,23.48,9188.0
2016-04-19 12:35:00,23.48,23.51,23.48,23.51,8218.0,23.48,23.51,23.48,23.51,8218.0
2016-04-19 12:40:00,23.5,23.51,23.48,23.49,64751.0,23.5,23.51,23.48,23.49,64751.0
2016-04-19 12:45:00,23.5,23.53,23.49,23.52,69341.0,23.5,23.53,23.49,23.52,69341.0
2016-04-19 12:50:00,23.52,23.58,23.5,23.57,42138.0,23.52,23.58,23.5,23.57,42138.0
2016-04-19 12:55:00,23.57,23.61,23.56,23.61,14616.0,23.57,23.61,23.56,23.61,14616.0
2016-04-19 13:00:00,23.61,23.62,23.59,23.59,12186.0,23.61,23.62,23.59,23.59,12186.0
2016-04-19 13:05:00,23.6,23.64,23.59,23.64,53232.0,23.6,23.64,23.59,23.64,53232.0
2016-04-19 13:10:00,23.64,23.69,23.63,23.69,37923.0,23.64,23.69,23.63,23.69,37923.0
2016-04-19 13:15:00,23.68,23.68,23.64,23.64,9512.0,23.68,23.68,23.64,23.64,9512.0
2016-04-19 13:20:00,23.63,23.7,23.63,23.69,19119.0,23.63,23.7,23.63,23.69,19119.0
2016-04-19 13:25:00,23.7,23.71,23.68,23.68,11725.0,23.7,23.71,23.68,23.68,11725.0
2016-04-19 13:30:00,23.69,23.72,23.68,23.7,16281.0,23.69,23.72,23.68,23.7,16281.0
2016-04-19 13:35:00,23.69,23.69,23.66,23.68,31509.0,23.69,23.69,23.66,23.68,31509.0
2016-04-19 13:40:00,23.69,23.7,23.66,23.66,30022.0,23.69,23.7,23.66,23.66,30022.0
2016-04-19 13:45:00,23.67,23.69,23.64,23.64,49552.0,23.67,23.69,23.64,23.64,49552.0
2016-04-19 13:50:00,23.64,23.65,23.62,23.62,50631.0,23.64,23.65,23.62,23.62,50631.0
2016-04-19 13:55:00,23.62,23.64,23.61,23.64,27464.0,23.62,23.64,23.61,23.64,27464.0
2016-04-19 14:00:00,23.65,23.66,23.59,23.62,228470.0,23.65,23.66,23.59,23.62,228470.0
2016-04-19 14:05:00,23.62,23.62,23.58,23.6,23257.0,23.62,23.62,23.58,23.6,23257.0
2016-04-19 14:10:00,23.61,23.61,23.58,23.6,20030.0,23.61,23.61,23.58,23.6,20030.0
2016-04-19 14:15:00,23.6,23.62,23.59,23.61,22739.0,23.6,23.62,23.59,23.61,22739.0
2016-04-19 14:20:00,23.61,23.65,23.59,23.6,54480.0,23.61,23.65,23.59,23.6,54480.0
2016-04-19 14:25:00,23.61,23.63,23.58,23.58,20183.0,23.61,23.63,23.58,23.58,20183.0
2016-04-19 14:30:00,23.59,23.62,23.57,23.57,15278.0,23.59,23.62,23.57,23.57,15278.0
2016-04-19 14:35:00,23.57,23.61,23.55,23.56,41525.0,23.57,23.61,23.55,23.56,41525.0
2016-04-19 14:40:00,23.57,23.61,23.56,23.59,55686.0,23.57,23.61,23.56,23.59,55686.0
2016-04-19 14:45:00,23.59,23.6,23.54,23.55,49760.0,23.59,23.6,23.54,23.55,49760.0
2016-04-19 14:50:00,23.55,23.57,23.53,23.54,104072.0,23.55,23.57,23.53,23.54,104072.0
2016-04-19 14:55:00,23.55,23.58,23.54,23.55,16372.0,23.55,23.58,23.54,23.55,16372.0
2016-04-19 15:00:00,23.55,23.56,23.53,23.55,21757.0,23.55,23.56,23.53,23.55,21757.0
2016-04-19 15:05:00,23.56,23.58,23.55,23.58,15399.0,23.56,23.58,23.55,23.58,15399.0
2016-04-19 15:10:00,23.58,23.59,23.55,23.58,74148.0,23.58,23.59,23.55,23.58,74148.0
2016-04-19 15:15:00,23.58,23.59,23.56,23.57,29685.0,23.58,23.59,23.56,23.57,29685.0
2016-04-19 15:20:00,23.57,23.58,23.57,23.58,19997.0,23.57,23.58,23.57,23.58,19997.0
2016-04-19 15:25:00,23.58,23.58,23.54,23.55,37329.0,23.58,23.58,23.54,23.55,37329.0
2016-04-19 15:30:00,23.56,23.58,23.53,23.53,53659.0,23.56,23.58,23.53,23.53,53659.0
2016-04-19 15:35:00,23.53,23.58,23.53,23.58,31919.0,23.53,23.58,23.53,23.58,31919.0
2016-04-19 15:40:00,23.58,23.58,23.54,23.57,73352.0,23.58,23.58,23.54,23.57,73352.0
2016-04-19 15:45:00,23.58,23.58,23.54,23.55,46499.0,23.58,23.58,23.54,23.55,46499.0
2016-04-19 15:50:00,23.55,23.61,23.55,23.59,114235.0,23.55,23.61,23.55,23.59,114235.0
2016-04-19 15:55:00,23.58,23.62,23.58,23.62,193847.0,23.58,23.62,23.58,23.62,193847.0
2016-04-20 09:30:00,23.5,23.61,23.47,23.47,67820.0,23.5,23.61,23.47,23.47,67820.0
2016-04-20 09:35:00,23.49,23.55,23.49,23.51,7500.0,23.49,23.55,23.49,23.51,7500.0
2016-04-20 09:40:00,23.51,23.52,23.44,23.45,11500.0,23.51,23.52,23.44,23.45,11500.0
2016-04-20 09:45:00,23.45,23.45,23.41,23.44,18400.0,23.45,23.45,23.41,23.44,18400.0
2016-04-20 09:50:00,23.44,23.51,23.44,23.49,12900.0,23.44,23.51,23.44,23.49,12900.0
2016-04-20 09:55:00,23.51,23.54,23.5,23.5,16750.0,23.51,23.54,23.5,23.5,16750.0
2016-04-20 10:00:00,23.5,23.5,23.44,23.48,18795.0,23.5,23.5,23.44,23.48,18795.0
2016-04-20 10:05:00,23.47,23.5,23.46,23.48,10696.0,23.47,23.5,23.46,23.48,10696.0
2016-04-20 10:10:00,23.48,23.54,23.47,23.53,34610.0,23.48,23.54,23.47,23.53,34610.0
2016-04-20 10:15:00,23.54,23.56,23.53,23.55,9112.0,23.54,23.56,23.53,23.55,9112.0
2016-04-20 10:20:00,23.55,23.55,23.52,23.52,18796.0,23.55,23.55,23.52,23.52,18796.0
2016-04-20 10:25:00,23.52,23.52,23.47,23.47,5600.0,23.52,23.52,23.47,23.47,5600.0
2016-04-20 10:30:00,23.48,23.5,23.45,23.48,16686.0,23.48,23.5,23.45,23.48,16686.0
2016-04-20 10:35:00,23.48,23.48,23.42,23.43,12000.0,23.48,23.48,23.42,23.43,12000.0
2016-04-20 10:40:00,23.42,23.42,23.39,23.39,25065.0,23.42,23.42,23.39,23.39,25065.0
2016-04-20 10:45:00,23.39,23.41,23.37,23.39,21976.0,23.39,23.41,23.37,23.39,21976.0
2016-04-20 10:50:00,23.39,23.42,23.37,23.42,23146.0,23.39,23.42,23.37,23.42,23146.0
2016-04-20 10:55:00,23.42,23.44,23.4,23.42,10071.0,23.42,23.44,23.4,23.42,10071.0
2016-04-20 11:00:00,23.43,23.43,23.41,23.43,12204.0,23.43,23.43,23.41,23.43,12204.0
2016-04-20 11:05:00,23.43,23.49,23.43,23.47,15458.0,23.43,23.49,23.43,23.47,15458.0
2016-04-20 11:10:00,23.48,23.49,23.46,23.48,8384.0,23.48,23.49,23.46,23.48,8384.0
2016-04-20 11:15:00,23.49,23.5,23.49,23.5,6345.0,23.49,23.5,23.49,23.5,6345.0
2016-04-20 11:20:00,23.5,23.53,23.49,23.52,16334.0,23.5,23.53,23.49,23.52,16334.0
2016-04-20 11:25:00,23.52,23.54,23.5,23.51,10655.0,23.52,23.54,23.5,23.51,10655.0
2016-04-20 11:30:00,23.51,23.54,23.5,23.52,14040.0,23.51,23.54,23.5,23.52,14040.0
2016-04-20 11:35:00,23.52,23.54,23.51,23.52,10752.0,23.52,23.54,23.51,23.52,10752.0
2016-04-20 11:40:00,23.52,23.54,23.51,23.51,16450.0,23.52,23.54,23.51,23.51,16450.0
2016-04-20 11:45:00,23.5,23.51,23.48,23.5,11653.0,23.5,23.51,23.48,23.5,11653.0
2016-04-20 11:50:00,23.49,23.49,23.48,23.48,9347.0,23.49,23.49,23.48,23.48,9347.0
2016-04-20 11:55:00,23.49,23.52,23.49,23.51,25464.0,23.49,23.52,23.49,23.51,25464.0
2016-04-20 12:00:00,23.5,23.51,23.49,23.49,6601.0,23.5,23.51,23.49,23.49,6601.0
2016-04-20 12:05:00,23.49,23.51,23.45,23.47,23261.0,23.49,23.51,23.45,23.47,23261.0
2016-04-20 12:10:00,23.46,23.47,23.44,23.46,13214.0,23.46,23.47,23.44,23.46,13214.0
2016-04-20 12:15:00,23.46,23.46,23.42,23.44,12236.0,23.46,23.46,23.42,23.44,12236.0
2016-04-20 12:20:00,23.45,23.45,23.41,23.42,17643.0,23.45,23.45,23.41,23.42,17643.0
2016-04-20 12:25:00,23.42,23.44,23.42,23.44,4000.0,23.42,23.44,23.42,23.44,4000.0
2016-04-20 12:30:00,23.45,23.48,23.44,23.48,5900.0,23.45,23.48,23.44,23.48,5900.0
2016-04-20 12:35:00,23.48,23.52,23.47,23.51,17364.0,23.48,23.52,23.47,23.51,17364.0
2016-04-20 12:40:00,23.52,23.53,23.51,23.52,21780.0,23.52,23.53,23.51,23.52,21780.0
2016-04-20 12:45:00,23.52,23.52,23.49,23.49,8415.0,23.52,23.52,23.49,23.49,8415.0
2016-04-20 12:50:00,23.49,23.5,23.48,23.48,11628.0,23.49,23.5,23.48,23.48,11628.0
2016-04-20 12:55:00,23.47,23.48,23.45,23.46,54536.0,23.47,23.48,23.45,23.46,54536.0
2016-04-20 13:00:00,23.46,23.47,23.45,23.46,11735.0,23.46,23.47,23.45,23.46,11735.0
2016-04-20 13:05:00,23.45,23.46,23.43,23.44,5441.0,23.45,23.46,23.43,23.44,5441.0
2016-04-20 13:10:00,23.44,23.46,23.43,23.46,12462.0,23.44,23.46,23.43,23.46,12462.0
2016-04-20 13:15:00,23.46,23.46,23.44,23.45,8198.0,23.46,23.46,23.44,23.45,8198.0
2016-04-20 13:20:00,23.45,23.45,23.43,23.45,66121.0,23.45,23.45,23.43,23.45,66121.0
2016-04-20 13:25:00,23.45,23.46,23.44,23.45,15696.0,23.45,23.46,23.44,23.45,15696.0
2016-04-20 13:30:00,23.45,23.46,23.44,23.46,12847.0,23.45,23.46,23.44,23.46,12847.0
2016-04-20 13:35:00,23.46,23.46,23.44,23.45,16429.0,23.46,23.46,23.44,23.45,16429.0
2016-04-20 13:40:00,23.45,23.46,23.44,23.45,17001.0,23.45,23.46,23.44,23.45,17001.0
2016-04-20 13:45:00,23.45,23.49,23.45,23.48,20016.0,23.45,23.49,23.45,23.48,20016.0
2016-04-20 13:50:00,23.48,23.5,23.47,23.5,16046.0,23.48,23.5,23.47,23.5,16046.0
2016-04-20 13:55:00,23.5,23.51,23.49,23.51,6487.0,23.5,23.51,23.49,23.51,6487.0
2016-04-20 14:00:00,23.51,23.52,23.5,23.51,13200.0,23.51,23.52,23.5,23.51,13200.0
2016-04-20 14:05:00,23.51,23.51,23.5,23.5,3147.0,23.51,23.51,23.5,23.5,3147.0
2016-04-20 14:10:00,23.51,23.53,23.5,23.51,19017.0,23.51,23.53,23.5,23.51,19017.0
2016-04-20 14:15:00,23.51,23.53,23.5,23.51,19575.0,23.51,23.53,23.5,23.51,19575.0
2016-04-20 14:20:00,23.5,23.54,23.49,23.5,21677.0,23.5,23.54,23.49,23.5,21677.0
2016-04-20 14:25:00,23.51,23.53,23.51,23.52,8103.0,23.51,23.53,23.51,23.52,8103.0
2016-04-20 14:30:00,23.53,23.53,23.5,23.53,13635.0,23.53,23.53,23.5,23.53,13635.0
2016-04-20 14:35:00,23.53,23.55,23.52,23.53,358101.0,23.53,23.55,23.52,23.53,358101.0
2016-04-20 14:40:00,23.53,23.58,23.52,23.57,421901.0,23.53,23.58,23.52,23.57,421901.0
2016-04-20 14:45:00,23.57,23.6,23.56,23.57,560031.0,23.57,23.6,23.56,23.57,560031.0
2016-04-20 14:50:00,23.57,23.61,23.56,23.61,47099.0,23.57,23.61,23.56,23.61,47099.0
2016-04-20 14:55:00,23.61,23.65,23.61,23.64,28681.0,23.61,23.65,23.61,23.64,28681.0
2016-04-20 15:00:00,23.64,23.65,23.6,23.62,43912.0,23.64,23.65,23.6,23.62,43912.0
2016-04-20 15:05:00,23.63,23.65,23.6,23.6,43926.0,23.63,23.65,23.6,23.6,43926.0
2016-04-20 15:10:00,23.6,23.61,23.59,23.6,13182.0,23.6,23.61,23.59,23.6,13182.0
2016-04-20 15:15:00,23.59,23.6,23.59,23.6,5000.0,23.59,23.6,23.59,23.6,5000.0
2016-04-20 15:20:00,23.6,23.6,23.59,23.6,10945.0,23.6,23.6,23.59,23.6,10945.0
2016-04-20 15:25:00,23.6,23.6,23.54,23.54,44158.0,23.6,23.6,23.54,23.54,44158.0
2016-04-20 15:30:00,23.54,23.55,23.51,23.52,25727.0,23.54,23.55,23.51,23.52,25727.0
2016-04-20 15:35:00,23.53,23.53,23.5,23.52,24905.0,23.53,23.53,23.5,23.52,24905.0
2016-04-20 15:40:00,23.51,23.52,23.46,23.47,27599.0,23.51,23.52,23.46,23.47,27599.0
2016-04-20 15:45:00,23.48,23.52,23.47,23.51,30691.0,23.48,23.52,23.47,23.51,30691.0
2016-04-20 15:50:00,23.5,23.51,23.49,23.5,28416.0,23.5,23.51,23.49,23.5,28416.0
2016-04-20 15:55:00,23.49,23.53,23.49,23.51,124522.0,23.49,23.53,23.49,23.51,124522.0
2016-04-21 09:30:00,23.56,23.67,23.53,23.53,22945.0,23.56,23.67,23.53,23.53,22945.0
2016-04-21 09:35:00,23.54,23.61,23.54,23.55,34184.0,23.54,23.61,23.54,23.55,34184.0
2016-04-21 09:40:00,23.55,23.59,23.52,23.56,19009.0,23.55,23.59,23.52,23.56,19009.0
2016-04-21 09:45:00,23.55,23.56,23.47,23.47,13698.0,23.55,23.56,23.47,23.47,13698.0
2016-04-21 09:50:00,23.47,23.5,23.42,23.47,11831.0,23.47,23.5,23.42,23.47,11831.0
2016-04-21 09:55:00,23.46,23.5,23.44,23.47,11659.0,23.46,23.5,23.44,23.47,11659.0
2016-04-21 10:00:00,23.46,23.51,23.45,23.49,11900.0,23.46,23.51,23.45,23.49,11900.0
2016-04-21 10:05:00,23.49,23.55,23.48,23.54,18213.0,23.49,23.55,23.48,23.54,18213.0
2016-04-21 10:10:00,23.55,23.57,23.53,23.54,33700.0,23.55,23.57,23.53,23.54,33700.0
2016-04-21 10:15:00,23.54,23.57,23.5,23.57,17249.0,23.54,23.57,23.5,23.57,17249.0
2016-04-21 10:20:00,23.56,23.56,23.53,23.55,6380.0,23.56,23.56,23.53,23.55,6380.0
2016-04-21 10:25:00,23.56,23.6,23.56,23.59,15583.0,23.56,23.6,23.56,23.59,15583.0
2016-04-21 10:30:00,23.58,23.6,23.56,23.59,14150.0,23.58,23.6,23.56,23.59,14150.0
2016-04-21 10:35:00,23.6,23.64,23.59,23.61,24875.0,23.6,23.64,23.59,23.61,24875.0
2016-04-21 10:40:00,23.6,23.6,23.55,23.57,17575.0,23.6,23.6,23.55,23.57,17575.0
2016-04-21 10:45:00,23.57,23.61,23.57,23.59,19975.0,23.57,23.61,23.57,23.59,19975.0
2016-04-21 10:50:00,23.6,23.6,23.56,23.56,21569.0,23.6,23.6,23.56,23.56,21569.0
2016-04-21 10:55:00,23.56,23.57,23.54,23.56,10700.0,23.56,23.57,23.54,23.56,10700.0
2016-04-21 11:00:00,23.57,23.59,23.55,23.55,15675.0,23.57,23.59,23.55,23.55,15675.0
2016-04-21 11:05:00,23.55,23.57,23.55,23.56,11756.0,23.55,23.57,23.55,23.56,11756.0
2016-04-21 11:10:00,23.55,23.58,23.53,23.58,12100.0,23.55,23.58,23.53,23.58,12100.0
2016-04-21 11:15:00,23.58,23.59,23.49,23.49,20514.0,23.58,23.59,23.49,23.49,20514.0
2016-04-21 11:20:00,23.5,23.5,23.45,23.48,14895.0,23.5,23.5,23.45,23.48,14895.0
2016-04-21 11:25:00,23.48,23.5,23.47,23.48,16000.0,23.48,23.5,23.47,23.48,16000.0
2016-04-21 11:30:00,23.47,23.49,23.47,23.49,10900.0,23.47,23.49,23.47,23.49,10900.0
2016-04-21 11:35:00,23.5,23.52,23.49,23.5,15956.0,23.5,23.52,23.49,23.5,15956.0
2016-04-21 11:40:00,23.5,23.52,23.48,23.52,14710.0,23.5,23.52,23.48,23.52,14710.0
2016-04-21 11:45:00,23.52,23.54,23.5,23.53,35232.0,23.52,23.54,23.5,23.53,35232.0
2016-04-21 11:50:00,23.54,23.56,23.54,23.55,6230.0,23.54,23.56,23.54,23.55,6230.0
2016-04-21 11:55:00,23.55,23.56,23.48,23.48,55148.0,23.55,23.56,23.48,23.48,55148.0
2016-04-21 12:00:00,23.48,23.49,23.41,23.41,21248.0,23.48,23.49,23.41,23.41,21248.0
2016-04-21 12:05:00,23.41,23.43,23.4,23.42,33602.0,23.41,23.43,23.4,23.42,33602.0
2016-04-21 12:10:00,23.43,23.47,23.43,23.46,17385.0,23.43,23.47,23.43,23.46,17385.0
2016-04-21 12:15:00,23.47,23.48,23.44,23.47,43803.0,23.47,23.48,23.44,23.47,43803.0
2016-04-21 12:20:00,23.47,23.52,23.46,23.51,25992.0,23.47,23.52,23.46,23.51,25992.0
2016-04-21 12:25:00,23.51,23.51,23.48,23.48,12264.0,23.51,23.51,23.48,23.48,12264.0
2016-04-21 12:30:00,23.49,23.5,23.48,23.5,7446.0,23.49,23.5,23.48,23.5,7446.0
2016-04-21 12:35:00,23.49,23.5,23.49,23.5,43723.0,23.49,23.5,23.49,23.5,43723.0
2016-04-21 12:40:00,23.5,23.53,23.5,23.53,31338.0,23.5,23.53,23.5,23.53,31338.0
2016-04-21 12:45:00,23.54,23.55,23.53,23.53,14941.0,23.54,23.55,23.53,23.53,14941.0
2016-04-21 12:50:00,23.53,23.54,23.52,23.53,8258.0,23.53,23.54,23.52,23.53,8258.0
2016-04-21 12:55:00,23.53,23.54,23.53,23.54,5540.0,23.53,23.54,23.53,23.54,5540.0
2016-04-21 13:00:00,23.53,23.55,23.52,23.52,15165.0,23.53,23.55,23.52,23.52,15165.0
2016-04-21 13:05:00,23.52,23.54,23.52,23.53,7317.0,23.52,23.54,23.52,23.53,7317.0
2016-04-21 13:10:00,23.53,23.55,23.53,23.55,6100.0,23.53,23.55,23.53,23.55,6100.0
2016-04-21 13:15:00,23.54,23.55,23.53,23.53,10427.0,23.54,23.55,23.53,23.53,10427.0
2016-04-21 13:20:00,23.53,23.54,23.53,23.54,5612.0,23.53,23.54,23.53,23.54,5612.0
2016-04-21 13:25:00,23.54,23.54,23.52,23.52,7392.0,23.54,23.54,23.52,23.52,7392.0
2016-04-21 13:30:00,23.52,23.53,23.52,23.52,8212.0,23.52,23.53,23.52,23.52,8212.0
2016-04-21 13:35:00,23.53,23.55,23.52,23.54,60035.0,23.53,23.55,23.52,23.54,60035.0
2016-04-21 13:40:00,23.54,23.55,23.53,23.54,11844.0,23.54,23.55,23.53,23.54,11844.0
2016-04-21 13:45:00,23.54,23.55,23.53,23.54,9322.0,23.54,23.55,23.53,23.54,9322.0
2016-04-21 13:50:00,23.53,23.54,23.52,23.53,14181.0,23.53,23.54,23.52,23.53,14181.0
2016-04-21 13:55:00,23.52,23.54,23.52,23.52,20707.0,23.52,23.54,23.52,23.52,20707.0
2016-04-21 14:00:00,23.53,23.53,23.51,23.51,19004.0,23.53,23.53,23.51,23.51,19004.0
2016-04-21 14:05:00,23.51,23.52,23.5,23.5,9353.0,23.51,23.52,23.5,23.5,9353.0
2016-04-21 14:10:00,23.5,23.52,23.5,23.52,9151.0,23.5,23.52,23.5,23.52,9151.0
2016-04-21 14:15:00,23.52,23.52,23.5,23.5,9389.0,23.52,23.52,23.5,23.5,9389.0
2016-04-21 14:20:00,23.5,23.51,23.5,23.51,7308.0,23.5,23.51,23.5,23.51,7308.0
2016-04-21 14:25:00,23.5,23.51,23.49,23.5,19145.0,23.5,23.51,23.49,23.5,19145.0
2016-04-21 14:30:00,23.49,23.5,23.48,23.48,18688.0,23.49,23.5,23.48,23.48,18688.0
2016-04-21 14:35:00,23.48,23.49,23.48,23.48,1900.0,23.48,23.49,23.48,23.48,1900.0
2016-04-21 14:40:00,23.48,23.5,23.48,23.5,10181.0,23.48,23.5,23.48,23.5,10181.0
2016-04-21 14:45:00,23.5,23.51,23.49,23.5,28504.0,23.5,23.51,23.49,23.5,28504.0
2016-04-21 14:50:00,23.5,23.51,23.49,23.5,11255.0,23.5,23.51,23.49,23.5,11255.0
2016-04-21 14:55:00,23.5,23.5,23.49,23.5,2800.0,23.5,23.5,23.49,23.5,2800.0
2016-04-21 15:00:00,23.5,23.51,23.5,23.5,10294.0,23.5,23.51,23.5,23.5,10294.0
2016-04-21 15:05:00,23.51,23.51,23.5,23.51,6300.0,23.51,23.51,23.5,23.51,6300.0
2016-04-21 15:10:00,23.5,23.51,23.5,23.51,15090.0,23.5,23.51,23.5,23.51,15090.0
2016-04-21 15:15:00,23.51,23.51,23.48,23.5,45927.0,23.51,23.51,23.48,23.5,45927.0
2016-04-21 15:20:00,23.5,23.54,23.49,23.54,42073.0,23.5,23.54,23.49,23.54,42073.0
2016-04-21 15:25:00,23.54,23.57,23.53,23.55,49287.0,23.54,23.57,23.53,23.55,49287.0
2016-04-21 15:30:00,23.54,23.57,23.54,23.57,12972.0,23.54,23.57,23.54,23.57,12972.0
2016-04-21 15:35:00,23.57,23.57,23.55,23.55,21903.0,23.57,23.57,23.55,23.55,21903.0
2016-04-21 15:40:00,23.56,23.6,23.55,23.6,25014.0,23.56,23.6,23.55,23.6,25014.0
2016-04-21 15:45:00,23.59,23.61,23.58,23.6,39237.0,23.59,23.61,23.58,23.6,39237.0
2016-04-21 15:50:00,23.59,23.6,23.57,23.6,71260.0,23.59,23.6,23.57,23.6,71260.0
2016-04-21 15:55:00,23.6,23.6,23.57,23.58,124087.0,23.6,23.6,23.57,23.58,124087.0
2016-04-22 09:30:00,23.49,23.54,23.43,23.46,24084.0,23.49,23.54,23.43,23.46,24084.0
2016-04-22 09:35:00,23.47,23.55,23.46,23.54,37408.0,23.47,23.55,23.46,23.54,37408.0
2016-04-22 09:40:00,23.54,23.62,23.51,23.59,44099.0,23.54,23.62,23.51,23.59,44099.0
2016-04-22 09:45:00,23.58,23.64,23.56,23.61,65689.0,23.58,23.64,23.56,23.61,65689.0
2016-04-22 09:50:00,23.61,23.67,23.59,23.59,46202.0,23.61,23.67,23.59,23.59,46202.0
2016-04-22 09:55:00,23.59,23.68,23.59,23.67,28813.0,23.59,23.68,23.59,23.67,28813.0
2016-04-22 10:00:00,23.67,23.74,23.64,23.71,72872.0,23.67,23.74,23.64,23.71,72872.0
2016-04-22 10:05:00,23.71,23.72,23.63,23.63,13012.0,23.71,23.72,23.63,23.63,13012.0
2016-04-22 10:10:00,23.63,23.63,23.56,23.59,19316.0,23.63,23.63,23.56,23.59,19316.0
2016-04-22 10:15:00,23.59,23.6,23.52,23.52,19570.0,23.59,23.6,23.52,23.52,19570.0
2016-04-22 10:20:00,23.52,23.57,23.48,23.54,38557.0,23.52,23.57,23.48,23.54,38557.0
2016-04-22 10:25:00,23.54,23.6,23.52,23.6,43829.0,23.54,23.6,23.52,23.6,43829.0
2016-04-22 10:30:00,23.6,23.66,23.57,23.65,64894.0,23.6,23.66,23.57,23.65,64894.0
2016-04-22 10:35:00,23.65,23.66,23.59,23.61,33000.0,23.65,23.66,23.59,23.61,33000.0
2016-04-22 10:40:00,23.61,23.62,23.56,23.61,62453.0,23.61,23.62,23.56,23.61,62453.0
2016-04-22 10:45:00,23.61,23.62,23.58,23.61,145696.0,23.61,23.62,23.58,23.61,145696.0
2016-04-22 10:50:00,23.6,23.64,23.57,23.61,54353.0,23.6,23.64,23.57,23.61,54353.0
2016-04-22 10:55:00,23.61,23.67,23.58,23.61,59604.0,23.61,23.67,23.58,23.61,59604.0
2016-04-22 11:00:00,23.61,23.62,23.56,23.62,49325.0,23.61,23.62,23.56,23.62,49325.0
2016-04-22 11:05:00,23.61,23.66,23.59,23.63,44229.0,23.61,23.66,23.59,23.63,44229.0
2016-04-22 11:10:00,23.63,23.65,23.62,23.64,14761.0,23.63,23.65,23.62,23.64,14761.0
2016-04-22 11:15:00,23.64,23.65,23.63,23.63,7054.0,23.64,23.65,23.63,23.63,7054.0
2016-04-22 11:20:00,23.63,23.65,23.62,23.63,15410.0,23.63,23.65,23.62,23.63,15410.0
2016-04-22 11:25:00,23.63,23.63,23.54,23.56,66545.0,23.63,23.63,23.54,23.56,66545.0
2016-04-22 11:30:00,23.57,23.58,23.53,23.53,27486.0,23.57,23.58,23.53,23.53,27486.0
2016-04-22 11:35:00,23.54,23.56,23.49,23.5,48073.0,23.54,23.56,23.49,23.5,48073.0
2016-04-22 11:40:00,23.5,23.51,23.44,23.48,63933.0,23.5,23.51,23.44,23.48,63933.0
2016-04-22 11:45:00,23.47,23.52,23.46,23.52,9623.0,23.47,23.52,23.46,23.52,9623.0
2016-04-22 11:50:00,23.52,23.53,23.47,23.53,12156.0,23.52,23.53,23.47,23.53,12156.0
2016-04-22 11:55:00,23.52,23.54,23.5,23.52,20976.0,23.52,23.54,23.5,23.52,20976.0
2016-04-22 12:00:00,23.52,23.54,23.51,23.53,16485.0,23.52,23.54,23.51,23.53,16485.0
2016-04-22 12:05:00,23.53,23.55,23.52,23.54,12596.0,23.53,23.55,23.52,23.54,12596.0
2016-04-22 12:10:00,23.53,23.54,23.51,23.52,19054.0,23.53,23.54,23.51,23.52,19054.0
2016-04-22 12:15:00,23.51,23.54,23.49,23.52,21586.0,23.51,23.54,23.49,23.52,21586.0
2016-04-22 12:20:00,23.53,23.56,23.48,23.54,50109.0,23.53,23.56,23.48,23.54,50109.0
2016-04-22 12:25:00,23.54,23.55,23.52,23.53,11241.0,23.54,23.55,23.52,23.53,11241.0
2016-04-22 12:30:00,23.53,23.59,23.52,23.56,50693.0,23.53,23.59,23.52,23.56,50693.0
2016-04-22 12:35:00,23.55,23.62,23.55,23.61,29308.0,23.55,23.62,23.55,23.61,29308.0
2016-04-22 12:40:00,23.61,23.64,23.61,23.62,14035.0,23.61,23.64,23.61,23.62,14035.0
2016-04-22 12:45:00,23.62,23.62,23.57,23.59,9767.0,23.62,23.62,23.57,23.59,9767.0
2016-04-22 12:50:00,23.58,23.62,23.58,23.62,21991.0,23.58,23.62,23.58,23.62,21991.0
2016-04-22 12:55:00,23.62,23.62,23.59,23.61,11447.0,23.62,23.62,23.59,23.61,11447.0
2016-04-22 13:00:00,23.61,23.63,23.6,23.63,17813.0,23.61,23.63,23.6,23.63,17813.0
2016-04-22 13:05:00,23.62,23.63,23.6,23.62,14610.0,23.62,23.63,23.6,23.62,14610.0
2016-04-22 13:10:00,23.62,23.62,23.57,23.6,104954.0,23.62,23.62,23.57,23.6,104954.0
2016-04-22 13:15:00,23.6,23.61,23.58,23.61,13379.0,23.6,23.61,23.58,23.61,13379.0
2016-04-22 13:20:00,23.61,23.61,23.57,23.59,16186.0,23.61,23.61,23.57,23.59,16186.0
2016-04-22 13:25:00,23.6,23.63,23.59,23.6,38637.0,23.6,23.63,23.59,23.6,38637.0
2016-04-22 13:30:00,23.6,23.65,23.59,23.64,49558.0,23.6,23.65,23.59,23.64,49558.0
2016-04-22 13:35:00,23.64,23.64,23.6,23.62,23405.0,23.64,23.64,23.6,23.62,23405.0
2016-04-22 13:40:00,23.61,23.62,23.58,23.62,23492.0,23.61,23.62,23.58,23.62,23492.0
2016-04-22 13:45:00,23.62,23.72,23.62,23.65,76219.0,23.62,23.72,23.62,23.65,76219.0
2016-04-22 13:50:00,23.66,23.73,23.65,23.72,60863.0,23.66,23.73,23.65,23.72,60863.0
2016-04-22 13:55:00,23.71,23.71,23.66,23.68,9418.0,23.71,23.71,23.66,23.68,9418.0
2016-04-22 14:00:00,23.68,23.77,23.67,23.72,76363.0,23.68,23.77,23.67,23.72,76363.0
2016-04-22 14:05:00,23.72,23.73,23.7,23.73,19257.0,23.72,23.73,23.7,23.73,19257.0
2016-04-22 14:10:00,23.73,23.79,23.72,23.73,54632.0,23.73,23.79,23.72,23.73,54632.0
2016-04-22 14:15:00,23.73,23.75,23.72,23.73,13708.0,23.73,23.75,23.72,23.73,13708.0
2016-04-22 14:20:00,23.73,23.74,23.71,23.74,21139.0,23.73,23.74,23.71,23.74,21139.0
2016-04-22 14:25:00,23.74,23.76,23.73,23.74,16900.0,23.74,23.76,23.73,23.74,16900.0
2016-04-22 14:30:00,23.74,23.79,23.74,23.75,36998.0,23.74,23.79,23.74,23.75,36998.0
2016-04-22 14:35:00,23.76,23.77,23.74,23.76,14855.0,23.76,23.77,23.74,23.76,14855.0
2016-04-22 14:40:00,23.76,23.76,23.74,23.75,18419.0,23.76,23.76,23.74,23.75,18419.0
2016-04-22 14:45:00,23.75,23.77,23.74,23.76,17575.0,23.75,23.77,23.74,23.76,17575.0
2016-04-22 14:50:00,23.76,23.76,23.72,23.72,8378.0,23.76,23.76,23.72,23.72,8378.0
2016-04-22 14:55:00,23.73,23.75,23.72,23.75,11224.0,23.73,23.75,23.72,23.75,11224.0
2016-04-22 15:00:00,23.75,23.75,23.68,23.71,38216.0,23.75,23.75,23.68,23.71,38216.0
2016-04-22 15:05:00,23.71,23.72,23.7,23.72,13152.0,23.71,23.72,23.7,23.72,13152.0
2016-04-22 15:10:00,23.72,23.74,23.71,23.73,19410.0,23.72,23.74,23.71,23.73,19410.0
2016-04-22 15:15:00,23.72,23.72,23.66,23.66,34362.0,23.72,23.72,23.66,23.66,34362.0
2016-04-22 15:20:00,23.67,23.67,23.63,23.64,36827.0,23.67,23.67,23.63,23.64,36827.0
2016-04-22 15:25:00,23.65,23.67,23.65,23.67,9630.0,23.65,23.67,23.65,23.67,9630.0
2016-04-22 15:30:00,23.67,23.67,23.65,23.65,20836.0,23.67,23.67,23.65,23.65,20836.0
2016-04-22 15:35:00,23.65,23.67,23.64,23.65,51533.0,23.65,23.67,23.64,23.65,51533.0
2016-04-22 15:40:00,23.64,23.73,23.62,23.69,138296.0,23.64,23.73,23.62,23.69,138296.0
2016-04-22 15:45:00,23.7,23.74,23.69,23.71,68793.0,23.7,23.74,23.69,23.71,68793.0
2016-04-22 15:50:00,23.71,23.72,23.68,23.7,111570.0,23.71,23.72,23.68,23.7,111570.0
2016-04-22 15:55:00,23.71,23.76,23.71,23.75,268122.0,23.71,23.76,23.71,23.75,268122.0
2016-04-25 09:30:00,23.76,23.78,23.66,23.69,21934.0,23.76,23.78,23.66,23.69,21934.0
2016-04-25 09:35:00,23.72,23.75,23.7,23.73,19395.0,23.72,23.75,23.7,23.73,19395.0
2016-04-25 09:40:00,23.74,23.82,23.73,23.81,58893.0,23.74,23.82,23.73,23.81,58893.0
2016-04-25 09:45:00,23.81,23.85,23.77,23.79,25231.0,23.81,23.85,23.77,23.79,25231.0
2016-04-25 09:50:00,23.79,23.79,23.73,23.78,49972.0,23.79,23.79,23.73,23.78,49972.0
2016-04-25 09:55:00,23.78,23.79,23.75,23.76,21070.0,23.78,23.79,23.75,23.76,21070.0
2016-04-25 10:00:00,23.76,23.78,23.71,23.75,34645.0,23.76,23.78,23.71,23.75,34645.0
2016-04-25 10:05:00,23.74,23.79,23.72,23.78,31571.0,23.74,23.79,23.72,23.78,31571.0
2016-04-25 10:10:00,23.78,23.83,23.75,23.79,74390.0,23.78,23.83,23.75,23.79,74390.0
2016-04-25 10:15:00,23.79,23.8,23.71,23.72,33145.0,23.79,23.8,23.71,23.72,33145.0
2016-04-25 10:20:00,23.73,23.75,23.7,23.75,55204.0,23.73,23.75,23.7,23.75,55204.0
2016-04-25 10:25:00,23.74,23.82,23.73,23.77,69551.0,23.74,23.82,23.73,23.77,69551.0
2016-04-25 10:30:00,23.77,23.79,23.75,23.76,23611.0,23.77,23.79,23.75,23.76,23611.0
2016-04-25 10:35:00,23.76,23.82,23.74,23.8,44462.0,23.76,23.82,23.74,23.8,44462.0
2016-04-25 10:40:00,23.8,23.8,23.77,23.8,49082.0,23.8,23.8,23.77,23.8,49082.0
2016-04-25 10:45:00,23.81,23.84,23.77,23.81,36122.0,23.81,23.84,23.77,23.81,36122.0
2016-04-25 10:50:00,23.82,23.83,23.77,23.8,22351.0,23.82,23.83,23.77,23.8,22351.0
2016-04-25 10:55:00,23.81,23.82,23.78,23.78,19933.0,23.81,23.82,23.78,23.78,19933.0
2016-04-25 11:00:00,23.78,23.86,23.77,23.81,69714.0,23.78,23.86,23.77,23.81,69714.0
2016-04-25 11:05:00,23.81,23.82,23.78,23.79,16220.0,23.81,23.82,23.78,23.79,16220.0
2016-04-25 11:10:00,23.78,23.89,23.77,23.89,48489.0,23.78,23.89,23.77,23.89,48489.0
2016-04-25 11:15:00,23.88,23.89,23.84,23.85,35866.0,23.88,23.89,23.84,23.85,35866.0
2016-04-25 11:20:00,23.85,23.88,23.84,23.84,28884.0,23.85,23.88,23.84,23.84,28884.0
2016-04-25 11:25:00,23.84,23.84,23.8,23.81,22248.0,23.84,23.84,23.8,23.81,22248.0
2016-04-25 11:30:00,23.81,23.82,23.78,23.8,145018.0,23.81,23.82,23.78,23.8,145018.0
2016-04-25 11:35:00,23.79,23.79,23.74,23.77,84580.0,23.79,23.79,23.74,23.77,84580.0
2016-04-25 11:40:00,23.77,23.8,23.75,23.76,20883.0,23.77,23.8,23.75,23.76,20883.0
2016-04-25 11:45:00,23.76,23.78,23.72,23.72,16502.0,23.76,23.78,23.72,23.72,16502.0
2016-04-25 11:50:00,23.72,23.75,23.72,23.73,117393.0,23.72,23.75,23.72,23.73,117393.0
2016-04-25 11:55:00,23.72,23.75,23.72,23.75,16200.0,23.72,23.75,23.72,23.75,16200.0
2016-04-25 12:00:00,23.75,23.79,23.73,23.79,106494.0,23.75,23.79,23.73,23.79,106494.0
2016-04-25 12:05:00,23.8,23.84,23.78,23.8,66431.0,23.8,23.84,23.78,23.8,66431.0
2016-04-25 12:10:00,23.81,23.81,23.78,23.78,16819.0,23.81,23.81,23.78,23.78,16819.0
2016-04-25 12:15:00,23.79,23.82,23.78,23.8,97035.0,23.79,23.82,23.78,23.8,97035.0
2016-04-25 12:20:00,23.8,23.81,23.79,23.79,5200.0,23.8,23.81,23.79,23.79,5200.0
2016-04-25 12:25:00,23.79,23.79,23.77,23.78,4602.0,23.79,23.79,23.77,23.78,4602.0
2016-04-25 12:30:00,23.77,23.81,23.77,23.79,26004.0,23.77,23.81,23.77,23.79,26004.0
2016-04-25 12:35:00,23.79,23.8,23.74,23.75,9935.0,23.79,23.8,23.74,23.75,9935.0
2016-04-25 12:40:00,23.75,23.77,23.74,23.74,9958.0,23.75,23.77,23.74,23.74,9958.0
2016-04-25 12:45:00,23.74,23.75,23.74,23.74,8252.0,23.74,23.75,23.74,23.74,8252.0
2016-04-25 12:50:00,23.75,23.79,23.75,23.78,26110.0,23.75,23.79,23.75,23.78,26110.0
2016-04-25 12:55:00,23.78,23.78,23.75,23.76,14617.0,23.78,23.78,23.75,23.76,14617.0
2016-04-25 13:00:00,23.77,23.81,23.76,23.8,20777.0,23.77,23.81,23.76,23.8,20777.0
2016-04-25 13:05:00,23.8,23.81,23.77,23.77,16178.0,23.8,23.81,23.77,23.77,16178.0
2016-04-25 13:10:00,23.77,23.82,23.76,23.81,17572.0,23.77,23.82,23.76,23.81,17572.0
2016-04-25 13:15:00,23.8,23.81,23.75,23.78,14635.0,23.8,23.81,23.75,23.78,14635.0
2016-04-25 13:20:00,23.78,23.78,23.74,23.74,14250.0,23.78,23.78,23.74,23.74,14250.0
2016-04-25 13:25:00,23.74,23.76,23.73,23.76,6264.0,23.74,23.76,23.73,23.76,6264.0
2016-04-25 13:30:00,23.75,23.77,23.7,23.74,35129.0,23.75,23.77,23.7,23.74,35129.0
2016-04-25 13:35:00,23.74,23.75,23.73,23.74,12322.0,23.74,23.75,23.73,23.74,12322.0
2016-04-25 13:40:00,23.74,23.76,23.72,23.73,12935.0,23.74,23.76,23.72,23.73,12935.0
2016-04-25 13:45:00,23.73,23.73,23.71,23.72,8440.0,23.73,23.73,23.71,23.72,8440.0
2016-04-25 13:50:00,23.73,23.75,23.72,23.75,10488.0,23.73,23.75,23.72,23.75,10488.0
2016-04-25 13:55:00,23.76,23.76,23.73,23.76,26090.0,23.76,23.76,23.73,23.76,26090.0
2016-04-25 14:00:00,23.76,23.78,23.75,23.77,39689.0,23.76,23.78,23.75,23.77,39689.0
2016-04-25 14:05:00,23.77,23.77,23.75,23.77,38928.0,23.77,23.77,23.75,23.77,38928.0
2016-04-25 14:10:00,23.77,23.77,23.76,23.77,5419.0,23.77,23.77,23.76,23.77,5419.0
2016-04-25 14:15:00,23.77,23.77,23.75,23.76,20430.0,23.77,23.77,23.75,23.76,20430.0
2016-04-25 14:20:00,23.76,23.76,23.73,23.76,24270.0,23.76,23.76,23.73,23.76,24270.0
2016-04-25 14:25:00,23.76,23.76,23.74,23.74,28843.0,23.76,23.76,23.74,23.74,28843.0
2016-04-25 14:30:00,23.73,23.76,23.7,23.76,48389.0,23.73,23.76,23.7,23.76,48389.0
2016-04-25 14:35:00,23.76,23.81,23.74,23.8,51892.0,23.76,23.81,23.74,23.8,51892.0
2016-04-25 14:40:00,23.79,23.82,23.79,23.82,25886.0,23.79,23.82,23.79,23.82,25886.0
2016-04-25 14:45:00,23.81,23.82,23.79,23.8,54886.0,23.81,23.82,23.79,23.8,54886.0
2016-04-25 14:50:00,23.8,23.8,23.79,23.79,4195.0,23.8,23.8,23.79,23.79,4195.0
2016-04-25 14:55:00,23.8,23.85,23.79,23.82,56475.0,23.8,23.85,23.79,23.82,56475.0
2016-04-25 15:00:00,23.82,23.83,23.79,23.8,24881.0,23.82,23.83,23.79,23.8,24881.0
2016-04-25 15:05:00,23.79,23.8,23.77,23.77,20459.0,23.79,23.8,23.77,23.77,20459.0
2016-04-25 15:10:00,23.77,23.8,23.77,23.78,34910.0,23.77,23.8,23.77,23.78,34910.0
2016-04-25 15:15:00,23.78,23.79,23.76,23.76,18662.0,23.78,23.79,23.76,23.76,18662.0
2016-04-25 15:20:00,23.77,23.77,23.73,23.75,39342.0,23.77,23.77,23.73,23.75,39342.0
2016-04-25 15:25:00,23.74,23.74,23.71,23.72,24589.0,23.74,23.74,23.71,23.72,24589.0
2016-04-25 15:30:00,23.72,23.76,23.72,23.75,26094.0,23.72,23.76,23.72,23.75,26094.0
2016-04-25 15:35:00,23.75,23.78,23.74,23.76,34902.0,23.75,23.78,23.74,23.76,34902.0
2016-04-25 15:40:00,23.77,23.77,23.74,23.74,45578.0,23.77,23.77,23.74,23.74,45578.0
2016-04-25 15:45:00,23.74,23.75,23.71,23.75,78091.0,23.74,23.75,23.71,23.75,78091.0
2016-04-25 15:50:00,23.75,23.78,23.74,23.77,95686.0,23.75,23.78,23.74,23.77,95686.0
2016-04-25 15:55:00,23.78,23.8,23.77,23.78,222902.0,23.78,23.8,23.77,23.78,222902.0
2016-04-26 09:30:00,23.5,23.5,23.0,23.34,91591.0,23.5,23.5,23.0,23.34,91591.0
2016-04-26 09:35:00,23.34,23.34,23.11,23.27,97370.0,23.34,23.34,23.11,23.27,97370.0
2016-04-26 09:40:00,23.26,23.36,23.16,23.29,123222.0,23.26,23.36,23.16,23.29,123222.0
2016-04-26 09:45:00,23.3,23.38,23.28,23.31,130626.0,23.3,23.38,23.28,23.31,130626.0
2016-04-26 09:50:00,23.32,23.44,23.27,23.42,180450.0,23.32,23.44,23.27,23.42,180450.0
2016-04-26 09:55:00,23.42,23.42,23.36,23.38,56030.0,23.42,23.42,23.36,23.38,56030.0
2016-04-26 10:00:00,23.38,23.4,23.31,23.31,47108.0,23.38,23.4,23.31,23.31,47108.0
2016-04-26 10:05:00,23.32,23.35,23.25,23.27,54310.0,23.32,23.35,23.25,23.27,54310.0
2016-04-26 10:10:00,23.27,23.3,23.25,23.26,47741.0,23.27,23.3,23.25,23.26,47741.0
2016-04-26 10:15:00,23.26,23.26,23.21,23.21,40051.0,23.26,23.26,23.21,23.21,40051.0
2016-04-26 10:20:00,23.21,23.25,23.21,23.23,29064.0,23.21,23.25,23.21,23.23,29064.0
2016-04-26 10:25:00,23.24,23.25,23.19,23.2,53225.0,23.24,23.25,23.19,23.2,53225.0
2016-04-26 10:30:00,23.2,23.23,23.18,23.2,47771.0,23.2,23.23,23.18,23.2,47771.0
2016-04-26 10:35:00,23.21,23.21,23.15,23.15,40340.0,23.21,23.21,23.15,23.15,40340.0
2016-04-26 10:40:00,23.15,23.23,23.14,23.21,112615.0,23.15,23.23,23.14,23.21,112615.0
2016-04-26 10:45:00,23.21,23.22,23.16,23.17,54489.0,23.21,23.22,23.16,23.17,54489.0
2016-04-26 10:50:00,23.17,23.18,23.1,23.1,39670.0,23.17,23.18,23.1,23.1,39670.0
2016-04-26 10:55:00,23.1,23.12,23.09,23.1,39453.0,23.1,23.12,23.09,23.1,39453.0
2016-04-26 11:00:00,23.1,23.13,23.05,23.09,130203.0,23.1,23.13,23.05,23.09,130203.0
2016-04-26 11:05:00,23.1,23.21,23.09,23.19,144079.0,23.1,23.21,23.09,23.19,144079.0
2016-04-26 11:10:00,23.19,23.27,23.18,23.23,73609.0,23.19,23.27,23.18,23.23,73609.0
2016-04-26 11:15:00,23.23,23.24,23.18,23.19,33392.0,23.23,23.24,23.18,23.19,33392.0
2016-04-26 11:20:00,23.19,23.23,23.18,23.21,43626.0,23.19,23.23,23.18,23.21,43626.0
2016-04-26 11:25:00,23.21,23.25,23.2,23.21,36733.0,23.21,23.25,23.2,23.21,36733.0
2016-04-26 11:30:00,23.21,23.23,23.17,23.18,26547.0,23.21,23.23,23.17,23.18,26547.0
2016-04-26 11:35:00,23.19,23.24,23.18,23.23,57111.0,23.19,23.24,23.18,23.23,57111.0
2016-04-26 11:40:00,23.23,23.25,23.22,23.23,32831.0,23.23,23.25,23.22,23.23,32831.0
2016-04-26 11:45:00,23.23,23.29,23.22,23.28,71101.0,23.23,23.29,23.22,23.28,71101.0
2016-04-26 11:50:00,23.28,23.31,23.25,23.3,76137.0,23.28,23.31,23.25,23.3,76137.0
2016-04-26 11:55:00,23.31,23.35,23.3,23.33,44451.0,23.31,23.35,23.3,23.33,44451.0
2016-04-26 12:00:00,23.33,23.35,23.29,23.34,128948.0,23.33,23.35,23.29,23.34,128948.0
2016-04-26 12:05:00,23.34,23.35,23.32,23.33,18032.0,23.34,23.35,23.32,23.33,18032.0
2016-04-26 12:10:00,23.32,23.38,23.3,23.34,150426.0,23.32,23.38,23.3,23.34,150426.0
2016-04-26 12:15:00,23.34,23.43,23.34,23.41,102063.0,23.34,23.43,23.34,23.41,102063.0
2016-04-26 12:20:00,23.4,23.43,23.36,23.37,48448.0,23.4,23.43,23.36,23.37,48448.0
2016-04-26 12:25:00,23.38,23.38,23.34,23.36,22817.0,23.38,23.38,23.34,23.36,22817.0
2016-04-26 12:30:00,23.35,23.4,23.35,23.39,38991.0,23.35,23.4,23.35,23.39,38991.0
2016-04-26 12:35:00,23.39,23.39,23.37,23.38,22076.0,23.39,23.39,23.37,23.38,22076.0
2016-04-26 12:40:00,23.38,23.41,23.37,23.4,48663.0,23.38,23.41,23.37,23.4,48663.0
2016-04-26 12:45:00,23.4,23.41,23.38,23.41,30488.0,23.4,23.41,23.38,23.41,30488.0
2016-04-26 12:50:00,23.41,23.44,23.41,23.44,32370.0,23.41,23.44,23.41,23.44,32370.0
2016-04-26 12:55:00,23.44,23.44,23.42,23.44,43739.0,23.44,23.44,23.42,23.44,43739.0
2016-04-26 13:00:00,23.44,23.47,23.43,23.46,68038.0,23.44,23.47,23.43,23.46,68038.0
2016-04-26 13:05:00,23.46,23.46,23.43,23.44,128783.0,23.46,23.46,23.43,23.44,128783.0
2016-04-26 13:10:00,23.45,23.46,23.44,23.45,25920.0,23.45,23.46,23.44,23.45,25920.0
2016-04-26 13:15:00,23.46,23.53,23.45,23.5,71315.0,23.46,23.53,23.45,23.5,71315.0
2016-04-26 13:20:00,23.5,23.56,23.49,23.53,104920.0,23.5,23.56,23.49,23.53,104920.0
2016-04-26 13:25:00,23.53,23.58,23.52,23.57,68485.0,23.53,23.58,23.52,23.57,68485.0
2016-04-26 13:30:00,23.56,23.6,23.55,23.58,105222.0,23.56,23.6,23.55,23.58,105222.0
2016-04-26 13:35:00,23.58,23.61,23.55,23.59,65868.0,23.58,23.61,23.55,23.59,65868.0
2016-04-26 13:40:00,23.59,23.59,23.53,23.56,59831.0,23.59,23.59,23.53,23.56,59831.0
2016-04-26 13:45:00,23.55,23.6,23.55,23.59,27137.0,23.55,23.6,23.55,23.59,27137.0
2016-04-26 13:50:00,23.58,23.6,23.56,23.58,42092.0,23.58,23.6,23.56,23.58,42092.0
2016-04-26 13:55:00,23.58,23.68,23.57,23.67,125747.0,23.58,23.68,23.57,23.67,125747.0
2016-04-26 14:00:00,23.67,23.71,23.64,23.7,94810.0,23.67,23.71,23.64,23.7,94810.0
2016-04-26 14:05:00,23.69,23.7,23.61,23.61,79604.0,23.69,23.7,23.61,23.61,79604.0
2016-04-26 14:10:00,23.62,23.63,23.5,23.61,197168.0,23.62,23.63,23.5,23.61,197168.0
2016-04-26 14:15:00,23.61,23.64,23.54,23.55,36124.0,23.61,23.64,23.54,23.55,36124.0
2016-04-26 14:20:00,23.54,23.55,23.49,23.52,44235.0,23.54,23.55,23.49,23.52,44235.0
2016-04-26 14:25:00,23.51,23.53,23.5,23.5,22188.0,23.51,23.53,23.5,23.5,22188.0
2016-04-26 14:30:00,23.5,23.6,23.5,23.59,53557.0,23.5,23.6,23.5,23.59,53557.0
2016-04-26 14:35:00,23.59,23.64,23.58,23.61,29805.0,23.59,23.64,23.58,23.61,29805.0
2016-04-26 14:40:00,23.61,23.66,23.55,23.55,44294.0,23.61,23.66,23.55,23.55,44294.0
2016-04-26 14:45:00,23.56,23.58,23.51,23.55,80723.0,23.56,23.58,23.51,23.55,80723.0
2016-04-26 14:50:00,23.55,23.6,23.51,23.57,60695.0,23.55,23.6,23.51,23.57,60695.0
2016-04-26 14:55:00,23.57,23.57,23.51,23.53,51026.0,23.57,23.57,23.51,23.53,51026.0
2016-04-26 15:00:00,23.53,23.55,23.51,23.55,62624.0,23.53,23.55,23.51,23.55,62624.0
2016-04-26 15:05:00,23.55,23.56,23.53,23.53,51177.0,23.55,23.56,23.53,23.53,51177.0
2016-04-26 15:10:00,23.54,23.58,23.53,23.55,35254.0,23.54,23.58,23.53,23.55,35254.0
2016-04-26 15:15:00,23.55,23.57,23.55,23.56,24514.0,23.55,23.57,23.55,23.56,24514.0
2016-04-26 15:20:00,23.56,23.56,23.51,23.54,63944.0,23.56,23.56,23.51,23.54,63944.0
2016-04-26 15:25:00,23.54,23.59,23.53,23.59,53592.0,23.54,23.59,23.53,23.59,53592.0
2016-04-26 15:30:00,23.59,23.62,23.57,23.61,82492.0,23.59,23.62,23.57,23.61,82492.0
2016-04-26 15:35:00,23.61,23.63,23.54,23.54,110923.0,23.61,23.63,23.54,23.54,110923.0
2016-04-26 15:40:00,23.55,23.6,23.54,23.55,87528.0,23.55,23.6,23.54,23.55,87528.0
2016-04-26 15:45:00,23.54,23.56,23.51,23.51,129903.0,23.54,23.56,23.51,23.51,129903.0
2016-04-26 15:50:00,23.52,23.53,23.5,23.52,202311.0,23.52,23.53,23.5,23.52,202311.0
2016-04-26 15:55:00,23.52,23.55,23.51,23.53,381139.0,23.52,23.55,23.51,23.53,381139.0
2016-04-27 09:30:00,23.53,23.61,23.3,23.54,24282.0,23.53,23.61,23.3,23.54,24282.0
2016-04-27 09:35:00,23.54,23.69,23.54,23.65,34733.0,23.54,23.69,23.54,23.65,34733.0
2016-04-27 09:40:00,23.66,23.67,23.6,23.65,72879.0,23.66,23.67,23.6,23.65,72879.0
2016-04-27 09:45:00,23.66,23.67,23.63,23.65,57082.0,23.66,23.67,23.63,23.65,57082.0
2016-04-27 09:50:00,23.66,23.66,23.55,23.56,23135.0,23.66,23.66,23.55,23.56,23135.0
2016-04-27 09:55:00,23.56,23.64,23.55,23.59,60552.0,23.56,23.64,23.55,23.59,60552.0
2016-04-27 10:00:00,23.59,23.65,23.58,23.64,26203.0,23.59,23.65,23.58,23.64,26203.0
2016-04-27 10:05:00,23.63,23.64,23.57,23.58,17541.0,23.63,23.64,23.57,23.58,17541.0
2016-04-27 10:10:00,23.58,23.62,23.55,23.55,30632.0,23.58,23.62,23.55,23.55,30632.0
2016-04-27 10:15:00,23.55,23.56,23.5,23.52,47674.0,23.55,23.56,23.5,23.52,47674.0
2016-04-27 10:20:00,23.53,23.53,23.46,23.48,24671.0,23.53,23.53,23.46,23.48,24671.0
2016-04-27 10:25:00,23.48,23.53,23.44,23.49,80193.0,23.48,23.53,23.44,23.49,80193.0
2016-04-27 10:30:00,23.49,23.52,23.44,23.47,134720.0,23.49,23.52,23.44,23.47,134720.0
2016-04-27 10:35:00,23.47,23.5,23.46,23.49,23912.0,23.47,23.5,23.46,23.49,23912.0
2016-04-27 10:40:00,23.48,23.49,23.4,23.43,44184.0,23.48,23.49,23.4,23.43,44184.0
2016-04-27 10:45:00,23.44,23.5,23.43,23.49,34896.0,23.44,23.5,23.43,23.49,34896.0
2016-04-27 10:50:00,23.5,23.55,23.48,23.55,27616.0,23.5,23.55,23.48,23.55,27616.0
2016-04-27 10:55:00,23.55,23.58,23.51,23.56,20670.0,23.55,23.58,23.51,23.56,20670.0
2016-04-27 11:00:00,23.56,23.57,23.5,23.5,27894.0,23.56,23.57,23.5,23.5,27894.0
2016-04-27 11:05:00,23.51,23.57,23.49,23.53,48162.0,23.51,23.57,23.49,23.53,48162.0
2016-04-27 11:10:00,23.53,23.53,23.51,23.53,14261.0,23.53,23.53,23.51,23.53,14261.0
2016-04-27 11:15:00,23.54,23.58,23.51,23.58,20373.0,23.54,23.58,23.51,23.58,20373.0
2016-04-27 11:20:00,23.58,23.63,23.55,23.56,45203.0,23.58,23.63,23.55,23.56,45203.0
2016-04-27 11:25:00,23.56,23.56,23.52,23.54,18373.0,23.56,23.56,23.52,23.54,18373.0
2016-04-27 11:30:00,23.55,23.56,23.54,23.55,12918.0,23.55,23.56,23.54,23.55,12918.0
2016-04-27 11:35:00,23.56,23.64,23.55,23.64,56878.0,23.56,23.64,23.55,23.64,56878.0
2016-04-27 11:40:00,23.64,23.65,23.59,23.6,16750.0,23.64,23.65,23.59,23.6,16750.0
2016-04-27 11:45:00,23.6,23.61,23.58,23.61,12805.0,23.6,23.61,23.58,23.61,12805.0
2016-04-27 11:50:00,23.61,23.63,23.59,23.62,12667.0,23.61,23.63,23.59,23.62,12667.0
2016-04-27 11:55:00,23.62,23.65,23.62,23.64,6042.0,23.62,23.65,23.62,23.64,6042.0
2016-04-27 12:00:00,23.64,23.66,23.63,23.63,12600.0,23.64,23.66,23.63,23.63,12600.0
2016-04-27 12:05:00,23.64,23.64,23.6,23.6,7688.0,23.64,23.64,23.6,23.6,7688.0
2016-04-27 12:10:00,23.61,23.62,23.55,23.55,57520.0,23.61,23.62,23.55,23.55,57520.0
2016-04-27 12:15:00,23.55,23.56,23.54,23.56,6606.0,23.55,23.56,23.54,23.56,6606.0
2016-04-27 12:20:00,23.56,23.61,23.55,23.61,9836.0,23.56,23.61,23.55,23.61,9836.0
2016-04-27 12:25:00,23.61,23.62,23.54,23.54,14784.0,23.61,23.62,23.54,23.54,14784.0
2016-04-27 12:30:00,23.55,23.56,23.54,23.55,3278.0,23.55,23.56,23.54,23.55,3278.0
2016-04-27 12:35:00,23.55,23.6,23.55,23.6,8842.0,23.55,23.6,23.55,23.6,8842.0
2016-04-27 12:40:00,23.59,23.6,23.54,23.55,27215.0,23.59,23.6,23.54,23.55,27215.0
2016-04-27 12:45:00,23.55,23.56,23.53,23.55,11622.0,23.55,23.56,23.53,23.55,11622.0
2016-04-27 12:50:00,23.56,23.57,23.55,23.56,12454.0,23.56,23.57,23.55,23.56,12454.0
2016-04-27 12:55:00,23.55,23.56,23.55,23.56,4000.0,23.55,23.56,23.55,23.56,4000.0
2016-04-27 13:00:00,23.55,23.63,23.54,23.61,97722.0,23.55,23.63,23.54,23.61,97722.0
2016-04-27 13:05:00,23.6,23.62,23.57,23.58,20648.0,23.6,23.62,23.57,23.58,20648.0
2016-04-27 13:10:00,23.57,23.6,23.56,23.59,7735.0,23.57,23.6,23.56,23.59,7735.0
2016-04-27 13:15:00,23.59,23.63,23.58,23.58,17457.0,23.59,23.63,23.58,23.58,17457.0
2016-04-27 13:20:00,23.58,23.59,23.53,23.53,16966.0,23.58,23.59,23.53,23.53,16966.0
2016-04-27 13:25:00,23.52,23.55,23.52,23.54,9531.0,23.52,23.55,23.52,23.54,9531.0
2016-04-27 13:30:00,23.53,23.54,23.51,23.54,9700.0,23.53,23.54,23.51,23.54,9700.0
2016-04-27 13:35:00,23.55,23.57,23.52,23.52,18137.0,23.55,23.57,23.52,23.52,18137.0
2016-04-27 13:40:00,23.53,23.54,23.49,23.51,14803.0,23.53,23.54,23.49,23.51,14803.0
2016-04-27 13:45:00,23.52,23.56,23.52,23.54,9600.0,23.52,23.56,23.52,23.54,9600.0
2016-04-27 13:50:00,23.55,23.63,23.53,23.58,95392.0,23.55,23.63,23.53,23.58,95392.0
2016-04-27 13:55:00,23.57,23.64,23.57,23.57,30090.0,23.57,23.64,23.57,23.57,30090.0
2016-04-27 14:00:00,23.57,23.57,23.45,23.56,17876.0,23.57,23.57,23.45,23.56,17876.0
2016-04-27 14:05:00,23.56,23.62,23.55,23.59,26180.0,23.56,23.62,23.55,23.59,26180.0
2016-04-27 14:10:00,23.6,23.67,23.59,23.61,105466.0,23.6,23.67,23.59,23.61,105466.0
2016-04-27 14:15:00,23.62,23.64,23.6,23.63,20768.0,23.62,23.64,23.6,23.63,20768.0
2016-04-27 14:20:00,23.64,23.65,23.59,23.59,25681.0,23.64,23.65,23.59,23.59,25681.0
2016-04-27 14:25:00,23.59,23.62,23.56,23.59,15766.0,23.59,23.62,23.56,23.59,15766.0
2016-04-27 14:30:00,23.6,23.63,23.56,23.56,19006.0,23.6,23.63,23.56,23.56,19006.0
2016-04-27 14:35:00,23.56,23.62,23.54,23.55,21692.0,23.56,23.62,23.54,23.55,21692.0
2016-04-27 14:40:00,23.55,23.59,23.55,23.57,15994.0,23.55,23.59,23.55,23.57,15994.0
2016-04-27 14:45:00,23.57,23.6,23.55,23.6,25257.0,23.57,23.6,23.55,23.6,25257.0
2016-04-27 14:50:00,23.59,23.63,23.58,23.61,23965.0,23.59,23.63,23.58,23.61,23965.0
2016-04-27 14:55:00,23.61,23.63,23.6,23.62,20262.0,23.61,23.63,23.6,23.62,20262.0
2016-04-27 15:00:00,23.61,23.65,23.61,23.62,37081.0,23.61,23.65,23.61,23.62,37081.0
2016-04-27 15:05:00,23.62,23.66,23.61,23.64,34565.0,23.62,23.66,23.61,23.64,34565.0
2016-04-27 15:10:00,23.64,23.66,23.62,23.65,31829.0,23.64,23.66,23.62,23.65,31829.0
2016-04-27 15:15:00,23.66,23.69,23.65,23.68,20115.0,23.66,23.69,23.65,23.68,20115.0
2016-04-27 15:20:00,23.69,23.71,23.68,23.71,23835.0,23.69,23.71,23.68,23.71,23835.0
2016-04-27 15:25:00,23.7,23.71,23.66,23.7,23552.0,23.7,23.71,23.66,23.7,23552.0
2016-04-27 15:30:00,23.7,23.72,23.68,23.7,35822.0,23.7,23.72,23.68,23.7,35822.0
2016-04-27 15:35:00,23.7,23.74,23.69,23.74,55647.0,23.7,23.74,23.69,23.74,55647.0
2016-04-27 15:40:00,23.74,23.74,23.71,23.73,55741.0,23.74,23.74,23.71,23.73,55741.0
2016-04-27 15:45:00,23.74,23.75,23.73,23.75,45600.0,23.74,23.75,23.73,23.75,45600.0
2016-04-27 15:50:00,23.75,23.76,23.72,23.74,113710.0,23.75,23.76,23.72,23.74,113710.0
2016-04-27 15:55:00,23.73,23.74,23.71,23.73,226963.0,23.73,23.74,23.71,23.73,226963.0
2016-04-28 09:30:00,23.68,23.75,23.49,23.52,21396.0,23.68,23.75,23.49,23.52,21396.0
2016-04-28 09:35:00,23.52,23.66,23.5,23.66,12738.0,23.52,23.66,23.5,23.66,12738.0
2016-04-28 09:40:00,23.68,23.72,23.65,23.7,13689.0,23.68,23.72,23.65,23.7,13689.0
2016-04-28 09:45:00,23.7,23.75,23.69,23.72,21994.0,23.7,23.75,23.69,23.72,21994.0
2016-04-28 09:50:00,23.73,23.77,23.72,23.72,23196.0,23.73,23.77,23.72,23.72,23196.0
2016-04-28 09:55:00,23.71,23.75,23.69,23.7,15687.0,23.71,23.75,23.69,23.7,15687.0
2016-04-28 10:00:00,23.7,23.73,23.69,23.71,16856.0,23.7,23.73,23.69,23.71,16856.0
2016-04-28 10:05:00,23.7,23.72,23.67,23.68,12986.0,23.7,23.72,23.67,23.68,12986.0
2016-04-28 10:10:00,23.67,23.7,23.65,23.68,19855.0,23.67,23.7,23.65,23.68,19855.0
2016-04-28 10:15:00,23.67,23.71,23.66,23.69,12547.0,23.67,23.71,23.66,23.69,12547.0
2016-04-28 10:20:00,23.7,23.71,23.68,23.7,10792.0,23.7,23.71,23.68,23.7,10792.0
2016-04-28 10:25:00,23.71,23.74,23.7,23.71,9608.0,23.71,23.74,23.7,23.71,9608.0
2016-04-28 10:30:00,23.72,23.73,23.69,23.7,18784.0,23.72,23.73,23.69,23.7,18784.0
2016-04-28 10:35:00,23.7,23.72,23.69,23.72,4724.0,23.7,23.72,23.69,23.72,4724.0
2016-04-28 10:40:00,23.71,23.72,23.7,23.72,11522.0,23.71,23.72,23.7,23.72,11522.0
2016-04-28 10:45:00,23.74,23.79,23.73,23.79,31144.0,23.74,23.79,23.73,23.79,31144.0
2016-04-28 10:50:00,23.79,23.81,23.76,23.8,28263.0,23.79,23.81,23.76,23.8,28263.0
2016-04-28 10:55:00,23.81,23.83,23.81,23.83,5536.0,23.81,23.83,23.81,23.83,5536.0
2016-04-28 11:00:00,23.84,23.86,23.83,23.84,38230.0,23.84,23.86,23.83,23.84,38230.0
2016-04-28 11:05:00,23.83,23.84,23.82,23.83,15020.0,23.83,23.84,23.82,23.83,15020.0
2016-04-28 11:10:00,23.82,23.85,23.81,23.85,13345.0,23.82,23.85,23.81,23.85,13345.0
2016-04-28 11:15:00,23.85,23.86,23.83,23.85,12500.0,23.85,23.86,23.83,23.85,12500.0
2016-04-28 11:20:00,23.86,23.89,23.85,23.89,11870.0,23.86,23.89,23.85,23.89,11870.0
2016-04-28 11:25:00,23.88,23.89,23.87,23.87,23902.0,23.88,23.89,23.87,23.87,23902.0
2016-04-28 11:30:00,23.87,23.87,23.82,23.83,20329.0,23.87,23.87,23.82,23.83,20329.0
2016-04-28 11:35:00,23.84,23.85,23.82,23.85,6700.0,23.84,23.85,23.82,23.85,6700.0
2016-04-28 11:40:00,23.85,23.85,23.77,23.78,31285.0,23.85,23.85,23.77,23.78,31285.0
2016-04-28 11:45:00,23.79,23.8,23.76,23.78,36908.0,23.79,23.8,23.76,23.78,36908.0
2016-04-28 11:50:00,23.77,23.79,23.75,23.75,15284.0,23.77,23.79,23.75,23.75,15284.0
2016-04-28 11:55:00,23.75,23.76,23.73,23.74,9483.0,23.75,23.76,23.73,23.74,9483.0
2016-04-28 12:00:00,23.75,23.76,23.73,23.74,21104.0,23.75,23.76,23.73,23.74,21104.0
2016-04-28 12:05:00,23.74,23.76,23.73,23.73,13736.0,23.74,23.76,23.73,23.73,13736.0
2016-04-28 12:10:00,23.73,23.74,23.71,23.71,10398.0,23.73,23.74,23.71,23.71,10398.0
2016-04-28 12:15:00,23.71,23.72,23.69,23.71,8519.0,23.71,23.72,23.69,23.71,8519.0
2016-04-28 12:20:00,23.72,23.73,23.71,23.71,10394.0,23.72,23.73,23.71,23.71,10394.0
2016-04-28 12:25:00,23.7,23.7,23.67,23.68,13214.0,23.7,23.7,23.67,23.68,13214.0
2016-04-28 12:30:00,23.68,23.68,23.65,23.66,24285.0,23.68,23.68,23.65,23.66,24285.0
2016-04-28 12:35:00,23.66,23.67,23.65,23.67,10299.0,23.66,23.67,23.65,23.67,10299.0
2016-04-28 12:40:00,23.68,23.7,23.66,23.69,39974.0,23.68,23.7,23.66,23.69,39974.0
2016-04-28 12:45:00,23.69,23.69,23.68,23.69,2838.0,23.69,23.69,23.68,23.69,2838.0
2016-04-28 12:50:00,23.68,23.69,23.67,23.69,8800.0,23.68,23.69,23.67,23.69,8800.0
2016-04-28 12:55:00,23.69,23.7,23.67,23.67,7729.0,23.69,23.7,23.67,23.67,7729.0
2016-04-28 13:00:00,23.68,23.68,23.63,23.63,9590.0,23.68,23.68,23.63,23.63,9590.0
2016-04-28 13:05:00,23.63,23.66,23.62,23.66,8021.0,23.63,23.66,23.62,23.66,8021.0
2016-04-28 13:10:00,23.66,23.67,23.63,23.67,13618.0,23.66,23.67,23.63,23.67,13618.0
2016-04-28 13:15:00,23.67,23.67,23.63,23.63,11225.0,23.67,23.67,23.63,23.63,11225.0
2016-04-28 13:20:00,23.63,23.64,23.61,23.64,14667.0,23.63,23.64,23.61,23.64,14667.0
2016-04-28 13:25:00,23.64,23.65,23.64,23.65,6420.0,23.64,23.65,23.64,23.65,6420.0
2016-04-28 13:30:00,23.65,23.66,23.62,23.63,27735.0,23.65,23.66,23.62,23.63,27735.0
2016-04-28 13:35:00,23.62,23.62,23.6,23.61,35000.0,23.62,23.62,23.6,23.61,35000.0
2016-04-28 13:40:00,23.61,23.61,23.58,23.6,22718.0,23.61,23.61,23.58,23.6,22718.0
2016-04-28 13:45:00,23.59,23.62,23.57,23.6,17663.0,23.59,23.62,23.57,23.6,17663.0
2016-04-28 13:50:00,23.59,23.6,23.57,23.58,12513.0,23.59,23.6,23.57,23.58,12513.0
2016-04-28 13:55:00,23.58,23.59,23.54,23.55,17135.0,23.58,23.59,23.54,23.55,17135.0
2016-04-28 14:00:00,23.55,23.55,23.51,23.52,52351.0,23.55,23.55,23.51,23.52,52351.0
2016-04-28 14:05:00,23.53,23.56,23.52,23.54,12138.0,23.53,23.56,23.52,23.54,12138.0
2016-04-28 14:10:00,23.55,23.56,23.54,23.55,6754.0,23.55,23.56,23.54,23.55,6754.0
2016-04-28 14:15:00,23.55,23.57,23.54,23.55,14717.0,23.55,23.57,23.54,23.55,14717.0
2016-04-28 14:20:00,23.55,23.55,23.51,23.53,16465.0,23.55,23.55,23.51,23.53,16465.0
2016-04-28 14:25:00,23.53,23.55,23.51,23.55,10622.0,23.53,23.55,23.51,23.55,10622.0
2016-04-28 14:30:00,23.55,23.56,23.52,23.54,12202.0,23.55,23.56,23.52,23.54,12202.0
2016-04-28 14:35:00,23.54,23.55,23.5,23.51,16744.0,23.54,23.55,23.5,23.51,16744.0
2016-04-28 14:40:00,23.51,23.52,23.49,23.49,19610.0,23.51,23.52,23.49,23.49,19610.0
2016-04-28 14:45:00,23.49,23.49,23.44,23.46,24173.0,23.49,23.49,23.44,23.46,24173.0
2016-04-28 14:50:00,23.46,23.47,23.44,23.45,13570.0,23.46,23.47,23.44,23.45,13570.0
2016-04-28 14:55:00,23.45,23.45,23.42,23.45,17415.0,23.45,23.45,23.42,23.45,17415.0
2016-04-28 15:00:00,23.46,23.48,23.43,23.44,17915.0,23.46,23.48,23.43,23.44,17915.0
2016-04-28 15:05:00,23.44,23.44,23.41,23.41,9531.0,23.44,23.44,23.41,23.41,9531.0
2016-04-28 15:10:00,23.41,23.41,23.38,23.38,19655.0,23.41,23.41,23.38,23.38,19655.0
2016-04-28 15:15:00,23.37,23.39,23.35,23.37,21458.0,23.37,23.39,23.35,23.37,21458.0
2016-04-28 15:20:00,23.37,23.38,23.36,23.37,19721.0,23.37,23.38,23.36,23.37,19721.0
2016-04-28 15:25:00,23.37,23.37,23.31,23.32,23458.0,23.37,23.37,23.31,23.32,23458.0
2016-04-28 15:30:00,23.32,23.35,23.31,23.34,28894.0,23.32,23.35,23.31,23.34,28894.0
2016-04-28 15:35:00,23.34,23.36,23.33,23.36,18785.0,23.34,23.36,23.33,23.36,18785.0
2016-04-28 15:40:00,23.36,23.37,23.35,23.36,28841.0,23.36,23.37,23.35,23.36,28841.0
2016-04-28 15:45:00,23.36,23.37,23.34,23.35,26483.0,23.36,23.37,23.34,23.35,26483.0
2016-04-28 15:50:00,23.34,23.35,23.3,23.31,51665.0,23.34,23.35,23.3,23.31,51665.0
2016-04-28 15:55:00,23.31,23.35,23.28,23.35,137065.0,23.31,23.35,23.28,23.35,137065.0
2016-04-29 09:30:00,23.28,23.38,23.28,23.36,13164.0,23.28,23.38,23.28,23.36,13164.0
2016-04-29 09:35:00,23.35,23.36,23.28,23.36,20830.0,23.35,23.36,23.28,23.36,20830.0
2016-04-29 09:40:00,23.36,23.38,23.21,23.21,24200.0,23.36,23.38,23.21,23.21,24200.0
2016-04-29 09:45:00,23.21,23.25,23.19,23.2,12892.0,23.21,23.25,23.19,23.2,12892.0
2016-04-29 09:50:00,23.2,23.23,23.19,23.21,27479.0,23.2,23.23,23.19,23.21,27479.0
2016-04-29 09:55:00,23.2,23.24,23.19,23.2,10864.0,23.2,23.24,23.19,23.2,10864.0
2016-04-29 10:00:00,23.21,23.24,23.11,23.15,27277.0,23.21,23.24,23.11,23.15,27277.0
2016-04-29 10:05:00,23.15,23.15,23.09,23.14,43249.0,23.15,23.15,23.09,23.14,43249.0
2016-04-29 10:10:00,23.14,23.24,23.13,23.19,19710.0,23.14,23.24,23.13,23.19,19710.0
2016-04-29 10:15:00,23.19,23.21,23.14,23.17,13002.0,23.19,23.21,23.14,23.17,13002.0
2016-04-29 10:20:00,23.17,23.22,23.16,23.2,7397.0,23.17,23.22,23.16,23.2,7397.0
2016-04-29 10:25:00,23.2,23.24,23.17,23.21,15156.0,23.2,23.24,23.17,23.21,15156.0
2016-04-29 10:30:00,23.21,23.22,23.19,23.2,7879.0,23.21,23.22,23.19,23.2,7879.0
2016-04-29 10:35:00,23.23,23.3,23.23,23.27,20862.0,23.23,23.3,23.23,23.27,20862.0
2016-04-29 10:40:00,23.28,23.3,23.24,23.27,11152.0,23.28,23.3,23.24,23.27,11152.0
2016-04-29 10:45:00,23.27,23.27,23.23,23.23,9932.0,23.27,23.27,23.23,23.23,9932.0
2016-04-29 10:50:00,23.23,23.23,23.16,23.18,17784.0,23.23,23.23,23.16,23.18,17784.0
2016-04-29 10:55:00,23.18,23.2,23.14,23.15,11249.0,23.18,23.2,23.14,23.15,11249.0
2016-04-29 11:00:00,23.15,23.16,23.08,23.09,20474.0,23.15,23.16,23.08,23.09,20474.0
2016-04-29 11:05:00,23.09,23.17,23.09,23.16,9264.0,23.09,23.17,23.09,23.16,9264.0
2016-04-29 11:10:00,23.16,23.18,23.14,23.17,11202.0,23.16,23.18,23.14,23.17,11202.0
2016-04-29 11:15:00,23.16,23.16,23.11,23.12,15858.0,23.16,23.16,23.11,23.12,15858.0
2016-04-29 11:20:00,23.12,23.12,23.04,23.06,43207.0,23.12,23.12,23.04,23.06,43207.0
2016-04-29 11:25:00,23.07,23.1,23.06,23.08,14052.0,23.07,23.1,23.06,23.08,14052.0
2016-04-29 11:30:00,23.08,23.12,23.08,23.1,13400.0,23.08,23.12,23.08,23.1,13400.0
2016-04-29 11:35:00,23.1,23.1,23.05,23.08,14289.0,23.1,23.1,23.05,23.08,14289.0
2016-04-29 11:40:00,23.08,23.09,23.06,23.07,11469.0,23.08,23.09,23.06,23.07,11469.0
2016-04-29 11:45:00,23.08,23.14,23.07,23.12,24589.0,23.08,23.14,23.07,23.12,24589.0
2016-04-29 11:50:00,23.12,23.17,23.1,23.17,7855.0,23.12,23.17,23.1,23.17,7855.0
2016-04-29 11:55:00,23.17,23.2,23.15,23.17,14338.0,23.17,23.2,23.15,23.17,14338.0
2016-04-29 12:00:00,23.18,23.2,23.15,23.16,16352.0,23.18,23.2,23.15,23.16,16352.0
2016-04-29 12:05:00,23.17,23.21,23.15,23.17,10075.0,23.17,23.21,23.15,23.17,10075.0
2016-04-29 12:10:00,23.17,23.18,23.14,23.15,14416.0,23.17,23.18,23.14,23.15,14416.0
2016-04-29 12:15:00,23.15,23.21,23.15,23.2,8802.0,23.15,23.21,23.15,23.2,8802.0
2016-04-29 12:20:00,23.2,23.23,23.19,23.19,11200.0,23.2,23.23,23.19,23.19,11200.0
2016-04-29 12:25:00,23.19,23.21,23.19,23.19,8365.0,23.19,23.21,23.19,23.19,8365.0
2016-04-29 12:30:00,23.19,23.19,23.17,23.19,10970.0,23.19,23.19,23.17,23.19,10970.0
2016-04-29 12:35:00,23.18,23.19,23.16,23.18,9371.0,23.18,23.19,23.16,23.18,9371.0
2016-04-29 12:40:00,23.19,23.19,23.15,23.16,20676.0,23.19,23.19,23.15,23.16,20676.0
2016-04-29 12:45:00,23.17,23.2,23.17,23.19,6855.0,23.17,23.2,23.17,23.19,6855.0
2016-04-29 12:50:00,23.2,23.2,23.17,23.17,17730.0,23.2,23.2,23.17,23.17,17730.0
2016-04-29 12:55:00,23.17,23.17,23.15,23.16,14599.0,23.17,23.17,23.15,23.16,14599.0
2016-04-29 13:00:00,23.15,23.21,23.15,23.21,10248.0,23.15,23.21,23.15,23.21,10248.0
2016-04-29 13:05:00,23.2,23.24,23.18,23.22,15906.0,23.2,23.24,23.18,23.22,15906.0
2016-04-29 13:10:00,23.21,23.24,23.2,23.23,11426.0,23.21,23.24,23.2,23.23,11426.0
2016-04-29 13:15:00,23.22,23.26,23.21,23.26,11230.0,23.22,23.26,23.21,23.26,11230.0
2016-04-29 13:20:00,23.25,23.26,23.22,23.26,12075.0,23.25,23.26,23.22,23.26,12075.0
2016-04-29 13:25:00,23.26,23.27,23.25,23.26,7379.0,23.26,23.27,23.25,23.26,7379.0
2016-04-29 13:30:00,23.27,23.28,23.24,23.26,14333.0,23.27,23.28,23.24,23.26,14333.0
2016-04-29 13:35:00,23.26,23.28,23.23,23.24,9637.0,23.26,23.28,23.23,23.24,9637.0
2016-04-29 13:40:00,23.24,23.24,23.21,23.22,11100.0,23.24,23.24,23.21,23.22,11100.0
2016-04-29 13:45:00,23.22,23.22,23.2,23.2,27865.0,23.22,23.22,23.2,23.2,27865.0
2016-04-29 13:50:00,23.2,23.2,23.19,23.2,3901.0,23.2,23.2,23.19,23.2,3901.0
2016-04-29 13:55:00,23.19,23.19,23.13,23.14,36011.0,23.19,23.19,23.13,23.14,36011.0
2016-04-29 14:00:00,23.15,23.18,23.14,23.18,40022.0,23.15,23.18,23.14,23.18,40022.0
2016-04-29 14:05:00,23.18,23.18,23.14,23.14,19384.0,23.18,23.18,23.14,23.14,19384.0
2016-04-29 14:10:00,23.14,23.15,23.11,23.12,9297.0,23.14,23.15,23.11,23.12,9297.0
2016-04-29 14:15:00,23.12,23.12,23.09,23.12,19266.0,23.12,23.12,23.09,23.12,19266.0
2016-04-29 14:20:00,23.12,23.14,23.11,23.12,9351.0,23.12,23.14,23.11,23.12,9351.0
2016-04-29 14:25:00,23.11,23.14,23.1,23.12,23040.0,23.11,23.14,23.1,23.12,23040.0
2016-04-29 14:30:00,23.12,23.13,23.09,23.12,14142.0,23.12,23.13,23.09,23.12,14142.0
2016-04-29 14:35:00,23.12,23.13,23.11,23.13,12200.0,23.12,23.13,23.11,23.13,12200.0
2016-04-29 14:40:00,23.13,23.15,23.1,23.11,22466.0,23.13,23.15,23.1,23.11,22466.0
2016-04-29 14:45:00,23.12,23.17,23.12,23.16,12665.0,23.12,23.17,23.12,23.16,12665.0
2016-04-29 14:50:00,23.16,23.16,23.11,23.13,20093.0,23.16,23.16,23.11,23.13,20093.0
2016-04-29 14:55:00,23.14,23.15,23.11,23.13,17481.0,23.14,23.15,23.11,23.13,17481.0
2016-04-29 15:00:00,23.13,23.14,23.12,23.14,14591.0,23.13,23.14,23.12,23.14,14591.0
2016-04-29 15:05:00,23.14,23.18,23.12,23.18,19403.0,23.14,23.18,23.12,23.18,19403.0
2016-04-29 15:10:00,23.17,23.19,23.16,23.19,16549.0,23.17,23.19,23.16,23.19,16549.0
2016-04-29 15:15:00,23.19,23.2,23.18,23.19,12947.0,23.19,23.2,23.18,23.19,12947.0
2016-04-29 15:20:00,23.19,23.21,23.18,23.19,21126.0,23.19,23.21,23.18,23.19,21126.0
2016-04-29 15:25:00,23.19,23.2,23.16,23.16,26771.0,23.19,23.2,23.16,23.16,26771.0
2016-04-29 15:30:00,23.16,23.23,23.15,23.21,26719.0,23.16,23.23,23.15,23.21,26719.0
2016-04-29 15:35:00,23.22,23.23,23.2,23.22,26763.0,23.22,23.23,23.2,23.22,26763.0
2016-04-29 15:40:00,23.23,23.25,23.22,23.24,27807.0,23.23,23.25,23.22,23.24,27807.0
2016-04-29 15:45:00,23.25,23.27,23.21,23.23,56011.0,23.25,23.27,23.21,23.23,56011.0
2016-04-29 15:50:00,23.23,23.23,23.2,23.21,57707.0,23.23,23.23,23.2,23.21,57707.0
2016-04-29 15:55:00,23.22,23.23,23.18,23.19,154790.0,23.22,23.23,23.18,23.19,154790.0
2016-05-02 09:30:00,23.21,23.28,23.12,23.23,31441.0,23.21,23.28,23.12,23.23,31441.0
2016-05-02 09:35:00,23.23,23.31,23.22,23.3,34939.0,23.23,23.31,23.22,23.3,34939.0
2016-05-02 09:40:00,23.3,23.38,23.3,23.37,26454.0,23.3,23.38,23.3,23.37,26454.0
2016-05-02 09:45:00,23.38,23.39,23.31,23.34,38394.0,23.38,23.39,23.31,23.34,38394.0
2016-05-02 09:50:00,23.34,23.34,23.3,23.31,29817.0,23.34,23.34,23.3,23.31,29817.0
2016-05-02 09:55:00,23.31,23.31,23.25,23.25,22122.0,23.31,23.31,23.25,23.25,22122.0
2016-05-02 10:00:00,23.25,23.27,23.22,23.22,32761.0,23.25,23.27,23.22,23.22,32761.0
2016-05-02 10:05:00,23.22,23.29,23.21,23.29,27490.0,23.22,23.29,23.21,23.29,27490.0
2016-05-02 10:10:00,23.28,23.3,23.26,23.27,21987.0,23.28,23.3,23.26,23.27,21987.0
2016-05-02 10:15:00,23.27,23.32,23.27,23.3,22686.0,23.27,23.32,23.27,23.3,22686.0
2016-05-02 10:20:00,23.31,23.32,23.26,23.28,16094.0,23.31,23.32,23.26,23.28,16094.0
2016-05-02 10:25:00,23.28,23.32,23.27,23.28,15612.0,23.28,23.32,23.27,23.28,15612.0
2016-05-02 10:30:00,23.27,23.32,23.27,23.3,16339.0,23.27,23.32,23.27,23.3,16339.0
2016-05-02 10:35:00,23.3,23.3,23.23,23.23,13150.0,23.3,23.3,23.23,23.23,13150.0
2016-05-02 10:40:00,23.24,23.26,23.22,23.23,16951.0,23.24,23.26,23.22,23.23,16951.0
2016-05-02 10:45:00,23.23,23.28,23.23,23.28,12172.0,23.23,23.28,23.23,23.28,12172.0
2016-05-02 10:50:00,23.27,23.28,23.21,23.24,18994.0,23.27,23.28,23.21,23.24,18994.0
2016-05-02 10:55:00,23.23,23.24,23.22,23.22,24072.0,23.23,23.24,23.22,23.22,24072.0
2016-05-02 11:00:00,23.23,23.24,23.22,23.24,13088.0,23.23,23.24,23.22,23.24,13088.0
2016-05-02 11:05:00,23.25,23.28,23.25,23.28,18303.0,23.25,23.28,23.25,23.28,18303.0
2016-05-02 11:10:00,23.28,23.31,23.27,23.29,15346.0,23.28,23.31,23.27,23.29,15346.0
2016-05-02 11:15:00,23.29,23.31,23.28,23.3,13808.0,23.29,23.31,23.28,23.3,13808.0
2016-05-02 11:20:00,23.31,23.34,23.29,23.33,21247.0,23.31,23.34,23.29,23.33,21247.0
2016-05-02 11:25:00,23.32,23.35,23.3,23.35,19436.0,23.32,23.35,23.3,23.35,19436.0
2016-05-02 11:30:00,23.35,23.36,23.32,23.36,16182.0,23.35,23.36,23.32,23.36,16182.0
2016-05-02 11:35:00,23.36,23.38,23.34,23.38,9518.0,23.36,23.38,23.34,23.38,9518.0
2016-05-02 11:40:00,23.38,23.38,23.33,23.33,18939.0,23.38,23.38,23.33,23.33,18939.0
2016-05-02 11:45:00,23.32,23.34,23.3,23.34,20983.0,23.32,23.34,23.3,23.34,20983.0
2016-05-02 11:50:00,23.34,23.37,23.32,23.36,29791.0,23.34,23.37,23.32,23.36,29791.0
2016-05-02 11:55:00,23.36,23.39,23.35,23.36,17805.0,23.36,23.39,23.35,23.36,17805.0
2016-05-02 12:00:00,23.36,23.37,23.36,23.37,18792.0,23.36,23.37,23.36,23.37,18792.0
2016-05-02 12:05:00,23.38,23.39,23.37,23.39,19241.0,23.38,23.39,23.37,23.39,19241.0
2016-05-02 12:10:00,23.38,23.39,23.36,23.38,12068.0,23.38,23.39,23.36,23.38,12068.0
2016-05-02 12:15:00,23.38,23.4,23.37,23.39,28089.0,23.38,23.4,23.37,23.39,28089.0
2016-05-02 12:20:00,23.39,23.42,23.38,23.42,81471.0,23.39,23.42,23.38,23.42,81471.0
2016-05-02 12:25:00,23.42,23.42,23.41,23.42,6730.0,23.42,23.42,23.41,23.42,6730.0
2016-05-02 12:30:00,23.42,23.44,23.4,23.43,74695.0,23.42,23.44,23.4,23.43,74695.0
2016-05-02 12:35:00,23.43,23.45,23.41,23.43,160079.0,23.43,23.45,23.41,23.43,160079.0
2016-05-02 12:40:00,23.44,23.47,23.43,23.44,14866.0,23.44,23.47,23.43,23.44,14866.0
2016-05-02 12:45:00,23.44,23.46,23.44,23.45,7501.0,23.44,23.46,23.44,23.45,7501.0
2016-05-02 12:50:00,23.46,23.46,23.44,23.44,11881.0,23.46,23.46,23.44,23.44,11881.0
2016-05-02 12:55:00,23.44,23.46,23.43,23.44,18330.0,23.44,23.46,23.43,23.44,18330.0
2016-05-02 13:00:00,23.45,23.46,23.43,23.44,11301.0,23.45,23.46,23.43,23.44,11301.0
2016-05-02 13:05:00,23.44,23.45,23.43,23.44,6874.0,23.44,23.45,23.43,23.44,6874.0
2016-05-02 13:10:00,23.44,23.51,23.44,23.51,10362.0,23.44,23.51,23.44,23.51,10362.0
2016-05-02 13:15:00,23.51,23.52,23.49,23.51,15746.0,23.51,23.52,23.49,23.51,15746.0
2016-05-02 13:20:00,23.51,23.53,23.49,23.5,8364.0,23.51,23.53,23.49,23.5,8364.0
2016-05-02 13:25:00,23.5,23.52,23.49,23.51,11636.0,23.5,23.52,23.49,23.51,11636.0
2016-05-02 13:30:00,23.52,23.52,23.49,23.49,10236.0,23.52,23.52,23.49,23.49,10236.0
2016-05-02 13:35:00,23.48,23.5,23.47,23.49,15601.0,23.48,23.5,23.47,23.49,15601.0
2016-05-02 13:40:00,23.49,23.51,23.49,23.49,9000.0,23.49,23.51,23.49,23.49,9000.0
2016-05-02 13:45:00,23.5,23.53,23.49,23.51,18509.0,23.5,23.53,23.49,23.51,18509.0
2016-05-02 13:50:00,23.5,23.52,23.49,23.51,7952.0,23.5,23.52,23.49,23.51,7952.0
2016-05-02 13:55:00,23.51,23.52,23.48,23.5,12112.0,23.51,23.52,23.48,23.5,12112.0
2016-05-02 14:00:00,23.49,23.5,23.49,23.5,4563.0,23.49,23.5,23.49,23.5,4563.0
2016-05-02 14:05:00,23.5,23.54,23.5,23.53,36748.0,23.5,23.54,23.5,23.53,36748.0
2016-05-02 14:10:00,23.52,23.54,23.52,23.53,11663.0,23.52,23.54,23.52,23.53,11663.0
2016-05-02 14:15:00,23.53,23.56,23.52,23.53,16929.0,23.53,23.56,23.52,23.53,16929.0
2016-05-02 14:20:00,23.53,23.54,23.52,23.54,6394.0,23.53,23.54,23.52,23.54,6394.0
2016-05-02 14:25:00,23.54,23.54,23.53,23.54,6460.0,23.54,23.54,23.53,23.54,6460.0
2016-05-02 14:30:00,23.53,23.54,23.52,23.52,17421.0,23.53,23.54,23.52,23.52,17421.0
2016-05-02 14:35:00,23.52,23.54,23.51,23.52,17800.0,23.52,23.54,23.51,23.52,17800.0
2016-05-02 14:40:00,23.52,23.53,23.51,23.53,13063.0,23.52,23.53,23.51,23.53,13063.0
2016-05-02 14:45:00,23.53,23.55,23.52,23.55,10803.0,23.53,23.55,23.52,23.55,10803.0
2016-05-02 14:50:00,23.55,23.56,23.54,23.55,19363.0,23.55,23.56,23.54,23.55,19363.0
2016-05-02 14:55:00,23.55,23.56,23.54,23.56,11521.0,23.55,23.56,23.54,23.56,11521.0
2016-05-02 15:00:00,23.55,23.56,23.54,23.55,16310.0,23.55,23.56,23.54,23.55,16310.0
2016-05-02 15:05:00,23.55,23.56,23.54,23.55,18935.0,23.55,23.56,23.54,23.55,18935.0
2016-05-02 15:10:00,23.55,23.55,23.54,23.54,6915.0,23.55,23.55,23.54,23.54,6915.0
2016-05-02 15:15:00,23.55,23.55,23.54,23.55,10253.0,23.55,23.55,23.54,23.55,10253.0
2016-05-02 15:20:00,23.54,23.55,23.54,23.55,12937.0,23.54,23.55,23.54,23.55,12937.0
2016-05-02 15:25:00,23.55,23.55,23.54,23.55,10370.0,23.55,23.55,23.54,23.55,10370.0
2016-05-02 15:30:00,23.55,23.55,23.52,23.52,45914.0,23.55,23.55,23.52,23.52,45914.0
2016-05-02 15:35:00,23.52,23.56,23.52,23.55,34086.0,23.52,23.56,23.52,23.55,34086.0
2016-05-02 15:40:00,23.55,23.57,23.55,23.57,31046.0,23.55,23.57,23.55,23.57,31046.0
2016-05-02 15:45:00,23.57,23.58,23.56,23.57,27156.0,23.57,23.58,23.56,23.57,27156.0
2016-05-02 15:50:00,23.57,23.57,23.54,23.55,62948.0,23.57,23.57,23.54,23.55,62948.0
2016-05-02 15:55:00,23.55,23.55,23.51,23.55,139458.0,23.55,23.55,23.51,23.55,139458.0
2016-05-03 09:30:00,23.33,23.4,23.22,23.39,24783.0,23.33,23.4,23.22,23.39,24783.0
2016-05-03 09:35:00,23.39,23.47,23.38,23.46,15046.0,23.39,23.47,23.38,23.46,15046.0
2016-05-03 09:40:00,23.46,23.46,23.37,23.38,12469.0,23.46,23.46,23.37,23.38,12469.0
2016-05-03 09:45:00,23.38,23.4,23.34,23.34,27340.0,23.38,23.4,23.34,23.34,27340.0
2016-05-03 09:50:00,23.33,23.4,23.33,23.37,26095.0,23.33,23.4,23.33,23.37,26095.0
2016-05-03 09:55:00,23.38,23.41,23.38,23.4,20335.0,23.38,23.41,23.38,23.4,20335.0
2016-05-03 10:00:00,23.4,23.41,23.31,23.32,28275.0,23.4,23.41,23.31,23.32,28275.0
2016-05-03 10:05:00,23.32,23.36,23.3,23.34,18575.0,23.32,23.36,23.3,23.34,18575.0
2016-05-03 10:10:00,23.33,23.35,23.32,23.35,27489.0,23.33,23.35,23.32,23.35,27489.0
2016-05-03 10:15:00,23.35,23.36,23.32,23.36,22347.0,23.35,23.36,23.32,23.36,22347.0
2016-05-03 10:20:00,23.36,23.38,23.34,23.37,48083.0,23.36,23.38,23.34,23.37,48083.0
2016-05-03 10:25:00,23.37,23.4,23.37,23.38,17576.0,23.37,23.4,23.37,23.38,17576.0
2016-05-03 10:30:00,23.38,23.41,23.36,23.4,13685.0,23.38,23.41,23.36,23.4,13685.0
2016-05-03 10:35:00,23.4,23.41,23.38,23.41,24018.0,23.4,23.41,23.38,23.41,24018.0
2016-05-03 10:40:00,23.41,23.41,23.35,23.4,43645.0,23.41,23.41,23.35,23.4,43645.0
2016-05-03 10:45:00,23.4,23.42,23.39,23.41,27794.0,23.4,23.42,23.39,23.41,27794.0
2016-05-03 10:50:00,23.42,23.42,23.38,23.39,12572.0,23.42,23.42,23.38,23.39,12572.0
2016-05-03 10:55:00,23.39,23.4,23.37,23.39,12524.0,23.39,23.4,23.37,23.39,12524.0
2016-05-03 11:00:00,23.39,23.39,23.35,23.38,13222.0,23.39,23.39,23.35,23.38,13222.0
2016-05-03 11:05:00,23.37,23.38,23.36,23.37,14610.0,23.37,23.38,23.36,23.37,14610.0
2016-05-03 11:10:00,23.36,23.36,23.34,23.34,15785.0,23.36,23.36,23.34,23.34,15785.0
2016-05-03 11:15:00,23.34,23.34,23.31,23.31,13379.0,23.34,23.34,23.31,23.31,13379.0
2016-05-03 11:20:00,23.32,23.32,23.3,23.3,8978.0,23.32,23.32,23.3,23.3,8978.0
2016-05-03 11:25:00,23.31,23.33,23.28,23.28,17558.0,23.31,23.33,23.28,23.28,17558.0
2016-05-03 11:30:00,23.28,23.28,23.26,23.26,20186.0,23.28,23.28,23.26,23.26,20186.0
2016-05-03 11:35:00,23.27,23.3,23.26,23.29,15202.0,23.27,23.3,23.26,23.29,15202.0
2016-05-03 11:40:00,23.29,23.3,23.26,23.3,12386.0,23.29,23.3,23.26,23.3,12386.0
2016-05-03 11:45:00,23.29,23.32,23.29,23.32,21957.0,23.29,23.32,23.29,23.32,21957.0
2016-05-03 11:50:00,23.32,23.32,23.3,23.32,31666.0,23.32,23.32,23.3,23.32,31666.0
2016-05-03 11:55:00,23.31,23.33,23.31,23.31,18421.0,23.31,23.33,23.31,23.31,18421.0
2016-05-03 12:00:00,23.32,23.33,23.26,23.27,17812.0,23.32,23.33,23.26,23.27,17812.0
2016-05-03 12:05:00,23.27,23.28,23.26,23.28,10532.0,23.27,23.28,23.26,23.28,10532.0
2016-05-03 12:10:00,23.27,23.28,23.24,23.26,12353.0,23.27,23.28,23.24,23.26,12353.0
2016-05-03 12:15:00,23.27,23.29,23.26,23.29,6010.0,23.27,23.29,23.26,23.29,6010.0
2016-05-03 12:20:00,23.29,23.29,23.26,23.28,9936.0,23.29,23.29,23.26,23.28,9936.0
2016-05-03 12:25:00,23.28,23.28,23.27,23.28,14700.0,23.28,23.28,23.27,23.28,14700.0
2016-05-03 12:30:00,23.28,23.31,23.27,23.31,22224.0,23.28,23.31,23.27,23.31,22224.0
2016-05-03 12:35:00,23.3,23.33,23.3,23.33,9257.0,23.3,23.33,23.3,23.33,9257.0
2016-05-03 12:40:00,23.33,23.36,23.33,23.35,11855.0,23.33,23.36,23.33,23.35,11855.0
2016-05-03 12:45:00,23.35,23.35,23.33,23.34,8319.0,23.35,23.35,23.33,23.34,8319.0
2016-05-03 12:50:00,23.34,23.36,23.33,23.33,17125.0,23.34,23.36,23.33,23.33,17125.0
2016-05-03 12:55:00,23.34,23.37,23.34,23.36,9834.0,23.34,23.37,23.34,23.36,9834.0
2016-05-03 13:00:00,23.36,23.37,23.34,23.35,12700.0,23.36,23.37,23.34,23.35,12700.0
2016-05-03 13:05:00,23.34,23.38,23.34,23.38,10481.0,23.34,23.38,23.34,23.38,10481.0
2016-05-03 13:10:00,23.37,23.38,23.36,23.36,14664.0,23.37,23.38,23.36,23.36,14664.0
2016-05-03 13:15:00,23.36,23.36,23.35,23.36,5300.0,23.36,23.36,23.35,23.36,5300.0
2016-05-03 13:20:00,23.36,23.39,23.36,23.37,17659.0,23.36,23.39,23.36,23.37,17659.0
2016-05-03 13:25:00,23.38,23.39,23.37,23.38,9170.0,23.38,23.39,23.37,23.38,9170.0
2016-05-03 13:30:00,23.39,23.4,23.38,23.39,14598.0,23.39,23.4,23.38,23.39,14598.0
2016-05-03 13:35:00,23.39,23.42,23.38,23.41,21723.0,23.39,23.42,23.38,23.41,21723.0
2016-05-03 13:40:00,23.41,23.42,23.41,23.42,8403.0,23.41,23.42,23.41,23.42,8403.0
2016-05-03 13:45:00,23.42,23.44,23.41,23.44,15234.0,23.42,23.44,23.41,23.44,15234.0
2016-05-03 13:50:00,23.44,23.46,23.43,23.44,15646.0,23.44,23.46,23.43,23.44,15646.0
2016-05-03 13:55:00,23.44,23.44,23.41,23.42,7900.0,23.44,23.44,23.41,23.42,7900.0
2016-05-03 14:00:00,23.42,23.43,23.4,23.41,6999.0,23.42,23.43,23.4,23.41,6999.0
2016-05-03 14:05:00,23.41,23.41,23.39,23.41,8227.0,23.41,23.41,23.39,23.41,8227.0
2016-05-03 14:10:00,23.41,23.41,23.36,23.37,11057.0,23.41,23.41,23.36,23.37,11057.0
2016-05-03 14:15:00,23.37,23.38,23.34,23.34,13294.0,23.37,23.38,23.34,23.34,13294.0
2016-05-03 14:20:00,23.34,23.37,23.32,23.36,12951.0,23.34,23.37,23.32,23.36,12951.0
2016-05-03 14:25:00,23.37,23.38,23.35,23.37,14987.0,23.37,23.38,23.35,23.37,14987.0
2016-05-03 14:30:00,23.37,23.38,23.36,23.38,10204.0,23.37,23.38,23.36,23.38,10204.0
2016-05-03 14:35:00,23.38,23.41,23.37,23.4,13709.0,23.38,23.41,23.37,23.4,13709.0
2016-05-03 14:40:00,23.39,23.4,23.36,23.38,12745.0,23.39,23.4,23.36,23.38,12745.0
2016-05-03 14:45:00,23.38,23.39,23.34,23.35,14361.0,23.38,23.39,23.34,23.35,14361.0
2016-05-03 14:50:00,23.35,23.36,23.34,23.35,15494.0,23.35,23.36,23.34,23.35,15494.0
2016-05-03 14:55:00,23.36,23.37,23.35,23.37,15466.0,23.36,23.37,23.35,23.37,15466.0
2016-05-03 15:00:00,23.37,23.38,23.36,23.37,8942.0,23.37,23.38,23.36,23.37,8942.0
2016-05-03 15:05:00,23.37,23.38,23.36,23.38,15511.0,23.37,23.38,23.36,23.38,15511.0
2016-05-03 15:10:00,23.38,23.39,23.35,23.37,32272.0,23.38,23.39,23.35,23.37,32272.0
2016-05-03 15:15:00,23.37,23.4,23.36,23.38,32680.0,23.37,23.4,23.36,23.38,32680.0
2016-05-03 15:20:00,23.38,23.38,23.34,23.37,29471.0,23.38,23.38,23.34,23.37,29471.0
2016-05-03 15:25:00,23.37,23.41,23.37,23.38,31840.0,23.37,23.41,23.37,23.38,31840.0
2016-05-03 15:30:00,23.37,23.39,23.33,23.35,21797.0,23.37,23.39,23.33,23.35,21797.0
2016-05-03 15:35:00,23.36,23.37,23.35,23.37,18972.0,23.36,23.37,23.35,23.37,18972.0
2016-05-03 15:40:00,23.37,23.38,23.34,23.35,48585.0,23.37,23.38,23.34,23.35,48585.0
2016-05-03 15:45:00,23.35,23.4,23.34,23.39,38431.0,23.35,23.4,23.34,23.39,38431.0
2016-05-03 15:50:00,23.4,23.4,23.35,23.38,56951.0,23.4,23.4,23.35,23.38,56951.0
2016-05-03 15:55:00,23.38,23.38,23.35,23.36,90065.0,23.38,23.38,23.35,23.36,90065.0
2016-05-04 09:30:00,23.31,23.42,23.3,23.3,12180.0,23.31,23.42,23.3,23.3,12180.0
2016-05-04 09:35:00,23.28,23.33,23.28,23.32,16301.0,23.28,23.33,23.28,23.32,16301.0
2016-05-04 09:40:00,23.32,23.33,23.26,23.26,20301.0,23.32,23.33,23.26,23.26,20301.0
2016-05-04 09:45:00,23.26,23.31,23.24,23.31,29005.0,23.26,23.31,23.24,23.31,29005.0
2016-05-04 09:50:00,23.32,23.34,23.3,23.32,29783.0,23.32,23.34,23.3,23.32,29783.0
2016-05-04 09:55:00,23.32,23.38,23.32,23.38,20966.0,23.32,23.38,23.32,23.38,20966.0
2016-05-04 10:00:00,23.38,23.41,23.34,23.36,30533.0,23.38,23.41,23.34,23.36,30533.0
2016-05-04 10:05:00,23.36,23.36,23.3,23.32,23033.0,23.36,23.36,23.3,23.32,23033.0
2016-05-04 10:10:00,23.32,23.37,23.32,23.36,18676.0,23.32,23.37,23.32,23.36,18676.0
2016-05-04 10:15:00,23.36,23.39,23.34,23.35,25369.0,23.36,23.39,23.34,23.35,25369.0
2016-05-04 10:20:00,23.36,23.37,23.32,23.33,20559.0,23.36,23.37,23.32,23.33,20559.0
2016-05-04 10:25:00,23.34,23.34,23.28,23.28,21026.0,23.34,23.34,23.28,23.28,21026.0
2016-05-04 10:30:00,23.28,23.33,23.26,23.29,26374.0,23.28,23.33,23.26,23.29,26374.0
2016-05-04 10:35:00,23.29,23.29,23.25,23.28,26954.0,23.29,23.29,23.25,23.28,26954.0
2016-05-04 10:40:00,23.27,23.27,23.22,23.23,18164.0,23.27,23.27,23.22,23.23,18164.0
2016-05-04 10:45:00,23.23,23.27,23.23,23.24,15754.0,23.23,23.27,23.23,23.24,15754.0
2016-05-04 10:50:00,23.24,23.25,23.21,23.23,11204.0,23.24,23.25,23.21,23.23,11204.0
2016-05-04 10:55:00,23.23,23.24,23.21,23.23,14427.0,23.23,23.24,23.21,23.23,14427.0
2016-05-04 11:00:00,23.23,23.25,23.22,23.23,21267.0,23.23,23.25,23.22,23.23,21267.0
2016-05-04 11:05:00,23.23,23.27,23.23,23.25,29908.0,23.23,23.27,23.23,23.25,29908.0
2016-05-04 11:10:00,23.25,23.25,23.19,23.21,17204.0,23.25,23.25,23.19,23.21,17204.0
2016-05-04 11:15:00,23.2,23.2,23.18,23.19,11788.0,23.2,23.2,23.18,23.19,11788.0
2016-05-04 11:20:00,23.18,23.19,23.15,23.17,12598.0,23.18,23.19,23.15,23.17,12598.0
2016-05-04 11:25:00,23.17,23.19,23.14,23.16,24104.0,23.17,23.19,23.14,23.16,24104.0
2016-05-04 11:30:00,23.17,23.18,23.13,23.18,18545.0,23.17,23.18,23.13,23.18,18545.0
2016-05-04 11:35:00,23.18,23.2,23.17,23.19,14176.0,23.18,23.2,23.17,23.19,14176.0
2016-05-04 11:40:00,23.18,23.19,23.16,23.16,16171.0,23.18,23.19,23.16,23.16,16171.0
2016-05-04 11:45:00,23.16,23.18,23.15,23.16,20857.0,23.16,23.18,23.15,23.16,20857.0
2016-05-04 11:50:00,23.15,23.17,23.14,23.16,12508.0,23.15,23.17,23.14,23.16,12508.0
2016-05-04 11:55:00,23.16,23.17,23.14,23.15,12285.0,23.16,23.17,23.14,23.15,12285.0
2016-05-04 12:00:00,23.16,23.17,23.14,23.15,14294.0,23.16,23.17,23.14,23.15,14294.0
2016-05-04 12:05:00,23.16,23.17,23.14,23.16,32813.0,23.16,23.17,23.14,23.16,32813.0
2016-05-04 12:10:00,23.15,23.19,23.15,23.19,11928.0,23.15,23.19,23.15,23.19,11928.0
2016-05-04 12:15:00,23.19,23.2,23.14,23.14,26020.0,23.19,23.2,23.14,23.14,26020.0
2016-05-04 12:20:00,23.14,23.17,23.13,23.16,19916.0,23.14,23.17,23.13,23.16,19916.0
2016-05-04 12:25:00,23.16,23.16,23.14,23.15,22848.0,23.16,23.16,23.14,23.15,22848.0
2016-05-04 12:30:00,23.16,23.17,23.15,23.16,18350.0,23.16,23.17,23.15,23.16,18350.0
2016-05-04 12:35:00,23.16,23.16,23.13,23.14,12191.0,23.16,23.16,23.13,23.14,12191.0
2016-05-04 12:40:00,23.14,23.15,23.11,23.14,18555.0,23.14,23.15,23.11,23.14,18555.0
2016-05-04 12:45:00,23.14,23.16,23.13,23.15,20287.0,23.14,23.16,23.13,23.15,20287.0
2016-05-04 12:50:00,23.15,23.17,23.13,23.17,10205.0,23.15,23.17,23.13,23.17,10205.0
2016-05-04 12:55:00,23.16,23.17,23.13,23.14,14685.0,23.16,23.17,23.13,23.14,14685.0
2016-05-04 13:00:00,23.13,23.16,23.13,23.14,19316.0,23.13,23.16,23.13,23.14,19316.0
2016-05-04 13:05:00,23.14,23.16,23.12,23.13,21359.0,23.14,23.16,23.12,23.13,21359.0
2016-05-04 13:10:00,23.12,23.13,23.1,23.12,9264.0,23.12,23.13,23.1,23.12,9264.0
2016-05-04 13:15:00,23.13,23.14,23.12,23.13,12900.0,23.13,23.14,23.12,23.13,12900.0
2016-05-04 13:20:00,23.13,23.13,23.12,23.13,7500.0,23.13,23.13,23.12,23.13,7500.0
2016-05-04 13:25:00,23.12,23.14,23.11,23.14,24772.0,23.12,23.14,23.11,23.14,24772.0
2016-05-04 13:30:00,23.13,23.14,23.12,23.12,25717.0,23.13,23.14,23.12,23.12,25717.0
2016-05-04 13:35:00,23.13,23.14,23.11,23.13,14246.0,23.13,23.14,23.11,23.13,14246.0
2016-05-04 13:40:00,23.12,23.14,23.12,23.13,9976.0,23.12,23.14,23.12,23.13,9976.0
2016-05-04 13:45:00,23.13,23.13,23.1,23.1,15737.0,23.13,23.13,23.1,23.1,15737.0
2016-05-04 13:50:00,23.11,23.13,23.09,23.1,18458.0,23.11,23.13,23.09,23.1,18458.0
2016-05-04 13:55:00,23.1,23.11,23.07,23.1,28896.0,23.1,23.11,23.07,23.1,28896.0
2016-05-04 14:00:00,23.1,23.1,23.05,23.07,32671.0,23.1,23.1,23.05,23.07,32671.0
2016-05-04 14:05:00,23.06,23.07,23.03,23.06,14779.0,23.06,23.07,23.03,23.06,14779.0
2016-05-04 14:10:00,23.06,23.07,23.04,23.06,13683.0,23.06,23.07,23.04,23.06,13683.0
2016-05-04 14:15:00,23.05,23.1,23.05,23.09,8537.0,23.05,23.1,23.05,23.09,8537.0
2016-05-04 14:20:00,23.1,23.1,23.08,23.09,16922.0,23.1,23.1,23.08,23.09,16922.0
2016-05-04 14:25:00,23.09,23.12,23.09,23.11,17746.0,23.09,23.12,23.09,23.11,17746.0
2016-05-04 14:30:00,23.11,23.14,23.1,23.13,9500.0,23.11,23.14,23.1,23.13,9500.0
2016-05-04 14:35:00,23.13,23.16,23.12,23.16,16860.0,23.13,23.16,23.12,23.16,16860.0
2016-05-04 14:40:00,23.16,23.16,23.12,23.13,17285.0,23.16,23.16,23.12,23.13,17285.0
2016-05-04 14:45:00,23.13,23.14,23.12,23.13,16347.0,23.13,23.14,23.12,23.13,16347.0
2016-05-04 14:50:00,23.12,23.15,23.12,23.13,20674.0,23.12,23.15,23.12,23.13,20674.0
2016-05-04 14:55:00,23.13,23.13,23.1,23.11,10342.0,23.13,23.13,23.1,23.11,10342.0
2016-05-04 15:00:00,23.1,23.11,23.08,23.1,18182.0,23.1,23.11,23.08,23.1,18182.0
2016-05-04 15:05:00,23.1,23.1,23.08,23.09,12480.0,23.1,23.1,23.08,23.09,12480.0
2016-05-04 15:10:00,23.09,23.14,23.08,23.14,11782.0,23.09,23.14,23.08,23.14,11782.0
2016-05-04 15:15:00,23.14,23.15,23.12,23.12,19241.0,23.14,23.15,23.12,23.12,19241.0
2016-05-04 15:20:00,23.13,23.15,23.12,23.14,17374.0,23.13,23.15,23.12,23.14,17374.0
2016-05-04 15:25:00,23.14,23.16,23.1,23.12,31484.0,23.14,23.16,23.1,23.12,31484.0
2016-05-04 15:30:00,23.11,23.14,23.11,23.14,19140.0,23.11,23.14,23.11,23.14,19140.0
2016-05-04 15:35:00,23.14,23.15,23.13,23.13,29731.0,23.14,23.15,23.13,23.13,29731.0
2016-05-04 15:40:00,23.14,23.18,23.13,23.18,22767.0,23.14,23.18,23.13,23.18,22767.0
2016-05-04 15:45:00,23.17,23.18,23.16,23.16,34088.0,23.17,23.18,23.16,23.16,34088.0
2016-05-04 15:50:00,23.17,23.18,23.15,23.15,51151.0,23.17,23.18,23.15,23.15,51151.0
2016-05-04 15:55:00,23.16,23.16,23.11,23.13,116650.0,23.16,23.16,23.11,23.13,116650.0
2016-05-05 09:30:00,23.22,23.34,23.19,23.3,23047.0,23.22,23.34,23.19,23.3,23047.0
2016-05-05 09:35:00,23.3,23.37,23.27,23.37,32790.0,23.3,23.37,23.27,23.37,32790.0
2016-05-05 09:40:00,23.36,23.36,23.28,23.3,19865.0,23.36,23.36,23.28,23.3,19865.0
2016-05-05 09:45:00,23.29,23.3,23.24,23.25,28760.0,23.29,23.3,23.24,23.25,28760.0
2016-05-05 09:50:00,23.24,23.25,23.16,23.16,27946.0,23.24,23.25,23.16,23.16,27946.0
2016-05-05 09:55:00,23.17,23.18,23.12,23.14,53549.0,23.17,23.18,23.12,23.14,53549.0
2016-05-05 10:00:00,23.13,23.15,23.11,23.12,50931.0,23.13,23.15,23.11,23.12,50931.0
2016-05-05 10:05:00,23.12,23.14,23.08,23.08,58620.0,23.12,23.14,23.08,23.08,58620.0
2016-05-05 10:10:00,23.09,23.1,23.07,23.1,79367.0,23.09,23.1,23.07,23.1,79367.0
2016-05-05 10:15:00,23.09,23.1,23.05,23.06,31621.0,23.09,23.1,23.05,23.06,31621.0
2016-05-05 10:20:00,23.06,23.06,23.01,23.02,30154.0,23.06,23.06,23.01,23.02,30154.0
2016-05-05 10:25:00,23.02,23.03,22.98,22.99,49879.0,23.02,23.03,22.98,22.99,49879.0
2016-05-05 10:30:00,22.99,22.99,22.97,22.98,56035.0,22.99,22.99,22.97,22.98,56035.0
2016-05-05 10:35:00,22.98,23.07,22.97,23.07,43319.0,22.98,23.07,22.97,23.07,43319.0
2016-05-05 10:40:00,23.07,23.15,23.06,23.14,15428.0,23.07,23.15,23.06,23.14,15428.0
2016-05-05 10:45:00,23.14,23.16,23.13,23.16,28890.0,23.14,23.16,23.13,23.16,28890.0
2016-05-05 10:50:00,23.15,23.16,23.14,23.16,12901.0,23.15,23.16,23.14,23.16,12901.0
2016-05-05 10:55:00,23.15,23.18,23.14,23.18,13163.0,23.15,23.18,23.14,23.18,13163.0
2016-05-05 11:00:00,23.18,23.2,23.17,23.19,27470.0,23.18,23.2,23.17,23.19,27470.0
2016-05-05 11:05:00,23.19,23.2,23.15,23.16,15304.0,23.19,23.2,23.15,23.16,15304.0
2016-05-05 11:10:00,23.16,23.16,23.14,23.14,10104.0,23.16,23.16,23.14,23.14,10104.0
2016-05-05 11:15:00,23.15,23.15,23.14,23.14,6603.0,23.15,23.15,23.14,23.14,6603.0
2016-05-05 11:20:00,23.14,23.15,23.09,23.09,19544.0,23.14,23.15,23.09,23.09,19544.0
2016-05-05 11:25:00,23.09,23.12,23.08,23.11,15479.0,23.09,23.12,23.08,23.11,15479.0
2016-05-05 11:30:00,23.12,23.15,23.11,23.15,13566.0,23.12,23.15,23.11,23.15,13566.0
2016-05-05 11:35:00,23.15,23.18,23.15,23.18,13916.0,23.15,23.18,23.15,23.18,13916.0
2016-05-05 11:40:00,23.19,23.25,23.19,23.25,21685.0,23.19,23.25,23.19,23.25,21685.0
2016-05-05 11:45:00,23.25,23.25,23.24,23.25,6359.0,23.25,23.25,23.24,23.25,6359.0
2016-05-05 11:50:00,23.25,23.25,23.21,23.21,17327.0,23.25,23.25,23.21,23.21,17327.0
2016-05-05 11:55:00,23.22,23.22,23.19,23.22,13276.0,23.22,23.22,23.19,23.22,13276.0
2016-05-05 12:00:00,23.22,23.22,23.21,23.22,9600.0,23.22,23.22,23.21,23.22,9600.0
2016-05-05 12:05:00,23.21,23.23,23.19,23.19,17413.0,23.21,23.23,23.19,23.19,17413.0
2016-05-05 12:10:00,23.2,23.22,23.2,23.21,5500.0,23.2,23.22,23.2,23.21,5500.0
2016-05-05 12:15:00,23.22,23.22,23.18,23.18,12414.0,23.22,23.22,23.18,23.18,12414.0
2016-05-05 12:20:00,23.19,23.19,23.18,23.18,5207.0,23.19,23.19,23.18,23.18,5207.0
2016-05-05 12:25:00,23.18,23.19,23.18,23.19,8750.0,23.18,23.19,23.18,23.19,8750.0
2016-05-05 12:30:00,23.18,23.19,23.17,23.19,28649.0,23.18,23.19,23.17,23.19,28649.0
2016-05-05 12:35:00,23.19,23.2,23.18,23.2,15896.0,23.19,23.2,23.18,23.2,15896.0
2016-05-05 12:40:00,23.19,23.21,23.19,23.21,14359.0,23.19,23.21,23.19,23.21,14359.0
2016-05-05 12:45:00,23.21,23.21,23.17,23.21,17981.0,23.21,23.21,23.17,23.21,17981.0
2016-05-05 12:50:00,23.21,23.21,23.2,23.2,3758.0,23.21,23.21,23.2,23.2,3758.0
2016-05-05 12:55:00,23.21,23.21,23.16,23.17,16843.0,23.21,23.21,23.16,23.17,16843.0
2016-05-05 13:00:00,23.17,23.17,23.14,23.14,7600.0,23.17,23.17,23.14,23.14,7600.0
2016-05-05 13:05:00,23.15,23.18,23.15,23.18,17633.0,23.15,23.18,23.15,23.18,17633.0
2016-05-05 13:10:00,23.18,23.18,23.15,23.15,20142.0,23.18,23.18,23.15,23.15,20142.0
2016-05-05 13:15:00,23.14,23.15,23.12,23.15,16437.0,23.14,23.15,23.12,23.15,16437.0
2016-05-05 13:20:00,23.15,23.15,23.09,23.11,20571.0,23.15,23.15,23.09,23.11,20571.0
2016-05-05 13:25:00,23.11,23.13,23.1,23.11,10606.0,23.11,23.13,23.1,23.11,10606.0
2016-05-05 13:30:00,23.1,23.13,23.1,23.12,17566.0,23.1,23.13,23.1,23.12,17566.0
2016-05-05 13:35:00,23.12,23.13,23.11,23.12,7893.0,23.12,23.13,23.11,23.12,7893.0
2016-05-05 13:40:00,23.12,23.12,23.08,23.09,43290.0,23.12,23.12,23.08,23.09,43290.0
2016-05-05 13:45:00,23.09,23.09,23.08,23.09,4800.0,23.09,23.09,23.08,23.09,4800.0
2016-05-05 13:50:00,23.09,23.1,23.08,23.1,14022.0,23.09,23.1,23.08,23.1,14022.0
2016-05-05 13:55:00,23.09,23.1,23.07,23.1,19279.0,23.09,23.1,23.07,23.1,19279.0
2016-05-05 14:00:00,23.09,23.1,23.08,23.1,15395.0,23.09,23.1,23.08,23.1,15395.0
2016-05-05 14:05:00,23.1,23.11,23.09,23.11,5967.0,23.1,23.11,23.09,23.11,5967.0
2016-05-05 14:10:00,23.11,23.11,23.08,23.09,18745.0,23.11,23.11,23.08,23.09,18745.0
2016-05-05 14:15:00,23.09,23.09,23.06,23.07,12610.0,23.09,23.09,23.06,23.07,12610.0
2016-05-05 14:20:00,23.07,23.1,23.06,23.1,21373.0,23.07,23.1,23.06,23.1,21373.0
2016-05-05 14:25:00,23.1,23.11,23.09,23.11,6195.0,23.1,23.11,23.09,23.11,6195.0
2016-05-05 14:30:00,23.1,23.12,23.1,23.11,15900.0,23.1,23.12,23.1,23.11,15900.0
2016-05-05 14:35:00,23.11,23.11,23.09,23.09,7561.0,23.11,23.11,23.09,23.09,7561.0
2016-05-05 14:40:00,23.1,23.11,23.09,23.11,30632.0,23.1,23.11,23.09,23.11,30632.0
2016-05-05 14:45:00,23.12,23.13,23.12,23.13,15779.0,23.12,23.13,23.12,23.13,15779.0
2016-05-05 14:50:00,23.13,23.13,23.12,23.12,9238.0,23.13,23.13,23.12,23.12,9238.0
2016-05-05 14:55:00,23.12,23.12,23.08,23.09,27233.0,23.12,23.12,23.08,23.09,27233.0
2016-05-05 15:00:00,23.09,23.09,23.05,23.05,16086.0,23.09,23.09,23.05,23.05,16086.0
2016-05-05 15:05:00,23.05,23.06,23.05,23.05,17002.0,23.05,23.06,23.05,23.05,17002.0
2016-05-05 15:10:00,23.05,23.1,23.05,23.1,26630.0,23.05,23.1,23.05,23.1,26630.0
2016-05-05 15:15:00,23.1,23.1,23.06,23.07,38304.0,23.1,23.1,23.06,23.07,38304.0
2016-05-05 15:20:00,23.07,23.11,23.06,23.11,42105.0,23.07,23.11,23.06,23.11,42105.0
2016-05-05 15:25:00,23.11,23.14,23.11,23.14,53212.0,23.11,23.14,23.11,23.14,53212.0
2016-05-05 15:30:00,23.14,23.15,23.13,23.14,41074.0,23.14,23.15,23.13,23.14,41074.0
2016-05-05 15:35:00,23.14,23.14,23.12,23.12,16445.0,23.14,23.14,23.12,23.12,16445.0
2016-05-05 15:40:00,23.13,23.14,23.12,23.14,41639.0,23.13,23.14,23.12,23.14,41639.0
2016-05-05 15:45:00,23.14,23.14,23.1,23.1,57279.0,23.14,23.14,23.1,23.1,57279.0
2016-05-05 15:50:00,23.1,23.1,23.06,23.07,78256.0,23.1,23.1,23.06,23.07,78256.0
2016-05-05 15:55:00,23.07,23.07,23.04,23.06,256852.0,23.07,23.07,23.04,23.06,256852.0
2016-05-06 09:30:00,23.02,23.11,22.94,23.1,31063.0,23.02,23.11,22.94,23.1,31063.0
2016-05-06 09:35:00,23.1,23.15,23.1,23.11,16580.0,23.1,23.15,23.1,23.11,16580.0
2016-05-06 09:40:00,23.12,23.18,23.11,23.16,24181.0,23.12,23.18,23.11,23.16,24181.0
2016-05-06 09:45:00,23.16,23.17,23.11,23.11,14400.0,23.16,23.17,23.11,23.11,14400.0
2016-05-06 09:50:00,23.1,23.14,23.09,23.13,15428.0,23.1,23.14,23.09,23.13,15428.0
2016-05-06 09:55:00,23.13,23.14,23.06,23.08,18484.0,23.13,23.14,23.06,23.08,18484.0
2016-05-06 10:00:00,23.08,23.12,23.07,23.12,12095.0,23.08,23.12,23.07,23.12,12095.0
2016-05-06 10:05:00,23.12,23.18,23.08,23.18,50029.0,23.12,23.18,23.08,23.18,50029.0
2016-05-06 10:10:00,23.18,23.2,23.13,23.13,21123.0,23.18,23.2,23.13,23.13,21123.0
2016-05-06 10:15:00,23.12,23.12,23.09,23.09,18740.0,23.12,23.12,23.09,23.09,18740.0
2016-05-06 10:20:00,23.08,23.08,23.04,23.05,29699.0,23.08,23.08,23.04,23.05,29699.0
2016-05-06 10:25:00,23.06,23.13,23.04,23.13,14575.0,23.06,23.13,23.04,23.13,14575.0
2016-05-06 10:30:00,23.12,23.15,23.1,23.14,19675.0,23.12,23.15,23.1,23.14,19675.0
2016-05-06 10:35:00,23.14,23.14,23.1,23.12,33468.0,23.14,23.14,23.1,23.12,33468.0
2016-05-06 10:40:00,23.13,23.15,23.12,23.14,12016.0,23.13,23.15,23.12,23.14,12016.0
2016-05-06 10:45:00,23.14,23.15,23.12,23.13,61410.0,23.14,23.15,23.12,23.13,61410.0
2016-05-06 10:50:00,23.13,23.15,23.11,23.15,33932.0,23.13,23.15,23.11,23.15,33932.0
2016-05-06 10:55:00,23.15,23.15,23.1,23.12,27797.0,23.15,23.15,23.1,23.12,27797.0
2016-05-06 11:00:00,23.12,23.14,23.11,23.12,10997.0,23.12,23.14,23.11,23.12,10997.0
2016-05-06 11:05:00,23.12,23.14,23.11,23.12,10697.0,23.12,23.14,23.11,23.12,10697.0
2016-05-06 11:10:00,23.13,23.16,23.12,23.14,13861.0,23.13,23.16,23.12,23.14,13861.0
2016-05-06 11:15:00,23.14,23.2,23.13,23.18,14770.0,23.14,23.2,23.13,23.18,14770.0
2016-05-06 11:20:00,23.18,23.21,23.18,23.2,11287.0,23.18,23.21,23.18,23.2,11287.0
2016-05-06 11:25:00,23.2,23.22,23.19,23.21,12670.0,23.2,23.22,23.19,23.21,12670.0
2016-05-06 11:30:00,23.22,23.22,23.2,23.21,6947.0,23.22,23.22,23.2,23.21,6947.0
2016-05-06 11:35:00,23.2,23.21,23.2,23.21,4300.0,23.2,23.21,23.2,23.21,4300.0
2016-05-06 11:40:00,23.21,23.21,23.18,23.19,17700.0,23.21,23.21,23.18,23.19,17700.0
2016-05-06 11:45:00,23.19,23.19,23.18,23.19,3100.0,23.19,23.19,23.18,23.19,3100.0
2016-05-06 11:50:00,23.18,23.19,23.16,23.16,11849.0,23.18,23.19,23.16,23.16,11849.0
2016-05-06 11:55:00,23.17,23.17,23.11,23.12,9935.0,23.17,23.17,23.11,23.12,9935.0
2016-05-06 12:00:00,23.12,23.14,23.11,23.14,8637.0,23.12,23.14,23.11,23.14,8637.0
2016-05-06 12:05:00,23.14,23.16,23.11,23.16,13343.0,23.14,23.16,23.11,23.16,13343.0
2016-05-06 12:10:00,23.17,23.18,23.16,23.18,13582.0,23.17,23.18,23.16,23.18,13582.0
2016-05-06 12:15:00,23.19,23.19,23.16,23.17,8735.0,23.19,23.19,23.16,23.17,8735.0
2016-05-06 12:20:00,23.16,23.18,23.15,23.18,12864.0,23.16,23.18,23.15,23.18,12864.0
2016-05-06 12:25:00,23.18,23.19,23.17,23.19,3663.0,23.18,23.19,23.17,23.19,3663.0
2016-05-06 12:30:00,23.19,23.2,23.16,23.17,11593.0,23.19,23.2,23.16,23.17,11593.0
2016-05-06 12:35:00,23.17,23.19,23.17,23.19,10579.0,23.17,23.19,23.17,23.19,10579.0
2016-05-06 12:40:00,23.18,23.2,23.17,23.2,10163.0,23.18,23.2,23.17,23.2,10163.0
2016-05-06 12:45:00,23.2,23.2,23.18,23.2,11117.0,23.2,23.2,23.18,23.2,11117.0
2016-05-06 12:50:00,23.2,23.2,23.18,23.2,7566.0,23.2,23.2,23.18,23.2,7566.0
2016-05-06 12:55:00,23.2,23.23,23.19,23.23,9847.0,23.2,23.23,23.19,23.23,9847.0
2016-05-06 13:00:00,23.23,23.24,23.21,23.23,10149.0,23.23,23.24,23.21,23.23,10149.0
2016-05-06 13:05:00,23.23,23.27,23.23,23.26,22596.0,23.23,23.27,23.23,23.26,22596.0
2016-05-06 13:10:00,23.26,23.28,23.25,23.27,10344.0,23.26,23.28,23.25,23.27,10344.0
2016-05-06 13:15:00,23.27,23.29,23.27,23.29,11793.0,23.27,23.29,23.27,23.29,11793.0
2016-05-06 13:20:00,23.28,23.31,23.28,23.3,14639.0,23.28,23.31,23.28,23.3,14639.0
2016-05-06 13:25:00,23.3,23.32,23.28,23.31,29713.0,23.3,23.32,23.28,23.31,29713.0
2016-05-06 13:30:00,23.31,23.31,23.3,23.31,1900.0,23.31,23.31,23.3,23.31,1900.0
2016-05-06 13:35:00,23.31,23.32,23.3,23.31,86749.0,23.31,23.32,23.3,23.31,86749.0
2016-05-06 13:40:00,23.31,23.31,23.28,23.3,17350.0,23.31,23.31,23.28,23.3,17350.0
2016-05-06 13:45:00,23.29,23.34,23.29,23.34,16778.0,23.29,23.34,23.29,23.34,16778.0
2016-05-06 13:50:00,23.34,23.34,23.31,23.32,8192.0,23.34,23.34,23.31,23.32,8192.0
2016-05-06 13:55:00,23.31,23.36,23.3,23.36,25800.0,23.31,23.36,23.3,23.36,25800.0
2016-05-06 14:00:00,23.36,23.4,23.35,23.39,25506.0,23.36,23.4,23.35,23.39,25506.0
2016-05-06 14:05:00,23.39,23.44,23.38,23.43,25653.0,23.39,23.44,23.38,23.43,25653.0
2016-05-06 14:10:00,23.43,23.43,23.39,23.4,16252.0,23.43,23.43,23.39,23.4,16252.0
2016-05-06 14:15:00,23.41,23.44,23.4,23.42,15274.0,23.41,23.44,23.4,23.42,15274.0
2016-05-06 14:20:00,23.42,23.42,23.38,23.4,17754.0,23.42,23.42,23.38,23.4,17754.0
2016-05-06 14:25:00,23.39,23.4,23.37,23.39,22931.0,23.39,23.4,23.37,23.39,22931.0
2016-05-06 14:30:00,23.39,23.39,23.37,23.37,9957.0,23.39,23.39,23.37,23.37,9957.0
2016-05-06 14:35:00,23.38,23.4,23.37,23.39,25921.0,23.38,23.4,23.37,23.39,25921.0
2016-05-06 14:40:00,23.4,23.44,23.39,23.44,14688.0,23.4,23.44,23.39,23.44,14688.0
2016-05-06 14:45:00,23.44,23.44,23.4,23.42,29471.0,23.44,23.44,23.4,23.42,29471.0
2016-05-06 14:50:00,23.42,23.42,23.4,23.41,14786.0,23.42,23.42,23.4,23.41,14786.0
2016-05-06 14:55:00,23.41,23.41,23.37,23.38,12040.0,23.41,23.41,23.37,23.38,12040.0
2016-05-06 15:00:00,23.38,23.4,23.35,23.39,37749.0,23.38,23.4,23.35,23.39,37749.0
2016-05-06 15:05:00,23.4,23.4,23.38,23.39,22773.0,23.4,23.4,23.38,23.39,22773.0
2016-05-06 15:10:00,23.39,23.41,23.36,23.36,26197.0,23.39,23.41,23.36,23.36,26197.0
2016-05-06 15:15:00,23.36,23.38,23.34,23.37,31271.0,23.36,23.38,23.34,23.37,31271.0
2016-05-06 15:20:00,23.37,23.37,23.36,23.37,10523.0,23.37,23.37,23.36,23.37,10523.0
2016-05-06 15:25:00,23.37,23.38,23.36,23.38,15595.0,23.37,23.38,23.36,23.38,15595.0
2016-05-06 15:30:00,23.38,23.38,23.33,23.35,54410.0,23.38,23.38,23.33,23.35,54410.0
2016-05-06 15:35:00,23.35,23.35,23.34,23.35,16739.0,23.35,23.35,23.34,23.35,16739.0
2016-05-06 15:40:00,23.34,23.35,23.34,23.35,22832.0,23.34,23.35,23.34,23.35,22832.0
2016-05-06 15:45:00,23.35,23.36,23.34,23.35,52801.0,23.35,23.36,23.34,23.35,52801.0
2016-05-06 15:50:00,23.35,23.36,23.34,23.36,51155.0,23.35,23.36,23.34,23.36,51155.0
2016-05-06 15:55:00,23.35,23.36,23.34,23.35,186143.0,23.35,23.36,23.34,23.35,186143.0
2016-05-09 09:30:00,23.25,23.46,23.19,23.46,40837.0,23.25,23.46,23.19,23.46,40837.0
2016-05-09 09:35:00,23.47,23.59,23.47,23.56,23116.0,23.47,23.59,23.47,23.56,23116.0
2016-05-09 09:40:00,23.56,23.65,23.56,23.62,15491.0,23.56,23.65,23.56,23.62,15491.0
2016-05-09 09:45:00,23.62,23.63,23.57,23.62,17200.0,23.62,23.63,23.57,23.62,17200.0
2016-05-09 09:50:00,23.61,23.63,23.58,23.61,17511.0,23.61,23.63,23.58,23.61,17511.0
2016-05-09 09:55:00,23.6,23.61,23.56,23.61,21830.0,23.6,23.61,23.56,23.61,21830.0
2016-05-09 10:00:00,23.62,23.64,23.56,23.58,75166.0,23.62,23.64,23.56,23.58,75166.0
2016-05-09 10:05:00,23.58,23.6,23.58,23.59,14253.0,23.58,23.6,23.58,23.59,14253.0
2016-05-09 10:10:00,23.59,23.59,23.54,23.57,52753.0,23.59,23.59,23.54,23.57,52753.0
2016-05-09 10:15:00,23.57,23.58,23.53,23.53,39275.0,23.57,23.58,23.53,23.53,39275.0
2016-05-09 10:20:00,23.54,23.56,23.5,23.51,29827.0,23.54,23.56,23.5,23.51,29827.0
2016-05-09 10:25:00,23.5,23.53,23.49,23.52,17555.0,23.5,23.53,23.49,23.52,17555.0
2016-05-09 10:30:00,23.52,23.54,23.5,23.53,10951.0,23.52,23.54,23.5,23.53,10951.0
2016-05-09 10:35:00,23.53,23.56,23.5,23.52,23397.0,23.53,23.56,23.5,23.52,23397.0
2016-05-09 10:40:00,23.52,23.54,23.5,23.51,18351.0,23.52,23.54,23.5,23.51,18351.0
2016-05-09 10:45:00,23.51,23.51,23.48,23.51,9301.0,23.51,23.51,23.48,23.51,9301.0
2016-05-09 10:50:00,23.51,23.51,23.49,23.5,15026.0,23.51,23.51,23.49,23.5,15026.0
2016-05-09 10:55:00,23.5,23.52,23.5,23.5,16139.0,23.5,23.52,23.5,23.5,16139.0
2016-05-09 11:00:00,23.51,23.51,23.49,23.5,29877.0,23.51,23.51,23.49,23.5,29877.0
2016-05-09 11:05:00,23.5,23.5,23.49,23.5,22941.0,23.5,23.5,23.49,23.5,22941.0
2016-05-09 11:10:00,23.5,23.54,23.47,23.48,31985.0,23.5,23.54,23.47,23.48,31985.0
2016-05-09 11:15:00,23.47,23.47,23.44,23.45,30909.0,23.47,23.47,23.44,23.45,30909.0
2016-05-09 11:20:00,23.45,23.5,23.43,23.5,74740.0,23.45,23.5,23.43,23.5,74740.0
2016-05-09 11:25:00,23.5,23.52,23.48,23.51,18203.0,23.5,23.52,23.48,23.51,18203.0
2016-05-09 11:30:00,23.51,23.51,23.47,23.49,8953.0,23.51,23.51,23.47,23.49,8953.0
2016-05-09 11:35:00,23.49,23.53,23.49,23.53,6973.0,23.49,23.53,23.49,23.53,6973.0
2016-05-09 11:40:00,23.53,23.55,23.52,23.55,8827.0,23.53,23.55,23.52,23.55,8827.0
2016-05-09 11:45:00,23.55,23.57,23.53,23.54,19303.0,23.55,23.57,23.53,23.54,19303.0
2016-05-09 11:50:00,23.54,23.55,23.53,23.55,7555.0,23.54,23.55,23.53,23.55,7555.0
2016-05-09 11:55:00,23.55,23.56,23.52,23.55,16418.0,23.55,23.56,23.52,23.55,16418.0
2016-05-09 12:00:00,23.55,23.57,23.53,23.54,25951.0,23.55,23.57,23.53,23.54,25951.0
2016-05-09 12:05:00,23.55,23.57,23.53,23.54,10300.0,23.55,23.57,23.53,23.54,10300.0
2016-05-09 12:10:00,23.54,23.58,23.53,23.57,17408.0,23.54,23.58,23.53,23.57,17408.0
2016-05-09 12:15:00,23.57,23.59,23.55,23.57,18565.0,23.57,23.59,23.55,23.57,18565.0
2016-05-09 12:20:00,23.58,23.6,23.57,23.6,14815.0,23.58,23.6,23.57,23.6,14815.0
2016-05-09 12:25:00,23.6,23.6,23.57,23.58,17651.0,23.6,23.6,23.57,23.58,17651.0
2016-05-09 12:30:00,23.58,23.59,23.57,23.58,3900.0,23.58,23.59,23.57,23.58,3900.0
2016-05-09 12:35:00,23.59,23.59,23.57,23.58,7318.0,23.59,23.59,23.57,23.58,7318.0
2016-05-09 12:40:00,23.58,23.59,23.56,23.57,11432.0,23.58,23.59,23.56,23.57,11432.0
2016-05-09 12:45:00,23.57,23.59,23.55,23.55,12065.0,23.57,23.59,23.55,23.55,12065.0
2016-05-09 12:50:00,23.55,23.57,23.54,23.57,10208.0,23.55,23.57,23.54,23.57,10208.0
2016-05-09 12:55:00,23.56,23.59,23.56,23.59,10876.0,23.56,23.59,23.56,23.59,10876.0
2016-05-09 13:00:00,23.58,23.6,23.57,23.6,7998.0,23.58,23.6,23.57,23.6,7998.0
2016-05-09 13:05:00,23.59,23.61,23.58,23.6,23046.0,23.59,23.61,23.58,23.6,23046.0
2016-05-09 13:10:00,23.6,23.61,23.57,23.58,11496.0,23.6,23.61,23.57,23.58,11496.0
2016-05-09 13:15:00,23.57,23.58,23.57,23.58,5011.0,23.57,23.58,23.57,23.58,5011.0
2016-05-09 13:20:00,23.58,23.59,23.57,23.57,7854.0,23.58,23.59,23.57,23.57,7854.0
2016-05-09 13:25:00,23.57,23.58,23.56,23.58,3104.0,23.57,23.58,23.56,23.58,3104.0
2016-05-09 13:30:00,23.58,23.6,23.57,23.6,12485.0,23.58,23.6,23.57,23.6,12485.0
2016-05-09 13:35:00,23.6,23.61,23.57,23.57,12539.0,23.6,23.61,23.57,23.57,12539.0
2016-05-09 13:40:00,23.57,23.59,23.57,23.59,6649.0,23.57,23.59,23.57,23.59,6649.0
2016-05-09 13:45:00,23.59,23.6,23.57,23.6,17775.0,23.59,23.6,23.57,23.6,17775.0
2016-05-09 13:50:00,23.59,23.6,23.57,23.57,6755.0,23.59,23.6,23.57,23.57,6755.0
2016-05-09 13:55:00,23.57,23.58,23.57,23.58,9300.0,23.57,23.58,23.57,23.58,9300.0
2016-05-09 14:00:00,23.58,23.61,23.58,23.58,16623.0,23.58,23.61,23.58,23.58,16623.0
2016-05-09 14:05:00,23.58,23.58,23.56,23.57,12034.0,23.58,23.58,23.56,23.57,12034.0
2016-05-09 14:10:00,23.57,23.59,23.57,23.59,4807.0,23.57,23.59,23.57,23.59,4807.0
2016-05-09 14:15:00,23.59,23.59,23.56,23.57,10000.0,23.59,23.59,23.56,23.57,10000.0
2016-05-09 14:20:00,23.57,23.59,23.56,23.57,11107.0,23.57,23.59,23.56,23.57,11107.0
2016-05-09 14:25:00,23.58,23.6,23.57,23.58,15908.0,23.58,23.6,23.57,23.58,15908.0
2016-05-09 14:30:00,23.58,23.59,23.56,23.57,15100.0,23.58,23.59,23.56,23.57,15100.0
2016-05-09 14:35:00,23.57,23.62,23.56,23.62,70852.0,23.57,23.62,23.56,23.62,70852.0
2016-05-09 14:40:00,23.61,23.63,23.6,23.61,30181.0,23.61,23.63,23.6,23.61,30181.0
2016-05-09 14:45:00,23.61,23.62,23.6,23.6,33812.0,23.61,23.62,23.6,23.6,33812.0
2016-05-09 14:50:00,23.6,23.64,23.59,23.63,39236.0,23.6,23.64,23.59,23.63,39236.0
2016-05-09 14:55:00,23.62,23.64,23.61,23.64,15193.0,23.62,23.64,23.61,23.64,15193.0
2016-05-09 15:00:00,23.64,23.64,23.61,23.62,11352.0,23.64,23.64,23.61,23.62,11352.0
2016-05-09 15:05:00,23.63,23.63,23.61,23.62,14256.0,23.63,23.63,23.61,23.62,14256.0
2016-05-09 15:10:00,23.63,23.65,23.62,23.64,25204.0,23.63,23.65,23.62,23.64,25204.0
2016-05-09 15:15:00,23.64,23.65,23.62,23.64,28501.0,23.64,23.65,23.62,23.64,28501.0
2016-05-09 15:20:00,23.64,23.66,23.63,23.63,67724.0,23.64,23.66,23.63,23.63,67724.0
2016-05-09 15:25:00,23.63,23.64,23.62,23.64,7644.0,23.63,23.64,23.62,23.64,7644.0
2016-05-09 15:30:00,23.64,23.65,23.6,23.61,37184.0,23.64,23.65,23.6,23.61,37184.0
2016-05-09 15:35:00,23.61,23.63,23.6,23.63,28698.0,23.61,23.63,23.6,23.63,28698.0
2016-05-09 15:40:00,23.62,23.63,23.62,23.62,52968.0,23.62,23.63,23.62,23.62,52968.0
2016-05-09 15:45:00,23.63,23.65,23.62,23.64,121463.0,23.63,23.65,23.62,23.64,121463.0
2016-05-09 15:50:00,23.64,23.65,23.61,23.62,143090.0,23.64,23.65,23.61,23.62,143090.0
2016-05-09 15:55:00,23.62,23.64,23.6,23.61,110173.0,23.62,23.64,23.6,23.61,110173.0
2016-05-10 09:30:00,23.66,23.66,23.39,23.66,26362.0,23.66,23.66,23.39,23.66,26362.0
2016-05-10 09:35:00,23.67,23.68,23.58,23.58,5700.0,23.67,23.68,23.58,23.58,5700.0
2016-05-10 09:40:00,23.59,23.6,23.51,23.55,29011.0,23.59,23.6,23.51,23.55,29011.0
2016-05-10 09:45:00,23.55,23.59,23.52,23.59,39995.0,23.55,23.59,23.52,23.59,39995.0
2016-05-10 09:50:00,23.6,23.64,23.57,23.58,12354.0,23.6,23.64,23.57,23.58,12354.0
2016-05-10 09:55:00,23.58,23.58,23.52,23.52,30417.0,23.58,23.58,23.52,23.52,30417.0
2016-05-10 10:00:00,23.52,23.59,23.52,23.55,17932.0,23.52,23.59,23.52,23.55,17932.0
2016-05-10 10:05:00,23.55,23.55,23.49,23.5,17823.0,23.55,23.55,23.49,23.5,17823.0
2016-05-10 10:10:00,23.5,23.57,23.49,23.55,37527.0,23.5,23.57,23.49,23.55,37527.0
2016-05-10 10:15:00,23.55,23.56,23.53,23.56,16294.0,23.55,23.56,23.53,23.56,16294.0
2016-05-10 10:20:00,23.55,23.62,23.53,23.6,32601.0,23.55,23.62,23.53,23.6,32601.0
2016-05-10 10:25:00,23.6,23.63,23.58,23.63,20167.0,23.6,23.63,23.58,23.63,20167.0
2016-05-10 10:30:00,23.63,23.65,23.61,23.64,16335.0,23.63,23.65,23.61,23.64,16335.0
2016-05-10 10:35:00,23.64,23.67,23.64,23.66,36138.0,23.64,23.67,23.64,23.66,36138.0
2016-05-10 10:40:00,23.66,23.67,23.65,23.67,13977.0,23.66,23.67,23.65,23.67,13977.0
2016-05-10 10:45:00,23.67,23.67,23.62,23.64,36501.0,23.67,23.67,23.62,23.64,36501.0
2016-05-10 10:50:00,23.64,23.64,23.6,23.62,31539.0,23.64,23.64,23.6,23.62,31539.0
2016-05-10 10:55:00,23.62,23.62,23.57,23.59,71188.0,23.62,23.62,23.57,23.59,71188.0
2016-05-10 11:00:00,23.59,23.6,23.57,23.6,35971.0,23.59,23.6,23.57,23.6,35971.0
2016-05-10 11:05:00,23.59,23.6,23.54,23.54,113019.0,23.59,23.6,23.54,23.54,113019.0
2016-05-10 11:10:00,23.55,23.55,23.49,23.5,57842.0,23.55,23.55,23.49,23.5,57842.0
2016-05-10 11:15:00,23.5,23.5,23.46,23.47,94870.0,23.5,23.5,23.46,23.47,94870.0
2016-05-10 11:20:00,23.47,23.48,23.41,23.43,78473.0,23.47,23.48,23.41,23.43,78473.0
2016-05-10 11:25:00,23.43,23.53,23.42,23.53,53113.0,23.43,23.53,23.42,23.53,53113.0
2016-05-10 11:30:00,23.53,23.53,23.48,23.49,29845.0,23.53,23.53,23.48,23.49,29845.0
2016-05-10 11:35:00,23.5,23.5,23.44,23.46,43850.0,23.5,23.5,23.44,23.46,43850.0
2016-05-10 11:40:00,23.46,23.46,23.41,23.42,68105.0,23.46,23.46,23.41,23.42,68105.0
2016-05-10 11:45:00,23.42,23.42,23.39,23.4,52642.0,23.42,23.42,23.39,23.4,52642.0
2016-05-10 11:50:00,23.4,23.47,23.4,23.43,114485.0,23.4,23.47,23.4,23.43,114485.0
2016-05-10 11:55:00,23.43,23.43,23.35,23.42,382599.0,23.43,23.43,23.35,23.42,382599.0
2016-05-10 12:00:00,23.42,23.48,23.42,23.47,28950.0,23.42,23.48,23.42,23.47,28950.0
2016-05-10 12:05:00,23.48,23.51,23.46,23.47,106737.0,23.48,23.51,23.46,23.47,106737.0
2016-05-10 12:10:00,23.46,23.52,23.46,23.51,36315.0,23.46,23.52,23.46,23.51,36315.0
2016-05-10 12:15:00,23.51,23.57,23.51,23.54,64144.0,23.51,23.57,23.51,23.54,64144.0
2016-05-10 12:20:00,23.54,23.55,23.52,23.53,29112.0,23.54,23.55,23.52,23.53,29112.0
2016-05-10 12:25:00,23.53,23.56,23.52,23.55,26279.0,23.53,23.56,23.52,23.55,26279.0
2016-05-10 12:30:00,23.55,23.56,23.52,23.53,13331.0,23.55,23.56,23.52,23.53,13331.0
2016-05-10 12:35:00,23.53,23.53,23.49,23.5,26814.0,23.53,23.53,23.49,23.5,26814.0
2016-05-10 12:40:00,23.49,23.55,23.49,23.55,21757.0,23.49,23.55,23.49,23.55,21757.0
2016-05-10 12:45:00,23.55,23.61,23.54,23.61,37101.0,23.55,23.61,23.54,23.61,37101.0
2016-05-10 12:50:00,23.61,23.64,23.6,23.61,68372.0,23.61,23.64,23.6,23.61,68372.0
2016-05-10 12:55:00,23.6,23.61,23.58,23.61,28839.0,23.6,23.61,23.58,23.61,28839.0
2016-05-10 13:00:00,23.6,23.61,23.59,23.6,24956.0,23.6,23.61,23.59,23.6,24956.0
2016-05-10 13:05:00,23.6,23.61,23.59,23.6,11100.0,23.6,23.61,23.59,23.6,11100.0
2016-05-10 13:10:00,23.6,23.6,23.58,23.59,9596.0,23.6,23.6,23.58,23.59,9596.0
2016-05-10 13:15:00,23.58,23.6,23.58,23.59,16941.0,23.58,23.6,23.58,23.59,16941.0
2016-05-10 13:20:00,23.59,23.61,23.58,23.6,25604.0,23.59,23.61,23.58,23.6,25604.0
2016-05-10 13:25:00,23.61,23.63,23.6,23.62,29330.0,23.61,23.63,23.6,23.62,29330.0
2016-05-10 13:30:00,23.62,23.63,23.58,23.6,34957.0,23.62,23.63,23.58,23.6,34957.0
2016-05-10 13:35:00,23.6,23.61,23.57,23.58,25773.0,23.6,23.61,23.57,23.58,25773.0
2016-05-10 13:40:00,23.59,23.59,23.58,23.58,8700.0,23.59,23.59,23.58,23.58,8700.0
2016-05-10 13:45:00,23.58,23.59,23.58,23.58,8020.0,23.58,23.59,23.58,23.58,8020.0
2016-05-10 13:50:00,23.58,23.59,23.58,23.58,7907.0,23.58,23.59,23.58,23.58,7907.0
2016-05-10 13:55:00,23.59,23.59,23.57,23.59,14207.0,23.59,23.59,23.57,23.59,14207.0
2016-05-10 14:00:00,23.59,23.61,23.58,23.61,13014.0,23.59,23.61,23.58,23.61,13014.0
2016-05-10 14:05:00,23.6,23.61,23.59,23.61,16604.0,23.6,23.61,23.59,23.61,16604.0
2016-05-10 14:10:00,23.62,23.62,23.59,23.61,11864.0,23.62,23.62,23.59,23.61,11864.0
2016-05-10 14:15:00,23.6,23.62,23.6,23.61,10847.0,23.6,23.62,23.6,23.61,10847.0
2016-05-10 14:20:00,23.61,23.61,23.59,23.59,20348.0,23.61,23.61,23.59,23.59,20348.0
2016-05-10 14:25:00,23.59,23.6,23.57,23.57,20106.0,23.59,23.6,23.57,23.57,20106.0
2016-05-10 14:30:00,23.58,23.59,23.57,23.58,9864.0,23.58,23.59,23.57,23.58,9864.0
2016-05-10 14:35:00,23.58,23.59,23.58,23.58,24829.0,23.58,23.59,23.58,23.58,24829.0
2016-05-10 14:40:00,23.59,23.59,23.58,23.58,8129.0,23.59,23.59,23.58,23.58,8129.0
2016-05-10 14:45:00,23.58,23.59,23.55,23.57,33018.0,23.58,23.59,23.55,23.57,33018.0
2016-05-10 14:50:00,23.57,23.57,23.54,23.54,19945.0,23.57,23.57,23.54,23.54,19945.0
2016-05-10 14:55:00,23.54,23.55,23.52,23.52,15535.0,23.54,23.55,23.52,23.52,15535.0
2016-05-10 15:00:00,23.52,23.56,23.52,23.54,33141.0,23.52,23.56,23.52,23.54,33141.0
2016-05-10 15:05:00,23.54,23.57,23.54,23.56,42185.0,23.54,23.57,23.54,23.56,42185.0
2016-05-10 15:10:00,23.57,23.59,23.56,23.59,16572.0,23.57,23.59,23.56,23.59,16572.0
2016-05-10 15:15:00,23.59,23.59,23.58,23.58,13535.0,23.59,23.59,23.58,23.58,13535.0
2016-05-10 15:20:00,23.59,23.62,23.58,23.62,24031.0,23.59,23.62,23.58,23.62,24031.0
2016-05-10 15:25:00,23.62,23.63,23.62,23.63,12581.0,23.62,23.63,23.62,23.63,12581.0
2016-05-10 15:30:00,23.63,23.63,23.58,23.59,59942.0,23.63,23.63,23.58,23.59,59942.0
2016-05-10 15:35:00,23.59,23.6,23.58,23.59,16128.0,23.59,23.6,23.58,23.59,16128.0
2016-05-10 15:40:00,23.6,23.63,23.59,23.63,33393.0,23.6,23.63,23.59,23.63,33393.0
2016-05-10 15:45:00,23.63,23.63,23.59,23.59,75531.0,23.63,23.63,23.59,23.59,75531.0
2016-05-10 15:50:00,23.6,23.62,23.59,23.62,53695.0,23.6,23.62,23.59,23.62,53695.0
2016-05-10 15:55:00,23.62,23.64,23.61,23.64,162294.0,23.62,23.64,23.61,23.64,162294.0
2016-05-11 09:30:00,23.63,23.67,23.58,23.66,13777.0,23.63,23.67,23.58,23.66,13777.0
2016-05-11 09:35:00,23.68,23.7,23.65,23.68,24056.0,23.68,23.7,23.65,23.68,24056.0
2016-05-11 09:40:00,23.67,23.68,23.63,23.64,10800.0,23.67,23.68,23.63,23.64,10800.0
2016-05-11 09:45:00,23.64,23.68,23.63,23.64,12441.0,23.64,23.68,23.63,23.64,12441.0
2016-05-11 09:50:00,23.65,23.65,23.61,23.62,9608.0,23.65,23.65,23.61,23.62,9608.0
2016-05-11 09:55:00,23.62,23.67,23.62,23.66,6090.0,23.62,23.67,23.62,23.66,6090.0
2016-05-11 10:00:00,23.67,23.68,23.64,23.67,14421.0,23.67,23.68,23.64,23.67,14421.0
2016-05-11 10:05:00,23.67,23.69,23.67,23.68,8097.0,23.67,23.69,23.67,23.68,8097.0
2016-05-11 10:10:00,23.68,23.68,23.65,23.67,12704.0,23.68,23.68,23.65,23.67,12704.0
2016-05-11 10:15:00,23.67,23.69,23.66,23.66,12400.0,23.67,23.69,23.66,23.66,12400.0
2016-05-11 10:20:00,23.66,23.72,23.66,23.72,22016.0,23.66,23.72,23.66,23.72,22016.0
2016-05-11 10:25:00,23.72,23.74,23.71,23.73,9477.0,23.72,23.74,23.71,23.73,9477.0
2016-05-11 10:30:00,23.74,23.76,23.7,23.71,30275.0,23.74,23.76,23.7,23.71,30275.0
2016-05-11 10:35:00,23.71,23.73,23.7,23.7,18334.0,23.71,23.73,23.7,23.7,18334.0
2016-05-11 10:40:00,23.71,23.71,23.67,23.69,15248.0,23.71,23.71,23.67,23.69,15248.0
2016-05-11 10:45:00,23.69,23.71,23.68,23.68,15610.0,23.69,23.71,23.68,23.68,15610.0
2016-05-11 10:50:00,23.68,23.68,23.63,23.64,8736.0,23.68,23.68,23.63,23.64,8736.0
2016-05-11 10:55:00,23.65,23.68,23.65,23.65,15990.0,23.65,23.68,23.65,23.65,15990.0
2016-05-11 11:00:00,23.64,23.65,23.56,23.57,17857.0,23.64,23.65,23.56,23.57,17857.0
2016-05-11 11:05:00,23.56,23.58,23.56,23.58,3157.0,23.56,23.58,23.56,23.58,3157.0
2016-05-11 11:10:00,23.57,23.61,23.57,23.59,16527.0,23.57,23.61,23.57,23.59,16527.0
2016-05-11 11:15:00,23.59,23.61,23.57,23.61,14635.0,23.59,23.61,23.57,23.61,14635.0
2016-05-11 11:20:00,23.61,23.63,23.58,23.59,10024.0,23.61,23.63,23.58,23.59,10024.0
2016-05-11 11:25:00,23.59,23.6,23.56,23.56,8375.0,23.59,23.6,23.56,23.56,8375.0
2016-05-11 11:30:00,23.56,23.56,23.53,23.54,10725.0,23.56,23.56,23.53,23.54,10725.0
2016-05-11 11:35:00,23.54,23.58,23.54,23.54,10855.0,23.54,23.58,23.54,23.54,10855.0
2016-05-11 11:40:00,23.54,23.57,23.54,23.57,6578.0,23.54,23.57,23.54,23.57,6578.0
2016-05-11 11:45:00,23.57,23.57,23.53,23.53,9467.0,23.57,23.57,23.53,23.53,9467.0
2016-05-11 11:50:00,23.52,23.54,23.51,23.52,9642.0,23.52,23.54,23.51,23.52,9642.0
2016-05-11 11:55:00,23.53,23.53,23.52,23.53,4000.0,23.53,23.53,23.52,23.53,4000.0
2016-05-11 12:00:00,23.53,23.53,23.49,23.51,20937.0,23.53,23.53,23.49,23.51,20937.0
2016-05-11 12:05:00,23.51,23.53,23.5,23.52,4500.0,23.51,23.53,23.5,23.52,4500.0
2016-05-11 12:10:00,23.53,23.54,23.53,23.53,7352.0,23.53,23.54,23.53,23.53,7352.0
2016-05-11 12:15:00,23.54,23.56,23.53,23.55,8642.0,23.54,23.56,23.53,23.55,8642.0
2016-05-11 12:20:00,23.54,23.54,23.52,23.53,7459.0,23.54,23.54,23.52,23.53,7459.0
2016-05-11 12:25:00,23.53,23.55,23.52,23.55,5982.0,23.53,23.55,23.52,23.55,5982.0
2016-05-11 12:30:00,23.55,23.56,23.54,23.55,9421.0,23.55,23.56,23.54,23.55,9421.0
2016-05-11 12:35:00,23.55,23.56,23.54,23.56,6711.0,23.55,23.56,23.54,23.56,6711.0
2016-05-11 12:40:00,23.55,23.55,23.54,23.54,10414.0,23.55,23.55,23.54,23.54,10414.0
2016-05-11 12:45:00,23.53,23.55,23.53,23.55,6900.0,23.53,23.55,23.53,23.55,6900.0
2016-05-11 12:50:00,23.56,23.56,23.54,23.55,5273.0,23.56,23.56,23.54,23.55,5273.0
2016-05-11 12:55:00,23.54,23.55,23.53,23.54,3900.0,23.54,23.55,23.53,23.54,3900.0
2016-05-11 13:00:00,23.54,23.55,23.53,23.54,8988.0,23.54,23.55,23.53,23.54,8988.0
2016-05-11 13:05:00,23.54,23.57,23.53,23.56,8541.0,23.54,23.57,23.53,23.56,8541.0
2016-05-11 13:10:00,23.56,23.58,23.55,23.58,7421.0,23.56,23.58,23.55,23.58,7421.0
2016-05-11 13:15:00,23.57,23.59,23.57,23.59,4100.0,23.57,23.59,23.57,23.59,4100.0
2016-05-11 13:20:00,23.59,23.61,23.58,23.59,16921.0,23.59,23.61,23.58,23.59,16921.0
2016-05-11 13:25:00,23.59,23.61,23.57,23.61,5293.0,23.59,23.61,23.57,23.61,5293.0
2016-05-11 13:30:00,23.61,23.61,23.59,23.6,6684.0,23.61,23.61,23.59,23.6,6684.0
2016-05-11 13:35:00,23.6,23.61,23.58,23.61,10815.0,23.6,23.61,23.58,23.61,10815.0
2016-05-11 13:40:00,23.6,23.61,23.58,23.6,17061.0,23.6,23.61,23.58,23.6,17061.0
2016-05-11 13:45:00,23.6,23.63,23.59,23.62,11700.0,23.6,23.63,23.59,23.62,11700.0
2016-05-11 13:50:00,23.62,23.63,23.58,23.59,11810.0,23.62,23.63,23.58,23.59,11810.0
2016-05-11 13:55:00,23.6,23.6,23.59,23.59,3506.0,23.6,23.6,23.59,23.59,3506.0
2016-05-11 14:00:00,23.6,23.6,23.56,23.58,10771.0,23.6,23.6,23.56,23.58,10771.0
2016-05-11 14:05:00,23.58,23.58,23.56,23.56,6247.0,23.58,23.58,23.56,23.56,6247.0
2016-05-11 14:10:00,23.57,23.58,23.56,23.58,5212.0,23.57,23.58,23.56,23.58,5212.0
2016-05-11 14:15:00,23.58,23.58,23.53,23.55,22434.0,23.58,23.58,23.53,23.55,22434.0
2016-05-11 14:20:00,23.55,23.6,23.54,23.6,63758.0,23.55,23.6,23.54,23.6,63758.0
2016-05-11 14:25:00,23.6,23.63,23.6,23.63,22549.0,23.6,23.63,23.6,23.63,22549.0
2016-05-11 14:30:00,23.63,23.64,23.6,23.62,11423.0,23.63,23.64,23.6,23.62,11423.0
2016-05-11 14:35:00,23.62,23.65,23.61,23.65,12416.0,23.62,23.65,23.61,23.65,12416.0
2016-05-11 14:40:00,23.64,23.65,23.62,23.62,18610.0,23.64,23.65,23.62,23.62,18610.0
2016-05-11 14:45:00,23.61,23.61,23.59,23.61,17962.0,23.61,23.61,23.59,23.61,17962.0
2016-05-11 14:50:00,23.61,23.61,23.6,23.61,6923.0,23.61,23.61,23.6,23.61,6923.0
2016-05-11 14:55:00,23.6,23.61,23.56,23.57,19649.0,23.6,23.61,23.56,23.57,19649.0
2016-05-11 15:00:00,23.57,23.59,23.57,23.59,10230.0,23.57,23.59,23.57,23.59,10230.0
2016-05-11 15:05:00,23.59,23.61,23.58,23.61,13704.0,23.59,23.61,23.58,23.61,13704.0
2016-05-11 15:10:00,23.61,23.61,23.58,23.58,19277.0,23.61,23.61,23.58,23.58,19277.0
2016-05-11 15:15:00,23.58,23.58,23.55,23.55,13805.0,23.58,23.58,23.55,23.55,13805.0
2016-05-11 15:20:00,23.55,23.55,23.54,23.55,14725.0,23.55,23.55,23.54,23.55,14725.0
2016-05-11 15:25:00,23.55,23.58,23.54,23.58,9845.0,23.55,23.58,23.54,23.58,9845.0
2016-05-11 15:30:00,23.58,23.58,23.57,23.58,9969.0,23.58,23.58,23.57,23.58,9969.0
2016-05-11 15:35:00,23.58,23.58,23.54,23.55,34259.0,23.58,23.58,23.54,23.55,34259.0
2016-05-11 15:40:00,23.55,23.56,23.54,23.56,25401.0,23.55,23.56,23.54,23.56,25401.0
2016-05-11 15:45:00,23.56,23.57,23.55,23.57,27864.0,23.56,23.57,23.55,23.57,27864.0
2016-05-11 15:50:00,23.57,23.58,23.57,23.58,70632.0,23.57,23.58,23.57,23.58,70632.0
2016-05-11 15:55:00,23.57,23.6,23.57,23.6,242965.0,23.57,23.6,23.57,23.6,242965.0
2016-05-12 09:30:00,23.63,23.72,23.62,23.69,24751.0,23.63,23.72,23.62,23.69,24751.0
2016-05-12 09:35:00,23.68,23.68,23.6,23.63,11699.0,23.68,23.68,23.6,23.63,11699.0
2016-05-12 09:40:00,23.64,23.7,23.62,23.67,19706.0,23.64,23.7,23.62,23.67,19706.0
2016-05-12 09:45:00,23.67,23.68,23.63,23.65,14680.0,23.67,23.68,23.63,23.65,14680.0
2016-05-12 09:50:00,23.66,23.72,23.66,23.69,21976.0,23.66,23.72,23.66,23.69,21976.0
2016-05-12 09:55:00,23.68,23.69,23.65,23.65,12710.0,23.68,23.69,23.65,23.65,12710.0
2016-05-12 10:00:00,23.65,23.68,23.64,23.67,14126.0,23.65,23.68,23.64,23.67,14126.0
2016-05-12 10:05:00,23.67,23.67,23.61,23.63,16326.0,23.67,23.67,23.61,23.63,16326.0
2016-05-12 10:10:00,23.62,23.72,23.62,23.71,7688.0,23.62,23.72,23.62,23.71,7688.0
2016-05-12 10:15:00,23.71,23.72,23.67,23.67,12451.0,23.71,23.72,23.67,23.67,12451.0
2016-05-12 10:20:00,23.67,23.69,23.66,23.67,12639.0,23.67,23.69,23.66,23.67,12639.0
2016-05-12 10:25:00,23.66,23.66,23.62,23.62,8878.0,23.66,23.66,23.62,23.62,8878.0
2016-05-12 10:30:00,23.61,23.62,23.59,23.59,12586.0,23.61,23.62,23.59,23.59,12586.0
2016-05-12 10:35:00,23.6,23.63,23.59,23.6,17561.0,23.6,23.63,23.59,23.6,17561.0
2016-05-12 10:40:00,23.59,23.59,23.54,23.55,21635.0,23.59,23.59,23.54,23.55,21635.0
2016-05-12 10:45:00,23.54,23.54,23.5,23.5,26697.0,23.54,23.54,23.5,23.5,26697.0
2016-05-12 10:50:00,23.51,23.54,23.5,23.53,19510.0,23.51,23.54,23.5,23.53,19510.0
2016-05-12 10:55:00,23.53,23.53,23.49,23.5,21993.0,23.53,23.53,23.49,23.5,21993.0
2016-05-12 11:00:00,23.51,23.52,23.48,23.5,10001.0,23.51,23.52,23.48,23.5,10001.0
2016-05-12 11:05:00,23.5,23.5,23.43,23.44,20875.0,23.5,23.5,23.43,23.44,20875.0
2016-05-12 11:10:00,23.44,23.44,23.39,23.39,18148.0,23.44,23.44,23.39,23.39,18148.0
2016-05-12 11:15:00,23.39,23.39,23.36,23.39,22510.0,23.39,23.39,23.36,23.39,22510.0
2016-05-12 11:20:00,23.39,23.43,23.39,23.43,13541.0,23.39,23.43,23.39,23.43,13541.0
2016-05-12 11:25:00,23.42,23.43,23.39,23.4,8500.0,23.42,23.43,23.39,23.4,8500.0
2016-05-12 11:30:00,23.4,23.42,23.37,23.38,13762.0,23.4,23.42,23.37,23.38,13762.0
2016-05-12 11:35:00,23.39,23.43,23.39,23.42,8808.0,23.39,23.43,23.39,23.42,8808.0
2016-05-12 11:40:00,23.41,23.41,23.37,23.37,9406.0,23.41,23.41,23.37,23.37,9406.0
2016-05-12 11:45:00,23.37,23.44,23.37,23.41,13115.0,23.37,23.44,23.37,23.41,13115.0
2016-05-12 11:50:00,23.42,23.42,23.39,23.41,9779.0,23.42,23.42,23.39,23.41,9779.0
2016-05-12 11:55:00,23.4,23.41,23.37,23.38,11884.0,23.4,23.41,23.37,23.38,11884.0
2016-05-12 12:00:00,23.38,23.38,23.34,23.34,82564.0,23.38,23.38,23.34,23.34,82564.0
2016-05-12 12:05:00,23.35,23.36,23.33,23.36,24382.0,23.35,23.36,23.33,23.36,24382.0
2016-05-12 12:10:00,23.36,23.37,23.35,23.36,6560.0,23.36,23.37,23.35,23.36,6560.0
2016-05-12 12:15:00,23.35,23.35,23.31,23.32,50736.0,23.35,23.35,23.31,23.32,50736.0
2016-05-12 12:20:00,23.32,23.33,23.31,23.32,7494.0,23.32,23.33,23.31,23.32,7494.0
2016-05-12 12:25:00,23.31,23.33,23.29,23.33,24875.0,23.31,23.33,23.29,23.33,24875.0
2016-05-12 12:30:00,23.33,23.34,23.32,23.32,8135.0,23.33,23.34,23.32,23.32,8135.0
2016-05-12 12:35:00,23.32,23.32,23.27,23.28,12948.0,23.32,23.32,23.27,23.28,12948.0
2016-05-12 12:40:00,23.28,23.32,23.28,23.32,8916.0,23.28,23.32,23.28,23.32,8916.0
2016-05-12 12:45:00,23.32,23.38,23.31,23.36,10840.0,23.32,23.38,23.31,23.36,10840.0
2016-05-12 12:50:00,23.37,23.39,23.36,23.36,5152.0,23.37,23.39,23.36,23.36,5152.0
2016-05-12 12:55:00,23.36,23.39,23.36,23.39,7533.0,23.36,23.39,23.36,23.39,7533.0
2016-05-12 13:00:00,23.4,23.41,23.37,23.38,9380.0,23.4,23.41,23.37,23.38,9380.0
2016-05-12 13:05:00,23.37,23.39,23.37,23.39,4333.0,23.37,23.39,23.37,23.39,4333.0
2016-05-12 13:10:00,23.4,23.4,23.36,23.38,14389.0,23.4,23.4,23.36,23.38,14389.0
2016-05-12 13:15:00,23.37,23.37,23.35,23.35,26613.0,23.37,23.37,23.35,23.35,26613.0
2016-05-12 13:20:00,23.35,23.37,23.33,23.37,16927.0,23.35,23.37,23.33,23.37,16927.0
2016-05-12 13:25:00,23.37,23.38,23.36,23.37,8341.0,23.37,23.38,23.36,23.37,8341.0
2016-05-12 13:30:00,23.37,23.37,23.33,23.34,15274.0,23.37,23.37,23.33,23.34,15274.0
2016-05-12 13:35:00,23.34,23.34,23.32,23.33,5059.0,23.34,23.34,23.32,23.33,5059.0
2016-05-12 13:40:00,23.33,23.39,23.32,23.39,15600.0,23.33,23.39,23.32,23.39,15600.0
2016-05-12 13:45:00,23.39,23.42,23.39,23.4,9263.0,23.39,23.42,23.39,23.4,9263.0
2016-05-12 13:50:00,23.4,23.41,23.39,23.39,5900.0,23.4,23.41,23.39,23.39,5900.0
2016-05-12 13:55:00,23.4,23.45,23.39,23.45,12269.0,23.4,23.45,23.39,23.45,12269.0
2016-05-12 14:00:00,23.45,23.47,23.43,23.43,19102.0,23.45,23.47,23.43,23.43,19102.0
2016-05-12 14:05:00,23.43,23.46,23.43,23.44,12471.0,23.43,23.46,23.43,23.44,12471.0
2016-05-12 14:10:00,23.44,23.52,23.43,23.5,22523.0,23.44,23.52,23.43,23.5,22523.0
2016-05-12 14:15:00,23.5,23.51,23.48,23.48,10900.0,23.5,23.51,23.48,23.48,10900.0
2016-05-12 14:20:00,23.49,23.49,23.46,23.46,11730.0,23.49,23.49,23.46,23.46,11730.0
2016-05-12 14:25:00,23.47,23.52,23.46,23.51,19091.0,23.47,23.52,23.46,23.51,19091.0
2016-05-12 14:30:00,23.5,23.53,23.49,23.53,14801.0,23.5,23.53,23.49,23.53,14801.0
2016-05-12 14:35:00,23.53,23.54,23.51,23.53,18625.0,23.53,23.54,23.51,23.53,18625.0
2016-05-12 14:40:00,23.52,23.53,23.5,23.5,12390.0,23.52,23.53,23.5,23.5,12390.0
2016-05-12 14:45:00,23.5,23.57,23.49,23.55,23943.0,23.5,23.57,23.49,23.55,23943.0
2016-05-12 14:50:00,23.55,23.56,23.54,23.55,17202.0,23.55,23.56,23.54,23.55,17202.0
2016-05-12 14:55:00,23.54,23.55,23.52,23.52,12100.0,23.54,23.55,23.52,23.52,12100.0
2016-05-12 15:00:00,23.52,23.53,23.5,23.52,17686.0,23.52,23.53,23.5,23.52,17686.0
2016-05-12 15:05:00,23.52,23.52,23.49,23.49,16500.0,23.52,23.52,23.49,23.49,16500.0
2016-05-12 15:10:00,23.5,23.53,23.49,23.51,24523.0,23.5,23.53,23.49,23.51,24523.0
2016-05-12 15:15:00,23.52,23.52,23.49,23.49,13924.0,23.52,23.52,23.49,23.49,13924.0
2016-05-12 15:20:00,23.49,23.51,23.48,23.5,17910.0,23.49,23.51,23.48,23.5,17910.0
2016-05-12 15:25:00,23.5,23.51,23.48,23.5,23216.0,23.5,23.51,23.48,23.5,23216.0
2016-05-12 15:30:00,23.51,23.51,23.47,23.48,47065.0,23.51,23.51,23.47,23.48,47065.0
2016-05-12 15:35:00,23.48,23.51,23.47,23.49,27900.0,23.48,23.51,23.47,23.49,27900.0
2016-05-12 15:40:00,23.5,23.5,23.48,23.48,28207.0,23.5,23.5,23.48,23.48,28207.0
2016-05-12 15:45:00,23.48,23.48,23.45,23.45,17317.0,23.48,23.48,23.45,23.45,17317.0
2016-05-12 15:50:00,23.46,23.46,23.43,23.46,67861.0,23.46,23.46,23.43,23.46,67861.0
2016-05-12 15:55:00,23.46,23.46,23.44,23.45,92988.0,23.46,23.46,23.44,23.45,92988.0
2016-05-13 09:30:00,23.49,23.6,23.45,23.55,36210.0,23.49,23.6,23.45,23.55,36210.0
2016-05-13 09:35:00,23.56,23.7,23.56,23.7,37318.0,23.56,23.7,23.56,23.7,37318.0
2016-05-13 09:40:00,23.69,23.73,23.67,23.72,47483.0,23.69,23.73,23.67,23.72,47483.0
2016-05-13 09:45:00,23.72,23.75,23.69,23.73,28596.0,23.72,23.75,23.69,23.73,28596.0
2016-05-13 09:50:00,23.74,23.79,23.72,23.78,52303.0,23.74,23.79,23.72,23.78,52303.0
2016-05-13 09:55:00,23.78,23.82,23.75,23.76,27666.0,23.78,23.82,23.75,23.76,27666.0
2016-05-13 10:00:00,23.77,23.87,23.77,23.87,40634.0,23.77,23.87,23.77,23.87,40634.0
2016-05-13 10:05:00,23.87,23.88,23.81,23.84,62087.0,23.87,23.88,23.81,23.84,62087.0
2016-05-13 10:10:00,23.84,23.89,23.82,23.89,54882.0,23.84,23.89,23.82,23.89,54882.0
2016-05-13 10:15:00,23.89,23.9,23.87,23.89,53098.0,23.89,23.9,23.87,23.89,53098.0
2016-05-13 10:20:00,23.89,23.9,23.86,23.88,33508.0,23.89,23.9,23.86,23.88,33508.0
2016-05-13 10:25:00,23.88,23.9,23.85,23.87,32957.0,23.88,23.9,23.85,23.87,32957.0
2016-05-13 10:30:00,23.86,23.88,23.84,23.88,25077.0,23.86,23.88,23.84,23.88,25077.0
2016-05-13 10:35:00,23.88,23.9,23.87,23.89,39470.0,23.88,23.9,23.87,23.89,39470.0
2016-05-13 10:40:00,23.89,23.91,23.85,23.86,48479.0,23.89,23.91,23.85,23.86,48479.0
2016-05-13 10:45:00,23.86,23.91,23.84,23.84,43868.0,23.86,23.91,23.84,23.84,43868.0
2016-05-13 10:50:00,23.85,23.89,23.85,23.87,36679.0,23.85,23.89,23.85,23.87,36679.0
2016-05-13 10:55:00,23.87,23.89,23.86,23.88,19094.0,23.87,23.89,23.86,23.88,19094.0
2016-05-13 11:00:00,23.88,23.89,23.85,23.88,45217.0,23.88,23.89,23.85,23.88,45217.0
2016-05-13 11:05:00,23.88,23.89,23.86,23.89,37409.0,23.88,23.89,23.86,23.89,37409.0
2016-05-13 11:10:00,23.89,23.91,23.88,23.89,31924.0,23.89,23.91,23.88,23.89,31924.0
2016-05-13 11:15:00,23.89,23.93,23.89,23.91,51755.0,23.89,23.93,23.89,23.91,51755.0
2016-05-13 11:20:00,23.91,23.92,23.84,23.84,40598.0,23.91,23.92,23.84,23.84,40598.0
2016-05-13 11:25:00,23.84,23.9,23.84,23.88,36359.0,23.84,23.9,23.84,23.88,36359.0
2016-05-13 11:30:00,23.88,23.91,23.87,23.91,14169.0,23.88,23.91,23.87,23.91,14169.0
2016-05-13 11:35:00,23.91,23.92,23.88,23.92,35430.0,23.91,23.92,23.88,23.92,35430.0
2016-05-13 11:40:00,23.91,23.92,23.88,23.9,24513.0,23.91,23.92,23.88,23.9,24513.0
2016-05-13 11:45:00,23.89,23.91,23.87,23.87,48467.0,23.89,23.91,23.87,23.87,48467.0
2016-05-13 11:50:00,23.88,23.9,23.84,23.85,40947.0,23.88,23.9,23.84,23.85,40947.0
2016-05-13 11:55:00,23.84,23.86,23.8,23.8,27490.0,23.84,23.86,23.8,23.8,27490.0
2016-05-13 12:00:00,23.8,23.84,23.8,23.84,19762.0,23.8,23.84,23.8,23.84,19762.0
2016-05-13 12:05:00,23.84,23.86,23.83,23.84,43579.0,23.84,23.86,23.83,23.84,43579.0
2016-05-13 12:10:00,23.84,23.84,23.79,23.82,38576.0,23.84,23.84,23.79,23.82,38576.0
2016-05-13 12:15:00,23.82,23.84,23.81,23.84,20054.0,23.82,23.84,23.81,23.84,20054.0
2016-05-13 12:20:00,23.83,23.88,23.82,23.88,23876.0,23.83,23.88,23.82,23.88,23876.0
2016-05-13 12:25:00,23.88,23.91,23.88,23.91,50688.0,23.88,23.91,23.88,23.91,50688.0
2016-05-13 12:30:00,23.9,23.91,23.88,23.89,16307.0,23.9,23.91,23.88,23.89,16307.0
2016-05-13 12:35:00,23.88,23.9,23.88,23.89,20229.0,23.88,23.9,23.88,23.89,20229.0
2016-05-13 12:40:00,23.88,23.89,23.82,23.83,41300.0,23.88,23.89,23.82,23.83,41300.0
2016-05-13 12:45:00,23.83,23.84,23.79,23.81,52067.0,23.83,23.84,23.79,23.81,52067.0
2016-05-13 12:50:00,23.81,23.84,23.81,23.82,23031.0,23.81,23.84,23.81,23.82,23031.0
2016-05-13 12:55:00,23.81,23.82,23.75,23.77,38030.0,23.81,23.82,23.75,23.77,38030.0
2016-05-13 13:00:00,23.78,23.8,23.77,23.8,28343.0,23.78,23.8,23.77,23.8,28343.0
2016-05-13 13:05:00,23.8,23.8,23.79,23.8,16622.0,23.8,23.8,23.79,23.8,16622.0
2016-05-13 13:10:00,23.8,23.83,23.78,23.82,36499.0,23.8,23.83,23.78,23.82,36499.0
2016-05-13 13:15:00,23.82,23.83,23.81,23.81,18074.0,23.82,23.83,23.81,23.81,18074.0
2016-05-13 13:20:00,23.82,23.82,23.78,23.8,27336.0,23.82,23.82,23.78,23.8,27336.0
2016-05-13 13:25:00,23.8,23.81,23.79,23.79,16831.0,23.8,23.81,23.79,23.79,16831.0
2016-05-13 13:30:00,23.8,23.8,23.77,23.79,24668.0,23.8,23.8,23.77,23.79,24668.0
2016-05-13 13:35:00,23.79,23.79,23.73,23.73,40805.0,23.79,23.79,23.73,23.73,40805.0
2016-05-13 13:40:00,23.72,23.79,23.72,23.79,21879.0,23.72,23.79,23.72,23.79,21879.0
2016-05-13 13:45:00,23.78,23.8,23.76,23.76,37465.0,23.78,23.8,23.76,23.76,37465.0
2016-05-13 13:50:00,23.77,23.77,23.72,23.73,23079.0,23.77,23.77,23.72,23.73,23079.0
2016-05-13 13:55:00,23.73,23.74,23.71,23.72,32017.0,23.73,23.74,23.71,23.72,32017.0
2016-05-13 14:00:00,23.73,23.74,23.71,23.73,24258.0,23.73,23.74,23.71,23.73,24258.0
2016-05-13 14:05:00,23.72,23.73,23.7,23.72,18127.0,23.72,23.73,23.7,23.72,18127.0
2016-05-13 14:10:00,23.72,23.72,23.71,23.72,11394.0,23.72,23.72,23.71,23.72,11394.0
2016-05-13 14:15:00,23.71,23.73,23.67,23.69,38997.0,23.71,23.73,23.67,23.69,38997.0
2016-05-13 14:20:00,23.69,23.69,23.6,23.6,34895.0,23.69,23.69,23.6,23.6,34895.0
2016-05-13 14:25:00,23.6,23.62,23.58,23.61,27097.0,23.6,23.62,23.58,23.61,27097.0
2016-05-13 14:30:00,23.6,23.62,23.59,23.62,24499.0,23.6,23.62,23.59,23.62,24499.0
2016-05-13 14:35:00,23.62,23.63,23.6,23.6,25406.0,23.62,23.63,23.6,23.6,25406.0
2016-05-13 14:40:00,23.61,23.61,23.57,23.6,34642.0,23.61,23.61,23.57,23.6,34642.0
2016-05-13 14:45:00,23.6,23.62,23.59,23.62,11134.0,23.6,23.62,23.59,23.62,11134.0
2016-05-13 14:50:00,23.62,23.63,23.6,23.61,26686.0,23.62,23.63,23.6,23.61,26686.0
2016-05-13 14:55:00,23.62,23.68,23.6,23.68,29258.0,23.62,23.68,23.6,23.68,29258.0
2016-05-13 15:00:00,23.67,23.68,23.64,23.66,28113.0,23.67,23.68,23.64,23.66,28113.0
2016-05-13 15:05:00,23.66,23.66,23.62,23.63,35907.0,23.66,23.66,23.62,23.63,35907.0
2016-05-13 15:10:00,23.63,23.65,23.62,23.63,53493.0,23.63,23.65,23.62,23.63,53493.0
2016-05-13 15:15:00,23.63,23.67,23.62,23.67,23647.0,23.63,23.67,23.62,23.67,23647.0
2016-05-13 15:20:00,23.67,23.68,23.64,23.66,36132.0,23.67,23.68,23.64,23.66,36132.0
2016-05-13 15:25:00,23.66,23.66,23.65,23.65,16251.0,23.66,23.66,23.65,23.65,16251.0
2016-05-13 15:30:00,23.66,23.67,23.65,23.66,43896.0,23.66,23.67,23.65,23.66,43896.0
2016-05-13 15:35:00,23.66,23.69,23.65,23.66,78460.0,23.66,23.69,23.65,23.66,78460.0
2016-05-13 15:40:00,23.66,23.69,23.65,23.65,75057.0,23.66,23.69,23.65,23.65,75057.0
2016-05-13 15:45:00,23.65,23.66,23.64,23.66,53789.0,23.65,23.66,23.64,23.66,53789.0
2016-05-13 15:50:00,23.66,23.68,23.65,23.65,82042.0,23.66,23.68,23.65,23.65,82042.0
2016-05-13 15:55:00,23.66,23.68,23.65,23.68,236364.0,23.66,23.68,23.65,23.68,236364.0
2016-05-16 09:30:00,23.8,23.88,23.76,23.88,47605.0,23.8,23.88,23.76,23.88,47605.0
2016-05-16 09:35:00,23.89,23.89,23.85,23.87,20282.0,23.89,23.89,23.85,23.87,20282.0
2016-05-16 09:40:00,23.87,23.91,23.87,23.88,36254.0,23.87,23.91,23.87,23.88,36254.0
2016-05-16 09:45:00,23.88,23.89,23.82,23.85,39508.0,23.88,23.89,23.82,23.85,39508.0
2016-05-16 09:50:00,23.85,23.9,23.85,23.89,18699.0,23.85,23.9,23.85,23.89,18699.0
2016-05-16 09:55:00,23.9,23.98,23.88,23.95,94779.0,23.9,23.98,23.88,23.95,94779.0
2016-05-16 10:00:00,23.96,23.97,23.89,23.89,41288.0,23.96,23.97,23.89,23.89,41288.0
2016-05-16 10:05:00,23.9,23.93,23.89,23.92,34497.0,23.9,23.93,23.89,23.92,34497.0
2016-05-16 10:10:00,23.92,23.98,23.92,23.98,39846.0,23.92,23.98,23.92,23.98,39846.0
2016-05-16 10:15:00,23.98,23.99,23.96,23.98,42682.0,23.98,23.99,23.96,23.98,42682.0
2016-05-16 10:20:00,23.98,24.0,23.96,24.0,33841.0,23.98,24.0,23.96,24.0,33841.0
2016-05-16 10:25:00,24.0,24.0,23.98,23.99,42580.0,24.0,24.0,23.98,23.99,42580.0
2016-05-16 10:30:00,23.99,24.0,23.98,23.99,11605.0,23.99,24.0,23.98,23.99,11605.0
2016-05-16 10:35:00,23.99,24.02,23.91,23.92,248336.0,23.99,24.02,23.91,23.92,248336.0
2016-05-16 10:40:00,23.92,23.93,23.89,23.92,16782.0,23.92,23.93,23.89,23.92,16782.0
2016-05-16 10:45:00,23.93,23.97,23.92,23.97,29832.0,23.93,23.97,23.92,23.97,29832.0
2016-05-16 10:50:00,23.97,23.99,23.97,23.99,46010.0,23.97,23.99,23.97,23.99,46010.0
2016-05-16 10:55:00,23.99,23.99,23.98,23.99,21642.0,23.99,23.99,23.98,23.99,21642.0
2016-05-16 11:00:00,23.99,24.01,23.98,24.01,33317.0,23.99,24.01,23.98,24.01,33317.0
2016-05-16 11:05:00,24.01,24.02,24.0,24.0,20274.0,24.01,24.02,24.0,24.0,20274.0
2016-05-16 11:10:00,24.0,24.02,24.0,24.01,12907.0,24.0,24.02,24.0,24.01,12907.0
2016-05-16 11:15:00,24.02,24.06,24.02,24.06,40298.0,24.02,24.06,24.02,24.06,40298.0
2016-05-16 11:20:00,24.06,24.08,24.05,24.05,30008.0,24.06,24.08,24.05,24.05,30008.0
2016-05-16 11:25:00,24.06,24.09,24.05,24.09,30991.0,24.06,24.09,24.05,24.09,30991.0
2016-05-16 11:30:00,24.09,24.12,24.09,24.12,15086.0,24.09,24.12,24.09,24.12,15086.0
2016-05-16 11:35:00,24.12,24.13,24.11,24.12,37529.0,24.12,24.13,24.11,24.12,37529.0
2016-05-16 11:40:00,24.13,24.14,24.1,24.12,36476.0,24.13,24.14,24.1,24.12,36476.0
2016-05-16 11:45:00,24.12,24.14,24.11,24.13,16637.0,24.12,24.14,24.11,24.13,16637.0
2016-05-16 11:50:00,24.13,24.14,24.1,24.1,22434.0,24.13,24.14,24.1,24.1,22434.0
2016-05-16 11:55:00,24.1,24.12,24.1,24.12,8102.0,24.1,24.12,24.1,24.12,8102.0
2016-05-16 12:00:00,24.12,24.12,24.11,24.12,7419.0,24.12,24.12,24.11,24.12,7419.0
2016-05-16 12:05:00,24.12,24.15,24.08,24.08,68004.0,24.12,24.15,24.08,24.08,68004.0
2016-05-16 12:10:00,24.08,24.09,24.05,24.07,26823.0,24.08,24.09,24.05,24.07,26823.0
2016-05-16 12:15:00,24.07,24.09,24.06,24.06,15277.0,24.07,24.09,24.06,24.06,15277.0
2016-05-16 12:20:00,24.07,24.07,24.03,24.03,12603.0,24.07,24.07,24.03,24.03,12603.0
2016-05-16 12:25:00,24.04,24.06,24.03,24.05,22632.0,24.04,24.06,24.03,24.05,22632.0
2016-05-16 12:30:00,24.05,24.05,24.03,24.04,14532.0,24.05,24.05,24.03,24.04,14532.0
2016-05-16 12:35:00,24.03,24.04,24.01,24.01,14681.0,24.03,24.04,24.01,24.01,14681.0
2016-05-16 12:40:00,24.02,24.04,24.01,24.03,17322.0,24.02,24.04,24.01,24.03,17322.0
2016-05-16 12:45:00,24.04,24.04,24.02,24.04,22219.0,24.04,24.04,24.02,24.04,22219.0
2016-05-16 12:50:00,24.04,24.08,24.03,24.08,9647.0,24.04,24.08,24.03,24.08,9647.0
2016-05-16 12:55:00,24.08,24.09,24.06,24.09,19848.0,24.08,24.09,24.06,24.09,19848.0
2016-05-16 13:00:00,24.09,24.11,24.08,24.11,17617.0,24.09,24.11,24.08,24.11,17617.0
2016-05-16 13:05:00,24.11,24.11,24.07,24.07,28777.0,24.11,24.11,24.07,24.07,28777.0
2016-05-16 13:10:00,24.07,24.08,24.07,24.07,5087.0,24.07,24.08,24.07,24.07,5087.0
2016-05-16 13:15:00,24.08,24.11,24.07,24.11,9660.0,24.08,24.11,24.07,24.11,9660.0
2016-05-16 13:20:00,24.11,24.12,24.08,24.08,33913.0,24.11,24.12,24.08,24.08,33913.0
2016-05-16 13:25:00,24.08,24.1,24.08,24.09,11501.0,24.08,24.1,24.08,24.09,11501.0
2016-05-16 13:30:00,24.09,24.1,24.06,24.06,21539.0,24.09,24.1,24.06,24.06,21539.0
2016-05-16 13:35:00,24.07,24.09,24.06,24.09,8347.0,24.07,24.09,24.06,24.09,8347.0
2016-05-16 13:40:00,24.09,24.1,24.08,24.09,21012.0,24.09,24.1,24.08,24.09,21012.0
2016-05-16 13:45:00,24.09,24.14,24.08,24.13,45256.0,24.09,24.14,24.08,24.13,45256.0
2016-05-16 13:50:00,24.13,24.15,24.13,24.15,7884.0,24.13,24.15,24.13,24.15,7884.0
2016-05-16 13:55:00,24.15,24.17,24.15,24.17,13559.0,24.15,24.17,24.15,24.17,13559.0
2016-05-16 14:00:00,24.17,24.18,24.15,24.16,49240.0,24.17,24.18,24.15,24.16,49240.0
2016-05-16 14:05:00,24.15,24.16,24.11,24.11,20900.0,24.15,24.16,24.11,24.11,20900.0
2016-05-16 14:10:00,24.12,24.14,24.11,24.14,18375.0,24.12,24.14,24.11,24.14,18375.0
2016-05-16 14:15:00,24.14,24.16,24.1,24.11,36999.0,24.14,24.16,24.1,24.11,36999.0
2016-05-16 14:20:00,24.11,24.12,24.09,24.09,27844.0,24.11,24.12,24.09,24.09,27844.0
2016-05-16 14:25:00,24.09,24.11,24.06,24.09,60473.0,24.09,24.11,24.06,24.09,60473.0
2016-05-16 14:30:00,24.09,24.09,24.05,24.05,50664.0,24.09,24.09,24.05,24.05,50664.0
2016-05-16 14:35:00,24.05,24.06,24.05,24.05,8600.0,24.05,24.06,24.05,24.05,8600.0
2016-05-16 14:40:00,24.06,24.06,24.05,24.06,40635.0,24.06,24.06,24.05,24.06,40635.0
2016-05-16 14:45:00,24.06,24.06,24.05,24.05,18666.0,24.06,24.06,24.05,24.05,18666.0
2016-05-16 14:50:00,24.05,24.06,24.05,24.05,14069.0,24.05,24.06,24.05,24.05,14069.0
2016-05-16 14:55:00,24.06,24.06,24.05,24.06,16362.0,24.06,24.06,24.05,24.06,16362.0
2016-05-16 15:00:00,24.06,24.06,24.05,24.05,34617.0,24.06,24.06,24.05,24.05,34617.0
2016-05-16 15:05:00,24.06,24.06,24.05,24.05,17503.0,24.06,24.06,24.05,24.05,17503.0
2016-05-16 15:10:00,24.06,24.06,24.0,24.0,108160.0,24.06,24.06,24.0,24.0,108160.0
2016-05-16 15:15:00,24.0,24.02,24.0,24.02,17992.0,24.0,24.02,24.0,24.02,17992.0
2016-05-16 15:20:00,24.02,24.02,24.01,24.01,22770.0,24.02,24.02,24.01,24.01,22770.0
2016-05-16 15:25:00,24.02,24.02,23.97,23.98,53282.0,24.02,24.02,23.97,23.98,53282.0
2016-05-16 15:30:00,23.98,24.0,23.95,23.95,65881.0,23.98,24.0,23.95,23.95,65881.0
2016-05-16 15:35:00,23.95,23.98,23.94,23.98,58036.0,23.95,23.98,23.94,23.98,58036.0
2016-05-16 15:40:00,23.98,23.98,23.96,23.98,48732.0,23.98,23.98,23.96,23.98,48732.0
2016-05-16 15:45:00,23.98,23.98,23.96,23.97,68283.0,23.98,23.98,23.96,23.97,68283.0
2016-05-16 15:50:00,23.97,23.98,23.95,23.96,98198.0,23.97,23.98,23.95,23.96,98198.0
2016-05-16 15:55:00,23.96,23.96,23.92,23.95,241867.0,23.96,23.96,23.92,23.95,241867.0
2016-05-17 09:30:00,23.92,23.97,23.86,23.9,19293.0,23.92,23.97,23.86,23.9,19293.0
2016-05-17 09:35:00,23.91,23.91,23.79,23.79,25822.0,23.91,23.91,23.79,23.79,25822.0
2016-05-17 09:40:00,23.78,23.78,23.72,23.75,48680.0,23.78,23.78,23.72,23.75,48680.0
2016-05-17 09:45:00,23.75,23.82,23.72,23.81,24250.0,23.75,23.82,23.72,23.81,24250.0
2016-05-17 09:50:00,23.8,23.81,23.75,23.79,19191.0,23.8,23.81,23.75,23.79,19191.0
2016-05-17 09:55:00,23.8,23.87,23.8,23.84,14177.0,23.8,23.87,23.8,23.84,14177.0
2016-05-17 10:00:00,23.84,23.84,23.79,23.82,15700.0,23.84,23.84,23.79,23.82,15700.0
2016-05-17 10:05:00,23.81,23.82,23.77,23.79,14331.0,23.81,23.82,23.77,23.79,14331.0
2016-05-17 10:10:00,23.8,23.82,23.79,23.81,13006.0,23.8,23.82,23.79,23.81,13006.0
2016-05-17 10:15:00,23.81,23.89,23.81,23.88,18838.0,23.81,23.89,23.81,23.88,18838.0
2016-05-17 10:20:00,23.89,23.9,23.87,23.88,15124.0,23.89,23.9,23.87,23.88,15124.0
2016-05-17 10:25:00,23.87,23.87,23.84,23.85,12836.0,23.87,23.87,23.84,23.85,12836.0
2016-05-17 10:30:00,23.85,23.86,23.83,23.84,10790.0,23.85,23.86,23.83,23.84,10790.0
2016-05-17 10:35:00,23.84,23.89,23.84,23.88,16468.0,23.84,23.89,23.84,23.88,16468.0
2016-05-17 10:40:00,23.89,23.92,23.88,23.92,11716.0,23.89,23.92,23.88,23.92,11716.0
2016-05-17 10:45:00,23.92,23.94,23.88,23.88,19466.0,23.92,23.94,23.88,23.88,19466.0
2016-05-17 10:50:00,23.89,23.92,23.88,23.91,8621.0,23.89,23.92,23.88,23.91,8621.0
2016-05-17 10:55:00,23.92,23.95,23.92,23.93,16500.0,23.92,23.95,23.92,23.93,16500.0
2016-05-17 11:00:00,23.92,23.93,23.89,23.91,13473.0,23.92,23.93,23.89,23.91,13473.0
2016-05-17 11:05:00,23.91,23.91,23.88,23.89,12168.0,23.91,23.91,23.88,23.89,12168.0
2016-05-17 11:10:00,23.89,23.91,23.88,23.88,10002.0,23.89,23.91,23.88,23.88,10002.0
2016-05-17 11:15:00,23.89,23.9,23.87,23.87,18100.0,23.89,23.9,23.87,23.87,18100.0
2016-05-17 11:20:00,23.86,23.88,23.84,23.88,12240.0,23.86,23.88,23.84,23.88,12240.0
2016-05-17 11:25:00,23.88,23.91,23.85,23.85,14550.0,23.88,23.91,23.85,23.85,14550.0
2016-05-17 11:30:00,23.86,23.91,23.86,23.9,7310.0,23.86,23.91,23.86,23.9,7310.0
2016-05-17 11:35:00,23.91,23.93,23.9,23.91,12076.0,23.91,23.93,23.9,23.91,12076.0
2016-05-17 11:40:00,23.92,23.93,23.9,23.93,11085.0,23.92,23.93,23.9,23.93,11085.0
2016-05-17 11:45:00,23.93,23.96,23.92,23.96,15242.0,23.93,23.96,23.92,23.96,15242.0
2016-05-17 11:50:00,23.95,23.98,23.94,23.98,6100.0,23.95,23.98,23.94,23.98,6100.0
2016-05-17 11:55:00,23.97,23.98,23.96,23.98,7260.0,23.97,23.98,23.96,23.98,7260.0
2016-05-17 12:00:00,23.98,23.98,23.96,23.98,17746.0,23.98,23.98,23.96,23.98,17746.0
2016-05-17 12:05:00,23.98,23.99,23.93,23.95,15825.0,23.98,23.99,23.93,23.95,15825.0
2016-05-17 12:10:00,23.95,23.95,23.9,23.91,10062.0,23.95,23.95,23.9,23.91,10062.0
2016-05-17 12:15:00,23.9,23.91,23.88,23.89,18095.0,23.9,23.91,23.88,23.89,18095.0
2016-05-17 12:20:00,23.89,23.89,23.88,23.89,1700.0,23.89,23.89,23.88,23.89,1700.0
2016-05-17 12:25:00,23.89,23.89,23.87,23.89,9275.0,23.89,23.89,23.87,23.89,9275.0
2016-05-17 12:30:00,23.89,23.91,23.88,23.91,10847.0,23.89,23.91,23.88,23.91,10847.0
2016-05-17 12:35:00,23.91,23.91,23.86,23.89,12934.0,23.91,23.91,23.86,23.89,12934.0
2016-05-17 12:40:00,23.89,23.89,23.86,23.86,8420.0,23.89,23.89,23.86,23.86,8420.0
2016-05-17 12:45:00,23.87,23.87,23.84,23.85,11061.0,23.87,23.87,23.84,23.85,11061.0
2016-05-17 12:50:00,23.85,23.86,23.82,23.83,13783.0,23.85,23.86,23.82,23.83,13783.0
2016-05-17 12:55:00,23.81,23.85,23.81,23.85,4102.0,23.81,23.85,23.81,23.85,4102.0
2016-05-17 13:00:00,23.85,23.85,23.82,23.84,10099.0,23.85,23.85,23.82,23.84,10099.0
2016-05-17 13:05:00,23.84,23.85,23.8,23.8,16735.0,23.84,23.85,23.8,23.8,16735.0
2016-05-17 13:10:00,23.81,23.84,23.81,23.84,5000.0,23.81,23.84,23.81,23.84,5000.0
2016-05-17 13:15:00,23.84,23.86,23.83,23.84,10510.0,23.84,23.86,23.83,23.84,10510.0
2016-05-17 13:20:00,23.84,23.85,23.82,23.82,9976.0,23.84,23.85,23.82,23.82,9976.0
2016-05-17 13:25:00,23.83,23.84,23.82,23.84,6712.0,23.83,23.84,23.82,23.84,6712.0
2016-05-17 13:30:00,23.85,23.89,23.85,23.89,9360.0,23.85,23.89,23.85,23.89,9360.0
2016-05-17 13:35:00,23.89,23.89,23.84,23.84,21703.0,23.89,23.89,23.84,23.84,21703.0
2016-05-17 13:40:00,23.84,23.86,23.83,23.83,11600.0,23.84,23.86,23.83,23.83,11600.0
2016-05-17 13:45:00,23.83,23.83,23.81,23.81,10660.0,23.83,23.83,23.81,23.81,10660.0
2016-05-17 13:50:00,23.82,23.82,23.8,23.8,16864.0,23.82,23.82,23.8,23.8,16864.0
2016-05-17 13:55:00,23.8,23.8,23.74,23.74,80130.0,23.8,23.8,23.74,23.74,80130.0
2016-05-17 14:00:00,23.74,23.74,23.72,23.73,9941.0,23.74,23.74,23.72,23.73,9941.0
2016-05-17 14:05:00,23.74,23.74,23.68,23.68,17765.0,23.74,23.74,23.68,23.68,17765.0
2016-05-17 14:10:00,23.67,23.68,23.66,23.67,12482.0,23.67,23.68,23.66,23.67,12482.0
2016-05-17 14:15:00,23.68,23.68,23.63,23.63,27374.0,23.68,23.68,23.63,23.63,27374.0
2016-05-17 14:20:00,23.63,23.64,23.57,23.57,25931.0,23.63,23.64,23.57,23.57,25931.0
2016-05-17 14:25:00,23.57,23.59,23.55,23.59,27085.0,23.57,23.59,23.55,23.59,27085.0
2016-05-17 14:30:00,23.6,23.6,23.56,23.58,21035.0,23.6,23.6,23.56,23.58,21035.0
2016-05-17 14:35:00,23.58,23.62,23.57,23.6,21781.0,23.58,23.62,23.57,23.6,21781.0
2016-05-17 14:40:00,23.61,23.61,23.57,23.58,19600.0,23.61,23.61,23.57,23.58,19600.0
2016-05-17 14:45:00,23.58,23.62,23.57,23.6,18981.0,23.58,23.62,23.57,23.6,18981.0
2016-05-17 14:50:00,23.59,23.6,23.54,23.55,19480.0,23.59,23.6,23.54,23.55,19480.0
2016-05-17 14:55:00,23.56,23.6,23.54,23.59,13424.0,23.56,23.6,23.54,23.59,13424.0
2016-05-17 15:00:00,23.59,23.62,23.57,23.59,23527.0,23.59,23.62,23.57,23.59,23527.0
2016-05-17 15:05:00,23.58,23.64,23.58,23.62,20427.0,23.58,23.64,23.58,23.62,20427.0
2016-05-17 15:10:00,23.62,23.62,23.57,23.58,28518.0,23.62,23.62,23.57,23.58,28518.0
2016-05-17 15:15:00,23.59,23.6,23.56,23.59,22568.0,23.59,23.6,23.56,23.59,22568.0
2016-05-17 15:20:00,23.58,23.58,23.54,23.55,35632.0,23.58,23.58,23.54,23.55,35632.0
2016-05-17 15:25:00,23.55,23.58,23.5,23.57,30664.0,23.55,23.58,23.5,23.57,30664.0
2016-05-17 15:30:00,23.58,23.58,23.55,23.56,28988.0,23.58,23.58,23.55,23.56,28988.0
2016-05-17 15:35:00,23.56,23.61,23.56,23.61,31320.0,23.56,23.61,23.56,23.61,31320.0
2016-05-17 15:40:00,23.61,23.62,23.57,23.58,36301.0,23.61,23.62,23.57,23.58,36301.0
2016-05-17 15:45:00,23.59,23.59,23.56,23.59,46737.0,23.59,23.59,23.56,23.59,46737.0
2016-05-17 15:50:00,23.59,23.62,23.57,23.59,98291.0,23.59,23.62,23.57,23.59,98291.0
2016-05-17 15:55:00,23.59,23.6,23.55,23.56,206153.0,23.59,23.6,23.55,23.56,206153.0
2016-05-18 09:30:00,23.52,23.67,23.51,23.56,15947.0,23.52,23.67,23.51,23.56,15947.0
2016-05-18 09:35:00,23.58,23.6,23.53,23.56,20664.0,23.58,23.6,23.53,23.56,20664.0
2016-05-18 09:40:00,23.57,23.63,23.57,23.63,9853.0,23.57,23.63,23.57,23.63,9853.0
2016-05-18 09:45:00,23.63,23.66,23.63,23.64,19910.0,23.63,23.66,23.63,23.64,19910.0
2016-05-18 09:50:00,23.64,23.68,23.62,23.68,9000.0,23.64,23.68,23.62,23.68,9000.0
2016-05-18 09:55:00,23.68,23.73,23.67,23.73,21997.0,23.68,23.73,23.67,23.73,21997.0
2016-05-18 10:00:00,23.73,23.79,23.73,23.78,23129.0,23.73,23.79,23.73,23.78,23129.0
2016-05-18 10:05:00,23.78,23.82,23.77,23.79,25686.0,23.78,23.82,23.77,23.79,25686.0
2016-05-18 10:10:00,23.8,23.86,23.79,23.86,31011.0,23.8,23.86,23.79,23.86,31011.0
2016-05-18 10:15:00,23.86,23.9,23.86,23.89,48414.0,23.86,23.9,23.86,23.89,48414.0
2016-05-18 10:20:00,23.88,23.9,23.87,23.89,20467.0,23.88,23.9,23.87,23.89,20467.0
2016-05-18 10:25:00,23.89,23.97,23.89,23.95,94744.0,23.89,23.97,23.89,23.95,94744.0
2016-05-18 10:30:00,23.94,23.98,23.92,23.93,20127.0,23.94,23.98,23.92,23.93,20127.0
2016-05-18 10:35:00,23.94,23.96,23.91,23.93,39053.0,23.94,23.96,23.91,23.93,39053.0
2016-05-18 10:40:00,23.93,23.98,23.92,23.98,22780.0,23.93,23.98,23.92,23.98,22780.0
2016-05-18 10:45:00,23.98,23.99,23.96,23.98,14220.0,23.98,23.99,23.96,23.98,14220.0
2016-05-18 10:50:00,23.98,23.99,23.92,23.93,26221.0,23.98,23.99,23.92,23.93,26221.0
2016-05-18 10:55:00,23.93,23.95,23.92,23.95,33369.0,23.93,23.95,23.92,23.95,33369.0
2016-05-18 11:00:00,23.95,23.99,23.95,23.99,41265.0,23.95,23.99,23.95,23.99,41265.0
2016-05-18 11:05:00,23.99,24.0,23.98,23.98,18217.0,23.99,24.0,23.98,23.98,18217.0
2016-05-18 11:10:00,23.99,24.0,23.98,24.0,13034.0,23.99,24.0,23.98,24.0,13034.0
2016-05-18 11:15:00,24.0,24.0,23.96,23.97,81237.0,24.0,24.0,23.96,23.97,81237.0
2016-05-18 11:20:00,23.98,24.0,23.97,23.97,21739.0,23.98,24.0,23.97,23.97,21739.0
2016-05-18 11:25:00,23.98,24.01,23.98,24.01,30095.0,23.98,24.01,23.98,24.01,30095.0
2016-05-18 11:30:00,24.01,24.01,23.97,24.0,20033.0,24.01,24.01,23.97,24.0,20033.0
2016-05-18 11:35:00,24.0,24.01,23.97,23.98,31796.0,24.0,24.01,23.97,23.98,31796.0
2016-05-18 11:40:00,23.98,24.01,23.98,24.01,17983.0,23.98,24.01,23.98,24.01,17983.0
2016-05-18 11:45:00,24.01,24.02,23.99,24.0,25859.0,24.01,24.02,23.99,24.0,25859.0
2016-05-18 11:50:00,24.0,24.02,23.99,24.0,20728.0,24.0,24.02,23.99,24.0,20728.0
2016-05-18 11:55:00,24.0,24.01,23.95,23.95,26687.0,24.0,24.01,23.95,23.95,26687.0
2016-05-18 12:00:00,23.95,23.96,23.91,23.91,14671.0,23.95,23.96,23.91,23.91,14671.0
2016-05-18 12:05:00,23.91,23.92,23.89,23.89,18020.0,23.91,23.92,23.89,23.89,18020.0
2016-05-18 12:10:00,23.89,23.91,23.89,23.91,4263.0,23.89,23.91,23.89,23.91,4263.0
2016-05-18 12:15:00,23.91,23.93,23.9,23.92,13257.0,23.91,23.93,23.9,23.92,13257.0
2016-05-18 12:20:00,23.93,23.93,23.89,23.92,13412.0,23.93,23.93,23.89,23.92,13412.0
2016-05-18 12:25:00,23.92,23.92,23.88,23.89,7958.0,23.92,23.92,23.88,23.89,7958.0
2016-05-18 12:30:00,23.89,23.92,23.88,23.91,8443.0,23.89,23.92,23.88,23.91,8443.0
2016-05-18 12:35:00,23.91,23.91,23.88,23.9,14997.0,23.91,23.91,23.88,23.9,14997.0
2016-05-18 12:40:00,23.91,23.92,23.89,23.91,10020.0,23.91,23.92,23.89,23.91,10020.0
2016-05-18 12:45:00,23.92,23.95,23.92,23.93,9716.0,23.92,23.95,23.92,23.93,9716.0
2016-05-18 12:50:00,23.94,23.95,23.9,23.95,9660.0,23.94,23.95,23.9,23.95,9660.0
2016-05-18 12:55:00,23.95,23.98,23.93,23.97,11150.0,23.95,23.98,23.93,23.97,11150.0
2016-05-18 13:00:00,23.98,24.0,23.97,24.0,21316.0,23.98,24.0,23.97,24.0,21316.0
2016-05-18 13:05:00,24.0,24.0,23.95,23.96,17458.0,24.0,24.0,23.95,23.96,17458.0
2016-05-18 13:10:00,23.97,24.0,23.96,24.0,14675.0,23.97,24.0,23.96,24.0,14675.0
2016-05-18 13:15:00,24.0,24.0,23.99,24.0,5046.0,24.0,24.0,23.99,24.0,5046.0
2016-05-18 13:20:00,23.99,24.04,23.99,24.04,81014.0,23.99,24.04,23.99,24.04,81014.0
2016-05-18 13:25:00,24.04,24.04,24.0,24.03,11521.0,24.04,24.04,24.0,24.03,11521.0
2016-05-18 13:30:00,24.03,24.06,24.02,24.02,16984.0,24.03,24.06,24.02,24.02,16984.0
2016-05-18 13:35:00,24.03,24.08,24.03,24.07,16251.0,24.03,24.08,24.03,24.07,16251.0
2016-05-18 13:40:00,24.06,24.09,24.06,24.07,14328.0,24.06,24.09,24.06,24.07,14328.0
2016-05-18 13:45:00,24.07,24.11,24.06,24.07,18699.0,24.07,24.11,24.06,24.07,18699.0
2016-05-18 13:50:00,24.06,24.07,24.01,24.02,11076.0,24.06,24.07,24.01,24.02,11076.0
2016-05-18 13:55:00,24.01,24.05,24.01,24.02,15435.0,24.01,24.05,24.01,24.02,15435.0
2016-05-18 14:00:00,24.02,24.02,23.88,23.9,38718.0,24.02,24.02,23.88,23.9,38718.0
2016-05-18 14:05:00,23.89,23.9,23.82,23.9,16882.0,23.89,23.9,23.82,23.9,16882.0
2016-05-18 14:10:00,23.91,23.91,23.85,23.87,19949.0,23.91,23.91,23.85,23.87,19949.0
2016-05-18 14:15:00,23.86,23.89,23.83,23.89,20861.0,23.86,23.89,23.83,23.89,20861.0
2016-05-18 14:20:00,23.89,23.9,23.84,23.89,19713.0,23.89,23.9,23.84,23.89,19713.0
2016-05-18 14:25:00,23.89,23.89,23.81,23.82,22238.0,23.89,23.89,23.81,23.82,22238.0
2016-05-18 14:30:00,23.82,23.82,23.73,23.79,29229.0,23.82,23.82,23.73,23.79,29229.0
2016-05-18 14:35:00,23.8,23.82,23.76,23.77,34418.0,23.8,23.82,23.76,23.77,34418.0
2016-05-18 14:40:00,23.77,23.82,23.75,23.79,61589.0,23.77,23.82,23.75,23.79,61589.0
2016-05-18 14:45:00,23.8,23.83,23.78,23.82,28668.0,23.8,23.83,23.78,23.82,28668.0
2016-05-18 14:50:00,23.81,23.89,23.81,23.85,41595.0,23.81,23.89,23.81,23.85,41595.0
2016-05-18 14:55:00,23.84,23.88,23.83,23.88,25418.0,23.84,23.88,23.83,23.88,25418.0
2016-05-18 15:00:00,23.89,23.93,23.88,23.92,18860.0,23.89,23.93,23.88,23.92,18860.0
2016-05-18 15:05:00,23.92,23.96,23.9,23.94,26405.0,23.92,23.96,23.9,23.94,26405.0
2016-05-18 15:10:00,23.94,23.95,23.87,23.89,23957.0,23.94,23.95,23.87,23.89,23957.0
2016-05-18 15:15:00,23.9,23.91,23.85,23.9,27134.0,23.9,23.91,23.85,23.9,27134.0
2016-05-18 15:20:00,23.9,23.9,23.84,23.85,26269.0,23.9,23.9,23.84,23.85,26269.0
2016-05-18 15:25:00,23.84,23.87,23.84,23.85,30161.0,23.84,23.87,23.84,23.85,30161.0
2016-05-18 15:30:00,23.85,23.9,23.84,23.9,33543.0,23.85,23.9,23.84,23.9,33543.0
2016-05-18 15:35:00,23.9,23.9,23.84,23.84,36998.0,23.9,23.9,23.84,23.84,36998.0
2016-05-18 15:40:00,23.85,23.88,23.84,23.88,36746.0,23.85,23.88,23.84,23.88,36746.0
2016-05-18 15:45:00,23.88,23.9,23.87,23.9,30108.0,23.88,23.9,23.87,23.9,30108.0
2016-05-18 15:50:00,23.89,23.9,23.87,23.87,70879.0,23.89,23.9,23.87,23.87,70879.0
2016-05-18 15:55:00,23.88,23.93,23.86,23.92,207668.0,23.88,23.93,23.86,23.92,207668.0
2016-05-19 09:30:00,23.76,23.9,23.75,23.89,20391.0,23.76,23.9,23.75,23.89,20391.0
2016-05-19 09:35:00,23.89,24.0,23.89,23.97,35944.0,23.89,24.0,23.89,23.97,35944.0
2016-05-19 09:40:00,23.97,24.03,23.96,24.0,26201.0,23.97,24.03,23.96,24.0,26201.0
2016-05-19 09:45:00,24.0,24.01,23.91,23.94,29811.0,24.0,24.01,23.91,23.94,29811.0
2016-05-19 09:50:00,23.93,23.94,23.87,23.89,21895.0,23.93,23.94,23.87,23.89,21895.0
2016-05-19 09:55:00,23.88,23.92,23.85,23.85,39125.0,23.88,23.92,23.85,23.85,39125.0
2016-05-19 10:00:00,23.86,23.87,23.84,23.86,23024.0,23.86,23.87,23.84,23.86,23024.0
2016-05-19 10:05:00,23.86,23.86,23.78,23.79,30929.0,23.86,23.86,23.78,23.79,30929.0
2016-05-19 10:10:00,23.79,23.79,23.74,23.76,36204.0,23.79,23.79,23.74,23.76,36204.0
2016-05-19 10:15:00,23.76,23.8,23.74,23.74,18851.0,23.76,23.8,23.74,23.74,18851.0
2016-05-19 10:20:00,23.74,23.76,23.7,23.74,25009.0,23.74,23.76,23.7,23.74,25009.0
2016-05-19 10:25:00,23.73,23.74,23.7,23.72,23090.0,23.73,23.74,23.7,23.72,23090.0
2016-05-19 10:30:00,23.71,23.73,23.68,23.71,24340.0,23.71,23.73,23.68,23.71,24340.0
2016-05-19 10:35:00,23.72,23.73,23.68,23.69,19610.0,23.72,23.73,23.68,23.69,19610.0
2016-05-19 10:40:00,23.7,23.73,23.69,23.71,23223.0,23.7,23.73,23.69,23.71,23223.0
2016-05-19 10:45:00,23.71,23.73,23.71,23.73,14620.0,23.71,23.73,23.71,23.73,14620.0
2016-05-19 10:50:00,23.73,23.74,23.65,23.66,22738.0,23.73,23.74,23.65,23.66,22738.0
2016-05-19 10:55:00,23.66,23.67,23.63,23.63,32777.0,23.66,23.67,23.63,23.63,32777.0
2016-05-19 11:00:00,23.63,23.64,23.56,23.56,30211.0,23.63,23.64,23.56,23.56,30211.0
2016-05-19 11:05:00,23.56,23.57,23.54,23.57,21713.0,23.56,23.57,23.54,23.57,21713.0
2016-05-19 11:10:00,23.58,23.65,23.57,23.65,20744.0,23.58,23.65,23.57,23.65,20744.0
2016-05-19 11:15:00,23.65,23.69,23.63,23.68,22130.0,23.65,23.69,23.63,23.68,22130.0
2016-05-19 11:20:00,23.68,23.68,23.62,23.65,37716.0,23.68,23.68,23.62,23.65,37716.0
2016-05-19 11:25:00,23.65,23.66,23.6,23.62,33854.0,23.65,23.66,23.6,23.62,33854.0
2016-05-19 11:30:00,23.62,23.64,23.61,23.64,13700.0,23.62,23.64,23.61,23.64,13700.0
2016-05-19 11:35:00,23.64,23.64,23.61,23.63,11428.0,23.64,23.64,23.61,23.63,11428.0
2016-05-19 11:40:00,23.63,23.64,23.62,23.64,8950.0,23.63,23.64,23.62,23.64,8950.0
2016-05-19 11:45:00,23.64,23.64,23.6,23.62,20127.0,23.64,23.64,23.6,23.62,20127.0
2016-05-19 11:50:00,23.62,23.64,23.61,23.62,11400.0,23.62,23.64,23.61,23.62,11400.0
2016-05-19 11:55:00,23.61,23.67,23.61,23.67,10208.0,23.61,23.67,23.61,23.67,10208.0
2016-05-19 12:00:00,23.67,23.72,23.66,23.7,21858.0,23.67,23.72,23.66,23.7,21858.0
2016-05-19 12:05:00,23.7,23.73,23.7,23.72,16267.0,23.7,23.73,23.7,23.72,16267.0
2016-05-19 12:10:00,23.72,23.75,23.72,23.75,14849.0,23.72,23.75,23.72,23.75,14849.0
2016-05-19 12:15:00,23.75,23.77,23.75,23.77,17689.0,23.75,23.77,23.75,23.77,17689.0
2016-05-19 12:20:00,23.75,23.75,23.72,23.73,18564.0,23.75,23.75,23.72,23.73,18564.0
2016-05-19 12:25:00,23.73,23.74,23.68,23.68,19277.0,23.73,23.74,23.68,23.68,19277.0
2016-05-19 12:30:00,23.68,23.7,23.67,23.67,19499.0,23.68,23.7,23.67,23.67,19499.0
2016-05-19 12:35:00,23.68,23.71,23.67,23.7,19043.0,23.68,23.71,23.67,23.7,19043.0
2016-05-19 12:40:00,23.7,23.71,23.68,23.69,10041.0,23.7,23.71,23.68,23.69,10041.0
2016-05-19 12:45:00,23.69,23.72,23.69,23.71,20636.0,23.69,23.72,23.69,23.71,20636.0
2016-05-19 12:50:00,23.71,23.72,23.67,23.67,19262.0,23.71,23.72,23.67,23.67,19262.0
2016-05-19 12:55:00,23.68,23.72,23.68,23.7,24195.0,23.68,23.72,23.68,23.7,24195.0
2016-05-19 13:00:00,23.7,23.71,23.69,23.7,20584.0,23.7,23.71,23.69,23.7,20584.0
2016-05-19 13:05:00,23.7,23.71,23.69,23.7,21614.0,23.7,23.71,23.69,23.7,21614.0
2016-05-19 13:10:00,23.7,23.74,23.69,23.73,20035.0,23.7,23.74,23.69,23.73,20035.0
2016-05-19 13:15:00,23.73,23.73,23.71,23.73,12460.0,23.73,23.73,23.71,23.73,12460.0
2016-05-19 13:20:00,23.73,23.73,23.71,23.73,25859.0,23.73,23.73,23.71,23.73,25859.0
2016-05-19 13:25:00,23.74,23.77,23.73,23.74,28833.0,23.74,23.77,23.73,23.74,28833.0
2016-05-19 13:30:00,23.73,23.76,23.73,23.75,30980.0,23.73,23.76,23.73,23.75,30980.0
2016-05-19 13:35:00,23.76,23.79,23.75,23.76,21190.0,23.76,23.79,23.75,23.76,21190.0
2016-05-19 13:40:00,23.75,23.78,23.75,23.77,28670.0,23.75,23.78,23.75,23.77,28670.0
2016-05-19 13:45:00,23.77,23.78,23.74,23.75,28365.0,23.77,23.78,23.74,23.75,28365.0
2016-05-19 13:50:00,23.74,23.74,23.72,23.72,22351.0,23.74,23.74,23.72,23.72,22351.0
2016-05-19 13:55:00,23.73,23.73,23.69,23.69,12500.0,23.73,23.73,23.69,23.69,12500.0
2016-05-19 14:00:00,23.7,23.72,23.68,23.7,47454.0,23.7,23.72,23.68,23.7,47454.0
2016-05-19 14:05:00,23.7,23.73,23.7,23.72,22635.0,23.7,23.73,23.7,23.72,22635.0
2016-05-19 14:10:00,23.72,23.76,23.72,23.74,38608.0,23.72,23.76,23.72,23.74,38608.0
2016-05-19 14:15:00,23.75,23.75,23.72,23.75,39110.0,23.75,23.75,23.72,23.75,39110.0
2016-05-19 14:20:00,23.75,23.75,23.69,23.7,53777.0,23.75,23.75,23.69,23.7,53777.0
2016-05-19 14:25:00,23.7,23.76,23.7,23.76,34473.0,23.7,23.76,23.7,23.76,34473.0
2016-05-19 14:30:00,23.75,23.75,23.71,23.71,29886.0,23.75,23.75,23.71,23.71,29886.0
2016-05-19 14:35:00,23.71,23.71,23.66,23.67,52742.0,23.71,23.71,23.66,23.67,52742.0
2016-05-19 14:40:00,23.67,23.69,23.65,23.68,39499.0,23.67,23.69,23.65,23.68,39499.0
2016-05-19 14:45:00,23.68,23.7,23.68,23.69,21461.0,23.68,23.7,23.68,23.69,21461.0
2016-05-19 14:50:00,23.69,23.69,23.68,23.69,15672.0,23.69,23.69,23.68,23.69,15672.0
2016-05-19 14:55:00,23.69,23.7,23.67,23.68,38318.0,23.69,23.7,23.67,23.68,38318.0
2016-05-19 15:00:00,23.68,23.74,23.68,23.73,36331.0,23.68,23.74,23.68,23.73,36331.0
2016-05-19 15:05:00,23.73,23.76,23.73,23.75,21258.0,23.73,23.76,23.73,23.75,21258.0
2016-05-19 15:10:00,23.75,23.79,23.74,23.78,49093.0,23.75,23.79,23.74,23.78,49093.0
2016-05-19 15:15:00,23.78,23.79,23.76,23.79,38703.0,23.78,23.79,23.76,23.79,38703.0
2016-05-19 15:20:00,23.79,23.83,23.79,23.82,37255.0,23.79,23.83,23.79,23.82,37255.0
2016-05-19 15:25:00,23.82,23.82,23.8,23.8,26528.0,23.82,23.82,23.8,23.8,26528.0
2016-05-19 15:30:00,23.8,23.81,23.78,23.79,36469.0,23.8,23.81,23.78,23.79,36469.0
2016-05-19 15:35:00,23.79,23.8,23.78,23.8,50095.0,23.79,23.8,23.78,23.8,50095.0
2016-05-19 15:40:00,23.81,23.83,23.78,23.78,53438.0,23.81,23.83,23.78,23.78,53438.0
2016-05-19 15:45:00,23.78,23.83,23.78,23.8,55155.0,23.78,23.83,23.78,23.8,55155.0
2016-05-19 15:50:00,23.8,23.81,23.77,23.8,117352.0,23.8,23.81,23.77,23.8,117352.0
2016-05-19 15:55:00,23.8,23.81,23.77,23.77,171052.0,23.8,23.81,23.77,23.77,171052.0
2016-05-20 09:30:00,23.95,24.01,23.68,24.0,37684.0,23.95,24.01,23.68,24.0,37684.0
2016-05-20 09:35:00,23.98,24.02,23.96,23.98,24742.0,23.98,24.02,23.96,23.98,24742.0
2016-05-20 09:40:00,23.98,24.05,23.97,24.03,53981.0,23.98,24.05,23.97,24.03,53981.0
2016-05-20 09:45:00,24.04,24.08,24.02,24.07,52805.0,24.04,24.08,24.02,24.07,52805.0
2016-05-20 09:50:00,24.08,24.16,24.07,24.15,42913.0,24.08,24.16,24.07,24.15,42913.0
2016-05-20 09:55:00,24.15,24.25,24.15,24.25,80108.0,24.15,24.25,24.15,24.25,80108.0
2016-05-20 10:00:00,24.25,24.27,24.2,24.27,106414.0,24.25,24.27,24.2,24.27,106414.0
2016-05-20 10:05:00,24.27,24.3,24.25,24.27,61825.0,24.27,24.3,24.25,24.27,61825.0
2016-05-20 10:10:00,24.27,24.38,24.27,24.36,54495.0,24.27,24.38,24.27,24.36,54495.0
2016-05-20 10:15:00,24.36,24.4,24.32,24.34,67251.0,24.36,24.4,24.32,24.34,67251.0
2016-05-20 10:20:00,24.34,24.34,24.22,24.22,58338.0,24.34,24.34,24.22,24.22,58338.0
2016-05-20 10:25:00,24.22,24.27,24.22,24.27,38995.0,24.22,24.27,24.22,24.27,38995.0
2016-05-20 10:30:00,24.26,24.32,24.26,24.28,156417.0,24.26,24.32,24.26,24.28,156417.0
2016-05-20 10:35:00,24.28,24.36,24.24,24.36,42255.0,24.28,24.36,24.24,24.36,42255.0
2016-05-20 10:40:00,24.36,24.4,24.36,24.38,47075.0,24.36,24.4,24.36,24.38,47075.0
2016-05-20 10:45:00,24.39,24.41,24.37,24.38,40466.0,24.39,24.41,24.37,24.38,40466.0
2016-05-20 10:50:00,24.39,24.4,24.34,24.35,33456.0,24.39,24.4,24.34,24.35,33456.0
2016-05-20 10:55:00,24.35,24.4,24.34,24.39,24969.0,24.35,24.4,24.34,24.39,24969.0
2016-05-20 11:00:00,24.38,24.41,24.36,24.39,44284.0,24.38,24.41,24.36,24.39,44284.0
2016-05-20 11:05:00,24.39,24.4,24.34,24.35,41490.0,24.39,24.4,24.34,24.35,41490.0
2016-05-20 11:10:00,24.36,24.41,24.35,24.41,50281.0,24.36,24.41,24.35,24.41,50281.0
2016-05-20 11:15:00,24.41,24.45,24.41,24.45,51937.0,24.41,24.45,24.41,24.45,51937.0
2016-05-20 11:20:00,24.44,24.44,24.39,24.39,44271.0,24.44,24.44,24.39,24.39,44271.0
2016-05-20 11:25:00,24.39,24.45,24.39,24.45,31798.0,24.39,24.45,24.39,24.45,31798.0
2016-05-20 11:30:00,24.44,24.5,24.44,24.49,86797.0,24.44,24.5,24.44,24.49,86797.0
2016-05-20 11:35:00,24.49,24.51,24.41,24.42,113583.0,24.49,24.51,24.41,24.42,113583.0
2016-05-20 11:40:00,24.42,24.47,24.42,24.47,27118.0,24.42,24.47,24.42,24.47,27118.0
2016-05-20 11:45:00,24.46,24.49,24.44,24.48,28685.0,24.46,24.49,24.44,24.48,28685.0
2016-05-20 11:50:00,24.48,24.48,24.42,24.42,38033.0,24.48,24.48,24.42,24.42,38033.0
2016-05-20 11:55:00,24.43,24.46,24.43,24.44,27686.0,24.43,24.46,24.43,24.44,27686.0
2016-05-20 12:00:00,24.44,24.48,24.43,24.44,32237.0,24.44,24.48,24.43,24.44,32237.0
2016-05-20 12:05:00,24.44,24.46,24.43,24.46,18435.0,24.44,24.46,24.43,24.46,18435.0
2016-05-20 12:10:00,24.46,24.47,24.43,24.46,32204.0,24.46,24.47,24.43,24.46,32204.0
2016-05-20 12:15:00,24.45,24.49,24.45,24.48,15636.0,24.45,24.49,24.45,24.48,15636.0
2016-05-20 12:20:00,24.49,24.5,24.47,24.48,22732.0,24.49,24.5,24.47,24.48,22732.0
2016-05-20 12:25:00,24.48,24.49,24.47,24.48,22959.0,24.48,24.49,24.47,24.48,22959.0
2016-05-20 12:30:00,24.48,24.49,24.47,24.48,24334.0,24.48,24.49,24.47,24.48,24334.0
2016-05-20 12:35:00,24.48,24.5,24.45,24.45,75517.0,24.48,24.5,24.45,24.45,75517.0
2016-05-20 12:40:00,24.45,24.48,24.43,24.48,18320.0,24.45,24.48,24.43,24.48,18320.0
2016-05-20 12:45:00,24.48,24.51,24.47,24.48,29745.0,24.48,24.51,24.47,24.48,29745.0
2016-05-20 12:50:00,24.48,24.51,24.48,24.49,24876.0,24.48,24.51,24.48,24.49,24876.0
2016-05-20 12:55:00,24.49,24.54,24.48,24.5,263491.0,24.49,24.54,24.48,24.5,263491.0
2016-05-20 13:00:00,24.5,24.5,24.42,24.42,69746.0,24.5,24.5,24.42,24.42,69746.0
2016-05-20 13:05:00,24.43,24.47,24.41,24.46,23888.0,24.43,24.47,24.41,24.46,23888.0
2016-05-20 13:10:00,24.47,24.47,24.43,24.44,33796.0,24.47,24.47,24.43,24.44,33796.0
2016-05-20 13:15:00,24.44,24.46,24.41,24.41,43659.0,24.44,24.46,24.41,24.41,43659.0
2016-05-20 13:20:00,24.42,24.43,24.39,24.4,64337.0,24.42,24.43,24.39,24.4,64337.0
2016-05-20 13:25:00,24.4,24.42,24.39,24.41,27135.0,24.4,24.42,24.39,24.41,27135.0
2016-05-20 13:30:00,24.4,24.42,24.4,24.42,27366.0,24.4,24.42,24.4,24.42,27366.0
2016-05-20 13:35:00,24.43,24.45,24.41,24.41,39112.0,24.43,24.45,24.41,24.41,39112.0
2016-05-20 13:40:00,24.41,24.48,24.4,24.48,33017.0,24.41,24.48,24.4,24.48,33017.0
2016-05-20 13:45:00,24.47,24.48,24.43,24.44,27740.0,24.47,24.48,24.43,24.44,27740.0
2016-05-20 13:50:00,24.43,24.44,24.39,24.43,38935.0,24.43,24.44,24.39,24.43,38935.0
2016-05-20 13:55:00,24.42,24.47,24.41,24.46,49829.0,24.42,24.47,24.41,24.46,49829.0
2016-05-20 14:00:00,24.46,24.46,24.41,24.44,26232.0,24.46,24.46,24.41,24.44,26232.0
2016-05-20 14:05:00,24.44,24.46,24.43,24.46,34658.0,24.44,24.46,24.43,24.46,34658.0
2016-05-20 14:10:00,24.45,24.47,24.42,24.43,46990.0,24.45,24.47,24.42,24.43,46990.0
2016-05-20 14:15:00,24.43,24.43,24.39,24.39,57579.0,24.43,24.43,24.39,24.39,57579.0
2016-05-20 14:20:00,24.39,24.41,24.38,24.41,81834.0,24.39,24.41,24.38,24.41,81834.0
2016-05-20 14:25:00,24.41,24.45,24.4,24.45,53640.0,24.41,24.45,24.4,24.45,53640.0
2016-05-20 14:30:00,24.44,24.46,24.44,24.46,21887.0,24.44,24.46,24.44,24.46,21887.0
2016-05-20 14:35:00,24.46,24.46,24.41,24.44,40416.0,24.46,24.46,24.41,24.44,40416.0
2016-05-20 14:40:00,24.44,24.46,24.42,24.44,37822.0,24.44,24.46,24.42,24.44,37822.0
2016-05-20 14:45:00,24.45,24.45,24.41,24.42,51032.0,24.45,24.45,24.41,24.42,51032.0
2016-05-20 14:50:00,24.42,24.49,24.41,24.47,31657.0,24.42,24.49,24.41,24.47,31657.0
2016-05-20 14:55:00,24.47,24.49,24.45,24.46,36217.0,24.47,24.49,24.45,24.46,36217.0
2016-05-20 15:00:00,24.47,24.49,24.4,24.4,52000.0,24.47,24.49,24.4,24.4,52000.0
2016-05-20 15:05:00,24.39,24.43,24.37,24.41,53575.0,24.39,24.43,24.37,24.41,53575.0
2016-05-20 15:10:00,24.41,24.47,24.41,24.47,30336.0,24.41,24.47,24.41,24.47,30336.0
2016-05-20 15:15:00,24.47,24.5,24.45,24.48,40404.0,24.47,24.5,24.45,24.48,40404.0
2016-05-20 15:20:00,24.48,24.49,24.45,24.46,54805.0,24.48,24.49,24.45,24.46,54805.0
2016-05-20 15:25:00,24.46,24.5,24.46,24.5,46950.0,24.46,24.5,24.46,24.5,46950.0
2016-05-20 15:30:00,24.49,24.5,24.47,24.49,55802.0,24.49,24.5,24.47,24.49,55802.0
2016-05-20 15:35:00,24.49,24.52,24.49,24.51,78812.0,24.49,24.52,24.49,24.51,78812.0
2016-05-20 15:40:00,24.5,24.51,24.48,24.48,60516.0,24.5,24.51,24.48,24.48,60516.0
2016-05-20 15:45:00,24.48,24.52,24.48,24.52,96507.0,24.48,24.52,24.48,24.52,96507.0
2016-05-20 15:50:00,24.52,24.53,24.51,24.53,87397.0,24.52,24.53,24.51,24.53,87397.0
2016-05-20 15:55:00,24.53,24.55,24.5,24.55,381460.0,24.53,24.55,24.5,24.55,381460.0
2016-05-23 09:30:00,24.62,24.64,24.5,24.53,92065.0,24.62,24.64,24.5,24.53,92065.0
2016-05-23 09:35:00,24.53,24.58,24.37,24.4,105871.0,24.53,24.58,24.37,24.4,105871.0
2016-05-23 09:40:00,24.41,24.52,24.34,24.49,80539.0,24.41,24.52,24.34,24.49,80539.0
2016-05-23 09:45:00,24.49,24.56,24.46,24.5,31723.0,24.49,24.56,24.46,24.5,31723.0
2016-05-23 09:50:00,24.5,24.5,24.37,24.37,33915.0,24.5,24.5,24.37,24.37,33915.0
2016-05-23 09:55:00,24.36,24.36,24.29,24.3,70957.0,24.36,24.36,24.29,24.3,70957.0
2016-05-23 10:00:00,24.3,24.35,24.28,24.3,69829.0,24.3,24.35,24.28,24.3,69829.0
2016-05-23 10:05:00,24.3,24.38,24.3,24.38,52521.0,24.3,24.38,24.3,24.38,52521.0
2016-05-23 10:10:00,24.39,24.46,24.38,24.4,40835.0,24.39,24.46,24.38,24.4,40835.0
2016-05-23 10:15:00,24.4,24.41,24.37,24.41,39738.0,24.4,24.41,24.37,24.41,39738.0
2016-05-23 10:20:00,24.41,24.49,24.41,24.48,28868.0,24.41,24.49,24.41,24.48,28868.0
2016-05-23 10:25:00,24.48,24.5,24.43,24.44,65214.0,24.48,24.5,24.43,24.44,65214.0
2016-05-23 10:30:00,24.45,24.5,24.41,24.5,30782.0,24.45,24.5,24.41,24.5,30782.0
2016-05-23 10:35:00,24.49,24.5,24.44,24.44,38384.0,24.49,24.5,24.44,24.44,38384.0
2016-05-23 10:40:00,24.45,24.46,24.42,24.44,57717.0,24.45,24.46,24.42,24.44,57717.0
2016-05-23 10:45:00,24.43,24.43,24.38,24.41,36451.0,24.43,24.43,24.38,24.41,36451.0
2016-05-23 10:50:00,24.41,24.43,24.39,24.42,15828.0,24.41,24.43,24.39,24.42,15828.0
2016-05-23 10:55:00,24.42,24.46,24.4,24.43,18766.0,24.42,24.46,24.4,24.43,18766.0
2016-05-23 11:00:00,24.43,24.43,24.38,24.39,17617.0,24.43,24.43,24.38,24.39,17617.0
2016-05-23 11:05:00,24.38,24.43,24.37,24.43,34101.0,24.38,24.43,24.37,24.43,34101.0
2016-05-23 11:10:00,24.42,24.44,24.4,24.44,27637.0,24.42,24.44,24.4,24.44,27637.0
2016-05-23 11:15:00,24.44,24.44,24.41,24.41,15683.0,24.44,24.44,24.41,24.41,15683.0
2016-05-23 11:20:00,24.41,24.42,24.4,24.42,16654.0,24.41,24.42,24.4,24.42,16654.0
2016-05-23 11:25:00,24.42,24.43,24.4,24.43,24009.0,24.42,24.43,24.4,24.43,24009.0
2016-05-23 11:30:00,24.43,24.43,24.38,24.38,29081.0,24.43,24.43,24.38,24.38,29081.0
2016-05-23 11:35:00,24.38,24.38,24.36,24.36,6597.0,24.38,24.38,24.36,24.36,6597.0
2016-05-23 11:40:00,24.37,24.38,24.36,24.38,8500.0,24.37,24.38,24.36,24.38,8500.0
2016-05-23 11:45:00,24.37,24.41,24.37,24.41,15108.0,24.37,24.41,24.37,24.41,15108.0
2016-05-23 11:50:00,24.4,24.4,24.38,24.39,22798.0,24.4,24.4,24.38,24.39,22798.0
2016-05-23 11:55:00,24.39,24.4,24.38,24.39,12717.0,24.39,24.4,24.38,24.39,12717.0
2016-05-23 12:00:00,24.38,24.4,24.37,24.38,25036.0,24.38,24.4,24.37,24.38,25036.0
2016-05-23 12:05:00,24.38,24.4,24.38,24.38,16115.0,24.38,24.4,24.38,24.38,16115.0
2016-05-23 12:10:00,24.38,24.39,24.36,24.37,26072.0,24.38,24.39,24.36,24.37,26072.0
2016-05-23 12:15:00,24.36,24.39,24.36,24.39,11295.0,24.36,24.39,24.36,24.39,11295.0
2016-05-23 12:20:00,24.39,24.4,24.39,24.4,10942.0,24.39,24.4,24.39,24.4,10942.0
2016-05-23 12:25:00,24.4,24.41,24.39,24.4,18822.0,24.4,24.41,24.39,24.4,18822.0
2016-05-23 12:30:00,24.4,24.4,24.38,24.4,18866.0,24.4,24.4,24.38,24.4,18866.0
2016-05-23 12:35:00,24.39,24.39,24.37,24.39,15168.0,24.39,24.39,24.37,24.39,15168.0
2016-05-23 12:40:00,24.38,24.39,24.37,24.39,16572.0,24.38,24.39,24.37,24.39,16572.0
2016-05-23 12:45:00,24.39,24.39,24.38,24.39,7157.0,24.39,24.39,24.38,24.39,7157.0
2016-05-23 12:50:00,24.39,24.41,24.38,24.41,15183.0,24.39,24.41,24.38,24.41,15183.0
2016-05-23 12:55:00,24.41,24.41,24.38,24.39,16069.0,24.41,24.41,24.38,24.39,16069.0
2016-05-23 13:00:00,24.39,24.41,24.38,24.4,18383.0,24.39,24.41,24.38,24.4,18383.0
2016-05-23 13:05:00,24.4,24.4,24.39,24.39,8050.0,24.4,24.4,24.39,24.39,8050.0
2016-05-23 13:10:00,24.39,24.41,24.38,24.4,30696.0,24.39,24.41,24.38,24.4,30696.0
2016-05-23 13:15:00,24.4,24.41,24.39,24.4,13467.0,24.4,24.41,24.39,24.4,13467.0
2016-05-23 13:20:00,24.39,24.4,24.37,24.38,26432.0,24.39,24.4,24.37,24.38,26432.0
2016-05-23 13:25:00,24.37,24.39,24.35,24.36,37189.0,24.37,24.39,24.35,24.36,37189.0
2016-05-23 13:30:00,24.36,24.37,24.36,24.36,5253.0,24.36,24.37,24.36,24.36,5253.0
2016-05-23 13:35:00,24.36,24.37,24.32,24.36,32553.0,24.36,24.37,24.32,24.36,32553.0
2016-05-23 13:40:00,24.36,24.36,24.35,24.36,23331.0,24.36,24.36,24.35,24.36,23331.0
2016-05-23 13:45:00,24.35,24.38,24.35,24.36,48428.0,24.35,24.38,24.35,24.36,48428.0
2016-05-23 13:50:00,24.36,24.43,24.35,24.43,35750.0,24.36,24.43,24.35,24.43,35750.0
2016-05-23 13:55:00,24.43,24.44,24.42,24.44,21162.0,24.43,24.44,24.42,24.44,21162.0
2016-05-23 14:00:00,24.43,24.44,24.43,24.43,6863.0,24.43,24.44,24.43,24.43,6863.0
2016-05-23 14:05:00,24.43,24.44,24.4,24.42,35455.0,24.43,24.44,24.4,24.42,35455.0
2016-05-23 14:10:00,24.42,24.42,24.41,24.42,6111.0,24.42,24.42,24.41,24.42,6111.0
2016-05-23 14:15:00,24.42,24.46,24.41,24.46,37243.0,24.42,24.46,24.41,24.46,37243.0
2016-05-23 14:20:00,24.46,24.46,24.44,24.45,17192.0,24.46,24.46,24.44,24.45,17192.0
2016-05-23 14:25:00,24.44,24.48,24.44,24.48,25935.0,24.44,24.48,24.44,24.48,25935.0
2016-05-23 14:30:00,24.48,24.48,24.45,24.45,38489.0,24.48,24.48,24.45,24.45,38489.0
2016-05-23 14:35:00,24.46,24.47,24.41,24.41,24282.0,24.46,24.47,24.41,24.41,24282.0
2016-05-23 14:40:00,24.41,24.44,24.41,24.44,18361.0,24.41,24.44,24.41,24.44,18361.0
2016-05-23 14:45:00,24.43,24.44,24.41,24.43,39813.0,24.43,24.44,24.41,24.43,39813.0
2016-05-23 14:50:00,24.43,24.43,24.37,24.37,57029.0,24.43,24.43,24.37,24.37,57029.0
2016-05-23 14:55:00,24.37,24.38,24.34,24.36,115556.0,24.37,24.38,24.34,24.36,115556.0
2016-05-23 15:00:00,24.36,24.36,24.33,24.33,48316.0,24.36,24.36,24.33,24.33,48316.0
2016-05-23 15:05:00,24.33,24.35,24.32,24.35,29404.0,24.33,24.35,24.32,24.35,29404.0
2016-05-23 15:10:00,24.34,24.35,24.32,24.34,38614.0,24.34,24.35,24.32,24.34,38614.0
2016-05-23 15:15:00,24.33,24.35,24.33,24.35,16489.0,24.33,24.35,24.33,24.35,16489.0
2016-05-23 15:20:00,24.35,24.35,24.33,24.35,37339.0,24.35,24.35,24.33,24.35,37339.0
2016-05-23 15:25:00,24.35,24.36,24.34,24.35,56421.0,24.35,24.36,24.34,24.35,56421.0
2016-05-23 15:30:00,24.35,24.36,24.34,24.36,30518.0,24.35,24.36,24.34,24.36,30518.0
2016-05-23 15:35:00,24.36,24.36,24.34,24.34,55545.0,24.36,24.36,24.34,24.34,55545.0
2016-05-23 15:40:00,24.34,24.36,24.34,24.36,66578.0,24.34,24.36,24.34,24.36,66578.0
2016-05-23 15:45:00,24.36,24.39,24.35,24.39,80360.0,24.36,24.39,24.35,24.39,80360.0
2016-05-23 15:50:00,24.39,24.39,24.36,24.37,121613.0,24.39,24.39,24.36,24.37,121613.0
2016-05-23 15:55:00,24.37,24.39,24.36,24.38,219180.0,24.37,24.39,24.36,24.38,219180.0
2016-05-24 09:30:00,24.54,24.74,24.49,24.66,60755.0,24.54,24.74,24.49,24.66,60755.0
2016-05-24 09:35:00,24.64,24.8,24.64,24.8,43157.0,24.64,24.8,24.64,24.8,43157.0
2016-05-24 09:40:00,24.8,24.89,24.8,24.87,66484.0,24.8,24.89,24.8,24.87,66484.0
2016-05-24 09:45:00,24.88,24.97,24.87,24.97,76125.0,24.88,24.97,24.87,24.97,76125.0
2016-05-24 09:50:00,24.98,25.04,24.94,25.02,140267.0,24.98,25.04,24.94,25.02,140267.0
2016-05-24 09:55:00,25.02,25.07,24.99,25.03,61763.0,25.02,25.07,24.99,25.03,61763.0
2016-05-24 10:00:00,25.03,25.05,24.96,25.05,38331.0,25.03,25.05,24.96,25.05,38331.0
2016-05-24 10:05:00,25.05,25.09,25.05,25.07,36110.0,25.05,25.09,25.05,25.07,36110.0
2016-05-24 10:10:00,25.06,25.07,25.02,25.02,52354.0,25.06,25.07,25.02,25.02,52354.0
2016-05-24 10:15:00,25.01,25.15,25.0,25.14,68986.0,25.01,25.15,25.0,25.14,68986.0
2016-05-24 10:20:00,25.13,25.14,25.06,25.1,49003.0,25.13,25.14,25.06,25.1,49003.0
2016-05-24 10:25:00,25.1,25.14,25.09,25.11,35511.0,25.1,25.14,25.09,25.11,35511.0
2016-05-24 10:30:00,25.11,25.17,25.09,25.17,32137.0,25.11,25.17,25.09,25.17,32137.0
2016-05-24 10:35:00,25.17,25.2,25.12,25.14,61195.0,25.17,25.2,25.12,25.14,61195.0
2016-05-24 10:40:00,25.14,25.18,25.13,25.14,38217.0,25.14,25.18,25.13,25.14,38217.0
2016-05-24 10:45:00,25.15,25.24,25.14,25.23,99752.0,25.15,25.24,25.14,25.23,99752.0
2016-05-24 10:50:00,25.24,25.25,25.19,25.19,84746.0,25.24,25.25,25.19,25.19,84746.0
2016-05-24 10:55:00,25.19,25.22,25.17,25.21,37226.0,25.19,25.22,25.17,25.21,37226.0
2016-05-24 11:00:00,25.21,25.24,25.2,25.22,48251.0,25.21,25.24,25.2,25.22,48251.0
2016-05-24 11:05:00,25.21,25.22,25.14,25.18,117635.0,25.21,25.22,25.14,25.18,117635.0
2016-05-24 11:10:00,25.18,25.18,25.12,25.13,61227.0,25.18,25.18,25.12,25.13,61227.0
2016-05-24 11:15:00,25.13,25.14,25.05,25.06,216708.0,25.13,25.14,25.05,25.06,216708.0
2016-05-24 11:20:00,25.07,25.09,25.04,25.05,66752.0,25.07,25.09,25.04,25.05,66752.0
2016-05-24 11:25:00,25.05,25.11,25.04,25.09,64513.0,25.05,25.11,25.04,25.09,64513.0
2016-05-24 11:30:00,25.09,25.13,25.06,25.12,71959.0,25.09,25.13,25.06,25.12,71959.0
2016-05-24 11:35:00,25.13,25.14,25.12,25.13,48370.0,25.13,25.14,25.12,25.13,48370.0
2016-05-24 11:40:00,25.13,25.14,25.12,25.14,34574.0,25.13,25.14,25.12,25.14,34574.0
2016-05-24 11:45:00,25.14,25.17,25.13,25.16,46916.0,25.14,25.17,25.13,25.16,46916.0
2016-05-24 11:50:00,25.16,25.16,25.1,25.14,62901.0,25.16,25.16,25.1,25.14,62901.0
2016-05-24 11:55:00,25.13,25.14,25.09,25.1,19442.0,25.13,25.14,25.09,25.1,19442.0
2016-05-24 12:00:00,25.11,25.13,25.1,25.12,20704.0,25.11,25.13,25.1,25.12,20704.0
2016-05-24 12:05:00,25.12,25.13,25.09,25.12,24064.0,25.12,25.13,25.09,25.12,24064.0
2016-05-24 12:10:00,25.12,25.13,25.08,25.09,28478.0,25.12,25.13,25.08,25.09,28478.0
2016-05-24 12:15:00,25.09,25.1,25.08,25.1,37853.0,25.09,25.1,25.08,25.1,37853.0
2016-05-24 12:20:00,25.1,25.13,25.08,25.13,35547.0,25.1,25.13,25.08,25.13,35547.0
2016-05-24 12:25:00,25.12,25.13,25.1,25.1,23310.0,25.12,25.13,25.1,25.1,23310.0
2016-05-24 12:30:00,25.1,25.11,25.1,25.11,15347.0,25.1,25.11,25.1,25.11,15347.0
2016-05-24 12:35:00,25.11,25.11,25.06,25.08,43374.0,25.11,25.11,25.06,25.08,43374.0
2016-05-24 12:40:00,25.08,25.09,25.07,25.09,18906.0,25.08,25.09,25.07,25.09,18906.0
2016-05-24 12:45:00,25.09,25.11,25.08,25.09,141559.0,25.09,25.11,25.08,25.09,141559.0
2016-05-24 12:50:00,25.1,25.13,25.09,25.09,36560.0,25.1,25.13,25.09,25.09,36560.0
2016-05-24 12:55:00,25.09,25.12,25.09,25.12,81816.0,25.09,25.12,25.09,25.12,81816.0
2016-05-24 13:00:00,25.12,25.13,25.11,25.13,29825.0,25.12,25.13,25.11,25.13,29825.0
2016-05-24 13:05:00,25.13,25.13,25.08,25.09,24398.0,25.13,25.13,25.08,25.09,24398.0
2016-05-24 13:10:00,25.1,25.11,25.09,25.1,35405.0,25.1,25.11,25.09,25.1,35405.0
2016-05-24 13:15:00,25.09,25.1,25.09,25.09,6600.0,25.09,25.1,25.09,25.09,6600.0
2016-05-24 13:20:00,25.09,25.11,25.09,25.11,18704.0,25.09,25.11,25.09,25.11,18704.0
2016-05-24 13:25:00,25.11,25.11,25.05,25.08,48541.0,25.11,25.11,25.05,25.08,48541.0
2016-05-24 13:30:00,25.08,25.08,25.07,25.07,13063.0,25.08,25.08,25.07,25.07,13063.0
2016-05-24 13:35:00,25.08,25.08,25.03,25.07,29284.0,25.08,25.08,25.03,25.07,29284.0
2016-05-24 13:40:00,25.07,25.08,25.05,25.06,31992.0,25.07,25.08,25.05,25.06,31992.0
2016-05-24 13:45:00,25.07,25.08,25.06,25.08,32052.0,25.07,25.08,25.06,25.08,32052.0
2016-05-24 13:50:00,25.08,25.09,25.04,25.06,54793.0,25.08,25.09,25.04,25.06,54793.0
2016-05-24 13:55:00,25.06,25.08,25.05,25.06,22033.0,25.06,25.08,25.05,25.06,22033.0
2016-05-24 14:00:00,25.07,25.08,25.04,25.07,47608.0,25.07,25.08,25.04,25.07,47608.0
2016-05-24 14:05:00,25.07,25.07,25.04,25.04,19403.0,25.07,25.07,25.04,25.04,19403.0
2016-05-24 14:10:00,25.04,25.1,25.04,25.09,49126.0,25.04,25.1,25.04,25.09,49126.0
2016-05-24 14:15:00,25.08,25.13,25.08,25.13,30408.0,25.08,25.13,25.08,25.13,30408.0
2016-05-24 14:20:00,25.13,25.13,25.1,25.1,33801.0,25.13,25.13,25.1,25.1,33801.0
2016-05-24 14:25:00,25.11,25.12,25.1,25.11,22783.0,25.11,25.12,25.1,25.11,22783.0
2016-05-24 14:30:00,25.1,25.13,25.1,25.12,27149.0,25.1,25.13,25.1,25.12,27149.0
2016-05-24 14:35:00,25.13,25.13,25.1,25.1,27819.0,25.13,25.13,25.1,25.1,27819.0
2016-05-24 14:40:00,25.11,25.13,25.1,25.13,25357.0,25.11,25.13,25.1,25.13,25357.0
2016-05-24 14:45:00,25.13,25.17,25.12,25.16,48676.0,25.13,25.17,25.12,25.16,48676.0
2016-05-24 14:50:00,25.17,25.17,25.15,25.15,38608.0,25.17,25.17,25.15,25.15,38608.0
2016-05-24 14:55:00,25.16,25.16,25.11,25.13,52858.0,25.16,25.16,25.11,25.13,52858.0
2016-05-24 15:00:00,25.13,25.13,25.12,25.13,33597.0,25.13,25.13,25.12,25.13,33597.0
2016-05-24 15:05:00,25.13,25.15,25.12,25.13,55251.0,25.13,25.15,25.12,25.13,55251.0
2016-05-24 15:10:00,25.13,25.17,25.12,25.16,72308.0,25.13,25.17,25.12,25.16,72308.0
2016-05-24 15:15:00,25.16,25.19,25.15,25.19,31788.0,25.16,25.19,25.15,25.19,31788.0
2016-05-24 15:20:00,25.19,25.22,25.16,25.22,94749.0,25.19,25.22,25.16,25.22,94749.0
2016-05-24 15:25:00,25.22,25.23,25.19,25.23,55372.0,25.22,25.23,25.19,25.23,55372.0
2016-05-24 15:30:00,25.23,25.23,25.18,25.2,55337.0,25.23,25.23,25.18,25.2,55337.0
2016-05-24 15:35:00,25.21,25.22,25.18,25.21,69263.0,25.21,25.22,25.18,25.21,69263.0
2016-05-24 15:40:00,25.21,25.23,25.19,25.23,56492.0,25.21,25.23,25.19,25.23,56492.0
2016-05-24 15:45:00,25.23,25.23,25.17,25.17,125059.0,25.23,25.23,25.17,25.17,125059.0
2016-05-24 15:50:00,25.18,25.21,25.17,25.21,221853.0,25.18,25.21,25.17,25.21,221853.0
2016-05-24 15:55:00,25.21,25.22,25.2,25.21,298990.0,25.21,25.22,25.2,25.21,298990.0
2016-05-25 09:30:00,25.27,25.49,25.2,25.37,53360.0,25.27,25.49,25.2,25.37,53360.0
2016-05-25 09:35:00,25.36,25.37,25.28,25.28,23712.0,25.36,25.37,25.28,25.28,23712.0
2016-05-25 09:40:00,25.28,25.28,25.16,25.18,39660.0,25.28,25.28,25.16,25.18,39660.0
2016-05-25 09:45:00,25.2,25.2,25.08,25.1,55465.0,25.2,25.2,25.08,25.1,55465.0
2016-05-25 09:50:00,25.11,25.13,25.09,25.11,86061.0,25.11,25.13,25.09,25.11,86061.0
2016-05-25 09:55:00,25.11,25.11,25.07,25.08,83137.0,25.11,25.11,25.07,25.08,83137.0
2016-05-25 10:00:00,25.08,25.09,25.02,25.02,72442.0,25.08,25.09,25.02,25.02,72442.0
2016-05-25 10:05:00,25.02,25.02,24.98,25.0,76346.0,25.02,25.02,24.98,25.0,76346.0
2016-05-25 10:10:00,25.0,25.06,24.99,24.99,91758.0,25.0,25.06,24.99,24.99,91758.0
2016-05-25 10:15:00,24.99,25.01,24.99,25.0,48093.0,24.99,25.01,24.99,25.0,48093.0
2016-05-25 10:20:00,25.01,25.1,25.01,25.09,34941.0,25.01,25.1,25.01,25.09,34941.0
2016-05-25 10:25:00,25.1,25.11,25.03,25.04,27310.0,25.1,25.11,25.03,25.04,27310.0
2016-05-25 10:30:00,25.05,25.09,25.05,25.07,21181.0,25.05,25.09,25.05,25.07,21181.0
2016-05-25 10:35:00,25.06,25.11,25.05,25.11,39363.0,25.06,25.11,25.05,25.11,39363.0
2016-05-25 10:40:00,25.1,25.12,25.09,25.09,42467.0,25.1,25.12,25.09,25.09,42467.0
2016-05-25 10:45:00,25.1,25.1,25.06,25.08,48901.0,25.1,25.1,25.06,25.08,48901.0
2016-05-25 10:50:00,25.07,25.08,25.03,25.05,33614.0,25.07,25.08,25.03,25.05,33614.0
2016-05-25 10:55:00,25.04,25.05,25.02,25.03,46354.0,25.04,25.05,25.02,25.03,46354.0
2016-05-25 11:00:00,25.03,25.04,24.98,25.0,115946.0,25.03,25.04,24.98,25.0,115946.0
2016-05-25 11:05:00,25.0,25.0,24.98,24.99,53561.0,25.0,25.0,24.98,24.99,53561.0
2016-05-25 11:10:00,25.0,25.0,24.98,24.98,31513.0,25.0,25.0,24.98,24.98,31513.0
2016-05-25 11:15:00,24.98,25.0,24.95,24.95,43111.0,24.98,25.0,24.95,24.95,43111.0
2016-05-25 11:20:00,24.95,24.95,24.93,24.95,18881.0,24.95,24.95,24.93,24.95,18881.0
2016-05-25 11:25:00,24.96,24.96,24.95,24.96,12913.0,24.96,24.96,24.95,24.96,12913.0
2016-05-25 11:30:00,24.96,24.96,24.94,24.94,26565.0,24.96,24.96,24.94,24.94,26565.0
2016-05-25 11:35:00,24.94,24.94,24.93,24.93,22239.0,24.94,24.94,24.93,24.93,22239.0
2016-05-25 11:40:00,24.94,24.94,24.93,24.93,8320.0,24.94,24.94,24.93,24.93,8320.0
2016-05-25 11:45:00,24.93,24.94,24.93,24.93,5415.0,24.93,24.94,24.93,24.93,5415.0
2016-05-25 11:50:00,24.93,24.95,24.93,24.95,25646.0,24.93,24.95,24.93,24.95,25646.0
2016-05-25 11:55:00,24.95,24.96,24.94,24.95,30271.0,24.95,24.96,24.94,24.95,30271.0
2016-05-25 12:00:00,24.95,24.95,24.94,24.94,11250.0,24.95,24.95,24.94,24.94,11250.0
2016-05-25 12:05:00,24.95,24.95,24.94,24.95,7000.0,24.95,24.95,24.94,24.95,7000.0
2016-05-25 12:10:00,24.94,24.95,24.94,24.95,35867.0,24.94,24.95,24.94,24.95,35867.0
2016-05-25 12:15:00,24.95,24.95,24.94,24.95,10699.0,24.95,24.95,24.94,24.95,10699.0
2016-05-25 12:20:00,24.95,24.95,24.94,24.95,10808.0,24.95,24.95,24.94,24.95,10808.0
2016-05-25 12:25:00,24.95,24.95,24.94,24.95,8620.0,24.95,24.95,24.94,24.95,8620.0
2016-05-25 12:30:00,24.95,24.95,24.92,24.93,42511.0,24.95,24.95,24.92,24.93,42511.0
2016-05-25 12:35:00,24.94,24.94,24.9,24.91,55420.0,24.94,24.94,24.9,24.91,55420.0
2016-05-25 12:40:00,24.91,24.91,24.88,24.88,22742.0,24.91,24.91,24.88,24.88,22742.0
2016-05-25 12:45:00,24.88,24.89,24.85,24.85,28847.0,24.88,24.89,24.85,24.85,28847.0
2016-05-25 12:50:00,24.86,24.86,24.83,24.85,80595.0,24.86,24.86,24.83,24.85,80595.0
2016-05-25 12:55:00,24.85,24.85,24.83,24.84,38661.0,24.85,24.85,24.83,24.84,38661.0
2016-05-25 13:00:00,24.83,24.89,24.83,24.89,68050.0,24.83,24.89,24.83,24.89,68050.0
2016-05-25 13:05:00,24.89,24.94,24.88,24.94,22495.0,24.89,24.94,24.88,24.94,22495.0
2016-05-25 13:10:00,24.93,24.94,24.9,24.91,55428.0,24.93,24.94,24.9,24.91,55428.0
2016-05-25 13:15:00,24.91,24.93,24.9,24.91,44631.0,24.91,24.93,24.9,24.91,44631.0
2016-05-25 13:20:00,24.92,24.93,24.9,24.92,52312.0,24.92,24.93,24.9,24.92,52312.0
2016-05-25 13:25:00,24.91,24.95,24.9,24.92,31709.0,24.91,24.95,24.9,24.92,31709.0
2016-05-25 13:30:00,24.93,24.95,24.92,24.95,22125.0,24.93,24.95,24.92,24.95,22125.0
2016-05-25 13:35:00,24.95,24.98,24.93,24.94,40489.0,24.95,24.98,24.93,24.94,40489.0
2016-05-25 13:40:00,24.94,24.95,24.89,24.9,65377.0,24.94,24.95,24.89,24.9,65377.0
2016-05-25 13:45:00,24.9,24.9,24.89,24.89,6800.0,24.9,24.9,24.89,24.89,6800.0
2016-05-25 13:50:00,24.9,24.91,24.89,24.89,35223.0,24.9,24.91,24.89,24.89,35223.0
2016-05-25 13:55:00,24.9,24.95,24.89,24.95,41754.0,24.9,24.95,24.89,24.95,41754.0
2016-05-25 14:00:00,24.95,24.95,24.88,24.88,42635.0,24.95,24.95,24.88,24.88,42635.0
2016-05-25 14:05:00,24.88,24.89,24.88,24.89,9652.0,24.88,24.89,24.88,24.89,9652.0
2016-05-25 14:10:00,24.89,24.89,24.87,24.87,28213.0,24.89,24.89,24.87,24.87,28213.0
2016-05-25 14:15:00,24.87,24.88,24.87,24.88,18581.0,24.87,24.88,24.87,24.88,18581.0
2016-05-25 14:20:00,24.87,24.96,24.87,24.95,43638.0,24.87,24.96,24.87,24.95,43638.0
2016-05-25 14:25:00,24.94,24.94,24.91,24.94,26336.0,24.94,24.94,24.91,24.94,26336.0
2016-05-25 14:30:00,24.94,24.94,24.9,24.92,32606.0,24.94,24.94,24.9,24.92,32606.0
2016-05-25 14:35:00,24.92,24.92,24.9,24.9,39188.0,24.92,24.92,24.9,24.9,39188.0
2016-05-25 14:40:00,24.9,24.91,24.87,24.89,47350.0,24.9,24.91,24.87,24.89,47350.0
2016-05-25 14:45:00,24.89,24.94,24.88,24.89,52560.0,24.89,24.94,24.88,24.89,52560.0
2016-05-25 14:50:00,24.89,24.91,24.88,24.89,34658.0,24.89,24.91,24.88,24.89,34658.0
2016-05-25 14:55:00,24.89,24.91,24.87,24.87,33758.0,24.89,24.91,24.87,24.87,33758.0
2016-05-25 15:00:00,24.87,24.89,24.86,24.89,15362.0,24.87,24.89,24.86,24.89,15362.0
2016-05-25 15:05:00,24.88,24.9,24.88,24.9,39018.0,24.88,24.9,24.88,24.9,39018.0
2016-05-25 15:10:00,24.89,24.9,24.87,24.87,52209.0,24.89,24.9,24.87,24.87,52209.0
2016-05-25 15:15:00,24.87,24.91,24.87,24.91,28204.0,24.87,24.91,24.87,24.91,28204.0
2016-05-25 15:20:00,24.91,24.93,24.9,24.93,41723.0,24.91,24.93,24.9,24.93,41723.0
2016-05-25 15:25:00,24.93,24.96,24.92,24.96,48021.0,24.93,24.96,24.92,24.96,48021.0
2016-05-25 15:30:00,24.97,24.97,24.94,24.96,69579.0,24.97,24.97,24.94,24.96,69579.0
2016-05-25 15:35:00,24.96,24.96,24.95,24.96,46940.0,24.96,24.96,24.95,24.96,46940.0
2016-05-25 15:40:00,24.96,24.96,24.94,24.95,60185.0,24.96,24.96,24.94,24.95,60185.0
2016-05-25 15:45:00,24.95,24.95,24.9,24.92,161893.0,24.95,24.95,24.9,24.92,161893.0
2016-05-25 15:50:00,24.92,24.93,24.9,24.92,160059.0,24.92,24.93,24.9,24.92,160059.0
2016-05-25 15:55:00,24.92,24.96,24.91,24.94,321582.0,24.92,24.96,24.91,24.94,321582.0
2016-05-26 09:30:00,24.93,25.04,24.85,25.02,31646.0,24.93,25.04,24.85,25.02,31646.0
2016-05-26 09:35:00,25.0,25.04,24.96,24.98,57264.0,25.0,25.04,24.96,24.98,57264.0
2016-05-26 09:40:00,24.98,25.01,24.96,25.0,37114.0,24.98,25.01,24.96,25.0,37114.0
2016-05-26 09:45:00,25.0,25.01,24.95,24.99,47023.0,25.0,25.01,24.95,24.99,47023.0
2016-05-26 09:50:00,24.99,25.02,24.97,25.0,32573.0,24.99,25.02,24.97,25.0,32573.0
2016-05-26 09:55:00,25.0,25.01,24.96,24.98,29713.0,25.0,25.01,24.96,24.98,29713.0
2016-05-26 10:00:00,24.99,25.0,24.97,24.97,33192.0,24.99,25.0,24.97,24.97,33192.0
2016-05-26 10:05:00,24.97,24.98,24.94,24.96,26447.0,24.97,24.98,24.94,24.96,26447.0
2016-05-26 10:10:00,24.97,25.01,24.97,24.98,39842.0,24.97,25.01,24.97,24.98,39842.0
2016-05-26 10:15:00,24.98,25.01,24.97,24.98,29441.0,24.98,25.01,24.97,24.98,29441.0
2016-05-26 10:20:00,24.98,24.99,24.97,24.98,17662.0,24.98,24.99,24.97,24.98,17662.0
2016-05-26 10:25:00,24.99,24.99,24.96,24.98,21149.0,24.99,24.99,24.96,24.98,21149.0
2016-05-26 10:30:00,24.98,25.01,24.98,25.0,90831.0,24.98,25.01,24.98,25.0,90831.0
2016-05-26 10:35:00,24.99,25.01,24.98,25.01,34449.0,24.99,25.01,24.98,25.01,34449.0
2016-05-26 10:40:00,25.01,25.05,25.0,25.05,20347.0,25.01,25.05,25.0,25.05,20347.0
2016-05-26 10:45:00,25.04,25.05,25.01,25.01,40600.0,25.04,25.05,25.01,25.01,40600.0
2016-05-26 10:50:00,25.01,25.01,24.98,25.0,15423.0,25.01,25.01,24.98,25.0,15423.0
2016-05-26 10:55:00,25.0,25.0,24.96,24.96,35552.0,25.0,25.0,24.96,24.96,35552.0
2016-05-26 11:00:00,24.96,24.97,24.96,24.96,8650.0,24.96,24.97,24.96,24.96,8650.0
2016-05-26 11:05:00,24.96,24.97,24.94,24.95,38696.0,24.96,24.97,24.94,24.95,38696.0
2016-05-26 11:10:00,24.95,24.97,24.93,24.96,44194.0,24.95,24.97,24.93,24.96,44194.0
2016-05-26 11:15:00,24.96,24.98,24.95,24.96,24899.0,24.96,24.98,24.95,24.96,24899.0
2016-05-26 11:20:00,24.96,24.97,24.92,24.93,24752.0,24.96,24.97,24.92,24.93,24752.0
2016-05-26 11:25:00,24.93,24.97,24.93,24.95,20985.0,24.93,24.97,24.93,24.95,20985.0
2016-05-26 11:30:00,24.95,24.97,24.94,24.96,14500.0,24.95,24.97,24.94,24.96,14500.0
2016-05-26 11:35:00,24.96,24.97,24.95,24.96,10598.0,24.96,24.97,24.95,24.96,10598.0
2016-05-26 11:40:00,24.97,25.01,24.96,24.98,35500.0,24.97,25.01,24.96,24.98,35500.0
2016-05-26 11:45:00,24.98,24.98,24.96,24.96,3691.0,24.98,24.98,24.96,24.96,3691.0
2016-05-26 11:50:00,24.97,24.99,24.96,24.98,14601.0,24.97,24.99,24.96,24.98,14601.0
2016-05-26 11:55:00,24.99,24.99,24.96,24.96,20046.0,24.99,24.99,24.96,24.96,20046.0
2016-05-26 12:00:00,24.96,24.97,24.95,24.96,6693.0,24.96,24.97,24.95,24.96,6693.0
2016-05-26 12:05:00,24.96,24.99,24.96,24.99,14364.0,24.96,24.99,24.96,24.99,14364.0
2016-05-26 12:10:00,24.99,25.01,24.98,24.98,17539.0,24.99,25.01,24.98,24.98,17539.0
2016-05-26 12:15:00,24.98,25.01,24.98,25.0,15287.0,24.98,25.01,24.98,25.0,15287.0
2016-05-26 12:20:00,25.0,25.01,24.99,25.0,10834.0,25.0,25.01,24.99,25.0,10834.0
2016-05-26 12:25:00,25.0,25.0,24.96,24.96,15703.0,25.0,25.0,24.96,24.96,15703.0
2016-05-26 12:30:00,24.96,24.98,24.96,24.97,5500.0,24.96,24.98,24.96,24.97,5500.0
2016-05-26 12:35:00,24.98,25.01,24.97,24.99,23819.0,24.98,25.01,24.97,24.99,23819.0
2016-05-26 12:40:00,25.0,25.0,24.99,25.0,1600.0,25.0,25.0,24.99,25.0,1600.0
2016-05-26 12:45:00,25.0,25.0,24.96,24.99,26089.0,25.0,25.0,24.96,24.99,26089.0
2016-05-26 12:50:00,24.99,24.99,24.94,24.94,12334.0,24.99,24.99,24.94,24.94,12334.0
2016-05-26 12:55:00,24.95,24.95,24.93,24.94,7540.0,24.95,24.95,24.93,24.94,7540.0
2016-05-26 13:00:00,24.94,24.94,24.93,24.94,7178.0,24.94,24.94,24.93,24.94,7178.0
2016-05-26 13:05:00,24.94,24.97,24.93,24.96,18687.0,24.94,24.97,24.93,24.96,18687.0
2016-05-26 13:10:00,24.95,24.96,24.92,24.94,13630.0,24.95,24.96,24.92,24.94,13630.0
2016-05-26 13:15:00,24.94,24.96,24.94,24.96,4124.0,24.94,24.96,24.94,24.96,4124.0
2016-05-26 13:20:00,24.96,24.97,24.95,24.96,11310.0,24.96,24.97,24.95,24.96,11310.0
2016-05-26 13:25:00,24.96,24.96,24.93,24.95,23117.0,24.96,24.96,24.93,24.95,23117.0
2016-05-26 13:30:00,24.95,24.95,24.9,24.9,18172.0,24.95,24.95,24.9,24.9,18172.0
2016-05-26 13:35:00,24.9,24.91,24.89,24.91,60778.0,24.9,24.91,24.89,24.91,60778.0
2016-05-26 13:40:00,24.9,24.91,24.89,24.91,25150.0,24.9,24.91,24.89,24.91,25150.0
2016-05-26 13:45:00,24.91,24.91,24.9,24.9,8246.0,24.91,24.91,24.9,24.9,8246.0
2016-05-26 13:50:00,24.91,24.91,24.9,24.91,9863.0,24.91,24.91,24.9,24.91,9863.0
2016-05-26 13:55:00,24.91,24.92,24.88,24.89,26174.0,24.91,24.92,24.88,24.89,26174.0
2016-05-26 14:00:00,24.89,24.91,24.88,24.88,31706.0,24.89,24.91,24.88,24.88,31706.0
2016-05-26 14:05:00,24.89,24.9,24.88,24.89,14839.0,24.89,24.9,24.88,24.89,14839.0
2016-05-26 14:10:00,24.89,24.9,24.89,24.89,22900.0,24.89,24.9,24.89,24.89,22900.0
2016-05-26 14:15:00,24.89,24.91,24.89,24.91,23240.0,24.89,24.91,24.89,24.91,23240.0
2016-05-26 14:20:00,24.91,24.91,24.89,24.9,23683.0,24.91,24.91,24.89,24.9,23683.0
2016-05-26 14:25:00,24.9,24.91,24.9,24.91,12502.0,24.9,24.91,24.9,24.91,12502.0
2016-05-26 14:30:00,24.91,24.92,24.9,24.91,23003.0,24.91,24.92,24.9,24.91,23003.0
2016-05-26 14:35:00,24.92,24.92,24.89,24.89,16492.0,24.92,24.92,24.89,24.89,16492.0
2016-05-26 14:40:00,24.89,24.91,24.89,24.9,25538.0,24.89,24.91,24.89,24.9,25538.0
2016-05-26 14:45:00,24.9,24.91,24.89,24.89,44649.0,24.9,24.91,24.89,24.89,44649.0
2016-05-26 14:50:00,24.89,24.91,24.88,24.89,32167.0,24.89,24.91,24.88,24.89,32167.0
2016-05-26 14:55:00,24.89,24.9,24.89,24.9,15526.0,24.89,24.9,24.89,24.9,15526.0
2016-05-26 15:00:00,24.9,24.9,24.89,24.89,31632.0,24.9,24.9,24.89,24.89,31632.0
2016-05-26 15:05:00,24.89,24.91,24.89,24.91,40032.0,24.89,24.91,24.89,24.91,40032.0
2016-05-26 15:10:00,24.91,24.91,24.9,24.91,13671.0,24.91,24.91,24.9,24.91,13671.0
2016-05-26 15:15:00,24.91,24.94,24.9,24.94,36871.0,24.91,24.94,24.9,24.94,36871.0
2016-05-26 15:20:00,24.94,24.94,24.93,24.94,40091.0,24.94,24.94,24.93,24.94,40091.0
2016-05-26 15:25:00,24.94,24.95,24.93,24.95,26085.0,24.94,24.95,24.93,24.95,26085.0
2016-05-26 15:30:00,24.95,24.96,24.94,24.96,22698.0,24.95,24.96,24.94,24.96,22698.0
2016-05-26 15:35:00,24.96,24.96,24.95,24.96,19807.0,24.96,24.96,24.95,24.96,19807.0
2016-05-26 15:40:00,24.95,24.97,24.95,24.97,29393.0,24.95,24.97,24.95,24.97,29393.0
2016-05-26 15:45:00,24.97,24.97,24.92,24.93,84085.0,24.97,24.97,24.92,24.93,84085.0
2016-05-26 15:50:00,24.93,24.93,24.91,24.91,50741.0,24.93,24.93,24.91,24.91,50741.0
2016-05-26 15:55:00,24.92,24.93,24.91,24.93,209720.0,24.92,24.93,24.91,24.93,209720.0
2016-05-27 09:30:00,24.86,24.93,24.45,24.92,38049.0,24.86,24.93,24.45,24.92,38049.0
2016-05-27 09:35:00,24.92,24.96,24.91,24.96,62411.0,24.92,24.96,24.91,24.96,62411.0
2016-05-27 09:40:00,24.96,25.01,24.95,25.0,35488.0,24.96,25.01,24.95,25.0,35488.0
2016-05-27 09:45:00,25.0,25.01,24.95,24.98,36028.0,25.0,25.01,24.95,24.98,36028.0
2016-05-27 09:50:00,24.98,25.04,24.98,25.03,32599.0,24.98,25.04,24.98,25.03,32599.0
2016-05-27 09:55:00,25.02,25.03,24.97,24.99,26878.0,25.02,25.03,24.97,24.99,26878.0
2016-05-27 10:00:00,24.98,25.0,24.96,24.96,33106.0,24.98,25.0,24.96,24.96,33106.0
2016-05-27 10:05:00,24.96,24.98,24.95,24.98,24742.0,24.96,24.98,24.95,24.98,24742.0
2016-05-27 10:10:00,24.98,25.04,24.97,25.04,47120.0,24.98,25.04,24.97,25.04,47120.0
2016-05-27 10:15:00,25.03,25.07,25.02,25.02,56604.0,25.03,25.07,25.02,25.02,56604.0
2016-05-27 10:20:00,25.02,25.02,24.95,24.95,38026.0,25.02,25.02,24.95,24.95,38026.0
2016-05-27 10:25:00,24.95,24.96,24.94,24.95,23213.0,24.95,24.96,24.94,24.95,23213.0
2016-05-27 10:30:00,24.96,25.04,24.95,25.03,40312.0,24.96,25.04,24.95,25.03,40312.0
2016-05-27 10:35:00,25.03,25.05,25.02,25.04,34092.0,25.03,25.05,25.02,25.04,34092.0
2016-05-27 10:40:00,25.04,25.04,24.98,24.99,35503.0,25.04,25.04,24.98,24.99,35503.0
2016-05-27 10:45:00,24.99,25.0,24.93,24.93,28777.0,24.99,25.0,24.93,24.93,28777.0
2016-05-27 10:50:00,24.94,24.99,24.93,24.98,38549.0,24.94,24.99,24.93,24.98,38549.0
2016-05-27 10:55:00,24.98,24.98,24.91,24.92,26838.0,24.98,24.98,24.91,24.92,26838.0
2016-05-27 11:00:00,24.92,24.93,24.9,24.93,45005.0,24.92,24.93,24.9,24.93,45005.0
2016-05-27 11:05:00,24.92,24.97,24.92,24.97,37798.0,24.92,24.97,24.92,24.97,37798.0
2016-05-27 11:10:00,24.98,25.04,24.97,25.02,44934.0,24.98,25.04,24.97,25.02,44934.0
2016-05-27 11:15:00,25.01,25.02,24.98,24.98,13137.0,25.01,25.02,24.98,24.98,13137.0
2016-05-27 11:20:00,24.98,25.0,24.98,24.99,11670.0,24.98,25.0,24.98,24.99,11670.0
2016-05-27 11:25:00,25.0,25.04,24.99,25.04,20614.0,25.0,25.04,24.99,25.04,20614.0
2016-05-27 11:30:00,25.03,25.04,25.02,25.03,19176.0,25.03,25.04,25.02,25.03,19176.0
2016-05-27 11:35:00,25.03,25.06,25.03,25.03,26559.0,25.03,25.06,25.03,25.03,26559.0
2016-05-27 11:40:00,25.03,25.03,25.02,25.02,11000.0,25.03,25.03,25.02,25.02,11000.0
2016-05-27 11:45:00,25.02,25.03,24.99,25.0,16397.0,25.02,25.03,24.99,25.0,16397.0
2016-05-27 11:50:00,24.99,25.01,24.99,25.01,18674.0,24.99,25.01,24.99,25.01,18674.0
2016-05-27 11:55:00,25.0,25.01,24.99,25.0,14972.0,25.0,25.01,24.99,25.0,14972.0
2016-05-27 12:00:00,24.99,25.0,24.99,24.99,9376.0,24.99,25.0,24.99,24.99,9376.0
2016-05-27 12:05:00,24.99,25.03,24.99,25.03,27823.0,24.99,25.03,24.99,25.03,27823.0
2016-05-27 12:10:00,25.03,25.03,25.01,25.01,24272.0,25.03,25.03,25.01,25.01,24272.0
2016-05-27 12:15:00,25.0,25.0,24.97,24.97,17325.0,25.0,25.0,24.97,24.97,17325.0
2016-05-27 12:20:00,24.97,24.98,24.96,24.96,9775.0,24.97,24.98,24.96,24.96,9775.0
2016-05-27 12:25:00,24.96,24.97,24.94,24.95,31219.0,24.96,24.97,24.94,24.95,31219.0
2016-05-27 12:30:00,24.95,24.96,24.95,24.96,7999.0,24.95,24.96,24.95,24.96,7999.0
2016-05-27 12:35:00,24.96,24.98,24.95,24.96,29979.0,24.96,24.98,24.95,24.96,29979.0
2016-05-27 12:40:00,24.96,24.96,24.95,24.96,7602.0,24.96,24.96,24.95,24.96,7602.0
2016-05-27 12:45:00,24.95,24.96,24.95,24.96,13912.0,24.95,24.96,24.95,24.96,13912.0
2016-05-27 12:50:00,24.96,24.97,24.95,24.97,25765.0,24.96,24.97,24.95,24.97,25765.0
2016-05-27 12:55:00,24.97,24.97,24.93,24.93,44368.0,24.97,24.97,24.93,24.93,44368.0
2016-05-27 13:00:00,24.93,24.95,24.92,24.93,27098.0,24.93,24.95,24.92,24.93,27098.0
2016-05-27 13:05:00,24.93,24.95,24.92,24.93,15498.0,24.93,24.95,24.92,24.93,15498.0
2016-05-27 13:10:00,24.93,24.93,24.92,24.92,8731.0,24.93,24.93,24.92,24.92,8731.0
2016-05-27 13:15:00,24.93,24.94,24.92,24.94,17402.0,24.93,24.94,24.92,24.94,17402.0
2016-05-27 13:20:00,24.94,24.95,24.93,24.94,22211.0,24.94,24.95,24.93,24.94,22211.0
2016-05-27 13:25:00,24.93,24.94,24.9,24.91,20929.0,24.93,24.94,24.9,24.91,20929.0
2016-05-27 13:30:00,24.91,24.92,24.89,24.89,13434.0,24.91,24.92,24.89,24.89,13434.0
2016-05-27 13:35:00,24.89,24.92,24.88,24.88,46480.0,24.89,24.92,24.88,24.88,46480.0
2016-05-27 13:40:00,24.88,24.93,24.86,24.92,42959.0,24.88,24.93,24.86,24.92,42959.0
2016-05-27 13:45:00,24.91,24.93,24.91,24.92,7477.0,24.91,24.93,24.91,24.92,7477.0
2016-05-27 13:50:00,24.93,24.93,24.89,24.89,21643.0,24.93,24.93,24.89,24.89,21643.0
2016-05-27 13:55:00,24.89,24.91,24.88,24.91,21339.0,24.89,24.91,24.88,24.91,21339.0
2016-05-27 14:00:00,24.9,24.91,24.86,24.89,24134.0,24.9,24.91,24.86,24.89,24134.0
2016-05-27 14:05:00,24.89,24.94,24.89,24.94,22616.0,24.89,24.94,24.89,24.94,22616.0
2016-05-27 14:10:00,24.93,24.96,24.93,24.96,18189.0,24.93,24.96,24.93,24.96,18189.0
2016-05-27 14:15:00,24.96,24.97,24.94,24.95,26842.0,24.96,24.97,24.94,24.95,26842.0
2016-05-27 14:20:00,24.95,24.96,24.93,24.96,23173.0,24.95,24.96,24.93,24.96,23173.0
2016-05-27 14:25:00,24.96,24.99,24.95,24.95,19302.0,24.96,24.99,24.95,24.95,19302.0
2016-05-27 14:30:00,24.95,24.99,24.95,24.96,27699.0,24.95,24.99,24.95,24.96,27699.0
2016-05-27 14:35:00,24.96,24.97,24.93,24.93,19101.0,24.96,24.97,24.93,24.93,19101.0
2016-05-27 14:40:00,24.93,24.96,24.93,24.95,17805.0,24.93,24.96,24.93,24.95,17805.0
2016-05-27 14:45:00,24.95,24.99,24.95,24.99,38542.0,24.95,24.99,24.95,24.99,38542.0
2016-05-27 14:50:00,24.99,24.99,24.98,24.99,4800.0,24.99,24.99,24.98,24.99,4800.0
2016-05-27 14:55:00,24.98,24.99,24.96,24.96,23935.0,24.98,24.99,24.96,24.96,23935.0
2016-05-27 15:00:00,24.96,24.97,24.96,24.97,15569.0,24.96,24.97,24.96,24.97,15569.0
2016-05-27 15:05:00,24.97,24.99,24.96,24.98,23546.0,24.97,24.99,24.96,24.98,23546.0
2016-05-27 15:10:00,24.98,24.99,24.96,24.96,22206.0,24.98,24.99,24.96,24.96,22206.0
2016-05-27 15:15:00,24.96,24.97,24.96,24.96,16103.0,24.96,24.97,24.96,24.96,16103.0
2016-05-27 15:20:00,24.97,24.99,24.96,24.98,28339.0,24.97,24.99,24.96,24.98,28339.0
2016-05-27 15:25:00,24.99,25.01,24.98,25.0,42195.0,24.99,25.01,24.98,25.0,42195.0
2016-05-27 15:30:00,25.0,25.0,24.97,24.98,25486.0,25.0,25.0,24.97,24.98,25486.0
2016-05-27 15:35:00,24.97,24.99,24.97,24.99,31609.0,24.97,24.99,24.97,24.99,31609.0
2016-05-27 15:40:00,24.98,25.02,24.98,25.01,60857.0,24.98,25.02,24.98,25.01,60857.0
2016-05-27 15:45:00,25.01,25.05,25.0,25.05,61820.0,25.01,25.05,25.0,25.05,61820.0
2016-05-27 15:50:00,25.05,25.05,25.04,25.04,47340.0,25.05,25.05,25.04,25.04,47340.0
2016-05-27 15:55:00,25.05,25.05,25.03,25.05,179942.0,25.05,25.05,25.03,25.05,179942.0
2016-05-31 09:30:00,25.08,25.25,25.03,25.2,56167.0,25.08,25.25,25.03,25.2,56167.0
2016-05-31 09:35:00,25.2,25.2,25.09,25.14,58002.0,25.2,25.2,25.09,25.14,58002.0
2016-05-31 09:40:00,25.14,25.15,25.03,25.06,46245.0,25.14,25.15,25.03,25.06,46245.0
2016-05-31 09:45:00,25.06,25.07,24.95,24.96,55377.0,25.06,25.07,24.95,24.96,55377.0
2016-05-31 09:50:00,24.96,24.98,24.91,24.91,55175.0,24.96,24.98,24.91,24.91,55175.0
2016-05-31 09:55:00,24.92,24.96,24.91,24.94,60554.0,24.92,24.96,24.91,24.94,60554.0
2016-05-31 10:00:00,24.94,25.03,24.94,25.0,74143.0,24.94,25.03,24.94,25.0,74143.0
2016-05-31 10:05:00,25.01,25.06,25.0,25.02,61501.0,25.01,25.06,25.0,25.02,61501.0
2016-05-31 10:10:00,25.01,25.04,25.01,25.04,30550.0,25.01,25.04,25.01,25.04,30550.0
2016-05-31 10:15:00,25.03,25.04,24.93,24.98,68125.0,25.03,25.04,24.93,24.98,68125.0
2016-05-31 10:20:00,24.97,24.98,24.94,24.95,50377.0,24.97,24.98,24.94,24.95,50377.0
2016-05-31 10:25:00,24.95,24.99,24.95,24.96,42876.0,24.95,24.99,24.95,24.96,42876.0
2016-05-31 10:30:00,24.95,24.99,24.95,24.99,54446.0,24.95,24.99,24.95,24.99,54446.0
2016-05-31 10:35:00,24.98,25.0,24.93,24.93,40239.0,24.98,25.0,24.93,24.93,40239.0
2016-05-31 10:40:00,24.93,24.95,24.9,24.95,58029.0,24.93,24.95,24.9,24.95,58029.0
2016-05-31 10:45:00,24.95,25.01,24.94,25.0,74338.0,24.95,25.01,24.94,25.0,74338.0
2016-05-31 10:50:00,25.0,25.01,24.98,24.99,49902.0,25.0,25.01,24.98,24.99,49902.0
2016-05-31 10:55:00,25.0,25.01,24.98,24.98,98945.0,25.0,25.01,24.98,24.98,98945.0
2016-05-31 11:00:00,24.98,24.99,24.95,24.96,54101.0,24.98,24.99,24.95,24.96,54101.0
2016-05-31 11:05:00,24.96,24.96,24.9,24.9,28428.0,24.96,24.96,24.9,24.9,28428.0
2016-05-31 11:10:00,24.9,24.91,24.88,24.89,40959.0,24.9,24.91,24.88,24.89,40959.0
2016-05-31 11:15:00,24.89,24.9,24.89,24.89,21354.0,24.89,24.9,24.89,24.89,21354.0
2016-05-31 11:20:00,24.89,24.95,24.88,24.94,60440.0,24.89,24.95,24.88,24.94,60440.0
2016-05-31 11:25:00,24.94,24.95,24.9,24.9,41427.0,24.94,24.95,24.9,24.9,41427.0
2016-05-31 11:30:00,24.9,24.95,24.87,24.88,48735.0,24.9,24.95,24.87,24.88,48735.0
2016-05-31 11:35:00,24.88,24.92,24.87,24.91,35760.0,24.88,24.92,24.87,24.91,35760.0
2016-05-31 11:40:00,24.92,24.92,24.89,24.89,25908.0,24.92,24.92,24.89,24.89,25908.0
2016-05-31 11:45:00,24.89,24.9,24.86,24.88,63807.0,24.89,24.9,24.86,24.88,63807.0
2016-05-31 11:50:00,24.89,24.89,24.84,24.85,27275.0,24.89,24.89,24.84,24.85,27275.0
2016-05-31 11:55:00,24.85,24.85,24.82,24.82,27593.0,24.85,24.85,24.82,24.82,27593.0
2016-05-31 12:00:00,24.82,24.84,24.82,24.83,41722.0,24.82,24.84,24.82,24.83,41722.0
2016-05-31 12:05:00,24.84,24.84,24.83,24.83,10800.0,24.84,24.84,24.83,24.83,10800.0
2016-05-31 12:10:00,24.83,24.84,24.83,24.83,17756.0,24.83,24.84,24.83,24.83,17756.0
2016-05-31 12:15:00,24.83,24.84,24.79,24.8,62706.0,24.83,24.84,24.79,24.8,62706.0
2016-05-31 12:20:00,24.8,24.82,24.79,24.82,33696.0,24.8,24.82,24.79,24.82,33696.0
2016-05-31 12:25:00,24.82,24.83,24.78,24.78,81342.0,24.82,24.83,24.78,24.78,81342.0
2016-05-31 12:30:00,24.78,24.81,24.78,24.8,33343.0,24.78,24.81,24.78,24.8,33343.0
2016-05-31 12:35:00,24.81,24.81,24.78,24.78,46117.0,24.81,24.81,24.78,24.78,46117.0
2016-05-31 12:40:00,24.78,24.79,24.78,24.78,8412.0,24.78,24.79,24.78,24.78,8412.0
2016-05-31 12:45:00,24.78,24.79,24.78,24.79,9992.0,24.78,24.79,24.78,24.79,9992.0
2016-05-31 12:50:00,24.78,24.8,24.78,24.79,38701.0,24.78,24.8,24.78,24.79,38701.0
2016-05-31 12:55:00,24.79,24.8,24.77,24.78,32078.0,24.79,24.8,24.77,24.78,32078.0
2016-05-31 13:00:00,24.78,24.8,24.77,24.79,28903.0,24.78,24.8,24.77,24.79,28903.0
2016-05-31 13:05:00,24.8,24.8,24.79,24.8,10209.0,24.8,24.8,24.79,24.8,10209.0
2016-05-31 13:10:00,24.79,24.82,24.79,24.8,74128.0,24.79,24.82,24.79,24.8,74128.0
2016-05-31 13:15:00,24.8,24.81,24.8,24.8,21906.0,24.8,24.81,24.8,24.8,21906.0
2016-05-31 13:20:00,24.81,24.87,24.8,24.83,115151.0,24.81,24.87,24.8,24.83,115151.0
2016-05-31 13:25:00,24.82,24.84,24.82,24.83,19427.0,24.82,24.84,24.82,24.83,19427.0
2016-05-31 13:30:00,24.83,24.84,24.81,24.83,42816.0,24.83,24.84,24.81,24.83,42816.0
2016-05-31 13:35:00,24.83,24.83,24.82,24.82,17772.0,24.83,24.83,24.82,24.82,17772.0
2016-05-31 13:40:00,24.82,24.83,24.82,24.82,17204.0,24.82,24.83,24.82,24.82,17204.0
2016-05-31 13:45:00,24.82,24.83,24.81,24.81,43218.0,24.82,24.83,24.81,24.81,43218.0
2016-05-31 13:50:00,24.81,24.82,24.8,24.8,22922.0,24.81,24.82,24.8,24.8,22922.0
2016-05-31 13:55:00,24.8,24.81,24.8,24.8,11816.0,24.8,24.81,24.8,24.8,11816.0
2016-05-31 14:00:00,24.8,24.81,24.76,24.76,37459.0,24.8,24.81,24.76,24.76,37459.0
2016-05-31 14:05:00,24.76,24.77,24.76,24.77,20852.0,24.76,24.77,24.76,24.77,20852.0
2016-05-31 14:10:00,24.77,24.78,24.75,24.77,43767.0,24.77,24.78,24.75,24.77,43767.0
2016-05-31 14:15:00,24.78,24.78,24.77,24.78,14601.0,24.78,24.78,24.77,24.78,14601.0
2016-05-31 14:20:00,24.78,24.8,24.77,24.79,48333.0,24.78,24.8,24.77,24.79,48333.0
2016-05-31 14:25:00,24.8,24.8,24.78,24.8,45970.0,24.8,24.8,24.78,24.8,45970.0
2016-05-31 14:30:00,24.79,24.8,24.78,24.78,63502.0,24.79,24.8,24.78,24.78,63502.0
2016-05-31 14:35:00,24.78,24.79,24.77,24.77,27384.0,24.78,24.79,24.77,24.77,27384.0
2016-05-31 14:40:00,24.77,24.79,24.77,24.79,49931.0,24.77,24.79,24.77,24.79,49931.0
2016-05-31 14:45:00,24.78,24.79,24.76,24.79,69537.0,24.78,24.79,24.76,24.79,69537.0
2016-05-31 14:50:00,24.79,24.79,24.76,24.78,48181.0,24.79,24.79,24.76,24.78,48181.0
2016-05-31 14:55:00,24.78,24.79,24.77,24.78,45574.0,24.78,24.79,24.77,24.78,45574.0
2016-05-31 15:00:00,24.78,24.79,24.76,24.79,95154.0,24.78,24.79,24.76,24.79,95154.0
2016-05-31 15:05:00,24.78,24.82,24.78,24.8,77216.0,24.78,24.82,24.78,24.8,77216.0
2016-05-31 15:10:00,24.8,24.8,24.78,24.78,66799.0,24.8,24.8,24.78,24.78,66799.0
2016-05-31 15:15:00,24.79,24.83,24.78,24.79,190526.0,24.79,24.83,24.78,24.79,190526.0
2016-05-31 15:20:00,24.79,24.8,24.79,24.79,43303.0,24.79,24.8,24.79,24.79,43303.0
2016-05-31 15:25:00,24.79,24.82,24.77,24.82,116379.0,24.79,24.82,24.77,24.82,116379.0
2016-05-31 15:30:00,24.82,24.86,24.81,24.85,83992.0,24.82,24.86,24.81,24.85,83992.0
2016-05-31 15:35:00,24.85,24.85,24.82,24.82,88429.0,24.85,24.85,24.82,24.82,88429.0
2016-05-31 15:40:00,24.82,24.87,24.82,24.87,135551.0,24.82,24.87,24.82,24.87,135551.0
2016-05-31 15:45:00,24.87,24.89,24.86,24.88,121682.0,24.87,24.89,24.86,24.88,121682.0
2016-05-31 15:50:00,24.89,24.89,24.71,24.76,797572.0,24.89,24.89,24.71,24.76,797572.0
2016-05-31 15:55:00,24.75,24.76,24.68,24.73,2195362.0,24.75,24.76,24.68,24.73,2195362.0
2016-06-01 09:30:00,24.62,24.8,24.43,24.77,70104.0,24.62,24.8,24.43,24.77,70104.0
2016-06-01 09:35:00,24.76,24.77,24.67,24.75,33941.0,24.76,24.77,24.67,24.75,33941.0
2016-06-01 09:40:00,24.75,24.76,24.67,24.68,42649.0,24.75,24.76,24.67,24.68,42649.0
2016-06-01 09:45:00,24.68,24.73,24.66,24.69,46151.0,24.68,24.73,24.66,24.69,46151.0
2016-06-01 09:50:00,24.69,24.69,24.63,24.64,101126.0,24.69,24.69,24.63,24.64,101126.0
2016-06-01 09:55:00,24.65,24.65,24.6,24.64,34564.0,24.65,24.65,24.6,24.64,34564.0
2016-06-01 10:00:00,24.63,24.75,24.63,24.75,58524.0,24.63,24.75,24.63,24.75,58524.0
2016-06-01 10:05:00,24.75,24.77,24.73,24.73,37761.0,24.75,24.77,24.73,24.73,37761.0
2016-06-01 10:10:00,24.73,24.74,24.68,24.71,47373.0,24.73,24.74,24.68,24.71,47373.0
2016-06-01 10:15:00,24.71,24.77,24.7,24.75,50187.0,24.71,24.77,24.7,24.75,50187.0
2016-06-01 10:20:00,24.75,24.76,24.72,24.74,41239.0,24.75,24.76,24.72,24.74,41239.0
2016-06-01 10:25:00,24.74,24.76,24.72,24.74,45378.0,24.74,24.76,24.72,24.74,45378.0
2016-06-01 10:30:00,24.74,24.75,24.7,24.72,51369.0,24.74,24.75,24.7,24.72,51369.0
2016-06-01 10:35:00,24.72,24.74,24.7,24.7,55150.0,24.72,24.74,24.7,24.7,55150.0
2016-06-01 10:40:00,24.71,24.71,24.68,24.68,33994.0,24.71,24.71,24.68,24.68,33994.0
2016-06-01 10:45:00,24.69,24.69,24.66,24.68,60078.0,24.69,24.69,24.66,24.68,60078.0
2016-06-01 10:50:00,24.67,24.78,24.66,24.76,59862.0,24.67,24.78,24.66,24.76,59862.0
2016-06-01 10:55:00,24.77,24.77,24.72,24.73,70314.0,24.77,24.77,24.72,24.73,70314.0
2016-06-01 11:00:00,24.73,24.8,24.73,24.79,55679.0,24.73,24.8,24.73,24.79,55679.0
2016-06-01 11:05:00,24.79,24.82,24.76,24.77,37157.0,24.79,24.82,24.76,24.77,37157.0
2016-06-01 11:10:00,24.77,24.77,24.72,24.72,58620.0,24.77,24.77,24.72,24.72,58620.0
2016-06-01 11:15:00,24.72,24.72,24.66,24.67,72280.0,24.72,24.72,24.66,24.67,72280.0
2016-06-01 11:20:00,24.67,24.7,24.66,24.69,72324.0,24.67,24.7,24.66,24.69,72324.0
2016-06-01 11:25:00,24.69,24.71,24.69,24.69,51940.0,24.69,24.71,24.69,24.69,51940.0
2016-06-01 11:30:00,24.68,24.69,24.63,24.63,32653.0,24.68,24.69,24.63,24.63,32653.0
2016-06-01 11:35:00,24.64,24.68,24.62,24.68,66921.0,24.64,24.68,24.62,24.68,66921.0
2016-06-01 11:40:00,24.67,24.7,24.66,24.69,35299.0,24.67,24.7,24.66,24.69,35299.0
2016-06-01 11:45:00,24.68,24.71,24.67,24.71,44441.0,24.68,24.71,24.67,24.71,44441.0
2016-06-01 11:50:00,24.71,24.76,24.71,24.76,16842.0,24.71,24.76,24.71,24.76,16842.0
2016-06-01 11:55:00,24.76,24.77,24.73,24.74,29405.0,24.76,24.77,24.73,24.74,29405.0
2016-06-01 12:00:00,24.73,24.75,24.73,24.75,28586.0,24.73,24.75,24.73,24.75,28586.0
2016-06-01 12:05:00,24.75,24.75,24.71,24.71,46564.0,24.75,24.75,24.71,24.71,46564.0
2016-06-01 12:10:00,24.71,24.72,24.7,24.71,16615.0,24.71,24.72,24.7,24.71,16615.0
2016-06-01 12:15:00,24.71,24.75,24.71,24.71,52575.0,24.71,24.75,24.71,24.71,52575.0
2016-06-01 12:20:00,24.71,24.72,24.71,24.71,5596.0,24.71,24.72,24.71,24.71,5596.0
2016-06-01 12:25:00,24.71,24.72,24.68,24.69,34541.0,24.71,24.72,24.68,24.69,34541.0
2016-06-01 12:30:00,24.68,24.72,24.67,24.71,38533.0,24.68,24.72,24.67,24.71,38533.0
2016-06-01 12:35:00,24.72,24.73,24.65,24.66,60097.0,24.72,24.73,24.65,24.66,60097.0
2016-06-01 12:40:00,24.66,24.66,24.64,24.66,21237.0,24.66,24.66,24.64,24.66,21237.0
2016-06-01 12:45:00,24.66,24.72,24.66,24.69,29101.0,24.66,24.72,24.66,24.69,29101.0
2016-06-01 12:50:00,24.69,24.71,24.68,24.7,31795.0,24.69,24.71,24.68,24.7,31795.0
2016-06-01 12:55:00,24.71,24.74,24.7,24.73,77384.0,24.71,24.74,24.7,24.73,77384.0
2016-06-01 13:00:00,24.73,24.73,24.7,24.71,31110.0,24.73,24.73,24.7,24.71,31110.0
2016-06-01 13:05:00,24.71,24.76,24.71,24.73,36284.0,24.71,24.76,24.71,24.73,36284.0
2016-06-01 13:10:00,24.73,24.75,24.73,24.73,24325.0,24.73,24.75,24.73,24.73,24325.0
2016-06-01 13:15:00,24.73,24.74,24.73,24.74,10715.0,24.73,24.74,24.73,24.74,10715.0
2016-06-01 13:20:00,24.74,24.75,24.73,24.75,31317.0,24.74,24.75,24.73,24.75,31317.0
2016-06-01 13:25:00,24.75,24.75,24.71,24.72,38292.0,24.75,24.75,24.71,24.72,38292.0
2016-06-01 13:30:00,24.71,24.73,24.71,24.71,36899.0,24.71,24.73,24.71,24.71,36899.0
2016-06-01 13:35:00,24.72,24.75,24.69,24.7,51540.0,24.72,24.75,24.69,24.7,51540.0
2016-06-01 13:40:00,24.7,24.71,24.68,24.7,35860.0,24.7,24.71,24.68,24.7,35860.0
2016-06-01 13:45:00,24.69,24.7,24.68,24.69,17375.0,24.69,24.7,24.68,24.69,17375.0
2016-06-01 13:50:00,24.68,24.69,24.65,24.66,97370.0,24.68,24.69,24.65,24.66,97370.0
2016-06-01 13:55:00,24.66,24.69,24.65,24.69,30769.0,24.66,24.69,24.65,24.69,30769.0
2016-06-01 14:00:00,24.69,24.71,24.67,24.68,38130.0,24.69,24.71,24.67,24.68,38130.0
2016-06-01 14:05:00,24.67,24.74,24.67,24.73,38245.0,24.67,24.74,24.67,24.73,38245.0
2016-06-01 14:10:00,24.73,24.76,24.73,24.76,19374.0,24.73,24.76,24.73,24.76,19374.0
2016-06-01 14:15:00,24.76,24.81,24.76,24.78,40396.0,24.76,24.81,24.76,24.78,40396.0
2016-06-01 14:20:00,24.78,24.78,24.77,24.78,9127.0,24.78,24.78,24.77,24.78,9127.0
2016-06-01 14:25:00,24.78,24.78,24.77,24.78,14789.0,24.78,24.78,24.77,24.78,14789.0
2016-06-01 14:30:00,24.77,24.78,24.71,24.73,83144.0,24.77,24.78,24.71,24.73,83144.0
2016-06-01 14:35:00,24.73,24.73,24.71,24.73,24185.0,24.73,24.73,24.71,24.73,24185.0
2016-06-01 14:40:00,24.73,24.76,24.73,24.76,29490.0,24.73,24.76,24.73,24.76,29490.0
2016-06-01 14:45:00,24.76,24.76,24.74,24.75,33738.0,24.76,24.76,24.74,24.75,33738.0
2016-06-01 14:50:00,24.75,24.76,24.72,24.73,74029.0,24.75,24.76,24.72,24.73,74029.0
2016-06-01 14:55:00,24.72,24.75,24.72,24.75,53210.0,24.72,24.75,24.72,24.75,53210.0
2016-06-01 15:00:00,24.75,24.75,24.71,24.73,86153.0,24.75,24.75,24.71,24.73,86153.0
2016-06-01 15:05:00,24.73,24.73,24.72,24.73,22094.0,24.73,24.73,24.72,24.73,22094.0
2016-06-01 15:10:00,24.73,24.73,24.69,24.73,116526.0,24.73,24.73,24.69,24.73,116526.0
2016-06-01 15:15:00,24.73,24.75,24.72,24.74,69040.0,24.73,24.75,24.72,24.74,69040.0
2016-06-01 15:20:00,24.74,24.77,24.74,24.77,79193.0,24.74,24.77,24.74,24.77,79193.0
2016-06-01 15:25:00,24.77,24.78,24.72,24.73,91416.0,24.77,24.78,24.72,24.73,91416.0
2016-06-01 15:30:00,24.74,24.74,24.73,24.74,24250.0,24.74,24.74,24.73,24.74,24250.0
2016-06-01 15:35:00,24.74,24.77,24.71,24.77,100744.0,24.74,24.77,24.71,24.77,100744.0
2016-06-01 15:40:00,24.77,24.77,24.73,24.76,75129.0,24.77,24.77,24.73,24.76,75129.0
2016-06-01 15:45:00,24.76,24.76,24.7,24.72,160241.0,24.76,24.76,24.7,24.72,160241.0
2016-06-01 15:50:00,24.73,24.74,24.7,24.72,179540.0,24.73,24.74,24.7,24.72,179540.0
2016-06-01 15:55:00,24.72,24.75,24.7,24.74,353861.0,24.72,24.75,24.7,24.74,353861.0
2016-06-02 09:30:00,24.72,24.72,24.66,24.66,27420.0,24.72,24.72,24.66,24.66,27420.0
2016-06-02 09:35:00,24.66,24.67,24.63,24.64,34658.0,24.66,24.67,24.63,24.64,34658.0
2016-06-02 09:40:00,24.64,24.66,24.62,24.66,32148.0,24.64,24.66,24.62,24.66,32148.0
2016-06-02 09:45:00,24.65,24.65,24.59,24.6,26351.0,24.65,24.65,24.59,24.6,26351.0
2016-06-02 09:50:00,24.6,24.6,24.56,24.59,39636.0,24.6,24.6,24.56,24.59,39636.0
2016-06-02 09:55:00,24.6,24.62,24.58,24.59,39602.0,24.6,24.62,24.58,24.59,39602.0
2016-06-02 10:00:00,24.6,24.67,24.59,24.66,26781.0,24.6,24.67,24.59,24.66,26781.0
2016-06-02 10:05:00,24.67,24.7,24.66,24.68,36639.0,24.67,24.7,24.66,24.68,36639.0
2016-06-02 10:10:00,24.68,24.68,24.64,24.64,26316.0,24.68,24.68,24.64,24.64,26316.0
2016-06-02 10:15:00,24.65,24.65,24.62,24.63,24654.0,24.65,24.65,24.62,24.63,24654.0
2016-06-02 10:20:00,24.63,24.63,24.59,24.6,25657.0,24.63,24.63,24.59,24.6,25657.0
2016-06-02 10:25:00,24.6,24.63,24.58,24.62,39720.0,24.6,24.63,24.58,24.62,39720.0
2016-06-02 10:30:00,24.63,24.65,24.61,24.63,43963.0,24.63,24.65,24.61,24.63,43963.0
2016-06-02 10:35:00,24.63,24.64,24.6,24.61,45509.0,24.63,24.64,24.6,24.61,45509.0
2016-06-02 10:40:00,24.62,24.62,24.58,24.6,15911.0,24.62,24.62,24.58,24.6,15911.0
2016-06-02 10:45:00,24.6,24.6,24.57,24.6,38391.0,24.6,24.6,24.57,24.6,38391.0
2016-06-02 10:50:00,24.6,24.6,24.58,24.59,31402.0,24.6,24.6,24.58,24.59,31402.0
2016-06-02 10:55:00,24.59,24.59,24.57,24.59,29812.0,24.59,24.59,24.57,24.59,29812.0
2016-06-02 11:00:00,24.59,24.62,24.59,24.62,26566.0,24.59,24.62,24.59,24.62,26566.0
2016-06-02 11:05:00,24.62,24.62,24.57,24.57,31552.0,24.62,24.62,24.57,24.57,31552.0
2016-06-02 11:10:00,24.58,24.58,24.54,24.54,46978.0,24.58,24.58,24.54,24.54,46978.0
2016-06-02 11:15:00,24.54,24.55,24.52,24.52,57914.0,24.54,24.55,24.52,24.52,57914.0
2016-06-02 11:20:00,24.53,24.53,24.5,24.52,23973.0,24.53,24.53,24.5,24.52,23973.0
2016-06-02 11:25:00,24.51,24.53,24.49,24.51,48787.0,24.51,24.53,24.49,24.51,48787.0
2016-06-02 11:30:00,24.5,24.54,24.49,24.52,38911.0,24.5,24.54,24.49,24.52,38911.0
2016-06-02 11:35:00,24.52,24.57,24.52,24.55,33559.0,24.52,24.57,24.52,24.55,33559.0
2016-06-02 11:40:00,24.56,24.56,24.53,24.54,36490.0,24.56,24.56,24.53,24.54,36490.0
2016-06-02 11:45:00,24.54,24.55,24.52,24.52,17871.0,24.54,24.55,24.52,24.52,17871.0
2016-06-02 11:50:00,24.53,24.54,24.52,24.54,43510.0,24.53,24.54,24.52,24.54,43510.0
2016-06-02 11:55:00,24.54,24.55,24.53,24.55,13534.0,24.54,24.55,24.53,24.55,13534.0
2016-06-02 12:00:00,24.55,24.55,24.54,24.55,12562.0,24.55,24.55,24.54,24.55,12562.0
2016-06-02 12:05:00,24.55,24.55,24.52,24.53,49096.0,24.55,24.55,24.52,24.53,49096.0
2016-06-02 12:10:00,24.53,24.54,24.53,24.54,17012.0,24.53,24.54,24.53,24.54,17012.0
2016-06-02 12:15:00,24.54,24.56,24.53,24.55,24714.0,24.54,24.56,24.53,24.55,24714.0
2016-06-02 12:20:00,24.55,24.55,24.54,24.55,12071.0,24.55,24.55,24.54,24.55,12071.0
2016-06-02 12:25:00,24.55,24.56,24.54,24.55,19966.0,24.55,24.56,24.54,24.55,19966.0
2016-06-02 12:30:00,24.54,24.55,24.54,24.55,9395.0,24.54,24.55,24.54,24.55,9395.0
2016-06-02 12:35:00,24.55,24.56,24.52,24.53,72518.0,24.55,24.56,24.52,24.53,72518.0
2016-06-02 12:40:00,24.54,24.54,24.52,24.53,24538.0,24.54,24.54,24.52,24.53,24538.0
2016-06-02 12:45:00,24.53,24.54,24.52,24.54,16095.0,24.53,24.54,24.52,24.54,16095.0
2016-06-02 12:50:00,24.54,24.56,24.53,24.55,44475.0,24.54,24.56,24.53,24.55,44475.0
2016-06-02 12:55:00,24.55,24.57,24.54,24.57,18982.0,24.55,24.57,24.54,24.57,18982.0
2016-06-02 13:00:00,24.57,24.61,24.57,24.58,26129.0,24.57,24.61,24.57,24.58,26129.0
2016-06-02 13:05:00,24.58,24.59,24.57,24.59,15952.0,24.58,24.59,24.57,24.59,15952.0
2016-06-02 13:10:00,24.59,24.6,24.57,24.6,46919.0,24.59,24.6,24.57,24.6,46919.0
2016-06-02 13:15:00,24.6,24.61,24.59,24.61,15603.0,24.6,24.61,24.59,24.61,15603.0
2016-06-02 13:20:00,24.61,24.61,24.56,24.57,41626.0,24.61,24.61,24.56,24.57,41626.0
2016-06-02 13:25:00,24.56,24.59,24.56,24.57,23826.0,24.56,24.59,24.56,24.57,23826.0
2016-06-02 13:30:00,24.57,24.6,24.57,24.6,8895.0,24.57,24.6,24.57,24.6,8895.0
2016-06-02 13:35:00,24.6,24.63,24.59,24.6,73992.0,24.6,24.63,24.59,24.6,73992.0
2016-06-02 13:40:00,24.6,24.62,24.59,24.62,25687.0,24.6,24.62,24.59,24.62,25687.0
2016-06-02 13:45:00,24.62,24.66,24.61,24.66,20910.0,24.62,24.66,24.61,24.66,20910.0
2016-06-02 13:50:00,24.65,24.7,24.65,24.7,22431.0,24.65,24.7,24.65,24.7,22431.0
2016-06-02 13:55:00,24.69,24.71,24.69,24.7,15031.0,24.69,24.71,24.69,24.7,15031.0
2016-06-02 14:00:00,24.71,24.72,24.68,24.69,25293.0,24.71,24.72,24.68,24.69,25293.0
2016-06-02 14:05:00,24.69,24.69,24.67,24.68,22409.0,24.69,24.69,24.67,24.68,22409.0
2016-06-02 14:10:00,24.68,24.68,24.67,24.67,8575.0,24.68,24.68,24.67,24.67,8575.0
2016-06-02 14:15:00,24.68,24.7,24.67,24.7,34683.0,24.68,24.7,24.67,24.7,34683.0
2016-06-02 14:20:00,24.7,24.73,24.69,24.71,26392.0,24.7,24.73,24.69,24.71,26392.0
2016-06-02 14:25:00,24.72,24.74,24.71,24.73,11260.0,24.72,24.74,24.71,24.73,11260.0
2016-06-02 14:30:00,24.72,24.73,24.68,24.69,26230.0,24.72,24.73,24.68,24.69,26230.0
2016-06-02 14:35:00,24.69,24.69,24.65,24.66,34528.0,24.69,24.69,24.65,24.66,34528.0
2016-06-02 14:40:00,24.66,24.71,24.65,24.7,29729.0,24.66,24.71,24.65,24.7,29729.0
2016-06-02 14:45:00,24.71,24.74,24.7,24.74,12816.0,24.71,24.74,24.7,24.74,12816.0
2016-06-02 14:50:00,24.73,24.74,24.7,24.71,31948.0,24.73,24.74,24.7,24.71,31948.0
2016-06-02 14:55:00,24.71,24.72,24.7,24.72,16262.0,24.71,24.72,24.7,24.72,16262.0
2016-06-02 15:00:00,24.72,24.75,24.71,24.75,32089.0,24.72,24.75,24.71,24.75,32089.0
2016-06-02 15:05:00,24.75,24.75,24.72,24.73,36004.0,24.75,24.75,24.72,24.73,36004.0
2016-06-02 15:10:00,24.73,24.76,24.72,24.76,32704.0,24.73,24.76,24.72,24.76,32704.0
2016-06-02 15:15:00,24.76,24.76,24.72,24.75,47389.0,24.76,24.76,24.72,24.75,47389.0
2016-06-02 15:20:00,24.75,24.77,24.73,24.77,40739.0,24.75,24.77,24.73,24.77,40739.0
2016-06-02 15:25:00,24.77,24.77,24.75,24.76,21466.0,24.77,24.77,24.75,24.76,21466.0
2016-06-02 15:30:00,24.75,24.76,24.72,24.73,60490.0,24.75,24.76,24.72,24.73,60490.0
2016-06-02 15:35:00,24.73,24.74,24.72,24.73,46668.0,24.73,24.74,24.72,24.73,46668.0
2016-06-02 15:40:00,24.74,24.74,24.7,24.71,73866.0,24.74,24.74,24.7,24.71,73866.0
2016-06-02 15:45:00,24.71,24.71,24.65,24.65,100784.0,24.71,24.71,24.65,24.65,100784.0
2016-06-02 15:50:00,24.66,24.68,24.66,24.67,171976.0,24.66,24.68,24.66,24.67,171976.0
2016-06-02 15:55:00,24.67,24.73,24.66,24.73,192625.0,24.67,24.73,24.66,24.73,192625.0
2016-06-03 09:30:00,24.77,24.77,24.55,24.62,33976.0,24.77,24.77,24.55,24.62,33976.0
2016-06-03 09:35:00,24.62,24.66,24.6,24.65,31358.0,24.62,24.66,24.6,24.65,31358.0
2016-06-03 09:40:00,24.65,24.67,24.61,24.66,19373.0,24.65,24.67,24.61,24.66,19373.0
2016-06-03 09:45:00,24.67,24.67,24.6,24.63,21932.0,24.67,24.67,24.6,24.63,21932.0
2016-06-03 09:50:00,24.62,24.64,24.59,24.63,29658.0,24.62,24.64,24.59,24.63,29658.0
2016-06-03 09:55:00,24.63,24.63,24.58,24.61,22444.0,24.63,24.63,24.58,24.61,22444.0
2016-06-03 10:00:00,24.59,24.61,24.56,24.59,47066.0,24.59,24.61,24.56,24.59,47066.0
2016-06-03 10:05:00,24.59,24.59,24.54,24.55,20314.0,24.59,24.59,24.54,24.55,20314.0
2016-06-03 10:10:00,24.55,24.61,24.53,24.61,20073.0,24.55,24.61,24.53,24.61,20073.0
2016-06-03 10:15:00,24.6,24.61,24.57,24.58,27935.0,24.6,24.61,24.57,24.58,27935.0
2016-06-03 10:20:00,24.57,24.65,24.55,24.63,29052.0,24.57,24.65,24.55,24.63,29052.0
2016-06-03 10:25:00,24.63,24.67,24.61,24.63,22173.0,24.63,24.67,24.61,24.63,22173.0
2016-06-03 10:30:00,24.63,24.7,24.61,24.7,28399.0,24.63,24.7,24.61,24.7,28399.0
2016-06-03 10:35:00,24.69,24.71,24.67,24.7,18598.0,24.69,24.71,24.67,24.7,18598.0
2016-06-03 10:40:00,24.7,24.73,24.69,24.7,31255.0,24.7,24.73,24.69,24.7,31255.0
2016-06-03 10:45:00,24.69,24.71,24.68,24.71,24397.0,24.69,24.71,24.68,24.71,24397.0
2016-06-03 10:50:00,24.7,24.75,24.69,24.72,26432.0,24.7,24.75,24.69,24.72,26432.0
2016-06-03 10:55:00,24.73,24.74,24.71,24.74,9961.0,24.73,24.74,24.71,24.74,9961.0
2016-06-03 11:00:00,24.74,24.75,24.68,24.7,30493.0,24.74,24.75,24.68,24.7,30493.0
2016-06-03 11:05:00,24.71,24.73,24.67,24.68,21544.0,24.71,24.73,24.67,24.68,21544.0
2016-06-03 11:10:00,24.68,24.71,24.68,24.68,15967.0,24.68,24.71,24.68,24.68,15967.0
2016-06-03 11:15:00,24.69,24.71,24.68,24.71,14487.0,24.69,24.71,24.68,24.71,14487.0
2016-06-03 11:20:00,24.71,24.74,24.7,24.7,17641.0,24.71,24.74,24.7,24.7,17641.0
2016-06-03 11:25:00,24.69,24.71,24.68,24.69,17238.0,24.69,24.71,24.68,24.69,17238.0
2016-06-03 11:30:00,24.69,24.72,24.68,24.71,8650.0,24.69,24.72,24.68,24.71,8650.0
2016-06-03 11:35:00,24.71,24.72,24.67,24.72,14574.0,24.71,24.72,24.67,24.72,14574.0
2016-06-03 11:40:00,24.73,24.75,24.71,24.73,17354.0,24.73,24.75,24.71,24.73,17354.0
2016-06-03 11:45:00,24.73,24.76,24.72,24.75,15997.0,24.73,24.76,24.72,24.75,15997.0
2016-06-03 11:50:00,24.75,24.75,24.72,24.73,12456.0,24.75,24.75,24.72,24.73,12456.0
2016-06-03 11:55:00,24.73,24.77,24.73,24.75,15968.0,24.73,24.77,24.73,24.75,15968.0
2016-06-03 12:00:00,24.75,24.77,24.72,24.72,18413.0,24.75,24.77,24.72,24.72,18413.0
2016-06-03 12:05:00,24.73,24.73,24.71,24.71,7861.0,24.73,24.73,24.71,24.71,7861.0
2016-06-03 12:10:00,24.71,24.73,24.7,24.73,7815.0,24.71,24.73,24.7,24.73,7815.0
2016-06-03 12:15:00,24.73,24.73,24.66,24.67,15293.0,24.73,24.73,24.66,24.67,15293.0
2016-06-03 12:20:00,24.67,24.71,24.67,24.71,16219.0,24.67,24.71,24.67,24.71,16219.0
2016-06-03 12:25:00,24.71,24.71,24.69,24.7,13148.0,24.71,24.71,24.69,24.7,13148.0
2016-06-03 12:30:00,24.69,24.73,24.69,24.71,14323.0,24.69,24.73,24.69,24.71,14323.0
2016-06-03 12:35:00,24.71,24.74,24.7,24.7,11592.0,24.71,24.74,24.7,24.7,11592.0
2016-06-03 12:40:00,24.71,24.71,24.67,24.68,11989.0,24.71,24.71,24.67,24.68,11989.0
2016-06-03 12:45:00,24.67,24.68,24.64,24.66,12837.0,24.67,24.68,24.64,24.66,12837.0
2016-06-03 12:50:00,24.65,24.67,24.63,24.65,54999.0,24.65,24.67,24.63,24.65,54999.0
2016-06-03 12:55:00,24.66,24.68,24.66,24.67,111831.0,24.66,24.68,24.66,24.67,111831.0
2016-06-03 13:00:00,24.67,24.67,24.66,24.67,9874.0,24.67,24.67,24.66,24.67,9874.0
2016-06-03 13:05:00,24.67,24.68,24.64,24.67,24619.0,24.67,24.68,24.64,24.67,24619.0
2016-06-03 13:10:00,24.67,24.69,24.65,24.66,19280.0,24.67,24.69,24.65,24.66,19280.0
2016-06-03 13:15:00,24.66,24.66,24.63,24.65,12322.0,24.66,24.66,24.63,24.65,12322.0
2016-06-03 13:20:00,24.66,24.69,24.65,24.67,23176.0,24.66,24.69,24.65,24.67,23176.0
2016-06-03 13:25:00,24.67,24.68,24.64,24.65,11370.0,24.67,24.68,24.64,24.65,11370.0
2016-06-03 13:30:00,24.64,24.65,24.63,24.64,7661.0,24.64,24.65,24.63,24.64,7661.0
2016-06-03 13:35:00,24.63,24.67,24.63,24.64,12204.0,24.63,24.67,24.63,24.64,12204.0
2016-06-03 13:40:00,24.65,24.68,24.65,24.66,8366.0,24.65,24.68,24.65,24.66,8366.0
2016-06-03 13:45:00,24.66,24.67,24.64,24.66,26569.0,24.66,24.67,24.64,24.66,26569.0
2016-06-03 13:50:00,24.66,24.68,24.63,24.64,9371.0,24.66,24.68,24.63,24.64,9371.0
2016-06-03 13:55:00,24.64,24.67,24.64,24.67,20668.0,24.64,24.67,24.64,24.67,20668.0
2016-06-03 14:00:00,24.66,24.68,24.65,24.66,19256.0,24.66,24.68,24.65,24.66,19256.0
2016-06-03 14:05:00,24.67,24.67,24.63,24.66,18773.0,24.67,24.67,24.63,24.66,18773.0
2016-06-03 14:10:00,24.65,24.67,24.63,24.64,18246.0,24.65,24.67,24.63,24.64,18246.0
2016-06-03 14:15:00,24.64,24.66,24.62,24.65,10988.0,24.64,24.66,24.62,24.65,10988.0
2016-06-03 14:20:00,24.65,24.67,24.63,24.65,17761.0,24.65,24.67,24.63,24.65,17761.0
2016-06-03 14:25:00,24.66,24.66,24.64,24.66,38790.0,24.66,24.66,24.64,24.66,38790.0
2016-06-03 14:30:00,24.65,24.7,24.65,24.69,12323.0,24.65,24.7,24.65,24.69,12323.0
2016-06-03 14:35:00,24.7,24.74,24.7,24.73,17814.0,24.7,24.74,24.7,24.73,17814.0
2016-06-03 14:40:00,24.74,24.75,24.72,24.73,15437.0,24.74,24.75,24.72,24.73,15437.0
2016-06-03 14:45:00,24.74,24.75,24.72,24.72,22210.0,24.74,24.75,24.72,24.72,22210.0
2016-06-03 14:50:00,24.73,24.77,24.73,24.77,16364.0,24.73,24.77,24.73,24.77,16364.0
2016-06-03 14:55:00,24.77,24.77,24.75,24.75,11756.0,24.77,24.77,24.75,24.75,11756.0
2016-06-03 15:00:00,24.74,24.74,24.71,24.74,12283.0,24.74,24.74,24.71,24.74,12283.0
2016-06-03 15:05:00,24.74,24.75,24.72,24.73,22654.0,24.74,24.75,24.72,24.73,22654.0
2016-06-03 15:10:00,24.74,24.76,24.73,24.76,20728.0,24.74,24.76,24.73,24.76,20728.0
2016-06-03 15:15:00,24.76,24.76,24.73,24.75,25497.0,24.76,24.76,24.73,24.75,25497.0
2016-06-03 15:20:00,24.74,24.78,24.74,24.77,27888.0,24.74,24.78,24.74,24.77,27888.0
2016-06-03 15:25:00,24.78,24.79,24.76,24.78,19759.0,24.78,24.79,24.76,24.78,19759.0
2016-06-03 15:30:00,24.77,24.78,24.75,24.77,87878.0,24.77,24.78,24.75,24.77,87878.0
2016-06-03 15:35:00,24.77,24.78,24.75,24.77,46972.0,24.77,24.78,24.75,24.77,46972.0
2016-06-03 15:40:00,24.77,24.78,24.74,24.74,40814.0,24.77,24.78,24.74,24.74,40814.0
2016-06-03 15:45:00,24.74,24.75,24.72,24.73,50163.0,24.74,24.75,24.72,24.73,50163.0
2016-06-03 15:50:00,24.73,24.75,24.73,24.75,30105.0,24.73,24.75,24.73,24.75,30105.0
2016-06-03 15:55:00,24.74,24.75,24.7,24.7,170764.0,24.74,24.75,24.7,24.7,170764.0
2016-06-06 09:30:00,24.87,25.07,24.79,24.99,107631.0,24.87,25.07,24.79,24.99,107631.0
2016-06-06 09:35:00,24.98,25.03,24.94,25.02,31927.0,24.98,25.03,24.94,25.02,31927.0
2016-06-06 09:40:00,25.02,25.06,24.99,25.05,52931.0,25.02,25.06,24.99,25.05,52931.0
2016-06-06 09:45:00,25.06,25.1,25.03,25.09,53466.0,25.06,25.1,25.03,25.09,53466.0
2016-06-06 09:50:00,25.09,25.15,25.08,25.12,43911.0,25.09,25.15,25.08,25.12,43911.0
2016-06-06 09:55:00,25.11,25.12,25.05,25.05,51115.0,25.11,25.12,25.05,25.05,51115.0
2016-06-06 10:00:00,25.06,25.09,25.05,25.06,39422.0,25.06,25.09,25.05,25.06,39422.0
2016-06-06 10:05:00,25.06,25.07,25.03,25.05,36200.0,25.06,25.07,25.03,25.05,36200.0
2016-06-06 10:10:00,25.05,25.06,25.02,25.05,31206.0,25.05,25.06,25.02,25.05,31206.0
2016-06-06 10:15:00,25.06,25.1,25.04,25.05,31066.0,25.06,25.1,25.04,25.05,31066.0
2016-06-06 10:20:00,25.05,25.08,25.03,25.07,30452.0,25.05,25.08,25.03,25.07,30452.0
2016-06-06 10:25:00,25.07,25.08,24.99,24.99,33456.0,25.07,25.08,24.99,24.99,33456.0
2016-06-06 10:30:00,25.0,25.05,24.99,25.04,27920.0,25.0,25.05,24.99,25.04,27920.0
2016-06-06 10:35:00,25.04,25.06,25.02,25.03,40925.0,25.04,25.06,25.02,25.03,40925.0
2016-06-06 10:40:00,25.03,25.06,25.03,25.06,30028.0,25.03,25.06,25.03,25.06,30028.0
2016-06-06 10:45:00,25.07,25.07,25.05,25.06,14226.0,25.07,25.07,25.05,25.06,14226.0
2016-06-06 10:50:00,25.06,25.07,25.0,25.01,55623.0,25.06,25.07,25.0,25.01,55623.0
2016-06-06 10:55:00,25.01,25.02,24.99,25.02,36909.0,25.01,25.02,24.99,25.02,36909.0
2016-06-06 11:00:00,25.02,25.02,24.96,24.98,48183.0,25.02,25.02,24.96,24.98,48183.0
2016-06-06 11:05:00,24.98,24.98,24.95,24.96,18192.0,24.98,24.98,24.95,24.96,18192.0
2016-06-06 11:10:00,24.96,24.97,24.95,24.96,18505.0,24.96,24.97,24.95,24.96,18505.0
2016-06-06 11:15:00,24.96,24.96,24.93,24.96,20390.0,24.96,24.96,24.93,24.96,20390.0
2016-06-06 11:20:00,24.96,24.98,24.95,24.98,27501.0,24.96,24.98,24.95,24.98,27501.0
2016-06-06 11:25:00,24.98,25.0,24.96,24.96,28826.0,24.98,25.0,24.96,24.96,28826.0
2016-06-06 11:30:00,24.96,24.99,24.95,24.98,17096.0,24.96,24.99,24.95,24.98,17096.0
2016-06-06 11:35:00,24.98,24.99,24.96,24.96,32394.0,24.98,24.99,24.96,24.96,32394.0
2016-06-06 11:40:00,24.97,24.97,24.92,24.96,30855.0,24.97,24.97,24.92,24.96,30855.0
2016-06-06 11:45:00,24.96,24.99,24.96,24.98,24534.0,24.96,24.99,24.96,24.98,24534.0
2016-06-06 11:50:00,24.98,25.02,24.98,25.02,28559.0,24.98,25.02,24.98,25.02,28559.0
2016-06-06 11:55:00,25.02,25.03,24.96,24.96,26979.0,25.02,25.03,24.96,24.96,26979.0
2016-06-06 12:00:00,24.96,24.98,24.96,24.98,8374.0,24.96,24.98,24.96,24.98,8374.0
2016-06-06 12:05:00,24.98,24.98,24.96,24.97,13223.0,24.98,24.98,24.96,24.97,13223.0
2016-06-06 12:10:00,24.96,24.97,24.91,24.91,35293.0,24.96,24.97,24.91,24.91,35293.0
2016-06-06 12:15:00,24.91,24.96,24.9,24.96,46304.0,24.91,24.96,24.9,24.96,46304.0
2016-06-06 12:20:00,24.96,24.97,24.95,24.96,19154.0,24.96,24.97,24.95,24.96,19154.0
2016-06-06 12:25:00,24.96,24.97,24.94,24.96,14493.0,24.96,24.97,24.94,24.96,14493.0
2016-06-06 12:30:00,24.97,24.99,24.95,24.98,16592.0,24.97,24.99,24.95,24.98,16592.0
2016-06-06 12:35:00,24.99,25.0,24.95,24.96,23976.0,24.99,25.0,24.95,24.96,23976.0
2016-06-06 12:40:00,24.96,24.97,24.96,24.97,6956.0,24.96,24.97,24.96,24.97,6956.0
2016-06-06 12:45:00,24.96,24.98,24.93,24.94,21403.0,24.96,24.98,24.93,24.94,21403.0
2016-06-06 12:50:00,24.93,24.94,24.88,24.89,31271.0,24.93,24.94,24.88,24.89,31271.0
2016-06-06 12:55:00,24.89,24.93,24.86,24.93,19112.0,24.89,24.93,24.86,24.93,19112.0
2016-06-06 13:00:00,24.94,24.94,24.91,24.92,25278.0,24.94,24.94,24.91,24.92,25278.0
2016-06-06 13:05:00,24.91,24.96,24.91,24.95,23809.0,24.91,24.96,24.91,24.95,23809.0
2016-06-06 13:10:00,24.96,24.99,24.96,24.97,19551.0,24.96,24.99,24.96,24.97,19551.0
2016-06-06 13:15:00,24.96,24.97,24.92,24.93,34527.0,24.96,24.97,24.92,24.93,34527.0
2016-06-06 13:20:00,24.94,24.98,24.93,24.94,34754.0,24.94,24.98,24.93,24.94,34754.0
2016-06-06 13:25:00,24.94,24.96,24.93,24.96,12893.0,24.94,24.96,24.93,24.96,12893.0
2016-06-06 13:30:00,24.96,24.96,24.93,24.94,35634.0,24.96,24.96,24.93,24.94,35634.0
2016-06-06 13:35:00,24.93,24.96,24.93,24.93,25605.0,24.93,24.96,24.93,24.93,25605.0
2016-06-06 13:40:00,24.94,24.94,24.93,24.94,13254.0,24.94,24.94,24.93,24.94,13254.0
2016-06-06 13:45:00,24.94,24.95,24.91,24.91,34633.0,24.94,24.95,24.91,24.91,34633.0
2016-06-06 13:50:00,24.92,24.95,24.91,24.95,18650.0,24.92,24.95,24.91,24.95,18650.0
2016-06-06 13:55:00,24.94,24.96,24.92,24.96,24671.0,24.94,24.96,24.92,24.96,24671.0
2016-06-06 14:00:00,24.96,24.97,24.93,24.96,21908.0,24.96,24.97,24.93,24.96,21908.0
2016-06-06 14:05:00,24.96,24.97,24.91,24.95,28524.0,24.96,24.97,24.91,24.95,28524.0
2016-06-06 14:10:00,24.96,24.98,24.93,24.95,48312.0,24.96,24.98,24.93,24.95,48312.0
2016-06-06 14:15:00,24.95,24.98,24.94,24.96,17885.0,24.95,24.98,24.94,24.96,17885.0
2016-06-06 14:20:00,24.96,24.99,24.96,24.98,23238.0,24.96,24.99,24.96,24.98,23238.0
2016-06-06 14:25:00,24.98,25.01,24.97,25.0,28338.0,24.98,25.01,24.97,25.0,28338.0
2016-06-06 14:30:00,25.0,25.0,24.95,24.96,15555.0,25.0,25.0,24.95,24.96,15555.0
2016-06-06 14:35:00,24.97,24.98,24.96,24.96,20105.0,24.97,24.98,24.96,24.96,20105.0
2016-06-06 14:40:00,24.97,24.98,24.96,24.98,13885.0,24.97,24.98,24.96,24.98,13885.0
2016-06-06 14:45:00,24.98,25.0,24.97,24.98,22825.0,24.98,25.0,24.97,24.98,22825.0
2016-06-06 14:50:00,24.98,24.99,24.95,24.98,32457.0,24.98,24.99,24.95,24.98,32457.0
2016-06-06 14:55:00,24.97,24.99,24.95,24.96,26333.0,24.97,24.99,24.95,24.96,26333.0
2016-06-06 15:00:00,24.97,24.98,24.96,24.97,26633.0,24.97,24.98,24.96,24.97,26633.0
2016-06-06 15:05:00,24.96,24.98,24.94,24.96,34429.0,24.96,24.98,24.94,24.96,34429.0
2016-06-06 15:10:00,24.96,24.98,24.95,24.95,21393.0,24.96,24.98,24.95,24.95,21393.0
2016-06-06 15:15:00,24.95,24.97,24.92,24.97,25839.0,24.95,24.97,24.92,24.97,25839.0
2016-06-06 15:20:00,24.96,24.96,24.95,24.96,14861.0,24.96,24.96,24.95,24.96,14861.0
2016-06-06 15:25:00,24.96,24.97,24.92,24.93,45597.0,24.96,24.97,24.92,24.93,45597.0
2016-06-06 15:30:00,24.93,24.93,24.91,24.93,34801.0,24.93,24.93,24.91,24.93,34801.0
2016-06-06 15:35:00,24.93,24.93,24.89,24.91,112593.0,24.93,24.93,24.89,24.91,112593.0
2016-06-06 15:40:00,24.91,24.92,24.87,24.9,65345.0,24.91,24.92,24.87,24.9,65345.0
2016-06-06 15:45:00,24.9,24.91,24.89,24.91,30673.0,24.9,24.91,24.89,24.91,30673.0
2016-06-06 15:50:00,24.91,24.92,24.87,24.87,54168.0,24.91,24.92,24.87,24.87,54168.0
2016-06-06 15:55:00,24.88,24.9,24.86,24.87,176671.0,24.88,24.9,24.86,24.87,176671.0
2016-06-07 09:30:00,25.07,25.18,25.0,25.17,109248.0,25.07,25.18,25.0,25.17,109248.0
2016-06-07 09:35:00,25.16,25.16,25.05,25.09,68142.0,25.16,25.16,25.05,25.09,68142.0
2016-06-07 09:40:00,25.1,25.11,25.06,25.09,48692.0,25.1,25.11,25.06,25.09,48692.0
2016-06-07 09:45:00,25.08,25.08,25.0,25.08,26365.0,25.08,25.08,25.0,25.08,26365.0
2016-06-07 09:50:00,25.09,25.09,25.01,25.03,27530.0,25.09,25.09,25.01,25.03,27530.0
2016-06-07 09:55:00,25.02,25.03,24.96,24.96,22489.0,25.02,25.03,24.96,24.96,22489.0
2016-06-07 10:00:00,24.95,24.96,24.91,24.94,36368.0,24.95,24.96,24.91,24.94,36368.0
2016-06-07 10:05:00,24.94,24.94,24.89,24.91,28778.0,24.94,24.94,24.89,24.91,28778.0
2016-06-07 10:10:00,24.91,24.94,24.9,24.9,40468.0,24.91,24.94,24.9,24.9,40468.0
2016-06-07 10:15:00,24.9,24.91,24.89,24.89,24923.0,24.9,24.91,24.89,24.89,24923.0
2016-06-07 10:20:00,24.89,24.91,24.87,24.91,13368.0,24.89,24.91,24.87,24.91,13368.0
2016-06-07 10:25:00,24.91,24.92,24.88,24.9,20257.0,24.91,24.92,24.88,24.9,20257.0
2016-06-07 10:30:00,24.9,24.91,24.89,24.91,8495.0,24.9,24.91,24.89,24.91,8495.0
2016-06-07 10:35:00,24.91,24.92,24.89,24.91,18594.0,24.91,24.92,24.89,24.91,18594.0
2016-06-07 10:40:00,24.91,24.93,24.91,24.92,12071.0,24.91,24.93,24.91,24.92,12071.0
2016-06-07 10:45:00,24.92,24.92,24.87,24.89,17564.0,24.92,24.92,24.87,24.89,17564.0
2016-06-07 10:50:00,24.89,24.89,24.84,24.86,20312.0,24.89,24.89,24.84,24.86,20312.0
2016-06-07 10:55:00,24.87,24.88,24.83,24.85,16011.0,24.87,24.88,24.83,24.85,16011.0
2016-06-07 11:00:00,24.85,24.86,24.81,24.83,39342.0,24.85,24.86,24.81,24.83,39342.0
2016-06-07 11:05:00,24.82,24.83,24.79,24.81,56082.0,24.82,24.83,24.79,24.81,56082.0
2016-06-07 11:10:00,24.81,24.84,24.78,24.84,11184.0,24.81,24.84,24.78,24.84,11184.0
2016-06-07 11:15:00,24.84,24.86,24.81,24.84,52650.0,24.84,24.86,24.81,24.84,52650.0
2016-06-07 11:20:00,24.84,24.89,24.84,24.85,28162.0,24.84,24.89,24.84,24.85,28162.0
2016-06-07 11:25:00,24.85,24.9,24.85,24.9,14967.0,24.85,24.9,24.85,24.9,14967.0
2016-06-07 11:30:00,24.9,24.94,24.9,24.94,30078.0,24.9,24.94,24.9,24.94,30078.0
2016-06-07 11:35:00,24.94,24.95,24.91,24.93,27043.0,24.94,24.95,24.91,24.93,27043.0
2016-06-07 11:40:00,24.93,24.94,24.89,24.9,19360.0,24.93,24.94,24.89,24.9,19360.0
2016-06-07 11:45:00,24.9,24.93,24.87,24.88,22092.0,24.9,24.93,24.87,24.88,22092.0
2016-06-07 11:50:00,24.88,24.89,24.87,24.89,8800.0,24.88,24.89,24.87,24.89,8800.0
2016-06-07 11:55:00,24.89,24.89,24.86,24.88,15116.0,24.89,24.89,24.86,24.88,15116.0
2016-06-07 12:00:00,24.88,24.88,24.86,24.88,10712.0,24.88,24.88,24.86,24.88,10712.0
2016-06-07 12:05:00,24.88,24.89,24.88,24.89,6882.0,24.88,24.89,24.88,24.89,6882.0
2016-06-07 12:10:00,24.89,24.89,24.85,24.85,17167.0,24.89,24.89,24.85,24.85,17167.0
2016-06-07 12:15:00,24.86,24.88,24.84,24.86,11028.0,24.86,24.88,24.84,24.86,11028.0
2016-06-07 12:20:00,24.86,24.88,24.86,24.87,20905.0,24.86,24.88,24.86,24.87,20905.0
2016-06-07 12:25:00,24.87,24.9,24.85,24.87,22245.0,24.87,24.9,24.85,24.87,22245.0
2016-06-07 12:30:00,24.87,24.88,24.86,24.87,13040.0,24.87,24.88,24.86,24.87,13040.0
2016-06-07 12:35:00,24.87,24.88,24.86,24.88,4400.0,24.87,24.88,24.86,24.88,4400.0
2016-06-07 12:40:00,24.88,24.92,24.87,24.92,22148.0,24.88,24.92,24.87,24.92,22148.0
2016-06-07 12:45:00,24.92,24.93,24.88,24.88,14617.0,24.92,24.93,24.88,24.88,14617.0
2016-06-07 12:50:00,24.88,24.9,24.87,24.89,12485.0,24.88,24.9,24.87,24.89,12485.0
2016-06-07 12:55:00,24.89,24.91,24.88,24.9,12611.0,24.89,24.91,24.88,24.9,12611.0
2016-06-07 13:00:00,24.89,24.9,24.87,24.89,26975.0,24.89,24.9,24.87,24.89,26975.0
2016-06-07 13:05:00,24.88,24.89,24.87,24.87,28675.0,24.88,24.89,24.87,24.87,28675.0
2016-06-07 13:10:00,24.86,24.88,24.86,24.88,5400.0,24.86,24.88,24.86,24.88,5400.0
2016-06-07 13:15:00,24.88,24.88,24.85,24.87,43619.0,24.88,24.88,24.85,24.87,43619.0
2016-06-07 13:20:00,24.88,24.9,24.88,24.89,9956.0,24.88,24.9,24.88,24.89,9956.0
2016-06-07 13:25:00,24.9,24.9,24.88,24.9,11997.0,24.9,24.9,24.88,24.9,11997.0
2016-06-07 13:30:00,24.89,24.9,24.87,24.88,9921.0,24.89,24.9,24.87,24.88,9921.0
2016-06-07 13:35:00,24.88,24.89,24.88,24.89,4000.0,24.88,24.89,24.88,24.89,4000.0
2016-06-07 13:40:00,24.89,24.89,24.88,24.89,6261.0,24.89,24.89,24.88,24.89,6261.0
2016-06-07 13:45:00,24.89,24.91,24.88,24.91,9248.0,24.89,24.91,24.88,24.91,9248.0
2016-06-07 13:50:00,24.91,24.91,24.87,24.88,25471.0,24.91,24.91,24.87,24.88,25471.0
2016-06-07 13:55:00,24.87,24.88,24.84,24.84,20301.0,24.87,24.88,24.84,24.84,20301.0
2016-06-07 14:00:00,24.84,24.85,24.84,24.85,9599.0,24.84,24.85,24.84,24.85,9599.0
2016-06-07 14:05:00,24.85,24.86,24.84,24.86,6622.0,24.85,24.86,24.84,24.86,6622.0
2016-06-07 14:10:00,24.86,24.86,24.83,24.85,24012.0,24.86,24.86,24.83,24.85,24012.0
2016-06-07 14:15:00,24.85,24.85,24.83,24.83,9149.0,24.85,24.85,24.83,24.83,9149.0
2016-06-07 14:20:00,24.84,24.89,24.84,24.89,12407.0,24.84,24.89,24.84,24.89,12407.0
2016-06-07 14:25:00,24.89,24.89,24.85,24.87,17473.0,24.89,24.89,24.85,24.87,17473.0
2016-06-07 14:30:00,24.86,24.86,24.83,24.86,15186.0,24.86,24.86,24.83,24.86,15186.0
2016-06-07 14:35:00,24.86,24.87,24.84,24.84,16286.0,24.86,24.87,24.84,24.84,16286.0
2016-06-07 14:40:00,24.85,24.86,24.84,24.86,9144.0,24.85,24.86,24.84,24.86,9144.0
2016-06-07 14:45:00,24.86,24.88,24.83,24.83,18531.0,24.86,24.88,24.83,24.83,18531.0
2016-06-07 14:50:00,24.83,24.87,24.83,24.87,12628.0,24.83,24.87,24.83,24.87,12628.0
2016-06-07 14:55:00,24.87,24.87,24.84,24.86,13764.0,24.87,24.87,24.84,24.86,13764.0
2016-06-07 15:00:00,24.86,24.88,24.85,24.86,20918.0,24.86,24.88,24.85,24.86,20918.0
2016-06-07 15:05:00,24.86,24.86,24.85,24.85,5502.0,24.86,24.86,24.85,24.85,5502.0
2016-06-07 15:10:00,24.86,24.86,24.85,24.86,6825.0,24.86,24.86,24.85,24.86,6825.0
2016-06-07 15:15:00,24.85,24.86,24.81,24.82,53289.0,24.85,24.86,24.81,24.82,53289.0
2016-06-07 15:20:00,24.82,24.85,24.81,24.84,36702.0,24.82,24.85,24.81,24.84,36702.0
2016-06-07 15:25:00,24.84,24.86,24.83,24.86,22107.0,24.84,24.86,24.83,24.86,22107.0
2016-06-07 15:30:00,24.85,24.86,24.82,24.86,36249.0,24.85,24.86,24.82,24.86,36249.0
2016-06-07 15:35:00,24.86,24.86,24.82,24.84,39224.0,24.86,24.86,24.82,24.84,39224.0
2016-06-07 15:40:00,24.84,24.84,24.83,24.84,9058.0,24.84,24.84,24.83,24.84,9058.0
2016-06-07 15:45:00,24.84,24.86,24.83,24.84,58345.0,24.84,24.86,24.83,24.84,58345.0
2016-06-07 15:50:00,24.84,24.86,24.84,24.86,35424.0,24.84,24.86,24.84,24.86,35424.0
2016-06-07 15:55:00,24.85,24.86,24.83,24.86,137397.0,24.85,24.86,24.83,24.86,137397.0
2016-06-08 09:30:00,24.93,24.94,24.79,24.9,40909.0,24.93,24.94,24.79,24.9,40909.0
2016-06-08 09:35:00,24.9,24.92,24.87,24.89,10629.0,24.9,24.92,24.87,24.89,10629.0
2016-06-08 09:40:00,24.89,24.93,24.86,24.86,19806.0,24.89,24.93,24.86,24.86,19806.0
2016-06-08 09:45:00,24.86,24.86,24.82,24.85,20220.0,24.86,24.86,24.82,24.85,20220.0
2016-06-08 09:50:00,24.86,24.87,24.85,24.85,18563.0,24.86,24.87,24.85,24.85,18563.0
2016-06-08 09:55:00,24.85,24.86,24.83,24.84,14383.0,24.85,24.86,24.83,24.84,14383.0
2016-06-08 10:00:00,24.85,24.86,24.77,24.79,55074.0,24.85,24.86,24.77,24.79,55074.0
2016-06-08 10:05:00,24.8,24.8,24.76,24.77,34945.0,24.8,24.8,24.76,24.77,34945.0
2016-06-08 10:10:00,24.76,24.78,24.72,24.77,44522.0,24.76,24.78,24.72,24.77,44522.0
2016-06-08 10:15:00,24.76,24.8,24.74,24.78,13472.0,24.76,24.8,24.74,24.78,13472.0
2016-06-08 10:20:00,24.78,24.81,24.77,24.78,37332.0,24.78,24.81,24.77,24.78,37332.0
2016-06-08 10:25:00,24.78,24.85,24.78,24.85,107851.0,24.78,24.85,24.78,24.85,107851.0
2016-06-08 10:30:00,24.85,24.87,24.81,24.84,20248.0,24.85,24.87,24.81,24.84,20248.0
2016-06-08 10:35:00,24.84,24.87,24.83,24.85,20958.0,24.84,24.87,24.83,24.85,20958.0
2016-06-08 10:40:00,24.85,24.87,24.83,24.86,16234.0,24.85,24.87,24.83,24.86,16234.0
2016-06-08 10:45:00,24.87,24.87,24.83,24.85,19111.0,24.87,24.87,24.83,24.85,19111.0
2016-06-08 10:50:00,24.85,24.86,24.83,24.83,9409.0,24.85,24.86,24.83,24.83,9409.0
2016-06-08 10:55:00,24.84,24.84,24.8,24.82,50620.0,24.84,24.84,24.8,24.82,50620.0
2016-06-08 11:00:00,24.81,24.81,24.79,24.79,12481.0,24.81,24.81,24.79,24.79,12481.0
2016-06-08 11:05:00,24.8,24.82,24.8,24.81,15588.0,24.8,24.82,24.8,24.81,15588.0
2016-06-08 11:10:00,24.81,24.83,24.79,24.81,49728.0,24.81,24.83,24.79,24.81,49728.0
2016-06-08 11:15:00,24.81,24.81,24.8,24.8,10249.0,24.81,24.81,24.8,24.8,10249.0
2016-06-08 11:20:00,24.81,24.83,24.8,24.83,15336.0,24.81,24.83,24.8,24.83,15336.0
2016-06-08 11:25:00,24.83,24.83,24.81,24.82,44443.0,24.83,24.83,24.81,24.82,44443.0
2016-06-08 11:30:00,24.82,24.83,24.8,24.82,44318.0,24.82,24.83,24.8,24.82,44318.0
2016-06-08 11:35:00,24.82,24.85,24.82,24.84,50845.0,24.82,24.85,24.82,24.84,50845.0
2016-06-08 11:40:00,24.84,24.86,24.83,24.85,24784.0,24.84,24.86,24.83,24.85,24784.0
2016-06-08 11:45:00,24.86,24.89,24.84,24.88,25969.0,24.86,24.89,24.84,24.88,25969.0
2016-06-08 11:50:00,24.88,24.91,24.87,24.9,10678.0,24.88,24.91,24.87,24.9,10678.0
2016-06-08 11:55:00,24.9,24.9,24.87,24.87,8090.0,24.9,24.9,24.87,24.87,8090.0
2016-06-08 12:00:00,24.88,24.89,24.86,24.88,14569.0,24.88,24.89,24.86,24.88,14569.0
2016-06-08 12:05:00,24.89,24.9,24.86,24.87,22448.0,24.89,24.9,24.86,24.87,22448.0
2016-06-08 12:10:00,24.87,24.88,24.87,24.88,6100.0,24.87,24.88,24.87,24.88,6100.0
2016-06-08 12:15:00,24.88,24.88,24.85,24.85,20337.0,24.88,24.88,24.85,24.85,20337.0
2016-06-08 12:20:00,24.85,24.87,24.85,24.86,13522.0,24.85,24.87,24.85,24.86,13522.0
2016-06-08 12:25:00,24.85,24.87,24.85,24.87,13982.0,24.85,24.87,24.85,24.87,13982.0
2016-06-08 12:30:00,24.87,24.89,24.87,24.88,10241.0,24.87,24.89,24.87,24.88,10241.0
2016-06-08 12:35:00,24.88,24.9,24.87,24.87,13994.0,24.88,24.9,24.87,24.87,13994.0
2016-06-08 12:40:00,24.86,24.86,24.85,24.85,27456.0,24.86,24.86,24.85,24.85,27456.0
2016-06-08 12:45:00,24.86,24.87,24.85,24.86,9395.0,24.86,24.87,24.85,24.86,9395.0
2016-06-08 12:50:00,24.86,24.87,24.85,24.86,8761.0,24.86,24.87,24.85,24.86,8761.0
2016-06-08 12:55:00,24.86,24.87,24.84,24.86,15765.0,24.86,24.87,24.84,24.86,15765.0
2016-06-08 13:00:00,24.86,24.87,24.85,24.87,8174.0,24.86,24.87,24.85,24.87,8174.0
2016-06-08 13:05:00,24.87,24.87,24.86,24.87,4700.0,24.87,24.87,24.86,24.87,4700.0
2016-06-08 13:10:00,24.87,24.89,24.86,24.88,16228.0,24.87,24.89,24.86,24.88,16228.0
2016-06-08 13:15:00,24.88,24.89,24.86,24.89,16250.0,24.88,24.89,24.86,24.89,16250.0
2016-06-08 13:20:00,24.89,24.9,24.86,24.87,8484.0,24.89,24.9,24.86,24.87,8484.0
2016-06-08 13:25:00,24.86,24.88,24.83,24.84,16976.0,24.86,24.88,24.83,24.84,16976.0
2016-06-08 13:30:00,24.85,24.85,24.84,24.84,2800.0,24.85,24.85,24.84,24.84,2800.0
2016-06-08 13:35:00,24.85,24.86,24.83,24.83,12087.0,24.85,24.86,24.83,24.83,12087.0
2016-06-08 13:40:00,24.83,24.86,24.83,24.85,4501.0,24.83,24.86,24.83,24.85,4501.0
2016-06-08 13:45:00,24.86,24.86,24.83,24.85,11639.0,24.86,24.86,24.83,24.85,11639.0
2016-06-08 13:50:00,24.84,24.86,24.83,24.83,17344.0,24.84,24.86,24.83,24.83,17344.0
2016-06-08 13:55:00,24.83,24.85,24.83,24.84,10307.0,24.83,24.85,24.83,24.84,10307.0
2016-06-08 14:00:00,24.85,24.85,24.83,24.84,19746.0,24.85,24.85,24.83,24.84,19746.0
2016-06-08 14:05:00,24.85,24.85,24.83,24.84,12326.0,24.85,24.85,24.83,24.84,12326.0
2016-06-08 14:10:00,24.84,24.86,24.84,24.86,17011.0,24.84,24.86,24.84,24.86,17011.0
2016-06-08 14:15:00,24.87,24.89,24.86,24.88,14751.0,24.87,24.89,24.86,24.88,14751.0
2016-06-08 14:20:00,24.88,24.91,24.88,24.89,14173.0,24.88,24.91,24.88,24.89,14173.0
2016-06-08 14:25:00,24.89,24.92,24.89,24.9,15007.0,24.89,24.92,24.89,24.9,15007.0
2016-06-08 14:30:00,24.91,24.92,24.89,24.89,29103.0,24.91,24.92,24.89,24.89,29103.0
2016-06-08 14:35:00,24.89,24.91,24.88,24.89,25282.0,24.89,24.91,24.88,24.89,25282.0
2016-06-08 14:40:00,24.89,24.89,24.87,24.88,12410.0,24.89,24.89,24.87,24.88,12410.0
2016-06-08 14:45:00,24.88,24.9,24.87,24.88,22519.0,24.88,24.9,24.87,24.88,22519.0
2016-06-08 14:50:00,24.88,24.9,24.87,24.89,11093.0,24.88,24.9,24.87,24.89,11093.0
2016-06-08 14:55:00,24.89,24.9,24.86,24.88,85317.0,24.89,24.9,24.86,24.88,85317.0
2016-06-08 15:00:00,24.87,24.88,24.86,24.88,15350.0,24.87,24.88,24.86,24.88,15350.0
2016-06-08 15:05:00,24.88,24.88,24.87,24.88,5400.0,24.88,24.88,24.87,24.88,5400.0
2016-06-08 15:10:00,24.88,24.89,24.87,24.89,46305.0,24.88,24.89,24.87,24.89,46305.0
2016-06-08 15:15:00,24.89,24.89,24.87,24.89,15100.0,24.89,24.89,24.87,24.89,15100.0
2016-06-08 15:20:00,24.89,24.89,24.87,24.88,11800.0,24.89,24.89,24.87,24.88,11800.0
2016-06-08 15:25:00,24.88,24.88,24.87,24.88,5595.0,24.88,24.88,24.87,24.88,5595.0
2016-06-08 15:30:00,24.88,24.88,24.85,24.86,35941.0,24.88,24.88,24.85,24.86,35941.0
2016-06-08 15:35:00,24.86,24.89,24.85,24.88,22876.0,24.86,24.89,24.85,24.88,22876.0
2016-06-08 15:40:00,24.89,24.89,24.88,24.89,13637.0,24.89,24.89,24.88,24.89,13637.0
2016-06-08 15:45:00,24.89,24.9,24.88,24.89,28596.0,24.89,24.9,24.88,24.89,28596.0
2016-06-08 15:50:00,24.89,24.9,24.87,24.88,65760.0,24.89,24.9,24.87,24.88,65760.0
2016-06-08 15:55:00,24.88,24.88,24.86,24.87,102601.0,24.88,24.88,24.86,24.87,102601.0
2016-06-09 09:30:00,24.86,24.89,24.77,24.8,31696.0,24.86,24.89,24.77,24.8,31696.0
2016-06-09 09:35:00,24.79,24.81,24.76,24.77,19590.0,24.79,24.81,24.76,24.77,19590.0
2016-06-09 09:40:00,24.78,24.78,24.72,24.74,39224.0,24.78,24.78,24.72,24.74,39224.0
2016-06-09 09:45:00,24.74,24.8,24.72,24.78,23891.0,24.74,24.8,24.72,24.78,23891.0
2016-06-09 09:50:00,24.79,24.79,24.77,24.78,27590.0,24.79,24.79,24.77,24.78,27590.0
2016-06-09 09:55:00,24.78,24.79,24.75,24.78,27513.0,24.78,24.79,24.75,24.78,27513.0
2016-06-09 10:00:00,24.78,24.8,24.75,24.79,16600.0,24.78,24.8,24.75,24.79,16600.0
2016-06-09 10:05:00,24.8,24.8,24.76,24.79,15975.0,24.8,24.8,24.76,24.79,15975.0
2016-06-09 10:10:00,24.79,24.84,24.79,24.82,17614.0,24.79,24.84,24.79,24.82,17614.0
2016-06-09 10:15:00,24.83,24.87,24.82,24.86,12304.0,24.83,24.87,24.82,24.86,12304.0
2016-06-09 10:20:00,24.86,24.87,24.84,24.87,17464.0,24.86,24.87,24.84,24.87,17464.0
2016-06-09 10:25:00,24.86,24.9,24.85,24.86,17956.0,24.86,24.9,24.85,24.86,17956.0
2016-06-09 10:30:00,24.86,24.86,24.81,24.83,21105.0,24.86,24.86,24.81,24.83,21105.0
2016-06-09 10:35:00,24.82,24.86,24.81,24.86,12114.0,24.82,24.86,24.81,24.86,12114.0
2016-06-09 10:40:00,24.86,24.89,24.85,24.88,14800.0,24.86,24.89,24.85,24.88,14800.0
2016-06-09 10:45:00,24.88,24.88,24.85,24.87,10999.0,24.88,24.88,24.85,24.87,10999.0
2016-06-09 10:50:00,24.87,24.9,24.85,24.89,35827.0,24.87,24.9,24.85,24.89,35827.0
2016-06-09 10:55:00,24.89,24.89,24.85,24.86,17133.0,24.89,24.89,24.85,24.86,17133.0
2016-06-09 11:00:00,24.87,24.89,24.84,24.84,18104.0,24.87,24.89,24.84,24.84,18104.0
2016-06-09 11:05:00,24.84,24.85,24.83,24.85,11831.0,24.84,24.85,24.83,24.85,11831.0
2016-06-09 11:10:00,24.85,24.85,24.84,24.85,15250.0,24.85,24.85,24.84,24.85,15250.0
2016-06-09 11:15:00,24.85,24.85,24.84,24.85,13823.0,24.85,24.85,24.84,24.85,13823.0
2016-06-09 11:20:00,24.85,24.85,24.81,24.83,29166.0,24.85,24.85,24.81,24.83,29166.0
2016-06-09 11:25:00,24.84,24.85,24.83,24.84,9000.0,24.84,24.85,24.83,24.84,9000.0
2016-06-09 11:30:00,24.84,24.84,24.82,24.83,6841.0,24.84,24.84,24.82,24.83,6841.0
2016-06-09 11:35:00,24.83,24.84,24.82,24.84,9142.0,24.83,24.84,24.82,24.84,9142.0
2016-06-09 11:40:00,24.85,24.85,24.83,24.84,15412.0,24.85,24.85,24.83,24.84,15412.0
2016-06-09 11:45:00,24.84,24.85,24.81,24.81,17100.0,24.84,24.85,24.81,24.81,17100.0
2016-06-09 11:50:00,24.81,24.85,24.8,24.81,15795.0,24.81,24.85,24.8,24.81,15795.0
2016-06-09 11:55:00,24.81,24.85,24.81,24.83,24656.0,24.81,24.85,24.81,24.83,24656.0
2016-06-09 12:00:00,24.84,24.85,24.82,24.84,27221.0,24.84,24.85,24.82,24.84,27221.0
2016-06-09 12:05:00,24.84,24.85,24.83,24.84,6278.0,24.84,24.85,24.83,24.84,6278.0
2016-06-09 12:10:00,24.83,24.85,24.81,24.82,10435.0,24.83,24.85,24.81,24.82,10435.0
2016-06-09 12:15:00,24.82,24.82,24.8,24.81,7995.0,24.82,24.82,24.8,24.81,7995.0
2016-06-09 12:20:00,24.82,24.82,24.8,24.8,11354.0,24.82,24.82,24.8,24.8,11354.0
2016-06-09 12:25:00,24.8,24.83,24.8,24.82,13230.0,24.8,24.83,24.8,24.82,13230.0
2016-06-09 12:30:00,24.82,24.85,24.82,24.84,8570.0,24.82,24.85,24.82,24.84,8570.0
2016-06-09 12:35:00,24.84,24.85,24.83,24.85,5200.0,24.84,24.85,24.83,24.85,5200.0
2016-06-09 12:40:00,24.84,24.85,24.82,24.83,18549.0,24.84,24.85,24.82,24.83,18549.0
2016-06-09 12:45:00,24.83,24.84,24.82,24.84,13268.0,24.83,24.84,24.82,24.84,13268.0
2016-06-09 12:50:00,24.83,24.85,24.83,24.85,9091.0,24.83,24.85,24.83,24.85,9091.0
2016-06-09 12:55:00,24.85,24.85,24.84,24.85,8978.0,24.85,24.85,24.84,24.85,8978.0
2016-06-09 13:00:00,24.85,24.85,24.84,24.85,4805.0,24.85,24.85,24.84,24.85,4805.0
2016-06-09 13:05:00,24.84,24.85,24.81,24.82,29671.0,24.84,24.85,24.81,24.82,29671.0
2016-06-09 13:10:00,24.83,24.83,24.81,24.82,25735.0,24.83,24.83,24.81,24.82,25735.0
2016-06-09 13:15:00,24.82,24.83,24.82,24.82,19144.0,24.82,24.83,24.82,24.82,19144.0
2016-06-09 13:20:00,24.83,24.83,24.82,24.82,8105.0,24.83,24.83,24.82,24.82,8105.0
2016-06-09 13:25:00,24.82,24.84,24.82,24.84,20054.0,24.82,24.84,24.82,24.84,20054.0
2016-06-09 13:30:00,24.85,24.87,24.84,24.84,23768.0,24.85,24.87,24.84,24.84,23768.0
2016-06-09 13:35:00,24.85,24.85,24.83,24.83,10100.0,24.85,24.85,24.83,24.83,10100.0
2016-06-09 13:40:00,24.83,24.84,24.83,24.83,5620.0,24.83,24.84,24.83,24.83,5620.0
2016-06-09 13:45:00,24.84,24.84,24.8,24.8,21076.0,24.84,24.84,24.8,24.8,21076.0
2016-06-09 13:50:00,24.8,24.82,24.77,24.77,16355.0,24.8,24.82,24.77,24.77,16355.0
2016-06-09 13:55:00,24.77,24.79,24.77,24.79,9645.0,24.77,24.79,24.77,24.79,9645.0
2016-06-09 14:00:00,24.78,24.8,24.78,24.79,12784.0,24.78,24.8,24.78,24.79,12784.0
2016-06-09 14:05:00,24.8,24.8,24.77,24.78,11379.0,24.8,24.8,24.77,24.78,11379.0
2016-06-09 14:10:00,24.78,24.8,24.77,24.79,10453.0,24.78,24.8,24.77,24.79,10453.0
2016-06-09 14:15:00,24.8,24.81,24.79,24.81,40232.0,24.8,24.81,24.79,24.81,40232.0
2016-06-09 14:20:00,24.8,24.81,24.79,24.8,7077.0,24.8,24.81,24.79,24.8,7077.0
2016-06-09 14:25:00,24.8,24.82,24.78,24.81,47020.0,24.8,24.82,24.78,24.81,47020.0
2016-06-09 14:30:00,24.81,24.85,24.81,24.85,20686.0,24.81,24.85,24.81,24.85,20686.0
2016-06-09 14:35:00,24.86,24.87,24.85,24.87,33895.0,24.86,24.87,24.85,24.87,33895.0
2016-06-09 14:40:00,24.87,24.87,24.84,24.86,21398.0,24.87,24.87,24.84,24.86,21398.0
2016-06-09 14:45:00,24.86,24.86,24.82,24.84,17409.0,24.86,24.86,24.82,24.84,17409.0
2016-06-09 14:50:00,24.84,24.85,24.82,24.82,14342.0,24.84,24.85,24.82,24.82,14342.0
2016-06-09 14:55:00,24.83,24.84,24.82,24.84,10702.0,24.83,24.84,24.82,24.84,10702.0
2016-06-09 15:00:00,24.84,24.85,24.83,24.84,14664.0,24.84,24.85,24.83,24.84,14664.0
2016-06-09 15:05:00,24.84,24.86,24.83,24.86,23394.0,24.84,24.86,24.83,24.86,23394.0
2016-06-09 15:10:00,24.85,24.85,24.82,24.84,21188.0,24.85,24.85,24.82,24.84,21188.0
2016-06-09 15:15:00,24.84,24.86,24.83,24.85,19469.0,24.84,24.86,24.83,24.85,19469.0
2016-06-09 15:20:00,24.86,24.87,24.84,24.86,54113.0,24.86,24.87,24.84,24.86,54113.0
2016-06-09 15:25:00,24.86,24.88,24.86,24.87,31073.0,24.86,24.88,24.86,24.87,31073.0
2016-06-09 15:30:00,24.87,24.88,24.86,24.87,28079.0,24.87,24.88,24.86,24.87,28079.0
2016-06-09 15:35:00,24.88,24.88,24.87,24.87,21163.0,24.88,24.88,24.87,24.87,21163.0
2016-06-09 15:40:00,24.88,24.9,24.87,24.89,36049.0,24.88,24.9,24.87,24.89,36049.0
2016-06-09 15:45:00,24.89,24.89,24.86,24.86,31998.0,24.89,24.89,24.86,24.86,31998.0
2016-06-09 15:50:00,24.87,24.88,24.85,24.85,40374.0,24.87,24.88,24.85,24.85,40374.0
2016-06-09 15:55:00,24.85,24.86,24.85,24.86,81748.0,24.85,24.86,24.85,24.86,81748.0
2016-06-10 09:30:00,24.64,24.79,24.55,24.67,14269.0,24.64,24.79,24.55,24.67,14269.0
2016-06-10 09:35:00,24.67,24.67,24.61,24.63,16250.0,24.67,24.67,24.61,24.63,16250.0
2016-06-10 09:40:00,24.63,24.64,24.57,24.64,22153.0,24.63,24.64,24.57,24.64,22153.0
2016-06-10 09:45:00,24.63,24.64,24.59,24.61,21401.0,24.63,24.64,24.59,24.61,21401.0
2016-06-10 09:50:00,24.61,24.68,24.6,24.68,33978.0,24.61,24.68,24.6,24.68,33978.0
2016-06-10 09:55:00,24.68,24.69,24.63,24.64,19148.0,24.68,24.69,24.63,24.64,19148.0
2016-06-10 10:00:00,24.65,24.68,24.61,24.61,35086.0,24.65,24.68,24.61,24.61,35086.0
2016-06-10 10:05:00,24.61,24.63,24.59,24.6,80489.0,24.61,24.63,24.59,24.6,80489.0
2016-06-10 10:10:00,24.6,24.61,24.57,24.59,28811.0,24.6,24.61,24.57,24.59,28811.0
2016-06-10 10:15:00,24.59,24.64,24.58,24.64,26880.0,24.59,24.64,24.58,24.64,26880.0
2016-06-10 10:20:00,24.63,24.67,24.6,24.67,29574.0,24.63,24.67,24.6,24.67,29574.0
2016-06-10 10:25:00,24.66,24.68,24.65,24.68,36123.0,24.66,24.68,24.65,24.68,36123.0
2016-06-10 10:30:00,24.68,24.73,24.67,24.72,19950.0,24.68,24.73,24.67,24.72,19950.0
2016-06-10 10:35:00,24.72,24.73,24.71,24.73,16946.0,24.72,24.73,24.71,24.73,16946.0
2016-06-10 10:40:00,24.72,24.74,24.71,24.73,14532.0,24.72,24.74,24.71,24.73,14532.0
2016-06-10 10:45:00,24.72,24.73,24.7,24.71,32538.0,24.72,24.73,24.7,24.71,32538.0
2016-06-10 10:50:00,24.72,24.73,24.69,24.69,18077.0,24.72,24.73,24.69,24.69,18077.0
2016-06-10 10:55:00,24.69,24.73,24.69,24.72,12774.0,24.69,24.73,24.69,24.72,12774.0
2016-06-10 11:00:00,24.73,24.74,24.71,24.74,18428.0,24.73,24.74,24.71,24.74,18428.0
2016-06-10 11:05:00,24.74,24.78,24.73,24.78,21516.0,24.74,24.78,24.73,24.78,21516.0
2016-06-10 11:10:00,24.78,24.8,24.77,24.79,14811.0,24.78,24.8,24.77,24.79,14811.0
2016-06-10 11:15:00,24.8,24.81,24.77,24.79,10098.0,24.8,24.81,24.77,24.79,10098.0
2016-06-10 11:20:00,24.79,24.8,24.77,24.8,9755.0,24.79,24.8,24.77,24.8,9755.0
2016-06-10 11:25:00,24.8,24.82,24.78,24.79,20711.0,24.8,24.82,24.78,24.79,20711.0
2016-06-10 11:30:00,24.79,24.79,24.76,24.76,12749.0,24.79,24.79,24.76,24.76,12749.0
2016-06-10 11:35:00,24.77,24.77,24.75,24.75,9328.0,24.77,24.77,24.75,24.75,9328.0
2016-06-10 11:40:00,24.76,24.77,24.74,24.74,14653.0,24.76,24.77,24.74,24.74,14653.0
2016-06-10 11:45:00,24.74,24.75,24.73,24.74,4275.0,24.74,24.75,24.73,24.74,4275.0
2016-06-10 11:50:00,24.75,24.76,24.73,24.74,12762.0,24.75,24.76,24.73,24.74,12762.0
2016-06-10 11:55:00,24.75,24.76,24.73,24.74,14274.0,24.75,24.76,24.73,24.74,14274.0
2016-06-10 12:00:00,24.75,24.75,24.72,24.73,15042.0,24.75,24.75,24.72,24.73,15042.0
2016-06-10 12:05:00,24.73,24.74,24.68,24.7,14435.0,24.73,24.74,24.68,24.7,14435.0
2016-06-10 12:10:00,24.7,24.71,24.69,24.69,9291.0,24.7,24.71,24.69,24.69,9291.0
2016-06-10 12:15:00,24.7,24.71,24.68,24.69,11967.0,24.7,24.71,24.68,24.69,11967.0
2016-06-10 12:20:00,24.7,24.7,24.69,24.69,4665.0,24.7,24.7,24.69,24.69,4665.0
2016-06-10 12:25:00,24.68,24.68,24.65,24.67,10882.0,24.68,24.68,24.65,24.67,10882.0
2016-06-10 12:30:00,24.68,24.68,24.64,24.65,9856.0,24.68,24.68,24.64,24.65,9856.0
2016-06-10 12:35:00,24.66,24.69,24.65,24.68,8452.0,24.66,24.69,24.65,24.68,8452.0
2016-06-10 12:40:00,24.69,24.72,24.68,24.71,12510.0,24.69,24.72,24.68,24.71,12510.0
2016-06-10 12:45:00,24.71,24.71,24.7,24.7,7648.0,24.71,24.71,24.7,24.7,7648.0
2016-06-10 12:50:00,24.7,24.71,24.69,24.71,11084.0,24.7,24.71,24.69,24.71,11084.0
2016-06-10 12:55:00,24.71,24.71,24.69,24.7,12540.0,24.71,24.71,24.69,24.7,12540.0
2016-06-10 13:00:00,24.7,24.71,24.68,24.71,14945.0,24.7,24.71,24.68,24.71,14945.0
2016-06-10 13:05:00,24.71,24.71,24.66,24.67,19136.0,24.71,24.71,24.66,24.67,19136.0
2016-06-10 13:10:00,24.68,24.71,24.67,24.7,6346.0,24.68,24.71,24.67,24.7,6346.0
2016-06-10 13:15:00,24.7,24.71,24.69,24.7,8424.0,24.7,24.71,24.69,24.7,8424.0
2016-06-10 13:20:00,24.71,24.74,24.69,24.73,30093.0,24.71,24.74,24.69,24.73,30093.0
2016-06-10 13:25:00,24.73,24.74,24.72,24.72,9105.0,24.73,24.74,24.72,24.72,9105.0
2016-06-10 13:30:00,24.73,24.73,24.68,24.68,13539.0,24.73,24.73,24.68,24.68,13539.0
2016-06-10 13:35:00,24.69,24.7,24.67,24.7,37635.0,24.69,24.7,24.67,24.7,37635.0
2016-06-10 13:40:00,24.7,24.7,24.69,24.7,2987.0,24.7,24.7,24.69,24.7,2987.0
2016-06-10 13:45:00,24.69,24.69,24.65,24.65,16660.0,24.69,24.69,24.65,24.65,16660.0
2016-06-10 13:50:00,24.65,24.66,24.63,24.64,12365.0,24.65,24.66,24.63,24.64,12365.0
2016-06-10 13:55:00,24.64,24.66,24.63,24.64,16490.0,24.64,24.66,24.63,24.64,16490.0
2016-06-10 14:00:00,24.64,24.65,24.63,24.63,10877.0,24.64,24.65,24.63,24.63,10877.0
2016-06-10 14:05:00,24.62,24.63,24.61,24.61,10851.0,24.62,24.63,24.61,24.61,10851.0
2016-06-10 14:10:00,24.61,24.65,24.6,24.64,51932.0,24.61,24.65,24.6,24.64,51932.0
2016-06-10 14:15:00,24.65,24.65,24.64,24.64,27843.0,24.65,24.65,24.64,24.64,27843.0
2016-06-10 14:20:00,24.64,24.67,24.64,24.67,22238.0,24.64,24.67,24.64,24.67,22238.0
2016-06-10 14:25:00,24.67,24.67,24.64,24.64,19551.0,24.67,24.67,24.64,24.64,19551.0
2016-06-10 14:30:00,24.64,24.65,24.62,24.64,20587.0,24.64,24.65,24.62,24.64,20587.0
2016-06-10 14:35:00,24.63,24.68,24.63,24.68,17356.0,24.63,24.68,24.63,24.68,17356.0
2016-06-10 14:40:00,24.68,24.68,24.65,24.65,16167.0,24.68,24.68,24.65,24.65,16167.0
2016-06-10 14:45:00,24.66,24.66,24.63,24.65,18651.0,24.66,24.66,24.63,24.65,18651.0
2016-06-10 14:50:00,24.64,24.64,24.62,24.64,17703.0,24.64,24.64,24.62,24.64,17703.0
2016-06-10 14:55:00,24.64,24.65,24.63,24.65,15943.0,24.64,24.65,24.63,24.65,15943.0
2016-06-10 15:00:00,24.65,24.66,24.63,24.66,23298.0,24.65,24.66,24.63,24.66,23298.0
2016-06-10 15:05:00,24.66,24.66,24.63,24.63,15901.0,24.66,24.66,24.63,24.63,15901.0
2016-06-10 15:10:00,24.64,24.65,24.63,24.64,17637.0,24.64,24.65,24.63,24.64,17637.0
2016-06-10 15:15:00,24.64,24.66,24.63,24.64,30550.0,24.64,24.66,24.63,24.64,30550.0
2016-06-10 15:20:00,24.64,24.64,24.63,24.64,27023.0,24.64,24.64,24.63,24.64,27023.0
2016-06-10 15:25:00,24.64,24.64,24.63,24.64,30148.0,24.64,24.64,24.63,24.64,30148.0
2016-06-10 15:30:00,24.64,24.68,24.63,24.68,27860.0,24.64,24.68,24.63,24.68,27860.0
2016-06-10 15:35:00,24.68,24.69,24.65,24.68,72273.0,24.68,24.69,24.65,24.68,72273.0
2016-06-10 15:40:00,24.68,24.68,24.67,24.68,9302.0,24.68,24.68,24.67,24.68,9302.0
2016-06-10 15:45:00,24.68,24.74,24.67,24.73,64377.0,24.68,24.74,24.67,24.73,64377.0
2016-06-10 15:50:00,24.73,24.73,24.69,24.69,34835.0,24.73,24.73,24.69,24.69,34835.0
2016-06-10 15:55:00,24.7,24.72,24.69,24.71,116042.0,24.7,24.72,24.69,24.71,116042.0
2016-06-13 09:30:00,24.59,24.63,24.41,24.59,28129.0,24.59,24.63,24.41,24.59,28129.0
2016-06-13 09:35:00,24.59,24.68,24.58,24.65,52704.0,24.59,24.68,24.58,24.65,52704.0
2016-06-13 09:40:00,24.66,24.7,24.65,24.67,38693.0,24.66,24.7,24.65,24.67,38693.0
2016-06-13 09:45:00,24.67,24.74,24.67,24.72,41762.0,24.67,24.74,24.67,24.72,41762.0
2016-06-13 09:50:00,24.72,24.84,24.72,24.83,25702.0,24.72,24.84,24.72,24.83,25702.0
2016-06-13 09:55:00,24.83,24.83,24.72,24.73,27927.0,24.83,24.83,24.72,24.73,27927.0
2016-06-13 10:00:00,24.73,24.75,24.71,24.73,29226.0,24.73,24.75,24.71,24.73,29226.0
2016-06-13 10:05:00,24.73,24.74,24.71,24.71,21163.0,24.73,24.74,24.71,24.71,21163.0
2016-06-13 10:10:00,24.71,24.73,24.71,24.71,13473.0,24.71,24.73,24.71,24.71,13473.0
2016-06-13 10:15:00,24.71,24.72,24.68,24.69,39220.0,24.71,24.72,24.68,24.69,39220.0
2016-06-13 10:20:00,24.69,24.7,24.66,24.69,28027.0,24.69,24.7,24.66,24.69,28027.0
2016-06-13 10:25:00,24.69,24.73,24.67,24.71,79736.0,24.69,24.73,24.67,24.71,79736.0
2016-06-13 10:30:00,24.72,24.73,24.72,24.73,12982.0,24.72,24.73,24.72,24.73,12982.0
2016-06-13 10:35:00,24.73,24.73,24.71,24.71,22834.0,24.73,24.73,24.71,24.71,22834.0
2016-06-13 10:40:00,24.71,24.73,24.68,24.69,18766.0,24.71,24.73,24.68,24.69,18766.0
2016-06-13 10:45:00,24.69,24.72,24.69,24.7,25885.0,24.69,24.72,24.69,24.7,25885.0
2016-06-13 10:50:00,24.7,24.71,24.68,24.7,21893.0,24.7,24.71,24.68,24.7,21893.0
2016-06-13 10:55:00,24.7,24.7,24.67,24.69,15511.0,24.7,24.7,24.67,24.69,15511.0
2016-06-13 11:00:00,24.69,24.7,24.64,24.64,23801.0,24.69,24.7,24.64,24.64,23801.0
2016-06-13 11:05:00,24.65,24.66,24.63,24.66,18952.0,24.65,24.66,24.63,24.66,18952.0
2016-06-13 11:10:00,24.66,24.68,24.64,24.64,20080.0,24.66,24.68,24.64,24.64,20080.0
2016-06-13 11:15:00,24.63,24.64,24.61,24.64,17951.0,24.63,24.64,24.61,24.64,17951.0
2016-06-13 11:20:00,24.63,24.65,24.62,24.63,15554.0,24.63,24.65,24.62,24.63,15554.0
2016-06-13 11:25:00,24.62,24.69,24.62,24.68,9888.0,24.62,24.69,24.62,24.68,9888.0
2016-06-13 11:30:00,24.69,24.7,24.64,24.66,16372.0,24.69,24.7,24.64,24.66,16372.0
2016-06-13 11:35:00,24.66,24.69,24.64,24.67,14811.0,24.66,24.69,24.64,24.67,14811.0
2016-06-13 11:40:00,24.65,24.69,24.65,24.67,10509.0,24.65,24.69,24.65,24.67,10509.0
2016-06-13 11:45:00,24.67,24.67,24.64,24.66,12737.0,24.67,24.67,24.64,24.66,12737.0
2016-06-13 11:50:00,24.65,24.66,24.62,24.62,12257.0,24.65,24.66,24.62,24.62,12257.0
2016-06-13 11:55:00,24.62,24.65,24.61,24.64,12360.0,24.62,24.65,24.61,24.64,12360.0
2016-06-13 12:00:00,24.63,24.66,24.61,24.64,14562.0,24.63,24.66,24.61,24.64,14562.0
2016-06-13 12:05:00,24.64,24.68,24.63,24.64,9724.0,24.64,24.68,24.63,24.64,9724.0
2016-06-13 12:10:00,24.64,24.67,24.64,24.66,6512.0,24.64,24.67,24.64,24.66,6512.0
2016-06-13 12:15:00,24.66,24.68,24.66,24.67,9251.0,24.66,24.68,24.66,24.67,9251.0
2016-06-13 12:20:00,24.68,24.69,24.65,24.67,29990.0,24.68,24.69,24.65,24.67,29990.0
2016-06-13 12:25:00,24.67,24.69,24.67,24.69,6878.0,24.67,24.69,24.67,24.69,6878.0
2016-06-13 12:30:00,24.69,24.7,24.67,24.69,12788.0,24.69,24.7,24.67,24.69,12788.0
2016-06-13 12:35:00,24.69,24.71,24.68,24.7,18915.0,24.69,24.71,24.68,24.7,18915.0
2016-06-13 12:40:00,24.69,24.72,24.69,24.7,10836.0,24.69,24.72,24.69,24.7,10836.0
2016-06-13 12:45:00,24.71,24.71,24.69,24.7,6964.0,24.71,24.71,24.69,24.7,6964.0
2016-06-13 12:50:00,24.7,24.73,24.69,24.73,43849.0,24.7,24.73,24.69,24.73,43849.0
2016-06-13 12:55:00,24.73,24.75,24.72,24.75,24946.0,24.73,24.75,24.72,24.75,24946.0
2016-06-13 13:00:00,24.75,24.76,24.74,24.75,18740.0,24.75,24.76,24.74,24.75,18740.0
2016-06-13 13:05:00,24.75,24.75,24.71,24.71,17508.0,24.75,24.75,24.71,24.71,17508.0
2016-06-13 13:10:00,24.71,24.72,24.69,24.7,15457.0,24.71,24.72,24.69,24.7,15457.0
2016-06-13 13:15:00,24.7,24.71,24.67,24.68,17662.0,24.7,24.71,24.67,24.68,17662.0
2016-06-13 13:20:00,24.68,24.7,24.67,24.69,16260.0,24.68,24.7,24.67,24.69,16260.0
2016-06-13 13:25:00,24.68,24.68,24.66,24.67,14430.0,24.68,24.68,24.66,24.67,14430.0
2016-06-13 13:30:00,24.67,24.67,24.66,24.66,3000.0,24.67,24.67,24.66,24.66,3000.0
2016-06-13 13:35:00,24.67,24.67,24.62,24.63,17166.0,24.67,24.67,24.62,24.63,17166.0
2016-06-13 13:40:00,24.62,24.67,24.6,24.67,15093.0,24.62,24.67,24.6,24.67,15093.0
2016-06-13 13:45:00,24.67,24.69,24.65,24.65,11222.0,24.67,24.69,24.65,24.65,11222.0
2016-06-13 13:50:00,24.65,24.65,24.61,24.61,16844.0,24.65,24.65,24.61,24.61,16844.0
2016-06-13 13:55:00,24.62,24.63,24.6,24.62,17213.0,24.62,24.63,24.6,24.62,17213.0
2016-06-13 14:00:00,24.62,24.63,24.6,24.62,15694.0,24.62,24.63,24.6,24.62,15694.0
2016-06-13 14:05:00,24.61,24.64,24.61,24.64,13512.0,24.61,24.64,24.61,24.64,13512.0
2016-06-13 14:10:00,24.63,24.64,24.62,24.62,26142.0,24.63,24.64,24.62,24.62,26142.0
2016-06-13 14:15:00,24.63,24.63,24.62,24.63,11100.0,24.63,24.63,24.62,24.63,11100.0
2016-06-13 14:20:00,24.63,24.63,24.59,24.61,23499.0,24.63,24.63,24.59,24.61,23499.0
2016-06-13 14:25:00,24.6,24.61,24.58,24.6,39285.0,24.6,24.61,24.58,24.6,39285.0
2016-06-13 14:30:00,24.59,24.67,24.58,24.65,34080.0,24.59,24.67,24.58,24.65,34080.0
2016-06-13 14:35:00,24.65,24.67,24.64,24.64,15371.0,24.65,24.67,24.64,24.64,15371.0
2016-06-13 14:40:00,24.65,24.69,24.65,24.68,46086.0,24.65,24.69,24.65,24.68,46086.0
2016-06-13 14:45:00,24.68,24.68,24.65,24.66,11178.0,24.68,24.68,24.65,24.66,11178.0
2016-06-13 14:50:00,24.67,24.67,24.64,24.67,29017.0,24.67,24.67,24.64,24.67,29017.0
2016-06-13 14:55:00,24.66,24.67,24.66,24.66,7378.0,24.66,24.67,24.66,24.66,7378.0
2016-06-13 15:00:00,24.67,24.68,24.64,24.65,33014.0,24.67,24.68,24.64,24.65,33014.0
2016-06-13 15:05:00,24.64,24.65,24.62,24.63,30322.0,24.64,24.65,24.62,24.63,30322.0
2016-06-13 15:10:00,24.63,24.65,24.62,24.63,14312.0,24.63,24.65,24.62,24.63,14312.0
2016-06-13 15:15:00,24.63,24.64,24.61,24.63,20594.0,24.63,24.64,24.61,24.63,20594.0
2016-06-13 15:20:00,24.63,24.64,24.59,24.6,22059.0,24.63,24.64,24.59,24.6,22059.0
2016-06-13 15:25:00,24.6,24.62,24.59,24.61,24679.0,24.6,24.62,24.59,24.61,24679.0
2016-06-13 15:30:00,24.61,24.63,24.6,24.63,30409.0,24.61,24.63,24.6,24.63,30409.0
2016-06-13 15:35:00,24.62,24.63,24.6,24.61,16836.0,24.62,24.63,24.6,24.61,16836.0
2016-06-13 15:40:00,24.61,24.61,24.58,24.58,47307.0,24.61,24.61,24.58,24.58,47307.0
2016-06-13 15:45:00,24.58,24.59,24.57,24.59,25421.0,24.58,24.59,24.57,24.59,25421.0
2016-06-13 15:50:00,24.59,24.59,24.56,24.57,47072.0,24.59,24.59,24.56,24.57,47072.0
2016-06-13 15:55:00,24.57,24.6,24.56,24.59,131914.0,24.57,24.6,24.56,24.59,131914.0
2016-06-14 09:30:00,24.29,24.37,24.25,24.3,84540.0,24.29,24.37,24.25,24.3,84540.0
2016-06-14 09:35:00,24.3,24.35,24.28,24.3,55733.0,24.3,24.35,24.28,24.3,55733.0
2016-06-14 09:40:00,24.29,24.34,24.28,24.32,49768.0,24.29,24.34,24.28,24.32,49768.0
2016-06-14 09:45:00,24.33,24.34,24.29,24.3,36830.0,24.33,24.34,24.29,24.3,36830.0
2016-06-14 09:50:00,24.3,24.31,24.21,24.25,71670.0,24.3,24.31,24.21,24.25,71670.0
2016-06-14 09:55:00,24.26,24.31,24.24,24.3,41213.0,24.26,24.31,24.24,24.3,41213.0
2016-06-14 10:00:00,24.31,24.36,24.31,24.35,34732.0,24.31,24.36,24.31,24.35,34732.0
2016-06-14 10:05:00,24.36,24.37,24.3,24.32,36993.0,24.36,24.37,24.3,24.32,36993.0
2016-06-14 10:10:00,24.33,24.35,24.31,24.33,40419.0,24.33,24.35,24.31,24.33,40419.0
2016-06-14 10:15:00,24.33,24.36,24.33,24.33,25102.0,24.33,24.36,24.33,24.33,25102.0
2016-06-14 10:20:00,24.34,24.37,24.33,24.34,74702.0,24.34,24.37,24.33,24.34,74702.0
2016-06-14 10:25:00,24.34,24.37,24.29,24.37,25055.0,24.34,24.37,24.29,24.37,25055.0
2016-06-14 10:30:00,24.36,24.41,24.35,24.38,71390.0,24.36,24.41,24.35,24.38,71390.0
2016-06-14 10:35:00,24.38,24.39,24.28,24.29,84790.0,24.38,24.39,24.28,24.29,84790.0
2016-06-14 10:40:00,24.29,24.3,24.25,24.27,78130.0,24.29,24.3,24.25,24.27,78130.0
2016-06-14 10:45:00,24.27,24.31,24.26,24.3,24502.0,24.27,24.31,24.26,24.3,24502.0
2016-06-14 10:50:00,24.31,24.32,24.29,24.3,59533.0,24.31,24.32,24.29,24.3,59533.0
2016-06-14 10:55:00,24.3,24.33,24.29,24.32,15787.0,24.3,24.33,24.29,24.32,15787.0
2016-06-14 11:00:00,24.32,24.35,24.3,24.35,16939.0,24.32,24.35,24.3,24.35,16939.0
2016-06-14 11:05:00,24.34,24.38,24.33,24.38,11856.0,24.34,24.38,24.33,24.38,11856.0
2016-06-14 11:10:00,24.37,24.37,24.34,24.34,14438.0,24.37,24.37,24.34,24.34,14438.0
2016-06-14 11:15:00,24.35,24.38,24.33,24.35,16578.0,24.35,24.38,24.33,24.35,16578.0
2016-06-14 11:20:00,24.36,24.37,24.3,24.32,78218.0,24.36,24.37,24.3,24.32,78218.0
2016-06-14 11:25:00,24.31,24.32,24.26,24.28,37397.0,24.31,24.32,24.26,24.28,37397.0
2016-06-14 11:30:00,24.29,24.29,24.23,24.29,49592.0,24.29,24.29,24.23,24.29,49592.0
2016-06-14 11:35:00,24.28,24.32,24.28,24.32,18171.0,24.28,24.32,24.28,24.32,18171.0
2016-06-14 11:40:00,24.32,24.34,24.31,24.32,22490.0,24.32,24.34,24.31,24.32,22490.0
2016-06-14 11:45:00,24.32,24.33,24.3,24.31,16430.0,24.32,24.33,24.3,24.31,16430.0
2016-06-14 11:50:00,24.32,24.37,24.31,24.37,27781.0,24.32,24.37,24.31,24.37,27781.0
2016-06-14 11:55:00,24.36,24.37,24.32,24.33,13391.0,24.36,24.37,24.32,24.33,13391.0
2016-06-14 12:00:00,24.33,24.35,24.33,24.35,16498.0,24.33,24.35,24.33,24.35,16498.0
2016-06-14 12:05:00,24.34,24.34,24.32,24.32,13862.0,24.34,24.34,24.32,24.32,13862.0
2016-06-14 12:10:00,24.32,24.36,24.32,24.35,9763.0,24.32,24.36,24.32,24.35,9763.0
2016-06-14 12:15:00,24.36,24.38,24.35,24.36,19453.0,24.36,24.38,24.35,24.36,19453.0
2016-06-14 12:20:00,24.37,24.4,24.36,24.37,38543.0,24.37,24.4,24.36,24.37,38543.0
2016-06-14 12:25:00,24.37,24.43,24.37,24.41,137080.0,24.37,24.43,24.37,24.41,137080.0
2016-06-14 12:30:00,24.42,24.42,24.36,24.37,12676.0,24.42,24.42,24.36,24.37,12676.0
2016-06-14 12:35:00,24.36,24.37,24.34,24.34,13312.0,24.36,24.37,24.34,24.34,13312.0
2016-06-14 12:40:00,24.35,24.36,24.33,24.36,10734.0,24.35,24.36,24.33,24.36,10734.0
2016-06-14 12:45:00,24.36,24.38,24.34,24.37,14100.0,24.36,24.38,24.34,24.37,14100.0
2016-06-14 12:50:00,24.37,24.39,24.36,24.39,9044.0,24.37,24.39,24.36,24.39,9044.0
2016-06-14 12:55:00,24.38,24.39,24.37,24.38,7007.0,24.38,24.39,24.37,24.38,7007.0
2016-06-14 13:00:00,24.38,24.39,24.36,24.36,57973.0,24.38,24.39,24.36,24.36,57973.0
2016-06-14 13:05:00,24.37,24.37,24.36,24.36,5197.0,24.37,24.37,24.36,24.36,5197.0
2016-06-14 13:10:00,24.37,24.37,24.34,24.37,35572.0,24.37,24.37,24.34,24.37,35572.0
2016-06-14 13:15:00,24.35,24.36,24.32,24.34,32922.0,24.35,24.36,24.32,24.34,32922.0
2016-06-14 13:20:00,24.34,24.35,24.33,24.34,19019.0,24.34,24.35,24.33,24.34,19019.0
2016-06-14 13:25:00,24.34,24.34,24.33,24.33,7062.0,24.34,24.34,24.33,24.33,7062.0
2016-06-14 13:30:00,24.34,24.35,24.31,24.35,52933.0,24.34,24.35,24.31,24.35,52933.0
2016-06-14 13:35:00,24.35,24.37,24.33,24.34,68700.0,24.35,24.37,24.33,24.34,68700.0
2016-06-14 13:40:00,24.34,24.35,24.31,24.33,28250.0,24.34,24.35,24.31,24.33,28250.0
2016-06-14 13:45:00,24.33,24.35,24.32,24.32,35315.0,24.33,24.35,24.32,24.32,35315.0
2016-06-14 13:50:00,24.33,24.34,24.29,24.3,29951.0,24.33,24.34,24.29,24.3,29951.0
2016-06-14 13:55:00,24.3,24.3,24.26,24.28,53775.0,24.3,24.3,24.26,24.28,53775.0
2016-06-14 14:00:00,24.27,24.32,24.26,24.3,70692.0,24.27,24.32,24.26,24.3,70692.0
2016-06-14 14:05:00,24.3,24.31,24.28,24.3,15981.0,24.3,24.31,24.28,24.3,15981.0
2016-06-14 14:10:00,24.3,24.33,24.28,24.33,36013.0,24.3,24.33,24.28,24.33,36013.0
2016-06-14 14:15:00,24.33,24.37,24.29,24.37,46464.0,24.33,24.37,24.29,24.37,46464.0
2016-06-14 14:20:00,24.37,24.4,24.37,24.39,18872.0,24.37,24.4,24.37,24.39,18872.0
2016-06-14 14:25:00,24.39,24.4,24.37,24.4,51076.0,24.39,24.4,24.37,24.4,51076.0
2016-06-14 14:30:00,24.4,24.4,24.37,24.37,25129.0,24.4,24.4,24.37,24.37,25129.0
2016-06-14 14:35:00,24.37,24.4,24.36,24.39,37068.0,24.37,24.4,24.36,24.39,37068.0
2016-06-14 14:40:00,24.39,24.4,24.36,24.37,35379.0,24.39,24.4,24.36,24.37,35379.0
2016-06-14 14:45:00,24.36,24.39,24.36,24.39,21821.0,24.36,24.39,24.36,24.39,21821.0
2016-06-14 14:50:00,24.39,24.4,24.37,24.37,18446.0,24.39,24.4,24.37,24.37,18446.0
2016-06-14 14:55:00,24.38,24.38,24.33,24.36,22698.0,24.38,24.38,24.33,24.36,22698.0
2016-06-14 15:00:00,24.37,24.4,24.34,24.39,29935.0,24.37,24.4,24.34,24.39,29935.0
2016-06-14 15:05:00,24.39,24.41,24.38,24.39,48019.0,24.39,24.41,24.38,24.39,48019.0
2016-06-14 15:10:00,24.38,24.41,24.38,24.41,31879.0,24.38,24.41,24.38,24.41,31879.0
2016-06-14 15:15:00,24.42,24.45,24.41,24.44,26957.0,24.42,24.45,24.41,24.44,26957.0
2016-06-14 15:20:00,24.44,24.45,24.41,24.41,56597.0,24.44,24.45,24.41,24.41,56597.0
2016-06-14 15:25:00,24.41,24.43,24.39,24.43,64885.0,24.41,24.43,24.39,24.43,64885.0
2016-06-14 15:30:00,24.43,24.44,24.39,24.42,80064.0,24.43,24.44,24.39,24.42,80064.0
2016-06-14 15:35:00,24.42,24.43,24.37,24.39,106649.0,24.42,24.43,24.37,24.39,106649.0
2016-06-14 15:40:00,24.39,24.41,24.38,24.39,132120.0,24.39,24.41,24.38,24.39,132120.0
2016-06-14 15:45:00,24.39,24.4,24.36,24.38,46519.0,24.39,24.4,24.36,24.38,46519.0
2016-06-14 15:50:00,24.37,24.38,24.31,24.33,131400.0,24.37,24.38,24.31,24.33,131400.0
2016-06-14 15:55:00,24.34,24.39,24.33,24.39,142142.0,24.34,24.39,24.33,24.39,142142.0
2016-06-15 09:30:00,24.49,24.5,24.45,24.46,23710.0,24.49,24.5,24.45,24.46,23710.0
2016-06-15 09:35:00,24.45,24.47,24.38,24.44,22116.0,24.45,24.47,24.38,24.44,22116.0
2016-06-15 09:40:00,24.45,24.47,24.42,24.47,14175.0,24.45,24.47,24.42,24.47,14175.0
2016-06-15 09:45:00,24.46,24.5,24.44,24.45,27165.0,24.46,24.5,24.44,24.45,27165.0
2016-06-15 09:50:00,24.45,24.46,24.43,24.45,23866.0,24.45,24.46,24.43,24.45,23866.0
2016-06-15 09:55:00,24.44,24.45,24.41,24.41,13497.0,24.44,24.45,24.41,24.41,13497.0
2016-06-15 10:00:00,24.41,24.44,24.41,24.43,11384.0,24.41,24.44,24.41,24.43,11384.0
2016-06-15 10:05:00,24.43,24.46,24.43,24.46,13394.0,24.43,24.46,24.43,24.46,13394.0
2016-06-15 10:10:00,24.46,24.48,24.44,24.46,13348.0,24.46,24.48,24.44,24.46,13348.0
2016-06-15 10:15:00,24.46,24.47,24.43,24.44,22338.0,24.46,24.47,24.43,24.44,22338.0
2016-06-15 10:20:00,24.43,24.44,24.41,24.42,27450.0,24.43,24.44,24.41,24.42,27450.0
2016-06-15 10:25:00,24.42,24.42,24.39,24.39,18335.0,24.42,24.42,24.39,24.39,18335.0
2016-06-15 10:30:00,24.39,24.42,24.37,24.4,30926.0,24.39,24.42,24.37,24.4,30926.0
2016-06-15 10:35:00,24.39,24.4,24.37,24.39,19376.0,24.39,24.4,24.37,24.39,19376.0
2016-06-15 10:40:00,24.39,24.41,24.38,24.41,17653.0,24.39,24.41,24.38,24.41,17653.0
2016-06-15 10:45:00,24.42,24.44,24.4,24.42,32415.0,24.42,24.44,24.4,24.42,32415.0
2016-06-15 10:50:00,24.42,24.44,24.41,24.42,43042.0,24.42,24.44,24.41,24.42,43042.0
2016-06-15 10:55:00,24.43,24.43,24.39,24.41,16435.0,24.43,24.43,24.39,24.41,16435.0
2016-06-15 11:00:00,24.41,24.42,24.4,24.41,12510.0,24.41,24.42,24.4,24.41,12510.0
2016-06-15 11:05:00,24.4,24.41,24.37,24.38,17635.0,24.4,24.41,24.37,24.38,17635.0
2016-06-15 11:10:00,24.37,24.39,24.36,24.36,25318.0,24.37,24.39,24.36,24.36,25318.0
2016-06-15 11:15:00,24.36,24.36,24.34,24.35,15755.0,24.36,24.36,24.34,24.35,15755.0
2016-06-15 11:20:00,24.35,24.35,24.33,24.34,9972.0,24.35,24.35,24.33,24.34,9972.0
2016-06-15 11:25:00,24.33,24.34,24.31,24.31,10513.0,24.33,24.34,24.31,24.31,10513.0
2016-06-15 11:30:00,24.31,24.32,24.3,24.32,29809.0,24.31,24.32,24.3,24.32,29809.0
2016-06-15 11:35:00,24.31,24.34,24.3,24.34,20976.0,24.31,24.34,24.3,24.34,20976.0
2016-06-15 11:40:00,24.34,24.38,24.33,24.38,15594.0,24.34,24.38,24.33,24.38,15594.0
2016-06-15 11:45:00,24.38,24.38,24.35,24.36,15651.0,24.38,24.38,24.35,24.36,15651.0
2016-06-15 11:50:00,24.37,24.37,24.35,24.36,14637.0,24.37,24.37,24.35,24.36,14637.0
2016-06-15 11:55:00,24.36,24.36,24.35,24.35,6233.0,24.36,24.36,24.35,24.35,6233.0
2016-06-15 12:00:00,24.35,24.39,24.35,24.38,19389.0,24.35,24.39,24.35,24.38,19389.0
2016-06-15 12:05:00,24.38,24.39,24.37,24.38,8838.0,24.38,24.39,24.37,24.38,8838.0
2016-06-15 12:10:00,24.38,24.38,24.36,24.38,13492.0,24.38,24.38,24.36,24.38,13492.0
2016-06-15 12:15:00,24.38,24.4,24.36,24.37,17427.0,24.38,24.4,24.36,24.37,17427.0
2016-06-15 12:20:00,24.37,24.38,24.36,24.37,5900.0,24.37,24.38,24.36,24.37,5900.0
2016-06-15 12:25:00,24.37,24.38,24.36,24.36,9013.0,24.37,24.38,24.36,24.36,9013.0
2016-06-15 12:30:00,24.37,24.38,24.35,24.37,14906.0,24.37,24.38,24.35,24.37,14906.0
2016-06-15 12:35:00,24.37,24.37,24.36,24.37,3992.0,24.37,24.37,24.36,24.37,3992.0
2016-06-15 12:40:00,24.37,24.38,24.36,24.38,14487.0,24.37,24.38,24.36,24.38,14487.0
2016-06-15 12:45:00,24.38,24.38,24.37,24.38,19665.0,24.38,24.38,24.37,24.38,19665.0
2016-06-15 12:50:00,24.37,24.39,24.36,24.37,28126.0,24.37,24.39,24.36,24.37,28126.0
2016-06-15 12:55:00,24.37,24.38,24.36,24.36,11661.0,24.37,24.38,24.36,24.36,11661.0
2016-06-15 13:00:00,24.36,24.39,24.36,24.38,17055.0,24.36,24.39,24.36,24.38,17055.0
2016-06-15 13:05:00,24.38,24.39,24.36,24.38,14815.0,24.38,24.39,24.36,24.38,14815.0
2016-06-15 13:10:00,24.38,24.39,24.36,24.39,9875.0,24.38,24.39,24.36,24.39,9875.0
2016-06-15 13:15:00,24.38,24.39,24.37,24.39,19564.0,24.38,24.39,24.37,24.39,19564.0
2016-06-15 13:20:00,24.39,24.41,24.38,24.39,18889.0,24.39,24.41,24.38,24.39,18889.0
2016-06-15 13:25:00,24.39,24.42,24.38,24.39,18234.0,24.39,24.42,24.38,24.39,18234.0
2016-06-15 13:30:00,24.39,24.39,24.35,24.38,15118.0,24.39,24.39,24.35,24.38,15118.0
2016-06-15 13:35:00,24.38,24.38,24.36,24.38,10711.0,24.38,24.38,24.36,24.38,10711.0
2016-06-15 13:40:00,24.38,24.4,24.37,24.39,17051.0,24.38,24.4,24.37,24.39,17051.0
2016-06-15 13:45:00,24.39,24.39,24.36,24.38,18606.0,24.39,24.39,24.36,24.38,18606.0
2016-06-15 13:50:00,24.38,24.39,24.36,24.39,27173.0,24.38,24.39,24.36,24.39,27173.0
2016-06-15 13:55:00,24.38,24.41,24.37,24.41,13096.0,24.38,24.41,24.37,24.41,13096.0
2016-06-15 14:00:00,24.41,24.43,24.38,24.4,33004.0,24.41,24.43,24.38,24.4,33004.0
2016-06-15 14:05:00,24.4,24.41,24.38,24.38,29332.0,24.4,24.41,24.38,24.38,29332.0
2016-06-15 14:10:00,24.38,24.39,24.35,24.36,28649.0,24.38,24.39,24.35,24.36,28649.0
2016-06-15 14:15:00,24.37,24.4,24.35,24.38,23995.0,24.37,24.4,24.35,24.38,23995.0
2016-06-15 14:20:00,24.38,24.39,24.36,24.38,17535.0,24.38,24.39,24.36,24.38,17535.0
2016-06-15 14:25:00,24.38,24.38,24.33,24.33,15736.0,24.38,24.38,24.33,24.33,15736.0
2016-06-15 14:30:00,24.34,24.38,24.32,24.37,33608.0,24.34,24.38,24.32,24.37,33608.0
2016-06-15 14:35:00,24.37,24.4,24.37,24.39,13455.0,24.37,24.4,24.37,24.39,13455.0
2016-06-15 14:40:00,24.39,24.43,24.38,24.43,15050.0,24.39,24.43,24.38,24.43,15050.0
2016-06-15 14:45:00,24.43,24.45,24.42,24.45,22834.0,24.43,24.45,24.42,24.45,22834.0
2016-06-15 14:50:00,24.44,24.44,24.42,24.42,10735.0,24.44,24.44,24.42,24.42,10735.0
2016-06-15 14:55:00,24.43,24.45,24.43,24.44,8599.0,24.43,24.45,24.43,24.44,8599.0
2016-06-15 15:00:00,24.45,24.46,24.43,24.44,24143.0,24.45,24.46,24.43,24.44,24143.0
2016-06-15 15:05:00,24.44,24.47,24.43,24.46,15051.0,24.44,24.47,24.43,24.46,15051.0
2016-06-15 15:10:00,24.46,24.48,24.45,24.47,21712.0,24.46,24.48,24.45,24.47,21712.0
2016-06-15 15:15:00,24.46,24.46,24.42,24.42,26390.0,24.46,24.46,24.42,24.42,26390.0
2016-06-15 15:20:00,24.42,24.45,24.42,24.44,19043.0,24.42,24.45,24.42,24.44,19043.0
2016-06-15 15:25:00,24.44,24.45,24.42,24.44,10407.0,24.44,24.45,24.42,24.44,10407.0
2016-06-15 15:30:00,24.44,24.45,24.41,24.41,18551.0,24.44,24.45,24.41,24.41,18551.0
2016-06-15 15:35:00,24.42,24.42,24.36,24.37,23269.0,24.42,24.42,24.36,24.37,23269.0
2016-06-15 15:40:00,24.37,24.38,24.37,24.37,12456.0,24.37,24.38,24.37,24.37,12456.0
2016-06-15 15:45:00,24.37,24.37,24.34,24.34,42399.0,24.37,24.37,24.34,24.34,42399.0
2016-06-15 15:50:00,24.35,24.35,24.32,24.33,51845.0,24.35,24.35,24.32,24.33,51845.0
2016-06-15 15:55:00,24.32,24.37,24.32,24.34,133388.0,24.32,24.37,24.32,24.34,133388.0
2016-06-16 09:30:00,24.33,24.33,24.2,24.28,30386.0,24.33,24.33,24.2,24.28,30386.0
2016-06-16 09:35:00,24.27,24.3,24.27,24.28,12264.0,24.27,24.3,24.27,24.28,12264.0
2016-06-16 09:40:00,24.27,24.3,24.27,24.3,7774.0,24.27,24.3,24.27,24.3,7774.0
2016-06-16 09:45:00,24.29,24.34,24.27,24.34,24539.0,24.29,24.34,24.27,24.34,24539.0
2016-06-16 09:50:00,24.35,24.36,24.28,24.28,20907.0,24.35,24.36,24.28,24.28,20907.0
2016-06-16 09:55:00,24.27,24.28,24.24,24.25,15700.0,24.27,24.28,24.24,24.25,15700.0
2016-06-16 10:00:00,24.24,24.26,24.23,24.25,18004.0,24.24,24.26,24.23,24.25,18004.0
2016-06-16 10:05:00,24.25,24.27,24.24,24.27,9800.0,24.25,24.27,24.24,24.27,9800.0
2016-06-16 10:10:00,24.26,24.27,24.25,24.26,11399.0,24.26,24.27,24.25,24.26,11399.0
2016-06-16 10:15:00,24.26,24.28,24.24,24.28,8300.0,24.26,24.28,24.24,24.28,8300.0
2016-06-16 10:20:00,24.28,24.29,24.24,24.24,12882.0,24.28,24.29,24.24,24.24,12882.0
2016-06-16 10:25:00,24.25,24.29,24.24,24.24,19576.0,24.25,24.29,24.24,24.24,19576.0
2016-06-16 10:30:00,24.23,24.24,24.22,24.22,13606.0,24.23,24.24,24.22,24.22,13606.0
2016-06-16 10:35:00,24.22,24.25,24.21,24.21,16483.0,24.22,24.25,24.21,24.21,16483.0
2016-06-16 10:40:00,24.21,24.23,24.2,24.21,18685.0,24.21,24.23,24.2,24.21,18685.0
2016-06-16 10:45:00,24.22,24.25,24.22,24.23,13259.0,24.22,24.25,24.22,24.23,13259.0
2016-06-16 10:50:00,24.23,24.25,24.21,24.25,15864.0,24.23,24.25,24.21,24.25,15864.0
2016-06-16 10:55:00,24.25,24.26,24.24,24.26,8123.0,24.25,24.26,24.24,24.26,8123.0
2016-06-16 11:00:00,24.26,24.27,24.23,24.25,16937.0,24.26,24.27,24.23,24.25,16937.0
2016-06-16 11:05:00,24.25,24.27,24.22,24.26,16772.0,24.25,24.27,24.22,24.26,16772.0
2016-06-16 11:10:00,24.26,24.28,24.25,24.28,13059.0,24.26,24.28,24.25,24.28,13059.0
2016-06-16 11:15:00,24.28,24.28,24.24,24.26,17594.0,24.28,24.28,24.24,24.26,17594.0
2016-06-16 11:20:00,24.26,24.29,24.25,24.28,8889.0,24.26,24.29,24.25,24.28,8889.0
2016-06-16 11:25:00,24.28,24.33,24.27,24.3,14021.0,24.28,24.33,24.27,24.3,14021.0
2016-06-16 11:30:00,24.31,24.33,24.3,24.32,12608.0,24.31,24.33,24.3,24.32,12608.0
2016-06-16 11:35:00,24.31,24.32,24.28,24.3,13712.0,24.31,24.32,24.28,24.3,13712.0
2016-06-16 11:40:00,24.29,24.29,24.25,24.26,10223.0,24.29,24.29,24.25,24.26,10223.0
2016-06-16 11:45:00,24.26,24.26,24.23,24.26,9229.0,24.26,24.26,24.23,24.26,9229.0
2016-06-16 11:50:00,24.26,24.28,24.25,24.26,4584.0,24.26,24.28,24.25,24.26,4584.0
2016-06-16 11:55:00,24.27,24.28,24.25,24.26,20047.0,24.27,24.28,24.25,24.26,20047.0
2016-06-16 12:00:00,24.26,24.29,24.24,24.28,12183.0,24.26,24.29,24.24,24.28,12183.0
2016-06-16 12:05:00,24.28,24.3,24.24,24.25,43829.0,24.28,24.3,24.24,24.25,43829.0
2016-06-16 12:10:00,24.26,24.26,24.23,24.26,16382.0,24.26,24.26,24.23,24.26,16382.0
2016-06-16 12:15:00,24.26,24.29,24.26,24.29,6398.0,24.26,24.29,24.26,24.29,6398.0
2016-06-16 12:20:00,24.3,24.33,24.28,24.32,20677.0,24.3,24.33,24.28,24.32,20677.0
2016-06-16 12:25:00,24.33,24.35,24.31,24.35,18358.0,24.33,24.35,24.31,24.35,18358.0
2016-06-16 12:30:00,24.34,24.36,24.33,24.35,10528.0,24.34,24.36,24.33,24.35,10528.0
2016-06-16 12:35:00,24.35,24.39,24.34,24.38,19177.0,24.35,24.39,24.34,24.38,19177.0
2016-06-16 12:40:00,24.37,24.43,24.36,24.4,23449.0,24.37,24.43,24.36,24.4,23449.0
2016-06-16 12:45:00,24.4,24.42,24.38,24.39,11719.0,24.4,24.42,24.38,24.39,11719.0
2016-06-16 12:50:00,24.39,24.39,24.35,24.36,27076.0,24.39,24.39,24.35,24.36,27076.0
2016-06-16 12:55:00,24.36,24.37,24.34,24.37,20401.0,24.36,24.37,24.34,24.37,20401.0
2016-06-16 13:00:00,24.37,24.41,24.37,24.39,9411.0,24.37,24.41,24.37,24.39,9411.0
2016-06-16 13:05:00,24.39,24.4,24.37,24.4,8600.0,24.39,24.4,24.37,24.4,8600.0
2016-06-16 13:10:00,24.4,24.41,24.37,24.39,8132.0,24.4,24.41,24.37,24.39,8132.0
2016-06-16 13:15:00,24.39,24.41,24.38,24.4,11368.0,24.39,24.41,24.38,24.4,11368.0
2016-06-16 13:20:00,24.4,24.41,24.37,24.39,16539.0,24.4,24.41,24.37,24.39,16539.0
2016-06-16 13:25:00,24.39,24.4,24.36,24.37,10781.0,24.39,24.4,24.36,24.37,10781.0
2016-06-16 13:30:00,24.38,24.4,24.37,24.37,14908.0,24.38,24.4,24.37,24.37,14908.0
2016-06-16 13:35:00,24.37,24.39,24.36,24.37,27465.0,24.37,24.39,24.36,24.37,27465.0
2016-06-16 13:40:00,24.38,24.38,24.37,24.37,3694.0,24.38,24.38,24.37,24.37,3694.0
2016-06-16 13:45:00,24.38,24.38,24.34,24.36,12156.0,24.38,24.38,24.34,24.36,12156.0
2016-06-16 13:50:00,24.35,24.36,24.34,24.35,5418.0,24.35,24.36,24.34,24.35,5418.0
2016-06-16 13:55:00,24.35,24.36,24.34,24.34,9063.0,24.35,24.36,24.34,24.34,9063.0
2016-06-16 14:00:00,24.34,24.38,24.34,24.36,13256.0,24.34,24.38,24.34,24.36,13256.0
2016-06-16 14:05:00,24.37,24.39,24.35,24.38,13670.0,24.37,24.39,24.35,24.38,13670.0
2016-06-16 14:10:00,24.39,24.41,24.39,24.39,15488.0,24.39,24.41,24.39,24.39,15488.0
2016-06-16 14:15:00,24.39,24.41,24.38,24.4,19120.0,24.39,24.41,24.38,24.4,19120.0
2016-06-16 14:20:00,24.4,24.41,24.37,24.39,17669.0,24.4,24.41,24.37,24.39,17669.0
2016-06-16 14:25:00,24.39,24.39,24.35,24.36,12940.0,24.39,24.39,24.35,24.36,12940.0
2016-06-16 14:30:00,24.37,24.38,24.36,24.37,12285.0,24.37,24.38,24.36,24.37,12285.0
2016-06-16 14:35:00,24.37,24.37,24.34,24.35,8940.0,24.37,24.37,24.34,24.35,8940.0
2016-06-16 14:40:00,24.35,24.38,24.35,24.36,9573.0,24.35,24.38,24.35,24.36,9573.0
2016-06-16 14:45:00,24.37,24.4,24.34,24.4,73715.0,24.37,24.4,24.34,24.4,73715.0
2016-06-16 14:50:00,24.39,24.42,24.38,24.42,16332.0,24.39,24.42,24.38,24.42,16332.0
2016-06-16 14:55:00,24.42,24.43,24.38,24.4,16700.0,24.42,24.43,24.38,24.4,16700.0
2016-06-16 15:00:00,24.41,24.42,24.39,24.39,12444.0,24.41,24.42,24.39,24.39,12444.0
2016-06-16 15:05:00,24.39,24.4,24.37,24.39,19151.0,24.39,24.4,24.37,24.39,19151.0
2016-06-16 15:10:00,24.39,24.41,24.38,24.4,11107.0,24.39,24.41,24.38,24.4,11107.0
2016-06-16 15:15:00,24.4,24.42,24.38,24.4,21348.0,24.4,24.42,24.38,24.4,21348.0
2016-06-16 15:20:00,24.4,24.43,24.38,24.43,16220.0,24.4,24.43,24.38,24.43,16220.0
2016-06-16 15:25:00,24.42,24.46,24.41,24.45,29808.0,24.42,24.46,24.41,24.45,29808.0
2016-06-16 15:30:00,24.45,24.46,24.43,24.45,20196.0,24.45,24.46,24.43,24.45,20196.0
2016-06-16 15:35:00,24.46,24.46,24.4,24.41,32696.0,24.46,24.46,24.4,24.41,32696.0
2016-06-16 15:40:00,24.42,24.44,24.41,24.43,28195.0,24.42,24.44,24.41,24.43,28195.0
2016-06-16 15:45:00,24.43,24.44,24.41,24.41,35975.0,24.43,24.44,24.41,24.41,35975.0
2016-06-16 15:50:00,24.41,24.42,24.39,24.39,42643.0,24.41,24.42,24.39,24.39,42643.0
2016-06-16 15:55:00,24.39,24.42,24.39,24.4,96739.0,24.39,24.42,24.39,24.4,96739.0
2016-06-17 09:30:00,24.37,24.37,24.24,24.24,383661.0,24.37,24.37,24.24,24.24,383661.0
2016-06-17 09:35:00,24.23,24.23,24.12,24.12,19058.0,24.23,24.23,24.12,24.12,19058.0
2016-06-17 09:40:00,24.11,24.21,24.11,24.19,19200.0,24.11,24.21,24.11,24.19,19200.0
2016-06-17 09:45:00,24.19,24.21,24.17,24.18,18977.0,24.19,24.21,24.17,24.18,18977.0
2016-06-17 09:50:00,24.18,24.28,24.18,24.22,28625.0,24.18,24.28,24.18,24.22,28625.0
2016-06-17 09:55:00,24.23,24.25,24.2,24.25,11135.0,24.23,24.25,24.2,24.25,11135.0
2016-06-17 10:00:00,24.25,24.29,24.19,24.28,41721.0,24.25,24.29,24.19,24.28,41721.0
2016-06-17 10:05:00,24.27,24.29,24.25,24.29,12705.0,24.27,24.29,24.25,24.29,12705.0
2016-06-17 10:10:00,24.29,24.32,24.28,24.32,13899.0,24.29,24.32,24.28,24.32,13899.0
2016-06-17 10:15:00,24.33,24.34,24.3,24.34,16120.0,24.33,24.34,24.3,24.34,16120.0
2016-06-17 10:20:00,24.35,24.35,24.29,24.32,23672.0,24.35,24.35,24.29,24.32,23672.0
2016-06-17 10:25:00,24.32,24.34,24.3,24.32,15781.0,24.32,24.34,24.3,24.32,15781.0
2016-06-17 10:30:00,24.31,24.31,24.24,24.24,19981.0,24.31,24.31,24.24,24.24,19981.0
2016-06-17 10:35:00,24.24,24.28,24.22,24.28,14279.0,24.24,24.28,24.22,24.28,14279.0
2016-06-17 10:40:00,24.27,24.29,24.26,24.27,13359.0,24.27,24.29,24.26,24.27,13359.0
2016-06-17 10:45:00,24.27,24.31,24.26,24.28,16334.0,24.27,24.31,24.26,24.28,16334.0
2016-06-17 10:50:00,24.28,24.28,24.24,24.24,15118.0,24.28,24.28,24.24,24.24,15118.0
2016-06-17 10:55:00,24.24,24.25,24.21,24.23,15828.0,24.24,24.25,24.21,24.23,15828.0
2016-06-17 11:00:00,24.23,24.24,24.21,24.22,11976.0,24.23,24.24,24.21,24.22,11976.0
2016-06-17 11:05:00,24.23,24.23,24.18,24.18,24043.0,24.23,24.23,24.18,24.18,24043.0
2016-06-17 11:10:00,24.18,24.2,24.16,24.19,19919.0,24.18,24.2,24.16,24.19,19919.0
2016-06-17 11:15:00,24.19,24.23,24.18,24.23,14734.0,24.19,24.23,24.18,24.23,14734.0
2016-06-17 11:20:00,24.22,24.27,24.22,24.27,10550.0,24.22,24.27,24.22,24.27,10550.0
2016-06-17 11:25:00,24.26,24.27,24.2,24.2,18731.0,24.26,24.27,24.2,24.2,18731.0
2016-06-17 11:30:00,24.19,24.22,24.18,24.22,13558.0,24.19,24.22,24.18,24.22,13558.0
2016-06-17 11:35:00,24.22,24.23,24.18,24.2,23989.0,24.22,24.23,24.18,24.2,23989.0
2016-06-17 11:40:00,24.21,24.28,24.2,24.27,13086.0,24.21,24.28,24.2,24.27,13086.0
2016-06-17 11:45:00,24.27,24.28,24.26,24.27,12317.0,24.27,24.28,24.26,24.27,12317.0
2016-06-17 11:50:00,24.27,24.27,24.2,24.2,38839.0,24.27,24.27,24.2,24.2,38839.0
2016-06-17 11:55:00,24.2,24.22,24.18,24.21,27553.0,24.2,24.22,24.18,24.21,27553.0
2016-06-17 12:00:00,24.22,24.25,24.22,24.23,17054.0,24.22,24.25,24.22,24.23,17054.0
2016-06-17 12:05:00,24.22,24.25,24.22,24.24,19076.0,24.22,24.25,24.22,24.24,19076.0
2016-06-17 12:10:00,24.24,24.26,24.24,24.25,17431.0,24.24,24.26,24.24,24.25,17431.0
2016-06-17 12:15:00,24.25,24.25,24.21,24.22,21938.0,24.25,24.25,24.21,24.22,21938.0
2016-06-17 12:20:00,24.22,24.23,24.21,24.21,8616.0,24.22,24.23,24.21,24.21,8616.0
2016-06-17 12:25:00,24.21,24.23,24.19,24.23,12804.0,24.21,24.23,24.19,24.23,12804.0
2016-06-17 12:30:00,24.23,24.23,24.19,24.2,26249.0,24.23,24.23,24.19,24.2,26249.0
2016-06-17 12:35:00,24.19,24.23,24.19,24.2,15164.0,24.19,24.23,24.19,24.2,15164.0
2016-06-17 12:40:00,24.19,24.23,24.19,24.2,19166.0,24.19,24.23,24.19,24.2,19166.0
2016-06-17 12:45:00,24.2,24.2,24.18,24.19,14415.0,24.2,24.2,24.18,24.19,14415.0
2016-06-17 12:50:00,24.19,24.2,24.17,24.2,13223.0,24.19,24.2,24.17,24.2,13223.0
2016-06-17 12:55:00,24.19,24.2,24.17,24.17,18277.0,24.19,24.2,24.17,24.17,18277.0
2016-06-17 13:00:00,24.17,24.17,24.13,24.14,65004.0,24.17,24.17,24.13,24.14,65004.0
2016-06-17 13:05:00,24.14,24.19,24.13,24.19,28907.0,24.14,24.19,24.13,24.19,28907.0
2016-06-17 13:10:00,24.2,24.21,24.15,24.18,45538.0,24.2,24.21,24.15,24.18,45538.0
2016-06-17 13:15:00,24.17,24.22,24.17,24.2,34312.0,24.17,24.22,24.17,24.2,34312.0
2016-06-17 13:20:00,24.2,24.25,24.19,24.25,38807.0,24.2,24.25,24.19,24.25,38807.0
2016-06-17 13:25:00,24.25,24.28,24.24,24.25,15802.0,24.25,24.28,24.24,24.25,15802.0
2016-06-17 13:30:00,24.25,24.27,24.24,24.26,13413.0,24.25,24.27,24.24,24.26,13413.0
2016-06-17 13:35:00,24.26,24.27,24.25,24.25,17777.0,24.26,24.27,24.25,24.25,17777.0
2016-06-17 13:40:00,24.26,24.27,24.25,24.26,17775.0,24.26,24.27,24.25,24.26,17775.0
2016-06-17 13:45:00,24.26,24.28,24.26,24.28,13149.0,24.26,24.28,24.26,24.28,13149.0
2016-06-17 13:50:00,24.27,24.3,24.26,24.26,17872.0,24.27,24.3,24.26,24.26,17872.0
2016-06-17 13:55:00,24.26,24.3,24.26,24.29,13973.0,24.26,24.3,24.26,24.29,13973.0
2016-06-17 14:00:00,24.28,24.31,24.28,24.31,31921.0,24.28,24.31,24.28,24.31,31921.0
2016-06-17 14:05:00,24.3,24.31,24.24,24.27,43214.0,24.3,24.31,24.24,24.27,43214.0
2016-06-17 14:10:00,24.27,24.29,24.26,24.27,25836.0,24.27,24.29,24.26,24.27,25836.0
2016-06-17 14:15:00,24.27,24.29,24.26,24.27,8510.0,24.27,24.29,24.26,24.27,8510.0
2016-06-17 14:20:00,24.27,24.29,24.26,24.29,19608.0,24.27,24.29,24.26,24.29,19608.0
2016-06-17 14:25:00,24.28,24.3,24.27,24.29,17686.0,24.28,24.3,24.27,24.29,17686.0
2016-06-17 14:30:00,24.28,24.33,24.27,24.33,12978.0,24.28,24.33,24.27,24.33,12978.0
2016-06-17 14:35:00,24.33,24.34,24.31,24.32,12816.0,24.33,24.34,24.31,24.32,12816.0
2016-06-17 14:40:00,24.32,24.35,24.31,24.33,30643.0,24.32,24.35,24.31,24.33,30643.0
2016-06-17 14:45:00,24.33,24.33,24.31,24.32,13853.0,24.33,24.33,24.31,24.32,13853.0
2016-06-17 14:50:00,24.33,24.34,24.32,24.33,20892.0,24.33,24.34,24.32,24.33,20892.0
2016-06-17 14:55:00,24.34,24.34,24.31,24.31,16956.0,24.34,24.34,24.31,24.31,16956.0
2016-06-17 15:00:00,24.32,24.34,24.31,24.33,91686.0,24.32,24.34,24.31,24.33,91686.0
2016-06-17 15:05:00,24.32,24.33,24.32,24.33,5013.0,24.32,24.33,24.32,24.33,5013.0
2016-06-17 15:10:00,24.33,24.35,24.32,24.35,11373.0,24.33,24.35,24.32,24.35,11373.0
2016-06-17 15:15:00,24.34,24.35,24.3,24.33,19441.0,24.34,24.35,24.3,24.33,19441.0
2016-06-17 15:20:00,24.33,24.34,24.31,24.32,12629.0,24.33,24.34,24.31,24.32,12629.0
2016-06-17 15:25:00,24.33,24.34,24.32,24.34,13383.0,24.33,24.34,24.32,24.34,13383.0
2016-06-17 15:30:00,24.34,24.35,24.31,24.33,25516.0,24.34,24.35,24.31,24.33,25516.0
2016-06-17 15:35:00,24.33,24.33,24.31,24.31,21299.0,24.33,24.33,24.31,24.31,21299.0
2016-06-17 15:40:00,24.31,24.32,24.28,24.3,23576.0,24.31,24.32,24.28,24.3,23576.0
2016-06-17 15:45:00,24.3,24.31,24.25,24.25,64966.0,24.3,24.31,24.25,24.25,64966.0
2016-06-17 15:50:00,24.26,24.27,24.24,24.26,144024.0,24.26,24.27,24.24,24.26,144024.0
2016-06-17 15:55:00,24.26,24.26,24.24,24.25,474401.0,24.26,24.26,24.24,24.25,474401.0
2016-06-20 09:30:00,24.47,24.56,24.42,24.55,43604.0,24.47,24.56,24.42,24.55,43604.0
2016-06-20 09:35:00,24.57,24.61,24.55,24.61,24329.0,24.57,24.61,24.55,24.61,24329.0
2016-06-20 09:40:00,24.61,24.64,24.6,24.62,31295.0,24.61,24.64,24.6,24.62,31295.0
2016-06-20 09:45:00,24.63,24.67,24.63,24.65,26236.0,24.63,24.67,24.63,24.65,26236.0
2016-06-20 09:50:00,24.66,24.69,24.63,24.69,31942.0,24.66,24.69,24.63,24.69,31942.0
2016-06-20 09:55:00,24.69,24.7,24.66,24.7,14362.0,24.69,24.7,24.66,24.7,14362.0
2016-06-20 10:00:00,24.7,24.76,24.69,24.75,45995.0,24.7,24.76,24.69,24.75,45995.0
2016-06-20 10:05:00,24.75,24.75,24.72,24.74,17033.0,24.75,24.75,24.72,24.74,17033.0
2016-06-20 10:10:00,24.75,24.76,24.75,24.75,13950.0,24.75,24.76,24.75,24.75,13950.0
2016-06-20 10:15:00,24.76,24.77,24.75,24.76,53238.0,24.76,24.77,24.75,24.76,53238.0
2016-06-20 10:20:00,24.75,24.79,24.75,24.76,48150.0,24.75,24.79,24.75,24.76,48150.0
2016-06-20 10:25:00,24.76,24.78,24.71,24.77,110275.0,24.76,24.78,24.71,24.77,110275.0
2016-06-20 10:30:00,24.76,24.78,24.76,24.78,24895.0,24.76,24.78,24.76,24.78,24895.0
2016-06-20 10:35:00,24.78,24.78,24.75,24.78,68359.0,24.78,24.78,24.75,24.78,68359.0
2016-06-20 10:40:00,24.79,24.81,24.78,24.79,35331.0,24.79,24.81,24.78,24.79,35331.0
2016-06-20 10:45:00,24.8,24.82,24.79,24.82,40277.0,24.8,24.82,24.79,24.82,40277.0
2016-06-20 10:50:00,24.82,24.82,24.8,24.82,15964.0,24.82,24.82,24.8,24.82,15964.0
2016-06-20 10:55:00,24.81,24.83,24.8,24.81,28735.0,24.81,24.83,24.8,24.81,28735.0
2016-06-20 11:00:00,24.81,24.82,24.81,24.82,10318.0,24.81,24.82,24.81,24.82,10318.0
2016-06-20 11:05:00,24.82,24.83,24.8,24.8,36217.0,24.82,24.83,24.8,24.8,36217.0
2016-06-20 11:10:00,24.8,24.81,24.78,24.79,21783.0,24.8,24.81,24.78,24.79,21783.0
2016-06-20 11:15:00,24.78,24.79,24.76,24.78,31451.0,24.78,24.79,24.76,24.78,31451.0
2016-06-20 11:20:00,24.78,24.78,24.77,24.78,14998.0,24.78,24.78,24.77,24.78,14998.0
2016-06-20 11:25:00,24.78,24.81,24.73,24.73,64543.0,24.78,24.81,24.73,24.73,64543.0
2016-06-20 11:30:00,24.73,24.74,24.66,24.68,231665.0,24.73,24.74,24.66,24.68,231665.0
2016-06-20 11:35:00,24.68,24.71,24.67,24.7,71785.0,24.68,24.71,24.67,24.7,71785.0
2016-06-20 11:40:00,24.71,24.71,24.68,24.69,32808.0,24.71,24.71,24.68,24.69,32808.0
2016-06-20 11:45:00,24.69,24.7,24.61,24.62,58092.0,24.69,24.7,24.61,24.62,58092.0
2016-06-20 11:50:00,24.62,24.64,24.62,24.64,69605.0,24.62,24.64,24.62,24.64,69605.0
2016-06-20 11:55:00,24.64,24.66,24.63,24.66,42974.0,24.64,24.66,24.63,24.66,42974.0
2016-06-20 12:00:00,24.65,24.68,24.65,24.68,12273.0,24.65,24.68,24.65,24.68,12273.0
2016-06-20 12:05:00,24.68,24.69,24.67,24.68,24497.0,24.68,24.69,24.67,24.68,24497.0
2016-06-20 12:10:00,24.68,24.69,24.66,24.67,18389.0,24.68,24.69,24.66,24.67,18389.0
2016-06-20 12:15:00,24.66,24.66,24.63,24.64,41733.0,24.66,24.66,24.63,24.64,41733.0
2016-06-20 12:20:00,24.64,24.65,24.63,24.64,18409.0,24.64,24.65,24.63,24.64,18409.0
2016-06-20 12:25:00,24.64,24.65,24.6,24.62,43667.0,24.64,24.65,24.6,24.62,43667.0
2016-06-20 12:30:00,24.62,24.63,24.61,24.63,48140.0,24.62,24.63,24.61,24.63,48140.0
2016-06-20 12:35:00,24.63,24.64,24.62,24.62,21097.0,24.63,24.64,24.62,24.62,21097.0
2016-06-20 12:40:00,24.62,24.63,24.61,24.62,18333.0,24.62,24.63,24.61,24.62,18333.0
2016-06-20 12:45:00,24.62,24.64,24.61,24.62,16384.0,24.62,24.64,24.61,24.62,16384.0
2016-06-20 12:50:00,24.62,24.63,24.62,24.63,19500.0,24.62,24.63,24.62,24.63,19500.0
2016-06-20 12:55:00,24.63,24.64,24.61,24.63,18600.0,24.63,24.64,24.61,24.63,18600.0
2016-06-20 13:00:00,24.63,24.64,24.62,24.63,26646.0,24.63,24.64,24.62,24.63,26646.0
2016-06-20 13:05:00,24.63,24.64,24.62,24.63,12465.0,24.63,24.64,24.62,24.63,12465.0
2016-06-20 13:10:00,24.63,24.64,24.59,24.59,31278.0,24.63,24.64,24.59,24.59,31278.0
2016-06-20 13:15:00,24.59,24.6,24.58,24.58,16908.0,24.59,24.6,24.58,24.58,16908.0
2016-06-20 13:20:00,24.58,24.59,24.57,24.59,15771.0,24.58,24.59,24.57,24.59,15771.0
2016-06-20 13:25:00,24.59,24.59,24.5,24.51,89636.0,24.59,24.59,24.5,24.51,89636.0
2016-06-20 13:30:00,24.51,24.54,24.49,24.53,31278.0,24.51,24.54,24.49,24.53,31278.0
2016-06-20 13:35:00,24.53,24.54,24.51,24.52,37466.0,24.53,24.54,24.51,24.52,37466.0
2016-06-20 13:40:00,24.52,24.54,24.51,24.53,45648.0,24.52,24.54,24.51,24.53,45648.0
2016-06-20 13:45:00,24.53,24.54,24.51,24.52,26429.0,24.53,24.54,24.51,24.52,26429.0
2016-06-20 13:50:00,24.52,24.55,24.52,24.55,13000.0,24.52,24.55,24.52,24.55,13000.0
2016-06-20 13:55:00,24.55,24.55,24.54,24.55,9466.0,24.55,24.55,24.54,24.55,9466.0
2016-06-20 14:00:00,24.55,24.55,24.52,24.52,37374.0,24.55,24.55,24.52,24.52,37374.0
2016-06-20 14:05:00,24.52,24.52,24.49,24.52,26955.0,24.52,24.52,24.49,24.52,26955.0
2016-06-20 14:10:00,24.52,24.53,24.51,24.51,23420.0,24.52,24.53,24.51,24.51,23420.0
2016-06-20 14:15:00,24.52,24.52,24.49,24.49,51690.0,24.52,24.52,24.49,24.49,51690.0
2016-06-20 14:20:00,24.5,24.51,24.49,24.51,14843.0,24.5,24.51,24.49,24.51,14843.0
2016-06-20 14:25:00,24.52,24.52,24.49,24.52,18383.0,24.52,24.52,24.49,24.52,18383.0
2016-06-20 14:30:00,24.52,24.52,24.5,24.5,29320.0,24.52,24.52,24.5,24.5,29320.0
2016-06-20 14:35:00,24.5,24.52,24.49,24.51,40452.0,24.5,24.52,24.49,24.51,40452.0
2016-06-20 14:40:00,24.52,24.52,24.49,24.5,48661.0,24.52,24.52,24.49,24.5,48661.0
2016-06-20 14:45:00,24.5,24.5,24.43,24.48,121908.0,24.5,24.5,24.43,24.48,121908.0
2016-06-20 14:50:00,24.48,24.5,24.48,24.5,38528.0,24.48,24.5,24.48,24.5,38528.0
2016-06-20 14:55:00,24.5,24.5,24.48,24.5,51362.0,24.5,24.5,24.48,24.5,51362.0
2016-06-20 15:00:00,24.5,24.5,24.49,24.5,22146.0,24.5,24.5,24.49,24.5,22146.0
2016-06-20 15:05:00,24.5,24.5,24.48,24.5,32049.0,24.5,24.5,24.48,24.5,32049.0
2016-06-20 15:10:00,24.5,24.5,24.47,24.48,23671.0,24.5,24.5,24.47,24.48,23671.0
2016-06-20 15:15:00,24.48,24.48,24.45,24.47,28229.0,24.48,24.48,24.45,24.47,28229.0
2016-06-20 15:20:00,24.48,24.49,24.46,24.48,35606.0,24.48,24.49,24.46,24.48,35606.0
2016-06-20 15:25:00,24.48,24.48,24.46,24.46,27097.0,24.48,24.48,24.46,24.46,27097.0
2016-06-20 15:30:00,24.47,24.47,24.44,24.46,26566.0,24.47,24.47,24.44,24.46,26566.0
2016-06-20 15:35:00,24.46,24.48,24.45,24.47,54867.0,24.46,24.48,24.45,24.47,54867.0
2016-06-20 15:40:00,24.47,24.48,24.46,24.48,67175.0,24.47,24.48,24.46,24.48,67175.0
2016-06-20 15:45:00,24.48,24.49,24.46,24.46,67342.0,24.48,24.49,24.46,24.46,67342.0
2016-06-20 15:50:00,24.46,24.47,24.44,24.46,73453.0,24.46,24.47,24.44,24.46,73453.0
2016-06-20 15:55:00,24.46,24.49,24.45,24.48,164276.0,24.46,24.49,24.45,24.48,164276.0
2016-06-21 09:30:00,24.49,24.67,24.44,24.64,27040.0,24.49,24.67,24.44,24.64,27040.0
2016-06-21 09:35:00,24.64,24.67,24.58,24.59,13699.0,24.64,24.67,24.58,24.59,13699.0
2016-06-21 09:40:00,24.58,24.59,24.54,24.56,24326.0,24.58,24.59,24.54,24.56,24326.0
2016-06-21 09:45:00,24.56,24.57,24.52,24.57,40368.0,24.56,24.57,24.52,24.57,40368.0
2016-06-21 09:50:00,24.56,24.57,24.47,24.54,111136.0,24.56,24.57,24.47,24.54,111136.0
2016-06-21 09:55:00,24.54,24.57,24.52,24.55,38780.0,24.54,24.57,24.52,24.55,38780.0
2016-06-21 10:00:00,24.55,24.56,24.51,24.52,37265.0,24.55,24.56,24.51,24.52,37265.0
2016-06-21 10:05:00,24.52,24.54,24.5,24.51,105368.0,24.52,24.54,24.5,24.51,105368.0
2016-06-21 10:10:00,24.5,24.55,24.5,24.55,59929.0,24.5,24.55,24.5,24.55,59929.0
2016-06-21 10:15:00,24.54,24.56,24.51,24.52,35045.0,24.54,24.56,24.51,24.52,35045.0
2016-06-21 10:20:00,24.52,24.52,24.46,24.48,15235.0,24.52,24.52,24.46,24.48,15235.0
2016-06-21 10:25:00,24.48,24.5,24.47,24.47,42986.0,24.48,24.5,24.47,24.47,42986.0
2016-06-21 10:30:00,24.47,24.51,24.46,24.5,17829.0,24.47,24.51,24.46,24.5,17829.0
2016-06-21 10:35:00,24.49,24.49,24.46,24.47,41000.0,24.49,24.49,24.46,24.47,41000.0
2016-06-21 10:40:00,24.47,24.48,24.44,24.45,36638.0,24.47,24.48,24.44,24.45,36638.0
2016-06-21 10:45:00,24.45,24.46,24.44,24.46,15051.0,24.45,24.46,24.44,24.46,15051.0
2016-06-21 10:50:00,24.46,24.46,24.43,24.45,20712.0,24.46,24.46,24.43,24.45,20712.0
2016-06-21 10:55:00,24.44,24.45,24.39,24.39,33505.0,24.44,24.45,24.39,24.39,33505.0
2016-06-21 11:00:00,24.39,24.48,24.39,24.48,26202.0,24.39,24.48,24.39,24.48,26202.0
2016-06-21 11:05:00,24.48,24.51,24.48,24.5,26258.0,24.48,24.51,24.48,24.5,26258.0
2016-06-21 11:10:00,24.5,24.5,24.47,24.5,8793.0,24.5,24.5,24.47,24.5,8793.0
2016-06-21 11:15:00,24.51,24.53,24.49,24.52,13470.0,24.51,24.53,24.49,24.52,13470.0
2016-06-21 11:20:00,24.53,24.54,24.49,24.5,22206.0,24.53,24.54,24.49,24.5,22206.0
2016-06-21 11:25:00,24.5,24.51,24.47,24.48,82604.0,24.5,24.51,24.47,24.48,82604.0
2016-06-21 11:30:00,24.47,24.48,24.46,24.47,10816.0,24.47,24.48,24.46,24.47,10816.0
2016-06-21 11:35:00,24.48,24.51,24.47,24.5,23438.0,24.48,24.51,24.47,24.5,23438.0
2016-06-21 11:40:00,24.5,24.5,24.48,24.48,13376.0,24.5,24.5,24.48,24.48,13376.0
2016-06-21 11:45:00,24.48,24.5,24.47,24.48,14237.0,24.48,24.5,24.47,24.48,14237.0
2016-06-21 11:50:00,24.49,24.49,24.47,24.47,11607.0,24.49,24.49,24.47,24.47,11607.0
2016-06-21 11:55:00,24.47,24.5,24.46,24.46,16700.0,24.47,24.5,24.46,24.46,16700.0
2016-06-21 12:00:00,24.47,24.49,24.47,24.48,9533.0,24.47,24.49,24.47,24.48,9533.0
2016-06-21 12:05:00,24.47,24.48,24.45,24.48,9881.0,24.47,24.48,24.45,24.48,9881.0
2016-06-21 12:10:00,24.47,24.49,24.47,24.49,5794.0,24.47,24.49,24.47,24.49,5794.0
2016-06-21 12:15:00,24.5,24.52,24.49,24.52,7261.0,24.5,24.52,24.49,24.52,7261.0
2016-06-21 12:20:00,24.52,24.52,24.49,24.51,11695.0,24.52,24.52,24.49,24.51,11695.0
2016-06-21 12:25:00,24.51,24.51,24.5,24.51,5707.0,24.51,24.51,24.5,24.51,5707.0
2016-06-21 12:30:00,24.51,24.52,24.49,24.5,7624.0,24.51,24.52,24.49,24.5,7624.0
2016-06-21 12:35:00,24.5,24.51,24.49,24.51,5390.0,24.5,24.51,24.49,24.51,5390.0
2016-06-21 12:40:00,24.51,24.52,24.5,24.51,13345.0,24.51,24.52,24.5,24.51,13345.0
2016-06-21 12:45:00,24.5,24.5,24.48,24.48,6460.0,24.5,24.5,24.48,24.48,6460.0
2016-06-21 12:50:00,24.48,24.49,24.47,24.48,10855.0,24.48,24.49,24.47,24.48,10855.0
2016-06-21 12:55:00,24.48,24.5,24.48,24.5,2252.0,24.48,24.5,24.48,24.5,2252.0
2016-06-21 13:00:00,24.5,24.51,24.49,24.5,10492.0,24.5,24.51,24.49,24.5,10492.0
2016-06-21 13:05:00,24.49,24.52,24.49,24.51,11081.0,24.49,24.52,24.49,24.51,11081.0
2016-06-21 13:10:00,24.51,24.52,24.5,24.5,13161.0,24.51,24.52,24.5,24.5,13161.0
2016-06-21 13:15:00,24.5,24.52,24.5,24.5,11046.0,24.5,24.52,24.5,24.5,11046.0
2016-06-21 13:20:00,24.5,24.5,24.47,24.48,11180.0,24.5,24.5,24.47,24.48,11180.0
2016-06-21 13:25:00,24.48,24.5,24.47,24.5,10203.0,24.48,24.5,24.47,24.5,10203.0
2016-06-21 13:30:00,24.49,24.51,24.48,24.48,11468.0,24.49,24.51,24.48,24.48,11468.0
2016-06-21 13:35:00,24.48,24.49,24.45,24.46,12515.0,24.48,24.49,24.45,24.46,12515.0
2016-06-21 13:40:00,24.46,24.47,24.46,24.47,6659.0,24.46,24.47,24.46,24.47,6659.0
2016-06-21 13:45:00,24.47,24.47,24.44,24.44,14905.0,24.47,24.47,24.44,24.44,14905.0
2016-06-21 13:50:00,24.45,24.47,24.44,24.47,3423.0,24.45,24.47,24.44,24.47,3423.0
2016-06-21 13:55:00,24.47,24.47,24.45,24.46,29410.0,24.47,24.47,24.45,24.46,29410.0
2016-06-21 14:00:00,24.47,24.47,24.44,24.46,10459.0,24.47,24.47,24.44,24.46,10459.0
2016-06-21 14:05:00,24.47,24.48,24.46,24.47,20290.0,24.47,24.48,24.46,24.47,20290.0
2016-06-21 14:10:00,24.47,24.48,24.45,24.47,54498.0,24.47,24.48,24.45,24.47,54498.0
2016-06-21 14:15:00,24.47,24.47,24.45,24.46,31554.0,24.47,24.47,24.45,24.46,31554.0
2016-06-21 14:20:00,24.46,24.47,24.46,24.46,6958.0,24.46,24.47,24.46,24.46,6958.0
2016-06-21 14:25:00,24.47,24.48,24.46,24.48,22074.0,24.47,24.48,24.46,24.48,22074.0
2016-06-21 14:30:00,24.47,24.5,24.46,24.48,52934.0,24.47,24.5,24.46,24.48,52934.0
2016-06-21 14:35:00,24.5,24.52,24.49,24.51,45498.0,24.5,24.52,24.49,24.51,45498.0
2016-06-21 14:40:00,24.52,24.52,24.5,24.5,8501.0,24.52,24.52,24.5,24.5,8501.0
2016-06-21 14:45:00,24.51,24.52,24.5,24.51,19966.0,24.51,24.52,24.5,24.51,19966.0
2016-06-21 14:50:00,24.5,24.5,24.49,24.49,9468.0,24.5,24.5,24.49,24.49,9468.0
2016-06-21 14:55:00,24.5,24.51,24.48,24.48,24263.0,24.5,24.51,24.48,24.48,24263.0
2016-06-21 15:00:00,24.48,24.49,24.48,24.48,9641.0,24.48,24.49,24.48,24.48,9641.0
2016-06-21 15:05:00,24.47,24.48,24.47,24.48,3561.0,24.47,24.48,24.47,24.48,3561.0
2016-06-21 15:10:00,24.48,24.49,24.46,24.48,21256.0,24.48,24.49,24.46,24.48,21256.0
2016-06-21 15:15:00,24.48,24.5,24.47,24.49,14766.0,24.48,24.5,24.47,24.49,14766.0
2016-06-21 15:20:00,24.49,24.5,24.48,24.5,19921.0,24.49,24.5,24.48,24.5,19921.0
2016-06-21 15:25:00,24.5,24.53,24.49,24.52,19726.0,24.5,24.53,24.49,24.52,19726.0
2016-06-21 15:30:00,24.51,24.52,24.49,24.5,23498.0,24.51,24.52,24.49,24.5,23498.0
2016-06-21 15:35:00,24.5,24.51,24.49,24.5,37494.0,24.5,24.51,24.49,24.5,37494.0
2016-06-21 15:40:00,24.5,24.5,24.47,24.48,39434.0,24.5,24.5,24.47,24.48,39434.0
2016-06-21 15:45:00,24.48,24.5,24.47,24.48,33134.0,24.48,24.5,24.47,24.48,33134.0
2016-06-21 15:50:00,24.47,24.48,24.46,24.48,32236.0,24.47,24.48,24.46,24.48,32236.0
2016-06-21 15:55:00,24.48,24.48,24.44,24.44,109160.0,24.48,24.48,24.44,24.44,109160.0
2016-06-22 09:30:00,24.44,24.47,24.39,24.46,21487.0,24.44,24.47,24.39,24.46,21487.0
2016-06-22 09:35:00,24.47,24.5,24.43,24.45,15987.0,24.47,24.5,24.43,24.45,15987.0
2016-06-22 09:40:00,24.46,24.48,24.43,24.47,39735.0,24.46,24.48,24.43,24.47,39735.0
2016-06-22 09:45:00,24.47,24.48,24.42,24.44,52022.0,24.47,24.48,24.42,24.44,52022.0
2016-06-22 09:50:00,24.44,24.47,24.42,24.44,24745.0,24.44,24.47,24.42,24.44,24745.0
2016-06-22 09:55:00,24.44,24.44,24.43,24.44,4091.0,24.44,24.44,24.43,24.44,4091.0
2016-06-22 10:00:00,24.44,24.46,24.39,24.39,20913.0,24.44,24.46,24.39,24.39,20913.0
2016-06-22 10:05:00,24.4,24.42,24.39,24.41,25449.0,24.4,24.42,24.39,24.41,25449.0
2016-06-22 10:10:00,24.4,24.41,24.37,24.38,51060.0,24.4,24.41,24.37,24.38,51060.0
2016-06-22 10:15:00,24.37,24.38,24.36,24.36,49213.0,24.37,24.38,24.36,24.36,49213.0
2016-06-22 10:20:00,24.37,24.37,24.32,24.33,181046.0,24.37,24.37,24.32,24.33,181046.0
2016-06-22 10:25:00,24.33,24.36,24.32,24.34,36674.0,24.33,24.36,24.32,24.34,36674.0
2016-06-22 10:30:00,24.33,24.39,24.31,24.38,57059.0,24.33,24.39,24.31,24.38,57059.0
2016-06-22 10:35:00,24.38,24.4,24.37,24.39,38549.0,24.38,24.4,24.37,24.39,38549.0
2016-06-22 10:40:00,24.39,24.42,24.37,24.38,64275.0,24.39,24.42,24.37,24.38,64275.0
2016-06-22 10:45:00,24.38,24.38,24.37,24.37,21144.0,24.38,24.38,24.37,24.37,21144.0
2016-06-22 10:50:00,24.38,24.38,24.37,24.38,36876.0,24.38,24.38,24.37,24.38,36876.0
2016-06-22 10:55:00,24.38,24.44,24.37,24.43,26558.0,24.38,24.44,24.37,24.43,26558.0
2016-06-22 11:00:00,24.43,24.43,24.41,24.42,19224.0,24.43,24.43,24.41,24.42,19224.0
2016-06-22 11:05:00,24.42,24.42,24.37,24.39,30664.0,24.42,24.42,24.37,24.39,30664.0
2016-06-22 11:10:00,24.39,24.4,24.37,24.37,19481.0,24.39,24.4,24.37,24.37,19481.0
2016-06-22 11:15:00,24.37,24.41,24.37,24.41,23032.0,24.37,24.41,24.37,24.41,23032.0
2016-06-22 11:20:00,24.41,24.41,24.39,24.41,22841.0,24.41,24.41,24.39,24.41,22841.0
2016-06-22 11:25:00,24.41,24.43,24.4,24.41,28485.0,24.41,24.43,24.4,24.41,28485.0
2016-06-22 11:30:00,24.41,24.41,24.35,24.36,32960.0,24.41,24.41,24.35,24.36,32960.0
2016-06-22 11:35:00,24.36,24.4,24.35,24.4,13853.0,24.36,24.4,24.35,24.4,13853.0
2016-06-22 11:40:00,24.39,24.4,24.38,24.39,20351.0,24.39,24.4,24.38,24.39,20351.0
2016-06-22 11:45:00,24.39,24.42,24.39,24.39,13451.0,24.39,24.42,24.39,24.39,13451.0
2016-06-22 11:50:00,24.39,24.4,24.39,24.4,5501.0,24.39,24.4,24.39,24.4,5501.0
2016-06-22 11:55:00,24.4,24.4,24.37,24.38,70798.0,24.4,24.4,24.37,24.38,70798.0
2016-06-22 12:00:00,24.38,24.4,24.37,24.4,13849.0,24.38,24.4,24.37,24.4,13849.0
2016-06-22 12:05:00,24.41,24.43,24.4,24.42,18788.0,24.41,24.43,24.4,24.42,18788.0
2016-06-22 12:10:00,24.43,24.45,24.43,24.44,14123.0,24.43,24.45,24.43,24.44,14123.0
2016-06-22 12:15:00,24.44,24.45,24.41,24.42,15089.0,24.44,24.45,24.41,24.42,15089.0
2016-06-22 12:20:00,24.42,24.42,24.37,24.37,23182.0,24.42,24.42,24.37,24.37,23182.0
2016-06-22 12:25:00,24.36,24.37,24.35,24.37,16599.0,24.36,24.37,24.35,24.37,16599.0
2016-06-22 12:30:00,24.37,24.38,24.37,24.38,7179.0,24.37,24.38,24.37,24.38,7179.0
2016-06-22 12:35:00,24.38,24.38,24.36,24.38,12857.0,24.38,24.38,24.36,24.38,12857.0
2016-06-22 12:40:00,24.39,24.39,24.36,24.36,11113.0,24.39,24.39,24.36,24.36,11113.0
2016-06-22 12:45:00,24.36,24.38,24.35,24.38,17709.0,24.36,24.38,24.35,24.38,17709.0
2016-06-22 12:50:00,24.38,24.4,24.37,24.38,61528.0,24.38,24.4,24.37,24.38,61528.0
2016-06-22 12:55:00,24.38,24.41,24.37,24.41,41396.0,24.38,24.41,24.37,24.41,41396.0
2016-06-22 13:00:00,24.41,24.41,24.39,24.4,7546.0,24.41,24.41,24.39,24.4,7546.0
2016-06-22 13:05:00,24.4,24.41,24.36,24.36,19827.0,24.4,24.41,24.36,24.36,19827.0
2016-06-22 13:10:00,24.36,24.39,24.35,24.39,22864.0,24.36,24.39,24.35,24.39,22864.0
2016-06-22 13:15:00,24.39,24.4,24.36,24.39,26750.0,24.39,24.4,24.36,24.39,26750.0
2016-06-22 13:20:00,24.38,24.39,24.37,24.38,14825.0,24.38,24.39,24.37,24.38,14825.0
2016-06-22 13:25:00,24.38,24.4,24.37,24.4,18182.0,24.38,24.4,24.37,24.4,18182.0
2016-06-22 13:30:00,24.39,24.42,24.38,24.41,22981.0,24.39,24.42,24.38,24.41,22981.0
2016-06-22 13:35:00,24.42,24.45,24.4,24.45,18135.0,24.42,24.45,24.4,24.45,18135.0
2016-06-22 13:40:00,24.45,24.46,24.44,24.45,34797.0,24.45,24.46,24.44,24.45,34797.0
2016-06-22 13:45:00,24.44,24.45,24.43,24.44,23411.0,24.44,24.45,24.43,24.44,23411.0
2016-06-22 13:50:00,24.44,24.47,24.44,24.46,18824.0,24.44,24.47,24.44,24.46,18824.0
2016-06-22 13:55:00,24.46,24.47,24.42,24.43,19851.0,24.46,24.47,24.42,24.43,19851.0
2016-06-22 14:00:00,24.42,24.45,24.41,24.45,13931.0,24.42,24.45,24.41,24.45,13931.0
2016-06-22 14:05:00,24.45,24.47,24.43,24.43,9818.0,24.45,24.47,24.43,24.43,9818.0
2016-06-22 14:10:00,24.43,24.45,24.43,24.45,3968.0,24.43,24.45,24.43,24.45,3968.0
2016-06-22 14:15:00,24.44,24.46,24.42,24.42,16068.0,24.44,24.46,24.42,24.42,16068.0
2016-06-22 14:20:00,24.41,24.43,24.4,24.43,17597.0,24.41,24.43,24.4,24.43,17597.0
2016-06-22 14:25:00,24.43,24.44,24.42,24.43,9411.0,24.43,24.44,24.42,24.43,9411.0
2016-06-22 14:30:00,24.42,24.44,24.42,24.42,10395.0,24.42,24.44,24.42,24.42,10395.0
2016-06-22 14:35:00,24.42,24.42,24.41,24.42,6117.0,24.42,24.42,24.41,24.42,6117.0
2016-06-22 14:40:00,24.42,24.42,24.41,24.41,11016.0,24.42,24.42,24.41,24.41,11016.0
2016-06-22 14:45:00,24.42,24.42,24.39,24.39,16149.0,24.42,24.42,24.39,24.39,16149.0
2016-06-22 14:50:00,24.39,24.4,24.37,24.38,53670.0,24.39,24.4,24.37,24.38,53670.0
2016-06-22 14:55:00,24.39,24.4,24.38,24.39,84204.0,24.39,24.4,24.38,24.39,84204.0
2016-06-22 15:00:00,24.38,24.39,24.36,24.38,41181.0,24.38,24.39,24.36,24.38,41181.0
2016-06-22 15:05:00,24.38,24.38,24.34,24.34,34059.0,24.38,24.38,24.34,24.34,34059.0
2016-06-22 15:10:00,24.34,24.35,24.33,24.33,23919.0,24.34,24.35,24.33,24.33,23919.0
2016-06-22 15:15:00,24.33,24.34,24.31,24.32,22658.0,24.33,24.34,24.31,24.32,22658.0
2016-06-22 15:20:00,24.32,24.32,24.31,24.31,13467.0,24.32,24.32,24.31,24.31,13467.0
2016-06-22 15:25:00,24.31,24.32,24.26,24.27,43561.0,24.31,24.32,24.26,24.27,43561.0
2016-06-22 15:30:00,24.28,24.29,24.27,24.29,33554.0,24.28,24.29,24.27,24.29,33554.0
2016-06-22 15:35:00,24.29,24.32,24.28,24.32,51271.0,24.29,24.32,24.28,24.32,51271.0
2016-06-22 15:40:00,24.32,24.33,24.32,24.33,25735.0,24.32,24.33,24.32,24.33,25735.0
2016-06-22 15:45:00,24.33,24.33,24.32,24.32,24832.0,24.33,24.33,24.32,24.32,24832.0
2016-06-22 15:50:00,24.32,24.33,24.29,24.3,70232.0,24.32,24.33,24.29,24.3,70232.0
2016-06-22 15:55:00,24.3,24.31,24.27,24.3,92152.0,24.3,24.31,24.27,24.3,92152.0
2016-06-23 09:30:00,24.41,24.55,24.25,24.46,41804.0,24.41,24.55,24.25,24.46,41804.0
2016-06-23 09:35:00,24.46,24.46,24.38,24.4,21051.0,24.46,24.46,24.38,24.4,21051.0
2016-06-23 09:40:00,24.4,24.45,24.4,24.41,54356.0,24.4,24.45,24.4,24.41,54356.0
2016-06-23 09:45:00,24.41,24.45,24.4,24.43,26934.0,24.41,24.45,24.4,24.43,26934.0
2016-06-23 09:50:00,24.43,24.44,24.4,24.43,38246.0,24.43,24.44,24.4,24.43,38246.0
2016-06-23 09:55:00,24.42,24.45,24.42,24.43,37146.0,24.42,24.45,24.42,24.43,37146.0
2016-06-23 10:00:00,24.43,24.45,24.42,24.43,108025.0,24.43,24.45,24.42,24.43,108025.0
2016-06-23 10:05:00,24.42,24.43,24.38,24.39,65883.0,24.42,24.43,24.38,24.39,65883.0
2016-06-23 10:10:00,24.39,24.42,24.38,24.41,11700.0,24.39,24.42,24.38,24.41,11700.0
2016-06-23 10:15:00,24.42,24.44,24.4,24.42,23453.0,24.42,24.44,24.4,24.42,23453.0
2016-06-23 10:20:00,24.43,24.44,24.42,24.44,48032.0,24.43,24.44,24.42,24.44,48032.0
2016-06-23 10:25:00,24.44,24.44,24.42,24.43,36935.0,24.44,24.44,24.42,24.43,36935.0
2016-06-23 10:30:00,24.43,24.43,24.33,24.35,59792.0,24.43,24.43,24.33,24.35,59792.0
2016-06-23 10:35:00,24.35,24.36,24.32,24.35,60166.0,24.35,24.36,24.32,24.35,60166.0
2016-06-23 10:40:00,24.34,24.35,24.33,24.34,20857.0,24.34,24.35,24.33,24.34,20857.0
2016-06-23 10:45:00,24.33,24.36,24.33,24.36,20868.0,24.33,24.36,24.33,24.36,20868.0
2016-06-23 10:50:00,24.37,24.41,24.36,24.4,37652.0,24.37,24.41,24.36,24.4,37652.0
2016-06-23 10:55:00,24.4,24.43,24.39,24.42,15520.0,24.4,24.43,24.39,24.42,15520.0
2016-06-23 11:00:00,24.43,24.44,24.42,24.43,30259.0,24.43,24.44,24.42,24.43,30259.0
2016-06-23 11:05:00,24.43,24.44,24.42,24.43,27489.0,24.43,24.44,24.42,24.43,27489.0
2016-06-23 11:10:00,24.44,24.44,24.43,24.44,13800.0,24.44,24.44,24.43,24.44,13800.0
2016-06-23 11:15:00,24.44,24.45,24.43,24.45,39231.0,24.44,24.45,24.43,24.45,39231.0
2016-06-23 11:20:00,24.45,24.45,24.44,24.45,9218.0,24.45,24.45,24.44,24.45,9218.0
2016-06-23 11:25:00,24.45,24.45,24.44,24.45,21944.0,24.45,24.45,24.44,24.45,21944.0
2016-06-23 11:30:00,24.45,24.46,24.44,24.46,30721.0,24.45,24.46,24.44,24.46,30721.0
2016-06-23 11:35:00,24.46,24.48,24.45,24.48,29202.0,24.46,24.48,24.45,24.48,29202.0
2016-06-23 11:40:00,24.48,24.48,24.45,24.47,48052.0,24.48,24.48,24.45,24.47,48052.0
2016-06-23 11:45:00,24.48,24.5,24.47,24.49,10210.0,24.48,24.5,24.47,24.49,10210.0
2016-06-23 11:50:00,24.49,24.53,24.49,24.51,32374.0,24.49,24.53,24.49,24.51,32374.0
2016-06-23 11:55:00,24.51,24.53,24.51,24.51,13154.0,24.51,24.53,24.51,24.51,13154.0
2016-06-23 12:00:00,24.52,24.54,24.5,24.52,24601.0,24.52,24.54,24.5,24.52,24601.0
2016-06-23 12:05:00,24.52,24.54,24.51,24.52,23606.0,24.52,24.54,24.51,24.52,23606.0
2016-06-23 12:10:00,24.52,24.52,24.51,24.52,28615.0,24.52,24.52,24.51,24.52,28615.0
2016-06-23 12:15:00,24.52,24.53,24.51,24.52,41954.0,24.52,24.53,24.51,24.52,41954.0
2016-06-23 12:20:00,24.52,24.52,24.48,24.49,56375.0,24.52,24.52,24.48,24.49,56375.0
2016-06-23 12:25:00,24.5,24.51,24.49,24.49,18237.0,24.5,24.51,24.49,24.49,18237.0
2016-06-23 12:30:00,24.49,24.51,24.48,24.5,7474.0,24.49,24.51,24.48,24.5,7474.0
2016-06-23 12:35:00,24.5,24.5,24.49,24.49,7710.0,24.5,24.5,24.49,24.49,7710.0
2016-06-23 12:40:00,24.5,24.51,24.47,24.47,16846.0,24.5,24.51,24.47,24.47,16846.0
2016-06-23 12:45:00,24.47,24.48,24.44,24.45,27290.0,24.47,24.48,24.44,24.45,27290.0
2016-06-23 12:50:00,24.46,24.47,24.45,24.46,5686.0,24.46,24.47,24.45,24.46,5686.0
2016-06-23 12:55:00,24.47,24.48,24.46,24.48,4700.0,24.47,24.48,24.46,24.48,4700.0
2016-06-23 13:00:00,24.48,24.48,24.47,24.48,5900.0,24.48,24.48,24.47,24.48,5900.0
2016-06-23 13:05:00,24.47,24.48,24.45,24.46,14328.0,24.47,24.48,24.45,24.46,14328.0
2016-06-23 13:10:00,24.45,24.46,24.44,24.45,11350.0,24.45,24.46,24.44,24.45,11350.0
2016-06-23 13:15:00,24.45,24.48,24.44,24.48,15555.0,24.45,24.48,24.44,24.48,15555.0
2016-06-23 13:20:00,24.48,24.49,24.46,24.46,14313.0,24.48,24.49,24.46,24.46,14313.0
2016-06-23 13:25:00,24.47,24.48,24.46,24.48,6300.0,24.47,24.48,24.46,24.48,6300.0
2016-06-23 13:30:00,24.48,24.49,24.47,24.48,12370.0,24.48,24.49,24.47,24.48,12370.0
2016-06-23 13:35:00,24.48,24.48,24.47,24.47,3632.0,24.48,24.48,24.47,24.47,3632.0
2016-06-23 13:40:00,24.48,24.48,24.45,24.47,16078.0,24.48,24.48,24.45,24.47,16078.0
2016-06-23 13:45:00,24.46,24.48,24.45,24.48,10072.0,24.46,24.48,24.45,24.48,10072.0
2016-06-23 13:50:00,24.48,24.5,24.47,24.49,10200.0,24.48,24.5,24.47,24.49,10200.0
2016-06-23 13:55:00,24.49,24.51,24.48,24.49,23732.0,24.49,24.51,24.48,24.49,23732.0
2016-06-23 14:00:00,24.49,24.5,24.47,24.48,17398.0,24.49,24.5,24.47,24.48,17398.0
2016-06-23 14:05:00,24.49,24.5,24.49,24.5,9097.0,24.49,24.5,24.49,24.5,9097.0
2016-06-23 14:10:00,24.5,24.53,24.5,24.52,37766.0,24.5,24.53,24.5,24.52,37766.0
2016-06-23 14:15:00,24.52,24.53,24.5,24.5,16643.0,24.52,24.53,24.5,24.5,16643.0
2016-06-23 14:20:00,24.51,24.51,24.48,24.48,20271.0,24.51,24.51,24.48,24.48,20271.0
2016-06-23 14:25:00,24.5,24.51,24.48,24.48,29432.0,24.5,24.51,24.48,24.48,29432.0
2016-06-23 14:30:00,24.48,24.52,24.48,24.5,25934.0,24.48,24.52,24.48,24.5,25934.0
2016-06-23 14:35:00,24.51,24.54,24.51,24.53,13231.0,24.51,24.54,24.51,24.53,13231.0
2016-06-23 14:40:00,24.54,24.54,24.53,24.54,3500.0,24.54,24.54,24.53,24.54,3500.0
2016-06-23 14:45:00,24.54,24.57,24.53,24.55,39928.0,24.54,24.57,24.53,24.55,39928.0
2016-06-23 14:50:00,24.55,24.57,24.55,24.57,19433.0,24.55,24.57,24.55,24.57,19433.0
2016-06-23 14:55:00,24.57,24.57,24.56,24.57,10653.0,24.57,24.57,24.56,24.57,10653.0
2016-06-23 15:00:00,24.57,24.57,24.56,24.57,7338.0,24.57,24.57,24.56,24.57,7338.0
2016-06-23 15:05:00,24.57,24.58,24.54,24.54,29919.0,24.57,24.58,24.54,24.54,29919.0
2016-06-23 15:10:00,24.55,24.56,24.54,24.56,15521.0,24.55,24.56,24.54,24.56,15521.0
2016-06-23 15:15:00,24.56,24.56,24.55,24.56,7615.0,24.56,24.56,24.55,24.56,7615.0
2016-06-23 15:20:00,24.56,24.56,24.53,24.53,19057.0,24.56,24.56,24.53,24.53,19057.0
2016-06-23 15:25:00,24.53,24.54,24.53,24.54,5041.0,24.53,24.54,24.53,24.54,5041.0
2016-06-23 15:30:00,24.54,24.56,24.53,24.56,24548.0,24.54,24.56,24.53,24.56,24548.0
2016-06-23 15:35:00,24.55,24.58,24.55,24.58,22605.0,24.55,24.58,24.55,24.58,22605.0
2016-06-23 15:40:00,24.58,24.6,24.58,24.6,41364.0,24.58,24.6,24.58,24.6,41364.0
2016-06-23 15:45:00,24.61,24.64,24.6,24.61,27958.0,24.61,24.64,24.6,24.61,27958.0
2016-06-23 15:50:00,24.62,24.62,24.6,24.61,63902.0,24.62,24.62,24.6,24.61,63902.0
2016-06-23 15:55:00,24.62,24.62,24.6,24.61,224569.0,24.62,24.62,24.6,24.61,224569.0
2016-06-24 09:30:00,23.76,23.92,23.74,23.88,37676.0,23.76,23.92,23.74,23.88,37676.0
2016-06-24 09:35:00,23.87,23.91,23.81,23.9,27853.0,23.87,23.91,23.81,23.9,27853.0
2016-06-24 09:40:00,23.91,24.04,23.91,24.01,20624.0,23.91,24.04,23.91,24.01,20624.0
2016-06-24 09:45:00,24.02,24.02,23.94,23.98,34992.0,24.02,24.02,23.94,23.98,34992.0
2016-06-24 09:50:00,23.98,24.02,23.94,24.02,18447.0,23.98,24.02,23.94,24.02,18447.0
2016-06-24 09:55:00,24.03,24.08,24.0,24.02,38450.0,24.03,24.08,24.0,24.02,38450.0
2016-06-24 10:00:00,24.02,24.13,24.01,24.12,23949.0,24.02,24.13,24.01,24.12,23949.0
2016-06-24 10:05:00,24.12,24.14,24.08,24.12,25268.0,24.12,24.14,24.08,24.12,25268.0
2016-06-24 10:10:00,24.13,24.16,24.12,24.13,22209.0,24.13,24.16,24.12,24.13,22209.0
2016-06-24 10:15:00,24.14,24.14,24.06,24.08,32051.0,24.14,24.14,24.06,24.08,32051.0
2016-06-24 10:20:00,24.08,24.11,24.05,24.09,22651.0,24.08,24.11,24.05,24.09,22651.0
2016-06-24 10:25:00,24.09,24.11,24.04,24.09,31076.0,24.09,24.11,24.04,24.09,31076.0
2016-06-24 10:30:00,24.08,24.14,24.06,24.06,33297.0,24.08,24.14,24.06,24.06,33297.0
2016-06-24 10:35:00,24.06,24.14,24.06,24.14,19896.0,24.06,24.14,24.06,24.14,19896.0
2016-06-24 10:40:00,24.14,24.14,24.1,24.14,21597.0,24.14,24.14,24.1,24.14,21597.0
2016-06-24 10:45:00,24.14,24.16,24.12,24.13,16073.0,24.14,24.16,24.12,24.13,16073.0
2016-06-24 10:50:00,24.13,24.14,24.12,24.14,12561.0,24.13,24.14,24.12,24.14,12561.0
2016-06-24 10:55:00,24.15,24.16,24.11,24.11,15962.0,24.15,24.16,24.11,24.11,15962.0
2016-06-24 11:00:00,24.12,24.13,24.07,24.08,30634.0,24.12,24.13,24.07,24.08,30634.0
2016-06-24 11:05:00,24.08,24.13,24.07,24.12,10678.0,24.08,24.13,24.07,24.12,10678.0
2016-06-24 11:10:00,24.12,24.12,24.07,24.1,19931.0,24.12,24.12,24.07,24.1,19931.0
2016-06-24 11:15:00,24.1,24.11,24.08,24.09,15830.0,24.1,24.11,24.08,24.09,15830.0
2016-06-24 11:20:00,24.08,24.09,24.04,24.05,26073.0,24.08,24.09,24.04,24.05,26073.0
2016-06-24 11:25:00,24.04,24.09,24.04,24.09,13007.0,24.04,24.09,24.04,24.09,13007.0
2016-06-24 11:30:00,24.08,24.12,24.06,24.08,50428.0,24.08,24.12,24.06,24.08,50428.0
2016-06-24 11:35:00,24.08,24.09,24.04,24.07,19280.0,24.08,24.09,24.04,24.07,19280.0
2016-06-24 11:40:00,24.07,24.08,24.03,24.05,16205.0,24.07,24.08,24.03,24.05,16205.0
2016-06-24 11:45:00,24.05,24.09,24.05,24.05,17441.0,24.05,24.09,24.05,24.05,17441.0
2016-06-24 11:50:00,24.05,24.07,24.03,24.05,15188.0,24.05,24.07,24.03,24.05,15188.0
2016-06-24 11:55:00,24.05,24.08,24.04,24.08,11269.0,24.05,24.08,24.04,24.08,11269.0
2016-06-24 12:00:00,24.08,24.08,24.04,24.04,14604.0,24.08,24.08,24.04,24.04,14604.0
2016-06-24 12:05:00,24.05,24.05,24.02,24.02,12418.0,24.05,24.05,24.02,24.02,12418.0
2016-06-24 12:10:00,24.02,24.02,23.99,24.01,16020.0,24.02,24.02,23.99,24.01,16020.0
2016-06-24 12:15:00,24.0,24.02,23.99,24.01,10892.0,24.0,24.02,23.99,24.01,10892.0
2016-06-24 12:20:00,24.0,24.03,23.99,24.01,14277.0,24.0,24.03,23.99,24.01,14277.0
2016-06-24 12:25:00,24.01,24.01,23.99,24.0,11175.0,24.01,24.01,23.99,24.0,11175.0
2016-06-24 12:30:00,23.99,24.01,23.95,23.95,15708.0,23.99,24.01,23.95,23.95,15708.0
2016-06-24 12:35:00,23.96,23.97,23.95,23.96,12734.0,23.96,23.97,23.95,23.96,12734.0
2016-06-24 12:40:00,23.95,23.97,23.93,23.93,15661.0,23.95,23.97,23.93,23.93,15661.0
2016-06-24 12:45:00,23.93,23.94,23.9,23.91,9039.0,23.93,23.94,23.9,23.91,9039.0
2016-06-24 12:50:00,23.92,23.92,23.89,23.91,13135.0,23.92,23.92,23.89,23.91,13135.0
2016-06-24 12:55:00,23.91,23.91,23.88,23.89,17035.0,23.91,23.91,23.88,23.89,17035.0
2016-06-24 13:00:00,23.88,23.9,23.87,23.88,6607.0,23.88,23.9,23.87,23.88,6607.0
2016-06-24 13:05:00,23.88,23.89,23.86,23.87,11165.0,23.88,23.89,23.86,23.87,11165.0
2016-06-24 13:10:00,23.87,23.9,23.87,23.89,12019.0,23.87,23.9,23.87,23.89,12019.0
2016-06-24 13:15:00,23.9,23.9,23.86,23.87,12362.0,23.9,23.9,23.86,23.87,12362.0
2016-06-24 13:20:00,23.88,23.9,23.86,23.87,12305.0,23.88,23.9,23.86,23.87,12305.0
2016-06-24 13:25:00,23.87,23.87,23.86,23.87,6320.0,23.87,23.87,23.86,23.87,6320.0
2016-06-24 13:30:00,23.86,23.91,23.86,23.89,9475.0,23.86,23.91,23.86,23.89,9475.0
2016-06-24 13:35:00,23.9,23.92,23.9,23.9,10244.0,23.9,23.92,23.9,23.9,10244.0
2016-06-24 13:40:00,23.9,23.9,23.87,23.88,7192.0,23.9,23.9,23.87,23.88,7192.0
2016-06-24 13:45:00,23.87,23.87,23.85,23.85,13096.0,23.87,23.87,23.85,23.85,13096.0
2016-06-24 13:50:00,23.86,23.87,23.83,23.86,13373.0,23.86,23.87,23.83,23.86,13373.0
2016-06-24 13:55:00,23.85,23.88,23.84,23.87,13446.0,23.85,23.88,23.84,23.87,13446.0
2016-06-24 14:00:00,23.87,23.9,23.87,23.9,8611.0,23.87,23.9,23.87,23.9,8611.0
2016-06-24 14:05:00,23.9,23.9,23.87,23.89,9760.0,23.9,23.9,23.87,23.89,9760.0
2016-06-24 14:10:00,23.89,23.9,23.88,23.9,14138.0,23.89,23.9,23.88,23.9,14138.0
2016-06-24 14:15:00,23.9,23.9,23.86,23.87,15540.0,23.9,23.9,23.86,23.87,15540.0
2016-06-24 14:20:00,23.87,23.87,23.83,23.85,24421.0,23.87,23.87,23.83,23.85,24421.0
2016-06-24 14:25:00,23.84,23.87,23.83,23.85,14383.0,23.84,23.87,23.83,23.85,14383.0
2016-06-24 14:30:00,23.85,23.85,23.77,23.79,31725.0,23.85,23.85,23.77,23.79,31725.0
2016-06-24 14:35:00,23.78,23.79,23.76,23.79,22789.0,23.78,23.79,23.76,23.79,22789.0
2016-06-24 14:40:00,23.78,23.79,23.76,23.79,23074.0,23.78,23.79,23.76,23.79,23074.0
2016-06-24 14:45:00,23.78,23.8,23.76,23.79,31326.0,23.78,23.8,23.76,23.79,31326.0
2016-06-24 14:50:00,23.79,23.84,23.79,23.84,20770.0,23.79,23.84,23.79,23.84,20770.0
2016-06-24 14:55:00,23.84,23.86,23.82,23.83,18478.0,23.84,23.86,23.82,23.83,18478.0
2016-06-24 15:00:00,23.83,23.85,23.81,23.83,15000.0,23.83,23.85,23.81,23.83,15000.0
2016-06-24 15:05:00,23.83,23.83,23.81,23.82,12454.0,23.83,23.83,23.81,23.82,12454.0
2016-06-24 15:10:00,23.82,23.83,23.76,23.78,20177.0,23.82,23.83,23.76,23.78,20177.0
2016-06-24 15:15:00,23.78,23.79,23.75,23.76,22435.0,23.78,23.79,23.75,23.76,22435.0
2016-06-24 15:20:00,23.76,23.79,23.76,23.77,27696.0,23.76,23.79,23.76,23.77,27696.0
2016-06-24 15:25:00,23.77,23.78,23.75,23.76,25856.0,23.77,23.78,23.75,23.76,25856.0
2016-06-24 15:30:00,23.76,23.79,23.75,23.79,30186.0,23.76,23.79,23.75,23.79,30186.0
2016-06-24 15:35:00,23.79,23.8,23.75,23.77,41434.0,23.79,23.8,23.75,23.77,41434.0
2016-06-24 15:40:00,23.77,23.8,23.75,23.8,49072.0,23.77,23.8,23.75,23.8,49072.0
2016-06-24 15:45:00,23.8,23.84,23.78,23.82,68354.0,23.8,23.84,23.78,23.82,68354.0
2016-06-24 15:50:00,23.82,23.86,23.81,23.85,96541.0,23.82,23.86,23.81,23.85,96541.0
2016-06-24 15:55:00,23.84,23.86,23.76,23.78,491287.0,23.84,23.86,23.76,23.78,491287.0
2016-06-27 09:30:00,23.52,23.58,23.32,23.36,55041.0,23.52,23.58,23.32,23.36,55041.0
2016-06-27 09:35:00,23.37,23.38,23.33,23.34,12864.0,23.37,23.38,23.33,23.34,12864.0
2016-06-27 09:40:00,23.36,23.39,23.33,23.38,29539.0,23.36,23.39,23.33,23.38,29539.0
2016-06-27 09:45:00,23.38,23.46,23.38,23.42,28761.0,23.38,23.46,23.38,23.42,28761.0
2016-06-27 09:50:00,23.44,23.48,23.4,23.4,21426.0,23.44,23.48,23.4,23.4,21426.0
2016-06-27 09:55:00,23.4,23.45,23.38,23.38,25224.0,23.4,23.45,23.38,23.38,25224.0
2016-06-27 10:00:00,23.37,23.42,23.35,23.35,21143.0,23.37,23.42,23.35,23.35,21143.0
2016-06-27 10:05:00,23.35,23.36,23.27,23.29,19661.0,23.35,23.36,23.27,23.29,19661.0
2016-06-27 10:10:00,23.29,23.31,23.27,23.29,25873.0,23.29,23.31,23.27,23.29,25873.0
2016-06-27 10:15:00,23.29,23.3,23.2,23.23,54323.0,23.29,23.3,23.2,23.23,54323.0
2016-06-27 10:20:00,23.24,23.3,23.23,23.26,20794.0,23.24,23.3,23.23,23.26,20794.0
2016-06-27 10:25:00,23.24,23.24,23.19,23.2,20896.0,23.24,23.24,23.19,23.2,20896.0
2016-06-27 10:30:00,23.2,23.21,23.14,23.17,27567.0,23.2,23.21,23.14,23.17,27567.0
2016-06-27 10:35:00,23.17,23.19,23.13,23.15,32057.0,23.17,23.19,23.13,23.15,32057.0
2016-06-27 10:40:00,23.15,23.16,23.12,23.13,19930.0,23.15,23.16,23.12,23.13,19930.0
2016-06-27 10:45:00,23.13,23.14,23.08,23.11,20524.0,23.13,23.14,23.08,23.11,20524.0
2016-06-27 10:50:00,23.1,23.11,23.07,23.11,17116.0,23.1,23.11,23.07,23.11,17116.0
2016-06-27 10:55:00,23.11,23.12,23.03,23.05,28246.0,23.11,23.12,23.03,23.05,28246.0
2016-06-27 11:00:00,23.05,23.08,23.02,23.08,23688.0,23.05,23.08,23.02,23.08,23688.0
2016-06-27 11:05:00,23.08,23.11,23.06,23.08,23281.0,23.08,23.11,23.06,23.08,23281.0
2016-06-27 11:10:00,23.08,23.09,23.05,23.07,29041.0,23.08,23.09,23.05,23.07,29041.0
2016-06-27 11:15:00,23.06,23.09,23.05,23.08,15838.0,23.06,23.09,23.05,23.08,15838.0
2016-06-27 11:20:00,23.08,23.09,23.05,23.05,20580.0,23.08,23.09,23.05,23.05,20580.0
2016-06-27 11:25:00,23.04,23.15,23.04,23.14,22175.0,23.04,23.15,23.04,23.14,22175.0
2016-06-27 11:30:00,23.14,23.17,23.13,23.15,21603.0,23.14,23.17,23.13,23.15,21603.0
2016-06-27 11:35:00,23.15,23.17,23.14,23.15,24168.0,23.15,23.17,23.14,23.15,24168.0
2016-06-27 11:40:00,23.15,23.16,23.12,23.14,19941.0,23.15,23.16,23.12,23.14,19941.0
2016-06-27 11:45:00,23.13,23.16,23.12,23.14,17486.0,23.13,23.16,23.12,23.14,17486.0
2016-06-27 11:50:00,23.14,23.15,23.1,23.1,11607.0,23.14,23.15,23.1,23.1,11607.0
2016-06-27 11:55:00,23.1,23.13,23.09,23.1,24256.0,23.1,23.13,23.09,23.1,24256.0
2016-06-27 12:00:00,23.1,23.11,23.08,23.09,18698.0,23.1,23.11,23.08,23.09,18698.0
2016-06-27 12:05:00,23.1,23.1,23.07,23.08,22413.0,23.1,23.1,23.07,23.08,22413.0
2016-06-27 12:10:00,23.08,23.09,23.06,23.07,24743.0,23.08,23.09,23.06,23.07,24743.0
2016-06-27 12:15:00,23.08,23.13,23.08,23.11,16755.0,23.08,23.13,23.08,23.11,16755.0
2016-06-27 12:20:00,23.11,23.12,23.1,23.11,7800.0,23.11,23.12,23.1,23.11,7800.0
2016-06-27 12:25:00,23.12,23.16,23.12,23.14,12577.0,23.12,23.16,23.12,23.14,12577.0
2016-06-27 12:30:00,23.15,23.17,23.14,23.14,9100.0,23.15,23.17,23.14,23.14,9100.0
2016-06-27 12:35:00,23.13,23.14,23.1,23.1,6579.0,23.13,23.14,23.1,23.1,6579.0
2016-06-27 12:40:00,23.1,23.1,23.07,23.07,17800.0,23.1,23.1,23.07,23.07,17800.0
2016-06-27 12:45:00,23.07,23.1,23.07,23.08,25399.0,23.07,23.1,23.07,23.08,25399.0
2016-06-27 12:50:00,23.08,23.11,23.07,23.08,14352.0,23.08,23.11,23.07,23.08,14352.0
2016-06-27 12:55:00,23.09,23.11,23.09,23.1,12116.0,23.09,23.11,23.09,23.1,12116.0
2016-06-27 13:00:00,23.1,23.11,23.09,23.09,14423.0,23.1,23.11,23.09,23.09,14423.0
2016-06-27 13:05:00,23.1,23.11,23.08,23.08,18410.0,23.1,23.11,23.08,23.08,18410.0
2016-06-27 13:10:00,23.08,23.1,23.08,23.09,14802.0,23.08,23.1,23.08,23.09,14802.0
2016-06-27 13:15:00,23.09,23.13,23.09,23.13,15409.0,23.09,23.13,23.09,23.13,15409.0
2016-06-27 13:20:00,23.14,23.17,23.13,23.17,14714.0,23.14,23.17,23.13,23.17,14714.0
2016-06-27 13:25:00,23.17,23.2,23.16,23.17,20667.0,23.17,23.2,23.16,23.17,20667.0
2016-06-27 13:30:00,23.18,23.19,23.13,23.15,18381.0,23.18,23.19,23.13,23.15,18381.0
2016-06-27 13:35:00,23.15,23.16,23.11,23.14,17116.0,23.15,23.16,23.11,23.14,17116.0
2016-06-27 13:40:00,23.14,23.14,23.08,23.08,37452.0,23.14,23.14,23.08,23.08,37452.0
2016-06-27 13:45:00,23.07,23.15,23.07,23.12,82198.0,23.07,23.15,23.07,23.12,82198.0
2016-06-27 13:50:00,23.12,23.13,23.09,23.12,19192.0,23.12,23.13,23.09,23.12,19192.0
2016-06-27 13:55:00,23.12,23.13,23.09,23.13,15912.0,23.12,23.13,23.09,23.13,15912.0
2016-06-27 14:00:00,23.12,23.13,23.1,23.11,29962.0,23.12,23.13,23.1,23.11,29962.0
2016-06-27 14:05:00,23.11,23.11,23.08,23.1,14748.0,23.11,23.11,23.08,23.1,14748.0
2016-06-27 14:10:00,23.09,23.12,23.07,23.07,18768.0,23.09,23.12,23.07,23.07,18768.0
2016-06-27 14:15:00,23.07,23.08,23.06,23.06,18142.0,23.07,23.08,23.06,23.06,18142.0
2016-06-27 14:20:00,23.07,23.1,23.07,23.07,14343.0,23.07,23.1,23.07,23.07,14343.0
2016-06-27 14:25:00,23.07,23.12,23.07,23.11,18657.0,23.07,23.12,23.07,23.11,18657.0
2016-06-27 14:30:00,23.12,23.12,23.08,23.09,15954.0,23.12,23.12,23.08,23.09,15954.0
2016-06-27 14:35:00,23.09,23.11,23.07,23.08,25284.0,23.09,23.11,23.07,23.08,25284.0
2016-06-27 14:40:00,23.08,23.1,23.06,23.07,32334.0,23.08,23.1,23.06,23.07,32334.0
2016-06-27 14:45:00,23.07,23.07,23.03,23.04,19863.0,23.07,23.07,23.03,23.04,19863.0
2016-06-27 14:50:00,23.04,23.04,23.01,23.01,27398.0,23.04,23.04,23.01,23.01,27398.0
2016-06-27 14:55:00,23.01,23.02,22.99,23.02,26451.0,23.01,23.02,22.99,23.02,26451.0
2016-06-27 15:00:00,23.04,23.05,23.03,23.05,22923.0,23.04,23.05,23.03,23.05,22923.0
2016-06-27 15:05:00,23.05,23.06,23.02,23.04,19134.0,23.05,23.06,23.02,23.04,19134.0
2016-06-27 15:10:00,23.03,23.05,23.02,23.04,23188.0,23.03,23.05,23.02,23.04,23188.0
2016-06-27 15:15:00,23.04,23.05,23.01,23.03,33277.0,23.04,23.05,23.01,23.03,33277.0
2016-06-27 15:20:00,23.03,23.04,23.0,23.02,23214.0,23.03,23.04,23.0,23.02,23214.0
2016-06-27 15:25:00,23.02,23.03,23.0,23.02,48029.0,23.02,23.03,23.0,23.02,48029.0
2016-06-27 15:30:00,23.02,23.05,23.01,23.04,19434.0,23.02,23.05,23.01,23.04,19434.0
2016-06-27 15:35:00,23.04,23.08,23.03,23.08,55943.0,23.04,23.08,23.03,23.08,55943.0
2016-06-27 15:40:00,23.07,23.08,23.06,23.08,36892.0,23.07,23.08,23.06,23.08,36892.0
2016-06-27 15:45:00,23.08,23.12,23.07,23.11,51896.0,23.08,23.12,23.07,23.11,51896.0
2016-06-27 15:50:00,23.11,23.12,23.09,23.11,69811.0,23.11,23.12,23.09,23.11,69811.0
2016-06-27 15:55:00,23.11,23.11,23.06,23.07,160858.0,23.11,23.11,23.06,23.07,160858.0
2016-06-28 09:30:00,23.23,23.33,23.15,23.18,33239.0,23.23,23.33,23.15,23.18,33239.0
2016-06-28 09:35:00,23.19,23.29,23.18,23.29,20643.0,23.19,23.29,23.18,23.29,20643.0
2016-06-28 09:40:00,23.28,23.31,23.26,23.31,23974.0,23.28,23.31,23.26,23.31,23974.0
2016-06-28 09:45:00,23.3,23.36,23.3,23.36,22961.0,23.3,23.36,23.3,23.36,22961.0
2016-06-28 09:50:00,23.36,23.42,23.36,23.42,24197.0,23.36,23.42,23.36,23.42,24197.0
2016-06-28 09:55:00,23.42,23.44,23.39,23.42,38738.0,23.42,23.44,23.39,23.42,38738.0
2016-06-28 10:00:00,23.42,23.48,23.41,23.46,26311.0,23.42,23.48,23.41,23.46,26311.0
2016-06-28 10:05:00,23.46,23.46,23.39,23.4,13951.0,23.46,23.46,23.39,23.4,13951.0
2016-06-28 10:10:00,23.4,23.42,23.39,23.42,16674.0,23.4,23.42,23.39,23.42,16674.0
2016-06-28 10:15:00,23.42,23.45,23.41,23.44,26603.0,23.42,23.45,23.41,23.44,26603.0
2016-06-28 10:20:00,23.44,23.44,23.39,23.39,16330.0,23.44,23.44,23.39,23.39,16330.0
2016-06-28 10:25:00,23.4,23.42,23.37,23.42,14347.0,23.4,23.42,23.37,23.42,14347.0
2016-06-28 10:30:00,23.41,23.43,23.4,23.41,8568.0,23.41,23.43,23.4,23.41,8568.0
2016-06-28 10:35:00,23.41,23.41,23.36,23.38,9569.0,23.41,23.41,23.36,23.38,9569.0
2016-06-28 10:40:00,23.37,23.39,23.36,23.39,8647.0,23.37,23.39,23.36,23.39,8647.0
2016-06-28 10:45:00,23.39,23.43,23.39,23.41,14223.0,23.39,23.43,23.39,23.41,14223.0
2016-06-28 10:50:00,23.42,23.45,23.41,23.45,9901.0,23.42,23.45,23.41,23.45,9901.0
2016-06-28 10:55:00,23.45,23.46,23.41,23.43,14488.0,23.45,23.46,23.41,23.43,14488.0
2016-06-28 11:00:00,23.42,23.42,23.37,23.37,14021.0,23.42,23.42,23.37,23.37,14021.0
2016-06-28 11:05:00,23.37,23.37,23.3,23.31,22024.0,23.37,23.37,23.3,23.31,22024.0
2016-06-28 11:10:00,23.31,23.34,23.31,23.34,14269.0,23.31,23.34,23.31,23.34,14269.0
2016-06-28 11:15:00,23.33,23.36,23.31,23.35,12891.0,23.33,23.36,23.31,23.35,12891.0
2016-06-28 11:20:00,23.35,23.36,23.33,23.34,8445.0,23.35,23.36,23.33,23.34,8445.0
2016-06-28 11:25:00,23.33,23.33,23.29,23.3,9816.0,23.33,23.33,23.29,23.3,9816.0
2016-06-28 11:30:00,23.3,23.33,23.3,23.33,28040.0,23.3,23.33,23.3,23.33,28040.0
2016-06-28 11:35:00,23.33,23.36,23.32,23.34,14002.0,23.33,23.36,23.32,23.34,14002.0
2016-06-28 11:40:00,23.35,23.38,23.34,23.38,6841.0,23.35,23.38,23.34,23.38,6841.0
2016-06-28 11:45:00,23.38,23.41,23.38,23.4,3398.0,23.38,23.41,23.38,23.4,3398.0
2016-06-28 11:50:00,23.41,23.43,23.39,23.42,8998.0,23.41,23.43,23.39,23.42,8998.0
2016-06-28 11:55:00,23.43,23.46,23.42,23.43,9834.0,23.43,23.46,23.42,23.43,9834.0
2016-06-28 12:00:00,23.43,23.46,23.42,23.43,11691.0,23.43,23.46,23.42,23.43,11691.0
2016-06-28 12:05:00,23.43,23.45,23.42,23.44,6412.0,23.43,23.45,23.42,23.44,6412.0
2016-06-28 12:10:00,23.43,23.44,23.41,23.42,8167.0,23.43,23.44,23.41,23.42,8167.0
2016-06-28 12:15:00,23.42,23.45,23.42,23.43,12467.0,23.42,23.45,23.42,23.43,12467.0
2016-06-28 12:20:00,23.44,23.45,23.41,23.42,11800.0,23.44,23.45,23.41,23.42,11800.0
2016-06-28 12:25:00,23.42,23.44,23.42,23.44,7046.0,23.42,23.44,23.42,23.44,7046.0
2016-06-28 12:30:00,23.44,23.48,23.43,23.47,14222.0,23.44,23.48,23.43,23.47,14222.0
2016-06-28 12:35:00,23.47,23.48,23.45,23.47,13617.0,23.47,23.48,23.45,23.47,13617.0
2016-06-28 12:40:00,23.48,23.51,23.48,23.48,11548.0,23.48,23.51,23.48,23.48,11548.0
2016-06-28 12:45:00,23.48,23.49,23.46,23.46,6797.0,23.48,23.49,23.46,23.46,6797.0
2016-06-28 12:50:00,23.46,23.47,23.45,23.46,6645.0,23.46,23.47,23.45,23.46,6645.0
2016-06-28 12:55:00,23.46,23.46,23.44,23.45,8951.0,23.46,23.46,23.44,23.45,8951.0
2016-06-28 13:00:00,23.45,23.46,23.43,23.45,13311.0,23.45,23.46,23.43,23.45,13311.0
2016-06-28 13:05:00,23.44,23.46,23.41,23.42,9400.0,23.44,23.46,23.41,23.42,9400.0
2016-06-28 13:10:00,23.43,23.48,23.43,23.48,8821.0,23.43,23.48,23.43,23.48,8821.0
2016-06-28 13:15:00,23.48,23.48,23.43,23.44,8782.0,23.48,23.48,23.43,23.44,8782.0
2016-06-28 13:20:00,23.43,23.45,23.42,23.43,12130.0,23.43,23.45,23.42,23.43,12130.0
2016-06-28 13:25:00,23.43,23.47,23.42,23.44,20105.0,23.43,23.47,23.42,23.44,20105.0
2016-06-28 13:30:00,23.45,23.46,23.43,23.44,14225.0,23.45,23.46,23.43,23.44,14225.0
2016-06-28 13:35:00,23.44,23.46,23.44,23.46,5095.0,23.44,23.46,23.44,23.46,5095.0
2016-06-28 13:40:00,23.46,23.47,23.45,23.45,7800.0,23.46,23.47,23.45,23.45,7800.0
2016-06-28 13:45:00,23.46,23.46,23.44,23.45,8181.0,23.46,23.46,23.44,23.45,8181.0
2016-06-28 13:50:00,23.44,23.46,23.44,23.45,16939.0,23.44,23.46,23.44,23.45,16939.0
2016-06-28 13:55:00,23.45,23.46,23.44,23.44,6949.0,23.45,23.46,23.44,23.44,6949.0
2016-06-28 14:00:00,23.44,23.47,23.44,23.45,10743.0,23.44,23.47,23.44,23.45,10743.0
2016-06-28 14:05:00,23.44,23.45,23.42,23.42,7505.0,23.44,23.45,23.42,23.42,7505.0
2016-06-28 14:10:00,23.43,23.43,23.41,23.41,5977.0,23.43,23.43,23.41,23.41,5977.0
2016-06-28 14:15:00,23.41,23.44,23.41,23.44,14016.0,23.41,23.44,23.41,23.44,14016.0
2016-06-28 14:20:00,23.45,23.45,23.43,23.44,9753.0,23.45,23.45,23.43,23.44,9753.0
2016-06-28 14:25:00,23.44,23.47,23.43,23.46,8190.0,23.44,23.47,23.43,23.46,8190.0
2016-06-28 14:30:00,23.46,23.51,23.46,23.51,20288.0,23.46,23.51,23.46,23.51,20288.0
2016-06-28 14:35:00,23.5,23.55,23.5,23.53,14730.0,23.5,23.55,23.5,23.53,14730.0
2016-06-28 14:40:00,23.53,23.55,23.53,23.54,6340.0,23.53,23.55,23.53,23.54,6340.0
2016-06-28 14:45:00,23.54,23.56,23.54,23.55,10721.0,23.54,23.56,23.54,23.55,10721.0
2016-06-28 14:50:00,23.56,23.6,23.55,23.59,24056.0,23.56,23.6,23.55,23.59,24056.0
2016-06-28 14:55:00,23.58,23.62,23.57,23.61,16601.0,23.58,23.62,23.57,23.61,16601.0
2016-06-28 15:00:00,23.6,23.62,23.58,23.62,9590.0,23.6,23.62,23.58,23.62,9590.0
2016-06-28 15:05:00,23.62,23.63,23.61,23.62,16797.0,23.62,23.63,23.61,23.62,16797.0
2016-06-28 15:10:00,23.62,23.64,23.61,23.62,18316.0,23.62,23.64,23.61,23.62,18316.0
2016-06-28 15:15:00,23.61,23.61,23.58,23.58,13957.0,23.61,23.61,23.58,23.58,13957.0
2016-06-28 15:20:00,23.58,23.59,23.56,23.57,10664.0,23.58,23.59,23.56,23.57,10664.0
2016-06-28 15:25:00,23.57,23.57,23.52,23.53,37228.0,23.57,23.57,23.52,23.53,37228.0
2016-06-28 15:30:00,23.54,23.55,23.52,23.53,28734.0,23.54,23.55,23.52,23.53,28734.0
2016-06-28 15:35:00,23.53,23.57,23.53,23.56,28390.0,23.53,23.57,23.53,23.56,28390.0
2016-06-28 15:40:00,23.55,23.58,23.54,23.55,31706.0,23.55,23.58,23.54,23.55,31706.0
2016-06-28 15:45:00,23.55,23.58,23.54,23.56,24457.0,23.55,23.58,23.54,23.56,24457.0
2016-06-28 15:50:00,23.56,23.58,23.53,23.54,41025.0,23.56,23.58,23.53,23.54,41025.0
2016-06-28 15:55:00,23.55,23.6,23.54,23.6,100883.0,23.55,23.6,23.54,23.6,100883.0
2016-06-29 09:30:00,23.83,23.83,23.66,23.8,15594.0,23.83,23.83,23.66,23.8,15594.0
2016-06-29 09:35:00,23.8,23.82,23.76,23.82,7199.0,23.8,23.82,23.76,23.82,7199.0
2016-06-29 09:40:00,23.81,23.84,23.74,23.79,13547.0,23.81,23.84,23.74,23.79,13547.0
2016-06-29 09:45:00,23.82,23.84,23.78,23.83,26916.0,23.82,23.84,23.78,23.83,26916.0
2016-06-29 09:50:00,23.83,23.9,23.83,23.88,19097.0,23.83,23.9,23.83,23.88,19097.0
2016-06-29 09:55:00,23.88,23.94,23.86,23.91,34991.0,23.88,23.94,23.86,23.91,34991.0
2016-06-29 10:00:00,23.9,23.91,23.86,23.87,11100.0,23.9,23.91,23.86,23.87,11100.0
2016-06-29 10:05:00,23.86,23.89,23.82,23.84,15612.0,23.86,23.89,23.82,23.84,15612.0
2016-06-29 10:10:00,23.84,23.87,23.83,23.84,13593.0,23.84,23.87,23.83,23.84,13593.0
2016-06-29 10:15:00,23.84,23.86,23.82,23.84,11258.0,23.84,23.86,23.82,23.84,11258.0
2016-06-29 10:20:00,23.84,23.85,23.83,23.83,2900.0,23.84,23.85,23.83,23.83,2900.0
2016-06-29 10:25:00,23.84,23.84,23.8,23.8,7380.0,23.84,23.84,23.8,23.8,7380.0
2016-06-29 10:30:00,23.8,23.81,23.76,23.77,11403.0,23.8,23.81,23.76,23.77,11403.0
2016-06-29 10:35:00,23.77,23.78,23.74,23.77,12388.0,23.77,23.78,23.74,23.77,12388.0
2016-06-29 10:40:00,23.77,23.79,23.77,23.78,25123.0,23.77,23.79,23.77,23.78,25123.0
2016-06-29 10:45:00,23.77,23.81,23.77,23.81,6600.0,23.77,23.81,23.77,23.81,6600.0
2016-06-29 10:50:00,23.8,23.82,23.77,23.79,9583.0,23.8,23.82,23.77,23.79,9583.0
2016-06-29 10:55:00,23.79,23.8,23.77,23.8,3706.0,23.79,23.8,23.77,23.8,3706.0
2016-06-29 11:00:00,23.8,23.82,23.79,23.81,6417.0,23.8,23.82,23.79,23.81,6417.0
2016-06-29 11:05:00,23.81,23.81,23.8,23.8,9627.0,23.81,23.81,23.8,23.8,9627.0
2016-06-29 11:10:00,23.8,23.83,23.8,23.83,4888.0,23.8,23.83,23.8,23.83,4888.0
2016-06-29 11:15:00,23.83,23.85,23.81,23.82,24339.0,23.83,23.85,23.81,23.82,24339.0
2016-06-29 11:20:00,23.83,23.83,23.82,23.83,2600.0,23.83,23.83,23.82,23.83,2600.0
2016-06-29 11:25:00,23.83,23.86,23.82,23.85,13528.0,23.83,23.86,23.82,23.85,13528.0
2016-06-29 11:30:00,23.86,23.86,23.85,23.86,6053.0,23.86,23.86,23.85,23.86,6053.0
2016-06-29 11:35:00,23.86,23.87,23.85,23.87,2173.0,23.86,23.87,23.85,23.87,2173.0
2016-06-29 11:40:00,23.87,23.88,23.85,23.86,9987.0,23.87,23.88,23.85,23.86,9987.0
2016-06-29 11:45:00,23.85,23.86,23.82,23.82,10803.0,23.85,23.86,23.82,23.82,10803.0
2016-06-29 11:50:00,23.83,23.87,23.82,23.86,17070.0,23.83,23.87,23.82,23.86,17070.0
2016-06-29 11:55:00,23.87,23.89,23.86,23.87,10597.0,23.87,23.89,23.86,23.87,10597.0
2016-06-29 12:00:00,23.88,23.89,23.88,23.89,2392.0,23.88,23.89,23.88,23.89,2392.0
2016-06-29 12:05:00,23.88,23.9,23.88,23.9,5619.0,23.88,23.9,23.88,23.9,5619.0
2016-06-29 12:10:00,23.9,23.92,23.89,23.9,18780.0,23.9,23.92,23.89,23.9,18780.0
2016-06-29 12:15:00,23.91,23.92,23.9,23.91,7564.0,23.91,23.92,23.9,23.91,7564.0
2016-06-29 12:20:00,23.91,23.92,23.9,23.91,5600.0,23.91,23.92,23.9,23.91,5600.0
2016-06-29 12:25:00,23.91,23.93,23.91,23.93,5694.0,23.91,23.93,23.91,23.93,5694.0
2016-06-29 12:30:00,23.93,23.93,23.89,23.89,12985.0,23.93,23.93,23.89,23.89,12985.0
2016-06-29 12:35:00,23.89,23.93,23.89,23.92,19412.0,23.89,23.93,23.89,23.92,19412.0
2016-06-29 12:40:00,23.93,23.93,23.9,23.9,5748.0,23.93,23.93,23.9,23.9,5748.0
2016-06-29 12:45:00,23.9,23.9,23.88,23.89,22226.0,23.9,23.9,23.88,23.89,22226.0
2016-06-29 12:50:00,23.9,23.91,23.88,23.88,8589.0,23.9,23.91,23.88,23.88,8589.0
2016-06-29 12:55:00,23.88,23.89,23.87,23.88,3920.0,23.88,23.89,23.87,23.88,3920.0
2016-06-29 13:00:00,23.88,23.89,23.88,23.88,1700.0,23.88,23.89,23.88,23.88,1700.0
2016-06-29 13:05:00,23.89,23.89,23.85,23.86,8898.0,23.89,23.89,23.85,23.86,8898.0
2016-06-29 13:10:00,23.86,23.89,23.85,23.88,64162.0,23.86,23.89,23.85,23.88,64162.0
2016-06-29 13:15:00,23.88,23.91,23.87,23.91,10100.0,23.88,23.91,23.87,23.91,10100.0
2016-06-29 13:20:00,23.9,23.93,23.9,23.93,9207.0,23.9,23.93,23.9,23.93,9207.0
2016-06-29 13:25:00,23.93,23.93,23.91,23.93,11627.0,23.93,23.93,23.91,23.93,11627.0
2016-06-29 13:30:00,23.93,23.93,23.92,23.93,5000.0,23.93,23.93,23.92,23.93,5000.0
2016-06-29 13:35:00,23.92,23.94,23.9,23.91,15088.0,23.92,23.94,23.9,23.91,15088.0
2016-06-29 13:40:00,23.91,23.93,23.9,23.92,14054.0,23.91,23.93,23.9,23.92,14054.0
2016-06-29 13:45:00,23.92,23.93,23.91,23.92,5737.0,23.92,23.93,23.91,23.92,5737.0
2016-06-29 13:50:00,23.93,23.94,23.9,23.92,17057.0,23.93,23.94,23.9,23.92,17057.0
2016-06-29 13:55:00,23.92,23.94,23.92,23.92,9399.0,23.92,23.94,23.92,23.92,9399.0
2016-06-29 14:00:00,23.93,23.94,23.92,23.94,9215.0,23.93,23.94,23.92,23.94,9215.0
2016-06-29 14:05:00,23.94,23.95,23.92,23.95,11196.0,23.94,23.95,23.92,23.95,11196.0
2016-06-29 14:10:00,23.94,23.95,23.93,23.95,18584.0,23.94,23.95,23.93,23.95,18584.0
2016-06-29 14:15:00,23.94,23.95,23.93,23.93,13567.0,23.94,23.95,23.93,23.93,13567.0
2016-06-29 14:20:00,23.93,23.95,23.92,23.94,13477.0,23.93,23.95,23.92,23.94,13477.0
2016-06-29 14:25:00,23.95,23.95,23.94,23.95,10866.0,23.95,23.95,23.94,23.95,10866.0
2016-06-29 14:30:00,23.96,23.97,23.95,23.96,9745.0,23.96,23.97,23.95,23.96,9745.0
2016-06-29 14:35:00,23.96,23.97,23.93,23.93,6901.0,23.96,23.97,23.93,23.93,6901.0
2016-06-29 14:40:00,23.93,23.95,23.93,23.94,6104.0,23.93,23.95,23.93,23.94,6104.0
2016-06-29 14:45:00,23.94,23.96,23.91,23.91,28396.0,23.94,23.96,23.91,23.91,28396.0
2016-06-29 14:50:00,23.92,23.92,23.89,23.91,13165.0,23.92,23.92,23.89,23.91,13165.0
2016-06-29 14:55:00,23.92,23.94,23.91,23.94,11021.0,23.92,23.94,23.91,23.94,11021.0
2016-06-29 15:00:00,23.93,23.96,23.93,23.95,34537.0,23.93,23.96,23.93,23.95,34537.0
2016-06-29 15:05:00,23.95,23.98,23.94,23.96,19800.0,23.95,23.98,23.94,23.96,19800.0
2016-06-29 15:10:00,23.96,23.98,23.95,23.96,11455.0,23.96,23.98,23.95,23.96,11455.0
2016-06-29 15:15:00,23.96,23.99,23.96,23.97,9952.0,23.96,23.99,23.96,23.97,9952.0
2016-06-29 15:20:00,23.97,23.97,23.94,23.94,7892.0,23.97,23.97,23.94,23.94,7892.0
2016-06-29 15:25:00,23.94,23.97,23.94,23.96,24534.0,23.94,23.97,23.94,23.96,24534.0
2016-06-29 15:30:00,23.96,23.97,23.94,23.97,33412.0,23.96,23.97,23.94,23.97,33412.0
2016-06-29 15:35:00,23.97,23.97,23.95,23.96,25034.0,23.97,23.97,23.95,23.96,25034.0
2016-06-29 15:40:00,23.96,23.98,23.95,23.98,52879.0,23.96,23.98,23.95,23.98,52879.0
2016-06-29 15:45:00,23.97,23.98,23.97,23.98,32726.0,23.97,23.98,23.97,23.98,32726.0
2016-06-29 15:50:00,23.98,23.98,23.95,23.96,101941.0,23.98,23.98,23.95,23.96,101941.0
2016-06-29 15:55:00,23.96,23.98,23.95,23.95,191670.0,23.96,23.98,23.95,23.95,191670.0
2016-06-30 09:30:00,24.06,24.11,24.01,24.09,15707.0,24.06,24.11,24.01,24.09,15707.0
2016-06-30 09:35:00,24.14,24.14,24.1,24.12,13325.0,24.14,24.14,24.1,24.12,13325.0
2016-06-30 09:40:00,24.11,24.14,24.08,24.1,20384.0,24.11,24.14,24.08,24.1,20384.0
2016-06-30 09:45:00,24.11,24.18,24.11,24.17,16169.0,24.11,24.18,24.11,24.17,16169.0
2016-06-30 09:50:00,24.17,24.19,24.14,24.16,15488.0,24.17,24.19,24.14,24.16,15488.0
2016-06-30 09:55:00,24.15,24.18,24.15,24.17,30283.0,24.15,24.18,24.15,24.17,30283.0
2016-06-30 10:00:00,24.17,24.21,24.17,24.17,28555.0,24.17,24.21,24.17,24.17,28555.0
2016-06-30 10:05:00,24.17,24.21,24.15,24.21,8194.0,24.17,24.21,24.15,24.21,8194.0
2016-06-30 10:10:00,24.21,24.24,24.19,24.24,23414.0,24.21,24.24,24.19,24.24,23414.0
2016-06-30 10:15:00,24.24,24.24,24.21,24.22,12473.0,24.24,24.24,24.21,24.22,12473.0
2016-06-30 10:20:00,24.23,24.25,24.21,24.24,17301.0,24.23,24.25,24.21,24.24,17301.0
2016-06-30 10:25:00,24.23,24.24,24.19,24.21,17172.0,24.23,24.24,24.19,24.21,17172.0
2016-06-30 10:30:00,24.2,24.25,24.19,24.25,15358.0,24.2,24.25,24.19,24.25,15358.0
2016-06-30 10:35:00,24.25,24.31,24.25,24.29,41085.0,24.25,24.31,24.25,24.29,41085.0
2016-06-30 10:40:00,24.29,24.33,24.26,24.31,27318.0,24.29,24.33,24.26,24.31,27318.0
2016-06-30 10:45:00,24.3,24.33,24.3,24.32,8449.0,24.3,24.33,24.3,24.32,8449.0
2016-06-30 10:50:00,24.33,24.33,24.28,24.29,13110.0,24.33,24.33,24.28,24.29,13110.0
2016-06-30 10:55:00,24.29,24.33,24.29,24.33,7676.0,24.29,24.33,24.29,24.33,7676.0
2016-06-30 11:00:00,24.33,24.34,24.3,24.34,16504.0,24.33,24.34,24.3,24.34,16504.0
2016-06-30 11:05:00,24.34,24.36,24.33,24.35,24317.0,24.34,24.36,24.33,24.35,24317.0
2016-06-30 11:10:00,24.36,24.37,24.33,24.36,10837.0,24.36,24.37,24.33,24.36,10837.0
2016-06-30 11:15:00,24.36,24.37,24.3,24.3,8328.0,24.36,24.37,24.3,24.3,8328.0
2016-06-30 11:20:00,24.3,24.32,24.3,24.31,5600.0,24.3,24.32,24.3,24.31,5600.0
2016-06-30 11:25:00,24.32,24.33,24.3,24.3,9450.0,24.32,24.33,24.3,24.3,9450.0
2016-06-30 11:30:00,24.31,24.32,24.3,24.3,11034.0,24.31,24.32,24.3,24.3,11034.0
2016-06-30 11:35:00,24.31,24.32,24.28,24.28,30801.0,24.31,24.32,24.28,24.28,30801.0
2016-06-30 11:40:00,24.28,24.29,24.25,24.26,23536.0,24.28,24.29,24.25,24.26,23536.0
2016-06-30 11:45:00,24.26,24.27,24.25,24.26,4644.0,24.26,24.27,24.25,24.26,4644.0
2016-06-30 11:50:00,24.26,24.26,24.23,24.23,22312.0,24.26,24.26,24.23,24.23,22312.0
2016-06-30 11:55:00,24.23,24.25,24.22,24.23,14925.0,24.23,24.25,24.22,24.23,14925.0
2016-06-30 12:00:00,24.23,24.26,24.21,24.23,42641.0,24.23,24.26,24.21,24.23,42641.0
2016-06-30 12:05:00,24.23,24.23,24.2,24.21,23182.0,24.23,24.23,24.2,24.21,23182.0
2016-06-30 12:10:00,24.22,24.26,24.21,24.26,40252.0,24.22,24.26,24.21,24.26,40252.0
2016-06-30 12:15:00,24.26,24.28,24.24,24.25,42696.0,24.26,24.28,24.24,24.25,42696.0
2016-06-30 12:20:00,24.24,24.26,24.23,24.26,25918.0,24.24,24.26,24.23,24.26,25918.0
2016-06-30 12:25:00,24.26,24.27,24.23,24.24,11900.0,24.26,24.27,24.23,24.24,11900.0
2016-06-30 12:30:00,24.24,24.25,24.23,24.23,8632.0,24.24,24.25,24.23,24.23,8632.0
2016-06-30 12:35:00,24.23,24.25,24.23,24.24,17319.0,24.23,24.25,24.23,24.24,17319.0
2016-06-30 12:40:00,24.23,24.24,24.2,24.21,13873.0,24.23,24.24,24.2,24.21,13873.0
2016-06-30 12:45:00,24.22,24.24,24.21,24.23,7488.0,24.22,24.24,24.21,24.23,7488.0
2016-06-30 12:50:00,24.23,24.29,24.23,24.24,14638.0,24.23,24.29,24.23,24.24,14638.0
2016-06-30 12:55:00,24.25,24.27,24.24,24.25,9023.0,24.25,24.27,24.24,24.25,9023.0
2016-06-30 13:00:00,24.25,24.25,24.24,24.25,5277.0,24.25,24.25,24.24,24.25,5277.0
2016-06-30 13:05:00,24.25,24.25,24.21,24.21,16925.0,24.25,24.25,24.21,24.21,16925.0
2016-06-30 13:10:00,24.21,24.21,24.19,24.2,8200.0,24.21,24.21,24.19,24.2,8200.0
2016-06-30 13:15:00,24.2,24.21,24.19,24.19,5300.0,24.2,24.21,24.19,24.19,5300.0
2016-06-30 13:20:00,24.19,24.2,24.17,24.17,18415.0,24.19,24.2,24.17,24.17,18415.0
2016-06-30 13:25:00,24.18,24.18,24.14,24.15,31330.0,24.18,24.18,24.14,24.15,31330.0
2016-06-30 13:30:00,24.15,24.16,24.15,24.16,8668.0,24.15,24.16,24.15,24.16,8668.0
2016-06-30 13:35:00,24.16,24.17,24.15,24.16,5939.0,24.16,24.17,24.15,24.16,5939.0
2016-06-30 13:40:00,24.17,24.17,24.16,24.17,12896.0,24.17,24.17,24.16,24.17,12896.0
2016-06-30 13:45:00,24.17,24.17,24.14,24.14,6086.0,24.17,24.17,24.14,24.14,6086.0
2016-06-30 13:50:00,24.15,24.16,24.14,24.16,14736.0,24.15,24.16,24.14,24.16,14736.0
2016-06-30 13:55:00,24.16,24.16,24.13,24.14,20916.0,24.16,24.16,24.13,24.14,20916.0
2016-06-30 14:00:00,24.14,24.16,24.13,24.15,64755.0,24.14,24.16,24.13,24.15,64755.0
2016-06-30 14:05:00,24.16,24.18,24.14,24.18,23856.0,24.16,24.18,24.14,24.18,23856.0
2016-06-30 14:10:00,24.18,24.19,24.17,24.18,13945.0,24.18,24.19,24.17,24.18,13945.0
2016-06-30 14:15:00,24.18,24.2,24.17,24.19,19377.0,24.18,24.2,24.17,24.19,19377.0
2016-06-30 14:20:00,24.2,24.21,24.19,24.21,38402.0,24.2,24.21,24.19,24.21,38402.0
2016-06-30 14:25:00,24.2,24.2,24.17,24.18,7761.0,24.2,24.2,24.17,24.18,7761.0
2016-06-30 14:30:00,24.17,24.2,24.16,24.18,56689.0,24.17,24.2,24.16,24.18,56689.0
2016-06-30 14:35:00,24.18,24.21,24.17,24.21,13505.0,24.18,24.21,24.17,24.21,13505.0
2016-06-30 14:40:00,24.21,24.26,24.2,24.26,26428.0,24.21,24.26,24.2,24.26,26428.0
2016-06-30 14:45:00,24.26,24.26,24.22,24.25,134218.0,24.26,24.26,24.22,24.25,134218.0
2016-06-30 14:50:00,24.25,24.25,24.24,24.25,10379.0,24.25,24.25,24.24,24.25,10379.0
2016-06-30 14:55:00,24.25,24.25,24.24,24.25,12600.0,24.25,24.25,24.24,24.25,12600.0
2016-06-30 15:00:00,24.25,24.25,24.24,24.25,11753.0,24.25,24.25,24.24,24.25,11753.0
2016-06-30 15:05:00,24.25,24.25,24.23,24.25,23602.0,24.25,24.25,24.23,24.25,23602.0
2016-06-30 15:10:00,24.25,24.25,24.23,24.23,40010.0,24.25,24.25,24.23,24.23,40010.0
2016-06-30 15:15:00,24.23,24.23,24.2,24.2,21034.0,24.23,24.23,24.2,24.2,21034.0
2016-06-30 15:20:00,24.2,24.23,24.19,24.23,24999.0,24.2,24.23,24.19,24.23,24999.0
2016-06-30 15:25:00,24.23,24.25,24.22,24.25,54414.0,24.23,24.25,24.22,24.25,54414.0
2016-06-30 15:30:00,24.25,24.28,24.24,24.28,66140.0,24.25,24.28,24.24,24.28,66140.0
2016-06-30 15:35:00,24.28,24.29,24.25,24.28,66799.0,24.28,24.29,24.25,24.28,66799.0
2016-06-30 15:40:00,24.28,24.28,24.22,24.22,43435.0,24.28,24.28,24.22,24.22,43435.0
2016-06-30 15:45:00,24.23,24.25,24.19,24.2,122597.0,24.23,24.25,24.19,24.2,122597.0
2016-06-30 15:50:00,24.2,24.25,24.2,24.25,83984.0,24.2,24.25,24.2,24.25,83984.0
2016-06-30 15:55:00,24.25,24.3,24.24,24.3,286549.0,24.25,24.3,24.24,24.3,286549.0
2016-07-01 09:30:00,24.3,24.36,24.26,24.31,24312.0,24.3,24.36,24.26,24.31,24312.0
2016-07-01 09:35:00,24.31,24.46,24.3,24.46,34594.0,24.31,24.46,24.3,24.46,34594.0
2016-07-01 09:40:00,24.46,24.47,24.36,24.4,26600.0,24.46,24.47,24.36,24.4,26600.0
2016-07-01 09:45:00,24.4,24.41,24.32,24.32,46190.0,24.4,24.41,24.32,24.32,46190.0
2016-07-01 09:50:00,24.32,24.39,24.32,24.36,20093.0,24.32,24.39,24.32,24.36,20093.0
2016-07-01 09:55:00,24.36,24.42,24.34,24.42,15000.0,24.36,24.42,24.34,24.42,15000.0
2016-07-01 10:00:00,24.42,24.46,24.41,24.42,18532.0,24.42,24.46,24.41,24.42,18532.0
2016-07-01 10:05:00,24.42,24.44,24.42,24.44,16560.0,24.42,24.44,24.42,24.44,16560.0
2016-07-01 10:10:00,24.43,24.46,24.42,24.44,8000.0,24.43,24.46,24.42,24.44,8000.0
2016-07-01 10:15:00,24.44,24.47,24.43,24.45,10805.0,24.44,24.47,24.43,24.45,10805.0
2016-07-01 10:20:00,24.46,24.48,24.44,24.45,10700.0,24.46,24.48,24.44,24.45,10700.0
2016-07-01 10:25:00,24.45,24.47,24.45,24.46,8094.0,24.45,24.47,24.45,24.46,8094.0
2016-07-01 10:30:00,24.46,24.49,24.45,24.46,19534.0,24.46,24.49,24.45,24.46,19534.0
2016-07-01 10:35:00,24.46,24.5,24.46,24.48,12800.0,24.46,24.5,24.46,24.48,12800.0
2016-07-01 10:40:00,24.47,24.48,24.44,24.48,8615.0,24.47,24.48,24.44,24.48,8615.0
2016-07-01 10:45:00,24.48,24.49,24.46,24.47,13077.0,24.48,24.49,24.46,24.47,13077.0
2016-07-01 10:50:00,24.47,24.49,24.47,24.48,4780.0,24.47,24.49,24.47,24.48,4780.0
2016-07-01 10:55:00,24.47,24.52,24.47,24.5,15958.0,24.47,24.52,24.47,24.5,15958.0
2016-07-01 11:00:00,24.49,24.49,24.48,24.48,7250.0,24.49,24.49,24.48,24.48,7250.0
2016-07-01 11:05:00,24.48,24.5,24.44,24.45,19516.0,24.48,24.5,24.44,24.45,19516.0
2016-07-01 11:10:00,24.45,24.46,24.44,24.45,20594.0,24.45,24.46,24.44,24.45,20594.0
2016-07-01 11:15:00,24.45,24.45,24.39,24.39,18897.0,24.45,24.45,24.39,24.39,18897.0
2016-07-01 11:20:00,24.4,24.43,24.39,24.39,14247.0,24.4,24.43,24.39,24.39,14247.0
2016-07-01 11:25:00,24.38,24.41,24.38,24.39,11637.0,24.38,24.41,24.38,24.39,11637.0
2016-07-01 11:30:00,24.4,24.42,24.39,24.41,10800.0,24.4,24.42,24.39,24.41,10800.0
2016-07-01 11:35:00,24.41,24.43,24.4,24.41,15203.0,24.41,24.43,24.4,24.41,15203.0
2016-07-01 11:40:00,24.41,24.45,24.41,24.45,14494.0,24.41,24.45,24.41,24.45,14494.0
2016-07-01 11:45:00,24.44,24.44,24.41,24.44,6527.0,24.44,24.44,24.41,24.44,6527.0
2016-07-01 11:50:00,24.45,24.45,24.44,24.44,4175.0,24.45,24.45,24.44,24.44,4175.0
2016-07-01 11:55:00,24.45,24.46,24.44,24.45,11200.0,24.45,24.46,24.44,24.45,11200.0
2016-07-01 12:00:00,24.45,24.46,24.41,24.42,7703.0,24.45,24.46,24.41,24.42,7703.0
2016-07-01 12:05:00,24.42,24.44,24.41,24.43,10231.0,24.42,24.44,24.41,24.43,10231.0
2016-07-01 12:10:00,24.43,24.43,24.42,24.43,800.0,24.43,24.43,24.42,24.43,800.0
2016-07-01 12:15:00,24.43,24.44,24.42,24.44,13799.0,24.43,24.44,24.42,24.44,13799.0
2016-07-01 12:20:00,24.43,24.43,24.39,24.39,6130.0,24.43,24.43,24.39,24.39,6130.0
2016-07-01 12:25:00,24.39,24.4,24.37,24.39,11059.0,24.39,24.4,24.37,24.39,11059.0
2016-07-01 12:30:00,24.39,24.4,24.38,24.4,8491.0,24.39,24.4,24.38,24.4,8491.0
2016-07-01 12:35:00,24.39,24.4,24.38,24.4,8193.0,24.39,24.4,24.38,24.4,8193.0
2016-07-01 12:40:00,24.39,24.42,24.39,24.41,4720.0,24.39,24.42,24.39,24.41,4720.0
2016-07-01 12:45:00,24.41,24.41,24.38,24.38,7363.0,24.41,24.41,24.38,24.38,7363.0
2016-07-01 12:50:00,24.37,24.39,24.36,24.38,10878.0,24.37,24.39,24.36,24.38,10878.0
2016-07-01 12:55:00,24.38,24.4,24.38,24.39,8195.0,24.38,24.4,24.38,24.39,8195.0
2016-07-01 13:00:00,24.4,24.42,24.39,24.42,8759.0,24.4,24.42,24.39,24.42,8759.0
2016-07-01 13:05:00,24.42,24.43,24.4,24.41,15715.0,24.42,24.43,24.4,24.41,15715.0
2016-07-01 13:10:00,24.41,24.41,24.38,24.39,10196.0,24.41,24.41,24.38,24.39,10196.0
2016-07-01 13:15:00,24.38,24.38,24.37,24.38,7800.0,24.38,24.38,24.37,24.38,7800.0
2016-07-01 13:20:00,24.37,24.37,24.36,24.37,3020.0,24.37,24.37,24.36,24.37,3020.0
2016-07-01 13:25:00,24.36,24.36,24.33,24.34,14028.0,24.36,24.36,24.33,24.34,14028.0
2016-07-01 13:30:00,24.34,24.36,24.32,24.36,9701.0,24.34,24.36,24.32,24.36,9701.0
2016-07-01 13:35:00,24.36,24.36,24.33,24.36,18940.0,24.36,24.36,24.33,24.36,18940.0
2016-07-01 13:40:00,24.36,24.36,24.35,24.36,3623.0,24.36,24.36,24.35,24.36,3623.0
2016-07-01 13:45:00,24.35,24.38,24.35,24.37,9500.0,24.35,24.38,24.35,24.37,9500.0
2016-07-01 13:50:00,24.38,24.39,24.36,24.36,13005.0,24.38,24.39,24.36,24.36,13005.0
2016-07-01 13:55:00,24.36,24.37,24.35,24.36,10200.0,24.36,24.37,24.35,24.36,10200.0
2016-07-01 14:00:00,24.36,24.37,24.35,24.37,7879.0,24.36,24.37,24.35,24.37,7879.0
2016-07-01 14:05:00,24.37,24.37,24.35,24.37,12575.0,24.37,24.37,24.35,24.37,12575.0
2016-07-01 14:10:00,24.37,24.38,24.34,24.35,5379.0,24.37,24.38,24.34,24.35,5379.0
2016-07-01 14:15:00,24.34,24.35,24.33,24.35,10460.0,24.34,24.35,24.33,24.35,10460.0
2016-07-01 14:20:00,24.35,24.35,24.33,24.35,10939.0,24.35,24.35,24.33,24.35,10939.0
2016-07-01 14:25:00,24.35,24.35,24.33,24.35,10706.0,24.35,24.35,24.33,24.35,10706.0
2016-07-01 14:30:00,24.35,24.35,24.33,24.33,14704.0,24.35,24.35,24.33,24.33,14704.0
2016-07-01 14:35:00,24.33,24.36,24.33,24.35,14532.0,24.33,24.36,24.33,24.35,14532.0
2016-07-01 14:40:00,24.35,24.35,24.32,24.32,11531.0,24.35,24.35,24.32,24.32,11531.0
2016-07-01 14:45:00,24.33,24.33,24.32,24.33,12215.0,24.33,24.33,24.32,24.33,12215.0
2016-07-01 14:50:00,24.33,24.34,24.31,24.31,11607.0,24.33,24.34,24.31,24.31,11607.0
2016-07-01 14:55:00,24.3,24.34,24.3,24.33,18709.0,24.3,24.34,24.3,24.33,18709.0
2016-07-01 15:00:00,24.34,24.35,24.33,24.34,13055.0,24.34,24.35,24.33,24.34,13055.0
2016-07-01 15:05:00,24.35,24.38,24.35,24.38,22943.0,24.35,24.38,24.35,24.38,22943.0
2016-07-01 15:10:00,24.38,24.39,24.37,24.38,13624.0,24.38,24.39,24.37,24.38,13624.0
2016-07-01 15:15:00,24.38,24.39,24.37,24.39,20980.0,24.38,24.39,24.37,24.39,20980.0
2016-07-01 15:20:00,24.39,24.39,24.36,24.37,18376.0,24.39,24.39,24.36,24.37,18376.0
2016-07-01 15:25:00,24.36,24.38,24.35,24.38,21026.0,24.36,24.38,24.35,24.38,21026.0
2016-07-01 15:30:00,24.38,24.39,24.37,24.38,27199.0,24.38,24.39,24.37,24.38,27199.0
2016-07-01 15:35:00,24.37,24.39,24.33,24.35,27235.0,24.37,24.39,24.33,24.35,27235.0
2016-07-01 15:40:00,24.34,24.37,24.34,24.36,27296.0,24.34,24.37,24.34,24.36,27296.0
2016-07-01 15:45:00,24.35,24.37,24.35,24.36,31291.0,24.35,24.37,24.35,24.36,31291.0
2016-07-01 15:50:00,24.36,24.39,24.36,24.39,59819.0,24.36,24.39,24.36,24.39,59819.0
2016-07-01 15:55:00,24.39,24.4,24.37,24.38,117781.0,24.39,24.4,24.37,24.38,117781.0
2016-07-05 09:30:00,24.23,24.39,24.22,24.27,21586.0,24.23,24.39,24.22,24.27,21586.0
2016-07-05 09:35:00,24.27,24.31,24.27,24.28,18429.0,24.27,24.31,24.27,24.28,18429.0
2016-07-05 09:40:00,24.28,24.28,24.24,24.25,17258.0,24.28,24.28,24.24,24.25,17258.0
2016-07-05 09:45:00,24.26,24.29,24.23,24.27,19187.0,24.26,24.29,24.23,24.27,19187.0
2016-07-05 09:50:00,24.27,24.3,24.26,24.3,8356.0,24.27,24.3,24.26,24.3,8356.0
2016-07-05 09:55:00,24.3,24.31,24.26,24.29,23706.0,24.3,24.31,24.26,24.29,23706.0
2016-07-05 10:00:00,24.3,24.34,24.28,24.33,16090.0,24.3,24.34,24.28,24.33,16090.0
2016-07-05 10:05:00,24.33,24.35,24.32,24.33,21809.0,24.33,24.35,24.32,24.33,21809.0
2016-07-05 10:10:00,24.34,24.34,24.3,24.33,15065.0,24.34,24.34,24.3,24.33,15065.0
2016-07-05 10:15:00,24.33,24.33,24.3,24.31,36600.0,24.33,24.33,24.3,24.31,36600.0
2016-07-05 10:20:00,24.32,24.38,24.32,24.37,18691.0,24.32,24.38,24.32,24.37,18691.0
2016-07-05 10:25:00,24.37,24.38,24.34,24.37,16724.0,24.37,24.38,24.34,24.37,16724.0
2016-07-05 10:30:00,24.38,24.41,24.37,24.41,13009.0,24.38,24.41,24.37,24.41,13009.0
2016-07-05 10:35:00,24.4,24.41,24.38,24.41,12000.0,24.4,24.41,24.38,24.41,12000.0
2016-07-05 10:40:00,24.41,24.44,24.4,24.41,18714.0,24.41,24.44,24.4,24.41,18714.0
2016-07-05 10:45:00,24.4,24.42,24.39,24.39,8682.0,24.4,24.42,24.39,24.39,8682.0
2016-07-05 10:50:00,24.4,24.41,24.36,24.37,12410.0,24.4,24.41,24.36,24.37,12410.0
2016-07-05 10:55:00,24.36,24.38,24.35,24.36,8885.0,24.36,24.38,24.35,24.36,8885.0
2016-07-05 11:00:00,24.37,24.37,24.35,24.36,10186.0,24.37,24.37,24.35,24.36,10186.0
2016-07-05 11:05:00,24.35,24.36,24.33,24.35,10607.0,24.35,24.36,24.33,24.35,10607.0
2016-07-05 11:10:00,24.35,24.35,24.3,24.32,25864.0,24.35,24.35,24.3,24.32,25864.0
2016-07-05 11:15:00,24.32,24.38,24.32,24.36,21724.0,24.32,24.38,24.32,24.36,21724.0
2016-07-05 11:20:00,24.36,24.37,24.34,24.35,9518.0,24.36,24.37,24.34,24.35,9518.0
2016-07-05 11:25:00,24.36,24.36,24.32,24.33,7441.0,24.36,24.36,24.32,24.33,7441.0
2016-07-05 11:30:00,24.32,24.34,24.3,24.31,7948.0,24.32,24.34,24.3,24.31,7948.0
2016-07-05 11:35:00,24.31,24.32,24.3,24.31,6350.0,24.31,24.32,24.3,24.31,6350.0
2016-07-05 11:40:00,24.31,24.31,24.26,24.26,10642.0,24.31,24.31,24.26,24.26,10642.0
2016-07-05 11:45:00,24.26,24.29,24.26,24.29,4078.0,24.26,24.29,24.26,24.29,4078.0
2016-07-05 11:50:00,24.28,24.3,24.27,24.29,8100.0,24.28,24.3,24.27,24.29,8100.0
2016-07-05 11:55:00,24.29,24.3,24.27,24.29,9787.0,24.29,24.3,24.27,24.29,9787.0
2016-07-05 12:00:00,24.28,24.3,24.28,24.29,10300.0,24.28,24.3,24.28,24.29,10300.0
2016-07-05 12:05:00,24.29,24.31,24.27,24.28,6839.0,24.29,24.31,24.27,24.28,6839.0
2016-07-05 12:10:00,24.28,24.29,24.25,24.26,7607.0,24.28,24.29,24.25,24.26,7607.0
2016-07-05 12:15:00,24.25,24.29,24.25,24.28,8900.0,24.25,24.29,24.25,24.28,8900.0
2016-07-05 12:20:00,24.28,24.29,24.28,24.28,3500.0,24.28,24.29,24.28,24.28,3500.0
2016-07-05 12:25:00,24.28,24.31,24.28,24.3,6631.0,24.28,24.31,24.28,24.3,6631.0
2016-07-05 12:30:00,24.3,24.31,24.29,24.29,4876.0,24.3,24.31,24.29,24.29,4876.0
2016-07-05 12:35:00,24.3,24.3,24.28,24.29,8617.0,24.3,24.3,24.28,24.29,8617.0
2016-07-05 12:40:00,24.29,24.3,24.29,24.3,8106.0,24.29,24.3,24.29,24.3,8106.0
2016-07-05 12:45:00,24.3,24.31,24.29,24.3,8272.0,24.3,24.31,24.29,24.3,8272.0
2016-07-05 12:50:00,24.29,24.29,24.26,24.27,4300.0,24.29,24.29,24.26,24.27,4300.0
2016-07-05 12:55:00,24.27,24.28,24.27,24.28,1000.0,24.27,24.28,24.27,24.28,1000.0
2016-07-05 13:00:00,24.28,24.28,24.27,24.27,9621.0,24.28,24.28,24.27,24.27,9621.0
2016-07-05 13:05:00,24.28,24.3,24.26,24.29,10354.0,24.28,24.3,24.26,24.29,10354.0
2016-07-05 13:10:00,24.28,24.28,24.24,24.25,4400.0,24.28,24.28,24.24,24.25,4400.0
2016-07-05 13:15:00,24.25,24.27,24.25,24.25,4631.0,24.25,24.27,24.25,24.25,4631.0
2016-07-05 13:20:00,24.25,24.26,24.24,24.25,7853.0,24.25,24.26,24.24,24.25,7853.0
2016-07-05 13:25:00,24.26,24.27,24.26,24.27,3007.0,24.26,24.27,24.26,24.27,3007.0
2016-07-05 13:30:00,24.27,24.27,24.25,24.26,9641.0,24.27,24.27,24.25,24.26,9641.0
2016-07-05 13:35:00,24.25,24.27,24.24,24.26,13628.0,24.25,24.27,24.24,24.26,13628.0
2016-07-05 13:40:00,24.26,24.27,24.21,24.21,25028.0,24.26,24.27,24.21,24.21,25028.0
2016-07-05 13:45:00,24.21,24.25,24.19,24.24,11737.0,24.21,24.25,24.19,24.24,11737.0
2016-07-05 13:50:00,24.24,24.24,24.23,24.23,8011.0,24.24,24.24,24.23,24.23,8011.0
2016-07-05 13:55:00,24.23,24.26,24.23,24.26,7223.0,24.23,24.26,24.23,24.26,7223.0
2016-07-05 14:00:00,24.25,24.29,24.25,24.28,10744.0,24.25,24.29,24.25,24.28,10744.0
2016-07-05 14:05:00,24.28,24.29,24.26,24.27,17846.0,24.28,24.29,24.26,24.27,17846.0
2016-07-05 14:10:00,24.27,24.3,24.26,24.3,6281.0,24.27,24.3,24.26,24.3,6281.0
2016-07-05 14:15:00,24.29,24.32,24.29,24.3,10384.0,24.29,24.32,24.29,24.3,10384.0
2016-07-05 14:20:00,24.3,24.31,24.27,24.28,7997.0,24.3,24.31,24.27,24.28,7997.0
2016-07-05 14:25:00,24.28,24.28,24.24,24.25,12897.0,24.28,24.28,24.24,24.25,12897.0
2016-07-05 14:30:00,24.25,24.28,24.23,24.27,19261.0,24.25,24.28,24.23,24.27,19261.0
2016-07-05 14:35:00,24.27,24.29,24.24,24.26,47368.0,24.27,24.29,24.24,24.26,47368.0
2016-07-05 14:40:00,24.27,24.27,24.25,24.26,8735.0,24.27,24.27,24.25,24.26,8735.0
2016-07-05 14:45:00,24.26,24.27,24.24,24.25,17957.0,24.26,24.27,24.24,24.25,17957.0
2016-07-05 14:50:00,24.25,24.28,24.24,24.28,21997.0,24.25,24.28,24.24,24.28,21997.0
2016-07-05 14:55:00,24.28,24.3,24.26,24.3,19773.0,24.28,24.3,24.26,24.3,19773.0
2016-07-05 15:00:00,24.29,24.31,24.28,24.3,13568.0,24.29,24.31,24.28,24.3,13568.0
2016-07-05 15:05:00,24.31,24.32,24.28,24.29,24573.0,24.31,24.32,24.28,24.29,24573.0
2016-07-05 15:10:00,24.29,24.3,24.27,24.29,19507.0,24.29,24.3,24.27,24.29,19507.0
2016-07-05 15:15:00,24.29,24.32,24.27,24.32,14868.0,24.29,24.32,24.27,24.32,14868.0
2016-07-05 15:20:00,24.32,24.33,24.31,24.32,13012.0,24.32,24.33,24.31,24.32,13012.0
2016-07-05 15:25:00,24.32,24.33,24.31,24.33,15153.0,24.32,24.33,24.31,24.33,15153.0
2016-07-05 15:30:00,24.32,24.37,24.31,24.36,29498.0,24.32,24.37,24.31,24.36,29498.0
2016-07-05 15:35:00,24.35,24.38,24.35,24.38,27049.0,24.35,24.38,24.35,24.38,27049.0
2016-07-05 15:40:00,24.38,24.4,24.37,24.4,24022.0,24.38,24.4,24.37,24.4,24022.0
2016-07-05 15:45:00,24.4,24.42,24.38,24.4,31453.0,24.4,24.42,24.38,24.4,31453.0
2016-07-05 15:50:00,24.4,24.41,24.38,24.39,76206.0,24.4,24.41,24.38,24.39,76206.0
2016-07-05 15:55:00,24.39,24.41,24.37,24.4,271371.0,24.39,24.41,24.37,24.4,271371.0
2016-07-06 09:30:00,24.34,24.34,24.22,24.25,17797.0,24.34,24.34,24.22,24.25,17797.0
2016-07-06 09:35:00,24.25,24.28,24.2,24.28,39825.0,24.25,24.28,24.2,24.28,39825.0
2016-07-06 09:40:00,24.27,24.31,24.26,24.29,36959.0,24.27,24.31,24.26,24.29,36959.0
2016-07-06 09:45:00,24.3,24.32,24.27,24.28,62743.0,24.3,24.32,24.27,24.28,62743.0
2016-07-06 09:50:00,24.28,24.3,24.28,24.29,11625.0,24.28,24.3,24.28,24.29,11625.0
2016-07-06 09:55:00,24.29,24.34,24.29,24.32,21451.0,24.29,24.34,24.29,24.32,21451.0
2016-07-06 10:00:00,24.33,24.35,24.3,24.3,38821.0,24.33,24.35,24.3,24.3,38821.0
2016-07-06 10:05:00,24.3,24.3,24.25,24.27,18030.0,24.3,24.3,24.25,24.27,18030.0
2016-07-06 10:10:00,24.26,24.27,24.24,24.27,13746.0,24.26,24.27,24.24,24.27,13746.0
2016-07-06 10:15:00,24.27,24.28,24.24,24.25,19283.0,24.27,24.28,24.24,24.25,19283.0
2016-07-06 10:20:00,24.25,24.25,24.22,24.24,29942.0,24.25,24.25,24.22,24.24,29942.0
2016-07-06 10:25:00,24.25,24.25,24.21,24.22,31711.0,24.25,24.25,24.21,24.22,31711.0
2016-07-06 10:30:00,24.21,24.21,24.19,24.2,10589.0,24.21,24.21,24.19,24.2,10589.0
2016-07-06 10:35:00,24.2,24.25,24.2,24.24,38786.0,24.2,24.25,24.2,24.24,38786.0
2016-07-06 10:40:00,24.24,24.27,24.24,24.27,39359.0,24.24,24.27,24.24,24.27,39359.0
2016-07-06 10:45:00,24.26,24.29,24.25,24.29,27275.0,24.26,24.29,24.25,24.29,27275.0
2016-07-06 10:50:00,24.29,24.39,24.29,24.39,15932.0,24.29,24.39,24.29,24.39,15932.0
2016-07-06 10:55:00,24.39,24.4,24.34,24.37,35712.0,24.39,24.4,24.34,24.37,35712.0
2016-07-06 11:00:00,24.37,24.41,24.35,24.36,36822.0,24.37,24.41,24.35,24.36,36822.0
2016-07-06 11:05:00,24.36,24.38,24.35,24.38,15172.0,24.36,24.38,24.35,24.38,15172.0
2016-07-06 11:10:00,24.38,24.41,24.38,24.38,27432.0,24.38,24.41,24.38,24.38,27432.0
2016-07-06 11:15:00,24.38,24.41,24.37,24.4,24044.0,24.38,24.41,24.37,24.4,24044.0
2016-07-06 11:20:00,24.39,24.43,24.39,24.42,24339.0,24.39,24.43,24.39,24.42,24339.0
2016-07-06 11:25:00,24.42,24.42,24.36,24.37,20501.0,24.42,24.42,24.36,24.37,20501.0
2016-07-06 11:30:00,24.37,24.39,24.35,24.35,19831.0,24.37,24.39,24.35,24.35,19831.0
2016-07-06 11:35:00,24.35,24.36,24.32,24.34,45678.0,24.35,24.36,24.32,24.34,45678.0
2016-07-06 11:40:00,24.35,24.36,24.31,24.33,33859.0,24.35,24.36,24.31,24.33,33859.0
2016-07-06 11:45:00,24.34,24.35,24.34,24.34,7000.0,24.34,24.35,24.34,24.34,7000.0
2016-07-06 11:50:00,24.34,24.38,24.33,24.38,24788.0,24.34,24.38,24.33,24.38,24788.0
2016-07-06 11:55:00,24.37,24.38,24.35,24.37,14326.0,24.37,24.38,24.35,24.37,14326.0
2016-07-06 12:00:00,24.38,24.42,24.37,24.42,15284.0,24.38,24.42,24.37,24.42,15284.0
2016-07-06 12:05:00,24.42,24.42,24.38,24.39,13335.0,24.42,24.42,24.38,24.39,13335.0
2016-07-06 12:10:00,24.39,24.4,24.36,24.36,15403.0,24.39,24.4,24.36,24.36,15403.0
2016-07-06 12:15:00,24.37,24.39,24.36,24.38,10011.0,24.37,24.39,24.36,24.38,10011.0
2016-07-06 12:20:00,24.39,24.4,24.38,24.39,10863.0,24.39,24.4,24.38,24.39,10863.0
2016-07-06 12:25:00,24.39,24.43,24.39,24.42,19347.0,24.39,24.43,24.39,24.42,19347.0
2016-07-06 12:30:00,24.42,24.43,24.4,24.43,15112.0,24.42,24.43,24.4,24.43,15112.0
2016-07-06 12:35:00,24.42,24.43,24.42,24.43,9900.0,24.42,24.43,24.42,24.43,9900.0
2016-07-06 12:40:00,24.43,24.46,24.42,24.46,17881.0,24.43,24.46,24.42,24.46,17881.0
2016-07-06 12:45:00,24.46,24.46,24.43,24.43,15533.0,24.46,24.46,24.43,24.43,15533.0
2016-07-06 12:50:00,24.44,24.46,24.43,24.46,33819.0,24.44,24.46,24.43,24.46,33819.0
2016-07-06 12:55:00,24.46,24.47,24.44,24.46,12804.0,24.46,24.47,24.44,24.46,12804.0
2016-07-06 13:00:00,24.47,24.48,24.46,24.47,18323.0,24.47,24.48,24.46,24.47,18323.0
2016-07-06 13:05:00,24.48,24.5,24.46,24.46,19624.0,24.48,24.5,24.46,24.46,19624.0
2016-07-06 13:10:00,24.46,24.47,24.45,24.45,2993.0,24.46,24.47,24.45,24.45,2993.0
2016-07-06 13:15:00,24.45,24.47,24.44,24.45,33173.0,24.45,24.47,24.44,24.45,33173.0
2016-07-06 13:20:00,24.45,24.46,24.43,24.43,19344.0,24.45,24.46,24.43,24.43,19344.0
2016-07-06 13:25:00,24.43,24.46,24.42,24.45,21707.0,24.43,24.46,24.42,24.45,21707.0
2016-07-06 13:30:00,24.45,24.48,24.45,24.46,23850.0,24.45,24.48,24.45,24.46,23850.0
2016-07-06 13:35:00,24.46,24.48,24.46,24.48,9659.0,24.46,24.48,24.46,24.48,9659.0
2016-07-06 13:40:00,24.48,24.48,24.46,24.46,13155.0,24.48,24.48,24.46,24.46,13155.0
2016-07-06 13:45:00,24.46,24.47,24.45,24.46,21947.0,24.46,24.47,24.45,24.46,21947.0
2016-07-06 13:50:00,24.45,24.47,24.44,24.45,43728.0,24.45,24.47,24.44,24.45,43728.0
2016-07-06 13:55:00,24.45,24.46,24.44,24.44,14879.0,24.45,24.46,24.44,24.44,14879.0
2016-07-06 14:00:00,24.44,24.47,24.43,24.46,44352.0,24.44,24.47,24.43,24.46,44352.0
2016-07-06 14:05:00,24.46,24.5,24.46,24.5,14481.0,24.46,24.5,24.46,24.5,14481.0
2016-07-06 14:10:00,24.49,24.51,24.47,24.47,29875.0,24.49,24.51,24.47,24.47,29875.0
2016-07-06 14:15:00,24.47,24.47,24.44,24.47,24981.0,24.47,24.47,24.44,24.47,24981.0
2016-07-06 14:20:00,24.47,24.48,24.44,24.44,20967.0,24.47,24.48,24.44,24.44,20967.0
2016-07-06 14:25:00,24.45,24.46,24.44,24.44,8016.0,24.45,24.46,24.44,24.44,8016.0
2016-07-06 14:30:00,24.45,24.46,24.44,24.46,21877.0,24.45,24.46,24.44,24.46,21877.0
2016-07-06 14:35:00,24.46,24.46,24.44,24.45,22286.0,24.46,24.46,24.44,24.45,22286.0
2016-07-06 14:40:00,24.45,24.48,24.44,24.47,27836.0,24.45,24.48,24.44,24.47,27836.0
2016-07-06 14:45:00,24.48,24.49,24.47,24.48,16200.0,24.48,24.49,24.47,24.48,16200.0
2016-07-06 14:50:00,24.47,24.49,24.47,24.48,19193.0,24.47,24.49,24.47,24.48,19193.0
2016-07-06 14:55:00,24.49,24.5,24.47,24.48,30740.0,24.49,24.5,24.47,24.48,30740.0
2016-07-06 15:00:00,24.49,24.49,24.45,24.46,20461.0,24.49,24.49,24.45,24.46,20461.0
2016-07-06 15:05:00,24.46,24.46,24.43,24.45,32031.0,24.46,24.46,24.43,24.45,32031.0
2016-07-06 15:10:00,24.45,24.46,24.44,24.45,19407.0,24.45,24.46,24.44,24.45,19407.0
2016-07-06 15:15:00,24.44,24.45,24.43,24.45,33554.0,24.44,24.45,24.43,24.45,33554.0
2016-07-06 15:20:00,24.45,24.45,24.43,24.43,20644.0,24.45,24.45,24.43,24.43,20644.0
2016-07-06 15:25:00,24.43,24.45,24.43,24.45,23139.0,24.43,24.45,24.43,24.45,23139.0
2016-07-06 15:30:00,24.45,24.46,24.45,24.46,19125.0,24.45,24.46,24.45,24.46,19125.0
2016-07-06 15:35:00,24.46,24.46,24.44,24.44,39141.0,24.46,24.46,24.44,24.44,39141.0
2016-07-06 15:40:00,24.44,24.45,24.44,24.44,23695.0,24.44,24.45,24.44,24.44,23695.0
2016-07-06 15:45:00,24.44,24.45,24.43,24.43,38230.0,24.44,24.45,24.43,24.43,38230.0
2016-07-06 15:50:00,24.44,24.44,24.41,24.42,66805.0,24.44,24.44,24.41,24.42,66805.0
2016-07-06 15:55:00,24.42,24.45,24.41,24.43,168039.0,24.42,24.45,24.41,24.43,168039.0
2016-07-07 09:30:00,24.47,24.48,24.42,24.44,19494.0,24.47,24.48,24.42,24.44,19494.0
2016-07-07 09:35:00,24.45,24.5,24.45,24.48,24482.0,24.45,24.5,24.45,24.48,24482.0
2016-07-07 09:40:00,24.48,24.49,24.46,24.47,19303.0,24.48,24.49,24.46,24.47,19303.0
2016-07-07 09:45:00,24.47,24.49,24.47,24.49,13498.0,24.47,24.49,24.47,24.49,13498.0
2016-07-07 09:50:00,24.49,24.57,24.49,24.56,15278.0,24.49,24.57,24.49,24.56,15278.0
2016-07-07 09:55:00,24.55,24.59,24.54,24.59,69045.0,24.55,24.59,24.54,24.59,69045.0
2016-07-07 10:00:00,24.59,24.62,24.57,24.62,14220.0,24.59,24.62,24.57,24.62,14220.0
2016-07-07 10:05:00,24.61,24.63,24.6,24.61,12370.0,24.61,24.63,24.6,24.61,12370.0
2016-07-07 10:10:00,24.6,24.62,24.6,24.62,9729.0,24.6,24.62,24.6,24.62,9729.0
2016-07-07 10:15:00,24.62,24.64,24.61,24.63,21101.0,24.62,24.64,24.61,24.63,21101.0
2016-07-07 10:20:00,24.63,24.63,24.6,24.63,9700.0,24.63,24.63,24.6,24.63,9700.0
2016-07-07 10:25:00,24.63,24.65,24.62,24.64,11080.0,24.63,24.65,24.62,24.64,11080.0
2016-07-07 10:30:00,24.65,24.67,24.63,24.63,15775.0,24.65,24.67,24.63,24.63,15775.0
2016-07-07 10:35:00,24.63,24.64,24.61,24.64,11022.0,24.63,24.64,24.61,24.64,11022.0
2016-07-07 10:40:00,24.64,24.64,24.62,24.63,16300.0,24.64,24.64,24.62,24.63,16300.0
2016-07-07 10:45:00,24.62,24.64,24.62,24.64,9807.0,24.62,24.64,24.62,24.64,9807.0
2016-07-07 10:50:00,24.64,24.64,24.61,24.62,18074.0,24.64,24.64,24.61,24.62,18074.0
2016-07-07 10:55:00,24.62,24.63,24.59,24.62,68524.0,24.62,24.63,24.59,24.62,68524.0
2016-07-07 11:00:00,24.61,24.63,24.6,24.62,27195.0,24.61,24.63,24.6,24.62,27195.0
2016-07-07 11:05:00,24.61,24.64,24.61,24.63,23142.0,24.61,24.64,24.61,24.63,23142.0
2016-07-07 11:10:00,24.63,24.65,24.63,24.64,9127.0,24.63,24.65,24.63,24.64,9127.0
2016-07-07 11:15:00,24.64,24.66,24.62,24.64,17970.0,24.64,24.66,24.62,24.64,17970.0
2016-07-07 11:20:00,24.64,24.64,24.62,24.62,6536.0,24.64,24.64,24.62,24.62,6536.0
2016-07-07 11:25:00,24.62,24.64,24.62,24.64,11241.0,24.62,24.64,24.62,24.64,11241.0
2016-07-07 11:30:00,24.64,24.64,24.62,24.63,6962.0,24.64,24.64,24.62,24.63,6962.0
2016-07-07 11:35:00,24.63,24.67,24.63,24.67,6435.0,24.63,24.67,24.63,24.67,6435.0
2016-07-07 11:40:00,24.67,24.67,24.65,24.65,5800.0,24.67,24.67,24.65,24.65,5800.0
2016-07-07 11:45:00,24.65,24.65,24.55,24.57,54838.0,24.65,24.65,24.55,24.57,54838.0
2016-07-07 11:50:00,24.57,24.59,24.54,24.59,15324.0,24.57,24.59,24.54,24.59,15324.0
2016-07-07 11:55:00,24.58,24.6,24.58,24.58,10700.0,24.58,24.6,24.58,24.58,10700.0
2016-07-07 12:00:00,24.58,24.6,24.57,24.6,13081.0,24.58,24.6,24.57,24.6,13081.0
2016-07-07 12:05:00,24.61,24.61,24.57,24.59,13538.0,24.61,24.61,24.57,24.59,13538.0
2016-07-07 12:10:00,24.59,24.61,24.59,24.6,5350.0,24.59,24.61,24.59,24.6,5350.0
2016-07-07 12:15:00,24.6,24.61,24.6,24.61,5029.0,24.6,24.61,24.6,24.61,5029.0
2016-07-07 12:20:00,24.61,24.61,24.58,24.58,11317.0,24.61,24.61,24.58,24.58,11317.0
2016-07-07 12:25:00,24.58,24.6,24.57,24.59,23388.0,24.58,24.6,24.57,24.59,23388.0
2016-07-07 12:30:00,24.59,24.61,24.58,24.6,7049.0,24.59,24.61,24.58,24.6,7049.0
2016-07-07 12:35:00,24.6,24.63,24.6,24.62,15270.0,24.6,24.63,24.6,24.62,15270.0
2016-07-07 12:40:00,24.61,24.62,24.59,24.6,13717.0,24.61,24.62,24.59,24.6,13717.0
2016-07-07 12:45:00,24.6,24.6,24.58,24.59,7251.0,24.6,24.6,24.58,24.59,7251.0
2016-07-07 12:50:00,24.58,24.59,24.54,24.56,18138.0,24.58,24.59,24.54,24.56,18138.0
2016-07-07 12:55:00,24.56,24.56,24.54,24.54,10296.0,24.56,24.56,24.54,24.54,10296.0
2016-07-07 13:00:00,24.53,24.56,24.53,24.55,14374.0,24.53,24.56,24.53,24.55,14374.0
2016-07-07 13:05:00,24.55,24.58,24.54,24.58,17924.0,24.55,24.58,24.54,24.58,17924.0
2016-07-07 13:10:00,24.57,24.59,24.56,24.58,17314.0,24.57,24.59,24.56,24.58,17314.0
2016-07-07 13:15:00,24.59,24.62,24.58,24.61,11609.0,24.59,24.62,24.58,24.61,11609.0
2016-07-07 13:20:00,24.6,24.61,24.59,24.61,14570.0,24.6,24.61,24.59,24.61,14570.0
2016-07-07 13:25:00,24.61,24.62,24.6,24.61,15976.0,24.61,24.62,24.6,24.61,15976.0
2016-07-07 13:30:00,24.61,24.61,24.6,24.61,7200.0,24.61,24.61,24.6,24.61,7200.0
2016-07-07 13:35:00,24.6,24.61,24.59,24.6,14616.0,24.6,24.61,24.59,24.6,14616.0
2016-07-07 13:40:00,24.59,24.61,24.57,24.61,22303.0,24.59,24.61,24.57,24.61,22303.0
2016-07-07 13:45:00,24.6,24.61,24.6,24.61,4712.0,24.6,24.61,24.6,24.61,4712.0
2016-07-07 13:50:00,24.61,24.61,24.6,24.61,6988.0,24.61,24.61,24.6,24.61,6988.0
2016-07-07 13:55:00,24.61,24.62,24.6,24.62,14294.0,24.61,24.62,24.6,24.62,14294.0
2016-07-07 14:00:00,24.62,24.64,24.61,24.61,17852.0,24.62,24.64,24.61,24.61,17852.0
2016-07-07 14:05:00,24.62,24.62,24.56,24.57,20305.0,24.62,24.62,24.56,24.57,20305.0
2016-07-07 14:10:00,24.57,24.59,24.56,24.58,28693.0,24.57,24.59,24.56,24.58,28693.0
2016-07-07 14:15:00,24.58,24.6,24.57,24.59,11006.0,24.58,24.6,24.57,24.59,11006.0
2016-07-07 14:20:00,24.59,24.6,24.58,24.6,14783.0,24.59,24.6,24.58,24.6,14783.0
2016-07-07 14:25:00,24.59,24.61,24.59,24.61,14297.0,24.59,24.61,24.59,24.61,14297.0
2016-07-07 14:30:00,24.61,24.61,24.58,24.6,21797.0,24.61,24.61,24.58,24.6,21797.0
2016-07-07 14:35:00,24.6,24.61,24.58,24.6,16740.0,24.6,24.61,24.58,24.6,16740.0
2016-07-07 14:40:00,24.6,24.61,24.56,24.57,52827.0,24.6,24.61,24.56,24.57,52827.0
2016-07-07 14:45:00,24.57,24.59,24.56,24.58,9403.0,24.57,24.59,24.56,24.58,9403.0
2016-07-07 14:50:00,24.59,24.59,24.55,24.58,13200.0,24.59,24.59,24.55,24.58,13200.0
2016-07-07 14:55:00,24.58,24.58,24.54,24.55,22600.0,24.58,24.58,24.54,24.55,22600.0
2016-07-07 15:00:00,24.55,24.58,24.54,24.58,23647.0,24.55,24.58,24.54,24.58,23647.0
2016-07-07 15:05:00,24.58,24.6,24.57,24.6,10021.0,24.58,24.6,24.57,24.6,10021.0
2016-07-07 15:10:00,24.6,24.62,24.59,24.59,18194.0,24.6,24.62,24.59,24.59,18194.0
2016-07-07 15:15:00,24.6,24.6,24.59,24.6,5460.0,24.6,24.6,24.59,24.6,5460.0
2016-07-07 15:20:00,24.6,24.61,24.59,24.6,11463.0,24.6,24.61,24.59,24.6,11463.0
2016-07-07 15:25:00,24.61,24.61,24.59,24.59,14725.0,24.61,24.61,24.59,24.59,14725.0
2016-07-07 15:30:00,24.6,24.62,24.59,24.62,19891.0,24.6,24.62,24.59,24.62,19891.0
2016-07-07 15:35:00,24.62,24.62,24.6,24.6,15696.0,24.62,24.62,24.6,24.6,15696.0
2016-07-07 15:40:00,24.6,24.62,24.59,24.6,67607.0,24.6,24.62,24.59,24.6,67607.0
2016-07-07 15:45:00,24.6,24.61,24.59,24.59,38604.0,24.6,24.61,24.59,24.59,38604.0
2016-07-07 15:50:00,24.59,24.6,24.58,24.59,25117.0,24.59,24.6,24.58,24.59,25117.0
2016-07-07 15:55:00,24.6,24.6,24.58,24.58,90949.0,24.6,24.6,24.58,24.58,90949.0
2016-07-08 09:30:00,24.7,24.77,24.58,24.76,39500.0,24.7,24.77,24.58,24.76,39500.0
2016-07-08 09:35:00,24.76,24.79,24.74,24.76,19243.0,24.76,24.79,24.74,24.76,19243.0
2016-07-08 09:40:00,24.76,24.8,24.76,24.79,16250.0,24.76,24.8,24.76,24.79,16250.0
2016-07-08 09:45:00,24.8,24.85,24.79,24.85,216152.0,24.8,24.85,24.79,24.85,216152.0
2016-07-08 09:50:00,24.85,24.9,24.84,24.87,19261.0,24.85,24.9,24.84,24.87,19261.0
2016-07-08 09:55:00,24.87,24.9,24.86,24.89,12851.0,24.87,24.9,24.86,24.89,12851.0
2016-07-08 10:00:00,24.89,24.94,24.89,24.94,24984.0,24.89,24.94,24.89,24.94,24984.0
2016-07-08 10:05:00,24.94,24.95,24.92,24.92,10369.0,24.94,24.95,24.92,24.92,10369.0
2016-07-08 10:10:00,24.92,24.92,24.9,24.9,13859.0,24.92,24.92,24.9,24.9,13859.0
2016-07-08 10:15:00,24.91,24.94,24.9,24.93,11042.0,24.91,24.94,24.9,24.93,11042.0
2016-07-08 10:20:00,24.93,24.96,24.93,24.94,12360.0,24.93,24.96,24.93,24.94,12360.0
2016-07-08 10:25:00,24.95,24.95,24.92,24.93,7700.0,24.95,24.95,24.92,24.93,7700.0
2016-07-08 10:30:00,24.93,24.95,24.93,24.94,23899.0,24.93,24.95,24.93,24.94,23899.0
2016-07-08 10:35:00,24.94,24.99,24.94,24.98,9934.0,24.94,24.99,24.94,24.98,9934.0
2016-07-08 10:40:00,24.98,25.0,24.97,25.0,11946.0,24.98,25.0,24.97,25.0,11946.0
2016-07-08 10:45:00,25.0,25.03,24.99,25.03,31264.0,25.0,25.03,24.99,25.03,31264.0
2016-07-08 10:50:00,25.03,25.03,25.02,25.03,3600.0,25.03,25.03,25.02,25.03,3600.0
2016-07-08 10:55:00,25.03,25.04,25.02,25.03,7844.0,25.03,25.04,25.02,25.03,7844.0
2016-07-08 11:00:00,25.03,25.05,25.03,25.05,7970.0,25.03,25.05,25.03,25.05,7970.0
2016-07-08 11:05:00,25.04,25.06,25.04,25.04,20640.0,25.04,25.06,25.04,25.04,20640.0
2016-07-08 11:10:00,25.04,25.04,25.03,25.03,4447.0,25.04,25.04,25.03,25.03,4447.0
2016-07-08 11:15:00,25.04,25.05,25.03,25.03,11047.0,25.04,25.05,25.03,25.03,11047.0
2016-07-08 11:20:00,25.03,25.03,25.03,25.03,700.0,25.03,25.03,25.03,25.03,700.0
2016-07-08 11:25:00,25.03,25.05,25.03,25.04,19177.0,25.03,25.05,25.03,25.04,19177.0
2016-07-08 11:30:00,25.04,25.04,25.01,25.02,11589.0,25.04,25.04,25.01,25.02,11589.0
2016-07-08 11:35:00,25.03,25.03,25.02,25.02,1470.0,25.03,25.03,25.02,25.02,1470.0
2016-07-08 11:40:00,25.03,25.04,25.03,25.03,8578.0,25.03,25.04,25.03,25.03,8578.0
2016-07-08 11:45:00,25.03,25.04,25.01,25.02,9361.0,25.03,25.04,25.01,25.02,9361.0
2016-07-08 11:50:00,25.02,25.04,25.0,25.04,7765.0,25.02,25.04,25.0,25.04,7765.0
2016-07-08 11:55:00,25.04,25.04,25.0,25.0,9000.0,25.04,25.04,25.0,25.0,9000.0
2016-07-08 12:00:00,25.01,25.04,25.0,25.03,16440.0,25.01,25.04,25.0,25.03,16440.0
2016-07-08 12:05:00,25.03,25.05,25.03,25.05,6954.0,25.03,25.05,25.03,25.05,6954.0
2016-07-08 12:10:00,25.04,25.06,25.04,25.05,15424.0,25.04,25.06,25.04,25.05,15424.0
2016-07-08 12:15:00,25.05,25.08,25.05,25.07,16111.0,25.05,25.08,25.05,25.07,16111.0
2016-07-08 12:20:00,25.07,25.07,25.05,25.07,11135.0,25.07,25.07,25.05,25.07,11135.0
2016-07-08 12:25:00,25.07,25.08,25.06,25.06,10072.0,25.07,25.08,25.06,25.06,10072.0
2016-07-08 12:30:00,25.06,25.06,25.05,25.06,17457.0,25.06,25.06,25.05,25.06,17457.0
2016-07-08 12:35:00,25.06,25.08,25.06,25.07,20334.0,25.06,25.08,25.06,25.07,20334.0
2016-07-08 12:40:00,25.07,25.08,25.06,25.07,6881.0,25.07,25.08,25.06,25.07,6881.0
2016-07-08 12:45:00,25.07,25.08,25.06,25.08,7728.0,25.07,25.08,25.06,25.08,7728.0
2016-07-08 12:50:00,25.07,25.08,25.06,25.07,7679.0,25.07,25.08,25.06,25.07,7679.0
2016-07-08 12:55:00,25.07,25.07,25.06,25.07,6795.0,25.07,25.07,25.06,25.07,6795.0
2016-07-08 13:00:00,25.07,25.08,25.06,25.07,7374.0,25.07,25.08,25.06,25.07,7374.0
2016-07-08 13:05:00,25.07,25.08,25.06,25.08,7860.0,25.07,25.08,25.06,25.08,7860.0
2016-07-08 13:10:00,25.07,25.08,25.05,25.06,11307.0,25.07,25.08,25.05,25.06,11307.0
2016-07-08 13:15:00,25.05,25.07,25.05,25.07,7200.0,25.05,25.07,25.05,25.07,7200.0
2016-07-08 13:20:00,25.07,25.09,25.07,25.08,8904.0,25.07,25.09,25.07,25.08,8904.0
2016-07-08 13:25:00,25.07,25.07,25.04,25.06,55905.0,25.07,25.07,25.04,25.06,55905.0
2016-07-08 13:30:00,25.07,25.08,25.06,25.07,26944.0,25.07,25.08,25.06,25.07,26944.0
2016-07-08 13:35:00,25.07,25.08,25.06,25.07,40874.0,25.07,25.08,25.06,25.07,40874.0
2016-07-08 13:40:00,25.07,25.08,25.06,25.07,15905.0,25.07,25.08,25.06,25.07,15905.0
2016-07-08 13:45:00,25.07,25.08,25.06,25.08,13338.0,25.07,25.08,25.06,25.08,13338.0
2016-07-08 13:50:00,25.07,25.08,25.07,25.08,6494.0,25.07,25.08,25.07,25.08,6494.0
2016-07-08 13:55:00,25.08,25.09,25.07,25.09,16600.0,25.08,25.09,25.07,25.09,16600.0
2016-07-08 14:00:00,25.09,25.09,25.07,25.08,10087.0,25.09,25.09,25.07,25.08,10087.0
2016-07-08 14:05:00,25.08,25.08,25.07,25.08,3170.0,25.08,25.08,25.07,25.08,3170.0
2016-07-08 14:10:00,25.08,25.09,25.07,25.09,11529.0,25.08,25.09,25.07,25.09,11529.0
2016-07-08 14:15:00,25.08,25.09,25.06,25.08,22249.0,25.08,25.09,25.06,25.08,22249.0
2016-07-08 14:20:00,25.08,25.09,25.07,25.08,17270.0,25.08,25.09,25.07,25.08,17270.0
2016-07-08 14:25:00,25.08,25.09,25.08,25.09,7329.0,25.08,25.09,25.08,25.09,7329.0
2016-07-08 14:30:00,25.08,25.1,25.07,25.09,19020.0,25.08,25.1,25.07,25.09,19020.0
2016-07-08 14:35:00,25.1,25.12,25.09,25.12,46650.0,25.1,25.12,25.09,25.12,46650.0
2016-07-08 14:40:00,25.12,25.14,25.1,25.11,17466.0,25.12,25.14,25.1,25.11,17466.0
2016-07-08 14:45:00,25.11,25.12,25.1,25.12,12800.0,25.11,25.12,25.1,25.12,12800.0
2016-07-08 14:50:00,25.11,25.13,25.1,25.12,17485.0,25.11,25.13,25.1,25.12,17485.0
2016-07-08 14:55:00,25.11,25.11,25.08,25.08,11200.0,25.11,25.11,25.08,25.08,11200.0
2016-07-08 15:00:00,25.08,25.09,25.08,25.09,3088.0,25.08,25.09,25.08,25.09,3088.0
2016-07-08 15:05:00,25.09,25.11,25.08,25.11,8958.0,25.09,25.11,25.08,25.11,8958.0
2016-07-08 15:10:00,25.11,25.12,25.08,25.09,22465.0,25.11,25.12,25.08,25.09,22465.0
2016-07-08 15:15:00,25.09,25.09,25.05,25.05,76316.0,25.09,25.09,25.05,25.05,76316.0
2016-07-08 15:20:00,25.07,25.09,25.06,25.08,28478.0,25.07,25.09,25.06,25.08,28478.0
2016-07-08 15:25:00,25.08,25.08,25.05,25.05,13971.0,25.08,25.08,25.05,25.05,13971.0
2016-07-08 15:30:00,25.05,25.07,25.05,25.07,30559.0,25.05,25.07,25.05,25.07,30559.0
2016-07-08 15:35:00,25.07,25.07,25.06,25.07,11728.0,25.07,25.07,25.06,25.07,11728.0
2016-07-08 15:40:00,25.06,25.07,25.05,25.06,19991.0,25.06,25.07,25.05,25.06,19991.0
2016-07-08 15:45:00,25.05,25.07,25.05,25.06,37186.0,25.05,25.07,25.05,25.06,37186.0
2016-07-08 15:50:00,25.07,25.07,25.05,25.07,50627.0,25.07,25.07,25.05,25.07,50627.0
2016-07-08 15:55:00,25.07,25.09,25.05,25.05,188885.0,25.07,25.09,25.05,25.05,188885.0
2016-07-11 09:30:00,25.12,25.19,25.0,25.17,33609.0,25.12,25.19,25.0,25.17,33609.0
2016-07-11 09:35:00,25.19,25.26,25.18,25.25,31688.0,25.19,25.26,25.18,25.25,31688.0
2016-07-11 09:40:00,25.25,25.29,25.24,25.28,15506.0,25.25,25.29,25.24,25.28,15506.0
2016-07-11 09:45:00,25.28,25.32,25.28,25.3,72054.0,25.28,25.32,25.28,25.3,72054.0
2016-07-11 09:50:00,25.3,25.31,25.27,25.28,38322.0,25.3,25.31,25.27,25.28,38322.0
2016-07-11 09:55:00,25.28,25.28,25.27,25.28,5000.0,25.28,25.28,25.27,25.28,5000.0
2016-07-11 10:00:00,25.28,25.32,25.27,25.29,37802.0,25.28,25.32,25.27,25.29,37802.0
2016-07-11 10:05:00,25.3,25.31,25.29,25.31,12336.0,25.3,25.31,25.29,25.31,12336.0
2016-07-11 10:10:00,25.31,25.32,25.28,25.3,17290.0,25.31,25.32,25.28,25.3,17290.0
2016-07-11 10:15:00,25.3,25.32,25.3,25.31,14364.0,25.3,25.32,25.3,25.31,14364.0
2016-07-11 10:20:00,25.32,25.33,25.31,25.31,26343.0,25.32,25.33,25.31,25.31,26343.0
2016-07-11 10:25:00,25.31,25.31,25.29,25.31,7661.0,25.31,25.31,25.29,25.31,7661.0
2016-07-11 10:30:00,25.3,25.31,25.3,25.3,4110.0,25.3,25.31,25.3,25.3,4110.0
2016-07-11 10:35:00,25.31,25.34,25.31,25.32,26277.0,25.31,25.34,25.31,25.32,26277.0
2016-07-11 10:40:00,25.32,25.32,25.29,25.3,22407.0,25.32,25.32,25.29,25.3,22407.0
2016-07-11 10:45:00,25.29,25.34,25.29,25.34,23584.0,25.29,25.34,25.29,25.34,23584.0
2016-07-11 10:50:00,25.33,25.35,25.32,25.35,19197.0,25.33,25.35,25.32,25.35,19197.0
2016-07-11 10:55:00,25.35,25.38,25.34,25.38,18211.0,25.35,25.38,25.34,25.38,18211.0
2016-07-11 11:00:00,25.38,25.4,25.37,25.4,9450.0,25.38,25.4,25.37,25.4,9450.0
2016-07-11 11:05:00,25.39,25.42,25.39,25.41,35243.0,25.39,25.42,25.39,25.41,35243.0
2016-07-11 11:10:00,25.41,25.41,25.4,25.41,3464.0,25.41,25.41,25.4,25.41,3464.0
2016-07-11 11:15:00,25.41,25.41,25.37,25.38,23051.0,25.41,25.41,25.37,25.38,23051.0
2016-07-11 11:20:00,25.39,25.39,25.38,25.38,1300.0,25.39,25.39,25.38,25.38,1300.0
2016-07-11 11:25:00,25.38,25.42,25.38,25.41,28484.0,25.38,25.42,25.38,25.41,28484.0
2016-07-11 11:30:00,25.41,25.41,25.38,25.39,6590.0,25.41,25.41,25.38,25.39,6590.0
2016-07-11 11:35:00,25.38,25.39,25.36,25.37,5839.0,25.38,25.39,25.36,25.37,5839.0
2016-07-11 11:40:00,25.38,25.38,25.37,25.37,2529.0,25.38,25.38,25.37,25.37,2529.0
2016-07-11 11:45:00,25.37,25.39,25.36,25.38,8208.0,25.37,25.39,25.36,25.38,8208.0
2016-07-11 11:50:00,25.38,25.39,25.37,25.38,3600.0,25.38,25.39,25.37,25.38,3600.0
2016-07-11 11:55:00,25.39,25.41,25.39,25.39,9467.0,25.39,25.41,25.39,25.39,9467.0
2016-07-11 12:00:00,25.39,25.4,25.36,25.37,11597.0,25.39,25.4,25.36,25.37,11597.0
2016-07-11 12:05:00,25.36,25.38,25.36,25.38,1569.0,25.36,25.38,25.36,25.38,1569.0
2016-07-11 12:10:00,25.38,25.38,25.37,25.38,58406.0,25.38,25.38,25.37,25.38,58406.0
2016-07-11 12:15:00,25.38,25.41,25.37,25.4,31948.0,25.38,25.41,25.37,25.4,31948.0
2016-07-11 12:20:00,25.39,25.4,25.38,25.4,13631.0,25.39,25.4,25.38,25.4,13631.0
2016-07-11 12:25:00,25.4,25.41,25.4,25.41,12986.0,25.4,25.41,25.4,25.41,12986.0
2016-07-11 12:30:00,25.42,25.43,25.41,25.43,22483.0,25.42,25.43,25.41,25.43,22483.0
2016-07-11 12:35:00,25.43,25.43,25.4,25.42,16660.0,25.43,25.43,25.4,25.42,16660.0
2016-07-11 12:40:00,25.42,25.44,25.42,25.44,22146.0,25.42,25.44,25.42,25.44,22146.0
2016-07-11 12:45:00,25.44,25.46,25.43,25.44,37774.0,25.44,25.46,25.43,25.44,37774.0
2016-07-11 12:50:00,25.44,25.48,25.44,25.46,25262.0,25.44,25.48,25.44,25.46,25262.0
2016-07-11 12:55:00,25.46,25.46,25.45,25.46,4469.0,25.46,25.46,25.45,25.46,4469.0
2016-07-11 13:00:00,25.45,25.46,25.43,25.44,9678.0,25.45,25.46,25.43,25.44,9678.0
2016-07-11 13:05:00,25.44,25.44,25.42,25.42,4999.0,25.44,25.44,25.42,25.42,4999.0
2016-07-11 13:10:00,25.42,25.43,25.42,25.42,5300.0,25.42,25.43,25.42,25.42,5300.0
2016-07-11 13:15:00,25.43,25.43,25.42,25.43,6172.0,25.43,25.43,25.42,25.43,6172.0
2016-07-11 13:20:00,25.43,25.43,25.41,25.42,9835.0,25.43,25.43,25.41,25.42,9835.0
2016-07-11 13:25:00,25.41,25.42,25.4,25.4,9300.0,25.41,25.42,25.4,25.4,9300.0
2016-07-11 13:30:00,25.4,25.41,25.4,25.41,2100.0,25.4,25.41,25.4,25.41,2100.0
2016-07-11 13:35:00,25.4,25.41,25.4,25.41,5090.0,25.4,25.41,25.4,25.41,5090.0
2016-07-11 13:40:00,25.41,25.42,25.4,25.41,12238.0,25.41,25.42,25.4,25.41,12238.0
2016-07-11 13:45:00,25.41,25.44,25.41,25.44,9328.0,25.41,25.44,25.41,25.44,9328.0
2016-07-11 13:50:00,25.43,25.44,25.39,25.39,27276.0,25.43,25.44,25.39,25.39,27276.0
2016-07-11 13:55:00,25.39,25.39,25.38,25.39,2400.0,25.39,25.39,25.38,25.39,2400.0
2016-07-11 14:00:00,25.39,25.41,25.38,25.41,12158.0,25.39,25.41,25.38,25.41,12158.0
2016-07-11 14:05:00,25.41,25.43,25.4,25.43,16747.0,25.41,25.43,25.4,25.43,16747.0
2016-07-11 14:10:00,25.43,25.44,25.42,25.43,15051.0,25.43,25.44,25.42,25.43,15051.0
2016-07-11 14:15:00,25.43,25.43,25.42,25.43,5486.0,25.43,25.43,25.42,25.43,5486.0
2016-07-11 14:20:00,25.43,25.44,25.42,25.44,7038.0,25.43,25.44,25.42,25.44,7038.0
2016-07-11 14:25:00,25.44,25.46,25.44,25.45,14834.0,25.44,25.46,25.44,25.45,14834.0
2016-07-11 14:30:00,25.44,25.45,25.43,25.43,16163.0,25.44,25.45,25.43,25.43,16163.0
2016-07-11 14:35:00,25.43,25.44,25.41,25.43,23561.0,25.43,25.44,25.41,25.43,23561.0
2016-07-11 14:40:00,25.43,25.45,25.42,25.44,8607.0,25.43,25.45,25.42,25.44,8607.0
2016-07-11 14:45:00,25.45,25.45,25.44,25.45,9000.0,25.45,25.45,25.44,25.45,9000.0
2016-07-11 14:50:00,25.45,25.45,25.43,25.44,15977.0,25.45,25.45,25.43,25.44,15977.0
2016-07-11 14:55:00,25.44,25.45,25.4,25.44,67792.0,25.44,25.45,25.4,25.44,67792.0
2016-07-11 15:00:00,25.44,25.45,25.43,25.44,15920.0,25.44,25.45,25.43,25.44,15920.0
2016-07-11 15:05:00,25.44,25.46,25.43,25.46,17330.0,25.44,25.46,25.43,25.46,17330.0
2016-07-11 15:10:00,25.46,25.48,25.45,25.46,24383.0,25.46,25.48,25.45,25.46,24383.0
2016-07-11 15:15:00,25.46,25.47,25.45,25.46,10380.0,25.46,25.47,25.45,25.46,10380.0
2016-07-11 15:20:00,25.46,25.47,25.45,25.45,45470.0,25.46,25.47,25.45,25.45,45470.0
2016-07-11 15:25:00,25.45,25.46,25.43,25.44,36616.0,25.45,25.46,25.43,25.44,36616.0
2016-07-11 15:30:00,25.44,25.44,25.42,25.44,25545.0,25.44,25.44,25.42,25.44,25545.0
2016-07-11 15:35:00,25.44,25.46,25.44,25.45,24089.0,25.44,25.46,25.44,25.45,24089.0
2016-07-11 15:40:00,25.45,25.45,25.42,25.42,40273.0,25.45,25.45,25.42,25.42,40273.0
2016-07-11 15:45:00,25.42,25.43,25.41,25.41,23954.0,25.42,25.43,25.41,25.41,23954.0
2016-07-11 15:50:00,25.41,25.42,25.38,25.41,147395.0,25.41,25.42,25.38,25.41,147395.0
2016-07-11 15:55:00,25.41,25.42,25.38,25.39,273496.0,25.41,25.42,25.38,25.39,273496.0
2016-07-12 09:30:00,25.46,25.47,25.4,25.46,27077.0,25.46,25.47,25.4,25.46,27077.0
2016-07-12 09:35:00,25.47,25.49,25.44,25.44,29438.0,25.47,25.49,25.44,25.44,29438.0
2016-07-12 09:40:00,25.45,25.5,25.44,25.46,27069.0,25.45,25.5,25.44,25.46,27069.0
2016-07-12 09:45:00,25.46,25.47,25.42,25.45,37658.0,25.46,25.47,25.42,25.45,37658.0
2016-07-12 09:50:00,25.45,25.54,25.44,25.54,34814.0,25.45,25.54,25.44,25.54,34814.0
2016-07-12 09:55:00,25.53,25.57,25.53,25.56,20161.0,25.53,25.57,25.53,25.56,20161.0
2016-07-12 10:00:00,25.56,25.56,25.53,25.53,18293.0,25.56,25.56,25.53,25.53,18293.0
2016-07-12 10:05:00,25.54,25.55,25.49,25.5,27290.0,25.54,25.55,25.49,25.5,27290.0
2016-07-12 10:10:00,25.51,25.52,25.47,25.52,18446.0,25.51,25.52,25.47,25.52,18446.0
2016-07-12 10:15:00,25.52,25.52,25.48,25.51,36337.0,25.52,25.52,25.48,25.51,36337.0
2016-07-12 10:20:00,25.51,25.51,25.49,25.5,14504.0,25.51,25.51,25.49,25.5,14504.0
2016-07-12 10:25:00,25.51,25.55,25.5,25.55,30154.0,25.51,25.55,25.5,25.55,30154.0
2016-07-12 10:30:00,25.55,25.61,25.54,25.6,69427.0,25.55,25.61,25.54,25.6,69427.0
2016-07-12 10:35:00,25.59,25.59,25.55,25.57,40001.0,25.59,25.59,25.55,25.57,40001.0
2016-07-12 10:40:00,25.57,25.6,25.56,25.6,108795.0,25.57,25.6,25.56,25.6,108795.0
2016-07-12 10:45:00,25.59,25.6,25.57,25.57,18747.0,25.59,25.6,25.57,25.57,18747.0
2016-07-12 10:50:00,25.57,25.59,25.57,25.59,14708.0,25.57,25.59,25.57,25.59,14708.0
2016-07-12 10:55:00,25.59,25.59,25.58,25.59,3004.0,25.59,25.59,25.58,25.59,3004.0
2016-07-12 11:00:00,25.59,25.61,25.57,25.58,80850.0,25.59,25.61,25.57,25.58,80850.0
2016-07-12 11:05:00,25.57,25.61,25.56,25.61,19725.0,25.57,25.61,25.56,25.61,19725.0
2016-07-12 11:10:00,25.6,25.62,25.59,25.6,22814.0,25.6,25.62,25.59,25.6,22814.0
2016-07-12 11:15:00,25.59,25.59,25.57,25.58,9485.0,25.59,25.59,25.57,25.58,9485.0
2016-07-12 11:20:00,25.57,25.59,25.57,25.59,16459.0,25.57,25.59,25.57,25.59,16459.0
2016-07-12 11:25:00,25.59,25.6,25.58,25.59,11213.0,25.59,25.6,25.58,25.59,11213.0
2016-07-12 11:30:00,25.6,25.63,25.59,25.63,8969.0,25.6,25.63,25.59,25.63,8969.0
2016-07-12 11:35:00,25.64,25.65,25.63,25.65,18375.0,25.64,25.65,25.63,25.65,18375.0
2016-07-12 11:40:00,25.66,25.68,25.65,25.67,14271.0,25.66,25.68,25.65,25.67,14271.0
2016-07-12 11:45:00,25.67,25.69,25.63,25.63,30506.0,25.67,25.69,25.63,25.63,30506.0
2016-07-12 11:50:00,25.64,25.64,25.62,25.63,12957.0,25.64,25.64,25.62,25.63,12957.0
2016-07-12 11:55:00,25.63,25.66,25.63,25.64,17882.0,25.63,25.66,25.63,25.64,17882.0
2016-07-12 12:00:00,25.64,25.64,25.62,25.63,13024.0,25.64,25.64,25.62,25.63,13024.0
2016-07-12 12:05:00,25.63,25.64,25.61,25.62,12912.0,25.63,25.64,25.61,25.62,12912.0
2016-07-12 12:10:00,25.62,25.64,25.62,25.64,13409.0,25.62,25.64,25.62,25.64,13409.0
2016-07-12 12:15:00,25.64,25.65,25.62,25.63,21732.0,25.64,25.65,25.62,25.63,21732.0
2016-07-12 12:20:00,25.62,25.63,25.61,25.62,8463.0,25.62,25.63,25.61,25.62,8463.0
2016-07-12 12:25:00,25.62,25.64,25.61,25.63,18127.0,25.62,25.64,25.61,25.63,18127.0
2016-07-12 12:30:00,25.64,25.64,25.61,25.61,22709.0,25.64,25.64,25.61,25.61,22709.0
2016-07-12 12:35:00,25.61,25.62,25.6,25.62,13950.0,25.61,25.62,25.6,25.62,13950.0
2016-07-12 12:40:00,25.62,25.64,25.61,25.61,24347.0,25.62,25.64,25.61,25.61,24347.0
2016-07-12 12:45:00,25.62,25.62,25.59,25.59,36995.0,25.62,25.62,25.59,25.59,36995.0
2016-07-12 12:50:00,25.59,25.59,25.58,25.58,8040.0,25.59,25.59,25.58,25.58,8040.0
2016-07-12 12:55:00,25.59,25.59,25.57,25.59,8800.0,25.59,25.59,25.57,25.59,8800.0
2016-07-12 13:00:00,25.58,25.6,25.58,25.58,10358.0,25.58,25.6,25.58,25.58,10358.0
2016-07-12 13:05:00,25.58,25.6,25.58,25.6,5676.0,25.58,25.6,25.58,25.6,5676.0
2016-07-12 13:10:00,25.59,25.6,25.58,25.59,12779.0,25.59,25.6,25.58,25.59,12779.0
2016-07-12 13:15:00,25.59,25.59,25.57,25.59,8265.0,25.59,25.59,25.57,25.59,8265.0
2016-07-12 13:20:00,25.58,25.6,25.57,25.57,7809.0,25.58,25.6,25.57,25.57,7809.0
2016-07-12 13:25:00,25.58,25.58,25.57,25.58,6945.0,25.58,25.58,25.57,25.58,6945.0
2016-07-12 13:30:00,25.58,25.59,25.57,25.59,8216.0,25.58,25.59,25.57,25.59,8216.0
2016-07-12 13:35:00,25.59,25.6,25.58,25.59,6453.0,25.59,25.6,25.58,25.59,6453.0
2016-07-12 13:40:00,25.6,25.6,25.59,25.6,8389.0,25.6,25.6,25.59,25.6,8389.0
2016-07-12 13:45:00,25.6,25.6,25.57,25.57,15368.0,25.6,25.6,25.57,25.57,15368.0
2016-07-12 13:50:00,25.57,25.58,25.56,25.56,13300.0,25.57,25.58,25.56,25.56,13300.0
2016-07-12 13:55:00,25.57,25.57,25.55,25.55,15657.0,25.57,25.57,25.55,25.55,15657.0
2016-07-12 14:00:00,25.56,25.57,25.56,25.56,3700.0,25.56,25.57,25.56,25.56,3700.0
2016-07-12 14:05:00,25.57,25.59,25.55,25.58,43702.0,25.57,25.59,25.55,25.58,43702.0
2016-07-12 14:10:00,25.58,25.6,25.58,25.59,9318.0,25.58,25.6,25.58,25.59,9318.0
2016-07-12 14:15:00,25.6,25.62,25.59,25.62,12436.0,25.6,25.62,25.59,25.62,12436.0
2016-07-12 14:20:00,25.62,25.62,25.6,25.61,14240.0,25.62,25.62,25.6,25.61,14240.0
2016-07-12 14:25:00,25.61,25.61,25.6,25.61,2015.0,25.61,25.61,25.6,25.61,2015.0
2016-07-12 14:30:00,25.6,25.64,25.6,25.64,15706.0,25.6,25.64,25.6,25.64,15706.0
2016-07-12 14:35:00,25.63,25.64,25.62,25.64,20423.0,25.63,25.64,25.62,25.64,20423.0
2016-07-12 14:40:00,25.63,25.67,25.63,25.66,25230.0,25.63,25.67,25.63,25.66,25230.0
2016-07-12 14:45:00,25.65,25.65,25.64,25.64,10357.0,25.65,25.65,25.64,25.64,10357.0
2016-07-12 14:50:00,25.64,25.67,25.64,25.67,13310.0,25.64,25.67,25.64,25.67,13310.0
2016-07-12 14:55:00,25.67,25.68,25.63,25.63,19244.0,25.67,25.68,25.63,25.63,19244.0
2016-07-12 15:00:00,25.64,25.66,25.63,25.64,11751.0,25.64,25.66,25.63,25.64,11751.0
2016-07-12 15:05:00,25.64,25.65,25.61,25.62,14190.0,25.64,25.65,25.61,25.62,14190.0
2016-07-12 15:10:00,25.62,25.63,25.61,25.62,10359.0,25.62,25.63,25.61,25.62,10359.0
2016-07-12 15:15:00,25.61,25.62,25.57,25.59,29199.0,25.61,25.62,25.57,25.59,29199.0
2016-07-12 15:20:00,25.59,25.61,25.58,25.6,9961.0,25.59,25.61,25.58,25.6,9961.0
2016-07-12 15:25:00,25.61,25.62,25.6,25.61,23006.0,25.61,25.62,25.6,25.61,23006.0
2016-07-12 15:30:00,25.6,25.61,25.6,25.61,5107.0,25.6,25.61,25.6,25.61,5107.0
2016-07-12 15:35:00,25.61,25.63,25.59,25.59,43681.0,25.61,25.63,25.59,25.59,43681.0
2016-07-12 15:40:00,25.59,25.6,25.56,25.57,39693.0,25.59,25.6,25.56,25.57,39693.0
2016-07-12 15:45:00,25.57,25.59,25.56,25.59,37766.0,25.57,25.59,25.56,25.59,37766.0
2016-07-12 15:50:00,25.59,25.59,25.55,25.58,63893.0,25.59,25.59,25.55,25.58,63893.0
2016-07-12 15:55:00,25.58,25.59,25.57,25.58,84645.0,25.58,25.59,25.57,25.58,84645.0
2016-07-13 09:30:00,25.6,25.71,25.6,25.6,36009.0,25.6,25.71,25.6,25.6,36009.0
2016-07-13 09:35:00,25.59,25.64,25.59,25.63,25995.0,25.59,25.64,25.59,25.63,25995.0
2016-07-13 09:40:00,25.63,25.66,25.61,25.61,19134.0,25.63,25.66,25.61,25.61,19134.0
2016-07-13 09:45:00,25.62,25.63,25.59,25.61,20693.0,25.62,25.63,25.59,25.61,20693.0
2016-07-13 09:50:00,25.61,25.62,25.59,25.62,18101.0,25.61,25.62,25.59,25.62,18101.0
2016-07-13 09:55:00,25.62,25.65,25.62,25.65,10964.0,25.62,25.65,25.62,25.65,10964.0
2016-07-13 10:00:00,25.66,25.68,25.64,25.67,17049.0,25.66,25.68,25.64,25.67,17049.0
2016-07-13 10:05:00,25.67,25.68,25.65,25.67,8940.0,25.67,25.68,25.65,25.67,8940.0
2016-07-13 10:10:00,25.67,25.69,25.67,25.68,29644.0,25.67,25.69,25.67,25.68,29644.0
2016-07-13 10:15:00,25.68,25.69,25.64,25.67,14510.0,25.68,25.69,25.64,25.67,14510.0
2016-07-13 10:20:00,25.67,25.69,25.66,25.68,13731.0,25.67,25.69,25.66,25.68,13731.0
2016-07-13 10:25:00,25.68,25.7,25.66,25.68,20243.0,25.68,25.7,25.66,25.68,20243.0
2016-07-13 10:30:00,25.68,25.71,25.66,25.71,20119.0,25.68,25.71,25.66,25.71,20119.0
2016-07-13 10:35:00,25.71,25.74,25.7,25.72,28919.0,25.71,25.74,25.7,25.72,28919.0
2016-07-13 10:40:00,25.73,25.75,25.72,25.74,17968.0,25.73,25.75,25.72,25.74,17968.0
2016-07-13 10:45:00,25.73,25.74,25.72,25.73,7605.0,25.73,25.74,25.72,25.73,7605.0
2016-07-13 10:50:00,25.73,25.73,25.7,25.7,20313.0,25.73,25.73,25.7,25.7,20313.0
2016-07-13 10:55:00,25.7,25.7,25.68,25.69,14969.0,25.7,25.7,25.68,25.69,14969.0
2016-07-13 11:00:00,25.69,25.71,25.69,25.7,30333.0,25.69,25.71,25.69,25.7,30333.0
2016-07-13 11:05:00,25.69,25.7,25.66,25.68,22377.0,25.69,25.7,25.66,25.68,22377.0
2016-07-13 11:10:00,25.68,25.7,25.67,25.69,10849.0,25.68,25.7,25.67,25.69,10849.0
2016-07-13 11:15:00,25.69,25.69,25.66,25.67,27421.0,25.69,25.69,25.66,25.67,27421.0
2016-07-13 11:20:00,25.67,25.69,25.67,25.69,5536.0,25.67,25.69,25.67,25.69,5536.0
2016-07-13 11:25:00,25.69,25.69,25.67,25.67,10800.0,25.69,25.69,25.67,25.67,10800.0
2016-07-13 11:30:00,25.67,25.68,25.65,25.66,12284.0,25.67,25.68,25.65,25.66,12284.0
2016-07-13 11:35:00,25.66,25.66,25.63,25.63,13300.0,25.66,25.66,25.63,25.63,13300.0
2016-07-13 11:40:00,25.64,25.64,25.62,25.63,15583.0,25.64,25.64,25.62,25.63,15583.0
2016-07-13 11:45:00,25.63,25.63,25.6,25.6,24704.0,25.63,25.63,25.6,25.6,24704.0
2016-07-13 11:50:00,25.6,25.63,25.59,25.63,12454.0,25.6,25.63,25.59,25.63,12454.0
2016-07-13 11:55:00,25.63,25.64,25.63,25.63,4501.0,25.63,25.64,25.63,25.63,4501.0
2016-07-13 12:00:00,25.64,25.65,25.63,25.64,5300.0,25.64,25.65,25.63,25.64,5300.0
2016-07-13 12:05:00,25.64,25.65,25.64,25.64,1700.0,25.64,25.65,25.64,25.64,1700.0
2016-07-13 12:10:00,25.64,25.64,25.62,25.63,9285.0,25.64,25.64,25.62,25.63,9285.0
2016-07-13 12:15:00,25.63,25.65,25.62,25.64,11885.0,25.63,25.65,25.62,25.64,11885.0
2016-07-13 12:20:00,25.64,25.64,25.62,25.63,3440.0,25.64,25.64,25.62,25.63,3440.0
2016-07-13 12:25:00,25.63,25.63,25.6,25.61,22865.0,25.63,25.63,25.6,25.61,22865.0
2016-07-13 12:30:00,25.62,25.62,25.59,25.6,13056.0,25.62,25.62,25.59,25.6,13056.0
2016-07-13 12:35:00,25.6,25.61,25.59,25.6,12208.0,25.6,25.61,25.59,25.6,12208.0
2016-07-13 12:40:00,25.6,25.61,25.59,25.61,6199.0,25.6,25.61,25.59,25.61,6199.0
2016-07-13 12:45:00,25.61,25.61,25.59,25.6,9820.0,25.61,25.61,25.59,25.6,9820.0
2016-07-13 12:50:00,25.59,25.59,25.57,25.59,8863.0,25.59,25.59,25.57,25.59,8863.0
2016-07-13 12:55:00,25.6,25.61,25.59,25.59,9475.0,25.6,25.61,25.59,25.59,9475.0
2016-07-13 13:00:00,25.59,25.61,25.59,25.61,2103.0,25.59,25.61,25.59,25.61,2103.0
2016-07-13 13:05:00,25.61,25.61,25.59,25.6,7253.0,25.61,25.61,25.59,25.6,7253.0
2016-07-13 13:10:00,25.61,25.62,25.6,25.61,14907.0,25.61,25.62,25.6,25.61,14907.0
2016-07-13 13:15:00,25.61,25.62,25.6,25.61,5584.0,25.61,25.62,25.6,25.61,5584.0
2016-07-13 13:20:00,25.62,25.62,25.6,25.6,5400.0,25.62,25.62,25.6,25.6,5400.0
2016-07-13 13:25:00,25.59,25.59,25.59,25.59,8481.0,25.59,25.59,25.59,25.59,8481.0
2016-07-13 13:30:00,25.59,25.6,25.58,25.6,4600.0,25.59,25.6,25.58,25.6,4600.0
2016-07-13 13:35:00,25.6,25.6,25.59,25.6,2711.0,25.6,25.6,25.59,25.6,2711.0
2016-07-13 13:40:00,25.6,25.63,25.59,25.63,32739.0,25.6,25.63,25.59,25.63,32739.0
2016-07-13 13:45:00,25.62,25.62,25.61,25.62,16337.0,25.62,25.62,25.61,25.62,16337.0
2016-07-13 13:50:00,25.61,25.61,25.58,25.58,15873.0,25.61,25.61,25.58,25.58,15873.0
2016-07-13 13:55:00,25.59,25.6,25.59,25.6,3400.0,25.59,25.6,25.59,25.6,3400.0
2016-07-13 14:00:00,25.6,25.6,25.58,25.58,11008.0,25.6,25.6,25.58,25.58,11008.0
2016-07-13 14:05:00,25.58,25.61,25.58,25.59,17454.0,25.58,25.61,25.58,25.59,17454.0
2016-07-13 14:10:00,25.6,25.62,25.59,25.59,24608.0,25.6,25.62,25.59,25.59,24608.0
2016-07-13 14:15:00,25.59,25.6,25.57,25.58,10999.0,25.59,25.6,25.57,25.58,10999.0
2016-07-13 14:20:00,25.58,25.6,25.58,25.58,8298.0,25.58,25.6,25.58,25.58,8298.0
2016-07-13 14:25:00,25.59,25.61,25.58,25.6,11550.0,25.59,25.61,25.58,25.6,11550.0
2016-07-13 14:30:00,25.59,25.6,25.58,25.6,14157.0,25.59,25.6,25.58,25.6,14157.0
2016-07-13 14:35:00,25.6,25.61,25.58,25.6,30294.0,25.6,25.61,25.58,25.6,30294.0
2016-07-13 14:40:00,25.59,25.6,25.58,25.6,4494.0,25.59,25.6,25.58,25.6,4494.0
2016-07-13 14:45:00,25.6,25.6,25.59,25.6,7539.0,25.6,25.6,25.59,25.6,7539.0
2016-07-13 14:50:00,25.6,25.6,25.58,25.6,13516.0,25.6,25.6,25.58,25.6,13516.0
2016-07-13 14:55:00,25.6,25.6,25.59,25.6,6000.0,25.6,25.6,25.59,25.6,6000.0
2016-07-13 15:00:00,25.6,25.61,25.59,25.59,37447.0,25.6,25.61,25.59,25.59,37447.0
2016-07-13 15:05:00,25.6,25.61,25.58,25.58,38670.0,25.6,25.61,25.58,25.58,38670.0
2016-07-13 15:10:00,25.59,25.59,25.56,25.56,23749.0,25.59,25.59,25.56,25.56,23749.0
2016-07-13 15:15:00,25.56,25.57,25.56,25.56,21003.0,25.56,25.57,25.56,25.56,21003.0
2016-07-13 15:20:00,25.57,25.57,25.54,25.55,39008.0,25.57,25.57,25.54,25.55,39008.0
2016-07-13 15:25:00,25.55,25.56,25.54,25.54,17698.0,25.55,25.56,25.54,25.54,17698.0
2016-07-13 15:30:00,25.55,25.56,25.54,25.55,16466.0,25.55,25.56,25.54,25.55,16466.0
2016-07-13 15:35:00,25.55,25.56,25.55,25.55,9514.0,25.55,25.56,25.55,25.55,9514.0
2016-07-13 15:40:00,25.55,25.56,25.53,25.54,36376.0,25.55,25.56,25.53,25.54,36376.0
2016-07-13 15:45:00,25.54,25.56,25.53,25.53,28079.0,25.54,25.56,25.53,25.53,28079.0
2016-07-13 15:50:00,25.53,25.53,25.51,25.51,31417.0,25.53,25.53,25.51,25.51,31417.0
2016-07-13 15:55:00,25.51,25.52,25.5,25.51,81764.0,25.51,25.52,25.5,25.51,81764.0
2016-07-14 09:30:00,25.66,25.71,25.64,25.67,13289.0,25.66,25.71,25.64,25.67,13289.0
2016-07-14 09:35:00,25.65,25.67,25.62,25.67,22363.0,25.65,25.67,25.62,25.67,22363.0
2016-07-14 09:40:00,25.68,25.7,25.67,25.69,9749.0,25.68,25.7,25.67,25.69,9749.0
2016-07-14 09:45:00,25.69,25.69,25.63,25.63,7461.0,25.69,25.69,25.63,25.63,7461.0
2016-07-14 09:50:00,25.63,25.67,25.63,25.66,14100.0,25.63,25.67,25.63,25.66,14100.0
2016-07-14 09:55:00,25.67,25.71,25.67,25.69,11600.0,25.67,25.71,25.67,25.69,11600.0
2016-07-14 10:00:00,25.69,25.72,25.68,25.71,17700.0,25.69,25.72,25.68,25.71,17700.0
2016-07-14 10:05:00,25.71,25.74,25.7,25.73,12000.0,25.71,25.74,25.7,25.73,12000.0
2016-07-14 10:10:00,25.72,25.75,25.72,25.75,13808.0,25.72,25.75,25.72,25.75,13808.0
2016-07-14 10:15:00,25.75,25.77,25.73,25.75,20231.0,25.75,25.77,25.73,25.75,20231.0
2016-07-14 10:20:00,25.75,25.76,25.74,25.75,14410.0,25.75,25.76,25.74,25.75,14410.0
2016-07-14 10:25:00,25.76,25.76,25.73,25.74,13354.0,25.76,25.76,25.73,25.74,13354.0
2016-07-14 10:30:00,25.75,25.79,25.74,25.78,15456.0,25.75,25.79,25.74,25.78,15456.0
2016-07-14 10:35:00,25.79,25.79,25.77,25.77,14793.0,25.79,25.79,25.77,25.77,14793.0
2016-07-14 10:40:00,25.77,25.81,25.76,25.81,25270.0,25.77,25.81,25.76,25.81,25270.0
2016-07-14 10:45:00,25.81,25.83,25.78,25.79,29792.0,25.81,25.83,25.78,25.79,29792.0
2016-07-14 10:50:00,25.79,25.8,25.78,25.78,28126.0,25.79,25.8,25.78,25.78,28126.0
2016-07-14 10:55:00,25.79,25.79,25.75,25.76,17327.0,25.79,25.79,25.75,25.76,17327.0
2016-07-14 11:00:00,25.77,25.8,25.76,25.8,14046.0,25.77,25.8,25.76,25.8,14046.0
2016-07-14 11:05:00,25.8,25.8,25.75,25.78,40272.0,25.8,25.8,25.75,25.78,40272.0
2016-07-14 11:10:00,25.78,25.81,25.77,25.8,16941.0,25.78,25.81,25.77,25.8,16941.0
2016-07-14 11:15:00,25.8,25.82,25.79,25.8,9470.0,25.8,25.82,25.79,25.8,9470.0
2016-07-14 11:20:00,25.8,25.81,25.79,25.8,8972.0,25.8,25.81,25.79,25.8,8972.0
2016-07-14 11:25:00,25.8,25.81,25.78,25.78,18942.0,25.8,25.81,25.78,25.78,18942.0
2016-07-14 11:30:00,25.79,25.79,25.75,25.76,14609.0,25.79,25.79,25.75,25.76,14609.0
2016-07-14 11:35:00,25.76,25.76,25.74,25.75,7868.0,25.76,25.76,25.74,25.75,7868.0
2016-07-14 11:40:00,25.76,25.76,25.73,25.75,13014.0,25.76,25.76,25.73,25.75,13014.0
2016-07-14 11:45:00,25.75,25.77,25.74,25.76,10147.0,25.75,25.77,25.74,25.76,10147.0
2016-07-14 11:50:00,25.76,25.76,25.75,25.75,10572.0,25.76,25.76,25.75,25.75,10572.0
2016-07-14 11:55:00,25.76,25.76,25.73,25.74,7840.0,25.76,25.76,25.73,25.74,7840.0
2016-07-14 12:00:00,25.74,25.77,25.74,25.76,5841.0,25.74,25.77,25.74,25.76,5841.0
2016-07-14 12:05:00,25.76,25.77,25.74,25.76,11628.0,25.76,25.77,25.74,25.76,11628.0
2016-07-14 12:10:00,25.76,25.77,25.75,25.75,14207.0,25.76,25.77,25.75,25.75,14207.0
2016-07-14 12:15:00,25.75,25.77,25.75,25.76,10290.0,25.75,25.77,25.75,25.76,10290.0
2016-07-14 12:20:00,25.76,25.76,25.74,25.75,3960.0,25.76,25.76,25.74,25.75,3960.0
2016-07-14 12:25:00,25.75,25.76,25.74,25.75,8155.0,25.75,25.76,25.74,25.75,8155.0
2016-07-14 12:30:00,25.75,25.78,25.75,25.77,11495.0,25.75,25.78,25.75,25.77,11495.0
2016-07-14 12:35:00,25.77,25.78,25.76,25.77,9103.0,25.77,25.78,25.76,25.77,9103.0
2016-07-14 12:40:00,25.78,25.79,25.77,25.78,5202.0,25.78,25.79,25.77,25.78,5202.0
2016-07-14 12:45:00,25.78,25.79,25.77,25.77,8128.0,25.78,25.79,25.77,25.77,8128.0
2016-07-14 12:50:00,25.77,25.79,25.77,25.79,13178.0,25.77,25.79,25.77,25.79,13178.0
2016-07-14 12:55:00,25.78,25.78,25.76,25.77,6818.0,25.78,25.78,25.76,25.77,6818.0
2016-07-14 13:00:00,25.77,25.78,25.75,25.75,11651.0,25.77,25.78,25.75,25.75,11651.0
2016-07-14 13:05:00,25.75,25.77,25.74,25.77,3800.0,25.75,25.77,25.74,25.77,3800.0
2016-07-14 13:10:00,25.77,25.77,25.74,25.74,9302.0,25.77,25.77,25.74,25.74,9302.0
2016-07-14 13:15:00,25.74,25.75,25.72,25.74,7191.0,25.74,25.75,25.72,25.74,7191.0
2016-07-14 13:20:00,25.74,25.75,25.73,25.75,4700.0,25.74,25.75,25.73,25.75,4700.0
2016-07-14 13:25:00,25.75,25.75,25.73,25.75,12478.0,25.75,25.75,25.73,25.75,12478.0
2016-07-14 13:30:00,25.74,25.76,25.74,25.76,6200.0,25.74,25.76,25.74,25.76,6200.0
2016-07-14 13:35:00,25.76,25.77,25.75,25.75,12907.0,25.76,25.77,25.75,25.75,12907.0
2016-07-14 13:40:00,25.76,25.77,25.75,25.76,6480.0,25.76,25.77,25.75,25.76,6480.0
2016-07-14 13:45:00,25.77,25.77,25.76,25.77,14581.0,25.77,25.77,25.76,25.77,14581.0
2016-07-14 13:50:00,25.77,25.77,25.74,25.74,13560.0,25.77,25.77,25.74,25.74,13560.0
2016-07-14 13:55:00,25.74,25.75,25.74,25.75,5100.0,25.74,25.75,25.74,25.75,5100.0
2016-07-14 14:00:00,25.75,25.76,25.74,25.75,15937.0,25.75,25.76,25.74,25.75,15937.0
2016-07-14 14:05:00,25.76,25.76,25.74,25.75,8160.0,25.76,25.76,25.74,25.75,8160.0
2016-07-14 14:10:00,25.76,25.76,25.75,25.76,8641.0,25.76,25.76,25.75,25.76,8641.0
2016-07-14 14:15:00,25.76,25.77,25.73,25.75,20503.0,25.76,25.77,25.73,25.75,20503.0
2016-07-14 14:20:00,25.74,25.74,25.73,25.74,4574.0,25.74,25.74,25.73,25.74,4574.0
2016-07-14 14:25:00,25.74,25.74,25.73,25.74,6567.0,25.74,25.74,25.73,25.74,6567.0
2016-07-14 14:30:00,25.74,25.74,25.72,25.73,10311.0,25.74,25.74,25.72,25.73,10311.0
2016-07-14 14:35:00,25.73,25.74,25.72,25.73,14155.0,25.73,25.74,25.72,25.73,14155.0
2016-07-14 14:40:00,25.74,25.74,25.72,25.72,10881.0,25.74,25.74,25.72,25.72,10881.0
2016-07-14 14:45:00,25.72,25.74,25.72,25.74,10620.0,25.72,25.74,25.72,25.74,10620.0
2016-07-14 14:50:00,25.74,25.75,25.73,25.74,12682.0,25.74,25.75,25.73,25.74,12682.0
2016-07-14 14:55:00,25.74,25.74,25.72,25.74,12618.0,25.74,25.74,25.72,25.74,12618.0
2016-07-14 15:00:00,25.74,25.75,25.73,25.75,10006.0,25.74,25.75,25.73,25.75,10006.0
2016-07-14 15:05:00,25.75,25.78,25.74,25.78,33011.0,25.75,25.78,25.74,25.78,33011.0
2016-07-14 15:10:00,25.78,25.78,25.75,25.76,27854.0,25.78,25.78,25.75,25.76,27854.0
2016-07-14 15:15:00,25.76,25.76,25.75,25.76,5400.0,25.76,25.76,25.75,25.76,5400.0
2016-07-14 15:20:00,25.76,25.77,25.74,25.77,22801.0,25.76,25.77,25.74,25.77,22801.0
2016-07-14 15:25:00,25.77,25.78,25.76,25.78,42806.0,25.77,25.78,25.76,25.78,42806.0
2016-07-14 15:30:00,25.78,25.78,25.76,25.77,15097.0,25.78,25.78,25.76,25.77,15097.0
2016-07-14 15:35:00,25.77,25.77,25.75,25.76,17199.0,25.77,25.77,25.75,25.76,17199.0
2016-07-14 15:40:00,25.76,25.76,25.73,25.74,31409.0,25.76,25.76,25.73,25.74,31409.0
2016-07-14 15:45:00,25.74,25.74,25.73,25.74,22258.0,25.74,25.74,25.73,25.74,22258.0
2016-07-14 15:50:00,25.74,25.75,25.73,25.74,33255.0,25.74,25.75,25.73,25.74,33255.0
2016-07-14 15:55:00,25.74,25.74,25.72,25.73,84971.0,25.74,25.74,25.72,25.73,84971.0
2016-07-15 09:30:00,25.72,25.8,25.63,25.63,40545.0,25.72,25.8,25.63,25.63,40545.0
2016-07-15 09:35:00,25.64,25.64,25.58,25.61,25598.0,25.64,25.64,25.58,25.61,25598.0
2016-07-15 09:40:00,25.6,25.6,25.53,25.54,44647.0,25.6,25.6,25.53,25.54,44647.0
2016-07-15 09:45:00,25.55,25.61,25.54,25.59,53550.0,25.55,25.61,25.54,25.59,53550.0
2016-07-15 09:50:00,25.59,25.62,25.55,25.56,28583.0,25.59,25.62,25.55,25.56,28583.0
2016-07-15 09:55:00,25.56,25.6,25.55,25.6,10457.0,25.56,25.6,25.55,25.6,10457.0
2016-07-15 10:00:00,25.61,25.65,25.6,25.61,20001.0,25.61,25.65,25.6,25.61,20001.0
2016-07-15 10:05:00,25.61,25.63,25.6,25.61,12010.0,25.61,25.63,25.6,25.61,12010.0
2016-07-15 10:10:00,25.62,25.63,25.59,25.6,23751.0,25.62,25.63,25.59,25.6,23751.0
2016-07-15 10:15:00,25.6,25.61,25.58,25.6,25951.0,25.6,25.61,25.58,25.6,25951.0
2016-07-15 10:20:00,25.6,25.62,25.59,25.62,14300.0,25.6,25.62,25.59,25.62,14300.0
2016-07-15 10:25:00,25.61,25.64,25.61,25.63,8222.0,25.61,25.64,25.61,25.63,8222.0
2016-07-15 10:30:00,25.63,25.64,25.62,25.63,16085.0,25.63,25.64,25.62,25.63,16085.0
2016-07-15 10:35:00,25.63,25.68,25.63,25.67,17837.0,25.63,25.68,25.63,25.67,17837.0
2016-07-15 10:40:00,25.67,25.7,25.67,25.68,24285.0,25.67,25.7,25.67,25.68,24285.0
2016-07-15 10:45:00,25.68,25.68,25.66,25.67,8469.0,25.68,25.68,25.66,25.67,8469.0
2016-07-15 10:50:00,25.67,25.69,25.67,25.68,18581.0,25.67,25.69,25.67,25.68,18581.0
2016-07-15 10:55:00,25.68,25.7,25.68,25.7,13393.0,25.68,25.7,25.68,25.7,13393.0
2016-07-15 11:00:00,25.69,25.7,25.66,25.67,20163.0,25.69,25.7,25.66,25.67,20163.0
2016-07-15 11:05:00,25.67,25.67,25.63,25.64,15737.0,25.67,25.67,25.63,25.64,15737.0
2016-07-15 11:10:00,25.64,25.64,25.62,25.63,14952.0,25.64,25.64,25.62,25.63,14952.0
2016-07-15 11:15:00,25.63,25.64,25.59,25.6,20063.0,25.63,25.64,25.59,25.6,20063.0
2016-07-15 11:20:00,25.6,25.6,25.59,25.6,3443.0,25.6,25.6,25.59,25.6,3443.0
2016-07-15 11:25:00,25.59,25.6,25.57,25.58,15092.0,25.59,25.6,25.57,25.58,15092.0
2016-07-15 11:30:00,25.57,25.58,25.56,25.57,7910.0,25.57,25.58,25.56,25.57,7910.0
2016-07-15 11:35:00,25.58,25.58,25.57,25.57,2803.0,25.58,25.58,25.57,25.57,2803.0
2016-07-15 11:40:00,25.57,25.59,25.57,25.58,25383.0,25.57,25.59,25.57,25.58,25383.0
2016-07-15 11:45:00,25.57,25.57,25.55,25.56,14201.0,25.57,25.57,25.55,25.56,14201.0
2016-07-15 11:50:00,25.56,25.57,25.54,25.56,10731.0,25.56,25.57,25.54,25.56,10731.0
2016-07-15 11:55:00,25.56,25.57,25.55,25.56,16742.0,25.56,25.57,25.55,25.56,16742.0
2016-07-15 12:00:00,25.56,25.57,25.55,25.56,4715.0,25.56,25.57,25.55,25.56,4715.0
2016-07-15 12:05:00,25.57,25.58,25.56,25.58,10995.0,25.57,25.58,25.56,25.58,10995.0
2016-07-15 12:10:00,25.58,25.59,25.58,25.58,5600.0,25.58,25.59,25.58,25.58,5600.0
2016-07-15 12:15:00,25.58,25.58,25.57,25.57,4765.0,25.58,25.58,25.57,25.57,4765.0
2016-07-15 12:20:00,25.58,25.59,25.57,25.59,10986.0,25.58,25.59,25.57,25.59,10986.0
2016-07-15 12:25:00,25.58,25.59,25.57,25.58,24667.0,25.58,25.59,25.57,25.58,24667.0
2016-07-15 12:30:00,25.58,25.58,25.55,25.55,8355.0,25.58,25.58,25.55,25.55,8355.0
2016-07-15 12:35:00,25.56,25.57,25.55,25.57,9202.0,25.56,25.57,25.55,25.57,9202.0
2016-07-15 12:40:00,25.56,25.57,25.54,25.56,20917.0,25.56,25.57,25.54,25.56,20917.0
2016-07-15 12:45:00,25.56,25.57,25.56,25.57,6400.0,25.56,25.57,25.56,25.57,6400.0
2016-07-15 12:50:00,25.57,25.58,25.56,25.58,11414.0,25.57,25.58,25.56,25.58,11414.0
2016-07-15 12:55:00,25.58,25.58,25.57,25.58,3929.0,25.58,25.58,25.57,25.58,3929.0
2016-07-15 13:00:00,25.58,25.6,25.58,25.6,9044.0,25.58,25.6,25.58,25.6,9044.0
2016-07-15 13:05:00,25.6,25.6,25.58,25.59,11546.0,25.6,25.6,25.58,25.59,11546.0
2016-07-15 13:10:00,25.59,25.61,25.58,25.61,17236.0,25.59,25.61,25.58,25.61,17236.0
2016-07-15 13:15:00,25.61,25.62,25.6,25.62,9420.0,25.61,25.62,25.6,25.62,9420.0
2016-07-15 13:20:00,25.62,25.63,25.61,25.63,7149.0,25.62,25.63,25.61,25.63,7149.0
2016-07-15 13:25:00,25.63,25.63,25.62,25.63,5200.0,25.63,25.63,25.62,25.63,5200.0
2016-07-15 13:30:00,25.63,25.63,25.62,25.63,10007.0,25.63,25.63,25.62,25.63,10007.0
2016-07-15 13:35:00,25.62,25.63,25.61,25.63,22219.0,25.62,25.63,25.61,25.63,22219.0
2016-07-15 13:40:00,25.63,25.64,25.62,25.64,26859.0,25.63,25.64,25.62,25.64,26859.0
2016-07-15 13:45:00,25.64,25.65,25.63,25.64,8208.0,25.64,25.65,25.63,25.64,8208.0
2016-07-15 13:50:00,25.64,25.64,25.63,25.64,4000.0,25.64,25.64,25.63,25.64,4000.0
2016-07-15 13:55:00,25.64,25.64,25.63,25.63,14775.0,25.64,25.64,25.63,25.63,14775.0
2016-07-15 14:00:00,25.64,25.64,25.63,25.64,8160.0,25.64,25.64,25.63,25.64,8160.0
2016-07-15 14:05:00,25.64,25.64,25.63,25.64,5041.0,25.64,25.64,25.63,25.64,5041.0
2016-07-15 14:10:00,25.64,25.65,25.63,25.64,16933.0,25.64,25.65,25.63,25.64,16933.0
2016-07-15 14:15:00,25.64,25.64,25.62,25.64,23982.0,25.64,25.64,25.62,25.64,23982.0
2016-07-15 14:20:00,25.64,25.64,25.6,25.61,22794.0,25.64,25.64,25.6,25.61,22794.0
2016-07-15 14:25:00,25.62,25.62,25.6,25.61,13000.0,25.62,25.62,25.6,25.61,13000.0
2016-07-15 14:30:00,25.6,25.62,25.6,25.61,9117.0,25.6,25.62,25.6,25.61,9117.0
2016-07-15 14:35:00,25.62,25.62,25.6,25.62,13481.0,25.62,25.62,25.6,25.62,13481.0
2016-07-15 14:40:00,25.62,25.62,25.61,25.62,6816.0,25.62,25.62,25.61,25.62,6816.0
2016-07-15 14:45:00,25.62,25.63,25.61,25.62,22226.0,25.62,25.63,25.61,25.62,22226.0
2016-07-15 14:50:00,25.62,25.62,25.56,25.58,84525.0,25.62,25.62,25.56,25.58,84525.0
2016-07-15 14:55:00,25.58,25.58,25.56,25.58,31133.0,25.58,25.58,25.56,25.58,31133.0
2016-07-15 15:00:00,25.58,25.58,25.57,25.58,6700.0,25.58,25.58,25.57,25.58,6700.0
2016-07-15 15:05:00,25.58,25.59,25.57,25.58,7706.0,25.58,25.59,25.57,25.58,7706.0
2016-07-15 15:10:00,25.59,25.59,25.57,25.58,25120.0,25.59,25.59,25.57,25.58,25120.0
2016-07-15 15:15:00,25.59,25.6,25.58,25.59,15929.0,25.59,25.6,25.58,25.59,15929.0
2016-07-15 15:20:00,25.6,25.61,25.59,25.6,30584.0,25.6,25.61,25.59,25.6,30584.0
2016-07-15 15:25:00,25.6,25.61,25.59,25.61,15800.0,25.6,25.61,25.59,25.61,15800.0
2016-07-15 15:30:00,25.61,25.61,25.6,25.61,15290.0,25.61,25.61,25.6,25.61,15290.0
2016-07-15 15:35:00,25.61,25.61,25.59,25.6,47036.0,25.61,25.61,25.59,25.6,47036.0
2016-07-15 15:40:00,25.6,25.6,25.59,25.6,5130.0,25.6,25.6,25.59,25.6,5130.0
2016-07-15 15:45:00,25.6,25.6,25.56,25.56,50765.0,25.6,25.6,25.56,25.56,50765.0
2016-07-15 15:50:00,25.57,25.58,25.57,25.57,18014.0,25.57,25.58,25.57,25.57,18014.0
2016-07-15 15:55:00,25.57,25.58,25.57,25.58,114097.0,25.57,25.58,25.57,25.58,114097.0
2016-07-18 09:30:00,25.63,25.73,25.6,25.62,36253.0,25.63,25.73,25.6,25.62,36253.0
2016-07-18 09:35:00,25.59,25.62,25.58,25.62,7743.0,25.59,25.62,25.58,25.62,7743.0
2016-07-18 09:40:00,25.61,25.63,25.58,25.62,26639.0,25.61,25.63,25.58,25.62,26639.0
2016-07-18 09:45:00,25.62,25.64,25.62,25.62,14791.0,25.62,25.64,25.62,25.62,14791.0
2016-07-18 09:50:00,25.62,25.64,25.61,25.61,8669.0,25.62,25.64,25.61,25.61,8669.0
2016-07-18 09:55:00,25.62,25.65,25.61,25.65,11900.0,25.62,25.65,25.61,25.65,11900.0
2016-07-18 10:00:00,25.65,25.69,25.64,25.69,13348.0,25.65,25.69,25.64,25.69,13348.0
2016-07-18 10:05:00,25.69,25.69,25.66,25.67,5799.0,25.69,25.69,25.66,25.67,5799.0
2016-07-18 10:10:00,25.67,25.69,25.67,25.67,8673.0,25.67,25.69,25.67,25.67,8673.0
2016-07-18 10:15:00,25.68,25.7,25.67,25.69,16339.0,25.68,25.7,25.67,25.69,16339.0
2016-07-18 10:20:00,25.68,25.69,25.67,25.69,8248.0,25.68,25.69,25.67,25.69,8248.0
2016-07-18 10:25:00,25.69,25.69,25.67,25.68,10430.0,25.69,25.69,25.67,25.68,10430.0
2016-07-18 10:30:00,25.69,25.72,25.68,25.71,13918.0,25.69,25.72,25.68,25.71,13918.0
2016-07-18 10:35:00,25.71,25.73,25.7,25.73,7672.0,25.71,25.73,25.7,25.73,7672.0
2016-07-18 10:40:00,25.72,25.73,25.71,25.71,5425.0,25.72,25.73,25.71,25.71,5425.0
2016-07-18 10:45:00,25.72,25.72,25.69,25.7,7405.0,25.72,25.72,25.69,25.7,7405.0
2016-07-18 10:50:00,25.69,25.7,25.68,25.7,4118.0,25.69,25.7,25.68,25.7,4118.0
2016-07-18 10:55:00,25.7,25.7,25.68,25.69,13716.0,25.7,25.7,25.68,25.69,13716.0
2016-07-18 11:00:00,25.69,25.69,25.66,25.67,6640.0,25.69,25.69,25.66,25.67,6640.0
2016-07-18 11:05:00,25.67,25.68,25.66,25.68,9133.0,25.67,25.68,25.66,25.68,9133.0
2016-07-18 11:10:00,25.68,25.68,25.65,25.66,8848.0,25.68,25.68,25.65,25.66,8848.0
2016-07-18 11:15:00,25.66,25.67,25.65,25.66,13917.0,25.66,25.67,25.65,25.66,13917.0
2016-07-18 11:20:00,25.65,25.65,25.63,25.63,5413.0,25.65,25.65,25.63,25.63,5413.0
2016-07-18 11:25:00,25.63,25.64,25.63,25.63,9407.0,25.63,25.64,25.63,25.63,9407.0
2016-07-18 11:30:00,25.63,25.63,25.6,25.6,6037.0,25.63,25.63,25.6,25.6,6037.0
2016-07-18 11:35:00,25.6,25.63,25.6,25.63,20233.0,25.6,25.63,25.6,25.63,20233.0
2016-07-18 11:40:00,25.64,25.65,25.61,25.61,19812.0,25.64,25.65,25.61,25.61,19812.0
2016-07-18 11:45:00,25.6,25.6,25.59,25.6,7317.0,25.6,25.6,25.59,25.6,7317.0
2016-07-18 11:50:00,25.6,25.6,25.58,25.58,4851.0,25.6,25.6,25.58,25.58,4851.0
2016-07-18 11:55:00,25.59,25.6,25.58,25.6,9000.0,25.59,25.6,25.58,25.6,9000.0
2016-07-18 12:00:00,25.59,25.59,25.56,25.58,12079.0,25.59,25.59,25.56,25.58,12079.0
2016-07-18 12:05:00,25.58,25.59,25.57,25.58,6700.0,25.58,25.59,25.57,25.58,6700.0
2016-07-18 12:10:00,25.58,25.58,25.57,25.58,4941.0,25.58,25.58,25.57,25.58,4941.0
2016-07-18 12:15:00,25.58,25.58,25.55,25.55,8550.0,25.58,25.58,25.55,25.55,8550.0
2016-07-18 12:20:00,25.55,25.57,25.55,25.57,6677.0,25.55,25.57,25.55,25.57,6677.0
2016-07-18 12:25:00,25.57,25.58,25.56,25.58,12725.0,25.57,25.58,25.56,25.58,12725.0
2016-07-18 12:30:00,25.57,25.58,25.55,25.55,7498.0,25.57,25.58,25.55,25.55,7498.0
2016-07-18 12:35:00,25.55,25.55,25.54,25.55,3900.0,25.55,25.55,25.54,25.55,3900.0
2016-07-18 12:40:00,25.55,25.55,25.53,25.54,25615.0,25.55,25.55,25.53,25.54,25615.0
2016-07-18 12:45:00,25.55,25.55,25.54,25.55,1300.0,25.55,25.55,25.54,25.55,1300.0
2016-07-18 12:50:00,25.54,25.55,25.53,25.55,6833.0,25.54,25.55,25.53,25.55,6833.0
2016-07-18 12:55:00,25.55,25.55,25.54,25.55,1200.0,25.55,25.55,25.54,25.55,1200.0
2016-07-18 13:00:00,25.55,25.55,25.54,25.55,2800.0,25.55,25.55,25.54,25.55,2800.0
2016-07-18 13:05:00,25.55,25.55,25.54,25.54,1320.0,25.55,25.55,25.54,25.54,1320.0
2016-07-18 13:10:00,25.55,25.55,25.52,25.52,8877.0,25.55,25.55,25.52,25.52,8877.0
2016-07-18 13:15:00,25.52,25.54,25.51,25.54,8744.0,25.52,25.54,25.51,25.54,8744.0
2016-07-18 13:20:00,25.55,25.55,25.54,25.55,2456.0,25.55,25.55,25.54,25.55,2456.0
2016-07-18 13:25:00,25.55,25.55,25.54,25.55,11500.0,25.55,25.55,25.54,25.55,11500.0
2016-07-18 13:30:00,25.55,25.55,25.54,25.55,6996.0,25.55,25.55,25.54,25.55,6996.0
2016-07-18 13:35:00,25.55,25.58,25.55,25.58,11350.0,25.55,25.58,25.55,25.58,11350.0
2016-07-18 13:40:00,25.58,25.58,25.56,25.57,9597.0,25.58,25.58,25.56,25.57,9597.0
2016-07-18 13:45:00,25.58,25.58,25.56,25.57,9777.0,25.58,25.58,25.56,25.57,9777.0
2016-07-18 13:50:00,25.56,25.57,25.56,25.57,3825.0,25.56,25.57,25.56,25.57,3825.0
2016-07-18 13:55:00,25.57,25.59,25.56,25.58,10985.0,25.57,25.59,25.56,25.58,10985.0
2016-07-18 14:00:00,25.59,25.59,25.58,25.59,3590.0,25.59,25.59,25.58,25.59,3590.0
2016-07-18 14:05:00,25.59,25.6,25.58,25.59,13651.0,25.59,25.6,25.58,25.59,13651.0
2016-07-18 14:10:00,25.6,25.61,25.59,25.59,15395.0,25.6,25.61,25.59,25.59,15395.0
2016-07-18 14:15:00,25.58,25.58,25.57,25.58,6500.0,25.58,25.58,25.57,25.58,6500.0
2016-07-18 14:20:00,25.58,25.58,25.57,25.58,8842.0,25.58,25.58,25.57,25.58,8842.0
2016-07-18 14:25:00,25.58,25.59,25.57,25.59,45783.0,25.58,25.59,25.57,25.59,45783.0
2016-07-18 14:30:00,25.6,25.6,25.59,25.6,1900.0,25.6,25.6,25.59,25.6,1900.0
2016-07-18 14:35:00,25.59,25.62,25.59,25.62,27279.0,25.59,25.62,25.59,25.62,27279.0
2016-07-18 14:40:00,25.62,25.65,25.62,25.64,17049.0,25.62,25.65,25.62,25.64,17049.0
2016-07-18 14:45:00,25.64,25.65,25.63,25.64,14874.0,25.64,25.65,25.63,25.64,14874.0
2016-07-18 14:50:00,25.65,25.67,25.65,25.66,34450.0,25.65,25.67,25.65,25.66,34450.0
2016-07-18 14:55:00,25.66,25.69,25.65,25.68,35855.0,25.66,25.69,25.65,25.68,35855.0
2016-07-18 15:00:00,25.67,25.68,25.62,25.63,30709.0,25.67,25.68,25.62,25.63,30709.0
2016-07-18 15:05:00,25.63,25.64,25.63,25.63,10023.0,25.63,25.64,25.63,25.63,10023.0
2016-07-18 15:10:00,25.63,25.64,25.61,25.63,33326.0,25.63,25.64,25.61,25.63,33326.0
2016-07-18 15:15:00,25.63,25.65,25.62,25.62,33006.0,25.63,25.65,25.62,25.62,33006.0
2016-07-18 15:20:00,25.62,25.63,25.61,25.62,12719.0,25.62,25.63,25.61,25.62,12719.0
2016-07-18 15:25:00,25.63,25.63,25.62,25.63,9459.0,25.63,25.63,25.62,25.63,9459.0
2016-07-18 15:30:00,25.63,25.66,25.62,25.66,41486.0,25.63,25.66,25.62,25.66,41486.0
2016-07-18 15:35:00,25.66,25.66,25.63,25.64,30327.0,25.66,25.66,25.63,25.64,30327.0
2016-07-18 15:40:00,25.64,25.65,25.64,25.65,13014.0,25.64,25.65,25.64,25.65,13014.0
2016-07-18 15:45:00,25.65,25.65,25.64,25.64,22338.0,25.65,25.65,25.64,25.64,22338.0
2016-07-18 15:50:00,25.64,25.67,25.64,25.66,57759.0,25.64,25.67,25.64,25.66,57759.0
2016-07-18 15:55:00,25.66,25.66,25.64,25.65,149400.0,25.66,25.66,25.64,25.65,149400.0
2016-07-19 09:30:00,25.66,25.7,25.54,25.66,54858.0,25.66,25.7,25.54,25.66,54858.0
2016-07-19 09:35:00,25.66,25.86,25.66,25.84,49757.0,25.66,25.86,25.66,25.84,49757.0
2016-07-19 09:40:00,25.83,25.83,25.77,25.78,30532.0,25.83,25.83,25.77,25.78,30532.0
2016-07-19 09:45:00,25.78,25.78,25.71,25.74,24730.0,25.78,25.78,25.71,25.74,24730.0
2016-07-19 09:50:00,25.73,25.76,25.7,25.76,10371.0,25.73,25.76,25.7,25.76,10371.0
2016-07-19 09:55:00,25.76,25.84,25.75,25.84,32200.0,25.76,25.84,25.75,25.84,32200.0
2016-07-19 10:00:00,25.83,25.83,25.8,25.8,14477.0,25.83,25.83,25.8,25.8,14477.0
2016-07-19 10:05:00,25.81,25.83,25.8,25.82,17313.0,25.81,25.83,25.8,25.82,17313.0
2016-07-19 10:10:00,25.82,25.85,25.81,25.83,27128.0,25.82,25.85,25.81,25.83,27128.0
2016-07-19 10:15:00,25.83,25.84,25.81,25.81,10696.0,25.83,25.84,25.81,25.81,10696.0
2016-07-19 10:20:00,25.82,25.84,25.81,25.84,21643.0,25.82,25.84,25.81,25.84,21643.0
2016-07-19 10:25:00,25.85,25.88,25.84,25.88,39716.0,25.85,25.88,25.84,25.88,39716.0
2016-07-19 10:30:00,25.88,25.88,25.87,25.87,12353.0,25.88,25.88,25.87,25.87,12353.0
2016-07-19 10:35:00,25.87,25.87,25.83,25.83,23711.0,25.87,25.87,25.83,25.83,23711.0
2016-07-19 10:40:00,25.83,25.84,25.82,25.83,9700.0,25.83,25.84,25.82,25.83,9700.0
2016-07-19 10:45:00,25.83,25.85,25.82,25.84,29445.0,25.83,25.85,25.82,25.84,29445.0
2016-07-19 10:50:00,25.84,25.87,25.83,25.87,16266.0,25.84,25.87,25.83,25.87,16266.0
2016-07-19 10:55:00,25.86,25.87,25.84,25.87,26253.0,25.86,25.87,25.84,25.87,26253.0
2016-07-19 11:00:00,25.87,25.9,25.86,25.89,28994.0,25.87,25.9,25.86,25.89,28994.0
2016-07-19 11:05:00,25.89,25.92,25.89,25.91,16837.0,25.89,25.92,25.89,25.91,16837.0
2016-07-19 11:10:00,25.91,25.92,25.88,25.89,14444.0,25.91,25.92,25.88,25.89,14444.0
2016-07-19 11:15:00,25.89,25.89,25.86,25.88,11696.0,25.89,25.89,25.86,25.88,11696.0
2016-07-19 11:20:00,25.89,25.89,25.83,25.83,13777.0,25.89,25.89,25.83,25.83,13777.0
2016-07-19 11:25:00,25.84,25.88,25.83,25.88,35440.0,25.84,25.88,25.83,25.88,35440.0
2016-07-19 11:30:00,25.88,25.9,25.87,25.89,14529.0,25.88,25.9,25.87,25.89,14529.0
2016-07-19 11:35:00,25.89,25.9,25.86,25.88,17233.0,25.89,25.9,25.86,25.88,17233.0
2016-07-19 11:40:00,25.88,25.89,25.87,25.88,13900.0,25.88,25.89,25.87,25.88,13900.0
2016-07-19 11:45:00,25.88,25.88,25.86,25.87,14461.0,25.88,25.88,25.86,25.87,14461.0
2016-07-19 11:50:00,25.87,25.9,25.87,25.9,10400.0,25.87,25.9,25.87,25.9,10400.0
2016-07-19 11:55:00,25.89,25.9,25.88,25.89,14750.0,25.89,25.9,25.88,25.89,14750.0
2016-07-19 12:00:00,25.89,25.89,25.86,25.88,33168.0,25.89,25.89,25.86,25.88,33168.0
2016-07-19 12:05:00,25.87,25.88,25.85,25.86,14075.0,25.87,25.88,25.85,25.86,14075.0
2016-07-19 12:10:00,25.85,25.87,25.85,25.87,6928.0,25.85,25.87,25.85,25.87,6928.0
2016-07-19 12:15:00,25.87,25.88,25.86,25.87,6043.0,25.87,25.88,25.86,25.87,6043.0
2016-07-19 12:20:00,25.87,25.88,25.86,25.88,19546.0,25.87,25.88,25.86,25.88,19546.0
2016-07-19 12:25:00,25.87,25.88,25.86,25.87,7414.0,25.87,25.88,25.86,25.87,7414.0
2016-07-19 12:30:00,25.87,25.88,25.86,25.88,17237.0,25.87,25.88,25.86,25.88,17237.0
2016-07-19 12:35:00,25.87,25.89,25.86,25.88,14363.0,25.87,25.89,25.86,25.88,14363.0
2016-07-19 12:40:00,25.89,25.89,25.88,25.89,5600.0,25.89,25.89,25.88,25.89,5600.0
2016-07-19 12:45:00,25.89,25.9,25.88,25.89,19386.0,25.89,25.9,25.88,25.89,19386.0
2016-07-19 12:50:00,25.89,25.91,25.89,25.9,6867.0,25.89,25.91,25.89,25.9,6867.0
2016-07-19 12:55:00,25.91,25.91,25.89,25.89,15353.0,25.91,25.91,25.89,25.89,15353.0
2016-07-19 13:00:00,25.89,25.9,25.88,25.88,39888.0,25.89,25.9,25.88,25.88,39888.0
2016-07-19 13:05:00,25.89,25.89,25.86,25.87,20668.0,25.89,25.89,25.86,25.87,20668.0
2016-07-19 13:10:00,25.87,25.87,25.84,25.87,21176.0,25.87,25.87,25.84,25.87,21176.0
2016-07-19 13:15:00,25.86,25.87,25.83,25.84,18169.0,25.86,25.87,25.83,25.84,18169.0
2016-07-19 13:20:00,25.84,25.85,25.83,25.84,10876.0,25.84,25.85,25.83,25.84,10876.0
2016-07-19 13:25:00,25.84,25.86,25.84,25.85,15302.0,25.84,25.86,25.84,25.85,15302.0
2016-07-19 13:30:00,25.84,25.85,25.83,25.85,45335.0,25.84,25.85,25.83,25.85,45335.0
2016-07-19 13:35:00,25.84,25.85,25.83,25.83,10713.0,25.84,25.85,25.83,25.83,10713.0
2016-07-19 13:40:00,25.84,25.86,25.83,25.86,14596.0,25.84,25.86,25.83,25.86,14596.0
2016-07-19 13:45:00,25.86,25.88,25.85,25.88,24894.0,25.86,25.88,25.85,25.88,24894.0
2016-07-19 13:50:00,25.88,25.89,25.87,25.87,21583.0,25.88,25.89,25.87,25.87,21583.0
2016-07-19 13:55:00,25.88,25.88,25.86,25.88,14888.0,25.88,25.88,25.86,25.88,14888.0
2016-07-19 14:00:00,25.88,25.88,25.85,25.87,22318.0,25.88,25.88,25.85,25.87,22318.0
2016-07-19 14:05:00,25.87,25.89,25.86,25.88,29348.0,25.87,25.89,25.86,25.88,29348.0
2016-07-19 14:10:00,25.88,25.88,25.87,25.87,2600.0,25.88,25.88,25.87,25.87,2600.0
2016-07-19 14:15:00,25.87,25.9,25.87,25.9,14887.0,25.87,25.9,25.87,25.9,14887.0
2016-07-19 14:20:00,25.89,25.91,25.88,25.89,33652.0,25.89,25.91,25.88,25.89,33652.0
2016-07-19 14:25:00,25.89,25.92,25.87,25.87,45520.0,25.89,25.92,25.87,25.87,45520.0
2016-07-19 14:30:00,25.87,25.88,25.84,25.84,19241.0,25.87,25.88,25.84,25.84,19241.0
2016-07-19 14:35:00,25.84,25.88,25.84,25.87,20491.0,25.84,25.88,25.84,25.87,20491.0
2016-07-19 14:40:00,25.87,25.9,25.87,25.89,33918.0,25.87,25.9,25.87,25.89,33918.0
2016-07-19 14:45:00,25.89,25.9,25.87,25.88,14577.0,25.89,25.9,25.87,25.88,14577.0
2016-07-19 14:50:00,25.88,25.91,25.88,25.89,16571.0,25.88,25.91,25.88,25.89,16571.0
2016-07-19 14:55:00,25.89,25.9,25.86,25.86,11500.0,25.89,25.9,25.86,25.86,11500.0
2016-07-19 15:00:00,25.86,25.89,25.86,25.88,43700.0,25.86,25.89,25.86,25.88,43700.0
2016-07-19 15:05:00,25.88,25.88,25.87,25.88,5128.0,25.88,25.88,25.87,25.88,5128.0
2016-07-19 15:10:00,25.88,25.89,25.86,25.87,23636.0,25.88,25.89,25.86,25.87,23636.0
2016-07-19 15:15:00,25.86,25.88,25.86,25.88,7230.0,25.86,25.88,25.86,25.88,7230.0
2016-07-19 15:20:00,25.88,25.89,25.87,25.88,26295.0,25.88,25.89,25.87,25.88,26295.0
2016-07-19 15:25:00,25.89,25.89,25.88,25.89,4100.0,25.89,25.89,25.88,25.89,4100.0
2016-07-19 15:30:00,25.89,25.92,25.88,25.91,36486.0,25.89,25.92,25.88,25.91,36486.0
2016-07-19 15:35:00,25.91,25.92,25.88,25.89,40687.0,25.91,25.92,25.88,25.89,40687.0
2016-07-19 15:40:00,25.89,25.9,25.87,25.89,178821.0,25.89,25.9,25.87,25.89,178821.0
2016-07-19 15:45:00,25.88,25.89,25.87,25.88,42137.0,25.88,25.89,25.87,25.88,42137.0
2016-07-19 15:50:00,25.88,25.9,25.87,25.88,109593.0,25.88,25.9,25.87,25.88,109593.0
2016-07-19 15:55:00,25.88,25.9,25.88,25.9,119661.0,25.88,25.9,25.88,25.9,119661.0
2016-07-20 09:30:00,26.0,26.0,25.95,25.96,38036.0,26.0,26.0,25.95,25.96,38036.0
2016-07-20 09:35:00,25.96,26.04,25.96,26.03,67621.0,25.96,26.04,25.96,26.03,67621.0
2016-07-20 09:40:00,26.02,26.03,25.93,25.96,162267.0,26.02,26.03,25.93,25.96,162267.0
2016-07-20 09:45:00,25.95,25.95,25.92,25.92,104362.0,25.95,25.95,25.92,25.92,104362.0
2016-07-20 09:50:00,25.92,25.94,25.9,25.9,27000.0,25.92,25.94,25.9,25.9,27000.0
2016-07-20 09:55:00,25.91,25.96,25.9,25.95,28784.0,25.91,25.96,25.9,25.95,28784.0
2016-07-20 10:00:00,25.94,25.96,25.93,25.95,29415.0,25.94,25.96,25.93,25.95,29415.0
2016-07-20 10:05:00,25.94,25.98,25.94,25.96,22700.0,25.94,25.98,25.94,25.96,22700.0
2016-07-20 10:10:00,25.96,26.01,25.95,25.99,36851.0,25.96,26.01,25.95,25.99,36851.0
2016-07-20 10:15:00,25.99,25.99,25.95,25.98,57901.0,25.99,25.99,25.95,25.98,57901.0
2016-07-20 10:20:00,25.97,25.98,25.95,25.97,25045.0,25.97,25.98,25.95,25.97,25045.0
2016-07-20 10:25:00,25.96,25.97,25.95,25.96,13000.0,25.96,25.97,25.95,25.96,13000.0
2016-07-20 10:30:00,25.96,25.98,25.95,25.98,19500.0,25.96,25.98,25.95,25.98,19500.0
2016-07-20 10:35:00,25.98,26.0,25.96,25.99,55425.0,25.98,26.0,25.96,25.99,55425.0
2016-07-20 10:40:00,25.99,26.0,25.97,25.99,53498.0,25.99,26.0,25.97,25.99,53498.0
2016-07-20 10:45:00,25.99,26.01,25.98,25.99,96836.0,25.99,26.01,25.98,25.99,96836.0
2016-07-20 10:50:00,26.0,26.0,25.99,26.0,8299.0,26.0,26.0,25.99,26.0,8299.0
2016-07-20 10:55:00,26.0,26.02,25.98,26.01,89989.0,26.0,26.02,25.98,26.01,89989.0
2016-07-20 11:00:00,26.02,26.06,26.01,26.02,74985.0,26.02,26.06,26.01,26.02,74985.0
2016-07-20 11:05:00,26.02,26.03,26.0,26.01,18600.0,26.02,26.03,26.0,26.01,18600.0
2016-07-20 11:10:00,26.02,26.03,26.01,26.02,22974.0,26.02,26.03,26.01,26.02,22974.0
2016-07-20 11:15:00,26.02,26.02,26.01,26.01,11429.0,26.02,26.02,26.01,26.01,11429.0
2016-07-20 11:20:00,26.02,26.05,26.01,26.03,25918.0,26.02,26.05,26.01,26.03,25918.0
2016-07-20 11:25:00,26.03,26.06,26.02,26.05,64482.0,26.03,26.06,26.02,26.05,64482.0
2016-07-20 11:30:00,26.05,26.07,26.05,26.07,17627.0,26.05,26.07,26.05,26.07,17627.0
2016-07-20 11:35:00,26.07,26.12,26.06,26.12,31393.0,26.07,26.12,26.06,26.12,31393.0
2016-07-20 11:40:00,26.11,26.13,26.11,26.12,18725.0,26.11,26.13,26.11,26.12,18725.0
2016-07-20 11:45:00,26.12,26.18,26.11,26.13,55766.0,26.12,26.18,26.11,26.13,55766.0
2016-07-20 11:50:00,26.13,26.15,26.12,26.14,23684.0,26.13,26.15,26.12,26.14,23684.0
2016-07-20 11:55:00,26.14,26.15,26.13,26.14,6521.0,26.14,26.15,26.13,26.14,6521.0
2016-07-20 12:00:00,26.14,26.15,26.08,26.09,118692.0,26.14,26.15,26.08,26.09,118692.0
2016-07-20 12:05:00,26.09,26.11,26.09,26.11,5639.0,26.09,26.11,26.09,26.11,5639.0
2016-07-20 12:10:00,26.11,26.11,26.09,26.1,9842.0,26.11,26.11,26.09,26.1,9842.0
2016-07-20 12:15:00,26.1,26.11,26.09,26.1,20522.0,26.1,26.11,26.09,26.1,20522.0
2016-07-20 12:20:00,26.1,26.11,26.09,26.11,13538.0,26.1,26.11,26.09,26.11,13538.0
2016-07-20 12:25:00,26.11,26.13,26.08,26.13,30749.0,26.11,26.13,26.08,26.13,30749.0
2016-07-20 12:30:00,26.13,26.14,26.09,26.11,35604.0,26.13,26.14,26.09,26.11,35604.0
2016-07-20 12:35:00,26.1,26.13,26.09,26.09,34772.0,26.1,26.13,26.09,26.09,34772.0
2016-07-20 12:40:00,26.09,26.11,26.08,26.1,4095.0,26.09,26.11,26.08,26.1,4095.0
2016-07-20 12:45:00,26.11,26.13,26.09,26.1,33575.0,26.11,26.13,26.09,26.1,33575.0
2016-07-20 12:50:00,26.09,26.1,26.07,26.09,17485.0,26.09,26.1,26.07,26.09,17485.0
2016-07-20 12:55:00,26.09,26.11,26.09,26.11,8949.0,26.09,26.11,26.09,26.11,8949.0
2016-07-20 13:00:00,26.1,26.13,26.1,26.13,10651.0,26.1,26.13,26.1,26.13,10651.0
2016-07-20 13:05:00,26.13,26.14,26.1,26.1,16258.0,26.13,26.14,26.1,26.1,16258.0
2016-07-20 13:10:00,26.11,26.13,26.1,26.13,11533.0,26.11,26.13,26.1,26.13,11533.0
2016-07-20 13:15:00,26.13,26.16,26.12,26.15,22807.0,26.13,26.16,26.12,26.15,22807.0
2016-07-20 13:20:00,26.16,26.18,26.15,26.18,20061.0,26.16,26.18,26.15,26.18,20061.0
2016-07-20 13:25:00,26.17,26.19,26.15,26.19,17236.0,26.17,26.19,26.15,26.19,17236.0
2016-07-20 13:30:00,26.19,26.19,26.17,26.18,15659.0,26.19,26.19,26.17,26.18,15659.0
2016-07-20 13:35:00,26.19,26.2,26.17,26.18,16478.0,26.19,26.2,26.17,26.18,16478.0
2016-07-20 13:40:00,26.19,26.22,26.19,26.2,24271.0,26.19,26.22,26.19,26.2,24271.0
2016-07-20 13:45:00,26.21,26.21,26.16,26.17,29339.0,26.21,26.21,26.16,26.17,29339.0
2016-07-20 13:50:00,26.17,26.17,26.15,26.17,75460.0,26.17,26.17,26.15,26.17,75460.0
2016-07-20 13:55:00,26.17,26.19,26.15,26.15,36598.0,26.17,26.19,26.15,26.15,36598.0
2016-07-20 14:00:00,26.17,26.2,26.16,26.19,15621.0,26.17,26.2,26.16,26.19,15621.0
2016-07-20 14:05:00,26.19,26.2,26.18,26.19,16800.0,26.19,26.2,26.18,26.19,16800.0
2016-07-20 14:10:00,26.19,26.2,26.18,26.2,14478.0,26.19,26.2,26.18,26.2,14478.0
2016-07-20 14:15:00,26.2,26.21,26.18,26.21,24269.0,26.2,26.21,26.18,26.21,24269.0
2016-07-20 14:20:00,26.21,26.22,26.19,26.2,19404.0,26.21,26.22,26.19,26.2,19404.0
2016-07-20 14:25:00,26.2,26.21,26.19,26.2,16495.0,26.2,26.21,26.19,26.2,16495.0
2016-07-20 14:30:00,26.21,26.23,26.2,26.21,17430.0,26.21,26.23,26.2,26.21,17430.0
2016-07-20 14:35:00,26.21,26.23,26.16,26.16,50866.0,26.21,26.23,26.16,26.16,50866.0
2016-07-20 14:40:00,26.17,26.18,26.15,26.18,38078.0,26.17,26.18,26.15,26.18,38078.0
2016-07-20 14:45:00,26.18,26.21,26.17,26.21,34092.0,26.18,26.21,26.17,26.21,34092.0
2016-07-20 14:50:00,26.21,26.23,26.2,26.22,22199.0,26.21,26.23,26.2,26.22,22199.0
2016-07-20 14:55:00,26.22,26.23,26.18,26.21,35631.0,26.22,26.23,26.18,26.21,35631.0
2016-07-20 15:00:00,26.21,26.21,26.19,26.2,21634.0,26.21,26.21,26.19,26.2,21634.0
2016-07-20 15:05:00,26.19,26.2,26.17,26.18,28011.0,26.19,26.2,26.17,26.18,28011.0
2016-07-20 15:10:00,26.18,26.19,26.17,26.17,14566.0,26.18,26.19,26.17,26.17,14566.0
2016-07-20 15:15:00,26.18,26.19,26.17,26.19,19456.0,26.18,26.19,26.17,26.19,19456.0
2016-07-20 15:20:00,26.19,26.21,26.18,26.21,35291.0,26.19,26.21,26.18,26.21,35291.0
2016-07-20 15:25:00,26.21,26.22,26.2,26.22,15788.0,26.21,26.22,26.2,26.22,15788.0
2016-07-20 15:30:00,26.21,26.23,26.2,26.21,33615.0,26.21,26.23,26.2,26.21,33615.0
2016-07-20 15:35:00,26.21,26.21,26.2,26.21,31802.0,26.21,26.21,26.2,26.21,31802.0
2016-07-20 15:40:00,26.2,26.22,26.17,26.19,75614.0,26.2,26.22,26.17,26.19,75614.0
2016-07-20 15:45:00,26.19,26.19,26.14,26.15,65458.0,26.19,26.19,26.14,26.15,65458.0
2016-07-20 15:50:00,26.14,26.16,26.13,26.14,66073.0,26.14,26.16,26.13,26.14,66073.0
2016-07-20 15:55:00,26.14,26.15,26.11,26.11,187150.0,26.14,26.15,26.11,26.11,187150.0
2016-07-21 09:30:00,26.03,26.11,26.01,26.03,24200.0,26.03,26.11,26.01,26.03,24200.0
2016-07-21 09:35:00,26.03,26.06,26.01,26.01,12507.0,26.03,26.06,26.01,26.01,12507.0
2016-07-21 09:40:00,26.0,26.01,25.95,25.96,16724.0,26.0,26.01,25.95,25.96,16724.0
2016-07-21 09:45:00,25.96,25.99,25.96,25.99,6100.0,25.96,25.99,25.96,25.99,6100.0
2016-07-21 09:50:00,25.98,25.99,25.95,25.96,14215.0,25.98,25.99,25.95,25.96,14215.0
2016-07-21 09:55:00,25.96,25.97,25.89,25.91,12898.0,25.96,25.97,25.89,25.91,12898.0
2016-07-21 10:00:00,25.91,25.92,25.87,25.87,9505.0,25.91,25.92,25.87,25.87,9505.0
2016-07-21 10:05:00,25.87,25.89,25.86,25.87,20657.0,25.87,25.89,25.86,25.87,20657.0
2016-07-21 10:10:00,25.88,25.92,25.87,25.92,12644.0,25.88,25.92,25.87,25.92,12644.0
2016-07-21 10:15:00,25.92,25.93,25.91,25.92,9191.0,25.92,25.93,25.91,25.92,9191.0
2016-07-21 10:20:00,25.92,25.96,25.91,25.95,11724.0,25.92,25.96,25.91,25.95,11724.0
2016-07-21 10:25:00,25.94,25.97,25.93,25.95,8100.0,25.94,25.97,25.93,25.95,8100.0
2016-07-21 10:30:00,25.96,25.96,25.94,25.95,5052.0,25.96,25.96,25.94,25.95,5052.0
2016-07-21 10:35:00,25.95,25.96,25.94,25.95,8857.0,25.95,25.96,25.94,25.95,8857.0
2016-07-21 10:40:00,25.95,25.97,25.95,25.96,9683.0,25.95,25.97,25.95,25.96,9683.0
2016-07-21 10:45:00,25.95,25.96,25.94,25.95,14810.0,25.95,25.96,25.94,25.95,14810.0
2016-07-21 10:50:00,25.95,25.98,25.94,25.96,18697.0,25.95,25.98,25.94,25.96,18697.0
2016-07-21 10:55:00,25.96,26.0,25.96,25.96,13888.0,25.96,26.0,25.96,25.96,13888.0
2016-07-21 11:00:00,25.97,25.98,25.96,25.96,9907.0,25.97,25.98,25.96,25.96,9907.0
2016-07-21 11:05:00,25.96,25.97,25.95,25.96,14706.0,25.96,25.97,25.95,25.96,14706.0
2016-07-21 11:10:00,25.96,25.97,25.95,25.95,19940.0,25.96,25.97,25.95,25.95,19940.0
2016-07-21 11:15:00,25.95,25.95,25.93,25.95,8900.0,25.95,25.95,25.93,25.95,8900.0
2016-07-21 11:20:00,25.95,25.95,25.94,25.95,3139.0,25.95,25.95,25.94,25.95,3139.0
2016-07-21 11:25:00,25.95,25.95,25.94,25.95,1900.0,25.95,25.95,25.94,25.95,1900.0
2016-07-21 11:30:00,25.95,25.96,25.93,25.95,19358.0,25.95,25.96,25.93,25.95,19358.0
2016-07-21 11:35:00,25.96,25.96,25.92,25.92,24895.0,25.96,25.96,25.92,25.92,24895.0
2016-07-21 11:40:00,25.92,25.93,25.91,25.92,11657.0,25.92,25.93,25.91,25.92,11657.0
2016-07-21 11:45:00,25.92,25.92,25.9,25.9,11915.0,25.92,25.92,25.9,25.9,11915.0
2016-07-21 11:50:00,25.9,25.9,25.87,25.89,9174.0,25.9,25.9,25.87,25.89,9174.0
2016-07-21 11:55:00,25.88,25.9,25.88,25.89,3811.0,25.88,25.9,25.88,25.89,3811.0
2016-07-21 12:00:00,25.9,25.91,25.88,25.91,10005.0,25.9,25.91,25.88,25.91,10005.0
2016-07-21 12:05:00,25.92,25.92,25.88,25.88,6517.0,25.92,25.92,25.88,25.88,6517.0
2016-07-21 12:10:00,25.89,25.9,25.88,25.9,5067.0,25.89,25.9,25.88,25.9,5067.0
2016-07-21 12:15:00,25.9,25.9,25.89,25.89,500.0,25.9,25.9,25.89,25.89,500.0
2016-07-21 12:20:00,25.89,25.89,25.87,25.87,12683.0,25.89,25.89,25.87,25.87,12683.0
2016-07-21 12:25:00,25.88,25.91,25.87,25.91,8500.0,25.88,25.91,25.87,25.91,8500.0
2016-07-21 12:30:00,25.9,25.9,25.88,25.89,9264.0,25.9,25.9,25.88,25.89,9264.0
2016-07-21 12:35:00,25.89,25.9,25.88,25.9,4906.0,25.89,25.9,25.88,25.9,4906.0
2016-07-21 12:40:00,25.89,25.9,25.89,25.89,300.0,25.89,25.9,25.89,25.89,300.0
2016-07-21 12:45:00,25.9,25.9,25.86,25.86,9801.0,25.9,25.9,25.86,25.86,9801.0
2016-07-21 12:50:00,25.86,25.88,25.85,25.88,8960.0,25.86,25.88,25.85,25.88,8960.0
2016-07-21 12:55:00,25.89,25.89,25.87,25.89,8508.0,25.89,25.89,25.87,25.89,8508.0
2016-07-21 13:00:00,25.88,25.89,25.86,25.87,13729.0,25.88,25.89,25.86,25.87,13729.0
2016-07-21 13:05:00,25.86,25.89,25.86,25.89,4316.0,25.86,25.89,25.86,25.89,4316.0
2016-07-21 13:10:00,25.89,25.9,25.88,25.9,4813.0,25.89,25.9,25.88,25.9,4813.0
2016-07-21 13:15:00,25.89,25.89,25.88,25.89,7787.0,25.89,25.89,25.88,25.89,7787.0
2016-07-21 13:20:00,25.89,25.89,25.88,25.88,6407.0,25.89,25.89,25.88,25.88,6407.0
2016-07-21 13:25:00,25.88,25.9,25.88,25.88,6687.0,25.88,25.9,25.88,25.88,6687.0
2016-07-21 13:30:00,25.88,25.89,25.87,25.88,9423.0,25.88,25.89,25.87,25.88,9423.0
2016-07-21 13:35:00,25.89,25.9,25.87,25.87,4651.0,25.89,25.9,25.87,25.87,4651.0
2016-07-21 13:40:00,25.88,25.89,25.87,25.87,6476.0,25.88,25.89,25.87,25.87,6476.0
2016-07-21 13:45:00,25.88,25.88,25.85,25.85,5900.0,25.88,25.88,25.85,25.85,5900.0
2016-07-21 13:50:00,25.86,25.86,25.83,25.84,16257.0,25.86,25.86,25.83,25.84,16257.0
2016-07-21 13:55:00,25.83,25.84,25.83,25.84,800.0,25.83,25.84,25.83,25.84,800.0
2016-07-21 14:00:00,25.84,25.84,25.83,25.84,1402.0,25.84,25.84,25.83,25.84,1402.0
2016-07-21 14:05:00,25.84,25.84,25.82,25.82,18950.0,25.84,25.84,25.82,25.82,18950.0
2016-07-21 14:10:00,25.82,25.82,25.8,25.8,15055.0,25.82,25.82,25.8,25.8,15055.0
2016-07-21 14:15:00,25.8,25.8,25.79,25.8,10000.0,25.8,25.8,25.79,25.8,10000.0
2016-07-21 14:20:00,25.81,25.83,25.8,25.83,7271.0,25.81,25.83,25.8,25.83,7271.0
2016-07-21 14:25:00,25.83,25.84,25.82,25.83,4854.0,25.83,25.84,25.82,25.83,4854.0
2016-07-21 14:30:00,25.83,25.84,25.83,25.84,1100.0,25.83,25.84,25.83,25.84,1100.0
2016-07-21 14:35:00,25.84,25.84,25.83,25.84,2211.0,25.84,25.84,25.83,25.84,2211.0
2016-07-21 14:40:00,25.84,25.84,25.81,25.82,14801.0,25.84,25.84,25.81,25.82,14801.0
2016-07-21 14:45:00,25.82,25.82,25.8,25.81,12094.0,25.82,25.82,25.8,25.81,12094.0
2016-07-21 14:50:00,25.81,25.83,25.81,25.81,11113.0,25.81,25.83,25.81,25.81,11113.0
2016-07-21 14:55:00,25.82,25.83,25.81,25.82,7105.0,25.82,25.83,25.81,25.82,7105.0
2016-07-21 15:00:00,25.82,25.82,25.81,25.81,8624.0,25.82,25.82,25.81,25.81,8624.0
2016-07-21 15:05:00,25.81,25.82,25.79,25.79,13477.0,25.81,25.82,25.79,25.79,13477.0
2016-07-21 15:10:00,25.8,25.8,25.79,25.8,7828.0,25.8,25.8,25.79,25.8,7828.0
2016-07-21 15:15:00,25.79,25.81,25.79,25.81,5390.0,25.79,25.81,25.79,25.81,5390.0
2016-07-21 15:20:00,25.81,25.82,25.8,25.82,9385.0,25.81,25.82,25.8,25.82,9385.0
2016-07-21 15:25:00,25.82,25.84,25.82,25.83,14455.0,25.82,25.84,25.82,25.83,14455.0
2016-07-21 15:30:00,25.83,25.83,25.82,25.83,15155.0,25.83,25.83,25.82,25.83,15155.0
2016-07-21 15:35:00,25.83,25.83,25.81,25.82,15375.0,25.83,25.83,25.81,25.82,15375.0
2016-07-21 15:40:00,25.82,25.84,25.81,25.83,16231.0,25.82,25.84,25.81,25.83,16231.0
2016-07-21 15:45:00,25.83,25.84,25.82,25.84,16984.0,25.83,25.84,25.82,25.84,16984.0
2016-07-21 15:50:00,25.84,25.84,25.82,25.82,34390.0,25.84,25.84,25.82,25.82,34390.0
2016-07-21 15:55:00,25.83,25.84,25.82,25.84,74284.0,25.83,25.84,25.82,25.84,74284.0
2016-07-22 09:30:00,25.81,25.81,25.68,25.72,33217.0,25.81,25.81,25.68,25.72,33217.0
2016-07-22 09:35:00,25.72,25.87,25.69,25.79,46487.0,25.72,25.87,25.69,25.79,46487.0
2016-07-22 09:40:00,25.79,25.86,25.79,25.85,20858.0,25.79,25.86,25.79,25.85,20858.0
2016-07-22 09:45:00,25.85,25.9,25.85,25.89,14000.0,25.85,25.9,25.85,25.89,14000.0
2016-07-22 09:50:00,25.89,25.93,25.89,25.89,33426.0,25.89,25.93,25.89,25.89,33426.0
2016-07-22 09:55:00,25.89,25.89,25.85,25.89,16180.0,25.89,25.89,25.85,25.89,16180.0
2016-07-22 10:00:00,25.89,25.91,25.88,25.9,15864.0,25.89,25.91,25.88,25.9,15864.0
2016-07-22 10:05:00,25.89,25.91,25.89,25.9,5526.0,25.89,25.91,25.89,25.9,5526.0
2016-07-22 10:10:00,25.9,25.9,25.85,25.86,50248.0,25.9,25.9,25.85,25.86,50248.0
2016-07-22 10:15:00,25.85,25.87,25.83,25.85,33600.0,25.85,25.87,25.83,25.85,33600.0
2016-07-22 10:20:00,25.86,25.89,25.86,25.88,15300.0,25.86,25.89,25.86,25.88,15300.0
2016-07-22 10:25:00,25.88,25.91,25.88,25.89,15764.0,25.88,25.91,25.88,25.89,15764.0
2016-07-22 10:30:00,25.89,25.94,25.89,25.94,11004.0,25.89,25.94,25.89,25.94,11004.0
2016-07-22 10:35:00,25.94,25.96,25.93,25.94,19426.0,25.94,25.96,25.93,25.94,19426.0
2016-07-22 10:40:00,25.95,25.96,25.93,25.95,26635.0,25.95,25.96,25.93,25.95,26635.0
2016-07-22 10:45:00,25.96,25.96,25.92,25.93,30100.0,25.96,25.96,25.92,25.93,30100.0
2016-07-22 10:50:00,25.93,25.94,25.91,25.93,26964.0,25.93,25.94,25.91,25.93,26964.0
2016-07-22 10:55:00,25.94,25.94,25.91,25.92,11233.0,25.94,25.94,25.91,25.92,11233.0
2016-07-22 11:00:00,25.92,25.92,25.9,25.9,15764.0,25.92,25.92,25.9,25.9,15764.0
2016-07-22 11:05:00,25.9,25.93,25.9,25.92,6495.0,25.9,25.93,25.9,25.92,6495.0
2016-07-22 11:10:00,25.92,25.93,25.89,25.89,10206.0,25.92,25.93,25.89,25.89,10206.0
2016-07-22 11:15:00,25.89,25.92,25.89,25.91,6700.0,25.89,25.92,25.89,25.91,6700.0
2016-07-22 11:20:00,25.92,25.94,25.92,25.93,8601.0,25.92,25.94,25.92,25.93,8601.0
2016-07-22 11:25:00,25.94,25.96,25.93,25.96,10950.0,25.94,25.96,25.93,25.96,10950.0
2016-07-22 11:30:00,25.95,25.97,25.93,25.94,26543.0,25.95,25.97,25.93,25.94,26543.0
2016-07-22 11:35:00,25.95,25.96,25.93,25.95,24495.0,25.95,25.96,25.93,25.95,24495.0
2016-07-22 11:40:00,25.95,25.96,25.94,25.96,66582.0,25.95,25.96,25.94,25.96,66582.0
2016-07-22 11:45:00,25.96,25.98,25.94,25.98,82732.0,25.96,25.98,25.94,25.98,82732.0
2016-07-22 11:50:00,25.97,26.01,25.97,25.98,26379.0,25.97,26.01,25.97,25.98,26379.0
2016-07-22 11:55:00,25.99,26.01,25.98,26.01,10283.0,25.99,26.01,25.98,26.01,10283.0
2016-07-22 12:00:00,26.01,26.02,26.0,26.02,12267.0,26.01,26.02,26.0,26.02,12267.0
2016-07-22 12:05:00,26.02,26.02,26.0,26.02,6744.0,26.02,26.02,26.0,26.02,6744.0
2016-07-22 12:10:00,26.02,26.03,26.01,26.02,4997.0,26.02,26.03,26.01,26.02,4997.0
2016-07-22 12:15:00,26.02,26.04,26.02,26.04,2889.0,26.02,26.04,26.02,26.04,2889.0
2016-07-22 12:20:00,26.04,26.05,26.03,26.04,14461.0,26.04,26.05,26.03,26.04,14461.0
2016-07-22 12:25:00,26.04,26.07,26.02,26.06,34944.0,26.04,26.07,26.02,26.06,34944.0
2016-07-22 12:30:00,26.06,26.06,26.05,26.05,1900.0,26.06,26.06,26.05,26.05,1900.0
2016-07-22 12:35:00,26.05,26.06,26.04,26.05,4707.0,26.05,26.06,26.04,26.05,4707.0
2016-07-22 12:40:00,26.06,26.07,26.05,26.07,4847.0,26.06,26.07,26.05,26.07,4847.0
2016-07-22 12:45:00,26.07,26.09,26.06,26.09,4468.0,26.07,26.09,26.06,26.09,4468.0
2016-07-22 12:50:00,26.09,26.12,26.07,26.08,122379.0,26.09,26.12,26.07,26.08,122379.0
2016-07-22 12:55:00,26.07,26.07,26.05,26.05,8892.0,26.07,26.07,26.05,26.05,8892.0
2016-07-22 13:00:00,26.05,26.06,26.05,26.05,6317.0,26.05,26.06,26.05,26.05,6317.0
2016-07-22 13:05:00,26.05,26.06,26.03,26.05,14938.0,26.05,26.06,26.03,26.05,14938.0
2016-07-22 13:10:00,26.04,26.05,26.03,26.04,9734.0,26.04,26.05,26.03,26.04,9734.0
2016-07-22 13:15:00,26.04,26.05,26.04,26.05,1800.0,26.04,26.05,26.04,26.05,1800.0
2016-07-22 13:20:00,26.05,26.06,26.04,26.05,5596.0,26.05,26.06,26.04,26.05,5596.0
2016-07-22 13:25:00,26.06,26.08,26.05,26.08,3300.0,26.06,26.08,26.05,26.08,3300.0
2016-07-22 13:30:00,26.08,26.08,26.07,26.08,4492.0,26.08,26.08,26.07,26.08,4492.0
2016-07-22 13:35:00,26.08,26.08,26.04,26.05,13127.0,26.08,26.08,26.04,26.05,13127.0
2016-07-22 13:40:00,26.05,26.06,26.05,26.06,6321.0,26.05,26.06,26.05,26.06,6321.0
2016-07-22 13:45:00,26.05,26.08,26.05,26.08,8166.0,26.05,26.08,26.05,26.08,8166.0
2016-07-22 13:50:00,26.08,26.09,26.07,26.09,4789.0,26.08,26.09,26.07,26.09,4789.0
2016-07-22 13:55:00,26.08,26.08,26.05,26.06,14758.0,26.08,26.08,26.05,26.06,14758.0
2016-07-22 14:00:00,26.05,26.06,26.04,26.05,7275.0,26.05,26.06,26.04,26.05,7275.0
2016-07-22 14:05:00,26.06,26.06,26.05,26.06,4875.0,26.06,26.06,26.05,26.06,4875.0
2016-07-22 14:10:00,26.06,26.06,26.05,26.06,2600.0,26.06,26.06,26.05,26.06,2600.0
2016-07-22 14:15:00,26.06,26.06,26.05,26.06,8163.0,26.06,26.06,26.05,26.06,8163.0
2016-07-22 14:20:00,26.06,26.06,26.05,26.06,4000.0,26.06,26.06,26.05,26.06,4000.0
2016-07-22 14:25:00,26.06,26.07,26.05,26.07,5452.0,26.06,26.07,26.05,26.07,5452.0
2016-07-22 14:30:00,26.06,26.09,26.06,26.09,7335.0,26.06,26.09,26.06,26.09,7335.0
2016-07-22 14:35:00,26.09,26.1,26.08,26.08,11319.0,26.09,26.1,26.08,26.08,11319.0
2016-07-22 14:40:00,26.09,26.1,26.09,26.09,3527.0,26.09,26.1,26.09,26.09,3527.0
2016-07-22 14:45:00,26.1,26.11,26.09,26.11,10165.0,26.1,26.11,26.09,26.11,10165.0
2016-07-22 14:50:00,26.12,26.14,26.11,26.13,15425.0,26.12,26.14,26.11,26.13,15425.0
2016-07-22 14:55:00,26.13,26.13,26.08,26.1,87198.0,26.13,26.13,26.08,26.1,87198.0
2016-07-22 15:00:00,26.1,26.1,26.05,26.06,35838.0,26.1,26.1,26.05,26.06,35838.0
2016-07-22 15:05:00,26.05,26.06,26.03,26.05,33938.0,26.05,26.06,26.03,26.05,33938.0
2016-07-22 15:10:00,26.05,26.07,26.05,26.05,49843.0,26.05,26.07,26.05,26.05,49843.0
2016-07-22 15:15:00,26.05,26.07,26.04,26.06,19900.0,26.05,26.07,26.04,26.06,19900.0
2016-07-22 15:20:00,26.06,26.09,26.05,26.05,34838.0,26.06,26.09,26.05,26.05,34838.0
2016-07-22 15:25:00,26.05,26.08,26.05,26.06,31602.0,26.05,26.08,26.05,26.06,31602.0
2016-07-22 15:30:00,26.05,26.06,26.04,26.05,30073.0,26.05,26.06,26.04,26.05,30073.0
2016-07-22 15:35:00,26.06,26.07,26.05,26.07,18786.0,26.06,26.07,26.05,26.07,18786.0
2016-07-22 15:40:00,26.07,26.07,26.04,26.07,40178.0,26.07,26.07,26.04,26.07,40178.0
2016-07-22 15:45:00,26.07,26.07,26.06,26.07,9403.0,26.07,26.07,26.06,26.07,9403.0
2016-07-22 15:50:00,26.07,26.07,26.06,26.06,20006.0,26.07,26.07,26.06,26.06,20006.0
2016-07-22 15:55:00,26.07,26.08,26.06,26.07,57522.0,26.07,26.08,26.06,26.07,57522.0
2016-07-25 09:30:00,26.07,26.1,25.91,26.02,18616.0,26.07,26.1,25.91,26.02,18616.0
2016-07-25 09:35:00,26.05,26.09,26.0,26.01,12793.0,26.05,26.09,26.0,26.01,12793.0
2016-07-25 09:40:00,26.01,26.07,26.0,26.07,14452.0,26.01,26.07,26.0,26.07,14452.0
2016-07-25 09:45:00,26.08,26.08,26.05,26.05,20861.0,26.08,26.08,26.05,26.05,20861.0
2016-07-25 09:50:00,26.05,26.07,26.02,26.07,30649.0,26.05,26.07,26.02,26.07,30649.0
2016-07-25 09:55:00,26.07,26.09,26.07,26.08,8596.0,26.07,26.09,26.07,26.08,8596.0
2016-07-25 10:00:00,26.07,26.08,26.06,26.07,14025.0,26.07,26.08,26.06,26.07,14025.0
2016-07-25 10:05:00,26.07,26.07,26.05,26.07,14638.0,26.07,26.07,26.05,26.07,14638.0
2016-07-25 10:10:00,26.06,26.08,26.05,26.08,27256.0,26.06,26.08,26.05,26.08,27256.0
2016-07-25 10:15:00,26.09,26.1,26.07,26.07,17577.0,26.09,26.1,26.07,26.07,17577.0
2016-07-25 10:20:00,26.07,26.09,26.07,26.08,7803.0,26.07,26.09,26.07,26.08,7803.0
2016-07-25 10:25:00,26.09,26.09,26.08,26.09,25450.0,26.09,26.09,26.08,26.09,25450.0
2016-07-25 10:30:00,26.09,26.12,26.08,26.1,30693.0,26.09,26.12,26.08,26.1,30693.0
2016-07-25 10:35:00,26.1,26.13,26.09,26.1,24023.0,26.1,26.13,26.09,26.1,24023.0
2016-07-25 10:40:00,26.11,26.11,26.09,26.1,12751.0,26.11,26.11,26.09,26.1,12751.0
2016-07-25 10:45:00,26.1,26.1,26.07,26.08,17020.0,26.1,26.1,26.07,26.08,17020.0
2016-07-25 10:50:00,26.08,26.11,26.07,26.11,15486.0,26.08,26.11,26.07,26.11,15486.0
2016-07-25 10:55:00,26.11,26.11,26.08,26.08,16423.0,26.11,26.11,26.08,26.08,16423.0
2016-07-25 11:00:00,26.08,26.09,26.07,26.08,14356.0,26.08,26.09,26.07,26.08,14356.0
2016-07-25 11:05:00,26.08,26.08,26.06,26.08,20834.0,26.08,26.08,26.06,26.08,20834.0
2016-07-25 11:10:00,26.08,26.11,26.07,26.11,28500.0,26.08,26.11,26.07,26.11,28500.0
2016-07-25 11:15:00,26.11,26.11,26.09,26.1,8103.0,26.11,26.11,26.09,26.1,8103.0
2016-07-25 11:20:00,26.1,26.12,26.09,26.12,19020.0,26.1,26.12,26.09,26.12,19020.0
2016-07-25 11:25:00,26.12,26.12,26.11,26.12,8351.0,26.12,26.12,26.11,26.12,8351.0
2016-07-25 11:30:00,26.11,26.12,26.09,26.1,20263.0,26.11,26.12,26.09,26.1,20263.0
2016-07-25 11:35:00,26.1,26.1,26.07,26.08,17330.0,26.1,26.1,26.07,26.08,17330.0
2016-07-25 11:40:00,26.08,26.09,26.07,26.09,17879.0,26.08,26.09,26.07,26.09,17879.0
2016-07-25 11:45:00,26.09,26.09,26.07,26.09,12843.0,26.09,26.09,26.07,26.09,12843.0
2016-07-25 11:50:00,26.09,26.1,26.08,26.1,6767.0,26.09,26.1,26.08,26.1,6767.0
2016-07-25 11:55:00,26.1,26.1,26.09,26.09,7250.0,26.1,26.1,26.09,26.09,7250.0
2016-07-25 12:00:00,26.1,26.12,26.09,26.12,18795.0,26.1,26.12,26.09,26.12,18795.0
2016-07-25 12:05:00,26.12,26.13,26.1,26.13,13233.0,26.12,26.13,26.1,26.13,13233.0
2016-07-25 12:10:00,26.13,26.13,26.12,26.12,8700.0,26.13,26.13,26.12,26.12,8700.0
2016-07-25 12:15:00,26.12,26.12,26.11,26.12,26899.0,26.12,26.12,26.11,26.12,26899.0
2016-07-25 12:20:00,26.11,26.13,26.11,26.12,16490.0,26.11,26.13,26.11,26.12,16490.0
2016-07-25 12:25:00,26.11,26.14,26.11,26.13,30085.0,26.11,26.14,26.11,26.13,30085.0
2016-07-25 12:30:00,26.12,26.16,26.12,26.16,14030.0,26.12,26.16,26.12,26.16,14030.0
2016-07-25 12:35:00,26.16,26.18,26.16,26.17,25181.0,26.16,26.18,26.16,26.17,25181.0
2016-07-25 12:40:00,26.17,26.18,26.16,26.18,13752.0,26.17,26.18,26.16,26.18,13752.0
2016-07-25 12:45:00,26.18,26.19,26.17,26.19,12981.0,26.18,26.19,26.17,26.19,12981.0
2016-07-25 12:50:00,26.19,26.2,26.18,26.2,13024.0,26.19,26.2,26.18,26.2,13024.0
2016-07-25 12:55:00,26.2,26.2,26.19,26.2,6490.0,26.2,26.2,26.19,26.2,6490.0
2016-07-25 13:00:00,26.2,26.2,26.19,26.2,21978.0,26.2,26.2,26.19,26.2,21978.0
2016-07-25 13:05:00,26.2,26.21,26.19,26.19,12933.0,26.2,26.21,26.19,26.19,12933.0
2016-07-25 13:10:00,26.2,26.2,26.16,26.16,19179.0,26.2,26.2,26.16,26.16,19179.0
2016-07-25 13:15:00,26.16,26.18,26.16,26.17,14801.0,26.16,26.18,26.16,26.17,14801.0
2016-07-25 13:20:00,26.17,26.18,26.16,26.17,12468.0,26.17,26.18,26.16,26.17,12468.0
2016-07-25 13:25:00,26.17,26.18,26.17,26.18,5000.0,26.17,26.18,26.17,26.18,5000.0
2016-07-25 13:30:00,26.18,26.18,26.16,26.17,18570.0,26.18,26.18,26.16,26.17,18570.0
2016-07-25 13:35:00,26.17,26.2,26.16,26.2,26090.0,26.17,26.2,26.16,26.2,26090.0
2016-07-25 13:40:00,26.21,26.21,26.2,26.2,10606.0,26.21,26.21,26.2,26.2,10606.0
2016-07-25 13:45:00,26.21,26.22,26.2,26.21,13049.0,26.21,26.22,26.2,26.21,13049.0
2016-07-25 13:50:00,26.21,26.21,26.19,26.2,13466.0,26.21,26.21,26.19,26.2,13466.0
2016-07-25 13:55:00,26.2,26.21,26.19,26.2,12057.0,26.2,26.21,26.19,26.2,12057.0
2016-07-25 14:00:00,26.2,26.21,26.18,26.2,23065.0,26.2,26.21,26.18,26.2,23065.0
2016-07-25 14:05:00,26.2,26.2,26.19,26.2,14248.0,26.2,26.2,26.19,26.2,14248.0
2016-07-25 14:10:00,26.2,26.21,26.19,26.21,9128.0,26.2,26.21,26.19,26.21,9128.0
2016-07-25 14:15:00,26.21,26.21,26.19,26.2,18786.0,26.21,26.21,26.19,26.2,18786.0
2016-07-25 14:20:00,26.2,26.22,26.2,26.21,9741.0,26.2,26.22,26.2,26.21,9741.0
2016-07-25 14:25:00,26.21,26.22,26.16,26.17,20542.0,26.21,26.22,26.16,26.17,20542.0
2016-07-25 14:30:00,26.17,26.17,26.15,26.17,17998.0,26.17,26.17,26.15,26.17,17998.0
2016-07-25 14:35:00,26.17,26.2,26.17,26.2,19270.0,26.17,26.2,26.17,26.2,19270.0
2016-07-25 14:40:00,26.2,26.22,26.2,26.21,17367.0,26.2,26.22,26.2,26.21,17367.0
2016-07-25 14:45:00,26.21,26.22,26.21,26.22,9172.0,26.21,26.22,26.21,26.22,9172.0
2016-07-25 14:50:00,26.21,26.23,26.2,26.21,36259.0,26.21,26.23,26.2,26.21,36259.0
2016-07-25 14:55:00,26.2,26.22,26.2,26.22,14230.0,26.2,26.22,26.2,26.22,14230.0
2016-07-25 15:00:00,26.22,26.24,26.21,26.23,20696.0,26.22,26.24,26.21,26.23,20696.0
2016-07-25 15:05:00,26.23,26.23,26.21,26.21,25373.0,26.23,26.23,26.21,26.21,25373.0
2016-07-25 15:10:00,26.21,26.22,26.21,26.21,23265.0,26.21,26.22,26.21,26.21,23265.0
2016-07-25 15:15:00,26.21,26.22,26.15,26.16,74094.0,26.21,26.22,26.15,26.16,74094.0
2016-07-25 15:20:00,26.15,26.16,26.15,26.15,23844.0,26.15,26.16,26.15,26.15,23844.0
2016-07-25 15:25:00,26.15,26.16,26.15,26.15,13605.0,26.15,26.16,26.15,26.15,13605.0
2016-07-25 15:30:00,26.15,26.17,26.14,26.14,40651.0,26.15,26.17,26.14,26.14,40651.0
2016-07-25 15:35:00,26.14,26.16,26.14,26.15,67196.0,26.14,26.16,26.14,26.15,67196.0
2016-07-25 15:40:00,26.15,26.16,26.14,26.15,45126.0,26.15,26.16,26.14,26.15,45126.0
2016-07-25 15:45:00,26.15,26.17,26.15,26.17,97041.0,26.15,26.17,26.15,26.17,97041.0
2016-07-25 15:50:00,26.16,26.16,26.09,26.09,210210.0,26.16,26.16,26.09,26.09,210210.0
2016-07-25 15:55:00,26.1,26.16,26.07,26.15,241279.0,26.1,26.16,26.07,26.15,241279.0
2016-07-26 09:30:00,25.51,25.76,25.35,25.37,102278.0,25.51,25.76,25.35,25.37,102278.0
2016-07-26 09:35:00,25.36,25.5,25.36,25.42,95493.0,25.36,25.5,25.36,25.42,95493.0
2016-07-26 09:40:00,25.42,25.43,25.28,25.32,77667.0,25.42,25.43,25.28,25.32,77667.0
2016-07-26 09:45:00,25.33,25.38,25.28,25.31,119702.0,25.33,25.38,25.28,25.31,119702.0
2016-07-26 09:50:00,25.3,25.31,25.16,25.19,99624.0,25.3,25.31,25.16,25.19,99624.0
2016-07-26 09:55:00,25.18,25.18,25.06,25.09,133066.0,25.18,25.18,25.06,25.09,133066.0
2016-07-26 10:00:00,25.08,25.15,25.05,25.12,94661.0,25.08,25.15,25.05,25.12,94661.0
2016-07-26 10:05:00,25.12,25.13,25.03,25.03,190777.0,25.12,25.13,25.03,25.03,190777.0
2016-07-26 10:10:00,25.03,25.11,25.02,25.07,56955.0,25.03,25.11,25.02,25.07,56955.0
2016-07-26 10:15:00,25.06,25.15,25.06,25.13,95801.0,25.06,25.15,25.06,25.13,95801.0
2016-07-26 10:20:00,25.13,25.15,24.99,25.06,108869.0,25.13,25.15,24.99,25.06,108869.0
2016-07-26 10:25:00,25.05,25.08,25.01,25.03,32872.0,25.05,25.08,25.01,25.03,32872.0
2016-07-26 10:30:00,25.03,25.08,25.02,25.04,59501.0,25.03,25.08,25.02,25.04,59501.0
2016-07-26 10:35:00,25.04,25.07,24.94,24.95,112636.0,25.04,25.07,24.94,24.95,112636.0
2016-07-26 10:40:00,24.95,25.0,24.84,24.87,171034.0,24.95,25.0,24.84,24.87,171034.0
2016-07-26 10:45:00,24.87,24.9,24.82,24.82,60304.0,24.87,24.9,24.82,24.82,60304.0
2016-07-26 10:50:00,24.83,24.87,24.76,24.77,48349.0,24.83,24.87,24.76,24.77,48349.0
2016-07-26 10:55:00,24.78,24.86,24.75,24.8,76693.0,24.78,24.86,24.75,24.8,76693.0
2016-07-26 11:00:00,24.8,24.82,24.77,24.81,37830.0,24.8,24.82,24.77,24.81,37830.0
2016-07-26 11:05:00,24.8,24.83,24.78,24.79,44235.0,24.8,24.83,24.78,24.79,44235.0
2016-07-26 11:10:00,24.79,24.81,24.78,24.79,35685.0,24.79,24.81,24.78,24.79,35685.0
2016-07-26 11:15:00,24.79,24.79,24.69,24.74,74687.0,24.79,24.79,24.69,24.74,74687.0
2016-07-26 11:20:00,24.74,24.78,24.73,24.76,23217.0,24.74,24.78,24.73,24.76,23217.0
2016-07-26 11:25:00,24.75,24.76,24.74,24.75,24453.0,24.75,24.76,24.74,24.75,24453.0
2016-07-26 11:30:00,24.75,24.77,24.73,24.77,34305.0,24.75,24.77,24.73,24.77,34305.0
2016-07-26 11:35:00,24.77,24.8,24.77,24.78,40120.0,24.77,24.8,24.77,24.78,40120.0
2016-07-26 11:40:00,24.78,24.8,24.76,24.78,47471.0,24.78,24.8,24.76,24.78,47471.0
2016-07-26 11:45:00,24.79,24.8,24.76,24.77,29207.0,24.79,24.8,24.76,24.77,29207.0
2016-07-26 11:50:00,24.77,24.8,24.76,24.8,35015.0,24.77,24.8,24.76,24.8,35015.0
2016-07-26 11:55:00,24.79,24.83,24.79,24.83,22990.0,24.79,24.83,24.79,24.83,22990.0
2016-07-26 12:00:00,24.83,24.87,24.81,24.86,73760.0,24.83,24.87,24.81,24.86,73760.0
2016-07-26 12:05:00,24.86,24.86,24.78,24.78,113338.0,24.86,24.86,24.78,24.78,113338.0
2016-07-26 12:10:00,24.78,24.79,24.77,24.78,26389.0,24.78,24.79,24.77,24.78,26389.0
2016-07-26 12:15:00,24.78,24.81,24.76,24.81,54337.0,24.78,24.81,24.76,24.81,54337.0
2016-07-26 12:20:00,24.8,24.82,24.79,24.79,18829.0,24.8,24.82,24.79,24.79,18829.0
2016-07-26 12:25:00,24.79,24.8,24.78,24.78,27992.0,24.79,24.8,24.78,24.78,27992.0
2016-07-26 12:30:00,24.78,24.82,24.77,24.8,136020.0,24.78,24.82,24.77,24.8,136020.0
2016-07-26 12:35:00,24.8,24.8,24.77,24.78,45808.0,24.8,24.8,24.77,24.78,45808.0
2016-07-26 12:40:00,24.78,24.79,24.76,24.79,24969.0,24.78,24.79,24.76,24.79,24969.0
2016-07-26 12:45:00,24.79,24.79,24.76,24.77,26899.0,24.79,24.79,24.76,24.77,26899.0
2016-07-26 12:50:00,24.77,24.77,24.75,24.77,19306.0,24.77,24.77,24.75,24.77,19306.0
2016-07-26 12:55:00,24.77,24.77,24.74,24.74,44007.0,24.77,24.77,24.74,24.74,44007.0
2016-07-26 13:00:00,24.75,24.77,24.73,24.75,52010.0,24.75,24.77,24.73,24.75,52010.0
2016-07-26 13:05:00,24.75,24.75,24.71,24.74,29346.0,24.75,24.75,24.71,24.74,29346.0
2016-07-26 13:10:00,24.74,24.74,24.71,24.73,13758.0,24.74,24.74,24.71,24.73,13758.0
2016-07-26 13:15:00,24.73,24.74,24.72,24.72,23467.0,24.73,24.74,24.72,24.72,23467.0
2016-07-26 13:20:00,24.72,24.72,24.68,24.69,34716.0,24.72,24.72,24.68,24.69,34716.0
2016-07-26 13:25:00,24.69,24.69,24.66,24.67,16777.0,24.69,24.69,24.66,24.67,16777.0
2016-07-26 13:30:00,24.68,24.69,24.67,24.69,18192.0,24.68,24.69,24.67,24.69,18192.0
2016-07-26 13:35:00,24.69,24.7,24.66,24.67,50375.0,24.69,24.7,24.66,24.67,50375.0
2016-07-26 13:40:00,24.67,24.67,24.63,24.64,33303.0,24.67,24.67,24.63,24.64,33303.0
2016-07-26 13:45:00,24.64,24.65,24.63,24.65,14416.0,24.64,24.65,24.63,24.65,14416.0
2016-07-26 13:50:00,24.65,24.66,24.64,24.64,27030.0,24.65,24.66,24.64,24.64,27030.0
2016-07-26 13:55:00,24.64,24.67,24.64,24.67,15001.0,24.64,24.67,24.64,24.67,15001.0
2016-07-26 14:00:00,24.67,24.67,24.64,24.64,21833.0,24.67,24.67,24.64,24.64,21833.0
2016-07-26 14:05:00,24.64,24.64,24.6,24.61,19711.0,24.64,24.64,24.6,24.61,19711.0
2016-07-26 14:10:00,24.61,24.61,24.6,24.61,12159.0,24.61,24.61,24.6,24.61,12159.0
2016-07-26 14:15:00,24.61,24.62,24.54,24.56,67493.0,24.61,24.62,24.54,24.56,67493.0
2016-07-26 14:20:00,24.56,24.64,24.54,24.63,63944.0,24.56,24.64,24.54,24.63,63944.0
2016-07-26 14:25:00,24.63,24.67,24.62,24.64,31760.0,24.63,24.67,24.62,24.64,31760.0
2016-07-26 14:30:00,24.65,24.66,24.59,24.6,44058.0,24.65,24.66,24.59,24.6,44058.0
2016-07-26 14:35:00,24.61,24.62,24.6,24.61,21305.0,24.61,24.62,24.6,24.61,21305.0
2016-07-26 14:40:00,24.61,24.62,24.59,24.6,30753.0,24.61,24.62,24.59,24.6,30753.0
2016-07-26 14:45:00,24.6,24.61,24.57,24.58,27204.0,24.6,24.61,24.57,24.58,27204.0
2016-07-26 14:50:00,24.57,24.58,24.54,24.55,48194.0,24.57,24.58,24.54,24.55,48194.0
2016-07-26 14:55:00,24.55,24.55,24.53,24.54,27258.0,24.55,24.55,24.53,24.54,27258.0
2016-07-26 15:00:00,24.54,24.54,24.5,24.5,41829.0,24.54,24.54,24.5,24.5,41829.0
2016-07-26 15:05:00,24.5,24.51,24.45,24.48,92519.0,24.5,24.51,24.45,24.48,92519.0
2016-07-26 15:10:00,24.48,24.5,24.45,24.48,52698.0,24.48,24.5,24.45,24.48,52698.0
2016-07-26 15:15:00,24.48,24.5,24.47,24.48,47165.0,24.48,24.5,24.47,24.48,47165.0
2016-07-26 15:20:00,24.48,24.5,24.47,24.49,39405.0,24.48,24.5,24.47,24.49,39405.0
2016-07-26 15:25:00,24.49,24.49,24.44,24.45,89064.0,24.49,24.49,24.44,24.45,89064.0
2016-07-26 15:30:00,24.45,24.46,24.44,24.45,24278.0,24.45,24.46,24.44,24.45,24278.0
2016-07-26 15:35:00,24.46,24.47,24.43,24.46,96161.0,24.46,24.47,24.43,24.46,96161.0
2016-07-26 15:40:00,24.46,24.46,24.38,24.38,109580.0,24.46,24.46,24.38,24.38,109580.0
2016-07-26 15:45:00,24.39,24.4,24.38,24.39,113943.0,24.39,24.4,24.38,24.39,113943.0
2016-07-26 15:50:00,24.39,24.39,24.29,24.33,259191.0,24.39,24.39,24.29,24.33,259191.0
2016-07-26 15:55:00,24.32,24.33,24.25,24.26,478749.0,24.32,24.33,24.25,24.26,478749.0
2016-07-27 09:30:00,24.4,24.48,24.33,24.46,82334.0,24.4,24.48,24.33,24.46,82334.0
2016-07-27 09:35:00,24.46,24.47,24.36,24.39,73794.0,24.46,24.47,24.36,24.39,73794.0
2016-07-27 09:40:00,24.39,24.45,24.37,24.39,101740.0,24.39,24.45,24.37,24.39,101740.0
2016-07-27 09:45:00,24.39,24.4,24.38,24.39,52693.0,24.39,24.4,24.38,24.39,52693.0
2016-07-27 09:50:00,24.39,24.48,24.38,24.47,49570.0,24.39,24.48,24.38,24.47,49570.0
2016-07-27 09:55:00,24.47,24.48,24.45,24.46,51273.0,24.47,24.48,24.45,24.46,51273.0
2016-07-27 10:00:00,24.46,24.47,24.42,24.45,100136.0,24.46,24.47,24.42,24.45,100136.0
2016-07-27 10:05:00,24.45,24.45,24.44,24.45,5783.0,24.45,24.45,24.44,24.45,5783.0
2016-07-27 10:10:00,24.44,24.46,24.44,24.45,21254.0,24.44,24.46,24.44,24.45,21254.0
2016-07-27 10:15:00,24.45,24.46,24.44,24.45,38540.0,24.45,24.46,24.44,24.45,38540.0
2016-07-27 10:20:00,24.45,24.45,24.38,24.43,64842.0,24.45,24.45,24.38,24.43,64842.0
2016-07-27 10:25:00,24.43,24.49,24.42,24.48,34299.0,24.43,24.49,24.42,24.48,34299.0
2016-07-27 10:30:00,24.47,24.47,24.43,24.44,32882.0,24.47,24.47,24.43,24.44,32882.0
2016-07-27 10:35:00,24.44,24.46,24.42,24.44,22986.0,24.44,24.46,24.42,24.44,22986.0
2016-07-27 10:40:00,24.44,24.44,24.37,24.38,61741.0,24.44,24.44,24.37,24.38,61741.0
2016-07-27 10:45:00,24.39,24.39,24.33,24.34,31830.0,24.39,24.39,24.33,24.34,31830.0
2016-07-27 10:50:00,24.33,24.35,24.31,24.32,64147.0,24.33,24.35,24.31,24.32,64147.0
2016-07-27 10:55:00,24.33,24.35,24.32,24.32,42342.0,24.33,24.35,24.32,24.32,42342.0
2016-07-27 11:00:00,24.32,24.32,24.28,24.31,16381.0,24.32,24.32,24.28,24.31,16381.0
2016-07-27 11:05:00,24.3,24.34,24.3,24.33,30184.0,24.3,24.34,24.3,24.33,30184.0
2016-07-27 11:10:00,24.33,24.34,24.3,24.3,17600.0,24.33,24.34,24.3,24.3,17600.0
2016-07-27 11:15:00,24.3,24.33,24.3,24.31,36771.0,24.3,24.33,24.3,24.31,36771.0
2016-07-27 11:20:00,24.31,24.32,24.29,24.32,31588.0,24.31,24.32,24.29,24.32,31588.0
2016-07-27 11:25:00,24.32,24.35,24.31,24.32,58946.0,24.32,24.35,24.31,24.32,58946.0
2016-07-27 11:30:00,24.32,24.33,24.29,24.32,30090.0,24.32,24.33,24.29,24.32,30090.0
2016-07-27 11:35:00,24.32,24.32,24.27,24.28,30168.0,24.32,24.32,24.27,24.28,30168.0
2016-07-27 11:40:00,24.27,24.29,24.25,24.26,16068.0,24.27,24.29,24.25,24.26,16068.0
2016-07-27 11:45:00,24.26,24.28,24.25,24.28,10828.0,24.26,24.28,24.25,24.28,10828.0
2016-07-27 11:50:00,24.28,24.29,24.25,24.27,22756.0,24.28,24.29,24.25,24.27,22756.0
2016-07-27 11:55:00,24.26,24.27,24.22,24.23,26513.0,24.26,24.27,24.22,24.23,26513.0
2016-07-27 12:00:00,24.22,24.24,24.21,24.23,23976.0,24.22,24.24,24.21,24.23,23976.0
2016-07-27 12:05:00,24.23,24.23,24.21,24.22,8591.0,24.23,24.23,24.21,24.22,8591.0
2016-07-27 12:10:00,24.21,24.23,24.2,24.23,24375.0,24.21,24.23,24.2,24.23,24375.0
2016-07-27 12:15:00,24.23,24.23,24.21,24.23,26711.0,24.23,24.23,24.21,24.23,26711.0
2016-07-27 12:20:00,24.23,24.23,24.18,24.19,26034.0,24.23,24.23,24.18,24.19,26034.0
2016-07-27 12:25:00,24.18,24.19,24.18,24.19,10267.0,24.18,24.19,24.18,24.19,10267.0
2016-07-27 12:30:00,24.18,24.19,24.15,24.17,21649.0,24.18,24.19,24.15,24.17,21649.0
2016-07-27 12:35:00,24.16,24.2,24.16,24.2,13744.0,24.16,24.2,24.16,24.2,13744.0
2016-07-27 12:40:00,24.2,24.21,24.2,24.21,7911.0,24.2,24.21,24.2,24.21,7911.0
2016-07-27 12:45:00,24.2,24.21,24.18,24.19,16700.0,24.2,24.21,24.18,24.19,16700.0
2016-07-27 12:50:00,24.19,24.2,24.17,24.18,14522.0,24.19,24.2,24.17,24.18,14522.0
2016-07-27 12:55:00,24.18,24.2,24.18,24.2,15454.0,24.18,24.2,24.18,24.2,15454.0
2016-07-27 13:00:00,24.2,24.2,24.19,24.2,7048.0,24.2,24.2,24.19,24.2,7048.0
2016-07-27 13:05:00,24.2,24.2,24.19,24.2,4313.0,24.2,24.2,24.19,24.2,4313.0
2016-07-27 13:10:00,24.2,24.2,24.19,24.2,6789.0,24.2,24.2,24.19,24.2,6789.0
2016-07-27 13:15:00,24.2,24.2,24.19,24.2,4400.0,24.2,24.2,24.19,24.2,4400.0
2016-07-27 13:20:00,24.2,24.2,24.19,24.2,8675.0,24.2,24.2,24.19,24.2,8675.0
2016-07-27 13:25:00,24.2,24.22,24.19,24.21,23460.0,24.2,24.22,24.19,24.21,23460.0
2016-07-27 13:30:00,24.21,24.21,24.18,24.18,30202.0,24.21,24.21,24.18,24.18,30202.0
2016-07-27 13:35:00,24.19,24.2,24.18,24.2,34088.0,24.19,24.2,24.18,24.2,34088.0
2016-07-27 13:40:00,24.2,24.22,24.19,24.21,30244.0,24.2,24.22,24.19,24.21,30244.0
2016-07-27 13:45:00,24.21,24.23,24.21,24.21,23327.0,24.21,24.23,24.21,24.21,23327.0
2016-07-27 13:50:00,24.21,24.22,24.18,24.18,30716.0,24.21,24.22,24.18,24.18,30716.0
2016-07-27 13:55:00,24.18,24.2,24.17,24.2,19248.0,24.18,24.2,24.17,24.2,19248.0
2016-07-27 14:00:00,24.19,24.19,24.12,24.14,71995.0,24.19,24.19,24.12,24.14,71995.0
2016-07-27 14:05:00,24.13,24.15,24.12,24.14,40416.0,24.13,24.15,24.12,24.14,40416.0
2016-07-27 14:10:00,24.14,24.17,24.13,24.17,20716.0,24.14,24.17,24.13,24.17,20716.0
2016-07-27 14:15:00,24.17,24.22,24.16,24.2,42391.0,24.17,24.22,24.16,24.2,42391.0
2016-07-27 14:20:00,24.2,24.22,24.19,24.21,13979.0,24.2,24.22,24.19,24.21,13979.0
2016-07-27 14:25:00,24.21,24.22,24.19,24.2,29640.0,24.21,24.22,24.19,24.2,29640.0
2016-07-27 14:30:00,24.19,24.22,24.17,24.21,32475.0,24.19,24.22,24.17,24.21,32475.0
2016-07-27 14:35:00,24.22,24.23,24.19,24.22,34999.0,24.22,24.23,24.19,24.22,34999.0
2016-07-27 14:40:00,24.22,24.24,24.22,24.23,39623.0,24.22,24.24,24.22,24.23,39623.0
2016-07-27 14:45:00,24.24,24.26,24.23,24.26,12233.0,24.24,24.26,24.23,24.26,12233.0
2016-07-27 14:50:00,24.26,24.27,24.23,24.25,48915.0,24.26,24.27,24.23,24.25,48915.0
2016-07-27 14:55:00,24.25,24.26,24.24,24.26,22221.0,24.25,24.26,24.24,24.26,22221.0
2016-07-27 15:00:00,24.26,24.26,24.24,24.25,26039.0,24.26,24.26,24.24,24.25,26039.0
2016-07-27 15:05:00,24.25,24.28,24.24,24.27,37299.0,24.25,24.28,24.24,24.27,37299.0
2016-07-27 15:10:00,24.27,24.28,24.26,24.28,10147.0,24.27,24.28,24.26,24.28,10147.0
2016-07-27 15:15:00,24.28,24.3,24.28,24.3,24304.0,24.28,24.3,24.28,24.3,24304.0
2016-07-27 15:20:00,24.3,24.3,24.29,24.3,12920.0,24.3,24.3,24.29,24.3,12920.0
2016-07-27 15:25:00,24.3,24.3,24.27,24.27,44019.0,24.3,24.3,24.27,24.27,44019.0
2016-07-27 15:30:00,24.27,24.28,24.27,24.28,14296.0,24.27,24.28,24.27,24.28,14296.0
2016-07-27 15:35:00,24.27,24.27,24.22,24.23,80858.0,24.27,24.27,24.22,24.23,80858.0
2016-07-27 15:40:00,24.23,24.25,24.23,24.25,50976.0,24.23,24.25,24.23,24.25,50976.0
2016-07-27 15:45:00,24.25,24.25,24.19,24.2,86748.0,24.25,24.25,24.19,24.2,86748.0
2016-07-27 15:50:00,24.19,24.2,24.19,24.19,59272.0,24.19,24.2,24.19,24.19,59272.0
2016-07-27 15:55:00,24.2,24.2,24.17,24.18,243789.0,24.2,24.2,24.17,24.18,243789.0
2016-07-28 09:30:00,24.23,24.42,24.23,24.39,25408.0,24.23,24.42,24.23,24.39,25408.0
2016-07-28 09:35:00,24.38,24.4,24.28,24.29,16760.0,24.38,24.4,24.28,24.29,16760.0
2016-07-28 09:40:00,24.29,24.34,24.29,24.33,21357.0,24.29,24.34,24.29,24.33,21357.0
2016-07-28 09:45:00,24.33,24.33,24.26,24.28,21658.0,24.33,24.33,24.26,24.28,21658.0
2016-07-28 09:50:00,24.27,24.32,24.26,24.32,14803.0,24.27,24.32,24.26,24.32,14803.0
2016-07-28 09:55:00,24.31,24.32,24.3,24.31,9567.0,24.31,24.32,24.3,24.31,9567.0
2016-07-28 10:00:00,24.32,24.34,24.31,24.33,17000.0,24.32,24.34,24.31,24.33,17000.0
2016-07-28 10:05:00,24.33,24.36,24.31,24.33,14297.0,24.33,24.36,24.31,24.33,14297.0
2016-07-28 10:10:00,24.34,24.34,24.28,24.29,15360.0,24.34,24.34,24.28,24.29,15360.0
2016-07-28 10:15:00,24.29,24.29,24.27,24.28,5843.0,24.29,24.29,24.27,24.28,5843.0
2016-07-28 10:20:00,24.28,24.31,24.28,24.29,11148.0,24.28,24.31,24.28,24.29,11148.0
2016-07-28 10:25:00,24.28,24.29,24.26,24.26,10957.0,24.28,24.29,24.26,24.26,10957.0
2016-07-28 10:30:00,24.27,24.29,24.26,24.26,10596.0,24.27,24.29,24.26,24.26,10596.0
2016-07-28 10:35:00,24.27,24.27,24.19,24.19,40259.0,24.27,24.27,24.19,24.19,40259.0
2016-07-28 10:40:00,24.2,24.21,24.19,24.21,22829.0,24.2,24.21,24.19,24.21,22829.0
2016-07-28 10:45:00,24.22,24.26,24.21,24.25,23965.0,24.22,24.26,24.21,24.25,23965.0
2016-07-28 10:50:00,24.26,24.26,24.24,24.25,19208.0,24.26,24.26,24.24,24.25,19208.0
2016-07-28 10:55:00,24.24,24.26,24.24,24.24,19013.0,24.24,24.26,24.24,24.24,19013.0
2016-07-28 11:00:00,24.24,24.26,24.24,24.25,14926.0,24.24,24.26,24.24,24.25,14926.0
2016-07-28 11:05:00,24.24,24.26,24.24,24.25,7500.0,24.24,24.26,24.24,24.25,7500.0
2016-07-28 11:10:00,24.25,24.25,24.23,24.24,23466.0,24.25,24.25,24.23,24.24,23466.0
2016-07-28 11:15:00,24.25,24.25,24.24,24.24,7270.0,24.25,24.25,24.24,24.24,7270.0
2016-07-28 11:20:00,24.25,24.25,24.24,24.25,3746.0,24.25,24.25,24.24,24.25,3746.0
2016-07-28 11:25:00,24.25,24.27,24.24,24.27,33374.0,24.25,24.27,24.24,24.27,33374.0
2016-07-28 11:30:00,24.27,24.27,24.24,24.24,16915.0,24.27,24.27,24.24,24.24,16915.0
2016-07-28 11:35:00,24.25,24.26,24.24,24.25,7153.0,24.25,24.26,24.24,24.25,7153.0
2016-07-28 11:40:00,24.25,24.26,24.24,24.26,11015.0,24.25,24.26,24.24,24.26,11015.0
2016-07-28 11:45:00,24.26,24.28,24.25,24.27,20752.0,24.26,24.28,24.25,24.27,20752.0
2016-07-28 11:50:00,24.26,24.28,24.26,24.28,6600.0,24.26,24.28,24.26,24.28,6600.0
2016-07-28 11:55:00,24.28,24.28,24.26,24.26,17200.0,24.28,24.28,24.26,24.26,17200.0
2016-07-28 12:00:00,24.25,24.26,24.24,24.25,11952.0,24.25,24.26,24.24,24.25,11952.0
2016-07-28 12:05:00,24.25,24.25,24.22,24.23,11617.0,24.25,24.25,24.22,24.23,11617.0
2016-07-28 12:10:00,24.23,24.23,24.22,24.23,8353.0,24.23,24.23,24.22,24.23,8353.0
2016-07-28 12:15:00,24.23,24.23,24.22,24.22,4700.0,24.23,24.23,24.22,24.22,4700.0
2016-07-28 12:20:00,24.22,24.25,24.21,24.21,27516.0,24.22,24.25,24.21,24.21,27516.0
2016-07-28 12:25:00,24.21,24.22,24.19,24.22,13011.0,24.21,24.22,24.19,24.22,13011.0
2016-07-28 12:30:00,24.22,24.22,24.21,24.22,7336.0,24.22,24.22,24.21,24.22,7336.0
2016-07-28 12:35:00,24.22,24.23,24.2,24.2,23475.0,24.22,24.23,24.2,24.2,23475.0
2016-07-28 12:40:00,24.21,24.21,24.18,24.19,12121.0,24.21,24.21,24.18,24.19,12121.0
2016-07-28 12:45:00,24.19,24.19,24.16,24.17,9290.0,24.19,24.19,24.16,24.17,9290.0
2016-07-28 12:50:00,24.17,24.18,24.17,24.17,8477.0,24.17,24.18,24.17,24.17,8477.0
2016-07-28 12:55:00,24.17,24.2,24.17,24.18,18110.0,24.17,24.2,24.17,24.18,18110.0
2016-07-28 13:00:00,24.17,24.19,24.16,24.18,9605.0,24.17,24.19,24.16,24.18,9605.0
2016-07-28 13:05:00,24.18,24.19,24.16,24.17,12815.0,24.18,24.19,24.16,24.17,12815.0
2016-07-28 13:10:00,24.17,24.18,24.16,24.17,32366.0,24.17,24.18,24.16,24.17,32366.0
2016-07-28 13:15:00,24.18,24.19,24.17,24.18,18939.0,24.18,24.19,24.17,24.18,18939.0
2016-07-28 13:20:00,24.17,24.18,24.14,24.15,21600.0,24.17,24.18,24.14,24.15,21600.0
2016-07-28 13:25:00,24.15,24.16,24.14,24.15,35505.0,24.15,24.16,24.14,24.15,35505.0
2016-07-28 13:30:00,24.15,24.16,24.14,24.15,10066.0,24.15,24.16,24.14,24.15,10066.0
2016-07-28 13:35:00,24.15,24.16,24.15,24.16,8370.0,24.15,24.16,24.15,24.16,8370.0
2016-07-28 13:40:00,24.16,24.17,24.15,24.17,5264.0,24.16,24.17,24.15,24.17,5264.0
2016-07-28 13:45:00,24.17,24.18,24.16,24.18,5618.0,24.17,24.18,24.16,24.18,5618.0
2016-07-28 13:50:00,24.18,24.18,24.15,24.16,18495.0,24.18,24.18,24.15,24.16,18495.0
2016-07-28 13:55:00,24.16,24.18,24.16,24.18,6376.0,24.16,24.18,24.16,24.18,6376.0
2016-07-28 14:00:00,24.19,24.19,24.17,24.18,7495.0,24.19,24.19,24.17,24.18,7495.0
2016-07-28 14:05:00,24.18,24.18,24.1,24.1,69715.0,24.18,24.18,24.1,24.1,69715.0
2016-07-28 14:10:00,24.11,24.12,24.08,24.12,23104.0,24.11,24.12,24.08,24.12,23104.0
2016-07-28 14:15:00,24.12,24.14,24.12,24.14,14916.0,24.12,24.14,24.12,24.14,14916.0
2016-07-28 14:20:00,24.13,24.13,24.06,24.08,67925.0,24.13,24.13,24.06,24.08,67925.0
2016-07-28 14:25:00,24.08,24.09,24.07,24.09,13161.0,24.08,24.09,24.07,24.09,13161.0
2016-07-28 14:30:00,24.09,24.13,24.08,24.13,26259.0,24.09,24.13,24.08,24.13,26259.0
2016-07-28 14:35:00,24.13,24.15,24.12,24.13,25803.0,24.13,24.15,24.12,24.13,25803.0
2016-07-28 14:40:00,24.13,24.13,24.11,24.12,19072.0,24.13,24.13,24.11,24.12,19072.0
2016-07-28 14:45:00,24.12,24.14,24.11,24.13,19777.0,24.12,24.14,24.11,24.13,19777.0
2016-07-28 14:50:00,24.14,24.15,24.11,24.12,31993.0,24.14,24.15,24.11,24.12,31993.0
2016-07-28 14:55:00,24.12,24.12,24.09,24.12,17997.0,24.12,24.12,24.09,24.12,17997.0
2016-07-28 15:00:00,24.12,24.13,24.11,24.13,23527.0,24.12,24.13,24.11,24.13,23527.0
2016-07-28 15:05:00,24.12,24.13,24.12,24.13,5600.0,24.12,24.13,24.12,24.13,5600.0
2016-07-28 15:10:00,24.13,24.13,24.12,24.13,12539.0,24.13,24.13,24.12,24.13,12539.0
2016-07-28 15:15:00,24.13,24.15,24.11,24.12,54931.0,24.13,24.15,24.11,24.12,54931.0
2016-07-28 15:20:00,24.13,24.15,24.12,24.14,29588.0,24.13,24.15,24.12,24.14,29588.0
2016-07-28 15:25:00,24.14,24.15,24.08,24.08,60599.0,24.14,24.15,24.08,24.08,60599.0
2016-07-28 15:30:00,24.09,24.09,24.08,24.09,16301.0,24.09,24.09,24.08,24.09,16301.0
2016-07-28 15:35:00,24.09,24.1,24.08,24.1,86058.0,24.09,24.1,24.08,24.1,86058.0
2016-07-28 15:40:00,24.1,24.11,24.09,24.11,47557.0,24.1,24.11,24.09,24.11,47557.0
2016-07-28 15:45:00,24.11,24.11,24.1,24.1,36159.0,24.11,24.11,24.1,24.1,36159.0
2016-07-28 15:50:00,24.11,24.11,24.05,24.05,132146.0,24.11,24.11,24.05,24.05,132146.0
2016-07-28 15:55:00,24.05,24.05,24.01,24.01,333671.0,24.05,24.05,24.01,24.01,333671.0
2016-07-29 09:30:00,24.05,24.16,24.0,24.1,17240.0,24.05,24.16,24.0,24.1,17240.0
2016-07-29 09:35:00,24.09,24.13,24.07,24.1,20949.0,24.09,24.13,24.07,24.1,20949.0
2016-07-29 09:40:00,24.1,24.1,24.08,24.09,14860.0,24.1,24.1,24.08,24.09,14860.0
2016-07-29 09:45:00,24.09,24.1,24.05,24.06,21891.0,24.09,24.1,24.05,24.06,21891.0
2016-07-29 09:50:00,24.05,24.07,24.01,24.02,32517.0,24.05,24.07,24.01,24.02,32517.0
2016-07-29 09:55:00,24.02,24.02,23.97,23.99,46739.0,24.02,24.02,23.97,23.99,46739.0
2016-07-29 10:00:00,23.98,23.99,23.88,23.9,31208.0,23.98,23.99,23.88,23.9,31208.0
2016-07-29 10:05:00,23.89,23.9,23.87,23.89,39044.0,23.89,23.9,23.87,23.89,39044.0
2016-07-29 10:10:00,23.89,23.91,23.87,23.89,58898.0,23.89,23.91,23.87,23.89,58898.0
2016-07-29 10:15:00,23.89,23.89,23.86,23.88,39738.0,23.89,23.89,23.86,23.88,39738.0
2016-07-29 10:20:00,23.88,23.9,23.87,23.9,18765.0,23.88,23.9,23.87,23.9,18765.0
2016-07-29 10:25:00,23.89,23.9,23.86,23.86,22468.0,23.89,23.9,23.86,23.86,22468.0
2016-07-29 10:30:00,23.86,23.87,23.83,23.85,17029.0,23.86,23.87,23.83,23.85,17029.0
2016-07-29 10:35:00,23.85,23.89,23.85,23.89,30604.0,23.85,23.89,23.85,23.89,30604.0
2016-07-29 10:40:00,23.88,23.9,23.88,23.88,22594.0,23.88,23.9,23.88,23.88,22594.0
2016-07-29 10:45:00,23.89,23.9,23.88,23.89,40296.0,23.89,23.9,23.88,23.89,40296.0
2016-07-29 10:50:00,23.89,23.9,23.88,23.88,32753.0,23.89,23.9,23.88,23.88,32753.0
2016-07-29 10:55:00,23.89,23.9,23.88,23.9,23900.0,23.89,23.9,23.88,23.9,23900.0
2016-07-29 11:00:00,23.9,23.94,23.89,23.94,21042.0,23.9,23.94,23.89,23.94,21042.0
2016-07-29 11:05:00,23.94,23.94,23.93,23.93,14853.0,23.94,23.94,23.93,23.93,14853.0
2016-07-29 11:10:00,23.94,23.95,23.92,23.95,42093.0,23.94,23.95,23.92,23.95,42093.0
2016-07-29 11:15:00,23.95,23.95,23.94,23.95,23583.0,23.95,23.95,23.94,23.95,23583.0
2016-07-29 11:20:00,23.95,23.96,23.95,23.96,23943.0,23.95,23.96,23.95,23.96,23943.0
2016-07-29 11:25:00,23.96,23.98,23.95,23.98,34435.0,23.96,23.98,23.95,23.98,34435.0
2016-07-29 11:30:00,23.98,24.01,23.98,23.99,26436.0,23.98,24.01,23.98,23.99,26436.0
2016-07-29 11:35:00,24.0,24.02,23.98,24.02,15793.0,24.0,24.02,23.98,24.02,15793.0
2016-07-29 11:40:00,24.02,24.03,24.01,24.02,16776.0,24.02,24.03,24.01,24.02,16776.0
2016-07-29 11:45:00,24.03,24.03,24.01,24.01,17208.0,24.03,24.03,24.01,24.01,17208.0
2016-07-29 11:50:00,24.02,24.02,24.01,24.02,8665.0,24.02,24.02,24.01,24.02,8665.0
2016-07-29 11:55:00,24.02,24.03,24.0,24.01,27779.0,24.02,24.03,24.0,24.01,27779.0
2016-07-29 12:00:00,24.02,24.04,24.01,24.03,16524.0,24.02,24.04,24.01,24.03,16524.0
2016-07-29 12:05:00,24.03,24.06,24.03,24.05,13723.0,24.03,24.06,24.03,24.05,13723.0
2016-07-29 12:10:00,24.06,24.07,24.06,24.06,16823.0,24.06,24.07,24.06,24.06,16823.0
2016-07-29 12:15:00,24.07,24.08,24.05,24.05,19500.0,24.07,24.08,24.05,24.05,19500.0
2016-07-29 12:20:00,24.06,24.07,24.04,24.05,13205.0,24.06,24.07,24.04,24.05,13205.0
2016-07-29 12:25:00,24.06,24.07,24.05,24.05,14402.0,24.06,24.07,24.05,24.05,14402.0
2016-07-29 12:30:00,24.05,24.06,24.04,24.06,14046.0,24.05,24.06,24.04,24.06,14046.0
2016-07-29 12:35:00,24.06,24.07,24.04,24.05,26890.0,24.06,24.07,24.04,24.05,26890.0
2016-07-29 12:40:00,24.05,24.05,24.02,24.03,15781.0,24.05,24.05,24.02,24.03,15781.0
2016-07-29 12:45:00,24.02,24.02,24.0,24.01,10997.0,24.02,24.02,24.0,24.01,10997.0
2016-07-29 12:50:00,24.01,24.02,24.0,24.02,11279.0,24.01,24.02,24.0,24.02,11279.0
2016-07-29 12:55:00,24.02,24.05,24.01,24.01,18628.0,24.02,24.05,24.01,24.01,18628.0
2016-07-29 13:00:00,24.01,24.04,24.0,24.03,12265.0,24.01,24.04,24.0,24.03,12265.0
2016-07-29 13:05:00,24.03,24.03,24.02,24.03,7784.0,24.03,24.03,24.02,24.03,7784.0
2016-07-29 13:10:00,24.02,24.03,24.02,24.03,10158.0,24.02,24.03,24.02,24.03,10158.0
2016-07-29 13:15:00,24.03,24.04,24.02,24.03,18195.0,24.03,24.04,24.02,24.03,18195.0
2016-07-29 13:20:00,24.03,24.04,24.02,24.03,16559.0,24.03,24.04,24.02,24.03,16559.0
2016-07-29 13:25:00,24.04,24.07,24.03,24.05,22636.0,24.04,24.07,24.03,24.05,22636.0
2016-07-29 13:30:00,24.05,24.06,24.04,24.05,11453.0,24.05,24.06,24.04,24.05,11453.0
2016-07-29 13:35:00,24.05,24.05,24.04,24.04,7631.0,24.05,24.05,24.04,24.04,7631.0
2016-07-29 13:40:00,24.05,24.05,24.02,24.03,16161.0,24.05,24.05,24.02,24.03,16161.0
2016-07-29 13:45:00,24.04,24.05,24.04,24.05,12965.0,24.04,24.05,24.04,24.05,12965.0
2016-07-29 13:50:00,24.05,24.05,24.04,24.05,11724.0,24.05,24.05,24.04,24.05,11724.0
2016-07-29 13:55:00,24.05,24.05,24.04,24.05,5900.0,24.05,24.05,24.04,24.05,5900.0
2016-07-29 14:00:00,24.05,24.06,24.04,24.06,9969.0,24.05,24.06,24.04,24.06,9969.0
2016-07-29 14:05:00,24.06,24.07,24.05,24.07,13973.0,24.06,24.07,24.05,24.07,13973.0
2016-07-29 14:10:00,24.07,24.07,24.03,24.03,40354.0,24.07,24.07,24.03,24.03,40354.0
2016-07-29 14:15:00,24.03,24.05,24.03,24.03,13013.0,24.03,24.05,24.03,24.03,13013.0
2016-07-29 14:20:00,24.03,24.05,24.03,24.05,23924.0,24.03,24.05,24.03,24.05,23924.0
2016-07-29 14:25:00,24.05,24.07,24.05,24.06,20556.0,24.05,24.07,24.05,24.06,20556.0
2016-07-29 14:30:00,24.06,24.07,24.05,24.05,17600.0,24.06,24.07,24.05,24.05,17600.0
2016-07-29 14:35:00,24.05,24.06,24.01,24.01,50205.0,24.05,24.06,24.01,24.01,50205.0
2016-07-29 14:40:00,24.02,24.05,24.01,24.05,29766.0,24.02,24.05,24.01,24.05,29766.0
2016-07-29 14:45:00,24.05,24.07,24.04,24.05,34994.0,24.05,24.07,24.04,24.05,34994.0
2016-07-29 14:50:00,24.05,24.07,24.05,24.06,19359.0,24.05,24.07,24.05,24.06,19359.0
2016-07-29 14:55:00,24.05,24.1,24.05,24.09,42013.0,24.05,24.1,24.05,24.09,42013.0
2016-07-29 15:00:00,24.09,24.1,24.08,24.08,28498.0,24.09,24.1,24.08,24.08,28498.0
2016-07-29 15:05:00,24.08,24.08,24.03,24.04,33005.0,24.08,24.08,24.03,24.04,33005.0
2016-07-29 15:10:00,24.04,24.05,24.03,24.04,22826.0,24.04,24.05,24.03,24.04,22826.0
2016-07-29 15:15:00,24.04,24.06,24.02,24.02,32064.0,24.04,24.06,24.02,24.02,32064.0
2016-07-29 15:20:00,24.03,24.04,24.02,24.04,14936.0,24.03,24.04,24.02,24.04,14936.0
2016-07-29 15:25:00,24.03,24.06,24.02,24.02,37506.0,24.03,24.06,24.02,24.02,37506.0
2016-07-29 15:30:00,24.02,24.05,24.02,24.04,61536.0,24.02,24.05,24.02,24.04,61536.0
2016-07-29 15:35:00,24.05,24.05,24.01,24.01,49262.0,24.05,24.05,24.01,24.01,49262.0
2016-07-29 15:40:00,24.02,24.07,24.01,24.07,63358.0,24.02,24.07,24.01,24.07,63358.0
2016-07-29 15:45:00,24.07,24.1,24.06,24.09,49781.0,24.07,24.1,24.06,24.09,49781.0
2016-07-29 15:50:00,24.09,24.1,24.07,24.08,80517.0,24.09,24.1,24.07,24.08,80517.0
2016-07-29 15:55:00,24.08,24.08,24.04,24.05,179150.0,24.08,24.08,24.04,24.05,179150.0
2016-08-01 09:30:00,24.0,24.08,24.0,24.05,37131.0,24.0,24.08,24.0,24.05,37131.0
2016-08-01 09:35:00,24.04,24.08,24.02,24.07,14599.0,24.04,24.08,24.02,24.07,14599.0
2016-08-01 09:40:00,24.06,24.08,24.05,24.08,10293.0,24.06,24.08,24.05,24.08,10293.0
2016-08-01 09:45:00,24.09,24.12,24.08,24.08,27190.0,24.09,24.12,24.08,24.08,27190.0
2016-08-01 09:50:00,24.09,24.14,24.08,24.14,23302.0,24.09,24.14,24.08,24.14,23302.0
2016-08-01 09:55:00,24.13,24.15,24.13,24.15,12971.0,24.13,24.15,24.13,24.15,12971.0
2016-08-01 10:00:00,24.14,24.15,24.12,24.13,27986.0,24.14,24.15,24.12,24.13,27986.0
2016-08-01 10:05:00,24.13,24.15,24.12,24.13,17311.0,24.13,24.15,24.12,24.13,17311.0
2016-08-01 10:10:00,24.14,24.14,24.12,24.13,10524.0,24.14,24.14,24.12,24.13,10524.0
2016-08-01 10:15:00,24.13,24.17,24.13,24.17,18383.0,24.13,24.17,24.13,24.17,18383.0
2016-08-01 10:20:00,24.16,24.17,24.15,24.16,9643.0,24.16,24.17,24.15,24.16,9643.0
2016-08-01 10:25:00,24.17,24.19,24.16,24.18,29029.0,24.17,24.19,24.16,24.18,29029.0
2016-08-01 10:30:00,24.18,24.2,24.17,24.2,16978.0,24.18,24.2,24.17,24.2,16978.0
2016-08-01 10:35:00,24.19,24.19,24.15,24.16,10214.0,24.19,24.19,24.15,24.16,10214.0
2016-08-01 10:40:00,24.15,24.22,24.15,24.21,22129.0,24.15,24.22,24.15,24.21,22129.0
2016-08-01 10:45:00,24.21,24.23,24.21,24.22,21296.0,24.21,24.23,24.21,24.22,21296.0
2016-08-01 10:50:00,24.22,24.22,24.19,24.19,12443.0,24.22,24.22,24.19,24.19,12443.0
2016-08-01 10:55:00,24.19,24.21,24.19,24.21,11243.0,24.19,24.21,24.19,24.21,11243.0
2016-08-01 11:00:00,24.21,24.22,24.2,24.21,13766.0,24.21,24.22,24.2,24.21,13766.0
2016-08-01 11:05:00,24.21,24.26,24.2,24.24,25602.0,24.21,24.26,24.2,24.24,25602.0
2016-08-01 11:10:00,24.25,24.25,24.24,24.24,3347.0,24.25,24.25,24.24,24.24,3347.0
2016-08-01 11:15:00,24.24,24.28,24.24,24.27,16053.0,24.24,24.28,24.24,24.27,16053.0
2016-08-01 11:20:00,24.27,24.27,24.24,24.25,8642.0,24.27,24.27,24.24,24.25,8642.0
2016-08-01 11:25:00,24.25,24.27,24.24,24.24,19207.0,24.25,24.27,24.24,24.24,19207.0
2016-08-01 11:30:00,24.24,24.26,24.24,24.26,3466.0,24.24,24.26,24.24,24.26,3466.0
2016-08-01 11:35:00,24.26,24.26,24.23,24.23,10011.0,24.26,24.26,24.23,24.23,10011.0
2016-08-01 11:40:00,24.23,24.25,24.23,24.24,12344.0,24.23,24.25,24.23,24.24,12344.0
2016-08-01 11:45:00,24.24,24.25,24.24,24.24,2132.0,24.24,24.25,24.24,24.24,2132.0
2016-08-01 11:50:00,24.25,24.25,24.22,24.22,16744.0,24.25,24.25,24.22,24.22,16744.0
2016-08-01 11:55:00,24.21,24.23,24.21,24.21,7108.0,24.21,24.23,24.21,24.21,7108.0
2016-08-01 12:00:00,24.21,24.23,24.21,24.21,5643.0,24.21,24.23,24.21,24.21,5643.0
2016-08-01 12:05:00,24.22,24.22,24.18,24.18,10279.0,24.22,24.22,24.18,24.18,10279.0
2016-08-01 12:10:00,24.18,24.18,24.09,24.09,27298.0,24.18,24.18,24.09,24.09,27298.0
2016-08-01 12:15:00,24.09,24.1,24.08,24.09,11714.0,24.09,24.1,24.08,24.09,11714.0
2016-08-01 12:20:00,24.08,24.09,24.06,24.06,15151.0,24.08,24.09,24.06,24.06,15151.0
2016-08-01 12:25:00,24.06,24.1,24.06,24.1,14252.0,24.06,24.1,24.06,24.1,14252.0
2016-08-01 12:30:00,24.1,24.13,24.1,24.11,8214.0,24.1,24.13,24.1,24.11,8214.0
2016-08-01 12:35:00,24.11,24.14,24.11,24.14,10775.0,24.11,24.14,24.11,24.14,10775.0
2016-08-01 12:40:00,24.14,24.15,24.13,24.13,10375.0,24.14,24.15,24.13,24.13,10375.0
2016-08-01 12:45:00,24.13,24.14,24.11,24.14,8245.0,24.13,24.14,24.11,24.14,8245.0
2016-08-01 12:50:00,24.14,24.16,24.13,24.13,13802.0,24.14,24.16,24.13,24.13,13802.0
2016-08-01 12:55:00,24.13,24.13,24.12,24.13,3861.0,24.13,24.13,24.12,24.13,3861.0
2016-08-01 13:00:00,24.13,24.14,24.12,24.12,10352.0,24.13,24.14,24.12,24.12,10352.0
2016-08-01 13:05:00,24.12,24.13,24.12,24.13,2102.0,24.12,24.13,24.12,24.13,2102.0
2016-08-01 13:10:00,24.12,24.13,24.09,24.12,16146.0,24.12,24.13,24.09,24.12,16146.0
2016-08-01 13:15:00,24.13,24.15,24.11,24.14,9935.0,24.13,24.15,24.11,24.14,9935.0
2016-08-01 13:20:00,24.14,24.16,24.14,24.15,11552.0,24.14,24.16,24.14,24.15,11552.0
2016-08-01 13:25:00,24.15,24.15,24.13,24.14,11020.0,24.15,24.15,24.13,24.14,11020.0
2016-08-01 13:30:00,24.14,24.15,24.13,24.14,6415.0,24.14,24.15,24.13,24.14,6415.0
2016-08-01 13:35:00,24.14,24.16,24.13,24.15,13273.0,24.14,24.16,24.13,24.15,13273.0
2016-08-01 13:40:00,24.14,24.14,24.13,24.14,5898.0,24.14,24.14,24.13,24.14,5898.0
2016-08-01 13:45:00,24.14,24.14,24.12,24.13,8080.0,24.14,24.14,24.12,24.13,8080.0
2016-08-01 13:50:00,24.13,24.13,24.12,24.13,5849.0,24.13,24.13,24.12,24.13,5849.0
2016-08-01 13:55:00,24.13,24.18,24.12,24.18,20344.0,24.13,24.18,24.12,24.18,20344.0
2016-08-01 14:00:00,24.18,24.18,24.16,24.17,15321.0,24.18,24.18,24.16,24.17,15321.0
2016-08-01 14:05:00,24.17,24.17,24.16,24.17,3416.0,24.17,24.17,24.16,24.17,3416.0
2016-08-01 14:10:00,24.17,24.17,24.14,24.15,14652.0,24.17,24.17,24.14,24.15,14652.0
2016-08-01 14:15:00,24.16,24.17,24.14,24.14,19785.0,24.16,24.17,24.14,24.14,19785.0
2016-08-01 14:20:00,24.14,24.16,24.13,24.14,19522.0,24.14,24.16,24.13,24.14,19522.0
2016-08-01 14:25:00,24.14,24.15,24.13,24.14,12717.0,24.14,24.15,24.13,24.14,12717.0
2016-08-01 14:30:00,24.13,24.16,24.13,24.14,16853.0,24.13,24.16,24.13,24.14,16853.0
2016-08-01 14:35:00,24.14,24.16,24.14,24.15,14804.0,24.14,24.16,24.14,24.15,14804.0
2016-08-01 14:40:00,24.16,24.16,24.13,24.15,22087.0,24.16,24.16,24.13,24.15,22087.0
2016-08-01 14:45:00,24.14,24.16,24.14,24.14,17183.0,24.14,24.16,24.14,24.14,17183.0
2016-08-01 14:50:00,24.14,24.16,24.14,24.16,17803.0,24.14,24.16,24.14,24.16,17803.0
2016-08-01 14:55:00,24.16,24.19,24.15,24.19,13067.0,24.16,24.19,24.15,24.19,13067.0
2016-08-01 15:00:00,24.19,24.19,24.17,24.17,17742.0,24.19,24.19,24.17,24.17,17742.0
2016-08-01 15:05:00,24.18,24.18,24.16,24.17,12855.0,24.18,24.18,24.16,24.17,12855.0
2016-08-01 15:10:00,24.17,24.19,24.17,24.19,14485.0,24.17,24.19,24.17,24.19,14485.0
2016-08-01 15:15:00,24.18,24.18,24.15,24.16,19866.0,24.18,24.18,24.15,24.16,19866.0
2016-08-01 15:20:00,24.16,24.16,24.15,24.16,11500.0,24.16,24.16,24.15,24.16,11500.0
2016-08-01 15:25:00,24.16,24.16,24.15,24.16,16231.0,24.16,24.16,24.15,24.16,16231.0
2016-08-01 15:30:00,24.15,24.16,24.15,24.16,19079.0,24.15,24.16,24.15,24.16,19079.0
2016-08-01 15:35:00,24.16,24.19,24.16,24.18,54113.0,24.16,24.19,24.16,24.18,54113.0
2016-08-01 15:40:00,24.18,24.18,24.16,24.16,61583.0,24.18,24.18,24.16,24.16,61583.0
2016-08-01 15:45:00,24.17,24.17,24.16,24.17,18940.0,24.17,24.17,24.16,24.17,18940.0
2016-08-01 15:50:00,24.17,24.17,24.15,24.16,54474.0,24.17,24.17,24.15,24.16,54474.0
2016-08-01 15:55:00,24.15,24.16,24.15,24.15,117831.0,24.15,24.16,24.15,24.15,117831.0
2016-08-02 09:30:00,24.09,24.21,24.03,24.21,32184.0,24.09,24.21,24.03,24.21,32184.0
2016-08-02 09:35:00,24.2,24.21,24.06,24.1,25248.0,24.2,24.21,24.06,24.1,25248.0
2016-08-02 09:40:00,24.08,24.11,24.02,24.07,29600.0,24.08,24.11,24.02,24.07,29600.0
2016-08-02 09:45:00,24.07,24.08,24.05,24.07,24384.0,24.07,24.08,24.05,24.07,24384.0
2016-08-02 09:50:00,24.07,24.1,24.07,24.08,13301.0,24.07,24.1,24.07,24.08,13301.0
2016-08-02 09:55:00,24.09,24.11,24.08,24.11,34279.0,24.09,24.11,24.08,24.11,34279.0
2016-08-02 10:00:00,24.12,24.12,24.08,24.08,16617.0,24.12,24.12,24.08,24.08,16617.0
2016-08-02 10:05:00,24.09,24.09,24.05,24.05,15185.0,24.09,24.09,24.05,24.05,15185.0
2016-08-02 10:10:00,24.05,24.1,24.04,24.1,20390.0,24.05,24.1,24.04,24.1,20390.0
2016-08-02 10:15:00,24.1,24.1,24.05,24.06,25372.0,24.1,24.1,24.05,24.06,25372.0
2016-08-02 10:20:00,24.06,24.12,24.06,24.11,16825.0,24.06,24.12,24.06,24.11,16825.0
2016-08-02 10:25:00,24.11,24.12,24.09,24.12,29395.0,24.11,24.12,24.09,24.12,29395.0
2016-08-02 10:30:00,24.11,24.12,24.08,24.11,20269.0,24.11,24.12,24.08,24.11,20269.0
2016-08-02 10:35:00,24.12,24.12,24.07,24.08,30455.0,24.12,24.12,24.07,24.08,30455.0
2016-08-02 10:40:00,24.08,24.09,24.05,24.07,19088.0,24.08,24.09,24.05,24.07,19088.0
2016-08-02 10:45:00,24.06,24.07,24.02,24.04,33660.0,24.06,24.07,24.02,24.04,33660.0
2016-08-02 10:50:00,24.04,24.05,24.01,24.02,16529.0,24.04,24.05,24.01,24.02,16529.0
2016-08-02 10:55:00,24.01,24.03,24.01,24.02,19870.0,24.01,24.03,24.01,24.02,19870.0
2016-08-02 11:00:00,24.02,24.05,24.02,24.03,14917.0,24.02,24.05,24.02,24.03,14917.0
2016-08-02 11:05:00,24.04,24.08,24.03,24.07,28660.0,24.04,24.08,24.03,24.07,28660.0
2016-08-02 11:10:00,24.08,24.08,24.05,24.05,49607.0,24.08,24.08,24.05,24.05,49607.0
2016-08-02 11:15:00,24.05,24.06,24.03,24.03,7827.0,24.05,24.06,24.03,24.03,7827.0
2016-08-02 11:20:00,24.04,24.06,24.03,24.05,8212.0,24.04,24.06,24.03,24.05,8212.0
2016-08-02 11:25:00,24.05,24.06,24.04,24.05,8026.0,24.05,24.06,24.04,24.05,8026.0
2016-08-02 11:30:00,24.05,24.08,24.05,24.07,12822.0,24.05,24.08,24.05,24.07,12822.0
2016-08-02 11:35:00,24.06,24.07,24.04,24.04,32713.0,24.06,24.07,24.04,24.04,32713.0
2016-08-02 11:40:00,24.05,24.05,24.03,24.04,12382.0,24.05,24.05,24.03,24.04,12382.0
2016-08-02 11:45:00,24.05,24.06,24.04,24.05,8003.0,24.05,24.06,24.04,24.05,8003.0
2016-08-02 11:50:00,24.05,24.06,24.04,24.04,11259.0,24.05,24.06,24.04,24.04,11259.0
2016-08-02 11:55:00,24.04,24.05,24.02,24.02,19854.0,24.04,24.05,24.02,24.02,19854.0
2016-08-02 12:00:00,24.03,24.03,24.01,24.01,6225.0,24.03,24.03,24.01,24.01,6225.0
2016-08-02 12:05:00,24.01,24.02,24.0,24.02,19243.0,24.01,24.02,24.0,24.02,19243.0
2016-08-02 12:10:00,24.01,24.03,24.0,24.02,8600.0,24.01,24.03,24.0,24.02,8600.0
2016-08-02 12:15:00,24.02,24.03,24.0,24.03,11948.0,24.02,24.03,24.0,24.03,11948.0
2016-08-02 12:20:00,24.02,24.03,24.02,24.02,3200.0,24.02,24.03,24.02,24.02,3200.0
2016-08-02 12:25:00,24.02,24.02,24.01,24.01,8767.0,24.02,24.02,24.01,24.01,8767.0
2016-08-02 12:30:00,24.01,24.03,24.0,24.03,17844.0,24.01,24.03,24.0,24.03,17844.0
2016-08-02 12:35:00,24.02,24.04,24.01,24.04,9457.0,24.02,24.04,24.01,24.04,9457.0
2016-08-02 12:40:00,24.03,24.05,24.03,24.03,7665.0,24.03,24.05,24.03,24.03,7665.0
2016-08-02 12:45:00,24.04,24.05,24.03,24.03,9779.0,24.04,24.05,24.03,24.03,9779.0
2016-08-02 12:50:00,24.03,24.04,24.01,24.02,13815.0,24.03,24.04,24.01,24.02,13815.0
2016-08-02 12:55:00,24.02,24.03,24.0,24.01,13268.0,24.02,24.03,24.0,24.01,13268.0
2016-08-02 13:00:00,24.0,24.01,23.98,23.99,21137.0,24.0,24.01,23.98,23.99,21137.0
2016-08-02 13:05:00,23.98,23.98,23.96,23.97,11666.0,23.98,23.98,23.96,23.97,11666.0
2016-08-02 13:10:00,23.96,23.97,23.95,23.95,6144.0,23.96,23.97,23.95,23.95,6144.0
2016-08-02 13:15:00,23.96,23.99,23.95,23.98,6314.0,23.96,23.99,23.95,23.98,6314.0
2016-08-02 13:20:00,23.99,23.99,23.98,23.98,3000.0,23.99,23.99,23.98,23.98,3000.0
2016-08-02 13:25:00,23.98,24.0,23.98,23.99,7784.0,23.98,24.0,23.98,23.99,7784.0
2016-08-02 13:30:00,23.99,24.01,23.98,24.01,23686.0,23.99,24.01,23.98,24.01,23686.0
2016-08-02 13:35:00,24.01,24.02,24.0,24.01,14711.0,24.01,24.02,24.0,24.01,14711.0
2016-08-02 13:40:00,24.01,24.01,24.0,24.0,8352.0,24.01,24.01,24.0,24.0,8352.0
2016-08-02 13:45:00,24.01,24.04,24.0,24.03,15874.0,24.01,24.04,24.0,24.03,15874.0
2016-08-02 13:50:00,24.04,24.04,24.03,24.04,3607.0,24.04,24.04,24.03,24.04,3607.0
2016-08-02 13:55:00,24.04,24.04,24.03,24.04,4300.0,24.04,24.04,24.03,24.04,4300.0
2016-08-02 14:00:00,24.04,24.04,24.02,24.02,25410.0,24.04,24.04,24.02,24.02,25410.0
2016-08-02 14:05:00,24.02,24.03,24.01,24.02,18662.0,24.02,24.03,24.01,24.02,18662.0
2016-08-02 14:10:00,24.02,24.04,24.0,24.04,76086.0,24.02,24.04,24.0,24.04,76086.0
2016-08-02 14:15:00,24.05,24.05,24.02,24.02,8909.0,24.05,24.05,24.02,24.02,8909.0
2016-08-02 14:20:00,24.02,24.03,24.02,24.02,7198.0,24.02,24.03,24.02,24.02,7198.0
2016-08-02 14:25:00,24.02,24.04,24.02,24.03,11303.0,24.02,24.04,24.02,24.03,11303.0
2016-08-02 14:30:00,24.03,24.03,24.01,24.03,21918.0,24.03,24.03,24.01,24.03,21918.0
2016-08-02 14:35:00,24.02,24.03,24.01,24.01,15393.0,24.02,24.03,24.01,24.01,15393.0
2016-08-02 14:40:00,24.02,24.06,24.01,24.05,26915.0,24.02,24.06,24.01,24.05,26915.0
2016-08-02 14:45:00,24.05,24.06,24.04,24.05,17279.0,24.05,24.06,24.04,24.05,17279.0
2016-08-02 14:50:00,24.05,24.06,24.05,24.05,10401.0,24.05,24.06,24.05,24.05,10401.0
2016-08-02 14:55:00,24.05,24.06,24.01,24.01,20504.0,24.05,24.06,24.01,24.01,20504.0
2016-08-02 15:00:00,24.02,24.02,24.01,24.02,13400.0,24.02,24.02,24.01,24.02,13400.0
2016-08-02 15:05:00,24.01,24.02,24.0,24.0,18263.0,24.01,24.02,24.0,24.0,18263.0
2016-08-02 15:10:00,24.0,24.01,23.99,23.99,11050.0,24.0,24.01,23.99,23.99,11050.0
2016-08-02 15:15:00,23.99,24.01,23.98,24.0,21856.0,23.99,24.01,23.98,24.0,21856.0
2016-08-02 15:20:00,24.0,24.0,23.99,24.0,6958.0,24.0,24.0,23.99,24.0,6958.0
2016-08-02 15:25:00,24.0,24.0,23.99,24.0,7023.0,24.0,24.0,23.99,24.0,7023.0
2016-08-02 15:30:00,23.99,24.01,23.98,24.0,43235.0,23.99,24.01,23.98,24.0,43235.0
2016-08-02 15:35:00,24.0,24.01,23.99,24.0,28279.0,24.0,24.01,23.99,24.0,28279.0
2016-08-02 15:40:00,24.0,24.01,23.98,24.0,50581.0,24.0,24.01,23.98,24.0,50581.0
2016-08-02 15:45:00,23.99,24.0,23.99,23.99,13414.0,23.99,24.0,23.99,23.99,13414.0
2016-08-02 15:50:00,23.99,23.99,23.96,23.96,46488.0,23.99,23.99,23.96,23.96,46488.0
2016-08-02 15:55:00,23.96,23.97,23.94,23.95,136998.0,23.96,23.97,23.94,23.95,136998.0
2016-08-03 09:30:00,23.98,23.98,23.88,23.96,14155.0,23.98,23.98,23.88,23.96,14155.0
2016-08-03 09:35:00,23.96,23.98,23.92,23.95,8414.0,23.96,23.98,23.92,23.95,8414.0
2016-08-03 09:40:00,23.97,24.06,23.96,24.06,21253.0,23.97,24.06,23.96,24.06,21253.0
2016-08-03 09:45:00,24.05,24.1,24.05,24.08,21558.0,24.05,24.1,24.05,24.08,21558.0
2016-08-03 09:50:00,24.08,24.09,24.07,24.08,9869.0,24.08,24.09,24.07,24.08,9869.0
2016-08-03 09:55:00,24.07,24.08,24.04,24.05,17744.0,24.07,24.08,24.04,24.05,17744.0
2016-08-03 10:00:00,24.05,24.06,24.03,24.05,7162.0,24.05,24.06,24.03,24.05,7162.0
2016-08-03 10:05:00,24.05,24.07,24.03,24.04,7414.0,24.05,24.07,24.03,24.04,7414.0
2016-08-03 10:10:00,24.04,24.05,24.04,24.05,5000.0,24.04,24.05,24.04,24.05,5000.0
2016-08-03 10:15:00,24.05,24.07,24.05,24.06,7441.0,24.05,24.07,24.05,24.06,7441.0
2016-08-03 10:20:00,24.06,24.07,24.05,24.05,6275.0,24.06,24.07,24.05,24.05,6275.0
2016-08-03 10:25:00,24.05,24.09,24.05,24.09,8393.0,24.05,24.09,24.05,24.09,8393.0
2016-08-03 10:30:00,24.08,24.08,24.04,24.06,14033.0,24.08,24.08,24.04,24.06,14033.0
2016-08-03 10:35:00,24.06,24.06,24.04,24.06,6353.0,24.06,24.06,24.04,24.06,6353.0
2016-08-03 10:40:00,24.06,24.09,24.06,24.09,10866.0,24.06,24.09,24.06,24.09,10866.0
2016-08-03 10:45:00,24.08,24.09,24.06,24.07,11076.0,24.08,24.09,24.06,24.07,11076.0
2016-08-03 10:50:00,24.07,24.07,24.05,24.06,9974.0,24.07,24.07,24.05,24.06,9974.0
2016-08-03 10:55:00,24.06,24.07,24.06,24.07,7841.0,24.06,24.07,24.06,24.07,7841.0
2016-08-03 11:00:00,24.07,24.07,24.06,24.07,4338.0,24.07,24.07,24.06,24.07,4338.0
2016-08-03 11:05:00,24.07,24.1,24.06,24.08,24545.0,24.07,24.1,24.06,24.08,24545.0
2016-08-03 11:10:00,24.09,24.09,24.09,24.09,1800.0,24.09,24.09,24.09,24.09,1800.0
2016-08-03 11:15:00,24.09,24.09,24.08,24.09,2555.0,24.09,24.09,24.08,24.09,2555.0
2016-08-03 11:20:00,24.09,24.13,24.09,24.13,19280.0,24.09,24.13,24.09,24.13,19280.0
2016-08-03 11:25:00,24.13,24.16,24.13,24.15,31731.0,24.13,24.16,24.13,24.15,31731.0
2016-08-03 11:30:00,24.16,24.18,24.15,24.18,23689.0,24.16,24.18,24.15,24.18,23689.0
2016-08-03 11:35:00,24.17,24.17,24.15,24.17,13414.0,24.17,24.17,24.15,24.17,13414.0
2016-08-03 11:40:00,24.17,24.17,24.14,24.16,13649.0,24.17,24.17,24.14,24.16,13649.0
2016-08-03 11:45:00,24.16,24.17,24.16,24.16,13298.0,24.16,24.17,24.16,24.16,13298.0
2016-08-03 11:50:00,24.17,24.21,24.17,24.2,18093.0,24.17,24.21,24.17,24.2,18093.0
2016-08-03 11:55:00,24.2,24.2,24.17,24.18,52457.0,24.2,24.2,24.17,24.18,52457.0
2016-08-03 12:00:00,24.18,24.18,24.16,24.18,6400.0,24.18,24.18,24.16,24.18,6400.0
2016-08-03 12:05:00,24.18,24.18,24.16,24.17,5612.0,24.18,24.18,24.16,24.17,5612.0
2016-08-03 12:10:00,24.18,24.18,24.16,24.16,3320.0,24.18,24.18,24.16,24.16,3320.0
2016-08-03 12:15:00,24.16,24.17,24.16,24.16,4949.0,24.16,24.17,24.16,24.16,4949.0
2016-08-03 12:20:00,24.16,24.16,24.14,24.16,4937.0,24.16,24.16,24.14,24.16,4937.0
2016-08-03 12:25:00,24.15,24.16,24.15,24.15,3000.0,24.15,24.16,24.15,24.15,3000.0
2016-08-03 12:30:00,24.15,24.16,24.15,24.15,2354.0,24.15,24.16,24.15,24.15,2354.0
2016-08-03 12:35:00,24.15,24.16,24.14,24.16,3929.0,24.15,24.16,24.14,24.16,3929.0
2016-08-03 12:40:00,24.15,24.16,24.15,24.16,3452.0,24.15,24.16,24.15,24.16,3452.0
2016-08-03 12:45:00,24.17,24.17,24.14,24.14,4509.0,24.17,24.17,24.14,24.14,4509.0
2016-08-03 12:50:00,24.14,24.15,24.14,24.15,1000.0,24.14,24.15,24.14,24.15,1000.0
2016-08-03 12:55:00,24.16,24.16,24.15,24.15,6322.0,24.16,24.16,24.15,24.15,6322.0
2016-08-03 13:00:00,24.15,24.16,24.15,24.15,1313.0,24.15,24.16,24.15,24.15,1313.0
2016-08-03 13:05:00,24.15,24.16,24.15,24.15,1475.0,24.15,24.16,24.15,24.15,1475.0
2016-08-03 13:10:00,24.16,24.16,24.15,24.16,1724.0,24.16,24.16,24.15,24.16,1724.0
2016-08-03 13:15:00,24.15,24.16,24.13,24.13,6976.0,24.15,24.16,24.13,24.13,6976.0
2016-08-03 13:20:00,24.13,24.14,24.13,24.13,3001.0,24.13,24.14,24.13,24.13,3001.0
2016-08-03 13:25:00,24.14,24.14,24.13,24.13,3299.0,24.14,24.14,24.13,24.13,3299.0
2016-08-03 13:30:00,24.14,24.14,24.13,24.13,2716.0,24.14,24.14,24.13,24.13,2716.0
2016-08-03 13:35:00,24.14,24.14,24.13,24.13,780.0,24.14,24.14,24.13,24.13,780.0
2016-08-03 13:40:00,24.13,24.14,24.13,24.13,1334.0,24.13,24.14,24.13,24.13,1334.0
2016-08-03 13:45:00,24.13,24.13,24.12,24.12,9756.0,24.13,24.13,24.12,24.12,9756.0
2016-08-03 13:50:00,24.12,24.14,24.12,24.14,7935.0,24.12,24.14,24.12,24.14,7935.0
2016-08-03 13:55:00,24.14,24.14,24.13,24.14,3379.0,24.14,24.14,24.13,24.14,3379.0
2016-08-03 14:00:00,24.14,24.14,24.13,24.14,5175.0,24.14,24.14,24.13,24.14,5175.0
2016-08-03 14:05:00,24.13,24.17,24.13,24.15,19970.0,24.13,24.17,24.13,24.15,19970.0
2016-08-03 14:10:00,24.15,24.16,24.14,24.14,4881.0,24.15,24.16,24.14,24.14,4881.0
2016-08-03 14:15:00,24.14,24.15,24.13,24.13,8245.0,24.14,24.15,24.13,24.13,8245.0
2016-08-03 14:20:00,24.14,24.15,24.14,24.14,2930.0,24.14,24.15,24.14,24.14,2930.0
2016-08-03 14:25:00,24.14,24.15,24.14,24.14,12670.0,24.14,24.15,24.14,24.14,12670.0
2016-08-03 14:30:00,24.14,24.15,24.13,24.15,11658.0,24.14,24.15,24.13,24.15,11658.0
2016-08-03 14:35:00,24.15,24.15,24.14,24.15,3636.0,24.15,24.15,24.14,24.15,3636.0
2016-08-03 14:40:00,24.15,24.16,24.14,24.15,6901.0,24.15,24.16,24.14,24.15,6901.0
2016-08-03 14:45:00,24.16,24.16,24.13,24.13,17704.0,24.16,24.16,24.13,24.13,17704.0
2016-08-03 14:50:00,24.14,24.14,24.13,24.13,1000.0,24.14,24.14,24.13,24.13,1000.0
2016-08-03 14:55:00,24.14,24.14,24.13,24.14,1100.0,24.14,24.14,24.13,24.14,1100.0
2016-08-03 15:00:00,24.14,24.14,24.13,24.13,11240.0,24.14,24.14,24.13,24.13,11240.0
2016-08-03 15:05:00,24.14,24.14,24.12,24.13,9799.0,24.14,24.14,24.12,24.13,9799.0
2016-08-03 15:10:00,24.13,24.15,24.12,24.14,13122.0,24.13,24.15,24.12,24.14,13122.0
2016-08-03 15:15:00,24.14,24.15,24.14,24.14,3528.0,24.14,24.15,24.14,24.14,3528.0
2016-08-03 15:20:00,24.14,24.16,24.14,24.16,13872.0,24.14,24.16,24.14,24.16,13872.0
2016-08-03 15:25:00,24.16,24.18,24.16,24.18,23644.0,24.16,24.18,24.16,24.18,23644.0
2016-08-03 15:30:00,24.18,24.19,24.16,24.19,19217.0,24.18,24.19,24.16,24.19,19217.0
2016-08-03 15:35:00,24.19,24.2,24.17,24.18,18485.0,24.19,24.2,24.17,24.18,18485.0
2016-08-03 15:40:00,24.18,24.19,24.17,24.19,23952.0,24.18,24.19,24.17,24.19,23952.0
2016-08-03 15:45:00,24.19,24.2,24.18,24.2,24373.0,24.19,24.2,24.18,24.2,24373.0
2016-08-03 15:50:00,24.2,24.21,24.2,24.21,49213.0,24.2,24.21,24.2,24.21,49213.0
2016-08-03 15:55:00,24.2,24.22,24.2,24.22,91607.0,24.2,24.22,24.2,24.22,91607.0
2016-08-04 09:30:00,24.19,24.29,24.19,24.23,30733.0,24.19,24.29,24.19,24.23,30733.0
2016-08-04 09:35:00,24.24,24.29,24.23,24.25,24256.0,24.24,24.29,24.23,24.25,24256.0
2016-08-04 09:40:00,24.25,24.25,24.21,24.22,23567.0,24.25,24.25,24.21,24.22,23567.0
2016-08-04 09:45:00,24.22,24.23,24.19,24.2,16316.0,24.22,24.23,24.19,24.2,16316.0
2016-08-04 09:50:00,24.21,24.22,24.2,24.21,7964.0,24.21,24.22,24.2,24.21,7964.0
2016-08-04 09:55:00,24.21,24.22,24.16,24.16,18985.0,24.21,24.22,24.16,24.16,18985.0
2016-08-04 10:00:00,24.17,24.17,24.13,24.17,22878.0,24.17,24.17,24.13,24.17,22878.0
2016-08-04 10:05:00,24.16,24.16,24.13,24.13,12488.0,24.16,24.16,24.13,24.13,12488.0
2016-08-04 10:10:00,24.13,24.15,24.13,24.14,20247.0,24.13,24.15,24.13,24.14,20247.0
2016-08-04 10:15:00,24.15,24.18,24.14,24.18,18853.0,24.15,24.18,24.14,24.18,18853.0
2016-08-04 10:20:00,24.18,24.2,24.16,24.19,20289.0,24.18,24.2,24.16,24.19,20289.0
2016-08-04 10:25:00,24.18,24.19,24.17,24.17,8224.0,24.18,24.19,24.17,24.17,8224.0
2016-08-04 10:30:00,24.17,24.18,24.17,24.17,5518.0,24.17,24.18,24.17,24.17,5518.0
2016-08-04 10:35:00,24.17,24.23,24.17,24.22,17093.0,24.17,24.23,24.17,24.22,17093.0
2016-08-04 10:40:00,24.21,24.23,24.21,24.23,9345.0,24.21,24.23,24.21,24.23,9345.0
2016-08-04 10:45:00,24.23,24.23,24.22,24.23,8095.0,24.23,24.23,24.22,24.23,8095.0
2016-08-04 10:50:00,24.22,24.26,24.22,24.23,18188.0,24.22,24.26,24.22,24.23,18188.0
2016-08-04 10:55:00,24.23,24.24,24.23,24.23,5475.0,24.23,24.24,24.23,24.23,5475.0
2016-08-04 11:00:00,24.23,24.24,24.22,24.23,11747.0,24.23,24.24,24.22,24.23,11747.0
2016-08-04 11:05:00,24.23,24.24,24.22,24.23,16892.0,24.23,24.24,24.22,24.23,16892.0
2016-08-04 11:10:00,24.23,24.24,24.22,24.23,10283.0,24.23,24.24,24.22,24.23,10283.0
2016-08-04 11:15:00,24.23,24.25,24.21,24.25,17681.0,24.23,24.25,24.21,24.25,17681.0
2016-08-04 11:20:00,24.25,24.27,24.24,24.26,14457.0,24.25,24.27,24.24,24.26,14457.0
2016-08-04 11:25:00,24.25,24.27,24.25,24.26,6552.0,24.25,24.27,24.25,24.26,6552.0
2016-08-04 11:30:00,24.26,24.26,24.25,24.26,2334.0,24.26,24.26,24.25,24.26,2334.0
2016-08-04 11:35:00,24.26,24.26,24.25,24.25,3100.0,24.26,24.26,24.25,24.25,3100.0
2016-08-04 11:40:00,24.25,24.28,24.25,24.28,15614.0,24.25,24.28,24.25,24.28,15614.0
2016-08-04 11:45:00,24.28,24.28,24.27,24.28,2124.0,24.28,24.28,24.27,24.28,2124.0
2016-08-04 11:50:00,24.28,24.28,24.26,24.27,10513.0,24.28,24.28,24.26,24.27,10513.0
2016-08-04 11:55:00,24.26,24.29,24.26,24.28,10656.0,24.26,24.29,24.26,24.28,10656.0
2016-08-04 12:00:00,24.28,24.3,24.28,24.29,3800.0,24.28,24.3,24.28,24.29,3800.0
2016-08-04 12:05:00,24.3,24.33,24.29,24.33,10313.0,24.3,24.33,24.29,24.33,10313.0
2016-08-04 12:10:00,24.32,24.35,24.32,24.33,27660.0,24.32,24.35,24.32,24.33,27660.0
2016-08-04 12:15:00,24.33,24.33,24.32,24.33,9225.0,24.33,24.33,24.32,24.33,9225.0
2016-08-04 12:20:00,24.33,24.35,24.31,24.35,13141.0,24.33,24.35,24.31,24.35,13141.0
2016-08-04 12:25:00,24.35,24.36,24.34,24.35,10279.0,24.35,24.36,24.34,24.35,10279.0
2016-08-04 12:30:00,24.35,24.35,24.33,24.33,20536.0,24.35,24.35,24.33,24.33,20536.0
2016-08-04 12:35:00,24.34,24.34,24.32,24.33,8592.0,24.34,24.34,24.32,24.33,8592.0
2016-08-04 12:40:00,24.33,24.33,24.32,24.33,4030.0,24.33,24.33,24.32,24.33,4030.0
2016-08-04 12:45:00,24.33,24.33,24.32,24.33,3400.0,24.33,24.33,24.32,24.33,3400.0
2016-08-04 12:50:00,24.33,24.33,24.31,24.32,10261.0,24.33,24.33,24.31,24.32,10261.0
2016-08-04 12:55:00,24.31,24.32,24.31,24.31,2909.0,24.31,24.32,24.31,24.31,2909.0
2016-08-04 13:00:00,24.31,24.31,24.26,24.26,31594.0,24.31,24.31,24.26,24.26,31594.0
2016-08-04 13:05:00,24.27,24.27,24.26,24.27,5390.0,24.27,24.27,24.26,24.27,5390.0
2016-08-04 13:10:00,24.26,24.26,24.22,24.23,6763.0,24.26,24.26,24.22,24.23,6763.0
2016-08-04 13:15:00,24.23,24.24,24.23,24.23,3608.0,24.23,24.24,24.23,24.23,3608.0
2016-08-04 13:20:00,24.23,24.26,24.23,24.25,10189.0,24.23,24.26,24.23,24.25,10189.0
2016-08-04 13:25:00,24.26,24.28,24.25,24.28,4324.0,24.26,24.28,24.25,24.28,4324.0
2016-08-04 13:30:00,24.28,24.28,24.26,24.28,11313.0,24.28,24.28,24.26,24.28,11313.0
2016-08-04 13:35:00,24.28,24.28,24.27,24.28,2050.0,24.28,24.28,24.27,24.28,2050.0
2016-08-04 13:40:00,24.27,24.29,24.27,24.29,4913.0,24.27,24.29,24.27,24.29,4913.0
2016-08-04 13:45:00,24.29,24.29,24.28,24.29,2400.0,24.29,24.29,24.28,24.29,2400.0
2016-08-04 13:50:00,24.28,24.29,24.28,24.28,5169.0,24.28,24.29,24.28,24.28,5169.0
2016-08-04 13:55:00,24.29,24.29,24.28,24.29,4588.0,24.29,24.29,24.28,24.29,4588.0
2016-08-04 14:00:00,24.29,24.3,24.28,24.3,9626.0,24.29,24.3,24.28,24.3,9626.0
2016-08-04 14:05:00,24.3,24.3,24.28,24.29,16402.0,24.3,24.3,24.28,24.29,16402.0
2016-08-04 14:10:00,24.29,24.29,24.28,24.28,3500.0,24.29,24.29,24.28,24.28,3500.0
2016-08-04 14:15:00,24.28,24.29,24.27,24.28,9611.0,24.28,24.29,24.27,24.28,9611.0
2016-08-04 14:20:00,24.28,24.28,24.27,24.28,5851.0,24.28,24.28,24.27,24.28,5851.0
2016-08-04 14:25:00,24.28,24.29,24.27,24.27,22132.0,24.28,24.29,24.27,24.27,22132.0
2016-08-04 14:30:00,24.27,24.29,24.27,24.29,10093.0,24.27,24.29,24.27,24.29,10093.0
2016-08-04 14:35:00,24.29,24.29,24.28,24.29,2800.0,24.29,24.29,24.28,24.29,2800.0
2016-08-04 14:40:00,24.29,24.29,24.28,24.29,3100.0,24.29,24.29,24.28,24.29,3100.0
2016-08-04 14:45:00,24.29,24.29,24.28,24.28,8700.0,24.29,24.29,24.28,24.28,8700.0
2016-08-04 14:50:00,24.28,24.29,24.28,24.28,8150.0,24.28,24.29,24.28,24.28,8150.0
2016-08-04 14:55:00,24.29,24.29,24.28,24.28,3764.0,24.29,24.29,24.28,24.28,3764.0
2016-08-04 15:00:00,24.28,24.29,24.27,24.29,13522.0,24.28,24.29,24.27,24.29,13522.0
2016-08-04 15:05:00,24.29,24.3,24.28,24.3,12551.0,24.29,24.3,24.28,24.3,12551.0
2016-08-04 15:10:00,24.29,24.3,24.29,24.29,7033.0,24.29,24.3,24.29,24.29,7033.0
2016-08-04 15:15:00,24.3,24.3,24.29,24.3,5961.0,24.3,24.3,24.29,24.3,5961.0
2016-08-04 15:20:00,24.29,24.3,24.29,24.29,9274.0,24.29,24.3,24.29,24.29,9274.0
2016-08-04 15:25:00,24.29,24.29,24.28,24.29,14689.0,24.29,24.29,24.28,24.29,14689.0
2016-08-04 15:30:00,24.29,24.3,24.28,24.3,10384.0,24.29,24.3,24.28,24.3,10384.0
2016-08-04 15:35:00,24.29,24.34,24.29,24.34,69359.0,24.29,24.34,24.29,24.34,69359.0
2016-08-04 15:40:00,24.34,24.35,24.33,24.35,30866.0,24.34,24.35,24.33,24.35,30866.0
2016-08-04 15:45:00,24.35,24.36,24.34,24.35,35415.0,24.35,24.36,24.34,24.35,35415.0
2016-08-04 15:50:00,24.35,24.35,24.32,24.33,49654.0,24.35,24.35,24.32,24.33,49654.0
2016-08-04 15:55:00,24.34,24.35,24.32,24.33,107103.0,24.34,24.35,24.32,24.33,107103.0
2016-08-05 09:30:00,24.37,24.46,24.36,24.45,25284.0,24.37,24.46,24.36,24.45,25284.0
2016-08-05 09:35:00,24.47,24.51,24.45,24.51,12833.0,24.47,24.51,24.45,24.51,12833.0
2016-08-05 09:40:00,24.51,24.55,24.5,24.55,10439.0,24.51,24.55,24.5,24.55,10439.0
2016-08-05 09:45:00,24.55,24.57,24.52,24.55,15657.0,24.55,24.57,24.52,24.55,15657.0
2016-08-05 09:50:00,24.56,24.6,24.56,24.59,17658.0,24.56,24.6,24.56,24.59,17658.0
2016-08-05 09:55:00,24.6,24.63,24.6,24.63,17896.0,24.6,24.63,24.6,24.63,17896.0
2016-08-05 10:00:00,24.64,24.65,24.61,24.61,11200.0,24.64,24.65,24.61,24.61,11200.0
2016-08-05 10:05:00,24.62,24.65,24.61,24.63,11307.0,24.62,24.65,24.61,24.63,11307.0
2016-08-05 10:10:00,24.63,24.63,24.59,24.6,10277.0,24.63,24.63,24.59,24.6,10277.0
2016-08-05 10:15:00,24.61,24.62,24.58,24.59,16509.0,24.61,24.62,24.58,24.59,16509.0
2016-08-05 10:20:00,24.59,24.61,24.58,24.61,10794.0,24.59,24.61,24.58,24.61,10794.0
2016-08-05 10:25:00,24.61,24.62,24.6,24.62,5910.0,24.61,24.62,24.6,24.62,5910.0
2016-08-05 10:30:00,24.62,24.62,24.59,24.6,8279.0,24.62,24.62,24.59,24.6,8279.0
2016-08-05 10:35:00,24.6,24.62,24.6,24.6,12077.0,24.6,24.62,24.6,24.6,12077.0
2016-08-05 10:40:00,24.6,24.63,24.6,24.62,5556.0,24.6,24.63,24.6,24.62,5556.0
2016-08-05 10:45:00,24.62,24.63,24.61,24.61,5868.0,24.62,24.63,24.61,24.61,5868.0
2016-08-05 10:50:00,24.62,24.64,24.61,24.64,7811.0,24.62,24.64,24.61,24.64,7811.0
2016-08-05 10:55:00,24.64,24.64,24.63,24.64,1800.0,24.64,24.64,24.63,24.64,1800.0
2016-08-05 11:00:00,24.64,24.66,24.63,24.65,16950.0,24.64,24.66,24.63,24.65,16950.0
2016-08-05 11:05:00,24.65,24.65,24.63,24.63,10243.0,24.65,24.65,24.63,24.63,10243.0
2016-08-05 11:10:00,24.63,24.64,24.62,24.63,5596.0,24.63,24.64,24.62,24.63,5596.0
2016-08-05 11:15:00,24.63,24.63,24.62,24.63,2982.0,24.63,24.63,24.62,24.63,2982.0
2016-08-05 11:20:00,24.63,24.63,24.62,24.63,1769.0,24.63,24.63,24.62,24.63,1769.0
2016-08-05 11:25:00,24.63,24.63,24.62,24.63,5765.0,24.63,24.63,24.62,24.63,5765.0
2016-08-05 11:30:00,24.63,24.64,24.62,24.64,16813.0,24.63,24.64,24.62,24.64,16813.0
2016-08-05 11:35:00,24.64,24.65,24.63,24.65,11174.0,24.64,24.65,24.63,24.65,11174.0
2016-08-05 11:40:00,24.65,24.66,24.63,24.64,10379.0,24.65,24.66,24.63,24.64,10379.0
2016-08-05 11:45:00,24.64,24.65,24.63,24.63,7456.0,24.64,24.65,24.63,24.63,7456.0
2016-08-05 11:50:00,24.63,24.64,24.63,24.64,6378.0,24.63,24.64,24.63,24.64,6378.0
2016-08-05 11:55:00,24.63,24.64,24.63,24.64,3939.0,24.63,24.64,24.63,24.64,3939.0
2016-08-05 12:00:00,24.64,24.65,24.63,24.65,10491.0,24.64,24.65,24.63,24.65,10491.0
2016-08-05 12:05:00,24.65,24.65,24.64,24.65,5755.0,24.65,24.65,24.64,24.65,5755.0
2016-08-05 12:10:00,24.65,24.67,24.65,24.67,18792.0,24.65,24.67,24.65,24.67,18792.0
2016-08-05 12:15:00,24.67,24.69,24.66,24.67,17682.0,24.67,24.69,24.66,24.67,17682.0
2016-08-05 12:20:00,24.67,24.67,24.66,24.66,1668.0,24.67,24.67,24.66,24.66,1668.0
2016-08-05 12:25:00,24.67,24.69,24.67,24.68,12970.0,24.67,24.69,24.67,24.68,12970.0
2016-08-05 12:30:00,24.68,24.69,24.67,24.68,7812.0,24.68,24.69,24.67,24.68,7812.0
2016-08-05 12:35:00,24.68,24.68,24.67,24.68,2788.0,24.68,24.68,24.67,24.68,2788.0
2016-08-05 12:40:00,24.68,24.72,24.67,24.71,66250.0,24.68,24.72,24.67,24.71,66250.0
2016-08-05 12:45:00,24.7,24.71,24.7,24.71,1052.0,24.7,24.71,24.7,24.71,1052.0
2016-08-05 12:50:00,24.71,24.73,24.7,24.72,18660.0,24.71,24.73,24.7,24.72,18660.0
2016-08-05 12:55:00,24.72,24.72,24.71,24.72,4400.0,24.72,24.72,24.71,24.72,4400.0
2016-08-05 13:00:00,24.72,24.72,24.71,24.71,5894.0,24.72,24.72,24.71,24.71,5894.0
2016-08-05 13:05:00,24.72,24.72,24.71,24.71,5133.0,24.72,24.72,24.71,24.71,5133.0
2016-08-05 13:10:00,24.72,24.72,24.71,24.72,4373.0,24.72,24.72,24.71,24.72,4373.0
2016-08-05 13:15:00,24.72,24.72,24.71,24.72,5223.0,24.72,24.72,24.71,24.72,5223.0
2016-08-05 13:20:00,24.71,24.72,24.71,24.71,7809.0,24.71,24.72,24.71,24.71,7809.0
2016-08-05 13:25:00,24.71,24.72,24.71,24.72,3649.0,24.71,24.72,24.71,24.72,3649.0
2016-08-05 13:30:00,24.72,24.72,24.71,24.72,7415.0,24.72,24.72,24.71,24.72,7415.0
2016-08-05 13:35:00,24.72,24.74,24.71,24.71,28900.0,24.72,24.74,24.71,24.71,28900.0
2016-08-05 13:40:00,24.71,24.72,24.7,24.72,8096.0,24.71,24.72,24.7,24.72,8096.0
2016-08-05 13:45:00,24.72,24.72,24.71,24.72,3600.0,24.72,24.72,24.71,24.72,3600.0
2016-08-05 13:50:00,24.72,24.73,24.72,24.73,5527.0,24.72,24.73,24.72,24.73,5527.0
2016-08-05 13:55:00,24.73,24.73,24.72,24.73,4200.0,24.73,24.73,24.72,24.73,4200.0
2016-08-05 14:00:00,24.73,24.73,24.72,24.73,8521.0,24.73,24.73,24.72,24.73,8521.0
2016-08-05 14:05:00,24.73,24.73,24.72,24.73,8125.0,24.73,24.73,24.72,24.73,8125.0
2016-08-05 14:10:00,24.73,24.73,24.72,24.73,6369.0,24.73,24.73,24.72,24.73,6369.0
2016-08-05 14:15:00,24.73,24.73,24.72,24.72,18340.0,24.73,24.73,24.72,24.72,18340.0
2016-08-05 14:20:00,24.72,24.73,24.72,24.72,4988.0,24.72,24.73,24.72,24.72,4988.0
2016-08-05 14:25:00,24.73,24.74,24.72,24.72,35137.0,24.73,24.74,24.72,24.72,35137.0
2016-08-05 14:30:00,24.72,24.73,24.72,24.72,5500.0,24.72,24.73,24.72,24.72,5500.0
2016-08-05 14:35:00,24.73,24.73,24.72,24.73,4800.0,24.73,24.73,24.72,24.73,4800.0
2016-08-05 14:40:00,24.73,24.73,24.68,24.69,32181.0,24.73,24.73,24.68,24.69,32181.0
2016-08-05 14:45:00,24.69,24.7,24.69,24.7,30895.0,24.69,24.7,24.69,24.7,30895.0
2016-08-05 14:50:00,24.7,24.7,24.69,24.69,5741.0,24.7,24.7,24.69,24.69,5741.0
2016-08-05 14:55:00,24.69,24.7,24.68,24.69,16351.0,24.69,24.7,24.68,24.69,16351.0
2016-08-05 15:00:00,24.69,24.7,24.68,24.7,22678.0,24.69,24.7,24.68,24.7,22678.0
2016-08-05 15:05:00,24.69,24.7,24.67,24.68,36687.0,24.69,24.7,24.67,24.68,36687.0
2016-08-05 15:10:00,24.68,24.68,24.67,24.68,3200.0,24.68,24.68,24.67,24.68,3200.0
2016-08-05 15:15:00,24.68,24.71,24.68,24.71,19050.0,24.68,24.71,24.68,24.71,19050.0
2016-08-05 15:20:00,24.7,24.72,24.7,24.72,7830.0,24.7,24.72,24.7,24.72,7830.0
2016-08-05 15:25:00,24.72,24.73,24.71,24.73,11427.0,24.72,24.73,24.71,24.73,11427.0
2016-08-05 15:30:00,24.73,24.73,24.72,24.73,7000.0,24.73,24.73,24.72,24.73,7000.0
2016-08-05 15:35:00,24.73,24.73,24.71,24.71,26008.0,24.73,24.73,24.71,24.71,26008.0
2016-08-05 15:40:00,24.71,24.73,24.71,24.71,40531.0,24.71,24.73,24.71,24.71,40531.0
2016-08-05 15:45:00,24.71,24.72,24.67,24.68,24960.0,24.71,24.72,24.67,24.68,24960.0
2016-08-05 15:50:00,24.67,24.68,24.67,24.67,24224.0,24.67,24.68,24.67,24.67,24224.0
2016-08-05 15:55:00,24.68,24.7,24.67,24.69,75435.0,24.68,24.7,24.67,24.69,75435.0
2016-08-08 09:30:00,24.7,24.74,24.64,24.74,26878.0,24.7,24.74,24.64,24.74,26878.0
2016-08-08 09:35:00,24.75,24.76,24.71,24.72,10671.0,24.75,24.76,24.71,24.72,10671.0
2016-08-08 09:40:00,24.73,24.8,24.72,24.79,21449.0,24.73,24.8,24.72,24.79,21449.0
2016-08-08 09:45:00,24.8,24.8,24.75,24.78,17822.0,24.8,24.8,24.75,24.78,17822.0
2016-08-08 09:50:00,24.78,24.78,24.76,24.77,11192.0,24.78,24.78,24.76,24.77,11192.0
2016-08-08 09:55:00,24.77,24.79,24.73,24.73,18370.0,24.77,24.79,24.73,24.73,18370.0
2016-08-08 10:00:00,24.74,24.74,24.72,24.74,12076.0,24.74,24.74,24.72,24.74,12076.0
2016-08-08 10:05:00,24.73,24.74,24.72,24.73,8029.0,24.73,24.74,24.72,24.73,8029.0
2016-08-08 10:10:00,24.73,24.73,24.71,24.71,11100.0,24.73,24.73,24.71,24.71,11100.0
2016-08-08 10:15:00,24.72,24.72,24.68,24.68,13175.0,24.72,24.72,24.68,24.68,13175.0
2016-08-08 10:20:00,24.67,24.67,24.63,24.65,20520.0,24.67,24.67,24.63,24.65,20520.0
2016-08-08 10:25:00,24.65,24.67,24.65,24.67,17841.0,24.65,24.67,24.65,24.67,17841.0
2016-08-08 10:30:00,24.67,24.7,24.66,24.7,11269.0,24.67,24.7,24.66,24.7,11269.0
2016-08-08 10:35:00,24.7,24.7,24.65,24.66,13593.0,24.7,24.7,24.65,24.66,13593.0
2016-08-08 10:40:00,24.66,24.67,24.65,24.66,3886.0,24.66,24.67,24.65,24.66,3886.0
2016-08-08 10:45:00,24.67,24.67,24.66,24.66,3400.0,24.67,24.67,24.66,24.66,3400.0
2016-08-08 10:50:00,24.66,24.67,24.65,24.67,9306.0,24.66,24.67,24.65,24.67,9306.0
2016-08-08 10:55:00,24.67,24.68,24.65,24.68,15764.0,24.67,24.68,24.65,24.68,15764.0
2016-08-08 11:00:00,24.68,24.7,24.68,24.7,9387.0,24.68,24.7,24.68,24.7,9387.0
2016-08-08 11:05:00,24.7,24.71,24.69,24.7,19461.0,24.7,24.71,24.69,24.7,19461.0
2016-08-08 11:10:00,24.7,24.7,24.69,24.7,5200.0,24.7,24.7,24.69,24.7,5200.0
2016-08-08 11:15:00,24.7,24.72,24.69,24.7,21375.0,24.7,24.72,24.69,24.7,21375.0
2016-08-08 11:20:00,24.71,24.71,24.68,24.69,12639.0,24.71,24.71,24.68,24.69,12639.0
2016-08-08 11:25:00,24.7,24.71,24.69,24.71,3600.0,24.7,24.71,24.69,24.71,3600.0
2016-08-08 11:30:00,24.7,24.71,24.69,24.69,25541.0,24.7,24.71,24.69,24.69,25541.0
2016-08-08 11:35:00,24.69,24.71,24.69,24.71,6100.0,24.69,24.71,24.69,24.71,6100.0
2016-08-08 11:40:00,24.71,24.71,24.7,24.7,5299.0,24.71,24.71,24.7,24.7,5299.0
2016-08-08 11:45:00,24.7,24.72,24.7,24.7,12022.0,24.7,24.72,24.7,24.7,12022.0
2016-08-08 11:50:00,24.7,24.71,24.69,24.71,6829.0,24.7,24.71,24.69,24.71,6829.0
2016-08-08 11:55:00,24.71,24.71,24.68,24.69,9398.0,24.71,24.71,24.68,24.69,9398.0
2016-08-08 12:00:00,24.69,24.69,24.68,24.68,1700.0,24.69,24.69,24.68,24.68,1700.0
2016-08-08 12:05:00,24.68,24.68,24.65,24.66,13778.0,24.68,24.68,24.65,24.66,13778.0
2016-08-08 12:10:00,24.66,24.67,24.66,24.67,5800.0,24.66,24.67,24.66,24.67,5800.0
2016-08-08 12:15:00,24.68,24.69,24.67,24.67,8544.0,24.68,24.69,24.67,24.67,8544.0
2016-08-08 12:20:00,24.68,24.68,24.67,24.67,2000.0,24.68,24.68,24.67,24.67,2000.0
2016-08-08 12:25:00,24.68,24.68,24.67,24.68,2600.0,24.68,24.68,24.67,24.68,2600.0
2016-08-08 12:30:00,24.67,24.68,24.66,24.68,11854.0,24.67,24.68,24.66,24.68,11854.0
2016-08-08 12:35:00,24.68,24.68,24.67,24.68,1900.0,24.68,24.68,24.67,24.68,1900.0
2016-08-08 12:40:00,24.68,24.68,24.67,24.67,2931.0,24.68,24.68,24.67,24.67,2931.0
2016-08-08 12:45:00,24.67,24.68,24.67,24.68,1900.0,24.67,24.68,24.67,24.68,1900.0
2016-08-08 12:50:00,24.68,24.68,24.67,24.67,9300.0,24.68,24.68,24.67,24.67,9300.0
2016-08-08 12:55:00,24.67,24.68,24.67,24.68,4678.0,24.67,24.68,24.67,24.68,4678.0
2016-08-08 13:00:00,24.68,24.68,24.67,24.68,2610.0,24.68,24.68,24.67,24.68,2610.0
2016-08-08 13:05:00,24.68,24.68,24.67,24.68,3686.0,24.68,24.68,24.67,24.68,3686.0
2016-08-08 13:10:00,24.68,24.68,24.67,24.68,1100.0,24.68,24.68,24.67,24.68,1100.0
2016-08-08 13:15:00,24.68,24.68,24.67,24.68,2885.0,24.68,24.68,24.67,24.68,2885.0
2016-08-08 13:20:00,24.68,24.68,24.66,24.67,17264.0,24.68,24.68,24.66,24.67,17264.0
2016-08-08 13:25:00,24.66,24.67,24.66,24.67,2200.0,24.66,24.67,24.66,24.67,2200.0
2016-08-08 13:30:00,24.67,24.67,24.66,24.67,4500.0,24.67,24.67,24.66,24.67,4500.0
2016-08-08 13:35:00,24.67,24.67,24.66,24.67,5400.0,24.67,24.67,24.66,24.67,5400.0
2016-08-08 13:40:00,24.67,24.67,24.66,24.67,4000.0,24.67,24.67,24.66,24.67,4000.0
2016-08-08 13:45:00,24.66,24.67,24.66,24.67,6508.0,24.66,24.67,24.66,24.67,6508.0
2016-08-08 13:50:00,24.67,24.67,24.66,24.67,10538.0,24.67,24.67,24.66,24.67,10538.0
2016-08-08 13:55:00,24.67,24.68,24.66,24.68,9809.0,24.67,24.68,24.66,24.68,9809.0
2016-08-08 14:00:00,24.68,24.68,24.67,24.67,7748.0,24.68,24.68,24.67,24.67,7748.0
2016-08-08 14:05:00,24.67,24.68,24.67,24.67,4904.0,24.67,24.68,24.67,24.67,4904.0
2016-08-08 14:10:00,24.67,24.68,24.67,24.68,4100.0,24.67,24.68,24.67,24.68,4100.0
2016-08-08 14:15:00,24.68,24.68,24.65,24.66,10174.0,24.68,24.68,24.65,24.66,10174.0
2016-08-08 14:20:00,24.65,24.65,24.62,24.63,13773.0,24.65,24.65,24.62,24.63,13773.0
2016-08-08 14:25:00,24.63,24.63,24.62,24.62,4361.0,24.63,24.63,24.62,24.62,4361.0
2016-08-08 14:30:00,24.62,24.64,24.62,24.63,7832.0,24.62,24.64,24.62,24.63,7832.0
2016-08-08 14:35:00,24.64,24.64,24.63,24.64,5168.0,24.64,24.64,24.63,24.64,5168.0
2016-08-08 14:40:00,24.64,24.64,24.63,24.64,4100.0,24.64,24.64,24.63,24.64,4100.0
2016-08-08 14:45:00,24.64,24.67,24.63,24.67,17289.0,24.64,24.67,24.63,24.67,17289.0
2016-08-08 14:50:00,24.67,24.67,24.65,24.67,16946.0,24.67,24.67,24.65,24.67,16946.0
2016-08-08 14:55:00,24.67,24.68,24.66,24.67,2700.0,24.67,24.68,24.66,24.67,2700.0
2016-08-08 15:00:00,24.68,24.68,24.67,24.68,6774.0,24.68,24.68,24.67,24.68,6774.0
2016-08-08 15:05:00,24.68,24.68,24.66,24.68,17553.0,24.68,24.68,24.66,24.68,17553.0
2016-08-08 15:10:00,24.67,24.68,24.67,24.68,2455.0,24.67,24.68,24.67,24.68,2455.0
2016-08-08 15:15:00,24.68,24.68,24.67,24.68,6605.0,24.68,24.68,24.67,24.68,6605.0
2016-08-08 15:20:00,24.68,24.68,24.67,24.68,7400.0,24.68,24.68,24.67,24.68,7400.0
2016-08-08 15:25:00,24.68,24.68,24.67,24.68,11075.0,24.68,24.68,24.67,24.68,11075.0
2016-08-08 15:30:00,24.68,24.69,24.67,24.69,12764.0,24.68,24.69,24.67,24.69,12764.0
2016-08-08 15:35:00,24.69,24.71,24.68,24.71,32597.0,24.69,24.71,24.68,24.71,32597.0
2016-08-08 15:40:00,24.71,24.71,24.7,24.71,20227.0,24.71,24.71,24.7,24.71,20227.0
2016-08-08 15:45:00,24.71,24.72,24.7,24.7,34286.0,24.71,24.72,24.7,24.7,34286.0
2016-08-08 15:50:00,24.7,24.7,24.67,24.67,46270.0,24.7,24.7,24.67,24.67,46270.0
2016-08-08 15:55:00,24.68,24.7,24.67,24.69,72396.0,24.68,24.7,24.67,24.69,72396.0
2016-08-09 09:30:00,24.75,24.78,24.57,24.76,13516.0,24.75,24.78,24.57,24.76,13516.0
2016-08-09 09:35:00,24.76,24.79,24.74,24.75,11393.0,24.76,24.79,24.74,24.75,11393.0
2016-08-09 09:40:00,24.75,24.78,24.75,24.76,9500.0,24.75,24.78,24.75,24.76,9500.0
2016-08-09 09:45:00,24.75,24.76,24.72,24.74,13900.0,24.75,24.76,24.72,24.74,13900.0
2016-08-09 09:50:00,24.74,24.76,24.73,24.73,6986.0,24.74,24.76,24.73,24.73,6986.0
2016-08-09 09:55:00,24.73,24.73,24.68,24.68,2600.0,24.73,24.73,24.68,24.68,2600.0
2016-08-09 10:00:00,24.68,24.7,24.67,24.7,7500.0,24.68,24.7,24.67,24.7,7500.0
2016-08-09 10:05:00,24.7,24.7,24.6,24.62,24976.0,24.7,24.7,24.6,24.62,24976.0
2016-08-09 10:10:00,24.63,24.65,24.6,24.61,13683.0,24.63,24.65,24.6,24.61,13683.0
2016-08-09 10:15:00,24.6,24.64,24.6,24.64,10847.0,24.6,24.64,24.6,24.64,10847.0
2016-08-09 10:20:00,24.64,24.72,24.64,24.72,9364.0,24.64,24.72,24.64,24.72,9364.0
2016-08-09 10:25:00,24.73,24.74,24.72,24.73,5000.0,24.73,24.74,24.72,24.73,5000.0
2016-08-09 10:30:00,24.73,24.74,24.72,24.73,11385.0,24.73,24.74,24.72,24.73,11385.0
2016-08-09 10:35:00,24.73,24.74,24.72,24.73,19699.0,24.73,24.74,24.72,24.73,19699.0
2016-08-09 10:40:00,24.73,24.73,24.7,24.72,14947.0,24.73,24.73,24.7,24.72,14947.0
2016-08-09 10:45:00,24.71,24.72,24.7,24.71,8388.0,24.71,24.72,24.7,24.71,8388.0
2016-08-09 10:50:00,24.71,24.72,24.7,24.71,9384.0,24.71,24.72,24.7,24.71,9384.0
2016-08-09 10:55:00,24.72,24.73,24.7,24.72,24757.0,24.72,24.73,24.7,24.72,24757.0
2016-08-09 11:00:00,24.71,24.72,24.71,24.71,5120.0,24.71,24.72,24.71,24.71,5120.0
2016-08-09 11:05:00,24.71,24.72,24.69,24.69,10897.0,24.71,24.72,24.69,24.69,10897.0
2016-08-09 11:10:00,24.69,24.73,24.69,24.73,14528.0,24.69,24.73,24.69,24.73,14528.0
2016-08-09 11:15:00,24.73,24.74,24.72,24.73,7262.0,24.73,24.74,24.72,24.73,7262.0
2016-08-09 11:20:00,24.73,24.75,24.73,24.74,9778.0,24.73,24.75,24.73,24.74,9778.0
2016-08-09 11:25:00,24.75,24.75,24.72,24.72,13615.0,24.75,24.75,24.72,24.72,13615.0
2016-08-09 11:30:00,24.72,24.73,24.69,24.71,10224.0,24.72,24.73,24.69,24.71,10224.0
2016-08-09 11:35:00,24.71,24.73,24.71,24.73,2600.0,24.71,24.73,24.71,24.73,2600.0
2016-08-09 11:40:00,24.73,24.73,24.72,24.72,9761.0,24.73,24.73,24.72,24.72,9761.0
2016-08-09 11:45:00,24.72,24.73,24.7,24.7,18985.0,24.72,24.73,24.7,24.7,18985.0
2016-08-09 11:50:00,24.7,24.7,24.69,24.7,3770.0,24.7,24.7,24.69,24.7,3770.0
2016-08-09 11:55:00,24.69,24.71,24.69,24.71,5300.0,24.69,24.71,24.69,24.71,5300.0
2016-08-09 12:00:00,24.71,24.71,24.69,24.69,11604.0,24.71,24.71,24.69,24.69,11604.0
2016-08-09 12:05:00,24.69,24.7,24.67,24.69,9249.0,24.69,24.7,24.67,24.69,9249.0
2016-08-09 12:10:00,24.68,24.7,24.68,24.7,10582.0,24.68,24.7,24.68,24.7,10582.0
2016-08-09 12:15:00,24.7,24.7,24.69,24.7,8424.0,24.7,24.7,24.69,24.7,8424.0
2016-08-09 12:20:00,24.69,24.7,24.67,24.67,21718.0,24.69,24.7,24.67,24.67,21718.0
2016-08-09 12:25:00,24.67,24.68,24.66,24.66,7300.0,24.67,24.68,24.66,24.66,7300.0
2016-08-09 12:30:00,24.65,24.66,24.63,24.65,5146.0,24.65,24.66,24.63,24.65,5146.0
2016-08-09 12:35:00,24.64,24.66,24.64,24.66,1525.0,24.64,24.66,24.64,24.66,1525.0
2016-08-09 12:40:00,24.66,24.66,24.65,24.65,1031.0,24.66,24.66,24.65,24.65,1031.0
2016-08-09 12:45:00,24.66,24.66,24.65,24.65,1400.0,24.66,24.66,24.65,24.65,1400.0
2016-08-09 12:50:00,24.66,24.66,24.65,24.65,1180.0,24.66,24.66,24.65,24.65,1180.0
2016-08-09 12:55:00,24.65,24.66,24.65,24.65,1600.0,24.65,24.66,24.65,24.65,1600.0
2016-08-09 13:00:00,24.65,24.66,24.65,24.65,1347.0,24.65,24.66,24.65,24.65,1347.0
2016-08-09 13:05:00,24.65,24.66,24.65,24.65,2400.0,24.65,24.66,24.65,24.65,2400.0
2016-08-09 13:10:00,24.66,24.66,24.65,24.65,5306.0,24.66,24.66,24.65,24.65,5306.0
2016-08-09 13:15:00,24.65,24.67,24.64,24.67,41674.0,24.65,24.67,24.64,24.67,41674.0
2016-08-09 13:20:00,24.67,24.67,24.66,24.66,10690.0,24.67,24.67,24.66,24.66,10690.0
2016-08-09 13:25:00,24.66,24.67,24.63,24.65,11054.0,24.66,24.67,24.63,24.65,11054.0
2016-08-09 13:30:00,24.65,24.66,24.64,24.66,5400.0,24.65,24.66,24.64,24.66,5400.0
2016-08-09 13:35:00,24.66,24.67,24.66,24.66,1550.0,24.66,24.67,24.66,24.66,1550.0
2016-08-09 13:40:00,24.67,24.67,24.64,24.64,13602.0,24.67,24.67,24.64,24.64,13602.0
2016-08-09 13:45:00,24.65,24.66,24.64,24.65,8210.0,24.65,24.66,24.64,24.65,8210.0
2016-08-09 13:50:00,24.65,24.65,24.63,24.64,6466.0,24.65,24.65,24.63,24.64,6466.0
2016-08-09 13:55:00,24.63,24.69,24.63,24.68,9957.0,24.63,24.69,24.63,24.68,9957.0
2016-08-09 14:00:00,24.68,24.7,24.68,24.69,12672.0,24.68,24.7,24.68,24.69,12672.0
2016-08-09 14:05:00,24.69,24.7,24.67,24.67,66837.0,24.69,24.7,24.67,24.67,66837.0
2016-08-09 14:10:00,24.68,24.7,24.67,24.68,14859.0,24.68,24.7,24.67,24.68,14859.0
2016-08-09 14:15:00,24.69,24.69,24.67,24.67,16884.0,24.69,24.69,24.67,24.67,16884.0
2016-08-09 14:20:00,24.67,24.68,24.64,24.64,19945.0,24.67,24.68,24.64,24.64,19945.0
2016-08-09 14:25:00,24.64,24.65,24.62,24.64,10910.0,24.64,24.65,24.62,24.64,10910.0
2016-08-09 14:30:00,24.64,24.65,24.63,24.63,8052.0,24.64,24.65,24.63,24.63,8052.0
2016-08-09 14:35:00,24.64,24.68,24.63,24.66,18871.0,24.64,24.68,24.63,24.66,18871.0
2016-08-09 14:40:00,24.66,24.69,24.66,24.68,4167.0,24.66,24.69,24.66,24.68,4167.0
2016-08-09 14:45:00,24.68,24.69,24.67,24.67,9227.0,24.68,24.69,24.67,24.67,9227.0
2016-08-09 14:50:00,24.67,24.7,24.67,24.69,13476.0,24.67,24.7,24.67,24.69,13476.0
2016-08-09 14:55:00,24.69,24.7,24.68,24.69,7088.0,24.69,24.7,24.68,24.69,7088.0
2016-08-09 15:00:00,24.69,24.7,24.68,24.69,11073.0,24.69,24.7,24.68,24.69,11073.0
2016-08-09 15:05:00,24.69,24.69,24.68,24.68,17140.0,24.69,24.69,24.68,24.68,17140.0
2016-08-09 15:10:00,24.69,24.69,24.68,24.69,1100.0,24.69,24.69,24.68,24.69,1100.0
2016-08-09 15:15:00,24.69,24.69,24.67,24.69,18962.0,24.69,24.69,24.67,24.69,18962.0
2016-08-09 15:20:00,24.7,24.7,24.68,24.7,11548.0,24.7,24.7,24.68,24.7,11548.0
2016-08-09 15:25:00,24.7,24.72,24.7,24.71,14353.0,24.7,24.72,24.7,24.71,14353.0
2016-08-09 15:30:00,24.7,24.71,24.7,24.7,8144.0,24.7,24.71,24.7,24.7,8144.0
2016-08-09 15:35:00,24.71,24.71,24.68,24.69,34575.0,24.71,24.71,24.68,24.69,34575.0
2016-08-09 15:40:00,24.69,24.7,24.69,24.7,25014.0,24.69,24.7,24.69,24.7,25014.0
2016-08-09 15:45:00,24.69,24.69,24.64,24.64,103854.0,24.69,24.69,24.64,24.64,103854.0
2016-08-09 15:50:00,24.64,24.65,24.62,24.62,119239.0,24.64,24.65,24.62,24.62,119239.0
2016-08-09 15:55:00,24.62,24.64,24.6,24.63,273628.0,24.62,24.64,24.6,24.63,273628.0
2016-08-10 09:30:00,24.62,24.66,24.62,24.63,8353.0,24.62,24.66,24.62,24.63,8353.0
2016-08-10 09:35:00,24.65,24.65,24.62,24.63,8140.0,24.65,24.65,24.62,24.63,8140.0
2016-08-10 09:40:00,24.63,24.71,24.61,24.71,23023.0,24.63,24.71,24.61,24.71,23023.0
2016-08-10 09:45:00,24.7,24.72,24.68,24.69,25718.0,24.7,24.72,24.68,24.69,25718.0
2016-08-10 09:50:00,24.7,24.71,24.68,24.71,14506.0,24.7,24.71,24.68,24.71,14506.0
2016-08-10 09:55:00,24.72,24.73,24.7,24.71,9546.0,24.72,24.73,24.7,24.71,9546.0
2016-08-10 10:00:00,24.7,24.72,24.7,24.71,5257.0,24.7,24.72,24.7,24.71,5257.0
2016-08-10 10:05:00,24.72,24.73,24.7,24.73,7837.0,24.72,24.73,24.7,24.73,7837.0
2016-08-10 10:10:00,24.72,24.74,24.71,24.74,8450.0,24.72,24.74,24.71,24.74,8450.0
2016-08-10 10:15:00,24.74,24.75,24.72,24.73,6413.0,24.74,24.75,24.72,24.73,6413.0
2016-08-10 10:20:00,24.72,24.75,24.72,24.74,19662.0,24.72,24.75,24.72,24.74,19662.0
2016-08-10 10:25:00,24.75,24.75,24.7,24.7,9841.0,24.75,24.75,24.7,24.7,9841.0
2016-08-10 10:30:00,24.7,24.73,24.7,24.73,11762.0,24.7,24.73,24.7,24.73,11762.0
2016-08-10 10:35:00,24.72,24.74,24.72,24.73,5274.0,24.72,24.74,24.72,24.73,5274.0
2016-08-10 10:40:00,24.74,24.75,24.72,24.72,7917.0,24.74,24.75,24.72,24.72,7917.0
2016-08-10 10:45:00,24.72,24.73,24.71,24.73,5200.0,24.72,24.73,24.71,24.73,5200.0
2016-08-10 10:50:00,24.72,24.73,24.72,24.73,2800.0,24.72,24.73,24.72,24.73,2800.0
2016-08-10 10:55:00,24.73,24.73,24.71,24.72,4544.0,24.73,24.73,24.71,24.72,4544.0
2016-08-10 11:00:00,24.71,24.72,24.71,24.71,10850.0,24.71,24.72,24.71,24.71,10850.0
2016-08-10 11:05:00,24.71,24.74,24.71,24.73,17306.0,24.71,24.74,24.71,24.73,17306.0
2016-08-10 11:10:00,24.72,24.75,24.72,24.74,43580.0,24.72,24.75,24.72,24.74,43580.0
2016-08-10 11:15:00,24.73,24.74,24.67,24.67,13800.0,24.73,24.74,24.67,24.67,13800.0
2016-08-10 11:20:00,24.66,24.66,24.64,24.65,4711.0,24.66,24.66,24.64,24.65,4711.0
2016-08-10 11:25:00,24.65,24.66,24.64,24.66,8500.0,24.65,24.66,24.64,24.66,8500.0
2016-08-10 11:30:00,24.66,24.66,24.62,24.63,5946.0,24.66,24.66,24.62,24.63,5946.0
2016-08-10 11:35:00,24.63,24.67,24.62,24.66,6262.0,24.63,24.67,24.62,24.66,6262.0
2016-08-10 11:40:00,24.67,24.67,24.65,24.65,5539.0,24.67,24.67,24.65,24.65,5539.0
2016-08-10 11:45:00,24.65,24.67,24.64,24.66,8343.0,24.65,24.67,24.64,24.66,8343.0
2016-08-10 11:50:00,24.67,24.69,24.66,24.67,6102.0,24.67,24.69,24.66,24.67,6102.0
2016-08-10 11:55:00,24.67,24.67,24.65,24.67,5630.0,24.67,24.67,24.65,24.67,5630.0
2016-08-10 12:00:00,24.66,24.67,24.65,24.67,5775.0,24.66,24.67,24.65,24.67,5775.0
2016-08-10 12:05:00,24.67,24.72,24.67,24.72,12083.0,24.67,24.72,24.67,24.72,12083.0
2016-08-10 12:10:00,24.72,24.72,24.7,24.71,4315.0,24.72,24.72,24.7,24.71,4315.0
2016-08-10 12:15:00,24.71,24.71,24.68,24.69,8746.0,24.71,24.71,24.68,24.69,8746.0
2016-08-10 12:20:00,24.68,24.69,24.66,24.67,5800.0,24.68,24.69,24.66,24.67,5800.0
2016-08-10 12:25:00,24.67,24.68,24.66,24.67,11439.0,24.67,24.68,24.66,24.67,11439.0
2016-08-10 12:30:00,24.67,24.67,24.65,24.66,9640.0,24.67,24.67,24.65,24.66,9640.0
2016-08-10 12:35:00,24.66,24.67,24.65,24.66,20185.0,24.66,24.67,24.65,24.66,20185.0
2016-08-10 12:40:00,24.66,24.66,24.65,24.66,1500.0,24.66,24.66,24.65,24.66,1500.0
2016-08-10 12:45:00,24.66,24.69,24.65,24.69,4400.0,24.66,24.69,24.65,24.69,4400.0
2016-08-10 12:50:00,24.69,24.71,24.69,24.71,6547.0,24.69,24.71,24.69,24.71,6547.0
2016-08-10 12:55:00,24.71,24.72,24.7,24.7,8314.0,24.71,24.72,24.7,24.7,8314.0
2016-08-10 13:00:00,24.7,24.71,24.7,24.71,1000.0,24.7,24.71,24.7,24.71,1000.0
2016-08-10 13:05:00,24.7,24.71,24.7,24.7,2600.0,24.7,24.71,24.7,24.7,2600.0
2016-08-10 13:10:00,24.71,24.71,24.7,24.71,4957.0,24.71,24.71,24.7,24.71,4957.0
2016-08-10 13:15:00,24.71,24.71,24.68,24.7,12027.0,24.71,24.71,24.68,24.7,12027.0
2016-08-10 13:20:00,24.69,24.71,24.69,24.71,12318.0,24.69,24.71,24.69,24.71,12318.0
2016-08-10 13:25:00,24.71,24.71,24.7,24.71,4755.0,24.71,24.71,24.7,24.71,4755.0
2016-08-10 13:30:00,24.71,24.72,24.7,24.72,4822.0,24.71,24.72,24.7,24.72,4822.0
2016-08-10 13:35:00,24.72,24.75,24.71,24.73,11562.0,24.72,24.75,24.71,24.73,11562.0
2016-08-10 13:40:00,24.73,24.75,24.73,24.73,15416.0,24.73,24.75,24.73,24.73,15416.0
2016-08-10 13:45:00,24.74,24.74,24.73,24.74,5900.0,24.74,24.74,24.73,24.74,5900.0
2016-08-10 13:50:00,24.74,24.74,24.73,24.74,3600.0,24.74,24.74,24.73,24.74,3600.0
2016-08-10 13:55:00,24.73,24.75,24.73,24.75,8058.0,24.73,24.75,24.73,24.75,8058.0
2016-08-10 14:00:00,24.75,24.75,24.7,24.71,20682.0,24.75,24.75,24.7,24.71,20682.0
2016-08-10 14:05:00,24.7,24.71,24.68,24.69,15471.0,24.7,24.71,24.68,24.69,15471.0
2016-08-10 14:10:00,24.69,24.71,24.68,24.7,14169.0,24.69,24.71,24.68,24.7,14169.0
2016-08-10 14:15:00,24.7,24.71,24.7,24.71,5806.0,24.7,24.71,24.7,24.71,5806.0
2016-08-10 14:20:00,24.71,24.71,24.68,24.69,21185.0,24.71,24.71,24.68,24.69,21185.0
2016-08-10 14:25:00,24.7,24.7,24.68,24.68,5543.0,24.7,24.7,24.68,24.68,5543.0
2016-08-10 14:30:00,24.69,24.7,24.68,24.7,9722.0,24.69,24.7,24.68,24.7,9722.0
2016-08-10 14:35:00,24.69,24.7,24.69,24.7,4394.0,24.69,24.7,24.69,24.7,4394.0
2016-08-10 14:40:00,24.7,24.7,24.69,24.7,3122.0,24.7,24.7,24.69,24.7,3122.0
2016-08-10 14:45:00,24.7,24.7,24.69,24.7,12460.0,24.7,24.7,24.69,24.7,12460.0
2016-08-10 14:50:00,24.7,24.7,24.69,24.7,4183.0,24.7,24.7,24.69,24.7,4183.0
2016-08-10 14:55:00,24.7,24.7,24.69,24.7,7854.0,24.7,24.7,24.69,24.7,7854.0
2016-08-10 15:00:00,24.7,24.7,24.68,24.69,17914.0,24.7,24.7,24.68,24.69,17914.0
2016-08-10 15:05:00,24.69,24.7,24.68,24.7,20502.0,24.69,24.7,24.68,24.7,20502.0
2016-08-10 15:10:00,24.7,24.7,24.68,24.7,13540.0,24.7,24.7,24.68,24.7,13540.0
2016-08-10 15:15:00,24.7,24.7,24.69,24.7,4495.0,24.7,24.7,24.69,24.7,4495.0
2016-08-10 15:20:00,24.7,24.71,24.68,24.7,38345.0,24.7,24.71,24.68,24.7,38345.0
2016-08-10 15:25:00,24.7,24.7,24.68,24.69,6551.0,24.7,24.7,24.68,24.69,6551.0
2016-08-10 15:30:00,24.69,24.7,24.68,24.7,7745.0,24.69,24.7,24.68,24.7,7745.0
2016-08-10 15:35:00,24.7,24.7,24.67,24.67,19712.0,24.7,24.7,24.67,24.67,19712.0
2016-08-10 15:40:00,24.68,24.69,24.67,24.67,24765.0,24.68,24.69,24.67,24.67,24765.0
2016-08-10 15:45:00,24.67,24.67,24.65,24.65,14290.0,24.67,24.67,24.65,24.65,14290.0
2016-08-10 15:50:00,24.66,24.67,24.65,24.66,26371.0,24.66,24.67,24.65,24.66,26371.0
2016-08-10 15:55:00,24.66,24.67,24.65,24.67,62235.0,24.66,24.67,24.65,24.67,62235.0
2016-08-11 09:30:00,24.8,24.89,24.67,24.88,36226.0,24.8,24.89,24.67,24.88,36226.0
2016-08-11 09:35:00,24.86,24.97,24.86,24.94,15704.0,24.86,24.97,24.86,24.94,15704.0
2016-08-11 09:40:00,24.93,24.94,24.91,24.91,20668.0,24.93,24.94,24.91,24.91,20668.0
2016-08-11 09:45:00,24.92,24.92,24.87,24.87,24697.0,24.92,24.92,24.87,24.87,24697.0
2016-08-11 09:50:00,24.88,24.88,24.84,24.85,14200.0,24.88,24.88,24.84,24.85,14200.0
2016-08-11 09:55:00,24.85,24.86,24.82,24.83,25596.0,24.85,24.86,24.82,24.83,25596.0
2016-08-11 10:00:00,24.82,24.83,24.82,24.83,9556.0,24.82,24.83,24.82,24.83,9556.0
2016-08-11 10:05:00,24.83,24.83,24.78,24.79,28939.0,24.83,24.83,24.78,24.79,28939.0
2016-08-11 10:10:00,24.79,24.79,24.76,24.78,12077.0,24.79,24.79,24.76,24.78,12077.0
2016-08-11 10:15:00,24.78,24.78,24.77,24.78,6129.0,24.78,24.78,24.77,24.78,6129.0
2016-08-11 10:20:00,24.78,24.78,24.75,24.75,14860.0,24.78,24.78,24.75,24.75,14860.0
2016-08-11 10:25:00,24.75,24.76,24.73,24.73,12903.0,24.75,24.76,24.73,24.73,12903.0
2016-08-11 10:30:00,24.74,24.76,24.73,24.76,12720.0,24.74,24.76,24.73,24.76,12720.0
2016-08-11 10:35:00,24.76,24.8,24.75,24.8,28244.0,24.76,24.8,24.75,24.8,28244.0
2016-08-11 10:40:00,24.8,24.81,24.79,24.8,17299.0,24.8,24.81,24.79,24.8,17299.0
2016-08-11 10:45:00,24.8,24.81,24.79,24.8,11110.0,24.8,24.81,24.79,24.8,11110.0
2016-08-11 10:50:00,24.8,24.81,24.8,24.8,11658.0,24.8,24.81,24.8,24.8,11658.0
2016-08-11 10:55:00,24.8,24.82,24.8,24.81,10645.0,24.8,24.82,24.8,24.81,10645.0
2016-08-11 11:00:00,24.82,24.84,24.81,24.84,14564.0,24.82,24.84,24.81,24.84,14564.0
2016-08-11 11:05:00,24.84,24.85,24.83,24.85,10200.0,24.84,24.85,24.83,24.85,10200.0
2016-08-11 11:10:00,24.84,24.85,24.84,24.85,6350.0,24.84,24.85,24.84,24.85,6350.0
2016-08-11 11:15:00,24.85,24.85,24.84,24.85,7100.0,24.85,24.85,24.84,24.85,7100.0
2016-08-11 11:20:00,24.85,24.85,24.84,24.85,8648.0,24.85,24.85,24.84,24.85,8648.0
2016-08-11 11:25:00,24.85,24.85,24.84,24.85,7505.0,24.85,24.85,24.84,24.85,7505.0
2016-08-11 11:30:00,24.84,24.85,24.84,24.84,19358.0,24.84,24.85,24.84,24.84,19358.0
2016-08-11 11:35:00,24.85,24.86,24.83,24.85,45091.0,24.85,24.86,24.83,24.85,45091.0
2016-08-11 11:40:00,24.86,24.86,24.85,24.85,13832.0,24.86,24.86,24.85,24.85,13832.0
2016-08-11 11:45:00,24.85,24.86,24.85,24.85,5838.0,24.85,24.86,24.85,24.85,5838.0
2016-08-11 11:50:00,24.85,24.87,24.85,24.86,21864.0,24.85,24.87,24.85,24.86,21864.0
2016-08-11 11:55:00,24.85,24.88,24.85,24.88,8973.0,24.85,24.88,24.85,24.88,8973.0
2016-08-11 12:00:00,24.89,24.9,24.88,24.89,9100.0,24.89,24.9,24.88,24.89,9100.0
2016-08-11 12:05:00,24.89,24.89,24.88,24.89,4391.0,24.89,24.89,24.88,24.89,4391.0
2016-08-11 12:10:00,24.88,24.89,24.88,24.89,2192.0,24.88,24.89,24.88,24.89,2192.0
2016-08-11 12:15:00,24.89,24.89,24.86,24.87,15973.0,24.89,24.89,24.86,24.87,15973.0
2016-08-11 12:20:00,24.87,24.9,24.87,24.89,9784.0,24.87,24.9,24.87,24.89,9784.0
2016-08-11 12:25:00,24.9,24.9,24.88,24.89,10415.0,24.9,24.9,24.88,24.89,10415.0
2016-08-11 12:30:00,24.88,24.89,24.88,24.89,2900.0,24.88,24.89,24.88,24.89,2900.0
2016-08-11 12:35:00,24.89,24.89,24.88,24.89,2929.0,24.89,24.89,24.88,24.89,2929.0
2016-08-11 12:40:00,24.89,24.89,24.88,24.89,3348.0,24.89,24.89,24.88,24.89,3348.0
2016-08-11 12:45:00,24.89,24.89,24.88,24.89,4298.0,24.89,24.89,24.88,24.89,4298.0
2016-08-11 12:50:00,24.89,24.89,24.88,24.89,2100.0,24.89,24.89,24.88,24.89,2100.0
2016-08-11 12:55:00,24.89,24.89,24.87,24.88,16748.0,24.89,24.89,24.87,24.88,16748.0
2016-08-11 13:00:00,24.88,24.88,24.85,24.88,13650.0,24.88,24.88,24.85,24.88,13650.0
2016-08-11 13:05:00,24.88,24.88,24.87,24.88,3948.0,24.88,24.88,24.87,24.88,3948.0
2016-08-11 13:10:00,24.88,24.88,24.87,24.88,3700.0,24.88,24.88,24.87,24.88,3700.0
2016-08-11 13:15:00,24.88,24.88,24.87,24.88,1200.0,24.88,24.88,24.87,24.88,1200.0
2016-08-11 13:20:00,24.88,24.88,24.87,24.88,5408.0,24.88,24.88,24.87,24.88,5408.0
2016-08-11 13:25:00,24.87,24.88,24.84,24.85,24273.0,24.87,24.88,24.84,24.85,24273.0
2016-08-11 13:30:00,24.85,24.85,24.84,24.85,4600.0,24.85,24.85,24.84,24.85,4600.0
2016-08-11 13:35:00,24.85,24.86,24.85,24.86,12277.0,24.85,24.86,24.85,24.86,12277.0
2016-08-11 13:40:00,24.86,24.86,24.84,24.86,20977.0,24.86,24.86,24.84,24.86,20977.0
2016-08-11 13:45:00,24.86,24.88,24.85,24.86,34004.0,24.86,24.88,24.85,24.86,34004.0
2016-08-11 13:50:00,24.87,24.9,24.86,24.89,30720.0,24.87,24.9,24.86,24.89,30720.0
2016-08-11 13:55:00,24.88,24.89,24.87,24.88,35937.0,24.88,24.89,24.87,24.88,35937.0
2016-08-11 14:00:00,24.88,24.88,24.85,24.87,49383.0,24.88,24.88,24.85,24.87,49383.0
2016-08-11 14:05:00,24.87,24.88,24.86,24.87,25282.0,24.87,24.88,24.86,24.87,25282.0
2016-08-11 14:10:00,24.87,24.87,24.84,24.85,25519.0,24.87,24.87,24.84,24.85,25519.0
2016-08-11 14:15:00,24.85,24.87,24.84,24.86,36113.0,24.85,24.87,24.84,24.86,36113.0
2016-08-11 14:20:00,24.86,24.86,24.85,24.85,18464.0,24.86,24.86,24.85,24.85,18464.0
2016-08-11 14:25:00,24.86,24.86,24.84,24.85,19344.0,24.86,24.86,24.84,24.85,19344.0
2016-08-11 14:30:00,24.84,24.85,24.82,24.82,25248.0,24.84,24.85,24.82,24.82,25248.0
2016-08-11 14:35:00,24.83,24.84,24.82,24.84,23331.0,24.83,24.84,24.82,24.84,23331.0
2016-08-11 14:40:00,24.84,24.84,24.81,24.82,29566.0,24.84,24.84,24.81,24.82,29566.0
2016-08-11 14:45:00,24.82,24.83,24.81,24.83,29169.0,24.82,24.83,24.81,24.83,29169.0
2016-08-11 14:50:00,24.83,24.83,24.81,24.81,28493.0,24.83,24.83,24.81,24.81,28493.0
2016-08-11 14:55:00,24.82,24.82,24.79,24.8,40912.0,24.82,24.82,24.79,24.8,40912.0
2016-08-11 15:00:00,24.8,24.81,24.78,24.8,27869.0,24.8,24.81,24.78,24.8,27869.0
2016-08-11 15:05:00,24.8,24.8,24.78,24.8,30522.0,24.8,24.8,24.78,24.8,30522.0
2016-08-11 15:10:00,24.8,24.82,24.79,24.82,51647.0,24.8,24.82,24.79,24.82,51647.0
2016-08-11 15:15:00,24.82,24.82,24.81,24.82,32213.0,24.82,24.82,24.81,24.82,32213.0
2016-08-11 15:20:00,24.82,24.83,24.81,24.83,31901.0,24.82,24.83,24.81,24.83,31901.0
2016-08-11 15:25:00,24.83,24.84,24.82,24.84,29430.0,24.83,24.84,24.82,24.84,29430.0
2016-08-11 15:30:00,24.84,24.84,24.82,24.83,31954.0,24.84,24.84,24.82,24.83,31954.0
2016-08-11 15:35:00,24.83,24.84,24.83,24.84,27818.0,24.83,24.84,24.83,24.84,27818.0
2016-08-11 15:40:00,24.84,24.84,24.83,24.84,36464.0,24.84,24.84,24.83,24.84,36464.0
2016-08-11 15:45:00,24.84,24.85,24.83,24.85,40552.0,24.84,24.85,24.83,24.85,40552.0
2016-08-11 15:50:00,24.84,24.85,24.83,24.83,38379.0,24.84,24.85,24.83,24.83,38379.0
2016-08-11 15:55:00,24.83,24.84,24.79,24.8,81249.0,24.83,24.84,24.79,24.8,81249.0
2016-08-12 09:30:00,24.72,24.76,24.68,24.75,16117.0,24.72,24.76,24.68,24.75,16117.0
2016-08-12 09:35:00,24.75,24.76,24.72,24.74,7871.0,24.75,24.76,24.72,24.74,7871.0
2016-08-12 09:40:00,24.75,24.8,24.74,24.8,9231.0,24.75,24.8,24.74,24.8,9231.0
2016-08-12 09:45:00,24.79,24.79,24.77,24.78,5096.0,24.79,24.79,24.77,24.78,5096.0
2016-08-12 09:50:00,24.77,24.79,24.76,24.77,11782.0,24.77,24.79,24.76,24.77,11782.0
2016-08-12 09:55:00,24.78,24.78,24.76,24.76,12700.0,24.78,24.78,24.76,24.76,12700.0
2016-08-12 10:00:00,24.76,24.76,24.72,24.73,8300.0,24.76,24.76,24.72,24.73,8300.0
2016-08-12 10:05:00,24.73,24.73,24.71,24.72,9272.0,24.73,24.73,24.71,24.72,9272.0
2016-08-12 10:10:00,24.72,24.72,24.7,24.71,5171.0,24.72,24.72,24.7,24.71,5171.0
2016-08-12 10:15:00,24.72,24.74,24.72,24.74,6110.0,24.72,24.74,24.72,24.74,6110.0
2016-08-12 10:20:00,24.74,24.75,24.73,24.74,8316.0,24.74,24.75,24.73,24.74,8316.0
2016-08-12 10:25:00,24.75,24.76,24.74,24.75,4200.0,24.75,24.76,24.74,24.75,4200.0
2016-08-12 10:30:00,24.76,24.78,24.75,24.78,6494.0,24.76,24.78,24.75,24.78,6494.0
2016-08-12 10:35:00,24.78,24.81,24.78,24.8,3622.0,24.78,24.81,24.78,24.8,3622.0
2016-08-12 10:40:00,24.81,24.81,24.79,24.81,6754.0,24.81,24.81,24.79,24.81,6754.0
2016-08-12 10:45:00,24.8,24.81,24.8,24.8,3282.0,24.8,24.81,24.8,24.8,3282.0
2016-08-12 10:50:00,24.8,24.83,24.8,24.82,30702.0,24.8,24.83,24.8,24.82,30702.0
2016-08-12 10:55:00,24.83,24.84,24.82,24.83,6968.0,24.83,24.84,24.82,24.83,6968.0
2016-08-12 11:00:00,24.83,24.84,24.83,24.83,3100.0,24.83,24.84,24.83,24.83,3100.0
2016-08-12 11:05:00,24.84,24.84,24.83,24.83,3200.0,24.84,24.84,24.83,24.83,3200.0
2016-08-12 11:10:00,24.84,24.84,24.83,24.84,1700.0,24.84,24.84,24.83,24.84,1700.0
2016-08-12 11:15:00,24.83,24.84,24.82,24.82,9374.0,24.83,24.84,24.82,24.82,9374.0
2016-08-12 11:20:00,24.83,24.84,24.82,24.84,5080.0,24.83,24.84,24.82,24.84,5080.0
2016-08-12 11:25:00,24.83,24.84,24.81,24.82,56196.0,24.83,24.84,24.81,24.82,56196.0
2016-08-12 11:30:00,24.82,24.82,24.8,24.8,4997.0,24.82,24.82,24.8,24.8,4997.0
2016-08-12 11:35:00,24.8,24.81,24.8,24.8,3900.0,24.8,24.81,24.8,24.8,3900.0
2016-08-12 11:40:00,24.8,24.8,24.78,24.78,4900.0,24.8,24.8,24.78,24.78,4900.0
2016-08-12 11:45:00,24.79,24.8,24.78,24.8,4013.0,24.79,24.8,24.78,24.8,4013.0
2016-08-12 11:50:00,24.8,24.8,24.75,24.76,10380.0,24.8,24.8,24.75,24.76,10380.0
2016-08-12 11:55:00,24.76,24.77,24.75,24.77,5950.0,24.76,24.77,24.75,24.77,5950.0
2016-08-12 12:00:00,24.78,24.79,24.77,24.78,4276.0,24.78,24.79,24.77,24.78,4276.0
2016-08-12 12:05:00,24.77,24.78,24.75,24.77,5201.0,24.77,24.78,24.75,24.77,5201.0
2016-08-12 12:10:00,24.77,24.77,24.74,24.75,6500.0,24.77,24.77,24.74,24.75,6500.0
2016-08-12 12:15:00,24.74,24.75,24.74,24.75,2300.0,24.74,24.75,24.74,24.75,2300.0
2016-08-12 12:20:00,24.75,24.76,24.73,24.74,6293.0,24.75,24.76,24.73,24.74,6293.0
2016-08-12 12:25:00,24.74,24.75,24.73,24.74,5243.0,24.74,24.75,24.73,24.74,5243.0
2016-08-12 12:30:00,24.75,24.75,24.74,24.74,1400.0,24.75,24.75,24.74,24.74,1400.0
2016-08-12 12:35:00,24.75,24.77,24.74,24.76,8747.0,24.75,24.77,24.74,24.76,8747.0
2016-08-12 12:40:00,24.76,24.77,24.75,24.77,3107.0,24.76,24.77,24.75,24.77,3107.0
2016-08-12 12:45:00,24.78,24.78,24.77,24.77,900.0,24.78,24.78,24.77,24.77,900.0
2016-08-12 12:50:00,24.77,24.78,24.76,24.77,4844.0,24.77,24.78,24.76,24.77,4844.0
2016-08-12 12:55:00,24.77,24.77,24.76,24.76,1100.0,24.77,24.77,24.76,24.76,1100.0
2016-08-12 13:00:00,24.77,24.77,24.74,24.74,6528.0,24.77,24.77,24.74,24.74,6528.0
2016-08-12 13:05:00,24.74,24.74,24.69,24.71,10333.0,24.74,24.74,24.69,24.71,10333.0
2016-08-12 13:10:00,24.71,24.72,24.7,24.72,13906.0,24.71,24.72,24.7,24.72,13906.0
2016-08-12 13:15:00,24.73,24.73,24.72,24.72,9000.0,24.73,24.73,24.72,24.72,9000.0
2016-08-12 13:20:00,24.73,24.73,24.71,24.71,5300.0,24.73,24.73,24.71,24.71,5300.0
2016-08-12 13:25:00,24.71,24.73,24.71,24.73,1961.0,24.71,24.73,24.71,24.73,1961.0
2016-08-12 13:30:00,24.72,24.73,24.72,24.73,1500.0,24.72,24.73,24.72,24.73,1500.0
2016-08-12 13:35:00,24.73,24.73,24.72,24.73,2700.0,24.73,24.73,24.72,24.73,2700.0
2016-08-12 13:40:00,24.73,24.73,24.72,24.73,3732.0,24.73,24.73,24.72,24.73,3732.0
2016-08-12 13:45:00,24.73,24.73,24.72,24.73,4300.0,24.73,24.73,24.72,24.73,4300.0
2016-08-12 13:50:00,24.72,24.73,24.71,24.71,18146.0,24.72,24.73,24.71,24.71,18146.0
2016-08-12 13:55:00,24.72,24.72,24.7,24.7,7500.0,24.72,24.72,24.7,24.7,7500.0
2016-08-12 14:00:00,24.7,24.71,24.69,24.7,16052.0,24.7,24.71,24.69,24.7,16052.0
2016-08-12 14:05:00,24.7,24.73,24.69,24.71,40741.0,24.7,24.73,24.69,24.71,40741.0
2016-08-12 14:10:00,24.71,24.72,24.7,24.71,10159.0,24.71,24.72,24.7,24.71,10159.0
2016-08-12 14:15:00,24.71,24.72,24.7,24.71,8525.0,24.71,24.72,24.7,24.71,8525.0
2016-08-12 14:20:00,24.7,24.71,24.69,24.7,9544.0,24.7,24.71,24.69,24.7,9544.0
2016-08-12 14:25:00,24.71,24.71,24.7,24.71,3000.0,24.71,24.71,24.7,24.71,3000.0
2016-08-12 14:30:00,24.71,24.71,24.7,24.71,6681.0,24.71,24.71,24.7,24.71,6681.0
2016-08-12 14:35:00,24.71,24.71,24.7,24.71,2700.0,24.71,24.71,24.7,24.71,2700.0
2016-08-12 14:40:00,24.71,24.71,24.7,24.71,7627.0,24.71,24.71,24.7,24.71,7627.0
2016-08-12 14:45:00,24.71,24.71,24.7,24.71,8161.0,24.71,24.71,24.7,24.71,8161.0
2016-08-12 14:50:00,24.71,24.71,24.7,24.71,4000.0,24.71,24.71,24.7,24.71,4000.0
2016-08-12 14:55:00,24.71,24.71,24.69,24.7,15792.0,24.71,24.71,24.69,24.7,15792.0
2016-08-12 15:00:00,24.7,24.71,24.7,24.71,6915.0,24.7,24.71,24.7,24.71,6915.0
2016-08-12 15:05:00,24.7,24.71,24.68,24.7,17172.0,24.7,24.71,24.68,24.7,17172.0
2016-08-12 15:10:00,24.7,24.71,24.69,24.69,86900.0,24.7,24.71,24.69,24.69,86900.0
2016-08-12 15:15:00,24.69,24.71,24.69,24.7,16186.0,24.69,24.71,24.69,24.7,16186.0
2016-08-12 15:20:00,24.7,24.71,24.69,24.71,10263.0,24.7,24.71,24.69,24.71,10263.0
2016-08-12 15:25:00,24.71,24.72,24.71,24.71,5700.0,24.71,24.72,24.71,24.71,5700.0
2016-08-12 15:30:00,24.71,24.72,24.7,24.7,14971.0,24.71,24.72,24.7,24.7,14971.0
2016-08-12 15:35:00,24.71,24.72,24.7,24.71,21733.0,24.71,24.72,24.7,24.71,21733.0
2016-08-12 15:40:00,24.71,24.74,24.71,24.73,27291.0,24.71,24.74,24.71,24.73,27291.0
2016-08-12 15:45:00,24.72,24.73,24.72,24.72,4397.0,24.72,24.73,24.72,24.72,4397.0
2016-08-12 15:50:00,24.73,24.73,24.7,24.73,35036.0,24.73,24.73,24.7,24.73,35036.0
2016-08-12 15:55:00,24.73,24.74,24.71,24.71,66784.0,24.73,24.74,24.71,24.71,66784.0
2016-08-15 09:30:00,24.71,24.76,24.03,24.76,47528.0,24.71,24.76,24.03,24.76,47528.0
2016-08-15 09:35:00,24.76,24.83,24.68,24.69,63179.0,24.76,24.83,24.68,24.69,63179.0
2016-08-15 09:40:00,24.69,24.75,24.65,24.75,64066.0,24.69,24.75,24.65,24.75,64066.0
2016-08-15 09:45:00,24.76,24.8,24.75,24.75,74403.0,24.76,24.8,24.75,24.75,74403.0
2016-08-15 09:50:00,24.75,24.76,24.74,24.74,11227.0,24.75,24.76,24.74,24.74,11227.0
2016-08-15 09:55:00,24.75,24.81,24.74,24.81,11347.0,24.75,24.81,24.74,24.81,11347.0
2016-08-15 10:00:00,24.8,24.88,24.8,24.81,28619.0,24.8,24.88,24.8,24.81,28619.0
2016-08-15 10:05:00,24.81,24.83,24.78,24.79,52231.0,24.81,24.83,24.78,24.79,52231.0
2016-08-15 10:10:00,24.79,24.79,24.75,24.78,72318.0,24.79,24.79,24.75,24.78,72318.0
2016-08-15 10:15:00,24.78,24.82,24.78,24.82,41559.0,24.78,24.82,24.78,24.82,41559.0
2016-08-15 10:20:00,24.82,24.89,24.81,24.89,62105.0,24.82,24.89,24.81,24.89,62105.0
2016-08-15 10:25:00,24.89,24.9,24.84,24.84,54145.0,24.89,24.9,24.84,24.84,54145.0
2016-08-15 10:30:00,24.84,24.86,24.84,24.86,5527.0,24.84,24.86,24.84,24.86,5527.0
2016-08-15 10:35:00,24.86,24.88,24.85,24.87,10310.0,24.86,24.88,24.85,24.87,10310.0
2016-08-15 10:40:00,24.87,24.89,24.87,24.88,9657.0,24.87,24.89,24.87,24.88,9657.0
2016-08-15 10:45:00,24.88,24.89,24.87,24.89,10181.0,24.88,24.89,24.87,24.89,10181.0
2016-08-15 10:50:00,24.89,24.89,24.88,24.89,2750.0,24.89,24.89,24.88,24.89,2750.0
2016-08-15 10:55:00,24.89,24.89,24.87,24.88,7500.0,24.89,24.89,24.87,24.88,7500.0
2016-08-15 11:00:00,24.88,24.88,24.87,24.88,7386.0,24.88,24.88,24.87,24.88,7386.0
2016-08-15 11:05:00,24.88,24.89,24.87,24.88,14268.0,24.88,24.89,24.87,24.88,14268.0
2016-08-15 11:10:00,24.88,24.88,24.87,24.88,4300.0,24.88,24.88,24.87,24.88,4300.0
2016-08-15 11:15:00,24.88,24.9,24.87,24.89,12002.0,24.88,24.9,24.87,24.89,12002.0
2016-08-15 11:20:00,24.89,24.89,24.86,24.87,8683.0,24.89,24.89,24.86,24.87,8683.0
2016-08-15 11:25:00,24.87,24.87,24.86,24.87,2800.0,24.87,24.87,24.86,24.87,2800.0
2016-08-15 11:30:00,24.87,24.88,24.86,24.87,3783.0,24.87,24.88,24.86,24.87,3783.0
2016-08-15 11:35:00,24.88,24.88,24.86,24.87,12341.0,24.88,24.88,24.86,24.87,12341.0
2016-08-15 11:40:00,24.86,24.87,24.86,24.87,6779.0,24.86,24.87,24.86,24.87,6779.0
2016-08-15 11:45:00,24.86,24.86,24.83,24.84,19486.0,24.86,24.86,24.83,24.84,19486.0
2016-08-15 11:50:00,24.84,24.84,24.81,24.82,5600.0,24.84,24.84,24.81,24.82,5600.0
2016-08-15 11:55:00,24.81,24.82,24.81,24.82,1925.0,24.81,24.82,24.81,24.82,1925.0
2016-08-15 12:00:00,24.82,24.86,24.8,24.84,102868.0,24.82,24.86,24.8,24.84,102868.0
2016-08-15 12:05:00,24.84,24.85,24.8,24.81,125031.0,24.84,24.85,24.8,24.81,125031.0
2016-08-15 12:10:00,24.82,24.83,24.81,24.83,14925.0,24.82,24.83,24.81,24.83,14925.0
2016-08-15 12:15:00,24.83,24.85,24.82,24.85,17808.0,24.83,24.85,24.82,24.85,17808.0
2016-08-15 12:20:00,24.85,24.85,24.84,24.85,4100.0,24.85,24.85,24.84,24.85,4100.0
2016-08-15 12:25:00,24.85,24.87,24.85,24.87,6496.0,24.85,24.87,24.85,24.87,6496.0
2016-08-15 12:30:00,24.88,24.88,24.86,24.87,7257.0,24.88,24.88,24.86,24.87,7257.0
2016-08-15 12:35:00,24.86,24.87,24.86,24.87,1485.0,24.86,24.87,24.86,24.87,1485.0
2016-08-15 12:40:00,24.86,24.87,24.86,24.87,1986.0,24.86,24.87,24.86,24.87,1986.0
2016-08-15 12:45:00,24.87,24.87,24.86,24.86,1060.0,24.87,24.87,24.86,24.86,1060.0
2016-08-15 12:50:00,24.86,24.87,24.84,24.85,11800.0,24.86,24.87,24.84,24.85,11800.0
2016-08-15 12:55:00,24.85,24.85,24.83,24.84,8553.0,24.85,24.85,24.83,24.84,8553.0
2016-08-15 13:00:00,24.84,24.85,24.84,24.85,900.0,24.84,24.85,24.84,24.85,900.0
2016-08-15 13:05:00,24.85,24.85,24.84,24.85,700.0,24.85,24.85,24.84,24.85,700.0
2016-08-15 13:10:00,24.85,24.85,24.84,24.85,1918.0,24.85,24.85,24.84,24.85,1918.0
2016-08-15 13:15:00,24.85,24.85,24.84,24.85,2300.0,24.85,24.85,24.84,24.85,2300.0
2016-08-15 13:20:00,24.85,24.85,24.84,24.84,2666.0,24.85,24.85,24.84,24.84,2666.0
2016-08-15 13:25:00,24.85,24.85,24.84,24.85,3167.0,24.85,24.85,24.84,24.85,3167.0
2016-08-15 13:30:00,24.86,24.86,24.85,24.86,5000.0,24.86,24.86,24.85,24.86,5000.0
2016-08-15 13:35:00,24.86,24.87,24.85,24.87,5181.0,24.86,24.87,24.85,24.87,5181.0
2016-08-15 13:40:00,24.87,24.87,24.85,24.87,12707.0,24.87,24.87,24.85,24.87,12707.0
2016-08-15 13:45:00,24.86,24.87,24.86,24.87,1000.0,24.86,24.87,24.86,24.87,1000.0
2016-08-15 13:50:00,24.87,24.87,24.86,24.87,5808.0,24.87,24.87,24.86,24.87,5808.0
2016-08-15 13:55:00,24.87,24.87,24.84,24.85,14900.0,24.87,24.87,24.84,24.85,14900.0
2016-08-15 14:00:00,24.84,24.84,24.83,24.83,6725.0,24.84,24.84,24.83,24.83,6725.0
2016-08-15 14:05:00,24.84,24.84,24.83,24.84,1963.0,24.84,24.84,24.83,24.84,1963.0
2016-08-15 14:10:00,24.84,24.84,24.81,24.81,19281.0,24.84,24.84,24.81,24.81,19281.0
2016-08-15 14:15:00,24.82,24.82,24.81,24.82,2746.0,24.82,24.82,24.81,24.82,2746.0
2016-08-15 14:20:00,24.82,24.82,24.81,24.82,4744.0,24.82,24.82,24.81,24.82,4744.0
2016-08-15 14:25:00,24.82,24.86,24.81,24.86,14652.0,24.82,24.86,24.81,24.86,14652.0
2016-08-15 14:30:00,24.86,24.87,24.84,24.87,7069.0,24.86,24.87,24.84,24.87,7069.0
2016-08-15 14:35:00,24.87,24.88,24.86,24.88,8658.0,24.87,24.88,24.86,24.88,8658.0
2016-08-15 14:40:00,24.88,24.89,24.88,24.89,2200.0,24.88,24.89,24.88,24.89,2200.0
2016-08-15 14:45:00,24.89,24.9,24.88,24.89,12481.0,24.89,24.9,24.88,24.89,12481.0
2016-08-15 14:50:00,24.89,24.89,24.88,24.89,2400.0,24.89,24.89,24.88,24.89,2400.0
2016-08-15 14:55:00,24.89,24.89,24.88,24.89,3718.0,24.89,24.89,24.88,24.89,3718.0
2016-08-15 15:00:00,24.89,24.89,24.86,24.86,12965.0,24.89,24.89,24.86,24.86,12965.0
2016-08-15 15:05:00,24.86,24.87,24.86,24.86,5401.0,24.86,24.87,24.86,24.86,5401.0
2016-08-15 15:10:00,24.86,24.87,24.86,24.86,2766.0,24.86,24.87,24.86,24.86,2766.0
2016-08-15 15:15:00,24.86,24.87,24.78,24.8,59708.0,24.86,24.87,24.78,24.8,59708.0
2016-08-15 15:20:00,24.8,24.8,24.78,24.8,20326.0,24.8,24.8,24.78,24.8,20326.0
2016-08-15 15:25:00,24.8,24.8,24.79,24.8,16997.0,24.8,24.8,24.79,24.8,16997.0
2016-08-15 15:30:00,24.8,24.8,24.79,24.8,21684.0,24.8,24.8,24.79,24.8,21684.0
2016-08-15 15:35:00,24.8,24.81,24.79,24.8,21291.0,24.8,24.81,24.79,24.8,21291.0
2016-08-15 15:40:00,24.8,24.82,24.79,24.82,40849.0,24.8,24.82,24.79,24.82,40849.0
2016-08-15 15:45:00,24.81,24.82,24.8,24.8,15119.0,24.81,24.82,24.8,24.8,15119.0
2016-08-15 15:50:00,24.81,24.81,24.8,24.8,23175.0,24.81,24.81,24.8,24.8,23175.0
2016-08-15 15:55:00,24.8,24.8,24.74,24.75,311915.0,24.8,24.8,24.74,24.75,311915.0
2016-08-16 09:30:00,24.65,24.69,24.44,24.65,44325.0,24.65,24.69,24.44,24.65,44325.0
2016-08-16 09:35:00,24.64,24.65,24.57,24.6,22874.0,24.64,24.65,24.57,24.6,22874.0
2016-08-16 09:40:00,24.59,24.66,24.59,24.66,14346.0,24.59,24.66,24.59,24.66,14346.0
2016-08-16 09:45:00,24.66,24.68,24.62,24.63,25679.0,24.66,24.68,24.62,24.63,25679.0
2016-08-16 09:50:00,24.64,24.67,24.63,24.67,7308.0,24.64,24.67,24.63,24.67,7308.0
2016-08-16 09:55:00,24.67,24.69,24.67,24.69,12121.0,24.67,24.69,24.67,24.69,12121.0
2016-08-16 10:00:00,24.69,24.71,24.68,24.71,7999.0,24.69,24.71,24.68,24.71,7999.0
2016-08-16 10:05:00,24.71,24.71,24.69,24.7,10616.0,24.71,24.71,24.69,24.7,10616.0
2016-08-16 10:10:00,24.7,24.71,24.69,24.7,10560.0,24.7,24.71,24.69,24.7,10560.0
2016-08-16 10:15:00,24.69,24.7,24.69,24.69,1497.0,24.69,24.7,24.69,24.69,1497.0
2016-08-16 10:20:00,24.7,24.7,24.65,24.65,17300.0,24.7,24.7,24.65,24.65,17300.0
2016-08-16 10:25:00,24.65,24.66,24.62,24.63,10194.0,24.65,24.66,24.62,24.63,10194.0
2016-08-16 10:30:00,24.63,24.64,24.6,24.61,11452.0,24.63,24.64,24.6,24.61,11452.0
2016-08-16 10:35:00,24.6,24.63,24.6,24.62,4937.0,24.6,24.63,24.6,24.62,4937.0
2016-08-16 10:40:00,24.63,24.63,24.6,24.61,4919.0,24.63,24.63,24.6,24.61,4919.0
2016-08-16 10:45:00,24.6,24.61,24.59,24.6,9447.0,24.6,24.61,24.59,24.6,9447.0
2016-08-16 10:50:00,24.6,24.6,24.58,24.59,3144.0,24.6,24.6,24.58,24.59,3144.0
2016-08-16 10:55:00,24.59,24.59,24.57,24.59,71532.0,24.59,24.59,24.57,24.59,71532.0
2016-08-16 11:00:00,24.58,24.58,24.56,24.57,12317.0,24.58,24.58,24.56,24.57,12317.0
2016-08-16 11:05:00,24.57,24.57,24.54,24.54,10923.0,24.57,24.57,24.54,24.54,10923.0
2016-08-16 11:10:00,24.55,24.55,24.54,24.54,1900.0,24.55,24.55,24.54,24.54,1900.0
2016-08-16 11:15:00,24.55,24.57,24.54,24.55,14524.0,24.55,24.57,24.54,24.55,14524.0
2016-08-16 11:20:00,24.55,24.57,24.55,24.56,18964.0,24.55,24.57,24.55,24.56,18964.0
2016-08-16 11:25:00,24.56,24.57,24.55,24.56,7639.0,24.56,24.57,24.55,24.56,7639.0
2016-08-16 11:30:00,24.56,24.57,24.53,24.53,7800.0,24.56,24.57,24.53,24.53,7800.0
2016-08-16 11:35:00,24.53,24.54,24.52,24.53,6322.0,24.53,24.54,24.52,24.53,6322.0
2016-08-16 11:40:00,24.53,24.54,24.51,24.52,7834.0,24.53,24.54,24.51,24.52,7834.0
2016-08-16 11:45:00,24.53,24.55,24.52,24.55,5585.0,24.53,24.55,24.52,24.55,5585.0
2016-08-16 11:50:00,24.55,24.55,24.52,24.53,9411.0,24.55,24.55,24.52,24.53,9411.0
2016-08-16 11:55:00,24.54,24.55,24.53,24.53,7874.0,24.54,24.55,24.53,24.53,7874.0
2016-08-16 12:00:00,24.53,24.54,24.51,24.52,6313.0,24.53,24.54,24.51,24.52,6313.0
2016-08-16 12:05:00,24.51,24.52,24.51,24.52,4258.0,24.51,24.52,24.51,24.52,4258.0
2016-08-16 12:10:00,24.53,24.53,24.52,24.53,3704.0,24.53,24.53,24.52,24.53,3704.0
2016-08-16 12:15:00,24.53,24.53,24.51,24.52,9305.0,24.53,24.53,24.51,24.52,9305.0
2016-08-16 12:20:00,24.52,24.52,24.51,24.52,600.0,24.52,24.52,24.51,24.52,600.0
2016-08-16 12:25:00,24.52,24.53,24.5,24.5,9913.0,24.52,24.53,24.5,24.5,9913.0
2016-08-16 12:30:00,24.51,24.51,24.5,24.5,1037.0,24.51,24.51,24.5,24.5,1037.0
2016-08-16 12:35:00,24.51,24.52,24.5,24.52,5506.0,24.51,24.52,24.5,24.52,5506.0
2016-08-16 12:40:00,24.51,24.52,24.51,24.52,3165.0,24.51,24.52,24.51,24.52,3165.0
2016-08-16 12:45:00,24.52,24.52,24.51,24.52,9845.0,24.52,24.52,24.51,24.52,9845.0
2016-08-16 12:50:00,24.52,24.52,24.51,24.52,7421.0,24.52,24.52,24.51,24.52,7421.0
2016-08-16 12:55:00,24.52,24.52,24.51,24.52,5037.0,24.52,24.52,24.51,24.52,5037.0
2016-08-16 13:00:00,24.52,24.53,24.51,24.53,14156.0,24.52,24.53,24.51,24.53,14156.0
2016-08-16 13:05:00,24.53,24.53,24.52,24.53,3442.0,24.53,24.53,24.52,24.53,3442.0
2016-08-16 13:10:00,24.52,24.53,24.5,24.51,41606.0,24.52,24.53,24.5,24.51,41606.0
2016-08-16 13:15:00,24.51,24.52,24.51,24.51,1163.0,24.51,24.52,24.51,24.51,1163.0
2016-08-16 13:20:00,24.52,24.52,24.5,24.51,6826.0,24.52,24.52,24.5,24.51,6826.0
2016-08-16 13:25:00,24.51,24.51,24.5,24.51,6128.0,24.51,24.51,24.5,24.51,6128.0
2016-08-16 13:30:00,24.51,24.51,24.5,24.51,5816.0,24.51,24.51,24.5,24.51,5816.0
2016-08-16 13:35:00,24.51,24.51,24.5,24.51,4112.0,24.51,24.51,24.5,24.51,4112.0
2016-08-16 13:40:00,24.51,24.51,24.5,24.51,5414.0,24.51,24.51,24.5,24.51,5414.0
2016-08-16 13:45:00,24.51,24.51,24.5,24.51,7090.0,24.51,24.51,24.5,24.51,7090.0
2016-08-16 13:50:00,24.51,24.51,24.48,24.5,34509.0,24.51,24.51,24.48,24.5,34509.0
2016-08-16 13:55:00,24.49,24.5,24.45,24.48,71558.0,24.49,24.5,24.45,24.48,71558.0
2016-08-16 14:00:00,24.48,24.48,24.46,24.48,33191.0,24.48,24.48,24.46,24.48,33191.0
2016-08-16 14:05:00,24.48,24.51,24.48,24.51,6650.0,24.48,24.51,24.48,24.51,6650.0
2016-08-16 14:10:00,24.51,24.52,24.49,24.5,19198.0,24.51,24.52,24.49,24.5,19198.0
2016-08-16 14:15:00,24.5,24.5,24.49,24.5,1630.0,24.5,24.5,24.49,24.5,1630.0
2016-08-16 14:20:00,24.5,24.5,24.49,24.49,3800.0,24.5,24.5,24.49,24.49,3800.0
2016-08-16 14:25:00,24.5,24.5,24.45,24.46,34154.0,24.5,24.5,24.45,24.46,34154.0
2016-08-16 14:30:00,24.46,24.46,24.41,24.42,68910.0,24.46,24.46,24.41,24.42,68910.0
2016-08-16 14:35:00,24.42,24.46,24.4,24.45,58787.0,24.42,24.46,24.4,24.45,58787.0
2016-08-16 14:40:00,24.45,24.48,24.45,24.45,26053.0,24.45,24.48,24.45,24.45,26053.0
2016-08-16 14:45:00,24.45,24.46,24.38,24.41,93761.0,24.45,24.46,24.38,24.41,93761.0
2016-08-16 14:50:00,24.41,24.43,24.4,24.41,46222.0,24.41,24.43,24.4,24.41,46222.0
2016-08-16 14:55:00,24.41,24.43,24.4,24.43,37125.0,24.41,24.43,24.4,24.43,37125.0
2016-08-16 15:00:00,24.43,24.43,24.41,24.43,27310.0,24.43,24.43,24.41,24.43,27310.0
2016-08-16 15:05:00,24.43,24.44,24.4,24.43,84834.0,24.43,24.44,24.4,24.43,84834.0
2016-08-16 15:10:00,24.43,24.45,24.42,24.44,21242.0,24.43,24.45,24.42,24.44,21242.0
2016-08-16 15:15:00,24.44,24.44,24.38,24.41,84609.0,24.44,24.44,24.38,24.41,84609.0
2016-08-16 15:20:00,24.41,24.44,24.37,24.41,99132.0,24.41,24.44,24.37,24.41,99132.0
2016-08-16 15:25:00,24.42,24.46,24.41,24.46,16691.0,24.42,24.46,24.41,24.46,16691.0
2016-08-16 15:30:00,24.46,24.48,24.45,24.45,28953.0,24.46,24.48,24.45,24.45,28953.0
2016-08-16 15:35:00,24.45,24.46,24.43,24.46,31397.0,24.45,24.46,24.43,24.46,31397.0
2016-08-16 15:40:00,24.45,24.46,24.37,24.41,183985.0,24.45,24.46,24.37,24.41,183985.0
2016-08-16 15:45:00,24.41,24.42,24.41,24.42,34076.0,24.41,24.42,24.41,24.42,34076.0
2016-08-16 15:50:00,24.42,24.43,24.4,24.41,84904.0,24.42,24.43,24.4,24.41,84904.0
2016-08-16 15:55:00,24.41,24.41,24.35,24.37,208143.0,24.41,24.41,24.35,24.37,208143.0
2016-08-17 09:30:00,24.41,24.41,24.18,24.26,89056.0,24.41,24.41,24.18,24.26,89056.0
2016-08-17 09:35:00,24.27,24.32,24.23,24.32,6000.0,24.27,24.32,24.23,24.32,6000.0
2016-08-17 09:40:00,24.33,24.39,24.31,24.39,11101.0,24.33,24.39,24.31,24.39,11101.0
2016-08-17 09:45:00,24.4,24.43,24.38,24.42,10149.0,24.4,24.43,24.38,24.42,10149.0
2016-08-17 09:50:00,24.42,24.43,24.4,24.43,6644.0,24.42,24.43,24.4,24.43,6644.0
2016-08-17 09:55:00,24.43,24.44,24.4,24.4,26402.0,24.43,24.44,24.4,24.4,26402.0
2016-08-17 10:00:00,24.41,24.41,24.39,24.39,12426.0,24.41,24.41,24.39,24.39,12426.0
2016-08-17 10:05:00,24.39,24.43,24.39,24.41,22216.0,24.39,24.43,24.39,24.41,22216.0
2016-08-17 10:10:00,24.4,24.43,24.39,24.43,11434.0,24.4,24.43,24.39,24.43,11434.0
2016-08-17 10:15:00,24.43,24.43,24.4,24.42,11041.0,24.43,24.43,24.4,24.42,11041.0
2016-08-17 10:20:00,24.41,24.43,24.39,24.42,129014.0,24.41,24.43,24.39,24.42,129014.0
2016-08-17 10:25:00,24.43,24.43,24.41,24.42,9163.0,24.43,24.43,24.41,24.42,9163.0
2016-08-17 10:30:00,24.42,24.44,24.4,24.41,33028.0,24.42,24.44,24.4,24.41,33028.0
2016-08-17 10:35:00,24.4,24.41,24.35,24.36,17968.0,24.4,24.41,24.35,24.36,17968.0
2016-08-17 10:40:00,24.36,24.38,24.36,24.38,9371.0,24.36,24.38,24.36,24.38,9371.0
2016-08-17 10:45:00,24.39,24.4,24.36,24.37,11815.0,24.39,24.4,24.36,24.37,11815.0
2016-08-17 10:50:00,24.37,24.41,24.37,24.39,9485.0,24.37,24.41,24.37,24.39,9485.0
2016-08-17 10:55:00,24.39,24.4,24.39,24.4,3695.0,24.39,24.4,24.39,24.4,3695.0
2016-08-17 11:00:00,24.4,24.4,24.39,24.39,4320.0,24.4,24.4,24.39,24.39,4320.0
2016-08-17 11:05:00,24.39,24.4,24.37,24.39,17856.0,24.39,24.4,24.37,24.39,17856.0
2016-08-17 11:10:00,24.39,24.4,24.38,24.39,5132.0,24.39,24.4,24.38,24.39,5132.0
2016-08-17 11:15:00,24.39,24.4,24.39,24.39,5007.0,24.39,24.4,24.39,24.39,5007.0
2016-08-17 11:20:00,24.39,24.4,24.36,24.37,26819.0,24.39,24.4,24.36,24.37,26819.0
2016-08-17 11:25:00,24.36,24.37,24.34,24.35,8707.0,24.36,24.37,24.34,24.35,8707.0
2016-08-17 11:30:00,24.34,24.35,24.33,24.33,5700.0,24.34,24.35,24.33,24.33,5700.0
2016-08-17 11:35:00,24.33,24.33,24.31,24.33,11280.0,24.33,24.33,24.31,24.33,11280.0
2016-08-17 11:40:00,24.33,24.33,24.32,24.33,9525.0,24.33,24.33,24.32,24.33,9525.0
2016-08-17 11:45:00,24.33,24.33,24.32,24.32,4971.0,24.33,24.33,24.32,24.32,4971.0
2016-08-17 11:50:00,24.33,24.36,24.32,24.36,12098.0,24.33,24.36,24.32,24.36,12098.0
2016-08-17 11:55:00,24.35,24.36,24.33,24.34,11641.0,24.35,24.36,24.33,24.34,11641.0
2016-08-17 12:00:00,24.34,24.36,24.34,24.35,11129.0,24.34,24.36,24.34,24.35,11129.0
2016-08-17 12:05:00,24.34,24.35,24.33,24.34,9624.0,24.34,24.35,24.33,24.34,9624.0
2016-08-17 12:10:00,24.34,24.35,24.34,24.35,4224.0,24.34,24.35,24.34,24.35,4224.0
2016-08-17 12:15:00,24.35,24.35,24.34,24.35,3803.0,24.35,24.35,24.34,24.35,3803.0
2016-08-17 12:20:00,24.35,24.35,24.34,24.35,3390.0,24.35,24.35,24.34,24.35,3390.0
2016-08-17 12:25:00,24.35,24.37,24.34,24.37,7901.0,24.35,24.37,24.34,24.37,7901.0
2016-08-17 12:30:00,24.37,24.37,24.36,24.37,4000.0,24.37,24.37,24.36,24.37,4000.0
2016-08-17 12:35:00,24.37,24.38,24.36,24.36,19202.0,24.37,24.38,24.36,24.36,19202.0
2016-08-17 12:40:00,24.37,24.37,24.36,24.37,4768.0,24.37,24.37,24.36,24.37,4768.0
2016-08-17 12:45:00,24.37,24.42,24.36,24.41,17447.0,24.37,24.42,24.36,24.41,17447.0
2016-08-17 12:50:00,24.42,24.43,24.39,24.39,24687.0,24.42,24.43,24.39,24.39,24687.0
2016-08-17 12:55:00,24.39,24.42,24.39,24.42,13781.0,24.39,24.42,24.39,24.42,13781.0
2016-08-17 13:00:00,24.42,24.43,24.41,24.42,13289.0,24.42,24.43,24.41,24.42,13289.0
2016-08-17 13:05:00,24.43,24.43,24.37,24.38,27473.0,24.43,24.43,24.37,24.38,27473.0
2016-08-17 13:10:00,24.36,24.37,24.35,24.37,5703.0,24.36,24.37,24.35,24.37,5703.0
2016-08-17 13:15:00,24.38,24.39,24.37,24.37,9100.0,24.38,24.39,24.37,24.37,9100.0
2016-08-17 13:20:00,24.37,24.37,24.36,24.37,4729.0,24.37,24.37,24.36,24.37,4729.0
2016-08-17 13:25:00,24.36,24.38,24.35,24.38,7271.0,24.36,24.38,24.35,24.38,7271.0
2016-08-17 13:30:00,24.38,24.39,24.37,24.38,10515.0,24.38,24.39,24.37,24.38,10515.0
2016-08-17 13:35:00,24.38,24.41,24.38,24.41,9970.0,24.38,24.41,24.38,24.41,9970.0
2016-08-17 13:40:00,24.41,24.42,24.38,24.4,11200.0,24.41,24.42,24.38,24.4,11200.0
2016-08-17 13:45:00,24.4,24.41,24.38,24.41,8012.0,24.4,24.41,24.38,24.41,8012.0
2016-08-17 13:50:00,24.41,24.41,24.37,24.38,19079.0,24.41,24.41,24.37,24.38,19079.0
2016-08-17 13:55:00,24.37,24.38,24.37,24.38,8360.0,24.37,24.38,24.37,24.38,8360.0
2016-08-17 14:00:00,24.37,24.42,24.35,24.42,22340.0,24.37,24.42,24.35,24.42,22340.0
2016-08-17 14:05:00,24.4,24.41,24.39,24.41,9549.0,24.4,24.41,24.39,24.41,9549.0
2016-08-17 14:10:00,24.41,24.44,24.4,24.43,32374.0,24.41,24.44,24.4,24.43,32374.0
2016-08-17 14:15:00,24.43,24.44,24.41,24.43,14514.0,24.43,24.44,24.41,24.43,14514.0
2016-08-17 14:20:00,24.43,24.44,24.41,24.43,11668.0,24.43,24.44,24.41,24.43,11668.0
2016-08-17 14:25:00,24.43,24.46,24.42,24.46,19960.0,24.43,24.46,24.42,24.46,19960.0
2016-08-17 14:30:00,24.46,24.47,24.44,24.47,20525.0,24.46,24.47,24.44,24.47,20525.0
2016-08-17 14:35:00,24.47,24.49,24.45,24.48,15381.0,24.47,24.49,24.45,24.48,15381.0
2016-08-17 14:40:00,24.48,24.5,24.47,24.48,18170.0,24.48,24.5,24.47,24.48,18170.0
2016-08-17 14:45:00,24.48,24.5,24.46,24.5,8500.0,24.48,24.5,24.46,24.5,8500.0
2016-08-17 14:50:00,24.49,24.5,24.41,24.43,76952.0,24.49,24.5,24.41,24.43,76952.0
2016-08-17 14:55:00,24.43,24.45,24.42,24.44,12519.0,24.43,24.45,24.42,24.44,12519.0
2016-08-17 15:00:00,24.45,24.45,24.43,24.44,22148.0,24.45,24.45,24.43,24.44,22148.0
2016-08-17 15:05:00,24.44,24.44,24.41,24.41,20625.0,24.44,24.44,24.41,24.41,20625.0
2016-08-17 15:10:00,24.42,24.43,24.41,24.43,13519.0,24.42,24.43,24.41,24.43,13519.0
2016-08-17 15:15:00,24.43,24.43,24.42,24.42,10898.0,24.43,24.43,24.42,24.42,10898.0
2016-08-17 15:20:00,24.42,24.44,24.42,24.43,12997.0,24.42,24.44,24.42,24.43,12997.0
2016-08-17 15:25:00,24.44,24.44,24.41,24.42,36328.0,24.44,24.44,24.41,24.42,36328.0
2016-08-17 15:30:00,24.43,24.43,24.4,24.4,45119.0,24.43,24.43,24.4,24.4,45119.0
2016-08-17 15:35:00,24.41,24.41,24.36,24.39,141029.0,24.41,24.41,24.36,24.39,141029.0
2016-08-17 15:40:00,24.39,24.41,24.38,24.41,24721.0,24.39,24.41,24.38,24.41,24721.0
2016-08-17 15:45:00,24.41,24.42,24.4,24.42,24135.0,24.41,24.42,24.4,24.42,24135.0
2016-08-17 15:50:00,24.42,24.43,24.4,24.43,105560.0,24.42,24.43,24.4,24.43,105560.0
2016-08-17 15:55:00,24.43,24.43,24.41,24.41,92401.0,24.43,24.43,24.41,24.41,92401.0
2016-08-18 09:30:00,24.39,24.48,24.39,24.48,14812.0,24.39,24.48,24.39,24.48,14812.0
2016-08-18 09:35:00,24.49,24.59,24.49,24.59,12718.0,24.49,24.59,24.49,24.59,12718.0
2016-08-18 09:40:00,24.58,24.61,24.54,24.61,22693.0,24.58,24.61,24.54,24.61,22693.0
2016-08-18 09:45:00,24.61,24.68,24.6,24.67,19822.0,24.61,24.68,24.6,24.67,19822.0
2016-08-18 09:50:00,24.67,24.68,24.64,24.64,11403.0,24.67,24.68,24.64,24.64,11403.0
2016-08-18 09:55:00,24.64,24.66,24.64,24.64,7370.0,24.64,24.66,24.64,24.64,7370.0
2016-08-18 10:00:00,24.64,24.67,24.64,24.67,6900.0,24.64,24.67,24.64,24.67,6900.0
2016-08-18 10:05:00,24.67,24.71,24.66,24.69,19191.0,24.67,24.71,24.66,24.69,19191.0
2016-08-18 10:10:00,24.69,24.69,24.66,24.68,7264.0,24.69,24.69,24.66,24.68,7264.0
2016-08-18 10:15:00,24.68,24.69,24.67,24.69,13480.0,24.68,24.69,24.67,24.69,13480.0
2016-08-18 10:20:00,24.69,24.7,24.66,24.67,10233.0,24.69,24.7,24.66,24.67,10233.0
2016-08-18 10:25:00,24.67,24.67,24.66,24.66,1200.0,24.67,24.67,24.66,24.66,1200.0
2016-08-18 10:30:00,24.67,24.71,24.66,24.7,15879.0,24.67,24.71,24.66,24.7,15879.0
2016-08-18 10:35:00,24.7,24.71,24.68,24.71,8171.0,24.7,24.71,24.68,24.71,8171.0
2016-08-18 10:40:00,24.7,24.71,24.67,24.69,11340.0,24.7,24.71,24.67,24.69,11340.0
2016-08-18 10:45:00,24.68,24.69,24.68,24.68,7476.0,24.68,24.69,24.68,24.68,7476.0
2016-08-18 10:50:00,24.69,24.7,24.68,24.7,14743.0,24.69,24.7,24.68,24.7,14743.0
2016-08-18 10:55:00,24.7,24.72,24.69,24.71,13722.0,24.7,24.72,24.69,24.71,13722.0
2016-08-18 11:00:00,24.7,24.72,24.7,24.71,14546.0,24.7,24.72,24.7,24.71,14546.0
2016-08-18 11:05:00,24.71,24.74,24.71,24.73,12044.0,24.71,24.74,24.71,24.73,12044.0
2016-08-18 11:10:00,24.74,24.75,24.74,24.75,7549.0,24.74,24.75,24.74,24.75,7549.0
2016-08-18 11:15:00,24.75,24.75,24.72,24.73,13940.0,24.75,24.75,24.72,24.73,13940.0
2016-08-18 11:20:00,24.72,24.73,24.71,24.71,5411.0,24.72,24.73,24.71,24.71,5411.0
2016-08-18 11:25:00,24.71,24.75,24.71,24.75,14594.0,24.71,24.75,24.71,24.75,14594.0
2016-08-18 11:30:00,24.75,24.75,24.74,24.74,3893.0,24.75,24.75,24.74,24.74,3893.0
2016-08-18 11:35:00,24.75,24.78,24.74,24.78,20417.0,24.75,24.78,24.74,24.78,20417.0
2016-08-18 11:40:00,24.78,24.78,24.76,24.77,6064.0,24.78,24.78,24.76,24.77,6064.0
2016-08-18 11:45:00,24.77,24.78,24.76,24.77,12527.0,24.77,24.78,24.76,24.77,12527.0
2016-08-18 11:50:00,24.76,24.77,24.75,24.76,3774.0,24.76,24.77,24.75,24.76,3774.0
2016-08-18 11:55:00,24.76,24.76,24.75,24.76,1800.0,24.76,24.76,24.75,24.76,1800.0
2016-08-18 12:00:00,24.76,24.77,24.72,24.72,17801.0,24.76,24.77,24.72,24.72,17801.0
2016-08-18 12:05:00,24.72,24.72,24.7,24.71,5114.0,24.72,24.72,24.7,24.71,5114.0
2016-08-18 12:10:00,24.71,24.72,24.71,24.72,3200.0,24.71,24.72,24.71,24.72,3200.0
2016-08-18 12:15:00,24.72,24.73,24.71,24.73,6083.0,24.72,24.73,24.71,24.73,6083.0
2016-08-18 12:20:00,24.73,24.74,24.72,24.73,9220.0,24.73,24.74,24.72,24.73,9220.0
2016-08-18 12:25:00,24.73,24.73,24.72,24.72,4409.0,24.73,24.73,24.72,24.72,4409.0
2016-08-18 12:30:00,24.73,24.73,24.69,24.71,9891.0,24.73,24.73,24.69,24.71,9891.0
2016-08-18 12:35:00,24.71,24.71,24.69,24.7,8511.0,24.71,24.71,24.69,24.7,8511.0
2016-08-18 12:40:00,24.71,24.72,24.7,24.71,5300.0,24.71,24.72,24.7,24.71,5300.0
2016-08-18 12:45:00,24.72,24.73,24.71,24.73,8436.0,24.72,24.73,24.71,24.73,8436.0
2016-08-18 12:50:00,24.73,24.74,24.73,24.73,4892.0,24.73,24.74,24.73,24.73,4892.0
2016-08-18 12:55:00,24.74,24.74,24.7,24.7,20238.0,24.74,24.74,24.7,24.7,20238.0
2016-08-18 13:00:00,24.7,24.73,24.7,24.71,16894.0,24.7,24.73,24.7,24.71,16894.0
2016-08-18 13:05:00,24.72,24.74,24.71,24.73,8692.0,24.72,24.74,24.71,24.73,8692.0
2016-08-18 13:10:00,24.74,24.75,24.74,24.74,4613.0,24.74,24.75,24.74,24.74,4613.0
2016-08-18 13:15:00,24.75,24.76,24.74,24.75,10567.0,24.75,24.76,24.74,24.75,10567.0
2016-08-18 13:20:00,24.75,24.76,24.74,24.75,3514.0,24.75,24.76,24.74,24.75,3514.0
2016-08-18 13:25:00,24.75,24.75,24.74,24.75,4867.0,24.75,24.75,24.74,24.75,4867.0
2016-08-18 13:30:00,24.76,24.77,24.75,24.76,4910.0,24.76,24.77,24.75,24.76,4910.0
2016-08-18 13:35:00,24.77,24.78,24.76,24.78,3280.0,24.77,24.78,24.76,24.78,3280.0
2016-08-18 13:40:00,24.78,24.78,24.77,24.78,3592.0,24.78,24.78,24.77,24.78,3592.0
2016-08-18 13:45:00,24.79,24.8,24.77,24.78,15421.0,24.79,24.8,24.77,24.78,15421.0
2016-08-18 13:50:00,24.77,24.78,24.77,24.77,4024.0,24.77,24.78,24.77,24.77,4024.0
2016-08-18 13:55:00,24.78,24.79,24.77,24.78,4932.0,24.78,24.79,24.77,24.78,4932.0
2016-08-18 14:00:00,24.79,24.79,24.78,24.78,4683.0,24.79,24.79,24.78,24.78,4683.0
2016-08-18 14:05:00,24.78,24.79,24.78,24.79,5184.0,24.78,24.79,24.78,24.79,5184.0
2016-08-18 14:10:00,24.79,24.79,24.78,24.79,2300.0,24.79,24.79,24.78,24.79,2300.0
2016-08-18 14:15:00,24.78,24.79,24.78,24.79,2600.0,24.78,24.79,24.78,24.79,2600.0
2016-08-18 14:20:00,24.79,24.79,24.77,24.77,19778.0,24.79,24.79,24.77,24.77,19778.0
2016-08-18 14:25:00,24.78,24.79,24.77,24.79,11319.0,24.78,24.79,24.77,24.79,11319.0
2016-08-18 14:30:00,24.79,24.79,24.78,24.79,8179.0,24.79,24.79,24.78,24.79,8179.0
2016-08-18 14:35:00,24.78,24.79,24.78,24.79,3903.0,24.78,24.79,24.78,24.79,3903.0
2016-08-18 14:40:00,24.79,24.79,24.77,24.78,18001.0,24.79,24.79,24.77,24.78,18001.0
2016-08-18 14:45:00,24.78,24.79,24.78,24.79,3600.0,24.78,24.79,24.78,24.79,3600.0
2016-08-18 14:50:00,24.79,24.79,24.78,24.79,5523.0,24.79,24.79,24.78,24.79,5523.0
2016-08-18 14:55:00,24.78,24.79,24.78,24.79,6177.0,24.78,24.79,24.78,24.79,6177.0
2016-08-18 15:00:00,24.79,24.79,24.77,24.77,19564.0,24.79,24.79,24.77,24.77,19564.0
2016-08-18 15:05:00,24.77,24.79,24.77,24.78,23423.0,24.77,24.79,24.77,24.78,23423.0
2016-08-18 15:10:00,24.78,24.78,24.77,24.78,8444.0,24.78,24.78,24.77,24.78,8444.0
2016-08-18 15:15:00,24.78,24.79,24.77,24.79,16181.0,24.78,24.79,24.77,24.79,16181.0
2016-08-18 15:20:00,24.79,24.8,24.78,24.8,10670.0,24.79,24.8,24.78,24.8,10670.0
2016-08-18 15:25:00,24.8,24.8,24.79,24.8,4000.0,24.8,24.8,24.79,24.8,4000.0
2016-08-18 15:30:00,24.8,24.8,24.79,24.8,15173.0,24.8,24.8,24.79,24.8,15173.0
2016-08-18 15:35:00,24.8,24.8,24.79,24.8,24630.0,24.8,24.8,24.79,24.8,24630.0
2016-08-18 15:40:00,24.8,24.8,24.79,24.8,23627.0,24.8,24.8,24.79,24.8,23627.0
2016-08-18 15:45:00,24.79,24.8,24.78,24.79,54733.0,24.79,24.8,24.78,24.79,54733.0
2016-08-18 15:50:00,24.78,24.79,24.75,24.76,66368.0,24.78,24.79,24.75,24.76,66368.0
2016-08-18 15:55:00,24.75,24.77,24.75,24.76,124358.0,24.75,24.77,24.75,24.76,124358.0
2016-08-19 09:30:00,24.75,24.75,24.18,24.73,38189.0,24.75,24.75,24.18,24.73,38189.0
2016-08-19 09:35:00,24.72,24.75,24.62,24.63,34296.0,24.72,24.75,24.62,24.63,34296.0
2016-08-19 09:40:00,24.63,24.67,24.61,24.67,30129.0,24.63,24.67,24.61,24.67,30129.0
2016-08-19 09:45:00,24.66,24.67,24.63,24.64,14488.0,24.66,24.67,24.63,24.64,14488.0
2016-08-19 09:50:00,24.64,24.72,24.64,24.72,34410.0,24.64,24.72,24.64,24.72,34410.0
2016-08-19 09:55:00,24.72,24.76,24.72,24.76,19282.0,24.72,24.76,24.72,24.76,19282.0
2016-08-19 10:00:00,24.75,24.78,24.75,24.75,27703.0,24.75,24.78,24.75,24.75,27703.0
2016-08-19 10:05:00,24.74,24.77,24.74,24.76,5924.0,24.74,24.77,24.74,24.76,5924.0
2016-08-19 10:10:00,24.76,24.78,24.75,24.77,10322.0,24.76,24.78,24.75,24.77,10322.0
2016-08-19 10:15:00,24.78,24.8,24.77,24.79,6585.0,24.78,24.8,24.77,24.79,6585.0
2016-08-19 10:20:00,24.8,24.81,24.78,24.8,12831.0,24.8,24.81,24.78,24.8,12831.0
2016-08-19 10:25:00,24.81,24.85,24.81,24.85,9793.0,24.81,24.85,24.81,24.85,9793.0
2016-08-19 10:30:00,24.85,24.86,24.83,24.84,8304.0,24.85,24.86,24.83,24.84,8304.0
2016-08-19 10:35:00,24.84,24.84,24.81,24.82,6143.0,24.84,24.84,24.81,24.82,6143.0
2016-08-19 10:40:00,24.82,24.82,24.81,24.82,3998.0,24.82,24.82,24.81,24.82,3998.0
2016-08-19 10:45:00,24.82,24.82,24.81,24.82,3502.0,24.82,24.82,24.81,24.82,3502.0
2016-08-19 10:50:00,24.81,24.82,24.8,24.8,6704.0,24.81,24.82,24.8,24.8,6704.0
2016-08-19 10:55:00,24.81,24.82,24.8,24.8,7807.0,24.81,24.82,24.8,24.8,7807.0
2016-08-19 11:00:00,24.8,24.8,24.77,24.78,9916.0,24.8,24.8,24.77,24.78,9916.0
2016-08-19 11:05:00,24.79,24.79,24.77,24.79,3647.0,24.79,24.79,24.77,24.79,3647.0
2016-08-19 11:10:00,24.79,24.82,24.78,24.81,8821.0,24.79,24.82,24.78,24.81,8821.0
2016-08-19 11:15:00,24.82,24.82,24.81,24.82,4175.0,24.82,24.82,24.81,24.82,4175.0
2016-08-19 11:20:00,24.81,24.84,24.81,24.83,1583.0,24.81,24.84,24.81,24.83,1583.0
2016-08-19 11:25:00,24.83,24.87,24.83,24.85,6964.0,24.83,24.87,24.83,24.85,6964.0
2016-08-19 11:30:00,24.86,24.86,24.82,24.85,39628.0,24.86,24.86,24.82,24.85,39628.0
2016-08-19 11:35:00,24.85,24.88,24.84,24.86,46379.0,24.85,24.88,24.84,24.86,46379.0
2016-08-19 11:40:00,24.87,24.87,24.85,24.87,96955.0,24.87,24.87,24.85,24.87,96955.0
2016-08-19 11:45:00,24.87,24.9,24.86,24.9,8704.0,24.87,24.9,24.86,24.9,8704.0
2016-08-19 11:50:00,24.9,24.91,24.88,24.9,17172.0,24.9,24.91,24.88,24.9,17172.0
2016-08-19 11:55:00,24.9,24.92,24.89,24.92,6496.0,24.9,24.92,24.89,24.92,6496.0
2016-08-19 12:00:00,24.92,24.93,24.91,24.93,4960.0,24.92,24.93,24.91,24.93,4960.0
2016-08-19 12:05:00,24.93,24.94,24.93,24.93,4745.0,24.93,24.94,24.93,24.93,4745.0
2016-08-19 12:10:00,24.94,24.96,24.94,24.96,9027.0,24.94,24.96,24.94,24.96,9027.0
2016-08-19 12:15:00,24.96,24.96,24.93,24.94,21275.0,24.96,24.96,24.93,24.94,21275.0
2016-08-19 12:20:00,24.94,24.95,24.93,24.94,6710.0,24.94,24.95,24.93,24.94,6710.0
2016-08-19 12:25:00,24.94,24.95,24.93,24.95,51420.0,24.94,24.95,24.93,24.95,51420.0
2016-08-19 12:30:00,24.95,24.96,24.94,24.95,13890.0,24.95,24.96,24.94,24.95,13890.0
2016-08-19 12:35:00,24.95,24.97,24.94,24.97,16105.0,24.95,24.97,24.94,24.97,16105.0
2016-08-19 12:40:00,24.97,24.97,24.96,24.96,8704.0,24.97,24.97,24.96,24.96,8704.0
2016-08-19 12:45:00,24.97,24.98,24.96,24.97,9028.0,24.97,24.98,24.96,24.97,9028.0
2016-08-19 12:50:00,24.96,24.97,24.93,24.94,29344.0,24.96,24.97,24.93,24.94,29344.0
2016-08-19 12:55:00,24.95,24.96,24.94,24.96,4002.0,24.95,24.96,24.94,24.96,4002.0
2016-08-19 13:00:00,24.95,24.95,24.94,24.94,3100.0,24.95,24.95,24.94,24.94,3100.0
2016-08-19 13:05:00,24.95,24.95,24.93,24.94,49110.0,24.95,24.95,24.93,24.94,49110.0
2016-08-19 13:10:00,24.93,24.94,24.91,24.92,31667.0,24.93,24.94,24.91,24.92,31667.0
2016-08-19 13:15:00,24.92,24.93,24.92,24.92,2131.0,24.92,24.93,24.92,24.92,2131.0
2016-08-19 13:20:00,24.92,24.93,24.92,24.93,3500.0,24.92,24.93,24.92,24.93,3500.0
2016-08-19 13:25:00,24.92,24.93,24.89,24.91,13928.0,24.92,24.93,24.89,24.91,13928.0
2016-08-19 13:30:00,24.91,24.91,24.89,24.89,6872.0,24.91,24.91,24.89,24.89,6872.0
2016-08-19 13:35:00,24.89,24.91,24.89,24.91,3400.0,24.89,24.91,24.89,24.91,3400.0
2016-08-19 13:40:00,24.91,24.92,24.9,24.91,19208.0,24.91,24.92,24.9,24.91,19208.0
2016-08-19 13:45:00,24.91,24.92,24.9,24.92,3686.0,24.91,24.92,24.9,24.92,3686.0
2016-08-19 13:50:00,24.92,24.92,24.89,24.91,9133.0,24.92,24.92,24.89,24.91,9133.0
2016-08-19 13:55:00,24.91,24.92,24.91,24.92,3909.0,24.91,24.92,24.91,24.92,3909.0
2016-08-19 14:00:00,24.92,24.93,24.91,24.93,3977.0,24.92,24.93,24.91,24.93,3977.0
2016-08-19 14:05:00,24.93,24.93,24.92,24.92,3982.0,24.93,24.93,24.92,24.92,3982.0
2016-08-19 14:10:00,24.93,24.94,24.92,24.94,5738.0,24.93,24.94,24.92,24.94,5738.0
2016-08-19 14:15:00,24.94,24.95,24.94,24.95,5835.0,24.94,24.95,24.94,24.95,5835.0
2016-08-19 14:20:00,24.95,24.95,24.94,24.95,4419.0,24.95,24.95,24.94,24.95,4419.0
2016-08-19 14:25:00,24.95,24.95,24.94,24.95,10147.0,24.95,24.95,24.94,24.95,10147.0
2016-08-19 14:30:00,24.96,24.98,24.96,24.98,12776.0,24.96,24.98,24.96,24.98,12776.0
2016-08-19 14:35:00,24.98,24.98,24.97,24.98,10048.0,24.98,24.98,24.97,24.98,10048.0
2016-08-19 14:40:00,24.98,24.98,24.97,24.98,7933.0,24.98,24.98,24.97,24.98,7933.0
2016-08-19 14:45:00,24.98,24.98,24.97,24.98,5335.0,24.98,24.98,24.97,24.98,5335.0
2016-08-19 14:50:00,24.98,24.99,24.97,24.99,7400.0,24.98,24.99,24.97,24.99,7400.0
2016-08-19 14:55:00,24.99,24.99,24.98,24.98,6206.0,24.99,24.99,24.98,24.98,6206.0
2016-08-19 15:00:00,24.98,24.99,24.96,24.96,22845.0,24.98,24.99,24.96,24.96,22845.0
2016-08-19 15:05:00,24.96,24.98,24.96,24.98,10094.0,24.96,24.98,24.96,24.98,10094.0
2016-08-19 15:10:00,24.97,24.98,24.97,24.98,7450.0,24.97,24.98,24.97,24.98,7450.0
2016-08-19 15:15:00,24.98,24.98,24.96,24.96,24187.0,24.98,24.98,24.96,24.96,24187.0
2016-08-19 15:20:00,24.96,24.98,24.96,24.97,11867.0,24.96,24.98,24.96,24.97,11867.0
2016-08-19 15:25:00,24.97,24.98,24.97,24.98,42808.0,24.97,24.98,24.97,24.98,42808.0
2016-08-19 15:30:00,24.98,24.98,24.97,24.97,15226.0,24.98,24.98,24.97,24.97,15226.0
2016-08-19 15:35:00,24.98,24.98,24.95,24.96,36805.0,24.98,24.98,24.95,24.96,36805.0
2016-08-19 15:40:00,24.96,24.97,24.95,24.97,53079.0,24.96,24.97,24.95,24.97,53079.0
2016-08-19 15:45:00,24.96,24.99,24.96,24.99,42068.0,24.96,24.99,24.96,24.99,42068.0
2016-08-19 15:50:00,24.99,24.99,24.98,24.99,33777.0,24.99,24.99,24.98,24.99,33777.0
2016-08-19 15:55:00,24.99,25.0,24.97,24.99,109342.0,24.99,25.0,24.97,24.99,109342.0
2016-08-22 09:30:00,24.9,24.96,24.89,24.96,18362.0,24.9,24.96,24.89,24.96,18362.0
2016-08-22 09:35:00,24.95,24.99,24.86,24.99,15501.0,24.95,24.99,24.86,24.99,15501.0
2016-08-22 09:40:00,24.98,25.04,24.97,25.0,89111.0,24.98,25.04,24.97,25.0,89111.0
2016-08-22 09:45:00,24.99,24.99,24.9,24.91,22438.0,24.99,24.99,24.9,24.91,22438.0
2016-08-22 09:50:00,24.91,24.94,24.88,24.88,15213.0,24.91,24.94,24.88,24.88,15213.0
2016-08-22 09:55:00,24.88,24.91,24.88,24.9,5967.0,24.88,24.91,24.88,24.9,5967.0
2016-08-22 10:00:00,24.91,24.92,24.86,24.86,11024.0,24.91,24.92,24.86,24.86,11024.0
2016-08-22 10:05:00,24.87,24.89,24.85,24.87,16234.0,24.87,24.89,24.85,24.87,16234.0
2016-08-22 10:10:00,24.88,24.93,24.87,24.92,17051.0,24.88,24.93,24.87,24.92,17051.0
2016-08-22 10:15:00,24.93,24.96,24.93,24.96,9679.0,24.93,24.96,24.93,24.96,9679.0
2016-08-22 10:20:00,24.96,24.96,24.94,24.96,12464.0,24.96,24.96,24.94,24.96,12464.0
2016-08-22 10:25:00,24.97,24.98,24.96,24.96,5601.0,24.97,24.98,24.96,24.96,5601.0
2016-08-22 10:30:00,24.97,25.0,24.96,25.0,8619.0,24.97,25.0,24.96,25.0,8619.0
2016-08-22 10:35:00,25.0,25.0,24.96,24.96,11113.0,25.0,25.0,24.96,24.96,11113.0
2016-08-22 10:40:00,24.97,24.98,24.95,24.95,10406.0,24.97,24.98,24.95,24.95,10406.0
2016-08-22 10:45:00,24.96,24.96,24.95,24.96,2150.0,24.96,24.96,24.95,24.96,2150.0
2016-08-22 10:50:00,24.96,24.97,24.93,24.94,13936.0,24.96,24.97,24.93,24.94,13936.0
2016-08-22 10:55:00,24.94,24.95,24.93,24.94,3608.0,24.94,24.95,24.93,24.94,3608.0
2016-08-22 11:00:00,24.94,24.96,24.94,24.96,6932.0,24.94,24.96,24.94,24.96,6932.0
2016-08-22 11:05:00,24.96,24.96,24.93,24.95,43755.0,24.96,24.96,24.93,24.95,43755.0
2016-08-22 11:10:00,24.94,24.97,24.94,24.95,6966.0,24.94,24.97,24.94,24.95,6966.0
2016-08-22 11:15:00,24.95,24.96,24.93,24.93,8990.0,24.95,24.96,24.93,24.93,8990.0
2016-08-22 11:20:00,24.92,24.93,24.88,24.89,13239.0,24.92,24.93,24.88,24.89,13239.0
2016-08-22 11:25:00,24.88,24.88,24.85,24.86,6601.0,24.88,24.88,24.85,24.86,6601.0
2016-08-22 11:30:00,24.85,24.88,24.85,24.88,10265.0,24.85,24.88,24.85,24.88,10265.0
2016-08-22 11:35:00,24.89,24.89,24.88,24.89,522.0,24.89,24.89,24.88,24.89,522.0
2016-08-22 11:40:00,24.89,24.89,24.86,24.87,12446.0,24.89,24.89,24.86,24.87,12446.0
2016-08-22 11:45:00,24.86,24.86,24.82,24.84,26011.0,24.86,24.86,24.82,24.84,26011.0
2016-08-22 11:50:00,24.84,24.85,24.84,24.85,6641.0,24.84,24.85,24.84,24.85,6641.0
2016-08-22 11:55:00,24.85,24.86,24.84,24.86,5947.0,24.85,24.86,24.84,24.86,5947.0
2016-08-22 12:00:00,24.85,24.86,24.83,24.85,5605.0,24.85,24.86,24.83,24.85,5605.0
2016-08-22 12:05:00,24.85,24.86,24.83,24.86,5905.0,24.85,24.86,24.83,24.86,5905.0
2016-08-22 12:10:00,24.86,24.86,24.83,24.84,6757.0,24.86,24.86,24.83,24.84,6757.0
2016-08-22 12:15:00,24.85,24.86,24.84,24.85,5450.0,24.85,24.86,24.84,24.85,5450.0
2016-08-22 12:20:00,24.85,24.88,24.85,24.88,3949.0,24.85,24.88,24.85,24.88,3949.0
2016-08-22 12:25:00,24.88,24.9,24.88,24.88,13257.0,24.88,24.9,24.88,24.88,13257.0
2016-08-22 12:30:00,24.88,24.91,24.87,24.89,29938.0,24.88,24.91,24.87,24.89,29938.0
2016-08-22 12:35:00,24.88,24.88,24.88,24.88,100.0,24.88,24.88,24.88,24.88,100.0
2016-08-22 12:40:00,24.89,24.9,24.89,24.89,7058.0,24.89,24.9,24.89,24.89,7058.0
2016-08-22 12:45:00,24.89,24.9,24.88,24.89,12607.0,24.89,24.9,24.88,24.89,12607.0
2016-08-22 12:50:00,24.89,24.91,24.89,24.89,7713.0,24.89,24.91,24.89,24.89,7713.0
2016-08-22 12:55:00,24.89,24.92,24.89,24.91,10102.0,24.89,24.92,24.89,24.91,10102.0
2016-08-22 13:00:00,24.92,24.92,24.87,24.87,21275.0,24.92,24.92,24.87,24.87,21275.0
2016-08-22 13:05:00,24.88,24.89,24.86,24.88,22485.0,24.88,24.89,24.86,24.88,22485.0
2016-08-22 13:10:00,24.88,24.88,24.87,24.88,1058.0,24.88,24.88,24.87,24.88,1058.0
2016-08-22 13:15:00,24.89,24.9,24.86,24.87,12702.0,24.89,24.9,24.86,24.87,12702.0
2016-08-22 13:20:00,24.87,24.87,24.81,24.81,17536.0,24.87,24.87,24.81,24.81,17536.0
2016-08-22 13:25:00,24.81,24.82,24.8,24.82,5588.0,24.81,24.82,24.8,24.82,5588.0
2016-08-22 13:30:00,24.82,24.83,24.82,24.83,1600.0,24.82,24.83,24.82,24.83,1600.0
2016-08-22 13:35:00,24.83,24.84,24.82,24.83,3512.0,24.83,24.84,24.82,24.83,3512.0
2016-08-22 13:40:00,24.84,24.87,24.83,24.87,17718.0,24.84,24.87,24.83,24.87,17718.0
2016-08-22 13:45:00,24.87,24.9,24.86,24.89,9741.0,24.87,24.9,24.86,24.89,9741.0
2016-08-22 13:50:00,24.89,24.89,24.88,24.89,1500.0,24.89,24.89,24.88,24.89,1500.0
2016-08-22 13:55:00,24.89,24.9,24.88,24.89,8270.0,24.89,24.9,24.88,24.89,8270.0
2016-08-22 14:00:00,24.89,24.91,24.87,24.87,12188.0,24.89,24.91,24.87,24.87,12188.0
2016-08-22 14:05:00,24.87,24.9,24.87,24.89,15405.0,24.87,24.9,24.87,24.89,15405.0
2016-08-22 14:10:00,24.89,24.91,24.88,24.89,26780.0,24.89,24.91,24.88,24.89,26780.0
2016-08-22 14:15:00,24.89,24.91,24.89,24.9,6939.0,24.89,24.91,24.89,24.9,6939.0
2016-08-22 14:20:00,24.9,24.91,24.89,24.89,5358.0,24.9,24.91,24.89,24.89,5358.0
2016-08-22 14:25:00,24.9,24.91,24.89,24.89,4422.0,24.9,24.91,24.89,24.89,4422.0
2016-08-22 14:30:00,24.89,24.9,24.88,24.9,5900.0,24.89,24.9,24.88,24.9,5900.0
2016-08-22 14:35:00,24.89,24.9,24.89,24.89,2100.0,24.89,24.9,24.89,24.89,2100.0
2016-08-22 14:40:00,24.9,24.92,24.89,24.91,8599.0,24.9,24.92,24.89,24.91,8599.0
2016-08-22 14:45:00,24.91,24.92,24.9,24.91,4533.0,24.91,24.92,24.9,24.91,4533.0
2016-08-22 14:50:00,24.91,24.92,24.9,24.9,12051.0,24.91,24.92,24.9,24.9,12051.0
2016-08-22 14:55:00,24.91,24.91,24.89,24.91,5001.0,24.91,24.91,24.89,24.91,5001.0
2016-08-22 15:00:00,24.9,24.92,24.9,24.92,3466.0,24.9,24.92,24.9,24.92,3466.0
2016-08-22 15:05:00,24.91,24.92,24.91,24.91,7679.0,24.91,24.92,24.91,24.91,7679.0
2016-08-22 15:10:00,24.92,24.94,24.91,24.93,11773.0,24.92,24.94,24.91,24.93,11773.0
2016-08-22 15:15:00,24.93,24.94,24.91,24.94,18349.0,24.93,24.94,24.91,24.94,18349.0
2016-08-22 15:20:00,24.95,24.95,24.93,24.95,8091.0,24.95,24.95,24.93,24.95,8091.0
2016-08-22 15:25:00,24.95,24.95,24.94,24.95,3912.0,24.95,24.95,24.94,24.95,3912.0
2016-08-22 15:30:00,24.95,24.95,24.94,24.95,5042.0,24.95,24.95,24.94,24.95,5042.0
2016-08-22 15:35:00,24.95,24.95,24.94,24.95,13213.0,24.95,24.95,24.94,24.95,13213.0
2016-08-22 15:40:00,24.95,24.96,24.93,24.94,31401.0,24.95,24.96,24.93,24.94,31401.0
2016-08-22 15:45:00,24.93,24.94,24.93,24.94,13113.0,24.93,24.94,24.93,24.94,13113.0
2016-08-22 15:50:00,24.94,24.95,24.93,24.95,29962.0,24.94,24.95,24.93,24.95,29962.0
2016-08-22 15:55:00,24.95,24.95,24.94,24.95,59085.0,24.95,24.95,24.94,24.95,59085.0
2016-08-23 09:30:00,25.08,25.2,24.97,25.2,18348.0,25.08,25.2,24.97,25.2,18348.0
2016-08-23 09:35:00,25.2,25.2,25.13,25.16,24151.0,25.2,25.2,25.13,25.16,24151.0
2016-08-23 09:40:00,25.15,25.16,25.1,25.13,18767.0,25.15,25.16,25.1,25.13,18767.0
2016-08-23 09:45:00,25.13,25.15,25.12,25.13,19373.0,25.13,25.15,25.12,25.13,19373.0
2016-08-23 09:50:00,25.12,25.14,25.12,25.13,9620.0,25.12,25.14,25.12,25.13,9620.0
2016-08-23 09:55:00,25.13,25.15,25.12,25.14,17867.0,25.13,25.15,25.12,25.14,17867.0
2016-08-23 10:00:00,25.14,25.18,25.14,25.17,10922.0,25.14,25.18,25.14,25.17,10922.0
2016-08-23 10:05:00,25.18,25.18,25.15,25.15,6000.0,25.18,25.18,25.15,25.15,6000.0
2016-08-23 10:10:00,25.15,25.17,25.15,25.17,3333.0,25.15,25.17,25.15,25.17,3333.0
2016-08-23 10:15:00,25.17,25.18,25.15,25.16,9666.0,25.17,25.18,25.15,25.16,9666.0
2016-08-23 10:20:00,25.16,25.17,25.16,25.17,4200.0,25.16,25.17,25.16,25.17,4200.0
2016-08-23 10:25:00,25.17,25.17,25.15,25.16,5300.0,25.17,25.17,25.15,25.16,5300.0
2016-08-23 10:30:00,25.16,25.18,25.16,25.17,8900.0,25.16,25.18,25.16,25.17,8900.0
2016-08-23 10:35:00,25.18,25.19,25.17,25.17,14298.0,25.18,25.19,25.17,25.17,14298.0
2016-08-23 10:40:00,25.18,25.2,25.17,25.19,5799.0,25.18,25.2,25.17,25.19,5799.0
2016-08-23 10:45:00,25.18,25.2,25.17,25.18,12737.0,25.18,25.2,25.17,25.18,12737.0
2016-08-23 10:50:00,25.17,25.19,25.16,25.18,6297.0,25.17,25.19,25.16,25.18,6297.0
2016-08-23 10:55:00,25.18,25.19,25.16,25.17,6625.0,25.18,25.19,25.16,25.17,6625.0
2016-08-23 11:00:00,25.18,25.19,25.17,25.18,7334.0,25.18,25.19,25.17,25.18,7334.0
2016-08-23 11:05:00,25.18,25.19,25.16,25.19,9166.0,25.18,25.19,25.16,25.19,9166.0
2016-08-23 11:10:00,25.19,25.19,25.17,25.18,4749.0,25.19,25.19,25.17,25.18,4749.0
2016-08-23 11:15:00,25.19,25.19,25.17,25.19,6637.0,25.19,25.19,25.17,25.19,6637.0
2016-08-23 11:20:00,25.19,25.19,25.18,25.19,2949.0,25.19,25.19,25.18,25.19,2949.0
2016-08-23 11:25:00,25.2,25.21,25.18,25.2,10595.0,25.2,25.21,25.18,25.2,10595.0
2016-08-23 11:30:00,25.19,25.22,25.18,25.22,12310.0,25.19,25.22,25.18,25.22,12310.0
2016-08-23 11:35:00,25.22,25.23,25.21,25.22,8269.0,25.22,25.23,25.21,25.22,8269.0
2016-08-23 11:40:00,25.22,25.24,25.22,25.22,10925.0,25.22,25.24,25.22,25.22,10925.0
2016-08-23 11:45:00,25.23,25.24,25.23,25.24,11668.0,25.23,25.24,25.23,25.24,11668.0
2016-08-23 11:50:00,25.24,25.24,25.23,25.24,2700.0,25.24,25.24,25.23,25.24,2700.0
2016-08-23 11:55:00,25.24,25.24,25.23,25.24,6800.0,25.24,25.24,25.23,25.24,6800.0
2016-08-23 12:00:00,25.23,25.24,25.21,25.21,13943.0,25.23,25.24,25.21,25.21,13943.0
2016-08-23 12:05:00,25.22,25.23,25.2,25.21,11324.0,25.22,25.23,25.2,25.21,11324.0
2016-08-23 12:10:00,25.21,25.22,25.2,25.21,12281.0,25.21,25.22,25.2,25.21,12281.0
2016-08-23 12:15:00,25.21,25.21,25.2,25.21,3008.0,25.21,25.21,25.2,25.21,3008.0
2016-08-23 12:20:00,25.21,25.22,25.2,25.21,6787.0,25.21,25.22,25.2,25.21,6787.0
2016-08-23 12:25:00,25.21,25.22,25.21,25.22,5250.0,25.21,25.22,25.21,25.22,5250.0
2016-08-23 12:30:00,25.21,25.23,25.21,25.23,17957.0,25.21,25.23,25.21,25.23,17957.0
2016-08-23 12:35:00,25.23,25.24,25.21,25.22,50867.0,25.23,25.24,25.21,25.22,50867.0
2016-08-23 12:40:00,25.23,25.24,25.21,25.21,9535.0,25.23,25.24,25.21,25.21,9535.0
2016-08-23 12:45:00,25.22,25.22,25.21,25.22,2943.0,25.22,25.22,25.21,25.22,2943.0
2016-08-23 12:50:00,25.21,25.22,25.19,25.19,10500.0,25.21,25.22,25.19,25.19,10500.0
2016-08-23 12:55:00,25.18,25.19,25.17,25.19,7237.0,25.18,25.19,25.17,25.19,7237.0
2016-08-23 13:00:00,25.19,25.22,25.18,25.22,23699.0,25.19,25.22,25.18,25.22,23699.0
2016-08-23 13:05:00,25.21,25.22,25.2,25.22,7983.0,25.21,25.22,25.2,25.22,7983.0
2016-08-23 13:10:00,25.21,25.24,25.21,25.23,9721.0,25.21,25.24,25.21,25.23,9721.0
2016-08-23 13:15:00,25.22,25.23,25.22,25.23,5675.0,25.22,25.23,25.22,25.23,5675.0
2016-08-23 13:20:00,25.24,25.25,25.23,25.24,13750.0,25.24,25.25,25.23,25.24,13750.0
2016-08-23 13:25:00,25.24,25.25,25.23,25.25,4850.0,25.24,25.25,25.23,25.25,4850.0
2016-08-23 13:30:00,25.24,25.27,25.24,25.27,18173.0,25.24,25.27,25.24,25.27,18173.0
2016-08-23 13:35:00,25.27,25.27,25.25,25.26,12048.0,25.27,25.27,25.25,25.26,12048.0
2016-08-23 13:40:00,25.25,25.28,25.25,25.28,13270.0,25.25,25.28,25.25,25.28,13270.0
2016-08-23 13:45:00,25.28,25.29,25.27,25.29,10268.0,25.28,25.29,25.27,25.29,10268.0
2016-08-23 13:50:00,25.29,25.29,25.28,25.29,3708.0,25.29,25.29,25.28,25.29,3708.0
2016-08-23 13:55:00,25.29,25.29,25.27,25.27,11803.0,25.29,25.29,25.27,25.27,11803.0
2016-08-23 14:00:00,25.28,25.28,25.25,25.26,7090.0,25.28,25.28,25.25,25.26,7090.0
2016-08-23 14:05:00,25.26,25.28,25.26,25.27,17071.0,25.26,25.28,25.26,25.27,17071.0
2016-08-23 14:10:00,25.28,25.29,25.27,25.29,8419.0,25.28,25.29,25.27,25.29,8419.0
2016-08-23 14:15:00,25.29,25.29,25.27,25.27,8509.0,25.29,25.29,25.27,25.27,8509.0
2016-08-23 14:20:00,25.28,25.28,25.26,25.27,7606.0,25.28,25.28,25.26,25.27,7606.0
2016-08-23 14:25:00,25.27,25.29,25.26,25.29,14860.0,25.27,25.29,25.26,25.29,14860.0
2016-08-23 14:30:00,25.28,25.29,25.27,25.29,11216.0,25.28,25.29,25.27,25.29,11216.0
2016-08-23 14:35:00,25.28,25.29,25.28,25.29,2400.0,25.28,25.29,25.28,25.29,2400.0
2016-08-23 14:40:00,25.29,25.29,25.27,25.27,14981.0,25.29,25.29,25.27,25.27,14981.0
2016-08-23 14:45:00,25.28,25.28,25.27,25.28,5590.0,25.28,25.28,25.27,25.28,5590.0
2016-08-23 14:50:00,25.28,25.28,25.27,25.28,6814.0,25.28,25.28,25.27,25.28,6814.0
2016-08-23 14:55:00,25.28,25.29,25.27,25.28,25789.0,25.28,25.29,25.27,25.28,25789.0
2016-08-23 15:00:00,25.28,25.29,25.26,25.27,24271.0,25.28,25.29,25.26,25.27,24271.0
2016-08-23 15:05:00,25.27,25.27,25.25,25.26,10305.0,25.27,25.27,25.25,25.26,10305.0
2016-08-23 15:10:00,25.26,25.27,25.25,25.26,25029.0,25.26,25.27,25.25,25.26,25029.0
2016-08-23 15:15:00,25.26,25.26,25.25,25.26,3093.0,25.26,25.26,25.25,25.26,3093.0
2016-08-23 15:20:00,25.26,25.26,25.25,25.26,9338.0,25.26,25.26,25.25,25.26,9338.0
2016-08-23 15:25:00,25.26,25.29,25.26,25.29,21526.0,25.26,25.29,25.26,25.29,21526.0
2016-08-23 15:30:00,25.29,25.29,25.27,25.29,27657.0,25.29,25.29,25.27,25.29,27657.0
2016-08-23 15:35:00,25.29,25.3,25.29,25.3,16683.0,25.29,25.3,25.29,25.3,16683.0
2016-08-23 15:40:00,25.3,25.31,25.27,25.28,46985.0,25.3,25.31,25.27,25.28,46985.0
2016-08-23 15:45:00,25.28,25.28,25.27,25.28,13862.0,25.28,25.28,25.27,25.28,13862.0
2016-08-23 15:50:00,25.27,25.27,25.24,25.24,35621.0,25.27,25.27,25.24,25.24,35621.0
2016-08-23 15:55:00,25.24,25.27,25.24,25.25,79234.0,25.24,25.27,25.24,25.25,79234.0
2016-08-24 09:30:00,25.17,25.23,25.17,25.2,17701.0,25.17,25.23,25.17,25.2,17701.0
2016-08-24 09:35:00,25.22,25.28,25.22,25.26,12132.0,25.22,25.28,25.22,25.26,12132.0
2016-08-24 09:40:00,25.27,25.28,25.23,25.25,21472.0,25.27,25.28,25.23,25.25,21472.0
2016-08-24 09:45:00,25.25,25.25,25.21,25.23,9581.0,25.25,25.25,25.21,25.23,9581.0
2016-08-24 09:50:00,25.23,25.23,25.17,25.2,37993.0,25.23,25.23,25.17,25.2,37993.0
2016-08-24 09:55:00,25.19,25.2,25.19,25.19,2213.0,25.19,25.2,25.19,25.19,2213.0
2016-08-24 10:00:00,25.19,25.2,25.17,25.19,12060.0,25.19,25.2,25.17,25.19,12060.0
2016-08-24 10:05:00,25.18,25.2,25.13,25.18,25096.0,25.18,25.2,25.13,25.18,25096.0
2016-08-24 10:10:00,25.18,25.22,25.18,25.22,4896.0,25.18,25.22,25.18,25.22,4896.0
2016-08-24 10:15:00,25.23,25.24,25.21,25.24,7891.0,25.23,25.24,25.21,25.24,7891.0
2016-08-24 10:20:00,25.24,25.24,25.21,25.22,5976.0,25.24,25.24,25.21,25.22,5976.0
2016-08-24 10:25:00,25.22,25.24,25.22,25.24,3587.0,25.22,25.24,25.22,25.24,3587.0
2016-08-24 10:30:00,25.23,25.24,25.2,25.24,9870.0,25.23,25.24,25.2,25.24,9870.0
2016-08-24 10:35:00,25.24,25.25,25.23,25.25,1907.0,25.24,25.25,25.23,25.25,1907.0
2016-08-24 10:40:00,25.26,25.27,25.25,25.26,5045.0,25.26,25.27,25.25,25.26,5045.0
2016-08-24 10:45:00,25.26,25.26,25.17,25.17,41304.0,25.26,25.26,25.17,25.17,41304.0
2016-08-24 10:50:00,25.18,25.18,25.16,25.18,7712.0,25.18,25.18,25.16,25.18,7712.0
2016-08-24 10:55:00,25.18,25.21,25.18,25.2,4416.0,25.18,25.21,25.18,25.2,4416.0
2016-08-24 11:00:00,25.2,25.2,25.19,25.2,1400.0,25.2,25.2,25.19,25.2,1400.0
2016-08-24 11:05:00,25.2,25.2,25.18,25.2,18845.0,25.2,25.2,25.18,25.2,18845.0
2016-08-24 11:10:00,25.2,25.21,25.19,25.2,11731.0,25.2,25.21,25.19,25.2,11731.0
2016-08-24 11:15:00,25.2,25.21,25.19,25.21,6204.0,25.2,25.21,25.19,25.21,6204.0
2016-08-24 11:20:00,25.21,25.22,25.2,25.21,7790.0,25.21,25.22,25.2,25.21,7790.0
2016-08-24 11:25:00,25.22,25.22,25.21,25.21,2802.0,25.22,25.22,25.21,25.21,2802.0
2016-08-24 11:30:00,25.21,25.22,25.21,25.21,5734.0,25.21,25.22,25.21,25.21,5734.0
2016-08-24 11:35:00,25.21,25.22,25.21,25.21,3762.0,25.21,25.22,25.21,25.21,3762.0
2016-08-24 11:40:00,25.21,25.22,25.19,25.2,17305.0,25.21,25.22,25.19,25.2,17305.0
2016-08-24 11:45:00,25.2,25.22,25.18,25.19,20099.0,25.2,25.22,25.18,25.19,20099.0
2016-08-24 11:50:00,25.18,25.18,25.16,25.16,8906.0,25.18,25.18,25.16,25.16,8906.0
2016-08-24 11:55:00,25.16,25.19,25.16,25.19,18717.0,25.16,25.19,25.16,25.19,18717.0
2016-08-24 12:00:00,25.19,25.19,25.18,25.19,1450.0,25.19,25.19,25.18,25.19,1450.0
2016-08-24 12:05:00,25.19,25.22,25.19,25.21,6414.0,25.19,25.22,25.19,25.21,6414.0
2016-08-24 12:10:00,25.21,25.22,25.21,25.21,5197.0,25.21,25.22,25.21,25.21,5197.0
2016-08-24 12:15:00,25.22,25.22,25.21,25.21,2138.0,25.22,25.22,25.21,25.21,2138.0
2016-08-24 12:20:00,25.22,25.23,25.22,25.23,8359.0,25.22,25.23,25.22,25.23,8359.0
2016-08-24 12:25:00,25.23,25.23,25.22,25.22,1999.0,25.23,25.23,25.22,25.22,1999.0
2016-08-24 12:30:00,25.23,25.23,25.19,25.2,30943.0,25.23,25.23,25.19,25.2,30943.0
2016-08-24 12:35:00,25.2,25.2,25.19,25.2,2900.0,25.2,25.2,25.19,25.2,2900.0
2016-08-24 12:40:00,25.2,25.2,25.19,25.2,3273.0,25.2,25.2,25.19,25.2,3273.0
2016-08-24 12:45:00,25.2,25.2,25.19,25.2,3500.0,25.2,25.2,25.19,25.2,3500.0
2016-08-24 12:50:00,25.2,25.22,25.19,25.21,10050.0,25.2,25.22,25.19,25.21,10050.0
2016-08-24 12:55:00,25.22,25.23,25.21,25.21,22171.0,25.22,25.23,25.21,25.21,22171.0
2016-08-24 13:00:00,25.21,25.22,25.18,25.18,14629.0,25.21,25.22,25.18,25.18,14629.0
2016-08-24 13:05:00,25.19,25.21,25.18,25.21,6800.0,25.19,25.21,25.18,25.21,6800.0
2016-08-24 13:10:00,25.21,25.22,25.2,25.21,14260.0,25.21,25.22,25.2,25.21,14260.0
2016-08-24 13:15:00,25.2,25.21,25.18,25.18,9893.0,25.2,25.21,25.18,25.18,9893.0
2016-08-24 13:20:00,25.19,25.19,25.18,25.19,1300.0,25.19,25.19,25.18,25.19,1300.0
2016-08-24 13:25:00,25.19,25.19,25.18,25.19,4141.0,25.19,25.19,25.18,25.19,4141.0
2016-08-24 13:30:00,25.19,25.19,25.18,25.19,1900.0,25.19,25.19,25.18,25.19,1900.0
2016-08-24 13:35:00,25.19,25.19,25.18,25.19,6600.0,25.19,25.19,25.18,25.19,6600.0
2016-08-24 13:40:00,25.19,25.19,25.18,25.19,17700.0,25.19,25.19,25.18,25.19,17700.0
2016-08-24 13:45:00,25.19,25.19,25.18,25.19,3461.0,25.19,25.19,25.18,25.19,3461.0
2016-08-24 13:50:00,25.19,25.19,25.15,25.15,23526.0,25.19,25.19,25.15,25.15,23526.0
2016-08-24 13:55:00,25.16,25.16,25.15,25.16,8937.0,25.16,25.16,25.15,25.16,8937.0
2016-08-24 14:00:00,25.16,25.16,25.11,25.11,46478.0,25.16,25.16,25.11,25.11,46478.0
2016-08-24 14:05:00,25.11,25.11,25.09,25.1,16100.0,25.11,25.11,25.09,25.1,16100.0
2016-08-24 14:10:00,25.11,25.11,25.1,25.11,25215.0,25.11,25.11,25.1,25.11,25215.0
2016-08-24 14:15:00,25.11,25.12,25.1,25.12,160655.0,25.11,25.12,25.1,25.12,160655.0
2016-08-24 14:20:00,25.12,25.15,25.1,25.14,37349.0,25.12,25.15,25.1,25.14,37349.0
2016-08-24 14:25:00,25.14,25.17,25.13,25.17,24758.0,25.14,25.17,25.13,25.17,24758.0
2016-08-24 14:30:00,25.16,25.17,25.15,25.17,10617.0,25.16,25.17,25.15,25.17,10617.0
2016-08-24 14:35:00,25.17,25.21,25.16,25.2,148672.0,25.17,25.21,25.16,25.2,148672.0
2016-08-24 14:40:00,25.2,25.22,25.19,25.22,29533.0,25.2,25.22,25.19,25.22,29533.0
2016-08-24 14:45:00,25.21,25.22,25.21,25.22,9464.0,25.21,25.22,25.21,25.22,9464.0
2016-08-24 14:50:00,25.22,25.24,25.21,25.23,18059.0,25.22,25.24,25.21,25.23,18059.0
2016-08-24 14:55:00,25.22,25.26,25.22,25.26,13042.0,25.22,25.26,25.22,25.26,13042.0
2016-08-24 15:00:00,25.26,25.26,25.23,25.24,699573.0,25.26,25.26,25.23,25.24,699573.0
2016-08-24 15:05:00,25.24,25.24,25.2,25.2,27231.0,25.24,25.24,25.2,25.2,27231.0
2016-08-24 15:10:00,25.2,25.21,25.19,25.19,15892.0,25.2,25.21,25.19,25.19,15892.0
2016-08-24 15:15:00,25.19,25.2,25.19,25.2,25794.0,25.19,25.2,25.19,25.2,25794.0
2016-08-24 15:20:00,25.2,25.21,25.19,25.2,16221.0,25.2,25.21,25.19,25.2,16221.0
2016-08-24 15:25:00,25.21,25.21,25.2,25.21,7010.0,25.21,25.21,25.2,25.21,7010.0
2016-08-24 15:30:00,25.2,25.23,25.2,25.23,36527.0,25.2,25.23,25.2,25.23,36527.0
2016-08-24 15:35:00,25.23,25.23,25.17,25.18,50999.0,25.23,25.23,25.17,25.18,50999.0
2016-08-24 15:40:00,25.18,25.18,25.15,25.15,103669.0,25.18,25.18,25.15,25.15,103669.0
2016-08-24 15:45:00,25.16,25.18,25.15,25.17,76609.0,25.16,25.18,25.15,25.17,76609.0
2016-08-24 15:50:00,25.17,25.18,25.16,25.17,88866.0,25.17,25.18,25.16,25.17,88866.0
2016-08-24 15:55:00,25.18,25.22,25.18,25.21,84864.0,25.18,25.22,25.18,25.21,84864.0
2016-08-25 09:30:00,25.1,25.2,25.1,25.11,44991.0,25.1,25.2,25.1,25.11,44991.0
2016-08-25 09:35:00,25.1,25.25,25.09,25.25,18833.0,25.1,25.25,25.09,25.25,18833.0
2016-08-25 09:40:00,25.24,25.27,25.21,25.24,12083.0,25.24,25.27,25.21,25.24,12083.0
2016-08-25 09:45:00,25.25,25.25,25.19,25.19,16505.0,25.25,25.25,25.19,25.19,16505.0
2016-08-25 09:50:00,25.2,25.21,25.18,25.18,18028.0,25.2,25.21,25.18,25.18,18028.0
2016-08-25 09:55:00,25.19,25.23,25.18,25.23,14132.0,25.19,25.23,25.18,25.23,14132.0
2016-08-25 10:00:00,25.24,25.26,25.22,25.26,16712.0,25.24,25.26,25.22,25.26,16712.0
2016-08-25 10:05:00,25.25,25.27,25.23,25.23,14236.0,25.25,25.27,25.23,25.23,14236.0
2016-08-25 10:10:00,25.24,25.26,25.23,25.25,8400.0,25.24,25.26,25.23,25.25,8400.0
2016-08-25 10:15:00,25.26,25.28,25.25,25.27,9638.0,25.26,25.28,25.25,25.27,9638.0
2016-08-25 10:20:00,25.27,25.3,25.27,25.29,7904.0,25.27,25.3,25.27,25.29,7904.0
2016-08-25 10:25:00,25.29,25.3,25.28,25.28,6065.0,25.29,25.3,25.28,25.28,6065.0
2016-08-25 10:30:00,25.28,25.31,25.28,25.31,12240.0,25.28,25.31,25.28,25.31,12240.0
2016-08-25 10:35:00,25.3,25.31,25.26,25.26,22496.0,25.3,25.31,25.26,25.26,22496.0
2016-08-25 10:40:00,25.26,25.28,25.24,25.28,7363.0,25.26,25.28,25.24,25.28,7363.0
2016-08-25 10:45:00,25.28,25.31,25.27,25.31,8473.0,25.28,25.31,25.27,25.31,8473.0
2016-08-25 10:50:00,25.32,25.33,25.29,25.31,16228.0,25.32,25.33,25.29,25.31,16228.0
2016-08-25 10:55:00,25.32,25.33,25.31,25.32,3648.0,25.32,25.33,25.31,25.32,3648.0
2016-08-25 11:00:00,25.33,25.38,25.32,25.37,28542.0,25.33,25.38,25.32,25.37,28542.0
2016-08-25 11:05:00,25.37,25.38,25.36,25.37,9373.0,25.37,25.38,25.36,25.37,9373.0
2016-08-25 11:10:00,25.37,25.38,25.35,25.35,10716.0,25.37,25.38,25.35,25.35,10716.0
2016-08-25 11:15:00,25.36,25.39,25.35,25.39,8348.0,25.36,25.39,25.35,25.39,8348.0
2016-08-25 11:20:00,25.39,25.41,25.38,25.39,16264.0,25.39,25.41,25.38,25.39,16264.0
2016-08-25 11:25:00,25.38,25.38,25.33,25.33,14600.0,25.38,25.38,25.33,25.33,14600.0
2016-08-25 11:30:00,25.34,25.35,25.33,25.34,27666.0,25.34,25.35,25.33,25.34,27666.0
2016-08-25 11:35:00,25.34,25.35,25.32,25.34,10807.0,25.34,25.35,25.32,25.34,10807.0
2016-08-25 11:40:00,25.33,25.34,25.3,25.3,8378.0,25.33,25.34,25.3,25.3,8378.0
2016-08-25 11:45:00,25.3,25.32,25.3,25.32,5010.0,25.3,25.32,25.3,25.32,5010.0
2016-08-25 11:50:00,25.32,25.32,25.3,25.3,14391.0,25.32,25.32,25.3,25.3,14391.0
2016-08-25 11:55:00,25.3,25.31,25.29,25.3,5854.0,25.3,25.31,25.29,25.3,5854.0
2016-08-25 12:00:00,25.3,25.31,25.3,25.3,2300.0,25.3,25.31,25.3,25.3,2300.0
2016-08-25 12:05:00,25.3,25.32,25.3,25.32,7185.0,25.3,25.32,25.3,25.32,7185.0
2016-08-25 12:10:00,25.32,25.32,25.31,25.32,2200.0,25.32,25.32,25.31,25.32,2200.0
2016-08-25 12:15:00,25.32,25.32,25.28,25.28,21628.0,25.32,25.32,25.28,25.28,21628.0
2016-08-25 12:20:00,25.27,25.27,25.25,25.26,15019.0,25.27,25.27,25.25,25.26,15019.0
2016-08-25 12:25:00,25.25,25.26,25.24,25.26,15724.0,25.25,25.26,25.24,25.26,15724.0
2016-08-25 12:30:00,25.26,25.3,25.25,25.3,6600.0,25.26,25.3,25.25,25.3,6600.0
2016-08-25 12:35:00,25.3,25.31,25.29,25.31,8342.0,25.3,25.31,25.29,25.31,8342.0
2016-08-25 12:40:00,25.31,25.33,25.31,25.33,7775.0,25.31,25.33,25.31,25.33,7775.0
2016-08-25 12:45:00,25.32,25.36,25.32,25.35,22747.0,25.32,25.36,25.32,25.35,22747.0
2016-08-25 12:50:00,25.35,25.36,25.34,25.36,4956.0,25.35,25.36,25.34,25.36,4956.0
2016-08-25 12:55:00,25.36,25.38,25.36,25.37,22010.0,25.36,25.38,25.36,25.37,22010.0
2016-08-25 13:00:00,25.38,25.39,25.37,25.39,6899.0,25.38,25.39,25.37,25.39,6899.0
2016-08-25 13:05:00,25.39,25.39,25.37,25.39,32444.0,25.39,25.39,25.37,25.39,32444.0
2016-08-25 13:10:00,25.39,25.41,25.38,25.39,21753.0,25.39,25.41,25.38,25.39,21753.0
2016-08-25 13:15:00,25.39,25.39,25.38,25.39,4017.0,25.39,25.39,25.38,25.39,4017.0
2016-08-25 13:20:00,25.39,25.41,25.38,25.41,7453.0,25.39,25.41,25.38,25.41,7453.0
2016-08-25 13:25:00,25.41,25.43,25.41,25.43,8277.0,25.41,25.43,25.41,25.43,8277.0
2016-08-25 13:30:00,25.43,25.43,25.4,25.4,15340.0,25.43,25.43,25.4,25.4,15340.0
2016-08-25 13:35:00,25.41,25.41,25.34,25.35,23022.0,25.41,25.41,25.34,25.35,23022.0
2016-08-25 13:40:00,25.36,25.38,25.34,25.38,9732.0,25.36,25.38,25.34,25.38,9732.0
2016-08-25 13:45:00,25.38,25.39,25.37,25.38,13280.0,25.38,25.39,25.37,25.38,13280.0
2016-08-25 13:50:00,25.38,25.4,25.37,25.39,5359.0,25.38,25.4,25.37,25.39,5359.0
2016-08-25 13:55:00,25.39,25.42,25.39,25.42,7600.0,25.39,25.42,25.39,25.42,7600.0
2016-08-25 14:00:00,25.42,25.43,25.4,25.42,12901.0,25.42,25.43,25.4,25.42,12901.0
2016-08-25 14:05:00,25.42,25.42,25.36,25.38,20121.0,25.42,25.42,25.36,25.38,20121.0
2016-08-25 14:10:00,25.38,25.4,25.38,25.4,8377.0,25.38,25.4,25.38,25.4,8377.0
2016-08-25 14:15:00,25.4,25.41,25.39,25.4,8700.0,25.4,25.41,25.39,25.4,8700.0
2016-08-25 14:20:00,25.41,25.42,25.39,25.41,18346.0,25.41,25.42,25.39,25.41,18346.0
2016-08-25 14:25:00,25.4,25.42,25.4,25.42,9443.0,25.4,25.42,25.4,25.42,9443.0
2016-08-25 14:30:00,25.42,25.44,25.41,25.41,15788.0,25.42,25.44,25.41,25.41,15788.0
2016-08-25 14:35:00,25.4,25.42,25.4,25.42,6100.0,25.4,25.42,25.4,25.42,6100.0
2016-08-25 14:40:00,25.42,25.43,25.41,25.42,16180.0,25.42,25.43,25.41,25.42,16180.0
2016-08-25 14:45:00,25.43,25.43,25.39,25.41,17124.0,25.43,25.43,25.39,25.41,17124.0
2016-08-25 14:50:00,25.41,25.41,25.39,25.39,12436.0,25.41,25.41,25.39,25.39,12436.0
2016-08-25 14:55:00,25.39,25.4,25.36,25.37,15934.0,25.39,25.4,25.36,25.37,15934.0
2016-08-25 15:00:00,25.37,25.4,25.37,25.39,13943.0,25.37,25.4,25.37,25.39,13943.0
2016-08-25 15:05:00,25.39,25.43,25.39,25.43,30484.0,25.39,25.43,25.39,25.43,30484.0
2016-08-25 15:10:00,25.43,25.43,25.42,25.43,5000.0,25.43,25.43,25.42,25.43,5000.0
2016-08-25 15:15:00,25.43,25.45,25.41,25.43,64669.0,25.43,25.45,25.41,25.43,64669.0
2016-08-25 15:20:00,25.43,25.45,25.43,25.45,13240.0,25.43,25.45,25.43,25.45,13240.0
2016-08-25 15:25:00,25.45,25.47,25.44,25.44,20079.0,25.45,25.47,25.44,25.44,20079.0
2016-08-25 15:30:00,25.45,25.47,25.44,25.45,36955.0,25.45,25.47,25.44,25.45,36955.0
2016-08-25 15:35:00,25.46,25.46,25.44,25.45,27029.0,25.46,25.46,25.44,25.45,27029.0
2016-08-25 15:40:00,25.45,25.45,25.42,25.43,27153.0,25.45,25.45,25.42,25.43,27153.0
2016-08-25 15:45:00,25.43,25.44,25.42,25.44,33470.0,25.43,25.44,25.42,25.44,33470.0
2016-08-25 15:50:00,25.44,25.44,25.37,25.38,61198.0,25.44,25.44,25.37,25.38,61198.0
2016-08-25 15:55:00,25.38,25.44,25.37,25.44,196306.0,25.38,25.44,25.37,25.44,196306.0
2016-08-26 09:30:00,25.48,25.49,25.44,25.47,18002.0,25.48,25.49,25.44,25.47,18002.0
2016-08-26 09:35:00,25.46,25.49,25.46,25.46,16805.0,25.46,25.49,25.46,25.46,16805.0
2016-08-26 09:40:00,25.46,25.47,25.44,25.46,12200.0,25.46,25.47,25.44,25.46,12200.0
2016-08-26 09:45:00,25.46,25.49,25.46,25.49,12089.0,25.46,25.49,25.46,25.49,12089.0
2016-08-26 09:50:00,25.48,25.53,25.48,25.5,38463.0,25.48,25.53,25.48,25.5,38463.0
2016-08-26 09:55:00,25.49,25.53,25.49,25.53,10454.0,25.49,25.53,25.49,25.53,10454.0
2016-08-26 10:00:00,25.52,25.53,25.38,25.51,59003.0,25.52,25.53,25.38,25.51,59003.0
2016-08-26 10:05:00,25.51,25.53,25.49,25.5,31801.0,25.51,25.53,25.49,25.5,31801.0
2016-08-26 10:10:00,25.5,25.57,25.5,25.56,20077.0,25.5,25.57,25.5,25.56,20077.0
2016-08-26 10:15:00,25.57,25.67,25.57,25.67,28704.0,25.57,25.67,25.57,25.67,28704.0
2016-08-26 10:20:00,25.67,25.67,25.64,25.66,26494.0,25.67,25.67,25.64,25.66,26494.0
2016-08-26 10:25:00,25.67,25.67,25.64,25.66,19010.0,25.67,25.67,25.64,25.66,19010.0
2016-08-26 10:30:00,25.67,25.68,25.64,25.65,24968.0,25.67,25.68,25.64,25.65,24968.0
2016-08-26 10:35:00,25.66,25.68,25.65,25.67,20793.0,25.66,25.68,25.65,25.67,20793.0
2016-08-26 10:40:00,25.67,25.68,25.65,25.66,22797.0,25.67,25.68,25.65,25.66,22797.0
2016-08-26 10:45:00,25.66,25.67,25.65,25.67,14366.0,25.66,25.67,25.65,25.67,14366.0
2016-08-26 10:50:00,25.67,25.7,25.66,25.69,14312.0,25.67,25.7,25.66,25.69,14312.0
2016-08-26 10:55:00,25.7,25.71,25.64,25.64,24107.0,25.7,25.71,25.64,25.64,24107.0
2016-08-26 11:00:00,25.64,25.65,25.59,25.59,13766.0,25.64,25.65,25.59,25.59,13766.0
2016-08-26 11:05:00,25.6,25.61,25.59,25.6,10673.0,25.6,25.61,25.59,25.6,10673.0
2016-08-26 11:10:00,25.6,25.62,25.6,25.62,17086.0,25.6,25.62,25.6,25.62,17086.0
2016-08-26 11:15:00,25.63,25.64,25.63,25.64,4599.0,25.63,25.64,25.63,25.64,4599.0
2016-08-26 11:20:00,25.64,25.68,25.64,25.68,14411.0,25.64,25.68,25.64,25.68,14411.0
2016-08-26 11:25:00,25.68,25.69,25.67,25.67,13073.0,25.68,25.69,25.67,25.67,13073.0
2016-08-26 11:30:00,25.68,25.68,25.64,25.64,11328.0,25.68,25.68,25.64,25.64,11328.0
2016-08-26 11:35:00,25.64,25.67,25.63,25.66,24416.0,25.64,25.67,25.63,25.66,24416.0
2016-08-26 11:40:00,25.66,25.67,25.63,25.64,40641.0,25.66,25.67,25.63,25.64,40641.0
2016-08-26 11:45:00,25.65,25.67,25.65,25.66,26348.0,25.65,25.67,25.65,25.66,26348.0
2016-08-26 11:50:00,25.65,25.66,25.58,25.6,26832.0,25.65,25.66,25.58,25.6,26832.0
2016-08-26 11:55:00,25.59,25.61,25.58,25.6,18767.0,25.59,25.61,25.58,25.6,18767.0
2016-08-26 12:00:00,25.61,25.61,25.51,25.52,23896.0,25.61,25.61,25.51,25.52,23896.0
2016-08-26 12:05:00,25.52,25.52,25.45,25.45,18738.0,25.52,25.52,25.45,25.45,18738.0
2016-08-26 12:10:00,25.44,25.44,25.4,25.44,11533.0,25.44,25.44,25.4,25.44,11533.0
2016-08-26 12:15:00,25.43,25.45,25.41,25.45,21223.0,25.43,25.45,25.41,25.45,21223.0
2016-08-26 12:20:00,25.44,25.45,25.41,25.43,24891.0,25.44,25.45,25.41,25.43,24891.0
2016-08-26 12:25:00,25.43,25.44,25.41,25.41,14851.0,25.43,25.44,25.41,25.41,14851.0
2016-08-26 12:30:00,25.42,25.44,25.39,25.44,13696.0,25.42,25.44,25.39,25.44,13696.0
2016-08-26 12:35:00,25.43,25.48,25.43,25.48,11484.0,25.43,25.48,25.43,25.48,11484.0
2016-08-26 12:40:00,25.47,25.49,25.47,25.49,7761.0,25.47,25.49,25.47,25.49,7761.0
2016-08-26 12:45:00,25.48,25.49,25.48,25.49,400.0,25.48,25.49,25.48,25.49,400.0
2016-08-26 12:50:00,25.49,25.49,25.46,25.48,20056.0,25.49,25.49,25.46,25.48,20056.0
2016-08-26 12:55:00,25.48,25.49,25.47,25.48,3634.0,25.48,25.49,25.47,25.48,3634.0
2016-08-26 13:00:00,25.49,25.51,25.48,25.49,12075.0,25.49,25.51,25.48,25.49,12075.0
2016-08-26 13:05:00,25.49,25.49,25.48,25.49,3595.0,25.49,25.49,25.48,25.49,3595.0
2016-08-26 13:10:00,25.49,25.49,25.48,25.49,4700.0,25.49,25.49,25.48,25.49,4700.0
2016-08-26 13:15:00,25.49,25.49,25.46,25.46,13647.0,25.49,25.49,25.46,25.46,13647.0
2016-08-26 13:20:00,25.46,25.48,25.46,25.46,18620.0,25.46,25.48,25.46,25.46,18620.0
2016-08-26 13:25:00,25.47,25.49,25.47,25.49,12790.0,25.47,25.49,25.47,25.49,12790.0
2016-08-26 13:30:00,25.49,25.49,25.47,25.48,7900.0,25.49,25.49,25.47,25.48,7900.0
2016-08-26 13:35:00,25.48,25.48,25.46,25.46,8810.0,25.48,25.48,25.46,25.46,8810.0
2016-08-26 13:40:00,25.47,25.49,25.46,25.49,10989.0,25.47,25.49,25.46,25.49,10989.0
2016-08-26 13:45:00,25.49,25.49,25.47,25.48,14703.0,25.49,25.49,25.47,25.48,14703.0
2016-08-26 13:50:00,25.48,25.48,25.46,25.48,19599.0,25.48,25.48,25.46,25.48,19599.0
2016-08-26 13:55:00,25.47,25.48,25.45,25.46,19391.0,25.47,25.48,25.45,25.46,19391.0
2016-08-26 14:00:00,25.46,25.47,25.45,25.46,9893.0,25.46,25.47,25.45,25.46,9893.0
2016-08-26 14:05:00,25.46,25.46,25.44,25.46,14383.0,25.46,25.46,25.44,25.46,14383.0
2016-08-26 14:10:00,25.46,25.48,25.46,25.46,17588.0,25.46,25.48,25.46,25.46,17588.0
2016-08-26 14:15:00,25.45,25.46,25.43,25.46,24045.0,25.45,25.46,25.43,25.46,24045.0
2016-08-26 14:20:00,25.45,25.46,25.45,25.46,6497.0,25.45,25.46,25.45,25.46,6497.0
2016-08-26 14:25:00,25.45,25.47,25.44,25.45,76962.0,25.45,25.47,25.44,25.45,76962.0
2016-08-26 14:30:00,25.45,25.46,25.44,25.46,18059.0,25.45,25.46,25.44,25.46,18059.0
2016-08-26 14:35:00,25.46,25.48,25.45,25.47,20370.0,25.46,25.48,25.45,25.47,20370.0
2016-08-26 14:40:00,25.47,25.49,25.47,25.48,6717.0,25.47,25.49,25.47,25.48,6717.0
2016-08-26 14:45:00,25.49,25.49,25.43,25.45,39260.0,25.49,25.49,25.43,25.45,39260.0
2016-08-26 14:50:00,25.44,25.45,25.43,25.45,12841.0,25.44,25.45,25.43,25.45,12841.0
2016-08-26 14:55:00,25.45,25.45,25.44,25.44,8630.0,25.45,25.45,25.44,25.44,8630.0
2016-08-26 15:00:00,25.45,25.48,25.44,25.45,28487.0,25.45,25.48,25.44,25.45,28487.0
2016-08-26 15:05:00,25.45,25.47,25.45,25.46,18336.0,25.45,25.47,25.45,25.46,18336.0
2016-08-26 15:10:00,25.46,25.47,25.42,25.45,31393.0,25.46,25.47,25.42,25.45,31393.0
2016-08-26 15:15:00,25.45,25.46,25.44,25.45,13918.0,25.45,25.46,25.44,25.45,13918.0
2016-08-26 15:20:00,25.45,25.47,25.45,25.47,16528.0,25.45,25.47,25.45,25.47,16528.0
2016-08-26 15:25:00,25.46,25.54,25.46,25.52,30148.0,25.46,25.54,25.46,25.52,30148.0
2016-08-26 15:30:00,25.53,25.55,25.52,25.55,12156.0,25.53,25.55,25.52,25.55,12156.0
2016-08-26 15:35:00,25.55,25.57,25.54,25.56,38560.0,25.55,25.57,25.54,25.56,38560.0
2016-08-26 15:40:00,25.56,25.58,25.54,25.55,31682.0,25.56,25.58,25.54,25.55,31682.0
2016-08-26 15:45:00,25.55,25.57,25.54,25.57,26647.0,25.55,25.57,25.54,25.57,26647.0
2016-08-26 15:50:00,25.56,25.57,25.55,25.55,34187.0,25.56,25.57,25.55,25.55,34187.0
2016-08-26 15:55:00,25.55,25.58,25.55,25.57,82497.0,25.55,25.58,25.55,25.57,82497.0
2016-08-29 09:30:00,25.58,25.64,25.37,25.59,12026.0,25.58,25.64,25.37,25.59,12026.0
2016-08-29 09:35:00,25.6,25.67,25.6,25.61,24852.0,25.6,25.67,25.6,25.61,24852.0
2016-08-29 09:40:00,25.61,25.61,25.54,25.57,78083.0,25.61,25.61,25.54,25.57,78083.0
2016-08-29 09:45:00,25.58,25.63,25.57,25.63,39806.0,25.58,25.63,25.57,25.63,39806.0
2016-08-29 09:50:00,25.63,25.68,25.63,25.68,27005.0,25.63,25.68,25.63,25.68,27005.0
2016-08-29 09:55:00,25.69,25.71,25.6,25.65,107334.0,25.69,25.71,25.6,25.65,107334.0
2016-08-29 10:00:00,25.65,25.66,25.59,25.59,12360.0,25.65,25.66,25.59,25.59,12360.0
2016-08-29 10:05:00,25.59,25.6,25.56,25.58,15955.0,25.59,25.6,25.56,25.58,15955.0
2016-08-29 10:10:00,25.57,25.63,25.57,25.6,9451.0,25.57,25.63,25.57,25.6,9451.0
2016-08-29 10:15:00,25.6,25.61,25.58,25.6,6400.0,25.6,25.61,25.58,25.6,6400.0
2016-08-29 10:20:00,25.6,25.61,25.58,25.59,14094.0,25.6,25.61,25.58,25.59,14094.0
2016-08-29 10:25:00,25.59,25.6,25.58,25.59,8100.0,25.59,25.6,25.58,25.59,8100.0
2016-08-29 10:30:00,25.6,25.6,25.57,25.57,22496.0,25.6,25.6,25.57,25.57,22496.0
2016-08-29 10:35:00,25.58,25.59,25.55,25.57,11939.0,25.58,25.59,25.55,25.57,11939.0
2016-08-29 10:40:00,25.57,25.57,25.53,25.54,27428.0,25.57,25.57,25.53,25.54,27428.0
2016-08-29 10:45:00,25.55,25.58,25.54,25.57,5352.0,25.55,25.58,25.54,25.57,5352.0
2016-08-29 10:50:00,25.57,25.6,25.57,25.58,5667.0,25.57,25.6,25.57,25.58,5667.0
2016-08-29 10:55:00,25.58,25.6,25.58,25.58,4900.0,25.58,25.6,25.58,25.58,4900.0
2016-08-29 11:00:00,25.59,25.6,25.57,25.58,9600.0,25.59,25.6,25.57,25.58,9600.0
2016-08-29 11:05:00,25.58,25.6,25.58,25.59,14140.0,25.58,25.6,25.58,25.59,14140.0
2016-08-29 11:10:00,25.59,25.62,25.59,25.59,8665.0,25.59,25.62,25.59,25.59,8665.0
2016-08-29 11:15:00,25.59,25.62,25.58,25.58,15411.0,25.59,25.62,25.58,25.58,15411.0
2016-08-29 11:20:00,25.59,25.6,25.58,25.6,4800.0,25.59,25.6,25.58,25.6,4800.0
2016-08-29 11:25:00,25.6,25.61,25.58,25.61,8883.0,25.6,25.61,25.58,25.61,8883.0
2016-08-29 11:30:00,25.61,25.62,25.6,25.61,10900.0,25.61,25.62,25.6,25.61,10900.0
2016-08-29 11:35:00,25.61,25.62,25.59,25.59,6933.0,25.61,25.62,25.59,25.59,6933.0
2016-08-29 11:40:00,25.6,25.64,25.59,25.62,9569.0,25.6,25.64,25.59,25.62,9569.0
2016-08-29 11:45:00,25.63,25.65,25.63,25.64,5967.0,25.63,25.65,25.63,25.64,5967.0
2016-08-29 11:50:00,25.65,25.66,25.63,25.63,12055.0,25.65,25.66,25.63,25.63,12055.0
2016-08-29 11:55:00,25.63,25.66,25.62,25.66,9170.0,25.63,25.66,25.62,25.66,9170.0
2016-08-29 12:00:00,25.66,25.66,25.66,25.66,2900.0,25.66,25.66,25.66,25.66,2900.0
2016-08-29 12:05:00,25.66,25.68,25.66,25.67,12002.0,25.66,25.68,25.66,25.67,12002.0
2016-08-29 12:10:00,25.68,25.69,25.67,25.67,5432.0,25.68,25.69,25.67,25.67,5432.0
2016-08-29 12:15:00,25.67,25.67,25.65,25.66,7428.0,25.67,25.67,25.65,25.66,7428.0
2016-08-29 12:20:00,25.66,25.67,25.62,25.64,12439.0,25.66,25.67,25.62,25.64,12439.0
2016-08-29 12:25:00,25.64,25.64,25.63,25.64,850.0,25.64,25.64,25.63,25.64,850.0
2016-08-29 12:30:00,25.64,25.64,25.63,25.63,2991.0,25.64,25.64,25.63,25.63,2991.0
2016-08-29 12:35:00,25.64,25.64,25.63,25.64,6601.0,25.64,25.64,25.63,25.64,6601.0
2016-08-29 12:40:00,25.64,25.64,25.62,25.63,10791.0,25.64,25.64,25.62,25.63,10791.0
2016-08-29 12:45:00,25.63,25.64,25.62,25.64,4423.0,25.63,25.64,25.62,25.64,4423.0
2016-08-29 12:50:00,25.64,25.65,25.63,25.64,6609.0,25.64,25.65,25.63,25.64,6609.0
2016-08-29 12:55:00,25.65,25.65,25.64,25.64,3200.0,25.65,25.65,25.64,25.64,3200.0
2016-08-29 13:00:00,25.64,25.65,25.62,25.63,33962.0,25.64,25.65,25.62,25.63,33962.0
2016-08-29 13:05:00,25.62,25.63,25.6,25.61,45403.0,25.62,25.63,25.6,25.61,45403.0
2016-08-29 13:10:00,25.6,25.61,25.58,25.59,33100.0,25.6,25.61,25.58,25.59,33100.0
2016-08-29 13:15:00,25.59,25.59,25.56,25.58,47701.0,25.59,25.59,25.56,25.58,47701.0
2016-08-29 13:20:00,25.58,25.58,25.56,25.57,31413.0,25.58,25.58,25.56,25.57,31413.0
2016-08-29 13:25:00,25.57,25.6,25.56,25.6,31246.0,25.57,25.6,25.56,25.6,31246.0
2016-08-29 13:30:00,25.6,25.62,25.59,25.62,33973.0,25.6,25.62,25.59,25.62,33973.0
2016-08-29 13:35:00,25.61,25.65,25.61,25.64,34972.0,25.61,25.65,25.61,25.64,34972.0
2016-08-29 13:40:00,25.65,25.66,25.63,25.64,31416.0,25.65,25.66,25.63,25.64,31416.0
2016-08-29 13:45:00,25.64,25.66,25.64,25.66,29754.0,25.64,25.66,25.64,25.66,29754.0
2016-08-29 13:50:00,25.66,25.68,25.65,25.66,42664.0,25.66,25.68,25.65,25.66,42664.0
2016-08-29 13:55:00,25.67,25.68,25.65,25.66,34682.0,25.67,25.68,25.65,25.66,34682.0
2016-08-29 14:00:00,25.67,25.68,25.66,25.68,28856.0,25.67,25.68,25.66,25.68,28856.0
2016-08-29 14:05:00,25.69,25.71,25.68,25.69,38316.0,25.69,25.71,25.68,25.69,38316.0
2016-08-29 14:10:00,25.69,25.7,25.68,25.7,37000.0,25.69,25.7,25.68,25.7,37000.0
2016-08-29 14:15:00,25.7,25.71,25.67,25.68,36321.0,25.7,25.71,25.67,25.68,36321.0
2016-08-29 14:20:00,25.68,25.69,25.64,25.64,41442.0,25.68,25.69,25.64,25.64,41442.0
2016-08-29 14:25:00,25.64,25.65,25.62,25.64,41952.0,25.64,25.65,25.62,25.64,41952.0
2016-08-29 14:30:00,25.65,25.66,25.64,25.66,21958.0,25.65,25.66,25.64,25.66,21958.0
2016-08-29 14:35:00,25.66,25.69,25.66,25.67,41702.0,25.66,25.69,25.66,25.67,41702.0
2016-08-29 14:40:00,25.67,25.68,25.65,25.68,39527.0,25.67,25.68,25.65,25.68,39527.0
2016-08-29 14:45:00,25.68,25.69,25.66,25.69,33633.0,25.68,25.69,25.66,25.69,33633.0
2016-08-29 14:50:00,25.69,25.7,25.68,25.69,46240.0,25.69,25.7,25.68,25.69,46240.0
2016-08-29 14:55:00,25.69,25.7,25.67,25.68,39047.0,25.69,25.7,25.67,25.68,39047.0
2016-08-29 15:00:00,25.69,25.7,25.66,25.67,33271.0,25.69,25.7,25.66,25.67,33271.0
2016-08-29 15:05:00,25.67,25.69,25.66,25.68,24433.0,25.67,25.69,25.66,25.68,24433.0
2016-08-29 15:10:00,25.68,25.7,25.67,25.67,36862.0,25.68,25.7,25.67,25.67,36862.0
2016-08-29 15:15:00,25.68,25.69,25.64,25.64,46230.0,25.68,25.69,25.64,25.64,46230.0
2016-08-29 15:20:00,25.65,25.66,25.6,25.62,59340.0,25.65,25.66,25.6,25.62,59340.0
2016-08-29 15:25:00,25.62,25.62,25.58,25.59,54091.0,25.62,25.62,25.58,25.59,54091.0
2016-08-29 15:30:00,25.6,25.6,25.57,25.58,43029.0,25.6,25.6,25.57,25.58,43029.0
2016-08-29 15:35:00,25.58,25.59,25.57,25.59,56997.0,25.58,25.59,25.57,25.59,56997.0
2016-08-29 15:40:00,25.59,25.61,25.57,25.58,59471.0,25.59,25.61,25.57,25.58,59471.0
2016-08-29 15:45:00,25.58,25.59,25.56,25.59,40640.0,25.58,25.59,25.56,25.59,40640.0
2016-08-29 15:50:00,25.58,25.59,25.56,25.57,73663.0,25.58,25.59,25.56,25.57,73663.0
2016-08-29 15:55:00,25.57,25.58,25.56,25.58,95599.0,25.57,25.58,25.56,25.58,95599.0
2016-08-30 09:30:00,25.53,25.64,25.53,25.63,22032.0,25.53,25.64,25.53,25.63,22032.0
2016-08-30 09:35:00,25.63,25.63,25.59,25.61,6097.0,25.63,25.63,25.59,25.61,6097.0
2016-08-30 09:40:00,25.6,25.6,25.56,25.6,6573.0,25.6,25.6,25.56,25.6,6573.0
2016-08-30 09:45:00,25.6,25.6,25.52,25.54,15690.0,25.6,25.6,25.52,25.54,15690.0
2016-08-30 09:50:00,25.54,25.54,25.5,25.54,21622.0,25.54,25.54,25.5,25.54,21622.0
2016-08-30 09:55:00,25.54,25.54,25.5,25.54,7311.0,25.54,25.54,25.5,25.54,7311.0
2016-08-30 10:00:00,25.54,25.57,25.53,25.56,11305.0,25.54,25.57,25.53,25.56,11305.0
2016-08-30 10:05:00,25.57,25.58,25.52,25.53,19638.0,25.57,25.58,25.52,25.53,19638.0
2016-08-30 10:10:00,25.53,25.53,25.49,25.5,21743.0,25.53,25.53,25.49,25.5,21743.0
2016-08-30 10:15:00,25.5,25.52,25.49,25.51,6474.0,25.5,25.52,25.49,25.51,6474.0
2016-08-30 10:20:00,25.52,25.54,25.52,25.54,13024.0,25.52,25.54,25.52,25.54,13024.0
2016-08-30 10:25:00,25.53,25.56,25.52,25.56,8773.0,25.53,25.56,25.52,25.56,8773.0
2016-08-30 10:30:00,25.56,25.56,25.48,25.49,11332.0,25.56,25.56,25.48,25.49,11332.0
2016-08-30 10:35:00,25.49,25.52,25.48,25.5,13538.0,25.49,25.52,25.48,25.5,13538.0
2016-08-30 10:40:00,25.49,25.5,25.49,25.49,8700.0,25.49,25.5,25.49,25.49,8700.0
2016-08-30 10:45:00,25.5,25.5,25.47,25.47,7751.0,25.5,25.5,25.47,25.47,7751.0
2016-08-30 10:50:00,25.47,25.48,25.44,25.46,10167.0,25.47,25.48,25.44,25.46,10167.0
2016-08-30 10:55:00,25.46,25.46,25.43,25.44,44097.0,25.46,25.46,25.43,25.44,44097.0
2016-08-30 11:00:00,25.45,25.5,25.44,25.5,14371.0,25.45,25.5,25.44,25.5,14371.0
2016-08-30 11:05:00,25.5,25.52,25.49,25.49,12825.0,25.5,25.52,25.49,25.49,12825.0
2016-08-30 11:10:00,25.5,25.5,25.48,25.48,10380.0,25.5,25.5,25.48,25.48,10380.0
2016-08-30 11:15:00,25.48,25.51,25.48,25.5,8279.0,25.48,25.51,25.48,25.5,8279.0
2016-08-30 11:20:00,25.51,25.51,25.49,25.51,5887.0,25.51,25.51,25.49,25.51,5887.0
2016-08-30 11:25:00,25.51,25.51,25.48,25.5,13500.0,25.51,25.51,25.48,25.5,13500.0
2016-08-30 11:30:00,25.5,25.52,25.5,25.52,26911.0,25.5,25.52,25.5,25.52,26911.0
2016-08-30 11:35:00,25.51,25.53,25.51,25.53,4025.0,25.51,25.53,25.51,25.53,4025.0
2016-08-30 11:40:00,25.52,25.53,25.51,25.52,13054.0,25.52,25.53,25.51,25.52,13054.0
2016-08-30 11:45:00,25.51,25.52,25.5,25.5,8800.0,25.51,25.52,25.5,25.5,8800.0
2016-08-30 11:50:00,25.51,25.52,25.5,25.52,8045.0,25.51,25.52,25.5,25.52,8045.0
2016-08-30 11:55:00,25.52,25.52,25.5,25.52,21212.0,25.52,25.52,25.5,25.52,21212.0
2016-08-30 12:00:00,25.52,25.53,25.52,25.53,2900.0,25.52,25.53,25.52,25.53,2900.0
2016-08-30 12:05:00,25.53,25.54,25.52,25.53,4953.0,25.53,25.54,25.52,25.53,4953.0
2016-08-30 12:10:00,25.53,25.53,25.5,25.5,7025.0,25.53,25.53,25.5,25.5,7025.0
2016-08-30 12:15:00,25.5,25.52,25.5,25.52,7191.0,25.5,25.52,25.5,25.52,7191.0
2016-08-30 12:20:00,25.52,25.52,25.49,25.49,9604.0,25.52,25.52,25.49,25.49,9604.0
2016-08-30 12:25:00,25.49,25.5,25.48,25.49,7906.0,25.49,25.5,25.48,25.49,7906.0
2016-08-30 12:30:00,25.49,25.5,25.48,25.49,2200.0,25.49,25.5,25.48,25.49,2200.0
2016-08-30 12:35:00,25.49,25.51,25.49,25.5,6281.0,25.49,25.51,25.49,25.5,6281.0
2016-08-30 12:40:00,25.51,25.52,25.5,25.5,7366.0,25.51,25.52,25.5,25.5,7366.0
2016-08-30 12:45:00,25.51,25.51,25.49,25.51,7750.0,25.51,25.51,25.49,25.51,7750.0
2016-08-30 12:50:00,25.5,25.52,25.5,25.51,8742.0,25.5,25.52,25.5,25.51,8742.0
2016-08-30 12:55:00,25.51,25.51,25.5,25.51,2666.0,25.51,25.51,25.5,25.51,2666.0
2016-08-30 13:00:00,25.5,25.51,25.48,25.51,31059.0,25.5,25.51,25.48,25.51,31059.0
2016-08-30 13:05:00,25.51,25.53,25.5,25.52,8740.0,25.51,25.53,25.5,25.52,8740.0
2016-08-30 13:10:00,25.53,25.53,25.52,25.53,6952.0,25.53,25.53,25.52,25.53,6952.0
2016-08-30 13:15:00,25.53,25.53,25.51,25.51,4673.0,25.53,25.53,25.51,25.51,4673.0
2016-08-30 13:20:00,25.51,25.51,25.5,25.51,32799.0,25.51,25.51,25.5,25.51,32799.0
2016-08-30 13:25:00,25.51,25.51,25.49,25.5,8425.0,25.51,25.51,25.49,25.5,8425.0
2016-08-30 13:30:00,25.5,25.51,25.49,25.51,6332.0,25.5,25.51,25.49,25.51,6332.0
2016-08-30 13:35:00,25.5,25.53,25.5,25.53,7000.0,25.5,25.53,25.5,25.53,7000.0
2016-08-30 13:40:00,25.52,25.53,25.5,25.52,12541.0,25.52,25.53,25.5,25.52,12541.0
2016-08-30 13:45:00,25.52,25.53,25.51,25.53,1720.0,25.52,25.53,25.51,25.53,1720.0
2016-08-30 13:50:00,25.53,25.54,25.52,25.53,4999.0,25.53,25.54,25.52,25.53,4999.0
2016-08-30 13:55:00,25.53,25.55,25.52,25.54,7326.0,25.53,25.55,25.52,25.54,7326.0
2016-08-30 14:00:00,25.55,25.55,25.52,25.53,15210.0,25.55,25.55,25.52,25.53,15210.0
2016-08-30 14:05:00,25.53,25.53,25.5,25.51,7100.0,25.53,25.53,25.5,25.51,7100.0
2016-08-30 14:10:00,25.5,25.51,25.5,25.51,4100.0,25.5,25.51,25.5,25.51,4100.0
2016-08-30 14:15:00,25.51,25.51,25.46,25.47,14955.0,25.51,25.51,25.46,25.47,14955.0
2016-08-30 14:20:00,25.47,25.51,25.47,25.51,5053.0,25.47,25.51,25.47,25.51,5053.0
2016-08-30 14:25:00,25.5,25.51,25.5,25.51,5088.0,25.5,25.51,25.5,25.51,5088.0
2016-08-30 14:30:00,25.51,25.52,25.49,25.52,12699.0,25.51,25.52,25.49,25.52,12699.0
2016-08-30 14:35:00,25.51,25.53,25.5,25.53,12106.0,25.51,25.53,25.5,25.53,12106.0
2016-08-30 14:40:00,25.52,25.53,25.5,25.51,17652.0,25.52,25.53,25.5,25.51,17652.0
2016-08-30 14:45:00,25.51,25.52,25.5,25.51,9416.0,25.51,25.52,25.5,25.51,9416.0
2016-08-30 14:50:00,25.51,25.52,25.5,25.52,3107.0,25.51,25.52,25.5,25.52,3107.0
2016-08-30 14:55:00,25.52,25.52,25.51,25.52,1244.0,25.52,25.52,25.51,25.52,1244.0
2016-08-30 15:00:00,25.51,25.52,25.46,25.48,33357.0,25.51,25.52,25.46,25.48,33357.0
2016-08-30 15:05:00,25.48,25.52,25.48,25.51,15478.0,25.48,25.52,25.48,25.51,15478.0
2016-08-30 15:10:00,25.51,25.52,25.5,25.52,4478.0,25.51,25.52,25.5,25.52,4478.0
2016-08-30 15:15:00,25.52,25.53,25.52,25.53,3549.0,25.52,25.53,25.52,25.53,3549.0
2016-08-30 15:20:00,25.53,25.55,25.51,25.55,36744.0,25.53,25.55,25.51,25.55,36744.0
2016-08-30 15:25:00,25.55,25.56,25.53,25.55,46434.0,25.55,25.56,25.53,25.55,46434.0
2016-08-30 15:30:00,25.55,25.57,25.54,25.56,24774.0,25.55,25.57,25.54,25.56,24774.0
2016-08-30 15:35:00,25.55,25.58,25.54,25.57,35154.0,25.55,25.58,25.54,25.57,35154.0
2016-08-30 15:40:00,25.57,25.58,25.55,25.55,26700.0,25.57,25.58,25.55,25.55,26700.0
2016-08-30 15:45:00,25.55,25.58,25.55,25.57,15122.0,25.55,25.58,25.55,25.57,15122.0
2016-08-30 15:50:00,25.56,25.57,25.52,25.53,61187.0,25.56,25.57,25.52,25.53,61187.0
2016-08-30 15:55:00,25.53,25.54,25.51,25.52,142161.0,25.53,25.54,25.51,25.52,142161.0
2016-08-31 09:30:00,25.49,25.54,25.41,25.48,72737.0,25.49,25.54,25.41,25.48,72737.0
2016-08-31 09:35:00,25.51,25.51,25.41,25.42,30227.0,25.51,25.51,25.41,25.42,30227.0
2016-08-31 09:40:00,25.42,25.46,25.41,25.41,65503.0,25.42,25.46,25.41,25.41,65503.0
2016-08-31 09:45:00,25.41,25.41,25.31,25.35,30284.0,25.41,25.41,25.31,25.35,30284.0
2016-08-31 09:50:00,25.36,25.44,25.34,25.44,33985.0,25.36,25.44,25.34,25.44,33985.0
2016-08-31 09:55:00,25.44,25.47,25.43,25.46,24825.0,25.44,25.47,25.43,25.46,24825.0
2016-08-31 10:00:00,25.46,25.47,25.41,25.41,19077.0,25.46,25.47,25.41,25.41,19077.0
2016-08-31 10:05:00,25.42,25.42,25.38,25.39,77042.0,25.42,25.42,25.38,25.39,77042.0
2016-08-31 10:10:00,25.39,25.42,25.39,25.39,12942.0,25.39,25.42,25.39,25.39,12942.0
2016-08-31 10:15:00,25.4,25.42,25.39,25.4,8269.0,25.4,25.42,25.39,25.4,8269.0
2016-08-31 10:20:00,25.41,25.43,25.4,25.42,7400.0,25.41,25.43,25.4,25.42,7400.0
2016-08-31 10:25:00,25.41,25.48,25.41,25.46,19786.0,25.41,25.48,25.41,25.46,19786.0
2016-08-31 10:30:00,25.46,25.47,25.44,25.45,32331.0,25.46,25.47,25.44,25.45,32331.0
2016-08-31 10:35:00,25.44,25.47,25.43,25.46,46757.0,25.44,25.47,25.43,25.46,46757.0
2016-08-31 10:40:00,25.45,25.45,25.44,25.45,122701.0,25.45,25.45,25.44,25.45,122701.0
2016-08-31 10:45:00,25.44,25.44,25.39,25.4,8919.0,25.44,25.44,25.39,25.4,8919.0
2016-08-31 10:50:00,25.39,25.41,25.39,25.39,11892.0,25.39,25.41,25.39,25.39,11892.0
2016-08-31 10:55:00,25.39,25.41,25.38,25.41,16287.0,25.39,25.41,25.38,25.41,16287.0
2016-08-31 11:00:00,25.4,25.44,25.4,25.43,21624.0,25.4,25.44,25.4,25.43,21624.0
2016-08-31 11:05:00,25.43,25.43,25.38,25.39,15571.0,25.43,25.43,25.38,25.39,15571.0
2016-08-31 11:10:00,25.39,25.41,25.38,25.39,16804.0,25.39,25.41,25.38,25.39,16804.0
2016-08-31 11:15:00,25.39,25.41,25.39,25.41,6700.0,25.39,25.41,25.39,25.41,6700.0
2016-08-31 11:20:00,25.4,25.41,25.37,25.38,106296.0,25.4,25.41,25.37,25.38,106296.0
2016-08-31 11:25:00,25.37,25.38,25.36,25.36,11484.0,25.37,25.38,25.36,25.36,11484.0
2016-08-31 11:30:00,25.36,25.36,25.33,25.33,8834.0,25.36,25.36,25.33,25.33,8834.0
2016-08-31 11:35:00,25.33,25.36,25.32,25.36,12505.0,25.33,25.36,25.32,25.36,12505.0
2016-08-31 11:40:00,25.36,25.36,25.34,25.35,5794.0,25.36,25.36,25.34,25.35,5794.0
2016-08-31 11:45:00,25.35,25.36,25.34,25.36,11473.0,25.35,25.36,25.34,25.36,11473.0
2016-08-31 11:50:00,25.36,25.39,25.36,25.38,12564.0,25.36,25.39,25.36,25.38,12564.0
2016-08-31 11:55:00,25.38,25.39,25.38,25.39,11734.0,25.38,25.39,25.38,25.39,11734.0
2016-08-31 12:00:00,25.38,25.38,25.33,25.33,16080.0,25.38,25.38,25.33,25.33,16080.0
2016-08-31 12:05:00,25.33,25.34,25.32,25.34,12838.0,25.33,25.34,25.32,25.34,12838.0
2016-08-31 12:10:00,25.33,25.34,25.33,25.34,5971.0,25.33,25.34,25.33,25.34,5971.0
2016-08-31 12:15:00,25.33,25.34,25.3,25.3,9635.0,25.33,25.34,25.3,25.3,9635.0
2016-08-31 12:20:00,25.3,25.31,25.29,25.3,4129.0,25.3,25.31,25.29,25.3,4129.0
2016-08-31 12:25:00,25.31,25.32,25.31,25.32,4538.0,25.31,25.32,25.31,25.32,4538.0
2016-08-31 12:30:00,25.31,25.31,25.29,25.3,11249.0,25.31,25.31,25.29,25.3,11249.0
2016-08-31 12:35:00,25.3,25.32,25.3,25.32,7529.0,25.3,25.32,25.3,25.32,7529.0
2016-08-31 12:40:00,25.31,25.33,25.3,25.32,7719.0,25.31,25.33,25.3,25.32,7719.0
2016-08-31 12:45:00,25.32,25.35,25.31,25.34,9164.0,25.32,25.35,25.31,25.34,9164.0
2016-08-31 12:50:00,25.35,25.35,25.32,25.32,5309.0,25.35,25.35,25.32,25.32,5309.0
2016-08-31 12:55:00,25.33,25.34,25.31,25.32,7920.0,25.33,25.34,25.31,25.32,7920.0
2016-08-31 13:00:00,25.33,25.34,25.31,25.31,21444.0,25.33,25.34,25.31,25.31,21444.0
2016-08-31 13:05:00,25.31,25.32,25.3,25.31,4354.0,25.31,25.32,25.3,25.31,4354.0
2016-08-31 13:10:00,25.31,25.31,25.29,25.3,6884.0,25.31,25.31,25.29,25.3,6884.0
2016-08-31 13:15:00,25.29,25.31,25.28,25.3,8970.0,25.29,25.31,25.28,25.3,8970.0
2016-08-31 13:20:00,25.3,25.31,25.27,25.3,123950.0,25.3,25.31,25.27,25.3,123950.0
2016-08-31 13:25:00,25.3,25.32,25.3,25.32,114215.0,25.3,25.32,25.3,25.32,114215.0
2016-08-31 13:30:00,25.31,25.31,25.29,25.3,7600.0,25.31,25.31,25.29,25.3,7600.0
2016-08-31 13:35:00,25.3,25.31,25.29,25.29,98936.0,25.3,25.31,25.29,25.29,98936.0
2016-08-31 13:40:00,25.29,25.32,25.29,25.32,4823.0,25.29,25.32,25.29,25.32,4823.0
2016-08-31 13:45:00,25.32,25.32,25.29,25.3,17930.0,25.32,25.32,25.29,25.3,17930.0
2016-08-31 13:50:00,25.3,25.3,25.28,25.29,77182.0,25.3,25.3,25.28,25.29,77182.0
2016-08-31 13:55:00,25.28,25.29,25.27,25.28,25252.0,25.28,25.29,25.27,25.28,25252.0
2016-08-31 14:00:00,25.28,25.31,25.28,25.3,90071.0,25.28,25.31,25.28,25.3,90071.0
2016-08-31 14:05:00,25.31,25.39,25.3,25.39,45795.0,25.31,25.39,25.3,25.39,45795.0
2016-08-31 14:10:00,25.39,25.4,25.38,25.4,128165.0,25.39,25.4,25.38,25.4,128165.0
2016-08-31 14:15:00,25.4,25.43,25.39,25.43,86620.0,25.4,25.43,25.39,25.43,86620.0
2016-08-31 14:20:00,25.43,25.47,25.42,25.45,46596.0,25.43,25.47,25.42,25.45,46596.0
2016-08-31 14:25:00,25.45,25.5,25.45,25.48,27418.0,25.45,25.5,25.45,25.48,27418.0
2016-08-31 14:30:00,25.48,25.48,25.39,25.41,63434.0,25.48,25.48,25.39,25.41,63434.0
2016-08-31 14:35:00,25.4,25.41,25.4,25.41,7922.0,25.4,25.41,25.4,25.41,7922.0
2016-08-31 14:40:00,25.41,25.43,25.4,25.43,31759.0,25.41,25.43,25.4,25.43,31759.0
2016-08-31 14:45:00,25.43,25.45,25.42,25.44,30268.0,25.43,25.45,25.42,25.44,30268.0
2016-08-31 14:50:00,25.44,25.45,25.43,25.45,6940.0,25.44,25.45,25.43,25.45,6940.0
2016-08-31 14:55:00,25.45,25.45,25.43,25.45,27307.0,25.45,25.45,25.43,25.45,27307.0
2016-08-31 15:00:00,25.44,25.46,25.43,25.45,23411.0,25.44,25.46,25.43,25.45,23411.0
2016-08-31 15:05:00,25.45,25.46,25.44,25.45,20546.0,25.45,25.46,25.44,25.45,20546.0
2016-08-31 15:10:00,25.45,25.45,25.44,25.44,9316.0,25.45,25.45,25.44,25.44,9316.0
2016-08-31 15:15:00,25.45,25.45,25.42,25.42,133970.0,25.45,25.45,25.42,25.42,133970.0
2016-08-31 15:20:00,25.43,25.49,25.42,25.48,159728.0,25.43,25.49,25.42,25.48,159728.0
2016-08-31 15:25:00,25.48,25.5,25.46,25.48,110851.0,25.48,25.5,25.46,25.48,110851.0
2016-08-31 15:30:00,25.48,25.49,25.48,25.48,9398.0,25.48,25.49,25.48,25.48,9398.0
2016-08-31 15:35:00,25.48,25.49,25.48,25.48,23597.0,25.48,25.49,25.48,25.48,23597.0
2016-08-31 15:40:00,25.48,25.52,25.48,25.49,60081.0,25.48,25.52,25.48,25.49,60081.0
2016-08-31 15:45:00,25.5,25.5,25.48,25.48,30135.0,25.5,25.5,25.48,25.48,30135.0
2016-08-31 15:50:00,25.48,25.48,25.47,25.47,40606.0,25.48,25.48,25.47,25.47,40606.0
2016-08-31 15:55:00,25.47,25.48,25.44,25.44,124644.0,25.47,25.48,25.44,25.44,124644.0
2016-09-01 09:30:00,25.41,25.49,25.41,25.46,34529.0,25.41,25.49,25.41,25.46,34529.0
2016-09-01 09:35:00,25.45,25.5,25.45,25.49,11680.0,25.45,25.5,25.45,25.49,11680.0
2016-09-01 09:40:00,25.49,25.56,25.48,25.56,10158.0,25.49,25.56,25.48,25.56,10158.0
2016-09-01 09:45:00,25.56,25.6,25.56,25.6,10227.0,25.56,25.6,25.56,25.6,10227.0
2016-09-01 09:50:00,25.61,25.62,25.56,25.57,19885.0,25.61,25.62,25.56,25.57,19885.0
2016-09-01 09:55:00,25.57,25.6,25.57,25.58,7851.0,25.57,25.6,25.57,25.58,7851.0
2016-09-01 10:00:00,25.58,25.59,25.51,25.59,23500.0,25.58,25.59,25.51,25.59,23500.0
2016-09-01 10:05:00,25.59,25.6,25.58,25.6,5893.0,25.59,25.6,25.58,25.6,5893.0
2016-09-01 10:10:00,25.61,25.62,25.59,25.61,12123.0,25.61,25.62,25.59,25.61,12123.0
2016-09-01 10:15:00,25.62,25.66,25.61,25.64,25052.0,25.62,25.66,25.61,25.64,25052.0
2016-09-01 10:20:00,25.64,25.64,25.59,25.59,9269.0,25.64,25.64,25.59,25.59,9269.0
2016-09-01 10:25:00,25.59,25.59,25.55,25.55,16579.0,25.59,25.59,25.55,25.55,16579.0
2016-09-01 10:30:00,25.54,25.54,25.41,25.45,15046.0,25.54,25.54,25.41,25.45,15046.0
2016-09-01 10:35:00,25.45,25.48,25.44,25.44,7941.0,25.45,25.48,25.44,25.44,7941.0
2016-09-01 10:40:00,25.45,25.45,25.41,25.43,25721.0,25.45,25.45,25.41,25.43,25721.0
2016-09-01 10:45:00,25.42,25.46,25.42,25.44,4900.0,25.42,25.46,25.42,25.44,4900.0
2016-09-01 10:50:00,25.44,25.47,25.44,25.45,14356.0,25.44,25.47,25.44,25.45,14356.0
2016-09-01 10:55:00,25.44,25.48,25.44,25.47,7118.0,25.44,25.48,25.44,25.47,7118.0
2016-09-01 11:00:00,25.46,25.46,25.41,25.42,9926.0,25.46,25.46,25.41,25.42,9926.0
2016-09-01 11:05:00,25.41,25.42,25.4,25.41,4418.0,25.41,25.42,25.4,25.41,4418.0
2016-09-01 11:10:00,25.41,25.42,25.4,25.42,5000.0,25.41,25.42,25.4,25.42,5000.0
2016-09-01 11:15:00,25.41,25.45,25.41,25.44,7900.0,25.41,25.45,25.41,25.44,7900.0
2016-09-01 11:20:00,25.45,25.48,25.43,25.47,8900.0,25.45,25.48,25.43,25.47,8900.0
2016-09-01 11:25:00,25.48,25.49,25.46,25.48,9644.0,25.48,25.49,25.46,25.48,9644.0
2016-09-01 11:30:00,25.47,25.48,25.46,25.47,4800.0,25.47,25.48,25.46,25.47,4800.0
2016-09-01 11:35:00,25.47,25.48,25.45,25.48,6400.0,25.47,25.48,25.45,25.48,6400.0
2016-09-01 11:40:00,25.47,25.49,25.45,25.48,15729.0,25.47,25.49,25.45,25.48,15729.0
2016-09-01 11:45:00,25.48,25.49,25.47,25.48,6600.0,25.48,25.49,25.47,25.48,6600.0
2016-09-01 11:50:00,25.48,25.51,25.47,25.5,16970.0,25.48,25.51,25.47,25.5,16970.0
2016-09-01 11:55:00,25.51,25.52,25.5,25.51,7413.0,25.51,25.52,25.5,25.51,7413.0
2016-09-01 12:00:00,25.5,25.5,25.49,25.49,3155.0,25.5,25.5,25.49,25.49,3155.0
2016-09-01 12:05:00,25.5,25.52,25.49,25.51,5196.0,25.5,25.52,25.49,25.51,5196.0
2016-09-01 12:10:00,25.5,25.54,25.5,25.53,4652.0,25.5,25.54,25.5,25.53,4652.0
2016-09-01 12:15:00,25.54,25.54,25.53,25.54,6200.0,25.54,25.54,25.53,25.54,6200.0
2016-09-01 12:20:00,25.53,25.58,25.53,25.58,6635.0,25.53,25.58,25.53,25.58,6635.0
2016-09-01 12:25:00,25.57,25.6,25.56,25.6,4642.0,25.57,25.6,25.56,25.6,4642.0
2016-09-01 12:30:00,25.59,25.62,25.59,25.62,7221.0,25.59,25.62,25.59,25.62,7221.0
2016-09-01 12:35:00,25.61,25.61,25.59,25.59,4797.0,25.61,25.61,25.59,25.59,4797.0
2016-09-01 12:40:00,25.6,25.6,25.57,25.58,5604.0,25.6,25.6,25.57,25.58,5604.0
2016-09-01 12:45:00,25.57,25.58,25.56,25.58,5147.0,25.57,25.58,25.56,25.58,5147.0
2016-09-01 12:50:00,25.58,25.59,25.57,25.58,5761.0,25.58,25.59,25.57,25.58,5761.0
2016-09-01 12:55:00,25.58,25.58,25.57,25.57,3192.0,25.58,25.58,25.57,25.57,3192.0
2016-09-01 13:00:00,25.58,25.59,25.56,25.57,8366.0,25.58,25.59,25.56,25.57,8366.0
2016-09-01 13:05:00,25.57,25.58,25.56,25.58,7504.0,25.57,25.58,25.56,25.58,7504.0
2016-09-01 13:10:00,25.57,25.57,25.55,25.55,45907.0,25.57,25.57,25.55,25.55,45907.0
2016-09-01 13:15:00,25.56,25.57,25.53,25.54,27484.0,25.56,25.57,25.53,25.54,27484.0
2016-09-01 13:20:00,25.54,25.56,25.52,25.52,27563.0,25.54,25.56,25.52,25.52,27563.0
2016-09-01 13:25:00,25.53,25.53,25.51,25.53,5629.0,25.53,25.53,25.51,25.53,5629.0
2016-09-01 13:30:00,25.54,25.56,25.53,25.55,6124.0,25.54,25.56,25.53,25.55,6124.0
2016-09-01 13:35:00,25.55,25.56,25.54,25.55,4312.0,25.55,25.56,25.54,25.55,4312.0
2016-09-01 13:40:00,25.55,25.55,25.53,25.54,7597.0,25.55,25.55,25.53,25.54,7597.0
2016-09-01 13:45:00,25.54,25.55,25.54,25.55,5139.0,25.54,25.55,25.54,25.55,5139.0
2016-09-01 13:50:00,25.55,25.57,25.55,25.57,2200.0,25.55,25.57,25.55,25.57,2200.0
2016-09-01 13:55:00,25.57,25.57,25.55,25.57,2958.0,25.57,25.57,25.55,25.57,2958.0
2016-09-01 14:00:00,25.57,25.57,25.54,25.55,5670.0,25.57,25.57,25.54,25.55,5670.0
2016-09-01 14:05:00,25.55,25.56,25.54,25.55,8806.0,25.55,25.56,25.54,25.55,8806.0
2016-09-01 14:10:00,25.54,25.54,25.52,25.54,6415.0,25.54,25.54,25.52,25.54,6415.0
2016-09-01 14:15:00,25.53,25.54,25.52,25.52,12451.0,25.53,25.54,25.52,25.52,12451.0
2016-09-01 14:20:00,25.52,25.52,25.49,25.5,16858.0,25.52,25.52,25.49,25.5,16858.0
2016-09-01 14:25:00,25.49,25.53,25.49,25.53,7894.0,25.49,25.53,25.49,25.53,7894.0
2016-09-01 14:30:00,25.53,25.53,25.5,25.51,6339.0,25.53,25.53,25.5,25.51,6339.0
2016-09-01 14:35:00,25.51,25.51,25.49,25.51,4859.0,25.51,25.51,25.49,25.51,4859.0
2016-09-01 14:40:00,25.51,25.52,25.5,25.5,5753.0,25.51,25.52,25.5,25.5,5753.0
2016-09-01 14:45:00,25.51,25.55,25.5,25.53,8899.0,25.51,25.55,25.5,25.53,8899.0
2016-09-01 14:50:00,25.52,25.55,25.52,25.55,8551.0,25.52,25.55,25.52,25.55,8551.0
2016-09-01 14:55:00,25.55,25.56,25.54,25.55,6024.0,25.55,25.56,25.54,25.55,6024.0
2016-09-01 15:00:00,25.55,25.56,25.52,25.53,11115.0,25.55,25.56,25.52,25.53,11115.0
2016-09-01 15:05:00,25.53,25.53,25.49,25.51,11486.0,25.53,25.53,25.49,25.51,11486.0
2016-09-01 15:10:00,25.5,25.54,25.5,25.54,6414.0,25.5,25.54,25.5,25.54,6414.0
2016-09-01 15:15:00,25.54,25.54,25.52,25.53,16521.0,25.54,25.54,25.52,25.53,16521.0
2016-09-01 15:20:00,25.53,25.54,25.53,25.54,5600.0,25.53,25.54,25.53,25.54,5600.0
2016-09-01 15:25:00,25.54,25.54,25.52,25.53,15655.0,25.54,25.54,25.52,25.53,15655.0
2016-09-01 15:30:00,25.54,25.54,25.53,25.53,2900.0,25.54,25.54,25.53,25.53,2900.0
2016-09-01 15:35:00,25.54,25.54,25.52,25.53,18003.0,25.54,25.54,25.52,25.53,18003.0
2016-09-01 15:40:00,25.53,25.55,25.53,25.54,51821.0,25.53,25.55,25.53,25.54,51821.0
2016-09-01 15:45:00,25.54,25.54,25.52,25.54,28562.0,25.54,25.54,25.52,25.54,28562.0
2016-09-01 15:50:00,25.53,25.54,25.51,25.53,79823.0,25.53,25.54,25.51,25.53,79823.0
2016-09-01 15:55:00,25.53,25.54,25.51,25.51,162765.0,25.53,25.54,25.51,25.51,162765.0
2016-09-02 09:30:00,25.65,25.79,25.65,25.67,45919.0,25.65,25.79,25.65,25.67,45919.0
2016-09-02 09:35:00,25.72,25.74,25.67,25.72,21656.0,25.72,25.74,25.67,25.72,21656.0
2016-09-02 09:40:00,25.73,25.76,25.71,25.76,22959.0,25.73,25.76,25.71,25.76,22959.0
2016-09-02 09:45:00,25.76,25.8,25.76,25.78,22370.0,25.76,25.8,25.76,25.78,22370.0
2016-09-02 09:50:00,25.78,25.84,25.78,25.83,11456.0,25.78,25.84,25.78,25.83,11456.0
2016-09-02 09:55:00,25.83,25.83,25.81,25.82,8900.0,25.83,25.83,25.81,25.82,8900.0
2016-09-02 10:00:00,25.82,25.89,25.82,25.89,12389.0,25.82,25.89,25.82,25.89,12389.0
2016-09-02 10:05:00,25.89,25.91,25.88,25.88,21830.0,25.89,25.91,25.88,25.88,21830.0
2016-09-02 10:10:00,25.88,25.9,25.85,25.87,15370.0,25.88,25.9,25.85,25.87,15370.0
2016-09-02 10:15:00,25.87,25.9,25.86,25.88,11795.0,25.87,25.9,25.86,25.88,11795.0
2016-09-02 10:20:00,25.88,25.88,25.85,25.86,7100.0,25.88,25.88,25.85,25.86,7100.0
2016-09-02 10:25:00,25.87,25.91,25.87,25.91,13063.0,25.87,25.91,25.87,25.91,13063.0
2016-09-02 10:30:00,25.91,25.94,25.9,25.93,18555.0,25.91,25.94,25.9,25.93,18555.0
2016-09-02 10:35:00,25.93,25.94,25.92,25.93,7815.0,25.93,25.94,25.92,25.93,7815.0
2016-09-02 10:40:00,25.92,25.95,25.92,25.93,12916.0,25.92,25.95,25.92,25.93,12916.0
2016-09-02 10:45:00,25.92,25.93,25.89,25.89,12358.0,25.92,25.93,25.89,25.89,12358.0
2016-09-02 10:50:00,25.9,25.92,25.9,25.91,5986.0,25.9,25.92,25.9,25.91,5986.0
2016-09-02 10:55:00,25.92,25.93,25.88,25.9,9286.0,25.92,25.93,25.88,25.9,9286.0
2016-09-02 11:00:00,25.89,25.92,25.89,25.91,6420.0,25.89,25.92,25.89,25.91,6420.0
2016-09-02 11:05:00,25.91,25.92,25.89,25.92,8550.0,25.91,25.92,25.89,25.92,8550.0
2016-09-02 11:10:00,25.91,25.92,25.89,25.89,7424.0,25.91,25.92,25.89,25.89,7424.0
2016-09-02 11:15:00,25.89,25.91,25.89,25.9,13035.0,25.89,25.91,25.89,25.9,13035.0
2016-09-02 11:20:00,25.9,25.92,25.9,25.9,7231.0,25.9,25.92,25.9,25.9,7231.0
2016-09-02 11:25:00,25.9,25.91,25.88,25.89,7445.0,25.9,25.91,25.88,25.89,7445.0
2016-09-02 11:30:00,25.88,25.9,25.87,25.89,24073.0,25.88,25.9,25.87,25.89,24073.0
2016-09-02 11:35:00,25.89,25.92,25.89,25.92,8930.0,25.89,25.92,25.89,25.92,8930.0
2016-09-02 11:40:00,25.92,25.92,25.89,25.91,6653.0,25.92,25.92,25.89,25.91,6653.0
2016-09-02 11:45:00,25.92,25.94,25.91,25.93,25650.0,25.92,25.94,25.91,25.93,25650.0
2016-09-02 11:50:00,25.92,25.93,25.92,25.93,5035.0,25.92,25.93,25.92,25.93,5035.0
2016-09-02 11:55:00,25.93,25.94,25.93,25.93,9463.0,25.93,25.94,25.93,25.93,9463.0
2016-09-02 12:00:00,25.93,25.93,25.91,25.91,3506.0,25.93,25.93,25.91,25.91,3506.0
2016-09-02 12:05:00,25.92,25.93,25.88,25.89,9818.0,25.92,25.93,25.88,25.89,9818.0
2016-09-02 12:10:00,25.89,25.9,25.88,25.88,6748.0,25.89,25.9,25.88,25.88,6748.0
2016-09-02 12:15:00,25.88,25.89,25.85,25.85,9872.0,25.88,25.89,25.85,25.85,9872.0
2016-09-02 12:20:00,25.85,25.86,25.83,25.86,11965.0,25.85,25.86,25.83,25.86,11965.0
2016-09-02 12:25:00,25.84,25.86,25.84,25.86,2736.0,25.84,25.86,25.84,25.86,2736.0
2016-09-02 12:30:00,25.86,25.87,25.86,25.87,4420.0,25.86,25.87,25.86,25.87,4420.0
2016-09-02 12:35:00,25.87,25.88,25.86,25.87,9731.0,25.87,25.88,25.86,25.87,9731.0
2016-09-02 12:40:00,25.87,25.87,25.85,25.87,23182.0,25.87,25.87,25.85,25.87,23182.0
2016-09-02 12:45:00,25.87,25.87,25.85,25.85,6343.0,25.87,25.87,25.85,25.85,6343.0
2016-09-02 12:50:00,25.86,25.89,25.86,25.89,4683.0,25.86,25.89,25.86,25.89,4683.0
2016-09-02 12:55:00,25.88,25.89,25.84,25.84,9930.0,25.88,25.89,25.84,25.84,9930.0
2016-09-02 13:00:00,25.84,25.84,25.82,25.83,4820.0,25.84,25.84,25.82,25.83,4820.0
2016-09-02 13:05:00,25.82,25.83,25.81,25.81,21160.0,25.82,25.83,25.81,25.81,21160.0
2016-09-02 13:10:00,25.82,25.84,25.81,25.81,8243.0,25.82,25.84,25.81,25.81,8243.0
2016-09-02 13:15:00,25.81,25.82,25.8,25.82,4667.0,25.81,25.82,25.8,25.82,4667.0
2016-09-02 13:20:00,25.82,25.84,25.81,25.84,8494.0,25.82,25.84,25.81,25.84,8494.0
2016-09-02 13:25:00,25.83,25.83,25.81,25.83,9601.0,25.83,25.83,25.81,25.83,9601.0
2016-09-02 13:30:00,25.82,25.83,25.8,25.8,8691.0,25.82,25.83,25.8,25.8,8691.0
2016-09-02 13:35:00,25.81,25.81,25.77,25.78,26815.0,25.81,25.81,25.77,25.78,26815.0
2016-09-02 13:40:00,25.77,25.78,25.76,25.78,5235.0,25.77,25.78,25.76,25.78,5235.0
2016-09-02 13:45:00,25.77,25.81,25.77,25.8,9228.0,25.77,25.81,25.77,25.8,9228.0
2016-09-02 13:50:00,25.8,25.81,25.78,25.81,10100.0,25.8,25.81,25.78,25.81,10100.0
2016-09-02 13:55:00,25.8,25.81,25.79,25.81,6800.0,25.8,25.81,25.79,25.81,6800.0
2016-09-02 14:00:00,25.81,25.82,25.79,25.8,24558.0,25.81,25.82,25.79,25.8,24558.0
2016-09-02 14:05:00,25.81,25.84,25.81,25.84,11947.0,25.81,25.84,25.81,25.84,11947.0
2016-09-02 14:10:00,25.83,25.84,25.81,25.82,10500.0,25.83,25.84,25.81,25.82,10500.0
2016-09-02 14:15:00,25.82,25.83,25.81,25.82,8547.0,25.82,25.83,25.81,25.82,8547.0
2016-09-02 14:20:00,25.82,25.84,25.81,25.83,16018.0,25.82,25.84,25.81,25.83,16018.0
2016-09-02 14:25:00,25.84,25.85,25.82,25.82,7610.0,25.84,25.85,25.82,25.82,7610.0
2016-09-02 14:30:00,25.82,25.83,25.81,25.82,29945.0,25.82,25.83,25.81,25.82,29945.0
2016-09-02 14:35:00,25.82,25.83,25.81,25.83,19425.0,25.82,25.83,25.81,25.83,19425.0
2016-09-02 14:40:00,25.83,25.83,25.82,25.83,1700.0,25.83,25.83,25.82,25.83,1700.0
2016-09-02 14:45:00,25.83,25.87,25.82,25.85,15942.0,25.83,25.87,25.82,25.85,15942.0
2016-09-02 14:50:00,25.85,25.86,25.85,25.85,1600.0,25.85,25.86,25.85,25.85,1600.0
2016-09-02 14:55:00,25.86,25.88,25.85,25.87,10087.0,25.86,25.88,25.85,25.87,10087.0
2016-09-02 15:00:00,25.86,25.88,25.85,25.87,24593.0,25.86,25.88,25.85,25.87,24593.0
2016-09-02 15:05:00,25.87,25.88,25.85,25.86,16380.0,25.87,25.88,25.85,25.86,16380.0
2016-09-02 15:10:00,25.86,25.87,25.85,25.87,5809.0,25.86,25.87,25.85,25.87,5809.0
2016-09-02 15:15:00,25.87,25.89,25.86,25.89,19148.0,25.87,25.89,25.86,25.89,19148.0
2016-09-02 15:20:00,25.89,25.89,25.88,25.89,16070.0,25.89,25.89,25.88,25.89,16070.0
2016-09-02 15:25:00,25.88,25.89,25.88,25.89,11953.0,25.88,25.89,25.88,25.89,11953.0
2016-09-02 15:30:00,25.89,25.9,25.88,25.9,9752.0,25.89,25.9,25.88,25.9,9752.0
2016-09-02 15:35:00,25.9,25.9,25.87,25.88,22199.0,25.9,25.9,25.87,25.88,22199.0
2016-09-02 15:40:00,25.88,25.89,25.87,25.88,24655.0,25.88,25.89,25.87,25.88,24655.0
2016-09-02 15:45:00,25.87,25.88,25.85,25.86,13438.0,25.87,25.88,25.85,25.86,13438.0
2016-09-02 15:50:00,25.86,25.88,25.85,25.88,47771.0,25.86,25.88,25.85,25.88,47771.0
2016-09-02 15:55:00,25.88,25.91,25.87,25.91,132694.0,25.88,25.91,25.87,25.91,132694.0
2016-09-06 09:30:00,25.9,25.95,25.82,25.85,13120.0,25.9,25.95,25.82,25.85,13120.0
2016-09-06 09:35:00,25.86,25.93,25.86,25.87,18491.0,25.86,25.93,25.86,25.87,18491.0
2016-09-06 09:40:00,25.86,25.92,25.86,25.88,13662.0,25.86,25.92,25.86,25.88,13662.0
2016-09-06 09:45:00,25.88,25.94,25.86,25.94,28879.0,25.88,25.94,25.86,25.94,28879.0
2016-09-06 09:50:00,25.94,25.97,25.93,25.95,16014.0,25.94,25.97,25.93,25.95,16014.0
2016-09-06 09:55:00,25.95,25.97,25.95,25.95,6586.0,25.95,25.97,25.95,25.95,6586.0
2016-09-06 10:00:00,25.95,25.97,25.93,25.97,15732.0,25.95,25.97,25.93,25.97,15732.0
2016-09-06 10:05:00,25.97,25.97,25.91,25.92,19403.0,25.97,25.97,25.91,25.92,19403.0
2016-09-06 10:10:00,25.92,25.94,25.91,25.93,8634.0,25.92,25.94,25.91,25.93,8634.0
2016-09-06 10:15:00,25.93,25.95,25.9,25.91,12103.0,25.93,25.95,25.9,25.91,12103.0
2016-09-06 10:20:00,25.91,25.92,25.88,25.89,11002.0,25.91,25.92,25.88,25.89,11002.0
2016-09-06 10:25:00,25.89,25.9,25.87,25.9,8081.0,25.89,25.9,25.87,25.9,8081.0
2016-09-06 10:30:00,25.89,25.94,25.89,25.93,34832.0,25.89,25.94,25.89,25.93,34832.0
2016-09-06 10:35:00,25.92,25.92,25.87,25.87,9341.0,25.92,25.92,25.87,25.87,9341.0
2016-09-06 10:40:00,25.87,25.88,25.84,25.85,6970.0,25.87,25.88,25.84,25.85,6970.0
2016-09-06 10:45:00,25.85,25.86,25.83,25.86,15102.0,25.85,25.86,25.83,25.86,15102.0
2016-09-06 10:50:00,25.86,25.87,25.84,25.86,5581.0,25.86,25.87,25.84,25.86,5581.0
2016-09-06 10:55:00,25.86,25.87,25.84,25.87,9663.0,25.86,25.87,25.84,25.87,9663.0
2016-09-06 11:00:00,25.87,25.88,25.86,25.88,8025.0,25.87,25.88,25.86,25.88,8025.0
2016-09-06 11:05:00,25.88,25.88,25.85,25.86,6073.0,25.88,25.88,25.85,25.86,6073.0
2016-09-06 11:10:00,25.86,25.88,25.86,25.88,7703.0,25.86,25.88,25.86,25.88,7703.0
2016-09-06 11:15:00,25.88,25.9,25.88,25.88,3329.0,25.88,25.9,25.88,25.88,3329.0
2016-09-06 11:20:00,25.89,25.9,25.87,25.89,7917.0,25.89,25.9,25.87,25.89,7917.0
2016-09-06 11:25:00,25.89,25.9,25.87,25.88,8105.0,25.89,25.9,25.87,25.88,8105.0
2016-09-06 11:30:00,25.89,25.89,25.87,25.88,10601.0,25.89,25.89,25.87,25.88,10601.0
2016-09-06 11:35:00,25.88,25.89,25.86,25.89,21332.0,25.88,25.89,25.86,25.89,21332.0
2016-09-06 11:40:00,25.89,25.89,25.88,25.88,2300.0,25.89,25.89,25.88,25.88,2300.0
2016-09-06 11:45:00,25.88,25.9,25.86,25.89,9522.0,25.88,25.9,25.86,25.89,9522.0
2016-09-06 11:50:00,25.89,25.9,25.87,25.88,4200.0,25.89,25.9,25.87,25.88,4200.0
2016-09-06 11:55:00,25.88,25.88,25.86,25.87,6000.0,25.88,25.88,25.86,25.87,6000.0
2016-09-06 12:00:00,25.87,25.88,25.86,25.88,8200.0,25.87,25.88,25.86,25.88,8200.0
2016-09-06 12:05:00,25.88,25.89,25.86,25.87,6058.0,25.88,25.89,25.86,25.87,6058.0
2016-09-06 12:10:00,25.87,25.87,25.86,25.87,11330.0,25.87,25.87,25.86,25.87,11330.0
2016-09-06 12:15:00,25.88,25.88,25.85,25.86,4761.0,25.88,25.88,25.85,25.86,4761.0
2016-09-06 12:20:00,25.85,25.86,25.82,25.82,8587.0,25.85,25.86,25.82,25.82,8587.0
2016-09-06 12:25:00,25.83,25.84,25.82,25.84,3816.0,25.83,25.84,25.82,25.84,3816.0
2016-09-06 12:30:00,25.84,25.85,25.83,25.84,13994.0,25.84,25.85,25.83,25.84,13994.0
2016-09-06 12:35:00,25.84,25.86,25.84,25.85,7015.0,25.84,25.86,25.84,25.85,7015.0
2016-09-06 12:40:00,25.85,25.86,25.84,25.86,5960.0,25.85,25.86,25.84,25.86,5960.0
2016-09-06 12:45:00,25.86,25.86,25.83,25.85,6278.0,25.86,25.86,25.83,25.85,6278.0
2016-09-06 12:50:00,25.85,25.86,25.84,25.86,4252.0,25.85,25.86,25.84,25.86,4252.0
2016-09-06 12:55:00,25.85,25.86,25.83,25.83,6701.0,25.85,25.86,25.83,25.83,6701.0
2016-09-06 13:00:00,25.83,25.84,25.81,25.82,11006.0,25.83,25.84,25.81,25.82,11006.0
2016-09-06 13:05:00,25.82,25.82,25.8,25.8,5125.0,25.82,25.82,25.8,25.8,5125.0
2016-09-06 13:10:00,25.8,25.81,25.78,25.79,7632.0,25.8,25.81,25.78,25.79,7632.0
2016-09-06 13:15:00,25.79,25.81,25.79,25.8,5632.0,25.79,25.81,25.79,25.8,5632.0
2016-09-06 13:20:00,25.8,25.81,25.79,25.8,11004.0,25.8,25.81,25.79,25.8,11004.0
2016-09-06 13:25:00,25.8,25.81,25.79,25.8,4600.0,25.8,25.81,25.79,25.8,4600.0
2016-09-06 13:30:00,25.8,25.81,25.78,25.79,9606.0,25.8,25.81,25.78,25.79,9606.0
2016-09-06 13:35:00,25.79,25.8,25.78,25.79,5000.0,25.79,25.8,25.78,25.79,5000.0
2016-09-06 13:40:00,25.8,25.8,25.79,25.79,3300.0,25.8,25.8,25.79,25.79,3300.0
2016-09-06 13:45:00,25.8,25.81,25.79,25.8,5598.0,25.8,25.81,25.79,25.8,5598.0
2016-09-06 13:50:00,25.81,25.81,25.78,25.79,9975.0,25.81,25.81,25.78,25.79,9975.0
2016-09-06 13:55:00,25.79,25.79,25.78,25.79,2000.0,25.79,25.79,25.78,25.79,2000.0
2016-09-06 14:00:00,25.78,25.79,25.78,25.78,3000.0,25.78,25.79,25.78,25.78,3000.0
2016-09-06 14:05:00,25.78,25.8,25.78,25.79,18080.0,25.78,25.8,25.78,25.79,18080.0
2016-09-06 14:10:00,25.78,25.79,25.78,25.78,5000.0,25.78,25.79,25.78,25.78,5000.0
2016-09-06 14:15:00,25.78,25.79,25.76,25.76,17940.0,25.78,25.79,25.76,25.76,17940.0
2016-09-06 14:20:00,25.76,25.77,25.76,25.76,5422.0,25.76,25.77,25.76,25.76,5422.0
2016-09-06 14:25:00,25.76,25.77,25.76,25.76,11208.0,25.76,25.77,25.76,25.76,11208.0
2016-09-06 14:30:00,25.76,25.77,25.76,25.77,7673.0,25.76,25.77,25.76,25.77,7673.0
2016-09-06 14:35:00,25.77,25.79,25.76,25.78,16100.0,25.77,25.79,25.76,25.78,16100.0
2016-09-06 14:40:00,25.79,25.8,25.78,25.8,7639.0,25.79,25.8,25.78,25.8,7639.0
2016-09-06 14:45:00,25.8,25.84,25.79,25.84,16209.0,25.8,25.84,25.79,25.84,16209.0
2016-09-06 14:50:00,25.84,25.85,25.83,25.85,8796.0,25.84,25.85,25.83,25.85,8796.0
2016-09-06 14:55:00,25.85,25.85,25.84,25.85,2500.0,25.85,25.85,25.84,25.85,2500.0
2016-09-06 15:00:00,25.85,25.85,25.83,25.84,22485.0,25.85,25.85,25.83,25.84,22485.0
2016-09-06 15:05:00,25.84,25.86,25.84,25.86,13774.0,25.84,25.86,25.84,25.86,13774.0
2016-09-06 15:10:00,25.86,25.86,25.84,25.84,11071.0,25.86,25.86,25.84,25.84,11071.0
2016-09-06 15:15:00,25.84,25.85,25.84,25.85,4500.0,25.84,25.85,25.84,25.85,4500.0
2016-09-06 15:20:00,25.85,25.87,25.84,25.87,20638.0,25.85,25.87,25.84,25.87,20638.0
2016-09-06 15:25:00,25.87,25.87,25.84,25.85,21668.0,25.87,25.87,25.84,25.85,21668.0
2016-09-06 15:30:00,25.85,25.86,25.84,25.86,14572.0,25.85,25.86,25.84,25.86,14572.0
2016-09-06 15:35:00,25.86,25.86,25.85,25.86,16305.0,25.86,25.86,25.85,25.86,16305.0
2016-09-06 15:40:00,25.86,25.88,25.86,25.87,41838.0,25.86,25.88,25.86,25.87,41838.0
2016-09-06 15:45:00,25.87,25.88,25.85,25.86,17257.0,25.87,25.88,25.85,25.86,17257.0
2016-09-06 15:50:00,25.86,25.86,25.84,25.86,54031.0,25.86,25.86,25.84,25.86,54031.0
2016-09-06 15:55:00,25.86,25.86,25.83,25.84,137971.0,25.86,25.86,25.83,25.84,137971.0
2016-09-07 09:30:00,25.9,25.9,25.58,25.88,27715.0,25.9,25.9,25.58,25.88,27715.0
2016-09-07 09:35:00,25.88,25.95,25.88,25.93,28409.0,25.88,25.95,25.88,25.93,28409.0
2016-09-07 09:40:00,25.92,25.94,25.9,25.91,13380.0,25.92,25.94,25.9,25.91,13380.0
2016-09-07 09:45:00,25.91,25.92,25.9,25.91,15259.0,25.91,25.92,25.9,25.91,15259.0
2016-09-07 09:50:00,25.91,25.91,25.88,25.89,16270.0,25.91,25.91,25.88,25.89,16270.0
2016-09-07 09:55:00,25.9,25.92,25.87,25.92,16158.0,25.9,25.92,25.87,25.92,16158.0
2016-09-07 10:00:00,25.92,25.93,25.91,25.91,9400.0,25.92,25.93,25.91,25.91,9400.0
2016-09-07 10:05:00,25.91,25.93,25.89,25.91,21613.0,25.91,25.93,25.89,25.91,21613.0
2016-09-07 10:10:00,25.91,25.94,25.91,25.94,8000.0,25.91,25.94,25.91,25.94,8000.0
2016-09-07 10:15:00,25.93,25.97,25.93,25.96,16654.0,25.93,25.97,25.93,25.96,16654.0
2016-09-07 10:20:00,25.95,25.98,25.95,25.96,12781.0,25.95,25.98,25.95,25.96,12781.0
2016-09-07 10:25:00,25.96,25.97,25.95,25.96,7553.0,25.96,25.97,25.95,25.96,7553.0
2016-09-07 10:30:00,25.96,25.96,25.93,25.93,10270.0,25.96,25.96,25.93,25.93,10270.0
2016-09-07 10:35:00,25.94,25.96,25.93,25.96,11113.0,25.94,25.96,25.93,25.96,11113.0
2016-09-07 10:40:00,25.95,25.96,25.92,25.93,19785.0,25.95,25.96,25.92,25.93,19785.0
2016-09-07 10:45:00,25.93,25.94,25.9,25.91,8421.0,25.93,25.94,25.9,25.91,8421.0
2016-09-07 10:50:00,25.91,25.93,25.9,25.92,9660.0,25.91,25.93,25.9,25.92,9660.0
2016-09-07 10:55:00,25.91,25.96,25.9,25.93,21712.0,25.91,25.96,25.9,25.93,21712.0
2016-09-07 11:00:00,25.93,25.93,25.91,25.92,7533.0,25.93,25.93,25.91,25.92,7533.0
2016-09-07 11:05:00,25.93,25.94,25.92,25.93,9206.0,25.93,25.94,25.92,25.93,9206.0
2016-09-07 11:10:00,25.93,25.94,25.9,25.91,28881.0,25.93,25.94,25.9,25.91,28881.0
2016-09-07 11:15:00,25.91,25.91,25.87,25.88,12986.0,25.91,25.91,25.87,25.88,12986.0
2016-09-07 11:20:00,25.88,25.89,25.87,25.89,4505.0,25.88,25.89,25.87,25.89,4505.0
2016-09-07 11:25:00,25.89,25.9,25.88,25.89,9284.0,25.89,25.9,25.88,25.89,9284.0
2016-09-07 11:30:00,25.88,25.9,25.88,25.9,8551.0,25.88,25.9,25.88,25.9,8551.0
2016-09-07 11:35:00,25.89,25.92,25.89,25.91,7485.0,25.89,25.92,25.89,25.91,7485.0
2016-09-07 11:40:00,25.91,25.93,25.9,25.93,6956.0,25.91,25.93,25.9,25.93,6956.0
2016-09-07 11:45:00,25.93,25.93,25.91,25.92,9041.0,25.93,25.93,25.91,25.92,9041.0
2016-09-07 11:50:00,25.92,25.93,25.91,25.93,3291.0,25.92,25.93,25.91,25.93,3291.0
2016-09-07 11:55:00,25.93,25.95,25.93,25.95,6619.0,25.93,25.95,25.93,25.95,6619.0
2016-09-07 12:00:00,25.95,25.95,25.93,25.93,8836.0,25.95,25.95,25.93,25.93,8836.0
2016-09-07 12:05:00,25.94,26.21,25.93,25.97,44101.0,25.94,26.21,25.93,25.97,44101.0
2016-09-07 12:10:00,25.97,25.98,25.94,25.95,32550.0,25.97,25.98,25.94,25.95,32550.0
2016-09-07 12:15:00,25.95,25.96,25.93,25.94,13621.0,25.95,25.96,25.93,25.94,13621.0
2016-09-07 12:20:00,25.94,25.96,25.93,25.94,12697.0,25.94,25.96,25.93,25.94,12697.0
2016-09-07 12:25:00,25.94,25.94,25.92,25.94,7255.0,25.94,25.94,25.92,25.94,7255.0
2016-09-07 12:30:00,25.93,25.95,25.93,25.95,7115.0,25.93,25.95,25.93,25.95,7115.0
2016-09-07 12:35:00,25.94,25.98,25.94,25.97,10689.0,25.94,25.98,25.94,25.97,10689.0
2016-09-07 12:40:00,25.97,25.98,25.95,25.97,6645.0,25.97,25.98,25.95,25.97,6645.0
2016-09-07 12:45:00,25.97,25.98,25.97,25.97,2800.0,25.97,25.98,25.97,25.97,2800.0
2016-09-07 12:50:00,25.98,25.99,25.97,25.98,6767.0,25.98,25.99,25.97,25.98,6767.0
2016-09-07 12:55:00,25.97,25.97,25.95,25.97,6689.0,25.97,25.97,25.95,25.97,6689.0
2016-09-07 13:00:00,25.97,25.99,25.96,25.99,7121.0,25.97,25.99,25.96,25.99,7121.0
2016-09-07 13:05:00,25.99,25.99,25.95,25.96,12652.0,25.99,25.99,25.95,25.96,12652.0
2016-09-07 13:10:00,25.97,25.99,25.97,25.98,11759.0,25.97,25.99,25.97,25.98,11759.0
2016-09-07 13:15:00,25.98,25.98,25.96,25.98,6231.0,25.98,25.98,25.96,25.98,6231.0
2016-09-07 13:20:00,25.98,25.98,25.97,25.97,4668.0,25.98,25.98,25.97,25.97,4668.0
2016-09-07 13:25:00,25.97,25.98,25.94,25.95,10051.0,25.97,25.98,25.94,25.95,10051.0
2016-09-07 13:30:00,25.94,25.95,25.93,25.93,5887.0,25.94,25.95,25.93,25.93,5887.0
2016-09-07 13:35:00,25.93,25.93,25.91,25.92,11409.0,25.93,25.93,25.91,25.92,11409.0
2016-09-07 13:40:00,25.93,25.93,25.9,25.91,12199.0,25.93,25.93,25.9,25.91,12199.0
2016-09-07 13:45:00,25.91,25.92,25.9,25.91,10019.0,25.91,25.92,25.9,25.91,10019.0
2016-09-07 13:50:00,25.91,25.95,25.9,25.95,34700.0,25.91,25.95,25.9,25.95,34700.0
2016-09-07 13:55:00,25.95,25.95,25.93,25.93,5747.0,25.95,25.95,25.93,25.93,5747.0
2016-09-07 14:00:00,25.94,25.95,25.93,25.94,8471.0,25.94,25.95,25.93,25.94,8471.0
2016-09-07 14:05:00,25.94,25.95,25.93,25.94,11758.0,25.94,25.95,25.93,25.94,11758.0
2016-09-07 14:10:00,25.94,25.97,25.94,25.97,6702.0,25.94,25.97,25.94,25.97,6702.0
2016-09-07 14:15:00,25.97,25.98,25.96,25.97,19004.0,25.97,25.98,25.96,25.97,19004.0
2016-09-07 14:20:00,25.97,25.98,25.96,25.98,10702.0,25.97,25.98,25.96,25.98,10702.0
2016-09-07 14:25:00,25.98,25.98,25.96,25.96,8514.0,25.98,25.98,25.96,25.96,8514.0
2016-09-07 14:30:00,25.96,25.96,25.92,25.93,9300.0,25.96,25.96,25.92,25.93,9300.0
2016-09-07 14:35:00,25.93,25.93,25.91,25.92,11706.0,25.93,25.93,25.91,25.92,11706.0
2016-09-07 14:40:00,25.92,25.95,25.92,25.95,7567.0,25.92,25.95,25.92,25.95,7567.0
2016-09-07 14:45:00,25.95,25.95,25.94,25.95,3700.0,25.95,25.95,25.94,25.95,3700.0
2016-09-07 14:50:00,25.96,25.96,25.95,25.96,5592.0,25.96,25.96,25.95,25.96,5592.0
2016-09-07 14:55:00,25.96,25.96,25.95,25.96,4200.0,25.96,25.96,25.95,25.96,4200.0
2016-09-07 15:00:00,25.96,25.97,25.95,25.96,10227.0,25.96,25.97,25.95,25.96,10227.0
2016-09-07 15:05:00,25.96,25.97,25.94,25.94,20241.0,25.96,25.97,25.94,25.94,20241.0
2016-09-07 15:10:00,25.94,25.95,25.93,25.94,17244.0,25.94,25.95,25.93,25.94,17244.0
2016-09-07 15:15:00,25.93,25.96,25.93,25.96,17641.0,25.93,25.96,25.93,25.96,17641.0
2016-09-07 15:20:00,25.96,25.96,25.95,25.96,5278.0,25.96,25.96,25.95,25.96,5278.0
2016-09-07 15:25:00,25.96,25.96,25.93,25.96,20248.0,25.96,25.96,25.93,25.96,20248.0
2016-09-07 15:30:00,25.96,25.96,25.94,25.94,20062.0,25.96,25.96,25.94,25.94,20062.0
2016-09-07 15:35:00,25.94,25.95,25.94,25.95,12139.0,25.94,25.95,25.94,25.95,12139.0
2016-09-07 15:40:00,25.94,25.96,25.93,25.96,37908.0,25.94,25.96,25.93,25.96,37908.0
2016-09-07 15:45:00,25.96,25.96,25.95,25.96,13979.0,25.96,25.96,25.95,25.96,13979.0
2016-09-07 15:50:00,25.96,25.96,25.92,25.94,53691.0,25.96,25.96,25.92,25.94,53691.0
2016-09-07 15:55:00,25.94,25.98,25.93,25.98,117552.0,25.94,25.98,25.93,25.98,117552.0
2016-09-08 09:30:00,25.88,25.96,25.88,25.95,11175.0,25.88,25.96,25.88,25.95,11175.0
2016-09-08 09:35:00,25.95,25.95,25.87,25.88,10490.0,25.95,25.95,25.87,25.88,10490.0
2016-09-08 09:40:00,25.88,25.88,25.86,25.87,7869.0,25.88,25.88,25.86,25.87,7869.0
2016-09-08 09:45:00,25.88,25.9,25.86,25.89,7466.0,25.88,25.9,25.86,25.89,7466.0
2016-09-08 09:50:00,25.88,25.88,25.82,25.82,13389.0,25.88,25.88,25.82,25.82,13389.0
2016-09-08 09:55:00,25.82,25.84,25.82,25.84,16765.0,25.82,25.84,25.82,25.84,16765.0
2016-09-08 10:00:00,25.84,25.89,25.84,25.88,6565.0,25.84,25.89,25.84,25.88,6565.0
2016-09-08 10:05:00,25.88,25.89,25.84,25.86,6623.0,25.88,25.89,25.84,25.86,6623.0
2016-09-08 10:10:00,25.86,25.86,25.8,25.82,22601.0,25.86,25.86,25.8,25.82,22601.0
2016-09-08 10:15:00,25.81,25.83,25.8,25.8,10410.0,25.81,25.83,25.8,25.8,10410.0
2016-09-08 10:20:00,25.8,25.81,25.79,25.8,13727.0,25.8,25.81,25.79,25.8,13727.0
2016-09-08 10:25:00,25.8,25.81,25.79,25.8,4588.0,25.8,25.81,25.79,25.8,4588.0
2016-09-08 10:30:00,25.8,25.83,25.79,25.82,8404.0,25.8,25.83,25.79,25.82,8404.0
2016-09-08 10:35:00,25.83,25.86,25.82,25.85,7160.0,25.83,25.86,25.82,25.85,7160.0
2016-09-08 10:40:00,25.84,25.85,25.84,25.85,3100.0,25.84,25.85,25.84,25.85,3100.0
2016-09-08 10:45:00,25.85,25.85,25.83,25.84,4493.0,25.85,25.85,25.83,25.84,4493.0
2016-09-08 10:50:00,25.83,25.83,25.8,25.8,5330.0,25.83,25.83,25.8,25.8,5330.0
2016-09-08 10:55:00,25.81,25.85,25.8,25.85,9215.0,25.81,25.85,25.8,25.85,9215.0
2016-09-08 11:00:00,25.85,25.87,25.83,25.83,11320.0,25.85,25.87,25.83,25.83,11320.0
2016-09-08 11:05:00,25.84,25.86,25.84,25.85,4500.0,25.84,25.86,25.84,25.85,4500.0
2016-09-08 11:10:00,25.85,25.87,25.85,25.86,7963.0,25.85,25.87,25.85,25.86,7963.0
2016-09-08 11:15:00,25.87,25.87,25.83,25.84,7685.0,25.87,25.87,25.83,25.84,7685.0
2016-09-08 11:20:00,25.83,25.83,25.81,25.82,37687.0,25.83,25.83,25.81,25.82,37687.0
2016-09-08 11:25:00,25.82,25.84,25.82,25.84,5770.0,25.82,25.84,25.82,25.84,5770.0
2016-09-08 11:30:00,25.85,25.87,25.85,25.86,6321.0,25.85,25.87,25.85,25.86,6321.0
2016-09-08 11:35:00,25.86,25.87,25.85,25.86,6382.0,25.86,25.87,25.85,25.86,6382.0
2016-09-08 11:40:00,25.86,25.87,25.84,25.84,7588.0,25.86,25.87,25.84,25.84,7588.0
2016-09-08 11:45:00,25.83,25.85,25.82,25.85,4000.0,25.83,25.85,25.82,25.85,4000.0
2016-09-08 11:50:00,25.85,25.86,25.84,25.86,8084.0,25.85,25.86,25.84,25.86,8084.0
2016-09-08 11:55:00,25.86,25.86,25.84,25.85,12921.0,25.86,25.86,25.84,25.85,12921.0
2016-09-08 12:00:00,25.85,25.85,25.84,25.85,1800.0,25.85,25.85,25.84,25.85,1800.0
2016-09-08 12:05:00,25.85,25.85,25.82,25.83,7616.0,25.85,25.85,25.82,25.83,7616.0
2016-09-08 12:10:00,25.82,25.83,25.82,25.83,3600.0,25.82,25.83,25.82,25.83,3600.0
2016-09-08 12:15:00,25.83,25.84,25.82,25.83,4033.0,25.83,25.84,25.82,25.83,4033.0
2016-09-08 12:20:00,25.83,25.84,25.82,25.84,6495.0,25.83,25.84,25.82,25.84,6495.0
2016-09-08 12:25:00,25.84,25.84,25.81,25.82,17470.0,25.84,25.84,25.81,25.82,17470.0
2016-09-08 12:30:00,25.82,25.83,25.81,25.82,5109.0,25.82,25.83,25.81,25.82,5109.0
2016-09-08 12:35:00,25.83,25.83,25.79,25.8,12274.0,25.83,25.83,25.79,25.8,12274.0
2016-09-08 12:40:00,25.8,25.8,25.78,25.79,3542.0,25.8,25.8,25.78,25.79,3542.0
2016-09-08 12:45:00,25.78,25.8,25.78,25.79,13559.0,25.78,25.8,25.78,25.79,13559.0
2016-09-08 12:50:00,25.78,25.81,25.78,25.81,6600.0,25.78,25.81,25.78,25.81,6600.0
2016-09-08 12:55:00,25.81,25.81,25.8,25.8,2558.0,25.81,25.81,25.8,25.8,2558.0
2016-09-08 13:00:00,25.8,25.82,25.8,25.8,8500.0,25.8,25.82,25.8,25.8,8500.0
2016-09-08 13:05:00,25.8,25.81,25.79,25.8,4399.0,25.8,25.81,25.79,25.8,4399.0
2016-09-08 13:10:00,25.8,25.8,25.79,25.79,300.0,25.8,25.8,25.79,25.79,300.0
2016-09-08 13:15:00,25.8,25.8,25.79,25.8,900.0,25.8,25.8,25.79,25.8,900.0
2016-09-08 13:20:00,25.79,25.8,25.79,25.79,2000.0,25.79,25.8,25.79,25.79,2000.0
2016-09-08 13:25:00,25.8,25.8,25.79,25.79,2400.0,25.8,25.8,25.79,25.79,2400.0
2016-09-08 13:30:00,25.79,25.8,25.76,25.8,43105.0,25.79,25.8,25.76,25.8,43105.0
2016-09-08 13:35:00,25.8,25.82,25.8,25.8,4599.0,25.8,25.82,25.8,25.8,4599.0
2016-09-08 13:40:00,25.8,25.81,25.8,25.8,1100.0,25.8,25.81,25.8,25.8,1100.0
2016-09-08 13:45:00,25.8,25.81,25.75,25.76,15968.0,25.8,25.81,25.75,25.76,15968.0
2016-09-08 13:50:00,25.76,25.78,25.74,25.78,8420.0,25.76,25.78,25.74,25.78,8420.0
2016-09-08 13:55:00,25.78,25.81,25.78,25.8,7347.0,25.78,25.81,25.78,25.8,7347.0
2016-09-08 14:00:00,25.79,25.8,25.78,25.8,4200.0,25.79,25.8,25.78,25.8,4200.0
2016-09-08 14:05:00,25.8,25.8,25.78,25.78,3499.0,25.8,25.8,25.78,25.78,3499.0
2016-09-08 14:10:00,25.79,25.8,25.78,25.8,7015.0,25.79,25.8,25.78,25.8,7015.0
2016-09-08 14:15:00,25.8,25.8,25.78,25.79,8282.0,25.8,25.8,25.78,25.79,8282.0
2016-09-08 14:20:00,25.8,25.81,25.79,25.8,3900.0,25.8,25.81,25.79,25.8,3900.0
2016-09-08 14:25:00,25.8,25.81,25.78,25.78,6134.0,25.8,25.81,25.78,25.78,6134.0
2016-09-08 14:30:00,25.78,25.78,25.76,25.77,7544.0,25.78,25.78,25.76,25.77,7544.0
2016-09-08 14:35:00,25.77,25.78,25.76,25.76,6265.0,25.77,25.78,25.76,25.76,6265.0
2016-09-08 14:40:00,25.76,25.8,25.76,25.78,14697.0,25.76,25.8,25.76,25.78,14697.0
2016-09-08 14:45:00,25.78,25.79,25.77,25.78,7195.0,25.78,25.79,25.77,25.78,7195.0
2016-09-08 14:50:00,25.78,25.79,25.78,25.78,3000.0,25.78,25.79,25.78,25.78,3000.0
2016-09-08 14:55:00,25.78,25.79,25.78,25.79,1900.0,25.78,25.79,25.78,25.79,1900.0
2016-09-08 15:00:00,25.79,25.81,25.78,25.8,15629.0,25.79,25.81,25.78,25.8,15629.0
2016-09-08 15:05:00,25.79,25.81,25.79,25.8,7453.0,25.79,25.81,25.79,25.8,7453.0
2016-09-08 15:10:00,25.8,25.81,25.8,25.8,1300.0,25.8,25.81,25.8,25.8,1300.0
2016-09-08 15:15:00,25.8,25.81,25.78,25.78,18683.0,25.8,25.81,25.78,25.78,18683.0
2016-09-08 15:20:00,25.78,25.81,25.77,25.8,16991.0,25.78,25.81,25.77,25.8,16991.0
2016-09-08 15:25:00,25.8,25.8,25.78,25.78,7050.0,25.8,25.8,25.78,25.78,7050.0
2016-09-08 15:30:00,25.78,25.78,25.76,25.77,12899.0,25.78,25.78,25.76,25.77,12899.0
2016-09-08 15:35:00,25.77,25.77,25.76,25.77,12955.0,25.77,25.77,25.76,25.77,12955.0
2016-09-08 15:40:00,25.76,25.78,25.75,25.78,21328.0,25.76,25.78,25.75,25.78,21328.0
2016-09-08 15:45:00,25.77,25.78,25.77,25.77,8808.0,25.77,25.78,25.77,25.77,8808.0
2016-09-08 15:50:00,25.77,25.77,25.73,25.73,63265.0,25.77,25.77,25.73,25.73,63265.0
2016-09-08 15:55:00,25.74,25.74,25.71,25.71,213867.0,25.74,25.74,25.71,25.71,213867.0
2016-09-09 09:30:00,25.55,25.75,25.41,25.52,20443.0,25.55,25.75,25.41,25.52,20443.0
2016-09-09 09:35:00,25.53,25.54,25.48,25.53,30904.0,25.53,25.54,25.48,25.53,30904.0
2016-09-09 09:40:00,25.52,25.57,25.51,25.54,16147.0,25.52,25.57,25.51,25.54,16147.0
2016-09-09 09:45:00,25.54,25.55,25.5,25.52,13562.0,25.54,25.55,25.5,25.52,13562.0
2016-09-09 09:50:00,25.51,25.51,25.48,25.5,9873.0,25.51,25.51,25.48,25.5,9873.0
2016-09-09 09:55:00,25.5,25.5,25.46,25.46,31126.0,25.5,25.5,25.46,25.46,31126.0
2016-09-09 10:00:00,25.45,25.46,25.38,25.39,33297.0,25.45,25.46,25.38,25.39,33297.0
2016-09-09 10:05:00,25.38,25.44,25.37,25.42,13710.0,25.38,25.44,25.37,25.42,13710.0
2016-09-09 10:10:00,25.42,25.45,25.41,25.45,14928.0,25.42,25.45,25.41,25.45,14928.0
2016-09-09 10:15:00,25.45,25.46,25.44,25.45,10148.0,25.45,25.46,25.44,25.45,10148.0
2016-09-09 10:20:00,25.45,25.46,25.44,25.46,4509.0,25.45,25.46,25.44,25.46,4509.0
2016-09-09 10:25:00,25.46,25.51,25.46,25.49,9644.0,25.46,25.51,25.46,25.49,9644.0
2016-09-09 10:30:00,25.49,25.49,25.45,25.48,14977.0,25.49,25.49,25.45,25.48,14977.0
2016-09-09 10:35:00,25.48,25.48,25.43,25.44,17316.0,25.48,25.48,25.43,25.44,17316.0
2016-09-09 10:40:00,25.44,25.44,25.42,25.43,3106.0,25.44,25.44,25.42,25.43,3106.0
2016-09-09 10:45:00,25.42,25.42,25.39,25.4,23364.0,25.42,25.42,25.39,25.4,23364.0
2016-09-09 10:50:00,25.41,25.41,25.4,25.41,5494.0,25.41,25.41,25.4,25.41,5494.0
2016-09-09 10:55:00,25.4,25.45,25.4,25.45,7608.0,25.4,25.45,25.4,25.45,7608.0
2016-09-09 11:00:00,25.45,25.46,25.43,25.44,16369.0,25.45,25.46,25.43,25.44,16369.0
2016-09-09 11:05:00,25.44,25.47,25.44,25.46,9020.0,25.44,25.47,25.44,25.46,9020.0
2016-09-09 11:10:00,25.46,25.46,25.43,25.43,14946.0,25.46,25.46,25.43,25.43,14946.0
2016-09-09 11:15:00,25.43,25.46,25.42,25.46,9448.0,25.43,25.46,25.42,25.46,9448.0
2016-09-09 11:20:00,25.44,25.48,25.44,25.46,8351.0,25.44,25.48,25.44,25.46,8351.0
2016-09-09 11:25:00,25.46,25.48,25.46,25.47,16519.0,25.46,25.48,25.46,25.47,16519.0
2016-09-09 11:30:00,25.47,25.47,25.44,25.44,12008.0,25.47,25.47,25.44,25.44,12008.0
2016-09-09 11:35:00,25.44,25.44,25.43,25.44,13044.0,25.44,25.44,25.43,25.44,13044.0
2016-09-09 11:40:00,25.43,25.44,25.41,25.44,8157.0,25.43,25.44,25.41,25.44,8157.0
2016-09-09 11:45:00,25.44,25.44,25.41,25.42,21625.0,25.44,25.44,25.41,25.42,21625.0
2016-09-09 11:50:00,25.43,25.44,25.41,25.42,17392.0,25.43,25.44,25.41,25.42,17392.0
2016-09-09 11:55:00,25.42,25.43,25.36,25.38,32913.0,25.42,25.43,25.36,25.38,32913.0
2016-09-09 12:00:00,25.39,25.41,25.38,25.4,21150.0,25.39,25.41,25.38,25.4,21150.0
2016-09-09 12:05:00,25.39,25.4,25.38,25.39,42290.0,25.39,25.4,25.38,25.39,42290.0
2016-09-09 12:10:00,25.39,25.4,25.38,25.39,6513.0,25.39,25.4,25.38,25.39,6513.0
2016-09-09 12:15:00,25.4,25.41,25.36,25.39,17627.0,25.4,25.41,25.36,25.39,17627.0
2016-09-09 12:20:00,25.38,25.41,25.38,25.39,5799.0,25.38,25.41,25.38,25.39,5799.0
2016-09-09 12:25:00,25.38,25.42,25.37,25.37,10384.0,25.38,25.42,25.37,25.37,10384.0
2016-09-09 12:30:00,25.37,25.38,25.36,25.37,6046.0,25.37,25.38,25.36,25.37,6046.0
2016-09-09 12:35:00,25.37,25.4,25.37,25.38,26152.0,25.37,25.4,25.37,25.38,26152.0
2016-09-09 12:40:00,25.38,25.38,25.36,25.37,6400.0,25.38,25.38,25.36,25.37,6400.0
2016-09-09 12:45:00,25.37,25.38,25.35,25.36,5741.0,25.37,25.38,25.35,25.36,5741.0
2016-09-09 12:50:00,25.36,25.37,25.34,25.35,8834.0,25.36,25.37,25.34,25.35,8834.0
2016-09-09 12:55:00,25.34,25.34,25.32,25.33,16178.0,25.34,25.34,25.32,25.33,16178.0
2016-09-09 13:00:00,25.34,25.34,25.32,25.32,8718.0,25.34,25.34,25.32,25.32,8718.0
2016-09-09 13:05:00,25.32,25.32,25.3,25.3,7328.0,25.32,25.32,25.3,25.3,7328.0
2016-09-09 13:10:00,25.3,25.3,25.26,25.27,10668.0,25.3,25.3,25.26,25.27,10668.0
2016-09-09 13:15:00,25.27,25.27,25.25,25.26,5480.0,25.27,25.27,25.25,25.26,5480.0
2016-09-09 13:20:00,25.26,25.26,25.23,25.25,10501.0,25.26,25.26,25.23,25.25,10501.0
2016-09-09 13:25:00,25.24,25.25,25.23,25.23,1061.0,25.24,25.25,25.23,25.23,1061.0
2016-09-09 13:30:00,25.24,25.25,25.22,25.23,36615.0,25.24,25.25,25.22,25.23,36615.0
2016-09-09 13:35:00,25.23,25.24,25.22,25.22,14220.0,25.23,25.24,25.22,25.22,14220.0
2016-09-09 13:40:00,25.22,25.22,25.19,25.2,25764.0,25.22,25.22,25.19,25.2,25764.0
2016-09-09 13:45:00,25.2,25.21,25.17,25.19,7718.0,25.2,25.21,25.17,25.19,7718.0
2016-09-09 13:50:00,25.18,25.18,25.16,25.17,7892.0,25.18,25.18,25.16,25.17,7892.0
2016-09-09 13:55:00,25.17,25.2,25.16,25.2,8499.0,25.17,25.2,25.16,25.2,8499.0
2016-09-09 14:00:00,25.2,25.2,25.16,25.17,20725.0,25.2,25.2,25.16,25.17,20725.0
2016-09-09 14:05:00,25.16,25.16,25.14,25.14,10779.0,25.16,25.16,25.14,25.14,10779.0
2016-09-09 14:10:00,25.15,25.15,25.12,25.13,17782.0,25.15,25.15,25.12,25.13,17782.0
2016-09-09 14:15:00,25.13,25.15,25.13,25.15,9669.0,25.13,25.15,25.13,25.15,9669.0
2016-09-09 14:20:00,25.14,25.17,25.14,25.17,7720.0,25.14,25.17,25.14,25.17,7720.0
2016-09-09 14:25:00,25.18,25.21,25.17,25.21,15420.0,25.18,25.21,25.17,25.21,15420.0
2016-09-09 14:30:00,25.22,25.22,25.21,25.21,3797.0,25.22,25.22,25.21,25.21,3797.0
2016-09-09 14:35:00,25.22,25.24,25.21,25.22,28077.0,25.22,25.24,25.21,25.22,28077.0
2016-09-09 14:40:00,25.22,25.22,25.18,25.18,15798.0,25.22,25.22,25.18,25.18,15798.0
2016-09-09 14:45:00,25.19,25.19,25.15,25.17,13401.0,25.19,25.19,25.15,25.17,13401.0
2016-09-09 14:50:00,25.17,25.17,25.15,25.16,9902.0,25.17,25.17,25.15,25.16,9902.0
2016-09-09 14:55:00,25.17,25.21,25.16,25.2,16453.0,25.17,25.21,25.16,25.2,16453.0
2016-09-09 15:00:00,25.19,25.2,25.18,25.18,15717.0,25.19,25.2,25.18,25.18,15717.0
2016-09-09 15:05:00,25.18,25.19,25.14,25.15,16300.0,25.18,25.19,25.14,25.15,16300.0
2016-09-09 15:10:00,25.15,25.16,25.12,25.13,17203.0,25.15,25.16,25.12,25.13,17203.0
2016-09-09 15:15:00,25.14,25.18,25.14,25.16,12252.0,25.14,25.18,25.14,25.16,12252.0
2016-09-09 15:20:00,25.17,25.19,25.16,25.19,20678.0,25.17,25.19,25.16,25.19,20678.0
2016-09-09 15:25:00,25.19,25.22,25.19,25.2,23146.0,25.19,25.22,25.19,25.2,23146.0
2016-09-09 15:30:00,25.19,25.19,25.15,25.16,39381.0,25.19,25.19,25.15,25.16,39381.0
2016-09-09 15:35:00,25.15,25.18,25.15,25.16,37299.0,25.15,25.18,25.15,25.16,37299.0
2016-09-09 15:40:00,25.16,25.16,25.11,25.12,39679.0,25.16,25.16,25.11,25.12,39679.0
2016-09-09 15:45:00,25.12,25.12,25.09,25.1,18514.0,25.12,25.12,25.09,25.1,18514.0
2016-09-09 15:50:00,25.09,25.11,25.08,25.08,50601.0,25.09,25.11,25.08,25.08,50601.0
2016-09-09 15:55:00,25.08,25.09,25.03,25.04,102518.0,25.08,25.09,25.03,25.04,102518.0
2016-09-12 09:30:00,24.94,24.98,24.84,24.96,23350.0,24.94,24.98,24.84,24.96,23350.0
2016-09-12 09:35:00,24.96,24.99,24.91,24.92,24282.0,24.96,24.99,24.91,24.92,24282.0
2016-09-12 09:40:00,24.92,24.93,24.9,24.91,36357.0,24.92,24.93,24.9,24.91,36357.0
2016-09-12 09:45:00,24.9,24.92,24.88,24.89,21189.0,24.9,24.92,24.88,24.89,21189.0
2016-09-12 09:50:00,24.9,24.91,24.88,24.9,14937.0,24.9,24.91,24.88,24.9,14937.0
2016-09-12 09:55:00,24.9,24.93,24.9,24.92,10710.0,24.9,24.93,24.9,24.92,10710.0
2016-09-12 10:00:00,24.93,25.0,24.92,25.0,16955.0,24.93,25.0,24.92,25.0,16955.0
2016-09-12 10:05:00,25.0,25.07,24.99,25.05,22245.0,25.0,25.07,24.99,25.05,22245.0
2016-09-12 10:10:00,25.05,25.05,25.03,25.04,18695.0,25.05,25.05,25.03,25.04,18695.0
2016-09-12 10:15:00,25.04,25.07,25.03,25.07,9737.0,25.04,25.07,25.03,25.07,9737.0
2016-09-12 10:20:00,25.07,25.1,25.06,25.09,12852.0,25.07,25.1,25.06,25.09,12852.0
2016-09-12 10:25:00,25.09,25.13,25.09,25.13,7995.0,25.09,25.13,25.09,25.13,7995.0
2016-09-12 10:30:00,25.14,25.14,25.11,25.11,9178.0,25.14,25.14,25.11,25.11,9178.0
2016-09-12 10:35:00,25.11,25.11,25.05,25.05,8512.0,25.11,25.11,25.05,25.05,8512.0
2016-09-12 10:40:00,25.05,25.07,25.04,25.06,13659.0,25.05,25.07,25.04,25.06,13659.0
2016-09-12 10:45:00,25.06,25.06,25.01,25.02,17239.0,25.06,25.06,25.01,25.02,17239.0
2016-09-12 10:50:00,25.02,25.03,25.0,25.02,2830.0,25.02,25.03,25.0,25.02,2830.0
2016-09-12 10:55:00,25.02,25.05,25.01,25.04,8539.0,25.02,25.05,25.01,25.04,8539.0
2016-09-12 11:00:00,25.04,25.08,25.04,25.08,10466.0,25.04,25.08,25.04,25.08,10466.0
2016-09-12 11:05:00,25.08,25.09,25.07,25.07,5939.0,25.08,25.09,25.07,25.07,5939.0
2016-09-12 11:10:00,25.07,25.07,25.05,25.06,5537.0,25.07,25.07,25.05,25.06,5537.0
2016-09-12 11:15:00,25.07,25.07,25.05,25.07,10336.0,25.07,25.07,25.05,25.07,10336.0
2016-09-12 11:20:00,25.07,25.07,25.04,25.06,11060.0,25.07,25.07,25.04,25.06,11060.0
2016-09-12 11:25:00,25.06,25.1,25.05,25.1,5600.0,25.06,25.1,25.05,25.1,5600.0
2016-09-12 11:30:00,25.1,25.12,25.08,25.1,14710.0,25.1,25.12,25.08,25.1,14710.0
2016-09-12 11:35:00,25.1,25.13,25.1,25.12,7508.0,25.1,25.13,25.1,25.12,7508.0
2016-09-12 11:40:00,25.12,25.13,25.12,25.13,6596.0,25.12,25.13,25.12,25.13,6596.0
2016-09-12 11:45:00,25.13,25.14,25.12,25.13,2200.0,25.13,25.14,25.12,25.13,2200.0
2016-09-12 11:50:00,25.13,25.17,25.13,25.17,9424.0,25.13,25.17,25.13,25.17,9424.0
2016-09-12 11:55:00,25.17,25.18,25.15,25.16,12333.0,25.17,25.18,25.15,25.16,12333.0
2016-09-12 12:00:00,25.16,25.16,25.13,25.13,4013.0,25.16,25.16,25.13,25.13,4013.0
2016-09-12 12:05:00,25.13,25.17,25.13,25.17,10000.0,25.13,25.17,25.13,25.17,10000.0
2016-09-12 12:10:00,25.17,25.18,25.12,25.13,10352.0,25.17,25.18,25.12,25.13,10352.0
2016-09-12 12:15:00,25.13,25.16,25.13,25.13,7500.0,25.13,25.16,25.13,25.13,7500.0
2016-09-12 12:20:00,25.13,25.15,25.12,25.12,9500.0,25.13,25.15,25.12,25.12,9500.0
2016-09-12 12:25:00,25.13,25.14,25.13,25.14,4496.0,25.13,25.14,25.13,25.14,4496.0
2016-09-12 12:30:00,25.14,25.15,25.13,25.14,12550.0,25.14,25.15,25.13,25.14,12550.0
2016-09-12 12:35:00,25.14,25.16,25.13,25.15,5100.0,25.14,25.16,25.13,25.15,5100.0
2016-09-12 12:40:00,25.15,25.16,25.14,25.16,7396.0,25.15,25.16,25.14,25.16,7396.0
2016-09-12 12:45:00,25.16,25.17,25.16,25.17,5487.0,25.16,25.17,25.16,25.17,5487.0
2016-09-12 12:50:00,25.17,25.2,25.17,25.18,14313.0,25.17,25.2,25.17,25.18,14313.0
2016-09-12 12:55:00,25.19,25.19,25.18,25.18,5109.0,25.19,25.19,25.18,25.18,5109.0
2016-09-12 13:00:00,25.19,25.2,25.18,25.19,15171.0,25.19,25.2,25.18,25.19,15171.0
2016-09-12 13:05:00,25.19,25.21,25.19,25.2,12309.0,25.19,25.21,25.19,25.2,12309.0
2016-09-12 13:10:00,25.2,25.21,25.19,25.21,4000.0,25.2,25.21,25.19,25.21,4000.0
2016-09-12 13:15:00,25.21,25.26,25.21,25.24,35344.0,25.21,25.26,25.21,25.24,35344.0
2016-09-12 13:20:00,25.24,25.25,25.21,25.21,12946.0,25.24,25.25,25.21,25.21,12946.0
2016-09-12 13:25:00,25.21,25.21,25.15,25.15,13463.0,25.21,25.21,25.15,25.15,13463.0
2016-09-12 13:30:00,25.15,25.15,25.12,25.13,6300.0,25.15,25.15,25.12,25.13,6300.0
2016-09-12 13:35:00,25.13,25.16,25.13,25.16,9424.0,25.13,25.16,25.13,25.16,9424.0
2016-09-12 13:40:00,25.17,25.17,25.15,25.16,9331.0,25.17,25.17,25.15,25.16,9331.0
2016-09-12 13:45:00,25.17,25.2,25.17,25.19,31706.0,25.17,25.2,25.17,25.19,31706.0
2016-09-12 13:50:00,25.18,25.18,25.15,25.16,12220.0,25.18,25.18,25.15,25.16,12220.0
2016-09-12 13:55:00,25.16,25.2,25.16,25.19,15786.0,25.16,25.2,25.16,25.19,15786.0
2016-09-12 14:00:00,25.18,25.24,25.17,25.23,61562.0,25.18,25.24,25.17,25.23,61562.0
2016-09-12 14:05:00,25.23,25.26,25.23,25.25,10912.0,25.23,25.26,25.23,25.25,10912.0
2016-09-12 14:10:00,25.25,25.28,25.25,25.28,8360.0,25.25,25.28,25.25,25.28,8360.0
2016-09-12 14:15:00,25.28,25.28,25.27,25.28,5500.0,25.28,25.28,25.27,25.28,5500.0
2016-09-12 14:20:00,25.28,25.29,25.28,25.29,5091.0,25.28,25.29,25.28,25.29,5091.0
2016-09-12 14:25:00,25.29,25.29,25.25,25.25,19125.0,25.29,25.29,25.25,25.25,19125.0
2016-09-12 14:30:00,25.25,25.28,25.25,25.26,12515.0,25.25,25.28,25.25,25.26,12515.0
2016-09-12 14:35:00,25.26,25.28,25.25,25.28,8994.0,25.26,25.28,25.25,25.28,8994.0
2016-09-12 14:40:00,25.27,25.28,25.27,25.28,5100.0,25.27,25.28,25.27,25.28,5100.0
2016-09-12 14:45:00,25.28,25.29,25.27,25.27,10744.0,25.28,25.29,25.27,25.27,10744.0
2016-09-12 14:50:00,25.27,25.3,25.27,25.28,12741.0,25.27,25.3,25.27,25.28,12741.0
2016-09-12 14:55:00,25.28,25.29,25.24,25.25,33659.0,25.28,25.29,25.24,25.25,33659.0
2016-09-12 15:00:00,25.25,25.27,25.24,25.24,41017.0,25.25,25.27,25.24,25.24,41017.0
2016-09-12 15:05:00,25.25,25.26,25.24,25.25,31479.0,25.25,25.26,25.24,25.25,31479.0
2016-09-12 15:10:00,25.26,25.27,25.25,25.25,13786.0,25.26,25.27,25.25,25.25,13786.0
2016-09-12 15:15:00,25.25,25.25,25.2,25.21,53944.0,25.25,25.25,25.2,25.21,53944.0
2016-09-12 15:20:00,25.21,25.23,25.21,25.22,20460.0,25.21,25.23,25.21,25.22,20460.0
2016-09-12 15:25:00,25.22,25.23,25.21,25.22,18727.0,25.22,25.23,25.21,25.22,18727.0
2016-09-12 15:30:00,25.23,25.23,25.2,25.2,22050.0,25.23,25.23,25.2,25.2,22050.0
2016-09-12 15:35:00,25.21,25.25,25.2,25.25,32133.0,25.21,25.25,25.2,25.25,32133.0
2016-09-12 15:40:00,25.25,25.28,25.25,25.26,37924.0,25.25,25.28,25.25,25.26,37924.0
2016-09-12 15:45:00,25.26,25.27,25.23,25.23,29153.0,25.26,25.27,25.23,25.23,29153.0
2016-09-12 15:50:00,25.23,25.24,25.22,25.24,43026.0,25.23,25.24,25.22,25.24,43026.0
2016-09-12 15:55:00,25.24,25.29,25.23,25.29,115280.0,25.24,25.29,25.23,25.29,115280.0
2016-09-13 09:30:00,25.09,25.18,25.02,25.02,45040.0,25.09,25.18,25.02,25.02,45040.0
2016-09-13 09:35:00,25.02,25.06,25.0,25.04,26293.0,25.02,25.06,25.0,25.04,26293.0
2016-09-13 09:40:00,25.05,25.1,25.04,25.07,28451.0,25.05,25.1,25.04,25.07,28451.0
2016-09-13 09:45:00,25.06,25.07,24.99,25.0,22986.0,25.06,25.07,24.99,25.0,22986.0
2016-09-13 09:50:00,25.0,25.0,24.93,24.96,20020.0,25.0,25.0,24.93,24.96,20020.0
2016-09-13 09:55:00,24.96,24.96,24.89,24.9,23625.0,24.96,24.96,24.89,24.9,23625.0
2016-09-13 10:00:00,24.89,24.9,24.84,24.88,17499.0,24.89,24.9,24.84,24.88,17499.0
2016-09-13 10:05:00,24.88,24.89,24.85,24.85,14335.0,24.88,24.89,24.85,24.85,14335.0
2016-09-13 10:10:00,24.84,24.86,24.82,24.85,15060.0,24.84,24.86,24.82,24.85,15060.0
2016-09-13 10:15:00,24.85,24.86,24.81,24.82,10762.0,24.85,24.86,24.81,24.82,10762.0
2016-09-13 10:20:00,24.82,24.82,24.75,24.76,33824.0,24.82,24.82,24.75,24.76,33824.0
2016-09-13 10:25:00,24.75,24.81,24.75,24.8,12800.0,24.75,24.81,24.75,24.8,12800.0
2016-09-13 10:30:00,24.8,24.83,24.78,24.83,17080.0,24.8,24.83,24.78,24.83,17080.0
2016-09-13 10:35:00,24.83,24.87,24.83,24.86,11868.0,24.83,24.87,24.83,24.86,11868.0
2016-09-13 10:40:00,24.86,24.86,24.81,24.81,8510.0,24.86,24.86,24.81,24.81,8510.0
2016-09-13 10:45:00,24.81,24.85,24.8,24.82,14248.0,24.81,24.85,24.8,24.82,14248.0
2016-09-13 10:50:00,24.81,24.82,24.77,24.77,12990.0,24.81,24.82,24.77,24.77,12990.0
2016-09-13 10:55:00,24.77,24.79,24.75,24.77,14023.0,24.77,24.79,24.75,24.77,14023.0
2016-09-13 11:00:00,24.77,24.78,24.76,24.76,6684.0,24.77,24.78,24.76,24.76,6684.0
2016-09-13 11:05:00,24.77,24.78,24.76,24.77,8139.0,24.77,24.78,24.76,24.77,8139.0
2016-09-13 11:10:00,24.77,24.77,24.75,24.76,4432.0,24.77,24.77,24.75,24.76,4432.0
2016-09-13 11:15:00,24.75,24.75,24.72,24.74,12638.0,24.75,24.75,24.72,24.74,12638.0
2016-09-13 11:20:00,24.73,24.74,24.72,24.73,9152.0,24.73,24.74,24.72,24.73,9152.0
2016-09-13 11:25:00,24.74,24.76,24.72,24.72,21154.0,24.74,24.76,24.72,24.72,21154.0
2016-09-13 11:30:00,24.72,24.73,24.68,24.69,16127.0,24.72,24.73,24.68,24.69,16127.0
2016-09-13 11:35:00,24.69,24.69,24.67,24.68,7648.0,24.69,24.69,24.67,24.68,7648.0
2016-09-13 11:40:00,24.68,24.7,24.67,24.7,13610.0,24.68,24.7,24.67,24.7,13610.0
2016-09-13 11:45:00,24.69,24.72,24.67,24.68,25816.0,24.69,24.72,24.67,24.68,25816.0
2016-09-13 11:50:00,24.68,24.69,24.67,24.68,7234.0,24.68,24.69,24.67,24.68,7234.0
2016-09-13 11:55:00,24.68,24.68,24.64,24.67,9306.0,24.68,24.68,24.64,24.67,9306.0
2016-09-13 12:00:00,24.67,24.69,24.65,24.65,12287.0,24.67,24.69,24.65,24.65,12287.0
2016-09-13 12:05:00,24.65,24.68,24.65,24.67,12612.0,24.65,24.68,24.65,24.67,12612.0
2016-09-13 12:10:00,24.67,24.71,24.67,24.71,12096.0,24.67,24.71,24.67,24.71,12096.0
2016-09-13 12:15:00,24.71,24.72,24.7,24.7,5787.0,24.71,24.72,24.7,24.7,5787.0
2016-09-13 12:20:00,24.71,24.71,24.66,24.68,18152.0,24.71,24.71,24.66,24.68,18152.0
2016-09-13 12:25:00,24.68,24.68,24.64,24.64,8097.0,24.68,24.68,24.64,24.64,8097.0
2016-09-13 12:30:00,24.64,24.64,24.61,24.63,17341.0,24.64,24.64,24.61,24.63,17341.0
2016-09-13 12:35:00,24.63,24.66,24.62,24.65,13892.0,24.63,24.66,24.62,24.65,13892.0
2016-09-13 12:40:00,24.65,24.65,24.63,24.65,11923.0,24.65,24.65,24.63,24.65,11923.0
2016-09-13 12:45:00,24.64,24.65,24.61,24.61,17566.0,24.64,24.65,24.61,24.61,17566.0
2016-09-13 12:50:00,24.61,24.62,24.58,24.59,16818.0,24.61,24.62,24.58,24.59,16818.0
2016-09-13 12:55:00,24.58,24.59,24.56,24.58,12100.0,24.58,24.59,24.56,24.58,12100.0
2016-09-13 13:00:00,24.58,24.59,24.55,24.55,10952.0,24.58,24.59,24.55,24.55,10952.0
2016-09-13 13:05:00,24.55,24.61,24.55,24.6,18578.0,24.55,24.61,24.55,24.6,18578.0
2016-09-13 13:10:00,24.59,24.63,24.58,24.63,12733.0,24.59,24.63,24.58,24.63,12733.0
2016-09-13 13:15:00,24.63,24.67,24.62,24.66,12161.0,24.63,24.67,24.62,24.66,12161.0
2016-09-13 13:20:00,24.67,24.69,24.67,24.68,18558.0,24.67,24.69,24.67,24.68,18558.0
2016-09-13 13:25:00,24.68,24.73,24.67,24.71,10788.0,24.68,24.73,24.67,24.71,10788.0
2016-09-13 13:30:00,24.71,24.76,24.71,24.72,21115.0,24.71,24.76,24.71,24.72,21115.0
2016-09-13 13:35:00,24.72,24.75,24.71,24.73,18918.0,24.72,24.75,24.71,24.73,18918.0
2016-09-13 13:40:00,24.73,24.73,24.69,24.69,10198.0,24.73,24.73,24.69,24.69,10198.0
2016-09-13 13:45:00,24.7,24.73,24.69,24.73,10013.0,24.7,24.73,24.69,24.73,10013.0
2016-09-13 13:50:00,24.74,24.74,24.69,24.69,11193.0,24.74,24.74,24.69,24.69,11193.0
2016-09-13 13:55:00,24.7,24.71,24.67,24.7,13226.0,24.7,24.71,24.67,24.7,13226.0
2016-09-13 14:00:00,24.7,24.7,24.66,24.68,11885.0,24.7,24.7,24.66,24.68,11885.0
2016-09-13 14:05:00,24.68,24.71,24.67,24.71,10405.0,24.68,24.71,24.67,24.71,10405.0
2016-09-13 14:10:00,24.71,24.71,24.69,24.7,11453.0,24.71,24.71,24.69,24.7,11453.0
2016-09-13 14:15:00,24.71,24.71,24.65,24.67,15241.0,24.71,24.71,24.65,24.67,15241.0
2016-09-13 14:20:00,24.67,24.68,24.66,24.67,14892.0,24.67,24.68,24.66,24.67,14892.0
2016-09-13 14:25:00,24.67,24.68,24.66,24.67,9965.0,24.67,24.68,24.66,24.67,9965.0
2016-09-13 14:30:00,24.66,24.66,24.61,24.61,24824.0,24.66,24.66,24.61,24.61,24824.0
2016-09-13 14:35:00,24.62,24.64,24.61,24.63,16035.0,24.62,24.64,24.61,24.63,16035.0
2016-09-13 14:40:00,24.64,24.66,24.62,24.66,14477.0,24.64,24.66,24.62,24.66,14477.0
2016-09-13 14:45:00,24.66,24.67,24.65,24.66,11865.0,24.66,24.67,24.65,24.66,11865.0
2016-09-13 14:50:00,24.67,24.67,24.65,24.65,13221.0,24.67,24.67,24.65,24.65,13221.0
2016-09-13 14:55:00,24.65,24.66,24.61,24.62,15797.0,24.65,24.66,24.61,24.62,15797.0
2016-09-13 15:00:00,24.61,24.61,24.56,24.59,34629.0,24.61,24.61,24.56,24.59,34629.0
2016-09-13 15:05:00,24.59,24.63,24.59,24.62,23417.0,24.59,24.63,24.59,24.62,23417.0
2016-09-13 15:10:00,24.62,24.62,24.57,24.6,26173.0,24.62,24.62,24.57,24.6,26173.0
2016-09-13 15:15:00,24.6,24.65,24.59,24.63,27225.0,24.6,24.65,24.59,24.63,27225.0
2016-09-13 15:20:00,24.64,24.67,24.62,24.62,35438.0,24.64,24.67,24.62,24.62,35438.0
2016-09-13 15:25:00,24.62,24.67,24.61,24.65,46532.0,24.62,24.67,24.61,24.65,46532.0
2016-09-13 15:30:00,24.65,24.68,24.64,24.65,38337.0,24.65,24.68,24.64,24.65,38337.0
2016-09-13 15:35:00,24.65,24.7,24.64,24.7,59880.0,24.65,24.7,24.64,24.7,59880.0
2016-09-13 15:40:00,24.69,24.7,24.63,24.64,96536.0,24.69,24.7,24.63,24.64,96536.0
2016-09-13 15:45:00,24.63,24.64,24.6,24.64,92177.0,24.63,24.64,24.6,24.64,92177.0
2016-09-13 15:50:00,24.63,24.68,24.62,24.68,115727.0,24.63,24.68,24.62,24.68,115727.0
2016-09-13 15:55:00,24.67,24.67,24.61,24.63,224226.0,24.67,24.67,24.61,24.63,224226.0
2016-09-14 09:30:00,24.66,24.66,24.49,24.54,25417.0,24.66,24.66,24.49,24.54,25417.0
2016-09-14 09:35:00,24.55,24.6,24.53,24.57,22990.0,24.55,24.6,24.53,24.57,22990.0
2016-09-14 09:40:00,24.58,24.58,24.51,24.52,34567.0,24.58,24.58,24.51,24.52,34567.0
2016-09-14 09:45:00,24.53,24.53,24.47,24.47,20731.0,24.53,24.53,24.47,24.47,20731.0
2016-09-14 09:50:00,24.47,24.5,24.44,24.49,26971.0,24.47,24.5,24.44,24.49,26971.0
2016-09-14 09:55:00,24.49,24.49,24.46,24.47,22005.0,24.49,24.49,24.46,24.47,22005.0
2016-09-14 10:00:00,24.48,24.5,24.47,24.49,18471.0,24.48,24.5,24.47,24.49,18471.0
2016-09-14 10:05:00,24.49,24.51,24.47,24.5,37039.0,24.49,24.51,24.47,24.5,37039.0
2016-09-14 10:10:00,24.5,24.5,24.48,24.48,15791.0,24.5,24.5,24.48,24.48,15791.0
2016-09-14 10:15:00,24.49,24.51,24.47,24.48,21319.0,24.49,24.51,24.47,24.48,21319.0
2016-09-14 10:20:00,24.48,24.54,24.47,24.53,25448.0,24.48,24.54,24.47,24.53,25448.0
2016-09-14 10:25:00,24.53,24.54,24.52,24.54,15291.0,24.53,24.54,24.52,24.54,15291.0
2016-09-14 10:30:00,24.53,24.54,24.49,24.53,25696.0,24.53,24.54,24.49,24.53,25696.0
2016-09-14 10:35:00,24.53,24.54,24.51,24.52,16718.0,24.53,24.54,24.51,24.52,16718.0
2016-09-14 10:40:00,24.52,24.53,24.46,24.47,34661.0,24.52,24.53,24.46,24.47,34661.0
2016-09-14 10:45:00,24.48,24.49,24.43,24.43,21995.0,24.48,24.49,24.43,24.43,21995.0
2016-09-14 10:50:00,24.44,24.44,24.38,24.39,25226.0,24.44,24.44,24.38,24.39,25226.0
2016-09-14 10:55:00,24.39,24.41,24.36,24.38,25247.0,24.39,24.41,24.36,24.38,25247.0
2016-09-14 11:00:00,24.38,24.45,24.38,24.41,28879.0,24.38,24.45,24.38,24.41,28879.0
2016-09-14 11:05:00,24.42,24.44,24.4,24.42,29101.0,24.42,24.44,24.4,24.42,29101.0
2016-09-14 11:10:00,24.42,24.42,24.36,24.42,21925.0,24.42,24.42,24.36,24.42,21925.0
2016-09-14 11:15:00,24.42,24.46,24.42,24.44,11485.0,24.42,24.46,24.42,24.44,11485.0
2016-09-14 11:20:00,24.45,24.47,24.45,24.46,14695.0,24.45,24.47,24.45,24.46,14695.0
2016-09-14 11:25:00,24.46,24.48,24.45,24.46,13087.0,24.46,24.48,24.45,24.46,13087.0
2016-09-14 11:30:00,24.46,24.47,24.41,24.41,23314.0,24.46,24.47,24.41,24.41,23314.0
2016-09-14 11:35:00,24.41,24.45,24.4,24.45,10600.0,24.41,24.45,24.4,24.45,10600.0
2016-09-14 11:40:00,24.46,24.47,24.44,24.46,16571.0,24.46,24.47,24.44,24.46,16571.0
2016-09-14 11:45:00,24.46,24.48,24.44,24.46,13044.0,24.46,24.48,24.44,24.46,13044.0
2016-09-14 11:50:00,24.46,24.48,24.45,24.46,7946.0,24.46,24.48,24.45,24.46,7946.0
2016-09-14 11:55:00,24.46,24.49,24.46,24.48,9250.0,24.46,24.49,24.46,24.48,9250.0
2016-09-14 12:00:00,24.48,24.5,24.47,24.49,12403.0,24.48,24.5,24.47,24.49,12403.0
2016-09-14 12:05:00,24.5,24.5,24.46,24.5,20561.0,24.5,24.5,24.46,24.5,20561.0
2016-09-14 12:10:00,24.5,24.5,24.47,24.49,10988.0,24.5,24.5,24.47,24.49,10988.0
2016-09-14 12:15:00,24.49,24.51,24.49,24.5,14687.0,24.49,24.51,24.49,24.5,14687.0
2016-09-14 12:20:00,24.5,24.51,24.48,24.48,15069.0,24.5,24.51,24.48,24.48,15069.0
2016-09-14 12:25:00,24.49,24.49,24.47,24.48,6440.0,24.49,24.49,24.47,24.48,6440.0
2016-09-14 12:30:00,24.48,24.48,24.45,24.45,16369.0,24.48,24.48,24.45,24.45,16369.0
2016-09-14 12:35:00,24.46,24.49,24.45,24.48,12368.0,24.46,24.49,24.45,24.48,12368.0
2016-09-14 12:40:00,24.47,24.47,24.46,24.46,4644.0,24.47,24.47,24.46,24.46,4644.0
2016-09-14 12:45:00,24.47,24.47,24.43,24.44,7100.0,24.47,24.47,24.43,24.44,7100.0
2016-09-14 12:50:00,24.44,24.44,24.4,24.4,14135.0,24.44,24.44,24.4,24.4,14135.0
2016-09-14 12:55:00,24.4,24.42,24.4,24.42,7417.0,24.4,24.42,24.4,24.42,7417.0
2016-09-14 13:00:00,24.42,24.42,24.39,24.4,74340.0,24.42,24.42,24.39,24.4,74340.0
2016-09-14 13:05:00,24.4,24.41,24.39,24.4,32909.0,24.4,24.41,24.39,24.4,32909.0
2016-09-14 13:10:00,24.41,24.41,24.38,24.38,27825.0,24.41,24.41,24.38,24.38,27825.0
2016-09-14 13:15:00,24.38,24.41,24.37,24.39,42423.0,24.38,24.41,24.37,24.39,42423.0
2016-09-14 13:20:00,24.39,24.4,24.38,24.39,18221.0,24.39,24.4,24.38,24.39,18221.0
2016-09-14 13:25:00,24.4,24.41,24.39,24.4,11787.0,24.4,24.41,24.39,24.4,11787.0
2016-09-14 13:30:00,24.4,24.41,24.38,24.39,42204.0,24.4,24.41,24.38,24.39,42204.0
2016-09-14 13:35:00,24.39,24.4,24.38,24.39,11860.0,24.39,24.4,24.38,24.39,11860.0
2016-09-14 13:40:00,24.39,24.4,24.37,24.38,16527.0,24.39,24.4,24.37,24.38,16527.0
2016-09-14 13:45:00,24.38,24.38,24.34,24.35,19308.0,24.38,24.38,24.34,24.35,19308.0
2016-09-14 13:50:00,24.34,24.38,24.34,24.37,17781.0,24.34,24.38,24.34,24.37,17781.0
2016-09-14 13:55:00,24.37,24.38,24.33,24.34,35302.0,24.37,24.38,24.33,24.34,35302.0
2016-09-14 14:00:00,24.34,24.38,24.34,24.35,22208.0,24.34,24.38,24.34,24.35,22208.0
2016-09-14 14:05:00,24.35,24.35,24.33,24.33,17740.0,24.35,24.35,24.33,24.33,17740.0
2016-09-14 14:10:00,24.33,24.33,24.28,24.29,16356.0,24.33,24.33,24.28,24.29,16356.0
2016-09-14 14:15:00,24.29,24.36,24.29,24.36,14582.0,24.29,24.36,24.29,24.36,14582.0
2016-09-14 14:20:00,24.36,24.39,24.35,24.39,12175.0,24.36,24.39,24.35,24.39,12175.0
2016-09-14 14:25:00,24.38,24.39,24.37,24.38,16697.0,24.38,24.39,24.37,24.38,16697.0
2016-09-14 14:30:00,24.38,24.39,24.36,24.38,22236.0,24.38,24.39,24.36,24.38,22236.0
2016-09-14 14:35:00,24.38,24.4,24.38,24.4,18618.0,24.38,24.4,24.38,24.4,18618.0
2016-09-14 14:40:00,24.4,24.4,24.39,24.4,28649.0,24.4,24.4,24.39,24.4,28649.0
2016-09-14 14:45:00,24.4,24.4,24.38,24.38,21631.0,24.4,24.4,24.38,24.38,21631.0
2016-09-14 14:50:00,24.39,24.42,24.38,24.41,20205.0,24.39,24.42,24.38,24.41,20205.0
2016-09-14 14:55:00,24.41,24.45,24.4,24.45,19732.0,24.41,24.45,24.4,24.45,19732.0
2016-09-14 15:00:00,24.44,24.45,24.39,24.4,34097.0,24.44,24.45,24.39,24.4,34097.0
2016-09-14 15:05:00,24.41,24.41,24.39,24.4,68451.0,24.41,24.41,24.39,24.4,68451.0
2016-09-14 15:10:00,24.4,24.4,24.35,24.36,32985.0,24.4,24.4,24.35,24.36,32985.0
2016-09-14 15:15:00,24.36,24.36,24.33,24.34,20395.0,24.36,24.36,24.33,24.34,20395.0
2016-09-14 15:20:00,24.34,24.36,24.31,24.33,38435.0,24.34,24.36,24.31,24.33,38435.0
2016-09-14 15:25:00,24.33,24.33,24.3,24.3,19107.0,24.33,24.33,24.3,24.3,19107.0
2016-09-14 15:30:00,24.3,24.38,24.3,24.38,33658.0,24.3,24.38,24.3,24.38,33658.0
2016-09-14 15:35:00,24.38,24.4,24.35,24.36,41107.0,24.38,24.4,24.35,24.36,41107.0
2016-09-14 15:40:00,24.36,24.4,24.35,24.39,50145.0,24.36,24.4,24.35,24.39,50145.0
2016-09-14 15:45:00,24.38,24.41,24.37,24.41,86221.0,24.38,24.41,24.37,24.41,86221.0
2016-09-14 15:50:00,24.4,24.42,24.39,24.42,117369.0,24.4,24.42,24.39,24.42,117369.0
2016-09-14 15:55:00,24.42,24.42,24.39,24.41,95327.0,24.42,24.42,24.39,24.41,95327.0
2016-09-15 09:30:00,24.47,24.47,24.37,24.38,51472.0,24.47,24.47,24.37,24.38,51472.0
2016-09-15 09:35:00,24.38,24.41,24.33,24.35,43291.0,24.38,24.41,24.33,24.35,43291.0
2016-09-15 09:40:00,24.35,24.4,24.34,24.34,20679.0,24.35,24.4,24.34,24.34,20679.0
2016-09-15 09:45:00,24.34,24.42,24.33,24.42,24414.0,24.34,24.42,24.33,24.42,24414.0
2016-09-15 09:50:00,24.42,24.48,24.41,24.48,24462.0,24.42,24.48,24.41,24.48,24462.0
2016-09-15 09:55:00,24.48,24.49,24.45,24.47,10321.0,24.48,24.49,24.45,24.47,10321.0
2016-09-15 10:00:00,24.47,24.5,24.46,24.5,19901.0,24.47,24.5,24.46,24.5,19901.0
2016-09-15 10:05:00,24.51,24.53,24.49,24.49,22026.0,24.51,24.53,24.49,24.49,22026.0
2016-09-15 10:10:00,24.48,24.57,24.48,24.55,97603.0,24.48,24.57,24.48,24.55,97603.0
2016-09-15 10:15:00,24.55,24.56,24.54,24.55,25780.0,24.55,24.56,24.54,24.55,25780.0
2016-09-15 10:20:00,24.55,24.57,24.54,24.55,21757.0,24.55,24.57,24.54,24.55,21757.0
2016-09-15 10:25:00,24.55,24.55,24.51,24.51,14467.0,24.55,24.55,24.51,24.51,14467.0
2016-09-15 10:30:00,24.52,24.55,24.49,24.5,16216.0,24.52,24.55,24.49,24.5,16216.0
2016-09-15 10:35:00,24.5,24.52,24.49,24.52,9516.0,24.5,24.52,24.49,24.52,9516.0
2016-09-15 10:40:00,24.53,24.53,24.5,24.52,13375.0,24.53,24.53,24.5,24.52,13375.0
2016-09-15 10:45:00,24.52,24.58,24.52,24.58,7821.0,24.52,24.58,24.52,24.58,7821.0
2016-09-15 10:50:00,24.58,24.65,24.58,24.64,23370.0,24.58,24.65,24.58,24.64,23370.0
2016-09-15 10:55:00,24.65,24.67,24.63,24.64,55693.0,24.65,24.67,24.63,24.64,55693.0
2016-09-15 11:00:00,24.65,24.66,24.63,24.64,36098.0,24.65,24.66,24.63,24.64,36098.0
2016-09-15 11:05:00,24.64,24.69,24.64,24.68,18530.0,24.64,24.69,24.64,24.68,18530.0
2016-09-15 11:10:00,24.69,24.71,24.68,24.69,17101.0,24.69,24.71,24.68,24.69,17101.0
2016-09-15 11:15:00,24.69,24.72,24.69,24.72,11442.0,24.69,24.72,24.69,24.72,11442.0
2016-09-15 11:20:00,24.72,24.74,24.71,24.72,27400.0,24.72,24.74,24.71,24.72,27400.0
2016-09-15 11:25:00,24.72,24.75,24.72,24.73,9820.0,24.72,24.75,24.72,24.73,9820.0
2016-09-15 11:30:00,24.74,24.79,24.74,24.78,17162.0,24.74,24.79,24.74,24.78,17162.0
2016-09-15 11:35:00,24.78,24.78,24.76,24.76,12015.0,24.78,24.78,24.76,24.76,12015.0
2016-09-15 11:40:00,24.77,24.77,24.73,24.73,11023.0,24.77,24.77,24.73,24.73,11023.0
2016-09-15 11:45:00,24.73,24.73,24.7,24.7,11835.0,24.73,24.73,24.7,24.7,11835.0
2016-09-15 11:50:00,24.71,24.78,24.7,24.77,89879.0,24.71,24.78,24.7,24.77,89879.0
2016-09-15 11:55:00,24.77,24.78,24.75,24.75,11918.0,24.77,24.78,24.75,24.75,11918.0
2016-09-15 12:00:00,24.75,24.77,24.7,24.71,72007.0,24.75,24.77,24.7,24.71,72007.0
2016-09-15 12:05:00,24.72,24.75,24.71,24.73,20658.0,24.72,24.75,24.71,24.73,20658.0
2016-09-15 12:10:00,24.73,24.75,24.72,24.73,16876.0,24.73,24.75,24.72,24.73,16876.0
2016-09-15 12:15:00,24.73,24.75,24.71,24.74,19573.0,24.73,24.75,24.71,24.74,19573.0
2016-09-15 12:20:00,24.74,24.75,24.72,24.74,13225.0,24.74,24.75,24.72,24.74,13225.0
2016-09-15 12:25:00,24.74,24.74,24.69,24.7,8185.0,24.74,24.74,24.69,24.7,8185.0
2016-09-15 12:30:00,24.7,24.72,24.69,24.7,8889.0,24.7,24.72,24.69,24.7,8889.0
2016-09-15 12:35:00,24.7,24.71,24.68,24.69,15174.0,24.7,24.71,24.68,24.69,15174.0
2016-09-15 12:40:00,24.69,24.69,24.67,24.69,10552.0,24.69,24.69,24.67,24.69,10552.0
2016-09-15 12:45:00,24.69,24.72,24.69,24.71,9285.0,24.69,24.72,24.69,24.71,9285.0
2016-09-15 12:50:00,24.71,24.73,24.7,24.71,5307.0,24.71,24.73,24.7,24.71,5307.0
2016-09-15 12:55:00,24.71,24.72,24.71,24.71,5632.0,24.71,24.72,24.71,24.71,5632.0
2016-09-15 13:00:00,24.71,24.75,24.71,24.75,17572.0,24.71,24.75,24.71,24.75,17572.0
2016-09-15 13:05:00,24.75,24.75,24.71,24.73,20149.0,24.75,24.75,24.71,24.73,20149.0
2016-09-15 13:10:00,24.73,24.74,24.69,24.7,15935.0,24.73,24.74,24.69,24.7,15935.0
2016-09-15 13:15:00,24.7,24.75,24.69,24.75,20125.0,24.7,24.75,24.69,24.75,20125.0
2016-09-15 13:20:00,24.74,24.75,24.73,24.73,3800.0,24.74,24.75,24.73,24.73,3800.0
2016-09-15 13:25:00,24.74,24.75,24.72,24.73,13450.0,24.74,24.75,24.72,24.73,13450.0
2016-09-15 13:30:00,24.73,24.75,24.72,24.74,7081.0,24.73,24.75,24.72,24.74,7081.0
2016-09-15 13:35:00,24.75,24.75,24.72,24.73,10945.0,24.75,24.75,24.72,24.73,10945.0
2016-09-15 13:40:00,24.73,24.76,24.72,24.75,29327.0,24.73,24.76,24.72,24.75,29327.0
2016-09-15 13:45:00,24.75,24.76,24.73,24.75,10555.0,24.75,24.76,24.73,24.75,10555.0
2016-09-15 13:50:00,24.75,24.77,24.74,24.76,13678.0,24.75,24.77,24.74,24.76,13678.0
2016-09-15 13:55:00,24.77,24.78,24.76,24.78,17395.0,24.77,24.78,24.76,24.78,17395.0
2016-09-15 14:00:00,24.79,24.8,24.78,24.79,7973.0,24.79,24.8,24.78,24.79,7973.0
2016-09-15 14:05:00,24.79,24.79,24.78,24.79,8176.0,24.79,24.79,24.78,24.79,8176.0
2016-09-15 14:10:00,24.79,24.79,24.78,24.79,11238.0,24.79,24.79,24.78,24.79,11238.0
2016-09-15 14:15:00,24.79,24.86,24.78,24.86,53422.0,24.79,24.86,24.78,24.86,53422.0
2016-09-15 14:20:00,24.86,24.86,24.85,24.86,4300.0,24.86,24.86,24.85,24.86,4300.0
2016-09-15 14:25:00,24.85,24.86,24.84,24.85,27557.0,24.85,24.86,24.84,24.85,27557.0
2016-09-15 14:30:00,24.85,24.85,24.84,24.85,13992.0,24.85,24.85,24.84,24.85,13992.0
2016-09-15 14:35:00,24.85,24.87,24.84,24.85,53868.0,24.85,24.87,24.84,24.85,53868.0
2016-09-15 14:40:00,24.85,24.86,24.84,24.86,38351.0,24.85,24.86,24.84,24.86,38351.0
2016-09-15 14:45:00,24.87,24.87,24.86,24.87,8314.0,24.87,24.87,24.86,24.87,8314.0
2016-09-15 14:50:00,24.87,24.9,24.86,24.89,23790.0,24.87,24.9,24.86,24.89,23790.0
2016-09-15 14:55:00,24.9,24.92,24.89,24.92,33725.0,24.9,24.92,24.89,24.92,33725.0
2016-09-15 15:00:00,24.92,24.96,24.91,24.94,83392.0,24.92,24.96,24.91,24.94,83392.0
2016-09-15 15:05:00,24.94,24.95,24.88,24.88,68390.0,24.94,24.95,24.88,24.88,68390.0
2016-09-15 15:10:00,24.89,24.89,24.86,24.88,18819.0,24.89,24.89,24.86,24.88,18819.0
2016-09-15 15:15:00,24.88,24.89,24.86,24.87,11022.0,24.88,24.89,24.86,24.87,11022.0
2016-09-15 15:20:00,24.87,24.87,24.84,24.85,15993.0,24.87,24.87,24.84,24.85,15993.0
2016-09-15 15:25:00,24.84,24.87,24.83,24.86,27015.0,24.84,24.87,24.83,24.86,27015.0
2016-09-15 15:30:00,24.87,24.88,24.85,24.86,17017.0,24.87,24.88,24.85,24.86,17017.0
2016-09-15 15:35:00,24.86,24.89,24.84,24.89,49423.0,24.86,24.89,24.84,24.89,49423.0
2016-09-15 15:40:00,24.89,24.89,24.86,24.86,18477.0,24.89,24.89,24.86,24.86,18477.0
2016-09-15 15:45:00,24.86,24.87,24.86,24.87,14584.0,24.86,24.87,24.86,24.87,14584.0
2016-09-15 15:50:00,24.87,24.87,24.82,24.82,41418.0,24.87,24.87,24.82,24.82,41418.0
2016-09-15 15:55:00,24.83,24.85,24.82,24.83,132763.0,24.83,24.85,24.82,24.83,132763.0
2016-09-16 09:30:00,24.81,24.9,24.71,24.75,288875.0,24.81,24.9,24.71,24.75,288875.0
2016-09-16 09:35:00,24.76,24.81,24.74,24.77,153625.0,24.76,24.81,24.74,24.77,153625.0
2016-09-16 09:40:00,24.77,24.82,24.77,24.81,67371.0,24.77,24.82,24.77,24.81,67371.0
2016-09-16 09:45:00,24.8,24.8,24.7,24.72,81698.0,24.8,24.8,24.7,24.72,81698.0
2016-09-16 09:50:00,24.72,24.73,24.68,24.69,14501.0,24.72,24.73,24.68,24.69,14501.0
2016-09-16 09:55:00,24.68,24.72,24.68,24.72,22225.0,24.68,24.72,24.68,24.72,22225.0
2016-09-16 10:00:00,24.72,24.72,24.62,24.63,23620.0,24.72,24.72,24.62,24.63,23620.0
2016-09-16 10:05:00,24.61,24.62,24.56,24.58,47664.0,24.61,24.62,24.56,24.58,47664.0
2016-09-16 10:10:00,24.59,24.66,24.58,24.66,24095.0,24.59,24.66,24.58,24.66,24095.0
2016-09-16 10:15:00,24.65,24.67,24.63,24.66,14014.0,24.65,24.67,24.63,24.66,14014.0
2016-09-16 10:20:00,24.66,24.66,24.63,24.63,9574.0,24.66,24.66,24.63,24.63,9574.0
2016-09-16 10:25:00,24.63,24.64,24.6,24.62,18933.0,24.63,24.64,24.6,24.62,18933.0
2016-09-16 10:30:00,24.61,24.63,24.59,24.63,11205.0,24.61,24.63,24.59,24.63,11205.0
2016-09-16 10:35:00,24.62,24.62,24.56,24.61,27853.0,24.62,24.62,24.56,24.61,27853.0
2016-09-16 10:40:00,24.61,24.65,24.6,24.62,23979.0,24.61,24.65,24.6,24.62,23979.0
2016-09-16 10:45:00,24.62,24.64,24.61,24.63,15200.0,24.62,24.64,24.61,24.63,15200.0
2016-09-16 10:50:00,24.63,24.63,24.56,24.57,42598.0,24.63,24.63,24.56,24.57,42598.0
2016-09-16 10:55:00,24.57,24.57,24.54,24.54,14755.0,24.57,24.57,24.54,24.54,14755.0
2016-09-16 11:00:00,24.54,24.55,24.52,24.53,5435.0,24.54,24.55,24.52,24.53,5435.0
2016-09-16 11:05:00,24.53,24.53,24.48,24.49,20833.0,24.53,24.53,24.48,24.49,20833.0
2016-09-16 11:10:00,24.48,24.51,24.48,24.5,54298.0,24.48,24.51,24.48,24.5,54298.0
2016-09-16 11:15:00,24.5,24.5,24.47,24.48,17637.0,24.5,24.5,24.47,24.48,17637.0
2016-09-16 11:20:00,24.48,24.48,24.44,24.45,16612.0,24.48,24.48,24.44,24.45,16612.0
2016-09-16 11:25:00,24.45,24.45,24.43,24.44,19659.0,24.45,24.45,24.43,24.44,19659.0
2016-09-16 11:30:00,24.44,24.44,24.43,24.44,5530.0,24.44,24.44,24.43,24.44,5530.0
2016-09-16 11:35:00,24.44,24.5,24.43,24.49,27231.0,24.44,24.5,24.43,24.49,27231.0
2016-09-16 11:40:00,24.49,24.49,24.47,24.48,37812.0,24.49,24.49,24.47,24.48,37812.0
2016-09-16 11:45:00,24.47,24.49,24.47,24.47,13057.0,24.47,24.49,24.47,24.47,13057.0
2016-09-16 11:50:00,24.47,24.47,24.45,24.45,12645.0,24.47,24.47,24.45,24.45,12645.0
2016-09-16 11:55:00,24.45,24.46,24.43,24.44,17385.0,24.45,24.46,24.43,24.44,17385.0
2016-09-16 12:00:00,24.44,24.45,24.43,24.45,9532.0,24.44,24.45,24.43,24.45,9532.0
2016-09-16 12:05:00,24.45,24.51,24.44,24.51,27075.0,24.45,24.51,24.44,24.51,27075.0
2016-09-16 12:10:00,24.52,24.52,24.5,24.5,10706.0,24.52,24.52,24.5,24.5,10706.0
2016-09-16 12:15:00,24.5,24.5,24.48,24.48,11750.0,24.5,24.5,24.48,24.48,11750.0
2016-09-16 12:20:00,24.48,24.49,24.47,24.49,9262.0,24.48,24.49,24.47,24.49,9262.0
2016-09-16 12:25:00,24.49,24.5,24.48,24.48,7782.0,24.49,24.5,24.48,24.48,7782.0
2016-09-16 12:30:00,24.48,24.49,24.45,24.45,22241.0,24.48,24.49,24.45,24.45,22241.0
2016-09-16 12:35:00,24.46,24.48,24.46,24.48,12992.0,24.46,24.48,24.46,24.48,12992.0
2016-09-16 12:40:00,24.48,24.48,24.45,24.46,10368.0,24.48,24.48,24.45,24.46,10368.0
2016-09-16 12:45:00,24.46,24.46,24.43,24.43,20780.0,24.46,24.46,24.43,24.43,20780.0
2016-09-16 12:50:00,24.42,24.43,24.39,24.39,54051.0,24.42,24.43,24.39,24.39,54051.0
2016-09-16 12:55:00,24.39,24.41,24.38,24.4,47481.0,24.39,24.41,24.38,24.4,47481.0
2016-09-16 13:00:00,24.41,24.42,24.4,24.41,16342.0,24.41,24.42,24.4,24.41,16342.0
2016-09-16 13:05:00,24.41,24.42,24.4,24.41,15543.0,24.41,24.42,24.4,24.41,15543.0
2016-09-16 13:10:00,24.41,24.41,24.37,24.38,21096.0,24.41,24.41,24.37,24.38,21096.0
2016-09-16 13:15:00,24.38,24.38,24.35,24.36,15974.0,24.38,24.38,24.35,24.36,15974.0
2016-09-16 13:20:00,24.35,24.37,24.33,24.33,32968.0,24.35,24.37,24.33,24.33,32968.0
2016-09-16 13:25:00,24.33,24.36,24.33,24.35,15448.0,24.33,24.36,24.33,24.35,15448.0
2016-09-16 13:30:00,24.36,24.36,24.35,24.36,2992.0,24.36,24.36,24.35,24.36,2992.0
2016-09-16 13:35:00,24.35,24.35,24.33,24.34,21213.0,24.35,24.35,24.33,24.34,21213.0
2016-09-16 13:40:00,24.34,24.34,24.31,24.31,10862.0,24.34,24.34,24.31,24.31,10862.0
2016-09-16 13:45:00,24.32,24.32,24.29,24.3,21591.0,24.32,24.32,24.29,24.3,21591.0
2016-09-16 13:50:00,24.3,24.3,24.29,24.29,9858.0,24.3,24.3,24.29,24.29,9858.0
2016-09-16 13:55:00,24.3,24.3,24.28,24.3,27885.0,24.3,24.3,24.28,24.3,27885.0
2016-09-16 14:00:00,24.29,24.31,24.29,24.31,9100.0,24.29,24.31,24.29,24.31,9100.0
2016-09-16 14:05:00,24.31,24.31,24.3,24.3,18763.0,24.31,24.31,24.3,24.3,18763.0
2016-09-16 14:10:00,24.3,24.31,24.28,24.28,74168.0,24.3,24.31,24.28,24.28,74168.0
2016-09-16 14:15:00,24.29,24.29,24.28,24.29,7700.0,24.29,24.29,24.28,24.29,7700.0
2016-09-16 14:20:00,24.29,24.29,24.27,24.27,20402.0,24.29,24.29,24.27,24.27,20402.0
2016-09-16 14:25:00,24.27,24.27,24.26,24.27,14555.0,24.27,24.27,24.26,24.27,14555.0
2016-09-16 14:30:00,24.27,24.27,24.26,24.26,19381.0,24.27,24.27,24.26,24.26,19381.0
2016-09-16 14:35:00,24.26,24.27,24.26,24.27,11133.0,24.26,24.27,24.26,24.27,11133.0
2016-09-16 14:40:00,24.27,24.3,24.26,24.3,42983.0,24.27,24.3,24.26,24.3,42983.0
2016-09-16 14:45:00,24.3,24.3,24.28,24.29,21905.0,24.3,24.3,24.28,24.29,21905.0
2016-09-16 14:50:00,24.29,24.29,24.26,24.28,32465.0,24.29,24.29,24.26,24.28,32465.0
2016-09-16 14:55:00,24.28,24.28,24.25,24.26,18186.0,24.28,24.28,24.25,24.26,18186.0
2016-09-16 15:00:00,24.26,24.27,24.25,24.26,37633.0,24.26,24.27,24.25,24.26,37633.0
2016-09-16 15:05:00,24.27,24.27,24.25,24.26,47369.0,24.27,24.27,24.25,24.26,47369.0
2016-09-16 15:10:00,24.26,24.26,24.25,24.26,15900.0,24.26,24.26,24.25,24.26,15900.0
2016-09-16 15:15:00,24.26,24.27,24.26,24.26,19658.0,24.26,24.27,24.26,24.26,19658.0
2016-09-16 15:20:00,24.27,24.27,24.25,24.26,29147.0,24.27,24.27,24.25,24.26,29147.0
2016-09-16 15:25:00,24.26,24.27,24.25,24.27,21602.0,24.26,24.27,24.25,24.27,21602.0
2016-09-16 15:30:00,24.27,24.3,24.26,24.29,53089.0,24.27,24.3,24.26,24.29,53089.0
2016-09-16 15:35:00,24.3,24.31,24.28,24.28,51989.0,24.3,24.31,24.28,24.28,51989.0
2016-09-16 15:40:00,24.28,24.29,24.24,24.25,76533.0,24.28,24.29,24.24,24.25,76533.0
2016-09-16 15:45:00,24.25,24.25,24.24,24.24,34860.0,24.25,24.25,24.24,24.24,34860.0
2016-09-16 15:50:00,24.25,24.25,24.21,24.22,129911.0,24.25,24.25,24.21,24.22,129911.0
2016-09-16 15:55:00,24.22,24.24,24.2,24.22,242807.0,24.22,24.24,24.2,24.22,242807.0
2016-09-19 09:30:00,24.35,24.5,24.26,24.44,37904.0,24.35,24.5,24.26,24.44,37904.0
2016-09-19 09:35:00,24.42,24.54,24.41,24.53,14691.0,24.42,24.54,24.41,24.53,14691.0
2016-09-19 09:40:00,24.54,24.54,24.47,24.47,26037.0,24.54,24.54,24.47,24.47,26037.0
2016-09-19 09:45:00,24.47,24.48,24.44,24.47,25668.0,24.47,24.48,24.44,24.47,25668.0
2016-09-19 09:50:00,24.46,24.52,24.46,24.51,41071.0,24.46,24.52,24.46,24.51,41071.0
2016-09-19 09:55:00,24.51,24.52,24.46,24.48,63044.0,24.51,24.52,24.46,24.48,63044.0
2016-09-19 10:00:00,24.48,24.52,24.48,24.5,50988.0,24.48,24.52,24.48,24.5,50988.0
2016-09-19 10:05:00,24.5,24.51,24.49,24.5,52651.0,24.5,24.51,24.49,24.5,52651.0
2016-09-19 10:10:00,24.5,24.51,24.45,24.48,52441.0,24.5,24.51,24.45,24.48,52441.0
2016-09-19 10:15:00,24.48,24.51,24.47,24.5,37146.0,24.48,24.51,24.47,24.5,37146.0
2016-09-19 10:20:00,24.5,24.51,24.48,24.48,30316.0,24.5,24.51,24.48,24.48,30316.0
2016-09-19 10:25:00,24.47,24.47,24.45,24.46,11958.0,24.47,24.47,24.45,24.46,11958.0
2016-09-19 10:30:00,24.46,24.46,24.43,24.44,21580.0,24.46,24.46,24.43,24.44,21580.0
2016-09-19 10:35:00,24.44,24.46,24.42,24.46,47950.0,24.44,24.46,24.42,24.46,47950.0
2016-09-19 10:40:00,24.45,24.46,24.43,24.44,7619.0,24.45,24.46,24.43,24.44,7619.0
2016-09-19 10:45:00,24.45,24.46,24.42,24.44,22442.0,24.45,24.46,24.42,24.44,22442.0
2016-09-19 10:50:00,24.44,24.45,24.43,24.44,12762.0,24.44,24.45,24.43,24.44,12762.0
2016-09-19 10:55:00,24.44,24.47,24.44,24.47,32130.0,24.44,24.47,24.44,24.47,32130.0
2016-09-19 11:00:00,24.47,24.49,24.46,24.49,14998.0,24.47,24.49,24.46,24.49,14998.0
2016-09-19 11:05:00,24.49,24.51,24.48,24.49,23430.0,24.49,24.51,24.48,24.49,23430.0
2016-09-19 11:10:00,24.5,24.5,24.47,24.48,43234.0,24.5,24.5,24.47,24.48,43234.0
2016-09-19 11:15:00,24.48,24.48,24.46,24.47,9840.0,24.48,24.48,24.46,24.47,9840.0
2016-09-19 11:20:00,24.47,24.49,24.46,24.48,12569.0,24.47,24.49,24.46,24.48,12569.0
2016-09-19 11:25:00,24.47,24.48,24.46,24.47,12350.0,24.47,24.48,24.46,24.47,12350.0
2016-09-19 11:30:00,24.47,24.48,24.44,24.48,17100.0,24.47,24.48,24.44,24.48,17100.0
2016-09-19 11:35:00,24.48,24.49,24.46,24.47,24723.0,24.48,24.49,24.46,24.47,24723.0
2016-09-19 11:40:00,24.48,24.49,24.46,24.47,18979.0,24.48,24.49,24.46,24.47,18979.0
2016-09-19 11:45:00,24.47,24.49,24.47,24.47,39397.0,24.47,24.49,24.47,24.47,39397.0
2016-09-19 11:50:00,24.48,24.49,24.46,24.46,20408.0,24.48,24.49,24.46,24.46,20408.0
2016-09-19 11:55:00,24.46,24.49,24.46,24.48,23436.0,24.46,24.49,24.46,24.48,23436.0
2016-09-19 12:00:00,24.47,24.49,24.47,24.47,16638.0,24.47,24.49,24.47,24.47,16638.0
2016-09-19 12:05:00,24.48,24.49,24.47,24.48,20460.0,24.48,24.49,24.47,24.48,20460.0
2016-09-19 12:10:00,24.47,24.47,24.41,24.42,12573.0,24.47,24.47,24.41,24.42,12573.0
2016-09-19 12:15:00,24.41,24.41,24.36,24.36,11772.0,24.41,24.41,24.36,24.36,11772.0
2016-09-19 12:20:00,24.36,24.36,24.34,24.34,13634.0,24.36,24.36,24.34,24.34,13634.0
2016-09-19 12:25:00,24.34,24.36,24.33,24.35,23134.0,24.34,24.36,24.33,24.35,23134.0
2016-09-19 12:30:00,24.35,24.37,24.34,24.36,7794.0,24.35,24.37,24.34,24.36,7794.0
2016-09-19 12:35:00,24.37,24.38,24.35,24.37,17980.0,24.37,24.38,24.35,24.37,17980.0
2016-09-19 12:40:00,24.38,24.39,24.37,24.38,6200.0,24.38,24.39,24.37,24.38,6200.0
2016-09-19 12:45:00,24.39,24.39,24.36,24.36,8465.0,24.39,24.39,24.36,24.36,8465.0
2016-09-19 12:50:00,24.37,24.37,24.36,24.37,6622.0,24.37,24.37,24.36,24.37,6622.0
2016-09-19 12:55:00,24.36,24.37,24.34,24.35,13960.0,24.36,24.37,24.34,24.35,13960.0
2016-09-19 13:00:00,24.35,24.36,24.32,24.36,13033.0,24.35,24.36,24.32,24.36,13033.0
2016-09-19 13:05:00,24.36,24.38,24.35,24.37,13914.0,24.36,24.38,24.35,24.37,13914.0
2016-09-19 13:10:00,24.37,24.37,24.35,24.35,10449.0,24.37,24.37,24.35,24.35,10449.0
2016-09-19 13:15:00,24.35,24.37,24.35,24.35,7544.0,24.35,24.37,24.35,24.35,7544.0
2016-09-19 13:20:00,24.36,24.36,24.34,24.35,12235.0,24.36,24.36,24.34,24.35,12235.0
2016-09-19 13:25:00,24.35,24.37,24.34,24.35,8296.0,24.35,24.37,24.34,24.35,8296.0
2016-09-19 13:30:00,24.35,24.36,24.28,24.29,21587.0,24.35,24.36,24.28,24.29,21587.0
2016-09-19 13:35:00,24.29,24.3,24.28,24.29,7906.0,24.29,24.3,24.28,24.29,7906.0
2016-09-19 13:40:00,24.3,24.32,24.29,24.29,10665.0,24.3,24.32,24.29,24.29,10665.0
2016-09-19 13:45:00,24.29,24.32,24.27,24.31,11251.0,24.29,24.32,24.27,24.31,11251.0
2016-09-19 13:50:00,24.32,24.32,24.29,24.32,6724.0,24.32,24.32,24.29,24.32,6724.0
2016-09-19 13:55:00,24.32,24.35,24.31,24.33,13465.0,24.32,24.35,24.31,24.33,13465.0
2016-09-19 14:00:00,24.34,24.36,24.33,24.35,12052.0,24.34,24.36,24.33,24.35,12052.0
2016-09-19 14:05:00,24.34,24.35,24.33,24.35,8125.0,24.34,24.35,24.33,24.35,8125.0
2016-09-19 14:10:00,24.35,24.38,24.34,24.36,16086.0,24.35,24.38,24.34,24.36,16086.0
2016-09-19 14:15:00,24.37,24.38,24.36,24.37,7200.0,24.37,24.38,24.36,24.37,7200.0
2016-09-19 14:20:00,24.37,24.37,24.36,24.37,2000.0,24.37,24.37,24.36,24.37,2000.0
2016-09-19 14:25:00,24.36,24.38,24.35,24.38,13445.0,24.36,24.38,24.35,24.38,13445.0
2016-09-19 14:30:00,24.38,24.39,24.36,24.38,13310.0,24.38,24.39,24.36,24.38,13310.0
2016-09-19 14:35:00,24.39,24.39,24.38,24.39,3100.0,24.39,24.39,24.38,24.39,3100.0
2016-09-19 14:40:00,24.39,24.4,24.37,24.38,19848.0,24.39,24.4,24.37,24.38,19848.0
2016-09-19 14:45:00,24.39,24.41,24.38,24.41,11694.0,24.39,24.41,24.38,24.41,11694.0
2016-09-19 14:50:00,24.41,24.42,24.39,24.39,7547.0,24.41,24.42,24.39,24.39,7547.0
2016-09-19 14:55:00,24.39,24.42,24.39,24.42,8448.0,24.39,24.42,24.39,24.42,8448.0
2016-09-19 15:00:00,24.42,24.42,24.4,24.4,17624.0,24.42,24.42,24.4,24.4,17624.0
2016-09-19 15:05:00,24.4,24.43,24.39,24.4,12358.0,24.4,24.43,24.39,24.4,12358.0
2016-09-19 15:10:00,24.39,24.41,24.39,24.41,4100.0,24.39,24.41,24.39,24.41,4100.0
2016-09-19 15:15:00,24.4,24.4,24.37,24.4,24731.0,24.4,24.4,24.37,24.4,24731.0
2016-09-19 15:20:00,24.4,24.41,24.39,24.41,18376.0,24.4,24.41,24.39,24.41,18376.0
2016-09-19 15:25:00,24.41,24.43,24.39,24.4,27542.0,24.41,24.43,24.39,24.4,27542.0
2016-09-19 15:30:00,24.4,24.41,24.36,24.38,23053.0,24.4,24.41,24.36,24.38,23053.0
2016-09-19 15:35:00,24.39,24.41,24.38,24.39,36417.0,24.39,24.41,24.38,24.39,36417.0
2016-09-19 15:40:00,24.39,24.41,24.37,24.41,31273.0,24.39,24.41,24.37,24.41,31273.0
2016-09-19 15:45:00,24.41,24.42,24.39,24.4,39206.0,24.41,24.42,24.39,24.4,39206.0
2016-09-19 15:50:00,24.41,24.42,24.39,24.41,45510.0,24.41,24.42,24.39,24.41,45510.0
2016-09-19 15:55:00,24.41,24.42,24.39,24.4,125776.0,24.41,24.42,24.39,24.4,125776.0
2016-09-20 09:30:00,24.54,24.68,24.49,24.6,75569.0,24.54,24.68,24.49,24.6,75569.0
2016-09-20 09:35:00,24.6,24.67,24.6,24.64,22605.0,24.6,24.67,24.6,24.64,22605.0
2016-09-20 09:40:00,24.63,24.65,24.61,24.63,35420.0,24.63,24.65,24.61,24.63,35420.0
2016-09-20 09:45:00,24.64,24.66,24.61,24.65,9730.0,24.64,24.66,24.61,24.65,9730.0
2016-09-20 09:50:00,24.66,24.74,24.65,24.74,14938.0,24.66,24.74,24.65,24.74,14938.0
2016-09-20 09:55:00,24.73,24.74,24.72,24.73,11430.0,24.73,24.74,24.72,24.73,11430.0
2016-09-20 10:00:00,24.73,24.75,24.72,24.72,27187.0,24.73,24.75,24.72,24.72,27187.0
2016-09-20 10:05:00,24.72,24.73,24.69,24.69,7412.0,24.72,24.73,24.69,24.69,7412.0
2016-09-20 10:10:00,24.69,24.7,24.67,24.67,8449.0,24.69,24.7,24.67,24.67,8449.0
2016-09-20 10:15:00,24.68,24.7,24.66,24.69,14294.0,24.68,24.7,24.66,24.69,14294.0
2016-09-20 10:20:00,24.69,24.7,24.68,24.69,6726.0,24.69,24.7,24.68,24.69,6726.0
2016-09-20 10:25:00,24.69,24.7,24.68,24.69,10241.0,24.69,24.7,24.68,24.69,10241.0
2016-09-20 10:30:00,24.69,24.7,24.65,24.66,17111.0,24.69,24.7,24.65,24.66,17111.0
2016-09-20 10:35:00,24.65,24.66,24.6,24.61,16363.0,24.65,24.66,24.6,24.61,16363.0
2016-09-20 10:40:00,24.61,24.67,24.6,24.66,13953.0,24.61,24.67,24.6,24.66,13953.0
2016-09-20 10:45:00,24.66,24.68,24.66,24.67,5387.0,24.66,24.68,24.66,24.67,5387.0
2016-09-20 10:50:00,24.68,24.68,24.64,24.64,13040.0,24.68,24.68,24.64,24.64,13040.0
2016-09-20 10:55:00,24.63,24.66,24.63,24.65,7730.0,24.63,24.66,24.63,24.65,7730.0
2016-09-20 11:00:00,24.64,24.66,24.63,24.65,21136.0,24.64,24.66,24.63,24.65,21136.0
2016-09-20 11:05:00,24.64,24.66,24.64,24.64,17508.0,24.64,24.66,24.64,24.64,17508.0
2016-09-20 11:10:00,24.65,24.66,24.61,24.61,27507.0,24.65,24.66,24.61,24.61,27507.0
2016-09-20 11:15:00,24.61,24.62,24.6,24.62,7868.0,24.61,24.62,24.6,24.62,7868.0
2016-09-20 11:20:00,24.62,24.62,24.61,24.62,1300.0,24.62,24.62,24.61,24.62,1300.0
2016-09-20 11:25:00,24.62,24.63,24.61,24.61,14534.0,24.62,24.63,24.61,24.61,14534.0
2016-09-20 11:30:00,24.62,24.62,24.6,24.61,5603.0,24.62,24.62,24.6,24.61,5603.0
2016-09-20 11:35:00,24.61,24.62,24.61,24.62,1500.0,24.61,24.62,24.61,24.62,1500.0
2016-09-20 11:40:00,24.62,24.64,24.61,24.64,12218.0,24.62,24.64,24.61,24.64,12218.0
2016-09-20 11:45:00,24.64,24.64,24.61,24.62,8748.0,24.64,24.64,24.61,24.62,8748.0
2016-09-20 11:50:00,24.62,24.65,24.62,24.64,15450.0,24.62,24.65,24.62,24.64,15450.0
2016-09-20 11:55:00,24.64,24.65,24.62,24.63,19306.0,24.64,24.65,24.62,24.63,19306.0
2016-09-20 12:00:00,24.63,24.64,24.62,24.64,14181.0,24.63,24.64,24.62,24.64,14181.0
2016-09-20 12:05:00,24.64,24.64,24.62,24.63,6977.0,24.64,24.64,24.62,24.63,6977.0
2016-09-20 12:10:00,24.63,24.65,24.61,24.61,29875.0,24.63,24.65,24.61,24.61,29875.0
2016-09-20 12:15:00,24.61,24.63,24.61,24.63,6740.0,24.61,24.63,24.61,24.63,6740.0
2016-09-20 12:20:00,24.64,24.65,24.64,24.64,3033.0,24.64,24.65,24.64,24.64,3033.0
2016-09-20 12:25:00,24.64,24.66,24.64,24.65,11072.0,24.64,24.66,24.64,24.65,11072.0
2016-09-20 12:30:00,24.65,24.66,24.61,24.61,33404.0,24.65,24.66,24.61,24.61,33404.0
2016-09-20 12:35:00,24.61,24.63,24.59,24.62,7500.0,24.61,24.63,24.59,24.62,7500.0
2016-09-20 12:40:00,24.63,24.64,24.62,24.63,1629.0,24.63,24.64,24.62,24.63,1629.0
2016-09-20 12:45:00,24.63,24.63,24.59,24.59,17016.0,24.63,24.63,24.59,24.59,17016.0
2016-09-20 12:50:00,24.58,24.62,24.58,24.62,7509.0,24.58,24.62,24.58,24.62,7509.0
2016-09-20 12:55:00,24.62,24.63,24.61,24.61,11100.0,24.62,24.63,24.61,24.61,11100.0
2016-09-20 13:00:00,24.61,24.62,24.6,24.61,13700.0,24.61,24.62,24.6,24.61,13700.0
2016-09-20 13:05:00,24.62,24.63,24.61,24.62,7531.0,24.62,24.63,24.61,24.62,7531.0
2016-09-20 13:10:00,24.63,24.64,24.62,24.62,9543.0,24.63,24.64,24.62,24.62,9543.0
2016-09-20 13:15:00,24.62,24.63,24.61,24.63,3600.0,24.62,24.63,24.61,24.63,3600.0
2016-09-20 13:20:00,24.64,24.64,24.6,24.61,11470.0,24.64,24.64,24.6,24.61,11470.0
2016-09-20 13:25:00,24.62,24.63,24.61,24.62,7414.0,24.62,24.63,24.61,24.62,7414.0
2016-09-20 13:30:00,24.63,24.63,24.62,24.63,6625.0,24.63,24.63,24.62,24.63,6625.0
2016-09-20 13:35:00,24.64,24.68,24.64,24.66,18685.0,24.64,24.68,24.64,24.66,18685.0
2016-09-20 13:40:00,24.66,24.67,24.66,24.67,1443.0,24.66,24.67,24.66,24.67,1443.0
2016-09-20 13:45:00,24.68,24.68,24.64,24.66,18492.0,24.68,24.68,24.64,24.66,18492.0
2016-09-20 13:50:00,24.66,24.66,24.64,24.65,11545.0,24.66,24.66,24.64,24.65,11545.0
2016-09-20 13:55:00,24.66,24.69,24.65,24.68,10075.0,24.66,24.69,24.65,24.68,10075.0
2016-09-20 14:00:00,24.69,24.69,24.68,24.69,8836.0,24.69,24.69,24.68,24.69,8836.0
2016-09-20 14:05:00,24.69,24.69,24.62,24.62,64230.0,24.69,24.69,24.62,24.62,64230.0
2016-09-20 14:10:00,24.62,24.62,24.61,24.61,3233.0,24.62,24.62,24.61,24.61,3233.0
2016-09-20 14:15:00,24.62,24.63,24.59,24.6,56174.0,24.62,24.63,24.59,24.6,56174.0
2016-09-20 14:20:00,24.6,24.61,24.59,24.59,6859.0,24.6,24.61,24.59,24.59,6859.0
2016-09-20 14:25:00,24.59,24.59,24.57,24.58,34304.0,24.59,24.59,24.57,24.58,34304.0
2016-09-20 14:30:00,24.58,24.59,24.57,24.58,27497.0,24.58,24.59,24.57,24.58,27497.0
2016-09-20 14:35:00,24.58,24.6,24.57,24.59,23583.0,24.58,24.6,24.57,24.59,23583.0
2016-09-20 14:40:00,24.59,24.6,24.58,24.59,8123.0,24.59,24.6,24.58,24.59,8123.0
2016-09-20 14:45:00,24.58,24.59,24.58,24.59,7027.0,24.58,24.59,24.58,24.59,7027.0
2016-09-20 14:50:00,24.59,24.6,24.58,24.6,16070.0,24.59,24.6,24.58,24.6,16070.0
2016-09-20 14:55:00,24.6,24.63,24.59,24.63,19057.0,24.6,24.63,24.59,24.63,19057.0
2016-09-20 15:00:00,24.63,24.63,24.61,24.61,37074.0,24.63,24.63,24.61,24.61,37074.0
2016-09-20 15:05:00,24.61,24.61,24.57,24.58,13108.0,24.61,24.61,24.57,24.58,13108.0
2016-09-20 15:10:00,24.57,24.58,24.57,24.57,11665.0,24.57,24.58,24.57,24.57,11665.0
2016-09-20 15:15:00,24.57,24.58,24.56,24.58,16262.0,24.57,24.58,24.56,24.58,16262.0
2016-09-20 15:20:00,24.58,24.58,24.55,24.55,15234.0,24.58,24.58,24.55,24.55,15234.0
2016-09-20 15:25:00,24.56,24.58,24.55,24.55,31705.0,24.56,24.58,24.55,24.55,31705.0
2016-09-20 15:30:00,24.55,24.57,24.55,24.57,20404.0,24.55,24.57,24.55,24.57,20404.0
2016-09-20 15:35:00,24.57,24.58,24.55,24.57,38518.0,24.57,24.58,24.55,24.57,38518.0
2016-09-20 15:40:00,24.57,24.57,24.53,24.54,32933.0,24.57,24.57,24.53,24.54,32933.0
2016-09-20 15:45:00,24.54,24.55,24.53,24.55,12830.0,24.54,24.55,24.53,24.55,12830.0
2016-09-20 15:50:00,24.55,24.55,24.5,24.5,58117.0,24.55,24.55,24.5,24.5,58117.0
2016-09-20 15:55:00,24.51,24.52,24.49,24.49,187716.0,24.51,24.52,24.49,24.49,187716.0
2016-09-21 09:30:00,24.64,24.68,24.42,24.67,19980.0,24.64,24.68,24.42,24.67,19980.0
2016-09-21 09:35:00,24.67,24.69,24.62,24.66,17609.0,24.67,24.69,24.62,24.66,17609.0
2016-09-21 09:40:00,24.66,24.71,24.64,24.64,24229.0,24.66,24.71,24.64,24.64,24229.0
2016-09-21 09:45:00,24.64,24.69,24.64,24.69,14080.0,24.64,24.69,24.64,24.69,14080.0
2016-09-21 09:50:00,24.69,24.7,24.67,24.69,26414.0,24.69,24.7,24.67,24.69,26414.0
2016-09-21 09:55:00,24.68,24.72,24.67,24.72,21761.0,24.68,24.72,24.67,24.72,21761.0
2016-09-21 10:00:00,24.72,24.73,24.66,24.71,22573.0,24.72,24.73,24.66,24.71,22573.0
2016-09-21 10:05:00,24.71,24.74,24.69,24.7,10979.0,24.71,24.74,24.69,24.7,10979.0
2016-09-21 10:10:00,24.69,24.7,24.66,24.67,16289.0,24.69,24.7,24.66,24.67,16289.0
2016-09-21 10:15:00,24.66,24.68,24.64,24.65,19256.0,24.66,24.68,24.64,24.65,19256.0
2016-09-21 10:20:00,24.66,24.68,24.66,24.66,10458.0,24.66,24.68,24.66,24.66,10458.0
2016-09-21 10:25:00,24.66,24.66,24.62,24.63,12951.0,24.66,24.66,24.62,24.63,12951.0
2016-09-21 10:30:00,24.63,24.64,24.6,24.61,19344.0,24.63,24.64,24.6,24.61,19344.0
2016-09-21 10:35:00,24.61,24.63,24.6,24.63,27849.0,24.61,24.63,24.6,24.63,27849.0
2016-09-21 10:40:00,24.63,24.67,24.62,24.67,15024.0,24.63,24.67,24.62,24.67,15024.0
2016-09-21 10:45:00,24.66,24.67,24.64,24.65,14035.0,24.66,24.67,24.64,24.65,14035.0
2016-09-21 10:50:00,24.66,24.66,24.64,24.64,10256.0,24.66,24.66,24.64,24.64,10256.0
2016-09-21 10:55:00,24.64,24.64,24.6,24.6,12940.0,24.64,24.64,24.6,24.6,12940.0
2016-09-21 11:00:00,24.61,24.61,24.57,24.58,17630.0,24.61,24.61,24.57,24.58,17630.0
2016-09-21 11:05:00,24.57,24.58,24.53,24.53,19479.0,24.57,24.58,24.53,24.53,19479.0
2016-09-21 11:10:00,24.53,24.54,24.53,24.53,1700.0,24.53,24.54,24.53,24.53,1700.0
2016-09-21 11:15:00,24.54,24.54,24.51,24.54,24399.0,24.54,24.54,24.51,24.54,24399.0
2016-09-21 11:20:00,24.55,24.6,24.55,24.6,7293.0,24.55,24.6,24.55,24.6,7293.0
2016-09-21 11:25:00,24.6,24.62,24.58,24.61,8709.0,24.6,24.62,24.58,24.61,8709.0
2016-09-21 11:30:00,24.62,24.63,24.53,24.53,23482.0,24.62,24.63,24.53,24.53,23482.0
2016-09-21 11:35:00,24.53,24.54,24.52,24.53,11412.0,24.53,24.54,24.52,24.53,11412.0
2016-09-21 11:40:00,24.53,24.56,24.53,24.53,10130.0,24.53,24.56,24.53,24.53,10130.0
2016-09-21 11:45:00,24.54,24.58,24.53,24.56,17483.0,24.54,24.58,24.53,24.56,17483.0
2016-09-21 11:50:00,24.56,24.58,24.54,24.54,13360.0,24.56,24.58,24.54,24.54,13360.0
2016-09-21 11:55:00,24.55,24.56,24.54,24.56,15838.0,24.55,24.56,24.54,24.56,15838.0
2016-09-21 12:00:00,24.55,24.58,24.55,24.58,10063.0,24.55,24.58,24.55,24.58,10063.0
2016-09-21 12:05:00,24.58,24.58,24.55,24.56,15190.0,24.58,24.58,24.55,24.56,15190.0
2016-09-21 12:10:00,24.56,24.56,24.52,24.53,19124.0,24.56,24.56,24.52,24.53,19124.0
2016-09-21 12:15:00,24.53,24.53,24.47,24.47,22516.0,24.53,24.53,24.47,24.47,22516.0
2016-09-21 12:20:00,24.48,24.49,24.45,24.46,28703.0,24.48,24.49,24.45,24.46,28703.0
2016-09-21 12:25:00,24.46,24.46,24.44,24.45,24763.0,24.46,24.46,24.44,24.45,24763.0
2016-09-21 12:30:00,24.45,24.45,24.43,24.44,8249.0,24.45,24.45,24.43,24.44,8249.0
2016-09-21 12:35:00,24.43,24.45,24.43,24.45,15642.0,24.43,24.45,24.43,24.45,15642.0
2016-09-21 12:40:00,24.44,24.46,24.42,24.46,19196.0,24.44,24.46,24.42,24.46,19196.0
2016-09-21 12:45:00,24.46,24.46,24.45,24.46,4008.0,24.46,24.46,24.45,24.46,4008.0
2016-09-21 12:50:00,24.46,24.46,24.44,24.46,15805.0,24.46,24.46,24.44,24.46,15805.0
2016-09-21 12:55:00,24.46,24.48,24.45,24.48,6687.0,24.46,24.48,24.45,24.48,6687.0
2016-09-21 13:00:00,24.48,24.49,24.47,24.48,18814.0,24.48,24.49,24.47,24.48,18814.0
2016-09-21 13:05:00,24.48,24.5,24.47,24.49,18812.0,24.48,24.5,24.47,24.49,18812.0
2016-09-21 13:10:00,24.49,24.49,24.46,24.46,13776.0,24.49,24.49,24.46,24.46,13776.0
2016-09-21 13:15:00,24.47,24.47,24.44,24.45,10248.0,24.47,24.47,24.44,24.45,10248.0
2016-09-21 13:20:00,24.45,24.46,24.42,24.42,11985.0,24.45,24.46,24.42,24.42,11985.0
2016-09-21 13:25:00,24.43,24.44,24.42,24.43,12335.0,24.43,24.44,24.42,24.43,12335.0
2016-09-21 13:30:00,24.43,24.44,24.41,24.41,9121.0,24.43,24.44,24.41,24.41,9121.0
2016-09-21 13:35:00,24.41,24.42,24.4,24.4,10163.0,24.41,24.42,24.4,24.4,10163.0
2016-09-21 13:40:00,24.41,24.41,24.38,24.38,12012.0,24.41,24.41,24.38,24.38,12012.0
2016-09-21 13:45:00,24.39,24.44,24.38,24.41,23514.0,24.39,24.44,24.38,24.41,23514.0
2016-09-21 13:50:00,24.41,24.42,24.38,24.38,8132.0,24.41,24.42,24.38,24.38,8132.0
2016-09-21 13:55:00,24.38,24.42,24.37,24.42,22069.0,24.38,24.42,24.37,24.42,22069.0
2016-09-21 14:00:00,24.41,24.5,24.35,24.44,58582.0,24.41,24.5,24.35,24.44,58582.0
2016-09-21 14:05:00,24.46,24.49,24.45,24.46,24828.0,24.46,24.49,24.45,24.46,24828.0
2016-09-21 14:10:00,24.46,24.5,24.45,24.46,38450.0,24.46,24.5,24.45,24.46,38450.0
2016-09-21 14:15:00,24.46,24.47,24.43,24.45,24385.0,24.46,24.47,24.43,24.45,24385.0
2016-09-21 14:20:00,24.45,24.46,24.39,24.39,23727.0,24.45,24.46,24.39,24.39,23727.0
2016-09-21 14:25:00,24.39,24.41,24.36,24.38,20191.0,24.39,24.41,24.36,24.38,20191.0
2016-09-21 14:30:00,24.38,24.42,24.37,24.42,27212.0,24.38,24.42,24.37,24.42,27212.0
2016-09-21 14:35:00,24.41,24.46,24.41,24.45,19976.0,24.41,24.46,24.41,24.45,19976.0
2016-09-21 14:40:00,24.45,24.47,24.43,24.45,15337.0,24.45,24.47,24.43,24.45,15337.0
2016-09-21 14:45:00,24.45,24.48,24.45,24.48,30201.0,24.45,24.48,24.45,24.48,30201.0
2016-09-21 14:50:00,24.48,24.48,24.46,24.47,12650.0,24.48,24.48,24.46,24.47,12650.0
2016-09-21 14:55:00,24.48,24.54,24.47,24.54,22903.0,24.48,24.54,24.47,24.54,22903.0
2016-09-21 15:00:00,24.53,24.56,24.5,24.56,19355.0,24.53,24.56,24.5,24.56,19355.0
2016-09-21 15:05:00,24.56,24.57,24.54,24.56,28057.0,24.56,24.57,24.54,24.56,28057.0
2016-09-21 15:10:00,24.56,24.59,24.56,24.58,15413.0,24.56,24.59,24.56,24.58,15413.0
2016-09-21 15:15:00,24.58,24.6,24.57,24.58,16618.0,24.58,24.6,24.57,24.58,16618.0
2016-09-21 15:20:00,24.58,24.61,24.57,24.59,23286.0,24.58,24.61,24.57,24.59,23286.0
2016-09-21 15:25:00,24.58,24.59,24.56,24.56,22156.0,24.58,24.59,24.56,24.56,22156.0
2016-09-21 15:30:00,24.57,24.62,24.56,24.62,21215.0,24.57,24.62,24.56,24.62,21215.0
2016-09-21 15:35:00,24.62,24.64,24.61,24.63,49026.0,24.62,24.64,24.61,24.63,49026.0
2016-09-21 15:40:00,24.63,24.64,24.62,24.64,27218.0,24.63,24.64,24.62,24.64,27218.0
2016-09-21 15:45:00,24.64,24.67,24.63,24.66,50081.0,24.64,24.67,24.63,24.66,50081.0
2016-09-21 15:50:00,24.67,24.67,24.61,24.64,89555.0,24.67,24.67,24.61,24.64,89555.0
2016-09-21 15:55:00,24.64,24.66,24.63,24.66,102659.0,24.64,24.66,24.63,24.66,102659.0
2016-09-22 09:30:00,24.86,25.28,24.76,24.8,27701.0,24.86,25.28,24.76,24.8,27701.0
2016-09-22 09:35:00,24.8,24.83,24.78,24.82,17054.0,24.8,24.83,24.78,24.82,17054.0
2016-09-22 09:40:00,24.81,24.83,24.78,24.8,18514.0,24.81,24.83,24.78,24.8,18514.0
2016-09-22 09:45:00,24.8,24.85,24.79,24.84,20445.0,24.8,24.85,24.79,24.84,20445.0
2016-09-22 09:50:00,24.84,24.88,24.83,24.87,9100.0,24.84,24.88,24.83,24.87,9100.0
2016-09-22 09:55:00,24.87,24.88,24.84,24.87,14500.0,24.87,24.88,24.84,24.87,14500.0
2016-09-22 10:00:00,24.87,24.9,24.87,24.88,18708.0,24.87,24.9,24.87,24.88,18708.0
2016-09-22 10:05:00,24.87,24.88,24.86,24.87,11762.0,24.87,24.88,24.86,24.87,11762.0
2016-09-22 10:10:00,24.87,24.87,24.86,24.86,3700.0,24.87,24.87,24.86,24.86,3700.0
2016-09-22 10:15:00,24.87,24.88,24.85,24.86,7735.0,24.87,24.88,24.85,24.86,7735.0
2016-09-22 10:20:00,24.86,24.88,24.83,24.86,22238.0,24.86,24.88,24.83,24.86,22238.0
2016-09-22 10:25:00,24.86,24.89,24.86,24.88,11435.0,24.86,24.89,24.86,24.88,11435.0
2016-09-22 10:30:00,24.89,24.92,24.88,24.91,19408.0,24.89,24.92,24.88,24.91,19408.0
2016-09-22 10:35:00,24.91,24.91,24.87,24.91,22059.0,24.91,24.91,24.87,24.91,22059.0
2016-09-22 10:40:00,24.91,24.93,24.88,24.92,14627.0,24.91,24.93,24.88,24.92,14627.0
2016-09-22 10:45:00,24.92,24.95,24.92,24.92,14035.0,24.92,24.95,24.92,24.92,14035.0
2016-09-22 10:50:00,24.93,24.93,24.91,24.92,11982.0,24.93,24.93,24.91,24.92,11982.0
2016-09-22 10:55:00,24.93,24.96,24.93,24.95,25691.0,24.93,24.96,24.93,24.95,25691.0
2016-09-22 11:00:00,24.96,24.96,24.89,24.89,25565.0,24.96,24.96,24.89,24.89,25565.0
2016-09-22 11:05:00,24.89,24.95,24.89,24.95,16353.0,24.89,24.95,24.89,24.95,16353.0
2016-09-22 11:10:00,24.95,24.95,24.93,24.93,15076.0,24.95,24.95,24.93,24.93,15076.0
2016-09-22 11:15:00,24.94,24.96,24.93,24.94,23391.0,24.94,24.96,24.93,24.94,23391.0
2016-09-22 11:20:00,24.95,24.97,24.93,24.95,18718.0,24.95,24.97,24.93,24.95,18718.0
2016-09-22 11:25:00,24.96,25.0,24.95,24.98,21446.0,24.96,25.0,24.95,24.98,21446.0
2016-09-22 11:30:00,24.99,25.02,24.98,25.01,109071.0,24.99,25.02,24.98,25.01,109071.0
2016-09-22 11:35:00,25.02,25.05,25.01,25.02,30220.0,25.02,25.05,25.01,25.02,30220.0
2016-09-22 11:40:00,25.03,25.03,24.99,25.01,22366.0,25.03,25.03,24.99,25.01,22366.0
2016-09-22 11:45:00,25.01,25.02,24.99,25.0,21954.0,25.01,25.02,24.99,25.0,21954.0
2016-09-22 11:50:00,25.0,25.0,24.97,24.98,9549.0,25.0,25.0,24.97,24.98,9549.0
2016-09-22 11:55:00,24.99,25.0,24.98,25.0,5885.0,24.99,25.0,24.98,25.0,5885.0
2016-09-22 12:00:00,25.0,25.02,24.99,25.02,7332.0,25.0,25.02,24.99,25.02,7332.0
2016-09-22 12:05:00,25.02,25.02,24.99,24.99,7099.0,25.02,25.02,24.99,24.99,7099.0
2016-09-22 12:10:00,24.99,24.99,24.97,24.99,14223.0,24.99,24.99,24.97,24.99,14223.0
2016-09-22 12:15:00,25.0,25.0,24.99,25.0,9664.0,25.0,25.0,24.99,25.0,9664.0
2016-09-22 12:20:00,25.01,25.02,24.99,25.02,19391.0,25.01,25.02,24.99,25.02,19391.0
2016-09-22 12:25:00,25.02,25.05,25.01,25.05,8788.0,25.02,25.05,25.01,25.05,8788.0
2016-09-22 12:30:00,25.05,25.07,25.04,25.07,10587.0,25.05,25.07,25.04,25.07,10587.0
2016-09-22 12:35:00,25.07,25.07,25.03,25.03,15650.0,25.07,25.07,25.03,25.03,15650.0
2016-09-22 12:40:00,25.03,25.06,25.02,25.05,16274.0,25.03,25.06,25.02,25.05,16274.0
2016-09-22 12:45:00,25.05,25.08,25.05,25.07,11947.0,25.05,25.08,25.05,25.07,11947.0
2016-09-22 12:50:00,25.07,25.07,25.06,25.07,4600.0,25.07,25.07,25.06,25.07,4600.0
2016-09-22 12:55:00,25.07,25.09,25.06,25.09,16353.0,25.07,25.09,25.06,25.09,16353.0
2016-09-22 13:00:00,25.08,25.1,25.08,25.09,12702.0,25.08,25.1,25.08,25.09,12702.0
2016-09-22 13:05:00,25.09,25.12,25.09,25.11,11850.0,25.09,25.12,25.09,25.11,11850.0
2016-09-22 13:10:00,25.11,25.12,25.11,25.12,6275.0,25.11,25.12,25.11,25.12,6275.0
2016-09-22 13:15:00,25.12,25.12,25.09,25.1,8307.0,25.12,25.12,25.09,25.1,8307.0
2016-09-22 13:20:00,25.1,25.12,25.09,25.11,13818.0,25.1,25.12,25.09,25.11,13818.0
2016-09-22 13:25:00,25.11,25.11,25.09,25.09,5188.0,25.11,25.11,25.09,25.09,5188.0
2016-09-22 13:30:00,25.09,25.12,25.08,25.11,13242.0,25.09,25.12,25.08,25.11,13242.0
2016-09-22 13:35:00,25.11,25.12,25.1,25.12,6010.0,25.11,25.12,25.1,25.12,6010.0
2016-09-22 13:40:00,25.12,25.13,25.09,25.1,18290.0,25.12,25.13,25.09,25.1,18290.0
2016-09-22 13:45:00,25.1,25.11,25.08,25.09,10172.0,25.1,25.11,25.08,25.09,10172.0
2016-09-22 13:50:00,25.1,25.11,25.08,25.11,11138.0,25.1,25.11,25.08,25.11,11138.0
2016-09-22 13:55:00,25.11,25.11,25.1,25.11,3100.0,25.11,25.11,25.1,25.11,3100.0
2016-09-22 14:00:00,25.11,25.12,25.1,25.12,14315.0,25.11,25.12,25.1,25.12,14315.0
2016-09-22 14:05:00,25.12,25.14,25.11,25.14,9146.0,25.12,25.14,25.11,25.14,9146.0
2016-09-22 14:10:00,25.13,25.14,25.05,25.05,17777.0,25.13,25.14,25.05,25.05,17777.0
2016-09-22 14:15:00,25.06,25.09,25.05,25.08,10148.0,25.06,25.09,25.05,25.08,10148.0
2016-09-22 14:20:00,25.08,25.08,25.06,25.07,9489.0,25.08,25.08,25.06,25.07,9489.0
2016-09-22 14:25:00,25.07,25.08,25.06,25.07,8265.0,25.07,25.08,25.06,25.07,8265.0
2016-09-22 14:30:00,25.06,25.07,25.04,25.04,9923.0,25.06,25.07,25.04,25.04,9923.0
2016-09-22 14:35:00,25.04,25.09,25.03,25.09,10823.0,25.04,25.09,25.03,25.09,10823.0
2016-09-22 14:40:00,25.09,25.1,25.08,25.09,12030.0,25.09,25.1,25.08,25.09,12030.0
2016-09-22 14:45:00,25.09,25.12,25.09,25.12,15599.0,25.09,25.12,25.09,25.12,15599.0
2016-09-22 14:50:00,25.12,25.13,25.1,25.13,14287.0,25.12,25.13,25.1,25.13,14287.0
2016-09-22 14:55:00,25.14,25.14,25.12,25.13,13761.0,25.14,25.14,25.12,25.13,13761.0
2016-09-22 15:00:00,25.14,25.16,25.13,25.14,26304.0,25.14,25.16,25.13,25.14,26304.0
2016-09-22 15:05:00,25.14,25.15,25.13,25.14,9923.0,25.14,25.15,25.13,25.14,9923.0
2016-09-22 15:10:00,25.14,25.16,25.13,25.14,26981.0,25.14,25.16,25.13,25.14,26981.0
2016-09-22 15:15:00,25.14,25.15,25.11,25.13,19699.0,25.14,25.15,25.11,25.13,19699.0
2016-09-22 15:20:00,25.13,25.16,25.12,25.16,48043.0,25.13,25.16,25.12,25.16,48043.0
2016-09-22 15:25:00,25.17,25.18,25.16,25.18,15162.0,25.17,25.18,25.16,25.18,15162.0
2016-09-22 15:30:00,25.18,25.19,25.17,25.19,19434.0,25.18,25.19,25.17,25.19,19434.0
2016-09-22 15:35:00,25.19,25.2,25.18,25.18,45318.0,25.19,25.2,25.18,25.18,45318.0
2016-09-22 15:40:00,25.19,25.19,25.15,25.15,23791.0,25.19,25.19,25.15,25.15,23791.0
2016-09-22 15:45:00,25.16,25.16,25.12,25.14,45325.0,25.16,25.16,25.12,25.14,45325.0
2016-09-22 15:50:00,25.13,25.13,25.1,25.13,44438.0,25.13,25.13,25.1,25.13,44438.0
2016-09-22 15:55:00,25.13,25.14,25.08,25.08,230284.0,25.13,25.14,25.08,25.08,230284.0
2016-09-23 09:30:00,24.97,25.08,24.95,25.07,40958.0,24.97,25.08,24.95,25.07,40958.0
2016-09-23 09:35:00,25.07,25.12,25.06,25.09,20774.0,25.07,25.12,25.06,25.09,20774.0
2016-09-23 09:40:00,25.09,25.1,25.03,25.07,21342.0,25.09,25.1,25.03,25.07,21342.0
2016-09-23 09:45:00,25.07,25.07,24.99,25.0,10767.0,25.07,25.07,24.99,25.0,10767.0
2016-09-23 09:50:00,24.99,24.99,24.96,24.96,11000.0,24.99,24.99,24.96,24.96,11000.0
2016-09-23 09:55:00,24.97,24.99,24.97,24.99,6754.0,24.97,24.99,24.97,24.99,6754.0
2016-09-23 10:00:00,24.98,24.99,24.97,24.98,4700.0,24.98,24.99,24.97,24.98,4700.0
2016-09-23 10:05:00,24.97,24.98,24.96,24.96,8370.0,24.97,24.98,24.96,24.96,8370.0
2016-09-23 10:10:00,24.96,25.0,24.95,25.0,14545.0,24.96,25.0,24.95,25.0,14545.0
2016-09-23 10:15:00,25.0,25.0,24.97,24.98,8641.0,25.0,25.0,24.97,24.98,8641.0
2016-09-23 10:20:00,24.98,24.99,24.97,24.99,3755.0,24.98,24.99,24.97,24.99,3755.0
2016-09-23 10:25:00,24.99,25.0,24.97,25.0,12647.0,24.99,25.0,24.97,25.0,12647.0
2016-09-23 10:30:00,25.0,25.0,24.96,24.96,12225.0,25.0,25.0,24.96,24.96,12225.0
2016-09-23 10:35:00,24.96,24.98,24.96,24.96,9132.0,24.96,24.98,24.96,24.96,9132.0
2016-09-23 10:40:00,24.96,25.0,24.95,25.0,10834.0,24.96,25.0,24.95,25.0,10834.0
2016-09-23 10:45:00,24.99,25.01,24.99,25.01,13010.0,24.99,25.01,24.99,25.01,13010.0
2016-09-23 10:50:00,25.01,25.01,25.0,25.01,9614.0,25.01,25.01,25.0,25.01,9614.0
2016-09-23 10:55:00,25.01,25.02,25.0,25.0,5281.0,25.01,25.02,25.0,25.0,5281.0
2016-09-23 11:00:00,25.0,25.0,24.98,25.0,9036.0,25.0,25.0,24.98,25.0,9036.0
2016-09-23 11:05:00,25.0,25.0,24.97,24.97,14318.0,25.0,25.0,24.97,24.97,14318.0
2016-09-23 11:10:00,24.96,24.97,24.95,24.96,3700.0,24.96,24.97,24.95,24.96,3700.0
2016-09-23 11:15:00,24.96,24.97,24.96,24.97,3033.0,24.96,24.97,24.96,24.97,3033.0
2016-09-23 11:20:00,24.97,24.98,24.95,24.96,9050.0,24.97,24.98,24.95,24.96,9050.0
2016-09-23 11:25:00,24.96,24.99,24.95,24.98,9953.0,24.96,24.99,24.95,24.98,9953.0
2016-09-23 11:30:00,24.99,25.0,24.98,24.99,2599.0,24.99,25.0,24.98,24.99,2599.0
2016-09-23 11:35:00,25.0,25.0,24.99,25.0,1600.0,25.0,25.0,24.99,25.0,1600.0
2016-09-23 11:40:00,25.0,25.01,24.98,25.01,12453.0,25.0,25.01,24.98,25.01,12453.0
2016-09-23 11:45:00,25.01,25.01,24.99,25.0,6607.0,25.01,25.01,24.99,25.0,6607.0
2016-09-23 11:50:00,25.0,25.0,24.98,25.0,3825.0,25.0,25.0,24.98,25.0,3825.0
2016-09-23 11:55:00,25.0,25.0,24.97,24.99,5444.0,25.0,25.0,24.97,24.99,5444.0
2016-09-23 12:00:00,24.98,24.99,24.97,24.99,4219.0,24.98,24.99,24.97,24.99,4219.0
2016-09-23 12:05:00,25.0,25.01,25.0,25.01,3132.0,25.0,25.01,25.0,25.01,3132.0
2016-09-23 12:10:00,25.01,25.01,24.98,24.98,8846.0,25.01,25.01,24.98,24.98,8846.0
2016-09-23 12:15:00,24.98,24.98,24.97,24.98,2300.0,24.98,24.98,24.97,24.98,2300.0
2016-09-23 12:20:00,24.99,25.0,24.98,25.0,3787.0,24.99,25.0,24.98,25.0,3787.0
2016-09-23 12:25:00,25.0,25.0,24.99,25.0,1800.0,25.0,25.0,24.99,25.0,1800.0
2016-09-23 12:30:00,25.0,25.0,24.99,25.0,10228.0,25.0,25.0,24.99,25.0,10228.0
2016-09-23 12:35:00,24.99,25.0,24.97,24.97,6254.0,24.99,25.0,24.97,24.97,6254.0
2016-09-23 12:40:00,24.98,24.98,24.97,24.97,1200.0,24.98,24.98,24.97,24.97,1200.0
2016-09-23 12:45:00,24.98,24.98,24.97,24.98,1100.0,24.98,24.98,24.97,24.98,1100.0
2016-09-23 12:50:00,24.97,24.98,24.97,24.98,1973.0,24.97,24.98,24.97,24.98,1973.0
2016-09-23 12:55:00,24.98,24.99,24.96,24.96,8725.0,24.98,24.99,24.96,24.96,8725.0
2016-09-23 13:00:00,24.96,24.97,24.95,24.96,6213.0,24.96,24.97,24.95,24.96,6213.0
2016-09-23 13:05:00,24.96,24.97,24.95,24.96,4100.0,24.96,24.97,24.95,24.96,4100.0
2016-09-23 13:10:00,24.96,24.97,24.95,24.96,2700.0,24.96,24.97,24.95,24.96,2700.0
2016-09-23 13:15:00,24.97,24.98,24.95,24.96,7488.0,24.97,24.98,24.95,24.96,7488.0
2016-09-23 13:20:00,24.96,24.97,24.95,24.97,2100.0,24.96,24.97,24.95,24.97,2100.0
2016-09-23 13:25:00,24.96,24.97,24.95,24.96,13034.0,24.96,24.97,24.95,24.96,13034.0
2016-09-23 13:30:00,24.96,24.96,24.94,24.94,8351.0,24.96,24.96,24.94,24.94,8351.0
2016-09-23 13:35:00,24.94,24.94,24.93,24.94,3600.0,24.94,24.94,24.93,24.94,3600.0
2016-09-23 13:40:00,24.93,24.93,24.92,24.93,6765.0,24.93,24.93,24.92,24.93,6765.0
2016-09-23 13:45:00,24.92,24.93,24.92,24.92,2700.0,24.92,24.93,24.92,24.92,2700.0
2016-09-23 13:50:00,24.92,24.93,24.9,24.91,16553.0,24.92,24.93,24.9,24.91,16553.0
2016-09-23 13:55:00,24.91,24.92,24.89,24.89,4205.0,24.91,24.92,24.89,24.89,4205.0
2016-09-23 14:00:00,24.9,24.9,24.88,24.89,8082.0,24.9,24.9,24.88,24.89,8082.0
2016-09-23 14:05:00,24.89,24.9,24.89,24.9,1712.0,24.89,24.9,24.89,24.9,1712.0
2016-09-23 14:10:00,24.9,24.91,24.87,24.88,18624.0,24.9,24.91,24.87,24.88,18624.0
2016-09-23 14:15:00,24.89,24.89,24.88,24.88,6528.0,24.89,24.89,24.88,24.88,6528.0
2016-09-23 14:20:00,24.88,24.88,24.87,24.87,8546.0,24.88,24.88,24.87,24.87,8546.0
2016-09-23 14:25:00,24.88,24.9,24.87,24.89,12043.0,24.88,24.9,24.87,24.89,12043.0
2016-09-23 14:30:00,24.89,24.91,24.87,24.91,9911.0,24.89,24.91,24.87,24.91,9911.0
2016-09-23 14:35:00,24.91,24.91,24.9,24.91,600.0,24.91,24.91,24.9,24.91,600.0
2016-09-23 14:40:00,24.9,24.9,24.89,24.9,9604.0,24.9,24.9,24.89,24.9,9604.0
2016-09-23 14:45:00,24.91,24.91,24.89,24.9,7331.0,24.91,24.91,24.89,24.9,7331.0
2016-09-23 14:50:00,24.9,24.92,24.89,24.91,7016.0,24.9,24.92,24.89,24.91,7016.0
2016-09-23 14:55:00,24.91,24.91,24.89,24.91,4522.0,24.91,24.91,24.89,24.91,4522.0
2016-09-23 15:00:00,24.9,24.91,24.89,24.91,2700.0,24.9,24.91,24.89,24.91,2700.0
2016-09-23 15:05:00,24.91,24.92,24.9,24.92,5716.0,24.91,24.92,24.9,24.92,5716.0
2016-09-23 15:10:00,24.92,24.92,24.9,24.91,11236.0,24.92,24.92,24.9,24.91,11236.0
2016-09-23 15:15:00,24.91,24.91,24.87,24.89,18244.0,24.91,24.91,24.87,24.89,18244.0
2016-09-23 15:20:00,24.89,24.9,24.87,24.89,7230.0,24.89,24.9,24.87,24.89,7230.0
2016-09-23 15:25:00,24.89,24.9,24.88,24.89,11022.0,24.89,24.9,24.88,24.89,11022.0
2016-09-23 15:30:00,24.9,24.91,24.89,24.91,11906.0,24.9,24.91,24.89,24.91,11906.0
2016-09-23 15:35:00,24.91,24.91,24.87,24.88,51398.0,24.91,24.91,24.87,24.88,51398.0
2016-09-23 15:40:00,24.88,24.88,24.86,24.88,12613.0,24.88,24.88,24.86,24.88,12613.0
2016-09-23 15:45:00,24.87,24.87,24.83,24.85,26016.0,24.87,24.87,24.83,24.85,26016.0
2016-09-23 15:50:00,24.84,24.86,24.83,24.86,27107.0,24.84,24.86,24.83,24.86,27107.0
2016-09-23 15:55:00,24.86,24.86,24.81,24.81,103032.0,24.86,24.86,24.81,24.81,103032.0
2016-09-26 09:30:00,24.72,24.72,24.61,24.66,13651.0,24.72,24.72,24.61,24.66,13651.0
2016-09-26 09:35:00,24.66,24.71,24.66,24.67,28032.0,24.66,24.71,24.66,24.67,28032.0
2016-09-26 09:40:00,24.66,24.68,24.63,24.66,18217.0,24.66,24.68,24.63,24.66,18217.0
2016-09-26 09:45:00,24.65,24.73,24.64,24.73,11627.0,24.65,24.73,24.64,24.73,11627.0
2016-09-26 09:50:00,24.73,24.76,24.72,24.73,6888.0,24.73,24.76,24.72,24.73,6888.0
2016-09-26 09:55:00,24.73,24.76,24.73,24.76,6449.0,24.73,24.76,24.73,24.76,6449.0
2016-09-26 10:00:00,24.76,24.77,24.72,24.72,21686.0,24.76,24.77,24.72,24.72,21686.0
2016-09-26 10:05:00,24.72,24.74,24.72,24.73,8685.0,24.72,24.74,24.72,24.73,8685.0
2016-09-26 10:10:00,24.73,24.79,24.73,24.79,6888.0,24.73,24.79,24.73,24.79,6888.0
2016-09-26 10:15:00,24.8,24.81,24.79,24.8,10023.0,24.8,24.81,24.79,24.8,10023.0
2016-09-26 10:20:00,24.8,24.81,24.78,24.79,7115.0,24.8,24.81,24.78,24.79,7115.0
2016-09-26 10:25:00,24.79,24.8,24.77,24.8,7409.0,24.79,24.8,24.77,24.8,7409.0
2016-09-26 10:30:00,24.8,24.83,24.79,24.82,7426.0,24.8,24.83,24.79,24.82,7426.0
2016-09-26 10:35:00,24.82,24.86,24.82,24.84,10793.0,24.82,24.86,24.82,24.84,10793.0
2016-09-26 10:40:00,24.83,24.87,24.83,24.85,4860.0,24.83,24.87,24.83,24.85,4860.0
2016-09-26 10:45:00,24.85,24.85,24.82,24.84,13269.0,24.85,24.85,24.82,24.84,13269.0
2016-09-26 10:50:00,24.84,24.84,24.79,24.8,18768.0,24.84,24.84,24.79,24.8,18768.0
2016-09-26 10:55:00,24.79,24.8,24.77,24.78,4921.0,24.79,24.8,24.77,24.78,4921.0
2016-09-26 11:00:00,24.78,24.79,24.77,24.77,5400.0,24.78,24.79,24.77,24.77,5400.0
2016-09-26 11:05:00,24.77,24.77,24.74,24.76,13535.0,24.77,24.77,24.74,24.76,13535.0
2016-09-26 11:10:00,24.76,24.78,24.75,24.75,6328.0,24.76,24.78,24.75,24.75,6328.0
2016-09-26 11:15:00,24.75,24.79,24.75,24.79,24940.0,24.75,24.79,24.75,24.79,24940.0
2016-09-26 11:20:00,24.78,24.79,24.78,24.78,5440.0,24.78,24.79,24.78,24.78,5440.0
2016-09-26 11:25:00,24.77,24.8,24.77,24.79,4347.0,24.77,24.8,24.77,24.79,4347.0
2016-09-26 11:30:00,24.78,24.79,24.75,24.76,9500.0,24.78,24.79,24.75,24.76,9500.0
2016-09-26 11:35:00,24.76,24.79,24.76,24.78,4889.0,24.76,24.79,24.76,24.78,4889.0
2016-09-26 11:40:00,24.78,24.8,24.78,24.79,8499.0,24.78,24.8,24.78,24.79,8499.0
2016-09-26 11:45:00,24.78,24.79,24.77,24.79,9369.0,24.78,24.79,24.77,24.79,9369.0
2016-09-26 11:50:00,24.79,24.79,24.75,24.76,3844.0,24.79,24.79,24.75,24.76,3844.0
2016-09-26 11:55:00,24.77,24.78,24.77,24.78,7444.0,24.77,24.78,24.77,24.78,7444.0
2016-09-26 12:00:00,24.78,24.78,24.77,24.78,4500.0,24.78,24.78,24.77,24.78,4500.0
2016-09-26 12:05:00,24.78,24.79,24.78,24.79,1100.0,24.78,24.79,24.78,24.79,1100.0
2016-09-26 12:10:00,24.8,24.82,24.79,24.82,5515.0,24.8,24.82,24.79,24.82,5515.0
2016-09-26 12:15:00,24.81,24.82,24.8,24.8,4372.0,24.81,24.82,24.8,24.8,4372.0
2016-09-26 12:20:00,24.81,24.84,24.8,24.84,8600.0,24.81,24.84,24.8,24.84,8600.0
2016-09-26 12:25:00,24.83,24.85,24.82,24.85,2807.0,24.83,24.85,24.82,24.85,2807.0
2016-09-26 12:30:00,24.84,24.85,24.84,24.85,3433.0,24.84,24.85,24.84,24.85,3433.0
2016-09-26 12:35:00,24.85,24.86,24.84,24.84,2517.0,24.85,24.86,24.84,24.84,2517.0
2016-09-26 12:40:00,24.84,24.85,24.82,24.84,6012.0,24.84,24.85,24.82,24.84,6012.0
2016-09-26 12:45:00,24.84,24.85,24.83,24.85,5880.0,24.84,24.85,24.83,24.85,5880.0
2016-09-26 12:50:00,24.85,24.85,24.82,24.84,11500.0,24.85,24.85,24.82,24.84,11500.0
2016-09-26 12:55:00,24.84,24.84,24.82,24.83,4500.0,24.84,24.84,24.82,24.83,4500.0
2016-09-26 13:00:00,24.84,24.84,24.82,24.84,5500.0,24.84,24.84,24.82,24.84,5500.0
2016-09-26 13:05:00,24.85,24.85,24.82,24.82,3700.0,24.85,24.85,24.82,24.82,3700.0
2016-09-26 13:10:00,24.82,24.84,24.81,24.84,7000.0,24.82,24.84,24.81,24.84,7000.0
2016-09-26 13:15:00,24.84,24.84,24.82,24.82,3899.0,24.84,24.84,24.82,24.82,3899.0
2016-09-26 13:20:00,24.82,24.82,24.79,24.8,9050.0,24.82,24.82,24.79,24.8,9050.0
2016-09-26 13:25:00,24.79,24.8,24.78,24.78,5900.0,24.79,24.8,24.78,24.78,5900.0
2016-09-26 13:30:00,24.79,24.8,24.78,24.8,8600.0,24.79,24.8,24.78,24.8,8600.0
2016-09-26 13:35:00,24.8,24.8,24.77,24.78,8973.0,24.8,24.8,24.77,24.78,8973.0
2016-09-26 13:40:00,24.77,24.79,24.76,24.77,6035.0,24.77,24.79,24.76,24.77,6035.0
2016-09-26 13:45:00,24.76,24.82,24.76,24.81,11576.0,24.76,24.82,24.76,24.81,11576.0
2016-09-26 13:50:00,24.81,24.81,24.79,24.8,4884.0,24.81,24.81,24.79,24.8,4884.0
2016-09-26 13:55:00,24.8,24.81,24.77,24.77,6219.0,24.8,24.81,24.77,24.77,6219.0
2016-09-26 14:00:00,24.77,24.8,24.77,24.8,4600.0,24.77,24.8,24.77,24.8,4600.0
2016-09-26 14:05:00,24.8,24.8,24.78,24.79,6600.0,24.8,24.8,24.78,24.79,6600.0
2016-09-26 14:10:00,24.79,24.79,24.78,24.78,7321.0,24.79,24.79,24.78,24.78,7321.0
2016-09-26 14:15:00,24.78,24.81,24.78,24.8,12263.0,24.78,24.81,24.78,24.8,12263.0
2016-09-26 14:20:00,24.8,24.82,24.79,24.82,4662.0,24.8,24.82,24.79,24.82,4662.0
2016-09-26 14:25:00,24.82,24.82,24.79,24.79,5513.0,24.82,24.82,24.79,24.79,5513.0
2016-09-26 14:30:00,24.8,24.8,24.78,24.79,7200.0,24.8,24.8,24.78,24.79,7200.0
2016-09-26 14:35:00,24.79,24.79,24.77,24.78,3999.0,24.79,24.79,24.77,24.78,3999.0
2016-09-26 14:40:00,24.78,24.78,24.77,24.78,7580.0,24.78,24.78,24.77,24.78,7580.0
2016-09-26 14:45:00,24.77,24.79,24.76,24.78,7468.0,24.77,24.79,24.76,24.78,7468.0
2016-09-26 14:50:00,24.79,24.82,24.79,24.82,8199.0,24.79,24.82,24.79,24.82,8199.0
2016-09-26 14:55:00,24.82,24.82,24.8,24.8,4456.0,24.82,24.82,24.8,24.8,4456.0
2016-09-26 15:00:00,24.8,24.83,24.8,24.82,12086.0,24.8,24.83,24.8,24.82,12086.0
2016-09-26 15:05:00,24.82,24.85,24.81,24.84,10683.0,24.82,24.85,24.81,24.84,10683.0
2016-09-26 15:10:00,24.84,24.85,24.83,24.85,6762.0,24.84,24.85,24.83,24.85,6762.0
2016-09-26 15:15:00,24.85,24.86,24.83,24.83,8721.0,24.85,24.86,24.83,24.83,8721.0
2016-09-26 15:20:00,24.82,24.85,24.82,24.83,16761.0,24.82,24.85,24.82,24.83,16761.0
2016-09-26 15:25:00,24.83,24.85,24.83,24.84,4550.0,24.83,24.85,24.83,24.84,4550.0
2016-09-26 15:30:00,24.85,24.85,24.83,24.84,8476.0,24.85,24.85,24.83,24.84,8476.0
2016-09-26 15:35:00,24.84,24.84,24.82,24.83,19959.0,24.84,24.84,24.82,24.83,19959.0
2016-09-26 15:40:00,24.83,24.84,24.8,24.8,22702.0,24.83,24.84,24.8,24.8,22702.0
2016-09-26 15:45:00,24.8,24.82,24.79,24.8,14957.0,24.8,24.82,24.79,24.8,14957.0
2016-09-26 15:50:00,24.8,24.81,24.77,24.78,39098.0,24.8,24.81,24.77,24.78,39098.0
2016-09-26 15:55:00,24.78,24.8,24.76,24.79,142390.0,24.78,24.8,24.76,24.79,142390.0
2016-09-27 09:30:00,24.78,24.78,24.61,24.68,18565.0,24.78,24.78,24.61,24.68,18565.0
2016-09-27 09:35:00,24.69,24.84,24.69,24.84,10379.0,24.69,24.84,24.69,24.84,10379.0
2016-09-27 09:40:00,24.84,24.86,24.81,24.82,12731.0,24.84,24.86,24.81,24.82,12731.0
2016-09-27 09:45:00,24.82,24.85,24.81,24.84,9517.0,24.82,24.85,24.81,24.84,9517.0
2016-09-27 09:50:00,24.83,24.84,24.82,24.82,7852.0,24.83,24.84,24.82,24.82,7852.0
2016-09-27 09:55:00,24.83,24.87,24.83,24.87,6618.0,24.83,24.87,24.83,24.87,6618.0
2016-09-27 10:00:00,24.87,24.93,24.86,24.91,12276.0,24.87,24.93,24.86,24.91,12276.0
2016-09-27 10:05:00,24.91,24.92,24.89,24.91,12591.0,24.91,24.92,24.89,24.91,12591.0
2016-09-27 10:10:00,24.9,24.91,24.86,24.87,8147.0,24.9,24.91,24.86,24.87,8147.0
2016-09-27 10:15:00,24.87,24.91,24.86,24.9,12374.0,24.87,24.91,24.86,24.9,12374.0
2016-09-27 10:20:00,24.91,24.93,24.89,24.92,27272.0,24.91,24.93,24.89,24.92,27272.0
2016-09-27 10:25:00,24.93,24.93,24.89,24.91,27733.0,24.93,24.93,24.89,24.91,27733.0
2016-09-27 10:30:00,24.91,24.92,24.89,24.9,47355.0,24.91,24.92,24.89,24.9,47355.0
2016-09-27 10:35:00,24.9,24.9,24.83,24.83,8942.0,24.9,24.9,24.83,24.83,8942.0
2016-09-27 10:40:00,24.83,24.85,24.82,24.85,16334.0,24.83,24.85,24.82,24.85,16334.0
2016-09-27 10:45:00,24.85,24.85,24.83,24.83,7959.0,24.85,24.85,24.83,24.83,7959.0
2016-09-27 10:50:00,24.84,24.84,24.8,24.8,11473.0,24.84,24.84,24.8,24.8,11473.0
2016-09-27 10:55:00,24.8,24.81,24.77,24.78,14083.0,24.8,24.81,24.77,24.78,14083.0
2016-09-27 11:00:00,24.79,24.8,24.75,24.75,12868.0,24.79,24.8,24.75,24.75,12868.0
2016-09-27 11:05:00,24.75,24.77,24.75,24.76,11106.0,24.75,24.77,24.75,24.76,11106.0
2016-09-27 11:10:00,24.77,24.8,24.77,24.79,8029.0,24.77,24.8,24.77,24.79,8029.0
2016-09-27 11:15:00,24.79,24.81,24.79,24.8,9669.0,24.79,24.81,24.79,24.8,9669.0
2016-09-27 11:20:00,24.81,24.84,24.8,24.82,11262.0,24.81,24.84,24.8,24.82,11262.0
2016-09-27 11:25:00,24.81,24.82,24.78,24.82,7575.0,24.81,24.82,24.78,24.82,7575.0
2016-09-27 11:30:00,24.82,24.87,24.81,24.87,14486.0,24.82,24.87,24.81,24.87,14486.0
2016-09-27 11:35:00,24.87,24.89,24.85,24.89,13899.0,24.87,24.89,24.85,24.89,13899.0
2016-09-27 11:40:00,24.89,24.9,24.88,24.9,3413.0,24.89,24.9,24.88,24.9,3413.0
2016-09-27 11:45:00,24.9,24.91,24.88,24.88,13336.0,24.9,24.91,24.88,24.88,13336.0
2016-09-27 11:50:00,24.89,24.91,24.87,24.91,10081.0,24.89,24.91,24.87,24.91,10081.0
2016-09-27 11:55:00,24.9,24.93,24.9,24.92,5926.0,24.9,24.93,24.9,24.92,5926.0
2016-09-27 12:00:00,24.92,24.92,24.89,24.89,21702.0,24.92,24.92,24.89,24.89,21702.0
2016-09-27 12:05:00,24.89,24.91,24.89,24.91,11587.0,24.89,24.91,24.89,24.91,11587.0
2016-09-27 12:10:00,24.91,24.91,24.9,24.9,1100.0,24.91,24.91,24.9,24.9,1100.0
2016-09-27 12:15:00,24.91,24.91,24.9,24.91,4659.0,24.91,24.91,24.9,24.91,4659.0
2016-09-27 12:20:00,24.92,24.96,24.91,24.96,8865.0,24.92,24.96,24.91,24.96,8865.0
2016-09-27 12:25:00,24.95,24.99,24.95,24.98,26333.0,24.95,24.99,24.95,24.98,26333.0
2016-09-27 12:30:00,24.99,25.01,24.98,25.01,11869.0,24.99,25.01,24.98,25.01,11869.0
2016-09-27 12:35:00,25.0,25.02,25.0,25.02,11510.0,25.0,25.02,25.0,25.02,11510.0
2016-09-27 12:40:00,25.02,25.02,25.01,25.02,700.0,25.02,25.02,25.01,25.02,700.0
2016-09-27 12:45:00,25.01,25.01,25.0,25.0,5096.0,25.01,25.01,25.0,25.0,5096.0
2016-09-27 12:50:00,25.0,25.02,25.0,25.02,3931.0,25.0,25.02,25.0,25.02,3931.0
2016-09-27 12:55:00,25.01,25.01,25.01,25.01,600.0,25.01,25.01,25.01,25.01,600.0
2016-09-27 13:00:00,25.01,25.03,24.99,25.03,22471.0,25.01,25.03,24.99,25.03,22471.0
2016-09-27 13:05:00,25.02,25.03,25.01,25.02,8018.0,25.02,25.03,25.01,25.02,8018.0
2016-09-27 13:10:00,25.02,25.02,25.0,25.02,9031.0,25.02,25.02,25.0,25.02,9031.0
2016-09-27 13:15:00,25.02,25.02,25.02,25.02,0.0,25.02,25.02,25.02,25.02,0.0
2016-09-27 13:20:00,25.02,25.07,25.01,25.07,19338.0,25.02,25.07,25.01,25.07,19338.0
2016-09-27 13:25:00,25.07,25.07,25.05,25.05,28987.0,25.07,25.07,25.05,25.05,28987.0
2016-09-27 13:30:00,25.05,25.08,25.05,25.07,22095.0,25.05,25.08,25.05,25.07,22095.0
2016-09-27 13:35:00,25.07,25.09,25.07,25.08,12476.0,25.07,25.09,25.07,25.08,12476.0
2016-09-27 13:40:00,25.08,25.09,25.07,25.09,8555.0,25.08,25.09,25.07,25.09,8555.0
2016-09-27 13:45:00,25.09,25.09,25.08,25.09,3327.0,25.09,25.09,25.08,25.09,3327.0
2016-09-27 13:50:00,25.09,25.1,25.08,25.1,3551.0,25.09,25.1,25.08,25.1,3551.0
2016-09-27 13:55:00,25.1,25.1,25.09,25.1,2879.0,25.1,25.1,25.09,25.1,2879.0
2016-09-27 14:00:00,25.09,25.13,25.09,25.12,11972.0,25.09,25.13,25.09,25.12,11972.0
2016-09-27 14:05:00,25.12,25.12,25.09,25.09,5386.0,25.12,25.12,25.09,25.09,5386.0
2016-09-27 14:10:00,25.09,25.13,25.09,25.13,14110.0,25.09,25.13,25.09,25.13,14110.0
2016-09-27 14:15:00,25.13,25.15,25.12,25.14,16195.0,25.13,25.15,25.12,25.14,16195.0
2016-09-27 14:20:00,25.13,25.15,25.13,25.13,13082.0,25.13,25.15,25.13,25.13,13082.0
2016-09-27 14:25:00,25.14,25.14,25.12,25.13,39534.0,25.14,25.14,25.12,25.13,39534.0
2016-09-27 14:30:00,25.14,25.18,25.13,25.17,35189.0,25.14,25.18,25.13,25.17,35189.0
2016-09-27 14:35:00,25.17,25.17,25.16,25.16,12649.0,25.17,25.17,25.16,25.16,12649.0
2016-09-27 14:40:00,25.16,25.17,25.16,25.16,6456.0,25.16,25.17,25.16,25.16,6456.0
2016-09-27 14:45:00,25.16,25.17,25.14,25.16,21842.0,25.16,25.17,25.14,25.16,21842.0
2016-09-27 14:50:00,25.16,25.17,25.15,25.17,13808.0,25.16,25.17,25.15,25.17,13808.0
2016-09-27 14:55:00,25.17,25.17,25.16,25.16,6267.0,25.17,25.17,25.16,25.16,6267.0
2016-09-27 15:00:00,25.16,25.17,25.15,25.15,6735.0,25.16,25.17,25.15,25.15,6735.0
2016-09-27 15:05:00,25.16,25.16,25.15,25.15,1602.0,25.16,25.16,25.15,25.15,1602.0
2016-09-27 15:10:00,25.15,25.16,25.11,25.13,35120.0,25.15,25.16,25.11,25.13,35120.0
2016-09-27 15:15:00,25.13,25.15,25.12,25.14,17630.0,25.13,25.15,25.12,25.14,17630.0
2016-09-27 15:20:00,25.14,25.16,25.14,25.14,34286.0,25.14,25.16,25.14,25.14,34286.0
2016-09-27 15:25:00,25.14,25.15,25.14,25.15,3823.0,25.14,25.15,25.14,25.15,3823.0
2016-09-27 15:30:00,25.14,25.15,25.13,25.14,10730.0,25.14,25.15,25.13,25.14,10730.0
2016-09-27 15:35:00,25.14,25.17,25.13,25.15,48648.0,25.14,25.17,25.13,25.15,48648.0
2016-09-27 15:40:00,25.14,25.17,25.14,25.17,39350.0,25.14,25.17,25.14,25.17,39350.0
2016-09-27 15:45:00,25.17,25.18,25.15,25.16,18540.0,25.17,25.18,25.15,25.16,18540.0
2016-09-27 15:50:00,25.15,25.16,25.15,25.15,31279.0,25.15,25.16,25.15,25.15,31279.0
2016-09-27 15:55:00,25.15,25.16,25.15,25.15,65491.0,25.15,25.16,25.15,25.15,65491.0
2016-09-28 09:30:00,25.16,25.24,25.08,25.22,21460.0,25.16,25.24,25.08,25.22,21460.0
2016-09-28 09:35:00,25.23,25.23,25.18,25.2,5026.0,25.23,25.23,25.18,25.2,5026.0
2016-09-28 09:40:00,25.2,25.21,25.18,25.21,6935.0,25.2,25.21,25.18,25.21,6935.0
2016-09-28 09:45:00,25.21,25.25,25.2,25.25,16497.0,25.21,25.25,25.2,25.25,16497.0
2016-09-28 09:50:00,25.24,25.26,25.23,25.25,7096.0,25.24,25.26,25.23,25.25,7096.0
2016-09-28 09:55:00,25.24,25.26,25.22,25.25,9909.0,25.24,25.26,25.22,25.25,9909.0
2016-09-28 10:00:00,25.25,25.28,25.25,25.25,15028.0,25.25,25.28,25.25,25.25,15028.0
2016-09-28 10:05:00,25.25,25.26,25.21,25.23,7955.0,25.25,25.26,25.21,25.23,7955.0
2016-09-28 10:10:00,25.22,25.24,25.2,25.21,8500.0,25.22,25.24,25.2,25.21,8500.0
2016-09-28 10:15:00,25.2,25.2,25.18,25.19,4400.0,25.2,25.2,25.18,25.19,4400.0
2016-09-28 10:20:00,25.18,25.2,25.16,25.2,6845.0,25.18,25.2,25.16,25.2,6845.0
2016-09-28 10:25:00,25.19,25.2,25.16,25.16,7334.0,25.19,25.2,25.16,25.16,7334.0
2016-09-28 10:30:00,25.16,25.19,25.15,25.16,9869.0,25.16,25.19,25.15,25.16,9869.0
2016-09-28 10:35:00,25.15,25.15,25.11,25.13,8990.0,25.15,25.15,25.11,25.13,8990.0
2016-09-28 10:40:00,25.12,25.14,25.11,25.12,7238.0,25.12,25.14,25.11,25.12,7238.0
2016-09-28 10:45:00,25.12,25.13,25.1,25.11,10218.0,25.12,25.13,25.1,25.11,10218.0
2016-09-28 10:50:00,25.11,25.11,25.08,25.08,10676.0,25.11,25.11,25.08,25.08,10676.0
2016-09-28 10:55:00,25.08,25.13,25.08,25.1,9670.0,25.08,25.13,25.08,25.1,9670.0
2016-09-28 11:00:00,25.09,25.09,25.04,25.04,10426.0,25.09,25.09,25.04,25.04,10426.0
2016-09-28 11:05:00,25.04,25.06,25.02,25.06,8000.0,25.04,25.06,25.02,25.06,8000.0
2016-09-28 11:10:00,25.08,25.09,25.04,25.08,6094.0,25.08,25.09,25.04,25.08,6094.0
2016-09-28 11:15:00,25.07,25.1,25.07,25.09,5336.0,25.07,25.1,25.07,25.09,5336.0
2016-09-28 11:20:00,25.09,25.11,25.08,25.09,3650.0,25.09,25.11,25.08,25.09,3650.0
2016-09-28 11:25:00,25.08,25.08,25.06,25.06,3924.0,25.08,25.08,25.06,25.06,3924.0
2016-09-28 11:30:00,25.06,25.06,25.02,25.03,5093.0,25.06,25.06,25.02,25.03,5093.0
2016-09-28 11:35:00,25.03,25.05,25.03,25.04,5124.0,25.03,25.05,25.03,25.04,5124.0
2016-09-28 11:40:00,25.04,25.06,25.02,25.03,3300.0,25.04,25.06,25.02,25.03,3300.0
2016-09-28 11:45:00,25.03,25.07,25.03,25.07,6919.0,25.03,25.07,25.03,25.07,6919.0
2016-09-28 11:50:00,25.06,25.08,25.05,25.07,3987.0,25.06,25.08,25.05,25.07,3987.0
2016-09-28 11:55:00,25.08,25.09,25.07,25.08,1230.0,25.08,25.09,25.07,25.08,1230.0
2016-09-28 12:00:00,25.08,25.08,25.06,25.06,4092.0,25.08,25.08,25.06,25.06,4092.0
2016-09-28 12:05:00,25.07,25.08,25.05,25.06,4698.0,25.07,25.08,25.05,25.06,4698.0
2016-09-28 12:10:00,25.05,25.07,25.05,25.07,7493.0,25.05,25.07,25.05,25.07,7493.0
2016-09-28 12:15:00,25.06,25.06,25.04,25.05,4500.0,25.06,25.06,25.04,25.05,4500.0
2016-09-28 12:20:00,25.04,25.05,25.04,25.05,4223.0,25.04,25.05,25.04,25.05,4223.0
2016-09-28 12:25:00,25.06,25.06,25.06,25.06,5426.0,25.06,25.06,25.06,25.06,5426.0
2016-09-28 12:30:00,25.06,25.06,25.03,25.03,2028.0,25.06,25.06,25.03,25.03,2028.0
2016-09-28 12:35:00,25.03,25.04,25.02,25.04,8338.0,25.03,25.04,25.02,25.04,8338.0
2016-09-28 12:40:00,25.04,25.05,25.03,25.05,3033.0,25.04,25.05,25.03,25.05,3033.0
2016-09-28 12:45:00,25.05,25.06,25.04,25.06,4836.0,25.05,25.06,25.04,25.06,4836.0
2016-09-28 12:50:00,25.06,25.07,25.05,25.07,5137.0,25.06,25.07,25.05,25.07,5137.0
2016-09-28 12:55:00,25.07,25.07,25.05,25.06,842.0,25.07,25.07,25.05,25.06,842.0
2016-09-28 13:00:00,25.05,25.06,25.04,25.06,4989.0,25.05,25.06,25.04,25.06,4989.0
2016-09-28 13:05:00,25.05,25.06,25.04,25.05,2995.0,25.05,25.06,25.04,25.05,2995.0
2016-09-28 13:10:00,25.05,25.06,25.04,25.04,3304.0,25.05,25.06,25.04,25.04,3304.0
2016-09-28 13:15:00,25.04,25.05,25.03,25.05,1743.0,25.04,25.05,25.03,25.05,1743.0
2016-09-28 13:20:00,25.05,25.07,25.04,25.07,2718.0,25.05,25.07,25.04,25.07,2718.0
2016-09-28 13:25:00,25.07,25.08,25.06,25.08,1200.0,25.07,25.08,25.06,25.08,1200.0
2016-09-28 13:30:00,25.08,25.09,25.08,25.09,4000.0,25.08,25.09,25.08,25.09,4000.0
2016-09-28 13:35:00,25.1,25.11,25.1,25.1,1120.0,25.1,25.11,25.1,25.1,1120.0
2016-09-28 13:40:00,25.11,25.11,25.1,25.11,3500.0,25.11,25.11,25.1,25.11,3500.0
2016-09-28 13:45:00,25.11,25.14,25.1,25.14,11196.0,25.11,25.14,25.1,25.14,11196.0
2016-09-28 13:50:00,25.14,25.14,25.13,25.13,4095.0,25.14,25.14,25.13,25.13,4095.0
2016-09-28 13:55:00,25.14,25.14,25.13,25.13,1000.0,25.14,25.14,25.13,25.13,1000.0
2016-09-28 14:00:00,25.14,25.15,25.12,25.14,7739.0,25.14,25.15,25.12,25.14,7739.0
2016-09-28 14:05:00,25.14,25.14,25.13,25.14,4814.0,25.14,25.14,25.13,25.14,4814.0
2016-09-28 14:10:00,25.14,25.17,25.13,25.16,9431.0,25.14,25.17,25.13,25.16,9431.0
2016-09-28 14:15:00,25.17,25.19,25.16,25.19,22566.0,25.17,25.19,25.16,25.19,22566.0
2016-09-28 14:20:00,25.19,25.23,25.19,25.23,23259.0,25.19,25.23,25.19,25.23,23259.0
2016-09-28 14:25:00,25.23,25.27,25.22,25.26,20475.0,25.23,25.27,25.22,25.26,20475.0
2016-09-28 14:30:00,25.26,25.28,25.25,25.25,15734.0,25.26,25.28,25.25,25.25,15734.0
2016-09-28 14:35:00,25.25,25.26,25.23,25.26,16539.0,25.25,25.26,25.23,25.26,16539.0
2016-09-28 14:40:00,25.26,25.28,25.25,25.28,14215.0,25.26,25.28,25.25,25.28,14215.0
2016-09-28 14:45:00,25.27,25.28,25.27,25.28,3845.0,25.27,25.28,25.27,25.28,3845.0
2016-09-28 14:50:00,25.28,25.3,25.27,25.3,7010.0,25.28,25.3,25.27,25.3,7010.0
2016-09-28 14:55:00,25.3,25.3,25.27,25.28,5455.0,25.3,25.3,25.27,25.28,5455.0
2016-09-28 15:00:00,25.28,25.28,25.27,25.28,2900.0,25.28,25.28,25.27,25.28,2900.0
2016-09-28 15:05:00,25.28,25.28,25.23,25.25,9254.0,25.28,25.28,25.23,25.25,9254.0
2016-09-28 15:10:00,25.24,25.27,25.24,25.27,10206.0,25.24,25.27,25.24,25.27,10206.0
2016-09-28 15:15:00,25.27,25.29,25.26,25.29,9472.0,25.27,25.29,25.26,25.29,9472.0
2016-09-28 15:20:00,25.28,25.29,25.27,25.27,9840.0,25.28,25.29,25.27,25.27,9840.0
2016-09-28 15:25:00,25.28,25.29,25.27,25.27,17103.0,25.28,25.29,25.27,25.27,17103.0
2016-09-28 15:30:00,25.28,25.29,25.27,25.28,13300.0,25.28,25.29,25.27,25.28,13300.0
2016-09-28 15:35:00,25.28,25.29,25.27,25.29,9563.0,25.28,25.29,25.27,25.29,9563.0
2016-09-28 15:40:00,25.29,25.31,25.29,25.31,19231.0,25.29,25.31,25.29,25.31,19231.0
2016-09-28 15:45:00,25.31,25.32,25.3,25.3,40718.0,25.31,25.32,25.3,25.3,40718.0
2016-09-28 15:50:00,25.3,25.32,25.29,25.32,51185.0,25.3,25.32,25.29,25.32,51185.0
2016-09-28 15:55:00,25.32,25.34,25.31,25.33,103642.0,25.32,25.34,25.31,25.33,103642.0
2016-09-29 09:30:00,25.29,25.39,25.29,25.33,12919.0,25.29,25.39,25.29,25.33,12919.0
2016-09-29 09:35:00,25.32,25.36,25.31,25.31,10558.0,25.32,25.36,25.31,25.31,10558.0
2016-09-29 09:40:00,25.31,25.34,25.3,25.33,11405.0,25.31,25.34,25.3,25.33,11405.0
2016-09-29 09:45:00,25.32,25.35,25.32,25.33,17634.0,25.32,25.35,25.32,25.33,17634.0
2016-09-29 09:50:00,25.33,25.36,25.32,25.35,6500.0,25.33,25.36,25.32,25.35,6500.0
2016-09-29 09:55:00,25.35,25.38,25.34,25.37,5225.0,25.35,25.38,25.34,25.37,5225.0
2016-09-29 10:00:00,25.37,25.38,25.33,25.33,4818.0,25.37,25.38,25.33,25.33,4818.0
2016-09-29 10:05:00,25.34,25.34,25.2,25.23,46786.0,25.34,25.34,25.2,25.23,46786.0
2016-09-29 10:10:00,25.23,25.27,25.23,25.26,34365.0,25.23,25.27,25.23,25.26,34365.0
2016-09-29 10:15:00,25.26,25.31,25.25,25.31,12729.0,25.26,25.31,25.25,25.31,12729.0
2016-09-29 10:20:00,25.3,25.38,25.29,25.36,43296.0,25.3,25.38,25.29,25.36,43296.0
2016-09-29 10:25:00,25.36,25.36,25.31,25.31,8443.0,25.36,25.36,25.31,25.31,8443.0
2016-09-29 10:30:00,25.3,25.3,25.28,25.29,51400.0,25.3,25.3,25.28,25.29,51400.0
2016-09-29 10:35:00,25.29,25.3,25.26,25.3,9900.0,25.29,25.3,25.26,25.3,9900.0
2016-09-29 10:40:00,25.3,25.32,25.3,25.32,11664.0,25.3,25.32,25.3,25.32,11664.0
2016-09-29 10:45:00,25.32,25.33,25.31,25.32,4000.0,25.32,25.33,25.31,25.32,4000.0
2016-09-29 10:50:00,25.33,25.34,25.3,25.3,9812.0,25.33,25.34,25.3,25.3,9812.0
2016-09-29 10:55:00,25.3,25.33,25.3,25.3,8306.0,25.3,25.33,25.3,25.3,8306.0
2016-09-29 11:00:00,25.3,25.33,25.3,25.33,14873.0,25.3,25.33,25.3,25.33,14873.0
2016-09-29 11:05:00,25.33,25.34,25.31,25.32,3526.0,25.33,25.34,25.31,25.32,3526.0
2016-09-29 11:10:00,25.32,25.32,25.29,25.31,21756.0,25.32,25.32,25.29,25.31,21756.0
2016-09-29 11:15:00,25.31,25.31,25.29,25.3,17001.0,25.31,25.31,25.29,25.3,17001.0
2016-09-29 11:20:00,25.3,25.31,25.3,25.3,7500.0,25.3,25.31,25.3,25.3,7500.0
2016-09-29 11:25:00,25.3,25.32,25.29,25.32,4619.0,25.3,25.32,25.29,25.32,4619.0
2016-09-29 11:30:00,25.31,25.32,25.3,25.32,3089.0,25.31,25.32,25.3,25.32,3089.0
2016-09-29 11:35:00,25.31,25.35,25.31,25.33,8874.0,25.31,25.35,25.31,25.33,8874.0
2016-09-29 11:40:00,25.33,25.34,25.33,25.33,3400.0,25.33,25.34,25.33,25.33,3400.0
2016-09-29 11:45:00,25.33,25.34,25.31,25.31,6502.0,25.33,25.34,25.31,25.31,6502.0
2016-09-29 11:50:00,25.31,25.33,25.3,25.32,5954.0,25.31,25.33,25.3,25.32,5954.0
2016-09-29 11:55:00,25.32,25.32,25.31,25.31,4900.0,25.32,25.32,25.31,25.31,4900.0
2016-09-29 12:00:00,25.32,25.34,25.31,25.33,4718.0,25.32,25.34,25.31,25.33,4718.0
2016-09-29 12:05:00,25.33,25.34,25.33,25.34,3052.0,25.33,25.34,25.33,25.34,3052.0
2016-09-29 12:10:00,25.35,25.35,25.34,25.34,2268.0,25.35,25.35,25.34,25.34,2268.0
2016-09-29 12:15:00,25.33,25.33,25.33,25.33,809.0,25.33,25.33,25.33,25.33,809.0
2016-09-29 12:20:00,25.33,25.34,25.32,25.33,1500.0,25.33,25.34,25.32,25.33,1500.0
2016-09-29 12:25:00,25.33,25.33,25.31,25.32,2930.0,25.33,25.33,25.31,25.32,2930.0
2016-09-29 12:30:00,25.32,25.33,25.32,25.33,3717.0,25.32,25.33,25.32,25.33,3717.0
2016-09-29 12:35:00,25.32,25.32,25.31,25.32,7585.0,25.32,25.32,25.31,25.32,7585.0
2016-09-29 12:40:00,25.31,25.32,25.28,25.3,26629.0,25.31,25.32,25.28,25.3,26629.0
2016-09-29 12:45:00,25.29,25.3,25.22,25.22,18887.0,25.29,25.3,25.22,25.22,18887.0
2016-09-29 12:50:00,25.21,25.22,25.18,25.22,43451.0,25.21,25.22,25.18,25.22,43451.0
2016-09-29 12:55:00,25.22,25.24,25.21,25.23,43842.0,25.22,25.24,25.21,25.23,43842.0
2016-09-29 13:00:00,25.22,25.23,25.19,25.2,67912.0,25.22,25.23,25.19,25.2,67912.0
2016-09-29 13:05:00,25.2,25.21,25.17,25.21,5388.0,25.2,25.21,25.17,25.21,5388.0
2016-09-29 13:10:00,25.21,25.27,25.2,25.25,22276.0,25.21,25.27,25.2,25.25,22276.0
2016-09-29 13:15:00,25.24,25.32,25.24,25.31,41639.0,25.24,25.32,25.24,25.31,41639.0
2016-09-29 13:20:00,25.3,25.34,25.29,25.34,11056.0,25.3,25.34,25.29,25.34,11056.0
2016-09-29 13:25:00,25.33,25.39,25.33,25.35,23321.0,25.33,25.39,25.33,25.35,23321.0
2016-09-29 13:30:00,25.34,25.35,25.3,25.33,9956.0,25.34,25.35,25.3,25.33,9956.0
2016-09-29 13:35:00,25.32,25.32,25.31,25.32,1100.0,25.32,25.32,25.31,25.32,1100.0
2016-09-29 13:40:00,25.32,25.33,25.3,25.32,8920.0,25.32,25.33,25.3,25.32,8920.0
2016-09-29 13:45:00,25.31,25.31,25.27,25.28,5200.0,25.31,25.31,25.27,25.28,5200.0
2016-09-29 13:50:00,25.28,25.28,25.24,25.25,13302.0,25.28,25.28,25.24,25.25,13302.0
2016-09-29 13:55:00,25.25,25.26,25.24,25.26,36212.0,25.25,25.26,25.24,25.26,36212.0
2016-09-29 14:00:00,25.26,25.27,25.25,25.26,15379.0,25.26,25.27,25.25,25.26,15379.0
2016-09-29 14:05:00,25.25,25.27,25.25,25.26,6475.0,25.25,25.27,25.25,25.26,6475.0
2016-09-29 14:10:00,25.26,25.28,25.25,25.27,7997.0,25.26,25.28,25.25,25.27,7997.0
2016-09-29 14:15:00,25.27,25.3,25.26,25.3,4568.0,25.27,25.3,25.26,25.3,4568.0
2016-09-29 14:20:00,25.3,25.31,25.29,25.3,3977.0,25.3,25.31,25.29,25.3,3977.0
2016-09-29 14:25:00,25.3,25.36,25.3,25.36,8200.0,25.3,25.36,25.3,25.36,8200.0
2016-09-29 14:30:00,25.35,25.36,25.34,25.36,4600.0,25.35,25.36,25.34,25.36,4600.0
2016-09-29 14:35:00,25.36,25.39,25.35,25.38,13428.0,25.36,25.39,25.35,25.38,13428.0
2016-09-29 14:40:00,25.38,25.38,25.34,25.35,7087.0,25.38,25.38,25.34,25.35,7087.0
2016-09-29 14:45:00,25.34,25.37,25.33,25.36,6046.0,25.34,25.37,25.33,25.36,6046.0
2016-09-29 14:50:00,25.36,25.37,25.35,25.36,5464.0,25.36,25.37,25.35,25.36,5464.0
2016-09-29 14:55:00,25.36,25.37,25.33,25.34,6459.0,25.36,25.37,25.33,25.34,6459.0
2016-09-29 15:00:00,25.34,25.34,25.3,25.3,3500.0,25.34,25.34,25.3,25.3,3500.0
2016-09-29 15:05:00,25.3,25.32,25.28,25.3,8478.0,25.3,25.32,25.28,25.3,8478.0
2016-09-29 15:10:00,25.3,25.32,25.29,25.31,7385.0,25.3,25.32,25.29,25.31,7385.0
2016-09-29 15:15:00,25.3,25.31,25.28,25.28,6217.0,25.3,25.31,25.28,25.28,6217.0
2016-09-29 15:20:00,25.28,25.3,25.27,25.27,15120.0,25.28,25.3,25.27,25.27,15120.0
2016-09-29 15:25:00,25.27,25.29,25.25,25.29,18682.0,25.27,25.29,25.25,25.29,18682.0
2016-09-29 15:30:00,25.28,25.32,25.28,25.31,16493.0,25.28,25.32,25.28,25.31,16493.0
2016-09-29 15:35:00,25.32,25.34,25.31,25.34,19615.0,25.32,25.34,25.31,25.34,19615.0
2016-09-29 15:40:00,25.34,25.34,25.3,25.31,12624.0,25.34,25.34,25.3,25.31,12624.0
2016-09-29 15:45:00,25.31,25.32,25.29,25.3,20368.0,25.31,25.32,25.29,25.3,20368.0
2016-09-29 15:50:00,25.3,25.31,25.26,25.27,24220.0,25.3,25.31,25.26,25.27,24220.0
2016-09-29 15:55:00,25.27,25.27,25.21,25.22,123463.0,25.27,25.27,25.21,25.22,123463.0
2016-09-30 09:30:00,25.37,25.48,25.22,25.45,26323.0,25.37,25.48,25.22,25.45,26323.0
2016-09-30 09:35:00,25.46,25.46,25.43,25.44,10981.0,25.46,25.46,25.43,25.44,10981.0
2016-09-30 09:40:00,25.43,25.43,25.37,25.4,23741.0,25.43,25.43,25.37,25.4,23741.0
2016-09-30 09:45:00,25.42,25.45,25.38,25.39,16039.0,25.42,25.45,25.38,25.39,16039.0
2016-09-30 09:50:00,25.4,25.43,25.38,25.39,14204.0,25.4,25.43,25.38,25.39,14204.0
2016-09-30 09:55:00,25.39,25.4,25.33,25.33,10551.0,25.39,25.4,25.33,25.33,10551.0
2016-09-30 10:00:00,25.34,25.35,25.31,25.33,19704.0,25.34,25.35,25.31,25.33,19704.0
2016-09-30 10:05:00,25.33,25.36,25.31,25.36,22700.0,25.33,25.36,25.31,25.36,22700.0
2016-09-30 10:10:00,25.35,25.42,25.34,25.42,51282.0,25.35,25.42,25.34,25.42,51282.0
2016-09-30 10:15:00,25.42,25.46,25.41,25.43,71592.0,25.42,25.46,25.41,25.43,71592.0
2016-09-30 10:20:00,25.43,25.43,25.38,25.38,23912.0,25.43,25.43,25.38,25.38,23912.0
2016-09-30 10:25:00,25.38,25.47,25.38,25.46,73993.0,25.38,25.47,25.38,25.46,73993.0
2016-09-30 10:30:00,25.46,25.49,25.45,25.45,12751.0,25.46,25.49,25.45,25.45,12751.0
2016-09-30 10:35:00,25.45,25.45,25.41,25.43,8640.0,25.45,25.45,25.41,25.43,8640.0
2016-09-30 10:40:00,25.42,25.42,25.4,25.42,3500.0,25.42,25.42,25.4,25.42,3500.0
2016-09-30 10:45:00,25.42,25.43,25.38,25.38,5444.0,25.42,25.43,25.38,25.38,5444.0
2016-09-30 10:50:00,25.39,25.39,25.37,25.39,4800.0,25.39,25.39,25.37,25.39,4800.0
2016-09-30 10:55:00,25.39,25.43,25.39,25.43,5182.0,25.39,25.43,25.39,25.43,5182.0
2016-09-30 11:00:00,25.43,25.46,25.42,25.46,9637.0,25.43,25.46,25.42,25.46,9637.0
2016-09-30 11:05:00,25.46,25.46,25.44,25.45,9538.0,25.46,25.46,25.44,25.45,9538.0
2016-09-30 11:10:00,25.46,25.5,25.45,25.5,27121.0,25.46,25.5,25.45,25.5,27121.0
2016-09-30 11:15:00,25.51,25.51,25.48,25.49,8592.0,25.51,25.51,25.48,25.49,8592.0
2016-09-30 11:20:00,25.49,25.5,25.47,25.47,6384.0,25.49,25.5,25.47,25.47,6384.0
2016-09-30 11:25:00,25.47,25.48,25.46,25.46,8769.0,25.47,25.48,25.46,25.46,8769.0
2016-09-30 11:30:00,25.46,25.49,25.46,25.48,7450.0,25.46,25.49,25.46,25.48,7450.0
2016-09-30 11:35:00,25.47,25.48,25.47,25.48,2400.0,25.47,25.48,25.47,25.48,2400.0
2016-09-30 11:40:00,25.47,25.48,25.47,25.47,2386.0,25.47,25.48,25.47,25.47,2386.0
2016-09-30 11:45:00,25.48,25.5,25.47,25.5,23200.0,25.48,25.5,25.47,25.5,23200.0
2016-09-30 11:50:00,25.5,25.5,25.47,25.48,12285.0,25.5,25.5,25.47,25.48,12285.0
2016-09-30 11:55:00,25.49,25.49,25.47,25.48,4718.0,25.49,25.49,25.47,25.48,4718.0
2016-09-30 12:00:00,25.48,25.49,25.48,25.49,1100.0,25.48,25.49,25.48,25.49,1100.0
2016-09-30 12:05:00,25.48,25.49,25.48,25.49,1600.0,25.48,25.49,25.48,25.49,1600.0
2016-09-30 12:10:00,25.49,25.51,25.48,25.51,8998.0,25.49,25.51,25.48,25.51,8998.0
2016-09-30 12:15:00,25.51,25.53,25.5,25.53,5929.0,25.51,25.53,25.5,25.53,5929.0
2016-09-30 12:20:00,25.53,25.53,25.51,25.52,5022.0,25.53,25.53,25.51,25.52,5022.0
2016-09-30 12:25:00,25.52,25.54,25.52,25.54,3100.0,25.52,25.54,25.52,25.54,3100.0
2016-09-30 12:30:00,25.54,25.54,25.53,25.54,1900.0,25.54,25.54,25.53,25.54,1900.0
2016-09-30 12:35:00,25.54,25.54,25.53,25.53,1900.0,25.54,25.54,25.53,25.53,1900.0
2016-09-30 12:40:00,25.54,25.54,25.52,25.53,7565.0,25.54,25.54,25.52,25.53,7565.0
2016-09-30 12:45:00,25.53,25.53,25.52,25.53,5000.0,25.53,25.53,25.52,25.53,5000.0
2016-09-30 12:50:00,25.54,25.54,25.52,25.53,3451.0,25.54,25.54,25.52,25.53,3451.0
2016-09-30 12:55:00,25.52,25.53,25.52,25.53,5096.0,25.52,25.53,25.52,25.53,5096.0
2016-09-30 13:00:00,25.52,25.53,25.52,25.53,2100.0,25.52,25.53,25.52,25.53,2100.0
2016-09-30 13:05:00,25.53,25.53,25.5,25.51,4600.0,25.53,25.53,25.5,25.51,4600.0
2016-09-30 13:10:00,25.5,25.51,25.5,25.51,2251.0,25.5,25.51,25.5,25.51,2251.0
2016-09-30 13:15:00,25.5,25.51,25.5,25.51,4516.0,25.5,25.51,25.5,25.51,4516.0
2016-09-30 13:20:00,25.51,25.53,25.5,25.53,35794.0,25.51,25.53,25.5,25.53,35794.0
2016-09-30 13:25:00,25.52,25.53,25.51,25.52,7440.0,25.52,25.53,25.51,25.52,7440.0
2016-09-30 13:30:00,25.52,25.52,25.51,25.51,1432.0,25.52,25.52,25.51,25.51,1432.0
2016-09-30 13:35:00,25.51,25.52,25.51,25.51,4521.0,25.51,25.52,25.51,25.51,4521.0
2016-09-30 13:40:00,25.51,25.55,25.51,25.55,14500.0,25.51,25.55,25.51,25.55,14500.0
2016-09-30 13:45:00,25.54,25.57,25.54,25.57,12179.0,25.54,25.57,25.54,25.57,12179.0
2016-09-30 13:50:00,25.57,25.57,25.55,25.55,5460.0,25.57,25.57,25.55,25.55,5460.0
2016-09-30 13:55:00,25.55,25.56,25.55,25.55,12500.0,25.55,25.56,25.55,25.55,12500.0
2016-09-30 14:00:00,25.55,25.61,25.55,25.61,58262.0,25.55,25.61,25.55,25.61,58262.0
2016-09-30 14:05:00,25.61,25.62,25.6,25.62,27361.0,25.61,25.62,25.6,25.62,27361.0
2016-09-30 14:10:00,25.62,25.62,25.61,25.62,3990.0,25.62,25.62,25.61,25.62,3990.0
2016-09-30 14:15:00,25.61,25.62,25.6,25.6,10899.0,25.61,25.62,25.6,25.6,10899.0
2016-09-30 14:20:00,25.61,25.63,25.6,25.63,19083.0,25.61,25.63,25.6,25.63,19083.0
2016-09-30 14:25:00,25.63,25.65,25.62,25.64,13198.0,25.63,25.65,25.62,25.64,13198.0
2016-09-30 14:30:00,25.65,25.65,25.62,25.64,24333.0,25.65,25.65,25.62,25.64,24333.0
2016-09-30 14:35:00,25.64,25.64,25.62,25.63,7689.0,25.64,25.64,25.62,25.63,7689.0
2016-09-30 14:40:00,25.62,25.63,25.62,25.63,7628.0,25.62,25.63,25.62,25.63,7628.0
2016-09-30 14:45:00,25.63,25.65,25.62,25.64,9200.0,25.63,25.65,25.62,25.64,9200.0
2016-09-30 14:50:00,25.64,25.65,25.61,25.61,9642.0,25.64,25.65,25.61,25.61,9642.0
2016-09-30 14:55:00,25.62,25.63,25.61,25.63,9842.0,25.62,25.63,25.61,25.63,9842.0
2016-09-30 15:00:00,25.63,25.65,25.62,25.64,13152.0,25.63,25.65,25.62,25.64,13152.0
2016-09-30 15:05:00,25.64,25.65,25.64,25.64,6466.0,25.64,25.65,25.64,25.64,6466.0
2016-09-30 15:10:00,25.65,25.65,25.63,25.65,8757.0,25.65,25.65,25.63,25.65,8757.0
2016-09-30 15:15:00,25.64,25.66,25.63,25.64,13716.0,25.64,25.66,25.63,25.64,13716.0
2016-09-30 15:20:00,25.63,25.65,25.63,25.64,12003.0,25.63,25.65,25.63,25.64,12003.0
2016-09-30 15:25:00,25.64,25.65,25.63,25.64,5956.0,25.64,25.65,25.63,25.64,5956.0
2016-09-30 15:30:00,25.64,25.64,25.62,25.63,16385.0,25.64,25.64,25.62,25.63,16385.0
2016-09-30 15:35:00,25.63,25.63,25.61,25.61,13940.0,25.63,25.63,25.61,25.61,13940.0
2016-09-30 15:40:00,25.61,25.62,25.6,25.62,19588.0,25.61,25.62,25.6,25.62,19588.0
2016-09-30 15:45:00,25.62,25.62,25.59,25.6,20806.0,25.62,25.62,25.59,25.6,20806.0
2016-09-30 15:50:00,25.59,25.63,25.58,25.59,83389.0,25.59,25.63,25.58,25.59,83389.0
2016-09-30 15:55:00,25.6,25.6,25.53,25.53,204370.0,25.6,25.6,25.53,25.53,204370.0
2016-10-03 09:30:00,25.5,25.57,25.41,25.55,31540.0,25.5,25.57,25.41,25.55,31540.0
2016-10-03 09:35:00,25.55,25.57,25.52,25.54,20183.0,25.55,25.57,25.52,25.54,20183.0
2016-10-03 09:40:00,25.54,25.59,25.52,25.54,44251.0,25.54,25.59,25.52,25.54,44251.0
2016-10-03 09:45:00,25.51,25.51,25.43,25.43,19207.0,25.51,25.51,25.43,25.43,19207.0
2016-10-03 09:50:00,25.43,25.44,25.36,25.38,17717.0,25.43,25.44,25.36,25.38,17717.0
2016-10-03 09:55:00,25.39,25.41,25.38,25.41,5700.0,25.39,25.41,25.38,25.41,5700.0
2016-10-03 10:00:00,25.42,25.46,25.41,25.43,19100.0,25.42,25.46,25.41,25.43,19100.0
2016-10-03 10:05:00,25.43,25.43,25.37,25.42,14700.0,25.43,25.43,25.37,25.42,14700.0
2016-10-03 10:10:00,25.41,25.42,25.35,25.37,46133.0,25.41,25.42,25.35,25.37,46133.0
2016-10-03 10:15:00,25.36,25.39,25.34,25.39,20418.0,25.36,25.39,25.34,25.39,20418.0
2016-10-03 10:20:00,25.39,25.4,25.37,25.38,6095.0,25.39,25.4,25.37,25.38,6095.0
2016-10-03 10:25:00,25.38,25.41,25.36,25.39,13900.0,25.38,25.41,25.36,25.39,13900.0
2016-10-03 10:30:00,25.38,25.41,25.36,25.41,13600.0,25.38,25.41,25.36,25.41,13600.0
2016-10-03 10:35:00,25.41,25.45,25.4,25.45,6856.0,25.41,25.45,25.4,25.45,6856.0
2016-10-03 10:40:00,25.44,25.47,25.43,25.47,10083.0,25.44,25.47,25.43,25.47,10083.0
2016-10-03 10:45:00,25.48,25.51,25.47,25.5,18390.0,25.48,25.51,25.47,25.5,18390.0
2016-10-03 10:50:00,25.51,25.53,25.49,25.5,19100.0,25.51,25.53,25.49,25.5,19100.0
2016-10-03 10:55:00,25.51,25.52,25.49,25.51,5057.0,25.51,25.52,25.49,25.51,5057.0
2016-10-03 11:00:00,25.5,25.51,25.49,25.49,9800.0,25.5,25.51,25.49,25.49,9800.0
2016-10-03 11:05:00,25.49,25.49,25.48,25.49,8050.0,25.49,25.49,25.48,25.49,8050.0
2016-10-03 11:10:00,25.5,25.5,25.49,25.5,3017.0,25.5,25.5,25.49,25.5,3017.0
2016-10-03 11:15:00,25.5,25.51,25.46,25.47,16226.0,25.5,25.51,25.46,25.47,16226.0
2016-10-03 11:20:00,25.48,25.49,25.47,25.49,4500.0,25.48,25.49,25.47,25.49,4500.0
2016-10-03 11:25:00,25.49,25.49,25.48,25.49,3953.0,25.49,25.49,25.48,25.49,3953.0
2016-10-03 11:30:00,25.49,25.49,25.48,25.49,4700.0,25.49,25.49,25.48,25.49,4700.0
2016-10-03 11:35:00,25.49,25.49,25.43,25.44,12919.0,25.49,25.49,25.43,25.44,12919.0
2016-10-03 11:40:00,25.44,25.46,25.43,25.45,18850.0,25.44,25.46,25.43,25.45,18850.0
2016-10-03 11:45:00,25.45,25.45,25.41,25.42,5700.0,25.45,25.45,25.41,25.42,5700.0
2016-10-03 11:50:00,25.41,25.41,25.37,25.39,13538.0,25.41,25.41,25.37,25.39,13538.0
2016-10-03 11:55:00,25.39,25.43,25.39,25.43,3161.0,25.39,25.43,25.39,25.43,3161.0
2016-10-03 12:00:00,25.43,25.43,25.4,25.4,9524.0,25.43,25.43,25.4,25.4,9524.0
2016-10-03 12:05:00,25.39,25.43,25.39,25.43,3074.0,25.39,25.43,25.39,25.43,3074.0
2016-10-03 12:10:00,25.43,25.44,25.42,25.43,11058.0,25.43,25.44,25.42,25.43,11058.0
2016-10-03 12:15:00,25.44,25.44,25.41,25.42,11219.0,25.44,25.44,25.41,25.42,11219.0
2016-10-03 12:20:00,25.41,25.41,25.38,25.38,6782.0,25.41,25.41,25.38,25.38,6782.0
2016-10-03 12:25:00,25.38,25.39,25.38,25.39,4207.0,25.38,25.39,25.38,25.39,4207.0
2016-10-03 12:30:00,25.4,25.4,25.36,25.38,19238.0,25.4,25.4,25.36,25.38,19238.0
2016-10-03 12:35:00,25.38,25.39,25.37,25.38,7100.0,25.38,25.39,25.37,25.38,7100.0
2016-10-03 12:40:00,25.39,25.4,25.38,25.4,7205.0,25.39,25.4,25.38,25.4,7205.0
2016-10-03 12:45:00,25.4,25.41,25.38,25.38,4320.0,25.4,25.41,25.38,25.38,4320.0
2016-10-03 12:50:00,25.38,25.41,25.38,25.4,2250.0,25.38,25.41,25.38,25.4,2250.0
2016-10-03 12:55:00,25.41,25.43,25.4,25.43,10700.0,25.41,25.43,25.4,25.43,10700.0
2016-10-03 13:00:00,25.43,25.44,25.42,25.42,12416.0,25.43,25.44,25.42,25.42,12416.0
2016-10-03 13:05:00,25.43,25.43,25.41,25.42,7000.0,25.43,25.43,25.41,25.42,7000.0
2016-10-03 13:10:00,25.42,25.42,25.4,25.42,7979.0,25.42,25.42,25.4,25.42,7979.0
2016-10-03 13:15:00,25.42,25.43,25.42,25.42,8444.0,25.42,25.43,25.42,25.42,8444.0
2016-10-03 13:20:00,25.42,25.44,25.41,25.44,5162.0,25.42,25.44,25.41,25.44,5162.0
2016-10-03 13:25:00,25.45,25.45,25.43,25.43,22853.0,25.45,25.45,25.43,25.43,22853.0
2016-10-03 13:30:00,25.44,25.45,25.42,25.45,11621.0,25.44,25.45,25.42,25.45,11621.0
2016-10-03 13:35:00,25.45,25.47,25.45,25.47,7938.0,25.45,25.47,25.45,25.47,7938.0
2016-10-03 13:40:00,25.46,25.47,25.45,25.45,9521.0,25.46,25.47,25.45,25.45,9521.0
2016-10-03 13:45:00,25.45,25.48,25.45,25.45,8014.0,25.45,25.48,25.45,25.45,8014.0
2016-10-03 13:50:00,25.46,25.46,25.45,25.45,3500.0,25.46,25.46,25.45,25.45,3500.0
2016-10-03 13:55:00,25.46,25.48,25.45,25.48,6430.0,25.46,25.48,25.45,25.48,6430.0
2016-10-03 14:00:00,25.48,25.5,25.47,25.5,5000.0,25.48,25.5,25.47,25.5,5000.0
2016-10-03 14:05:00,25.5,25.51,25.49,25.5,9800.0,25.5,25.51,25.49,25.5,9800.0
2016-10-03 14:10:00,25.51,25.51,25.48,25.49,7641.0,25.51,25.51,25.48,25.49,7641.0
2016-10-03 14:15:00,25.49,25.49,25.48,25.49,4638.0,25.49,25.49,25.48,25.49,4638.0
2016-10-03 14:20:00,25.49,25.49,25.48,25.49,2145.0,25.49,25.49,25.48,25.49,2145.0
2016-10-03 14:25:00,25.49,25.5,25.48,25.49,11833.0,25.49,25.5,25.48,25.49,11833.0
2016-10-03 14:30:00,25.49,25.49,25.47,25.48,13409.0,25.49,25.49,25.47,25.48,13409.0
2016-10-03 14:35:00,25.47,25.48,25.43,25.43,17325.0,25.47,25.48,25.43,25.43,17325.0
2016-10-03 14:40:00,25.43,25.45,25.43,25.45,4705.0,25.43,25.45,25.43,25.45,4705.0
2016-10-03 14:45:00,25.45,25.45,25.44,25.45,3520.0,25.45,25.45,25.44,25.45,3520.0
2016-10-03 14:50:00,25.44,25.46,25.44,25.44,15804.0,25.44,25.46,25.44,25.44,15804.0
2016-10-03 14:55:00,25.44,25.45,25.43,25.45,10938.0,25.44,25.45,25.43,25.45,10938.0
2016-10-03 15:00:00,25.46,25.46,25.44,25.45,11224.0,25.46,25.46,25.44,25.45,11224.0
2016-10-03 15:05:00,25.44,25.45,25.43,25.45,8571.0,25.44,25.45,25.43,25.45,8571.0
2016-10-03 15:10:00,25.45,25.47,25.44,25.47,8900.0,25.45,25.47,25.44,25.47,8900.0
2016-10-03 15:15:00,25.47,25.49,25.46,25.49,9123.0,25.47,25.49,25.46,25.49,9123.0
2016-10-03 15:20:00,25.49,25.49,25.48,25.48,13966.0,25.49,25.49,25.48,25.48,13966.0
2016-10-03 15:25:00,25.48,25.48,25.47,25.48,5900.0,25.48,25.48,25.47,25.48,5900.0
2016-10-03 15:30:00,25.48,25.5,25.47,25.5,21647.0,25.48,25.5,25.47,25.5,21647.0
2016-10-03 15:35:00,25.5,25.51,25.48,25.49,26676.0,25.5,25.51,25.48,25.49,26676.0
2016-10-03 15:40:00,25.49,25.5,25.48,25.5,9916.0,25.49,25.5,25.48,25.5,9916.0
2016-10-03 15:45:00,25.5,25.5,25.46,25.46,32052.0,25.5,25.5,25.46,25.46,32052.0
2016-10-03 15:50:00,25.46,25.47,25.41,25.41,49963.0,25.46,25.47,25.41,25.41,49963.0
2016-10-03 15:55:00,25.41,25.43,25.39,25.41,150017.0,25.41,25.43,25.39,25.41,150017.0
2016-10-04 09:30:00,25.51,25.55,25.44,25.52,14483.0,25.51,25.55,25.44,25.52,14483.0
2016-10-04 09:35:00,25.5,25.53,25.49,25.53,8200.0,25.5,25.53,25.49,25.53,8200.0
2016-10-04 09:40:00,25.53,25.53,25.49,25.5,8352.0,25.53,25.53,25.49,25.5,8352.0
2016-10-04 09:45:00,25.51,25.51,25.47,25.49,25010.0,25.51,25.51,25.47,25.49,25010.0
2016-10-04 09:50:00,25.49,25.5,25.47,25.48,13847.0,25.49,25.5,25.47,25.48,13847.0
2016-10-04 09:55:00,25.48,25.48,25.43,25.45,25813.0,25.48,25.48,25.43,25.45,25813.0
2016-10-04 10:00:00,25.46,25.46,25.43,25.44,28944.0,25.46,25.46,25.43,25.44,28944.0
2016-10-04 10:05:00,25.43,25.44,25.4,25.42,7368.0,25.43,25.44,25.4,25.42,7368.0
2016-10-04 10:10:00,25.42,25.42,25.35,25.36,17319.0,25.42,25.42,25.35,25.36,17319.0
2016-10-04 10:15:00,25.36,25.4,25.36,25.4,9281.0,25.36,25.4,25.36,25.4,9281.0
2016-10-04 10:20:00,25.4,25.45,25.4,25.45,9672.0,25.4,25.45,25.4,25.45,9672.0
2016-10-04 10:25:00,25.44,25.45,25.42,25.45,7267.0,25.44,25.45,25.42,25.45,7267.0
2016-10-04 10:30:00,25.44,25.44,25.43,25.44,2600.0,25.44,25.44,25.43,25.44,2600.0
2016-10-04 10:35:00,25.43,25.47,25.42,25.46,12586.0,25.43,25.47,25.42,25.46,12586.0
2016-10-04 10:40:00,25.47,25.52,25.46,25.48,16438.0,25.47,25.52,25.46,25.48,16438.0
2016-10-04 10:45:00,25.49,25.5,25.45,25.46,12823.0,25.49,25.5,25.45,25.46,12823.0
2016-10-04 10:50:00,25.47,25.49,25.46,25.46,9459.0,25.47,25.49,25.46,25.46,9459.0
2016-10-04 10:55:00,25.46,25.47,25.44,25.45,6400.0,25.46,25.47,25.44,25.45,6400.0
2016-10-04 11:00:00,25.46,25.46,25.39,25.41,9341.0,25.46,25.46,25.39,25.41,9341.0
2016-10-04 11:05:00,25.39,25.4,25.39,25.4,3600.0,25.39,25.4,25.39,25.4,3600.0
2016-10-04 11:10:00,25.4,25.4,25.37,25.37,14024.0,25.4,25.4,25.37,25.37,14024.0
2016-10-04 11:15:00,25.37,25.37,25.31,25.34,11429.0,25.37,25.37,25.31,25.34,11429.0
2016-10-04 11:20:00,25.34,25.4,25.34,25.39,9848.0,25.34,25.4,25.34,25.39,9848.0
2016-10-04 11:25:00,25.39,25.39,25.36,25.39,10896.0,25.39,25.39,25.36,25.39,10896.0
2016-10-04 11:30:00,25.4,25.4,25.36,25.38,4900.0,25.4,25.4,25.36,25.38,4900.0
2016-10-04 11:35:00,25.38,25.42,25.37,25.39,13395.0,25.38,25.42,25.37,25.39,13395.0
2016-10-04 11:40:00,25.39,25.41,25.38,25.38,8119.0,25.39,25.41,25.38,25.38,8119.0
2016-10-04 11:45:00,25.39,25.41,25.38,25.4,9423.0,25.39,25.41,25.38,25.4,9423.0
2016-10-04 11:50:00,25.4,25.42,25.38,25.39,9102.0,25.4,25.42,25.38,25.39,9102.0
2016-10-04 11:55:00,25.39,25.39,25.36,25.37,6423.0,25.39,25.39,25.36,25.37,6423.0
2016-10-04 12:00:00,25.37,25.39,25.37,25.37,2400.0,25.37,25.39,25.37,25.37,2400.0
2016-10-04 12:05:00,25.38,25.38,25.36,25.37,14985.0,25.38,25.38,25.36,25.37,14985.0
2016-10-04 12:10:00,25.37,25.38,25.35,25.35,4075.0,25.37,25.38,25.35,25.35,4075.0
2016-10-04 12:15:00,25.36,25.37,25.34,25.36,9326.0,25.36,25.37,25.34,25.36,9326.0
2016-10-04 12:20:00,25.37,25.37,25.35,25.37,1700.0,25.37,25.37,25.35,25.37,1700.0
2016-10-04 12:25:00,25.37,25.39,25.37,25.38,6705.0,25.37,25.39,25.37,25.38,6705.0
2016-10-04 12:30:00,25.37,25.37,25.34,25.36,6200.0,25.37,25.37,25.34,25.36,6200.0
2016-10-04 12:35:00,25.36,25.4,25.35,25.39,9711.0,25.36,25.4,25.35,25.39,9711.0
2016-10-04 12:40:00,25.39,25.39,25.35,25.35,2899.0,25.39,25.39,25.35,25.35,2899.0
2016-10-04 12:45:00,25.36,25.37,25.34,25.34,19600.0,25.36,25.37,25.34,25.34,19600.0
2016-10-04 12:50:00,25.35,25.35,25.32,25.34,7125.0,25.35,25.35,25.32,25.34,7125.0
2016-10-04 12:55:00,25.35,25.35,25.33,25.34,3718.0,25.35,25.35,25.33,25.34,3718.0
2016-10-04 13:00:00,25.33,25.35,25.32,25.35,9713.0,25.33,25.35,25.32,25.35,9713.0
2016-10-04 13:05:00,25.34,25.35,25.28,25.29,9315.0,25.34,25.35,25.28,25.29,9315.0
2016-10-04 13:10:00,25.28,25.29,25.27,25.28,5203.0,25.28,25.29,25.27,25.28,5203.0
2016-10-04 13:15:00,25.29,25.3,25.28,25.28,7400.0,25.29,25.3,25.28,25.28,7400.0
2016-10-04 13:20:00,25.28,25.29,25.24,25.24,4775.0,25.28,25.29,25.24,25.24,4775.0
2016-10-04 13:25:00,25.24,25.27,25.24,25.27,5899.0,25.24,25.27,25.24,25.27,5899.0
2016-10-04 13:30:00,25.27,25.27,25.25,25.26,5423.0,25.27,25.27,25.25,25.26,5423.0
2016-10-04 13:35:00,25.25,25.27,25.24,25.25,6465.0,25.25,25.27,25.24,25.25,6465.0
2016-10-04 13:40:00,25.26,25.26,25.23,25.24,10424.0,25.26,25.26,25.23,25.24,10424.0
2016-10-04 13:45:00,25.24,25.26,25.23,25.26,3156.0,25.24,25.26,25.23,25.26,3156.0
2016-10-04 13:50:00,25.26,25.27,25.23,25.24,10400.0,25.26,25.27,25.23,25.24,10400.0
2016-10-04 13:55:00,25.24,25.26,25.24,25.26,4093.0,25.24,25.26,25.24,25.26,4093.0
2016-10-04 14:00:00,25.25,25.27,25.25,25.27,4300.0,25.25,25.27,25.25,25.27,4300.0
2016-10-04 14:05:00,25.27,25.28,25.24,25.27,14642.0,25.27,25.28,25.24,25.27,14642.0
2016-10-04 14:10:00,25.27,25.28,25.26,25.28,8133.0,25.27,25.28,25.26,25.28,8133.0
2016-10-04 14:15:00,25.27,25.29,25.27,25.28,5326.0,25.27,25.29,25.27,25.28,5326.0
2016-10-04 14:20:00,25.28,25.28,25.24,25.26,12448.0,25.28,25.28,25.24,25.26,12448.0
2016-10-04 14:25:00,25.25,25.28,25.25,25.27,12765.0,25.25,25.28,25.25,25.27,12765.0
2016-10-04 14:30:00,25.28,25.3,25.27,25.3,4700.0,25.28,25.3,25.27,25.3,4700.0
2016-10-04 14:35:00,25.29,25.31,25.29,25.3,8174.0,25.29,25.31,25.29,25.3,8174.0
2016-10-04 14:40:00,25.31,25.32,25.3,25.31,10694.0,25.31,25.32,25.3,25.31,10694.0
2016-10-04 14:45:00,25.31,25.32,25.3,25.3,6497.0,25.31,25.32,25.3,25.3,6497.0
2016-10-04 14:50:00,25.29,25.29,25.28,25.29,2775.0,25.29,25.29,25.28,25.29,2775.0
2016-10-04 14:55:00,25.28,25.28,25.24,25.25,9800.0,25.28,25.28,25.24,25.25,9800.0
2016-10-04 15:00:00,25.25,25.29,25.24,25.29,10754.0,25.25,25.29,25.24,25.29,10754.0
2016-10-04 15:05:00,25.28,25.31,25.27,25.29,10807.0,25.28,25.31,25.27,25.29,10807.0
2016-10-04 15:10:00,25.3,25.31,25.29,25.3,6906.0,25.3,25.31,25.29,25.3,6906.0
2016-10-04 15:15:00,25.3,25.34,25.3,25.33,23078.0,25.3,25.34,25.3,25.33,23078.0
2016-10-04 15:20:00,25.34,25.35,25.33,25.35,11062.0,25.34,25.35,25.33,25.35,11062.0
2016-10-04 15:25:00,25.35,25.38,25.35,25.38,9976.0,25.35,25.38,25.35,25.38,9976.0
2016-10-04 15:30:00,25.38,25.39,25.34,25.35,44972.0,25.38,25.39,25.34,25.35,44972.0
2016-10-04 15:35:00,25.35,25.35,25.33,25.33,37863.0,25.35,25.35,25.33,25.33,37863.0
2016-10-04 15:40:00,25.34,25.36,25.33,25.34,26695.0,25.34,25.36,25.33,25.34,26695.0
2016-10-04 15:45:00,25.34,25.34,25.3,25.33,46025.0,25.34,25.34,25.3,25.33,46025.0
2016-10-04 15:50:00,25.33,25.35,25.32,25.34,21071.0,25.33,25.35,25.32,25.34,21071.0
2016-10-04 15:55:00,25.33,25.35,25.32,25.35,56715.0,25.33,25.35,25.32,25.35,56715.0
2016-10-05 09:30:00,25.42,25.48,25.39,25.41,72490.0,25.42,25.48,25.39,25.41,72490.0
2016-10-05 09:35:00,25.43,25.45,25.41,25.42,23574.0,25.43,25.45,25.41,25.42,23574.0
2016-10-05 09:40:00,25.43,25.45,25.41,25.43,14700.0,25.43,25.45,25.41,25.43,14700.0
2016-10-05 09:45:00,25.43,25.46,25.41,25.43,15900.0,25.43,25.46,25.41,25.43,15900.0
2016-10-05 09:50:00,25.44,25.45,25.42,25.42,8519.0,25.44,25.45,25.42,25.42,8519.0
2016-10-05 09:55:00,25.43,25.46,25.41,25.43,18604.0,25.43,25.46,25.41,25.43,18604.0
2016-10-05 10:00:00,25.44,25.45,25.41,25.43,19385.0,25.44,25.45,25.41,25.43,19385.0
2016-10-05 10:05:00,25.44,25.46,25.43,25.45,39954.0,25.44,25.46,25.43,25.45,39954.0
2016-10-05 10:10:00,25.45,25.46,25.43,25.45,41053.0,25.45,25.46,25.43,25.45,41053.0
2016-10-05 10:15:00,25.45,25.5,25.45,25.5,30370.0,25.45,25.5,25.45,25.5,30370.0
2016-10-05 10:20:00,25.49,25.49,25.48,25.49,6859.0,25.49,25.49,25.48,25.49,6859.0
2016-10-05 10:25:00,25.49,25.51,25.49,25.5,30565.0,25.49,25.51,25.49,25.5,30565.0
2016-10-05 10:30:00,25.51,25.51,25.47,25.48,18914.0,25.51,25.51,25.47,25.48,18914.0
2016-10-05 10:35:00,25.48,25.51,25.47,25.5,25592.0,25.48,25.51,25.47,25.5,25592.0
2016-10-05 10:40:00,25.5,25.51,25.47,25.48,12018.0,25.5,25.51,25.47,25.48,12018.0
2016-10-05 10:45:00,25.46,25.51,25.46,25.49,9468.0,25.46,25.51,25.46,25.49,9468.0
2016-10-05 10:50:00,25.49,25.5,25.48,25.5,3500.0,25.49,25.5,25.48,25.5,3500.0
2016-10-05 10:55:00,25.5,25.52,25.49,25.5,18886.0,25.5,25.52,25.49,25.5,18886.0
2016-10-05 11:00:00,25.5,25.52,25.5,25.52,7948.0,25.5,25.52,25.5,25.52,7948.0
2016-10-05 11:05:00,25.51,25.55,25.5,25.55,21650.0,25.51,25.55,25.5,25.55,21650.0
2016-10-05 11:10:00,25.55,25.55,25.54,25.54,13874.0,25.55,25.55,25.54,25.54,13874.0
2016-10-05 11:15:00,25.54,25.55,25.5,25.5,23317.0,25.54,25.55,25.5,25.5,23317.0
2016-10-05 11:20:00,25.51,25.55,25.5,25.55,8935.0,25.51,25.55,25.5,25.55,8935.0
2016-10-05 11:25:00,25.54,25.58,25.54,25.58,8445.0,25.54,25.58,25.54,25.58,8445.0
2016-10-05 11:30:00,25.58,25.6,25.58,25.6,9796.0,25.58,25.6,25.58,25.6,9796.0
2016-10-05 11:35:00,25.6,25.6,25.57,25.58,4400.0,25.6,25.6,25.57,25.58,4400.0
2016-10-05 11:40:00,25.57,25.58,25.57,25.57,2376.0,25.57,25.58,25.57,25.57,2376.0
2016-10-05 11:45:00,25.57,25.59,25.57,25.59,7300.0,25.57,25.59,25.57,25.59,7300.0
2016-10-05 11:50:00,25.58,25.59,25.58,25.59,6638.0,25.58,25.59,25.58,25.59,6638.0
2016-10-05 11:55:00,25.59,25.6,25.58,25.59,10174.0,25.59,25.6,25.58,25.59,10174.0
2016-10-05 12:00:00,25.6,25.6,25.56,25.56,23112.0,25.6,25.6,25.56,25.56,23112.0
2016-10-05 12:05:00,25.57,25.61,25.56,25.6,12338.0,25.57,25.61,25.56,25.6,12338.0
2016-10-05 12:10:00,25.61,25.62,25.6,25.61,4000.0,25.61,25.62,25.6,25.61,4000.0
2016-10-05 12:15:00,25.62,25.63,25.6,25.62,9348.0,25.62,25.63,25.6,25.62,9348.0
2016-10-05 12:20:00,25.63,25.63,25.59,25.6,3612.0,25.63,25.63,25.59,25.6,3612.0
2016-10-05 12:25:00,25.6,25.62,25.6,25.61,6028.0,25.6,25.62,25.6,25.61,6028.0
2016-10-05 12:30:00,25.61,25.62,25.59,25.6,7973.0,25.61,25.62,25.59,25.6,7973.0
2016-10-05 12:35:00,25.6,25.62,25.59,25.6,11600.0,25.6,25.62,25.59,25.6,11600.0
2016-10-05 12:40:00,25.6,25.61,25.58,25.6,10048.0,25.6,25.61,25.58,25.6,10048.0
2016-10-05 12:45:00,25.6,25.6,25.57,25.58,9626.0,25.6,25.6,25.57,25.58,9626.0
2016-10-05 12:50:00,25.58,25.59,25.57,25.57,6923.0,25.58,25.59,25.57,25.57,6923.0
2016-10-05 12:55:00,25.57,25.59,25.56,25.57,4180.0,25.57,25.59,25.56,25.57,4180.0
2016-10-05 13:00:00,25.57,25.58,25.56,25.57,3600.0,25.57,25.58,25.56,25.57,3600.0
2016-10-05 13:05:00,25.57,25.58,25.56,25.57,5625.0,25.57,25.58,25.56,25.57,5625.0
2016-10-05 13:10:00,25.57,25.57,25.54,25.55,20326.0,25.57,25.57,25.54,25.55,20326.0
2016-10-05 13:15:00,25.55,25.57,25.55,25.57,4100.0,25.55,25.57,25.55,25.57,4100.0
2016-10-05 13:20:00,25.57,25.57,25.53,25.54,5765.0,25.57,25.57,25.53,25.54,5765.0
2016-10-05 13:25:00,25.53,25.55,25.52,25.54,5523.0,25.53,25.55,25.52,25.54,5523.0
2016-10-05 13:30:00,25.54,25.55,25.53,25.54,9276.0,25.54,25.55,25.53,25.54,9276.0
2016-10-05 13:35:00,25.55,25.56,25.54,25.55,8321.0,25.55,25.56,25.54,25.55,8321.0
2016-10-05 13:40:00,25.55,25.56,25.55,25.55,10950.0,25.55,25.56,25.55,25.55,10950.0
2016-10-05 13:45:00,25.55,25.57,25.55,25.57,6700.0,25.55,25.57,25.55,25.57,6700.0
2016-10-05 13:50:00,25.57,25.57,25.56,25.57,3600.0,25.57,25.57,25.56,25.57,3600.0
2016-10-05 13:55:00,25.57,25.58,25.56,25.57,9315.0,25.57,25.58,25.56,25.57,9315.0
2016-10-05 14:00:00,25.57,25.57,25.56,25.57,3209.0,25.57,25.57,25.56,25.57,3209.0
2016-10-05 14:05:00,25.56,25.57,25.56,25.56,2250.0,25.56,25.57,25.56,25.56,2250.0
2016-10-05 14:10:00,25.56,25.57,25.53,25.53,18330.0,25.56,25.57,25.53,25.53,18330.0
2016-10-05 14:15:00,25.53,25.54,25.51,25.52,13382.0,25.53,25.54,25.51,25.52,13382.0
2016-10-05 14:20:00,25.51,25.53,25.5,25.51,23152.0,25.51,25.53,25.5,25.51,23152.0
2016-10-05 14:25:00,25.52,25.52,25.51,25.51,6734.0,25.52,25.52,25.51,25.51,6734.0
2016-10-05 14:30:00,25.51,25.52,25.5,25.51,9600.0,25.51,25.52,25.5,25.51,9600.0
2016-10-05 14:35:00,25.5,25.51,25.48,25.51,21318.0,25.5,25.51,25.48,25.51,21318.0
2016-10-05 14:40:00,25.51,25.54,25.5,25.51,13900.0,25.51,25.54,25.5,25.51,13900.0
2016-10-05 14:45:00,25.51,25.52,25.5,25.52,11507.0,25.51,25.52,25.5,25.52,11507.0
2016-10-05 14:50:00,25.51,25.52,25.51,25.51,3351.0,25.51,25.52,25.51,25.51,3351.0
2016-10-05 14:55:00,25.51,25.52,25.51,25.52,7700.0,25.51,25.52,25.51,25.52,7700.0
2016-10-05 15:00:00,25.51,25.53,25.51,25.52,11220.0,25.51,25.53,25.51,25.52,11220.0
2016-10-05 15:05:00,25.53,25.53,25.51,25.53,13610.0,25.53,25.53,25.51,25.53,13610.0
2016-10-05 15:10:00,25.52,25.53,25.51,25.51,11300.0,25.52,25.53,25.51,25.51,11300.0
2016-10-05 15:15:00,25.51,25.52,25.48,25.49,11526.0,25.51,25.52,25.48,25.49,11526.0
2016-10-05 15:20:00,25.48,25.49,25.45,25.46,19811.0,25.48,25.49,25.45,25.46,19811.0
2016-10-05 15:25:00,25.46,25.48,25.45,25.46,14458.0,25.46,25.48,25.45,25.46,14458.0
2016-10-05 15:30:00,25.45,25.5,25.45,25.5,20460.0,25.45,25.5,25.45,25.5,20460.0
2016-10-05 15:35:00,25.49,25.51,25.48,25.51,14725.0,25.49,25.51,25.48,25.51,14725.0
2016-10-05 15:40:00,25.5,25.53,25.5,25.52,28996.0,25.5,25.53,25.5,25.52,28996.0
2016-10-05 15:45:00,25.52,25.53,25.5,25.51,26489.0,25.52,25.53,25.5,25.51,26489.0
2016-10-05 15:50:00,25.51,25.51,25.47,25.48,76324.0,25.51,25.51,25.47,25.48,76324.0
2016-10-05 15:55:00,25.48,25.49,25.47,25.47,182785.0,25.48,25.49,25.47,25.47,182785.0
2016-10-06 09:30:00,25.48,25.57,25.47,25.48,18795.0,25.48,25.57,25.47,25.48,18795.0
2016-10-06 09:35:00,25.49,25.49,25.37,25.4,13387.0,25.49,25.49,25.37,25.4,13387.0
2016-10-06 09:40:00,25.4,25.42,25.38,25.38,10989.0,25.4,25.42,25.38,25.38,10989.0
2016-10-06 09:45:00,25.39,25.4,25.34,25.35,12200.0,25.39,25.4,25.34,25.35,12200.0
2016-10-06 09:50:00,25.35,25.37,25.34,25.35,10100.0,25.35,25.37,25.34,25.35,10100.0
2016-10-06 09:55:00,25.34,25.35,25.32,25.33,8791.0,25.34,25.35,25.32,25.33,8791.0
2016-10-06 10:00:00,25.32,25.34,25.31,25.32,11412.0,25.32,25.34,25.31,25.32,11412.0
2016-10-06 10:05:00,25.32,25.33,25.31,25.32,36949.0,25.32,25.33,25.31,25.32,36949.0
2016-10-06 10:10:00,25.32,25.34,25.31,25.31,8640.0,25.32,25.34,25.31,25.31,8640.0
2016-10-06 10:15:00,25.32,25.34,25.31,25.34,16025.0,25.32,25.34,25.31,25.34,16025.0
2016-10-06 10:20:00,25.33,25.35,25.31,25.35,11368.0,25.33,25.35,25.31,25.35,11368.0
2016-10-06 10:25:00,25.34,25.36,25.34,25.36,12700.0,25.34,25.36,25.34,25.36,12700.0
2016-10-06 10:30:00,25.35,25.35,25.32,25.32,10632.0,25.35,25.35,25.32,25.32,10632.0
2016-10-06 10:35:00,25.32,25.34,25.32,25.33,7957.0,25.32,25.34,25.32,25.33,7957.0
2016-10-06 10:40:00,25.33,25.36,25.33,25.35,11198.0,25.33,25.36,25.33,25.35,11198.0
2016-10-06 10:45:00,25.35,25.37,25.35,25.37,10187.0,25.35,25.37,25.35,25.37,10187.0
2016-10-06 10:50:00,25.37,25.37,25.36,25.37,3400.0,25.37,25.37,25.36,25.37,3400.0
2016-10-06 10:55:00,25.37,25.37,25.34,25.35,17263.0,25.37,25.37,25.34,25.35,17263.0
2016-10-06 11:00:00,25.34,25.35,25.34,25.34,2100.0,25.34,25.35,25.34,25.34,2100.0
2016-10-06 11:05:00,25.34,25.35,25.3,25.3,14815.0,25.34,25.35,25.3,25.3,14815.0
2016-10-06 11:10:00,25.3,25.3,25.28,25.28,7735.0,25.3,25.3,25.28,25.28,7735.0
2016-10-06 11:15:00,25.28,25.29,25.28,25.28,7400.0,25.28,25.29,25.28,25.28,7400.0
2016-10-06 11:20:00,25.29,25.31,25.28,25.3,6200.0,25.29,25.31,25.28,25.3,6200.0
2016-10-06 11:25:00,25.31,25.35,25.31,25.35,8702.0,25.31,25.35,25.31,25.35,8702.0
2016-10-06 11:30:00,25.36,25.36,25.34,25.34,10336.0,25.36,25.36,25.34,25.34,10336.0
2016-10-06 11:35:00,25.35,25.36,25.34,25.36,5176.0,25.35,25.36,25.34,25.36,5176.0
2016-10-06 11:40:00,25.36,25.37,25.35,25.36,9595.0,25.36,25.37,25.35,25.36,9595.0
2016-10-06 11:45:00,25.36,25.38,25.34,25.38,31558.0,25.36,25.38,25.34,25.38,31558.0
2016-10-06 11:50:00,25.38,25.42,25.37,25.42,13644.0,25.38,25.42,25.37,25.42,13644.0
2016-10-06 11:55:00,25.42,25.43,25.41,25.41,22378.0,25.42,25.43,25.41,25.41,22378.0
2016-10-06 12:00:00,25.41,25.43,25.41,25.43,11753.0,25.41,25.43,25.41,25.43,11753.0
2016-10-06 12:05:00,25.44,25.44,25.41,25.42,9388.0,25.44,25.44,25.41,25.42,9388.0
2016-10-06 12:10:00,25.42,25.43,25.41,25.43,3700.0,25.42,25.43,25.41,25.43,3700.0
2016-10-06 12:15:00,25.43,25.43,25.42,25.43,22476.0,25.43,25.43,25.42,25.43,22476.0
2016-10-06 12:20:00,25.42,25.44,25.42,25.44,7620.0,25.42,25.44,25.42,25.44,7620.0
2016-10-06 12:25:00,25.44,25.46,25.43,25.45,6890.0,25.44,25.46,25.43,25.45,6890.0
2016-10-06 12:30:00,25.45,25.45,25.44,25.45,6800.0,25.45,25.45,25.44,25.45,6800.0
2016-10-06 12:35:00,25.45,25.46,25.44,25.45,7661.0,25.45,25.46,25.44,25.45,7661.0
2016-10-06 12:40:00,25.45,25.46,25.43,25.43,8718.0,25.45,25.46,25.43,25.43,8718.0
2016-10-06 12:45:00,25.44,25.45,25.43,25.45,2009.0,25.44,25.45,25.43,25.45,2009.0
2016-10-06 12:50:00,25.45,25.46,25.44,25.46,11348.0,25.45,25.46,25.44,25.46,11348.0
2016-10-06 12:55:00,25.46,25.46,25.44,25.45,9900.0,25.46,25.46,25.44,25.45,9900.0
2016-10-06 13:00:00,25.45,25.46,25.44,25.45,6423.0,25.45,25.46,25.44,25.45,6423.0
2016-10-06 13:05:00,25.45,25.45,25.44,25.44,2171.0,25.45,25.45,25.44,25.44,2171.0
2016-10-06 13:10:00,25.45,25.46,25.44,25.45,6095.0,25.45,25.46,25.44,25.45,6095.0
2016-10-06 13:15:00,25.45,25.46,25.44,25.45,4452.0,25.45,25.46,25.44,25.45,4452.0
2016-10-06 13:20:00,25.45,25.47,25.44,25.47,5500.0,25.45,25.47,25.44,25.47,5500.0
2016-10-06 13:25:00,25.47,25.47,25.46,25.47,1600.0,25.47,25.47,25.46,25.47,1600.0
2016-10-06 13:30:00,25.46,25.48,25.46,25.46,6011.0,25.46,25.48,25.46,25.46,6011.0
2016-10-06 13:35:00,25.46,25.47,25.44,25.44,10569.0,25.46,25.47,25.44,25.44,10569.0
2016-10-06 13:40:00,25.44,25.45,25.42,25.45,11666.0,25.44,25.45,25.42,25.45,11666.0
2016-10-06 13:45:00,25.44,25.46,25.44,25.46,3924.0,25.44,25.46,25.44,25.46,3924.0
2016-10-06 13:50:00,25.46,25.48,25.45,25.47,7406.0,25.46,25.48,25.45,25.47,7406.0
2016-10-06 13:55:00,25.47,25.47,25.45,25.46,3495.0,25.47,25.47,25.45,25.46,3495.0
2016-10-06 14:00:00,25.46,25.48,25.45,25.45,18073.0,25.46,25.48,25.45,25.45,18073.0
2016-10-06 14:05:00,25.46,25.48,25.46,25.47,8602.0,25.46,25.48,25.46,25.47,8602.0
2016-10-06 14:10:00,25.48,25.49,25.47,25.49,6865.0,25.48,25.49,25.47,25.49,6865.0
2016-10-06 14:15:00,25.49,25.49,25.48,25.49,3600.0,25.49,25.49,25.48,25.49,3600.0
2016-10-06 14:20:00,25.49,25.49,25.48,25.49,5730.0,25.49,25.49,25.48,25.49,5730.0
2016-10-06 14:25:00,25.49,25.52,25.48,25.52,28953.0,25.49,25.52,25.48,25.52,28953.0
2016-10-06 14:30:00,25.51,25.51,25.5,25.51,6709.0,25.51,25.51,25.5,25.51,6709.0
2016-10-06 14:35:00,25.51,25.51,25.5,25.51,1317.0,25.51,25.51,25.5,25.51,1317.0
2016-10-06 14:40:00,25.5,25.52,25.5,25.52,6784.0,25.5,25.52,25.5,25.52,6784.0
2016-10-06 14:45:00,25.51,25.51,25.47,25.48,9694.0,25.51,25.51,25.47,25.48,9694.0
2016-10-06 14:50:00,25.48,25.5,25.47,25.5,9925.0,25.48,25.5,25.47,25.5,9925.0
2016-10-06 14:55:00,25.5,25.5,25.49,25.5,6400.0,25.5,25.5,25.49,25.5,6400.0
2016-10-06 15:00:00,25.5,25.52,25.49,25.52,5566.0,25.5,25.52,25.49,25.52,5566.0
2016-10-06 15:05:00,25.52,25.52,25.49,25.49,8056.0,25.52,25.52,25.49,25.49,8056.0
2016-10-06 15:10:00,25.49,25.5,25.48,25.5,4721.0,25.49,25.5,25.48,25.5,4721.0
2016-10-06 15:15:00,25.5,25.52,25.48,25.49,10662.0,25.5,25.52,25.48,25.49,10662.0
2016-10-06 15:20:00,25.49,25.52,25.49,25.51,20969.0,25.49,25.52,25.49,25.51,20969.0
2016-10-06 15:25:00,25.51,25.51,25.49,25.49,6601.0,25.51,25.51,25.49,25.49,6601.0
2016-10-06 15:30:00,25.49,25.51,25.49,25.51,14792.0,25.49,25.51,25.49,25.51,14792.0
2016-10-06 15:35:00,25.51,25.53,25.5,25.53,12376.0,25.51,25.53,25.5,25.53,12376.0
2016-10-06 15:40:00,25.53,25.54,25.52,25.53,15694.0,25.53,25.54,25.52,25.53,15694.0
2016-10-06 15:45:00,25.53,25.54,25.52,25.53,11005.0,25.53,25.54,25.52,25.53,11005.0
2016-10-06 15:50:00,25.53,25.54,25.51,25.54,29033.0,25.53,25.54,25.51,25.54,29033.0
2016-10-06 15:55:00,25.54,25.54,25.49,25.49,76818.0,25.54,25.54,25.49,25.49,76818.0
2016-10-07 09:30:00,25.5,25.59,25.4,25.47,54360.0,25.5,25.59,25.4,25.47,54360.0
2016-10-07 09:35:00,25.46,25.48,25.44,25.48,4700.0,25.46,25.48,25.44,25.48,4700.0
2016-10-07 09:40:00,25.48,25.49,25.42,25.42,13271.0,25.48,25.49,25.42,25.42,13271.0
2016-10-07 09:45:00,25.42,25.43,25.34,25.34,13820.0,25.42,25.43,25.34,25.34,13820.0
2016-10-07 09:50:00,25.34,25.37,25.33,25.37,7351.0,25.34,25.37,25.33,25.37,7351.0
2016-10-07 09:55:00,25.36,25.4,25.36,25.39,7500.0,25.36,25.4,25.36,25.39,7500.0
2016-10-07 10:00:00,25.39,25.44,25.38,25.43,14629.0,25.39,25.44,25.38,25.43,14629.0
2016-10-07 10:05:00,25.42,25.46,25.41,25.46,11941.0,25.42,25.46,25.41,25.46,11941.0
2016-10-07 10:10:00,25.46,25.52,25.46,25.51,13649.0,25.46,25.52,25.46,25.51,13649.0
2016-10-07 10:15:00,25.51,25.54,25.48,25.54,81289.0,25.51,25.54,25.48,25.54,81289.0
2016-10-07 10:20:00,25.53,25.55,25.51,25.55,10478.0,25.53,25.55,25.51,25.55,10478.0
2016-10-07 10:25:00,25.55,25.56,25.5,25.51,15910.0,25.55,25.56,25.5,25.51,15910.0
2016-10-07 10:30:00,25.51,25.51,25.5,25.5,13200.0,25.51,25.51,25.5,25.5,13200.0
2016-10-07 10:35:00,25.51,25.56,25.49,25.55,19954.0,25.51,25.56,25.49,25.55,19954.0
2016-10-07 10:40:00,25.55,25.6,25.55,25.58,18534.0,25.55,25.6,25.55,25.58,18534.0
2016-10-07 10:45:00,25.59,25.6,25.58,25.59,7102.0,25.59,25.6,25.58,25.59,7102.0
2016-10-07 10:50:00,25.59,25.59,25.55,25.55,10664.0,25.59,25.59,25.55,25.55,10664.0
2016-10-07 10:55:00,25.55,25.55,25.52,25.55,23106.0,25.55,25.55,25.52,25.55,23106.0
2016-10-07 11:00:00,25.54,25.56,25.53,25.55,13526.0,25.54,25.56,25.53,25.55,13526.0
2016-10-07 11:05:00,25.55,25.57,25.54,25.56,9532.0,25.55,25.57,25.54,25.56,9532.0
2016-10-07 11:10:00,25.56,25.57,25.55,25.55,11363.0,25.56,25.57,25.55,25.55,11363.0
2016-10-07 11:15:00,25.55,25.55,25.53,25.55,6547.0,25.55,25.55,25.53,25.55,6547.0
2016-10-07 11:20:00,25.54,25.56,25.54,25.55,6500.0,25.54,25.56,25.54,25.55,6500.0
2016-10-07 11:25:00,25.55,25.55,25.54,25.55,3557.0,25.55,25.55,25.54,25.55,3557.0
2016-10-07 11:30:00,25.54,25.55,25.5,25.5,20934.0,25.54,25.55,25.5,25.5,20934.0
2016-10-07 11:35:00,25.49,25.5,25.46,25.46,27996.0,25.49,25.5,25.46,25.46,27996.0
2016-10-07 11:40:00,25.46,25.47,25.42,25.43,19249.0,25.46,25.47,25.42,25.43,19249.0
2016-10-07 11:45:00,25.42,25.42,25.37,25.39,19771.0,25.42,25.42,25.37,25.39,19771.0
2016-10-07 11:50:00,25.38,25.39,25.35,25.38,10098.0,25.38,25.39,25.35,25.38,10098.0
2016-10-07 11:55:00,25.38,25.41,25.38,25.39,13301.0,25.38,25.41,25.38,25.39,13301.0
2016-10-07 12:00:00,25.4,25.44,25.4,25.43,15427.0,25.4,25.44,25.4,25.43,15427.0
2016-10-07 12:05:00,25.42,25.44,25.4,25.44,7929.0,25.42,25.44,25.4,25.44,7929.0
2016-10-07 12:10:00,25.44,25.44,25.4,25.44,20849.0,25.44,25.44,25.4,25.44,20849.0
2016-10-07 12:15:00,25.43,25.45,25.41,25.41,93338.0,25.43,25.45,25.41,25.41,93338.0
2016-10-07 12:20:00,25.42,25.42,25.37,25.38,13436.0,25.42,25.42,25.37,25.38,13436.0
2016-10-07 12:25:00,25.37,25.38,25.36,25.38,4420.0,25.37,25.38,25.36,25.38,4420.0
2016-10-07 12:30:00,25.38,25.4,25.36,25.38,10548.0,25.38,25.4,25.36,25.38,10548.0
2016-10-07 12:35:00,25.37,25.38,25.35,25.37,6664.0,25.37,25.38,25.35,25.37,6664.0
2016-10-07 12:40:00,25.37,25.37,25.35,25.37,6144.0,25.37,25.37,25.35,25.37,6144.0
2016-10-07 12:45:00,25.38,25.4,25.37,25.4,3711.0,25.38,25.4,25.37,25.4,3711.0
2016-10-07 12:50:00,25.41,25.41,25.39,25.41,5629.0,25.41,25.41,25.39,25.41,5629.0
2016-10-07 12:55:00,25.4,25.43,25.4,25.42,6987.0,25.4,25.43,25.4,25.42,6987.0
2016-10-07 13:00:00,25.42,25.43,25.4,25.41,10090.0,25.42,25.43,25.4,25.41,10090.0
2016-10-07 13:05:00,25.42,25.42,25.41,25.42,4054.0,25.42,25.42,25.41,25.42,4054.0
2016-10-07 13:10:00,25.42,25.43,25.39,25.39,7594.0,25.42,25.43,25.39,25.39,7594.0
2016-10-07 13:15:00,25.39,25.4,25.38,25.38,4816.0,25.39,25.4,25.38,25.38,4816.0
2016-10-07 13:20:00,25.39,25.41,25.38,25.39,7198.0,25.39,25.41,25.38,25.39,7198.0
2016-10-07 13:25:00,25.4,25.46,25.39,25.46,8198.0,25.4,25.46,25.39,25.46,8198.0
2016-10-07 13:30:00,25.46,25.48,25.45,25.48,8300.0,25.46,25.48,25.45,25.48,8300.0
2016-10-07 13:35:00,25.49,25.51,25.48,25.51,9735.0,25.49,25.51,25.48,25.51,9735.0
2016-10-07 13:40:00,25.51,25.54,25.51,25.52,10336.0,25.51,25.54,25.51,25.52,10336.0
2016-10-07 13:45:00,25.52,25.53,25.51,25.53,8290.0,25.52,25.53,25.51,25.53,8290.0
2016-10-07 13:50:00,25.53,25.53,25.52,25.52,7805.0,25.53,25.53,25.52,25.52,7805.0
2016-10-07 13:55:00,25.52,25.52,25.51,25.51,4399.0,25.52,25.52,25.51,25.51,4399.0
2016-10-07 14:00:00,25.52,25.54,25.51,25.54,10800.0,25.52,25.54,25.51,25.54,10800.0
2016-10-07 14:05:00,25.53,25.53,25.52,25.52,4202.0,25.53,25.53,25.52,25.52,4202.0
2016-10-07 14:10:00,25.53,25.56,25.52,25.55,14605.0,25.53,25.56,25.52,25.55,14605.0
2016-10-07 14:15:00,25.56,25.56,25.52,25.52,7424.0,25.56,25.56,25.52,25.52,7424.0
2016-10-07 14:20:00,25.53,25.55,25.52,25.54,9053.0,25.53,25.55,25.52,25.54,9053.0
2016-10-07 14:25:00,25.55,25.55,25.53,25.53,7028.0,25.55,25.55,25.53,25.53,7028.0
2016-10-07 14:30:00,25.53,25.56,25.53,25.56,9499.0,25.53,25.56,25.53,25.56,9499.0
2016-10-07 14:35:00,25.56,25.56,25.55,25.56,5000.0,25.56,25.56,25.55,25.56,5000.0
2016-10-07 14:40:00,25.55,25.56,25.55,25.55,3634.0,25.55,25.56,25.55,25.55,3634.0
2016-10-07 14:45:00,25.55,25.57,25.55,25.57,12772.0,25.55,25.57,25.55,25.57,12772.0
2016-10-07 14:50:00,25.57,25.57,25.56,25.57,3932.0,25.57,25.57,25.56,25.57,3932.0
2016-10-07 14:55:00,25.57,25.6,25.56,25.6,12424.0,25.57,25.6,25.56,25.6,12424.0
2016-10-07 15:00:00,25.6,25.6,25.55,25.55,10156.0,25.6,25.6,25.55,25.55,10156.0
2016-10-07 15:05:00,25.55,25.56,25.55,25.55,2854.0,25.55,25.56,25.55,25.55,2854.0
2016-10-07 15:10:00,25.55,25.56,25.55,25.55,6016.0,25.55,25.56,25.55,25.55,6016.0
2016-10-07 15:15:00,25.55,25.57,25.55,25.55,14979.0,25.55,25.57,25.55,25.55,14979.0
2016-10-07 15:20:00,25.55,25.55,25.53,25.55,15102.0,25.55,25.55,25.53,25.55,15102.0
2016-10-07 15:25:00,25.55,25.57,25.55,25.57,6910.0,25.55,25.57,25.55,25.57,6910.0
2016-10-07 15:30:00,25.57,25.58,25.55,25.55,15339.0,25.57,25.58,25.55,25.55,15339.0
2016-10-07 15:35:00,25.55,25.57,25.55,25.56,16807.0,25.55,25.57,25.55,25.56,16807.0
2016-10-07 15:40:00,25.56,25.56,25.55,25.55,11700.0,25.56,25.56,25.55,25.55,11700.0
2016-10-07 15:45:00,25.55,25.56,25.55,25.55,11318.0,25.55,25.56,25.55,25.55,11318.0
2016-10-07 15:50:00,25.55,25.56,25.55,25.55,18202.0,25.55,25.56,25.55,25.55,18202.0
2016-10-07 15:55:00,25.55,25.57,25.52,25.53,117156.0,25.55,25.57,25.52,25.53,117156.0
2016-10-10 09:30:00,25.94,26.2,25.81,26.2,147987.0,25.94,26.2,25.81,26.2,147987.0
2016-10-10 09:35:00,26.2,26.33,26.18,26.24,91757.0,26.2,26.33,26.18,26.24,91757.0
2016-10-10 09:40:00,26.25,26.4,26.23,26.39,71736.0,26.25,26.4,26.23,26.39,71736.0
2016-10-10 09:45:00,26.39,26.42,26.35,26.37,43192.0,26.39,26.42,26.35,26.37,43192.0
2016-10-10 09:50:00,26.37,26.44,26.36,26.44,36173.0,26.37,26.44,26.36,26.44,36173.0
2016-10-10 09:55:00,26.44,26.45,26.4,26.42,37562.0,26.44,26.45,26.4,26.42,37562.0
2016-10-10 10:00:00,26.42,26.43,26.36,26.37,22807.0,26.42,26.43,26.36,26.37,22807.0
2016-10-10 10:05:00,26.37,26.38,26.35,26.37,16488.0,26.37,26.38,26.35,26.37,16488.0
2016-10-10 10:10:00,26.37,26.38,26.34,26.37,20723.0,26.37,26.38,26.34,26.37,20723.0
2016-10-10 10:15:00,26.38,26.4,26.37,26.39,17970.0,26.38,26.4,26.37,26.39,17970.0
2016-10-10 10:20:00,26.39,26.43,26.37,26.37,16029.0,26.39,26.43,26.37,26.37,16029.0
2016-10-10 10:25:00,26.37,26.38,26.34,26.34,13878.0,26.37,26.38,26.34,26.34,13878.0
2016-10-10 10:30:00,26.35,26.41,26.35,26.41,21640.0,26.35,26.41,26.35,26.41,21640.0
2016-10-10 10:35:00,26.41,26.43,26.38,26.39,28871.0,26.41,26.43,26.38,26.39,28871.0
2016-10-10 10:40:00,26.39,26.42,26.38,26.39,21191.0,26.39,26.42,26.38,26.39,21191.0
2016-10-10 10:45:00,26.39,26.4,26.37,26.39,14211.0,26.39,26.4,26.37,26.39,14211.0
2016-10-10 10:50:00,26.38,26.41,26.38,26.39,11377.0,26.38,26.41,26.38,26.39,11377.0
2016-10-10 10:55:00,26.39,26.42,26.39,26.39,12009.0,26.39,26.42,26.39,26.39,12009.0
2016-10-10 11:00:00,26.39,26.41,26.37,26.38,27127.0,26.39,26.41,26.37,26.38,27127.0
2016-10-10 11:05:00,26.37,26.39,26.37,26.38,20782.0,26.37,26.39,26.37,26.38,20782.0
2016-10-10 11:10:00,26.38,26.41,26.38,26.41,18413.0,26.38,26.41,26.38,26.41,18413.0
2016-10-10 11:15:00,26.41,26.42,26.41,26.41,7612.0,26.41,26.42,26.41,26.41,7612.0
2016-10-10 11:20:00,26.41,26.42,26.37,26.39,28167.0,26.41,26.42,26.37,26.39,28167.0
2016-10-10 11:25:00,26.38,26.39,26.37,26.38,8617.0,26.38,26.39,26.37,26.38,8617.0
2016-10-10 11:30:00,26.38,26.41,26.35,26.37,25493.0,26.38,26.41,26.35,26.37,25493.0
2016-10-10 11:35:00,26.37,26.39,26.35,26.35,24465.0,26.37,26.39,26.35,26.35,24465.0
2016-10-10 11:40:00,26.36,26.39,26.36,26.38,9657.0,26.36,26.39,26.36,26.38,9657.0
2016-10-10 11:45:00,26.38,26.4,26.36,26.4,9446.0,26.38,26.4,26.36,26.4,9446.0
2016-10-10 11:50:00,26.4,26.41,26.39,26.4,11894.0,26.4,26.41,26.39,26.4,11894.0
2016-10-10 11:55:00,26.39,26.41,26.38,26.39,10792.0,26.39,26.41,26.38,26.39,10792.0
2016-10-10 12:00:00,26.39,26.39,26.34,26.35,13249.0,26.39,26.39,26.34,26.35,13249.0
2016-10-10 12:05:00,26.35,26.35,26.33,26.33,9599.0,26.35,26.35,26.33,26.33,9599.0
2016-10-10 12:10:00,26.33,26.34,26.33,26.34,5125.0,26.33,26.34,26.33,26.34,5125.0
2016-10-10 12:15:00,26.34,26.34,26.33,26.34,3000.0,26.34,26.34,26.33,26.34,3000.0
2016-10-10 12:20:00,26.34,26.36,26.33,26.36,15137.0,26.34,26.36,26.33,26.36,15137.0
2016-10-10 12:25:00,26.35,26.39,26.34,26.36,24953.0,26.35,26.39,26.34,26.36,24953.0
2016-10-10 12:30:00,26.36,26.38,26.36,26.36,7228.0,26.36,26.38,26.36,26.36,7228.0
2016-10-10 12:35:00,26.36,26.36,26.33,26.35,11178.0,26.36,26.36,26.33,26.35,11178.0
2016-10-10 12:40:00,26.36,26.37,26.35,26.36,12913.0,26.36,26.37,26.35,26.36,12913.0
2016-10-10 12:45:00,26.35,26.36,26.35,26.35,3565.0,26.35,26.36,26.35,26.35,3565.0
2016-10-10 12:50:00,26.36,26.36,26.35,26.35,3965.0,26.36,26.36,26.35,26.35,3965.0
2016-10-10 12:55:00,26.35,26.36,26.32,26.32,29204.0,26.35,26.36,26.32,26.32,29204.0
2016-10-10 13:00:00,26.32,26.32,26.3,26.31,11825.0,26.32,26.32,26.3,26.31,11825.0
2016-10-10 13:05:00,26.31,26.32,26.3,26.31,8802.0,26.31,26.32,26.3,26.31,8802.0
2016-10-10 13:10:00,26.32,26.33,26.31,26.33,9186.0,26.32,26.33,26.31,26.33,9186.0
2016-10-10 13:15:00,26.33,26.33,26.32,26.33,7594.0,26.33,26.33,26.32,26.33,7594.0
2016-10-10 13:20:00,26.33,26.33,26.3,26.3,18238.0,26.33,26.33,26.3,26.3,18238.0
2016-10-10 13:25:00,26.3,26.3,26.29,26.29,7100.0,26.3,26.3,26.29,26.29,7100.0
2016-10-10 13:30:00,26.29,26.29,26.25,26.26,16313.0,26.29,26.29,26.25,26.26,16313.0
2016-10-10 13:35:00,26.26,26.27,26.25,26.26,12965.0,26.26,26.27,26.25,26.26,12965.0
2016-10-10 13:40:00,26.25,26.26,26.25,26.26,4811.0,26.25,26.26,26.25,26.26,4811.0
2016-10-10 13:45:00,26.26,26.26,26.24,26.25,8461.0,26.26,26.26,26.24,26.25,8461.0
2016-10-10 13:50:00,26.26,26.26,26.25,26.26,3900.0,26.26,26.26,26.25,26.26,3900.0
2016-10-10 13:55:00,26.26,26.26,26.25,26.25,4817.0,26.26,26.26,26.25,26.25,4817.0
2016-10-10 14:00:00,26.26,26.28,26.25,26.28,15853.0,26.26,26.28,26.25,26.28,15853.0
2016-10-10 14:05:00,26.28,26.28,26.26,26.27,10546.0,26.28,26.28,26.26,26.27,10546.0
2016-10-10 14:10:00,26.26,26.27,26.26,26.26,6807.0,26.26,26.27,26.26,26.26,6807.0
2016-10-10 14:15:00,26.27,26.28,26.26,26.28,7917.0,26.27,26.28,26.26,26.28,7917.0
2016-10-10 14:20:00,26.28,26.29,26.28,26.29,7468.0,26.28,26.29,26.28,26.29,7468.0
2016-10-10 14:25:00,26.29,26.29,26.28,26.29,4102.0,26.29,26.29,26.28,26.29,4102.0
2016-10-10 14:30:00,26.29,26.29,26.28,26.28,11044.0,26.29,26.29,26.28,26.28,11044.0
2016-10-10 14:35:00,26.29,26.31,26.28,26.3,13793.0,26.29,26.31,26.28,26.3,13793.0
2016-10-10 14:40:00,26.3,26.31,26.3,26.31,6196.0,26.3,26.31,26.3,26.31,6196.0
2016-10-10 14:45:00,26.3,26.31,26.3,26.3,6500.0,26.3,26.31,26.3,26.3,6500.0
2016-10-10 14:50:00,26.3,26.31,26.3,26.3,5300.0,26.3,26.31,26.3,26.3,5300.0
2016-10-10 14:55:00,26.3,26.31,26.3,26.3,2700.0,26.3,26.31,26.3,26.3,2700.0
2016-10-10 15:00:00,26.3,26.32,26.3,26.3,26337.0,26.3,26.32,26.3,26.3,26337.0
2016-10-10 15:05:00,26.3,26.31,26.28,26.28,14457.0,26.3,26.31,26.28,26.28,14457.0
2016-10-10 15:10:00,26.28,26.29,26.28,26.28,5779.0,26.28,26.29,26.28,26.28,5779.0
2016-10-10 15:15:00,26.29,26.3,26.28,26.3,20717.0,26.29,26.3,26.28,26.3,20717.0
2016-10-10 15:20:00,26.3,26.32,26.29,26.3,33073.0,26.3,26.32,26.29,26.3,33073.0
2016-10-10 15:25:00,26.3,26.32,26.3,26.3,23258.0,26.3,26.32,26.3,26.3,23258.0
2016-10-10 15:30:00,26.3,26.31,26.29,26.31,44110.0,26.3,26.31,26.29,26.31,44110.0
2016-10-10 15:35:00,26.3,26.33,26.3,26.31,29305.0,26.3,26.33,26.3,26.31,29305.0
2016-10-10 15:40:00,26.31,26.32,26.3,26.3,25905.0,26.31,26.32,26.3,26.3,25905.0
2016-10-10 15:45:00,26.3,26.31,26.28,26.29,31138.0,26.3,26.31,26.28,26.29,31138.0
2016-10-10 15:50:00,26.28,26.29,26.25,26.26,35129.0,26.28,26.29,26.25,26.26,35129.0
2016-10-10 15:55:00,26.25,26.28,26.25,26.25,93309.0,26.25,26.28,26.25,26.25,93309.0
2016-10-11 09:30:00,26.15,26.15,26.03,26.09,34514.0,26.15,26.15,26.03,26.09,34514.0
2016-10-11 09:35:00,26.09,26.11,26.0,26.04,25981.0,26.09,26.11,26.0,26.04,25981.0
2016-10-11 09:40:00,26.05,26.07,26.02,26.06,25690.0,26.05,26.07,26.02,26.06,25690.0
2016-10-11 09:45:00,26.07,26.1,26.03,26.07,26692.0,26.07,26.1,26.03,26.07,26692.0
2016-10-11 09:50:00,26.06,26.06,26.0,26.04,24975.0,26.06,26.06,26.0,26.04,24975.0
2016-10-11 09:55:00,26.04,26.05,26.02,26.03,9029.0,26.04,26.05,26.02,26.03,9029.0
2016-10-11 10:00:00,26.03,26.04,26.01,26.04,16962.0,26.03,26.04,26.01,26.04,16962.0
2016-10-11 10:05:00,26.04,26.05,26.03,26.03,15641.0,26.04,26.05,26.03,26.03,15641.0
2016-10-11 10:10:00,26.03,26.03,25.96,25.96,17677.0,26.03,26.03,25.96,25.96,17677.0
2016-10-11 10:15:00,25.96,25.96,25.94,25.95,12890.0,25.96,25.96,25.94,25.95,12890.0
2016-10-11 10:20:00,25.95,25.96,25.91,25.92,12260.0,25.95,25.96,25.91,25.92,12260.0
2016-10-11 10:25:00,25.94,25.95,25.91,25.93,10222.0,25.94,25.95,25.91,25.93,10222.0
2016-10-11 10:30:00,25.94,25.94,25.92,25.93,15731.0,25.94,25.94,25.92,25.93,15731.0
2016-10-11 10:35:00,25.94,25.96,25.92,25.95,9669.0,25.94,25.96,25.92,25.95,9669.0
2016-10-11 10:40:00,25.94,25.98,25.94,25.98,9883.0,25.94,25.98,25.94,25.98,9883.0
2016-10-11 10:45:00,25.98,25.98,25.91,25.92,14092.0,25.98,25.98,25.91,25.92,14092.0
2016-10-11 10:50:00,25.92,25.93,25.9,25.91,8736.0,25.92,25.93,25.9,25.91,8736.0
2016-10-11 10:55:00,25.91,25.91,25.86,25.86,21385.0,25.91,25.91,25.86,25.86,21385.0
2016-10-11 11:00:00,25.86,25.86,25.79,25.8,14731.0,25.86,25.86,25.79,25.8,14731.0
2016-10-11 11:05:00,25.8,25.8,25.78,25.8,15343.0,25.8,25.8,25.78,25.8,15343.0
2016-10-11 11:10:00,25.8,25.82,25.77,25.78,21458.0,25.8,25.82,25.77,25.78,21458.0
2016-10-11 11:15:00,25.77,25.78,25.73,25.74,22251.0,25.77,25.78,25.73,25.74,22251.0
2016-10-11 11:20:00,25.74,25.74,25.68,25.7,26030.0,25.74,25.74,25.68,25.7,26030.0
2016-10-11 11:25:00,25.7,25.71,25.65,25.65,20816.0,25.7,25.71,25.65,25.65,20816.0
2016-10-11 11:30:00,25.65,25.7,25.65,25.7,69605.0,25.65,25.7,25.65,25.7,69605.0
2016-10-11 11:35:00,25.7,25.7,25.66,25.66,20469.0,25.7,25.7,25.66,25.66,20469.0
2016-10-11 11:40:00,25.66,25.67,25.64,25.66,18949.0,25.66,25.67,25.64,25.66,18949.0
2016-10-11 11:45:00,25.66,25.7,25.65,25.69,21999.0,25.66,25.7,25.65,25.69,21999.0
2016-10-11 11:50:00,25.69,25.7,25.67,25.68,12003.0,25.69,25.7,25.67,25.68,12003.0
2016-10-11 11:55:00,25.69,25.72,25.68,25.72,13472.0,25.69,25.72,25.68,25.72,13472.0
2016-10-11 12:00:00,25.72,25.73,25.69,25.7,16184.0,25.72,25.73,25.69,25.7,16184.0
2016-10-11 12:05:00,25.7,25.71,25.69,25.69,11876.0,25.7,25.71,25.69,25.69,11876.0
2016-10-11 12:10:00,25.7,25.71,25.69,25.71,7722.0,25.7,25.71,25.69,25.71,7722.0
2016-10-11 12:15:00,25.71,25.73,25.7,25.73,19736.0,25.71,25.73,25.7,25.73,19736.0
2016-10-11 12:20:00,25.73,25.74,25.71,25.71,6300.0,25.73,25.74,25.71,25.71,6300.0
2016-10-11 12:25:00,25.72,25.72,25.71,25.71,3502.0,25.72,25.72,25.71,25.71,3502.0
2016-10-11 12:30:00,25.71,25.71,25.69,25.71,12324.0,25.71,25.71,25.69,25.71,12324.0
2016-10-11 12:35:00,25.7,25.71,25.67,25.71,19126.0,25.7,25.71,25.67,25.71,19126.0
2016-10-11 12:40:00,25.7,25.74,25.7,25.74,8202.0,25.7,25.74,25.7,25.74,8202.0
2016-10-11 12:45:00,25.73,25.75,25.73,25.75,11968.0,25.73,25.75,25.73,25.75,11968.0
2016-10-11 12:50:00,25.75,25.75,25.73,25.74,10200.0,25.75,25.75,25.73,25.74,10200.0
2016-10-11 12:55:00,25.74,25.74,25.73,25.73,6500.0,25.74,25.74,25.73,25.73,6500.0
2016-10-11 13:00:00,25.73,25.74,25.67,25.68,33517.0,25.73,25.74,25.67,25.68,33517.0
2016-10-11 13:05:00,25.67,25.69,25.64,25.64,11524.0,25.67,25.69,25.64,25.64,11524.0
2016-10-11 13:10:00,25.64,25.65,25.61,25.61,12073.0,25.64,25.65,25.61,25.61,12073.0
2016-10-11 13:15:00,25.61,25.61,25.58,25.59,26457.0,25.61,25.61,25.58,25.59,26457.0
2016-10-11 13:20:00,25.6,25.61,25.59,25.61,10164.0,25.6,25.61,25.59,25.61,10164.0
2016-10-11 13:25:00,25.61,25.64,25.61,25.64,8578.0,25.61,25.64,25.61,25.64,8578.0
2016-10-11 13:30:00,25.63,25.63,25.6,25.62,11146.0,25.63,25.63,25.6,25.62,11146.0
2016-10-11 13:35:00,25.63,25.64,25.62,25.62,8058.0,25.63,25.64,25.62,25.62,8058.0
2016-10-11 13:40:00,25.63,25.63,25.62,25.62,4900.0,25.63,25.63,25.62,25.62,4900.0
2016-10-11 13:45:00,25.63,25.63,25.57,25.58,15873.0,25.63,25.63,25.57,25.58,15873.0
2016-10-11 13:50:00,25.58,25.6,25.58,25.59,11958.0,25.58,25.6,25.58,25.59,11958.0
2016-10-11 13:55:00,25.6,25.6,25.56,25.58,12567.0,25.6,25.6,25.56,25.58,12567.0
2016-10-11 14:00:00,25.59,25.6,25.58,25.59,13626.0,25.59,25.6,25.58,25.59,13626.0
2016-10-11 14:05:00,25.59,25.6,25.58,25.6,12333.0,25.59,25.6,25.58,25.6,12333.0
2016-10-11 14:10:00,25.6,25.62,25.59,25.61,9479.0,25.6,25.62,25.59,25.61,9479.0
2016-10-11 14:15:00,25.61,25.61,25.54,25.55,15886.0,25.61,25.61,25.54,25.55,15886.0
2016-10-11 14:20:00,25.56,25.57,25.55,25.57,7100.0,25.56,25.57,25.55,25.57,7100.0
2016-10-11 14:25:00,25.57,25.57,25.54,25.56,16496.0,25.57,25.57,25.54,25.56,16496.0
2016-10-11 14:30:00,25.57,25.57,25.54,25.55,8740.0,25.57,25.57,25.54,25.55,8740.0
2016-10-11 14:35:00,25.54,25.57,25.54,25.55,12520.0,25.54,25.57,25.54,25.55,12520.0
2016-10-11 14:40:00,25.56,25.59,25.55,25.58,12511.0,25.56,25.59,25.55,25.58,12511.0
2016-10-11 14:45:00,25.58,25.62,25.57,25.61,9770.0,25.58,25.62,25.57,25.61,9770.0
2016-10-11 14:50:00,25.61,25.61,25.58,25.6,15760.0,25.61,25.61,25.58,25.6,15760.0
2016-10-11 14:55:00,25.6,25.62,25.6,25.61,12824.0,25.6,25.62,25.6,25.61,12824.0
2016-10-11 15:00:00,25.61,25.62,25.59,25.61,13546.0,25.61,25.62,25.59,25.61,13546.0
2016-10-11 15:05:00,25.6,25.61,25.57,25.61,14608.0,25.6,25.61,25.57,25.61,14608.0
2016-10-11 15:10:00,25.61,25.63,25.6,25.62,18856.0,25.61,25.63,25.6,25.62,18856.0
2016-10-11 15:15:00,25.63,25.66,25.62,25.64,17284.0,25.63,25.66,25.62,25.64,17284.0
2016-10-11 15:20:00,25.65,25.69,25.64,25.67,15502.0,25.65,25.69,25.64,25.67,15502.0
2016-10-11 15:25:00,25.68,25.69,25.66,25.67,10805.0,25.68,25.69,25.66,25.67,10805.0
2016-10-11 15:30:00,25.67,25.69,25.66,25.68,19194.0,25.67,25.69,25.66,25.68,19194.0
2016-10-11 15:35:00,25.68,25.69,25.66,25.69,27983.0,25.68,25.69,25.66,25.69,27983.0
2016-10-11 15:40:00,25.69,25.71,25.68,25.69,16007.0,25.69,25.71,25.68,25.69,16007.0
2016-10-11 15:45:00,25.69,25.71,25.68,25.71,34936.0,25.69,25.71,25.68,25.71,34936.0
2016-10-11 15:50:00,25.7,25.7,25.66,25.66,75621.0,25.7,25.7,25.66,25.66,75621.0
2016-10-11 15:55:00,25.66,25.68,25.65,25.66,192983.0,25.66,25.68,25.65,25.66,192983.0
2016-10-12 09:30:00,25.6,25.84,25.6,25.73,28680.0,25.6,25.84,25.6,25.73,28680.0
2016-10-12 09:35:00,25.74,25.75,25.68,25.68,15662.0,25.74,25.75,25.68,25.68,15662.0
2016-10-12 09:40:00,25.66,25.66,25.62,25.64,9876.0,25.66,25.66,25.62,25.64,9876.0
2016-10-12 09:45:00,25.64,25.67,25.63,25.67,15601.0,25.64,25.67,25.63,25.67,15601.0
2016-10-12 09:50:00,25.67,25.73,25.67,25.71,15300.0,25.67,25.73,25.67,25.71,15300.0
2016-10-12 09:55:00,25.72,25.73,25.71,25.72,9000.0,25.72,25.73,25.71,25.72,9000.0
2016-10-12 10:00:00,25.73,25.74,25.71,25.74,14550.0,25.73,25.74,25.71,25.74,14550.0
2016-10-12 10:05:00,25.74,25.75,25.7,25.71,10800.0,25.74,25.75,25.7,25.71,10800.0
2016-10-12 10:10:00,25.7,25.72,25.69,25.7,10412.0,25.7,25.72,25.69,25.7,10412.0
2016-10-12 10:15:00,25.69,25.72,25.69,25.71,6000.0,25.69,25.72,25.69,25.71,6000.0
2016-10-12 10:20:00,25.71,25.72,25.71,25.71,2000.0,25.71,25.72,25.71,25.71,2000.0
2016-10-12 10:25:00,25.71,25.76,25.71,25.76,11674.0,25.71,25.76,25.71,25.76,11674.0
2016-10-12 10:30:00,25.76,25.77,25.75,25.76,4805.0,25.76,25.77,25.75,25.76,4805.0
2016-10-12 10:35:00,25.75,25.75,25.71,25.72,8500.0,25.75,25.75,25.71,25.72,8500.0
2016-10-12 10:40:00,25.71,25.73,25.71,25.73,8212.0,25.71,25.73,25.71,25.73,8212.0
2016-10-12 10:45:00,25.74,25.76,25.74,25.74,7600.0,25.74,25.76,25.74,25.74,7600.0
2016-10-12 10:50:00,25.75,25.75,25.71,25.72,5997.0,25.75,25.75,25.71,25.72,5997.0
2016-10-12 10:55:00,25.71,25.73,25.7,25.73,7000.0,25.71,25.73,25.7,25.73,7000.0
2016-10-12 11:00:00,25.73,25.74,25.72,25.74,14191.0,25.73,25.74,25.72,25.74,14191.0
2016-10-12 11:05:00,25.74,25.74,25.72,25.73,8000.0,25.74,25.74,25.72,25.73,8000.0
2016-10-12 11:10:00,25.73,25.75,25.73,25.75,6700.0,25.73,25.75,25.73,25.75,6700.0
2016-10-12 11:15:00,25.74,25.76,25.74,25.75,7780.0,25.74,25.76,25.74,25.75,7780.0
2016-10-12 11:20:00,25.74,25.75,25.73,25.75,6187.0,25.74,25.75,25.73,25.75,6187.0
2016-10-12 11:25:00,25.75,25.77,25.75,25.77,7200.0,25.75,25.77,25.75,25.77,7200.0
2016-10-12 11:30:00,25.77,25.79,25.76,25.79,9600.0,25.77,25.79,25.76,25.79,9600.0
2016-10-12 11:35:00,25.79,25.81,25.78,25.79,10540.0,25.79,25.81,25.78,25.79,10540.0
2016-10-12 11:40:00,25.79,25.79,25.77,25.77,4832.0,25.79,25.79,25.77,25.77,4832.0
2016-10-12 11:45:00,25.77,25.78,25.75,25.76,7050.0,25.77,25.78,25.75,25.76,7050.0
2016-10-12 11:50:00,25.75,25.75,25.73,25.75,5743.0,25.75,25.75,25.73,25.75,5743.0
2016-10-12 11:55:00,25.75,25.75,25.72,25.73,5704.0,25.75,25.75,25.72,25.73,5704.0
2016-10-12 12:00:00,25.73,25.75,25.72,25.75,9221.0,25.73,25.75,25.72,25.75,9221.0
2016-10-12 12:05:00,25.74,25.75,25.71,25.72,12903.0,25.74,25.75,25.71,25.72,12903.0
2016-10-12 12:10:00,25.72,25.74,25.71,25.74,10684.0,25.72,25.74,25.71,25.74,10684.0
2016-10-12 12:15:00,25.74,25.75,25.73,25.74,6600.0,25.74,25.75,25.73,25.74,6600.0
2016-10-12 12:20:00,25.74,25.75,25.73,25.75,7807.0,25.74,25.75,25.73,25.75,7807.0
2016-10-12 12:25:00,25.75,25.77,25.74,25.75,18509.0,25.75,25.77,25.74,25.75,18509.0
2016-10-12 12:30:00,25.75,25.75,25.73,25.74,8641.0,25.75,25.75,25.73,25.74,8641.0
2016-10-12 12:35:00,25.74,25.76,25.73,25.76,8632.0,25.74,25.76,25.73,25.76,8632.0
2016-10-12 12:40:00,25.76,25.76,25.75,25.76,3300.0,25.76,25.76,25.75,25.76,3300.0
2016-10-12 12:45:00,25.76,25.77,25.75,25.76,9034.0,25.76,25.77,25.75,25.76,9034.0
2016-10-12 12:50:00,25.76,25.78,25.75,25.78,5122.0,25.76,25.78,25.75,25.78,5122.0
2016-10-12 12:55:00,25.77,25.79,25.77,25.78,5233.0,25.77,25.79,25.77,25.78,5233.0
2016-10-12 13:00:00,25.78,25.78,25.77,25.78,4400.0,25.78,25.78,25.77,25.78,4400.0
2016-10-12 13:05:00,25.78,25.78,25.77,25.78,4500.0,25.78,25.78,25.77,25.78,4500.0
2016-10-12 13:10:00,25.78,25.79,25.75,25.77,8408.0,25.78,25.79,25.75,25.77,8408.0
2016-10-12 13:15:00,25.76,25.78,25.76,25.78,4500.0,25.76,25.78,25.76,25.78,4500.0
2016-10-12 13:20:00,25.78,25.79,25.77,25.78,5358.0,25.78,25.79,25.77,25.78,5358.0
2016-10-12 13:25:00,25.78,25.8,25.78,25.8,5214.0,25.78,25.8,25.78,25.8,5214.0
2016-10-12 13:30:00,25.8,25.8,25.79,25.8,4300.0,25.8,25.8,25.79,25.8,4300.0
2016-10-12 13:35:00,25.8,25.8,25.78,25.79,9655.0,25.8,25.8,25.78,25.79,9655.0
2016-10-12 13:40:00,25.79,25.8,25.78,25.79,5286.0,25.79,25.8,25.78,25.79,5286.0
2016-10-12 13:45:00,25.79,25.79,25.78,25.79,7122.0,25.79,25.79,25.78,25.79,7122.0
2016-10-12 13:50:00,25.79,25.8,25.78,25.8,5958.0,25.79,25.8,25.78,25.8,5958.0
2016-10-12 13:55:00,25.8,25.81,25.79,25.81,5804.0,25.8,25.81,25.79,25.81,5804.0
2016-10-12 14:00:00,25.81,25.83,25.78,25.79,12891.0,25.81,25.83,25.78,25.79,12891.0
2016-10-12 14:05:00,25.78,25.81,25.78,25.81,9685.0,25.78,25.81,25.78,25.81,9685.0
2016-10-12 14:10:00,25.81,25.85,25.81,25.84,8713.0,25.81,25.85,25.81,25.84,8713.0
2016-10-12 14:15:00,25.84,25.87,25.84,25.84,9525.0,25.84,25.87,25.84,25.84,9525.0
2016-10-12 14:20:00,25.84,25.85,25.83,25.84,8200.0,25.84,25.85,25.83,25.84,8200.0
2016-10-12 14:25:00,25.83,25.84,25.78,25.8,9300.0,25.83,25.84,25.78,25.8,9300.0
2016-10-12 14:30:00,25.79,25.79,25.78,25.79,8684.0,25.79,25.79,25.78,25.79,8684.0
2016-10-12 14:35:00,25.79,25.81,25.78,25.81,5900.0,25.79,25.81,25.78,25.81,5900.0
2016-10-12 14:40:00,25.81,25.81,25.79,25.8,10000.0,25.81,25.81,25.79,25.8,10000.0
2016-10-12 14:45:00,25.79,25.8,25.79,25.8,7308.0,25.79,25.8,25.79,25.8,7308.0
2016-10-12 14:50:00,25.8,25.81,25.79,25.81,6400.0,25.8,25.81,25.79,25.81,6400.0
2016-10-12 14:55:00,25.8,25.82,25.8,25.8,8389.0,25.8,25.82,25.8,25.8,8389.0
2016-10-12 15:00:00,25.8,25.8,25.78,25.79,8000.0,25.8,25.8,25.78,25.79,8000.0
2016-10-12 15:05:00,25.79,25.81,25.78,25.81,9300.0,25.79,25.81,25.78,25.81,9300.0
2016-10-12 15:10:00,25.8,25.82,25.8,25.82,9228.0,25.8,25.82,25.8,25.82,9228.0
2016-10-12 15:15:00,25.81,25.82,25.8,25.82,7006.0,25.81,25.82,25.8,25.82,7006.0
2016-10-12 15:20:00,25.82,25.82,25.8,25.8,8100.0,25.82,25.82,25.8,25.8,8100.0
2016-10-12 15:25:00,25.8,25.81,25.78,25.79,13358.0,25.8,25.81,25.78,25.79,13358.0
2016-10-12 15:30:00,25.79,25.79,25.76,25.77,11706.0,25.79,25.79,25.76,25.77,11706.0
2016-10-12 15:35:00,25.76,25.78,25.75,25.78,28855.0,25.76,25.78,25.75,25.78,28855.0
2016-10-12 15:40:00,25.78,25.82,25.77,25.8,17948.0,25.78,25.82,25.77,25.8,17948.0
2016-10-12 15:45:00,25.8,25.81,25.79,25.8,15217.0,25.8,25.81,25.79,25.8,15217.0
2016-10-12 15:50:00,25.79,25.8,25.77,25.79,27737.0,25.79,25.8,25.77,25.79,27737.0
2016-10-12 15:55:00,25.78,25.79,25.75,25.75,95426.0,25.78,25.79,25.75,25.75,95426.0
2016-10-13 09:30:00,25.67,25.69,25.44,25.45,43010.0,25.67,25.69,25.44,25.45,43010.0
2016-10-13 09:35:00,25.46,25.51,25.44,25.51,21871.0,25.46,25.51,25.44,25.51,21871.0
2016-10-13 09:40:00,25.51,25.51,25.42,25.43,18277.0,25.51,25.51,25.42,25.43,18277.0
2016-10-13 09:45:00,25.43,25.44,25.37,25.38,22050.0,25.43,25.44,25.37,25.38,22050.0
2016-10-13 09:50:00,25.38,25.38,25.3,25.3,23044.0,25.38,25.38,25.3,25.3,23044.0
2016-10-13 09:55:00,25.3,25.3,25.22,25.24,32427.0,25.3,25.3,25.22,25.24,32427.0
2016-10-13 10:00:00,25.24,25.24,25.17,25.19,36113.0,25.24,25.24,25.17,25.19,36113.0
2016-10-13 10:05:00,25.19,25.28,25.18,25.27,15734.0,25.19,25.28,25.18,25.27,15734.0
2016-10-13 10:10:00,25.27,25.28,25.22,25.24,24659.0,25.27,25.28,25.22,25.24,24659.0
2016-10-13 10:15:00,25.24,25.28,25.24,25.25,19548.0,25.24,25.28,25.24,25.25,19548.0
2016-10-13 10:20:00,25.26,25.31,25.25,25.3,17890.0,25.26,25.31,25.25,25.3,17890.0
2016-10-13 10:25:00,25.3,25.3,25.24,25.24,15981.0,25.3,25.3,25.24,25.24,15981.0
2016-10-13 10:30:00,25.24,25.3,25.22,25.3,25040.0,25.24,25.3,25.22,25.3,25040.0
2016-10-13 10:35:00,25.3,25.33,25.3,25.32,13113.0,25.3,25.33,25.3,25.32,13113.0
2016-10-13 10:40:00,25.33,25.37,25.33,25.34,7617.0,25.33,25.37,25.33,25.34,7617.0
2016-10-13 10:45:00,25.35,25.36,25.32,25.32,18624.0,25.35,25.36,25.32,25.32,18624.0
2016-10-13 10:50:00,25.33,25.36,25.32,25.35,10852.0,25.33,25.36,25.32,25.35,10852.0
2016-10-13 10:55:00,25.34,25.38,25.34,25.36,11618.0,25.34,25.38,25.34,25.36,11618.0
2016-10-13 11:00:00,25.36,25.38,25.34,25.34,16101.0,25.36,25.38,25.34,25.34,16101.0
2016-10-13 11:05:00,25.35,25.43,25.34,25.4,18627.0,25.35,25.43,25.34,25.4,18627.0
2016-10-13 11:10:00,25.41,25.47,25.41,25.46,8973.0,25.41,25.47,25.41,25.46,8973.0
2016-10-13 11:15:00,25.47,25.51,25.44,25.51,15540.0,25.47,25.51,25.44,25.51,15540.0
2016-10-13 11:20:00,25.52,25.54,25.5,25.53,12254.0,25.52,25.54,25.5,25.53,12254.0
2016-10-13 11:25:00,25.54,25.56,25.53,25.54,13914.0,25.54,25.56,25.53,25.54,13914.0
2016-10-13 11:30:00,25.54,25.58,25.54,25.58,15908.0,25.54,25.58,25.54,25.58,15908.0
2016-10-13 11:35:00,25.58,25.58,25.53,25.53,7880.0,25.58,25.58,25.53,25.53,7880.0
2016-10-13 11:40:00,25.54,25.58,25.53,25.57,12752.0,25.54,25.58,25.53,25.57,12752.0
2016-10-13 11:45:00,25.58,25.58,25.54,25.55,12641.0,25.58,25.58,25.54,25.55,12641.0
2016-10-13 11:50:00,25.54,25.55,25.53,25.53,11904.0,25.54,25.55,25.53,25.53,11904.0
2016-10-13 11:55:00,25.53,25.55,25.52,25.55,6500.0,25.53,25.55,25.52,25.55,6500.0
2016-10-13 12:00:00,25.55,25.56,25.53,25.55,9682.0,25.55,25.56,25.53,25.55,9682.0
2016-10-13 12:05:00,25.55,25.57,25.55,25.57,10351.0,25.55,25.57,25.55,25.57,10351.0
2016-10-13 12:10:00,25.57,25.59,25.57,25.58,7585.0,25.57,25.59,25.57,25.58,7585.0
2016-10-13 12:15:00,25.59,25.59,25.56,25.56,7490.0,25.59,25.59,25.56,25.56,7490.0
2016-10-13 12:20:00,25.56,25.57,25.56,25.56,6110.0,25.56,25.57,25.56,25.56,6110.0
2016-10-13 12:25:00,25.56,25.57,25.55,25.57,8556.0,25.56,25.57,25.55,25.57,8556.0
2016-10-13 12:30:00,25.57,25.58,25.56,25.57,7903.0,25.57,25.58,25.56,25.57,7903.0
2016-10-13 12:35:00,25.58,25.66,25.58,25.66,10412.0,25.58,25.66,25.58,25.66,10412.0
2016-10-13 12:40:00,25.66,25.68,25.65,25.66,15150.0,25.66,25.68,25.65,25.66,15150.0
2016-10-13 12:45:00,25.65,25.67,25.65,25.67,7994.0,25.65,25.67,25.65,25.67,7994.0
2016-10-13 12:50:00,25.67,25.67,25.65,25.65,8292.0,25.67,25.67,25.65,25.65,8292.0
2016-10-13 12:55:00,25.65,25.66,25.64,25.66,5207.0,25.65,25.66,25.64,25.66,5207.0
2016-10-13 13:00:00,25.65,25.67,25.65,25.66,7200.0,25.65,25.67,25.65,25.66,7200.0
2016-10-13 13:05:00,25.65,25.67,25.65,25.65,12939.0,25.65,25.67,25.65,25.65,12939.0
2016-10-13 13:10:00,25.66,25.66,25.6,25.6,18333.0,25.66,25.66,25.6,25.6,18333.0
2016-10-13 13:15:00,25.61,25.61,25.6,25.6,7815.0,25.61,25.61,25.6,25.6,7815.0
2016-10-13 13:20:00,25.6,25.62,25.6,25.61,5000.0,25.6,25.62,25.6,25.61,5000.0
2016-10-13 13:25:00,25.62,25.65,25.61,25.64,9057.0,25.62,25.65,25.61,25.64,9057.0
2016-10-13 13:30:00,25.64,25.65,25.62,25.64,14461.0,25.64,25.65,25.62,25.64,14461.0
2016-10-13 13:35:00,25.65,25.66,25.64,25.65,15563.0,25.65,25.66,25.64,25.65,15563.0
2016-10-13 13:40:00,25.65,25.67,25.65,25.67,2400.0,25.65,25.67,25.65,25.67,2400.0
2016-10-13 13:45:00,25.66,25.68,25.66,25.67,6730.0,25.66,25.68,25.66,25.67,6730.0
2016-10-13 13:50:00,25.67,25.7,25.66,25.7,8491.0,25.67,25.7,25.66,25.7,8491.0
2016-10-13 13:55:00,25.7,25.78,25.69,25.78,106472.0,25.7,25.78,25.69,25.78,106472.0
2016-10-13 14:00:00,25.78,25.95,25.77,25.95,130620.0,25.78,25.95,25.77,25.95,130620.0
2016-10-13 14:05:00,25.94,25.97,25.92,25.96,116301.0,25.94,25.97,25.92,25.96,116301.0
2016-10-13 14:10:00,25.95,25.96,25.85,25.86,47457.0,25.95,25.96,25.85,25.86,47457.0
2016-10-13 14:15:00,25.85,25.89,25.84,25.89,14039.0,25.85,25.89,25.84,25.89,14039.0
2016-10-13 14:20:00,25.89,25.91,25.88,25.91,19190.0,25.89,25.91,25.88,25.91,19190.0
2016-10-13 14:25:00,25.91,25.93,25.91,25.93,10635.0,25.91,25.93,25.91,25.93,10635.0
2016-10-13 14:30:00,25.92,25.94,25.92,25.93,16632.0,25.92,25.94,25.92,25.93,16632.0
2016-10-13 14:35:00,25.93,25.93,25.91,25.93,10261.0,25.93,25.93,25.91,25.93,10261.0
2016-10-13 14:40:00,25.93,25.95,25.91,25.95,19845.0,25.93,25.95,25.91,25.95,19845.0
2016-10-13 14:45:00,25.96,25.96,25.94,25.96,17613.0,25.96,25.96,25.94,25.96,17613.0
2016-10-13 14:50:00,25.96,25.97,25.92,25.96,25794.0,25.96,25.97,25.92,25.96,25794.0
2016-10-13 14:55:00,25.95,25.97,25.95,25.96,23696.0,25.95,25.97,25.95,25.96,23696.0
2016-10-13 15:00:00,25.96,25.96,25.9,25.92,19689.0,25.96,25.96,25.9,25.92,19689.0
2016-10-13 15:05:00,25.92,25.93,25.91,25.92,26153.0,25.92,25.93,25.91,25.92,26153.0
2016-10-13 15:10:00,25.93,25.94,25.92,25.94,18349.0,25.93,25.94,25.92,25.94,18349.0
2016-10-13 15:15:00,25.94,25.94,25.91,25.91,26637.0,25.94,25.94,25.91,25.91,26637.0
2016-10-13 15:20:00,25.92,25.93,25.91,25.91,20711.0,25.92,25.93,25.91,25.91,20711.0
2016-10-13 15:25:00,25.92,25.92,25.87,25.91,34135.0,25.92,25.92,25.87,25.91,34135.0
2016-10-13 15:30:00,25.9,25.91,25.9,25.91,14839.0,25.9,25.91,25.9,25.91,14839.0
2016-10-13 15:35:00,25.91,25.92,25.9,25.91,38874.0,25.91,25.92,25.9,25.91,38874.0
2016-10-13 15:40:00,25.91,25.92,25.9,25.91,38677.0,25.91,25.92,25.9,25.91,38677.0
2016-10-13 15:45:00,25.9,25.91,25.9,25.91,39534.0,25.9,25.91,25.9,25.91,39534.0
2016-10-13 15:50:00,25.91,25.92,25.85,25.87,115103.0,25.91,25.92,25.85,25.87,115103.0
2016-10-13 15:55:00,25.86,25.92,25.85,25.92,237728.0,25.86,25.92,25.85,25.92,237728.0
2016-10-14 09:30:00,26.09,26.22,26.07,26.07,56084.0,26.09,26.22,26.07,26.07,56084.0
2016-10-14 09:35:00,26.07,26.15,26.07,26.11,17230.0,26.07,26.15,26.07,26.11,17230.0
2016-10-14 09:40:00,26.11,26.12,26.06,26.09,13090.0,26.11,26.12,26.06,26.09,13090.0
2016-10-14 09:45:00,26.1,26.2,26.1,26.19,24871.0,26.1,26.2,26.1,26.19,24871.0
2016-10-14 09:50:00,26.18,26.18,26.13,26.14,8429.0,26.18,26.18,26.13,26.14,8429.0
2016-10-14 09:55:00,26.14,26.17,26.14,26.15,21072.0,26.14,26.17,26.14,26.15,21072.0
2016-10-14 10:00:00,26.14,26.16,26.11,26.16,16922.0,26.14,26.16,26.11,26.16,16922.0
2016-10-14 10:05:00,26.16,26.16,26.12,26.12,12682.0,26.16,26.16,26.12,26.12,12682.0
2016-10-14 10:10:00,26.13,26.18,26.12,26.17,18185.0,26.13,26.18,26.12,26.17,18185.0
2016-10-14 10:15:00,26.17,26.18,26.17,26.17,7110.0,26.17,26.18,26.17,26.17,7110.0
2016-10-14 10:20:00,26.18,26.19,26.16,26.17,14062.0,26.18,26.19,26.16,26.17,14062.0
2016-10-14 10:25:00,26.17,26.19,26.15,26.19,29988.0,26.17,26.19,26.15,26.19,29988.0
2016-10-14 10:30:00,26.2,26.27,26.2,26.25,40151.0,26.2,26.27,26.2,26.25,40151.0
2016-10-14 10:35:00,26.24,26.28,26.24,26.26,12062.0,26.24,26.28,26.24,26.26,12062.0
2016-10-14 10:40:00,26.26,26.28,26.25,26.25,9713.0,26.26,26.28,26.25,26.25,9713.0
2016-10-14 10:45:00,26.26,26.27,26.24,26.24,18086.0,26.26,26.27,26.24,26.24,18086.0
2016-10-14 10:50:00,26.24,26.26,26.24,26.26,15508.0,26.24,26.26,26.24,26.26,15508.0
2016-10-14 10:55:00,26.25,26.27,26.25,26.25,14149.0,26.25,26.27,26.25,26.25,14149.0
2016-10-14 11:00:00,26.25,26.25,26.19,26.2,26638.0,26.25,26.25,26.19,26.2,26638.0
2016-10-14 11:05:00,26.2,26.22,26.19,26.22,16769.0,26.2,26.22,26.19,26.22,16769.0
2016-10-14 11:10:00,26.22,26.23,26.2,26.2,19703.0,26.22,26.23,26.2,26.2,19703.0
2016-10-14 11:15:00,26.19,26.2,26.18,26.2,10074.0,26.19,26.2,26.18,26.2,10074.0
2016-10-14 11:20:00,26.2,26.21,26.18,26.21,12249.0,26.2,26.21,26.18,26.21,12249.0
2016-10-14 11:25:00,26.2,26.21,26.17,26.17,14397.0,26.2,26.21,26.17,26.17,14397.0
2016-10-14 11:30:00,26.16,26.16,26.1,26.14,16265.0,26.16,26.16,26.1,26.14,16265.0
2016-10-14 11:35:00,26.14,26.17,26.14,26.15,13618.0,26.14,26.17,26.14,26.15,13618.0
2016-10-14 11:40:00,26.14,26.14,26.12,26.12,14574.0,26.14,26.14,26.12,26.12,14574.0
2016-10-14 11:45:00,26.12,26.12,26.08,26.09,8739.0,26.12,26.12,26.08,26.09,8739.0
2016-10-14 11:50:00,26.09,26.09,26.07,26.08,4425.0,26.09,26.09,26.07,26.08,4425.0
2016-10-14 11:55:00,26.07,26.09,26.05,26.07,20454.0,26.07,26.09,26.05,26.07,20454.0
2016-10-14 12:00:00,26.06,26.07,26.04,26.06,11408.0,26.06,26.07,26.04,26.06,11408.0
2016-10-14 12:05:00,26.06,26.07,26.05,26.05,5951.0,26.06,26.07,26.05,26.05,5951.0
2016-10-14 12:10:00,26.05,26.06,26.03,26.03,9713.0,26.05,26.06,26.03,26.03,9713.0
2016-10-14 12:15:00,26.03,26.03,25.98,26.0,12150.0,26.03,26.03,25.98,26.0,12150.0
2016-10-14 12:20:00,26.0,26.0,25.97,25.98,2640.0,26.0,26.0,25.97,25.98,2640.0
2016-10-14 12:25:00,25.98,26.01,25.97,26.0,8043.0,25.98,26.01,25.97,26.0,8043.0
2016-10-14 12:30:00,26.0,26.02,26.0,26.02,3300.0,26.0,26.02,26.0,26.02,3300.0
2016-10-14 12:35:00,26.01,26.05,26.01,26.03,11657.0,26.01,26.05,26.01,26.03,11657.0
2016-10-14 12:40:00,26.03,26.07,26.03,26.05,10170.0,26.03,26.07,26.03,26.05,10170.0
2016-10-14 12:45:00,26.05,26.05,26.03,26.03,2347.0,26.05,26.05,26.03,26.03,2347.0
2016-10-14 12:50:00,26.03,26.05,26.03,26.04,8359.0,26.03,26.05,26.03,26.04,8359.0
2016-10-14 12:55:00,26.03,26.04,26.02,26.03,3785.0,26.03,26.04,26.02,26.03,3785.0
2016-10-14 13:00:00,26.02,26.03,26.0,26.0,11131.0,26.02,26.03,26.0,26.0,11131.0
2016-10-14 13:05:00,26.0,26.04,26.0,26.04,12057.0,26.0,26.04,26.0,26.04,12057.0
2016-10-14 13:10:00,26.03,26.04,26.02,26.02,6476.0,26.03,26.04,26.02,26.02,6476.0
2016-10-14 13:15:00,26.02,26.04,26.01,26.04,5900.0,26.02,26.04,26.01,26.04,5900.0
2016-10-14 13:20:00,26.04,26.1,26.04,26.1,11616.0,26.04,26.1,26.04,26.1,11616.0
2016-10-14 13:25:00,26.09,26.12,26.09,26.12,7435.0,26.09,26.12,26.09,26.12,7435.0
2016-10-14 13:30:00,26.13,26.16,26.1,26.16,18287.0,26.13,26.16,26.1,26.16,18287.0
2016-10-14 13:35:00,26.17,26.17,26.12,26.15,10950.0,26.17,26.17,26.12,26.15,10950.0
2016-10-14 13:40:00,26.15,26.15,26.13,26.13,8833.0,26.15,26.15,26.13,26.13,8833.0
2016-10-14 13:45:00,26.12,26.14,26.11,26.12,14300.0,26.12,26.14,26.11,26.12,14300.0
2016-10-14 13:50:00,26.11,26.11,26.08,26.08,50547.0,26.11,26.11,26.08,26.08,50547.0
2016-10-14 13:55:00,26.09,26.1,26.08,26.08,10218.0,26.09,26.1,26.08,26.08,10218.0
2016-10-14 14:00:00,26.07,26.07,26.04,26.04,18563.0,26.07,26.07,26.04,26.04,18563.0
2016-10-14 14:05:00,26.05,26.06,26.0,26.01,12799.0,26.05,26.06,26.0,26.01,12799.0
2016-10-14 14:10:00,26.01,26.02,26.0,26.02,11895.0,26.01,26.02,26.0,26.02,11895.0
2016-10-14 14:15:00,26.01,26.03,26.0,26.03,8300.0,26.01,26.03,26.0,26.03,8300.0
2016-10-14 14:20:00,26.03,26.07,26.03,26.06,11490.0,26.03,26.07,26.03,26.06,11490.0
2016-10-14 14:25:00,26.05,26.06,26.02,26.05,8996.0,26.05,26.06,26.02,26.05,8996.0
2016-10-14 14:30:00,26.05,26.05,26.04,26.04,4392.0,26.05,26.05,26.04,26.04,4392.0
2016-10-14 14:35:00,26.05,26.06,26.03,26.05,12833.0,26.05,26.06,26.03,26.05,12833.0
2016-10-14 14:40:00,26.05,26.05,26.02,26.03,6216.0,26.05,26.05,26.02,26.03,6216.0
2016-10-14 14:45:00,26.03,26.03,26.01,26.02,9606.0,26.03,26.03,26.01,26.02,9606.0
2016-10-14 14:50:00,26.02,26.02,26.01,26.01,3829.0,26.02,26.02,26.01,26.01,3829.0
2016-10-14 14:55:00,26.01,26.01,25.96,25.97,18026.0,26.01,26.01,25.96,25.97,18026.0
2016-10-14 15:00:00,25.98,26.0,25.98,25.99,8008.0,25.98,26.0,25.98,25.99,8008.0
2016-10-14 15:05:00,25.99,26.02,25.98,26.02,13759.0,25.99,26.02,25.98,26.02,13759.0
2016-10-14 15:10:00,26.02,26.02,26.01,26.01,10498.0,26.02,26.02,26.01,26.01,10498.0
2016-10-14 15:15:00,26.01,26.03,26.0,26.0,8795.0,26.01,26.03,26.0,26.0,8795.0
2016-10-14 15:20:00,26.0,26.02,26.0,26.01,12617.0,26.0,26.02,26.0,26.01,12617.0
2016-10-14 15:25:00,26.01,26.02,26.0,26.01,8186.0,26.01,26.02,26.0,26.01,8186.0
2016-10-14 15:30:00,26.0,26.04,26.0,26.03,20321.0,26.0,26.04,26.0,26.03,20321.0
2016-10-14 15:35:00,26.03,26.05,26.02,26.05,24340.0,26.03,26.05,26.02,26.05,24340.0
2016-10-14 15:40:00,26.05,26.06,26.03,26.03,19463.0,26.05,26.06,26.03,26.03,19463.0
2016-10-14 15:45:00,26.04,26.04,26.02,26.02,17959.0,26.04,26.04,26.02,26.02,17959.0
2016-10-14 15:50:00,26.03,26.03,26.01,26.01,33655.0,26.03,26.03,26.01,26.01,33655.0
2016-10-14 15:55:00,26.02,26.03,25.98,25.99,86140.0,26.02,26.03,25.98,25.99,86140.0
2016-10-17 09:30:00,26.0,26.15,26.0,26.15,21108.0,26.0,26.15,26.0,26.15,21108.0
2016-10-17 09:35:00,26.15,26.17,26.08,26.08,29537.0,26.15,26.17,26.08,26.08,29537.0
2016-10-17 09:40:00,26.07,26.11,26.07,26.09,28735.0,26.07,26.11,26.07,26.09,28735.0
2016-10-17 09:45:00,26.09,26.13,26.08,26.13,12622.0,26.09,26.13,26.08,26.13,12622.0
2016-10-17 09:50:00,26.14,26.19,26.12,26.12,19862.0,26.14,26.19,26.12,26.12,19862.0
2016-10-17 09:55:00,26.12,26.13,26.09,26.1,24088.0,26.12,26.13,26.09,26.1,24088.0
2016-10-17 10:00:00,26.1,26.11,26.08,26.11,8387.0,26.1,26.11,26.08,26.11,8387.0
2016-10-17 10:05:00,26.11,26.11,26.09,26.1,13699.0,26.11,26.11,26.09,26.1,13699.0
2016-10-17 10:10:00,26.11,26.13,26.11,26.12,7929.0,26.11,26.13,26.11,26.12,7929.0
2016-10-17 10:15:00,26.13,26.14,26.08,26.09,11689.0,26.13,26.14,26.08,26.09,11689.0
2016-10-17 10:20:00,26.09,26.18,26.08,26.18,14696.0,26.09,26.18,26.08,26.18,14696.0
2016-10-17 10:25:00,26.18,26.2,26.18,26.19,7830.0,26.18,26.2,26.18,26.19,7830.0
2016-10-17 10:30:00,26.18,26.19,26.12,26.12,10788.0,26.18,26.19,26.12,26.12,10788.0
2016-10-17 10:35:00,26.12,26.14,26.12,26.13,8223.0,26.12,26.14,26.12,26.13,8223.0
2016-10-17 10:40:00,26.13,26.16,26.12,26.14,9823.0,26.13,26.16,26.12,26.14,9823.0
2016-10-17 10:45:00,26.15,26.15,26.09,26.12,10126.0,26.15,26.15,26.09,26.12,10126.0
2016-10-17 10:50:00,26.12,26.12,26.08,26.09,8040.0,26.12,26.12,26.08,26.09,8040.0
2016-10-17 10:55:00,26.08,26.1,26.07,26.1,6300.0,26.08,26.1,26.07,26.1,6300.0
2016-10-17 11:00:00,26.1,26.11,26.07,26.08,8490.0,26.1,26.11,26.07,26.08,8490.0
2016-10-17 11:05:00,26.08,26.1,26.06,26.06,8011.0,26.08,26.1,26.06,26.06,8011.0
2016-10-17 11:10:00,26.06,26.08,26.06,26.08,10068.0,26.06,26.08,26.06,26.08,10068.0
2016-10-17 11:15:00,26.07,26.08,26.05,26.08,6316.0,26.07,26.08,26.05,26.08,6316.0
2016-10-17 11:20:00,26.07,26.08,26.05,26.05,4722.0,26.07,26.08,26.05,26.05,4722.0
2016-10-17 11:25:00,26.05,26.06,26.02,26.04,8204.0,26.05,26.06,26.02,26.04,8204.0
2016-10-17 11:30:00,26.04,26.07,26.04,26.06,7400.0,26.04,26.07,26.04,26.06,7400.0
2016-10-17 11:35:00,26.07,26.07,26.04,26.06,8900.0,26.07,26.07,26.04,26.06,8900.0
2016-10-17 11:40:00,26.07,26.07,26.04,26.04,11160.0,26.07,26.07,26.04,26.04,11160.0
2016-10-17 11:45:00,26.05,26.05,26.01,26.01,12949.0,26.05,26.05,26.01,26.01,12949.0
2016-10-17 11:50:00,26.02,26.04,26.01,26.03,14403.0,26.02,26.04,26.01,26.03,14403.0
2016-10-17 11:55:00,26.04,26.06,26.03,26.03,9789.0,26.04,26.06,26.03,26.03,9789.0
2016-10-17 12:00:00,26.04,26.04,26.02,26.03,6843.0,26.04,26.04,26.02,26.03,6843.0
2016-10-17 12:05:00,26.04,26.04,26.0,26.01,8700.0,26.04,26.04,26.0,26.01,8700.0
2016-10-17 12:10:00,26.02,26.02,25.99,26.02,6700.0,26.02,26.02,25.99,26.02,6700.0
2016-10-17 12:15:00,26.03,26.05,26.02,26.03,5162.0,26.03,26.05,26.02,26.03,5162.0
2016-10-17 12:20:00,26.03,26.07,26.02,26.05,10800.0,26.03,26.07,26.02,26.05,10800.0
2016-10-17 12:25:00,26.04,26.05,26.01,26.01,5998.0,26.04,26.05,26.01,26.01,5998.0
2016-10-17 12:30:00,26.01,26.02,26.0,26.01,4491.0,26.01,26.02,26.0,26.01,4491.0
2016-10-17 12:35:00,26.01,26.02,26.0,26.0,4412.0,26.01,26.02,26.0,26.0,4412.0
2016-10-17 12:40:00,26.01,26.01,25.98,25.99,8637.0,26.01,26.01,25.98,25.99,8637.0
2016-10-17 12:45:00,25.99,26.0,25.96,26.0,9519.0,25.99,26.0,25.96,26.0,9519.0
2016-10-17 12:50:00,25.99,26.0,25.98,25.98,7585.0,25.99,26.0,25.98,25.98,7585.0
2016-10-17 12:55:00,25.98,25.99,25.97,25.98,9300.0,25.98,25.99,25.97,25.98,9300.0
2016-10-17 13:00:00,25.98,26.0,25.96,25.97,13796.0,25.98,26.0,25.96,25.97,13796.0
2016-10-17 13:05:00,25.98,25.98,25.96,25.96,2988.0,25.98,25.98,25.96,25.96,2988.0
2016-10-17 13:10:00,25.97,25.97,25.96,25.97,7462.0,25.97,25.97,25.96,25.97,7462.0
2016-10-17 13:15:00,25.98,25.99,25.94,25.95,9936.0,25.98,25.99,25.94,25.95,9936.0
2016-10-17 13:20:00,25.96,25.96,25.93,25.93,12197.0,25.96,25.96,25.93,25.93,12197.0
2016-10-17 13:25:00,25.94,25.95,25.94,25.94,4149.0,25.94,25.95,25.94,25.94,4149.0
2016-10-17 13:30:00,25.95,25.95,25.92,25.94,8989.0,25.95,25.95,25.92,25.94,8989.0
2016-10-17 13:35:00,25.95,25.95,25.93,25.94,7887.0,25.95,25.95,25.93,25.94,7887.0
2016-10-17 13:40:00,25.95,25.95,25.93,25.94,20645.0,25.95,25.95,25.93,25.94,20645.0
2016-10-17 13:45:00,25.95,25.96,25.92,25.92,11071.0,25.95,25.96,25.92,25.92,11071.0
2016-10-17 13:50:00,25.93,25.93,25.92,25.93,10604.0,25.93,25.93,25.92,25.93,10604.0
2016-10-17 13:55:00,25.93,25.94,25.89,25.89,11500.0,25.93,25.94,25.89,25.89,11500.0
2016-10-17 14:00:00,25.9,25.92,25.89,25.92,10569.0,25.9,25.92,25.89,25.92,10569.0
2016-10-17 14:05:00,25.93,25.93,25.9,25.92,9968.0,25.93,25.93,25.9,25.92,9968.0
2016-10-17 14:10:00,25.92,25.94,25.91,25.93,5507.0,25.92,25.94,25.91,25.93,5507.0
2016-10-17 14:15:00,25.94,25.95,25.92,25.94,15242.0,25.94,25.95,25.92,25.94,15242.0
2016-10-17 14:20:00,25.94,25.95,25.94,25.95,5059.0,25.94,25.95,25.94,25.95,5059.0
2016-10-17 14:25:00,25.95,25.95,25.94,25.95,4837.0,25.95,25.95,25.94,25.95,4837.0
2016-10-17 14:30:00,25.95,25.95,25.93,25.94,9456.0,25.95,25.95,25.93,25.94,9456.0
2016-10-17 14:35:00,25.93,25.94,25.93,25.93,1200.0,25.93,25.94,25.93,25.93,1200.0
2016-10-17 14:40:00,25.93,25.95,25.92,25.94,18428.0,25.93,25.95,25.92,25.94,18428.0
2016-10-17 14:45:00,25.95,25.95,25.92,25.92,10898.0,25.95,25.95,25.92,25.92,10898.0
2016-10-17 14:50:00,25.92,25.93,25.92,25.93,8723.0,25.92,25.93,25.92,25.93,8723.0
2016-10-17 14:55:00,25.94,25.94,25.93,25.93,5230.0,25.94,25.94,25.93,25.93,5230.0
2016-10-17 15:00:00,25.94,25.94,25.93,25.94,7963.0,25.94,25.94,25.93,25.94,7963.0
2016-10-17 15:05:00,25.94,25.95,25.92,25.93,13563.0,25.94,25.95,25.92,25.93,13563.0
2016-10-17 15:10:00,25.93,25.94,25.92,25.93,8482.0,25.93,25.94,25.92,25.93,8482.0
2016-10-17 15:15:00,25.93,25.93,25.92,25.92,4800.0,25.93,25.93,25.92,25.92,4800.0
2016-10-17 15:20:00,25.93,25.95,25.92,25.95,26082.0,25.93,25.95,25.92,25.95,26082.0
2016-10-17 15:25:00,25.95,25.95,25.93,25.93,7376.0,25.95,25.95,25.93,25.93,7376.0
2016-10-17 15:30:00,25.93,25.95,25.92,25.94,27935.0,25.93,25.95,25.92,25.94,27935.0
2016-10-17 15:35:00,25.95,25.95,25.94,25.94,13002.0,25.95,25.95,25.94,25.94,13002.0
2016-10-17 15:40:00,25.94,25.95,25.92,25.92,26277.0,25.94,25.95,25.92,25.92,26277.0
2016-10-17 15:45:00,25.92,25.95,25.92,25.93,33023.0,25.92,25.95,25.92,25.93,33023.0
2016-10-17 15:50:00,25.93,25.95,25.93,25.94,27357.0,25.93,25.95,25.93,25.94,27357.0
2016-10-17 15:55:00,25.94,25.97,25.93,25.95,96495.0,25.94,25.97,25.93,25.95,96495.0
2016-10-18 09:30:00,26.26,26.27,26.12,26.25,34511.0,26.26,26.27,26.12,26.25,34511.0
2016-10-18 09:35:00,26.25,26.27,26.19,26.2,17276.0,26.25,26.27,26.19,26.2,17276.0
2016-10-18 09:40:00,26.2,26.21,26.17,26.18,16688.0,26.2,26.21,26.17,26.18,16688.0
2016-10-18 09:45:00,26.19,26.19,26.13,26.13,13069.0,26.19,26.19,26.13,26.13,13069.0
2016-10-18 09:50:00,26.15,26.15,26.12,26.13,8132.0,26.15,26.15,26.12,26.13,8132.0
2016-10-18 09:55:00,26.13,26.15,26.1,26.13,14428.0,26.13,26.15,26.1,26.13,14428.0
2016-10-18 10:00:00,26.14,26.15,26.14,26.14,7562.0,26.14,26.15,26.14,26.14,7562.0
2016-10-18 10:05:00,26.14,26.16,26.14,26.16,6975.0,26.14,26.16,26.14,26.16,6975.0
2016-10-18 10:10:00,26.17,26.22,26.17,26.18,19525.0,26.17,26.22,26.17,26.18,19525.0
2016-10-18 10:15:00,26.19,26.26,26.19,26.24,16001.0,26.19,26.26,26.19,26.24,16001.0
2016-10-18 10:20:00,26.23,26.24,26.19,26.21,10854.0,26.23,26.24,26.19,26.21,10854.0
2016-10-18 10:25:00,26.21,26.21,26.19,26.2,7528.0,26.21,26.21,26.19,26.2,7528.0
2016-10-18 10:30:00,26.19,26.21,26.19,26.2,13440.0,26.19,26.21,26.19,26.2,13440.0
2016-10-18 10:35:00,26.2,26.25,26.2,26.25,5694.0,26.2,26.25,26.2,26.25,5694.0
2016-10-18 10:40:00,26.25,26.29,26.24,26.29,12925.0,26.25,26.29,26.24,26.29,12925.0
2016-10-18 10:45:00,26.29,26.29,26.27,26.29,14161.0,26.29,26.29,26.27,26.29,14161.0
2016-10-18 10:50:00,26.3,26.3,26.26,26.26,9671.0,26.3,26.3,26.26,26.26,9671.0
2016-10-18 10:55:00,26.27,26.31,26.26,26.29,9317.0,26.27,26.31,26.26,26.29,9317.0
2016-10-18 11:00:00,26.29,26.32,26.29,26.32,8783.0,26.29,26.32,26.29,26.32,8783.0
2016-10-18 11:05:00,26.32,26.32,26.29,26.29,7607.0,26.32,26.32,26.29,26.29,7607.0
2016-10-18 11:10:00,26.3,26.3,26.25,26.27,12964.0,26.3,26.3,26.25,26.27,12964.0
2016-10-18 11:15:00,26.26,26.26,26.23,26.24,5211.0,26.26,26.26,26.23,26.24,5211.0
2016-10-18 11:20:00,26.24,26.26,26.23,26.26,7235.0,26.24,26.26,26.23,26.26,7235.0
2016-10-18 11:25:00,26.26,26.27,26.24,26.26,13433.0,26.26,26.27,26.24,26.26,13433.0
2016-10-18 11:30:00,26.27,26.28,26.22,26.22,10113.0,26.27,26.28,26.22,26.22,10113.0
2016-10-18 11:35:00,26.23,26.23,26.2,26.22,7267.0,26.23,26.23,26.2,26.22,7267.0
2016-10-18 11:40:00,26.23,26.26,26.22,26.26,5371.0,26.23,26.26,26.22,26.26,5371.0
2016-10-18 11:45:00,26.26,26.28,26.25,26.28,4700.0,26.26,26.28,26.25,26.28,4700.0
2016-10-18 11:50:00,26.28,26.33,26.28,26.33,23264.0,26.28,26.33,26.28,26.33,23264.0
2016-10-18 11:55:00,26.33,26.34,26.32,26.34,8110.0,26.33,26.34,26.32,26.34,8110.0
2016-10-18 12:00:00,26.34,26.34,26.32,26.33,5450.0,26.34,26.34,26.32,26.33,5450.0
2016-10-18 12:05:00,26.33,26.37,26.33,26.35,7776.0,26.33,26.37,26.33,26.35,7776.0
2016-10-18 12:10:00,26.35,26.36,26.34,26.35,14834.0,26.35,26.36,26.34,26.35,14834.0
2016-10-18 12:15:00,26.35,26.36,26.34,26.36,4554.0,26.35,26.36,26.34,26.36,4554.0
2016-10-18 12:20:00,26.35,26.35,26.34,26.34,4016.0,26.35,26.35,26.34,26.34,4016.0
2016-10-18 12:25:00,26.35,26.37,26.33,26.36,3720.0,26.35,26.37,26.33,26.36,3720.0
2016-10-18 12:30:00,26.37,26.38,26.36,26.36,6571.0,26.37,26.38,26.36,26.36,6571.0
2016-10-18 12:35:00,26.36,26.36,26.35,26.35,1200.0,26.36,26.36,26.35,26.35,1200.0
2016-10-18 12:40:00,26.35,26.35,26.33,26.34,4616.0,26.35,26.35,26.33,26.34,4616.0
2016-10-18 12:45:00,26.34,26.35,26.33,26.35,3498.0,26.34,26.35,26.33,26.35,3498.0
2016-10-18 12:50:00,26.34,26.35,26.31,26.32,12863.0,26.34,26.35,26.31,26.32,12863.0
2016-10-18 12:55:00,26.32,26.33,26.32,26.33,5691.0,26.32,26.33,26.32,26.33,5691.0
2016-10-18 13:00:00,26.33,26.33,26.3,26.31,3649.0,26.33,26.33,26.3,26.31,3649.0
2016-10-18 13:05:00,26.31,26.31,26.29,26.3,6301.0,26.31,26.31,26.29,26.3,6301.0
2016-10-18 13:10:00,26.3,26.33,26.3,26.33,4414.0,26.3,26.33,26.3,26.33,4414.0
2016-10-18 13:15:00,26.32,26.34,26.32,26.34,6977.0,26.32,26.34,26.32,26.34,6977.0
2016-10-18 13:20:00,26.34,26.35,26.33,26.34,9080.0,26.34,26.35,26.33,26.34,9080.0
2016-10-18 13:25:00,26.33,26.34,26.31,26.32,7135.0,26.33,26.34,26.31,26.32,7135.0
2016-10-18 13:30:00,26.31,26.32,26.29,26.29,10186.0,26.31,26.32,26.29,26.29,10186.0
2016-10-18 13:35:00,26.3,26.33,26.3,26.33,2574.0,26.3,26.33,26.3,26.33,2574.0
2016-10-18 13:40:00,26.33,26.33,26.31,26.33,6178.0,26.33,26.33,26.31,26.33,6178.0
2016-10-18 13:45:00,26.33,26.33,26.3,26.31,8699.0,26.33,26.33,26.3,26.31,8699.0
2016-10-18 13:50:00,26.3,26.33,26.29,26.33,5642.0,26.3,26.33,26.29,26.33,5642.0
2016-10-18 13:55:00,26.33,26.33,26.31,26.32,7507.0,26.33,26.33,26.31,26.32,7507.0
2016-10-18 14:00:00,26.33,26.33,26.3,26.31,11211.0,26.33,26.33,26.3,26.31,11211.0
2016-10-18 14:05:00,26.31,26.32,26.3,26.32,5800.0,26.31,26.32,26.3,26.32,5800.0
2016-10-18 14:10:00,26.32,26.32,26.29,26.3,11450.0,26.32,26.32,26.29,26.3,11450.0
2016-10-18 14:15:00,26.3,26.31,26.28,26.31,14034.0,26.3,26.31,26.28,26.31,14034.0
2016-10-18 14:20:00,26.3,26.31,26.27,26.28,12942.0,26.3,26.31,26.27,26.28,12942.0
2016-10-18 14:25:00,26.28,26.3,26.28,26.3,11731.0,26.28,26.3,26.28,26.3,11731.0
2016-10-18 14:30:00,26.3,26.31,26.29,26.3,4917.0,26.3,26.31,26.29,26.3,4917.0
2016-10-18 14:35:00,26.29,26.31,26.29,26.29,13448.0,26.29,26.31,26.29,26.29,13448.0
2016-10-18 14:40:00,26.3,26.3,26.29,26.3,5000.0,26.3,26.3,26.29,26.3,5000.0
2016-10-18 14:45:00,26.3,26.31,26.28,26.3,10060.0,26.3,26.31,26.28,26.3,10060.0
2016-10-18 14:50:00,26.3,26.31,26.29,26.29,6568.0,26.3,26.31,26.29,26.29,6568.0
2016-10-18 14:55:00,26.3,26.31,26.3,26.31,6770.0,26.3,26.31,26.3,26.31,6770.0
2016-10-18 15:00:00,26.31,26.31,26.27,26.29,11855.0,26.31,26.31,26.27,26.29,11855.0
2016-10-18 15:05:00,26.29,26.29,26.27,26.28,7144.0,26.29,26.29,26.27,26.28,7144.0
2016-10-18 15:10:00,26.28,26.28,26.26,26.27,8104.0,26.28,26.28,26.26,26.27,8104.0
2016-10-18 15:15:00,26.27,26.28,26.25,26.26,8217.0,26.27,26.28,26.25,26.26,8217.0
2016-10-18 15:20:00,26.25,26.26,26.23,26.24,25289.0,26.25,26.26,26.23,26.24,25289.0
2016-10-18 15:25:00,26.25,26.26,26.22,26.22,19888.0,26.25,26.26,26.22,26.22,19888.0
2016-10-18 15:30:00,26.22,26.24,26.21,26.24,13123.0,26.22,26.24,26.21,26.24,13123.0
2016-10-18 15:35:00,26.24,26.24,26.23,26.23,10759.0,26.24,26.24,26.23,26.23,10759.0
2016-10-18 15:40:00,26.24,26.24,26.21,26.21,14248.0,26.24,26.24,26.21,26.21,14248.0
2016-10-18 15:45:00,26.22,26.22,26.19,26.19,23999.0,26.22,26.22,26.19,26.19,23999.0
2016-10-18 15:50:00,26.2,26.22,26.19,26.22,25810.0,26.2,26.22,26.19,26.22,25810.0
2016-10-18 15:55:00,26.22,26.24,26.21,26.24,86341.0,26.22,26.24,26.21,26.24,86341.0
2016-10-19 09:30:00,26.46,28.0,26.3,26.3,105714.0,26.46,28.0,26.3,26.3,105714.0
2016-10-19 09:35:00,26.3,26.31,26.18,26.2,38301.0,26.3,26.31,26.18,26.2,38301.0
2016-10-19 09:40:00,26.21,26.24,26.19,26.21,26375.0,26.21,26.24,26.19,26.21,26375.0
2016-10-19 09:45:00,26.21,26.23,26.18,26.21,29093.0,26.21,26.23,26.18,26.21,29093.0
2016-10-19 09:50:00,26.21,26.26,26.21,26.23,16539.0,26.21,26.26,26.21,26.23,16539.0
2016-10-19 09:55:00,26.23,26.23,26.17,26.19,20647.0,26.23,26.23,26.17,26.19,20647.0
2016-10-19 10:00:00,26.19,26.22,26.18,26.18,19403.0,26.19,26.22,26.18,26.18,19403.0
2016-10-19 10:05:00,26.19,26.22,26.16,26.2,25234.0,26.19,26.22,26.16,26.2,25234.0
2016-10-19 10:10:00,26.21,26.23,26.21,26.23,21968.0,26.21,26.23,26.21,26.23,21968.0
2016-10-19 10:15:00,26.23,26.23,26.19,26.22,15188.0,26.23,26.23,26.19,26.22,15188.0
2016-10-19 10:20:00,26.22,26.26,26.21,26.25,16196.0,26.22,26.26,26.21,26.25,16196.0
2016-10-19 10:25:00,26.25,26.35,26.24,26.35,32971.0,26.25,26.35,26.24,26.35,32971.0
2016-10-19 10:30:00,26.35,26.36,26.32,26.36,27560.0,26.35,26.36,26.32,26.36,27560.0
2016-10-19 10:35:00,26.36,26.36,26.31,26.34,14582.0,26.36,26.36,26.31,26.34,14582.0
2016-10-19 10:40:00,26.34,26.37,26.32,26.37,14656.0,26.34,26.37,26.32,26.37,14656.0
2016-10-19 10:45:00,26.37,26.38,26.36,26.37,13854.0,26.37,26.38,26.36,26.37,13854.0
2016-10-19 10:50:00,26.37,26.38,26.34,26.35,18780.0,26.37,26.38,26.34,26.35,18780.0
2016-10-19 10:55:00,26.35,26.35,26.32,26.33,13214.0,26.35,26.35,26.32,26.33,13214.0
2016-10-19 11:00:00,26.33,26.33,26.32,26.33,5600.0,26.33,26.33,26.32,26.33,5600.0
2016-10-19 11:05:00,26.32,26.33,26.3,26.33,17220.0,26.32,26.33,26.3,26.33,17220.0
2016-10-19 11:10:00,26.32,26.33,26.3,26.3,10496.0,26.32,26.33,26.3,26.3,10496.0
2016-10-19 11:15:00,26.3,26.31,26.28,26.3,16037.0,26.3,26.31,26.28,26.3,16037.0
2016-10-19 11:20:00,26.3,26.32,26.29,26.3,18903.0,26.3,26.32,26.29,26.3,18903.0
2016-10-19 11:25:00,26.3,26.36,26.29,26.36,21981.0,26.3,26.36,26.29,26.36,21981.0
2016-10-19 11:30:00,26.36,26.38,26.31,26.32,77564.0,26.36,26.38,26.31,26.32,77564.0
2016-10-19 11:35:00,26.32,26.32,26.27,26.29,50792.0,26.32,26.32,26.27,26.29,50792.0
2016-10-19 11:40:00,26.28,26.3,26.27,26.28,25194.0,26.28,26.3,26.27,26.28,25194.0
2016-10-19 11:45:00,26.29,26.32,26.27,26.27,37805.0,26.29,26.32,26.27,26.27,37805.0
2016-10-19 11:50:00,26.27,26.27,26.23,26.23,39367.0,26.27,26.27,26.23,26.23,39367.0
2016-10-19 11:55:00,26.23,26.25,26.22,26.25,31809.0,26.23,26.25,26.22,26.25,31809.0
2016-10-19 12:00:00,26.25,26.25,26.24,26.24,5900.0,26.25,26.25,26.24,26.24,5900.0
2016-10-19 12:05:00,26.24,26.26,26.2,26.26,44838.0,26.24,26.26,26.2,26.26,44838.0
2016-10-19 12:10:00,26.26,26.26,26.22,26.23,12168.0,26.26,26.26,26.22,26.23,12168.0
2016-10-19 12:15:00,26.22,26.23,26.19,26.2,11393.0,26.22,26.23,26.19,26.2,11393.0
2016-10-19 12:20:00,26.2,26.21,26.18,26.21,19847.0,26.2,26.21,26.18,26.21,19847.0
2016-10-19 12:25:00,26.21,26.22,26.18,26.19,13127.0,26.21,26.22,26.18,26.19,13127.0
2016-10-19 12:30:00,26.19,26.19,26.17,26.18,12413.0,26.19,26.19,26.17,26.18,12413.0
2016-10-19 12:35:00,26.18,26.18,26.13,26.13,19490.0,26.18,26.18,26.13,26.13,19490.0
2016-10-19 12:40:00,26.14,26.16,26.13,26.14,29564.0,26.14,26.16,26.13,26.14,29564.0
2016-10-19 12:45:00,26.14,26.17,26.14,26.17,12808.0,26.14,26.17,26.14,26.17,12808.0
2016-10-19 12:50:00,26.17,26.17,26.15,26.16,5776.0,26.17,26.17,26.15,26.16,5776.0
2016-10-19 12:55:00,26.16,26.16,26.15,26.16,15688.0,26.16,26.16,26.15,26.16,15688.0
2016-10-19 13:00:00,26.16,26.18,26.15,26.16,19507.0,26.16,26.18,26.15,26.16,19507.0
2016-10-19 13:05:00,26.17,26.17,26.13,26.14,12145.0,26.17,26.17,26.13,26.14,12145.0
2016-10-19 13:10:00,26.14,26.14,26.13,26.13,2938.0,26.14,26.14,26.13,26.13,2938.0
2016-10-19 13:15:00,26.13,26.16,26.13,26.16,13199.0,26.13,26.16,26.13,26.16,13199.0
2016-10-19 13:20:00,26.16,26.17,26.14,26.16,19513.0,26.16,26.17,26.14,26.16,19513.0
2016-10-19 13:25:00,26.17,26.17,26.15,26.17,29321.0,26.17,26.17,26.15,26.17,29321.0
2016-10-19 13:30:00,26.17,26.18,26.16,26.18,6533.0,26.17,26.18,26.16,26.18,6533.0
2016-10-19 13:35:00,26.18,26.22,26.17,26.21,23050.0,26.18,26.22,26.17,26.21,23050.0
2016-10-19 13:40:00,26.21,26.21,26.19,26.2,9642.0,26.21,26.21,26.19,26.2,9642.0
2016-10-19 13:45:00,26.2,26.2,26.18,26.19,3632.0,26.2,26.2,26.18,26.19,3632.0
2016-10-19 13:50:00,26.19,26.19,26.17,26.17,5300.0,26.19,26.19,26.17,26.17,5300.0
2016-10-19 13:55:00,26.18,26.19,26.17,26.18,7165.0,26.18,26.19,26.17,26.18,7165.0
2016-10-19 14:00:00,26.19,26.21,26.18,26.18,19552.0,26.19,26.21,26.18,26.18,19552.0
2016-10-19 14:05:00,26.19,26.19,26.16,26.18,12682.0,26.19,26.19,26.16,26.18,12682.0
2016-10-19 14:10:00,26.18,26.2,26.17,26.19,8328.0,26.18,26.2,26.17,26.19,8328.0
2016-10-19 14:15:00,26.2,26.22,26.19,26.2,12812.0,26.2,26.22,26.19,26.2,12812.0
2016-10-19 14:20:00,26.2,26.2,26.14,26.14,19573.0,26.2,26.2,26.14,26.14,19573.0
2016-10-19 14:25:00,26.14,26.15,26.14,26.14,12255.0,26.14,26.15,26.14,26.14,12255.0
2016-10-19 14:30:00,26.14,26.15,26.14,26.14,4493.0,26.14,26.15,26.14,26.14,4493.0
2016-10-19 14:35:00,26.15,26.15,26.14,26.14,8235.0,26.15,26.15,26.14,26.14,8235.0
2016-10-19 14:40:00,26.14,26.15,26.13,26.14,20984.0,26.14,26.15,26.13,26.14,20984.0
2016-10-19 14:45:00,26.15,26.15,26.14,26.14,8811.0,26.15,26.15,26.14,26.14,8811.0
2016-10-19 14:50:00,26.14,26.15,26.12,26.12,6035.0,26.14,26.15,26.12,26.12,6035.0
2016-10-19 14:55:00,26.12,26.15,26.12,26.13,24831.0,26.12,26.15,26.12,26.13,24831.0
2016-10-19 15:00:00,26.14,26.15,26.12,26.13,24278.0,26.14,26.15,26.12,26.13,24278.0
2016-10-19 15:05:00,26.13,26.16,26.12,26.14,25881.0,26.13,26.16,26.12,26.14,25881.0
2016-10-19 15:10:00,26.15,26.16,26.14,26.15,28929.0,26.15,26.16,26.14,26.15,28929.0
2016-10-19 15:15:00,26.15,26.16,26.14,26.14,17892.0,26.15,26.16,26.14,26.14,17892.0
2016-10-19 15:20:00,26.14,26.18,26.14,26.17,22553.0,26.14,26.18,26.14,26.17,22553.0
2016-10-19 15:25:00,26.18,26.2,26.17,26.18,16697.0,26.18,26.2,26.17,26.18,16697.0
2016-10-19 15:30:00,26.19,26.19,26.15,26.16,34006.0,26.19,26.19,26.15,26.16,34006.0
2016-10-19 15:35:00,26.17,26.17,26.14,26.14,26427.0,26.17,26.17,26.14,26.14,26427.0
2016-10-19 15:40:00,26.14,26.16,26.13,26.14,30826.0,26.14,26.16,26.13,26.14,30826.0
2016-10-19 15:45:00,26.14,26.15,26.14,26.14,26098.0,26.14,26.15,26.14,26.14,26098.0
2016-10-19 15:50:00,26.15,26.16,26.13,26.13,57115.0,26.15,26.16,26.13,26.13,57115.0
2016-10-19 15:55:00,26.13,26.14,26.1,26.14,176371.0,26.13,26.14,26.1,26.14,176371.0
2016-10-20 09:30:00,26.02,26.08,25.99,26.02,31657.0,26.02,26.08,25.99,26.02,31657.0
2016-10-20 09:35:00,26.03,26.09,25.93,25.94,43273.0,26.03,26.09,25.93,25.94,43273.0
2016-10-20 09:40:00,25.92,25.96,25.9,25.94,33836.0,25.92,25.96,25.9,25.94,33836.0
2016-10-20 09:45:00,25.93,25.98,25.9,25.98,54051.0,25.93,25.98,25.9,25.98,54051.0
2016-10-20 09:50:00,25.98,25.98,25.93,25.96,22559.0,25.98,25.98,25.93,25.96,22559.0
2016-10-20 09:55:00,25.96,25.99,25.95,25.96,20352.0,25.96,25.99,25.95,25.96,20352.0
2016-10-20 10:00:00,25.96,26.02,25.96,26.02,24510.0,25.96,26.02,25.96,26.02,24510.0
2016-10-20 10:05:00,26.01,26.03,26.0,26.02,16422.0,26.01,26.03,26.0,26.02,16422.0
2016-10-20 10:10:00,26.02,26.02,25.98,25.98,10029.0,26.02,26.02,25.98,25.98,10029.0
2016-10-20 10:15:00,25.99,26.01,25.97,25.97,21699.0,25.99,26.01,25.97,25.97,21699.0
2016-10-20 10:20:00,25.96,25.97,25.93,25.94,14488.0,25.96,25.97,25.93,25.94,14488.0
2016-10-20 10:25:00,25.94,25.94,25.91,25.92,8112.0,25.94,25.94,25.91,25.92,8112.0
2016-10-20 10:30:00,25.91,25.92,25.85,25.85,24706.0,25.91,25.92,25.85,25.85,24706.0
2016-10-20 10:35:00,25.85,25.86,25.77,25.78,11675.0,25.85,25.86,25.77,25.78,11675.0
2016-10-20 10:40:00,25.77,25.82,25.76,25.81,25787.0,25.77,25.82,25.76,25.81,25787.0
2016-10-20 10:45:00,25.81,25.86,25.81,25.86,11100.0,25.81,25.86,25.81,25.86,11100.0
2016-10-20 10:50:00,25.87,25.88,25.78,25.8,18811.0,25.87,25.88,25.78,25.8,18811.0
2016-10-20 10:55:00,25.8,25.81,25.74,25.78,21375.0,25.8,25.81,25.74,25.78,21375.0
2016-10-20 11:00:00,25.79,25.8,25.78,25.79,17033.0,25.79,25.8,25.78,25.79,17033.0
2016-10-20 11:05:00,25.8,25.8,25.74,25.76,22133.0,25.8,25.8,25.74,25.76,22133.0
2016-10-20 11:10:00,25.75,25.77,25.75,25.77,10100.0,25.75,25.77,25.75,25.77,10100.0
2016-10-20 11:15:00,25.77,25.81,25.77,25.8,16058.0,25.77,25.81,25.77,25.8,16058.0
2016-10-20 11:20:00,25.81,25.82,25.78,25.79,27343.0,25.81,25.82,25.78,25.79,27343.0
2016-10-20 11:25:00,25.8,25.82,25.79,25.79,12587.0,25.8,25.82,25.79,25.79,12587.0
2016-10-20 11:30:00,25.79,25.79,25.78,25.78,10523.0,25.79,25.79,25.78,25.78,10523.0
2016-10-20 11:35:00,25.79,25.79,25.74,25.75,17143.0,25.79,25.79,25.74,25.75,17143.0
2016-10-20 11:40:00,25.75,25.77,25.74,25.76,10500.0,25.75,25.77,25.74,25.76,10500.0
2016-10-20 11:45:00,25.76,25.79,25.73,25.79,18898.0,25.76,25.79,25.73,25.79,18898.0
2016-10-20 11:50:00,25.79,25.79,25.74,25.74,15441.0,25.79,25.79,25.74,25.74,15441.0
2016-10-20 11:55:00,25.75,25.8,25.74,25.8,11800.0,25.75,25.8,25.74,25.8,11800.0
2016-10-20 12:00:00,25.8,25.85,25.79,25.85,16253.0,25.8,25.85,25.79,25.85,16253.0
2016-10-20 12:05:00,25.84,25.88,25.82,25.86,16400.0,25.84,25.88,25.82,25.86,16400.0
2016-10-20 12:10:00,25.86,25.86,25.85,25.85,6770.0,25.86,25.86,25.85,25.85,6770.0
2016-10-20 12:15:00,25.86,25.88,25.85,25.86,9446.0,25.86,25.88,25.85,25.86,9446.0
2016-10-20 12:20:00,25.85,25.86,25.81,25.81,15406.0,25.85,25.86,25.81,25.81,15406.0
2016-10-20 12:25:00,25.81,25.84,25.79,25.81,19963.0,25.81,25.84,25.79,25.81,19963.0
2016-10-20 12:30:00,25.82,25.83,25.81,25.82,7752.0,25.82,25.83,25.81,25.82,7752.0
2016-10-20 12:35:00,25.82,25.87,25.81,25.87,12228.0,25.82,25.87,25.81,25.87,12228.0
2016-10-20 12:40:00,25.87,25.9,25.87,25.88,20045.0,25.87,25.9,25.87,25.88,20045.0
2016-10-20 12:45:00,25.88,25.94,25.88,25.93,19698.0,25.88,25.94,25.88,25.93,19698.0
2016-10-20 12:50:00,25.92,25.92,25.89,25.91,15191.0,25.92,25.92,25.89,25.91,15191.0
2016-10-20 12:55:00,25.91,25.93,25.9,25.93,10806.0,25.91,25.93,25.9,25.93,10806.0
2016-10-20 13:00:00,25.92,25.92,25.91,25.92,8900.0,25.92,25.92,25.91,25.92,8900.0
2016-10-20 13:05:00,25.92,25.92,25.9,25.91,8667.0,25.92,25.92,25.9,25.91,8667.0
2016-10-20 13:10:00,25.91,25.92,25.9,25.9,9419.0,25.91,25.92,25.9,25.9,9419.0
2016-10-20 13:15:00,25.9,25.9,25.87,25.89,15893.0,25.9,25.9,25.87,25.89,15893.0
2016-10-20 13:20:00,25.89,25.9,25.88,25.88,4850.0,25.89,25.9,25.88,25.88,4850.0
2016-10-20 13:25:00,25.89,25.9,25.86,25.87,14070.0,25.89,25.9,25.86,25.87,14070.0
2016-10-20 13:30:00,25.88,25.9,25.87,25.89,9769.0,25.88,25.9,25.87,25.89,9769.0
2016-10-20 13:35:00,25.89,25.91,25.89,25.91,15370.0,25.89,25.91,25.89,25.91,15370.0
2016-10-20 13:40:00,25.9,25.92,25.88,25.89,8400.0,25.9,25.92,25.88,25.89,8400.0
2016-10-20 13:45:00,25.89,25.91,25.87,25.87,14459.0,25.89,25.91,25.87,25.87,14459.0
2016-10-20 13:50:00,25.86,25.86,25.83,25.85,13372.0,25.86,25.86,25.83,25.85,13372.0
2016-10-20 13:55:00,25.85,25.85,25.82,25.83,6920.0,25.85,25.85,25.82,25.83,6920.0
2016-10-20 14:00:00,25.83,25.87,25.83,25.87,10841.0,25.83,25.87,25.83,25.87,10841.0
2016-10-20 14:05:00,25.87,25.88,25.85,25.86,19810.0,25.87,25.88,25.85,25.86,19810.0
2016-10-20 14:10:00,25.85,25.87,25.84,25.87,25936.0,25.85,25.87,25.84,25.87,25936.0
2016-10-20 14:15:00,25.88,25.88,25.86,25.87,6500.0,25.88,25.88,25.86,25.87,6500.0
2016-10-20 14:20:00,25.87,25.88,25.85,25.85,10324.0,25.87,25.88,25.85,25.85,10324.0
2016-10-20 14:25:00,25.85,25.87,25.85,25.86,12921.0,25.85,25.87,25.85,25.86,12921.0
2016-10-20 14:30:00,25.87,25.88,25.86,25.88,10401.0,25.87,25.88,25.86,25.88,10401.0
2016-10-20 14:35:00,25.88,25.9,25.88,25.88,15544.0,25.88,25.9,25.88,25.88,15544.0
2016-10-20 14:40:00,25.88,25.89,25.87,25.89,13634.0,25.88,25.89,25.87,25.89,13634.0
2016-10-20 14:45:00,25.88,25.9,25.85,25.9,39006.0,25.88,25.9,25.85,25.9,39006.0
2016-10-20 14:50:00,25.9,25.91,25.89,25.91,11894.0,25.9,25.91,25.89,25.91,11894.0
2016-10-20 14:55:00,25.91,25.92,25.9,25.9,9280.0,25.91,25.92,25.9,25.9,9280.0
2016-10-20 15:00:00,25.91,25.91,25.89,25.9,23517.0,25.91,25.91,25.89,25.9,23517.0
2016-10-20 15:05:00,25.9,25.92,25.9,25.92,6538.0,25.9,25.92,25.9,25.92,6538.0
2016-10-20 15:10:00,25.92,25.94,25.9,25.91,29749.0,25.92,25.94,25.9,25.91,29749.0
2016-10-20 15:15:00,25.92,25.92,25.89,25.9,11364.0,25.92,25.92,25.89,25.9,11364.0
2016-10-20 15:20:00,25.89,25.92,25.89,25.91,11442.0,25.89,25.92,25.89,25.91,11442.0
2016-10-20 15:25:00,25.9,25.91,25.88,25.88,23620.0,25.9,25.91,25.88,25.88,23620.0
2016-10-20 15:30:00,25.88,25.9,25.86,25.88,42144.0,25.88,25.9,25.86,25.88,42144.0
2016-10-20 15:35:00,25.88,25.88,25.85,25.86,27128.0,25.88,25.88,25.85,25.86,27128.0
2016-10-20 15:40:00,25.86,25.87,25.83,25.83,29478.0,25.86,25.87,25.83,25.83,29478.0
2016-10-20 15:45:00,25.84,25.86,25.84,25.85,46056.0,25.84,25.86,25.84,25.85,46056.0
2016-10-20 15:50:00,25.85,25.87,25.85,25.85,53750.0,25.85,25.87,25.85,25.85,53750.0
2016-10-20 15:55:00,25.85,25.86,25.82,25.82,183960.0,25.85,25.86,25.82,25.82,183960.0
2016-10-21 09:30:00,25.82,25.91,25.76,25.82,42051.0,25.82,25.91,25.76,25.82,42051.0
2016-10-21 09:35:00,25.83,25.83,25.75,25.82,33241.0,25.83,25.83,25.75,25.82,33241.0
2016-10-21 09:40:00,25.82,25.88,25.79,25.84,24505.0,25.82,25.88,25.79,25.84,24505.0
2016-10-21 09:45:00,25.84,25.85,25.79,25.79,26371.0,25.84,25.85,25.79,25.79,26371.0
2016-10-21 09:50:00,25.79,25.84,25.78,25.83,22575.0,25.79,25.84,25.78,25.83,22575.0
2016-10-21 09:55:00,25.83,25.91,25.83,25.89,18050.0,25.83,25.91,25.83,25.89,18050.0
2016-10-21 10:00:00,25.89,25.89,25.85,25.85,18096.0,25.89,25.89,25.85,25.85,18096.0
2016-10-21 10:05:00,25.86,25.88,25.84,25.84,18514.0,25.86,25.88,25.84,25.84,18514.0
2016-10-21 10:10:00,25.84,25.85,25.77,25.78,15634.0,25.84,25.85,25.77,25.78,15634.0
2016-10-21 10:15:00,25.77,25.8,25.77,25.78,29381.0,25.77,25.8,25.77,25.78,29381.0
2016-10-21 10:20:00,25.77,25.8,25.75,25.78,27389.0,25.77,25.8,25.75,25.78,27389.0
2016-10-21 10:25:00,25.77,25.77,25.75,25.76,13620.0,25.77,25.77,25.75,25.76,13620.0
2016-10-21 10:30:00,25.76,25.81,25.76,25.79,22968.0,25.76,25.81,25.76,25.79,22968.0
2016-10-21 10:35:00,25.8,25.81,25.79,25.8,18062.0,25.8,25.81,25.79,25.8,18062.0
2016-10-21 10:40:00,25.8,25.82,25.78,25.8,15391.0,25.8,25.82,25.78,25.8,15391.0
2016-10-21 10:45:00,25.81,25.85,25.81,25.84,11989.0,25.81,25.85,25.81,25.84,11989.0
2016-10-21 10:50:00,25.83,25.86,25.83,25.86,9800.0,25.83,25.86,25.83,25.86,9800.0
2016-10-21 10:55:00,25.86,25.86,25.84,25.85,5430.0,25.86,25.86,25.84,25.85,5430.0
2016-10-21 11:00:00,25.85,25.87,25.84,25.86,12100.0,25.85,25.87,25.84,25.86,12100.0
2016-10-21 11:05:00,25.87,25.89,25.86,25.88,6009.0,25.87,25.89,25.86,25.88,6009.0
2016-10-21 11:10:00,25.89,25.91,25.88,25.91,12794.0,25.89,25.91,25.88,25.91,12794.0
2016-10-21 11:15:00,25.9,25.93,25.9,25.91,6331.0,25.9,25.93,25.9,25.91,6331.0
2016-10-21 11:20:00,25.91,25.91,25.89,25.9,10562.0,25.91,25.91,25.89,25.9,10562.0
2016-10-21 11:25:00,25.89,25.9,25.86,25.86,14855.0,25.89,25.9,25.86,25.86,14855.0
2016-10-21 11:30:00,25.86,25.87,25.84,25.85,33312.0,25.86,25.87,25.84,25.85,33312.0
2016-10-21 11:35:00,25.85,25.85,25.84,25.84,13671.0,25.85,25.85,25.84,25.84,13671.0
2016-10-21 11:40:00,25.85,25.85,25.84,25.84,7959.0,25.85,25.85,25.84,25.84,7959.0
2016-10-21 11:45:00,25.85,25.86,25.84,25.86,36088.0,25.85,25.86,25.84,25.86,36088.0
2016-10-21 11:50:00,25.86,25.87,25.85,25.85,10174.0,25.86,25.87,25.85,25.85,10174.0
2016-10-21 11:55:00,25.86,25.86,25.82,25.82,10823.0,25.86,25.86,25.82,25.82,10823.0
2016-10-21 12:00:00,25.82,25.83,25.81,25.81,25174.0,25.82,25.83,25.81,25.81,25174.0
2016-10-21 12:05:00,25.81,25.82,25.81,25.82,2864.0,25.81,25.82,25.81,25.82,2864.0
2016-10-21 12:10:00,25.81,25.81,25.8,25.8,9711.0,25.81,25.81,25.8,25.8,9711.0
2016-10-21 12:15:00,25.8,25.81,25.79,25.79,4618.0,25.8,25.81,25.79,25.79,4618.0
2016-10-21 12:20:00,25.79,25.8,25.76,25.77,13320.0,25.79,25.8,25.76,25.77,13320.0
2016-10-21 12:25:00,25.77,25.8,25.76,25.77,18452.0,25.77,25.8,25.76,25.77,18452.0
2016-10-21 12:30:00,25.77,25.78,25.76,25.76,2952.0,25.77,25.78,25.76,25.76,2952.0
2016-10-21 12:35:00,25.76,25.77,25.75,25.76,3000.0,25.76,25.77,25.75,25.76,3000.0
2016-10-21 12:40:00,25.77,25.79,25.76,25.78,12115.0,25.77,25.79,25.76,25.78,12115.0
2016-10-21 12:45:00,25.78,25.8,25.77,25.79,6540.0,25.78,25.8,25.77,25.79,6540.0
2016-10-21 12:50:00,25.79,25.79,25.76,25.76,7488.0,25.79,25.79,25.76,25.76,7488.0
2016-10-21 12:55:00,25.77,25.79,25.77,25.77,14651.0,25.77,25.79,25.77,25.77,14651.0
2016-10-21 13:00:00,25.77,25.78,25.74,25.75,20069.0,25.77,25.78,25.74,25.75,20069.0
2016-10-21 13:05:00,25.74,25.74,25.69,25.7,63024.0,25.74,25.74,25.69,25.7,63024.0
2016-10-21 13:10:00,25.7,25.73,25.68,25.71,35003.0,25.7,25.73,25.68,25.71,35003.0
2016-10-21 13:15:00,25.72,25.76,25.72,25.72,14400.0,25.72,25.76,25.72,25.72,14400.0
2016-10-21 13:20:00,25.72,25.72,25.68,25.7,16825.0,25.72,25.72,25.68,25.7,16825.0
2016-10-21 13:25:00,25.71,25.71,25.69,25.7,5062.0,25.71,25.71,25.69,25.7,5062.0
2016-10-21 13:30:00,25.7,25.7,25.64,25.65,29598.0,25.7,25.7,25.64,25.65,29598.0
2016-10-21 13:35:00,25.66,25.69,25.65,25.69,23047.0,25.66,25.69,25.65,25.69,23047.0
2016-10-21 13:40:00,25.69,25.69,25.66,25.67,15036.0,25.69,25.69,25.66,25.67,15036.0
2016-10-21 13:45:00,25.68,25.71,25.67,25.71,18640.0,25.68,25.71,25.67,25.71,18640.0
2016-10-21 13:50:00,25.72,25.72,25.67,25.68,18066.0,25.72,25.72,25.67,25.68,18066.0
2016-10-21 13:55:00,25.69,25.7,25.69,25.7,20972.0,25.69,25.7,25.69,25.7,20972.0
2016-10-21 14:00:00,25.7,25.7,25.69,25.69,10004.0,25.7,25.7,25.69,25.69,10004.0
2016-10-21 14:05:00,25.7,25.71,25.69,25.71,11731.0,25.7,25.71,25.69,25.71,11731.0
2016-10-21 14:10:00,25.71,25.71,25.69,25.69,22551.0,25.71,25.71,25.69,25.69,22551.0
2016-10-21 14:15:00,25.7,25.72,25.69,25.69,19272.0,25.7,25.72,25.69,25.69,19272.0
2016-10-21 14:20:00,25.7,25.7,25.67,25.68,24332.0,25.7,25.7,25.67,25.68,24332.0
2016-10-21 14:25:00,25.68,25.69,25.68,25.69,5000.0,25.68,25.69,25.68,25.69,5000.0
2016-10-21 14:30:00,25.69,25.7,25.67,25.67,20300.0,25.69,25.7,25.67,25.67,20300.0
2016-10-21 14:35:00,25.67,25.69,25.67,25.69,16613.0,25.67,25.69,25.67,25.69,16613.0
2016-10-21 14:40:00,25.69,25.71,25.68,25.7,18305.0,25.69,25.71,25.68,25.7,18305.0
2016-10-21 14:45:00,25.71,25.71,25.68,25.69,4900.0,25.71,25.71,25.68,25.69,4900.0
2016-10-21 14:50:00,25.69,25.72,25.68,25.71,17990.0,25.69,25.72,25.68,25.71,17990.0
2016-10-21 14:55:00,25.72,25.73,25.71,25.72,5535.0,25.72,25.73,25.71,25.72,5535.0
2016-10-21 15:00:00,25.73,25.74,25.71,25.71,23293.0,25.73,25.74,25.71,25.71,23293.0
2016-10-21 15:05:00,25.71,25.73,25.71,25.73,14306.0,25.71,25.73,25.71,25.73,14306.0
2016-10-21 15:10:00,25.73,25.74,25.71,25.74,12644.0,25.73,25.74,25.71,25.74,12644.0
2016-10-21 15:15:00,25.74,25.75,25.73,25.74,14388.0,25.74,25.75,25.73,25.74,14388.0
2016-10-21 15:20:00,25.74,25.74,25.72,25.73,12487.0,25.74,25.74,25.72,25.73,12487.0
2016-10-21 15:25:00,25.73,25.74,25.72,25.74,31947.0,25.73,25.74,25.72,25.74,31947.0
2016-10-21 15:30:00,25.74,25.74,25.71,25.73,14993.0,25.74,25.74,25.71,25.73,14993.0
2016-10-21 15:35:00,25.73,25.73,25.72,25.72,6643.0,25.73,25.73,25.72,25.72,6643.0
2016-10-21 15:40:00,25.72,25.74,25.72,25.73,30717.0,25.72,25.74,25.72,25.73,30717.0
2016-10-21 15:45:00,25.73,25.75,25.73,25.75,19496.0,25.73,25.75,25.73,25.75,19496.0
2016-10-21 15:50:00,25.75,25.77,25.74,25.76,63807.0,25.75,25.77,25.74,25.76,63807.0
2016-10-21 15:55:00,25.76,25.76,25.7,25.71,130376.0,25.76,25.76,25.7,25.71,130376.0
2016-10-24 09:30:00,25.92,25.93,25.85,25.93,22695.0,25.92,25.93,25.85,25.93,22695.0
2016-10-24 09:35:00,25.93,26.0,25.9,25.9,40548.0,25.93,26.0,25.9,25.9,40548.0
2016-10-24 09:40:00,25.89,25.92,25.86,25.89,40361.0,25.89,25.92,25.86,25.89,40361.0
2016-10-24 09:45:00,25.89,25.95,25.88,25.94,42777.0,25.89,25.95,25.88,25.94,42777.0
2016-10-24 09:50:00,25.95,25.99,25.94,25.95,110972.0,25.95,25.99,25.94,25.95,110972.0
2016-10-24 09:55:00,25.95,26.01,25.95,25.99,19345.0,25.95,26.01,25.95,25.99,19345.0
2016-10-24 10:00:00,25.99,26.01,25.96,25.99,27641.0,25.99,26.01,25.96,25.99,27641.0
2016-10-24 10:05:00,25.99,26.0,25.98,25.98,16965.0,25.99,26.0,25.98,25.98,16965.0
2016-10-24 10:10:00,25.98,25.99,25.96,25.96,9743.0,25.98,25.99,25.96,25.96,9743.0
2016-10-24 10:15:00,25.96,26.0,25.95,25.96,17093.0,25.96,26.0,25.95,25.96,17093.0
2016-10-24 10:20:00,25.95,25.97,25.93,25.93,12776.0,25.95,25.97,25.93,25.93,12776.0
2016-10-24 10:25:00,25.93,25.94,25.9,25.91,18130.0,25.93,25.94,25.9,25.91,18130.0
2016-10-24 10:30:00,25.91,25.96,25.9,25.94,18781.0,25.91,25.96,25.9,25.94,18781.0
2016-10-24 10:35:00,25.94,25.96,25.92,25.92,12221.0,25.94,25.96,25.92,25.92,12221.0
2016-10-24 10:40:00,25.92,25.93,25.89,25.89,17622.0,25.92,25.93,25.89,25.89,17622.0
2016-10-24 10:45:00,25.9,25.95,25.89,25.94,82082.0,25.9,25.95,25.89,25.94,82082.0
2016-10-24 10:50:00,25.93,25.96,25.93,25.96,16068.0,25.93,25.96,25.93,25.96,16068.0
2016-10-24 10:55:00,25.96,26.01,25.96,25.98,22637.0,25.96,26.01,25.96,25.98,22637.0
2016-10-24 11:00:00,25.98,26.01,25.98,26.01,26188.0,25.98,26.01,25.98,26.01,26188.0
2016-10-24 11:05:00,26.01,26.01,25.99,26.01,10729.0,26.01,26.01,25.99,26.01,10729.0
2016-10-24 11:10:00,26.0,26.02,26.0,26.02,14143.0,26.0,26.02,26.0,26.02,14143.0
2016-10-24 11:15:00,26.02,26.03,26.01,26.03,8845.0,26.02,26.03,26.01,26.03,8845.0
2016-10-24 11:20:00,26.03,26.04,25.99,26.0,23110.0,26.03,26.04,25.99,26.0,23110.0
2016-10-24 11:25:00,26.01,26.01,25.93,25.93,13351.0,26.01,26.01,25.93,25.93,13351.0
2016-10-24 11:30:00,25.94,25.94,25.91,25.91,16924.0,25.94,25.94,25.91,25.91,16924.0
2016-10-24 11:35:00,25.92,25.92,25.9,25.92,15575.0,25.92,25.92,25.9,25.92,15575.0
2016-10-24 11:40:00,25.93,25.93,25.88,25.89,13313.0,25.93,25.93,25.88,25.89,13313.0
2016-10-24 11:45:00,25.88,25.9,25.87,25.87,12590.0,25.88,25.9,25.87,25.87,12590.0
2016-10-24 11:50:00,25.87,25.88,25.86,25.87,18100.0,25.87,25.88,25.86,25.87,18100.0
2016-10-24 11:55:00,25.87,25.87,25.82,25.82,16511.0,25.87,25.87,25.82,25.82,16511.0
2016-10-24 12:00:00,25.83,25.86,25.82,25.84,24841.0,25.83,25.86,25.82,25.84,24841.0
2016-10-24 12:05:00,25.83,25.84,25.83,25.84,7724.0,25.83,25.84,25.83,25.84,7724.0
2016-10-24 12:10:00,25.84,25.84,25.83,25.84,34626.0,25.84,25.84,25.83,25.84,34626.0
2016-10-24 12:15:00,25.84,25.84,25.83,25.84,7700.0,25.84,25.84,25.83,25.84,7700.0
2016-10-24 12:20:00,25.84,25.85,25.83,25.83,21906.0,25.84,25.85,25.83,25.83,21906.0
2016-10-24 12:25:00,25.83,25.84,25.82,25.82,5617.0,25.83,25.84,25.82,25.82,5617.0
2016-10-24 12:30:00,25.82,25.84,25.82,25.83,51870.0,25.82,25.84,25.82,25.83,51870.0
2016-10-24 12:35:00,25.83,25.84,25.81,25.82,13137.0,25.83,25.84,25.81,25.82,13137.0
2016-10-24 12:40:00,25.82,25.82,25.8,25.82,12775.0,25.82,25.82,25.8,25.82,12775.0
2016-10-24 12:45:00,25.81,25.82,25.79,25.79,23757.0,25.81,25.82,25.79,25.79,23757.0
2016-10-24 12:50:00,25.8,25.8,25.79,25.79,11500.0,25.8,25.8,25.79,25.79,11500.0
2016-10-24 12:55:00,25.79,25.8,25.77,25.77,31566.0,25.79,25.8,25.77,25.77,31566.0
2016-10-24 13:00:00,25.78,25.78,25.77,25.78,9134.0,25.78,25.78,25.77,25.78,9134.0
2016-10-24 13:05:00,25.78,25.78,25.77,25.78,8400.0,25.78,25.78,25.77,25.78,8400.0
2016-10-24 13:10:00,25.78,25.79,25.76,25.76,31696.0,25.78,25.79,25.76,25.76,31696.0
2016-10-24 13:15:00,25.76,25.76,25.73,25.75,33372.0,25.76,25.76,25.73,25.75,33372.0
2016-10-24 13:20:00,25.75,25.75,25.72,25.73,24763.0,25.75,25.75,25.72,25.73,24763.0
2016-10-24 13:25:00,25.73,25.74,25.72,25.74,10830.0,25.73,25.74,25.72,25.74,10830.0
2016-10-24 13:30:00,25.74,25.77,25.73,25.76,49103.0,25.74,25.77,25.73,25.76,49103.0
2016-10-24 13:35:00,25.77,25.77,25.76,25.77,6010.0,25.77,25.77,25.76,25.77,6010.0
2016-10-24 13:40:00,25.77,25.77,25.76,25.77,14742.0,25.77,25.77,25.76,25.77,14742.0
2016-10-24 13:45:00,25.77,25.77,25.75,25.77,27958.0,25.77,25.77,25.75,25.77,27958.0
2016-10-24 13:50:00,25.77,25.77,25.74,25.76,38461.0,25.77,25.77,25.74,25.76,38461.0
2016-10-24 13:55:00,25.76,25.78,25.76,25.78,19632.0,25.76,25.78,25.76,25.78,19632.0
2016-10-24 14:00:00,25.78,25.78,25.74,25.74,48388.0,25.78,25.78,25.74,25.74,48388.0
2016-10-24 14:05:00,25.74,25.75,25.72,25.75,20425.0,25.74,25.75,25.72,25.75,20425.0
2016-10-24 14:10:00,25.75,25.76,25.74,25.75,13200.0,25.75,25.76,25.74,25.75,13200.0
2016-10-24 14:15:00,25.75,25.75,25.7,25.72,31131.0,25.75,25.75,25.7,25.72,31131.0
2016-10-24 14:20:00,25.72,25.75,25.72,25.74,16333.0,25.72,25.75,25.72,25.74,16333.0
2016-10-24 14:25:00,25.74,25.75,25.73,25.74,20543.0,25.74,25.75,25.73,25.74,20543.0
2016-10-24 14:30:00,25.74,25.76,25.74,25.76,21459.0,25.74,25.76,25.74,25.76,21459.0
2016-10-24 14:35:00,25.76,25.76,25.72,25.73,36738.0,25.76,25.76,25.72,25.73,36738.0
2016-10-24 14:40:00,25.73,25.74,25.72,25.73,23869.0,25.73,25.74,25.72,25.73,23869.0
2016-10-24 14:45:00,25.73,25.75,25.72,25.75,17928.0,25.73,25.75,25.72,25.75,17928.0
2016-10-24 14:50:00,25.75,25.75,25.74,25.75,11759.0,25.75,25.75,25.74,25.75,11759.0
2016-10-24 14:55:00,25.75,25.75,25.73,25.74,24396.0,25.75,25.75,25.73,25.74,24396.0
2016-10-24 15:00:00,25.74,25.77,25.73,25.75,41802.0,25.74,25.77,25.73,25.75,41802.0
2016-10-24 15:05:00,25.74,25.75,25.73,25.73,13522.0,25.74,25.75,25.73,25.73,13522.0
2016-10-24 15:10:00,25.73,25.75,25.73,25.73,29687.0,25.73,25.75,25.73,25.73,29687.0
2016-10-24 15:15:00,25.73,25.74,25.73,25.73,19937.0,25.73,25.74,25.73,25.73,19937.0
2016-10-24 15:20:00,25.73,25.74,25.7,25.7,62939.0,25.73,25.74,25.7,25.7,62939.0
2016-10-24 15:25:00,25.7,25.71,25.69,25.7,58939.0,25.7,25.71,25.69,25.7,58939.0
2016-10-24 15:30:00,25.7,25.71,25.67,25.68,61583.0,25.7,25.71,25.67,25.68,61583.0
2016-10-24 15:35:00,25.68,25.68,25.66,25.66,65692.0,25.68,25.68,25.66,25.66,65692.0
2016-10-24 15:40:00,25.66,25.67,25.64,25.64,116817.0,25.66,25.67,25.64,25.64,116817.0
2016-10-24 15:45:00,25.64,25.74,25.64,25.74,123413.0,25.64,25.74,25.64,25.74,123413.0
2016-10-24 15:50:00,25.74,25.76,25.73,25.74,150201.0,25.74,25.76,25.73,25.74,150201.0
2016-10-24 15:55:00,25.76,25.77,25.73,25.73,243738.0,25.76,25.77,25.73,25.73,243738.0
2016-10-25 09:30:00,26.23,26.24,25.12,25.36,133802.0,26.23,26.24,25.12,25.36,133802.0
2016-10-25 09:35:00,25.44,25.46,25.14,25.4,69774.0,25.44,25.46,25.14,25.4,69774.0
2016-10-25 09:40:00,25.41,25.51,25.27,25.3,233425.0,25.41,25.51,25.27,25.3,233425.0
2016-10-25 09:45:00,25.29,25.36,24.99,25.19,142197.0,25.29,25.36,24.99,25.19,142197.0
2016-10-25 09:50:00,25.2,25.25,25.07,25.15,84173.0,25.2,25.25,25.07,25.15,84173.0
2016-10-25 09:55:00,25.15,25.27,25.14,25.18,53254.0,25.15,25.27,25.14,25.18,53254.0
2016-10-25 10:00:00,25.18,25.29,25.16,25.24,84031.0,25.18,25.29,25.16,25.24,84031.0
2016-10-25 10:05:00,25.23,25.32,25.23,25.31,58298.0,25.23,25.32,25.23,25.31,58298.0
2016-10-25 10:10:00,25.32,25.32,25.21,25.28,80363.0,25.32,25.32,25.21,25.28,80363.0
2016-10-25 10:15:00,25.28,25.31,25.27,25.3,63423.0,25.28,25.31,25.27,25.3,63423.0
2016-10-25 10:20:00,25.3,25.32,25.23,25.25,164073.0,25.3,25.32,25.23,25.25,164073.0
2016-10-25 10:25:00,25.24,25.29,25.24,25.29,34794.0,25.24,25.29,25.24,25.29,34794.0
2016-10-25 10:30:00,25.29,25.3,25.25,25.27,38607.0,25.29,25.3,25.25,25.27,38607.0
2016-10-25 10:35:00,25.27,25.28,25.24,25.27,88614.0,25.27,25.28,25.24,25.27,88614.0
2016-10-25 10:40:00,25.26,25.29,25.18,25.19,130727.0,25.26,25.29,25.18,25.19,130727.0
2016-10-25 10:45:00,25.19,25.29,25.18,25.25,91022.0,25.19,25.29,25.18,25.25,91022.0
2016-10-25 10:50:00,25.25,25.26,25.22,25.25,32380.0,25.25,25.26,25.22,25.25,32380.0
2016-10-25 10:55:00,25.24,25.26,25.22,25.26,17677.0,25.24,25.26,25.22,25.26,17677.0
2016-10-25 11:00:00,25.26,25.27,25.23,25.27,32908.0,25.26,25.27,25.23,25.27,32908.0
2016-10-25 11:05:00,25.27,25.28,25.26,25.28,40888.0,25.27,25.28,25.26,25.28,40888.0
2016-10-25 11:10:00,25.27,25.28,25.26,25.27,25088.0,25.27,25.28,25.26,25.27,25088.0
2016-10-25 11:15:00,25.27,25.27,25.22,25.25,33890.0,25.27,25.27,25.22,25.25,33890.0
2016-10-25 11:20:00,25.25,25.25,25.22,25.23,8950.0,25.25,25.25,25.22,25.23,8950.0
2016-10-25 11:25:00,25.22,25.24,25.22,25.24,8760.0,25.22,25.24,25.22,25.24,8760.0
2016-10-25 11:30:00,25.24,25.25,25.23,25.25,23258.0,25.24,25.25,25.23,25.25,23258.0
2016-10-25 11:35:00,25.25,25.25,25.24,25.25,8490.0,25.25,25.25,25.24,25.25,8490.0
2016-10-25 11:40:00,25.25,25.25,25.22,25.23,21204.0,25.25,25.25,25.22,25.23,21204.0
2016-10-25 11:45:00,25.23,25.25,25.22,25.25,32279.0,25.23,25.25,25.22,25.25,32279.0
2016-10-25 11:50:00,25.25,25.25,25.24,25.25,4606.0,25.25,25.25,25.24,25.25,4606.0
2016-10-25 11:55:00,25.25,25.25,25.24,25.25,9043.0,25.25,25.25,25.24,25.25,9043.0
2016-10-25 12:00:00,25.24,25.26,25.23,25.25,26602.0,25.24,25.26,25.23,25.25,26602.0
2016-10-25 12:05:00,25.25,25.25,25.22,25.25,32384.0,25.25,25.25,25.22,25.25,32384.0
2016-10-25 12:10:00,25.24,25.25,25.23,25.24,13603.0,25.24,25.25,25.23,25.24,13603.0
2016-10-25 12:15:00,25.24,25.25,25.23,25.25,19563.0,25.24,25.25,25.23,25.25,19563.0
2016-10-25 12:20:00,25.25,25.28,25.24,25.27,69207.0,25.25,25.28,25.24,25.27,69207.0
2016-10-25 12:25:00,25.27,25.28,25.25,25.26,19377.0,25.27,25.28,25.25,25.26,19377.0
2016-10-25 12:30:00,25.26,25.26,25.23,25.24,16824.0,25.26,25.26,25.23,25.24,16824.0
2016-10-25 12:35:00,25.24,25.26,25.23,25.26,15980.0,25.24,25.26,25.23,25.26,15980.0
2016-10-25 12:40:00,25.26,25.27,25.25,25.27,13150.0,25.26,25.27,25.25,25.27,13150.0
2016-10-25 12:45:00,25.27,25.33,25.27,25.31,88780.0,25.27,25.33,25.27,25.31,88780.0
2016-10-25 12:50:00,25.32,25.32,25.25,25.27,95411.0,25.32,25.32,25.25,25.27,95411.0
2016-10-25 12:55:00,25.27,25.31,25.26,25.3,58506.0,25.27,25.31,25.26,25.3,58506.0
2016-10-25 13:00:00,25.3,25.32,25.29,25.31,103668.0,25.3,25.32,25.29,25.31,103668.0
2016-10-25 13:05:00,25.3,25.31,25.27,25.3,157059.0,25.3,25.31,25.27,25.3,157059.0
2016-10-25 13:10:00,25.3,25.31,25.29,25.3,17241.0,25.3,25.31,25.29,25.3,17241.0
2016-10-25 13:15:00,25.3,25.34,25.27,25.33,70912.0,25.3,25.34,25.27,25.33,70912.0
2016-10-25 13:20:00,25.33,25.45,25.33,25.44,28975.0,25.33,25.45,25.33,25.44,28975.0
2016-10-25 13:25:00,25.44,25.59,25.44,25.57,80385.0,25.44,25.59,25.44,25.57,80385.0
2016-10-25 13:30:00,25.57,25.59,25.51,25.55,60932.0,25.57,25.59,25.51,25.55,60932.0
2016-10-25 13:35:00,25.54,25.54,25.48,25.49,25524.0,25.54,25.54,25.48,25.49,25524.0
2016-10-25 13:40:00,25.49,25.52,25.48,25.52,22302.0,25.49,25.52,25.48,25.52,22302.0
2016-10-25 13:45:00,25.51,25.53,25.5,25.53,12627.0,25.51,25.53,25.5,25.53,12627.0
2016-10-25 13:50:00,25.52,25.52,25.51,25.52,11536.0,25.52,25.52,25.51,25.52,11536.0
2016-10-25 13:55:00,25.51,25.52,25.49,25.51,12956.0,25.51,25.52,25.49,25.51,12956.0
2016-10-25 14:00:00,25.51,25.51,25.5,25.5,25127.0,25.51,25.51,25.5,25.5,25127.0
2016-10-25 14:05:00,25.51,25.56,25.5,25.56,27135.0,25.51,25.56,25.5,25.56,27135.0
2016-10-25 14:10:00,25.56,25.56,25.48,25.49,74967.0,25.56,25.56,25.48,25.49,74967.0
2016-10-25 14:15:00,25.49,25.5,25.42,25.43,96357.0,25.49,25.5,25.42,25.43,96357.0
2016-10-25 14:20:00,25.43,25.43,25.38,25.39,45999.0,25.43,25.43,25.38,25.39,45999.0
2016-10-25 14:25:00,25.39,25.42,25.39,25.4,19434.0,25.39,25.42,25.39,25.4,19434.0
2016-10-25 14:30:00,25.39,25.4,25.39,25.39,9055.0,25.39,25.4,25.39,25.39,9055.0
2016-10-25 14:35:00,25.39,25.4,25.35,25.39,39066.0,25.39,25.4,25.35,25.39,39066.0
2016-10-25 14:40:00,25.39,25.39,25.35,25.36,42204.0,25.39,25.39,25.35,25.36,42204.0
2016-10-25 14:45:00,25.36,25.39,25.34,25.34,49533.0,25.36,25.39,25.34,25.34,49533.0
2016-10-25 14:50:00,25.34,25.37,25.33,25.35,25974.0,25.34,25.37,25.33,25.35,25974.0
2016-10-25 14:55:00,25.35,25.36,25.33,25.35,23032.0,25.35,25.36,25.33,25.35,23032.0
2016-10-25 15:00:00,25.35,25.39,25.34,25.37,20390.0,25.35,25.39,25.34,25.37,20390.0
2016-10-25 15:05:00,25.37,25.38,25.36,25.38,21418.0,25.37,25.38,25.36,25.38,21418.0
2016-10-25 15:10:00,25.38,25.4,25.36,25.36,24412.0,25.38,25.4,25.36,25.36,24412.0
2016-10-25 15:15:00,25.36,25.39,25.35,25.37,55872.0,25.36,25.39,25.35,25.37,55872.0
2016-10-25 15:20:00,25.37,25.39,25.35,25.35,51040.0,25.37,25.39,25.35,25.35,51040.0
2016-10-25 15:25:00,25.35,25.38,25.34,25.35,78496.0,25.35,25.38,25.34,25.35,78496.0
2016-10-25 15:30:00,25.35,25.46,25.34,25.43,95816.0,25.35,25.46,25.34,25.43,95816.0
2016-10-25 15:35:00,25.42,25.45,25.4,25.43,82888.0,25.42,25.45,25.4,25.43,82888.0
2016-10-25 15:40:00,25.44,25.44,25.38,25.39,60425.0,25.44,25.44,25.38,25.39,60425.0
2016-10-25 15:45:00,25.39,25.46,25.39,25.45,90192.0,25.39,25.46,25.39,25.45,90192.0
2016-10-25 15:50:00,25.45,25.45,25.43,25.45,112913.0,25.45,25.45,25.43,25.45,112913.0
2016-10-25 15:55:00,25.45,25.52,25.44,25.51,337465.0,25.45,25.52,25.44,25.51,337465.0
2016-10-26 09:30:00,25.41,25.45,25.29,25.34,86773.0,25.41,25.45,25.29,25.34,86773.0
2016-10-26 09:35:00,25.34,25.55,25.33,25.55,45411.0,25.34,25.55,25.33,25.55,45411.0
2016-10-26 09:40:00,25.55,25.68,25.54,25.67,46357.0,25.55,25.68,25.54,25.67,46357.0
2016-10-26 09:45:00,25.66,25.68,25.6,25.62,36804.0,25.66,25.68,25.6,25.62,36804.0
2016-10-26 09:50:00,25.61,25.65,25.57,25.61,38833.0,25.61,25.65,25.57,25.61,38833.0
2016-10-26 09:55:00,25.6,25.61,25.57,25.6,18196.0,25.6,25.61,25.57,25.6,18196.0
2016-10-26 10:00:00,25.61,25.67,25.6,25.66,23984.0,25.61,25.67,25.6,25.66,23984.0
2016-10-26 10:05:00,25.65,25.71,25.63,25.7,28262.0,25.65,25.71,25.63,25.7,28262.0
2016-10-26 10:10:00,25.7,25.72,25.68,25.7,27955.0,25.7,25.72,25.68,25.7,27955.0
2016-10-26 10:15:00,25.69,25.71,25.64,25.65,16714.0,25.69,25.71,25.64,25.65,16714.0
2016-10-26 10:20:00,25.65,25.67,25.63,25.66,12531.0,25.65,25.67,25.63,25.66,12531.0
2016-10-26 10:25:00,25.66,25.67,25.61,25.62,17255.0,25.66,25.67,25.61,25.62,17255.0
2016-10-26 10:30:00,25.63,25.63,25.59,25.59,15794.0,25.63,25.63,25.59,25.59,15794.0
2016-10-26 10:35:00,25.59,25.68,25.59,25.67,24045.0,25.59,25.68,25.59,25.67,24045.0
2016-10-26 10:40:00,25.66,25.66,25.62,25.63,17844.0,25.66,25.66,25.62,25.63,17844.0
2016-10-26 10:45:00,25.63,25.64,25.6,25.6,36760.0,25.63,25.64,25.6,25.6,36760.0
2016-10-26 10:50:00,25.6,25.61,25.58,25.59,21731.0,25.6,25.61,25.58,25.59,21731.0
2016-10-26 10:55:00,25.59,25.6,25.56,25.6,69848.0,25.59,25.6,25.56,25.6,69848.0
2016-10-26 11:00:00,25.6,25.61,25.58,25.6,146652.0,25.6,25.61,25.58,25.6,146652.0
2016-10-26 11:05:00,25.6,25.6,25.59,25.6,35605.0,25.6,25.6,25.59,25.6,35605.0
2016-10-26 11:10:00,25.6,25.66,25.59,25.65,40032.0,25.6,25.66,25.59,25.65,40032.0
2016-10-26 11:15:00,25.65,25.65,25.62,25.63,19070.0,25.65,25.65,25.62,25.63,19070.0
2016-10-26 11:20:00,25.63,25.63,25.6,25.62,36044.0,25.63,25.63,25.6,25.62,36044.0
2016-10-26 11:25:00,25.61,25.62,25.61,25.62,5910.0,25.61,25.62,25.61,25.62,5910.0
2016-10-26 11:30:00,25.62,25.66,25.61,25.65,32186.0,25.62,25.66,25.61,25.65,32186.0
2016-10-26 11:35:00,25.64,25.65,25.6,25.62,20424.0,25.64,25.65,25.6,25.62,20424.0
2016-10-26 11:40:00,25.61,25.62,25.57,25.59,16445.0,25.61,25.62,25.57,25.59,16445.0
2016-10-26 11:45:00,25.59,25.59,25.56,25.56,14375.0,25.59,25.59,25.56,25.56,14375.0
2016-10-26 11:50:00,25.56,25.58,25.55,25.57,22069.0,25.56,25.58,25.55,25.57,22069.0
2016-10-26 11:55:00,25.57,25.57,25.52,25.52,14773.0,25.57,25.57,25.52,25.52,14773.0
2016-10-26 12:00:00,25.52,25.54,25.51,25.52,41747.0,25.52,25.54,25.51,25.52,41747.0
2016-10-26 12:05:00,25.52,25.55,25.51,25.55,24791.0,25.52,25.55,25.51,25.55,24791.0
2016-10-26 12:10:00,25.55,25.55,25.51,25.51,31199.0,25.55,25.55,25.51,25.51,31199.0
2016-10-26 12:15:00,25.52,25.52,25.49,25.5,67353.0,25.52,25.52,25.49,25.5,67353.0
2016-10-26 12:20:00,25.49,25.5,25.45,25.49,141131.0,25.49,25.5,25.45,25.49,141131.0
2016-10-26 12:25:00,25.5,25.53,25.45,25.53,101162.0,25.5,25.53,25.45,25.53,101162.0
2016-10-26 12:30:00,25.53,25.55,25.52,25.52,22258.0,25.53,25.55,25.52,25.52,22258.0
2016-10-26 12:35:00,25.52,25.52,25.48,25.52,26906.0,25.52,25.52,25.48,25.52,26906.0
2016-10-26 12:40:00,25.51,25.55,25.51,25.53,15275.0,25.51,25.55,25.51,25.53,15275.0
2016-10-26 12:45:00,25.53,25.55,25.53,25.54,31658.0,25.53,25.55,25.53,25.54,31658.0
2016-10-26 12:50:00,25.54,25.55,25.52,25.52,13621.0,25.54,25.55,25.52,25.52,13621.0
2016-10-26 12:55:00,25.52,25.53,25.51,25.51,9100.0,25.52,25.53,25.51,25.51,9100.0
2016-10-26 13:00:00,25.51,25.56,25.5,25.55,17940.0,25.51,25.56,25.5,25.55,17940.0
2016-10-26 13:05:00,25.55,25.56,25.52,25.53,15936.0,25.55,25.56,25.52,25.53,15936.0
2016-10-26 13:10:00,25.53,25.54,25.51,25.51,10534.0,25.53,25.54,25.51,25.51,10534.0
2016-10-26 13:15:00,25.5,25.52,25.5,25.52,12897.0,25.5,25.52,25.5,25.52,12897.0
2016-10-26 13:20:00,25.53,25.54,25.52,25.53,7626.0,25.53,25.54,25.52,25.53,7626.0
2016-10-26 13:25:00,25.52,25.56,25.51,25.52,29420.0,25.52,25.56,25.51,25.52,29420.0
2016-10-26 13:30:00,25.53,25.53,25.5,25.52,14509.0,25.53,25.53,25.5,25.52,14509.0
2016-10-26 13:35:00,25.51,25.53,25.49,25.51,13624.0,25.51,25.53,25.49,25.51,13624.0
2016-10-26 13:40:00,25.5,25.51,25.48,25.5,11859.0,25.5,25.51,25.48,25.5,11859.0
2016-10-26 13:45:00,25.49,25.5,25.47,25.49,11866.0,25.49,25.5,25.47,25.49,11866.0
2016-10-26 13:50:00,25.49,25.5,25.47,25.48,14319.0,25.49,25.5,25.47,25.48,14319.0
2016-10-26 13:55:00,25.48,25.48,25.47,25.48,9166.0,25.48,25.48,25.47,25.48,9166.0
2016-10-26 14:00:00,25.47,25.48,25.42,25.43,30059.0,25.47,25.48,25.42,25.43,30059.0
2016-10-26 14:05:00,25.42,25.46,25.41,25.46,20848.0,25.42,25.46,25.41,25.46,20848.0
2016-10-26 14:10:00,25.46,25.5,25.46,25.5,21503.0,25.46,25.5,25.46,25.5,21503.0
2016-10-26 14:15:00,25.5,25.5,25.47,25.47,14720.0,25.5,25.5,25.47,25.47,14720.0
2016-10-26 14:20:00,25.48,25.48,25.46,25.47,12230.0,25.48,25.48,25.46,25.47,12230.0
2016-10-26 14:25:00,25.47,25.48,25.46,25.47,12500.0,25.47,25.48,25.46,25.47,12500.0
2016-10-26 14:30:00,25.48,25.48,25.46,25.46,11096.0,25.48,25.48,25.46,25.46,11096.0
2016-10-26 14:35:00,25.46,25.48,25.45,25.48,17621.0,25.46,25.48,25.45,25.48,17621.0
2016-10-26 14:40:00,25.48,25.5,25.47,25.5,14954.0,25.48,25.5,25.47,25.5,14954.0
2016-10-26 14:45:00,25.5,25.51,25.47,25.47,22464.0,25.5,25.51,25.47,25.47,22464.0
2016-10-26 14:50:00,25.47,25.48,25.46,25.46,11592.0,25.47,25.48,25.46,25.46,11592.0
2016-10-26 14:55:00,25.45,25.51,25.45,25.5,28709.0,25.45,25.51,25.45,25.5,28709.0
2016-10-26 15:00:00,25.5,25.51,25.49,25.49,15298.0,25.5,25.51,25.49,25.49,15298.0
2016-10-26 15:05:00,25.49,25.52,25.48,25.49,23402.0,25.49,25.52,25.48,25.49,23402.0
2016-10-26 15:10:00,25.49,25.5,25.48,25.48,10392.0,25.49,25.5,25.48,25.48,10392.0
2016-10-26 15:15:00,25.48,25.52,25.48,25.49,21388.0,25.48,25.52,25.48,25.49,21388.0
2016-10-26 15:20:00,25.49,25.53,25.49,25.53,29248.0,25.49,25.53,25.49,25.53,29248.0
2016-10-26 15:25:00,25.53,25.53,25.51,25.51,15510.0,25.53,25.53,25.51,25.51,15510.0
2016-10-26 15:30:00,25.52,25.52,25.49,25.51,34216.0,25.52,25.52,25.49,25.51,34216.0
2016-10-26 15:35:00,25.51,25.52,25.5,25.51,35065.0,25.51,25.52,25.5,25.51,35065.0
2016-10-26 15:40:00,25.5,25.52,25.48,25.5,51993.0,25.5,25.52,25.48,25.5,51993.0
2016-10-26 15:45:00,25.5,25.51,25.48,25.5,167507.0,25.5,25.51,25.48,25.5,167507.0
2016-10-26 15:50:00,25.5,25.51,25.49,25.5,140378.0,25.5,25.51,25.49,25.5,140378.0
2016-10-26 15:55:00,25.5,25.53,25.49,25.51,158399.0,25.5,25.53,25.49,25.51,158399.0
2016-10-27 09:30:00,25.69,25.85,25.69,25.77,35220.0,25.69,25.85,25.69,25.77,35220.0
2016-10-27 09:35:00,25.75,25.82,25.73,25.81,16799.0,25.75,25.82,25.73,25.81,16799.0
2016-10-27 09:40:00,25.81,25.88,25.8,25.86,43434.0,25.81,25.88,25.8,25.86,43434.0
2016-10-27 09:45:00,25.85,25.93,25.84,25.89,26642.0,25.85,25.93,25.84,25.89,26642.0
2016-10-27 09:50:00,25.89,25.93,25.88,25.92,14051.0,25.89,25.93,25.88,25.92,14051.0
2016-10-27 09:55:00,25.93,25.95,25.91,25.95,24185.0,25.93,25.95,25.91,25.95,24185.0
2016-10-27 10:00:00,25.96,25.98,25.94,25.95,25966.0,25.96,25.98,25.94,25.95,25966.0
2016-10-27 10:05:00,25.94,25.96,25.91,25.92,20697.0,25.94,25.96,25.91,25.92,20697.0
2016-10-27 10:10:00,25.91,25.91,25.81,25.81,15877.0,25.91,25.91,25.81,25.81,15877.0
2016-10-27 10:15:00,25.81,25.81,25.77,25.77,8692.0,25.81,25.81,25.77,25.77,8692.0
2016-10-27 10:20:00,25.77,25.78,25.75,25.76,7037.0,25.77,25.78,25.75,25.76,7037.0
2016-10-27 10:25:00,25.76,25.78,25.75,25.77,8713.0,25.76,25.78,25.75,25.77,8713.0
2016-10-27 10:30:00,25.77,25.78,25.74,25.74,6309.0,25.77,25.78,25.74,25.74,6309.0
2016-10-27 10:35:00,25.74,25.74,25.68,25.7,9634.0,25.74,25.74,25.68,25.7,9634.0
2016-10-27 10:40:00,25.7,25.73,25.69,25.73,12140.0,25.7,25.73,25.69,25.73,12140.0
2016-10-27 10:45:00,25.74,25.76,25.72,25.75,8515.0,25.74,25.76,25.72,25.75,8515.0
2016-10-27 10:50:00,25.75,25.79,25.74,25.78,6292.0,25.75,25.79,25.74,25.78,6292.0
2016-10-27 10:55:00,25.78,25.78,25.7,25.71,8786.0,25.78,25.78,25.7,25.71,8786.0
2016-10-27 11:00:00,25.71,25.71,25.66,25.67,7650.0,25.71,25.71,25.66,25.67,7650.0
2016-10-27 11:05:00,25.66,25.72,25.66,25.72,11580.0,25.66,25.72,25.66,25.72,11580.0
2016-10-27 11:10:00,25.73,25.74,25.68,25.68,18603.0,25.73,25.74,25.68,25.68,18603.0
2016-10-27 11:15:00,25.67,25.69,25.66,25.68,10925.0,25.67,25.69,25.66,25.68,10925.0
2016-10-27 11:20:00,25.68,25.69,25.67,25.68,5500.0,25.68,25.69,25.67,25.68,5500.0
2016-10-27 11:25:00,25.68,25.71,25.67,25.68,11994.0,25.68,25.71,25.67,25.68,11994.0
2016-10-27 11:30:00,25.68,25.71,25.65,25.65,11200.0,25.68,25.71,25.65,25.65,11200.0
2016-10-27 11:35:00,25.66,25.66,25.59,25.61,15972.0,25.66,25.66,25.59,25.61,15972.0
2016-10-27 11:40:00,25.6,25.61,25.58,25.61,4382.0,25.6,25.61,25.58,25.61,4382.0
2016-10-27 11:45:00,25.62,25.64,25.6,25.64,13985.0,25.62,25.64,25.6,25.64,13985.0
2016-10-27 11:50:00,25.64,25.65,25.59,25.61,9914.0,25.64,25.65,25.59,25.61,9914.0
2016-10-27 11:55:00,25.62,25.69,25.61,25.69,31487.0,25.62,25.69,25.61,25.69,31487.0
2016-10-27 12:00:00,25.69,25.69,25.66,25.67,6100.0,25.69,25.69,25.66,25.67,6100.0
2016-10-27 12:05:00,25.67,25.69,25.66,25.67,10737.0,25.67,25.69,25.66,25.67,10737.0
2016-10-27 12:10:00,25.68,25.7,25.67,25.67,4545.0,25.68,25.7,25.67,25.67,4545.0
2016-10-27 12:15:00,25.68,25.7,25.65,25.67,10168.0,25.68,25.7,25.65,25.67,10168.0
2016-10-27 12:20:00,25.67,25.67,25.62,25.62,6020.0,25.67,25.67,25.62,25.62,6020.0
2016-10-27 12:25:00,25.62,25.62,25.6,25.61,6456.0,25.62,25.62,25.6,25.61,6456.0
2016-10-27 12:30:00,25.61,25.63,25.6,25.6,3620.0,25.61,25.63,25.6,25.6,3620.0
2016-10-27 12:35:00,25.6,25.6,25.56,25.57,6570.0,25.6,25.6,25.56,25.57,6570.0
2016-10-27 12:40:00,25.57,25.57,25.52,25.53,10309.0,25.57,25.57,25.52,25.53,10309.0
2016-10-27 12:45:00,25.52,25.53,25.51,25.52,11457.0,25.52,25.53,25.51,25.52,11457.0
2016-10-27 12:50:00,25.51,25.52,25.46,25.48,26301.0,25.51,25.52,25.46,25.48,26301.0
2016-10-27 12:55:00,25.49,25.52,25.49,25.5,17701.0,25.49,25.52,25.49,25.5,17701.0
2016-10-27 13:00:00,25.5,25.54,25.49,25.54,17909.0,25.5,25.54,25.49,25.54,17909.0
2016-10-27 13:05:00,25.53,25.54,25.48,25.49,17414.0,25.53,25.54,25.48,25.49,17414.0
2016-10-27 13:10:00,25.49,25.51,25.48,25.5,14416.0,25.49,25.51,25.48,25.5,14416.0
2016-10-27 13:15:00,25.49,25.5,25.47,25.48,22920.0,25.49,25.5,25.47,25.48,22920.0
2016-10-27 13:20:00,25.48,25.49,25.47,25.48,13861.0,25.48,25.49,25.47,25.48,13861.0
2016-10-27 13:25:00,25.48,25.49,25.45,25.47,15315.0,25.48,25.49,25.45,25.47,15315.0
2016-10-27 13:30:00,25.46,25.48,25.46,25.46,14054.0,25.46,25.48,25.46,25.46,14054.0
2016-10-27 13:35:00,25.46,25.5,25.45,25.48,16775.0,25.46,25.5,25.45,25.48,16775.0
2016-10-27 13:40:00,25.48,25.48,25.45,25.45,10296.0,25.48,25.48,25.45,25.45,10296.0
2016-10-27 13:45:00,25.45,25.46,25.42,25.44,21977.0,25.45,25.46,25.42,25.44,21977.0
2016-10-27 13:50:00,25.44,25.46,25.43,25.45,25539.0,25.44,25.46,25.43,25.45,25539.0
2016-10-27 13:55:00,25.44,25.47,25.44,25.45,19558.0,25.44,25.47,25.44,25.45,19558.0
2016-10-27 14:00:00,25.45,25.5,25.44,25.5,42180.0,25.45,25.5,25.44,25.5,42180.0
2016-10-27 14:05:00,25.5,25.5,25.46,25.5,40965.0,25.5,25.5,25.46,25.5,40965.0
2016-10-27 14:10:00,25.5,25.5,25.45,25.46,32584.0,25.5,25.5,25.45,25.46,32584.0
2016-10-27 14:15:00,25.46,25.5,25.45,25.49,27488.0,25.46,25.5,25.45,25.49,27488.0
2016-10-27 14:20:00,25.49,25.5,25.46,25.49,24149.0,25.49,25.5,25.46,25.49,24149.0
2016-10-27 14:25:00,25.49,25.52,25.48,25.49,22810.0,25.49,25.52,25.48,25.49,22810.0
2016-10-27 14:30:00,25.49,25.5,25.46,25.46,26711.0,25.49,25.5,25.46,25.46,26711.0
2016-10-27 14:35:00,25.47,25.48,25.44,25.45,21346.0,25.47,25.48,25.44,25.45,21346.0
2016-10-27 14:40:00,25.45,25.45,25.44,25.44,19455.0,25.45,25.45,25.44,25.44,19455.0
2016-10-27 14:45:00,25.44,25.45,25.42,25.42,16923.0,25.44,25.45,25.42,25.42,16923.0
2016-10-27 14:50:00,25.42,25.43,25.4,25.41,30463.0,25.42,25.43,25.4,25.41,30463.0
2016-10-27 14:55:00,25.42,25.42,25.41,25.41,12538.0,25.42,25.42,25.41,25.41,12538.0
2016-10-27 15:00:00,25.41,25.45,25.4,25.41,34687.0,25.41,25.45,25.4,25.41,34687.0
2016-10-27 15:05:00,25.41,25.41,25.38,25.38,26453.0,25.41,25.41,25.38,25.38,26453.0
2016-10-27 15:10:00,25.38,25.39,25.34,25.34,16924.0,25.38,25.39,25.34,25.34,16924.0
2016-10-27 15:15:00,25.34,25.35,25.31,25.31,30293.0,25.34,25.35,25.31,25.31,30293.0
2016-10-27 15:20:00,25.32,25.34,25.31,25.32,23077.0,25.32,25.34,25.31,25.32,23077.0
2016-10-27 15:25:00,25.32,25.34,25.31,25.33,35742.0,25.32,25.34,25.31,25.33,35742.0
2016-10-27 15:30:00,25.33,25.33,25.29,25.32,44795.0,25.33,25.33,25.29,25.32,44795.0
2016-10-27 15:35:00,25.33,25.35,25.32,25.35,33620.0,25.33,25.35,25.32,25.35,33620.0
2016-10-27 15:40:00,25.35,25.36,25.34,25.35,56208.0,25.35,25.36,25.34,25.35,56208.0
2016-10-27 15:45:00,25.35,25.36,25.33,25.35,69066.0,25.35,25.36,25.33,25.35,69066.0
2016-10-27 15:50:00,25.35,25.36,25.33,25.35,78711.0,25.35,25.36,25.33,25.35,78711.0
2016-10-27 15:55:00,25.35,25.38,25.35,25.37,156424.0,25.35,25.38,25.35,25.37,156424.0
2016-10-28 09:30:00,25.44,25.52,25.32,25.46,21809.0,25.44,25.52,25.32,25.46,21809.0
2016-10-28 09:35:00,25.47,25.54,25.45,25.53,27623.0,25.47,25.54,25.45,25.53,27623.0
2016-10-28 09:40:00,25.54,25.57,25.5,25.57,28932.0,25.54,25.57,25.5,25.57,28932.0
2016-10-28 09:45:00,25.57,25.6,25.56,25.57,31033.0,25.57,25.6,25.56,25.57,31033.0
2016-10-28 09:50:00,25.56,25.58,25.5,25.53,10448.0,25.56,25.58,25.5,25.53,10448.0
2016-10-28 09:55:00,25.54,25.54,25.47,25.47,18224.0,25.54,25.54,25.47,25.47,18224.0
2016-10-28 10:00:00,25.46,25.48,25.4,25.41,22583.0,25.46,25.48,25.4,25.41,22583.0
2016-10-28 10:05:00,25.41,25.45,25.4,25.45,30523.0,25.41,25.45,25.4,25.45,30523.0
2016-10-28 10:10:00,25.45,25.46,25.39,25.41,18780.0,25.45,25.46,25.39,25.41,18780.0
2016-10-28 10:15:00,25.41,25.43,25.4,25.43,18388.0,25.41,25.43,25.4,25.43,18388.0
2016-10-28 10:20:00,25.43,25.44,25.4,25.43,13874.0,25.43,25.44,25.4,25.43,13874.0
2016-10-28 10:25:00,25.44,25.44,25.38,25.38,20307.0,25.44,25.44,25.38,25.38,20307.0
2016-10-28 10:30:00,25.39,25.52,25.38,25.52,18300.0,25.39,25.52,25.38,25.52,18300.0
2016-10-28 10:35:00,25.51,25.52,25.5,25.52,16193.0,25.51,25.52,25.5,25.52,16193.0
2016-10-28 10:40:00,25.51,25.51,25.48,25.48,12793.0,25.51,25.51,25.48,25.48,12793.0
2016-10-28 10:45:00,25.48,25.53,25.46,25.53,14400.0,25.48,25.53,25.46,25.53,14400.0
2016-10-28 10:50:00,25.52,25.53,25.46,25.48,15464.0,25.52,25.53,25.46,25.48,15464.0
2016-10-28 10:55:00,25.48,25.5,25.47,25.49,12230.0,25.48,25.5,25.47,25.49,12230.0
2016-10-28 11:00:00,25.5,25.55,25.48,25.55,16788.0,25.5,25.55,25.48,25.55,16788.0
2016-10-28 11:05:00,25.55,25.56,25.54,25.56,39379.0,25.55,25.56,25.54,25.56,39379.0
2016-10-28 11:10:00,25.56,25.58,25.55,25.58,8792.0,25.56,25.58,25.55,25.58,8792.0
2016-10-28 11:15:00,25.58,25.59,25.57,25.59,10104.0,25.58,25.59,25.57,25.59,10104.0
2016-10-28 11:20:00,25.59,25.62,25.59,25.62,5040.0,25.59,25.62,25.59,25.62,5040.0
2016-10-28 11:25:00,25.63,25.63,25.58,25.59,12247.0,25.63,25.63,25.58,25.59,12247.0
2016-10-28 11:30:00,25.59,25.64,25.58,25.64,6340.0,25.59,25.64,25.58,25.64,6340.0
2016-10-28 11:35:00,25.65,25.65,25.61,25.61,13401.0,25.65,25.65,25.61,25.61,13401.0
2016-10-28 11:40:00,25.62,25.64,25.61,25.62,7800.0,25.62,25.64,25.61,25.62,7800.0
2016-10-28 11:45:00,25.63,25.64,25.62,25.63,7106.0,25.63,25.64,25.62,25.63,7106.0
2016-10-28 11:50:00,25.64,25.64,25.6,25.61,9473.0,25.64,25.64,25.6,25.61,9473.0
2016-10-28 11:55:00,25.61,25.63,25.6,25.6,11531.0,25.61,25.63,25.6,25.6,11531.0
2016-10-28 12:00:00,25.6,25.6,25.58,25.59,10003.0,25.6,25.6,25.58,25.59,10003.0
2016-10-28 12:05:00,25.58,25.62,25.57,25.62,10694.0,25.58,25.62,25.57,25.62,10694.0
2016-10-28 12:10:00,25.62,25.63,25.6,25.63,4800.0,25.62,25.63,25.6,25.63,4800.0
2016-10-28 12:15:00,25.63,25.66,25.63,25.64,10315.0,25.63,25.66,25.63,25.64,10315.0
2016-10-28 12:20:00,25.65,25.69,25.65,25.67,3800.0,25.65,25.69,25.65,25.67,3800.0
2016-10-28 12:25:00,25.67,25.69,25.67,25.68,5787.0,25.67,25.69,25.67,25.68,5787.0
2016-10-28 12:30:00,25.68,25.68,25.66,25.67,4600.0,25.68,25.68,25.66,25.67,4600.0
2016-10-28 12:35:00,25.67,25.67,25.65,25.66,8595.0,25.67,25.67,25.65,25.66,8595.0
2016-10-28 12:40:00,25.65,25.66,25.62,25.63,5772.0,25.65,25.66,25.62,25.63,5772.0
2016-10-28 12:45:00,25.63,25.64,25.61,25.62,16144.0,25.63,25.64,25.61,25.62,16144.0
2016-10-28 12:50:00,25.61,25.63,25.6,25.61,14017.0,25.61,25.63,25.6,25.61,14017.0
2016-10-28 12:55:00,25.62,25.62,25.59,25.59,9485.0,25.62,25.62,25.59,25.59,9485.0
2016-10-28 13:00:00,25.59,25.61,25.53,25.53,14997.0,25.59,25.61,25.53,25.53,14997.0
2016-10-28 13:05:00,25.52,25.53,25.43,25.43,16216.0,25.52,25.53,25.43,25.43,16216.0
2016-10-28 13:10:00,25.43,25.49,25.43,25.49,11807.0,25.43,25.49,25.43,25.49,11807.0
2016-10-28 13:15:00,25.48,25.52,25.48,25.52,14069.0,25.48,25.52,25.48,25.52,14069.0
2016-10-28 13:20:00,25.52,25.56,25.51,25.54,8428.0,25.52,25.56,25.51,25.54,8428.0
2016-10-28 13:25:00,25.53,25.56,25.53,25.56,5492.0,25.53,25.56,25.53,25.56,5492.0
2016-10-28 13:30:00,25.55,25.55,25.5,25.51,12637.0,25.55,25.55,25.5,25.51,12637.0
2016-10-28 13:35:00,25.52,25.52,25.42,25.44,9461.0,25.52,25.52,25.42,25.44,9461.0
2016-10-28 13:40:00,25.45,25.47,25.44,25.45,16176.0,25.45,25.47,25.44,25.45,16176.0
2016-10-28 13:45:00,25.45,25.46,25.42,25.43,5599.0,25.45,25.46,25.42,25.43,5599.0
2016-10-28 13:50:00,25.43,25.46,25.42,25.42,13457.0,25.43,25.46,25.42,25.42,13457.0
2016-10-28 13:55:00,25.43,25.45,25.42,25.42,13153.0,25.43,25.45,25.42,25.42,13153.0
2016-10-28 14:00:00,25.43,25.45,25.4,25.4,12897.0,25.43,25.45,25.4,25.4,12897.0
2016-10-28 14:05:00,25.41,25.42,25.36,25.39,10127.0,25.41,25.42,25.36,25.39,10127.0
2016-10-28 14:10:00,25.39,25.45,25.38,25.45,6298.0,25.39,25.45,25.38,25.45,6298.0
2016-10-28 14:15:00,25.44,25.46,25.42,25.44,11119.0,25.44,25.46,25.42,25.44,11119.0
2016-10-28 14:20:00,25.44,25.52,25.44,25.52,9284.0,25.44,25.52,25.44,25.52,9284.0
2016-10-28 14:25:00,25.51,25.51,25.45,25.47,7492.0,25.51,25.51,25.45,25.47,7492.0
2016-10-28 14:30:00,25.46,25.5,25.46,25.5,9588.0,25.46,25.5,25.46,25.5,9588.0
2016-10-28 14:35:00,25.5,25.51,25.47,25.51,5787.0,25.5,25.51,25.47,25.51,5787.0
2016-10-28 14:40:00,25.5,25.52,25.44,25.44,13545.0,25.5,25.52,25.44,25.44,13545.0
2016-10-28 14:45:00,25.44,25.48,25.44,25.48,6978.0,25.44,25.48,25.44,25.48,6978.0
2016-10-28 14:50:00,25.47,25.51,25.47,25.49,7100.0,25.47,25.51,25.47,25.49,7100.0
2016-10-28 14:55:00,25.49,25.55,25.49,25.54,11652.0,25.49,25.55,25.49,25.54,11652.0
2016-10-28 15:00:00,25.53,25.54,25.47,25.47,31054.0,25.53,25.54,25.47,25.47,31054.0
2016-10-28 15:05:00,25.46,25.49,25.44,25.44,22192.0,25.46,25.49,25.44,25.44,22192.0
2016-10-28 15:10:00,25.45,25.46,25.42,25.43,15038.0,25.45,25.46,25.42,25.43,15038.0
2016-10-28 15:15:00,25.43,25.43,25.4,25.41,17777.0,25.43,25.43,25.4,25.41,17777.0
2016-10-28 15:20:00,25.42,25.44,25.41,25.44,13989.0,25.42,25.44,25.41,25.44,13989.0
2016-10-28 15:25:00,25.44,25.5,25.43,25.49,14919.0,25.44,25.5,25.43,25.49,14919.0
2016-10-28 15:30:00,25.49,25.5,25.47,25.49,12026.0,25.49,25.5,25.47,25.49,12026.0
2016-10-28 15:35:00,25.48,25.49,25.46,25.48,21140.0,25.48,25.49,25.46,25.48,21140.0
2016-10-28 15:40:00,25.48,25.48,25.43,25.45,40667.0,25.48,25.48,25.43,25.45,40667.0
2016-10-28 15:45:00,25.45,25.46,25.42,25.45,20433.0,25.45,25.46,25.42,25.45,20433.0
2016-10-28 15:50:00,25.44,25.45,25.4,25.4,59186.0,25.44,25.45,25.4,25.4,59186.0
2016-10-28 15:55:00,25.4,25.43,25.37,25.37,122621.0,25.4,25.43,25.37,25.37,122621.0
2016-10-31 09:30:00,25.38,25.52,25.38,25.47,29666.0,25.38,25.52,25.38,25.47,29666.0
2016-10-31 09:35:00,25.46,25.5,25.43,25.49,14481.0,25.46,25.5,25.43,25.49,14481.0
2016-10-31 09:40:00,25.48,25.59,25.47,25.54,100400.0,25.48,25.59,25.47,25.54,100400.0
2016-10-31 09:45:00,25.54,25.54,25.51,25.53,16200.0,25.54,25.54,25.51,25.53,16200.0
2016-10-31 09:50:00,25.52,25.52,25.49,25.5,20760.0,25.52,25.52,25.49,25.5,20760.0
2016-10-31 09:55:00,25.5,25.53,25.48,25.49,12279.0,25.5,25.53,25.48,25.49,12279.0
2016-10-31 10:00:00,25.49,25.54,25.49,25.53,11359.0,25.49,25.54,25.49,25.53,11359.0
2016-10-31 10:05:00,25.52,25.53,25.52,25.53,7800.0,25.52,25.53,25.52,25.53,7800.0
2016-10-31 10:10:00,25.54,25.55,25.52,25.54,10100.0,25.54,25.55,25.52,25.54,10100.0
2016-10-31 10:15:00,25.53,25.57,25.53,25.55,13590.0,25.53,25.57,25.53,25.55,13590.0
2016-10-31 10:20:00,25.56,25.56,25.5,25.52,30368.0,25.56,25.56,25.5,25.52,30368.0
2016-10-31 10:25:00,25.53,25.53,25.5,25.5,11564.0,25.53,25.53,25.5,25.5,11564.0
2016-10-31 10:30:00,25.51,25.52,25.49,25.49,9110.0,25.51,25.52,25.49,25.49,9110.0
2016-10-31 10:35:00,25.5,25.5,25.47,25.47,8736.0,25.5,25.5,25.47,25.47,8736.0
2016-10-31 10:40:00,25.47,25.5,25.47,25.48,9600.0,25.47,25.5,25.47,25.48,9600.0
2016-10-31 10:45:00,25.48,25.52,25.47,25.49,20954.0,25.48,25.52,25.47,25.49,20954.0
2016-10-31 10:50:00,25.5,25.5,25.49,25.5,20128.0,25.5,25.5,25.49,25.5,20128.0
2016-10-31 10:55:00,25.5,25.5,25.47,25.48,11047.0,25.5,25.5,25.47,25.48,11047.0
2016-10-31 11:00:00,25.49,25.51,25.48,25.51,19880.0,25.49,25.51,25.48,25.51,19880.0
2016-10-31 11:05:00,25.51,25.51,25.46,25.47,15170.0,25.51,25.51,25.46,25.47,15170.0
2016-10-31 11:10:00,25.47,25.49,25.47,25.48,4635.0,25.47,25.49,25.47,25.48,4635.0
2016-10-31 11:15:00,25.48,25.54,25.48,25.54,6600.0,25.48,25.54,25.48,25.54,6600.0
2016-10-31 11:20:00,25.53,25.56,25.53,25.55,9900.0,25.53,25.56,25.53,25.55,9900.0
2016-10-31 11:25:00,25.55,25.61,25.54,25.58,15971.0,25.55,25.61,25.54,25.58,15971.0
2016-10-31 11:30:00,25.57,25.59,25.57,25.58,9361.0,25.57,25.59,25.57,25.58,9361.0
2016-10-31 11:35:00,25.58,25.58,25.57,25.58,4000.0,25.58,25.58,25.57,25.58,4000.0
2016-10-31 11:40:00,25.58,25.61,25.57,25.61,10405.0,25.58,25.61,25.57,25.61,10405.0
2016-10-31 11:45:00,25.61,25.62,25.59,25.59,8805.0,25.61,25.62,25.59,25.59,8805.0
2016-10-31 11:50:00,25.59,25.6,25.58,25.59,15819.0,25.59,25.6,25.58,25.59,15819.0
2016-10-31 11:55:00,25.58,25.59,25.57,25.58,9412.0,25.58,25.59,25.57,25.58,9412.0
2016-10-31 12:00:00,25.58,25.59,25.57,25.58,5513.0,25.58,25.59,25.57,25.58,5513.0
2016-10-31 12:05:00,25.59,25.61,25.59,25.59,13087.0,25.59,25.61,25.59,25.59,13087.0
2016-10-31 12:10:00,25.6,25.6,25.59,25.6,3500.0,25.6,25.6,25.59,25.6,3500.0
2016-10-31 12:15:00,25.6,25.6,25.57,25.57,13600.0,25.6,25.6,25.57,25.57,13600.0
2016-10-31 12:20:00,25.57,25.58,25.53,25.54,12800.0,25.57,25.58,25.53,25.54,12800.0
2016-10-31 12:25:00,25.54,25.57,25.53,25.57,7648.0,25.54,25.57,25.53,25.57,7648.0
2016-10-31 12:30:00,25.57,25.58,25.55,25.57,12025.0,25.57,25.58,25.55,25.57,12025.0
2016-10-31 12:35:00,25.57,25.57,25.53,25.54,11456.0,25.57,25.57,25.53,25.54,11456.0
2016-10-31 12:40:00,25.53,25.55,25.53,25.55,6100.0,25.53,25.55,25.53,25.55,6100.0
2016-10-31 12:45:00,25.54,25.55,25.53,25.55,4700.0,25.54,25.55,25.53,25.55,4700.0
2016-10-31 12:50:00,25.55,25.55,25.53,25.53,11249.0,25.55,25.55,25.53,25.53,11249.0
2016-10-31 12:55:00,25.54,25.58,25.53,25.56,10124.0,25.54,25.58,25.53,25.56,10124.0
2016-10-31 13:00:00,25.56,25.56,25.54,25.55,18614.0,25.56,25.56,25.54,25.55,18614.0
2016-10-31 13:05:00,25.55,25.57,25.54,25.57,7784.0,25.55,25.57,25.54,25.57,7784.0
2016-10-31 13:10:00,25.56,25.57,25.52,25.53,21670.0,25.56,25.57,25.52,25.53,21670.0
2016-10-31 13:15:00,25.53,25.53,25.5,25.52,22553.0,25.53,25.53,25.5,25.52,22553.0
2016-10-31 13:20:00,25.53,25.55,25.53,25.54,5368.0,25.53,25.55,25.53,25.54,5368.0
2016-10-31 13:25:00,25.53,25.54,25.53,25.54,2600.0,25.53,25.54,25.53,25.54,2600.0
2016-10-31 13:30:00,25.54,25.57,25.53,25.57,8913.0,25.54,25.57,25.53,25.57,8913.0
2016-10-31 13:35:00,25.58,25.59,25.57,25.59,5509.0,25.58,25.59,25.57,25.59,5509.0
2016-10-31 13:40:00,25.59,25.6,25.58,25.6,6105.0,25.59,25.6,25.58,25.6,6105.0
2016-10-31 13:45:00,25.6,25.63,25.58,25.58,51822.0,25.6,25.63,25.58,25.58,51822.0
2016-10-31 13:50:00,25.58,25.59,25.55,25.55,11515.0,25.58,25.59,25.55,25.55,11515.0
2016-10-31 13:55:00,25.55,25.55,25.54,25.55,10299.0,25.55,25.55,25.54,25.55,10299.0
2016-10-31 14:00:00,25.55,25.55,25.54,25.55,2100.0,25.55,25.55,25.54,25.55,2100.0
2016-10-31 14:05:00,25.55,25.55,25.54,25.54,4067.0,25.55,25.55,25.54,25.54,4067.0
2016-10-31 14:10:00,25.55,25.56,25.52,25.53,19456.0,25.55,25.56,25.52,25.53,19456.0
2016-10-31 14:15:00,25.53,25.55,25.53,25.53,13654.0,25.53,25.55,25.53,25.53,13654.0
2016-10-31 14:20:00,25.53,25.55,25.53,25.55,7500.0,25.53,25.55,25.53,25.55,7500.0
2016-10-31 14:25:00,25.54,25.56,25.54,25.55,6297.0,25.54,25.56,25.54,25.55,6297.0
2016-10-31 14:30:00,25.55,25.56,25.55,25.55,13000.0,25.55,25.56,25.55,25.55,13000.0
2016-10-31 14:35:00,25.55,25.56,25.54,25.55,9353.0,25.55,25.56,25.54,25.55,9353.0
2016-10-31 14:40:00,25.55,25.56,25.55,25.56,5300.0,25.55,25.56,25.55,25.56,5300.0
2016-10-31 14:45:00,25.55,25.57,25.54,25.54,18621.0,25.55,25.57,25.54,25.54,18621.0
2016-10-31 14:50:00,25.54,25.54,25.53,25.53,12461.0,25.54,25.54,25.53,25.53,12461.0
2016-10-31 14:55:00,25.53,25.55,25.53,25.53,13078.0,25.53,25.55,25.53,25.53,13078.0
2016-10-31 15:00:00,25.53,25.57,25.53,25.57,20035.0,25.53,25.57,25.53,25.57,20035.0
2016-10-31 15:05:00,25.57,25.57,25.56,25.56,13205.0,25.57,25.57,25.56,25.56,13205.0
2016-10-31 15:10:00,25.56,25.57,25.55,25.55,18428.0,25.56,25.57,25.55,25.55,18428.0
2016-10-31 15:15:00,25.55,25.58,25.55,25.57,15331.0,25.55,25.58,25.55,25.57,15331.0
2016-10-31 15:20:00,25.58,25.6,25.57,25.6,13381.0,25.58,25.6,25.57,25.6,13381.0
2016-10-31 15:25:00,25.6,25.65,25.59,25.64,18282.0,25.6,25.65,25.59,25.64,18282.0
2016-10-31 15:30:00,25.64,25.66,25.63,25.64,29212.0,25.64,25.66,25.63,25.64,29212.0
2016-10-31 15:35:00,25.64,25.65,25.63,25.63,11790.0,25.64,25.65,25.63,25.63,11790.0
2016-10-31 15:40:00,25.63,25.64,25.61,25.62,34968.0,25.63,25.64,25.61,25.62,34968.0
2016-10-31 15:45:00,25.61,25.65,25.61,25.65,28235.0,25.61,25.65,25.61,25.65,28235.0
2016-10-31 15:50:00,25.64,25.65,25.62,25.63,54556.0,25.64,25.65,25.62,25.63,54556.0
2016-10-31 15:55:00,25.62,25.63,25.58,25.58,133553.0,25.62,25.63,25.58,25.58,133553.0
2016-11-01 09:30:00,25.55,25.65,25.52,25.65,27684.0,25.55,25.65,25.52,25.65,27684.0
2016-11-01 09:35:00,25.61,25.63,25.53,25.55,14800.0,25.61,25.63,25.53,25.55,14800.0
2016-11-01 09:40:00,25.55,25.55,25.45,25.5,8283.0,25.55,25.55,25.45,25.5,8283.0
2016-11-01 09:45:00,25.5,25.55,25.47,25.54,66500.0,25.5,25.55,25.47,25.54,66500.0
2016-11-01 09:50:00,25.53,25.54,25.49,25.5,41600.0,25.53,25.54,25.49,25.5,41600.0
2016-11-01 09:55:00,25.5,25.5,25.48,25.48,6600.0,25.5,25.5,25.48,25.48,6600.0
2016-11-01 10:00:00,25.49,25.49,25.42,25.45,29415.0,25.49,25.49,25.42,25.45,29415.0
2016-11-01 10:05:00,25.45,25.5,25.43,25.48,16794.0,25.45,25.5,25.43,25.48,16794.0
2016-11-01 10:10:00,25.47,25.48,25.37,25.37,18096.0,25.47,25.48,25.37,25.37,18096.0
2016-11-01 10:15:00,25.38,25.41,25.36,25.39,24313.0,25.38,25.41,25.36,25.39,24313.0
2016-11-01 10:20:00,25.4,25.41,25.35,25.35,13217.0,25.4,25.41,25.35,25.35,13217.0
2016-11-01 10:25:00,25.34,25.37,25.33,25.37,18029.0,25.34,25.37,25.33,25.37,18029.0
2016-11-01 10:30:00,25.37,25.37,25.34,25.37,26364.0,25.37,25.37,25.34,25.37,26364.0
2016-11-01 10:35:00,25.36,25.36,25.31,25.31,12234.0,25.36,25.36,25.31,25.31,12234.0
2016-11-01 10:40:00,25.32,25.33,25.29,25.3,13913.0,25.32,25.33,25.29,25.3,13913.0
2016-11-01 10:45:00,25.3,25.33,25.29,25.32,37183.0,25.3,25.33,25.29,25.32,37183.0
2016-11-01 10:50:00,25.32,25.35,25.32,25.34,7805.0,25.32,25.35,25.32,25.34,7805.0
2016-11-01 10:55:00,25.35,25.4,25.34,25.39,15273.0,25.35,25.4,25.34,25.39,15273.0
2016-11-01 11:00:00,25.4,25.43,25.39,25.43,12141.0,25.4,25.43,25.39,25.43,12141.0
2016-11-01 11:05:00,25.42,25.44,25.4,25.44,7041.0,25.42,25.44,25.4,25.44,7041.0
2016-11-01 11:10:00,25.44,25.46,25.43,25.45,9017.0,25.44,25.46,25.43,25.45,9017.0
2016-11-01 11:15:00,25.45,25.46,25.41,25.42,6600.0,25.45,25.46,25.41,25.42,6600.0
2016-11-01 11:20:00,25.41,25.41,25.37,25.37,24805.0,25.41,25.41,25.37,25.37,24805.0
2016-11-01 11:25:00,25.37,25.41,25.34,25.38,65260.0,25.37,25.41,25.34,25.38,65260.0
2016-11-01 11:30:00,25.38,25.39,25.37,25.37,10099.0,25.38,25.39,25.37,25.37,10099.0
2016-11-01 11:35:00,25.37,25.43,25.36,25.42,18943.0,25.37,25.43,25.36,25.42,18943.0
2016-11-01 11:40:00,25.42,25.43,25.39,25.43,10730.0,25.42,25.43,25.39,25.43,10730.0
2016-11-01 11:45:00,25.42,25.43,25.41,25.41,9434.0,25.42,25.43,25.41,25.41,9434.0
2016-11-01 11:50:00,25.4,25.4,25.36,25.37,9451.0,25.4,25.4,25.36,25.37,9451.0
2016-11-01 11:55:00,25.37,25.37,25.35,25.36,12430.0,25.37,25.37,25.35,25.36,12430.0
2016-11-01 12:00:00,25.37,25.38,25.34,25.35,9290.0,25.37,25.38,25.34,25.35,9290.0
2016-11-01 12:05:00,25.35,25.35,25.3,25.31,21194.0,25.35,25.35,25.3,25.31,21194.0
2016-11-01 12:10:00,25.3,25.31,25.29,25.3,13222.0,25.3,25.31,25.29,25.3,13222.0
2016-11-01 12:15:00,25.3,25.3,25.27,25.29,20803.0,25.3,25.3,25.27,25.29,20803.0
2016-11-01 12:20:00,25.3,25.31,25.29,25.3,8100.0,25.3,25.31,25.29,25.3,8100.0
2016-11-01 12:25:00,25.3,25.31,25.28,25.29,6385.0,25.3,25.31,25.28,25.29,6385.0
2016-11-01 12:30:00,25.28,25.3,25.28,25.29,6713.0,25.28,25.3,25.28,25.29,6713.0
2016-11-01 12:35:00,25.29,25.3,25.29,25.29,20130.0,25.29,25.3,25.29,25.29,20130.0
2016-11-01 12:40:00,25.29,25.3,25.28,25.29,5100.0,25.29,25.3,25.28,25.29,5100.0
2016-11-01 12:45:00,25.3,25.3,25.25,25.25,6421.0,25.3,25.3,25.25,25.25,6421.0
2016-11-01 12:50:00,25.25,25.26,25.24,25.25,6000.0,25.25,25.26,25.24,25.25,6000.0
2016-11-01 12:55:00,25.26,25.28,25.25,25.26,5608.0,25.26,25.28,25.25,25.26,5608.0
2016-11-01 13:00:00,25.27,25.27,25.24,25.25,21599.0,25.27,25.27,25.24,25.25,21599.0
2016-11-01 13:05:00,25.25,25.25,25.24,25.24,1000.0,25.25,25.25,25.24,25.24,1000.0
2016-11-01 13:10:00,25.24,25.26,25.24,25.24,11232.0,25.24,25.26,25.24,25.24,11232.0
2016-11-01 13:15:00,25.24,25.25,25.21,25.22,7800.0,25.24,25.25,25.21,25.22,7800.0
2016-11-01 13:20:00,25.23,25.23,25.19,25.19,5997.0,25.23,25.23,25.19,25.19,5997.0
2016-11-01 13:25:00,25.2,25.21,25.17,25.21,14853.0,25.2,25.21,25.17,25.21,14853.0
2016-11-01 13:30:00,25.21,25.22,25.17,25.18,25933.0,25.21,25.22,25.17,25.18,25933.0
2016-11-01 13:35:00,25.18,25.19,25.16,25.17,11640.0,25.18,25.19,25.16,25.17,11640.0
2016-11-01 13:40:00,25.17,25.17,25.09,25.11,32425.0,25.17,25.17,25.09,25.11,32425.0
2016-11-01 13:45:00,25.11,25.11,25.08,25.1,9448.0,25.11,25.11,25.08,25.1,9448.0
2016-11-01 13:50:00,25.11,25.12,25.11,25.11,3111.0,25.11,25.12,25.11,25.11,3111.0
2016-11-01 13:55:00,25.11,25.12,25.1,25.12,15060.0,25.11,25.12,25.1,25.12,15060.0
2016-11-01 14:00:00,25.11,25.12,25.06,25.08,18434.0,25.11,25.12,25.06,25.08,18434.0
2016-11-01 14:05:00,25.08,25.08,25.03,25.05,34976.0,25.08,25.08,25.03,25.05,34976.0
2016-11-01 14:10:00,25.05,25.06,25.04,25.04,7401.0,25.05,25.06,25.04,25.04,7401.0
2016-11-01 14:15:00,25.03,25.04,24.99,24.99,22875.0,25.03,25.04,24.99,24.99,22875.0
2016-11-01 14:20:00,24.99,25.02,24.99,25.02,36315.0,24.99,25.02,24.99,25.02,36315.0
2016-11-01 14:25:00,25.03,25.11,25.03,25.11,12858.0,25.03,25.11,25.03,25.11,12858.0
2016-11-01 14:30:00,25.11,25.12,25.08,25.11,15643.0,25.11,25.12,25.08,25.11,15643.0
2016-11-01 14:35:00,25.11,25.13,25.1,25.13,10198.0,25.11,25.13,25.1,25.13,10198.0
2016-11-01 14:40:00,25.12,25.14,25.1,25.11,13095.0,25.12,25.14,25.1,25.11,13095.0
2016-11-01 14:45:00,25.11,25.13,25.09,25.11,10874.0,25.11,25.13,25.09,25.11,10874.0
2016-11-01 14:50:00,25.11,25.14,25.09,25.14,11265.0,25.11,25.14,25.09,25.14,11265.0
2016-11-01 14:55:00,25.14,25.15,25.11,25.12,15541.0,25.14,25.15,25.11,25.12,15541.0
2016-11-01 15:00:00,25.11,25.13,25.09,25.12,12291.0,25.11,25.13,25.09,25.12,12291.0
2016-11-01 15:05:00,25.12,25.13,25.11,25.12,13307.0,25.12,25.13,25.11,25.12,13307.0
2016-11-01 15:10:00,25.13,25.15,25.11,25.15,16445.0,25.13,25.15,25.11,25.15,16445.0
2016-11-01 15:15:00,25.14,25.19,25.13,25.18,18774.0,25.14,25.19,25.13,25.18,18774.0
2016-11-01 15:20:00,25.18,25.18,25.15,25.17,10762.0,25.18,25.18,25.15,25.17,10762.0
2016-11-01 15:25:00,25.17,25.2,25.17,25.19,12142.0,25.17,25.2,25.17,25.19,12142.0
2016-11-01 15:30:00,25.19,25.2,25.17,25.19,13656.0,25.19,25.2,25.17,25.19,13656.0
2016-11-01 15:35:00,25.2,25.23,25.18,25.23,14771.0,25.2,25.23,25.18,25.23,14771.0
2016-11-01 15:40:00,25.22,25.24,25.2,25.23,13941.0,25.22,25.24,25.2,25.23,13941.0
2016-11-01 15:45:00,25.23,25.26,25.22,25.23,30486.0,25.23,25.26,25.22,25.23,30486.0
2016-11-01 15:50:00,25.22,25.23,25.18,25.21,34193.0,25.22,25.23,25.18,25.21,34193.0
2016-11-01 15:55:00,25.22,25.22,25.15,25.17,154582.0,25.22,25.22,25.15,25.17,154582.0
2016-11-02 09:30:00,25.06,25.16,25.03,25.04,29718.0,25.06,25.16,25.03,25.04,29718.0
2016-11-02 09:35:00,25.07,25.23,25.07,25.23,9430.0,25.07,25.23,25.07,25.23,9430.0
2016-11-02 09:40:00,25.23,25.27,25.19,25.27,17577.0,25.23,25.27,25.19,25.27,17577.0
2016-11-02 09:45:00,25.29,25.31,25.25,25.29,13004.0,25.29,25.31,25.25,25.29,13004.0
2016-11-02 09:50:00,25.3,25.33,25.25,25.26,23424.0,25.3,25.33,25.25,25.26,23424.0
2016-11-02 09:55:00,25.26,25.29,25.23,25.26,13837.0,25.26,25.29,25.23,25.26,13837.0
2016-11-02 10:00:00,25.26,25.28,25.24,25.24,15544.0,25.26,25.28,25.24,25.24,15544.0
2016-11-02 10:05:00,25.24,25.24,25.22,25.23,4977.0,25.24,25.24,25.22,25.23,4977.0
2016-11-02 10:10:00,25.24,25.26,25.22,25.25,13367.0,25.24,25.26,25.22,25.25,13367.0
2016-11-02 10:15:00,25.25,25.27,25.23,25.23,15299.0,25.25,25.27,25.23,25.23,15299.0
2016-11-02 10:20:00,25.23,25.27,25.21,25.25,25988.0,25.23,25.27,25.21,25.25,25988.0
2016-11-02 10:25:00,25.24,25.3,25.23,25.3,5989.0,25.24,25.3,25.23,25.3,5989.0
2016-11-02 10:30:00,25.28,25.29,25.25,25.27,9996.0,25.28,25.29,25.25,25.27,9996.0
2016-11-02 10:35:00,25.28,25.33,25.27,25.32,10038.0,25.28,25.33,25.27,25.32,10038.0
2016-11-02 10:40:00,25.32,25.34,25.3,25.32,13724.0,25.32,25.34,25.3,25.32,13724.0
2016-11-02 10:45:00,25.32,25.37,25.3,25.36,10883.0,25.32,25.37,25.3,25.36,10883.0
2016-11-02 10:50:00,25.36,25.36,25.3,25.35,6021.0,25.36,25.36,25.3,25.35,6021.0
2016-11-02 10:55:00,25.35,25.39,25.34,25.35,17022.0,25.35,25.39,25.34,25.35,17022.0
2016-11-02 11:00:00,25.35,25.37,25.33,25.33,4898.0,25.35,25.37,25.33,25.33,4898.0
2016-11-02 11:05:00,25.33,25.33,25.3,25.33,5538.0,25.33,25.33,25.3,25.33,5538.0
2016-11-02 11:10:00,25.33,25.38,25.32,25.38,4100.0,25.33,25.38,25.32,25.38,4100.0
2016-11-02 11:15:00,25.37,25.4,25.36,25.38,6181.0,25.37,25.4,25.36,25.38,6181.0
2016-11-02 11:20:00,25.38,25.38,25.35,25.36,6192.0,25.38,25.38,25.35,25.36,6192.0
2016-11-02 11:25:00,25.36,25.37,25.34,25.35,7194.0,25.36,25.37,25.34,25.35,7194.0
2016-11-02 11:30:00,25.34,25.35,25.3,25.3,10612.0,25.34,25.35,25.3,25.3,10612.0
2016-11-02 11:35:00,25.3,25.3,25.26,25.28,5636.0,25.3,25.3,25.26,25.28,5636.0
2016-11-02 11:40:00,25.28,25.3,25.26,25.3,7881.0,25.28,25.3,25.26,25.3,7881.0
2016-11-02 11:45:00,25.3,25.35,25.29,25.33,11396.0,25.3,25.35,25.29,25.33,11396.0
2016-11-02 11:50:00,25.32,25.32,25.27,25.27,4484.0,25.32,25.32,25.27,25.27,4484.0
2016-11-02 11:55:00,25.27,25.3,25.27,25.27,32811.0,25.27,25.3,25.27,25.27,32811.0
2016-11-02 12:00:00,25.27,25.28,25.24,25.24,7558.0,25.27,25.28,25.24,25.24,7558.0
2016-11-02 12:05:00,25.24,25.26,25.22,25.26,4182.0,25.24,25.26,25.22,25.26,4182.0
2016-11-02 12:10:00,25.26,25.29,25.25,25.25,5700.0,25.26,25.29,25.25,25.25,5700.0
2016-11-02 12:15:00,25.25,25.26,25.22,25.23,6902.0,25.25,25.26,25.22,25.23,6902.0
2016-11-02 12:20:00,25.22,25.22,25.19,25.2,3336.0,25.22,25.22,25.19,25.2,3336.0
2016-11-02 12:25:00,25.2,25.22,25.19,25.21,5232.0,25.2,25.22,25.19,25.21,5232.0
2016-11-02 12:30:00,25.21,25.21,25.18,25.18,9420.0,25.21,25.21,25.18,25.18,9420.0
2016-11-02 12:35:00,25.18,25.19,25.16,25.17,2900.0,25.18,25.19,25.16,25.17,2900.0
2016-11-02 12:40:00,25.18,25.18,25.17,25.17,4452.0,25.18,25.18,25.17,25.17,4452.0
2016-11-02 12:45:00,25.17,25.18,25.15,25.15,9918.0,25.17,25.18,25.15,25.15,9918.0
2016-11-02 12:50:00,25.15,25.16,25.14,25.14,16529.0,25.15,25.16,25.14,25.14,16529.0
2016-11-02 12:55:00,25.15,25.17,25.13,25.14,12241.0,25.15,25.17,25.13,25.14,12241.0
2016-11-02 13:00:00,25.14,25.16,25.08,25.08,10385.0,25.14,25.16,25.08,25.08,10385.0
2016-11-02 13:05:00,25.08,25.1,25.08,25.1,11213.0,25.08,25.1,25.08,25.1,11213.0
2016-11-02 13:10:00,25.1,25.11,25.05,25.06,11055.0,25.1,25.11,25.05,25.06,11055.0
2016-11-02 13:15:00,25.05,25.05,25.02,25.03,5700.0,25.05,25.05,25.02,25.03,5700.0
2016-11-02 13:20:00,25.02,25.03,25.01,25.02,16693.0,25.02,25.03,25.01,25.02,16693.0
2016-11-02 13:25:00,25.02,25.04,25.01,25.02,19546.0,25.02,25.04,25.01,25.02,19546.0
2016-11-02 13:30:00,25.02,25.03,25.0,25.02,26077.0,25.02,25.03,25.0,25.02,26077.0
2016-11-02 13:35:00,25.03,25.03,25.0,25.01,12320.0,25.03,25.03,25.0,25.01,12320.0
2016-11-02 13:40:00,25.01,25.02,25.0,25.01,6486.0,25.01,25.02,25.0,25.01,6486.0
2016-11-02 13:45:00,25.02,25.02,24.99,24.99,11631.0,25.02,25.02,24.99,24.99,11631.0
2016-11-02 13:50:00,25.0,25.0,24.94,24.95,20894.0,25.0,25.0,24.94,24.95,20894.0
2016-11-02 13:55:00,24.94,24.96,24.9,24.92,19249.0,24.94,24.96,24.9,24.92,19249.0
2016-11-02 14:00:00,24.93,24.97,24.9,24.93,26975.0,24.93,24.97,24.9,24.93,26975.0
2016-11-02 14:05:00,24.93,24.94,24.84,24.87,29519.0,24.93,24.94,24.84,24.87,29519.0
2016-11-02 14:10:00,24.87,24.98,24.87,24.97,19619.0,24.87,24.98,24.87,24.97,19619.0
2016-11-02 14:15:00,24.97,24.97,24.9,24.96,17361.0,24.97,24.97,24.9,24.96,17361.0
2016-11-02 14:20:00,24.97,24.99,24.92,24.98,23173.0,24.97,24.99,24.92,24.98,23173.0
2016-11-02 14:25:00,24.99,25.04,24.95,24.96,24378.0,24.99,25.04,24.95,24.96,24378.0
2016-11-02 14:30:00,24.95,25.0,24.94,24.96,19152.0,24.95,25.0,24.94,24.96,19152.0
2016-11-02 14:35:00,24.96,25.01,24.95,24.96,26279.0,24.96,25.01,24.95,24.96,26279.0
2016-11-02 14:40:00,24.96,25.01,24.96,24.98,25576.0,24.96,25.01,24.96,24.98,25576.0
2016-11-02 14:45:00,24.98,25.01,24.9,24.93,47624.0,24.98,25.01,24.9,24.93,47624.0
2016-11-02 14:50:00,24.92,24.95,24.89,24.91,37136.0,24.92,24.95,24.89,24.91,37136.0
2016-11-02 14:55:00,24.91,24.96,24.9,24.92,21629.0,24.91,24.96,24.9,24.92,21629.0
2016-11-02 15:00:00,24.92,24.97,24.9,24.97,74404.0,24.92,24.97,24.9,24.97,74404.0
2016-11-02 15:05:00,24.97,24.97,24.94,24.96,27944.0,24.97,24.97,24.94,24.96,27944.0
2016-11-02 15:10:00,24.96,24.96,24.89,24.89,41376.0,24.96,24.96,24.89,24.89,41376.0
2016-11-02 15:15:00,24.89,24.91,24.88,24.89,95953.0,24.89,24.91,24.88,24.89,95953.0
2016-11-02 15:20:00,24.9,24.9,24.86,24.88,124642.0,24.9,24.9,24.86,24.88,124642.0
2016-11-02 15:25:00,24.88,24.88,24.84,24.84,157442.0,24.88,24.88,24.84,24.84,157442.0
2016-11-02 15:30:00,24.85,24.85,24.79,24.8,153106.0,24.85,24.85,24.79,24.8,153106.0
2016-11-02 15:35:00,24.81,24.86,24.8,24.82,124418.0,24.81,24.86,24.8,24.82,124418.0
2016-11-02 15:40:00,24.82,24.84,24.78,24.78,112625.0,24.82,24.84,24.78,24.78,112625.0
2016-11-02 15:45:00,24.79,24.8,24.76,24.78,127603.0,24.79,24.8,24.76,24.78,127603.0
2016-11-02 15:50:00,24.78,24.79,24.72,24.72,139796.0,24.78,24.79,24.72,24.72,139796.0
2016-11-02 15:55:00,24.72,24.77,24.71,24.75,196727.0,24.72,24.77,24.71,24.75,196727.0
2016-11-03 09:30:00,24.8,24.88,24.74,24.75,27999.0,24.8,24.88,24.74,24.75,27999.0
2016-11-03 09:35:00,24.75,24.83,24.72,24.82,10540.0,24.75,24.83,24.72,24.82,10540.0
2016-11-03 09:40:00,24.82,24.85,24.76,24.76,24405.0,24.82,24.85,24.76,24.76,24405.0
2016-11-03 09:45:00,24.75,24.8,24.73,24.78,15306.0,24.75,24.8,24.73,24.78,15306.0
2016-11-03 09:50:00,24.8,24.82,24.78,24.82,13732.0,24.8,24.82,24.78,24.82,13732.0
2016-11-03 09:55:00,24.82,24.87,24.81,24.82,15874.0,24.82,24.87,24.81,24.82,15874.0
2016-11-03 10:00:00,24.82,24.84,24.77,24.8,21598.0,24.82,24.84,24.77,24.8,21598.0
2016-11-03 10:05:00,24.79,24.85,24.77,24.83,10546.0,24.79,24.85,24.77,24.83,10546.0
2016-11-03 10:10:00,24.82,24.89,24.81,24.89,8577.0,24.82,24.89,24.81,24.89,8577.0
2016-11-03 10:15:00,24.87,24.87,24.82,24.86,10910.0,24.87,24.87,24.82,24.86,10910.0
2016-11-03 10:20:00,24.86,24.94,24.86,24.93,60489.0,24.86,24.94,24.86,24.93,60489.0
2016-11-03 10:25:00,24.92,24.95,24.91,24.95,7813.0,24.92,24.95,24.91,24.95,7813.0
2016-11-03 10:30:00,24.95,25.0,24.94,25.0,10030.0,24.95,25.0,24.94,25.0,10030.0
2016-11-03 10:35:00,25.01,25.04,24.99,25.03,20570.0,25.01,25.04,24.99,25.03,20570.0
2016-11-03 10:40:00,25.03,25.07,25.01,25.06,9270.0,25.03,25.07,25.01,25.06,9270.0
2016-11-03 10:45:00,25.06,25.06,25.01,25.02,8328.0,25.06,25.06,25.01,25.02,8328.0
2016-11-03 10:50:00,25.02,25.03,24.99,25.01,13268.0,25.02,25.03,24.99,25.01,13268.0
2016-11-03 10:55:00,24.99,25.0,24.95,24.98,9203.0,24.99,25.0,24.95,24.98,9203.0
2016-11-03 11:00:00,24.96,24.98,24.96,24.97,7967.0,24.96,24.98,24.96,24.97,7967.0
2016-11-03 11:05:00,24.98,25.02,24.96,25.0,8898.0,24.98,25.02,24.96,25.0,8898.0
2016-11-03 11:10:00,25.0,25.02,24.98,25.01,19395.0,25.0,25.02,24.98,25.01,19395.0
2016-11-03 11:15:00,25.01,25.04,24.99,25.04,10059.0,25.01,25.04,24.99,25.04,10059.0
2016-11-03 11:20:00,25.04,25.04,25.01,25.01,4044.0,25.04,25.04,25.01,25.01,4044.0
2016-11-03 11:25:00,25.01,25.02,24.99,25.01,8406.0,25.01,25.02,24.99,25.01,8406.0
2016-11-03 11:30:00,25.01,25.03,24.98,25.0,13858.0,25.01,25.03,24.98,25.0,13858.0
2016-11-03 11:35:00,25.0,25.01,24.97,25.0,4724.0,25.0,25.01,24.97,25.0,4724.0
2016-11-03 11:40:00,24.99,25.03,24.99,25.0,48439.0,24.99,25.03,24.99,25.0,48439.0
2016-11-03 11:45:00,24.99,25.04,24.99,25.02,21453.0,24.99,25.04,24.99,25.02,21453.0
2016-11-03 11:50:00,25.02,25.02,24.98,24.98,18138.0,25.02,25.02,24.98,24.98,18138.0
2016-11-03 11:55:00,24.99,25.0,24.94,24.96,13828.0,24.99,25.0,24.94,24.96,13828.0
2016-11-03 12:00:00,24.96,24.97,24.93,24.96,21927.0,24.96,24.97,24.93,24.96,21927.0
2016-11-03 12:05:00,24.96,24.96,24.86,24.89,28392.0,24.96,24.96,24.86,24.89,28392.0
2016-11-03 12:10:00,24.89,24.91,24.88,24.9,17800.0,24.89,24.91,24.88,24.9,17800.0
2016-11-03 12:15:00,24.91,24.91,24.88,24.89,7368.0,24.91,24.91,24.88,24.89,7368.0
2016-11-03 12:20:00,24.89,24.89,24.82,24.84,10345.0,24.89,24.89,24.82,24.84,10345.0
2016-11-03 12:25:00,24.83,24.87,24.83,24.85,5200.0,24.83,24.87,24.83,24.85,5200.0
2016-11-03 12:30:00,24.85,24.86,24.82,24.82,7721.0,24.85,24.86,24.82,24.82,7721.0
2016-11-03 12:35:00,24.81,24.84,24.81,24.82,7721.0,24.81,24.84,24.81,24.82,7721.0
2016-11-03 12:40:00,24.82,24.85,24.8,24.8,6234.0,24.82,24.85,24.8,24.8,6234.0
2016-11-03 12:45:00,24.8,24.81,24.77,24.78,6300.0,24.8,24.81,24.77,24.78,6300.0
2016-11-03 12:50:00,24.79,24.83,24.78,24.82,7781.0,24.79,24.83,24.78,24.82,7781.0
2016-11-03 12:55:00,24.81,24.83,24.8,24.8,8455.0,24.81,24.83,24.8,24.8,8455.0
2016-11-03 13:00:00,24.8,24.8,24.76,24.78,10668.0,24.8,24.8,24.76,24.78,10668.0
2016-11-03 13:05:00,24.77,24.79,24.76,24.77,8843.0,24.77,24.79,24.76,24.77,8843.0
2016-11-03 13:10:00,24.76,24.77,24.72,24.72,8535.0,24.76,24.77,24.72,24.72,8535.0
2016-11-03 13:15:00,24.73,24.78,24.72,24.77,8211.0,24.73,24.78,24.72,24.77,8211.0
2016-11-03 13:20:00,24.77,24.79,24.74,24.78,8313.0,24.77,24.79,24.74,24.78,8313.0
2016-11-03 13:25:00,24.78,24.81,24.77,24.78,11400.0,24.78,24.81,24.77,24.78,11400.0
2016-11-03 13:30:00,24.78,24.78,24.76,24.77,5308.0,24.78,24.78,24.76,24.77,5308.0
2016-11-03 13:35:00,24.76,24.77,24.74,24.76,9900.0,24.76,24.77,24.74,24.76,9900.0
2016-11-03 13:40:00,24.76,24.77,24.73,24.73,5382.0,24.76,24.77,24.73,24.73,5382.0
2016-11-03 13:45:00,24.73,24.76,24.73,24.74,8928.0,24.73,24.76,24.73,24.74,8928.0
2016-11-03 13:50:00,24.73,24.77,24.73,24.76,10005.0,24.73,24.77,24.73,24.76,10005.0
2016-11-03 13:55:00,24.75,24.76,24.72,24.73,8155.0,24.75,24.76,24.72,24.73,8155.0
2016-11-03 14:00:00,24.75,24.76,24.73,24.76,10000.0,24.75,24.76,24.73,24.76,10000.0
2016-11-03 14:05:00,24.76,24.77,24.74,24.76,7930.0,24.76,24.77,24.74,24.76,7930.0
2016-11-03 14:10:00,24.77,24.8,24.76,24.78,9178.0,24.77,24.8,24.76,24.78,9178.0
2016-11-03 14:15:00,24.79,24.79,24.75,24.75,10530.0,24.79,24.79,24.75,24.75,10530.0
2016-11-03 14:20:00,24.75,24.8,24.74,24.77,15197.0,24.75,24.8,24.74,24.77,15197.0
2016-11-03 14:25:00,24.77,24.78,24.74,24.76,27350.0,24.77,24.78,24.74,24.76,27350.0
2016-11-03 14:30:00,24.77,24.78,24.76,24.76,4474.0,24.77,24.78,24.76,24.76,4474.0
2016-11-03 14:35:00,24.77,24.81,24.76,24.78,13329.0,24.77,24.81,24.76,24.78,13329.0
2016-11-03 14:40:00,24.78,24.78,24.76,24.77,8927.0,24.78,24.78,24.76,24.77,8927.0
2016-11-03 14:45:00,24.76,24.78,24.75,24.78,11782.0,24.76,24.78,24.75,24.78,11782.0
2016-11-03 14:50:00,24.78,24.78,24.77,24.78,7909.0,24.78,24.78,24.77,24.78,7909.0
2016-11-03 14:55:00,24.78,24.79,24.76,24.78,21864.0,24.78,24.79,24.76,24.78,21864.0
2016-11-03 15:00:00,24.78,24.79,24.77,24.77,8616.0,24.78,24.79,24.77,24.77,8616.0
2016-11-03 15:05:00,24.78,24.78,24.76,24.77,6000.0,24.78,24.78,24.76,24.77,6000.0
2016-11-03 15:10:00,24.77,24.78,24.76,24.78,22470.0,24.77,24.78,24.76,24.78,22470.0
2016-11-03 15:15:00,24.78,24.8,24.77,24.77,32626.0,24.78,24.8,24.77,24.77,32626.0
2016-11-03 15:20:00,24.77,24.8,24.76,24.8,23615.0,24.77,24.8,24.76,24.8,23615.0
2016-11-03 15:25:00,24.8,24.82,24.79,24.82,22700.0,24.8,24.82,24.79,24.82,22700.0
2016-11-03 15:30:00,24.82,24.82,24.77,24.77,44607.0,24.82,24.82,24.77,24.77,44607.0
2016-11-03 15:35:00,24.77,24.79,24.77,24.78,31769.0,24.77,24.79,24.77,24.78,31769.0
2016-11-03 15:40:00,24.78,24.79,24.75,24.76,26125.0,24.78,24.79,24.75,24.76,26125.0
2016-11-03 15:45:00,24.76,24.78,24.75,24.75,29683.0,24.76,24.78,24.75,24.75,29683.0
2016-11-03 15:50:00,24.76,24.77,24.75,24.76,42801.0,24.76,24.77,24.75,24.76,42801.0
2016-11-03 15:55:00,24.76,24.8,24.75,24.78,125816.0,24.76,24.8,24.75,24.78,125816.0
2016-11-04 09:30:00,24.78,24.8,24.63,24.76,22434.0,24.78,24.8,24.63,24.76,22434.0
2016-11-04 09:35:00,24.77,24.87,24.77,24.83,11455.0,24.77,24.87,24.77,24.83,11455.0
2016-11-04 09:40:00,24.82,24.82,24.76,24.77,5294.0,24.82,24.82,24.76,24.77,5294.0
2016-11-04 09:45:00,24.77,24.8,24.74,24.74,10660.0,24.77,24.8,24.74,24.74,10660.0
2016-11-04 09:50:00,24.73,24.84,24.72,24.84,30732.0,24.73,24.84,24.72,24.84,30732.0
2016-11-04 09:55:00,24.83,24.83,24.77,24.79,17193.0,24.83,24.83,24.77,24.79,17193.0
2016-11-04 10:00:00,24.8,24.85,24.8,24.84,13343.0,24.8,24.85,24.8,24.84,13343.0
2016-11-04 10:05:00,24.84,24.88,24.83,24.84,9012.0,24.84,24.88,24.83,24.84,9012.0
2016-11-04 10:10:00,24.84,24.85,24.77,24.78,6702.0,24.84,24.85,24.77,24.78,6702.0
2016-11-04 10:15:00,24.78,24.82,24.75,24.82,8139.0,24.78,24.82,24.75,24.82,8139.0
2016-11-04 10:20:00,24.81,24.88,24.79,24.86,11637.0,24.81,24.88,24.79,24.86,11637.0
2016-11-04 10:25:00,24.87,24.88,24.83,24.87,17482.0,24.87,24.88,24.83,24.87,17482.0
2016-11-04 10:30:00,24.87,24.89,24.84,24.88,12079.0,24.87,24.89,24.84,24.88,12079.0
2016-11-04 10:35:00,24.88,24.91,24.86,24.89,13364.0,24.88,24.91,24.86,24.89,13364.0
2016-11-04 10:40:00,24.89,24.89,24.86,24.89,15796.0,24.89,24.89,24.86,24.89,15796.0
2016-11-04 10:45:00,24.88,24.89,24.86,24.87,9891.0,24.88,24.89,24.86,24.87,9891.0
2016-11-04 10:50:00,24.87,24.87,24.84,24.86,8073.0,24.87,24.87,24.84,24.86,8073.0
2016-11-04 10:55:00,24.87,24.91,24.86,24.9,6991.0,24.87,24.91,24.86,24.9,6991.0
2016-11-04 11:00:00,24.9,24.93,24.87,24.92,15610.0,24.9,24.93,24.87,24.92,15610.0
2016-11-04 11:05:00,24.92,24.92,24.9,24.9,3871.0,24.92,24.92,24.9,24.9,3871.0
2016-11-04 11:10:00,24.91,24.93,24.9,24.93,28800.0,24.91,24.93,24.9,24.93,28800.0
2016-11-04 11:15:00,24.93,24.97,24.92,24.97,7400.0,24.93,24.97,24.92,24.97,7400.0
2016-11-04 11:20:00,24.98,25.0,24.96,25.0,12209.0,24.98,25.0,24.96,25.0,12209.0
2016-11-04 11:25:00,24.99,25.02,24.98,25.02,11686.0,24.99,25.02,24.98,25.02,11686.0
2016-11-04 11:30:00,25.02,25.02,24.98,25.0,12760.0,25.02,25.02,24.98,25.0,12760.0
2016-11-04 11:35:00,25.0,25.0,24.95,24.97,10914.0,25.0,25.0,24.95,24.97,10914.0
2016-11-04 11:40:00,24.96,25.0,24.96,25.0,21446.0,24.96,25.0,24.96,25.0,21446.0
2016-11-04 11:45:00,25.0,25.01,24.98,24.98,19875.0,25.0,25.01,24.98,24.98,19875.0
2016-11-04 11:50:00,24.98,25.01,24.97,25.01,7270.0,24.98,25.01,24.97,25.01,7270.0
2016-11-04 11:55:00,25.01,25.05,25.01,25.04,11820.0,25.01,25.05,25.01,25.04,11820.0
2016-11-04 12:00:00,25.05,25.06,25.05,25.05,10200.0,25.05,25.06,25.05,25.05,10200.0
2016-11-04 12:05:00,25.05,25.07,25.03,25.07,9453.0,25.05,25.07,25.03,25.07,9453.0
2016-11-04 12:10:00,25.08,25.12,25.08,25.12,9181.0,25.08,25.12,25.08,25.12,9181.0
2016-11-04 12:15:00,25.13,25.16,25.12,25.14,16226.0,25.13,25.16,25.12,25.14,16226.0
2016-11-04 12:20:00,25.15,25.17,25.13,25.15,22546.0,25.15,25.17,25.13,25.15,22546.0
2016-11-04 12:25:00,25.16,25.17,25.15,25.16,4714.0,25.16,25.17,25.15,25.16,4714.0
2016-11-04 12:30:00,25.16,25.18,25.15,25.16,16165.0,25.16,25.18,25.15,25.16,16165.0
2016-11-04 12:35:00,25.15,25.16,25.15,25.16,1900.0,25.15,25.16,25.15,25.16,1900.0
2016-11-04 12:40:00,25.16,25.19,25.15,25.16,15986.0,25.16,25.19,25.15,25.16,15986.0
2016-11-04 12:45:00,25.16,25.17,25.15,25.17,2800.0,25.16,25.17,25.15,25.17,2800.0
2016-11-04 12:50:00,25.17,25.18,25.16,25.17,14588.0,25.17,25.18,25.16,25.17,14588.0
2016-11-04 12:55:00,25.18,25.18,25.17,25.17,3530.0,25.18,25.18,25.17,25.17,3530.0
2016-11-04 13:00:00,25.18,25.2,25.17,25.19,9590.0,25.18,25.2,25.17,25.19,9590.0
2016-11-04 13:05:00,25.19,25.2,25.19,25.2,6567.0,25.19,25.2,25.19,25.2,6567.0
2016-11-04 13:10:00,25.2,25.21,25.17,25.2,15126.0,25.2,25.21,25.17,25.2,15126.0
2016-11-04 13:15:00,25.2,25.2,25.18,25.19,7514.0,25.2,25.2,25.18,25.19,7514.0
2016-11-04 13:20:00,25.19,25.19,25.16,25.17,10217.0,25.19,25.19,25.16,25.17,10217.0
2016-11-04 13:25:00,25.17,25.17,25.13,25.15,15068.0,25.17,25.17,25.13,25.15,15068.0
2016-11-04 13:30:00,25.14,25.16,25.14,25.16,3825.0,25.14,25.16,25.14,25.16,3825.0
2016-11-04 13:35:00,25.16,25.18,25.15,25.17,10800.0,25.16,25.18,25.15,25.17,10800.0
2016-11-04 13:40:00,25.16,25.18,25.15,25.15,12541.0,25.16,25.18,25.15,25.15,12541.0
2016-11-04 13:45:00,25.15,25.15,25.13,25.14,11671.0,25.15,25.15,25.13,25.14,11671.0
2016-11-04 13:50:00,25.15,25.15,25.11,25.11,9147.0,25.15,25.15,25.11,25.11,9147.0
2016-11-04 13:55:00,25.11,25.13,25.11,25.11,8528.0,25.11,25.13,25.11,25.11,8528.0
2016-11-04 14:00:00,25.12,25.12,25.1,25.1,11068.0,25.12,25.12,25.1,25.1,11068.0
2016-11-04 14:05:00,25.1,25.1,25.07,25.07,10431.0,25.1,25.1,25.07,25.07,10431.0
2016-11-04 14:10:00,25.06,25.07,25.06,25.07,8865.0,25.06,25.07,25.06,25.07,8865.0
2016-11-04 14:15:00,25.08,25.09,25.06,25.08,20640.0,25.08,25.09,25.06,25.08,20640.0
2016-11-04 14:20:00,25.09,25.09,25.08,25.08,12875.0,25.09,25.09,25.08,25.08,12875.0
2016-11-04 14:25:00,25.08,25.08,25.05,25.05,8900.0,25.08,25.08,25.05,25.05,8900.0
2016-11-04 14:30:00,25.05,25.06,25.01,25.02,23992.0,25.05,25.06,25.01,25.02,23992.0
2016-11-04 14:35:00,25.03,25.03,25.0,25.0,4728.0,25.03,25.03,25.0,25.0,4728.0
2016-11-04 14:40:00,25.01,25.03,25.0,25.03,7467.0,25.01,25.03,25.0,25.03,7467.0
2016-11-04 14:45:00,25.03,25.04,25.0,25.0,15499.0,25.03,25.04,25.0,25.0,15499.0
2016-11-04 14:50:00,25.0,25.02,24.99,25.02,8688.0,25.0,25.02,24.99,25.02,8688.0
2016-11-04 14:55:00,25.02,25.04,25.01,25.03,9992.0,25.02,25.04,25.01,25.03,9992.0
2016-11-04 15:00:00,25.03,25.03,25.01,25.01,9911.0,25.03,25.03,25.01,25.01,9911.0
2016-11-04 15:05:00,25.02,25.02,24.98,24.98,24563.0,25.02,25.02,24.98,24.98,24563.0
2016-11-04 15:10:00,24.98,25.02,24.97,25.02,9155.0,24.98,25.02,24.97,25.02,9155.0
2016-11-04 15:15:00,25.02,25.05,25.01,25.02,25754.0,25.02,25.05,25.01,25.02,25754.0
2016-11-04 15:20:00,25.02,25.04,25.0,25.0,13386.0,25.02,25.04,25.0,25.0,13386.0
2016-11-04 15:25:00,25.0,25.01,25.0,25.0,13800.0,25.0,25.01,25.0,25.0,13800.0
2016-11-04 15:30:00,25.0,25.01,24.98,24.98,28075.0,25.0,25.01,24.98,24.98,28075.0
2016-11-04 15:35:00,24.98,24.99,24.94,24.97,38670.0,24.98,24.99,24.94,24.97,38670.0
2016-11-04 15:40:00,24.98,24.99,24.97,24.97,17731.0,24.98,24.99,24.97,24.97,17731.0
2016-11-04 15:45:00,24.98,24.98,24.92,24.95,23627.0,24.98,24.98,24.92,24.95,23627.0
2016-11-04 15:50:00,24.94,24.95,24.92,24.94,49040.0,24.94,24.95,24.92,24.94,49040.0
2016-11-04 15:55:00,24.93,24.95,24.91,24.93,111375.0,24.93,24.95,24.91,24.93,111375.0
2016-11-07 09:30:00,25.3,25.37,25.21,25.22,19999.0,25.3,25.37,25.21,25.22,19999.0
2016-11-07 09:35:00,25.24,25.33,25.24,25.32,7697.0,25.24,25.33,25.24,25.32,7697.0
2016-11-07 09:40:00,25.32,25.32,25.22,25.28,23279.0,25.32,25.32,25.22,25.28,23279.0
2016-11-07 09:45:00,25.28,25.31,25.27,25.29,12049.0,25.28,25.31,25.27,25.29,12049.0
2016-11-07 09:50:00,25.28,25.29,25.26,25.29,9017.0,25.28,25.29,25.26,25.29,9017.0
2016-11-07 09:55:00,25.29,25.3,25.28,25.29,11175.0,25.29,25.3,25.28,25.29,11175.0
2016-11-07 10:00:00,25.29,25.33,25.28,25.3,28117.0,25.29,25.33,25.28,25.3,28117.0
2016-11-07 10:05:00,25.29,25.3,25.27,25.28,11719.0,25.29,25.3,25.27,25.28,11719.0
2016-11-07 10:10:00,25.28,25.29,25.26,25.28,7098.0,25.28,25.29,25.26,25.28,7098.0
2016-11-07 10:15:00,25.28,25.33,25.26,25.33,13137.0,25.28,25.33,25.26,25.33,13137.0
2016-11-07 10:20:00,25.33,25.35,25.3,25.35,8500.0,25.33,25.35,25.3,25.35,8500.0
2016-11-07 10:25:00,25.35,25.38,25.34,25.38,7900.0,25.35,25.38,25.34,25.38,7900.0
2016-11-07 10:30:00,25.38,25.42,25.35,25.42,11854.0,25.38,25.42,25.35,25.42,11854.0
2016-11-07 10:35:00,25.43,25.43,25.36,25.38,16558.0,25.43,25.43,25.36,25.38,16558.0
2016-11-07 10:40:00,25.38,25.38,25.34,25.35,8389.0,25.38,25.38,25.34,25.35,8389.0
2016-11-07 10:45:00,25.35,25.41,25.35,25.41,10757.0,25.35,25.41,25.35,25.41,10757.0
2016-11-07 10:50:00,25.41,25.41,25.37,25.37,8670.0,25.41,25.41,25.37,25.37,8670.0
2016-11-07 10:55:00,25.38,25.43,25.38,25.43,15058.0,25.38,25.43,25.38,25.43,15058.0
2016-11-07 11:00:00,25.43,25.43,25.4,25.4,10660.0,25.43,25.43,25.4,25.4,10660.0
2016-11-07 11:05:00,25.4,25.41,25.37,25.38,13221.0,25.4,25.41,25.37,25.38,13221.0
2016-11-07 11:10:00,25.38,25.42,25.37,25.42,10005.0,25.38,25.42,25.37,25.42,10005.0
2016-11-07 11:15:00,25.41,25.43,25.4,25.4,4800.0,25.41,25.43,25.4,25.4,4800.0
2016-11-07 11:20:00,25.4,25.41,25.37,25.38,6177.0,25.4,25.41,25.37,25.38,6177.0
2016-11-07 11:25:00,25.38,25.4,25.37,25.39,9330.0,25.38,25.4,25.37,25.39,9330.0
2016-11-07 11:30:00,25.39,25.42,25.38,25.4,8104.0,25.39,25.42,25.38,25.4,8104.0
2016-11-07 11:35:00,25.4,25.43,25.39,25.41,6634.0,25.4,25.43,25.39,25.41,6634.0
2016-11-07 11:40:00,25.41,25.41,25.39,25.41,15565.0,25.41,25.41,25.39,25.41,15565.0
2016-11-07 11:45:00,25.41,25.43,25.4,25.42,5881.0,25.41,25.43,25.4,25.42,5881.0
2016-11-07 11:50:00,25.41,25.45,25.41,25.44,7635.0,25.41,25.45,25.41,25.44,7635.0
2016-11-07 11:55:00,25.44,25.46,25.43,25.46,5852.0,25.44,25.46,25.43,25.46,5852.0
2016-11-07 12:00:00,25.46,25.5,25.45,25.48,7372.0,25.46,25.5,25.45,25.48,7372.0
2016-11-07 12:05:00,25.49,25.49,25.48,25.49,2154.0,25.49,25.49,25.48,25.49,2154.0
2016-11-07 12:10:00,25.49,25.49,25.46,25.48,6984.0,25.49,25.49,25.46,25.48,6984.0
2016-11-07 12:15:00,25.47,25.49,25.46,25.47,20468.0,25.47,25.49,25.46,25.47,20468.0
2016-11-07 12:20:00,25.46,25.49,25.45,25.46,10095.0,25.46,25.49,25.45,25.46,10095.0
2016-11-07 12:25:00,25.46,25.48,25.44,25.45,18200.0,25.46,25.48,25.44,25.45,18200.0
2016-11-07 12:30:00,25.46,25.47,25.45,25.45,6134.0,25.46,25.47,25.45,25.45,6134.0
2016-11-07 12:35:00,25.45,25.46,25.44,25.44,2681.0,25.45,25.46,25.44,25.44,2681.0
2016-11-07 12:40:00,25.44,25.44,25.42,25.44,7672.0,25.44,25.44,25.42,25.44,7672.0
2016-11-07 12:45:00,25.44,25.45,25.43,25.45,2900.0,25.44,25.45,25.43,25.45,2900.0
2016-11-07 12:50:00,25.45,25.45,25.44,25.45,3400.0,25.45,25.45,25.44,25.45,3400.0
2016-11-07 12:55:00,25.45,25.48,25.45,25.47,9945.0,25.45,25.48,25.45,25.47,9945.0
2016-11-07 13:00:00,25.46,25.48,25.46,25.46,2399.0,25.46,25.48,25.46,25.46,2399.0
2016-11-07 13:05:00,25.46,25.47,25.45,25.46,4540.0,25.46,25.47,25.45,25.46,4540.0
2016-11-07 13:10:00,25.46,25.48,25.46,25.46,9172.0,25.46,25.48,25.46,25.46,9172.0
2016-11-07 13:15:00,25.46,25.47,25.45,25.46,3300.0,25.46,25.47,25.45,25.46,3300.0
2016-11-07 13:20:00,25.45,25.45,25.42,25.43,2662.0,25.45,25.45,25.42,25.43,2662.0
2016-11-07 13:25:00,25.44,25.46,25.43,25.43,5843.0,25.44,25.46,25.43,25.43,5843.0
2016-11-07 13:30:00,25.43,25.45,25.42,25.42,2800.0,25.43,25.45,25.42,25.42,2800.0
2016-11-07 13:35:00,25.43,25.46,25.42,25.44,5396.0,25.43,25.46,25.42,25.44,5396.0
2016-11-07 13:40:00,25.43,25.44,25.43,25.43,1300.0,25.43,25.44,25.43,25.43,1300.0
2016-11-07 13:45:00,25.43,25.43,25.41,25.42,4190.0,25.43,25.43,25.41,25.42,4190.0
2016-11-07 13:50:00,25.42,25.42,25.41,25.42,3405.0,25.42,25.42,25.41,25.42,3405.0
2016-11-07 13:55:00,25.42,25.43,25.41,25.42,3024.0,25.42,25.43,25.41,25.42,3024.0
2016-11-07 14:00:00,25.42,25.43,25.41,25.41,5335.0,25.42,25.43,25.41,25.41,5335.0
2016-11-07 14:05:00,25.42,25.42,25.38,25.39,5086.0,25.42,25.42,25.38,25.39,5086.0
2016-11-07 14:10:00,25.4,25.41,25.37,25.38,11725.0,25.4,25.41,25.37,25.38,11725.0
2016-11-07 14:15:00,25.38,25.4,25.37,25.39,5743.0,25.38,25.4,25.37,25.39,5743.0
2016-11-07 14:20:00,25.39,25.39,25.38,25.38,4567.0,25.39,25.39,25.38,25.38,4567.0
2016-11-07 14:25:00,25.39,25.39,25.38,25.39,4403.0,25.39,25.39,25.38,25.39,4403.0
2016-11-07 14:30:00,25.38,25.4,25.38,25.38,9315.0,25.38,25.4,25.38,25.38,9315.0
2016-11-07 14:35:00,25.39,25.39,25.37,25.37,3556.0,25.39,25.39,25.37,25.37,3556.0
2016-11-07 14:40:00,25.36,25.36,25.34,25.34,3200.0,25.36,25.36,25.34,25.34,3200.0
2016-11-07 14:45:00,25.34,25.35,25.33,25.33,8729.0,25.34,25.35,25.33,25.33,8729.0
2016-11-07 14:50:00,25.33,25.36,25.32,25.36,5686.0,25.33,25.36,25.32,25.36,5686.0
2016-11-07 14:55:00,25.35,25.37,25.34,25.35,3992.0,25.35,25.37,25.34,25.35,3992.0
2016-11-07 15:00:00,25.35,25.35,25.33,25.35,7613.0,25.35,25.35,25.33,25.35,7613.0
2016-11-07 15:05:00,25.35,25.35,25.33,25.33,9609.0,25.35,25.35,25.33,25.33,9609.0
2016-11-07 15:10:00,25.34,25.34,25.33,25.34,1300.0,25.34,25.34,25.33,25.34,1300.0
2016-11-07 15:15:00,25.33,25.36,25.33,25.35,12370.0,25.33,25.36,25.33,25.35,12370.0
2016-11-07 15:20:00,25.35,25.37,25.34,25.34,10346.0,25.35,25.37,25.34,25.34,10346.0
2016-11-07 15:25:00,25.34,25.35,25.31,25.31,20486.0,25.34,25.35,25.31,25.31,20486.0
2016-11-07 15:30:00,25.32,25.33,25.3,25.33,12013.0,25.32,25.33,25.3,25.33,12013.0
2016-11-07 15:35:00,25.33,25.36,25.33,25.36,16061.0,25.33,25.36,25.33,25.36,16061.0
2016-11-07 15:40:00,25.36,25.39,25.36,25.39,14888.0,25.36,25.39,25.36,25.39,14888.0
2016-11-07 15:45:00,25.39,25.44,25.39,25.43,42224.0,25.39,25.44,25.39,25.43,42224.0
2016-11-07 15:50:00,25.43,25.46,25.42,25.44,21275.0,25.43,25.46,25.42,25.44,21275.0
2016-11-07 15:55:00,25.44,25.46,25.43,25.43,79174.0,25.44,25.46,25.43,25.43,79174.0
2016-11-08 09:30:00,25.33,25.42,25.32,25.41,20653.0,25.33,25.42,25.32,25.41,20653.0
2016-11-08 09:35:00,25.39,25.43,25.35,25.43,6996.0,25.39,25.43,25.35,25.43,6996.0
2016-11-08 09:40:00,25.44,25.49,25.4,25.4,12547.0,25.44,25.49,25.4,25.4,12547.0
2016-11-08 09:45:00,25.4,25.42,25.38,25.38,7800.0,25.4,25.42,25.38,25.38,7800.0
2016-11-08 09:50:00,25.38,25.39,25.35,25.38,9077.0,25.38,25.39,25.35,25.38,9077.0
2016-11-08 09:55:00,25.37,25.47,25.37,25.46,9000.0,25.37,25.47,25.37,25.46,9000.0
2016-11-08 10:00:00,25.46,25.5,25.45,25.48,10893.0,25.46,25.5,25.45,25.48,10893.0
2016-11-08 10:05:00,25.48,25.49,25.44,25.44,11643.0,25.48,25.49,25.44,25.44,11643.0
2016-11-08 10:10:00,25.44,25.44,25.42,25.43,9300.0,25.44,25.44,25.42,25.43,9300.0
2016-11-08 10:15:00,25.42,25.46,25.42,25.46,5138.0,25.42,25.46,25.42,25.46,5138.0
2016-11-08 10:20:00,25.47,25.5,25.47,25.48,9782.0,25.47,25.5,25.47,25.48,9782.0
2016-11-08 10:25:00,25.48,25.5,25.48,25.49,63856.0,25.48,25.5,25.48,25.49,63856.0
2016-11-08 10:30:00,25.5,25.5,25.46,25.49,23778.0,25.5,25.5,25.46,25.49,23778.0
2016-11-08 10:35:00,25.5,25.55,25.49,25.52,91122.0,25.5,25.55,25.49,25.52,91122.0
2016-11-08 10:40:00,25.52,25.55,25.52,25.53,13630.0,25.52,25.55,25.52,25.53,13630.0
2016-11-08 10:45:00,25.53,25.56,25.5,25.54,50701.0,25.53,25.56,25.5,25.54,50701.0
2016-11-08 10:50:00,25.54,25.54,25.5,25.52,51137.0,25.54,25.54,25.5,25.52,51137.0
2016-11-08 10:55:00,25.52,25.53,25.51,25.53,28006.0,25.52,25.53,25.51,25.53,28006.0
2016-11-08 11:00:00,25.53,25.54,25.44,25.44,56767.0,25.53,25.54,25.44,25.44,56767.0
2016-11-08 11:05:00,25.45,25.49,25.4,25.49,42463.0,25.45,25.49,25.4,25.49,42463.0
2016-11-08 11:10:00,25.5,25.59,25.5,25.58,12746.0,25.5,25.59,25.5,25.58,12746.0
2016-11-08 11:15:00,25.58,25.58,25.49,25.55,81178.0,25.58,25.58,25.49,25.55,81178.0
2016-11-08 11:20:00,25.57,25.59,25.56,25.56,7680.0,25.57,25.59,25.56,25.56,7680.0
2016-11-08 11:25:00,25.57,25.57,25.53,25.53,9600.0,25.57,25.57,25.53,25.53,9600.0
2016-11-08 11:30:00,25.53,25.58,25.53,25.56,5169.0,25.53,25.58,25.53,25.56,5169.0
2016-11-08 11:35:00,25.56,25.57,25.52,25.56,7704.0,25.56,25.57,25.52,25.56,7704.0
2016-11-08 11:40:00,25.55,25.57,25.53,25.53,7294.0,25.55,25.57,25.53,25.53,7294.0
2016-11-08 11:45:00,25.54,25.54,25.5,25.52,7805.0,25.54,25.54,25.5,25.52,7805.0
2016-11-08 11:50:00,25.51,25.53,25.5,25.51,12020.0,25.51,25.53,25.5,25.51,12020.0
2016-11-08 11:55:00,25.5,25.52,25.5,25.52,5010.0,25.5,25.52,25.5,25.52,5010.0
2016-11-08 12:00:00,25.53,25.55,25.53,25.55,1610.0,25.53,25.55,25.53,25.55,1610.0
2016-11-08 12:05:00,25.54,25.59,25.54,25.59,4008.0,25.54,25.59,25.54,25.59,4008.0
2016-11-08 12:10:00,25.59,25.64,25.59,25.62,7961.0,25.59,25.64,25.59,25.62,7961.0
2016-11-08 12:15:00,25.62,25.66,25.62,25.64,6330.0,25.62,25.66,25.62,25.64,6330.0
2016-11-08 12:20:00,25.64,25.66,25.63,25.66,6482.0,25.64,25.66,25.63,25.66,6482.0
2016-11-08 12:25:00,25.66,25.67,25.65,25.65,11949.0,25.66,25.67,25.65,25.65,11949.0
2016-11-08 12:30:00,25.65,25.67,25.65,25.66,5607.0,25.65,25.67,25.65,25.66,5607.0
2016-11-08 12:35:00,25.66,25.67,25.65,25.65,2915.0,25.66,25.67,25.65,25.65,2915.0
2016-11-08 12:40:00,25.66,25.68,25.66,25.67,5200.0,25.66,25.68,25.66,25.67,5200.0
2016-11-08 12:45:00,25.66,25.71,25.66,25.7,6627.0,25.66,25.71,25.66,25.7,6627.0
2016-11-08 12:50:00,25.69,25.73,25.69,25.72,9851.0,25.69,25.73,25.69,25.72,9851.0
2016-11-08 12:55:00,25.72,25.72,25.69,25.69,4000.0,25.72,25.72,25.69,25.69,4000.0
2016-11-08 13:00:00,25.69,25.7,25.66,25.68,6066.0,25.69,25.7,25.66,25.68,6066.0
2016-11-08 13:05:00,25.68,25.72,25.66,25.68,9994.0,25.68,25.72,25.66,25.68,9994.0
2016-11-08 13:10:00,25.68,25.7,25.68,25.69,3409.0,25.68,25.7,25.68,25.69,3409.0
2016-11-08 13:15:00,25.68,25.68,25.61,25.62,2200.0,25.68,25.68,25.61,25.62,2200.0
2016-11-08 13:20:00,25.63,25.64,25.61,25.63,5617.0,25.63,25.64,25.61,25.63,5617.0
2016-11-08 13:25:00,25.63,25.64,25.63,25.64,1400.0,25.63,25.64,25.63,25.64,1400.0
2016-11-08 13:30:00,25.64,25.69,25.62,25.66,6500.0,25.64,25.69,25.62,25.66,6500.0
2016-11-08 13:35:00,25.66,25.67,25.62,25.64,3180.0,25.66,25.67,25.62,25.64,3180.0
2016-11-08 13:40:00,25.64,25.66,25.64,25.65,2950.0,25.64,25.66,25.64,25.65,2950.0
2016-11-08 13:45:00,25.65,25.66,25.62,25.63,5200.0,25.65,25.66,25.62,25.63,5200.0
2016-11-08 13:50:00,25.64,25.65,25.63,25.64,4260.0,25.64,25.65,25.63,25.64,4260.0
2016-11-08 13:55:00,25.62,25.64,25.59,25.6,3100.0,25.62,25.64,25.59,25.6,3100.0
2016-11-08 14:00:00,25.61,25.64,25.61,25.63,7900.0,25.61,25.64,25.61,25.63,7900.0
2016-11-08 14:05:00,25.63,25.64,25.61,25.61,14705.0,25.63,25.64,25.61,25.61,14705.0
2016-11-08 14:10:00,25.61,25.61,25.56,25.56,4506.0,25.61,25.61,25.56,25.56,4506.0
2016-11-08 14:15:00,25.56,25.57,25.54,25.57,7500.0,25.56,25.57,25.54,25.57,7500.0
2016-11-08 14:20:00,25.56,25.6,25.55,25.6,8267.0,25.56,25.6,25.55,25.6,8267.0
2016-11-08 14:25:00,25.59,25.6,25.57,25.57,7636.0,25.59,25.6,25.57,25.57,7636.0
2016-11-08 14:30:00,25.56,25.57,25.55,25.55,8264.0,25.56,25.57,25.55,25.55,8264.0
2016-11-08 14:35:00,25.55,25.55,25.52,25.54,14223.0,25.55,25.55,25.52,25.54,14223.0
2016-11-08 14:40:00,25.55,25.55,25.49,25.51,6242.0,25.55,25.55,25.49,25.51,6242.0
2016-11-08 14:45:00,25.51,25.54,25.49,25.52,11136.0,25.51,25.54,25.49,25.52,11136.0
2016-11-08 14:50:00,25.51,25.56,25.51,25.54,8135.0,25.51,25.56,25.51,25.54,8135.0
2016-11-08 14:55:00,25.55,25.55,25.52,25.52,23465.0,25.55,25.55,25.52,25.52,23465.0
2016-11-08 15:00:00,25.52,25.53,25.51,25.52,7135.0,25.52,25.53,25.51,25.52,7135.0
2016-11-08 15:05:00,25.52,25.58,25.52,25.58,9808.0,25.52,25.58,25.52,25.58,9808.0
2016-11-08 15:10:00,25.58,25.6,25.54,25.55,13354.0,25.58,25.6,25.54,25.55,13354.0
2016-11-08 15:15:00,25.55,25.55,25.54,25.54,10700.0,25.55,25.55,25.54,25.54,10700.0
2016-11-08 15:20:00,25.55,25.56,25.54,25.55,8943.0,25.55,25.56,25.54,25.55,8943.0
2016-11-08 15:25:00,25.55,25.56,25.54,25.54,13510.0,25.55,25.56,25.54,25.54,13510.0
2016-11-08 15:30:00,25.54,25.58,25.54,25.57,33924.0,25.54,25.58,25.54,25.57,33924.0
2016-11-08 15:35:00,25.57,25.58,25.54,25.56,20098.0,25.57,25.58,25.54,25.56,20098.0
2016-11-08 15:40:00,25.56,25.56,25.5,25.53,27805.0,25.56,25.56,25.5,25.53,27805.0
2016-11-08 15:45:00,25.53,25.55,25.5,25.51,26335.0,25.53,25.55,25.5,25.51,26335.0
2016-11-08 15:50:00,25.52,25.52,25.45,25.46,27572.0,25.52,25.52,25.45,25.46,27572.0
2016-11-08 15:55:00,25.46,25.48,25.43,25.46,68667.0,25.46,25.48,25.43,25.46,68667.0
2016-11-09 09:30:00,25.07,25.1,24.59,24.86,27495.0,25.07,25.1,24.59,24.86,27495.0
2016-11-09 09:35:00,24.94,25.03,24.87,24.91,31015.0,24.94,25.03,24.87,24.91,31015.0
2016-11-09 09:40:00,24.9,25.04,24.87,25.02,22359.0,24.9,25.04,24.87,25.02,22359.0
2016-11-09 09:45:00,25.02,25.23,25.02,25.23,25977.0,25.02,25.23,25.02,25.23,25977.0
2016-11-09 09:50:00,25.23,25.29,25.19,25.24,12732.0,25.23,25.29,25.19,25.24,12732.0
2016-11-09 09:55:00,25.24,25.27,25.18,25.2,10565.0,25.24,25.27,25.18,25.2,10565.0
2016-11-09 10:00:00,25.21,25.21,25.08,25.08,11203.0,25.21,25.21,25.08,25.08,11203.0
2016-11-09 10:05:00,25.08,25.09,25.0,25.01,11481.0,25.08,25.09,25.0,25.01,11481.0
2016-11-09 10:10:00,25.01,25.01,24.96,24.99,13300.0,25.01,25.01,24.96,24.99,13300.0
2016-11-09 10:15:00,24.98,24.98,24.82,24.83,19077.0,24.98,24.98,24.82,24.83,19077.0
2016-11-09 10:20:00,24.84,24.91,24.83,24.88,18033.0,24.84,24.91,24.83,24.88,18033.0
2016-11-09 10:25:00,24.87,24.97,24.86,24.96,8114.0,24.87,24.97,24.86,24.96,8114.0
2016-11-09 10:30:00,24.96,24.97,24.91,24.92,10196.0,24.96,24.97,24.91,24.92,10196.0
2016-11-09 10:35:00,24.91,24.94,24.87,24.94,12914.0,24.91,24.94,24.87,24.94,12914.0
2016-11-09 10:40:00,24.93,24.96,24.92,24.94,8728.0,24.93,24.96,24.92,24.94,8728.0
2016-11-09 10:45:00,24.93,24.93,24.89,24.91,9497.0,24.93,24.93,24.89,24.91,9497.0
2016-11-09 10:50:00,24.9,24.97,24.88,24.93,25703.0,24.9,24.97,24.88,24.93,25703.0
2016-11-09 10:55:00,24.93,24.99,24.92,24.97,43872.0,24.93,24.99,24.92,24.97,43872.0
2016-11-09 11:00:00,24.97,25.03,24.97,25.0,11922.0,24.97,25.03,24.97,25.0,11922.0
2016-11-09 11:05:00,25.0,25.04,24.97,25.04,11600.0,25.0,25.04,24.97,25.04,11600.0
2016-11-09 11:10:00,25.04,25.13,25.04,25.11,8380.0,25.04,25.13,25.04,25.11,8380.0
2016-11-09 11:15:00,25.11,25.13,25.07,25.09,10451.0,25.11,25.13,25.07,25.09,10451.0
2016-11-09 11:20:00,25.08,25.13,25.07,25.12,5400.0,25.08,25.13,25.07,25.12,5400.0
2016-11-09 11:25:00,25.12,25.13,25.09,25.13,10146.0,25.12,25.13,25.09,25.13,10146.0
2016-11-09 11:30:00,25.13,25.26,25.13,25.26,10092.0,25.13,25.26,25.13,25.26,10092.0
2016-11-09 11:35:00,25.26,25.28,25.18,25.2,14716.0,25.26,25.28,25.18,25.2,14716.0
2016-11-09 11:40:00,25.18,25.19,25.13,25.17,10817.0,25.18,25.19,25.13,25.17,10817.0
2016-11-09 11:45:00,25.16,25.27,25.15,25.27,13302.0,25.16,25.27,25.15,25.27,13302.0
2016-11-09 11:50:00,25.29,25.32,25.26,25.29,13805.0,25.29,25.32,25.26,25.29,13805.0
2016-11-09 11:55:00,25.28,25.28,25.23,25.27,13229.0,25.28,25.28,25.23,25.27,13229.0
2016-11-09 12:00:00,25.27,25.32,25.24,25.24,20611.0,25.27,25.32,25.24,25.24,20611.0
2016-11-09 12:05:00,25.24,25.25,25.12,25.12,24818.0,25.24,25.25,25.12,25.12,24818.0
2016-11-09 12:10:00,25.12,25.15,25.11,25.15,10647.0,25.12,25.15,25.11,25.15,10647.0
2016-11-09 12:15:00,25.15,25.21,25.15,25.19,13086.0,25.15,25.21,25.15,25.19,13086.0
2016-11-09 12:20:00,25.19,25.21,25.18,25.19,5340.0,25.19,25.21,25.18,25.19,5340.0
2016-11-09 12:25:00,25.19,25.2,25.15,25.19,9297.0,25.19,25.2,25.15,25.19,9297.0
2016-11-09 12:30:00,25.19,25.23,25.16,25.21,10638.0,25.19,25.23,25.16,25.21,10638.0
2016-11-09 12:35:00,25.2,25.23,25.14,25.14,7243.0,25.2,25.23,25.14,25.14,7243.0
2016-11-09 12:40:00,25.14,25.17,25.14,25.16,8653.0,25.14,25.17,25.14,25.16,8653.0
2016-11-09 12:45:00,25.16,25.16,25.12,25.13,10883.0,25.16,25.16,25.12,25.13,10883.0
2016-11-09 12:50:00,25.14,25.16,25.12,25.14,8905.0,25.14,25.16,25.12,25.14,8905.0
2016-11-09 12:55:00,25.14,25.2,25.14,25.19,14310.0,25.14,25.2,25.14,25.19,14310.0
2016-11-09 13:00:00,25.2,25.21,25.11,25.11,18482.0,25.2,25.21,25.11,25.11,18482.0
2016-11-09 13:05:00,25.12,25.14,25.1,25.1,31034.0,25.12,25.14,25.1,25.1,31034.0
2016-11-09 13:10:00,25.1,25.19,25.1,25.18,20296.0,25.1,25.19,25.1,25.18,20296.0
2016-11-09 13:15:00,25.17,25.17,25.08,25.1,16085.0,25.17,25.17,25.08,25.1,16085.0
2016-11-09 13:20:00,25.1,25.1,25.0,25.01,24891.0,25.1,25.1,25.0,25.01,24891.0
2016-11-09 13:25:00,25.01,25.07,25.0,25.05,10462.0,25.01,25.07,25.0,25.05,10462.0
2016-11-09 13:30:00,25.05,25.15,25.04,25.15,15800.0,25.05,25.15,25.04,25.15,15800.0
2016-11-09 13:35:00,25.16,25.17,25.11,25.13,11024.0,25.16,25.17,25.11,25.13,11024.0
2016-11-09 13:40:00,25.13,25.18,25.11,25.16,10649.0,25.13,25.18,25.11,25.16,10649.0
2016-11-09 13:45:00,25.17,25.19,25.14,25.17,16873.0,25.17,25.19,25.14,25.17,16873.0
2016-11-09 13:50:00,25.18,25.21,25.17,25.21,19038.0,25.18,25.21,25.17,25.21,19038.0
2016-11-09 13:55:00,25.21,25.23,25.14,25.14,11033.0,25.21,25.23,25.14,25.14,11033.0
2016-11-09 14:00:00,25.13,25.17,25.13,25.13,18789.0,25.13,25.17,25.13,25.13,18789.0
2016-11-09 14:05:00,25.14,25.17,25.13,25.16,15882.0,25.14,25.17,25.13,25.16,15882.0
2016-11-09 14:10:00,25.17,25.22,25.16,25.19,20232.0,25.17,25.22,25.16,25.19,20232.0
2016-11-09 14:15:00,25.2,25.25,25.2,25.2,13618.0,25.2,25.25,25.2,25.2,13618.0
2016-11-09 14:20:00,25.21,25.22,25.15,25.17,25313.0,25.21,25.22,25.15,25.17,25313.0
2016-11-09 14:25:00,25.17,25.18,25.12,25.15,52233.0,25.17,25.18,25.12,25.15,52233.0
2016-11-09 14:30:00,25.15,25.18,25.15,25.16,27279.0,25.15,25.18,25.15,25.16,27279.0
2016-11-09 14:35:00,25.16,25.18,25.11,25.18,39123.0,25.16,25.18,25.11,25.18,39123.0
2016-11-09 14:40:00,25.18,25.19,25.12,25.16,36338.0,25.18,25.19,25.12,25.16,36338.0
2016-11-09 14:45:00,25.16,25.17,25.1,25.1,28774.0,25.16,25.17,25.1,25.1,28774.0
2016-11-09 14:50:00,25.1,25.11,25.04,25.06,41276.0,25.1,25.11,25.04,25.06,41276.0
2016-11-09 14:55:00,25.06,25.09,25.01,25.03,35437.0,25.06,25.09,25.01,25.03,35437.0
2016-11-09 15:00:00,25.02,25.1,25.02,25.09,86524.0,25.02,25.1,25.02,25.09,86524.0
2016-11-09 15:05:00,25.09,25.1,25.05,25.06,24386.0,25.09,25.1,25.05,25.06,24386.0
2016-11-09 15:10:00,25.06,25.15,25.06,25.11,29089.0,25.06,25.15,25.06,25.11,29089.0
2016-11-09 15:15:00,25.11,25.17,25.09,25.17,19790.0,25.11,25.17,25.09,25.17,19790.0
2016-11-09 15:20:00,25.17,25.19,25.14,25.14,22665.0,25.17,25.19,25.14,25.14,22665.0
2016-11-09 15:25:00,25.14,25.17,25.12,25.12,34420.0,25.14,25.17,25.12,25.12,34420.0
2016-11-09 15:30:00,25.12,25.13,25.07,25.07,32077.0,25.12,25.13,25.07,25.07,32077.0
2016-11-09 15:35:00,25.07,25.1,25.06,25.06,41668.0,25.07,25.1,25.06,25.06,41668.0
2016-11-09 15:40:00,25.06,25.1,25.06,25.1,51048.0,25.06,25.1,25.06,25.1,51048.0
2016-11-09 15:45:00,25.1,25.1,25.04,25.06,56939.0,25.1,25.1,25.04,25.06,56939.0
2016-11-09 15:50:00,25.06,25.08,25.04,25.05,121890.0,25.06,25.08,25.04,25.05,121890.0
2016-11-09 15:55:00,25.05,25.07,25.02,25.06,180130.0,25.05,25.07,25.02,25.06,180130.0
2016-11-10 09:30:00,25.16,25.16,24.9,24.95,31223.0,25.16,25.16,24.9,24.95,31223.0
2016-11-10 09:35:00,24.99,25.19,24.99,25.19,21001.0,24.99,25.19,24.99,25.19,21001.0
2016-11-10 09:40:00,25.19,25.34,25.19,25.34,19990.0,25.19,25.34,25.19,25.34,19990.0
2016-11-10 09:45:00,25.36,25.39,25.33,25.39,10935.0,25.36,25.39,25.33,25.39,10935.0
2016-11-10 09:50:00,25.39,25.39,25.29,25.32,14008.0,25.39,25.39,25.29,25.32,14008.0
2016-11-10 09:55:00,25.33,25.33,25.2,25.2,10070.0,25.33,25.33,25.2,25.2,10070.0
2016-11-10 10:00:00,25.2,25.27,25.15,25.16,15328.0,25.2,25.27,25.15,25.16,15328.0
2016-11-10 10:05:00,25.16,25.21,25.12,25.12,28262.0,25.16,25.21,25.12,25.12,28262.0
2016-11-10 10:10:00,25.12,25.12,25.01,25.01,12878.0,25.12,25.12,25.01,25.01,12878.0
2016-11-10 10:15:00,25.01,25.09,25.0,25.01,18495.0,25.01,25.09,25.0,25.01,18495.0
2016-11-10 10:20:00,25.01,25.11,25.0,25.05,12024.0,25.01,25.11,25.0,25.05,12024.0
2016-11-10 10:25:00,25.05,25.05,24.85,24.85,14586.0,25.05,25.05,24.85,24.85,14586.0
2016-11-10 10:30:00,24.85,24.89,24.83,24.83,38214.0,24.85,24.89,24.83,24.83,38214.0
2016-11-10 10:35:00,24.83,24.84,24.6,24.62,33538.0,24.83,24.84,24.6,24.62,33538.0
2016-11-10 10:40:00,24.62,24.77,24.61,24.77,15629.0,24.62,24.77,24.61,24.77,15629.0
2016-11-10 10:45:00,24.76,24.78,24.64,24.65,22518.0,24.76,24.78,24.64,24.65,22518.0
2016-11-10 10:50:00,24.65,24.7,24.62,24.63,18903.0,24.65,24.7,24.62,24.63,18903.0
2016-11-10 10:55:00,24.62,24.67,24.54,24.58,20860.0,24.62,24.67,24.54,24.58,20860.0
2016-11-10 11:00:00,24.57,24.58,24.47,24.52,82450.0,24.57,24.58,24.47,24.52,82450.0
2016-11-10 11:05:00,24.52,24.67,24.52,24.63,27136.0,24.52,24.67,24.52,24.63,27136.0
2016-11-10 11:10:00,24.62,24.66,24.59,24.66,14564.0,24.62,24.66,24.59,24.66,14564.0
2016-11-10 11:15:00,24.66,24.71,24.6,24.6,26754.0,24.66,24.71,24.6,24.6,26754.0
2016-11-10 11:20:00,24.61,24.73,24.61,24.73,17056.0,24.61,24.73,24.61,24.73,17056.0
2016-11-10 11:25:00,24.73,24.76,24.68,24.7,14428.0,24.73,24.76,24.68,24.7,14428.0
2016-11-10 11:30:00,24.7,24.71,24.64,24.68,7764.0,24.7,24.71,24.64,24.68,7764.0
2016-11-10 11:35:00,24.67,24.68,24.54,24.57,34208.0,24.67,24.68,24.54,24.57,34208.0
2016-11-10 11:40:00,24.57,24.7,24.56,24.69,12232.0,24.57,24.7,24.56,24.69,12232.0
2016-11-10 11:45:00,24.7,24.74,24.65,24.65,16912.0,24.7,24.74,24.65,24.65,16912.0
2016-11-10 11:50:00,24.65,24.65,24.61,24.62,23450.0,24.65,24.65,24.61,24.62,23450.0
2016-11-10 11:55:00,24.62,24.63,24.52,24.56,32550.0,24.62,24.63,24.52,24.56,32550.0
2016-11-10 12:00:00,24.56,24.61,24.53,24.58,16841.0,24.56,24.61,24.53,24.58,16841.0
2016-11-10 12:05:00,24.59,24.62,24.57,24.57,12681.0,24.59,24.62,24.57,24.57,12681.0
2016-11-10 12:10:00,24.57,24.65,24.57,24.63,9475.0,24.57,24.65,24.57,24.63,9475.0
2016-11-10 12:15:00,24.62,24.62,24.56,24.56,11428.0,24.62,24.62,24.56,24.56,11428.0
2016-11-10 12:20:00,24.56,24.62,24.56,24.62,12200.0,24.56,24.62,24.56,24.62,12200.0
2016-11-10 12:25:00,24.62,24.63,24.55,24.56,33204.0,24.62,24.63,24.55,24.56,33204.0
2016-11-10 12:30:00,24.57,24.62,24.55,24.61,60720.0,24.57,24.62,24.55,24.61,60720.0
2016-11-10 12:35:00,24.6,24.69,24.6,24.62,21552.0,24.6,24.69,24.6,24.62,21552.0
2016-11-10 12:40:00,24.62,24.63,24.56,24.62,17067.0,24.62,24.63,24.56,24.62,17067.0
2016-11-10 12:45:00,24.63,24.7,24.63,24.7,8179.0,24.63,24.7,24.63,24.7,8179.0
2016-11-10 12:50:00,24.7,24.77,24.69,24.76,12626.0,24.7,24.77,24.69,24.76,12626.0
2016-11-10 12:55:00,24.75,24.8,24.73,24.8,19330.0,24.75,24.8,24.73,24.8,19330.0
2016-11-10 13:00:00,24.79,24.81,24.76,24.77,8303.0,24.79,24.81,24.76,24.77,8303.0
2016-11-10 13:05:00,24.76,24.82,24.75,24.82,9114.0,24.76,24.82,24.75,24.82,9114.0
2016-11-10 13:10:00,24.82,24.87,24.81,24.85,18799.0,24.82,24.87,24.81,24.85,18799.0
2016-11-10 13:15:00,24.85,24.92,24.84,24.88,19988.0,24.85,24.92,24.84,24.88,19988.0
2016-11-10 13:20:00,24.88,24.92,24.85,24.87,17000.0,24.88,24.92,24.85,24.87,17000.0
2016-11-10 13:25:00,24.86,24.87,24.84,24.87,9700.0,24.86,24.87,24.84,24.87,9700.0
2016-11-10 13:30:00,24.88,24.92,24.87,24.88,10775.0,24.88,24.92,24.87,24.88,10775.0
2016-11-10 13:35:00,24.88,24.93,24.87,24.92,17893.0,24.88,24.93,24.87,24.92,17893.0
2016-11-10 13:40:00,24.93,24.97,24.93,24.96,19176.0,24.93,24.97,24.93,24.96,19176.0
2016-11-10 13:45:00,24.95,24.99,24.93,24.99,6116.0,24.95,24.99,24.93,24.99,6116.0
2016-11-10 13:50:00,25.0,25.01,24.98,25.01,4666.0,25.0,25.01,24.98,25.01,4666.0
2016-11-10 13:55:00,25.01,25.02,24.95,24.96,11289.0,25.01,25.02,24.95,24.96,11289.0
2016-11-10 14:00:00,24.95,24.96,24.92,24.95,13052.0,24.95,24.96,24.92,24.95,13052.0
2016-11-10 14:05:00,24.96,24.98,24.93,24.96,7104.0,24.96,24.98,24.93,24.96,7104.0
2016-11-10 14:10:00,24.96,24.98,24.94,24.95,17568.0,24.96,24.98,24.94,24.95,17568.0
2016-11-10 14:15:00,24.95,24.95,24.86,24.88,25784.0,24.95,24.95,24.86,24.88,25784.0
2016-11-10 14:20:00,24.89,24.9,24.84,24.85,8323.0,24.89,24.9,24.84,24.85,8323.0
2016-11-10 14:25:00,24.85,24.91,24.84,24.88,5831.0,24.85,24.91,24.84,24.88,5831.0
2016-11-10 14:30:00,24.89,24.89,24.83,24.84,9850.0,24.89,24.89,24.83,24.84,9850.0
2016-11-10 14:35:00,24.84,24.86,24.82,24.86,9559.0,24.84,24.86,24.82,24.86,9559.0
2016-11-10 14:40:00,24.87,24.9,24.86,24.87,13899.0,24.87,24.9,24.86,24.87,13899.0
2016-11-10 14:45:00,24.88,24.94,24.87,24.92,14231.0,24.88,24.94,24.87,24.92,14231.0
2016-11-10 14:50:00,24.92,24.93,24.88,24.89,10064.0,24.92,24.93,24.88,24.89,10064.0
2016-11-10 14:55:00,24.89,24.9,24.86,24.89,5800.0,24.89,24.9,24.86,24.89,5800.0
2016-11-10 15:00:00,24.9,24.91,24.83,24.89,20391.0,24.9,24.91,24.83,24.89,20391.0
2016-11-10 15:05:00,24.89,24.89,24.83,24.85,8500.0,24.89,24.89,24.83,24.85,8500.0
2016-11-10 15:10:00,24.85,24.88,24.84,24.85,7807.0,24.85,24.88,24.84,24.85,7807.0
2016-11-10 15:15:00,24.86,24.86,24.83,24.86,14431.0,24.86,24.86,24.83,24.86,14431.0
2016-11-10 15:20:00,24.86,24.87,24.84,24.87,15903.0,24.86,24.87,24.84,24.87,15903.0
2016-11-10 15:25:00,24.87,24.87,24.82,24.84,16157.0,24.87,24.87,24.82,24.84,16157.0
2016-11-10 15:30:00,24.84,24.86,24.82,24.83,76514.0,24.84,24.86,24.82,24.83,76514.0
2016-11-10 15:35:00,24.82,24.86,24.79,24.82,52240.0,24.82,24.86,24.79,24.82,52240.0
2016-11-10 15:40:00,24.82,24.84,24.79,24.83,35488.0,24.82,24.84,24.79,24.83,35488.0
2016-11-10 15:45:00,24.83,24.83,24.79,24.83,30580.0,24.83,24.83,24.79,24.83,30580.0
2016-11-10 15:50:00,24.83,24.86,24.82,24.84,88005.0,24.83,24.86,24.82,24.84,88005.0
2016-11-10 15:55:00,24.83,24.85,24.81,24.84,120684.0,24.83,24.85,24.81,24.84,120684.0
2016-11-11 09:30:00,24.84,25.02,24.74,24.93,21390.0,24.84,25.02,24.74,24.93,21390.0
2016-11-11 09:35:00,24.91,24.96,24.86,24.96,25638.0,24.91,24.96,24.86,24.96,25638.0
2016-11-11 09:40:00,24.95,25.26,24.95,25.2,66015.0,24.95,25.26,24.95,25.2,66015.0
2016-11-11 09:45:00,25.18,25.27,25.14,25.26,56840.0,25.18,25.27,25.14,25.26,56840.0
2016-11-11 09:50:00,25.27,25.27,25.15,25.15,27238.0,25.27,25.27,25.15,25.15,27238.0
2016-11-11 09:55:00,25.13,25.27,25.09,25.26,29630.0,25.13,25.27,25.09,25.26,29630.0
2016-11-11 10:00:00,25.27,25.38,25.22,25.38,35959.0,25.27,25.38,25.22,25.38,35959.0
2016-11-11 10:05:00,25.38,25.44,25.36,25.39,33932.0,25.38,25.44,25.36,25.39,33932.0
2016-11-11 10:10:00,25.39,25.45,25.34,25.43,21329.0,25.39,25.45,25.34,25.43,21329.0
2016-11-11 10:15:00,25.43,25.43,25.31,25.31,24766.0,25.43,25.43,25.31,25.31,24766.0
2016-11-11 10:20:00,25.32,25.41,25.31,25.41,21177.0,25.32,25.41,25.31,25.41,21177.0
2016-11-11 10:25:00,25.41,25.41,25.28,25.33,15670.0,25.41,25.41,25.28,25.33,15670.0
2016-11-11 10:30:00,25.33,25.37,25.28,25.37,15025.0,25.33,25.37,25.28,25.37,15025.0
2016-11-11 10:35:00,25.37,25.39,25.29,25.34,22567.0,25.37,25.39,25.29,25.34,22567.0
2016-11-11 10:40:00,25.33,25.34,25.28,25.33,18098.0,25.33,25.34,25.28,25.33,18098.0
2016-11-11 10:45:00,25.34,25.36,25.28,25.28,17176.0,25.34,25.36,25.28,25.28,17176.0
2016-11-11 10:50:00,25.28,25.36,25.24,25.33,42087.0,25.28,25.36,25.24,25.33,42087.0
2016-11-11 10:55:00,25.34,25.38,25.27,25.37,14410.0,25.34,25.38,25.27,25.37,14410.0
2016-11-11 11:00:00,25.36,25.36,25.26,25.3,18180.0,25.36,25.36,25.26,25.3,18180.0
2016-11-11 11:05:00,25.3,25.3,25.23,25.28,45978.0,25.3,25.3,25.23,25.28,45978.0
2016-11-11 11:10:00,25.28,25.36,25.23,25.33,30504.0,25.28,25.36,25.23,25.33,30504.0
2016-11-11 11:15:00,25.33,25.37,25.3,25.34,25687.0,25.33,25.37,25.3,25.34,25687.0
2016-11-11 11:20:00,25.34,25.43,25.3,25.4,62247.0,25.34,25.43,25.3,25.4,62247.0
2016-11-11 11:25:00,25.39,25.4,25.37,25.39,16811.0,25.39,25.4,25.37,25.39,16811.0
2016-11-11 11:30:00,25.39,25.44,25.38,25.41,16649.0,25.39,25.44,25.38,25.41,16649.0
2016-11-11 11:35:00,25.41,25.43,25.39,25.42,15650.0,25.41,25.43,25.39,25.42,15650.0
2016-11-11 11:40:00,25.43,25.44,25.39,25.39,25814.0,25.43,25.44,25.39,25.39,25814.0
2016-11-11 11:45:00,25.38,25.4,25.35,25.36,12376.0,25.38,25.4,25.35,25.36,12376.0
2016-11-11 11:50:00,25.36,25.46,25.35,25.46,7895.0,25.36,25.46,25.35,25.46,7895.0
2016-11-11 11:55:00,25.45,25.5,25.44,25.48,18150.0,25.45,25.5,25.44,25.48,18150.0
2016-11-11 12:00:00,25.47,25.52,25.47,25.51,35666.0,25.47,25.52,25.47,25.51,35666.0
2016-11-11 12:05:00,25.5,25.53,25.49,25.52,10024.0,25.5,25.53,25.49,25.52,10024.0
2016-11-11 12:10:00,25.52,25.54,25.51,25.53,20639.0,25.52,25.54,25.51,25.53,20639.0
2016-11-11 12:15:00,25.54,25.56,25.53,25.55,68186.0,25.54,25.56,25.53,25.55,68186.0
2016-11-11 12:20:00,25.55,25.56,25.49,25.5,18937.0,25.55,25.56,25.49,25.5,18937.0
2016-11-11 12:25:00,25.52,25.53,25.49,25.49,14761.0,25.52,25.53,25.49,25.49,14761.0
2016-11-11 12:30:00,25.49,25.55,25.49,25.51,19899.0,25.49,25.55,25.49,25.51,19899.0
2016-11-11 12:35:00,25.51,25.55,25.5,25.52,11818.0,25.51,25.55,25.5,25.52,11818.0
2016-11-11 12:40:00,25.53,25.54,25.47,25.48,16369.0,25.53,25.54,25.47,25.48,16369.0
2016-11-11 12:45:00,25.49,25.51,25.47,25.5,11196.0,25.49,25.51,25.47,25.5,11196.0
2016-11-11 12:50:00,25.5,25.51,25.45,25.5,10424.0,25.5,25.51,25.45,25.5,10424.0
2016-11-11 12:55:00,25.5,25.51,25.46,25.46,9339.0,25.5,25.51,25.46,25.46,9339.0
2016-11-11 13:00:00,25.46,25.5,25.46,25.49,9400.0,25.46,25.5,25.46,25.49,9400.0
2016-11-11 13:05:00,25.5,25.52,25.49,25.52,10112.0,25.5,25.52,25.49,25.52,10112.0
2016-11-11 13:10:00,25.52,25.52,25.49,25.49,7369.0,25.52,25.52,25.49,25.49,7369.0
2016-11-11 13:15:00,25.49,25.52,25.44,25.45,13500.0,25.49,25.52,25.44,25.45,13500.0
2016-11-11 13:20:00,25.45,25.47,25.44,25.46,3782.0,25.45,25.47,25.44,25.46,3782.0
2016-11-11 13:25:00,25.48,25.5,25.47,25.49,5504.0,25.48,25.5,25.47,25.49,5504.0
2016-11-11 13:30:00,25.49,25.51,25.46,25.48,10442.0,25.49,25.51,25.46,25.48,10442.0
2016-11-11 13:35:00,25.48,25.53,25.47,25.48,13918.0,25.48,25.53,25.47,25.48,13918.0
2016-11-11 13:40:00,25.47,25.48,25.43,25.46,10751.0,25.47,25.48,25.43,25.46,10751.0
2016-11-11 13:45:00,25.46,25.46,25.43,25.46,7961.0,25.46,25.46,25.43,25.46,7961.0
2016-11-11 13:50:00,25.45,25.45,25.43,25.44,2500.0,25.45,25.45,25.43,25.44,2500.0
2016-11-11 13:55:00,25.43,25.43,25.4,25.4,8462.0,25.43,25.43,25.4,25.4,8462.0
2016-11-11 14:00:00,25.4,25.4,25.35,25.37,13684.0,25.4,25.4,25.35,25.37,13684.0
2016-11-11 14:05:00,25.37,25.39,25.36,25.39,12369.0,25.37,25.39,25.36,25.39,12369.0
2016-11-11 14:10:00,25.4,25.4,25.37,25.38,7900.0,25.4,25.4,25.37,25.38,7900.0
2016-11-11 14:15:00,25.37,25.4,25.36,25.4,7484.0,25.37,25.4,25.36,25.4,7484.0
2016-11-11 14:20:00,25.4,25.41,25.35,25.37,10201.0,25.4,25.41,25.35,25.37,10201.0
2016-11-11 14:25:00,25.38,25.39,25.33,25.33,7717.0,25.38,25.39,25.33,25.33,7717.0
2016-11-11 14:30:00,25.33,25.36,25.33,25.36,5562.0,25.33,25.36,25.33,25.36,5562.0
2016-11-11 14:35:00,25.37,25.37,25.32,25.34,6349.0,25.37,25.37,25.32,25.34,6349.0
2016-11-11 14:40:00,25.34,25.35,25.31,25.35,12667.0,25.34,25.35,25.31,25.35,12667.0
2016-11-11 14:45:00,25.35,25.35,25.3,25.3,5202.0,25.35,25.35,25.3,25.3,5202.0
2016-11-11 14:50:00,25.3,25.34,25.3,25.33,5600.0,25.3,25.34,25.3,25.33,5600.0
2016-11-11 14:55:00,25.33,25.35,25.29,25.29,9800.0,25.33,25.35,25.29,25.29,9800.0
2016-11-11 15:00:00,25.29,25.33,25.29,25.33,8803.0,25.29,25.33,25.29,25.33,8803.0
2016-11-11 15:05:00,25.33,25.35,25.33,25.34,5515.0,25.33,25.35,25.33,25.34,5515.0
2016-11-11 15:10:00,25.34,25.38,25.33,25.38,10433.0,25.34,25.38,25.33,25.38,10433.0
2016-11-11 15:15:00,25.38,25.39,25.35,25.37,8898.0,25.38,25.39,25.35,25.37,8898.0
2016-11-11 15:20:00,25.38,25.38,25.34,25.37,12340.0,25.38,25.38,25.34,25.37,12340.0
2016-11-11 15:25:00,25.36,25.36,25.34,25.35,10070.0,25.36,25.36,25.34,25.35,10070.0
2016-11-11 15:30:00,25.35,25.4,25.35,25.39,12893.0,25.35,25.4,25.35,25.39,12893.0
2016-11-11 15:35:00,25.39,25.41,25.36,25.37,11400.0,25.39,25.41,25.36,25.37,11400.0
2016-11-11 15:40:00,25.37,25.4,25.37,25.39,20438.0,25.37,25.4,25.37,25.39,20438.0
2016-11-11 15:45:00,25.39,25.41,25.38,25.39,30044.0,25.39,25.41,25.38,25.39,30044.0
2016-11-11 15:50:00,25.39,25.39,25.34,25.34,150367.0,25.39,25.39,25.34,25.34,150367.0
2016-11-11 15:55:00,25.34,25.37,25.32,25.33,153197.0,25.34,25.37,25.32,25.33,153197.0
2016-11-14 09:30:00,26.95,26.95,26.11,26.19,230310.0,26.95,26.95,26.11,26.19,230310.0
2016-11-14 09:35:00,26.24,26.29,25.86,25.98,161661.0,26.24,26.29,25.86,25.98,161661.0
2016-11-14 09:40:00,25.99,26.19,25.95,26.12,69198.0,25.99,26.19,25.95,26.12,69198.0
2016-11-14 09:45:00,26.12,26.13,26.0,26.0,166527.0,26.12,26.13,26.0,26.0,166527.0
2016-11-14 09:50:00,26.0,26.05,25.95,26.02,72181.0,26.0,26.05,25.95,26.02,72181.0
2016-11-14 09:55:00,26.03,26.03,25.82,25.85,82577.0,26.03,26.03,25.82,25.85,82577.0
2016-11-14 10:00:00,25.85,25.94,25.73,25.74,205120.0,25.85,25.94,25.73,25.74,205120.0
2016-11-14 10:05:00,25.73,25.85,25.69,25.76,82351.0,25.73,25.85,25.69,25.76,82351.0
2016-11-14 10:10:00,25.75,25.86,25.75,25.86,83239.0,25.75,25.86,25.75,25.86,83239.0
2016-11-14 10:15:00,25.86,25.91,25.84,25.88,52849.0,25.86,25.91,25.84,25.88,52849.0
2016-11-14 10:20:00,25.89,25.9,25.85,25.89,191330.0,25.89,25.9,25.85,25.89,191330.0
2016-11-14 10:25:00,25.89,25.9,25.84,25.85,120294.0,25.89,25.9,25.84,25.85,120294.0
2016-11-14 10:30:00,25.84,25.84,25.67,25.68,37545.0,25.84,25.84,25.67,25.68,37545.0
2016-11-14 10:35:00,25.68,25.73,25.58,25.58,47224.0,25.68,25.73,25.58,25.58,47224.0
2016-11-14 10:40:00,25.59,25.63,25.57,25.58,160720.0,25.59,25.63,25.57,25.58,160720.0
2016-11-14 10:45:00,25.58,25.58,25.5,25.54,102046.0,25.58,25.58,25.5,25.54,102046.0
2016-11-14 10:50:00,25.53,25.54,25.48,25.52,107961.0,25.53,25.54,25.48,25.52,107961.0
2016-11-14 10:55:00,25.52,25.54,25.46,25.47,28140.0,25.52,25.54,25.46,25.47,28140.0
2016-11-14 11:00:00,25.46,25.47,25.42,25.43,25893.0,25.46,25.47,25.42,25.43,25893.0
2016-11-14 11:05:00,25.43,25.45,25.4,25.45,37979.0,25.43,25.45,25.4,25.45,37979.0
2016-11-14 11:10:00,25.45,25.55,25.45,25.5,34434.0,25.45,25.55,25.45,25.5,34434.0
2016-11-14 11:15:00,25.5,25.61,25.49,25.6,19434.0,25.5,25.61,25.49,25.6,19434.0
2016-11-14 11:20:00,25.59,25.61,25.55,25.55,24535.0,25.59,25.61,25.55,25.55,24535.0
2016-11-14 11:25:00,25.56,25.56,25.49,25.5,47025.0,25.56,25.56,25.49,25.5,47025.0
2016-11-14 11:30:00,25.5,25.54,25.49,25.54,32039.0,25.5,25.54,25.49,25.54,32039.0
2016-11-14 11:35:00,25.53,25.65,25.53,25.61,72710.0,25.53,25.65,25.53,25.61,72710.0
2016-11-14 11:40:00,25.61,25.61,25.52,25.56,24297.0,25.61,25.61,25.52,25.56,24297.0
2016-11-14 11:45:00,25.56,25.63,25.54,25.61,20402.0,25.56,25.63,25.54,25.61,20402.0
2016-11-14 11:50:00,25.6,25.61,25.55,25.56,30775.0,25.6,25.61,25.55,25.56,30775.0
2016-11-14 11:55:00,25.56,25.56,25.49,25.53,19689.0,25.56,25.56,25.49,25.53,19689.0
2016-11-14 12:00:00,25.53,25.55,25.47,25.5,24600.0,25.53,25.55,25.47,25.5,24600.0
2016-11-14 12:05:00,25.5,25.55,25.48,25.5,13056.0,25.5,25.55,25.48,25.5,13056.0
2016-11-14 12:10:00,25.5,25.54,25.48,25.53,27439.0,25.5,25.54,25.48,25.53,27439.0
2016-11-14 12:15:00,25.53,25.53,25.5,25.52,44418.0,25.53,25.53,25.5,25.52,44418.0
2016-11-14 12:20:00,25.51,25.52,25.5,25.5,28438.0,25.51,25.52,25.5,25.5,28438.0
2016-11-14 12:25:00,25.5,25.52,25.49,25.5,37004.0,25.5,25.52,25.49,25.5,37004.0
2016-11-14 12:30:00,25.51,25.53,25.5,25.53,29856.0,25.51,25.53,25.5,25.53,29856.0
2016-11-14 12:35:00,25.53,25.54,25.5,25.52,25563.0,25.53,25.54,25.5,25.52,25563.0
2016-11-14 12:40:00,25.52,25.53,25.49,25.49,71474.0,25.52,25.53,25.49,25.49,71474.0
2016-11-14 12:45:00,25.5,25.52,25.49,25.5,33580.0,25.5,25.52,25.49,25.5,33580.0
2016-11-14 12:50:00,25.51,25.53,25.49,25.52,35201.0,25.51,25.53,25.49,25.52,35201.0
2016-11-14 12:55:00,25.51,25.56,25.5,25.54,23799.0,25.51,25.56,25.5,25.54,23799.0
2016-11-14 13:00:00,25.54,25.54,25.5,25.5,95368.0,25.54,25.54,25.5,25.5,95368.0
2016-11-14 13:05:00,25.5,25.53,25.49,25.53,16393.0,25.5,25.53,25.49,25.53,16393.0
2016-11-14 13:10:00,25.52,25.54,25.49,25.5,15551.0,25.52,25.54,25.49,25.5,15551.0
2016-11-14 13:15:00,25.51,25.53,25.47,25.47,19751.0,25.51,25.53,25.47,25.47,19751.0
2016-11-14 13:20:00,25.48,25.48,25.41,25.41,14458.0,25.48,25.48,25.41,25.41,14458.0
2016-11-14 13:25:00,25.42,25.44,25.42,25.44,15375.0,25.42,25.44,25.42,25.44,15375.0
2016-11-14 13:30:00,25.44,25.47,25.42,25.43,30149.0,25.44,25.47,25.42,25.43,30149.0
2016-11-14 13:35:00,25.43,25.45,25.42,25.42,36391.0,25.43,25.45,25.42,25.42,36391.0
2016-11-14 13:40:00,25.42,25.42,25.39,25.42,20198.0,25.42,25.42,25.39,25.42,20198.0
2016-11-14 13:45:00,25.42,25.44,25.39,25.4,11960.0,25.42,25.44,25.39,25.4,11960.0
2016-11-14 13:50:00,25.41,25.42,25.38,25.42,18591.0,25.41,25.42,25.38,25.42,18591.0
2016-11-14 13:55:00,25.42,25.43,25.39,25.39,18707.0,25.42,25.43,25.39,25.39,18707.0
2016-11-14 14:00:00,25.38,25.4,25.37,25.39,15571.0,25.38,25.4,25.37,25.39,15571.0
2016-11-14 14:05:00,25.39,25.39,25.34,25.35,24248.0,25.39,25.39,25.34,25.35,24248.0
2016-11-14 14:10:00,25.35,25.36,25.33,25.34,13169.0,25.35,25.36,25.33,25.34,13169.0
2016-11-14 14:15:00,25.34,25.38,25.33,25.37,13357.0,25.34,25.38,25.33,25.37,13357.0
2016-11-14 14:20:00,25.36,25.39,25.35,25.38,115672.0,25.36,25.39,25.35,25.38,115672.0
2016-11-14 14:25:00,25.38,25.38,25.35,25.36,10212.0,25.38,25.38,25.35,25.36,10212.0
2016-11-14 14:30:00,25.37,25.38,25.33,25.34,12479.0,25.37,25.38,25.33,25.34,12479.0
2016-11-14 14:35:00,25.35,25.35,25.32,25.33,10666.0,25.35,25.35,25.32,25.33,10666.0
2016-11-14 14:40:00,25.33,25.34,25.29,25.3,17020.0,25.33,25.34,25.29,25.3,17020.0
2016-11-14 14:45:00,25.3,25.33,25.29,25.32,17717.0,25.3,25.33,25.29,25.32,17717.0
2016-11-14 14:50:00,25.33,25.34,25.31,25.32,15843.0,25.33,25.34,25.31,25.32,15843.0
2016-11-14 14:55:00,25.32,25.35,25.31,25.32,24994.0,25.32,25.35,25.31,25.32,24994.0
2016-11-14 15:00:00,25.32,25.33,25.29,25.31,48877.0,25.32,25.33,25.29,25.31,48877.0
2016-11-14 15:05:00,25.32,25.35,25.31,25.34,47258.0,25.32,25.35,25.31,25.34,47258.0
2016-11-14 15:10:00,25.35,25.39,25.33,25.39,30550.0,25.35,25.39,25.33,25.39,30550.0
2016-11-14 15:15:00,25.39,25.41,25.38,25.39,35781.0,25.39,25.41,25.38,25.39,35781.0
2016-11-14 15:20:00,25.4,25.41,25.39,25.4,16366.0,25.4,25.41,25.39,25.4,16366.0
2016-11-14 15:25:00,25.41,25.43,25.4,25.43,30498.0,25.41,25.43,25.4,25.43,30498.0
2016-11-14 15:30:00,25.43,25.47,25.42,25.46,114238.0,25.43,25.47,25.42,25.46,114238.0
2016-11-14 15:35:00,25.46,25.48,25.4,25.42,272098.0,25.46,25.48,25.4,25.42,272098.0
2016-11-14 15:40:00,25.41,25.46,25.41,25.45,139956.0,25.41,25.46,25.41,25.45,139956.0
2016-11-14 15:45:00,25.45,25.51,25.43,25.48,239960.0,25.45,25.51,25.43,25.48,239960.0
2016-11-14 15:50:00,25.48,25.51,25.48,25.5,157779.0,25.48,25.51,25.48,25.5,157779.0
2016-11-14 15:55:00,25.5,25.52,25.48,25.5,455219.0,25.5,25.52,25.48,25.5,455219.0
2016-11-15 09:30:00,25.51,25.68,25.43,25.51,28078.0,25.51,25.68,25.43,25.51,28078.0
2016-11-15 09:35:00,25.51,25.53,25.41,25.51,39052.0,25.51,25.53,25.41,25.51,39052.0
2016-11-15 09:40:00,25.51,25.59,25.43,25.46,225358.0,25.51,25.59,25.43,25.46,225358.0
2016-11-15 09:45:00,25.46,25.46,25.4,25.4,35847.0,25.46,25.46,25.4,25.4,35847.0
2016-11-15 09:50:00,25.39,25.46,25.38,25.45,19112.0,25.39,25.46,25.38,25.45,19112.0
2016-11-15 09:55:00,25.44,25.45,25.3,25.33,40435.0,25.44,25.45,25.3,25.33,40435.0
2016-11-15 10:00:00,25.33,25.41,25.33,25.39,28548.0,25.33,25.41,25.33,25.39,28548.0
2016-11-15 10:05:00,25.38,25.45,25.36,25.45,51364.0,25.38,25.45,25.36,25.45,51364.0
2016-11-15 10:10:00,25.45,25.51,25.44,25.5,46102.0,25.45,25.51,25.44,25.5,46102.0
2016-11-15 10:15:00,25.5,25.54,25.48,25.52,75149.0,25.5,25.54,25.48,25.52,75149.0
2016-11-15 10:20:00,25.53,25.55,25.5,25.55,36530.0,25.53,25.55,25.5,25.55,36530.0
2016-11-15 10:25:00,25.54,25.54,25.48,25.51,38453.0,25.54,25.54,25.48,25.51,38453.0
2016-11-15 10:30:00,25.52,25.54,25.47,25.47,19669.0,25.52,25.54,25.47,25.47,19669.0
2016-11-15 10:35:00,25.48,25.5,25.47,25.48,15799.0,25.48,25.5,25.47,25.48,15799.0
2016-11-15 10:40:00,25.49,25.5,25.45,25.46,28538.0,25.49,25.5,25.45,25.46,28538.0
2016-11-15 10:45:00,25.47,25.51,25.46,25.48,23151.0,25.47,25.51,25.46,25.48,23151.0
2016-11-15 10:50:00,25.47,25.48,25.45,25.47,13486.0,25.47,25.48,25.45,25.47,13486.0
2016-11-15 10:55:00,25.48,25.55,25.48,25.55,18474.0,25.48,25.55,25.48,25.55,18474.0
2016-11-15 11:00:00,25.56,25.57,25.55,25.55,88598.0,25.56,25.57,25.55,25.55,88598.0
2016-11-15 11:05:00,25.55,25.56,25.48,25.49,158656.0,25.55,25.56,25.48,25.49,158656.0
2016-11-15 11:10:00,25.48,25.48,25.45,25.46,17046.0,25.48,25.48,25.45,25.46,17046.0
2016-11-15 11:15:00,25.46,25.49,25.45,25.46,24127.0,25.46,25.49,25.45,25.46,24127.0
2016-11-15 11:20:00,25.46,25.46,25.42,25.46,18939.0,25.46,25.46,25.42,25.46,18939.0
2016-11-15 11:25:00,25.45,25.46,25.42,25.44,12335.0,25.45,25.46,25.42,25.44,12335.0
2016-11-15 11:30:00,25.44,25.46,25.42,25.43,20534.0,25.44,25.46,25.42,25.43,20534.0
2016-11-15 11:35:00,25.43,25.43,25.41,25.42,15914.0,25.43,25.43,25.41,25.42,15914.0
2016-11-15 11:40:00,25.42,25.42,25.41,25.42,6809.0,25.42,25.42,25.41,25.42,6809.0
2016-11-15 11:45:00,25.42,25.43,25.35,25.37,35021.0,25.42,25.43,25.35,25.37,35021.0
2016-11-15 11:50:00,25.36,25.4,25.35,25.4,23940.0,25.36,25.4,25.35,25.4,23940.0
2016-11-15 11:55:00,25.39,25.4,25.35,25.39,59555.0,25.39,25.4,25.35,25.39,59555.0
2016-11-15 12:00:00,25.39,25.43,25.35,25.42,16975.0,25.39,25.43,25.35,25.42,16975.0
2016-11-15 12:05:00,25.42,25.45,25.41,25.41,17829.0,25.42,25.45,25.41,25.41,17829.0
2016-11-15 12:10:00,25.41,25.42,25.39,25.42,16370.0,25.41,25.42,25.39,25.42,16370.0
2016-11-15 12:15:00,25.41,25.43,25.41,25.43,12118.0,25.41,25.43,25.41,25.43,12118.0
2016-11-15 12:20:00,25.43,25.46,25.41,25.41,35415.0,25.43,25.46,25.41,25.41,35415.0
2016-11-15 12:25:00,25.41,25.43,25.41,25.43,6386.0,25.41,25.43,25.41,25.43,6386.0
2016-11-15 12:30:00,25.43,25.46,25.42,25.46,10440.0,25.43,25.46,25.42,25.46,10440.0
2016-11-15 12:35:00,25.46,25.46,25.41,25.43,12519.0,25.46,25.46,25.41,25.43,12519.0
2016-11-15 12:40:00,25.44,25.46,25.39,25.39,16457.0,25.44,25.46,25.39,25.39,16457.0
2016-11-15 12:45:00,25.39,25.44,25.38,25.43,8718.0,25.39,25.44,25.38,25.43,8718.0
2016-11-15 12:50:00,25.43,25.43,25.41,25.43,6756.0,25.43,25.43,25.41,25.43,6756.0
2016-11-15 12:55:00,25.43,25.46,25.42,25.46,15649.0,25.43,25.46,25.42,25.46,15649.0
2016-11-15 13:00:00,25.46,25.49,25.45,25.49,30708.0,25.46,25.49,25.45,25.49,30708.0
2016-11-15 13:05:00,25.49,25.51,25.48,25.51,23839.0,25.49,25.51,25.48,25.51,23839.0
2016-11-15 13:10:00,25.51,25.51,25.49,25.51,14184.0,25.51,25.51,25.49,25.51,14184.0
2016-11-15 13:15:00,25.51,25.52,25.5,25.51,30977.0,25.51,25.52,25.5,25.51,30977.0
2016-11-15 13:20:00,25.51,25.51,25.48,25.5,9757.0,25.51,25.51,25.48,25.5,9757.0
2016-11-15 13:25:00,25.5,25.5,25.49,25.5,28094.0,25.5,25.5,25.49,25.5,28094.0
2016-11-15 13:30:00,25.49,25.51,25.49,25.51,18508.0,25.49,25.51,25.49,25.51,18508.0
2016-11-15 13:35:00,25.51,25.53,25.5,25.53,25924.0,25.51,25.53,25.5,25.53,25924.0
2016-11-15 13:40:00,25.53,25.53,25.52,25.53,34752.0,25.53,25.53,25.52,25.53,34752.0
2016-11-15 13:45:00,25.53,25.53,25.52,25.52,14432.0,25.53,25.53,25.52,25.52,14432.0
2016-11-15 13:50:00,25.52,25.53,25.49,25.5,45274.0,25.52,25.53,25.49,25.5,45274.0
2016-11-15 13:55:00,25.5,25.52,25.5,25.5,18692.0,25.5,25.52,25.5,25.5,18692.0
2016-11-15 14:00:00,25.51,25.52,25.5,25.5,56818.0,25.51,25.52,25.5,25.5,56818.0
2016-11-15 14:05:00,25.5,25.51,25.5,25.51,10320.0,25.5,25.51,25.5,25.51,10320.0
2016-11-15 14:10:00,25.51,25.54,25.5,25.52,53177.0,25.51,25.54,25.5,25.52,53177.0
2016-11-15 14:15:00,25.51,25.52,25.48,25.49,195232.0,25.51,25.52,25.48,25.49,195232.0
2016-11-15 14:20:00,25.49,25.5,25.49,25.5,42762.0,25.49,25.5,25.49,25.5,42762.0
2016-11-15 14:25:00,25.49,25.51,25.46,25.46,147586.0,25.49,25.51,25.46,25.46,147586.0
2016-11-15 14:30:00,25.47,25.5,25.46,25.5,28827.0,25.47,25.5,25.46,25.5,28827.0
2016-11-15 14:35:00,25.5,25.53,25.49,25.52,199468.0,25.5,25.53,25.49,25.52,199468.0
2016-11-15 14:40:00,25.53,25.58,25.52,25.57,18826.0,25.53,25.58,25.52,25.57,18826.0
2016-11-15 14:45:00,25.57,25.57,25.52,25.53,33057.0,25.57,25.57,25.52,25.53,33057.0
2016-11-15 14:50:00,25.53,25.56,25.51,25.56,14645.0,25.53,25.56,25.51,25.56,14645.0
2016-11-15 14:55:00,25.57,25.58,25.55,25.55,13649.0,25.57,25.58,25.55,25.55,13649.0
2016-11-15 15:00:00,25.55,25.58,25.54,25.55,16855.0,25.55,25.58,25.54,25.55,16855.0
2016-11-15 15:05:00,25.55,25.56,25.52,25.52,12355.0,25.55,25.56,25.52,25.52,12355.0
2016-11-15 15:10:00,25.51,25.53,25.5,25.52,11208.0,25.51,25.53,25.5,25.52,11208.0
2016-11-15 15:15:00,25.53,25.54,25.51,25.51,16432.0,25.53,25.54,25.51,25.51,16432.0
2016-11-15 15:20:00,25.51,25.54,25.51,25.53,12733.0,25.51,25.54,25.51,25.53,12733.0
2016-11-15 15:25:00,25.53,25.55,25.53,25.54,10229.0,25.53,25.55,25.53,25.54,10229.0
2016-11-15 15:30:00,25.54,25.55,25.54,25.55,14500.0,25.54,25.55,25.54,25.55,14500.0
2016-11-15 15:35:00,25.55,25.57,25.54,25.57,20263.0,25.55,25.57,25.54,25.57,20263.0
2016-11-15 15:40:00,25.57,25.58,25.55,25.55,33166.0,25.57,25.58,25.55,25.55,33166.0
2016-11-15 15:45:00,25.55,25.56,25.51,25.52,49931.0,25.55,25.56,25.51,25.52,49931.0
2016-11-15 15:50:00,25.51,25.52,25.48,25.49,46337.0,25.51,25.52,25.48,25.49,46337.0
2016-11-15 15:55:00,25.5,25.5,25.43,25.44,135507.0,25.5,25.5,25.43,25.44,135507.0
2016-11-16 09:30:00,25.92,25.92,25.18,25.57,35810.0,25.92,25.92,25.18,25.57,35810.0
2016-11-16 09:35:00,25.57,25.66,25.57,25.62,18974.0,25.57,25.66,25.57,25.62,18974.0
2016-11-16 09:40:00,25.62,25.73,25.62,25.72,31271.0,25.62,25.73,25.62,25.72,31271.0
2016-11-16 09:45:00,25.72,25.84,25.72,25.78,47262.0,25.72,25.84,25.72,25.78,47262.0
2016-11-16 09:50:00,25.78,25.84,25.75,25.8,21250.0,25.78,25.84,25.75,25.8,21250.0
2016-11-16 09:55:00,25.79,25.83,25.69,25.69,22601.0,25.79,25.83,25.69,25.69,22601.0
2016-11-16 10:00:00,25.69,25.81,25.68,25.79,25425.0,25.69,25.81,25.68,25.79,25425.0
2016-11-16 10:05:00,25.78,25.86,25.78,25.85,28812.0,25.78,25.86,25.78,25.85,28812.0
2016-11-16 10:10:00,25.84,25.91,25.84,25.84,28795.0,25.84,25.91,25.84,25.84,28795.0
2016-11-16 10:15:00,25.84,25.84,25.76,25.77,28653.0,25.84,25.84,25.76,25.77,28653.0
2016-11-16 10:20:00,25.77,25.81,25.75,25.8,60490.0,25.77,25.81,25.75,25.8,60490.0
2016-11-16 10:25:00,25.79,25.79,25.74,25.75,13561.0,25.79,25.79,25.74,25.75,13561.0
2016-11-16 10:30:00,25.76,25.81,25.74,25.8,28537.0,25.76,25.81,25.74,25.8,28537.0
2016-11-16 10:35:00,25.8,25.84,25.77,25.77,27732.0,25.8,25.84,25.77,25.77,27732.0
2016-11-16 10:40:00,25.78,25.81,25.74,25.78,23885.0,25.78,25.81,25.74,25.78,23885.0
2016-11-16 10:45:00,25.77,25.81,25.75,25.79,34598.0,25.77,25.81,25.75,25.79,34598.0
2016-11-16 10:50:00,25.78,25.81,25.73,25.76,14869.0,25.78,25.81,25.73,25.76,14869.0
2016-11-16 10:55:00,25.75,25.78,25.75,25.78,22876.0,25.75,25.78,25.75,25.78,22876.0
2016-11-16 11:00:00,25.78,25.79,25.73,25.77,60980.0,25.78,25.79,25.73,25.77,60980.0
2016-11-16 11:05:00,25.78,25.83,25.77,25.79,50189.0,25.78,25.83,25.77,25.79,50189.0
2016-11-16 11:10:00,25.79,25.8,25.75,25.76,14802.0,25.79,25.8,25.75,25.76,14802.0
2016-11-16 11:15:00,25.76,25.78,25.72,25.75,23935.0,25.76,25.78,25.72,25.75,23935.0
2016-11-16 11:20:00,25.75,25.76,25.74,25.75,24992.0,25.75,25.76,25.74,25.75,24992.0
2016-11-16 11:25:00,25.75,25.84,25.74,25.84,16830.0,25.75,25.84,25.74,25.84,16830.0
2016-11-16 11:30:00,25.84,25.85,25.81,25.85,13220.0,25.84,25.85,25.81,25.85,13220.0
2016-11-16 11:35:00,25.85,25.86,25.79,25.8,18462.0,25.85,25.86,25.79,25.8,18462.0
2016-11-16 11:40:00,25.8,25.86,25.79,25.82,25701.0,25.8,25.86,25.79,25.82,25701.0
2016-11-16 11:45:00,25.81,25.83,25.79,25.8,13829.0,25.81,25.83,25.79,25.8,13829.0
2016-11-16 11:50:00,25.8,25.82,25.75,25.77,15639.0,25.8,25.82,25.75,25.77,15639.0
2016-11-16 11:55:00,25.77,25.79,25.74,25.74,12415.0,25.77,25.79,25.74,25.74,12415.0
2016-11-16 12:00:00,25.75,25.76,25.72,25.75,11559.0,25.75,25.76,25.72,25.75,11559.0
2016-11-16 12:05:00,25.75,25.77,25.74,25.77,8019.0,25.75,25.77,25.74,25.77,8019.0
2016-11-16 12:10:00,25.77,25.81,25.76,25.78,15433.0,25.77,25.81,25.76,25.78,15433.0
2016-11-16 12:15:00,25.78,25.79,25.75,25.75,14581.0,25.78,25.79,25.75,25.75,14581.0
2016-11-16 12:20:00,25.75,25.78,25.73,25.73,17938.0,25.75,25.78,25.73,25.73,17938.0
2016-11-16 12:25:00,25.73,25.77,25.71,25.76,29412.0,25.73,25.77,25.71,25.76,29412.0
2016-11-16 12:30:00,25.76,25.78,25.75,25.75,11400.0,25.76,25.78,25.75,25.75,11400.0
2016-11-16 12:35:00,25.75,25.78,25.73,25.78,9704.0,25.75,25.78,25.73,25.78,9704.0
2016-11-16 12:40:00,25.77,25.78,25.75,25.76,19073.0,25.77,25.78,25.75,25.76,19073.0
2016-11-16 12:45:00,25.76,25.76,25.72,25.73,9400.0,25.76,25.76,25.72,25.73,9400.0
2016-11-16 12:50:00,25.73,25.76,25.71,25.76,29559.0,25.73,25.76,25.71,25.76,29559.0
2016-11-16 12:55:00,25.76,25.79,25.76,25.77,12351.0,25.76,25.79,25.76,25.77,12351.0
2016-11-16 13:00:00,25.77,25.78,25.74,25.75,27132.0,25.77,25.78,25.74,25.75,27132.0
2016-11-16 13:05:00,25.75,25.77,25.74,25.76,40657.0,25.75,25.77,25.74,25.76,40657.0
2016-11-16 13:10:00,25.77,25.81,25.76,25.8,13190.0,25.77,25.81,25.76,25.8,13190.0
2016-11-16 13:15:00,25.8,25.81,25.78,25.8,18590.0,25.8,25.81,25.78,25.8,18590.0
2016-11-16 13:20:00,25.8,25.82,25.79,25.82,9316.0,25.8,25.82,25.79,25.82,9316.0
2016-11-16 13:25:00,25.82,25.84,25.81,25.83,8981.0,25.82,25.84,25.81,25.83,8981.0
2016-11-16 13:30:00,25.83,25.84,25.82,25.84,10644.0,25.83,25.84,25.82,25.84,10644.0
2016-11-16 13:35:00,25.84,25.87,25.83,25.87,5375.0,25.84,25.87,25.83,25.87,5375.0
2016-11-16 13:40:00,25.86,25.87,25.82,25.83,6700.0,25.86,25.87,25.82,25.83,6700.0
2016-11-16 13:45:00,25.83,25.85,25.82,25.84,17237.0,25.83,25.85,25.82,25.84,17237.0
2016-11-16 13:50:00,25.84,25.85,25.83,25.84,12725.0,25.84,25.85,25.83,25.84,12725.0
2016-11-16 13:55:00,25.85,25.85,25.84,25.85,6940.0,25.85,25.85,25.84,25.85,6940.0
2016-11-16 14:00:00,25.85,25.9,25.84,25.9,13015.0,25.85,25.9,25.84,25.9,13015.0
2016-11-16 14:05:00,25.9,25.92,25.88,25.92,19630.0,25.9,25.92,25.88,25.92,19630.0
2016-11-16 14:10:00,25.92,25.92,25.89,25.91,17208.0,25.92,25.92,25.89,25.91,17208.0
2016-11-16 14:15:00,25.91,25.91,25.89,25.91,9774.0,25.91,25.91,25.89,25.91,9774.0
2016-11-16 14:20:00,25.91,25.91,25.89,25.9,6700.0,25.91,25.91,25.89,25.9,6700.0
2016-11-16 14:25:00,25.89,25.9,25.87,25.87,13891.0,25.89,25.9,25.87,25.87,13891.0
2016-11-16 14:30:00,25.88,25.88,25.87,25.88,8794.0,25.88,25.88,25.87,25.88,8794.0
2016-11-16 14:35:00,25.88,25.88,25.86,25.88,12100.0,25.88,25.88,25.86,25.88,12100.0
2016-11-16 14:40:00,25.88,25.88,25.84,25.87,24057.0,25.88,25.88,25.84,25.87,24057.0
2016-11-16 14:45:00,25.87,25.89,25.86,25.89,20963.0,25.87,25.89,25.86,25.89,20963.0
2016-11-16 14:50:00,25.89,25.89,25.88,25.89,5099.0,25.89,25.89,25.88,25.89,5099.0
2016-11-16 14:55:00,25.89,25.89,25.88,25.89,11043.0,25.89,25.89,25.88,25.89,11043.0
2016-11-16 15:00:00,25.89,25.89,25.88,25.89,9300.0,25.89,25.89,25.88,25.89,9300.0
2016-11-16 15:05:00,25.88,25.89,25.88,25.89,9990.0,25.88,25.89,25.88,25.89,9990.0
2016-11-16 15:10:00,25.89,25.89,25.88,25.89,7840.0,25.89,25.89,25.88,25.89,7840.0
2016-11-16 15:15:00,25.89,25.9,25.88,25.9,16518.0,25.89,25.9,25.88,25.9,16518.0
2016-11-16 15:20:00,25.9,25.9,25.86,25.87,20011.0,25.9,25.9,25.86,25.87,20011.0
2016-11-16 15:25:00,25.87,25.88,25.86,25.88,18216.0,25.87,25.88,25.86,25.88,18216.0
2016-11-16 15:30:00,25.88,25.88,25.86,25.86,26919.0,25.88,25.88,25.86,25.86,26919.0
2016-11-16 15:35:00,25.86,25.89,25.86,25.89,24561.0,25.86,25.89,25.86,25.89,24561.0
2016-11-16 15:40:00,25.89,25.89,25.88,25.89,30651.0,25.89,25.89,25.88,25.89,30651.0
2016-11-16 15:45:00,25.89,25.89,25.86,25.86,33381.0,25.89,25.89,25.86,25.86,33381.0
2016-11-16 15:50:00,25.86,25.86,25.83,25.85,54814.0,25.86,25.86,25.83,25.85,54814.0
2016-11-16 15:55:00,25.85,25.86,25.84,25.86,114538.0,25.85,25.86,25.84,25.86,114538.0
2016-11-17 09:30:00,25.81,26.04,25.81,26.03,28837.0,25.81,26.04,25.81,26.03,28837.0
2016-11-17 09:35:00,26.04,26.1,25.99,25.99,18798.0,26.04,26.1,25.99,25.99,18798.0
2016-11-17 09:40:00,25.99,26.03,25.93,25.93,14706.0,25.99,26.03,25.93,25.93,14706.0
2016-11-17 09:45:00,25.95,26.07,25.95,26.07,18134.0,25.95,26.07,25.95,26.07,18134.0
2016-11-17 09:50:00,26.08,26.08,25.98,25.98,10000.0,26.08,26.08,25.98,25.98,10000.0
2016-11-17 09:55:00,25.99,26.08,25.98,26.07,10268.0,25.99,26.08,25.98,26.07,10268.0
2016-11-17 10:00:00,26.08,26.14,26.07,26.12,8094.0,26.08,26.14,26.07,26.12,8094.0
2016-11-17 10:05:00,26.12,26.16,26.12,26.15,14741.0,26.12,26.16,26.12,26.15,14741.0
2016-11-17 10:10:00,26.16,26.18,26.15,26.18,7949.0,26.16,26.18,26.15,26.18,7949.0
2016-11-17 10:15:00,26.18,26.18,26.12,26.14,11727.0,26.18,26.18,26.12,26.14,11727.0
2016-11-17 10:20:00,26.16,26.23,26.16,26.2,16621.0,26.16,26.23,26.16,26.2,16621.0
2016-11-17 10:25:00,26.2,26.24,26.19,26.23,16964.0,26.2,26.24,26.19,26.23,16964.0
2016-11-17 10:30:00,26.23,26.24,26.18,26.2,17887.0,26.23,26.24,26.18,26.2,17887.0
2016-11-17 10:35:00,26.21,26.25,26.21,26.25,17886.0,26.21,26.25,26.21,26.25,17886.0
2016-11-17 10:40:00,26.25,26.3,26.24,26.29,23773.0,26.25,26.3,26.24,26.29,23773.0
2016-11-17 10:45:00,26.28,26.29,26.24,26.26,15484.0,26.28,26.29,26.24,26.26,15484.0
2016-11-17 10:50:00,26.27,26.31,26.26,26.3,22029.0,26.27,26.31,26.26,26.3,22029.0
2016-11-17 10:55:00,26.3,26.34,26.29,26.3,24901.0,26.3,26.34,26.29,26.3,24901.0
2016-11-17 11:00:00,26.29,26.31,26.25,26.3,20670.0,26.29,26.31,26.25,26.3,20670.0
2016-11-17 11:05:00,26.29,26.34,26.29,26.33,20674.0,26.29,26.34,26.29,26.33,20674.0
2016-11-17 11:10:00,26.33,26.37,26.32,26.35,28046.0,26.33,26.37,26.32,26.35,28046.0
2016-11-17 11:15:00,26.35,26.36,26.32,26.34,25490.0,26.35,26.36,26.32,26.34,25490.0
2016-11-17 11:20:00,26.35,26.35,26.29,26.3,10465.0,26.35,26.35,26.29,26.3,10465.0
2016-11-17 11:25:00,26.3,26.35,26.3,26.34,9811.0,26.3,26.35,26.3,26.34,9811.0
2016-11-17 11:30:00,26.33,26.35,26.31,26.34,24205.0,26.33,26.35,26.31,26.34,24205.0
2016-11-17 11:35:00,26.34,26.35,26.33,26.35,8474.0,26.34,26.35,26.33,26.35,8474.0
2016-11-17 11:40:00,26.35,26.37,26.34,26.37,7681.0,26.35,26.37,26.34,26.37,7681.0
2016-11-17 11:45:00,26.36,26.39,26.35,26.36,12216.0,26.36,26.39,26.35,26.36,12216.0
2016-11-17 11:50:00,26.36,26.39,26.36,26.37,13238.0,26.36,26.39,26.36,26.37,13238.0
2016-11-17 11:55:00,26.37,26.38,26.36,26.38,12215.0,26.37,26.38,26.36,26.38,12215.0
2016-11-17 12:00:00,26.38,26.39,26.36,26.38,11217.0,26.38,26.39,26.36,26.38,11217.0
2016-11-17 12:05:00,26.38,26.39,26.37,26.38,12437.0,26.38,26.39,26.37,26.38,12437.0
2016-11-17 12:10:00,26.38,26.4,26.37,26.39,35560.0,26.38,26.4,26.37,26.39,35560.0
2016-11-17 12:15:00,26.4,26.43,26.38,26.39,24774.0,26.4,26.43,26.38,26.39,24774.0
2016-11-17 12:20:00,26.39,26.43,26.39,26.43,14729.0,26.39,26.43,26.39,26.43,14729.0
2016-11-17 12:25:00,26.43,26.46,26.43,26.45,39621.0,26.43,26.46,26.43,26.45,39621.0
2016-11-17 12:30:00,26.44,26.47,26.44,26.46,36208.0,26.44,26.47,26.44,26.46,36208.0
2016-11-17 12:35:00,26.46,26.47,26.45,26.47,12431.0,26.46,26.47,26.45,26.47,12431.0
2016-11-17 12:40:00,26.47,26.48,26.44,26.45,12488.0,26.47,26.48,26.44,26.45,12488.0
2016-11-17 12:45:00,26.45,26.45,26.44,26.45,24533.0,26.45,26.45,26.44,26.45,24533.0
2016-11-17 12:50:00,26.45,26.49,26.45,26.48,32106.0,26.45,26.49,26.45,26.48,32106.0
2016-11-17 12:55:00,26.48,26.51,26.47,26.49,22878.0,26.48,26.51,26.47,26.49,22878.0
2016-11-17 13:00:00,26.49,26.5,26.48,26.48,12221.0,26.49,26.5,26.48,26.48,12221.0
2016-11-17 13:05:00,26.48,26.49,26.45,26.45,18035.0,26.48,26.49,26.45,26.45,18035.0
2016-11-17 13:10:00,26.46,26.47,26.46,26.47,12957.0,26.46,26.47,26.46,26.47,12957.0
2016-11-17 13:15:00,26.47,26.47,26.44,26.44,24916.0,26.47,26.47,26.44,26.44,24916.0
2016-11-17 13:20:00,26.45,26.46,26.44,26.45,8256.0,26.45,26.46,26.44,26.45,8256.0
2016-11-17 13:25:00,26.44,26.46,26.43,26.46,56572.0,26.44,26.46,26.43,26.46,56572.0
2016-11-17 13:30:00,26.46,26.46,26.44,26.45,8516.0,26.46,26.46,26.44,26.45,8516.0
2016-11-17 13:35:00,26.45,26.46,26.44,26.46,7181.0,26.45,26.46,26.44,26.46,7181.0
2016-11-17 13:40:00,26.45,26.46,26.44,26.46,21073.0,26.45,26.46,26.44,26.46,21073.0
2016-11-17 13:45:00,26.46,26.46,26.43,26.43,6751.0,26.46,26.46,26.43,26.43,6751.0
2016-11-17 13:50:00,26.43,26.44,26.42,26.42,5674.0,26.43,26.44,26.42,26.42,5674.0
2016-11-17 13:55:00,26.42,26.42,26.37,26.38,9568.0,26.42,26.42,26.37,26.38,9568.0
2016-11-17 14:00:00,26.37,26.39,26.37,26.39,13963.0,26.37,26.39,26.37,26.39,13963.0
2016-11-17 14:05:00,26.38,26.38,26.36,26.38,17194.0,26.38,26.38,26.36,26.38,17194.0
2016-11-17 14:10:00,26.38,26.4,26.37,26.39,16701.0,26.38,26.4,26.37,26.39,16701.0
2016-11-17 14:15:00,26.39,26.41,26.38,26.4,18403.0,26.39,26.41,26.38,26.4,18403.0
2016-11-17 14:20:00,26.41,26.41,26.38,26.38,12000.0,26.41,26.41,26.38,26.38,12000.0
2016-11-17 14:25:00,26.39,26.39,26.35,26.37,24600.0,26.39,26.39,26.35,26.37,24600.0
2016-11-17 14:30:00,26.37,26.37,26.33,26.33,5600.0,26.37,26.37,26.33,26.33,5600.0
2016-11-17 14:35:00,26.34,26.41,26.33,26.4,39060.0,26.34,26.41,26.33,26.4,39060.0
2016-11-17 14:40:00,26.39,26.4,26.38,26.39,16338.0,26.39,26.4,26.38,26.39,16338.0
2016-11-17 14:45:00,26.38,26.42,26.38,26.4,24645.0,26.38,26.42,26.38,26.4,24645.0
2016-11-17 14:50:00,26.4,26.41,26.37,26.38,13538.0,26.4,26.41,26.37,26.38,13538.0
2016-11-17 14:55:00,26.37,26.41,26.37,26.41,21657.0,26.37,26.41,26.37,26.41,21657.0
2016-11-17 15:00:00,26.42,26.43,26.41,26.42,9100.0,26.42,26.43,26.41,26.42,9100.0
2016-11-17 15:05:00,26.43,26.46,26.43,26.45,22689.0,26.43,26.46,26.43,26.45,22689.0
2016-11-17 15:10:00,26.44,26.49,26.44,26.49,18829.0,26.44,26.49,26.44,26.49,18829.0
2016-11-17 15:15:00,26.48,26.5,26.47,26.47,29379.0,26.48,26.5,26.47,26.47,29379.0
2016-11-17 15:20:00,26.48,26.49,26.46,26.47,16470.0,26.48,26.49,26.46,26.47,16470.0
2016-11-17 15:25:00,26.48,26.5,26.47,26.5,17274.0,26.48,26.5,26.47,26.5,17274.0
2016-11-17 15:30:00,26.5,26.51,26.47,26.5,29443.0,26.5,26.51,26.47,26.5,29443.0
2016-11-17 15:35:00,26.51,26.53,26.5,26.53,18099.0,26.51,26.53,26.5,26.53,18099.0
2016-11-17 15:40:00,26.53,26.53,26.51,26.51,40321.0,26.53,26.53,26.51,26.51,40321.0
2016-11-17 15:45:00,26.51,26.52,26.5,26.51,32102.0,26.51,26.52,26.5,26.51,32102.0
2016-11-17 15:50:00,26.5,26.5,26.46,26.46,86679.0,26.5,26.5,26.46,26.46,86679.0
2016-11-17 15:55:00,26.46,26.5,26.46,26.48,163124.0,26.46,26.5,26.46,26.48,163124.0
2016-11-18 09:30:00,26.97,26.97,26.59,26.69,39134.0,26.97,26.97,26.59,26.69,39134.0
2016-11-18 09:35:00,26.67,26.67,26.55,26.61,14054.0,26.67,26.67,26.55,26.61,14054.0
2016-11-18 09:40:00,26.61,26.66,26.54,26.57,22297.0,26.61,26.66,26.54,26.57,22297.0
2016-11-18 09:45:00,26.58,26.64,26.58,26.63,11912.0,26.58,26.64,26.58,26.63,11912.0
2016-11-18 09:50:00,26.62,26.67,26.57,26.58,13967.0,26.62,26.67,26.57,26.58,13967.0
2016-11-18 09:55:00,26.59,26.61,26.55,26.58,9192.0,26.59,26.61,26.55,26.58,9192.0
2016-11-18 10:00:00,26.59,26.59,26.54,26.58,10031.0,26.59,26.59,26.54,26.58,10031.0
2016-11-18 10:05:00,26.58,26.61,26.56,26.58,9096.0,26.58,26.61,26.56,26.58,9096.0
2016-11-18 10:10:00,26.58,26.6,26.54,26.59,10600.0,26.58,26.6,26.54,26.59,10600.0
2016-11-18 10:15:00,26.6,26.6,26.57,26.57,11426.0,26.6,26.6,26.57,26.57,11426.0
2016-11-18 10:20:00,26.57,26.59,26.56,26.58,10100.0,26.57,26.59,26.56,26.58,10100.0
2016-11-18 10:25:00,26.58,26.63,26.58,26.62,25205.0,26.58,26.63,26.58,26.62,25205.0
2016-11-18 10:30:00,26.62,26.65,26.55,26.55,48838.0,26.62,26.65,26.55,26.55,48838.0
2016-11-18 10:35:00,26.54,26.56,26.51,26.56,22699.0,26.54,26.56,26.51,26.56,22699.0
2016-11-18 10:40:00,26.56,26.56,26.52,26.53,9509.0,26.56,26.56,26.52,26.53,9509.0
2016-11-18 10:45:00,26.52,26.56,26.52,26.55,8804.0,26.52,26.56,26.52,26.55,8804.0
2016-11-18 10:50:00,26.55,26.56,26.51,26.56,10575.0,26.55,26.56,26.51,26.56,10575.0
2016-11-18 10:55:00,26.55,26.57,26.52,26.56,14478.0,26.55,26.57,26.52,26.56,14478.0
2016-11-18 11:00:00,26.55,26.57,26.48,26.49,19440.0,26.55,26.57,26.48,26.49,19440.0
2016-11-18 11:05:00,26.48,26.48,26.44,26.46,10554.0,26.48,26.48,26.44,26.46,10554.0
2016-11-18 11:10:00,26.45,26.45,26.42,26.44,11843.0,26.45,26.45,26.42,26.44,11843.0
2016-11-18 11:15:00,26.44,26.48,26.44,26.46,10200.0,26.44,26.48,26.44,26.46,10200.0
2016-11-18 11:20:00,26.46,26.47,26.44,26.44,13503.0,26.46,26.47,26.44,26.44,13503.0
2016-11-18 11:25:00,26.42,26.45,26.42,26.45,6995.0,26.42,26.45,26.42,26.45,6995.0
2016-11-18 11:30:00,26.44,26.44,26.39,26.41,15387.0,26.44,26.44,26.39,26.41,15387.0
2016-11-18 11:35:00,26.41,26.45,26.41,26.44,6500.0,26.41,26.45,26.41,26.44,6500.0
2016-11-18 11:40:00,26.43,26.45,26.43,26.43,6952.0,26.43,26.45,26.43,26.43,6952.0
2016-11-18 11:45:00,26.43,26.47,26.43,26.45,9946.0,26.43,26.47,26.43,26.45,9946.0
2016-11-18 11:50:00,26.44,26.44,26.39,26.41,10342.0,26.44,26.44,26.39,26.41,10342.0
2016-11-18 11:55:00,26.42,26.43,26.38,26.42,8566.0,26.42,26.43,26.38,26.42,8566.0
2016-11-18 12:00:00,26.42,26.48,26.42,26.45,25130.0,26.42,26.48,26.42,26.45,25130.0
2016-11-18 12:05:00,26.45,26.48,26.45,26.46,13412.0,26.45,26.48,26.45,26.46,13412.0
2016-11-18 12:10:00,26.45,26.47,26.45,26.46,5800.0,26.45,26.47,26.45,26.46,5800.0
2016-11-18 12:15:00,26.47,26.47,26.46,26.46,12923.0,26.47,26.47,26.46,26.46,12923.0
2016-11-18 12:20:00,26.46,26.46,26.45,26.46,8900.0,26.46,26.46,26.45,26.46,8900.0
2016-11-18 12:25:00,26.47,26.49,26.45,26.46,7777.0,26.47,26.49,26.45,26.46,7777.0
2016-11-18 12:30:00,26.46,26.46,26.44,26.44,4800.0,26.46,26.46,26.44,26.44,4800.0
2016-11-18 12:35:00,26.43,26.44,26.42,26.43,5273.0,26.43,26.44,26.42,26.43,5273.0
2016-11-18 12:40:00,26.43,26.43,26.39,26.4,6630.0,26.43,26.43,26.39,26.4,6630.0
2016-11-18 12:45:00,26.4,26.41,26.39,26.41,6569.0,26.4,26.41,26.39,26.41,6569.0
2016-11-18 12:50:00,26.4,26.42,26.39,26.41,4277.0,26.4,26.42,26.39,26.41,4277.0
2016-11-18 12:55:00,26.4,26.43,26.4,26.43,7275.0,26.4,26.43,26.4,26.43,7275.0
2016-11-18 13:00:00,26.42,26.44,26.41,26.43,5662.0,26.42,26.44,26.41,26.43,5662.0
2016-11-18 13:05:00,26.43,26.44,26.42,26.42,3000.0,26.43,26.44,26.42,26.42,3000.0
2016-11-18 13:10:00,26.43,26.44,26.38,26.4,10092.0,26.43,26.44,26.38,26.4,10092.0
2016-11-18 13:15:00,26.41,26.41,26.39,26.4,11222.0,26.41,26.41,26.39,26.4,11222.0
2016-11-18 13:20:00,26.4,26.43,26.4,26.42,13506.0,26.4,26.43,26.4,26.42,13506.0
2016-11-18 13:25:00,26.43,26.45,26.41,26.42,5900.0,26.43,26.45,26.41,26.42,5900.0
2016-11-18 13:30:00,26.42,26.49,26.41,26.48,22228.0,26.42,26.49,26.41,26.48,22228.0
2016-11-18 13:35:00,26.47,26.5,26.47,26.5,13714.0,26.47,26.5,26.47,26.5,13714.0
2016-11-18 13:40:00,26.48,26.51,26.47,26.51,29919.0,26.48,26.51,26.47,26.51,29919.0
2016-11-18 13:45:00,26.51,26.52,26.5,26.5,4402.0,26.51,26.52,26.5,26.5,4402.0
2016-11-18 13:50:00,26.51,26.52,26.5,26.52,15535.0,26.51,26.52,26.5,26.52,15535.0
2016-11-18 13:55:00,26.52,26.52,26.51,26.52,6496.0,26.52,26.52,26.51,26.52,6496.0
2016-11-18 14:00:00,26.52,26.54,26.52,26.52,28561.0,26.52,26.54,26.52,26.52,28561.0
2016-11-18 14:05:00,26.52,26.54,26.51,26.54,25148.0,26.52,26.54,26.51,26.54,25148.0
2016-11-18 14:10:00,26.53,26.54,26.52,26.53,18727.0,26.53,26.54,26.52,26.53,18727.0
2016-11-18 14:15:00,26.53,26.55,26.51,26.54,17347.0,26.53,26.55,26.51,26.54,17347.0
2016-11-18 14:20:00,26.54,26.54,26.52,26.54,7394.0,26.54,26.54,26.52,26.54,7394.0
2016-11-18 14:25:00,26.54,26.54,26.5,26.51,14707.0,26.54,26.54,26.5,26.51,14707.0
2016-11-18 14:30:00,26.51,26.53,26.51,26.53,10544.0,26.51,26.53,26.51,26.53,10544.0
2016-11-18 14:35:00,26.53,26.53,26.51,26.52,9572.0,26.53,26.53,26.51,26.52,9572.0
2016-11-18 14:40:00,26.52,26.53,26.52,26.52,5726.0,26.52,26.53,26.52,26.52,5726.0
2016-11-18 14:45:00,26.53,26.54,26.52,26.52,8764.0,26.53,26.54,26.52,26.52,8764.0
2016-11-18 14:50:00,26.52,26.53,26.5,26.51,12485.0,26.52,26.53,26.5,26.51,12485.0
2016-11-18 14:55:00,26.52,26.53,26.5,26.5,14036.0,26.52,26.53,26.5,26.5,14036.0
2016-11-18 15:00:00,26.5,26.51,26.49,26.49,9700.0,26.5,26.51,26.49,26.49,9700.0
2016-11-18 15:05:00,26.5,26.5,26.45,26.46,10328.0,26.5,26.5,26.45,26.46,10328.0
2016-11-18 15:10:00,26.46,26.47,26.45,26.47,15436.0,26.46,26.47,26.45,26.47,15436.0
2016-11-18 15:15:00,26.47,26.49,26.47,26.49,8600.0,26.47,26.49,26.47,26.49,8600.0
2016-11-18 15:20:00,26.49,26.49,26.48,26.49,6200.0,26.49,26.49,26.48,26.49,6200.0
2016-11-18 15:25:00,26.48,26.51,26.48,26.5,19170.0,26.48,26.51,26.48,26.5,19170.0
2016-11-18 15:30:00,26.5,26.51,26.49,26.49,16932.0,26.5,26.51,26.49,26.49,16932.0
2016-11-18 15:35:00,26.5,26.5,26.47,26.48,19353.0,26.5,26.5,26.47,26.48,19353.0
2016-11-18 15:40:00,26.49,26.5,26.48,26.5,12274.0,26.49,26.5,26.48,26.5,12274.0
2016-11-18 15:45:00,26.5,26.51,26.46,26.46,34036.0,26.5,26.51,26.46,26.46,34036.0
2016-11-18 15:50:00,26.45,26.46,26.41,26.41,73259.0,26.45,26.46,26.41,26.41,73259.0
2016-11-18 15:55:00,26.41,26.43,26.39,26.4,125647.0,26.41,26.43,26.39,26.4,125647.0
2016-11-21 09:30:00,26.45,26.59,26.45,26.59,25553.0,26.45,26.59,26.45,26.59,25553.0
2016-11-21 09:35:00,26.57,26.77,26.55,26.75,124052.0,26.57,26.77,26.55,26.75,124052.0
2016-11-21 09:40:00,26.75,26.77,26.72,26.72,28630.0,26.75,26.77,26.72,26.72,28630.0
2016-11-21 09:45:00,26.73,26.76,26.7,26.71,30165.0,26.73,26.76,26.7,26.71,30165.0
2016-11-21 09:50:00,26.71,26.71,26.67,26.68,28526.0,26.71,26.71,26.67,26.68,28526.0
2016-11-21 09:55:00,26.69,26.7,26.61,26.68,21472.0,26.69,26.7,26.61,26.68,21472.0
2016-11-21 10:00:00,26.69,26.73,26.67,26.7,18751.0,26.69,26.73,26.67,26.7,18751.0
2016-11-21 10:05:00,26.7,26.7,26.64,26.66,25408.0,26.7,26.7,26.64,26.66,25408.0
2016-11-21 10:10:00,26.65,26.7,26.65,26.66,11010.0,26.65,26.7,26.65,26.66,11010.0
2016-11-21 10:15:00,26.65,26.65,26.61,26.61,7600.0,26.65,26.65,26.61,26.61,7600.0
2016-11-21 10:20:00,26.61,26.66,26.61,26.63,19944.0,26.61,26.66,26.61,26.63,19944.0
2016-11-21 10:25:00,26.62,26.62,26.52,26.55,11132.0,26.62,26.62,26.52,26.55,11132.0
2016-11-21 10:30:00,26.55,26.56,26.51,26.54,18084.0,26.55,26.56,26.51,26.54,18084.0
2016-11-21 10:35:00,26.55,26.55,26.51,26.53,7498.0,26.55,26.55,26.51,26.53,7498.0
2016-11-21 10:40:00,26.53,26.58,26.51,26.58,10151.0,26.53,26.58,26.51,26.58,10151.0
2016-11-21 10:45:00,26.57,26.57,26.51,26.52,5800.0,26.57,26.57,26.51,26.52,5800.0
2016-11-21 10:50:00,26.52,26.56,26.52,26.54,9891.0,26.52,26.56,26.52,26.54,9891.0
2016-11-21 10:55:00,26.55,26.58,26.55,26.58,11822.0,26.55,26.58,26.55,26.58,11822.0
2016-11-21 11:00:00,26.59,26.61,26.57,26.58,16644.0,26.59,26.61,26.57,26.58,16644.0
2016-11-21 11:05:00,26.57,26.57,26.55,26.55,4953.0,26.57,26.57,26.55,26.55,4953.0
2016-11-21 11:10:00,26.55,26.61,26.55,26.58,12837.0,26.55,26.61,26.55,26.58,12837.0
2016-11-21 11:15:00,26.59,26.65,26.58,26.62,10675.0,26.59,26.65,26.58,26.62,10675.0
2016-11-21 11:20:00,26.62,26.63,26.61,26.61,12314.0,26.62,26.63,26.61,26.61,12314.0
2016-11-21 11:25:00,26.62,26.67,26.62,26.67,20128.0,26.62,26.67,26.62,26.67,20128.0
2016-11-21 11:30:00,26.67,26.67,26.64,26.65,7918.0,26.67,26.67,26.64,26.65,7918.0
2016-11-21 11:35:00,26.64,26.65,26.61,26.65,11006.0,26.64,26.65,26.61,26.65,11006.0
2016-11-21 11:40:00,26.65,26.69,26.65,26.66,15849.0,26.65,26.69,26.65,26.66,15849.0
2016-11-21 11:45:00,26.67,26.69,26.63,26.66,12426.0,26.67,26.69,26.63,26.66,12426.0
2016-11-21 11:50:00,26.66,26.67,26.64,26.66,9628.0,26.66,26.67,26.64,26.66,9628.0
2016-11-21 11:55:00,26.66,26.69,26.63,26.69,23396.0,26.66,26.69,26.63,26.69,23396.0
2016-11-21 12:00:00,26.69,26.7,26.65,26.65,7116.0,26.69,26.7,26.65,26.65,7116.0
2016-11-21 12:05:00,26.64,26.65,26.63,26.65,4539.0,26.64,26.65,26.63,26.65,4539.0
2016-11-21 12:10:00,26.65,26.67,26.62,26.62,5691.0,26.65,26.67,26.62,26.62,5691.0
2016-11-21 12:15:00,26.62,26.64,26.62,26.64,3300.0,26.62,26.64,26.62,26.64,3300.0
2016-11-21 12:20:00,26.63,26.63,26.61,26.62,10698.0,26.63,26.63,26.61,26.62,10698.0
2016-11-21 12:25:00,26.62,26.64,26.62,26.63,5420.0,26.62,26.64,26.62,26.63,5420.0
2016-11-21 12:30:00,26.63,26.66,26.6,26.61,34335.0,26.63,26.66,26.6,26.61,34335.0
2016-11-21 12:35:00,26.62,26.68,26.61,26.68,40061.0,26.62,26.68,26.61,26.68,40061.0
2016-11-21 12:40:00,26.68,26.7,26.66,26.69,14862.0,26.68,26.7,26.66,26.69,14862.0
2016-11-21 12:45:00,26.69,26.69,26.67,26.68,5021.0,26.69,26.69,26.67,26.68,5021.0
2016-11-21 12:50:00,26.68,26.68,26.65,26.66,6239.0,26.68,26.68,26.65,26.66,6239.0
2016-11-21 12:55:00,26.66,26.66,26.61,26.62,5089.0,26.66,26.66,26.61,26.62,5089.0
2016-11-21 13:00:00,26.62,26.65,26.62,26.65,4400.0,26.62,26.65,26.62,26.65,4400.0
2016-11-21 13:05:00,26.66,26.66,26.63,26.64,4575.0,26.66,26.66,26.63,26.64,4575.0
2016-11-21 13:10:00,26.65,26.66,26.62,26.63,7231.0,26.65,26.66,26.62,26.63,7231.0
2016-11-21 13:15:00,26.62,26.64,26.6,26.64,16835.0,26.62,26.64,26.6,26.64,16835.0
2016-11-21 13:20:00,26.63,26.64,26.62,26.63,13697.0,26.63,26.64,26.62,26.63,13697.0
2016-11-21 13:25:00,26.63,26.66,26.62,26.65,6719.0,26.63,26.66,26.62,26.65,6719.0
2016-11-21 13:30:00,26.65,26.66,26.63,26.65,12155.0,26.65,26.66,26.63,26.65,12155.0
2016-11-21 13:35:00,26.65,26.67,26.63,26.65,11789.0,26.65,26.67,26.63,26.65,11789.0
2016-11-21 13:40:00,26.65,26.66,26.64,26.66,6380.0,26.65,26.66,26.64,26.66,6380.0
2016-11-21 13:45:00,26.66,26.68,26.65,26.67,12890.0,26.66,26.68,26.65,26.67,12890.0
2016-11-21 13:50:00,26.66,26.67,26.65,26.67,2000.0,26.66,26.67,26.65,26.67,2000.0
2016-11-21 13:55:00,26.66,26.67,26.63,26.64,15013.0,26.66,26.67,26.63,26.64,15013.0
2016-11-21 14:00:00,26.63,26.67,26.63,26.65,24529.0,26.63,26.67,26.63,26.65,24529.0
2016-11-21 14:05:00,26.65,26.66,26.63,26.63,14175.0,26.65,26.66,26.63,26.63,14175.0
2016-11-21 14:10:00,26.63,26.69,26.63,26.69,17401.0,26.63,26.69,26.63,26.69,17401.0
2016-11-21 14:15:00,26.69,26.69,26.64,26.66,12698.0,26.69,26.69,26.64,26.66,12698.0
2016-11-21 14:20:00,26.67,26.69,26.67,26.67,6686.0,26.67,26.69,26.67,26.67,6686.0
2016-11-21 14:25:00,26.67,26.68,26.66,26.67,11455.0,26.67,26.68,26.66,26.67,11455.0
2016-11-21 14:30:00,26.67,26.7,26.67,26.67,10560.0,26.67,26.7,26.67,26.67,10560.0
2016-11-21 14:35:00,26.67,26.69,26.66,26.68,13318.0,26.67,26.69,26.66,26.68,13318.0
2016-11-21 14:40:00,26.68,26.69,26.66,26.66,8812.0,26.68,26.69,26.66,26.66,8812.0
2016-11-21 14:45:00,26.67,26.7,26.66,26.7,16941.0,26.67,26.7,26.66,26.7,16941.0
2016-11-21 14:50:00,26.7,26.72,26.69,26.71,16582.0,26.7,26.72,26.69,26.71,16582.0
2016-11-21 14:55:00,26.71,26.71,26.69,26.69,16579.0,26.71,26.71,26.69,26.69,16579.0
2016-11-21 15:00:00,26.7,26.72,26.68,26.71,18939.0,26.7,26.72,26.68,26.71,18939.0
2016-11-21 15:05:00,26.72,26.73,26.71,26.73,9311.0,26.72,26.73,26.71,26.73,9311.0
2016-11-21 15:10:00,26.73,26.76,26.72,26.76,20092.0,26.73,26.76,26.72,26.76,20092.0
2016-11-21 15:15:00,26.76,26.78,26.76,26.76,38901.0,26.76,26.78,26.76,26.76,38901.0
2016-11-21 15:20:00,26.77,26.77,26.74,26.76,27901.0,26.77,26.77,26.74,26.76,27901.0
2016-11-21 15:25:00,26.76,26.79,26.75,26.79,24105.0,26.76,26.79,26.75,26.79,24105.0
2016-11-21 15:30:00,26.79,26.81,26.78,26.8,39904.0,26.79,26.81,26.78,26.8,39904.0
2016-11-21 15:35:00,26.8,26.83,26.8,26.83,41508.0,26.8,26.83,26.8,26.83,41508.0
2016-11-21 15:40:00,26.83,26.84,26.8,26.81,70836.0,26.83,26.84,26.8,26.81,70836.0
2016-11-21 15:45:00,26.81,26.82,26.77,26.78,294066.0,26.81,26.82,26.77,26.78,294066.0
2016-11-21 15:50:00,26.78,26.86,26.77,26.84,81302.0,26.78,26.86,26.77,26.84,81302.0
2016-11-21 15:55:00,26.84,26.87,26.83,26.86,205556.0,26.84,26.87,26.83,26.86,205556.0
2016-11-22 09:30:00,26.9,26.98,26.86,26.9,36364.0,26.9,26.98,26.86,26.9,36364.0
2016-11-22 09:35:00,26.89,26.91,26.75,26.85,15957.0,26.89,26.91,26.75,26.85,15957.0
2016-11-22 09:40:00,26.82,26.84,26.75,26.84,19180.0,26.82,26.84,26.75,26.84,19180.0
2016-11-22 09:45:00,26.83,26.89,26.8,26.89,32001.0,26.83,26.89,26.8,26.89,32001.0
2016-11-22 09:50:00,26.88,26.92,26.85,26.91,37685.0,26.88,26.92,26.85,26.91,37685.0
2016-11-22 09:55:00,26.91,26.94,26.9,26.93,50170.0,26.91,26.94,26.9,26.93,50170.0
2016-11-22 10:00:00,26.93,26.98,26.92,26.96,43513.0,26.93,26.98,26.92,26.96,43513.0
2016-11-22 10:05:00,26.95,26.99,26.95,26.98,22622.0,26.95,26.99,26.95,26.98,22622.0
2016-11-22 10:10:00,26.98,26.99,26.96,26.98,15475.0,26.98,26.99,26.96,26.98,15475.0
2016-11-22 10:15:00,26.98,27.0,26.96,26.99,26782.0,26.98,27.0,26.96,26.99,26782.0
2016-11-22 10:20:00,26.99,27.02,26.98,27.02,66438.0,26.99,27.02,26.98,27.02,66438.0
2016-11-22 10:25:00,27.02,27.02,26.96,27.0,15481.0,27.02,27.02,26.96,27.0,15481.0
2016-11-22 10:30:00,27.0,27.03,26.96,27.0,39094.0,27.0,27.03,26.96,27.0,39094.0
2016-11-22 10:35:00,27.0,27.04,27.0,27.02,20144.0,27.0,27.04,27.0,27.02,20144.0
2016-11-22 10:40:00,27.01,27.02,26.99,27.01,24356.0,27.01,27.02,26.99,27.01,24356.0
2016-11-22 10:45:00,27.0,27.01,26.95,26.97,39433.0,27.0,27.01,26.95,26.97,39433.0
2016-11-22 10:50:00,26.98,26.98,26.96,26.98,8258.0,26.98,26.98,26.96,26.98,8258.0
2016-11-22 10:55:00,26.97,27.0,26.96,26.98,25493.0,26.97,27.0,26.96,26.98,25493.0
2016-11-22 11:00:00,26.99,26.99,26.96,26.98,12076.0,26.99,26.99,26.96,26.98,12076.0
2016-11-22 11:05:00,26.98,26.99,26.95,26.96,15444.0,26.98,26.99,26.95,26.96,15444.0
2016-11-22 11:10:00,26.96,26.97,26.95,26.96,90731.0,26.96,26.97,26.95,26.96,90731.0
2016-11-22 11:15:00,26.97,26.97,26.95,26.96,26415.0,26.97,26.97,26.95,26.96,26415.0
2016-11-22 11:20:00,26.96,26.98,26.95,26.97,13489.0,26.96,26.98,26.95,26.97,13489.0
2016-11-22 11:25:00,26.96,26.97,26.95,26.96,20040.0,26.96,26.97,26.95,26.96,20040.0
2016-11-22 11:30:00,26.96,26.97,26.9,26.92,14572.0,26.96,26.97,26.9,26.92,14572.0
2016-11-22 11:35:00,26.92,26.92,26.87,26.89,8400.0,26.92,26.92,26.87,26.89,8400.0
2016-11-22 11:40:00,26.89,26.91,26.88,26.9,6971.0,26.89,26.91,26.88,26.9,6971.0
2016-11-22 11:45:00,26.89,26.9,26.86,26.9,7015.0,26.89,26.9,26.86,26.9,7015.0
2016-11-22 11:50:00,26.89,26.9,26.88,26.89,5689.0,26.89,26.9,26.88,26.89,5689.0
2016-11-22 11:55:00,26.88,26.88,26.85,26.86,45310.0,26.88,26.88,26.85,26.86,45310.0
2016-11-22 12:00:00,26.86,26.86,26.81,26.83,28748.0,26.86,26.86,26.81,26.83,28748.0
2016-11-22 12:05:00,26.82,26.83,26.82,26.83,3200.0,26.82,26.83,26.82,26.83,3200.0
2016-11-22 12:10:00,26.82,26.84,26.79,26.8,72454.0,26.82,26.84,26.79,26.8,72454.0
2016-11-22 12:15:00,26.8,26.8,26.76,26.76,31443.0,26.8,26.8,26.76,26.76,31443.0
2016-11-22 12:20:00,26.77,26.81,26.77,26.77,24831.0,26.77,26.81,26.77,26.77,24831.0
2016-11-22 12:25:00,26.76,26.77,26.73,26.76,28681.0,26.76,26.77,26.73,26.76,28681.0
2016-11-22 12:30:00,26.76,26.76,26.72,26.75,15770.0,26.76,26.76,26.72,26.75,15770.0
2016-11-22 12:35:00,26.75,26.76,26.72,26.73,8238.0,26.75,26.76,26.72,26.73,8238.0
2016-11-22 12:40:00,26.72,26.77,26.72,26.77,23918.0,26.72,26.77,26.72,26.77,23918.0
2016-11-22 12:45:00,26.77,26.78,26.76,26.77,31724.0,26.77,26.78,26.76,26.77,31724.0
2016-11-22 12:50:00,26.78,26.78,26.76,26.78,24523.0,26.78,26.78,26.76,26.78,24523.0
2016-11-22 12:55:00,26.77,26.78,26.77,26.77,7728.0,26.77,26.78,26.77,26.77,7728.0
2016-11-22 13:00:00,26.77,26.78,26.76,26.77,16516.0,26.77,26.78,26.76,26.77,16516.0
2016-11-22 13:05:00,26.77,26.79,26.76,26.77,29075.0,26.77,26.79,26.76,26.77,29075.0
2016-11-22 13:10:00,26.77,26.77,26.75,26.76,7485.0,26.77,26.77,26.75,26.76,7485.0
2016-11-22 13:15:00,26.75,26.76,26.74,26.75,6600.0,26.75,26.76,26.74,26.75,6600.0
2016-11-22 13:20:00,26.75,26.76,26.74,26.76,12255.0,26.75,26.76,26.74,26.76,12255.0
2016-11-22 13:25:00,26.75,26.76,26.74,26.75,10800.0,26.75,26.76,26.74,26.75,10800.0
2016-11-22 13:30:00,26.75,26.77,26.74,26.77,8949.0,26.75,26.77,26.74,26.77,8949.0
2016-11-22 13:35:00,26.77,26.77,26.73,26.76,7812.0,26.77,26.77,26.73,26.76,7812.0
2016-11-22 13:40:00,26.75,26.76,26.72,26.74,24832.0,26.75,26.76,26.72,26.74,24832.0
2016-11-22 13:45:00,26.75,26.79,26.74,26.77,14039.0,26.75,26.79,26.74,26.77,14039.0
2016-11-22 13:50:00,26.78,26.81,26.77,26.8,17314.0,26.78,26.81,26.77,26.8,17314.0
2016-11-22 13:55:00,26.8,26.8,26.76,26.78,21275.0,26.8,26.8,26.76,26.78,21275.0
2016-11-22 14:00:00,26.78,26.79,26.76,26.77,15346.0,26.78,26.79,26.76,26.77,15346.0
2016-11-22 14:05:00,26.78,26.79,26.77,26.79,9345.0,26.78,26.79,26.77,26.79,9345.0
2016-11-22 14:10:00,26.78,26.79,26.77,26.78,7774.0,26.78,26.79,26.77,26.78,7774.0
2016-11-22 14:15:00,26.79,26.8,26.77,26.79,11003.0,26.79,26.8,26.77,26.79,11003.0
2016-11-22 14:20:00,26.79,26.8,26.78,26.8,8597.0,26.79,26.8,26.78,26.8,8597.0
2016-11-22 14:25:00,26.8,26.8,26.77,26.77,19495.0,26.8,26.8,26.77,26.77,19495.0
2016-11-22 14:30:00,26.77,26.8,26.77,26.77,9011.0,26.77,26.8,26.77,26.77,9011.0
2016-11-22 14:35:00,26.78,26.8,26.78,26.78,9250.0,26.78,26.8,26.78,26.78,9250.0
2016-11-22 14:40:00,26.79,26.8,26.78,26.79,7206.0,26.79,26.8,26.78,26.79,7206.0
2016-11-22 14:45:00,26.8,26.81,26.78,26.79,17984.0,26.8,26.81,26.78,26.79,17984.0
2016-11-22 14:50:00,26.78,26.79,26.77,26.78,3930.0,26.78,26.79,26.77,26.78,3930.0
2016-11-22 14:55:00,26.78,26.79,26.77,26.78,7100.0,26.78,26.79,26.77,26.78,7100.0
2016-11-22 15:00:00,26.78,26.79,26.77,26.77,12295.0,26.78,26.79,26.77,26.77,12295.0
2016-11-22 15:05:00,26.78,26.78,26.77,26.78,7009.0,26.78,26.78,26.77,26.78,7009.0
2016-11-22 15:10:00,26.78,26.78,26.77,26.77,4400.0,26.78,26.78,26.77,26.77,4400.0
2016-11-22 15:15:00,26.77,26.79,26.77,26.78,22198.0,26.77,26.79,26.77,26.78,22198.0
2016-11-22 15:20:00,26.78,26.78,26.77,26.78,6395.0,26.78,26.78,26.77,26.78,6395.0
2016-11-22 15:25:00,26.78,26.79,26.76,26.78,23269.0,26.78,26.79,26.76,26.78,23269.0
2016-11-22 15:30:00,26.78,26.82,26.78,26.82,20421.0,26.78,26.82,26.78,26.82,20421.0
2016-11-22 15:35:00,26.82,26.82,26.8,26.8,112423.0,26.82,26.82,26.8,26.8,112423.0
2016-11-22 15:40:00,26.8,26.81,26.74,26.76,73085.0,26.8,26.81,26.74,26.76,73085.0
2016-11-22 15:45:00,26.76,26.77,26.68,26.72,186224.0,26.76,26.77,26.68,26.72,186224.0
2016-11-22 15:50:00,26.72,26.82,26.72,26.82,85347.0,26.72,26.82,26.72,26.82,85347.0
2016-11-22 15:55:00,26.82,26.82,26.76,26.77,125518.0,26.82,26.82,26.76,26.77,125518.0
2016-11-23 09:30:00,26.65,26.7,26.6,26.67,18319.0,26.65,26.7,26.6,26.67,18319.0
2016-11-23 09:35:00,26.7,26.77,26.68,26.74,21324.0,26.7,26.77,26.68,26.74,21324.0
2016-11-23 09:40:00,26.74,26.75,26.61,26.66,43696.0,26.74,26.75,26.61,26.66,43696.0
2016-11-23 09:45:00,26.66,26.69,26.61,26.67,23788.0,26.66,26.69,26.61,26.67,23788.0
2016-11-23 09:50:00,26.67,26.7,26.61,26.63,18643.0,26.67,26.7,26.61,26.63,18643.0
2016-11-23 09:55:00,26.63,26.65,26.61,26.63,21291.0,26.63,26.65,26.61,26.63,21291.0
2016-11-23 10:00:00,26.64,26.68,26.61,26.62,16659.0,26.64,26.68,26.61,26.62,16659.0
2016-11-23 10:05:00,26.62,26.69,26.61,26.62,13861.0,26.62,26.69,26.61,26.62,13861.0
2016-11-23 10:10:00,26.61,26.64,26.6,26.61,26449.0,26.61,26.64,26.6,26.61,26449.0
2016-11-23 10:15:00,26.61,26.67,26.61,26.67,12591.0,26.61,26.67,26.61,26.67,12591.0
2016-11-23 10:20:00,26.67,26.67,26.62,26.64,28826.0,26.67,26.67,26.62,26.64,28826.0
2016-11-23 10:25:00,26.64,26.69,26.64,26.66,18912.0,26.64,26.69,26.64,26.66,18912.0
2016-11-23 10:30:00,26.67,26.69,26.64,26.65,15381.0,26.67,26.69,26.64,26.65,15381.0
2016-11-23 10:35:00,26.65,26.68,26.62,26.68,28172.0,26.65,26.68,26.62,26.68,28172.0
2016-11-23 10:40:00,26.68,26.74,26.68,26.73,10672.0,26.68,26.74,26.68,26.73,10672.0
2016-11-23 10:45:00,26.74,26.74,26.7,26.71,10608.0,26.74,26.74,26.7,26.71,10608.0
2016-11-23 10:50:00,26.71,26.72,26.7,26.71,13795.0,26.71,26.72,26.7,26.71,13795.0
2016-11-23 10:55:00,26.71,26.75,26.7,26.74,20974.0,26.71,26.75,26.7,26.74,20974.0
2016-11-23 11:00:00,26.74,26.74,26.67,26.68,107306.0,26.74,26.74,26.67,26.68,107306.0
2016-11-23 11:05:00,26.68,26.69,26.64,26.64,19524.0,26.68,26.69,26.64,26.64,19524.0
2016-11-23 11:10:00,26.64,26.67,26.64,26.66,9835.0,26.64,26.67,26.64,26.66,9835.0
2016-11-23 11:15:00,26.67,26.69,26.64,26.67,241390.0,26.67,26.69,26.64,26.67,241390.0
2016-11-23 11:20:00,26.66,26.66,26.61,26.62,63406.0,26.66,26.66,26.61,26.62,63406.0
2016-11-23 11:25:00,26.62,26.62,26.59,26.59,14733.0,26.62,26.62,26.59,26.59,14733.0
2016-11-23 11:30:00,26.59,26.61,26.58,26.6,30059.0,26.59,26.61,26.58,26.6,30059.0
2016-11-23 11:35:00,26.6,26.6,26.55,26.58,32002.0,26.6,26.6,26.55,26.58,32002.0
2016-11-23 11:40:00,26.58,26.6,26.57,26.59,20539.0,26.58,26.6,26.57,26.59,20539.0
2016-11-23 11:45:00,26.59,26.59,26.57,26.58,145377.0,26.59,26.59,26.57,26.58,145377.0
2016-11-23 11:50:00,26.58,26.61,26.57,26.59,18779.0,26.58,26.61,26.57,26.59,18779.0
2016-11-23 11:55:00,26.59,26.61,26.59,26.59,23847.0,26.59,26.61,26.59,26.59,23847.0
2016-11-23 12:00:00,26.6,26.6,26.55,26.57,44016.0,26.6,26.6,26.55,26.57,44016.0
2016-11-23 12:05:00,26.58,26.58,26.56,26.56,10334.0,26.58,26.58,26.56,26.56,10334.0
2016-11-23 12:10:00,26.55,26.57,26.55,26.55,9322.0,26.55,26.57,26.55,26.55,9322.0
2016-11-23 12:15:00,26.56,26.57,26.54,26.54,22285.0,26.56,26.57,26.54,26.54,22285.0
2016-11-23 12:20:00,26.55,26.56,26.52,26.52,21381.0,26.55,26.56,26.52,26.52,21381.0
2016-11-23 12:25:00,26.53,26.53,26.52,26.52,15528.0,26.53,26.53,26.52,26.52,15528.0
2016-11-23 12:30:00,26.52,26.53,26.49,26.49,17784.0,26.52,26.53,26.49,26.49,17784.0
2016-11-23 12:35:00,26.49,26.49,26.48,26.48,12985.0,26.49,26.49,26.48,26.48,12985.0
2016-11-23 12:40:00,26.49,26.5,26.47,26.49,19337.0,26.49,26.5,26.47,26.49,19337.0
2016-11-23 12:45:00,26.49,26.52,26.48,26.52,17750.0,26.49,26.52,26.48,26.52,17750.0
2016-11-23 12:50:00,26.52,26.52,26.48,26.49,21271.0,26.52,26.52,26.48,26.49,21271.0
2016-11-23 12:55:00,26.49,26.49,26.48,26.49,10074.0,26.49,26.49,26.48,26.49,10074.0
2016-11-23 13:00:00,26.48,26.51,26.48,26.51,15198.0,26.48,26.51,26.48,26.51,15198.0
2016-11-23 13:05:00,26.51,26.51,26.5,26.5,7426.0,26.51,26.51,26.5,26.5,7426.0
2016-11-23 13:10:00,26.5,26.52,26.5,26.52,19672.0,26.5,26.52,26.5,26.52,19672.0
2016-11-23 13:15:00,26.51,26.52,26.48,26.49,15993.0,26.51,26.52,26.48,26.49,15993.0
2016-11-23 13:20:00,26.48,26.49,26.46,26.46,12895.0,26.48,26.49,26.46,26.46,12895.0
2016-11-23 13:25:00,26.46,26.48,26.45,26.46,12889.0,26.46,26.48,26.45,26.46,12889.0
2016-11-23 13:30:00,26.45,26.47,26.45,26.46,12860.0,26.45,26.47,26.45,26.46,12860.0
2016-11-23 13:35:00,26.46,26.47,26.44,26.46,17378.0,26.46,26.47,26.44,26.46,17378.0
2016-11-23 13:40:00,26.46,26.46,26.44,26.45,10040.0,26.46,26.46,26.44,26.45,10040.0
2016-11-23 13:45:00,26.44,26.45,26.41,26.41,12535.0,26.44,26.45,26.41,26.41,12535.0
2016-11-23 13:50:00,26.42,26.42,26.4,26.41,24271.0,26.42,26.42,26.4,26.41,24271.0
2016-11-23 13:55:00,26.41,26.43,26.4,26.43,22419.0,26.41,26.43,26.4,26.43,22419.0
2016-11-23 14:00:00,26.43,26.47,26.42,26.47,23645.0,26.43,26.47,26.42,26.47,23645.0
2016-11-23 14:05:00,26.46,26.48,26.45,26.45,14349.0,26.46,26.48,26.45,26.45,14349.0
2016-11-23 14:10:00,26.45,26.46,26.44,26.45,20749.0,26.45,26.46,26.44,26.45,20749.0
2016-11-23 14:15:00,26.45,26.47,26.44,26.46,18332.0,26.45,26.47,26.44,26.46,18332.0
2016-11-23 14:20:00,26.47,26.48,26.46,26.46,14224.0,26.47,26.48,26.46,26.46,14224.0
2016-11-23 14:25:00,26.46,26.48,26.46,26.47,19011.0,26.46,26.48,26.46,26.47,19011.0
2016-11-23 14:30:00,26.47,26.49,26.47,26.49,12510.0,26.47,26.49,26.47,26.49,12510.0
2016-11-23 14:35:00,26.49,26.49,26.46,26.46,13869.0,26.49,26.49,26.46,26.46,13869.0
2016-11-23 14:40:00,26.46,26.48,26.46,26.48,14448.0,26.46,26.48,26.46,26.48,14448.0
2016-11-23 14:45:00,26.48,26.48,26.45,26.46,27629.0,26.48,26.48,26.45,26.46,27629.0
2016-11-23 14:50:00,26.46,26.46,26.43,26.45,15226.0,26.46,26.46,26.43,26.45,15226.0
2016-11-23 14:55:00,26.45,26.45,26.43,26.44,15494.0,26.45,26.45,26.43,26.44,15494.0
2016-11-23 15:00:00,26.44,26.45,26.43,26.44,17905.0,26.44,26.45,26.43,26.44,17905.0
2016-11-23 15:05:00,26.44,26.46,26.42,26.46,28743.0,26.44,26.46,26.42,26.46,28743.0
2016-11-23 15:10:00,26.46,26.46,26.44,26.45,16036.0,26.46,26.46,26.44,26.45,16036.0
2016-11-23 15:15:00,26.45,26.46,26.44,26.44,15293.0,26.45,26.46,26.44,26.44,15293.0
2016-11-23 15:20:00,26.44,26.45,26.43,26.44,19125.0,26.44,26.45,26.43,26.44,19125.0
2016-11-23 15:25:00,26.44,26.45,26.42,26.43,29624.0,26.44,26.45,26.42,26.43,29624.0
2016-11-23 15:30:00,26.43,26.43,26.41,26.41,24718.0,26.43,26.43,26.41,26.41,24718.0
2016-11-23 15:35:00,26.41,26.44,26.41,26.43,39311.0,26.41,26.44,26.41,26.43,39311.0
2016-11-23 15:40:00,26.43,26.46,26.42,26.45,55555.0,26.43,26.46,26.42,26.45,55555.0
2016-11-23 15:45:00,26.46,26.48,26.45,26.48,37051.0,26.46,26.48,26.45,26.48,37051.0
2016-11-23 15:50:00,26.48,26.49,26.45,26.49,84132.0,26.48,26.49,26.45,26.49,84132.0
2016-11-23 15:55:00,26.49,26.5,26.48,26.49,146404.0,26.49,26.5,26.48,26.49,146404.0
2016-11-25 09:30:00,26.5,26.63,26.5,26.63,37917.0,26.5,26.63,26.5,26.63,37917.0
2016-11-25 09:35:00,26.63,26.7,26.59,26.67,17800.0,26.63,26.7,26.59,26.67,17800.0
2016-11-25 09:40:00,26.67,26.74,26.64,26.66,21391.0,26.67,26.74,26.64,26.66,21391.0
2016-11-25 09:45:00,26.67,26.75,26.67,26.74,16501.0,26.67,26.75,26.67,26.74,16501.0
2016-11-25 09:50:00,26.73,26.73,26.7,26.73,9200.0,26.73,26.73,26.7,26.73,9200.0
2016-11-25 09:55:00,26.74,26.76,26.7,26.71,26877.0,26.74,26.76,26.7,26.71,26877.0
2016-11-25 10:00:00,26.71,26.73,26.68,26.69,18526.0,26.71,26.73,26.68,26.69,18526.0
2016-11-25 10:05:00,26.69,26.71,26.66,26.7,13913.0,26.69,26.71,26.66,26.7,13913.0
2016-11-25 10:10:00,26.7,26.72,26.69,26.71,16380.0,26.7,26.72,26.69,26.71,16380.0
2016-11-25 10:15:00,26.71,26.72,26.7,26.72,17500.0,26.71,26.72,26.7,26.72,17500.0
2016-11-25 10:20:00,26.72,26.72,26.69,26.7,11477.0,26.72,26.72,26.69,26.7,11477.0
2016-11-25 10:25:00,26.7,26.75,26.69,26.72,14414.0,26.7,26.75,26.69,26.72,14414.0
2016-11-25 10:30:00,26.72,26.75,26.72,26.75,8640.0,26.72,26.75,26.72,26.75,8640.0
2016-11-25 10:35:00,26.75,26.75,26.73,26.74,8492.0,26.75,26.75,26.73,26.74,8492.0
2016-11-25 10:40:00,26.75,26.76,26.74,26.75,10034.0,26.75,26.76,26.74,26.75,10034.0
2016-11-25 10:45:00,26.76,26.76,26.75,26.76,9202.0,26.76,26.76,26.75,26.76,9202.0
2016-11-25 10:50:00,26.75,26.77,26.75,26.76,11427.0,26.75,26.77,26.75,26.76,11427.0
2016-11-25 10:55:00,26.76,26.79,26.76,26.78,18816.0,26.76,26.79,26.76,26.78,18816.0
2016-11-25 11:00:00,26.78,26.82,26.78,26.82,11722.0,26.78,26.82,26.78,26.82,11722.0
2016-11-25 11:05:00,26.82,26.83,26.8,26.8,15832.0,26.82,26.83,26.8,26.8,15832.0
2016-11-25 11:10:00,26.8,26.82,26.8,26.81,13113.0,26.8,26.82,26.8,26.81,13113.0
2016-11-25 11:15:00,26.82,26.84,26.81,26.84,9525.0,26.82,26.84,26.81,26.84,9525.0
2016-11-25 11:20:00,26.85,26.85,26.82,26.83,10405.0,26.85,26.85,26.82,26.83,10405.0
2016-11-25 11:25:00,26.83,26.86,26.82,26.86,8741.0,26.83,26.86,26.82,26.86,8741.0
2016-11-25 11:30:00,26.86,26.88,26.85,26.88,9066.0,26.86,26.88,26.85,26.88,9066.0
2016-11-25 11:35:00,26.87,26.88,26.86,26.86,8050.0,26.87,26.88,26.86,26.86,8050.0
2016-11-25 11:40:00,26.87,26.9,26.87,26.89,10664.0,26.87,26.9,26.87,26.89,10664.0
2016-11-25 11:45:00,26.89,26.89,26.87,26.89,8700.0,26.89,26.89,26.87,26.89,8700.0
2016-11-25 11:50:00,26.88,26.9,26.88,26.88,8075.0,26.88,26.9,26.88,26.88,8075.0
2016-11-25 11:55:00,26.89,26.93,26.89,26.93,5694.0,26.89,26.93,26.89,26.93,5694.0
2016-11-25 12:00:00,26.93,26.93,26.91,26.93,9420.0,26.93,26.93,26.91,26.93,9420.0
2016-11-25 12:05:00,26.92,26.92,26.89,26.89,7458.0,26.92,26.92,26.89,26.89,7458.0
2016-11-25 12:10:00,26.89,26.9,26.85,26.85,11546.0,26.89,26.9,26.85,26.85,11546.0
2016-11-25 12:15:00,26.85,26.85,26.81,26.82,12431.0,26.85,26.85,26.81,26.82,12431.0
2016-11-25 12:20:00,26.82,26.82,26.79,26.8,9727.0,26.82,26.82,26.79,26.8,9727.0
2016-11-25 12:25:00,26.8,26.8,26.78,26.78,3298.0,26.8,26.8,26.78,26.78,3298.0
2016-11-25 12:30:00,26.79,26.8,26.78,26.79,14713.0,26.79,26.8,26.78,26.79,14713.0
2016-11-25 12:35:00,26.8,26.81,26.79,26.8,16110.0,26.8,26.81,26.79,26.8,16110.0
2016-11-25 12:40:00,26.8,26.81,26.78,26.79,15801.0,26.8,26.81,26.78,26.79,15801.0
2016-11-25 12:45:00,26.78,26.78,26.76,26.77,4900.0,26.78,26.78,26.76,26.77,4900.0
2016-11-25 12:50:00,26.77,26.8,26.76,26.78,15071.0,26.77,26.8,26.76,26.78,15071.0
2016-11-25 12:55:00,26.78,26.79,26.76,26.77,29884.0,26.78,26.79,26.76,26.77,29884.0
2016-11-28 09:30:00,26.63,26.74,26.58,26.72,26918.0,26.63,26.74,26.58,26.72,26918.0
2016-11-28 09:35:00,26.71,26.74,26.67,26.69,8348.0,26.71,26.74,26.67,26.69,8348.0
2016-11-28 09:40:00,26.7,26.72,26.62,26.62,31257.0,26.7,26.72,26.62,26.62,31257.0
2016-11-28 09:45:00,26.62,26.69,26.62,26.68,33688.0,26.62,26.69,26.62,26.68,33688.0
2016-11-28 09:50:00,26.68,26.72,26.67,26.67,16745.0,26.68,26.72,26.67,26.67,16745.0
2016-11-28 09:55:00,26.67,26.69,26.63,26.67,10309.0,26.67,26.69,26.63,26.67,10309.0
2016-11-28 10:00:00,26.66,26.66,26.57,26.58,18747.0,26.66,26.66,26.57,26.58,18747.0
2016-11-28 10:05:00,26.58,26.6,26.57,26.6,19300.0,26.58,26.6,26.57,26.6,19300.0
2016-11-28 10:10:00,26.6,26.6,26.54,26.54,10900.0,26.6,26.6,26.54,26.54,10900.0
2016-11-28 10:15:00,26.54,26.55,26.53,26.55,12182.0,26.54,26.55,26.53,26.55,12182.0
2016-11-28 10:20:00,26.55,26.57,26.51,26.57,31506.0,26.55,26.57,26.51,26.57,31506.0
2016-11-28 10:25:00,26.57,26.57,26.52,26.55,15200.0,26.57,26.57,26.52,26.55,15200.0
2016-11-28 10:30:00,26.55,26.6,26.55,26.59,9800.0,26.55,26.6,26.55,26.59,9800.0
2016-11-28 10:35:00,26.58,26.61,26.57,26.6,29030.0,26.58,26.61,26.57,26.6,29030.0
2016-11-28 10:40:00,26.61,26.62,26.58,26.6,19407.0,26.61,26.62,26.58,26.6,19407.0
2016-11-28 10:45:00,26.59,26.61,26.58,26.61,7485.0,26.59,26.61,26.58,26.61,7485.0
2016-11-28 10:50:00,26.61,26.61,26.58,26.6,15625.0,26.61,26.61,26.58,26.6,15625.0
2016-11-28 10:55:00,26.6,26.6,26.57,26.58,25006.0,26.6,26.6,26.57,26.58,25006.0
2016-11-28 11:00:00,26.58,26.62,26.57,26.62,30114.0,26.58,26.62,26.57,26.62,30114.0
2016-11-28 11:05:00,26.62,26.65,26.61,26.61,18623.0,26.62,26.65,26.61,26.61,18623.0
2016-11-28 11:10:00,26.61,26.63,26.6,26.61,9350.0,26.61,26.63,26.6,26.61,9350.0
2016-11-28 11:15:00,26.6,26.63,26.6,26.62,9607.0,26.6,26.63,26.6,26.62,9607.0
2016-11-28 11:20:00,26.61,26.62,26.59,26.62,15719.0,26.61,26.62,26.59,26.62,15719.0
2016-11-28 11:25:00,26.62,26.65,26.61,26.63,19078.0,26.62,26.65,26.61,26.63,19078.0
2016-11-28 11:30:00,26.63,26.67,26.62,26.66,9848.0,26.63,26.67,26.62,26.66,9848.0
2016-11-28 11:35:00,26.67,26.67,26.62,26.63,9400.0,26.67,26.67,26.62,26.63,9400.0
2016-11-28 11:40:00,26.64,26.64,26.61,26.62,10524.0,26.64,26.64,26.61,26.62,10524.0
2016-11-28 11:45:00,26.62,26.62,26.6,26.6,9600.0,26.62,26.62,26.6,26.6,9600.0
2016-11-28 11:50:00,26.6,26.61,26.58,26.59,6100.0,26.6,26.61,26.58,26.59,6100.0
2016-11-28 11:55:00,26.59,26.65,26.59,26.65,9905.0,26.59,26.65,26.59,26.65,9905.0
2016-11-28 12:00:00,26.65,26.68,26.64,26.68,14764.0,26.65,26.68,26.64,26.68,14764.0
2016-11-28 12:05:00,26.68,26.71,26.68,26.7,4100.0,26.68,26.71,26.68,26.7,4100.0
2016-11-28 12:10:00,26.68,26.69,26.63,26.63,4900.0,26.68,26.69,26.63,26.63,4900.0
2016-11-28 12:15:00,26.63,26.65,26.62,26.65,13502.0,26.63,26.65,26.62,26.65,13502.0
2016-11-28 12:20:00,26.66,26.69,26.66,26.69,7300.0,26.66,26.69,26.66,26.69,7300.0
2016-11-28 12:25:00,26.68,26.72,26.68,26.71,28376.0,26.68,26.72,26.68,26.71,28376.0
2016-11-28 12:30:00,26.71,26.72,26.68,26.69,9652.0,26.71,26.72,26.68,26.69,9652.0
2016-11-28 12:35:00,26.69,26.69,26.64,26.64,5500.0,26.69,26.69,26.64,26.64,5500.0
2016-11-28 12:40:00,26.64,26.69,26.6,26.65,55704.0,26.64,26.69,26.6,26.65,55704.0
2016-11-28 12:45:00,26.65,26.65,26.6,26.64,38185.0,26.65,26.65,26.6,26.64,38185.0
2016-11-28 12:50:00,26.63,26.63,26.61,26.61,4632.0,26.63,26.63,26.61,26.61,4632.0
2016-11-28 12:55:00,26.6,26.63,26.6,26.61,6714.0,26.6,26.63,26.6,26.61,6714.0
2016-11-28 13:00:00,26.61,26.62,26.59,26.6,10100.0,26.61,26.62,26.59,26.6,10100.0
2016-11-28 13:05:00,26.6,26.61,26.58,26.61,7519.0,26.6,26.61,26.58,26.61,7519.0
2016-11-28 13:10:00,26.6,26.6,26.57,26.6,11200.0,26.6,26.6,26.57,26.6,11200.0
2016-11-28 13:15:00,26.6,26.6,26.59,26.59,4500.0,26.6,26.6,26.59,26.59,4500.0
2016-11-28 13:20:00,26.58,26.6,26.57,26.57,3400.0,26.58,26.6,26.57,26.57,3400.0
2016-11-28 13:25:00,26.57,26.58,26.56,26.56,5300.0,26.57,26.58,26.56,26.56,5300.0
2016-11-28 13:30:00,26.56,26.57,26.56,26.57,6300.0,26.56,26.57,26.56,26.57,6300.0
2016-11-28 13:35:00,26.57,26.59,26.57,26.59,4750.0,26.57,26.59,26.57,26.59,4750.0
2016-11-28 13:40:00,26.59,26.59,26.54,26.55,9523.0,26.59,26.59,26.54,26.55,9523.0
2016-11-28 13:45:00,26.55,26.55,26.53,26.54,4938.0,26.55,26.55,26.53,26.54,4938.0
2016-11-28 13:50:00,26.54,26.55,26.53,26.54,3990.0,26.54,26.55,26.53,26.54,3990.0
2016-11-28 13:55:00,26.55,26.55,26.52,26.53,13356.0,26.55,26.55,26.52,26.53,13356.0
2016-11-28 14:00:00,26.53,26.54,26.51,26.52,5600.0,26.53,26.54,26.51,26.52,5600.0
2016-11-28 14:05:00,26.52,26.53,26.51,26.52,6398.0,26.52,26.53,26.51,26.52,6398.0
2016-11-28 14:10:00,26.53,26.55,26.52,26.54,6899.0,26.53,26.55,26.52,26.54,6899.0
2016-11-28 14:15:00,26.54,26.56,26.53,26.55,5135.0,26.54,26.56,26.53,26.55,5135.0
2016-11-28 14:20:00,26.55,26.55,26.53,26.54,6395.0,26.55,26.55,26.53,26.54,6395.0
2016-11-28 14:25:00,26.53,26.56,26.53,26.53,9049.0,26.53,26.56,26.53,26.53,9049.0
2016-11-28 14:30:00,26.53,26.53,26.5,26.53,8174.0,26.53,26.53,26.5,26.53,8174.0
2016-11-28 14:35:00,26.53,26.53,26.5,26.5,7905.0,26.53,26.53,26.5,26.5,7905.0
2016-11-28 14:40:00,26.5,26.51,26.49,26.5,12084.0,26.5,26.51,26.49,26.5,12084.0
2016-11-28 14:45:00,26.5,26.51,26.5,26.5,4700.0,26.5,26.51,26.5,26.5,4700.0
2016-11-28 14:50:00,26.5,26.51,26.47,26.51,10570.0,26.5,26.51,26.47,26.51,10570.0
2016-11-28 14:55:00,26.5,26.52,26.49,26.5,12700.0,26.5,26.52,26.49,26.5,12700.0
2016-11-28 15:00:00,26.5,26.52,26.5,26.51,9827.0,26.5,26.52,26.5,26.51,9827.0
2016-11-28 15:05:00,26.51,26.53,26.51,26.52,7900.0,26.51,26.53,26.51,26.52,7900.0
2016-11-28 15:10:00,26.52,26.56,26.52,26.55,9505.0,26.52,26.56,26.52,26.55,9505.0
2016-11-28 15:15:00,26.55,26.56,26.53,26.54,13493.0,26.55,26.56,26.53,26.54,13493.0
2016-11-28 15:20:00,26.53,26.54,26.51,26.52,14303.0,26.53,26.54,26.51,26.52,14303.0
2016-11-28 15:25:00,26.52,26.52,26.49,26.49,9890.0,26.52,26.52,26.49,26.49,9890.0
2016-11-28 15:30:00,26.49,26.51,26.49,26.5,21831.0,26.49,26.51,26.49,26.5,21831.0
2016-11-28 15:35:00,26.5,26.5,26.49,26.49,13886.0,26.5,26.5,26.49,26.49,13886.0
2016-11-28 15:40:00,26.49,26.53,26.49,26.52,82164.0,26.49,26.53,26.49,26.52,82164.0
2016-11-28 15:45:00,26.52,26.55,26.51,26.52,35440.0,26.52,26.55,26.51,26.52,35440.0
2016-11-28 15:50:00,26.52,26.54,26.51,26.54,54700.0,26.52,26.54,26.51,26.54,54700.0
2016-11-28 15:55:00,26.54,26.55,26.52,26.52,75073.0,26.54,26.55,26.52,26.52,75073.0
2016-11-29 09:30:00,26.45,26.47,26.37,26.41,26612.0,26.45,26.47,26.37,26.41,26612.0
2016-11-29 09:35:00,26.4,26.52,26.4,26.5,30118.0,26.4,26.52,26.4,26.5,30118.0
2016-11-29 09:40:00,26.51,26.62,26.5,26.54,56788.0,26.51,26.62,26.5,26.54,56788.0
2016-11-29 09:45:00,26.55,26.55,26.43,26.43,12100.0,26.55,26.55,26.43,26.43,12100.0
2016-11-29 09:50:00,26.44,26.47,26.4,26.4,11158.0,26.44,26.47,26.4,26.4,11158.0
2016-11-29 09:55:00,26.4,26.43,26.35,26.4,18676.0,26.4,26.43,26.35,26.4,18676.0
2016-11-29 10:00:00,26.4,26.45,26.4,26.41,13673.0,26.4,26.45,26.4,26.41,13673.0
2016-11-29 10:05:00,26.4,26.45,26.4,26.44,14708.0,26.4,26.45,26.4,26.44,14708.0
2016-11-29 10:10:00,26.43,26.45,26.41,26.45,10196.0,26.43,26.45,26.41,26.45,10196.0
2016-11-29 10:15:00,26.44,26.46,26.41,26.44,10700.0,26.44,26.46,26.41,26.44,10700.0
2016-11-29 10:20:00,26.45,26.48,26.45,26.46,11699.0,26.45,26.48,26.45,26.46,11699.0
2016-11-29 10:25:00,26.46,26.47,26.43,26.45,10200.0,26.46,26.47,26.43,26.45,10200.0
2016-11-29 10:30:00,26.46,26.5,26.45,26.48,10222.0,26.46,26.5,26.45,26.48,10222.0
2016-11-29 10:35:00,26.47,26.5,26.46,26.5,8323.0,26.47,26.5,26.46,26.5,8323.0
2016-11-29 10:40:00,26.51,26.55,26.49,26.54,10369.0,26.51,26.55,26.49,26.54,10369.0
2016-11-29 10:45:00,26.53,26.55,26.49,26.53,11873.0,26.53,26.55,26.49,26.53,11873.0
2016-11-29 10:50:00,26.53,26.54,26.51,26.51,7311.0,26.53,26.54,26.51,26.51,7311.0
2016-11-29 10:55:00,26.52,26.53,26.51,26.51,7063.0,26.52,26.53,26.51,26.51,7063.0
2016-11-29 11:00:00,26.52,26.55,26.51,26.52,13982.0,26.52,26.55,26.51,26.52,13982.0
2016-11-29 11:05:00,26.52,26.56,26.51,26.55,10396.0,26.52,26.56,26.51,26.55,10396.0
2016-11-29 11:10:00,26.55,26.55,26.49,26.5,15708.0,26.55,26.55,26.49,26.5,15708.0
2016-11-29 11:15:00,26.5,26.51,26.48,26.5,13200.0,26.5,26.51,26.48,26.5,13200.0
2016-11-29 11:20:00,26.5,26.54,26.5,26.52,10245.0,26.5,26.54,26.5,26.52,10245.0
2016-11-29 11:25:00,26.52,26.55,26.51,26.55,9802.0,26.52,26.55,26.51,26.55,9802.0
2016-11-29 11:30:00,26.55,26.58,26.53,26.56,12314.0,26.55,26.58,26.53,26.56,12314.0
2016-11-29 11:35:00,26.56,26.59,26.54,26.54,6599.0,26.56,26.59,26.54,26.54,6599.0
2016-11-29 11:40:00,26.54,26.57,26.53,26.56,9900.0,26.54,26.57,26.53,26.56,9900.0
2016-11-29 11:45:00,26.57,26.58,26.56,26.57,6200.0,26.57,26.58,26.56,26.57,6200.0
2016-11-29 11:50:00,26.57,26.58,26.55,26.55,9146.0,26.57,26.58,26.55,26.55,9146.0
2016-11-29 11:55:00,26.56,26.59,26.56,26.58,9683.0,26.56,26.59,26.56,26.58,9683.0
2016-11-29 12:00:00,26.59,26.59,26.57,26.58,10060.0,26.59,26.59,26.57,26.58,10060.0
2016-11-29 12:05:00,26.58,26.58,26.55,26.55,7609.0,26.58,26.58,26.55,26.55,7609.0
2016-11-29 12:10:00,26.56,26.57,26.55,26.55,9540.0,26.56,26.57,26.55,26.55,9540.0
2016-11-29 12:15:00,26.55,26.56,26.5,26.51,7971.0,26.55,26.56,26.5,26.51,7971.0
2016-11-29 12:20:00,26.51,26.51,26.48,26.48,8523.0,26.51,26.51,26.48,26.48,8523.0
2016-11-29 12:25:00,26.48,26.52,26.48,26.52,13406.0,26.48,26.52,26.48,26.52,13406.0
2016-11-29 12:30:00,26.52,26.52,26.48,26.48,8400.0,26.52,26.52,26.48,26.48,8400.0
2016-11-29 12:35:00,26.48,26.5,26.48,26.49,5400.0,26.48,26.5,26.48,26.49,5400.0
2016-11-29 12:40:00,26.5,26.5,26.48,26.49,6762.0,26.5,26.5,26.48,26.49,6762.0
2016-11-29 12:45:00,26.49,26.51,26.49,26.51,7200.0,26.49,26.51,26.49,26.51,7200.0
2016-11-29 12:50:00,26.5,26.53,26.5,26.53,5200.0,26.5,26.53,26.5,26.53,5200.0
2016-11-29 12:55:00,26.53,26.59,26.53,26.59,12843.0,26.53,26.59,26.53,26.59,12843.0
2016-11-29 13:00:00,26.59,26.59,26.57,26.58,5041.0,26.59,26.59,26.57,26.58,5041.0
2016-11-29 13:05:00,26.58,26.58,26.53,26.55,12230.0,26.58,26.58,26.53,26.55,12230.0
2016-11-29 13:10:00,26.56,26.58,26.56,26.56,4900.0,26.56,26.58,26.56,26.56,4900.0
2016-11-29 13:15:00,26.56,26.58,26.54,26.55,7026.0,26.56,26.58,26.54,26.55,7026.0
2016-11-29 13:20:00,26.55,26.56,26.53,26.55,9000.0,26.55,26.56,26.53,26.55,9000.0
2016-11-29 13:25:00,26.55,26.55,26.53,26.54,8825.0,26.55,26.55,26.53,26.54,8825.0
2016-11-29 13:30:00,26.55,26.58,26.55,26.55,13458.0,26.55,26.58,26.55,26.55,13458.0
2016-11-29 13:35:00,26.55,26.57,26.55,26.55,5948.0,26.55,26.57,26.55,26.55,5948.0
2016-11-29 13:40:00,26.56,26.57,26.56,26.57,4665.0,26.56,26.57,26.56,26.57,4665.0
2016-11-29 13:45:00,26.56,26.59,26.56,26.57,13206.0,26.56,26.59,26.56,26.57,13206.0
2016-11-29 13:50:00,26.56,26.6,26.56,26.6,7099.0,26.56,26.6,26.56,26.6,7099.0
2016-11-29 13:55:00,26.6,26.63,26.59,26.63,8259.0,26.6,26.63,26.59,26.63,8259.0
2016-11-29 14:00:00,26.63,26.64,26.61,26.63,14188.0,26.63,26.64,26.61,26.63,14188.0
2016-11-29 14:05:00,26.64,26.65,26.63,26.63,10949.0,26.64,26.65,26.63,26.63,10949.0
2016-11-29 14:10:00,26.62,26.64,26.62,26.64,7106.0,26.62,26.64,26.62,26.64,7106.0
2016-11-29 14:15:00,26.63,26.64,26.61,26.63,9990.0,26.63,26.64,26.61,26.63,9990.0
2016-11-29 14:20:00,26.63,26.67,26.62,26.67,7300.0,26.63,26.67,26.62,26.67,7300.0
2016-11-29 14:25:00,26.66,26.67,26.64,26.65,19093.0,26.66,26.67,26.64,26.65,19093.0
2016-11-29 14:30:00,26.64,26.65,26.63,26.65,13342.0,26.64,26.65,26.63,26.65,13342.0
2016-11-29 14:35:00,26.65,26.7,26.64,26.7,10326.0,26.65,26.7,26.64,26.7,10326.0
2016-11-29 14:40:00,26.7,26.72,26.69,26.71,12970.0,26.7,26.72,26.69,26.71,12970.0
2016-11-29 14:45:00,26.7,26.7,26.68,26.7,26454.0,26.7,26.7,26.68,26.7,26454.0
2016-11-29 14:50:00,26.7,26.73,26.69,26.7,21808.0,26.7,26.73,26.69,26.7,21808.0
2016-11-29 14:55:00,26.71,26.71,26.67,26.68,11000.0,26.71,26.71,26.67,26.68,11000.0
2016-11-29 15:00:00,26.68,26.68,26.62,26.63,11503.0,26.68,26.68,26.62,26.63,11503.0
2016-11-29 15:05:00,26.63,26.66,26.63,26.66,16048.0,26.63,26.66,26.63,26.66,16048.0
2016-11-29 15:10:00,26.66,26.67,26.65,26.67,7810.0,26.66,26.67,26.65,26.67,7810.0
2016-11-29 15:15:00,26.67,26.68,26.64,26.65,13592.0,26.67,26.68,26.64,26.65,13592.0
2016-11-29 15:20:00,26.65,26.66,26.63,26.66,16429.0,26.65,26.66,26.63,26.66,16429.0
2016-11-29 15:25:00,26.66,26.67,26.65,26.66,9285.0,26.66,26.67,26.65,26.66,9285.0
2016-11-29 15:30:00,26.66,26.67,26.62,26.64,34281.0,26.66,26.67,26.62,26.64,34281.0
2016-11-29 15:35:00,26.64,26.64,26.6,26.6,19461.0,26.64,26.64,26.6,26.6,19461.0
2016-11-29 15:40:00,26.6,26.62,26.6,26.62,22218.0,26.6,26.62,26.6,26.62,22218.0
2016-11-29 15:45:00,26.61,26.62,26.57,26.59,31923.0,26.61,26.62,26.57,26.59,31923.0
2016-11-29 15:50:00,26.58,26.6,26.56,26.6,42137.0,26.58,26.6,26.56,26.6,42137.0
2016-11-29 15:55:00,26.59,26.6,26.57,26.6,76107.0,26.59,26.6,26.57,26.6,76107.0
2016-11-30 09:30:00,26.45,26.74,26.43,26.43,21332.0,26.45,26.74,26.43,26.43,21332.0
2016-11-30 09:35:00,26.39,26.61,26.39,26.61,9946.0,26.39,26.61,26.39,26.61,9946.0
2016-11-30 09:40:00,26.61,26.61,26.51,26.51,13738.0,26.61,26.61,26.51,26.51,13738.0
2016-11-30 09:45:00,26.52,26.54,26.46,26.5,14946.0,26.52,26.54,26.46,26.5,14946.0
2016-11-30 09:50:00,26.51,26.51,26.4,26.4,11198.0,26.51,26.51,26.4,26.4,11198.0
2016-11-30 09:55:00,26.4,26.44,26.36,26.44,12100.0,26.4,26.44,26.36,26.44,12100.0
2016-11-30 10:00:00,26.44,26.45,26.38,26.38,14989.0,26.44,26.45,26.38,26.38,14989.0
2016-11-30 10:05:00,26.39,26.44,26.38,26.42,15200.0,26.39,26.44,26.38,26.42,15200.0
2016-11-30 10:10:00,26.43,26.43,26.36,26.36,11227.0,26.43,26.43,26.36,26.36,11227.0
2016-11-30 10:15:00,26.37,26.38,26.31,26.31,15212.0,26.37,26.38,26.31,26.31,15212.0
2016-11-30 10:20:00,26.31,26.32,26.25,26.26,12510.0,26.31,26.32,26.25,26.26,12510.0
2016-11-30 10:25:00,26.27,26.29,26.25,26.26,11165.0,26.27,26.29,26.25,26.26,11165.0
2016-11-30 10:30:00,26.27,26.35,26.26,26.35,17900.0,26.27,26.35,26.26,26.35,17900.0
2016-11-30 10:35:00,26.35,26.39,26.31,26.37,21800.0,26.35,26.39,26.31,26.37,21800.0
2016-11-30 10:40:00,26.38,26.41,26.35,26.4,13391.0,26.38,26.41,26.35,26.4,13391.0
2016-11-30 10:45:00,26.4,26.4,26.33,26.35,9796.0,26.4,26.4,26.33,26.35,9796.0
2016-11-30 10:50:00,26.35,26.4,26.35,26.4,13100.0,26.35,26.4,26.35,26.4,13100.0
2016-11-30 10:55:00,26.41,26.41,26.36,26.38,11660.0,26.41,26.41,26.36,26.38,11660.0
2016-11-30 11:00:00,26.38,26.39,26.36,26.37,9167.0,26.38,26.39,26.36,26.37,9167.0
2016-11-30 11:05:00,26.38,26.44,26.37,26.42,18190.0,26.38,26.44,26.37,26.42,18190.0
2016-11-30 11:10:00,26.43,26.46,26.42,26.45,7849.0,26.43,26.46,26.42,26.45,7849.0
2016-11-30 11:15:00,26.46,26.46,26.39,26.4,12290.0,26.46,26.46,26.39,26.4,12290.0
2016-11-30 11:20:00,26.4,26.44,26.39,26.44,12726.0,26.4,26.44,26.39,26.44,12726.0
2016-11-30 11:25:00,26.43,26.43,26.37,26.39,10515.0,26.43,26.43,26.37,26.39,10515.0
2016-11-30 11:30:00,26.38,26.41,26.35,26.41,13252.0,26.38,26.41,26.35,26.41,13252.0
2016-11-30 11:35:00,26.41,26.43,26.39,26.41,7895.0,26.41,26.43,26.39,26.41,7895.0
2016-11-30 11:40:00,26.41,26.43,26.41,26.41,8848.0,26.41,26.43,26.41,26.41,8848.0
2016-11-30 11:45:00,26.41,26.42,26.39,26.41,9864.0,26.41,26.42,26.39,26.41,9864.0
2016-11-30 11:50:00,26.41,26.42,26.37,26.42,8913.0,26.41,26.42,26.37,26.42,8913.0
2016-11-30 11:55:00,26.42,26.42,26.37,26.41,11501.0,26.42,26.42,26.37,26.41,11501.0
2016-11-30 12:00:00,26.41,26.42,26.36,26.42,14414.0,26.41,26.42,26.36,26.42,14414.0
2016-11-30 12:05:00,26.41,26.41,26.35,26.38,11946.0,26.41,26.41,26.35,26.38,11946.0
2016-11-30 12:10:00,26.38,26.39,26.37,26.38,1900.0,26.38,26.39,26.37,26.38,1900.0
2016-11-30 12:15:00,26.38,26.39,26.36,26.38,9700.0,26.38,26.39,26.36,26.38,9700.0
2016-11-30 12:20:00,26.39,26.4,26.36,26.37,9497.0,26.39,26.4,26.36,26.37,9497.0
2016-11-30 12:25:00,26.38,26.4,26.37,26.38,8991.0,26.38,26.4,26.37,26.38,8991.0
2016-11-30 12:30:00,26.38,26.38,26.36,26.38,8700.0,26.38,26.38,26.36,26.38,8700.0
2016-11-30 12:35:00,26.37,26.38,26.37,26.38,2900.0,26.37,26.38,26.37,26.38,2900.0
2016-11-30 12:40:00,26.38,26.38,26.37,26.38,5313.0,26.38,26.38,26.37,26.38,5313.0
2016-11-30 12:45:00,26.38,26.4,26.38,26.39,11419.0,26.38,26.4,26.38,26.39,11419.0
2016-11-30 12:50:00,26.39,26.39,26.36,26.37,4837.0,26.39,26.39,26.36,26.37,4837.0
2016-11-30 12:55:00,26.38,26.4,26.37,26.38,10211.0,26.38,26.4,26.37,26.38,10211.0
2016-11-30 13:00:00,26.39,26.39,26.35,26.35,7438.0,26.39,26.39,26.35,26.35,7438.0
2016-11-30 13:05:00,26.35,26.37,26.35,26.37,5100.0,26.35,26.37,26.35,26.37,5100.0
2016-11-30 13:10:00,26.38,26.38,26.36,26.37,4545.0,26.38,26.38,26.36,26.37,4545.0
2016-11-30 13:15:00,26.37,26.4,26.36,26.4,13479.0,26.37,26.4,26.36,26.4,13479.0
2016-11-30 13:20:00,26.4,26.4,26.36,26.37,6059.0,26.4,26.4,26.36,26.37,6059.0
2016-11-30 13:25:00,26.38,26.4,26.37,26.4,7578.0,26.38,26.4,26.37,26.4,7578.0
2016-11-30 13:30:00,26.4,26.4,26.38,26.39,6431.0,26.4,26.4,26.38,26.39,6431.0
2016-11-30 13:35:00,26.39,26.41,26.38,26.41,2820.0,26.39,26.41,26.38,26.41,2820.0
2016-11-30 13:40:00,26.41,26.41,26.38,26.4,6967.0,26.41,26.41,26.38,26.4,6967.0
2016-11-30 13:45:00,26.4,26.4,26.37,26.38,9613.0,26.4,26.4,26.37,26.38,9613.0
2016-11-30 13:50:00,26.38,26.39,26.37,26.37,3002.0,26.38,26.39,26.37,26.37,3002.0
2016-11-30 13:55:00,26.37,26.38,26.37,26.38,1400.0,26.37,26.38,26.37,26.38,1400.0
2016-11-30 14:00:00,26.37,26.38,26.34,26.35,12361.0,26.37,26.38,26.34,26.35,12361.0
2016-11-30 14:05:00,26.34,26.34,26.3,26.31,6595.0,26.34,26.34,26.3,26.31,6595.0
2016-11-30 14:10:00,26.32,26.33,26.28,26.28,8200.0,26.32,26.33,26.28,26.28,8200.0
2016-11-30 14:15:00,26.28,26.29,26.27,26.29,10892.0,26.28,26.29,26.27,26.29,10892.0
2016-11-30 14:20:00,26.29,26.3,26.28,26.3,8531.0,26.29,26.3,26.28,26.3,8531.0
2016-11-30 14:25:00,26.29,26.29,26.25,26.28,12153.0,26.29,26.29,26.25,26.28,12153.0
2016-11-30 14:30:00,26.27,26.28,26.25,26.26,7952.0,26.27,26.28,26.25,26.26,7952.0
2016-11-30 14:35:00,26.25,26.27,26.25,26.27,11969.0,26.25,26.27,26.25,26.27,11969.0
2016-11-30 14:40:00,26.27,26.27,26.23,26.23,10611.0,26.27,26.27,26.23,26.23,10611.0
2016-11-30 14:45:00,26.23,26.26,26.22,26.26,13876.0,26.23,26.26,26.22,26.26,13876.0
2016-11-30 14:50:00,26.26,26.31,26.25,26.3,17557.0,26.26,26.31,26.25,26.3,17557.0
2016-11-30 14:55:00,26.3,26.32,26.29,26.3,9849.0,26.3,26.32,26.29,26.3,9849.0
2016-11-30 15:00:00,26.3,26.33,26.29,26.3,16345.0,26.3,26.33,26.29,26.3,16345.0
2016-11-30 15:05:00,26.3,26.31,26.28,26.29,10800.0,26.3,26.31,26.28,26.29,10800.0
2016-11-30 15:10:00,26.29,26.32,26.29,26.32,10100.0,26.29,26.32,26.29,26.32,10100.0
2016-11-30 15:15:00,26.32,26.35,26.31,26.34,14245.0,26.32,26.35,26.31,26.34,14245.0
2016-11-30 15:20:00,26.33,26.35,26.32,26.35,8936.0,26.33,26.35,26.32,26.35,8936.0
2016-11-30 15:25:00,26.36,26.38,26.35,26.37,13719.0,26.36,26.38,26.35,26.37,13719.0
2016-11-30 15:30:00,26.38,26.38,26.34,26.34,28581.0,26.38,26.38,26.34,26.34,28581.0
2016-11-30 15:35:00,26.35,26.35,26.34,26.35,4778.0,26.35,26.35,26.34,26.35,4778.0
2016-11-30 15:40:00,26.35,26.35,26.3,26.3,16058.0,26.35,26.35,26.3,26.3,16058.0
2016-11-30 15:45:00,26.3,26.31,26.29,26.29,19670.0,26.3,26.31,26.29,26.29,19670.0
2016-11-30 15:50:00,26.3,26.31,26.27,26.3,97457.0,26.3,26.31,26.27,26.3,97457.0
2016-11-30 15:55:00,26.3,26.31,26.27,26.28,252712.0,26.3,26.31,26.27,26.28,252712.0
2016-12-01 09:30:00,26.18,26.19,25.83,25.93,60588.0,26.18,26.19,25.83,25.93,60588.0
2016-12-01 09:35:00,25.93,25.96,25.83,25.94,31768.0,25.93,25.96,25.83,25.94,31768.0
2016-12-01 09:40:00,25.94,26.03,25.94,26.03,51443.0,25.94,26.03,25.94,26.03,51443.0
2016-12-01 09:45:00,26.05,26.06,25.97,26.03,32945.0,26.05,26.06,25.97,26.03,32945.0
2016-12-01 09:50:00,26.02,26.08,25.98,25.99,23475.0,26.02,26.08,25.98,25.99,23475.0
2016-12-01 09:55:00,25.99,26.01,25.92,26.01,22300.0,25.99,26.01,25.92,26.01,22300.0
2016-12-01 10:00:00,26.01,26.03,25.9,25.9,27394.0,26.01,26.03,25.9,25.9,27394.0
2016-12-01 10:05:00,25.91,25.96,25.87,25.88,19013.0,25.91,25.96,25.87,25.88,19013.0
2016-12-01 10:10:00,25.87,25.87,25.74,25.76,22256.0,25.87,25.87,25.74,25.76,22256.0
2016-12-01 10:15:00,25.76,25.77,25.7,25.71,17033.0,25.76,25.77,25.7,25.71,17033.0
2016-12-01 10:20:00,25.71,25.72,25.62,25.64,27639.0,25.71,25.72,25.62,25.64,27639.0
2016-12-01 10:25:00,25.64,25.67,25.55,25.55,16657.0,25.64,25.67,25.55,25.55,16657.0
2016-12-01 10:30:00,25.55,25.55,25.5,25.51,22565.0,25.55,25.55,25.5,25.51,22565.0
2016-12-01 10:35:00,25.51,25.57,25.47,25.48,31855.0,25.51,25.57,25.47,25.48,31855.0
2016-12-01 10:40:00,25.48,25.49,25.37,25.38,27200.0,25.48,25.49,25.37,25.38,27200.0
2016-12-01 10:45:00,25.37,25.38,25.29,25.31,20000.0,25.37,25.38,25.29,25.31,20000.0
2016-12-01 10:50:00,25.32,25.32,25.25,25.28,24430.0,25.32,25.32,25.25,25.28,24430.0
2016-12-01 10:55:00,25.27,25.36,25.24,25.36,21290.0,25.27,25.36,25.24,25.36,21290.0
2016-12-01 11:00:00,25.35,25.41,25.32,25.41,11870.0,25.35,25.41,25.32,25.41,11870.0
2016-12-01 11:05:00,25.41,25.42,25.38,25.39,15400.0,25.41,25.42,25.38,25.39,15400.0
2016-12-01 11:10:00,25.38,25.39,25.33,25.39,14563.0,25.38,25.39,25.33,25.39,14563.0
2016-12-01 11:15:00,25.38,25.43,25.36,25.43,15062.0,25.38,25.43,25.36,25.43,15062.0
2016-12-01 11:20:00,25.43,25.5,25.41,25.5,19021.0,25.43,25.5,25.41,25.5,19021.0
2016-12-01 11:25:00,25.5,25.51,25.43,25.44,10211.0,25.5,25.51,25.43,25.44,10211.0
2016-12-01 11:30:00,25.43,25.47,25.42,25.43,10575.0,25.43,25.47,25.42,25.43,10575.0
2016-12-01 11:35:00,25.44,25.44,25.4,25.41,11322.0,25.44,25.44,25.4,25.41,11322.0
2016-12-01 11:40:00,25.41,25.47,25.4,25.45,19444.0,25.41,25.47,25.4,25.45,19444.0
2016-12-01 11:45:00,25.46,25.52,25.45,25.49,14448.0,25.46,25.52,25.45,25.49,14448.0
2016-12-01 11:50:00,25.48,25.48,25.45,25.48,8948.0,25.48,25.48,25.45,25.48,8948.0
2016-12-01 11:55:00,25.48,25.48,25.42,25.44,10244.0,25.48,25.48,25.42,25.44,10244.0
2016-12-01 12:00:00,25.44,25.44,25.39,25.39,12369.0,25.44,25.44,25.39,25.39,12369.0
2016-12-01 12:05:00,25.39,25.41,25.38,25.39,6188.0,25.39,25.41,25.38,25.39,6188.0
2016-12-01 12:10:00,25.39,25.4,25.34,25.35,13071.0,25.39,25.4,25.34,25.35,13071.0
2016-12-01 12:15:00,25.35,25.35,25.33,25.34,19765.0,25.35,25.35,25.33,25.34,19765.0
2016-12-01 12:20:00,25.34,25.35,25.29,25.29,20353.0,25.34,25.35,25.29,25.29,20353.0
2016-12-01 12:25:00,25.29,25.3,25.28,25.29,10045.0,25.29,25.3,25.28,25.29,10045.0
2016-12-01 12:30:00,25.29,25.35,25.29,25.32,29251.0,25.29,25.35,25.29,25.32,29251.0
2016-12-01 12:35:00,25.31,25.32,25.31,25.32,5892.0,25.31,25.32,25.31,25.32,5892.0
2016-12-01 12:40:00,25.32,25.32,25.23,25.25,38193.0,25.32,25.32,25.23,25.25,38193.0
2016-12-01 12:45:00,25.24,25.28,25.24,25.28,11400.0,25.24,25.28,25.24,25.28,11400.0
2016-12-01 12:50:00,25.28,25.3,25.23,25.24,15654.0,25.28,25.3,25.23,25.24,15654.0
2016-12-01 12:55:00,25.24,25.24,25.22,25.24,20154.0,25.24,25.24,25.22,25.24,20154.0
2016-12-01 13:00:00,25.24,25.24,25.17,25.18,17412.0,25.24,25.24,25.17,25.18,17412.0
2016-12-01 13:05:00,25.18,25.19,25.15,25.15,15416.0,25.18,25.19,25.15,25.15,15416.0
2016-12-01 13:10:00,25.15,25.22,25.15,25.22,16919.0,25.15,25.22,25.15,25.22,16919.0
2016-12-01 13:15:00,25.21,25.22,25.19,25.2,12464.0,25.21,25.22,25.19,25.2,12464.0
2016-12-01 13:20:00,25.21,25.21,25.18,25.19,9358.0,25.21,25.21,25.18,25.19,9358.0
2016-12-01 13:25:00,25.2,25.23,25.19,25.21,14614.0,25.2,25.23,25.19,25.21,14614.0
2016-12-01 13:30:00,25.21,25.25,25.2,25.23,8717.0,25.21,25.25,25.2,25.23,8717.0
2016-12-01 13:35:00,25.23,25.26,25.22,25.25,11639.0,25.23,25.26,25.22,25.25,11639.0
2016-12-01 13:40:00,25.25,25.28,25.24,25.26,11756.0,25.25,25.28,25.24,25.26,11756.0
2016-12-01 13:45:00,25.27,25.28,25.25,25.28,19782.0,25.27,25.28,25.25,25.28,19782.0
2016-12-01 13:50:00,25.28,25.28,25.24,25.27,21188.0,25.28,25.28,25.24,25.27,21188.0
2016-12-01 13:55:00,25.27,25.28,25.23,25.23,10993.0,25.27,25.28,25.23,25.23,10993.0
2016-12-01 14:00:00,25.24,25.25,25.23,25.23,44124.0,25.24,25.25,25.23,25.23,44124.0
2016-12-01 14:05:00,25.24,25.24,25.2,25.2,11116.0,25.24,25.24,25.2,25.2,11116.0
2016-12-01 14:10:00,25.2,25.23,25.19,25.19,13181.0,25.2,25.23,25.19,25.19,13181.0
2016-12-01 14:15:00,25.19,25.27,25.19,25.23,16993.0,25.19,25.27,25.19,25.23,16993.0
2016-12-01 14:20:00,25.24,25.24,25.19,25.23,12861.0,25.24,25.24,25.19,25.23,12861.0
2016-12-01 14:25:00,25.23,25.24,25.2,25.21,10528.0,25.23,25.24,25.2,25.21,10528.0
2016-12-01 14:30:00,25.2,25.24,25.19,25.23,17668.0,25.2,25.24,25.19,25.23,17668.0
2016-12-01 14:35:00,25.22,25.23,25.21,25.21,5600.0,25.22,25.23,25.21,25.21,5600.0
2016-12-01 14:40:00,25.21,25.26,25.21,25.26,11575.0,25.21,25.26,25.21,25.26,11575.0
2016-12-01 14:45:00,25.26,25.26,25.23,25.24,7019.0,25.26,25.26,25.23,25.24,7019.0
2016-12-01 14:50:00,25.24,25.28,25.24,25.25,22368.0,25.24,25.28,25.24,25.25,22368.0
2016-12-01 14:55:00,25.24,25.24,25.19,25.21,16648.0,25.24,25.24,25.19,25.21,16648.0
2016-12-01 15:00:00,25.2,25.23,25.2,25.21,17394.0,25.2,25.23,25.2,25.21,17394.0
2016-12-01 15:05:00,25.21,25.21,25.19,25.2,15894.0,25.21,25.21,25.19,25.2,15894.0
2016-12-01 15:10:00,25.2,25.23,25.2,25.23,16693.0,25.2,25.23,25.2,25.23,16693.0
2016-12-01 15:15:00,25.23,25.25,25.22,25.22,19348.0,25.23,25.25,25.22,25.22,19348.0
2016-12-01 15:20:00,25.21,25.22,25.18,25.2,27864.0,25.21,25.22,25.18,25.2,27864.0
2016-12-01 15:25:00,25.2,25.2,25.15,25.17,24405.0,25.2,25.2,25.15,25.17,24405.0
2016-12-01 15:30:00,25.17,25.19,25.16,25.16,20856.0,25.17,25.19,25.16,25.16,20856.0
2016-12-01 15:35:00,25.16,25.18,25.15,25.18,32580.0,25.16,25.18,25.15,25.18,32580.0
2016-12-01 15:40:00,25.18,25.18,25.15,25.16,25663.0,25.18,25.18,25.15,25.16,25663.0
2016-12-01 15:45:00,25.15,25.16,25.14,25.15,31927.0,25.15,25.16,25.14,25.15,31927.0
2016-12-01 15:50:00,25.14,25.17,25.14,25.17,53768.0,25.14,25.17,25.14,25.17,53768.0
2016-12-01 15:55:00,25.17,25.2,25.15,25.18,127099.0,25.17,25.2,25.15,25.18,127099.0
2016-12-02 09:30:00,25.14,25.25,24.95,25.17,26370.0,25.14,25.25,24.95,25.17,26370.0
2016-12-02 09:35:00,25.17,25.27,25.17,25.25,17585.0,25.17,25.27,25.17,25.25,17585.0
2016-12-02 09:40:00,25.28,25.28,25.16,25.17,20479.0,25.28,25.28,25.16,25.17,20479.0
2016-12-02 09:45:00,25.16,25.19,25.15,25.16,27483.0,25.16,25.19,25.15,25.16,27483.0
2016-12-02 09:50:00,25.16,25.21,25.15,25.16,20811.0,25.16,25.21,25.15,25.16,20811.0
2016-12-02 09:55:00,25.16,25.26,25.15,25.26,20986.0,25.16,25.26,25.15,25.26,20986.0
2016-12-02 10:00:00,25.26,25.29,25.21,25.21,18263.0,25.26,25.29,25.21,25.21,18263.0
2016-12-02 10:05:00,25.2,25.25,25.19,25.25,10879.0,25.2,25.25,25.19,25.25,10879.0
2016-12-02 10:10:00,25.25,25.25,25.1,25.11,28618.0,25.25,25.25,25.1,25.11,28618.0
2016-12-02 10:15:00,25.12,25.22,25.12,25.22,18995.0,25.12,25.22,25.12,25.22,18995.0
2016-12-02 10:20:00,25.21,25.24,25.16,25.18,13782.0,25.21,25.24,25.16,25.18,13782.0
2016-12-02 10:25:00,25.19,25.28,25.18,25.27,17035.0,25.19,25.28,25.18,25.27,17035.0
2016-12-02 10:30:00,25.28,25.33,25.27,25.33,19360.0,25.28,25.33,25.27,25.33,19360.0
2016-12-02 10:35:00,25.33,25.34,25.28,25.33,27312.0,25.33,25.34,25.28,25.33,27312.0
2016-12-02 10:40:00,25.33,25.35,25.31,25.33,21274.0,25.33,25.35,25.31,25.33,21274.0
2016-12-02 10:45:00,25.34,25.36,25.32,25.35,30386.0,25.34,25.36,25.32,25.35,30386.0
2016-12-02 10:50:00,25.35,25.38,25.34,25.35,26439.0,25.35,25.38,25.34,25.35,26439.0
2016-12-02 10:55:00,25.34,25.42,25.34,25.42,19589.0,25.34,25.42,25.34,25.42,19589.0
2016-12-02 11:00:00,25.42,25.42,25.39,25.39,16885.0,25.42,25.42,25.39,25.39,16885.0
2016-12-02 11:05:00,25.4,25.44,25.4,25.43,11715.0,25.4,25.44,25.4,25.43,11715.0
2016-12-02 11:10:00,25.43,25.43,25.4,25.41,13000.0,25.43,25.43,25.4,25.41,13000.0
2016-12-02 11:15:00,25.41,25.44,25.4,25.44,9500.0,25.41,25.44,25.4,25.44,9500.0
2016-12-02 11:20:00,25.45,25.48,25.44,25.45,10769.0,25.45,25.48,25.44,25.45,10769.0
2016-12-02 11:25:00,25.46,25.5,25.46,25.48,36510.0,25.46,25.5,25.46,25.48,36510.0
2016-12-02 11:30:00,25.47,25.47,25.39,25.4,14414.0,25.47,25.47,25.39,25.4,14414.0
2016-12-02 11:35:00,25.4,25.42,25.39,25.4,11769.0,25.4,25.42,25.39,25.4,11769.0
2016-12-02 11:40:00,25.4,25.43,25.38,25.39,10121.0,25.4,25.43,25.38,25.39,10121.0
2016-12-02 11:45:00,25.39,25.41,25.36,25.36,13241.0,25.39,25.41,25.36,25.36,13241.0
2016-12-02 11:50:00,25.36,25.38,25.34,25.38,12812.0,25.36,25.38,25.34,25.38,12812.0
2016-12-02 11:55:00,25.39,25.41,25.38,25.38,5895.0,25.39,25.41,25.38,25.38,5895.0
2016-12-02 12:00:00,25.38,25.41,25.37,25.39,20665.0,25.38,25.41,25.37,25.39,20665.0
2016-12-02 12:05:00,25.39,25.43,25.37,25.42,22739.0,25.39,25.43,25.37,25.42,22739.0
2016-12-02 12:10:00,25.42,25.42,25.39,25.39,8597.0,25.42,25.42,25.39,25.39,8597.0
2016-12-02 12:15:00,25.39,25.41,25.38,25.41,6000.0,25.39,25.41,25.38,25.41,6000.0
2016-12-02 12:20:00,25.42,25.43,25.4,25.4,9253.0,25.42,25.43,25.4,25.4,9253.0
2016-12-02 12:25:00,25.4,25.4,25.38,25.4,7330.0,25.4,25.4,25.38,25.4,7330.0
2016-12-02 12:30:00,25.4,25.4,25.37,25.4,8358.0,25.4,25.4,25.37,25.4,8358.0
2016-12-02 12:35:00,25.4,25.41,25.35,25.36,7590.0,25.4,25.41,25.35,25.36,7590.0
2016-12-02 12:40:00,25.35,25.38,25.34,25.34,9925.0,25.35,25.38,25.34,25.34,9925.0
2016-12-02 12:45:00,25.34,25.34,25.31,25.33,5843.0,25.34,25.34,25.31,25.33,5843.0
2016-12-02 12:50:00,25.33,25.36,25.33,25.35,11618.0,25.33,25.36,25.33,25.35,11618.0
2016-12-02 12:55:00,25.35,25.39,25.35,25.37,14729.0,25.35,25.39,25.35,25.37,14729.0
2016-12-02 13:00:00,25.36,25.37,25.35,25.35,12228.0,25.36,25.37,25.35,25.35,12228.0
2016-12-02 13:05:00,25.35,25.36,25.3,25.3,20977.0,25.35,25.36,25.3,25.3,20977.0
2016-12-02 13:10:00,25.31,25.32,25.26,25.26,13013.0,25.31,25.32,25.26,25.26,13013.0
2016-12-02 13:15:00,25.26,25.28,25.25,25.27,11835.0,25.26,25.28,25.25,25.27,11835.0
2016-12-02 13:20:00,25.27,25.27,25.23,25.27,37921.0,25.27,25.27,25.23,25.27,37921.0
2016-12-02 13:25:00,25.27,25.29,25.25,25.25,57869.0,25.27,25.29,25.25,25.25,57869.0
2016-12-02 13:30:00,25.26,25.3,25.25,25.27,34122.0,25.26,25.3,25.25,25.27,34122.0
2016-12-02 13:35:00,25.27,25.33,25.26,25.33,17195.0,25.27,25.33,25.26,25.33,17195.0
2016-12-02 13:40:00,25.33,25.35,25.32,25.35,12103.0,25.33,25.35,25.32,25.35,12103.0
2016-12-02 13:45:00,25.34,25.34,25.31,25.32,8456.0,25.34,25.34,25.31,25.32,8456.0
2016-12-02 13:50:00,25.32,25.33,25.31,25.32,5803.0,25.32,25.33,25.31,25.32,5803.0
2016-12-02 13:55:00,25.33,25.35,25.31,25.31,11596.0,25.33,25.35,25.31,25.31,11596.0
2016-12-02 14:00:00,25.31,25.31,25.3,25.31,7299.0,25.31,25.31,25.3,25.31,7299.0
2016-12-02 14:05:00,25.31,25.32,25.28,25.3,21153.0,25.31,25.32,25.28,25.3,21153.0
2016-12-02 14:10:00,25.29,25.32,25.29,25.31,13923.0,25.29,25.32,25.29,25.31,13923.0
2016-12-02 14:15:00,25.32,25.34,25.31,25.33,24912.0,25.32,25.34,25.31,25.33,24912.0
2016-12-02 14:20:00,25.33,25.39,25.33,25.38,24823.0,25.33,25.39,25.33,25.38,24823.0
2016-12-02 14:25:00,25.38,25.39,25.36,25.37,20621.0,25.38,25.39,25.36,25.37,20621.0
2016-12-02 14:30:00,25.37,25.37,25.35,25.35,16461.0,25.37,25.37,25.35,25.35,16461.0
2016-12-02 14:35:00,25.35,25.38,25.34,25.38,14096.0,25.35,25.38,25.34,25.38,14096.0
2016-12-02 14:40:00,25.38,25.39,25.35,25.37,15070.0,25.38,25.39,25.35,25.37,15070.0
2016-12-02 14:45:00,25.37,25.37,25.35,25.35,8488.0,25.37,25.37,25.35,25.35,8488.0
2016-12-02 14:50:00,25.34,25.34,25.32,25.34,9268.0,25.34,25.34,25.32,25.34,9268.0
2016-12-02 14:55:00,25.34,25.34,25.33,25.33,4300.0,25.34,25.34,25.33,25.33,4300.0
2016-12-02 15:00:00,25.33,25.35,25.31,25.34,19114.0,25.33,25.35,25.31,25.34,19114.0
2016-12-02 15:05:00,25.34,25.34,25.33,25.34,4600.0,25.34,25.34,25.33,25.34,4600.0
2016-12-02 15:10:00,25.33,25.33,25.3,25.3,17513.0,25.33,25.33,25.3,25.3,17513.0
2016-12-02 15:15:00,25.3,25.31,25.28,25.29,15760.0,25.3,25.31,25.28,25.29,15760.0
2016-12-02 15:20:00,25.29,25.36,25.29,25.36,17671.0,25.29,25.36,25.29,25.36,17671.0
2016-12-02 15:25:00,25.36,25.39,25.35,25.39,22518.0,25.36,25.39,25.35,25.39,22518.0
2016-12-02 15:30:00,25.39,25.4,25.38,25.38,17882.0,25.39,25.4,25.38,25.38,17882.0
2016-12-02 15:35:00,25.38,25.39,25.32,25.35,41597.0,25.38,25.39,25.32,25.35,41597.0
2016-12-02 15:40:00,25.35,25.39,25.35,25.39,25613.0,25.35,25.39,25.35,25.39,25613.0
2016-12-02 15:45:00,25.39,25.39,25.35,25.36,48854.0,25.39,25.39,25.35,25.36,48854.0
2016-12-02 15:50:00,25.35,25.35,25.31,25.33,86494.0,25.35,25.35,25.31,25.33,86494.0
2016-12-02 15:55:00,25.32,25.34,25.32,25.32,159768.0,25.32,25.34,25.32,25.32,159768.0
2016-12-05 09:30:00,25.42,25.53,25.35,25.4,32626.0,25.42,25.53,25.35,25.4,32626.0
2016-12-05 09:35:00,25.41,25.51,25.41,25.46,29351.0,25.41,25.51,25.41,25.46,29351.0
2016-12-05 09:40:00,25.46,25.62,25.46,25.51,7876.0,25.46,25.62,25.46,25.51,7876.0
2016-12-05 09:45:00,25.53,25.59,25.49,25.52,17836.0,25.53,25.59,25.49,25.52,17836.0
2016-12-05 09:50:00,25.52,25.58,25.51,25.58,11507.0,25.52,25.58,25.51,25.58,11507.0
2016-12-05 09:55:00,25.58,25.65,25.56,25.56,10632.0,25.58,25.65,25.56,25.56,10632.0
2016-12-05 10:00:00,25.56,25.72,25.56,25.72,12158.0,25.56,25.72,25.56,25.72,12158.0
2016-12-05 10:05:00,25.71,25.71,25.57,25.61,7240.0,25.71,25.71,25.57,25.61,7240.0
2016-12-05 10:10:00,25.65,25.67,25.62,25.63,4500.0,25.65,25.67,25.62,25.63,4500.0
2016-12-05 10:15:00,25.64,25.66,25.6,25.63,11144.0,25.64,25.66,25.6,25.63,11144.0
2016-12-05 10:20:00,25.62,25.62,25.57,25.57,4500.0,25.62,25.62,25.57,25.57,4500.0
2016-12-05 10:25:00,25.56,25.64,25.56,25.64,5839.0,25.56,25.64,25.56,25.64,5839.0
2016-12-05 10:30:00,25.64,25.67,25.61,25.64,13824.0,25.64,25.67,25.61,25.64,13824.0
2016-12-05 10:35:00,25.64,25.67,25.63,25.66,28304.0,25.64,25.67,25.63,25.66,28304.0
2016-12-05 10:40:00,25.65,25.66,25.61,25.64,11695.0,25.65,25.66,25.61,25.64,11695.0
2016-12-05 10:45:00,25.63,25.7,25.63,25.69,10096.0,25.63,25.7,25.63,25.69,10096.0
2016-12-05 10:50:00,25.7,25.7,25.66,25.66,11900.0,25.7,25.7,25.66,25.66,11900.0
2016-12-05 10:55:00,25.66,25.67,25.62,25.65,14301.0,25.66,25.67,25.62,25.65,14301.0
2016-12-05 11:00:00,25.66,25.66,25.62,25.63,8409.0,25.66,25.66,25.62,25.63,8409.0
2016-12-05 11:05:00,25.63,25.68,25.63,25.64,16810.0,25.63,25.68,25.63,25.64,16810.0
2016-12-05 11:10:00,25.64,25.66,25.62,25.66,8490.0,25.64,25.66,25.62,25.66,8490.0
2016-12-05 11:15:00,25.67,25.68,25.64,25.66,12279.0,25.67,25.68,25.64,25.66,12279.0
2016-12-05 11:20:00,25.66,25.7,25.65,25.67,13608.0,25.66,25.7,25.65,25.67,13608.0
2016-12-05 11:25:00,25.67,25.67,25.63,25.66,5931.0,25.67,25.67,25.63,25.66,5931.0
2016-12-05 11:30:00,25.65,25.66,25.61,25.62,12850.0,25.65,25.66,25.61,25.62,12850.0
2016-12-05 11:35:00,25.63,25.69,25.63,25.69,8482.0,25.63,25.69,25.63,25.69,8482.0
2016-12-05 11:40:00,25.68,25.68,25.62,25.65,8753.0,25.68,25.68,25.62,25.65,8753.0
2016-12-05 11:45:00,25.65,25.67,25.64,25.67,8300.0,25.65,25.67,25.64,25.67,8300.0
2016-12-05 11:50:00,25.67,25.68,25.66,25.68,9250.0,25.67,25.68,25.66,25.68,9250.0
2016-12-05 11:55:00,25.67,25.67,25.63,25.65,12203.0,25.67,25.67,25.63,25.65,12203.0
2016-12-05 12:00:00,25.65,25.69,25.65,25.67,8000.0,25.65,25.69,25.65,25.67,8000.0
2016-12-05 12:05:00,25.67,25.68,25.64,25.67,9900.0,25.67,25.68,25.64,25.67,9900.0
2016-12-05 12:10:00,25.67,25.71,25.65,25.65,8400.0,25.67,25.71,25.65,25.65,8400.0
2016-12-05 12:15:00,25.66,25.67,25.65,25.66,8690.0,25.66,25.67,25.65,25.66,8690.0
2016-12-05 12:20:00,25.66,25.66,25.57,25.57,14409.0,25.66,25.66,25.57,25.57,14409.0
2016-12-05 12:25:00,25.57,25.59,25.56,25.58,28235.0,25.57,25.59,25.56,25.58,28235.0
2016-12-05 12:30:00,25.58,25.59,25.56,25.59,17200.0,25.58,25.59,25.56,25.59,17200.0
2016-12-05 12:35:00,25.59,25.59,25.54,25.55,13031.0,25.59,25.59,25.54,25.55,13031.0
2016-12-05 12:40:00,25.55,25.55,25.54,25.55,5734.0,25.55,25.55,25.54,25.55,5734.0
2016-12-05 12:45:00,25.55,25.57,25.54,25.55,22100.0,25.55,25.57,25.54,25.55,22100.0
2016-12-05 12:50:00,25.55,25.56,25.53,25.54,16222.0,25.55,25.56,25.53,25.54,16222.0
2016-12-05 12:55:00,25.54,25.56,25.52,25.55,12655.0,25.54,25.56,25.52,25.55,12655.0
2016-12-05 13:00:00,25.55,25.55,25.53,25.55,15030.0,25.55,25.55,25.53,25.55,15030.0
2016-12-05 13:05:00,25.55,25.57,25.55,25.57,4168.0,25.55,25.57,25.55,25.57,4168.0
2016-12-05 13:10:00,25.56,25.57,25.54,25.54,16491.0,25.56,25.57,25.54,25.54,16491.0
2016-12-05 13:15:00,25.54,25.55,25.53,25.54,6800.0,25.54,25.55,25.53,25.54,6800.0
2016-12-05 13:20:00,25.53,25.54,25.52,25.52,5500.0,25.53,25.54,25.52,25.52,5500.0
2016-12-05 13:25:00,25.52,25.53,25.51,25.51,10000.0,25.52,25.53,25.51,25.51,10000.0
2016-12-05 13:30:00,25.51,25.53,25.5,25.53,15317.0,25.51,25.53,25.5,25.53,15317.0
2016-12-05 13:35:00,25.53,25.53,25.47,25.5,12430.0,25.53,25.53,25.47,25.5,12430.0
2016-12-05 13:40:00,25.5,25.5,25.49,25.5,11370.0,25.5,25.5,25.49,25.5,11370.0
2016-12-05 13:45:00,25.49,25.49,25.48,25.49,6501.0,25.49,25.49,25.48,25.49,6501.0
2016-12-05 13:50:00,25.49,25.49,25.48,25.49,6945.0,25.49,25.49,25.48,25.49,6945.0
2016-12-05 13:55:00,25.5,25.5,25.49,25.5,6433.0,25.5,25.5,25.49,25.5,6433.0
2016-12-05 14:00:00,25.5,25.5,25.48,25.49,5500.0,25.5,25.5,25.48,25.49,5500.0
2016-12-05 14:05:00,25.48,25.51,25.47,25.51,15728.0,25.48,25.51,25.47,25.51,15728.0
2016-12-05 14:10:00,25.51,25.51,25.49,25.49,10717.0,25.51,25.51,25.49,25.49,10717.0
2016-12-05 14:15:00,25.49,25.5,25.48,25.49,12312.0,25.49,25.5,25.48,25.49,12312.0
2016-12-05 14:20:00,25.49,25.5,25.49,25.5,6704.0,25.49,25.5,25.49,25.5,6704.0
2016-12-05 14:25:00,25.5,25.5,25.48,25.5,7000.0,25.5,25.5,25.48,25.5,7000.0
2016-12-05 14:30:00,25.5,25.52,25.49,25.5,12979.0,25.5,25.52,25.49,25.5,12979.0
2016-12-05 14:35:00,25.49,25.5,25.48,25.48,11977.0,25.49,25.5,25.48,25.48,11977.0
2016-12-05 14:40:00,25.49,25.5,25.47,25.49,10325.0,25.49,25.5,25.47,25.49,10325.0
2016-12-05 14:45:00,25.49,25.51,25.49,25.5,5050.0,25.49,25.51,25.49,25.5,5050.0
2016-12-05 14:50:00,25.5,25.51,25.48,25.48,12448.0,25.5,25.51,25.48,25.48,12448.0
2016-12-05 14:55:00,25.48,25.49,25.48,25.48,15261.0,25.48,25.49,25.48,25.48,15261.0
2016-12-05 15:00:00,25.49,25.49,25.47,25.47,9605.0,25.49,25.49,25.47,25.47,9605.0
2016-12-05 15:05:00,25.47,25.48,25.46,25.47,16372.0,25.47,25.48,25.46,25.47,16372.0
2016-12-05 15:10:00,25.47,25.48,25.46,25.46,10056.0,25.47,25.48,25.46,25.46,10056.0
2016-12-05 15:15:00,25.46,25.47,25.44,25.46,20679.0,25.46,25.47,25.44,25.46,20679.0
2016-12-05 15:20:00,25.46,25.5,25.45,25.5,21801.0,25.46,25.5,25.45,25.5,21801.0
2016-12-05 15:25:00,25.51,25.51,25.49,25.49,14092.0,25.51,25.51,25.49,25.49,14092.0
2016-12-05 15:30:00,25.49,25.51,25.49,25.51,27481.0,25.49,25.51,25.49,25.51,27481.0
2016-12-05 15:35:00,25.51,25.53,25.5,25.53,29412.0,25.51,25.53,25.5,25.53,29412.0
2016-12-05 15:40:00,25.53,25.54,25.52,25.54,18919.0,25.53,25.54,25.52,25.54,18919.0
2016-12-05 15:45:00,25.53,25.55,25.51,25.51,45936.0,25.53,25.55,25.51,25.51,45936.0
2016-12-05 15:50:00,25.52,25.54,25.51,25.53,35200.0,25.52,25.54,25.51,25.53,35200.0
2016-12-05 15:55:00,25.54,25.54,25.51,25.53,115024.0,25.54,25.54,25.51,25.53,115024.0
2016-12-06 09:30:00,25.53,25.75,25.53,25.7,15645.0,25.53,25.75,25.53,25.7,15645.0
2016-12-06 09:35:00,25.61,25.67,25.56,25.63,10172.0,25.61,25.67,25.56,25.63,10172.0
2016-12-06 09:40:00,25.65,25.65,25.6,25.6,13318.0,25.65,25.65,25.6,25.6,13318.0
2016-12-06 09:45:00,25.6,25.64,25.56,25.64,13700.0,25.6,25.64,25.56,25.64,13700.0
2016-12-06 09:50:00,25.64,25.71,25.64,25.69,10034.0,25.64,25.71,25.64,25.69,10034.0
2016-12-06 09:55:00,25.68,25.69,25.65,25.67,8884.0,25.68,25.69,25.65,25.67,8884.0
2016-12-06 10:00:00,25.68,25.74,25.68,25.74,8172.0,25.68,25.74,25.68,25.74,8172.0
2016-12-06 10:05:00,25.73,25.77,25.72,25.74,11500.0,25.73,25.77,25.72,25.74,11500.0
2016-12-06 10:10:00,25.73,25.73,25.64,25.71,15400.0,25.73,25.73,25.64,25.71,15400.0
2016-12-06 10:15:00,25.71,25.75,25.7,25.71,10804.0,25.71,25.75,25.7,25.71,10804.0
2016-12-06 10:20:00,25.72,25.78,25.71,25.76,15333.0,25.72,25.78,25.71,25.76,15333.0
2016-12-06 10:25:00,25.76,25.77,25.72,25.72,13895.0,25.76,25.77,25.72,25.72,13895.0
2016-12-06 10:30:00,25.72,25.76,25.71,25.76,12605.0,25.72,25.76,25.71,25.76,12605.0
2016-12-06 10:35:00,25.76,25.77,25.68,25.69,25196.0,25.76,25.77,25.68,25.69,25196.0
2016-12-06 10:40:00,25.68,25.69,25.65,25.65,9739.0,25.68,25.69,25.65,25.65,9739.0
2016-12-06 10:45:00,25.64,25.69,25.64,25.69,6095.0,25.64,25.69,25.64,25.69,6095.0
2016-12-06 10:50:00,25.69,25.72,25.68,25.7,8392.0,25.69,25.72,25.68,25.7,8392.0
2016-12-06 10:55:00,25.7,25.72,25.67,25.71,9300.0,25.7,25.72,25.67,25.71,9300.0
2016-12-06 11:00:00,25.71,25.72,25.67,25.68,7935.0,25.71,25.72,25.67,25.68,7935.0
2016-12-06 11:05:00,25.67,25.67,25.66,25.67,3610.0,25.67,25.67,25.66,25.67,3610.0
2016-12-06 11:10:00,25.67,25.67,25.64,25.66,8291.0,25.67,25.67,25.64,25.66,8291.0
2016-12-06 11:15:00,25.66,25.67,25.63,25.63,5311.0,25.66,25.67,25.63,25.63,5311.0
2016-12-06 11:20:00,25.62,25.62,25.61,25.62,16373.0,25.62,25.62,25.61,25.62,16373.0
2016-12-06 11:25:00,25.61,25.61,25.59,25.6,5523.0,25.61,25.61,25.59,25.6,5523.0
2016-12-06 11:30:00,25.6,25.6,25.55,25.55,24798.0,25.6,25.6,25.55,25.55,24798.0
2016-12-06 11:35:00,25.55,25.56,25.52,25.53,24729.0,25.55,25.56,25.52,25.53,24729.0
2016-12-06 11:40:00,25.53,25.53,25.51,25.51,3746.0,25.53,25.53,25.51,25.51,3746.0
2016-12-06 11:45:00,25.52,25.52,25.5,25.51,15741.0,25.52,25.52,25.5,25.51,15741.0
2016-12-06 11:50:00,25.51,25.52,25.49,25.52,36676.0,25.51,25.52,25.49,25.52,36676.0
2016-12-06 11:55:00,25.52,25.56,25.51,25.55,20706.0,25.52,25.56,25.51,25.55,20706.0
2016-12-06 12:00:00,25.55,25.55,25.54,25.55,5844.0,25.55,25.55,25.54,25.55,5844.0
2016-12-06 12:05:00,25.55,25.57,25.54,25.56,30402.0,25.55,25.57,25.54,25.56,30402.0
2016-12-06 12:10:00,25.57,25.61,25.56,25.61,9922.0,25.57,25.61,25.56,25.61,9922.0
2016-12-06 12:15:00,25.61,25.61,25.6,25.61,4264.0,25.61,25.61,25.6,25.61,4264.0
2016-12-06 12:20:00,25.61,25.61,25.6,25.61,10200.0,25.61,25.61,25.6,25.61,10200.0
2016-12-06 12:25:00,25.61,25.61,25.59,25.6,8132.0,25.61,25.61,25.59,25.6,8132.0
2016-12-06 12:30:00,25.59,25.59,25.56,25.56,30483.0,25.59,25.59,25.56,25.56,30483.0
2016-12-06 12:35:00,25.56,25.57,25.54,25.55,18986.0,25.56,25.57,25.54,25.55,18986.0
2016-12-06 12:40:00,25.55,25.55,25.53,25.53,8829.0,25.55,25.55,25.53,25.53,8829.0
2016-12-06 12:45:00,25.53,25.54,25.5,25.51,24562.0,25.53,25.54,25.5,25.51,24562.0
2016-12-06 12:50:00,25.51,25.52,25.5,25.52,11191.0,25.51,25.52,25.5,25.52,11191.0
2016-12-06 12:55:00,25.52,25.52,25.49,25.51,19947.0,25.52,25.52,25.49,25.51,19947.0
2016-12-06 13:00:00,25.5,25.53,25.5,25.53,11066.0,25.5,25.53,25.5,25.53,11066.0
2016-12-06 13:05:00,25.53,25.55,25.51,25.55,16175.0,25.53,25.55,25.51,25.55,16175.0
2016-12-06 13:10:00,25.55,25.55,25.51,25.53,16438.0,25.55,25.55,25.51,25.53,16438.0
2016-12-06 13:15:00,25.53,25.53,25.51,25.53,22793.0,25.53,25.53,25.51,25.53,22793.0
2016-12-06 13:20:00,25.53,25.54,25.51,25.54,9133.0,25.53,25.54,25.51,25.54,9133.0
2016-12-06 13:25:00,25.54,25.55,25.49,25.5,13157.0,25.54,25.55,25.49,25.5,13157.0
2016-12-06 13:30:00,25.5,25.51,25.49,25.51,10183.0,25.5,25.51,25.49,25.51,10183.0
2016-12-06 13:35:00,25.51,25.51,25.5,25.51,6100.0,25.51,25.51,25.5,25.51,6100.0
2016-12-06 13:40:00,25.51,25.53,25.5,25.53,16579.0,25.51,25.53,25.5,25.53,16579.0
2016-12-06 13:45:00,25.52,25.55,25.52,25.55,17102.0,25.52,25.55,25.52,25.55,17102.0
2016-12-06 13:50:00,25.55,25.56,25.54,25.55,11604.0,25.55,25.56,25.54,25.55,11604.0
2016-12-06 13:55:00,25.55,25.56,25.54,25.55,4699.0,25.55,25.56,25.54,25.55,4699.0
2016-12-06 14:00:00,25.56,25.56,25.54,25.55,6300.0,25.56,25.56,25.54,25.55,6300.0
2016-12-06 14:05:00,25.55,25.55,25.54,25.54,11464.0,25.55,25.55,25.54,25.54,11464.0
2016-12-06 14:10:00,25.55,25.55,25.54,25.55,7938.0,25.55,25.55,25.54,25.55,7938.0
2016-12-06 14:15:00,25.55,25.55,25.53,25.53,13765.0,25.55,25.55,25.53,25.53,13765.0
2016-12-06 14:20:00,25.53,25.54,25.53,25.54,17478.0,25.53,25.54,25.53,25.54,17478.0
2016-12-06 14:25:00,25.54,25.54,25.53,25.54,8305.0,25.54,25.54,25.53,25.54,8305.0
2016-12-06 14:30:00,25.54,25.55,25.53,25.55,22627.0,25.54,25.55,25.53,25.55,22627.0
2016-12-06 14:35:00,25.55,25.58,25.54,25.58,13821.0,25.55,25.58,25.54,25.58,13821.0
2016-12-06 14:40:00,25.58,25.58,25.57,25.58,7380.0,25.58,25.58,25.57,25.58,7380.0
2016-12-06 14:45:00,25.58,25.6,25.58,25.6,11790.0,25.58,25.6,25.58,25.6,11790.0
2016-12-06 14:50:00,25.6,25.6,25.59,25.6,9518.0,25.6,25.6,25.59,25.6,9518.0
2016-12-06 14:55:00,25.6,25.6,25.59,25.6,10192.0,25.6,25.6,25.59,25.6,10192.0
2016-12-06 15:00:00,25.59,25.61,25.58,25.58,38004.0,25.59,25.61,25.58,25.58,38004.0
2016-12-06 15:05:00,25.59,25.59,25.58,25.59,16974.0,25.59,25.59,25.58,25.59,16974.0
2016-12-06 15:10:00,25.59,25.59,25.58,25.59,10305.0,25.59,25.59,25.58,25.59,10305.0
2016-12-06 15:15:00,25.59,25.59,25.58,25.59,8457.0,25.59,25.59,25.58,25.59,8457.0
2016-12-06 15:20:00,25.59,25.59,25.55,25.55,29881.0,25.59,25.59,25.55,25.55,29881.0
2016-12-06 15:25:00,25.55,25.56,25.52,25.52,25843.0,25.55,25.56,25.52,25.52,25843.0
2016-12-06 15:30:00,25.52,25.54,25.5,25.53,83922.0,25.52,25.54,25.5,25.53,83922.0
2016-12-06 15:35:00,25.53,25.55,25.52,25.55,35738.0,25.53,25.55,25.52,25.55,35738.0
2016-12-06 15:40:00,25.55,25.55,25.54,25.55,23673.0,25.55,25.55,25.54,25.55,23673.0
2016-12-06 15:45:00,25.54,25.55,25.52,25.55,57290.0,25.54,25.55,25.52,25.55,57290.0
2016-12-06 15:50:00,25.55,25.57,25.52,25.57,77997.0,25.55,25.57,25.52,25.57,77997.0
2016-12-06 15:55:00,25.57,25.59,25.55,25.59,119148.0,25.57,25.59,25.55,25.59,119148.0
2016-12-07 09:30:00,25.53,25.77,25.53,25.76,12435.0,25.53,25.77,25.53,25.76,12435.0
2016-12-07 09:35:00,25.76,25.77,25.67,25.68,10318.0,25.76,25.77,25.67,25.68,10318.0
2016-12-07 09:40:00,25.68,25.69,25.62,25.65,19692.0,25.68,25.69,25.62,25.65,19692.0
2016-12-07 09:45:00,25.64,25.65,25.58,25.59,11785.0,25.64,25.65,25.58,25.59,11785.0
2016-12-07 09:50:00,25.59,25.59,25.5,25.51,17847.0,25.59,25.59,25.5,25.51,17847.0
2016-12-07 09:55:00,25.51,25.57,25.5,25.55,10387.0,25.51,25.57,25.5,25.55,10387.0
2016-12-07 10:00:00,25.55,25.57,25.54,25.54,7300.0,25.55,25.57,25.54,25.54,7300.0
2016-12-07 10:05:00,25.55,25.61,25.55,25.61,7386.0,25.55,25.61,25.55,25.61,7386.0
2016-12-07 10:10:00,25.63,25.66,25.61,25.66,4355.0,25.63,25.66,25.61,25.66,4355.0
2016-12-07 10:15:00,25.66,25.7,25.65,25.65,15424.0,25.66,25.7,25.65,25.65,15424.0
2016-12-07 10:20:00,25.65,25.68,25.62,25.67,8600.0,25.65,25.68,25.62,25.67,8600.0
2016-12-07 10:25:00,25.68,25.69,25.63,25.63,10593.0,25.68,25.69,25.63,25.63,10593.0
2016-12-07 10:30:00,25.64,25.68,25.63,25.67,10100.0,25.64,25.68,25.63,25.67,10100.0
2016-12-07 10:35:00,25.67,25.69,25.63,25.64,8060.0,25.67,25.69,25.63,25.64,8060.0
2016-12-07 10:40:00,25.64,25.72,25.64,25.72,11068.0,25.64,25.72,25.64,25.72,11068.0
2016-12-07 10:45:00,25.73,25.75,25.73,25.74,8600.0,25.73,25.75,25.73,25.74,8600.0
2016-12-07 10:50:00,25.74,25.74,25.7,25.71,10960.0,25.74,25.74,25.7,25.71,10960.0
2016-12-07 10:55:00,25.71,25.72,25.68,25.69,7152.0,25.71,25.72,25.68,25.69,7152.0
2016-12-07 11:00:00,25.68,25.71,25.65,25.65,12530.0,25.68,25.71,25.65,25.65,12530.0
2016-12-07 11:05:00,25.65,25.68,25.65,25.65,5089.0,25.65,25.68,25.65,25.65,5089.0
2016-12-07 11:10:00,25.66,25.67,25.62,25.62,9275.0,25.66,25.67,25.62,25.62,9275.0
2016-12-07 11:15:00,25.62,25.69,25.62,25.69,10801.0,25.62,25.69,25.62,25.69,10801.0
2016-12-07 11:20:00,25.68,25.7,25.63,25.64,25375.0,25.68,25.7,25.63,25.64,25375.0
2016-12-07 11:25:00,25.63,25.68,25.63,25.67,8700.0,25.63,25.68,25.63,25.67,8700.0
2016-12-07 11:30:00,25.67,25.68,25.66,25.68,8100.0,25.67,25.68,25.66,25.68,8100.0
2016-12-07 11:35:00,25.67,25.72,25.67,25.7,10724.0,25.67,25.72,25.67,25.7,10724.0
2016-12-07 11:40:00,25.71,25.73,25.7,25.71,16795.0,25.71,25.73,25.7,25.71,16795.0
2016-12-07 11:45:00,25.7,25.77,25.69,25.76,39860.0,25.7,25.77,25.69,25.76,39860.0
2016-12-07 11:50:00,25.76,25.76,25.73,25.74,14280.0,25.76,25.76,25.73,25.74,14280.0
2016-12-07 11:55:00,25.75,25.79,25.71,25.79,32965.0,25.75,25.79,25.71,25.79,32965.0
2016-12-07 12:00:00,25.8,25.81,25.75,25.75,21704.0,25.8,25.81,25.75,25.75,21704.0
2016-12-07 12:05:00,25.75,25.77,25.74,25.76,16542.0,25.75,25.77,25.74,25.76,16542.0
2016-12-07 12:10:00,25.76,25.79,25.75,25.76,11600.0,25.76,25.79,25.75,25.76,11600.0
2016-12-07 12:15:00,25.77,25.81,25.76,25.8,6000.0,25.77,25.81,25.76,25.8,6000.0
2016-12-07 12:20:00,25.8,25.8,25.78,25.79,6420.0,25.8,25.8,25.78,25.79,6420.0
2016-12-07 12:25:00,25.79,25.8,25.79,25.8,5177.0,25.79,25.8,25.79,25.8,5177.0
2016-12-07 12:30:00,25.79,25.79,25.75,25.77,6300.0,25.79,25.79,25.75,25.77,6300.0
2016-12-07 12:35:00,25.77,25.77,25.75,25.77,9410.0,25.77,25.77,25.75,25.77,9410.0
2016-12-07 12:40:00,25.78,25.8,25.77,25.8,3600.0,25.78,25.8,25.77,25.8,3600.0
2016-12-07 12:45:00,25.8,25.8,25.78,25.79,7200.0,25.8,25.8,25.78,25.79,7200.0
2016-12-07 12:50:00,25.8,25.81,25.79,25.79,4517.0,25.8,25.81,25.79,25.79,4517.0
2016-12-07 12:55:00,25.8,25.86,25.8,25.86,8261.0,25.8,25.86,25.8,25.86,8261.0
2016-12-07 13:00:00,25.86,25.88,25.83,25.86,12534.0,25.86,25.88,25.83,25.86,12534.0
2016-12-07 13:05:00,25.86,25.86,25.82,25.84,8867.0,25.86,25.86,25.82,25.84,8867.0
2016-12-07 13:10:00,25.83,25.84,25.83,25.83,4260.0,25.83,25.84,25.83,25.83,4260.0
2016-12-07 13:15:00,25.83,25.83,25.8,25.8,4934.0,25.83,25.83,25.8,25.8,4934.0
2016-12-07 13:20:00,25.81,25.82,25.8,25.8,55357.0,25.81,25.82,25.8,25.8,55357.0
2016-12-07 13:25:00,25.8,25.8,25.78,25.78,3900.0,25.8,25.8,25.78,25.78,3900.0
2016-12-07 13:30:00,25.77,25.78,25.74,25.74,17268.0,25.77,25.78,25.74,25.74,17268.0
2016-12-07 13:35:00,25.75,25.75,25.73,25.74,33788.0,25.75,25.75,25.73,25.74,33788.0
2016-12-07 13:40:00,25.74,25.77,25.71,25.72,10014.0,25.74,25.77,25.71,25.72,10014.0
2016-12-07 13:45:00,25.72,25.73,25.71,25.73,11507.0,25.72,25.73,25.71,25.73,11507.0
2016-12-07 13:50:00,25.72,25.74,25.69,25.74,16257.0,25.72,25.74,25.69,25.74,16257.0
2016-12-07 13:55:00,25.75,25.78,25.73,25.75,17084.0,25.75,25.78,25.73,25.75,17084.0
2016-12-07 14:00:00,25.74,25.75,25.71,25.71,10500.0,25.74,25.75,25.71,25.71,10500.0
2016-12-07 14:05:00,25.71,25.72,25.71,25.71,7733.0,25.71,25.72,25.71,25.71,7733.0
2016-12-07 14:10:00,25.72,25.76,25.71,25.76,15049.0,25.72,25.76,25.71,25.76,15049.0
2016-12-07 14:15:00,25.76,25.84,25.76,25.82,11927.0,25.76,25.84,25.76,25.82,11927.0
2016-12-07 14:20:00,25.82,25.84,25.8,25.8,16247.0,25.82,25.84,25.8,25.8,16247.0
2016-12-07 14:25:00,25.8,25.82,25.76,25.77,40368.0,25.8,25.82,25.76,25.77,40368.0
2016-12-07 14:30:00,25.76,25.79,25.76,25.77,19805.0,25.76,25.79,25.76,25.77,19805.0
2016-12-07 14:35:00,25.78,25.8,25.77,25.8,18609.0,25.78,25.8,25.77,25.8,18609.0
2016-12-07 14:40:00,25.8,25.82,25.78,25.81,61590.0,25.8,25.82,25.78,25.81,61590.0
2016-12-07 14:45:00,25.81,25.83,25.8,25.81,31623.0,25.81,25.83,25.8,25.81,31623.0
2016-12-07 14:50:00,25.8,25.86,25.8,25.84,16419.0,25.8,25.86,25.8,25.84,16419.0
2016-12-07 14:55:00,25.84,25.87,25.83,25.84,21757.0,25.84,25.87,25.83,25.84,21757.0
2016-12-07 15:00:00,25.85,25.87,25.84,25.87,14125.0,25.85,25.87,25.84,25.87,14125.0
2016-12-07 15:05:00,25.87,25.93,25.87,25.89,18214.0,25.87,25.93,25.87,25.89,18214.0
2016-12-07 15:10:00,25.9,25.9,25.88,25.89,12366.0,25.9,25.9,25.88,25.89,12366.0
2016-12-07 15:15:00,25.9,25.96,25.9,25.96,26756.0,25.9,25.96,25.9,25.96,26756.0
2016-12-07 15:20:00,25.96,25.99,25.94,25.97,36311.0,25.96,25.99,25.94,25.97,36311.0
2016-12-07 15:25:00,25.97,26.03,25.96,26.01,24973.0,25.97,26.03,25.96,26.01,24973.0
2016-12-07 15:30:00,26.0,26.01,25.97,25.98,52978.0,26.0,26.01,25.97,25.98,52978.0
2016-12-07 15:35:00,25.99,26.0,25.97,25.99,48538.0,25.99,26.0,25.97,25.99,48538.0
2016-12-07 15:40:00,25.99,26.01,25.98,26.0,56089.0,25.99,26.01,25.98,26.0,56089.0
2016-12-07 15:45:00,26.0,26.0,25.95,25.95,47900.0,26.0,26.0,25.95,25.95,47900.0
2016-12-07 15:50:00,25.94,25.96,25.93,25.94,67851.0,25.94,25.96,25.93,25.94,67851.0
2016-12-07 15:55:00,25.94,25.97,25.93,25.96,109496.0,25.94,25.97,25.93,25.96,109496.0
2016-12-08 09:30:00,25.95,26.04,25.95,26.0,19545.0,25.95,26.04,25.95,26.0,19545.0
2016-12-08 09:35:00,25.99,26.03,25.94,26.02,9800.0,25.99,26.03,25.94,26.02,9800.0
2016-12-08 09:40:00,26.01,26.02,25.93,25.97,20992.0,26.01,26.02,25.93,25.97,20992.0
2016-12-08 09:45:00,25.98,26.05,25.98,26.05,30839.0,25.98,26.05,25.98,26.05,30839.0
2016-12-08 09:50:00,26.06,26.11,26.03,26.03,13123.0,26.06,26.11,26.03,26.03,13123.0
2016-12-08 09:55:00,26.02,26.04,25.98,26.0,15700.0,26.02,26.04,25.98,26.0,15700.0
2016-12-08 10:00:00,25.99,26.0,25.94,25.94,17692.0,25.99,26.0,25.94,25.94,17692.0
2016-12-08 10:05:00,25.95,26.05,25.95,26.04,17066.0,25.95,26.05,25.95,26.04,17066.0
2016-12-08 10:10:00,26.04,26.06,25.99,26.04,14300.0,26.04,26.06,25.99,26.04,14300.0
2016-12-08 10:15:00,26.04,26.05,26.01,26.04,14710.0,26.04,26.05,26.01,26.04,14710.0
2016-12-08 10:20:00,26.04,26.09,26.04,26.07,14448.0,26.04,26.09,26.04,26.07,14448.0
2016-12-08 10:25:00,26.07,26.14,26.06,26.12,9421.0,26.07,26.14,26.06,26.12,9421.0
2016-12-08 10:30:00,26.13,26.17,26.12,26.16,9631.0,26.13,26.17,26.12,26.16,9631.0
2016-12-08 10:35:00,26.16,26.16,26.09,26.09,11200.0,26.16,26.16,26.09,26.09,11200.0
2016-12-08 10:40:00,26.09,26.18,26.09,26.16,10900.0,26.09,26.18,26.09,26.16,10900.0
2016-12-08 10:45:00,26.16,26.17,26.12,26.15,10411.0,26.16,26.17,26.12,26.15,10411.0
2016-12-08 10:50:00,26.16,26.18,26.15,26.15,8002.0,26.16,26.18,26.15,26.15,8002.0
2016-12-08 10:55:00,26.16,26.18,26.12,26.13,11400.0,26.16,26.18,26.12,26.13,11400.0
2016-12-08 11:00:00,26.14,26.18,26.14,26.17,14763.0,26.14,26.18,26.14,26.17,14763.0
2016-12-08 11:05:00,26.18,26.22,26.17,26.21,10982.0,26.18,26.22,26.17,26.21,10982.0
2016-12-08 11:10:00,26.21,26.22,26.19,26.19,7000.0,26.21,26.22,26.19,26.19,7000.0
2016-12-08 11:15:00,26.19,26.2,26.16,26.19,17600.0,26.19,26.2,26.16,26.19,17600.0
2016-12-08 11:20:00,26.19,26.22,26.18,26.2,14127.0,26.19,26.22,26.18,26.2,14127.0
2016-12-08 11:25:00,26.21,26.22,26.16,26.19,12934.0,26.21,26.22,26.16,26.19,12934.0
2016-12-08 11:30:00,26.18,26.19,26.17,26.18,10062.0,26.18,26.19,26.17,26.18,10062.0
2016-12-08 11:35:00,26.17,26.17,26.12,26.12,6800.0,26.17,26.17,26.12,26.12,6800.0
2016-12-08 11:40:00,26.12,26.15,26.12,26.13,8644.0,26.12,26.15,26.12,26.13,8644.0
2016-12-08 11:45:00,26.13,26.17,26.13,26.17,8000.0,26.13,26.17,26.13,26.17,8000.0
2016-12-08 11:50:00,26.17,26.18,26.16,26.16,6316.0,26.17,26.18,26.16,26.16,6316.0
2016-12-08 11:55:00,26.15,26.19,26.14,26.18,6900.0,26.15,26.19,26.14,26.18,6900.0
2016-12-08 12:00:00,26.19,26.2,26.15,26.19,12985.0,26.19,26.2,26.15,26.19,12985.0
2016-12-08 12:05:00,26.18,26.19,26.16,26.18,8986.0,26.18,26.19,26.16,26.18,8986.0
2016-12-08 12:10:00,26.18,26.18,26.16,26.16,8472.0,26.18,26.18,26.16,26.16,8472.0
2016-12-08 12:15:00,26.17,26.18,26.15,26.18,9079.0,26.17,26.18,26.15,26.18,9079.0
2016-12-08 12:20:00,26.18,26.21,26.18,26.2,11401.0,26.18,26.21,26.18,26.2,11401.0
2016-12-08 12:25:00,26.19,26.23,26.19,26.21,11105.0,26.19,26.23,26.19,26.21,11105.0
2016-12-08 12:30:00,26.2,26.23,26.2,26.23,8726.0,26.2,26.23,26.2,26.23,8726.0
2016-12-08 12:35:00,26.24,26.24,26.21,26.21,5892.0,26.24,26.24,26.21,26.21,5892.0
2016-12-08 12:40:00,26.21,26.25,26.21,26.24,9903.0,26.21,26.25,26.21,26.24,9903.0
2016-12-08 12:45:00,26.23,26.26,26.22,26.26,13627.0,26.23,26.26,26.22,26.26,13627.0
2016-12-08 12:50:00,26.25,26.26,26.23,26.23,4144.0,26.25,26.26,26.23,26.23,4144.0
2016-12-08 12:55:00,26.23,26.26,26.23,26.25,6785.0,26.23,26.26,26.23,26.25,6785.0
2016-12-08 13:00:00,26.26,26.27,26.23,26.24,6100.0,26.26,26.27,26.23,26.24,6100.0
2016-12-08 13:05:00,26.24,26.25,26.23,26.24,8381.0,26.24,26.25,26.23,26.24,8381.0
2016-12-08 13:10:00,26.23,26.23,26.2,26.23,12572.0,26.23,26.23,26.2,26.23,12572.0
2016-12-08 13:15:00,26.24,26.24,26.2,26.21,6191.0,26.24,26.24,26.2,26.21,6191.0
2016-12-08 13:20:00,26.21,26.23,26.21,26.23,5995.0,26.21,26.23,26.21,26.23,5995.0
2016-12-08 13:25:00,26.23,26.23,26.22,26.23,8701.0,26.23,26.23,26.22,26.23,8701.0
2016-12-08 13:30:00,26.23,26.27,26.22,26.27,9200.0,26.23,26.27,26.22,26.27,9200.0
2016-12-08 13:35:00,26.27,26.29,26.25,26.29,7081.0,26.27,26.29,26.25,26.29,7081.0
2016-12-08 13:40:00,26.29,26.29,26.25,26.25,4388.0,26.29,26.29,26.25,26.25,4388.0
2016-12-08 13:45:00,26.26,26.28,26.25,26.28,5975.0,26.26,26.28,26.25,26.28,5975.0
2016-12-08 13:50:00,26.28,26.28,26.27,26.27,5283.0,26.28,26.28,26.27,26.27,5283.0
2016-12-08 13:55:00,26.27,26.31,26.26,26.3,5790.0,26.27,26.31,26.26,26.3,5790.0
2016-12-08 14:00:00,26.29,26.3,26.25,26.25,18859.0,26.29,26.3,26.25,26.25,18859.0
2016-12-08 14:05:00,26.25,26.26,26.23,26.24,7303.0,26.25,26.26,26.23,26.24,7303.0
2016-12-08 14:10:00,26.24,26.25,26.23,26.25,9662.0,26.24,26.25,26.23,26.25,9662.0
2016-12-08 14:15:00,26.24,26.25,26.18,26.18,8893.0,26.24,26.25,26.18,26.18,8893.0
2016-12-08 14:20:00,26.17,26.19,26.11,26.13,18208.0,26.17,26.19,26.11,26.13,18208.0
2016-12-08 14:25:00,26.13,26.19,26.13,26.18,10978.0,26.13,26.19,26.13,26.18,10978.0
2016-12-08 14:30:00,26.19,26.19,26.17,26.17,4400.0,26.19,26.19,26.17,26.17,4400.0
2016-12-08 14:35:00,26.17,26.17,26.11,26.14,14656.0,26.17,26.17,26.11,26.14,14656.0
2016-12-08 14:40:00,26.14,26.15,26.12,26.15,5810.0,26.14,26.15,26.12,26.15,5810.0
2016-12-08 14:45:00,26.15,26.15,26.11,26.11,8391.0,26.15,26.15,26.11,26.11,8391.0
2016-12-08 14:50:00,26.11,26.15,26.11,26.15,10779.0,26.11,26.15,26.11,26.15,10779.0
2016-12-08 14:55:00,26.15,26.16,26.15,26.16,8343.0,26.15,26.16,26.15,26.16,8343.0
2016-12-08 15:00:00,26.16,26.18,26.15,26.18,7538.0,26.16,26.18,26.15,26.18,7538.0
2016-12-08 15:05:00,26.18,26.19,26.16,26.19,12535.0,26.18,26.19,26.16,26.19,12535.0
2016-12-08 15:10:00,26.18,26.19,26.16,26.16,7840.0,26.18,26.19,26.16,26.16,7840.0
2016-12-08 15:15:00,26.16,26.17,26.14,26.14,9583.0,26.16,26.17,26.14,26.14,9583.0
2016-12-08 15:20:00,26.14,26.14,26.12,26.13,16234.0,26.14,26.14,26.12,26.13,16234.0
2016-12-08 15:25:00,26.13,26.14,26.11,26.11,15561.0,26.13,26.14,26.11,26.11,15561.0
2016-12-08 15:30:00,26.11,26.15,26.11,26.13,17497.0,26.11,26.15,26.11,26.13,17497.0
2016-12-08 15:35:00,26.13,26.14,26.13,26.14,18577.0,26.13,26.14,26.13,26.14,18577.0
2016-12-08 15:40:00,26.14,26.16,26.13,26.16,23938.0,26.14,26.16,26.13,26.16,23938.0
2016-12-08 15:45:00,26.16,26.17,26.11,26.11,17271.0,26.16,26.17,26.11,26.11,17271.0
2016-12-08 15:50:00,26.11,26.18,26.11,26.17,66563.0,26.11,26.18,26.11,26.17,66563.0
2016-12-08 15:55:00,26.17,26.19,26.14,26.18,83796.0,26.17,26.19,26.14,26.18,83796.0
2016-12-09 09:30:00,26.28,26.35,26.22,26.3,20412.0,26.28,26.35,26.22,26.3,20412.0
2016-12-09 09:35:00,26.31,26.34,26.28,26.28,18371.0,26.31,26.34,26.28,26.28,18371.0
2016-12-09 09:40:00,26.28,26.28,26.17,26.17,28719.0,26.28,26.28,26.17,26.17,28719.0
2016-12-09 09:45:00,26.17,26.22,26.17,26.19,19542.0,26.17,26.22,26.17,26.19,19542.0
2016-12-09 09:50:00,26.19,26.21,26.17,26.18,9335.0,26.19,26.21,26.17,26.18,9335.0
2016-12-09 09:55:00,26.17,26.21,26.16,26.16,9800.0,26.17,26.21,26.16,26.16,9800.0
2016-12-09 10:00:00,26.16,26.18,26.13,26.14,11383.0,26.16,26.18,26.13,26.14,11383.0
2016-12-09 10:05:00,26.14,26.17,26.11,26.13,8797.0,26.14,26.17,26.11,26.13,8797.0
2016-12-09 10:10:00,26.12,26.17,26.11,26.12,6800.0,26.12,26.17,26.11,26.12,6800.0
2016-12-09 10:15:00,26.12,26.12,26.06,26.06,31094.0,26.12,26.12,26.06,26.06,31094.0
2016-12-09 10:20:00,26.07,26.1,26.05,26.1,12528.0,26.07,26.1,26.05,26.1,12528.0
2016-12-09 10:25:00,26.1,26.1,26.02,26.03,20230.0,26.1,26.1,26.02,26.03,20230.0
2016-12-09 10:30:00,26.03,26.1,26.03,26.1,26232.0,26.03,26.1,26.03,26.1,26232.0
2016-12-09 10:35:00,26.09,26.1,26.07,26.09,23904.0,26.09,26.1,26.07,26.09,23904.0
2016-12-09 10:40:00,26.08,26.1,26.06,26.08,27074.0,26.08,26.1,26.06,26.08,27074.0
2016-12-09 10:45:00,26.08,26.09,26.05,26.07,6500.0,26.08,26.09,26.05,26.07,6500.0
2016-12-09 10:50:00,26.08,26.1,26.05,26.06,15013.0,26.08,26.1,26.05,26.06,15013.0
2016-12-09 10:55:00,26.06,26.08,26.05,26.06,7442.0,26.06,26.08,26.05,26.06,7442.0
2016-12-09 11:00:00,26.06,26.1,26.06,26.07,10645.0,26.06,26.1,26.06,26.07,10645.0
2016-12-09 11:05:00,26.07,26.09,26.06,26.09,13844.0,26.07,26.09,26.06,26.09,13844.0
2016-12-09 11:10:00,26.09,26.1,26.08,26.09,6650.0,26.09,26.1,26.08,26.09,6650.0
2016-12-09 11:15:00,26.09,26.11,26.07,26.1,12100.0,26.09,26.11,26.07,26.1,12100.0
2016-12-09 11:20:00,26.1,26.1,26.07,26.08,8215.0,26.1,26.1,26.07,26.08,8215.0
2016-12-09 11:25:00,26.09,26.1,26.06,26.1,16010.0,26.09,26.1,26.06,26.1,16010.0
2016-12-09 11:30:00,26.1,26.11,26.08,26.09,19995.0,26.1,26.11,26.08,26.09,19995.0
2016-12-09 11:35:00,26.09,26.1,26.08,26.09,29955.0,26.09,26.1,26.08,26.09,29955.0
2016-12-09 11:40:00,26.08,26.09,26.07,26.09,10411.0,26.08,26.09,26.07,26.09,10411.0
2016-12-09 11:45:00,26.08,26.1,26.08,26.09,10402.0,26.08,26.1,26.08,26.09,10402.0
2016-12-09 11:50:00,26.08,26.1,26.08,26.1,29616.0,26.08,26.1,26.08,26.1,29616.0
2016-12-09 11:55:00,26.09,26.1,26.07,26.08,19328.0,26.09,26.1,26.07,26.08,19328.0
2016-12-09 12:00:00,26.08,26.13,26.08,26.12,15802.0,26.08,26.13,26.08,26.12,15802.0
2016-12-09 12:05:00,26.12,26.12,26.1,26.11,12123.0,26.12,26.12,26.1,26.11,12123.0
2016-12-09 12:10:00,26.1,26.11,26.07,26.09,24294.0,26.1,26.11,26.07,26.09,24294.0
2016-12-09 12:15:00,26.09,26.09,26.08,26.08,6760.0,26.09,26.09,26.08,26.08,6760.0
2016-12-09 12:20:00,26.09,26.09,26.07,26.09,12895.0,26.09,26.09,26.07,26.09,12895.0
2016-12-09 12:25:00,26.09,26.09,26.04,26.04,21473.0,26.09,26.09,26.04,26.04,21473.0
2016-12-09 12:30:00,26.05,26.06,26.03,26.05,18800.0,26.05,26.06,26.03,26.05,18800.0
2016-12-09 12:35:00,26.05,26.06,26.04,26.05,12800.0,26.05,26.06,26.04,26.05,12800.0
2016-12-09 12:40:00,26.05,26.06,26.01,26.02,7728.0,26.05,26.06,26.01,26.02,7728.0
2016-12-09 12:45:00,26.03,26.04,26.0,26.0,29403.0,26.03,26.04,26.0,26.0,29403.0
2016-12-09 12:50:00,26.01,26.01,26.0,26.01,14618.0,26.01,26.01,26.0,26.01,14618.0
2016-12-09 12:55:00,26.01,26.01,25.98,26.0,8389.0,26.01,26.01,25.98,26.0,8389.0
2016-12-09 13:00:00,26.0,26.01,25.99,25.99,11788.0,26.0,26.01,25.99,25.99,11788.0
2016-12-09 13:05:00,25.99,26.01,25.99,25.99,12317.0,25.99,26.01,25.99,25.99,12317.0
2016-12-09 13:10:00,26.0,26.0,25.99,25.99,7576.0,26.0,26.0,25.99,25.99,7576.0
2016-12-09 13:15:00,25.99,25.99,25.97,25.97,11126.0,25.99,25.99,25.97,25.97,11126.0
2016-12-09 13:20:00,25.97,25.97,25.94,25.96,31383.0,25.97,25.97,25.94,25.96,31383.0
2016-12-09 13:25:00,25.96,26.02,25.96,25.99,19323.0,25.96,26.02,25.96,25.99,19323.0
2016-12-09 13:30:00,26.0,26.01,25.98,25.99,17122.0,26.0,26.01,25.98,25.99,17122.0
2016-12-09 13:35:00,25.99,25.99,25.94,25.95,12903.0,25.99,25.99,25.94,25.95,12903.0
2016-12-09 13:40:00,25.94,25.96,25.94,25.94,16937.0,25.94,25.96,25.94,25.94,16937.0
2016-12-09 13:45:00,25.95,25.96,25.94,25.96,9700.0,25.95,25.96,25.94,25.96,9700.0
2016-12-09 13:50:00,25.96,25.96,25.95,25.96,15000.0,25.96,25.96,25.95,25.96,15000.0
2016-12-09 13:55:00,25.97,25.98,25.95,25.96,20871.0,25.97,25.98,25.95,25.96,20871.0
2016-12-09 14:00:00,25.96,25.97,25.95,25.96,9790.0,25.96,25.97,25.95,25.96,9790.0
2016-12-09 14:05:00,25.96,26.02,25.95,26.0,13311.0,25.96,26.02,25.95,26.0,13311.0
2016-12-09 14:10:00,26.0,26.0,25.99,26.0,3680.0,26.0,26.0,25.99,26.0,3680.0
2016-12-09 14:15:00,26.0,26.02,25.99,26.0,14191.0,26.0,26.02,25.99,26.0,14191.0
2016-12-09 14:20:00,26.0,26.0,25.98,26.0,5626.0,26.0,26.0,25.98,26.0,5626.0
2016-12-09 14:25:00,26.0,26.0,25.98,25.98,10095.0,26.0,26.0,25.98,25.98,10095.0
2016-12-09 14:30:00,25.99,26.02,25.99,26.0,15687.0,25.99,26.02,25.99,26.0,15687.0
2016-12-09 14:35:00,26.0,26.0,25.98,26.0,5000.0,26.0,26.0,25.98,26.0,5000.0
2016-12-09 14:40:00,26.01,26.04,26.01,26.04,7181.0,26.01,26.04,26.01,26.04,7181.0
2016-12-09 14:45:00,26.04,26.06,26.01,26.02,15891.0,26.04,26.06,26.01,26.02,15891.0
2016-12-09 14:50:00,26.02,26.04,26.02,26.02,12763.0,26.02,26.04,26.02,26.02,12763.0
2016-12-09 14:55:00,26.03,26.04,26.02,26.04,8224.0,26.03,26.04,26.02,26.04,8224.0
2016-12-09 15:00:00,26.04,26.05,26.02,26.04,15884.0,26.04,26.05,26.02,26.04,15884.0
2016-12-09 15:05:00,26.04,26.04,26.01,26.01,19866.0,26.04,26.04,26.01,26.01,19866.0
2016-12-09 15:10:00,26.01,26.01,26.0,26.0,11366.0,26.01,26.01,26.0,26.0,11366.0
2016-12-09 15:15:00,26.01,26.01,25.98,25.99,41319.0,26.01,26.01,25.98,25.99,41319.0
2016-12-09 15:20:00,25.99,26.0,25.98,25.99,35320.0,25.99,26.0,25.98,25.99,35320.0
2016-12-09 15:25:00,25.99,26.0,25.98,26.0,14329.0,25.99,26.0,25.98,26.0,14329.0
2016-12-09 15:30:00,25.99,26.0,25.97,25.98,25794.0,25.99,26.0,25.97,25.98,25794.0
2016-12-09 15:35:00,25.98,25.99,25.98,25.99,4390.0,25.98,25.99,25.98,25.99,4390.0
2016-12-09 15:40:00,25.99,26.0,25.98,25.98,47321.0,25.99,26.0,25.98,25.98,47321.0
2016-12-09 15:45:00,25.98,25.99,25.94,25.95,24401.0,25.98,25.99,25.94,25.95,24401.0
2016-12-09 15:50:00,25.96,26.0,25.95,25.97,53834.0,25.96,26.0,25.95,25.97,53834.0
2016-12-09 15:55:00,25.96,25.97,25.94,25.96,115727.0,25.96,25.97,25.94,25.96,115727.0
2016-12-12 09:30:00,25.66,25.75,25.52,25.59,70726.0,25.66,25.75,25.52,25.59,70726.0
2016-12-12 09:35:00,25.54,25.59,25.4,25.54,38926.0,25.54,25.59,25.4,25.54,38926.0
2016-12-12 09:40:00,25.54,25.56,25.49,25.51,38994.0,25.54,25.56,25.49,25.51,38994.0
2016-12-12 09:45:00,25.52,25.65,25.5,25.65,37540.0,25.52,25.65,25.5,25.65,37540.0
2016-12-12 09:50:00,25.66,25.67,25.62,25.63,14100.0,25.66,25.67,25.62,25.63,14100.0
2016-12-12 09:55:00,25.64,25.64,25.6,25.64,14535.0,25.64,25.64,25.6,25.64,14535.0
2016-12-12 10:00:00,25.64,25.71,25.63,25.69,59866.0,25.64,25.71,25.63,25.69,59866.0
2016-12-12 10:05:00,25.69,25.69,25.64,25.68,17864.0,25.69,25.69,25.64,25.68,17864.0
2016-12-12 10:10:00,25.68,25.68,25.61,25.62,19658.0,25.68,25.68,25.61,25.62,19658.0
2016-12-12 10:15:00,25.62,25.68,25.62,25.68,10798.0,25.62,25.68,25.62,25.68,10798.0
2016-12-12 10:20:00,25.68,25.72,25.66,25.67,26186.0,25.68,25.72,25.66,25.67,26186.0
2016-12-12 10:25:00,25.68,25.68,25.64,25.65,14640.0,25.68,25.68,25.64,25.65,14640.0
2016-12-12 10:30:00,25.65,25.68,25.65,25.67,12941.0,25.65,25.68,25.65,25.67,12941.0
2016-12-12 10:35:00,25.67,25.74,25.67,25.72,12424.0,25.67,25.74,25.67,25.72,12424.0
2016-12-12 10:40:00,25.73,25.74,25.69,25.7,14568.0,25.73,25.74,25.69,25.7,14568.0
2016-12-12 10:45:00,25.7,25.71,25.68,25.69,13086.0,25.7,25.71,25.68,25.69,13086.0
2016-12-12 10:50:00,25.7,25.71,25.69,25.69,4400.0,25.7,25.71,25.69,25.69,4400.0
2016-12-12 10:55:00,25.7,25.75,25.69,25.74,15413.0,25.7,25.75,25.69,25.74,15413.0
2016-12-12 11:00:00,25.74,25.77,25.69,25.71,89493.0,25.74,25.77,25.69,25.71,89493.0
2016-12-12 11:05:00,25.71,25.73,25.68,25.72,32072.0,25.71,25.73,25.68,25.72,32072.0
2016-12-12 11:10:00,25.72,25.74,25.72,25.73,6000.0,25.72,25.74,25.72,25.73,6000.0
2016-12-12 11:15:00,25.73,25.77,25.72,25.73,10250.0,25.73,25.77,25.72,25.73,10250.0
2016-12-12 11:20:00,25.73,25.75,25.72,25.75,14136.0,25.73,25.75,25.72,25.75,14136.0
2016-12-12 11:25:00,25.75,25.75,25.72,25.74,8735.0,25.75,25.75,25.72,25.74,8735.0
2016-12-12 11:30:00,25.74,25.76,25.72,25.74,12242.0,25.74,25.76,25.72,25.74,12242.0
2016-12-12 11:35:00,25.74,25.76,25.73,25.76,12178.0,25.74,25.76,25.73,25.76,12178.0
2016-12-12 11:40:00,25.74,25.74,25.71,25.71,9897.0,25.74,25.74,25.71,25.71,9897.0
2016-12-12 11:45:00,25.71,25.75,25.71,25.74,7876.0,25.71,25.75,25.71,25.74,7876.0
2016-12-12 11:50:00,25.73,25.74,25.7,25.72,15605.0,25.73,25.74,25.7,25.72,15605.0
2016-12-12 11:55:00,25.72,25.74,25.69,25.71,10746.0,25.72,25.74,25.69,25.71,10746.0
2016-12-12 12:00:00,25.7,25.7,25.64,25.64,7306.0,25.7,25.7,25.64,25.64,7306.0
2016-12-12 12:05:00,25.64,25.66,25.64,25.65,9892.0,25.64,25.66,25.64,25.65,9892.0
2016-12-12 12:10:00,25.65,25.69,25.64,25.69,6000.0,25.65,25.69,25.64,25.69,6000.0
2016-12-12 12:15:00,25.69,25.69,25.66,25.68,16111.0,25.69,25.69,25.66,25.68,16111.0
2016-12-12 12:20:00,25.68,25.68,25.64,25.64,11697.0,25.68,25.68,25.64,25.64,11697.0
2016-12-12 12:25:00,25.64,25.65,25.61,25.62,18776.0,25.64,25.65,25.61,25.62,18776.0
2016-12-12 12:30:00,25.61,25.66,25.6,25.66,13149.0,25.61,25.66,25.6,25.66,13149.0
2016-12-12 12:35:00,25.67,25.69,25.66,25.68,19124.0,25.67,25.69,25.66,25.68,19124.0
2016-12-12 12:40:00,25.68,25.68,25.66,25.68,14271.0,25.68,25.68,25.66,25.68,14271.0
2016-12-12 12:45:00,25.67,25.68,25.65,25.67,19257.0,25.67,25.68,25.65,25.67,19257.0
2016-12-12 12:50:00,25.67,25.67,25.61,25.63,14522.0,25.67,25.67,25.61,25.63,14522.0
2016-12-12 12:55:00,25.64,25.66,25.64,25.66,9800.0,25.64,25.66,25.64,25.66,9800.0
2016-12-12 13:00:00,25.66,25.67,25.64,25.66,14395.0,25.66,25.67,25.64,25.66,14395.0
2016-12-12 13:05:00,25.67,25.67,25.64,25.67,11452.0,25.67,25.67,25.64,25.67,11452.0
2016-12-12 13:10:00,25.67,25.69,25.67,25.68,4200.0,25.67,25.69,25.67,25.68,4200.0
2016-12-12 13:15:00,25.69,25.74,25.68,25.74,9936.0,25.69,25.74,25.68,25.74,9936.0
2016-12-12 13:20:00,25.74,25.75,25.73,25.75,13275.0,25.74,25.75,25.73,25.75,13275.0
2016-12-12 13:25:00,25.74,25.77,25.73,25.74,12660.0,25.74,25.77,25.73,25.74,12660.0
2016-12-12 13:30:00,25.73,25.74,25.71,25.72,34505.0,25.73,25.74,25.71,25.72,34505.0
2016-12-12 13:35:00,25.71,25.72,25.68,25.68,9609.0,25.71,25.72,25.68,25.68,9609.0
2016-12-12 13:40:00,25.69,25.71,25.68,25.71,6100.0,25.69,25.71,25.68,25.71,6100.0
2016-12-12 13:45:00,25.71,25.71,25.68,25.68,9676.0,25.71,25.71,25.68,25.68,9676.0
2016-12-12 13:50:00,25.68,25.7,25.67,25.7,13033.0,25.68,25.7,25.67,25.7,13033.0
2016-12-12 13:55:00,25.68,25.69,25.67,25.69,5239.0,25.68,25.69,25.67,25.69,5239.0
2016-12-12 14:00:00,25.69,25.71,25.68,25.71,9131.0,25.69,25.71,25.68,25.71,9131.0
2016-12-12 14:05:00,25.71,25.72,25.68,25.71,12599.0,25.71,25.72,25.68,25.71,12599.0
2016-12-12 14:10:00,25.71,25.76,25.7,25.76,14667.0,25.71,25.76,25.7,25.76,14667.0
2016-12-12 14:15:00,25.76,25.76,25.72,25.76,8804.0,25.76,25.76,25.72,25.76,8804.0
2016-12-12 14:20:00,25.75,25.77,25.74,25.77,16400.0,25.75,25.77,25.74,25.77,16400.0
2016-12-12 14:25:00,25.76,25.77,25.73,25.74,9849.0,25.76,25.77,25.73,25.74,9849.0
2016-12-12 14:30:00,25.74,25.75,25.73,25.74,9067.0,25.74,25.75,25.73,25.74,9067.0
2016-12-12 14:35:00,25.75,25.75,25.74,25.75,5866.0,25.75,25.75,25.74,25.75,5866.0
2016-12-12 14:40:00,25.75,25.79,25.74,25.77,14455.0,25.75,25.79,25.74,25.77,14455.0
2016-12-12 14:45:00,25.77,25.79,25.76,25.79,7100.0,25.77,25.79,25.76,25.79,7100.0
2016-12-12 14:50:00,25.79,25.79,25.77,25.79,6902.0,25.79,25.79,25.77,25.79,6902.0
2016-12-12 14:55:00,25.79,25.8,25.78,25.78,10881.0,25.79,25.8,25.78,25.78,10881.0
2016-12-12 15:00:00,25.78,25.82,25.78,25.81,10084.0,25.78,25.82,25.78,25.81,10084.0
2016-12-12 15:05:00,25.82,25.83,25.79,25.83,18168.0,25.82,25.83,25.79,25.83,18168.0
2016-12-12 15:10:00,25.83,25.84,25.82,25.84,7600.0,25.83,25.84,25.82,25.84,7600.0
2016-12-12 15:15:00,25.84,25.84,25.82,25.83,13400.0,25.84,25.84,25.82,25.83,13400.0
2016-12-12 15:20:00,25.84,25.85,25.83,25.84,16170.0,25.84,25.85,25.83,25.84,16170.0
2016-12-12 15:25:00,25.85,25.85,25.83,25.84,11347.0,25.85,25.85,25.83,25.84,11347.0
2016-12-12 15:30:00,25.85,25.85,25.81,25.83,21022.0,25.85,25.85,25.81,25.83,21022.0
2016-12-12 15:35:00,25.82,25.83,25.81,25.82,23220.0,25.82,25.83,25.81,25.82,23220.0
2016-12-12 15:40:00,25.81,25.83,25.81,25.83,20959.0,25.81,25.83,25.81,25.83,20959.0
2016-12-12 15:45:00,25.82,25.85,25.82,25.83,36920.0,25.82,25.85,25.82,25.83,36920.0
2016-12-12 15:50:00,25.84,25.85,25.82,25.83,31544.0,25.84,25.85,25.82,25.83,31544.0
2016-12-12 15:55:00,25.84,25.87,25.83,25.84,101151.0,25.84,25.87,25.83,25.84,101151.0
2016-12-13 09:30:00,25.88,26.06,25.79,26.02,33460.0,25.88,26.06,25.79,26.02,33460.0
2016-12-13 09:35:00,26.01,26.08,25.96,26.08,16255.0,26.01,26.08,25.96,26.08,16255.0
2016-12-13 09:40:00,26.08,26.11,25.96,25.96,50036.0,26.08,26.11,25.96,25.96,50036.0
2016-12-13 09:45:00,25.96,25.96,25.9,25.91,18526.0,25.96,25.96,25.9,25.91,18526.0
2016-12-13 09:50:00,25.91,26.02,25.91,25.94,23478.0,25.91,26.02,25.91,25.94,23478.0
2016-12-13 09:55:00,25.94,25.96,25.89,25.91,11711.0,25.94,25.96,25.89,25.91,11711.0
2016-12-13 10:00:00,25.91,25.95,25.87,25.91,16041.0,25.91,25.95,25.87,25.91,16041.0
2016-12-13 10:05:00,25.91,25.93,25.87,25.92,18230.0,25.91,25.93,25.87,25.92,18230.0
2016-12-13 10:10:00,25.93,25.99,25.91,25.91,26720.0,25.93,25.99,25.91,25.91,26720.0
2016-12-13 10:15:00,25.92,25.95,25.91,25.94,12222.0,25.92,25.95,25.91,25.94,12222.0
2016-12-13 10:20:00,25.93,25.95,25.92,25.93,13814.0,25.93,25.95,25.92,25.93,13814.0
2016-12-13 10:25:00,25.94,25.97,25.94,25.96,16787.0,25.94,25.97,25.94,25.96,16787.0
2016-12-13 10:30:00,25.96,25.98,25.93,25.94,17069.0,25.96,25.98,25.93,25.94,17069.0
2016-12-13 10:35:00,25.93,25.96,25.92,25.95,11518.0,25.93,25.96,25.92,25.95,11518.0
2016-12-13 10:40:00,25.95,25.98,25.93,25.94,16957.0,25.95,25.98,25.93,25.94,16957.0
2016-12-13 10:45:00,25.93,25.97,25.9,25.96,19522.0,25.93,25.97,25.9,25.96,19522.0
2016-12-13 10:50:00,25.96,26.05,25.96,26.05,19128.0,25.96,26.05,25.96,26.05,19128.0
2016-12-13 10:55:00,26.05,26.05,26.01,26.01,21964.0,26.05,26.05,26.01,26.01,21964.0
2016-12-13 11:00:00,26.01,26.02,25.98,25.98,16538.0,26.01,26.02,25.98,25.98,16538.0
2016-12-13 11:05:00,25.98,25.98,25.95,25.95,11404.0,25.98,25.98,25.95,25.95,11404.0
2016-12-13 11:10:00,25.95,25.96,25.95,25.96,11096.0,25.95,25.96,25.95,25.96,11096.0
2016-12-13 11:15:00,25.95,25.96,25.93,25.96,8258.0,25.95,25.96,25.93,25.96,8258.0
2016-12-13 11:20:00,25.96,25.98,25.95,25.96,7938.0,25.96,25.98,25.95,25.96,7938.0
2016-12-13 11:25:00,25.97,25.98,25.96,25.97,7375.0,25.97,25.98,25.96,25.97,7375.0
2016-12-13 11:30:00,25.97,25.98,25.95,25.96,6835.0,25.97,25.98,25.95,25.96,6835.0
2016-12-13 11:35:00,25.96,25.97,25.95,25.95,3687.0,25.96,25.97,25.95,25.95,3687.0
2016-12-13 11:40:00,25.96,25.97,25.95,25.96,8167.0,25.96,25.97,25.95,25.96,8167.0
2016-12-13 11:45:00,25.96,25.99,25.95,25.97,16718.0,25.96,25.99,25.95,25.97,16718.0
2016-12-13 11:50:00,25.97,25.97,25.95,25.95,3395.0,25.97,25.97,25.95,25.95,3395.0
2016-12-13 11:55:00,25.95,25.96,25.95,25.96,9885.0,25.95,25.96,25.95,25.96,9885.0
2016-12-13 12:00:00,25.96,25.97,25.95,25.97,7200.0,25.96,25.97,25.95,25.97,7200.0
2016-12-13 12:05:00,25.96,25.98,25.95,25.97,8905.0,25.96,25.98,25.95,25.97,8905.0
2016-12-13 12:10:00,25.97,25.97,25.96,25.96,82286.0,25.97,25.97,25.96,25.96,82286.0
2016-12-13 12:15:00,25.97,25.99,25.96,25.97,46100.0,25.97,25.99,25.96,25.97,46100.0
2016-12-13 12:20:00,25.97,25.98,25.96,25.96,4300.0,25.97,25.98,25.96,25.96,4300.0
2016-12-13 12:25:00,25.96,25.97,25.94,25.94,11972.0,25.96,25.97,25.94,25.94,11972.0
2016-12-13 12:30:00,25.95,25.96,25.95,25.95,2442.0,25.95,25.96,25.95,25.95,2442.0
2016-12-13 12:35:00,25.95,25.95,25.93,25.95,7188.0,25.95,25.95,25.93,25.95,7188.0
2016-12-13 12:40:00,25.95,25.95,25.93,25.95,4800.0,25.95,25.95,25.93,25.95,4800.0
2016-12-13 12:45:00,25.96,25.97,25.95,25.96,5693.0,25.96,25.97,25.95,25.96,5693.0
2016-12-13 12:50:00,25.96,25.96,25.94,25.96,4994.0,25.96,25.96,25.94,25.96,4994.0
2016-12-13 12:55:00,25.96,25.96,25.94,25.95,6890.0,25.96,25.96,25.94,25.95,6890.0
2016-12-13 13:00:00,25.95,25.98,25.94,25.96,17620.0,25.95,25.98,25.94,25.96,17620.0
2016-12-13 13:05:00,25.95,25.96,25.94,25.94,5930.0,25.95,25.96,25.94,25.94,5930.0
2016-12-13 13:10:00,25.94,25.94,25.92,25.92,6205.0,25.94,25.94,25.92,25.92,6205.0
2016-12-13 13:15:00,25.93,25.96,25.92,25.95,16364.0,25.93,25.96,25.92,25.95,16364.0
2016-12-13 13:20:00,25.95,25.96,25.93,25.93,12836.0,25.95,25.96,25.93,25.93,12836.0
2016-12-13 13:25:00,25.94,25.96,25.92,25.95,36559.0,25.94,25.96,25.92,25.95,36559.0
2016-12-13 13:30:00,25.95,25.95,25.93,25.94,5726.0,25.95,25.95,25.93,25.94,5726.0
2016-12-13 13:35:00,25.94,25.96,25.91,25.92,19944.0,25.94,25.96,25.91,25.92,19944.0
2016-12-13 13:40:00,25.91,25.94,25.91,25.93,6200.0,25.91,25.94,25.91,25.93,6200.0
2016-12-13 13:45:00,25.91,25.92,25.91,25.92,6916.0,25.91,25.92,25.91,25.92,6916.0
2016-12-13 13:50:00,25.92,25.92,25.91,25.92,3941.0,25.92,25.92,25.91,25.92,3941.0
2016-12-13 13:55:00,25.92,25.93,25.91,25.93,8500.0,25.92,25.93,25.91,25.93,8500.0
2016-12-13 14:00:00,25.92,25.94,25.91,25.92,11608.0,25.92,25.94,25.91,25.92,11608.0
2016-12-13 14:05:00,25.92,25.92,25.91,25.92,4000.0,25.92,25.92,25.91,25.92,4000.0
2016-12-13 14:10:00,25.92,25.93,25.91,25.92,12561.0,25.92,25.93,25.91,25.92,12561.0
2016-12-13 14:15:00,25.92,25.93,25.9,25.9,6387.0,25.92,25.93,25.9,25.9,6387.0
2016-12-13 14:20:00,25.9,25.9,25.85,25.86,11299.0,25.9,25.9,25.85,25.86,11299.0
2016-12-13 14:25:00,25.86,25.87,25.85,25.85,4937.0,25.86,25.87,25.85,25.85,4937.0
2016-12-13 14:30:00,25.85,25.86,25.84,25.84,13689.0,25.85,25.86,25.84,25.84,13689.0
2016-12-13 14:35:00,25.84,25.85,25.82,25.84,9561.0,25.84,25.85,25.82,25.84,9561.0
2016-12-13 14:40:00,25.85,25.85,25.83,25.84,4333.0,25.85,25.85,25.83,25.84,4333.0
2016-12-13 14:45:00,25.85,25.85,25.84,25.85,5473.0,25.85,25.85,25.84,25.85,5473.0
2016-12-13 14:50:00,25.85,25.86,25.84,25.85,15340.0,25.85,25.86,25.84,25.85,15340.0
2016-12-13 14:55:00,25.86,25.86,25.83,25.84,63557.0,25.86,25.86,25.83,25.84,63557.0
2016-12-13 15:00:00,25.84,25.86,25.83,25.85,21851.0,25.84,25.86,25.83,25.85,21851.0
2016-12-13 15:05:00,25.84,25.86,25.84,25.85,28203.0,25.84,25.86,25.84,25.85,28203.0
2016-12-13 15:10:00,25.85,25.86,25.83,25.83,40372.0,25.85,25.86,25.83,25.83,40372.0
2016-12-13 15:15:00,25.83,25.85,25.83,25.85,6564.0,25.83,25.85,25.83,25.85,6564.0
2016-12-13 15:20:00,25.85,25.85,25.83,25.85,27295.0,25.85,25.85,25.83,25.85,27295.0
2016-12-13 15:25:00,25.84,25.85,25.84,25.84,7735.0,25.84,25.85,25.84,25.84,7735.0
2016-12-13 15:30:00,25.84,25.86,25.83,25.84,48863.0,25.84,25.86,25.83,25.84,48863.0
2016-12-13 15:35:00,25.84,25.85,25.83,25.84,28526.0,25.84,25.85,25.83,25.84,28526.0
2016-12-13 15:40:00,25.84,25.85,25.83,25.84,31544.0,25.84,25.85,25.83,25.84,31544.0
2016-12-13 15:45:00,25.85,25.85,25.82,25.82,35746.0,25.85,25.85,25.82,25.82,35746.0
2016-12-13 15:50:00,25.83,25.84,25.81,25.84,82792.0,25.83,25.84,25.81,25.84,82792.0
2016-12-13 15:55:00,25.84,25.84,25.8,25.83,119585.0,25.84,25.84,25.8,25.83,119585.0
2016-12-14 09:30:00,24.15,25.96,24.15,25.93,22524.0,24.15,25.96,24.15,25.93,22524.0
2016-12-14 09:35:00,25.93,25.93,25.77,25.84,14763.0,25.93,25.93,25.77,25.84,14763.0
2016-12-14 09:40:00,25.86,25.92,25.79,25.79,18702.0,25.86,25.92,25.79,25.79,18702.0
2016-12-14 09:45:00,25.79,25.87,25.79,25.87,9612.0,25.79,25.87,25.79,25.87,9612.0
2016-12-14 09:50:00,25.87,25.9,25.87,25.88,12176.0,25.87,25.9,25.87,25.88,12176.0
2016-12-14 09:55:00,25.88,25.92,25.86,25.86,12966.0,25.88,25.92,25.86,25.86,12966.0
2016-12-14 10:00:00,25.86,25.87,25.84,25.85,6333.0,25.86,25.87,25.84,25.85,6333.0
2016-12-14 10:05:00,25.84,25.86,25.81,25.81,6184.0,25.84,25.86,25.81,25.81,6184.0
2016-12-14 10:10:00,25.82,25.84,25.81,25.83,6670.0,25.82,25.84,25.81,25.83,6670.0
2016-12-14 10:15:00,25.82,25.83,25.78,25.79,6912.0,25.82,25.83,25.78,25.79,6912.0
2016-12-14 10:20:00,25.79,25.92,25.78,25.92,8311.0,25.79,25.92,25.78,25.92,8311.0
2016-12-14 10:25:00,25.91,25.91,25.87,25.87,7716.0,25.91,25.91,25.87,25.87,7716.0
2016-12-14 10:30:00,25.88,25.91,25.87,25.87,10281.0,25.88,25.91,25.87,25.87,10281.0
2016-12-14 10:35:00,25.87,25.88,25.8,25.84,6840.0,25.87,25.88,25.8,25.84,6840.0
2016-12-14 10:40:00,25.84,25.9,25.84,25.88,11457.0,25.84,25.9,25.84,25.88,11457.0
2016-12-14 10:45:00,25.87,25.87,25.86,25.87,3202.0,25.87,25.87,25.86,25.87,3202.0
2016-12-14 10:50:00,25.86,25.86,25.83,25.86,10805.0,25.86,25.86,25.83,25.86,10805.0
2016-12-14 10:55:00,25.86,25.88,25.86,25.88,10362.0,25.86,25.88,25.86,25.88,10362.0
2016-12-14 11:00:00,25.88,25.88,25.83,25.84,18038.0,25.88,25.88,25.83,25.84,18038.0
2016-12-14 11:05:00,25.84,25.84,25.76,25.78,12731.0,25.84,25.84,25.76,25.78,12731.0
2016-12-14 11:10:00,25.77,25.78,25.76,25.78,7483.0,25.77,25.78,25.76,25.78,7483.0
2016-12-14 11:15:00,25.78,25.84,25.78,25.84,10416.0,25.78,25.84,25.78,25.84,10416.0
2016-12-14 11:20:00,25.84,25.88,25.84,25.87,9677.0,25.84,25.88,25.84,25.87,9677.0
2016-12-14 11:25:00,25.88,25.89,25.86,25.87,6001.0,25.88,25.89,25.86,25.87,6001.0
2016-12-14 11:30:00,25.88,25.88,25.86,25.86,3900.0,25.88,25.88,25.86,25.86,3900.0
2016-12-14 11:35:00,25.86,25.89,25.82,25.83,80915.0,25.86,25.89,25.82,25.83,80915.0
2016-12-14 11:40:00,25.83,25.83,25.78,25.78,8206.0,25.83,25.83,25.78,25.78,8206.0
2016-12-14 11:45:00,25.79,25.83,25.78,25.8,14951.0,25.79,25.83,25.78,25.8,14951.0
2016-12-14 11:50:00,25.8,25.81,25.78,25.8,10143.0,25.8,25.81,25.78,25.8,10143.0
2016-12-14 11:55:00,25.81,25.83,25.8,25.83,9373.0,25.81,25.83,25.8,25.83,9373.0
2016-12-14 12:00:00,25.83,25.84,25.82,25.83,6998.0,25.83,25.84,25.82,25.83,6998.0
2016-12-14 12:05:00,25.83,25.83,25.8,25.81,5032.0,25.83,25.83,25.8,25.81,5032.0
2016-12-14 12:10:00,25.82,25.84,25.81,25.84,7600.0,25.82,25.84,25.81,25.84,7600.0
2016-12-14 12:15:00,25.84,25.84,25.8,25.8,10400.0,25.84,25.84,25.8,25.8,10400.0
2016-12-14 12:20:00,25.8,25.84,25.8,25.84,14640.0,25.8,25.84,25.8,25.84,14640.0
2016-12-14 12:25:00,25.84,25.84,25.78,25.79,50625.0,25.84,25.84,25.78,25.79,50625.0
2016-12-14 12:30:00,25.8,25.81,25.79,25.8,11011.0,25.8,25.81,25.79,25.8,11011.0
2016-12-14 12:35:00,25.8,25.84,25.8,25.84,7882.0,25.8,25.84,25.8,25.84,7882.0
2016-12-14 12:40:00,25.83,25.83,25.8,25.83,11801.0,25.83,25.83,25.8,25.83,11801.0
2016-12-14 12:45:00,25.82,25.84,25.8,25.84,24424.0,25.82,25.84,25.8,25.84,24424.0
2016-12-14 12:50:00,25.83,25.84,25.82,25.83,3271.0,25.83,25.84,25.82,25.83,3271.0
2016-12-14 12:55:00,25.84,25.86,25.83,25.85,6122.0,25.84,25.86,25.83,25.85,6122.0
2016-12-14 13:00:00,25.85,25.86,25.84,25.86,5900.0,25.85,25.86,25.84,25.86,5900.0
2016-12-14 13:05:00,25.85,25.85,25.82,25.83,8205.0,25.85,25.85,25.82,25.83,8205.0
2016-12-14 13:10:00,25.82,25.83,25.81,25.82,9741.0,25.82,25.83,25.81,25.82,9741.0
2016-12-14 13:15:00,25.83,25.83,25.82,25.82,2681.0,25.83,25.83,25.82,25.82,2681.0
2016-12-14 13:20:00,25.82,25.83,25.82,25.83,3500.0,25.82,25.83,25.82,25.83,3500.0
2016-12-14 13:25:00,25.82,25.84,25.81,25.81,10907.0,25.82,25.84,25.81,25.81,10907.0
2016-12-14 13:30:00,25.81,25.82,25.81,25.81,4600.0,25.81,25.82,25.81,25.81,4600.0
2016-12-14 13:35:00,25.82,25.84,25.81,25.83,8246.0,25.82,25.84,25.81,25.83,8246.0
2016-12-14 13:40:00,25.83,25.83,25.81,25.81,5777.0,25.83,25.83,25.81,25.81,5777.0
2016-12-14 13:45:00,25.81,25.82,25.79,25.8,6647.0,25.81,25.82,25.79,25.8,6647.0
2016-12-14 13:50:00,25.79,25.79,25.78,25.78,5498.0,25.79,25.79,25.78,25.78,5498.0
2016-12-14 13:55:00,25.78,25.85,25.78,25.85,23431.0,25.78,25.85,25.78,25.85,23431.0
2016-12-14 14:00:00,25.84,25.87,25.76,25.86,19943.0,25.84,25.87,25.76,25.86,19943.0
2016-12-14 14:05:00,25.85,25.85,25.78,25.83,16467.0,25.85,25.85,25.78,25.83,16467.0
2016-12-14 14:10:00,25.84,25.84,25.65,25.66,37895.0,25.84,25.84,25.65,25.66,37895.0
2016-12-14 14:15:00,25.66,25.77,25.63,25.76,20192.0,25.66,25.77,25.63,25.76,20192.0
2016-12-14 14:20:00,25.77,25.77,25.74,25.75,12322.0,25.77,25.77,25.74,25.75,12322.0
2016-12-14 14:25:00,25.74,25.76,25.7,25.71,24000.0,25.74,25.76,25.7,25.71,24000.0
2016-12-14 14:30:00,25.71,25.75,25.7,25.74,32521.0,25.71,25.75,25.7,25.74,32521.0
2016-12-14 14:35:00,25.74,25.74,25.7,25.74,22800.0,25.74,25.74,25.7,25.74,22800.0
2016-12-14 14:40:00,25.75,25.78,25.74,25.77,15700.0,25.75,25.78,25.74,25.77,15700.0
2016-12-14 14:45:00,25.77,25.78,25.75,25.78,12143.0,25.77,25.78,25.75,25.78,12143.0
2016-12-14 14:50:00,25.78,25.8,25.76,25.76,14572.0,25.78,25.8,25.76,25.76,14572.0
2016-12-14 14:55:00,25.76,25.77,25.74,25.74,17425.0,25.76,25.77,25.74,25.74,17425.0
2016-12-14 15:00:00,25.74,25.79,25.72,25.77,17304.0,25.74,25.79,25.72,25.77,17304.0
2016-12-14 15:05:00,25.77,25.77,25.69,25.69,16251.0,25.77,25.77,25.69,25.69,16251.0
2016-12-14 15:10:00,25.68,25.68,25.64,25.67,14107.0,25.68,25.68,25.64,25.67,14107.0
2016-12-14 15:15:00,25.66,25.69,25.63,25.69,23270.0,25.66,25.69,25.63,25.69,23270.0
2016-12-14 15:20:00,25.69,25.73,25.68,25.71,17551.0,25.69,25.73,25.68,25.71,17551.0
2016-12-14 15:25:00,25.71,25.74,25.69,25.73,25055.0,25.71,25.74,25.69,25.73,25055.0
2016-12-14 15:30:00,25.73,25.8,25.72,25.8,32228.0,25.73,25.8,25.72,25.8,32228.0
2016-12-14 15:35:00,25.8,25.82,25.78,25.8,29088.0,25.8,25.82,25.78,25.8,29088.0
2016-12-14 15:40:00,25.8,25.8,25.71,25.73,36985.0,25.8,25.8,25.71,25.73,36985.0
2016-12-14 15:45:00,25.72,25.74,25.71,25.71,34499.0,25.72,25.74,25.71,25.71,34499.0
2016-12-14 15:50:00,25.7,25.7,25.64,25.67,43690.0,25.7,25.7,25.64,25.67,43690.0
2016-12-14 15:55:00,25.67,25.69,25.65,25.66,76659.0,25.67,25.69,25.65,25.66,76659.0
2016-12-15 09:30:00,25.63,25.9,25.54,25.63,22554.0,25.63,25.9,25.54,25.63,22554.0
2016-12-15 09:35:00,25.64,25.78,25.6,25.76,24139.0,25.64,25.78,25.6,25.76,24139.0
2016-12-15 09:40:00,25.75,25.76,25.63,25.66,23912.0,25.75,25.76,25.63,25.66,23912.0
2016-12-15 09:45:00,25.67,25.72,25.67,25.71,33398.0,25.67,25.72,25.67,25.71,33398.0
2016-12-15 09:50:00,25.71,25.73,25.67,25.7,93688.0,25.71,25.73,25.67,25.7,93688.0
2016-12-15 09:55:00,25.69,25.81,25.67,25.78,35268.0,25.69,25.81,25.67,25.78,35268.0
2016-12-15 10:00:00,25.77,25.77,25.68,25.71,33943.0,25.77,25.77,25.68,25.71,33943.0
2016-12-15 10:05:00,25.71,25.75,25.67,25.71,52259.0,25.71,25.75,25.67,25.71,52259.0
2016-12-15 10:10:00,25.71,25.72,25.66,25.66,15399.0,25.71,25.72,25.66,25.66,15399.0
2016-12-15 10:15:00,25.66,25.7,25.65,25.68,25337.0,25.66,25.7,25.65,25.68,25337.0
2016-12-15 10:20:00,25.69,25.71,25.67,25.7,30635.0,25.69,25.71,25.67,25.7,30635.0
2016-12-15 10:25:00,25.7,25.71,25.64,25.64,68662.0,25.7,25.71,25.64,25.64,68662.0
2016-12-15 10:30:00,25.65,25.7,25.64,25.7,20974.0,25.65,25.7,25.64,25.7,20974.0
2016-12-15 10:35:00,25.7,25.72,25.67,25.71,45039.0,25.7,25.72,25.67,25.71,45039.0
2016-12-15 10:40:00,25.7,25.72,25.69,25.7,46144.0,25.7,25.72,25.69,25.7,46144.0
2016-12-15 10:45:00,25.69,25.7,25.65,25.65,18464.0,25.69,25.7,25.65,25.65,18464.0
2016-12-15 10:50:00,25.66,25.69,25.65,25.69,23285.0,25.66,25.69,25.65,25.69,23285.0
2016-12-15 10:55:00,25.7,25.71,25.67,25.69,11529.0,25.7,25.71,25.67,25.69,11529.0
2016-12-15 11:00:00,25.69,25.71,25.67,25.7,39580.0,25.69,25.71,25.67,25.7,39580.0
2016-12-15 11:05:00,25.69,25.74,25.69,25.7,38868.0,25.69,25.74,25.69,25.7,38868.0
2016-12-15 11:10:00,25.7,25.75,25.7,25.74,43749.0,25.7,25.75,25.7,25.74,43749.0
2016-12-15 11:15:00,25.74,25.78,25.73,25.76,74170.0,25.74,25.78,25.73,25.76,74170.0
2016-12-15 11:20:00,25.76,25.77,25.74,25.75,12780.0,25.76,25.77,25.74,25.75,12780.0
2016-12-15 11:25:00,25.75,25.75,25.74,25.74,15864.0,25.75,25.75,25.74,25.74,15864.0
2016-12-15 11:30:00,25.75,25.76,25.73,25.74,15450.0,25.75,25.76,25.73,25.74,15450.0
2016-12-15 11:35:00,25.74,25.74,25.72,25.74,14600.0,25.74,25.74,25.72,25.74,14600.0
2016-12-15 11:40:00,25.73,25.74,25.72,25.72,13573.0,25.73,25.74,25.72,25.72,13573.0
2016-12-15 11:45:00,25.71,25.72,25.7,25.71,8036.0,25.71,25.72,25.7,25.71,8036.0
2016-12-15 11:50:00,25.71,25.72,25.68,25.68,9923.0,25.71,25.72,25.68,25.68,9923.0
2016-12-15 11:55:00,25.68,25.7,25.66,25.69,15909.0,25.68,25.7,25.66,25.69,15909.0
2016-12-15 12:00:00,25.69,25.69,25.68,25.69,5600.0,25.69,25.69,25.68,25.69,5600.0
2016-12-15 12:05:00,25.69,25.7,25.65,25.68,14080.0,25.69,25.7,25.65,25.68,14080.0
2016-12-15 12:10:00,25.7,25.7,25.68,25.69,5510.0,25.7,25.7,25.68,25.69,5510.0
2016-12-15 12:15:00,25.69,25.71,25.69,25.69,13056.0,25.69,25.71,25.69,25.69,13056.0
2016-12-15 12:20:00,25.69,25.69,25.67,25.68,11913.0,25.69,25.69,25.67,25.68,11913.0
2016-12-15 12:25:00,25.69,25.7,25.68,25.7,14775.0,25.69,25.7,25.68,25.7,14775.0
2016-12-15 12:30:00,25.7,25.7,25.68,25.7,14488.0,25.7,25.7,25.68,25.7,14488.0
2016-12-15 12:35:00,25.7,25.7,25.68,25.69,6881.0,25.7,25.7,25.68,25.69,6881.0
2016-12-15 12:40:00,25.69,25.7,25.68,25.68,13121.0,25.69,25.7,25.68,25.68,13121.0
2016-12-15 12:45:00,25.67,25.67,25.65,25.66,7291.0,25.67,25.67,25.65,25.66,7291.0
2016-12-15 12:50:00,25.67,25.68,25.65,25.66,17132.0,25.67,25.68,25.65,25.66,17132.0
2016-12-15 12:55:00,25.66,25.7,25.66,25.69,8391.0,25.66,25.7,25.66,25.69,8391.0
2016-12-15 13:00:00,25.69,25.7,25.68,25.69,12210.0,25.69,25.7,25.68,25.69,12210.0
2016-12-15 13:05:00,25.7,25.7,25.69,25.7,10299.0,25.7,25.7,25.69,25.7,10299.0
2016-12-15 13:10:00,25.7,25.71,25.68,25.69,26134.0,25.7,25.71,25.68,25.69,26134.0
2016-12-15 13:15:00,25.7,25.71,25.69,25.71,28187.0,25.7,25.71,25.69,25.71,28187.0
2016-12-15 13:20:00,25.7,25.71,25.7,25.71,6219.0,25.7,25.71,25.7,25.71,6219.0
2016-12-15 13:25:00,25.7,25.71,25.68,25.71,13404.0,25.7,25.71,25.68,25.71,13404.0
2016-12-15 13:30:00,25.71,25.71,25.69,25.7,11615.0,25.71,25.71,25.69,25.7,11615.0
2016-12-15 13:35:00,25.7,25.7,25.66,25.68,8803.0,25.7,25.7,25.66,25.68,8803.0
2016-12-15 13:40:00,25.67,25.68,25.66,25.67,8751.0,25.67,25.68,25.66,25.67,8751.0
2016-12-15 13:45:00,25.66,25.66,25.61,25.61,10168.0,25.66,25.66,25.61,25.61,10168.0
2016-12-15 13:50:00,25.62,25.63,25.57,25.58,12498.0,25.62,25.63,25.57,25.58,12498.0
2016-12-15 13:55:00,25.57,25.59,25.56,25.58,12812.0,25.57,25.59,25.56,25.58,12812.0
2016-12-15 14:00:00,25.58,25.61,25.57,25.61,16820.0,25.58,25.61,25.57,25.61,16820.0
2016-12-15 14:05:00,25.6,25.61,25.57,25.6,27563.0,25.6,25.61,25.57,25.6,27563.0
2016-12-15 14:10:00,25.6,25.61,25.59,25.6,5100.0,25.6,25.61,25.59,25.6,5100.0
2016-12-15 14:15:00,25.6,25.6,25.57,25.58,21683.0,25.6,25.6,25.57,25.58,21683.0
2016-12-15 14:20:00,25.58,25.59,25.55,25.55,8651.0,25.58,25.59,25.55,25.55,8651.0
2016-12-15 14:25:00,25.55,25.57,25.55,25.56,19812.0,25.55,25.57,25.55,25.56,19812.0
2016-12-15 14:30:00,25.57,25.57,25.55,25.55,10445.0,25.57,25.57,25.55,25.55,10445.0
2016-12-15 14:35:00,25.55,25.58,25.54,25.58,37890.0,25.55,25.58,25.54,25.58,37890.0
2016-12-15 14:40:00,25.58,25.59,25.56,25.56,13857.0,25.58,25.59,25.56,25.56,13857.0
2016-12-15 14:45:00,25.56,25.56,25.54,25.54,14760.0,25.56,25.56,25.54,25.54,14760.0
2016-12-15 14:50:00,25.54,25.58,25.54,25.57,12580.0,25.54,25.58,25.54,25.57,12580.0
2016-12-15 14:55:00,25.57,25.57,25.53,25.53,17407.0,25.57,25.57,25.53,25.53,17407.0
2016-12-15 15:00:00,25.53,25.53,25.5,25.52,98887.0,25.53,25.53,25.5,25.52,98887.0
2016-12-15 15:05:00,25.51,25.54,25.51,25.54,11298.0,25.51,25.54,25.51,25.54,11298.0
2016-12-15 15:10:00,25.54,25.54,25.52,25.54,8602.0,25.54,25.54,25.52,25.54,8602.0
2016-12-15 15:15:00,25.54,25.57,25.53,25.57,17516.0,25.54,25.57,25.53,25.57,17516.0
2016-12-15 15:20:00,25.58,25.58,25.55,25.55,11400.0,25.58,25.58,25.55,25.55,11400.0
2016-12-15 15:25:00,25.55,25.56,25.54,25.55,15945.0,25.55,25.56,25.54,25.55,15945.0
2016-12-15 15:30:00,25.55,25.57,25.53,25.53,45605.0,25.55,25.57,25.53,25.53,45605.0
2016-12-15 15:35:00,25.54,25.54,25.53,25.53,32417.0,25.54,25.54,25.53,25.53,32417.0
2016-12-15 15:40:00,25.54,25.54,25.51,25.53,75580.0,25.54,25.54,25.51,25.53,75580.0
2016-12-15 15:45:00,25.52,25.55,25.5,25.51,65856.0,25.52,25.55,25.5,25.51,65856.0
2016-12-15 15:50:00,25.52,25.53,25.51,25.53,54118.0,25.52,25.53,25.51,25.53,54118.0
2016-12-15 15:55:00,25.53,25.53,25.51,25.53,142034.0,25.53,25.53,25.51,25.53,142034.0
2016-12-16 09:30:00,25.49,25.61,25.49,25.58,403221.0,25.49,25.61,25.49,25.58,403221.0
2016-12-16 09:35:00,25.6,25.61,25.54,25.59,14499.0,25.6,25.61,25.54,25.59,14499.0
2016-12-16 09:40:00,25.59,25.6,25.55,25.55,12499.0,25.59,25.6,25.55,25.55,12499.0
2016-12-16 09:45:00,25.55,25.59,25.54,25.55,9894.0,25.55,25.59,25.54,25.55,9894.0
2016-12-16 09:50:00,25.57,25.59,25.53,25.53,23140.0,25.57,25.59,25.53,25.53,23140.0
2016-12-16 09:55:00,25.53,25.59,25.52,25.57,12391.0,25.53,25.59,25.52,25.57,12391.0
2016-12-16 10:00:00,25.57,25.6,25.56,25.56,14875.0,25.57,25.6,25.56,25.56,14875.0
2016-12-16 10:05:00,25.57,25.59,25.55,25.55,19900.0,25.57,25.59,25.55,25.55,19900.0
2016-12-16 10:10:00,25.55,25.6,25.55,25.6,16152.0,25.55,25.6,25.55,25.6,16152.0
2016-12-16 10:15:00,25.6,25.61,25.56,25.61,13199.0,25.6,25.61,25.56,25.61,13199.0
2016-12-16 10:20:00,25.61,25.63,25.6,25.63,12631.0,25.61,25.63,25.6,25.63,12631.0
2016-12-16 10:25:00,25.64,25.69,25.63,25.69,18030.0,25.64,25.69,25.63,25.69,18030.0
2016-12-16 10:30:00,25.68,25.71,25.68,25.7,18772.0,25.68,25.71,25.68,25.7,18772.0
2016-12-16 10:35:00,25.71,25.79,25.7,25.79,19156.0,25.71,25.79,25.7,25.79,19156.0
2016-12-16 10:40:00,25.78,25.82,25.78,25.8,16784.0,25.78,25.82,25.78,25.8,16784.0
2016-12-16 10:45:00,25.8,25.8,25.75,25.75,9080.0,25.8,25.8,25.75,25.75,9080.0
2016-12-16 10:50:00,25.75,25.77,25.73,25.74,14031.0,25.75,25.77,25.73,25.74,14031.0
2016-12-16 10:55:00,25.73,25.75,25.7,25.74,11953.0,25.73,25.75,25.7,25.74,11953.0
2016-12-16 11:00:00,25.73,25.76,25.71,25.71,22503.0,25.73,25.76,25.71,25.71,22503.0
2016-12-16 11:05:00,25.71,25.72,25.66,25.69,23311.0,25.71,25.72,25.66,25.69,23311.0
2016-12-16 11:10:00,25.69,25.72,25.69,25.69,18230.0,25.69,25.72,25.69,25.69,18230.0
2016-12-16 11:15:00,25.69,25.71,25.69,25.7,21064.0,25.69,25.71,25.69,25.7,21064.0
2016-12-16 11:20:00,25.7,25.7,25.65,25.65,6600.0,25.7,25.7,25.65,25.65,6600.0
2016-12-16 11:25:00,25.65,25.65,25.63,25.64,8662.0,25.65,25.65,25.63,25.64,8662.0
2016-12-16 11:30:00,25.64,25.67,25.61,25.64,8554.0,25.64,25.67,25.61,25.64,8554.0
2016-12-16 11:35:00,25.65,25.68,25.65,25.67,9055.0,25.65,25.68,25.65,25.67,9055.0
2016-12-16 11:40:00,25.67,25.69,25.65,25.66,9873.0,25.67,25.69,25.65,25.66,9873.0
2016-12-16 11:45:00,25.66,25.68,25.65,25.68,8801.0,25.66,25.68,25.65,25.68,8801.0
2016-12-16 11:50:00,25.68,25.69,25.66,25.68,5200.0,25.68,25.69,25.66,25.68,5200.0
2016-12-16 11:55:00,25.68,25.7,25.67,25.7,8500.0,25.68,25.7,25.67,25.7,8500.0
2016-12-16 12:00:00,25.7,25.71,25.67,25.69,23195.0,25.7,25.71,25.67,25.69,23195.0
2016-12-16 12:05:00,25.69,25.7,25.68,25.7,7300.0,25.69,25.7,25.68,25.7,7300.0
2016-12-16 12:10:00,25.71,25.71,25.69,25.7,7624.0,25.71,25.71,25.69,25.7,7624.0
2016-12-16 12:15:00,25.69,25.69,25.67,25.67,3390.0,25.69,25.69,25.67,25.67,3390.0
2016-12-16 12:20:00,25.67,25.68,25.66,25.66,6640.0,25.67,25.68,25.66,25.66,6640.0
2016-12-16 12:25:00,25.67,25.7,25.66,25.69,10879.0,25.67,25.7,25.66,25.69,10879.0
2016-12-16 12:30:00,25.7,25.72,25.7,25.72,9725.0,25.7,25.72,25.7,25.72,9725.0
2016-12-16 12:35:00,25.72,25.72,25.7,25.71,5630.0,25.72,25.72,25.7,25.71,5630.0
2016-12-16 12:40:00,25.71,25.71,25.66,25.67,20984.0,25.71,25.71,25.66,25.67,20984.0
2016-12-16 12:45:00,25.67,25.71,25.67,25.71,5064.0,25.67,25.71,25.67,25.71,5064.0
2016-12-16 12:50:00,25.7,25.7,25.65,25.65,4989.0,25.7,25.7,25.65,25.65,4989.0
2016-12-16 12:55:00,25.66,25.67,25.65,25.65,9005.0,25.66,25.67,25.65,25.65,9005.0
2016-12-16 13:00:00,25.65,25.66,25.61,25.62,5857.0,25.65,25.66,25.61,25.62,5857.0
2016-12-16 13:05:00,25.62,25.62,25.61,25.61,5380.0,25.62,25.62,25.61,25.61,5380.0
2016-12-16 13:10:00,25.61,25.62,25.58,25.58,7699.0,25.61,25.62,25.58,25.58,7699.0
2016-12-16 13:15:00,25.58,25.58,25.55,25.57,9967.0,25.58,25.58,25.55,25.57,9967.0
2016-12-16 13:20:00,25.57,25.59,25.57,25.59,7278.0,25.57,25.59,25.57,25.59,7278.0
2016-12-16 13:25:00,25.59,25.6,25.57,25.57,5135.0,25.59,25.6,25.57,25.57,5135.0
2016-12-16 13:30:00,25.57,25.61,25.57,25.61,16031.0,25.57,25.61,25.57,25.61,16031.0
2016-12-16 13:35:00,25.61,25.61,25.6,25.61,3100.0,25.61,25.61,25.6,25.61,3100.0
2016-12-16 13:40:00,25.6,25.61,25.6,25.6,4300.0,25.6,25.61,25.6,25.6,4300.0
2016-12-16 13:45:00,25.6,25.6,25.56,25.56,12604.0,25.6,25.6,25.56,25.56,12604.0
2016-12-16 13:50:00,25.56,25.59,25.56,25.59,5898.0,25.56,25.59,25.56,25.59,5898.0
2016-12-16 13:55:00,25.6,25.6,25.58,25.59,8689.0,25.6,25.6,25.58,25.59,8689.0
2016-12-16 14:00:00,25.58,25.59,25.55,25.55,12488.0,25.58,25.59,25.55,25.55,12488.0
2016-12-16 14:05:00,25.56,25.57,25.54,25.57,13510.0,25.56,25.57,25.54,25.57,13510.0
2016-12-16 14:10:00,25.58,25.58,25.56,25.56,8500.0,25.58,25.58,25.56,25.56,8500.0
2016-12-16 14:15:00,25.56,25.57,25.54,25.54,12475.0,25.56,25.57,25.54,25.54,12475.0
2016-12-16 14:20:00,25.54,25.55,25.53,25.54,7622.0,25.54,25.55,25.53,25.54,7622.0
2016-12-16 14:25:00,25.55,25.57,25.54,25.56,11052.0,25.55,25.57,25.54,25.56,11052.0
2016-12-16 14:30:00,25.56,25.58,25.55,25.57,6565.0,25.56,25.58,25.55,25.57,6565.0
2016-12-16 14:35:00,25.58,25.59,25.56,25.56,10676.0,25.58,25.59,25.56,25.56,10676.0
2016-12-16 14:40:00,25.56,25.58,25.56,25.58,3805.0,25.56,25.58,25.56,25.58,3805.0
2016-12-16 14:45:00,25.59,25.59,25.58,25.58,3200.0,25.59,25.59,25.58,25.58,3200.0
2016-12-16 14:50:00,25.58,25.59,25.54,25.54,20838.0,25.58,25.59,25.54,25.54,20838.0
2016-12-16 14:55:00,25.55,25.56,25.54,25.55,9975.0,25.55,25.56,25.54,25.55,9975.0
2016-12-16 15:00:00,25.56,25.57,25.54,25.54,14229.0,25.56,25.57,25.54,25.54,14229.0
2016-12-16 15:05:00,25.55,25.56,25.54,25.54,13551.0,25.55,25.56,25.54,25.54,13551.0
2016-12-16 15:10:00,25.53,25.55,25.53,25.54,11812.0,25.53,25.55,25.53,25.54,11812.0
2016-12-16 15:15:00,25.54,25.55,25.53,25.53,12141.0,25.54,25.55,25.53,25.53,12141.0
2016-12-16 15:20:00,25.54,25.54,25.51,25.54,17719.0,25.54,25.54,25.51,25.54,17719.0
2016-12-16 15:25:00,25.54,25.55,25.53,25.55,10681.0,25.54,25.55,25.53,25.55,10681.0
2016-12-16 15:30:00,25.55,25.56,25.53,25.53,37595.0,25.55,25.56,25.53,25.53,37595.0
2016-12-16 15:35:00,25.53,25.56,25.52,25.53,37741.0,25.53,25.56,25.52,25.53,37741.0
2016-12-16 15:40:00,25.52,25.53,25.48,25.49,42039.0,25.52,25.53,25.48,25.49,42039.0
2016-12-16 15:45:00,25.49,25.52,25.48,25.51,64053.0,25.49,25.52,25.48,25.51,64053.0
2016-12-16 15:50:00,25.51,25.61,25.51,25.55,200236.0,25.51,25.61,25.51,25.55,200236.0
2016-12-16 15:55:00,25.55,25.56,25.5,25.53,342022.0,25.55,25.56,25.5,25.53,342022.0
2016-12-19 09:30:00,25.51,25.6,25.49,25.58,16528.0,25.51,25.6,25.49,25.58,16528.0
2016-12-19 09:35:00,25.61,25.65,25.56,25.65,4958.0,25.61,25.65,25.56,25.65,4958.0
2016-12-19 09:40:00,25.62,25.7,25.56,25.65,12688.0,25.62,25.7,25.56,25.65,12688.0
2016-12-19 09:45:00,25.66,25.74,25.64,25.74,8604.0,25.66,25.74,25.64,25.74,8604.0
2016-12-19 09:50:00,25.73,25.75,25.69,25.7,9717.0,25.73,25.75,25.69,25.7,9717.0
2016-12-19 09:55:00,25.73,25.75,25.73,25.74,12787.0,25.73,25.75,25.73,25.74,12787.0
2016-12-19 10:00:00,25.74,25.78,25.72,25.76,82160.0,25.74,25.78,25.72,25.76,82160.0
2016-12-19 10:05:00,25.76,25.8,25.73,25.79,18420.0,25.76,25.8,25.73,25.79,18420.0
2016-12-19 10:10:00,25.79,25.81,25.77,25.79,18642.0,25.79,25.81,25.77,25.79,18642.0
2016-12-19 10:15:00,25.8,25.8,25.77,25.79,22466.0,25.8,25.8,25.77,25.79,22466.0
2016-12-19 10:20:00,25.79,25.79,25.74,25.74,12040.0,25.79,25.79,25.74,25.74,12040.0
2016-12-19 10:25:00,25.75,25.77,25.74,25.77,9591.0,25.75,25.77,25.74,25.77,9591.0
2016-12-19 10:30:00,25.77,25.79,25.76,25.78,52321.0,25.77,25.79,25.76,25.78,52321.0
2016-12-19 10:35:00,25.78,25.81,25.77,25.8,25299.0,25.78,25.81,25.77,25.8,25299.0
2016-12-19 10:40:00,25.81,25.84,25.8,25.83,22684.0,25.81,25.84,25.8,25.83,22684.0
2016-12-19 10:45:00,25.84,25.85,25.81,25.84,12212.0,25.84,25.85,25.81,25.84,12212.0
2016-12-19 10:50:00,25.85,25.85,25.83,25.85,12936.0,25.85,25.85,25.83,25.85,12936.0
2016-12-19 10:55:00,25.85,25.86,25.84,25.85,19913.0,25.85,25.86,25.84,25.85,19913.0
2016-12-19 11:00:00,25.85,25.87,25.85,25.87,27873.0,25.85,25.87,25.85,25.87,27873.0
2016-12-19 11:05:00,25.87,25.88,25.84,25.86,26044.0,25.87,25.88,25.84,25.86,26044.0
2016-12-19 11:10:00,25.86,25.86,25.84,25.85,12774.0,25.86,25.86,25.84,25.85,12774.0
2016-12-19 11:15:00,25.85,25.86,25.84,25.85,11765.0,25.85,25.86,25.84,25.85,11765.0
2016-12-19 11:20:00,25.86,25.86,25.8,25.8,18099.0,25.86,25.86,25.8,25.8,18099.0
2016-12-19 11:25:00,25.8,25.8,25.75,25.77,11300.0,25.8,25.8,25.75,25.77,11300.0
2016-12-19 11:30:00,25.78,25.8,25.78,25.79,9200.0,25.78,25.8,25.78,25.79,9200.0
2016-12-19 11:35:00,25.79,25.8,25.76,25.77,7015.0,25.79,25.8,25.76,25.77,7015.0
2016-12-19 11:40:00,25.76,25.8,25.76,25.79,6771.0,25.76,25.8,25.76,25.79,6771.0
2016-12-19 11:45:00,25.8,25.8,25.75,25.75,9040.0,25.8,25.8,25.75,25.75,9040.0
2016-12-19 11:50:00,25.75,25.78,25.74,25.75,9711.0,25.75,25.78,25.74,25.75,9711.0
2016-12-19 11:55:00,25.75,25.76,25.73,25.74,5583.0,25.75,25.76,25.73,25.74,5583.0
2016-12-19 12:00:00,25.73,25.75,25.72,25.73,7516.0,25.73,25.75,25.72,25.73,7516.0
2016-12-19 12:05:00,25.73,25.73,25.7,25.72,5954.0,25.73,25.73,25.7,25.72,5954.0
2016-12-19 12:10:00,25.73,25.73,25.72,25.72,5182.0,25.73,25.73,25.72,25.72,5182.0
2016-12-19 12:15:00,25.73,25.73,25.7,25.7,12422.0,25.73,25.73,25.7,25.7,12422.0
2016-12-19 12:20:00,25.71,25.72,25.7,25.7,14551.0,25.71,25.72,25.7,25.7,14551.0
2016-12-19 12:25:00,25.7,25.7,25.68,25.7,7845.0,25.7,25.7,25.68,25.7,7845.0
2016-12-19 12:30:00,25.7,25.71,25.69,25.7,14464.0,25.7,25.71,25.69,25.7,14464.0
2016-12-19 12:35:00,25.7,25.7,25.69,25.69,6402.0,25.7,25.7,25.69,25.69,6402.0
2016-12-19 12:40:00,25.7,25.7,25.68,25.7,8588.0,25.7,25.7,25.68,25.7,8588.0
2016-12-19 12:45:00,25.7,25.7,25.68,25.69,4223.0,25.7,25.7,25.68,25.69,4223.0
2016-12-19 12:50:00,25.68,25.69,25.68,25.69,2884.0,25.68,25.69,25.68,25.69,2884.0
2016-12-19 12:55:00,25.69,25.7,25.68,25.69,7357.0,25.69,25.7,25.68,25.69,7357.0
2016-12-19 13:00:00,25.69,25.7,25.69,25.69,7400.0,25.69,25.7,25.69,25.69,7400.0
2016-12-19 13:05:00,25.69,25.7,25.68,25.7,6318.0,25.69,25.7,25.68,25.7,6318.0
2016-12-19 13:10:00,25.69,25.69,25.68,25.68,2500.0,25.69,25.69,25.68,25.68,2500.0
2016-12-19 13:15:00,25.68,25.71,25.68,25.71,3300.0,25.68,25.71,25.68,25.71,3300.0
2016-12-19 13:20:00,25.7,25.72,25.7,25.72,5277.0,25.7,25.72,25.7,25.72,5277.0
2016-12-19 13:25:00,25.72,25.72,25.7,25.7,5625.0,25.72,25.72,25.7,25.7,5625.0
2016-12-19 13:30:00,25.71,25.72,25.7,25.71,9032.0,25.71,25.72,25.7,25.71,9032.0
2016-12-19 13:35:00,25.72,25.73,25.71,25.72,9386.0,25.72,25.73,25.71,25.72,9386.0
2016-12-19 13:40:00,25.71,25.73,25.7,25.73,4317.0,25.71,25.73,25.7,25.73,4317.0
2016-12-19 13:45:00,25.73,25.74,25.72,25.73,7100.0,25.73,25.74,25.72,25.73,7100.0
2016-12-19 13:50:00,25.72,25.73,25.71,25.72,6509.0,25.72,25.73,25.71,25.72,6509.0
2016-12-19 13:55:00,25.73,25.73,25.71,25.72,9157.0,25.73,25.73,25.71,25.72,9157.0
2016-12-19 14:00:00,25.73,25.74,25.72,25.74,10844.0,25.73,25.74,25.72,25.74,10844.0
2016-12-19 14:05:00,25.74,25.75,25.73,25.74,6200.0,25.74,25.75,25.73,25.74,6200.0
2016-12-19 14:10:00,25.74,25.75,25.74,25.74,4543.0,25.74,25.75,25.74,25.74,4543.0
2016-12-19 14:15:00,25.75,25.75,25.71,25.73,11917.0,25.75,25.75,25.71,25.73,11917.0
2016-12-19 14:20:00,25.73,25.74,25.72,25.73,11456.0,25.73,25.74,25.72,25.73,11456.0
2016-12-19 14:25:00,25.73,25.73,25.69,25.69,24894.0,25.73,25.73,25.69,25.69,24894.0
2016-12-19 14:30:00,25.69,25.69,25.64,25.64,9773.0,25.69,25.69,25.64,25.64,9773.0
2016-12-19 14:35:00,25.65,25.65,25.63,25.64,64931.0,25.65,25.65,25.63,25.64,64931.0
2016-12-19 14:40:00,25.64,25.68,25.64,25.66,13976.0,25.64,25.68,25.64,25.66,13976.0
2016-12-19 14:45:00,25.66,25.66,25.62,25.65,34200.0,25.66,25.66,25.62,25.65,34200.0
2016-12-19 14:50:00,25.66,25.66,25.64,25.65,8700.0,25.66,25.66,25.64,25.65,8700.0
2016-12-19 14:55:00,25.65,25.68,25.65,25.66,10031.0,25.65,25.68,25.65,25.66,10031.0
2016-12-19 15:00:00,25.66,25.68,25.64,25.68,6680.0,25.66,25.68,25.64,25.68,6680.0
2016-12-19 15:05:00,25.68,25.68,25.66,25.68,8668.0,25.68,25.68,25.66,25.68,8668.0
2016-12-19 15:10:00,25.68,25.7,25.68,25.68,19038.0,25.68,25.7,25.68,25.68,19038.0
2016-12-19 15:15:00,25.68,25.68,25.66,25.68,10171.0,25.68,25.68,25.66,25.68,10171.0
2016-12-19 15:20:00,25.67,25.67,25.65,25.66,16936.0,25.67,25.67,25.65,25.66,16936.0
2016-12-19 15:25:00,25.66,25.69,25.66,25.69,15356.0,25.66,25.69,25.66,25.69,15356.0
2016-12-19 15:30:00,25.69,25.7,25.68,25.69,14997.0,25.69,25.7,25.68,25.69,14997.0
2016-12-19 15:35:00,25.69,25.7,25.68,25.68,31852.0,25.69,25.7,25.68,25.68,31852.0
2016-12-19 15:40:00,25.68,25.68,25.67,25.67,11801.0,25.68,25.68,25.67,25.67,11801.0
2016-12-19 15:45:00,25.67,25.68,25.65,25.67,16442.0,25.67,25.68,25.65,25.67,16442.0
2016-12-19 15:50:00,25.67,25.68,25.64,25.66,78797.0,25.67,25.68,25.64,25.66,78797.0
2016-12-19 15:55:00,25.66,25.69,25.64,25.69,199438.0,25.66,25.69,25.64,25.69,199438.0
2016-12-20 09:30:00,25.72,25.87,25.68,25.85,25338.0,25.72,25.87,25.68,25.85,25338.0
2016-12-20 09:35:00,25.86,25.88,25.8,25.82,16285.0,25.86,25.88,25.8,25.82,16285.0
2016-12-20 09:40:00,25.84,25.88,25.83,25.87,14757.0,25.84,25.88,25.83,25.87,14757.0
2016-12-20 09:45:00,25.87,25.89,25.85,25.88,15056.0,25.87,25.89,25.85,25.88,15056.0
2016-12-20 09:50:00,25.89,25.91,25.84,25.84,13376.0,25.89,25.91,25.84,25.84,13376.0
2016-12-20 09:55:00,25.85,25.86,25.82,25.85,11391.0,25.85,25.86,25.82,25.85,11391.0
2016-12-20 10:00:00,25.85,25.85,25.79,25.79,9242.0,25.85,25.85,25.79,25.79,9242.0
2016-12-20 10:05:00,25.8,25.84,25.8,25.84,6390.0,25.8,25.84,25.8,25.84,6390.0
2016-12-20 10:10:00,25.84,25.85,25.82,25.85,11595.0,25.84,25.85,25.82,25.85,11595.0
2016-12-20 10:15:00,25.84,25.87,25.84,25.84,11414.0,25.84,25.87,25.84,25.84,11414.0
2016-12-20 10:20:00,25.84,25.87,25.81,25.85,16920.0,25.84,25.87,25.81,25.85,16920.0
2016-12-20 10:25:00,25.84,25.85,25.82,25.84,7600.0,25.84,25.85,25.82,25.84,7600.0
2016-12-20 10:30:00,25.84,25.84,25.79,25.8,7500.0,25.84,25.84,25.79,25.8,7500.0
2016-12-20 10:35:00,25.8,25.86,25.79,25.86,11881.0,25.8,25.86,25.79,25.86,11881.0
2016-12-20 10:40:00,25.85,25.86,25.84,25.85,6800.0,25.85,25.86,25.84,25.85,6800.0
2016-12-20 10:45:00,25.85,25.85,25.83,25.84,3519.0,25.85,25.85,25.83,25.84,3519.0
2016-12-20 10:50:00,25.85,25.86,25.85,25.86,11121.0,25.85,25.86,25.85,25.86,11121.0
2016-12-20 10:55:00,25.85,25.86,25.83,25.85,6300.0,25.85,25.86,25.83,25.85,6300.0
2016-12-20 11:00:00,25.85,25.85,25.82,25.83,6060.0,25.85,25.85,25.82,25.83,6060.0
2016-12-20 11:05:00,25.83,25.83,25.79,25.79,11153.0,25.83,25.83,25.79,25.79,11153.0
2016-12-20 11:10:00,25.79,25.8,25.77,25.79,4682.0,25.79,25.8,25.77,25.79,4682.0
2016-12-20 11:15:00,25.78,25.78,25.76,25.76,4891.0,25.78,25.78,25.76,25.76,4891.0
2016-12-20 11:20:00,25.76,25.78,25.74,25.77,7870.0,25.76,25.78,25.74,25.77,7870.0
2016-12-20 11:25:00,25.77,25.79,25.76,25.79,10580.0,25.77,25.79,25.76,25.79,10580.0
2016-12-20 11:30:00,25.79,25.81,25.79,25.8,26316.0,25.79,25.81,25.79,25.8,26316.0
2016-12-20 11:35:00,25.8,25.81,25.79,25.8,17511.0,25.8,25.81,25.79,25.8,17511.0
2016-12-20 11:40:00,25.8,25.81,25.79,25.8,7417.0,25.8,25.81,25.79,25.8,7417.0
2016-12-20 11:45:00,25.8,25.84,25.79,25.84,62389.0,25.8,25.84,25.79,25.84,62389.0
2016-12-20 11:50:00,25.84,25.86,25.8,25.8,12562.0,25.84,25.86,25.8,25.8,12562.0
2016-12-20 11:55:00,25.8,25.83,25.8,25.83,15761.0,25.8,25.83,25.8,25.83,15761.0
2016-12-20 12:00:00,25.82,25.82,25.81,25.82,26011.0,25.82,25.82,25.81,25.82,26011.0
2016-12-20 12:05:00,25.82,25.84,25.81,25.82,7726.0,25.82,25.84,25.81,25.82,7726.0
2016-12-20 12:10:00,25.82,25.84,25.81,25.81,5015.0,25.82,25.84,25.81,25.81,5015.0
2016-12-20 12:15:00,25.81,25.84,25.81,25.82,12157.0,25.81,25.84,25.81,25.82,12157.0
2016-12-20 12:20:00,25.82,25.85,25.82,25.85,6761.0,25.82,25.85,25.82,25.85,6761.0
2016-12-20 12:25:00,25.85,25.87,25.85,25.86,3800.0,25.85,25.87,25.85,25.86,3800.0
2016-12-20 12:30:00,25.86,25.87,25.84,25.84,6264.0,25.86,25.87,25.84,25.84,6264.0
2016-12-20 12:35:00,25.84,25.85,25.83,25.83,3084.0,25.84,25.85,25.83,25.83,3084.0
2016-12-20 12:40:00,25.83,25.84,25.83,25.83,2200.0,25.83,25.84,25.83,25.83,2200.0
2016-12-20 12:45:00,25.83,25.84,25.82,25.83,6031.0,25.83,25.84,25.82,25.83,6031.0
2016-12-20 12:50:00,25.83,25.86,25.82,25.86,9673.0,25.83,25.86,25.82,25.86,9673.0
2016-12-20 12:55:00,25.86,25.88,25.86,25.87,4595.0,25.86,25.88,25.86,25.87,4595.0
2016-12-20 13:00:00,25.87,25.87,25.86,25.87,4636.0,25.87,25.87,25.86,25.87,4636.0
2016-12-20 13:05:00,25.87,25.87,25.84,25.84,3709.0,25.87,25.87,25.84,25.84,3709.0
2016-12-20 13:10:00,25.84,25.86,25.84,25.85,5210.0,25.84,25.86,25.84,25.85,5210.0
2016-12-20 13:15:00,25.86,25.87,25.85,25.86,5400.0,25.86,25.87,25.85,25.86,5400.0
2016-12-20 13:20:00,25.86,25.88,25.86,25.88,3828.0,25.86,25.88,25.86,25.88,3828.0
2016-12-20 13:25:00,25.88,25.88,25.87,25.87,2380.0,25.88,25.88,25.87,25.87,2380.0
2016-12-20 13:30:00,25.88,25.9,25.87,25.89,6479.0,25.88,25.9,25.87,25.89,6479.0
2016-12-20 13:35:00,25.88,25.88,25.86,25.86,2553.0,25.88,25.88,25.86,25.86,2553.0
2016-12-20 13:40:00,25.87,25.88,25.86,25.87,7950.0,25.87,25.88,25.86,25.87,7950.0
2016-12-20 13:45:00,25.87,25.89,25.87,25.89,3761.0,25.87,25.89,25.87,25.89,3761.0
2016-12-20 13:50:00,25.88,25.89,25.87,25.89,5378.0,25.88,25.89,25.87,25.89,5378.0
2016-12-20 13:55:00,25.9,25.9,25.88,25.88,1600.0,25.9,25.9,25.88,25.88,1600.0
2016-12-20 14:00:00,25.88,25.89,25.88,25.89,4995.0,25.88,25.89,25.88,25.89,4995.0
2016-12-20 14:05:00,25.89,25.89,25.88,25.88,2514.0,25.89,25.89,25.88,25.88,2514.0
2016-12-20 14:10:00,25.88,25.88,25.85,25.85,10725.0,25.88,25.88,25.85,25.85,10725.0
2016-12-20 14:15:00,25.86,25.87,25.85,25.86,7439.0,25.86,25.87,25.85,25.86,7439.0
2016-12-20 14:20:00,25.87,25.87,25.86,25.86,4455.0,25.87,25.87,25.86,25.86,4455.0
2016-12-20 14:25:00,25.87,25.88,25.86,25.87,5044.0,25.87,25.88,25.86,25.87,5044.0
2016-12-20 14:30:00,25.87,25.87,25.82,25.83,11704.0,25.87,25.87,25.82,25.83,11704.0
2016-12-20 14:35:00,25.82,25.86,25.82,25.86,16613.0,25.82,25.86,25.82,25.86,16613.0
2016-12-20 14:40:00,25.86,25.88,25.86,25.87,7237.0,25.86,25.88,25.86,25.87,7237.0
2016-12-20 14:45:00,25.87,25.89,25.87,25.87,11061.0,25.87,25.89,25.87,25.87,11061.0
2016-12-20 14:50:00,25.87,25.89,25.86,25.87,5792.0,25.87,25.89,25.86,25.87,5792.0
2016-12-20 14:55:00,25.87,25.89,25.86,25.89,6968.0,25.87,25.89,25.86,25.89,6968.0
2016-12-20 15:00:00,25.88,25.89,25.88,25.88,7959.0,25.88,25.89,25.88,25.88,7959.0
2016-12-20 15:05:00,25.88,25.89,25.86,25.89,7044.0,25.88,25.89,25.86,25.89,7044.0
2016-12-20 15:10:00,25.89,25.89,25.86,25.87,12259.0,25.89,25.89,25.86,25.87,12259.0
2016-12-20 15:15:00,25.87,25.88,25.86,25.87,7331.0,25.87,25.88,25.86,25.87,7331.0
2016-12-20 15:20:00,25.88,25.88,25.86,25.87,12204.0,25.88,25.88,25.86,25.87,12204.0
2016-12-20 15:25:00,25.88,25.9,25.87,25.89,13201.0,25.88,25.9,25.87,25.89,13201.0
2016-12-20 15:30:00,25.89,25.91,25.89,25.91,9114.0,25.89,25.91,25.89,25.91,9114.0
2016-12-20 15:35:00,25.91,25.91,25.89,25.9,19734.0,25.91,25.91,25.89,25.9,19734.0
2016-12-20 15:40:00,25.9,25.93,25.9,25.91,32699.0,25.9,25.93,25.9,25.91,32699.0
2016-12-20 15:45:00,25.91,25.92,25.91,25.91,9055.0,25.91,25.92,25.91,25.91,9055.0
2016-12-20 15:50:00,25.91,25.91,25.87,25.88,25218.0,25.91,25.91,25.87,25.88,25218.0
2016-12-20 15:55:00,25.88,25.93,25.88,25.92,113283.0,25.88,25.93,25.88,25.92,113283.0
2016-12-21 09:30:00,25.86,25.92,25.85,25.92,33656.0,25.86,25.92,25.85,25.92,33656.0
2016-12-21 09:35:00,25.9,25.9,25.79,25.81,12235.0,25.9,25.9,25.79,25.81,12235.0
2016-12-21 09:40:00,25.82,25.84,25.79,25.79,8755.0,25.82,25.84,25.79,25.79,8755.0
2016-12-21 09:45:00,25.8,25.86,25.8,25.86,12533.0,25.8,25.86,25.8,25.86,12533.0
2016-12-21 09:50:00,25.85,25.87,25.83,25.87,8105.0,25.85,25.87,25.83,25.87,8105.0
2016-12-21 09:55:00,25.87,25.88,25.84,25.86,8800.0,25.87,25.88,25.84,25.86,8800.0
2016-12-21 10:00:00,25.86,25.88,25.83,25.83,6500.0,25.86,25.88,25.83,25.83,6500.0
2016-12-21 10:05:00,25.83,25.85,25.8,25.84,16300.0,25.83,25.85,25.8,25.84,16300.0
2016-12-21 10:10:00,25.84,25.89,25.81,25.88,61490.0,25.84,25.89,25.81,25.88,61490.0
2016-12-21 10:15:00,25.88,25.9,25.86,25.89,16136.0,25.88,25.9,25.86,25.89,16136.0
2016-12-21 10:20:00,25.89,25.97,25.89,25.96,20000.0,25.89,25.97,25.89,25.96,20000.0
2016-12-21 10:25:00,25.96,25.96,25.92,25.93,12890.0,25.96,25.96,25.92,25.93,12890.0
2016-12-21 10:30:00,25.92,25.93,25.9,25.92,7329.0,25.92,25.93,25.9,25.92,7329.0
2016-12-21 10:35:00,25.92,25.94,25.9,25.9,16267.0,25.92,25.94,25.9,25.9,16267.0
2016-12-21 10:40:00,25.9,25.91,25.89,25.9,9510.0,25.9,25.91,25.89,25.9,9510.0
2016-12-21 10:45:00,25.9,25.9,25.84,25.84,6301.0,25.9,25.9,25.84,25.84,6301.0
2016-12-21 10:50:00,25.84,25.86,25.81,25.82,6568.0,25.84,25.86,25.81,25.82,6568.0
2016-12-21 10:55:00,25.82,25.83,25.8,25.82,8013.0,25.82,25.83,25.8,25.82,8013.0
2016-12-21 11:00:00,25.83,25.84,25.82,25.84,7930.0,25.83,25.84,25.82,25.84,7930.0
2016-12-21 11:05:00,25.84,25.85,25.81,25.81,7162.0,25.84,25.85,25.81,25.81,7162.0
2016-12-21 11:10:00,25.82,25.82,25.79,25.8,7324.0,25.82,25.82,25.79,25.8,7324.0
2016-12-21 11:15:00,25.8,25.82,25.78,25.79,9900.0,25.8,25.82,25.78,25.79,9900.0
2016-12-21 11:20:00,25.79,25.8,25.79,25.8,8816.0,25.79,25.8,25.79,25.8,8816.0
2016-12-21 11:25:00,25.8,25.81,25.8,25.8,2724.0,25.8,25.81,25.8,25.8,2724.0
2016-12-21 11:30:00,25.81,25.81,25.78,25.78,11412.0,25.81,25.81,25.78,25.78,11412.0
2016-12-21 11:35:00,25.78,25.8,25.75,25.8,11700.0,25.78,25.8,25.75,25.8,11700.0
2016-12-21 11:40:00,25.8,25.8,25.79,25.79,6688.0,25.8,25.8,25.79,25.79,6688.0
2016-12-21 11:45:00,25.79,25.8,25.79,25.8,1575.0,25.79,25.8,25.79,25.8,1575.0
2016-12-21 11:50:00,25.8,25.81,25.79,25.8,7734.0,25.8,25.81,25.79,25.8,7734.0
2016-12-21 11:55:00,25.79,25.81,25.79,25.8,6486.0,25.79,25.81,25.79,25.8,6486.0
2016-12-21 12:00:00,25.8,25.85,25.8,25.84,5567.0,25.8,25.85,25.8,25.84,5567.0
2016-12-21 12:05:00,25.84,25.86,25.84,25.86,3835.0,25.84,25.86,25.84,25.86,3835.0
2016-12-21 12:10:00,25.85,25.85,25.84,25.85,6404.0,25.85,25.85,25.84,25.85,6404.0
2016-12-21 12:15:00,25.85,25.85,25.84,25.85,6783.0,25.85,25.85,25.84,25.85,6783.0
2016-12-21 12:20:00,25.86,25.86,25.84,25.84,7184.0,25.86,25.86,25.84,25.84,7184.0
2016-12-21 12:25:00,25.85,25.86,25.85,25.85,4841.0,25.85,25.86,25.85,25.85,4841.0
2016-12-21 12:30:00,25.85,25.86,25.85,25.85,2500.0,25.85,25.86,25.85,25.85,2500.0
2016-12-21 12:35:00,25.85,25.86,25.85,25.86,4060.0,25.85,25.86,25.85,25.86,4060.0
2016-12-21 12:40:00,25.85,25.86,25.85,25.86,3200.0,25.85,25.86,25.85,25.86,3200.0
2016-12-21 12:45:00,25.87,25.87,25.85,25.86,2359.0,25.87,25.87,25.85,25.86,2359.0
2016-12-21 12:50:00,25.85,25.86,25.85,25.86,2516.0,25.85,25.86,25.85,25.86,2516.0
2016-12-21 12:55:00,25.86,25.86,25.85,25.85,5346.0,25.86,25.86,25.85,25.85,5346.0
2016-12-21 13:00:00,25.85,25.85,25.84,25.85,3000.0,25.85,25.85,25.84,25.85,3000.0
2016-12-21 13:05:00,25.85,25.85,25.83,25.83,9701.0,25.85,25.85,25.83,25.83,9701.0
2016-12-21 13:10:00,25.83,25.83,25.82,25.82,5440.0,25.83,25.83,25.82,25.82,5440.0
2016-12-21 13:15:00,25.82,25.83,25.8,25.83,3950.0,25.82,25.83,25.8,25.83,3950.0
2016-12-21 13:20:00,25.83,25.85,25.83,25.85,3600.0,25.83,25.85,25.83,25.85,3600.0
2016-12-21 13:25:00,25.84,25.84,25.84,25.84,1500.0,25.84,25.84,25.84,25.84,1500.0
2016-12-21 13:30:00,25.85,25.86,25.84,25.84,7329.0,25.85,25.86,25.84,25.84,7329.0
2016-12-21 13:35:00,25.84,25.85,25.84,25.85,3136.0,25.84,25.85,25.84,25.85,3136.0
2016-12-21 13:40:00,25.85,25.86,25.84,25.86,7516.0,25.85,25.86,25.84,25.86,7516.0
2016-12-21 13:45:00,25.86,25.88,25.85,25.87,8345.0,25.86,25.88,25.85,25.87,8345.0
2016-12-21 13:50:00,25.86,25.88,25.86,25.88,5328.0,25.86,25.88,25.86,25.88,5328.0
2016-12-21 13:55:00,25.88,25.88,25.86,25.87,2900.0,25.88,25.88,25.86,25.87,2900.0
2016-12-21 14:00:00,25.86,25.89,25.86,25.89,6995.0,25.86,25.89,25.86,25.89,6995.0
2016-12-21 14:05:00,25.88,25.88,25.87,25.88,5058.0,25.88,25.88,25.87,25.88,5058.0
2016-12-21 14:10:00,25.88,25.89,25.88,25.88,3300.0,25.88,25.89,25.88,25.88,3300.0
2016-12-21 14:15:00,25.89,25.9,25.88,25.89,7883.0,25.89,25.9,25.88,25.89,7883.0
2016-12-21 14:20:00,25.89,25.9,25.89,25.89,1200.0,25.89,25.9,25.89,25.89,1200.0
2016-12-21 14:25:00,25.89,25.9,25.88,25.88,6550.0,25.89,25.9,25.88,25.88,6550.0
2016-12-21 14:30:00,25.88,25.88,25.85,25.87,9157.0,25.88,25.88,25.85,25.87,9157.0
2016-12-21 14:35:00,25.87,25.88,25.86,25.88,13095.0,25.87,25.88,25.86,25.88,13095.0
2016-12-21 14:40:00,25.88,25.89,25.87,25.88,11542.0,25.88,25.89,25.87,25.88,11542.0
2016-12-21 14:45:00,25.87,25.87,25.86,25.87,5496.0,25.87,25.87,25.86,25.87,5496.0
2016-12-21 14:50:00,25.86,25.87,25.86,25.87,6160.0,25.86,25.87,25.86,25.87,6160.0
2016-12-21 14:55:00,25.87,25.88,25.86,25.86,7861.0,25.87,25.88,25.86,25.86,7861.0
2016-12-21 15:00:00,25.87,25.88,25.85,25.85,10209.0,25.87,25.88,25.85,25.85,10209.0
2016-12-21 15:05:00,25.86,25.86,25.84,25.85,10467.0,25.86,25.86,25.84,25.85,10467.0
2016-12-21 15:10:00,25.84,25.85,25.84,25.85,5495.0,25.84,25.85,25.84,25.85,5495.0
2016-12-21 15:15:00,25.85,25.85,25.84,25.85,1600.0,25.85,25.85,25.84,25.85,1600.0
2016-12-21 15:20:00,25.84,25.86,25.84,25.86,9051.0,25.84,25.86,25.84,25.86,9051.0
2016-12-21 15:25:00,25.86,25.86,25.83,25.84,12746.0,25.86,25.86,25.83,25.84,12746.0
2016-12-21 15:30:00,25.84,25.84,25.81,25.83,10392.0,25.84,25.84,25.81,25.83,10392.0
2016-12-21 15:35:00,25.83,25.84,25.81,25.82,26122.0,25.83,25.84,25.81,25.82,26122.0
2016-12-21 15:40:00,25.81,25.83,25.8,25.82,21407.0,25.81,25.83,25.8,25.82,21407.0
2016-12-21 15:45:00,25.83,25.83,25.82,25.83,4814.0,25.83,25.83,25.82,25.83,4814.0
2016-12-21 15:50:00,25.83,25.83,25.8,25.8,28280.0,25.83,25.83,25.8,25.8,28280.0
2016-12-21 15:55:00,25.8,25.81,25.78,25.78,77125.0,25.8,25.81,25.78,25.78,77125.0
2016-12-22 09:30:00,25.76,25.83,25.56,25.64,23710.0,25.76,25.83,25.56,25.64,23710.0
2016-12-22 09:35:00,25.64,25.65,25.5,25.56,21595.0,25.64,25.65,25.5,25.56,21595.0
2016-12-22 09:40:00,25.56,25.57,25.48,25.57,23802.0,25.56,25.57,25.48,25.57,23802.0
2016-12-22 09:45:00,25.58,25.59,25.54,25.59,13914.0,25.58,25.59,25.54,25.59,13914.0
2016-12-22 09:50:00,25.58,25.58,25.48,25.51,15976.0,25.58,25.58,25.48,25.51,15976.0
2016-12-22 09:55:00,25.51,25.55,25.49,25.55,15189.0,25.51,25.55,25.49,25.55,15189.0
2016-12-22 10:00:00,25.55,25.58,25.5,25.53,14100.0,25.55,25.58,25.5,25.53,14100.0
2016-12-22 10:05:00,25.53,25.56,25.52,25.53,8400.0,25.53,25.56,25.52,25.53,8400.0
2016-12-22 10:10:00,25.52,25.53,25.51,25.52,9093.0,25.52,25.53,25.51,25.52,9093.0
2016-12-22 10:15:00,25.53,25.57,25.53,25.55,6732.0,25.53,25.57,25.53,25.55,6732.0
2016-12-22 10:20:00,25.54,25.54,25.52,25.52,8729.0,25.54,25.54,25.52,25.52,8729.0
2016-12-22 10:25:00,25.52,25.53,25.48,25.48,17336.0,25.52,25.53,25.48,25.48,17336.0
2016-12-22 10:30:00,25.48,25.51,25.47,25.51,6600.0,25.48,25.51,25.47,25.51,6600.0
2016-12-22 10:35:00,25.5,25.53,25.5,25.5,12280.0,25.5,25.53,25.5,25.5,12280.0
2016-12-22 10:40:00,25.51,25.51,25.47,25.48,8247.0,25.51,25.51,25.47,25.48,8247.0
2016-12-22 10:45:00,25.47,25.5,25.45,25.49,17912.0,25.47,25.5,25.45,25.49,17912.0
2016-12-22 10:50:00,25.49,25.5,25.48,25.5,5264.0,25.49,25.5,25.48,25.5,5264.0
2016-12-22 10:55:00,25.49,25.51,25.46,25.48,12019.0,25.49,25.51,25.46,25.48,12019.0
2016-12-22 11:00:00,25.48,25.51,25.48,25.5,9317.0,25.48,25.51,25.48,25.5,9317.0
2016-12-22 11:05:00,25.5,25.53,25.5,25.53,7400.0,25.5,25.53,25.5,25.53,7400.0
2016-12-22 11:10:00,25.52,25.55,25.52,25.55,6795.0,25.52,25.55,25.52,25.55,6795.0
2016-12-22 11:15:00,25.54,25.56,25.53,25.55,7733.0,25.54,25.56,25.53,25.55,7733.0
2016-12-22 11:20:00,25.55,25.56,25.53,25.53,21972.0,25.55,25.56,25.53,25.53,21972.0
2016-12-22 11:25:00,25.53,25.53,25.46,25.46,4000.0,25.53,25.53,25.46,25.46,4000.0
2016-12-22 11:30:00,25.46,25.47,25.45,25.46,11741.0,25.46,25.47,25.45,25.46,11741.0
2016-12-22 11:35:00,25.46,25.47,25.45,25.47,4600.0,25.46,25.47,25.45,25.47,4600.0
2016-12-22 11:40:00,25.47,25.47,25.43,25.44,12620.0,25.47,25.47,25.43,25.44,12620.0
2016-12-22 11:45:00,25.44,25.44,25.4,25.4,10199.0,25.44,25.44,25.4,25.4,10199.0
2016-12-22 11:50:00,25.39,25.41,25.38,25.41,13116.0,25.39,25.41,25.38,25.41,13116.0
2016-12-22 11:55:00,25.41,25.41,25.37,25.39,11032.0,25.41,25.41,25.37,25.39,11032.0
2016-12-22 12:00:00,25.39,25.42,25.38,25.42,7858.0,25.39,25.42,25.38,25.42,7858.0
2016-12-22 12:05:00,25.42,25.42,25.39,25.4,5810.0,25.42,25.42,25.39,25.4,5810.0
2016-12-22 12:10:00,25.41,25.45,25.4,25.45,9359.0,25.41,25.45,25.4,25.45,9359.0
2016-12-22 12:15:00,25.45,25.46,25.41,25.43,7019.0,25.45,25.46,25.41,25.43,7019.0
2016-12-22 12:20:00,25.43,25.46,25.42,25.46,8482.0,25.43,25.46,25.42,25.46,8482.0
2016-12-22 12:25:00,25.46,25.46,25.45,25.46,4040.0,25.46,25.46,25.45,25.46,4040.0
2016-12-22 12:30:00,25.45,25.48,25.45,25.46,10720.0,25.45,25.48,25.45,25.46,10720.0
2016-12-22 12:35:00,25.46,25.46,25.45,25.46,700.0,25.46,25.46,25.45,25.46,700.0
2016-12-22 12:40:00,25.46,25.48,25.45,25.46,16050.0,25.46,25.48,25.45,25.46,16050.0
2016-12-22 12:45:00,25.47,25.5,25.47,25.49,5050.0,25.47,25.5,25.47,25.49,5050.0
2016-12-22 12:50:00,25.48,25.48,25.46,25.46,2437.0,25.48,25.48,25.46,25.46,2437.0
2016-12-22 12:55:00,25.46,25.48,25.46,25.48,16090.0,25.46,25.48,25.46,25.48,16090.0
2016-12-22 13:00:00,25.48,25.48,25.46,25.48,4716.0,25.48,25.48,25.46,25.48,4716.0
2016-12-22 13:05:00,25.48,25.5,25.47,25.48,15829.0,25.48,25.5,25.47,25.48,15829.0
2016-12-22 13:10:00,25.48,25.49,25.48,25.49,2573.0,25.48,25.49,25.48,25.49,2573.0
2016-12-22 13:15:00,25.5,25.51,25.49,25.51,8280.0,25.5,25.51,25.49,25.51,8280.0
2016-12-22 13:20:00,25.51,25.53,25.51,25.53,5598.0,25.51,25.53,25.51,25.53,5598.0
2016-12-22 13:25:00,25.53,25.53,25.52,25.52,3406.0,25.53,25.53,25.52,25.52,3406.0
2016-12-22 13:30:00,25.52,25.54,25.5,25.52,8816.0,25.52,25.54,25.5,25.52,8816.0
2016-12-22 13:35:00,25.52,25.52,25.5,25.52,6297.0,25.52,25.52,25.5,25.52,6297.0
2016-12-22 13:40:00,25.53,25.57,25.53,25.57,5707.0,25.53,25.57,25.53,25.57,5707.0
2016-12-22 13:45:00,25.57,25.57,25.56,25.57,3756.0,25.57,25.57,25.56,25.57,3756.0
2016-12-22 13:50:00,25.57,25.58,25.56,25.58,6598.0,25.57,25.58,25.56,25.58,6598.0
2016-12-22 13:55:00,25.58,25.58,25.56,25.57,5447.0,25.58,25.58,25.56,25.57,5447.0
2016-12-22 14:00:00,25.58,25.6,25.58,25.6,5800.0,25.58,25.6,25.58,25.6,5800.0
2016-12-22 14:05:00,25.6,25.6,25.58,25.59,6590.0,25.6,25.6,25.58,25.59,6590.0
2016-12-22 14:10:00,25.6,25.61,25.59,25.59,3989.0,25.6,25.61,25.59,25.59,3989.0
2016-12-22 14:15:00,25.59,25.59,25.59,25.59,1900.0,25.59,25.59,25.59,25.59,1900.0
2016-12-22 14:20:00,25.6,25.6,25.59,25.6,4296.0,25.6,25.6,25.59,25.6,4296.0
2016-12-22 14:25:00,25.59,25.59,25.58,25.58,2400.0,25.59,25.59,25.58,25.58,2400.0
2016-12-22 14:30:00,25.58,25.59,25.58,25.59,2500.0,25.58,25.59,25.58,25.59,2500.0
2016-12-22 14:35:00,25.59,25.6,25.55,25.55,9472.0,25.59,25.6,25.55,25.55,9472.0
2016-12-22 14:40:00,25.55,25.56,25.49,25.5,55303.0,25.55,25.56,25.49,25.5,55303.0
2016-12-22 14:45:00,25.5,25.5,25.49,25.5,2500.0,25.5,25.5,25.49,25.5,2500.0
2016-12-22 14:50:00,25.5,25.5,25.49,25.5,5007.0,25.5,25.5,25.49,25.5,5007.0
2016-12-22 14:55:00,25.5,25.51,25.49,25.51,13827.0,25.5,25.51,25.49,25.51,13827.0
2016-12-22 15:00:00,25.51,25.52,25.49,25.52,9630.0,25.51,25.52,25.49,25.52,9630.0
2016-12-22 15:05:00,25.51,25.51,25.48,25.49,8095.0,25.51,25.51,25.48,25.49,8095.0
2016-12-22 15:10:00,25.49,25.49,25.48,25.48,8305.0,25.49,25.49,25.48,25.48,8305.0
2016-12-22 15:15:00,25.48,25.49,25.48,25.49,4104.0,25.48,25.49,25.48,25.49,4104.0
2016-12-22 15:20:00,25.49,25.49,25.47,25.47,8484.0,25.49,25.49,25.47,25.47,8484.0
2016-12-22 15:25:00,25.47,25.49,25.47,25.48,10256.0,25.47,25.49,25.47,25.48,10256.0
2016-12-22 15:30:00,25.48,25.48,25.47,25.48,7127.0,25.48,25.48,25.47,25.48,7127.0
2016-12-22 15:35:00,25.48,25.48,25.47,25.48,7361.0,25.48,25.48,25.47,25.48,7361.0
2016-12-22 15:40:00,25.48,25.5,25.47,25.49,47025.0,25.48,25.5,25.47,25.49,47025.0
2016-12-22 15:45:00,25.49,25.5,25.48,25.48,17690.0,25.49,25.5,25.48,25.48,17690.0
2016-12-22 15:50:00,25.49,25.5,25.48,25.5,15406.0,25.49,25.5,25.48,25.5,15406.0
2016-12-22 15:55:00,25.5,25.53,25.49,25.52,46907.0,25.5,25.53,25.49,25.52,46907.0
2016-12-23 09:30:00,25.53,25.65,25.53,25.64,8845.0,25.53,25.65,25.53,25.64,8845.0
2016-12-23 09:35:00,25.64,25.66,25.57,25.58,8653.0,25.64,25.66,25.57,25.58,8653.0
2016-12-23 09:40:00,25.59,25.61,25.58,25.59,8314.0,25.59,25.61,25.58,25.59,8314.0
2016-12-23 09:45:00,25.6,25.67,25.59,25.65,11700.0,25.6,25.67,25.59,25.65,11700.0
2016-12-23 09:50:00,25.66,25.68,25.66,25.68,10300.0,25.66,25.68,25.66,25.68,10300.0
2016-12-23 09:55:00,25.68,25.69,25.66,25.67,6200.0,25.68,25.69,25.66,25.67,6200.0
2016-12-23 10:00:00,25.67,25.68,25.62,25.62,13400.0,25.67,25.68,25.62,25.62,13400.0
2016-12-23 10:05:00,25.63,25.64,25.59,25.62,11300.0,25.63,25.64,25.59,25.62,11300.0
2016-12-23 10:10:00,25.62,25.66,25.62,25.66,6790.0,25.62,25.66,25.62,25.66,6790.0
2016-12-23 10:15:00,25.66,25.68,25.66,25.67,8410.0,25.66,25.68,25.66,25.67,8410.0
2016-12-23 10:20:00,25.67,25.68,25.65,25.68,7000.0,25.67,25.68,25.65,25.68,7000.0
2016-12-23 10:25:00,25.68,25.73,25.68,25.7,20384.0,25.68,25.73,25.68,25.7,20384.0
2016-12-23 10:30:00,25.7,25.73,25.69,25.72,5856.0,25.7,25.73,25.69,25.72,5856.0
2016-12-23 10:35:00,25.73,25.75,25.72,25.73,7117.0,25.73,25.75,25.72,25.73,7117.0
2016-12-23 10:40:00,25.72,25.73,25.7,25.71,4910.0,25.72,25.73,25.7,25.71,4910.0
2016-12-23 10:45:00,25.72,25.75,25.72,25.74,7512.0,25.72,25.75,25.72,25.74,7512.0
2016-12-23 10:50:00,25.74,25.75,25.66,25.66,8166.0,25.74,25.75,25.66,25.66,8166.0
2016-12-23 10:55:00,25.66,25.71,25.65,25.71,12232.0,25.66,25.71,25.65,25.71,12232.0
2016-12-23 11:00:00,25.72,25.74,25.71,25.73,32992.0,25.72,25.74,25.71,25.73,32992.0
2016-12-23 11:05:00,25.74,25.74,25.71,25.71,6218.0,25.74,25.74,25.71,25.71,6218.0
2016-12-23 11:10:00,25.72,25.73,25.7,25.7,11699.0,25.72,25.73,25.7,25.7,11699.0
2016-12-23 11:15:00,25.71,25.72,25.7,25.7,10192.0,25.71,25.72,25.7,25.7,10192.0
2016-12-23 11:20:00,25.7,25.71,25.69,25.7,7400.0,25.7,25.71,25.69,25.7,7400.0
2016-12-23 11:25:00,25.71,25.74,25.71,25.73,11162.0,25.71,25.74,25.71,25.73,11162.0
2016-12-23 11:30:00,25.73,25.74,25.69,25.7,10657.0,25.73,25.74,25.69,25.7,10657.0
2016-12-23 11:35:00,25.7,25.71,25.69,25.7,8653.0,25.7,25.71,25.69,25.7,8653.0
2016-12-23 11:40:00,25.71,25.71,25.69,25.69,6500.0,25.71,25.71,25.69,25.69,6500.0
2016-12-23 11:45:00,25.69,25.72,25.69,25.71,6607.0,25.69,25.72,25.69,25.71,6607.0
2016-12-23 11:50:00,25.71,25.72,25.7,25.71,4000.0,25.71,25.72,25.7,25.71,4000.0
2016-12-23 11:55:00,25.71,25.72,25.7,25.71,6125.0,25.71,25.72,25.7,25.71,6125.0
2016-12-23 12:00:00,25.72,25.73,25.72,25.72,4773.0,25.72,25.73,25.72,25.72,4773.0
2016-12-23 12:05:00,25.73,25.73,25.69,25.7,6878.0,25.73,25.73,25.69,25.7,6878.0
2016-12-23 12:10:00,25.7,25.73,25.69,25.71,9054.0,25.7,25.73,25.69,25.71,9054.0
2016-12-23 12:15:00,25.71,25.71,25.7,25.71,2400.0,25.71,25.71,25.7,25.71,2400.0
2016-12-23 12:20:00,25.71,25.73,25.71,25.73,8723.0,25.71,25.73,25.71,25.73,8723.0
2016-12-23 12:25:00,25.72,25.73,25.71,25.72,4353.0,25.72,25.73,25.71,25.72,4353.0
2016-12-23 12:30:00,25.72,25.74,25.72,25.74,4140.0,25.72,25.74,25.72,25.74,4140.0
2016-12-23 12:35:00,25.74,25.76,25.74,25.75,6800.0,25.74,25.76,25.74,25.75,6800.0
2016-12-23 12:40:00,25.74,25.76,25.74,25.75,4961.0,25.74,25.76,25.74,25.75,4961.0
2016-12-23 12:45:00,25.74,25.75,25.73,25.74,3532.0,25.74,25.75,25.73,25.74,3532.0
2016-12-23 12:50:00,25.74,25.74,25.73,25.74,2000.0,25.74,25.74,25.73,25.74,2000.0
2016-12-23 12:55:00,25.74,25.74,25.73,25.73,2400.0,25.74,25.74,25.73,25.73,2400.0
2016-12-23 13:00:00,25.73,25.75,25.73,25.74,2438.0,25.73,25.75,25.73,25.74,2438.0
2016-12-23 13:05:00,25.74,25.77,25.74,25.76,6729.0,25.74,25.77,25.74,25.76,6729.0
2016-12-23 13:10:00,25.76,25.76,25.75,25.75,3300.0,25.76,25.76,25.75,25.75,3300.0
2016-12-23 13:15:00,25.75,25.76,25.74,25.76,3959.0,25.75,25.76,25.74,25.76,3959.0
2016-12-23 13:20:00,25.76,25.76,25.75,25.75,3116.0,25.76,25.76,25.75,25.75,3116.0
2016-12-23 13:25:00,25.75,25.75,25.74,25.75,5836.0,25.75,25.75,25.74,25.75,5836.0
2016-12-23 13:30:00,25.75,25.75,25.72,25.72,6148.0,25.75,25.75,25.72,25.72,6148.0
2016-12-23 13:35:00,25.72,25.73,25.72,25.72,3609.0,25.72,25.73,25.72,25.72,3609.0
2016-12-23 13:40:00,25.72,25.72,25.72,25.72,1744.0,25.72,25.72,25.72,25.72,1744.0
2016-12-23 13:45:00,25.72,25.73,25.72,25.73,900.0,25.72,25.73,25.72,25.73,900.0
2016-12-23 13:50:00,25.73,25.73,25.72,25.72,2600.0,25.73,25.73,25.72,25.72,2600.0
2016-12-23 13:55:00,25.72,25.73,25.72,25.72,7430.0,25.72,25.73,25.72,25.72,7430.0
2016-12-23 14:00:00,25.72,25.72,25.71,25.71,2500.0,25.72,25.72,25.71,25.71,2500.0
2016-12-23 14:05:00,25.71,25.73,25.71,25.72,7089.0,25.71,25.73,25.71,25.72,7089.0
2016-12-23 14:10:00,25.73,25.73,25.71,25.72,8283.0,25.73,25.73,25.71,25.72,8283.0
2016-12-23 14:15:00,25.73,25.75,25.72,25.73,8602.0,25.73,25.75,25.72,25.73,8602.0
2016-12-23 14:20:00,25.74,25.74,25.72,25.72,4700.0,25.74,25.74,25.72,25.72,4700.0
2016-12-23 14:25:00,25.72,25.72,25.7,25.71,12600.0,25.72,25.72,25.7,25.71,12600.0
2016-12-23 14:30:00,25.71,25.72,25.71,25.71,5649.0,25.71,25.72,25.71,25.71,5649.0
2016-12-23 14:35:00,25.72,25.73,25.71,25.73,6190.0,25.72,25.73,25.71,25.73,6190.0
2016-12-23 14:40:00,25.73,25.73,25.72,25.73,5486.0,25.73,25.73,25.72,25.73,5486.0
2016-12-23 14:45:00,25.73,25.74,25.72,25.72,4646.0,25.73,25.74,25.72,25.72,4646.0
2016-12-23 14:50:00,25.72,25.73,25.71,25.72,5043.0,25.72,25.73,25.71,25.72,5043.0
2016-12-23 14:55:00,25.73,25.73,25.72,25.72,2900.0,25.73,25.73,25.72,25.72,2900.0
2016-12-23 15:00:00,25.72,25.73,25.72,25.72,2256.0,25.72,25.73,25.72,25.72,2256.0
2016-12-23 15:05:00,25.72,25.73,25.72,25.73,2700.0,25.72,25.73,25.72,25.73,2700.0
2016-12-23 15:10:00,25.72,25.73,25.72,25.73,4348.0,25.72,25.73,25.72,25.73,4348.0
2016-12-23 15:15:00,25.72,25.73,25.72,25.73,1700.0,25.72,25.73,25.72,25.73,1700.0
2016-12-23 15:20:00,25.72,25.73,25.72,25.73,4400.0,25.72,25.73,25.72,25.73,4400.0
2016-12-23 15:25:00,25.73,25.73,25.71,25.71,10777.0,25.73,25.73,25.71,25.71,10777.0
2016-12-23 15:30:00,25.71,25.74,25.7,25.74,35752.0,25.71,25.74,25.7,25.74,35752.0
2016-12-23 15:35:00,25.74,25.75,25.72,25.74,15539.0,25.74,25.75,25.72,25.74,15539.0
2016-12-23 15:40:00,25.74,25.77,25.73,25.77,23003.0,25.74,25.77,25.73,25.77,23003.0
2016-12-23 15:45:00,25.76,25.77,25.75,25.75,11550.0,25.76,25.77,25.75,25.75,11550.0
2016-12-23 15:50:00,25.76,25.78,25.76,25.77,15965.0,25.76,25.78,25.76,25.77,15965.0
2016-12-23 15:55:00,25.77,25.78,25.74,25.76,49820.0,25.77,25.78,25.74,25.76,49820.0
2016-12-27 09:30:00,25.82,25.89,25.76,25.84,16748.0,25.82,25.89,25.76,25.84,16748.0
2016-12-27 09:35:00,25.86,25.96,25.85,25.96,41410.0,25.86,25.96,25.85,25.96,41410.0
2016-12-27 09:40:00,25.96,25.98,25.92,25.93,12668.0,25.96,25.98,25.92,25.93,12668.0
2016-12-27 09:45:00,25.95,26.07,25.95,26.01,19984.0,25.95,26.07,25.95,26.01,19984.0
2016-12-27 09:50:00,26.02,26.03,25.98,25.99,7764.0,26.02,26.03,25.98,25.99,7764.0
2016-12-27 09:55:00,26.0,26.03,26.0,26.02,8900.0,26.0,26.03,26.0,26.02,8900.0
2016-12-27 10:00:00,26.02,26.04,26.0,26.03,7095.0,26.02,26.04,26.0,26.03,7095.0
2016-12-27 10:05:00,26.03,26.07,26.03,26.06,11276.0,26.03,26.07,26.03,26.06,11276.0
2016-12-27 10:10:00,26.07,26.08,26.04,26.04,11895.0,26.07,26.08,26.04,26.04,11895.0
2016-12-27 10:15:00,26.05,26.05,26.02,26.03,4097.0,26.05,26.05,26.02,26.03,4097.0
2016-12-27 10:20:00,26.03,26.07,26.02,26.02,8145.0,26.03,26.07,26.02,26.02,8145.0
2016-12-27 10:25:00,26.03,26.03,26.02,26.03,3204.0,26.03,26.03,26.02,26.03,3204.0
2016-12-27 10:30:00,26.03,26.04,26.0,26.0,11200.0,26.03,26.04,26.0,26.0,11200.0
2016-12-27 10:35:00,26.01,26.04,26.01,26.03,8902.0,26.01,26.04,26.01,26.03,8902.0
2016-12-27 10:40:00,26.03,26.03,26.0,26.01,7904.0,26.03,26.03,26.0,26.01,7904.0
2016-12-27 10:45:00,26.01,26.01,25.99,26.01,11385.0,26.01,26.01,25.99,26.01,11385.0
2016-12-27 10:50:00,26.01,26.01,26.0,26.01,6723.0,26.01,26.01,26.0,26.01,6723.0
2016-12-27 10:55:00,26.0,26.01,25.98,25.98,10725.0,26.0,26.01,25.98,25.98,10725.0
2016-12-27 11:00:00,25.98,26.01,25.97,26.01,2926.0,25.98,26.01,25.97,26.01,2926.0
2016-12-27 11:05:00,26.0,26.01,25.99,25.99,4171.0,26.0,26.01,25.99,25.99,4171.0
2016-12-27 11:10:00,26.0,26.01,25.99,26.0,5900.0,26.0,26.01,25.99,26.0,5900.0
2016-12-27 11:15:00,26.0,26.0,25.97,25.97,11800.0,26.0,26.0,25.97,25.97,11800.0
2016-12-27 11:20:00,25.98,25.98,25.98,25.98,3096.0,25.98,25.98,25.98,25.98,3096.0
2016-12-27 11:25:00,25.98,25.99,25.97,25.97,3783.0,25.98,25.99,25.97,25.97,3783.0
2016-12-27 11:30:00,25.97,26.0,25.97,26.0,7035.0,25.97,26.0,25.97,26.0,7035.0
2016-12-27 11:35:00,26.0,26.0,25.99,26.0,100.0,26.0,26.0,25.99,26.0,100.0
2016-12-27 11:40:00,25.99,26.0,25.99,26.0,400.0,25.99,26.0,25.99,26.0,400.0
2016-12-27 11:45:00,26.0,26.02,25.99,26.0,13873.0,26.0,26.02,25.99,26.0,13873.0
2016-12-27 11:50:00,26.0,26.0,25.96,25.97,5312.0,26.0,26.0,25.96,25.97,5312.0
2016-12-27 11:55:00,25.96,25.96,25.94,25.95,6080.0,25.96,25.96,25.94,25.95,6080.0
2016-12-27 12:00:00,25.95,25.96,25.94,25.94,10005.0,25.95,25.96,25.94,25.94,10005.0
2016-12-27 12:05:00,25.94,25.94,25.93,25.93,5725.0,25.94,25.94,25.93,25.93,5725.0
2016-12-27 12:10:00,25.93,25.94,25.93,25.93,5687.0,25.93,25.94,25.93,25.93,5687.0
2016-12-27 12:15:00,25.93,25.94,25.92,25.93,4454.0,25.93,25.94,25.92,25.93,4454.0
2016-12-27 12:20:00,25.93,25.93,25.93,25.93,0.0,25.93,25.93,25.93,25.93,0.0
2016-12-27 12:25:00,25.94,25.95,25.93,25.95,8415.0,25.94,25.95,25.93,25.95,8415.0
2016-12-27 12:30:00,25.94,25.94,25.92,25.92,3495.0,25.94,25.94,25.92,25.92,3495.0
2016-12-27 12:35:00,25.93,25.93,25.92,25.92,8103.0,25.93,25.93,25.92,25.92,8103.0
2016-12-27 12:40:00,25.91,25.92,25.9,25.91,3396.0,25.91,25.92,25.9,25.91,3396.0
2016-12-27 12:45:00,25.91,25.92,25.9,25.92,5481.0,25.91,25.92,25.9,25.92,5481.0
2016-12-27 12:50:00,25.92,25.93,25.9,25.91,3700.0,25.92,25.93,25.9,25.91,3700.0
2016-12-27 12:55:00,25.9,25.91,25.9,25.91,677.0,25.9,25.91,25.9,25.91,677.0
2016-12-27 13:00:00,25.91,25.91,25.9,25.9,8399.0,25.91,25.91,25.9,25.9,8399.0
2016-12-27 13:05:00,25.9,25.91,25.89,25.9,4100.0,25.9,25.91,25.89,25.9,4100.0
2016-12-27 13:10:00,25.9,25.91,25.89,25.89,6709.0,25.9,25.91,25.89,25.89,6709.0
2016-12-27 13:15:00,25.9,25.9,25.89,25.89,3900.0,25.9,25.9,25.89,25.89,3900.0
2016-12-27 13:20:00,25.88,25.89,25.88,25.89,3700.0,25.88,25.89,25.88,25.89,3700.0
2016-12-27 13:25:00,25.89,25.9,25.89,25.9,3175.0,25.89,25.9,25.89,25.9,3175.0
2016-12-27 13:30:00,25.9,25.9,25.89,25.9,2686.0,25.9,25.9,25.89,25.9,2686.0
2016-12-27 13:35:00,25.9,25.9,25.89,25.89,1700.0,25.9,25.9,25.89,25.89,1700.0
2016-12-27 13:40:00,25.9,25.9,25.89,25.89,2000.0,25.9,25.9,25.89,25.89,2000.0
2016-12-27 13:45:00,25.89,25.91,25.89,25.89,9176.0,25.89,25.91,25.89,25.89,9176.0
2016-12-27 13:50:00,25.89,25.89,25.87,25.88,5300.0,25.89,25.89,25.87,25.88,5300.0
2016-12-27 13:55:00,25.88,25.88,25.87,25.88,7975.0,25.88,25.88,25.87,25.88,7975.0
2016-12-27 14:00:00,25.88,25.88,25.86,25.87,8330.0,25.88,25.88,25.86,25.87,8330.0
2016-12-27 14:05:00,25.88,25.88,25.86,25.86,3100.0,25.88,25.88,25.86,25.86,3100.0
2016-12-27 14:10:00,25.86,25.88,25.86,25.88,3200.0,25.86,25.88,25.86,25.88,3200.0
2016-12-27 14:15:00,25.88,25.91,25.87,25.91,10151.0,25.88,25.91,25.87,25.91,10151.0
2016-12-27 14:20:00,25.91,25.91,25.9,25.91,300.0,25.91,25.91,25.9,25.91,300.0
2016-12-27 14:25:00,25.91,25.92,25.9,25.9,6983.0,25.91,25.92,25.9,25.9,6983.0
2016-12-27 14:30:00,25.91,25.91,25.9,25.9,2743.0,25.91,25.91,25.9,25.9,2743.0
2016-12-27 14:35:00,25.91,25.91,25.9,25.9,4905.0,25.91,25.91,25.9,25.9,4905.0
2016-12-27 14:40:00,25.91,25.92,25.9,25.91,6420.0,25.91,25.92,25.9,25.91,6420.0
2016-12-27 14:45:00,25.9,25.92,25.9,25.91,2000.0,25.9,25.92,25.9,25.91,2000.0
2016-12-27 14:50:00,25.92,25.92,25.91,25.92,4473.0,25.92,25.92,25.91,25.92,4473.0
2016-12-27 14:55:00,25.91,25.92,25.9,25.9,3750.0,25.91,25.92,25.9,25.9,3750.0
2016-12-27 15:00:00,25.91,25.92,25.9,25.92,10791.0,25.91,25.92,25.9,25.92,10791.0
2016-12-27 15:05:00,25.92,25.94,25.92,25.94,3578.0,25.92,25.94,25.92,25.94,3578.0
2016-12-27 15:10:00,25.94,25.95,25.93,25.94,8088.0,25.94,25.95,25.93,25.94,8088.0
2016-12-27 15:15:00,25.94,25.94,25.93,25.93,1000.0,25.94,25.94,25.93,25.93,1000.0
2016-12-27 15:20:00,25.94,25.94,25.93,25.93,4100.0,25.94,25.94,25.93,25.93,4100.0
2016-12-27 15:25:00,25.94,25.94,25.93,25.93,2716.0,25.94,25.94,25.93,25.93,2716.0
2016-12-27 15:30:00,25.94,25.94,25.92,25.93,8649.0,25.94,25.94,25.92,25.93,8649.0
2016-12-27 15:35:00,25.92,25.93,25.91,25.92,8156.0,25.92,25.93,25.91,25.92,8156.0
2016-12-27 15:40:00,25.92,25.94,25.91,25.94,19843.0,25.92,25.94,25.91,25.94,19843.0
2016-12-27 15:45:00,25.94,25.94,25.89,25.89,30431.0,25.94,25.94,25.89,25.89,30431.0
2016-12-27 15:50:00,25.89,25.91,25.89,25.9,34637.0,25.89,25.91,25.89,25.9,34637.0
2016-12-27 15:55:00,25.9,25.92,25.86,25.88,109486.0,25.9,25.92,25.86,25.88,109486.0
2016-12-28 09:30:00,25.88,25.88,25.88,25.88,7608.0,25.88,25.88,25.88,25.88,7608.0
2016-12-28 09:35:00,25.89,25.92,25.76,25.78,16789.0,25.89,25.92,25.76,25.78,16789.0
2016-12-28 09:40:00,25.78,25.87,25.77,25.82,16330.0,25.78,25.87,25.77,25.82,16330.0
2016-12-28 09:45:00,25.83,25.83,25.81,25.82,11307.0,25.83,25.83,25.81,25.82,11307.0
2016-12-28 09:50:00,25.81,25.81,25.76,25.76,15196.0,25.81,25.81,25.76,25.76,15196.0
2016-12-28 09:55:00,25.75,25.76,25.68,25.69,7744.0,25.75,25.76,25.68,25.69,7744.0
2016-12-28 10:00:00,25.69,25.72,25.66,25.72,30068.0,25.69,25.72,25.66,25.72,30068.0
2016-12-28 10:05:00,25.72,25.74,25.68,25.68,10455.0,25.72,25.74,25.68,25.68,10455.0
2016-12-28 10:10:00,25.68,25.68,25.64,25.66,9054.0,25.68,25.68,25.64,25.66,9054.0
2016-12-28 10:15:00,25.65,25.66,25.59,25.6,17215.0,25.65,25.66,25.59,25.6,17215.0
2016-12-28 10:20:00,25.59,25.64,25.58,25.61,15400.0,25.59,25.64,25.58,25.61,15400.0
2016-12-28 10:25:00,25.6,25.67,25.59,25.67,12347.0,25.6,25.67,25.59,25.67,12347.0
2016-12-28 10:30:00,25.67,25.73,25.67,25.73,22296.0,25.67,25.73,25.67,25.73,22296.0
2016-12-28 10:35:00,25.73,25.73,25.68,25.68,17300.0,25.73,25.73,25.68,25.68,17300.0
2016-12-28 10:40:00,25.67,25.67,25.65,25.65,8428.0,25.67,25.67,25.65,25.65,8428.0
2016-12-28 10:45:00,25.65,25.69,25.65,25.68,15925.0,25.65,25.69,25.65,25.68,15925.0
2016-12-28 10:50:00,25.69,25.71,25.65,25.66,12937.0,25.69,25.71,25.65,25.66,12937.0
2016-12-28 10:55:00,25.66,25.67,25.65,25.66,8768.0,25.66,25.67,25.65,25.66,8768.0
2016-12-28 11:00:00,25.66,25.66,25.65,25.66,8610.0,25.66,25.66,25.65,25.66,8610.0
2016-12-28 11:05:00,25.66,25.67,25.65,25.65,9862.0,25.66,25.67,25.65,25.65,9862.0
2016-12-28 11:10:00,25.64,25.67,25.64,25.66,8298.0,25.64,25.67,25.64,25.66,8298.0
2016-12-28 11:15:00,25.65,25.66,25.65,25.65,7772.0,25.65,25.66,25.65,25.65,7772.0
2016-12-28 11:20:00,25.65,25.71,25.65,25.7,13486.0,25.65,25.71,25.65,25.7,13486.0
2016-12-28 11:25:00,25.71,25.72,25.69,25.71,5000.0,25.71,25.72,25.69,25.71,5000.0
2016-12-28 11:30:00,25.71,25.71,25.67,25.67,10879.0,25.71,25.71,25.67,25.67,10879.0
2016-12-28 11:35:00,25.67,25.69,25.67,25.69,5300.0,25.67,25.69,25.67,25.69,5300.0
2016-12-28 11:40:00,25.68,25.68,25.65,25.65,4500.0,25.68,25.68,25.65,25.65,4500.0
2016-12-28 11:45:00,25.66,25.67,25.65,25.65,9518.0,25.66,25.67,25.65,25.65,9518.0
2016-12-28 11:50:00,25.65,25.65,25.64,25.64,5151.0,25.65,25.65,25.64,25.64,5151.0
2016-12-28 11:55:00,25.64,25.64,25.62,25.62,5575.0,25.64,25.64,25.62,25.62,5575.0
2016-12-28 12:00:00,25.62,25.62,25.58,25.6,7676.0,25.62,25.62,25.58,25.6,7676.0
2016-12-28 12:05:00,25.59,25.61,25.57,25.61,11804.0,25.59,25.61,25.57,25.61,11804.0
2016-12-28 12:10:00,25.61,25.62,25.57,25.57,12290.0,25.61,25.62,25.57,25.57,12290.0
2016-12-28 12:15:00,25.58,25.6,25.57,25.59,6937.0,25.58,25.6,25.57,25.59,6937.0
2016-12-28 12:20:00,25.6,25.6,25.56,25.57,13345.0,25.6,25.6,25.56,25.57,13345.0
2016-12-28 12:25:00,25.58,25.58,25.56,25.57,8671.0,25.58,25.58,25.56,25.57,8671.0
2016-12-28 12:30:00,25.58,25.58,25.54,25.54,7057.0,25.58,25.58,25.54,25.54,7057.0
2016-12-28 12:35:00,25.54,25.55,25.52,25.52,19980.0,25.54,25.55,25.52,25.52,19980.0
2016-12-28 12:40:00,25.52,25.54,25.51,25.51,11409.0,25.52,25.54,25.51,25.51,11409.0
2016-12-28 12:45:00,25.51,25.51,25.49,25.5,10808.0,25.51,25.51,25.49,25.5,10808.0
2016-12-28 12:50:00,25.5,25.5,25.49,25.49,5000.0,25.5,25.5,25.49,25.49,5000.0
2016-12-28 12:55:00,25.49,25.5,25.48,25.48,7248.0,25.49,25.5,25.48,25.48,7248.0
2016-12-28 13:00:00,25.48,25.49,25.46,25.48,10675.0,25.48,25.49,25.46,25.48,10675.0
2016-12-28 13:05:00,25.47,25.48,25.47,25.47,2200.0,25.47,25.48,25.47,25.47,2200.0
2016-12-28 13:10:00,25.48,25.49,25.47,25.48,5786.0,25.48,25.49,25.47,25.48,5786.0
2016-12-28 13:15:00,25.49,25.5,25.46,25.47,10705.0,25.49,25.5,25.46,25.47,10705.0
2016-12-28 13:20:00,25.47,25.47,25.45,25.47,19869.0,25.47,25.47,25.45,25.47,19869.0
2016-12-28 13:25:00,25.48,25.49,25.46,25.46,7400.0,25.48,25.49,25.46,25.46,7400.0
2016-12-28 13:30:00,25.47,25.49,25.46,25.46,5789.0,25.47,25.49,25.46,25.46,5789.0
2016-12-28 13:35:00,25.46,25.47,25.45,25.46,4110.0,25.46,25.47,25.45,25.46,4110.0
2016-12-28 13:40:00,25.46,25.47,25.44,25.45,13946.0,25.46,25.47,25.44,25.45,13946.0
2016-12-28 13:45:00,25.45,25.45,25.43,25.44,4200.0,25.45,25.45,25.43,25.44,4200.0
2016-12-28 13:50:00,25.44,25.46,25.43,25.44,7812.0,25.44,25.46,25.43,25.44,7812.0
2016-12-28 13:55:00,25.43,25.44,25.42,25.43,3600.0,25.43,25.44,25.42,25.43,3600.0
2016-12-28 14:00:00,25.42,25.44,25.42,25.44,5513.0,25.42,25.44,25.42,25.44,5513.0
2016-12-28 14:05:00,25.44,25.45,25.42,25.45,10701.0,25.44,25.45,25.42,25.45,10701.0
2016-12-28 14:10:00,25.45,25.45,25.43,25.44,10519.0,25.45,25.45,25.43,25.44,10519.0
2016-12-28 14:15:00,25.44,25.44,25.4,25.42,11152.0,25.44,25.44,25.4,25.42,11152.0
2016-12-28 14:20:00,25.42,25.42,25.4,25.4,9276.0,25.42,25.42,25.4,25.4,9276.0
2016-12-28 14:25:00,25.41,25.41,25.4,25.41,5572.0,25.41,25.41,25.4,25.41,5572.0
2016-12-28 14:30:00,25.41,25.41,25.4,25.41,4900.0,25.41,25.41,25.4,25.41,4900.0
2016-12-28 14:35:00,25.41,25.41,25.39,25.39,8313.0,25.41,25.41,25.39,25.39,8313.0
2016-12-28 14:40:00,25.39,25.4,25.37,25.37,10841.0,25.39,25.4,25.37,25.37,10841.0
2016-12-28 14:45:00,25.38,25.39,25.37,25.39,10265.0,25.38,25.39,25.37,25.39,10265.0
2016-12-28 14:50:00,25.39,25.39,25.36,25.37,6100.0,25.39,25.39,25.36,25.37,6100.0
2016-12-28 14:55:00,25.38,25.41,25.38,25.41,8685.0,25.38,25.41,25.38,25.41,8685.0
2016-12-28 15:00:00,25.41,25.44,25.39,25.43,18839.0,25.41,25.44,25.39,25.43,18839.0
2016-12-28 15:05:00,25.42,25.45,25.42,25.43,11007.0,25.42,25.45,25.42,25.43,11007.0
2016-12-28 15:10:00,25.43,25.44,25.42,25.43,5860.0,25.43,25.44,25.42,25.43,5860.0
2016-12-28 15:15:00,25.43,25.45,25.42,25.42,10761.0,25.43,25.45,25.42,25.42,10761.0
2016-12-28 15:20:00,25.43,25.44,25.41,25.42,13834.0,25.43,25.44,25.41,25.42,13834.0
2016-12-28 15:25:00,25.43,25.43,25.41,25.42,6897.0,25.43,25.43,25.41,25.42,6897.0
2016-12-28 15:30:00,25.41,25.41,25.39,25.39,18310.0,25.41,25.41,25.39,25.39,18310.0
2016-12-28 15:35:00,25.39,25.39,25.37,25.37,14542.0,25.39,25.39,25.37,25.37,14542.0
2016-12-28 15:40:00,25.38,25.38,25.35,25.35,19817.0,25.38,25.38,25.35,25.35,19817.0
2016-12-28 15:45:00,25.36,25.38,25.35,25.37,36037.0,25.36,25.38,25.35,25.37,36037.0
2016-12-28 15:50:00,25.37,25.39,25.36,25.38,44257.0,25.37,25.39,25.36,25.38,44257.0
2016-12-28 15:55:00,25.38,25.4,25.37,25.39,118749.0,25.38,25.4,25.37,25.39,118749.0
2016-12-29 09:30:00,25.36,25.4,25.24,25.4,8177.0,25.36,25.4,25.24,25.4,8177.0
2016-12-29 09:35:00,25.39,25.45,25.36,25.43,4700.0,25.39,25.45,25.36,25.43,4700.0
2016-12-29 09:40:00,25.43,25.46,25.4,25.4,6996.0,25.43,25.46,25.4,25.4,6996.0
2016-12-29 09:45:00,25.4,25.42,25.39,25.39,5400.0,25.4,25.42,25.39,25.39,5400.0
2016-12-29 09:50:00,25.39,25.44,25.39,25.41,8738.0,25.39,25.44,25.39,25.41,8738.0
2016-12-29 09:55:00,25.42,25.42,25.36,25.37,14483.0,25.42,25.42,25.36,25.37,14483.0
2016-12-29 10:00:00,25.38,25.43,25.38,25.42,17101.0,25.38,25.43,25.38,25.42,17101.0
2016-12-29 10:05:00,25.41,25.42,25.39,25.39,4325.0,25.41,25.42,25.39,25.39,4325.0
2016-12-29 10:10:00,25.39,25.42,25.39,25.4,3900.0,25.39,25.42,25.39,25.4,3900.0
2016-12-29 10:15:00,25.4,25.41,25.39,25.41,13515.0,25.4,25.41,25.39,25.41,13515.0
2016-12-29 10:20:00,25.41,25.43,25.41,25.43,3200.0,25.41,25.43,25.41,25.43,3200.0
2016-12-29 10:25:00,25.43,25.47,25.43,25.46,6378.0,25.43,25.47,25.43,25.46,6378.0
2016-12-29 10:30:00,25.46,25.46,25.43,25.44,5900.0,25.46,25.46,25.43,25.44,5900.0
2016-12-29 10:35:00,25.44,25.44,25.42,25.43,6204.0,25.44,25.44,25.42,25.43,6204.0
2016-12-29 10:40:00,25.43,25.43,25.42,25.43,2600.0,25.43,25.43,25.42,25.43,2600.0
2016-12-29 10:45:00,25.43,25.45,25.41,25.42,5653.0,25.43,25.45,25.41,25.42,5653.0
2016-12-29 10:50:00,25.41,25.41,25.4,25.41,4447.0,25.41,25.41,25.4,25.41,4447.0
2016-12-29 10:55:00,25.41,25.42,25.41,25.42,1200.0,25.41,25.42,25.41,25.42,1200.0
2016-12-29 11:00:00,25.42,25.42,25.38,25.38,5855.0,25.42,25.42,25.38,25.38,5855.0
2016-12-29 11:05:00,25.38,25.39,25.37,25.38,4900.0,25.38,25.39,25.37,25.38,4900.0
2016-12-29 11:10:00,25.37,25.41,25.37,25.39,4190.0,25.37,25.41,25.37,25.39,4190.0
2016-12-29 11:15:00,25.4,25.4,25.37,25.39,3808.0,25.4,25.4,25.37,25.39,3808.0
2016-12-29 11:20:00,25.4,25.4,25.38,25.4,3000.0,25.4,25.4,25.38,25.4,3000.0
2016-12-29 11:25:00,25.4,25.4,25.38,25.39,2100.0,25.4,25.4,25.38,25.39,2100.0
2016-12-29 11:30:00,25.39,25.39,25.38,25.39,3000.0,25.39,25.39,25.38,25.39,3000.0
2016-12-29 11:35:00,25.4,25.42,25.38,25.38,5708.0,25.4,25.42,25.38,25.38,5708.0
2016-12-29 11:40:00,25.37,25.38,25.37,25.37,2500.0,25.37,25.38,25.37,25.37,2500.0
2016-12-29 11:45:00,25.37,25.38,25.36,25.37,2400.0,25.37,25.38,25.36,25.37,2400.0
2016-12-29 11:50:00,25.37,25.38,25.34,25.37,9378.0,25.37,25.38,25.34,25.37,9378.0
2016-12-29 11:55:00,25.37,25.38,25.36,25.37,7600.0,25.37,25.38,25.36,25.37,7600.0
2016-12-29 12:00:00,25.38,25.39,25.37,25.39,1898.0,25.38,25.39,25.37,25.39,1898.0
2016-12-29 12:05:00,25.39,25.39,25.38,25.38,1800.0,25.39,25.39,25.38,25.38,1800.0
2016-12-29 12:10:00,25.39,25.4,25.37,25.39,7900.0,25.39,25.4,25.37,25.39,7900.0
2016-12-29 12:15:00,25.39,25.43,25.39,25.43,5031.0,25.39,25.43,25.39,25.43,5031.0
2016-12-29 12:20:00,25.44,25.44,25.43,25.43,1854.0,25.44,25.44,25.43,25.43,1854.0
2016-12-29 12:25:00,25.43,25.44,25.43,25.44,600.0,25.43,25.44,25.43,25.44,600.0
2016-12-29 12:30:00,25.44,25.44,25.43,25.43,1200.0,25.44,25.44,25.43,25.43,1200.0
2016-12-29 12:35:00,25.43,25.44,25.42,25.43,3599.0,25.43,25.44,25.42,25.43,3599.0
2016-12-29 12:40:00,25.42,25.43,25.42,25.43,1580.0,25.42,25.43,25.42,25.43,1580.0
2016-12-29 12:45:00,25.43,25.45,25.42,25.44,4795.0,25.43,25.45,25.42,25.44,4795.0
2016-12-29 12:50:00,25.45,25.45,25.44,25.44,1000.0,25.45,25.45,25.44,25.44,1000.0
2016-12-29 12:55:00,25.44,25.44,25.42,25.42,3501.0,25.44,25.44,25.42,25.42,3501.0
2016-12-29 13:00:00,25.43,25.43,25.41,25.42,4277.0,25.43,25.43,25.41,25.42,4277.0
2016-12-29 13:05:00,25.42,25.42,25.41,25.41,1899.0,25.42,25.42,25.41,25.41,1899.0
2016-12-29 13:10:00,25.41,25.41,25.37,25.37,2400.0,25.41,25.41,25.37,25.37,2400.0
2016-12-29 13:15:00,25.38,25.39,25.37,25.38,7449.0,25.38,25.39,25.37,25.38,7449.0
2016-12-29 13:20:00,25.38,25.39,25.37,25.38,3200.0,25.38,25.39,25.37,25.38,3200.0
2016-12-29 13:25:00,25.39,25.39,25.38,25.38,2338.0,25.39,25.39,25.38,25.38,2338.0
2016-12-29 13:30:00,25.39,25.39,25.36,25.37,11625.0,25.39,25.39,25.36,25.37,11625.0
2016-12-29 13:35:00,25.36,25.37,25.36,25.37,1800.0,25.36,25.37,25.36,25.37,1800.0
2016-12-29 13:40:00,25.37,25.37,25.34,25.35,8381.0,25.37,25.37,25.34,25.35,8381.0
2016-12-29 13:45:00,25.36,25.36,25.35,25.35,3700.0,25.36,25.36,25.35,25.35,3700.0
2016-12-29 13:50:00,25.35,25.36,25.35,25.35,6959.0,25.35,25.36,25.35,25.35,6959.0
2016-12-29 13:55:00,25.35,25.35,25.34,25.35,11900.0,25.35,25.35,25.34,25.35,11900.0
2016-12-29 14:00:00,25.35,25.4,25.35,25.4,12245.0,25.35,25.4,25.35,25.4,12245.0
2016-12-29 14:05:00,25.4,25.4,25.38,25.38,5324.0,25.4,25.4,25.38,25.38,5324.0
2016-12-29 14:10:00,25.38,25.4,25.38,25.38,6579.0,25.38,25.4,25.38,25.38,6579.0
2016-12-29 14:15:00,25.39,25.41,25.38,25.41,4365.0,25.39,25.41,25.38,25.41,4365.0
2016-12-29 14:20:00,25.41,25.41,25.4,25.41,3300.0,25.41,25.41,25.4,25.41,3300.0
2016-12-29 14:25:00,25.4,25.41,25.4,25.41,3569.0,25.4,25.41,25.4,25.41,3569.0
2016-12-29 14:30:00,25.41,25.41,25.38,25.38,6321.0,25.41,25.41,25.38,25.38,6321.0
2016-12-29 14:35:00,25.38,25.4,25.38,25.39,3400.0,25.38,25.4,25.38,25.39,3400.0
2016-12-29 14:40:00,25.39,25.39,25.38,25.38,7161.0,25.39,25.39,25.38,25.38,7161.0
2016-12-29 14:45:00,25.39,25.4,25.38,25.4,4347.0,25.39,25.4,25.38,25.4,4347.0
2016-12-29 14:50:00,25.4,25.41,25.39,25.41,5028.0,25.4,25.41,25.39,25.41,5028.0
2016-12-29 14:55:00,25.41,25.41,25.4,25.41,4503.0,25.41,25.41,25.4,25.41,4503.0
2016-12-29 15:00:00,25.41,25.41,25.39,25.4,7732.0,25.41,25.41,25.39,25.4,7732.0
2016-12-29 15:05:00,25.4,25.4,25.38,25.39,6893.0,25.4,25.4,25.38,25.39,6893.0
2016-12-29 15:10:00,25.39,25.39,25.38,25.38,2100.0,25.39,25.39,25.38,25.38,2100.0
2016-12-29 15:15:00,25.39,25.41,25.38,25.4,8933.0,25.39,25.41,25.38,25.4,8933.0
2016-12-29 15:20:00,25.4,25.43,25.4,25.43,5309.0,25.4,25.43,25.4,25.43,5309.0
2016-12-29 15:25:00,25.43,25.43,25.42,25.43,6001.0,25.43,25.43,25.42,25.43,6001.0
2016-12-29 15:30:00,25.43,25.44,25.42,25.44,8832.0,25.43,25.44,25.42,25.44,8832.0
2016-12-29 15:35:00,25.44,25.44,25.42,25.44,12808.0,25.44,25.44,25.42,25.44,12808.0
2016-12-29 15:40:00,25.44,25.45,25.43,25.45,10143.0,25.44,25.45,25.43,25.45,10143.0
2016-12-29 15:45:00,25.45,25.46,25.44,25.46,18144.0,25.45,25.46,25.44,25.46,18144.0
2016-12-29 15:50:00,25.46,25.48,25.45,25.48,53751.0,25.46,25.48,25.45,25.48,53751.0
2016-12-29 15:55:00,25.48,25.52,25.47,25.52,119096.0,25.48,25.52,25.47,25.52,119096.0
2016-12-30 09:30:00,25.53,25.64,25.48,25.48,7349.0,25.53,25.64,25.48,25.48,7349.0
2016-12-30 09:35:00,25.47,25.49,25.46,25.47,1202.0,25.47,25.49,25.46,25.47,1202.0
2016-12-30 09:40:00,25.43,25.44,25.41,25.42,3100.0,25.43,25.44,25.41,25.42,3100.0
2016-12-30 09:45:00,25.4,25.43,25.34,25.36,4198.0,25.4,25.43,25.34,25.36,4198.0
2016-12-30 09:50:00,25.35,25.41,25.35,25.36,3600.0,25.35,25.41,25.35,25.36,3600.0
2016-12-30 09:55:00,25.33,25.33,25.25,25.3,3952.0,25.33,25.33,25.25,25.3,3952.0
2016-12-30 10:00:00,25.26,25.3,25.23,25.27,5480.0,25.26,25.3,25.23,25.27,5480.0
2016-12-30 10:05:00,25.27,25.28,25.25,25.27,4534.0,25.27,25.28,25.25,25.27,4534.0
2016-12-30 10:10:00,25.28,25.28,25.26,25.27,3000.0,25.28,25.28,25.26,25.27,3000.0
2016-12-30 10:15:00,25.27,25.31,25.27,25.29,5034.0,25.27,25.31,25.27,25.29,5034.0
2016-12-30 10:20:00,25.26,25.26,25.25,25.25,2100.0,25.26,25.26,25.25,25.25,2100.0
2016-12-30 10:25:00,25.24,25.25,25.23,25.23,3300.0,25.24,25.25,25.23,25.23,3300.0
2016-12-30 10:30:00,25.23,25.26,25.23,25.24,8150.0,25.23,25.26,25.23,25.24,8150.0
2016-12-30 10:35:00,25.24,25.25,25.23,25.25,3400.0,25.24,25.25,25.23,25.25,3400.0
2016-12-30 10:40:00,25.25,25.27,25.23,25.24,3895.0,25.25,25.27,25.23,25.24,3895.0
2016-12-30 10:45:00,25.23,25.25,25.22,25.24,4715.0,25.23,25.25,25.22,25.24,4715.0
2016-12-30 10:50:00,25.25,25.26,25.24,25.26,3900.0,25.25,25.26,25.24,25.26,3900.0
2016-12-30 10:55:00,25.26,25.29,25.26,25.29,5100.0,25.26,25.29,25.26,25.29,5100.0
2016-12-30 11:00:00,25.28,25.28,25.26,25.26,2500.0,25.28,25.28,25.26,25.26,2500.0
2016-12-30 11:05:00,25.26,25.27,25.25,25.26,4914.0,25.26,25.27,25.25,25.26,4914.0
2016-12-30 11:10:00,25.26,25.29,25.25,25.29,7007.0,25.26,25.29,25.25,25.29,7007.0
2016-12-30 11:15:00,25.3,25.34,25.3,25.34,7463.0,25.3,25.34,25.3,25.34,7463.0
2016-12-30 11:20:00,25.33,25.35,25.33,25.35,1800.0,25.33,25.35,25.33,25.35,1800.0
2016-12-30 11:25:00,25.35,25.35,25.33,25.33,11562.0,25.35,25.35,25.33,25.33,11562.0
2016-12-30 11:30:00,25.34,25.36,25.33,25.36,3200.0,25.34,25.36,25.33,25.36,3200.0
2016-12-30 11:35:00,25.36,25.36,25.34,25.35,1500.0,25.36,25.36,25.34,25.35,1500.0
2016-12-30 11:40:00,25.35,25.38,25.34,25.38,2900.0,25.35,25.38,25.34,25.38,2900.0
2016-12-30 11:45:00,25.37,25.38,25.37,25.37,300.0,25.37,25.38,25.37,25.37,300.0
2016-12-30 11:50:00,25.37,25.37,25.36,25.36,2000.0,25.37,25.37,25.36,25.36,2000.0
2016-12-30 11:55:00,25.36,25.36,25.34,25.36,4585.0,25.36,25.36,25.34,25.36,4585.0
2016-12-30 12:00:00,25.36,25.36,25.32,25.33,10341.0,25.36,25.36,25.32,25.33,10341.0
2016-12-30 12:05:00,25.32,25.34,25.31,25.33,5800.0,25.32,25.34,25.31,25.33,5800.0
2016-12-30 12:10:00,25.33,25.38,25.31,25.38,4870.0,25.33,25.38,25.31,25.38,4870.0
2016-12-30 12:15:00,25.38,25.39,25.37,25.39,6181.0,25.38,25.39,25.37,25.39,6181.0
2016-12-30 12:20:00,25.4,25.4,25.38,25.39,4295.0,25.4,25.4,25.38,25.39,4295.0
2016-12-30 12:25:00,25.39,25.4,25.38,25.39,6267.0,25.39,25.4,25.38,25.39,6267.0
2016-12-30 12:30:00,25.39,25.39,25.37,25.38,3900.0,25.39,25.39,25.37,25.38,3900.0
2016-12-30 12:35:00,25.38,25.38,25.33,25.33,4142.0,25.38,25.38,25.33,25.33,4142.0
2016-12-30 12:40:00,25.33,25.34,25.31,25.34,5448.0,25.33,25.34,25.31,25.34,5448.0
2016-12-30 12:45:00,25.34,25.35,25.32,25.35,7793.0,25.34,25.35,25.32,25.35,7793.0
2016-12-30 12:50:00,25.34,25.34,25.29,25.32,9200.0,25.34,25.34,25.29,25.32,9200.0
2016-12-30 12:55:00,25.33,25.36,25.32,25.36,9428.0,25.33,25.36,25.32,25.36,9428.0
2016-12-30 13:00:00,25.36,25.36,25.34,25.35,3401.0,25.36,25.36,25.34,25.35,3401.0
2016-12-30 13:05:00,25.35,25.35,25.33,25.33,3500.0,25.35,25.35,25.33,25.33,3500.0
2016-12-30 13:10:00,25.34,25.34,25.33,25.34,1300.0,25.34,25.34,25.33,25.34,1300.0
2016-12-30 13:15:00,25.35,25.36,25.34,25.35,3182.0,25.35,25.36,25.34,25.35,3182.0
2016-12-30 13:20:00,25.35,25.38,25.35,25.38,7419.0,25.35,25.38,25.35,25.38,7419.0
2016-12-30 13:25:00,25.38,25.39,25.36,25.37,1791.0,25.38,25.39,25.36,25.37,1791.0
2016-12-30 13:30:00,25.36,25.37,25.35,25.36,4738.0,25.36,25.37,25.35,25.36,4738.0
2016-12-30 13:35:00,25.36,25.36,25.36,25.36,200.0,25.36,25.36,25.36,25.36,200.0
2016-12-30 13:40:00,25.36,25.37,25.35,25.35,1712.0,25.36,25.37,25.35,25.35,1712.0
2016-12-30 13:45:00,25.34,25.35,25.34,25.35,700.0,25.34,25.35,25.34,25.35,700.0
2016-12-30 13:50:00,25.35,25.36,25.34,25.35,5788.0,25.35,25.36,25.34,25.35,5788.0
2016-12-30 13:55:00,25.36,25.36,25.34,25.35,16397.0,25.36,25.36,25.34,25.35,16397.0
2016-12-30 14:00:00,25.35,25.36,25.34,25.36,4212.0,25.35,25.36,25.34,25.36,4212.0
2016-12-30 14:05:00,25.36,25.37,25.35,25.36,4041.0,25.36,25.37,25.35,25.36,4041.0
2016-12-30 14:10:00,25.35,25.35,25.34,25.35,6494.0,25.35,25.35,25.34,25.35,6494.0
2016-12-30 14:15:00,25.35,25.36,25.34,25.36,3305.0,25.35,25.36,25.34,25.36,3305.0
2016-12-30 14:20:00,25.35,25.36,25.34,25.35,4640.0,25.35,25.36,25.34,25.35,4640.0
2016-12-30 14:25:00,25.35,25.35,25.32,25.34,10800.0,25.35,25.35,25.32,25.34,10800.0
2016-12-30 14:30:00,25.33,25.33,25.31,25.32,8700.0,25.33,25.33,25.31,25.32,8700.0
2016-12-30 14:35:00,25.32,25.34,25.32,25.34,5900.0,25.32,25.34,25.32,25.34,5900.0
2016-12-30 14:40:00,25.33,25.34,25.33,25.34,5105.0,25.33,25.34,25.33,25.34,5105.0
2016-12-30 14:45:00,25.34,25.34,25.3,25.3,6000.0,25.34,25.34,25.3,25.3,6000.0
2016-12-30 14:50:00,25.3,25.3,25.27,25.29,6720.0,25.3,25.3,25.27,25.29,6720.0
2016-12-30 14:55:00,25.28,25.29,25.27,25.28,4792.0,25.28,25.29,25.27,25.28,4792.0
2016-12-30 15:00:00,25.27,25.28,25.27,25.28,4800.0,25.27,25.28,25.27,25.28,4800.0
2016-12-30 15:05:00,25.28,25.28,25.27,25.28,4000.0,25.28,25.28,25.27,25.28,4000.0
2016-12-30 15:10:00,25.28,25.31,25.27,25.3,10210.0,25.28,25.31,25.27,25.3,10210.0
2016-12-30 15:15:00,25.3,25.31,25.3,25.3,4100.0,25.3,25.31,25.3,25.3,4100.0
2016-12-30 15:20:00,25.3,25.31,25.3,25.3,3100.0,25.3,25.31,25.3,25.3,3100.0
2016-12-30 15:25:00,25.3,25.31,25.29,25.3,7000.0,25.3,25.31,25.29,25.3,7000.0
2016-12-30 15:30:00,25.3,25.31,25.29,25.29,17888.0,25.3,25.31,25.29,25.29,17888.0
2016-12-30 15:35:00,25.29,25.29,25.26,25.26,11998.0,25.29,25.29,25.26,25.26,11998.0
2016-12-30 15:40:00,25.26,25.26,25.23,25.23,8383.0,25.26,25.26,25.23,25.23,8383.0
2016-12-30 15:45:00,25.23,25.25,25.21,25.24,27487.0,25.23,25.25,25.21,25.24,27487.0
2016-12-30 15:50:00,25.23,25.23,25.18,25.19,80381.0,25.23,25.23,25.18,25.19,80381.0
2016-12-30 15:55:00,25.18,25.24,25.18,25.22,165600.0,25.18,25.24,25.18,25.22,165600.0
2017-01-03 09:30:00,25.43,25.43,25.24,25.24,7738.0,25.43,25.43,25.24,25.24,7738.0
2017-01-03 09:35:00,25.34,25.41,25.28,25.33,12189.0,25.34,25.41,25.28,25.33,12189.0
2017-01-03 09:40:00,25.33,25.39,25.33,25.39,8933.0,25.33,25.39,25.33,25.39,8933.0
2017-01-03 09:45:00,25.39,25.51,25.37,25.46,17754.0,25.39,25.51,25.37,25.46,17754.0
2017-01-03 09:50:00,25.48,25.48,25.42,25.44,2400.0,25.48,25.48,25.42,25.44,2400.0
2017-01-03 09:55:00,25.42,25.45,25.39,25.45,6295.0,25.42,25.45,25.39,25.45,6295.0
2017-01-03 10:00:00,25.47,25.52,25.44,25.51,13197.0,25.47,25.52,25.44,25.51,13197.0
2017-01-03 10:05:00,25.51,25.66,25.51,25.65,15341.0,25.51,25.66,25.51,25.65,15341.0
2017-01-03 10:10:00,25.66,25.66,25.62,25.64,17126.0,25.66,25.66,25.62,25.64,17126.0
2017-01-03 10:15:00,25.64,25.68,25.61,25.65,13286.0,25.64,25.68,25.61,25.65,13286.0
2017-01-03 10:20:00,25.65,25.66,25.63,25.66,10690.0,25.65,25.66,25.63,25.66,10690.0
2017-01-03 10:25:00,25.65,25.65,25.59,25.59,11816.0,25.65,25.65,25.59,25.59,11816.0
2017-01-03 10:30:00,25.59,25.6,25.56,25.57,12331.0,25.59,25.6,25.56,25.57,12331.0
2017-01-03 10:35:00,25.57,25.57,25.5,25.5,17080.0,25.57,25.57,25.5,25.5,17080.0
2017-01-03 10:40:00,25.5,25.54,25.49,25.51,15541.0,25.5,25.54,25.49,25.51,15541.0
2017-01-03 10:45:00,25.51,25.52,25.46,25.46,21428.0,25.51,25.52,25.46,25.46,21428.0
2017-01-03 10:50:00,25.45,25.48,25.45,25.45,9493.0,25.45,25.48,25.45,25.45,9493.0
2017-01-03 10:55:00,25.46,25.46,25.4,25.4,16282.0,25.46,25.46,25.4,25.4,16282.0
2017-01-03 11:00:00,25.4,25.41,25.37,25.41,12564.0,25.4,25.41,25.37,25.41,12564.0
2017-01-03 11:05:00,25.41,25.45,25.4,25.44,13687.0,25.41,25.45,25.4,25.44,13687.0
2017-01-03 11:10:00,25.43,25.43,25.41,25.42,6246.0,25.43,25.43,25.41,25.42,6246.0
2017-01-03 11:15:00,25.43,25.43,25.4,25.41,21972.0,25.43,25.43,25.4,25.41,21972.0
2017-01-03 11:20:00,25.4,25.45,25.4,25.44,6871.0,25.4,25.45,25.4,25.44,6871.0
2017-01-03 11:25:00,25.45,25.45,25.42,25.43,11459.0,25.45,25.45,25.42,25.43,11459.0
2017-01-03 11:30:00,25.44,25.46,25.43,25.46,6588.0,25.44,25.46,25.43,25.46,6588.0
2017-01-03 11:35:00,25.46,25.46,25.4,25.4,9015.0,25.46,25.46,25.4,25.4,9015.0
2017-01-03 11:40:00,25.4,25.41,25.37,25.38,9444.0,25.4,25.41,25.37,25.38,9444.0
2017-01-03 11:45:00,25.38,25.4,25.37,25.38,8335.0,25.38,25.4,25.37,25.38,8335.0
2017-01-03 11:50:00,25.38,25.39,25.37,25.39,6376.0,25.38,25.39,25.37,25.39,6376.0
2017-01-03 11:55:00,25.39,25.41,25.37,25.41,15823.0,25.39,25.41,25.37,25.41,15823.0
2017-01-03 12:00:00,25.41,25.41,25.37,25.38,10875.0,25.41,25.41,25.37,25.38,10875.0
2017-01-03 12:05:00,25.39,25.4,25.35,25.39,11373.0,25.39,25.4,25.35,25.39,11373.0
2017-01-03 12:10:00,25.39,25.42,25.39,25.41,11420.0,25.39,25.42,25.39,25.41,11420.0
2017-01-03 12:15:00,25.41,25.41,25.39,25.4,5795.0,25.41,25.41,25.39,25.4,5795.0
2017-01-03 12:20:00,25.4,25.4,25.37,25.39,8954.0,25.4,25.4,25.37,25.39,8954.0
2017-01-03 12:25:00,25.39,25.4,25.39,25.4,4731.0,25.39,25.4,25.39,25.4,4731.0
2017-01-03 12:30:00,25.4,25.41,25.36,25.37,22060.0,25.4,25.41,25.36,25.37,22060.0
2017-01-03 12:35:00,25.36,25.37,25.35,25.37,8339.0,25.36,25.37,25.35,25.37,8339.0
2017-01-03 12:40:00,25.36,25.37,25.33,25.34,10350.0,25.36,25.37,25.33,25.34,10350.0
2017-01-03 12:45:00,25.34,25.34,25.32,25.33,13532.0,25.34,25.34,25.32,25.33,13532.0
2017-01-03 12:50:00,25.34,25.34,25.3,25.32,7974.0,25.34,25.34,25.3,25.32,7974.0
2017-01-03 12:55:00,25.32,25.35,25.32,25.35,4255.0,25.32,25.35,25.32,25.35,4255.0
2017-01-03 13:00:00,25.35,25.37,25.32,25.32,13246.0,25.35,25.37,25.32,25.32,13246.0
2017-01-03 13:05:00,25.33,25.33,25.31,25.32,6024.0,25.33,25.33,25.31,25.32,6024.0
2017-01-03 13:10:00,25.31,25.33,25.31,25.33,10480.0,25.31,25.33,25.31,25.33,10480.0
2017-01-03 13:15:00,25.33,25.34,25.32,25.34,6319.0,25.33,25.34,25.32,25.34,6319.0
2017-01-03 13:20:00,25.34,25.37,25.33,25.37,19495.0,25.34,25.37,25.33,25.37,19495.0
2017-01-03 13:25:00,25.36,25.37,25.33,25.33,6000.0,25.36,25.37,25.33,25.33,6000.0
2017-01-03 13:30:00,25.34,25.34,25.31,25.31,6815.0,25.34,25.34,25.31,25.31,6815.0
2017-01-03 13:35:00,25.31,25.31,25.28,25.29,14889.0,25.31,25.31,25.28,25.29,14889.0
2017-01-03 13:40:00,25.29,25.3,25.27,25.27,3636.0,25.29,25.3,25.27,25.27,3636.0
2017-01-03 13:45:00,25.27,25.3,25.27,25.28,11839.0,25.27,25.3,25.27,25.28,11839.0
2017-01-03 13:50:00,25.28,25.31,25.27,25.29,14195.0,25.28,25.31,25.27,25.29,14195.0
2017-01-03 13:55:00,25.29,25.3,25.29,25.3,3349.0,25.29,25.3,25.29,25.3,3349.0
2017-01-03 14:00:00,25.3,25.33,25.29,25.3,27626.0,25.3,25.33,25.29,25.3,27626.0
2017-01-03 14:05:00,25.3,25.31,25.3,25.31,5606.0,25.3,25.31,25.3,25.31,5606.0
2017-01-03 14:10:00,25.3,25.31,25.3,25.3,6949.0,25.3,25.31,25.3,25.3,6949.0
2017-01-03 14:15:00,25.3,25.31,25.28,25.28,10292.0,25.3,25.31,25.28,25.28,10292.0
2017-01-03 14:20:00,25.28,25.29,25.28,25.29,5092.0,25.28,25.29,25.28,25.29,5092.0
2017-01-03 14:25:00,25.28,25.29,25.26,25.27,8926.0,25.28,25.29,25.26,25.27,8926.0
2017-01-03 14:30:00,25.26,25.27,25.25,25.25,9852.0,25.26,25.27,25.25,25.25,9852.0
2017-01-03 14:35:00,25.25,25.27,25.25,25.27,8557.0,25.25,25.27,25.25,25.27,8557.0
2017-01-03 14:40:00,25.27,25.3,25.26,25.3,29260.0,25.27,25.3,25.26,25.3,29260.0
2017-01-03 14:45:00,25.3,25.3,25.29,25.3,6500.0,25.3,25.3,25.29,25.3,6500.0
2017-01-03 14:50:00,25.3,25.3,25.28,25.3,16097.0,25.3,25.3,25.28,25.3,16097.0
2017-01-03 14:55:00,25.3,25.32,25.28,25.32,14380.0,25.3,25.32,25.28,25.32,14380.0
2017-01-03 15:00:00,25.32,25.33,25.31,25.33,10413.0,25.32,25.33,25.31,25.33,10413.0
2017-01-03 15:05:00,25.33,25.33,25.3,25.3,12259.0,25.33,25.33,25.3,25.3,12259.0
2017-01-03 15:10:00,25.3,25.31,25.3,25.3,6920.0,25.3,25.31,25.3,25.3,6920.0
2017-01-03 15:15:00,25.3,25.31,25.3,25.3,7987.0,25.3,25.31,25.3,25.3,7987.0
2017-01-03 15:20:00,25.3,25.31,25.28,25.28,20355.0,25.3,25.31,25.28,25.28,20355.0
2017-01-03 15:25:00,25.29,25.3,25.28,25.28,21679.0,25.29,25.3,25.28,25.28,21679.0
2017-01-03 15:30:00,25.29,25.29,25.27,25.27,26017.0,25.29,25.29,25.27,25.27,26017.0
2017-01-03 15:35:00,25.27,25.29,25.25,25.29,48920.0,25.27,25.29,25.25,25.29,48920.0
2017-01-03 15:40:00,25.29,25.3,25.28,25.29,19971.0,25.29,25.3,25.28,25.29,19971.0
2017-01-03 15:45:00,25.29,25.32,25.28,25.31,55911.0,25.29,25.32,25.28,25.31,55911.0
2017-01-03 15:50:00,25.3,25.33,25.3,25.32,39112.0,25.3,25.33,25.3,25.32,39112.0
2017-01-03 15:55:00,25.33,25.34,25.3,25.33,143844.0,25.33,25.34,25.3,25.33,143844.0
2017-01-04 09:30:00,25.34,25.42,25.33,25.42,15166.0,25.34,25.42,25.33,25.42,15166.0
2017-01-04 09:35:00,25.55,25.56,25.46,25.51,5921.0,25.55,25.56,25.46,25.51,5921.0
2017-01-04 09:40:00,25.49,25.54,25.47,25.47,19868.0,25.49,25.54,25.47,25.47,19868.0
2017-01-04 09:45:00,25.48,25.55,25.48,25.53,10992.0,25.48,25.55,25.48,25.53,10992.0
2017-01-04 09:50:00,25.54,25.59,25.53,25.58,22797.0,25.54,25.59,25.53,25.58,22797.0
2017-01-04 09:55:00,25.58,25.62,25.55,25.58,27063.0,25.58,25.62,25.55,25.58,27063.0
2017-01-04 10:00:00,25.59,25.62,25.57,25.62,31928.0,25.59,25.62,25.57,25.62,31928.0
2017-01-04 10:05:00,25.62,25.65,25.6,25.63,14498.0,25.62,25.65,25.6,25.63,14498.0
2017-01-04 10:10:00,25.63,25.63,25.6,25.61,6698.0,25.63,25.63,25.6,25.61,6698.0
2017-01-04 10:15:00,25.62,25.62,25.59,25.62,11250.0,25.62,25.62,25.59,25.62,11250.0
2017-01-04 10:20:00,25.62,25.63,25.6,25.61,13384.0,25.62,25.63,25.6,25.61,13384.0
2017-01-04 10:25:00,25.61,25.62,25.54,25.55,13842.0,25.61,25.62,25.54,25.55,13842.0
2017-01-04 10:30:00,25.55,25.6,25.53,25.58,78282.0,25.55,25.6,25.53,25.58,78282.0
2017-01-04 10:35:00,25.58,25.63,25.58,25.62,94428.0,25.58,25.63,25.58,25.62,94428.0
2017-01-04 10:40:00,25.62,25.63,25.6,25.62,31968.0,25.62,25.63,25.6,25.62,31968.0
2017-01-04 10:45:00,25.62,25.72,25.61,25.69,124368.0,25.62,25.72,25.61,25.69,124368.0
2017-01-04 10:50:00,25.69,25.69,25.66,25.69,23494.0,25.69,25.69,25.66,25.69,23494.0
2017-01-04 10:55:00,25.69,25.7,25.68,25.69,11200.0,25.69,25.7,25.68,25.69,11200.0
2017-01-04 11:00:00,25.69,25.7,25.66,25.7,20562.0,25.69,25.7,25.66,25.7,20562.0
2017-01-04 11:05:00,25.7,25.74,25.69,25.69,13007.0,25.7,25.74,25.69,25.69,13007.0
2017-01-04 11:10:00,25.68,25.69,25.64,25.64,8275.0,25.68,25.69,25.64,25.64,8275.0
2017-01-04 11:15:00,25.64,25.65,25.59,25.63,9114.0,25.64,25.65,25.59,25.63,9114.0
2017-01-04 11:20:00,25.63,25.64,25.61,25.61,9000.0,25.63,25.64,25.61,25.61,9000.0
2017-01-04 11:25:00,25.62,25.67,25.61,25.66,7483.0,25.62,25.67,25.61,25.66,7483.0
2017-01-04 11:30:00,25.66,25.7,25.66,25.7,44090.0,25.66,25.7,25.66,25.7,44090.0
2017-01-04 11:35:00,25.7,25.72,25.69,25.7,9187.0,25.7,25.72,25.69,25.7,9187.0
2017-01-04 11:40:00,25.7,25.72,25.67,25.7,11244.0,25.7,25.72,25.67,25.7,11244.0
2017-01-04 11:45:00,25.7,25.73,25.7,25.71,13330.0,25.7,25.73,25.7,25.71,13330.0
2017-01-04 11:50:00,25.71,25.73,25.71,25.72,5256.0,25.71,25.73,25.71,25.72,5256.0
2017-01-04 11:55:00,25.71,25.73,25.7,25.72,12829.0,25.71,25.73,25.7,25.72,12829.0
2017-01-04 12:00:00,25.71,25.72,25.71,25.71,3216.0,25.71,25.72,25.71,25.71,3216.0
2017-01-04 12:05:00,25.71,25.73,25.7,25.7,16483.0,25.71,25.73,25.7,25.7,16483.0
2017-01-04 12:10:00,25.7,25.7,25.69,25.7,3359.0,25.7,25.7,25.69,25.7,3359.0
2017-01-04 12:15:00,25.7,25.71,25.68,25.69,11058.0,25.7,25.71,25.68,25.69,11058.0
2017-01-04 12:20:00,25.69,25.71,25.69,25.71,3885.0,25.69,25.71,25.69,25.71,3885.0
2017-01-04 12:25:00,25.71,25.71,25.68,25.68,12954.0,25.71,25.71,25.68,25.68,12954.0
2017-01-04 12:30:00,25.69,25.71,25.69,25.7,3140.0,25.69,25.71,25.69,25.7,3140.0
2017-01-04 12:35:00,25.7,25.71,25.69,25.71,6357.0,25.7,25.71,25.69,25.71,6357.0
2017-01-04 12:40:00,25.71,25.73,25.71,25.72,9400.0,25.71,25.73,25.71,25.72,9400.0
2017-01-04 12:45:00,25.72,25.72,25.7,25.71,7615.0,25.72,25.72,25.7,25.71,7615.0
2017-01-04 12:50:00,25.71,25.71,25.69,25.7,4775.0,25.71,25.71,25.69,25.7,4775.0
2017-01-04 12:55:00,25.7,25.7,25.69,25.7,3705.0,25.7,25.7,25.69,25.7,3705.0
2017-01-04 13:00:00,25.7,25.7,25.58,25.58,102397.0,25.7,25.7,25.58,25.58,102397.0
2017-01-04 13:05:00,25.59,25.61,25.58,25.61,2402.0,25.59,25.61,25.58,25.61,2402.0
2017-01-04 13:10:00,25.61,25.64,25.61,25.64,6698.0,25.61,25.64,25.61,25.64,6698.0
2017-01-04 13:15:00,25.64,25.65,25.62,25.62,8695.0,25.64,25.65,25.62,25.62,8695.0
2017-01-04 13:20:00,25.63,25.63,25.61,25.61,3836.0,25.63,25.63,25.61,25.61,3836.0
2017-01-04 13:25:00,25.62,25.62,25.57,25.59,18373.0,25.62,25.62,25.57,25.59,18373.0
2017-01-04 13:30:00,25.58,25.59,25.55,25.57,45316.0,25.58,25.59,25.55,25.57,45316.0
2017-01-04 13:35:00,25.57,25.58,25.52,25.55,63571.0,25.57,25.58,25.52,25.55,63571.0
2017-01-04 13:40:00,25.56,25.59,25.56,25.58,8815.0,25.56,25.59,25.56,25.58,8815.0
2017-01-04 13:45:00,25.58,25.58,25.55,25.58,8885.0,25.58,25.58,25.55,25.58,8885.0
2017-01-04 13:50:00,25.58,25.6,25.58,25.59,10275.0,25.58,25.6,25.58,25.59,10275.0
2017-01-04 13:55:00,25.58,25.6,25.58,25.6,2400.0,25.58,25.6,25.58,25.6,2400.0
2017-01-04 14:00:00,25.6,25.6,25.59,25.6,4965.0,25.6,25.6,25.59,25.6,4965.0
2017-01-04 14:05:00,25.6,25.61,25.58,25.59,12014.0,25.6,25.61,25.58,25.59,12014.0
2017-01-04 14:10:00,25.59,25.62,25.58,25.62,7000.0,25.59,25.62,25.58,25.62,7000.0
2017-01-04 14:15:00,25.61,25.62,25.6,25.61,5272.0,25.61,25.62,25.6,25.61,5272.0
2017-01-04 14:20:00,25.61,25.63,25.59,25.59,16391.0,25.61,25.63,25.59,25.59,16391.0
2017-01-04 14:25:00,25.59,25.6,25.58,25.6,3907.0,25.59,25.6,25.58,25.6,3907.0
2017-01-04 14:30:00,25.6,25.61,25.59,25.6,8502.0,25.6,25.61,25.59,25.6,8502.0
2017-01-04 14:35:00,25.61,25.61,25.58,25.59,6971.0,25.61,25.61,25.58,25.59,6971.0
2017-01-04 14:40:00,25.59,25.6,25.57,25.59,69842.0,25.59,25.6,25.57,25.59,69842.0
2017-01-04 14:45:00,25.6,25.6,25.56,25.56,10969.0,25.6,25.6,25.56,25.56,10969.0
2017-01-04 14:50:00,25.57,25.57,25.55,25.57,12881.0,25.57,25.57,25.55,25.57,12881.0
2017-01-04 14:55:00,25.57,25.59,25.56,25.58,10093.0,25.57,25.59,25.56,25.58,10093.0
2017-01-04 15:00:00,25.59,25.62,25.58,25.6,15967.0,25.59,25.62,25.58,25.6,15967.0
2017-01-04 15:05:00,25.6,25.61,25.59,25.61,9092.0,25.6,25.61,25.59,25.61,9092.0
2017-01-04 15:10:00,25.61,25.61,25.59,25.61,10348.0,25.61,25.61,25.59,25.61,10348.0
2017-01-04 15:15:00,25.61,25.61,25.6,25.61,8193.0,25.61,25.61,25.6,25.61,8193.0
2017-01-04 15:20:00,25.61,25.61,25.58,25.58,15870.0,25.61,25.61,25.58,25.58,15870.0
2017-01-04 15:25:00,25.59,25.6,25.58,25.6,23029.0,25.59,25.6,25.58,25.6,23029.0
2017-01-04 15:30:00,25.6,25.61,25.58,25.59,17628.0,25.6,25.61,25.58,25.59,17628.0
2017-01-04 15:35:00,25.6,25.61,25.59,25.6,17776.0,25.6,25.61,25.59,25.6,17776.0
2017-01-04 15:40:00,25.59,25.6,25.58,25.59,15933.0,25.59,25.6,25.58,25.59,15933.0
2017-01-04 15:45:00,25.59,25.59,25.52,25.55,53754.0,25.59,25.59,25.52,25.55,53754.0
2017-01-04 15:50:00,25.55,25.56,25.53,25.54,51132.0,25.55,25.56,25.53,25.54,51132.0
2017-01-04 15:55:00,25.54,25.57,25.54,25.57,101699.0,25.54,25.57,25.54,25.57,101699.0
2017-01-05 09:30:00,25.61,25.72,25.57,25.72,17668.0,25.61,25.72,25.57,25.72,17668.0
2017-01-05 09:35:00,25.71,25.71,25.61,25.63,9372.0,25.71,25.71,25.61,25.63,9372.0
2017-01-05 09:40:00,25.65,25.72,25.65,25.69,7031.0,25.65,25.72,25.65,25.69,7031.0
2017-01-05 09:45:00,25.69,25.78,25.69,25.78,4739.0,25.69,25.78,25.69,25.78,4739.0
2017-01-05 09:50:00,25.77,25.78,25.73,25.76,10968.0,25.77,25.78,25.73,25.76,10968.0
2017-01-05 09:55:00,25.79,25.82,25.78,25.79,9277.0,25.79,25.82,25.78,25.79,9277.0
2017-01-05 10:00:00,25.8,25.83,25.78,25.81,9353.0,25.8,25.83,25.78,25.81,9353.0
2017-01-05 10:05:00,25.81,25.87,25.81,25.86,9322.0,25.81,25.87,25.81,25.86,9322.0
2017-01-05 10:10:00,25.86,25.87,25.84,25.85,6600.0,25.86,25.87,25.84,25.85,6600.0
2017-01-05 10:15:00,25.86,25.89,25.84,25.89,10838.0,25.86,25.89,25.84,25.89,10838.0
2017-01-05 10:20:00,25.89,25.89,25.88,25.89,9390.0,25.89,25.89,25.88,25.89,9390.0
2017-01-05 10:25:00,25.89,25.91,25.89,25.9,7667.0,25.89,25.91,25.89,25.9,7667.0
2017-01-05 10:30:00,25.9,25.91,25.83,25.85,16007.0,25.9,25.91,25.83,25.85,16007.0
2017-01-05 10:35:00,25.85,25.89,25.84,25.89,9632.0,25.85,25.89,25.84,25.89,9632.0
2017-01-05 10:40:00,25.89,25.9,25.87,25.89,12136.0,25.89,25.9,25.87,25.89,12136.0
2017-01-05 10:45:00,25.89,25.89,25.84,25.88,17237.0,25.89,25.89,25.84,25.88,17237.0
2017-01-05 10:50:00,25.88,25.88,25.84,25.86,16350.0,25.88,25.88,25.84,25.86,16350.0
2017-01-05 10:55:00,25.85,25.86,25.84,25.84,8040.0,25.85,25.86,25.84,25.84,8040.0
2017-01-05 11:00:00,25.84,25.88,25.84,25.87,20668.0,25.84,25.88,25.84,25.87,20668.0
2017-01-05 11:05:00,25.86,25.86,25.77,25.79,85603.0,25.86,25.86,25.77,25.79,85603.0
2017-01-05 11:10:00,25.78,25.79,25.77,25.78,11439.0,25.78,25.79,25.77,25.78,11439.0
2017-01-05 11:15:00,25.79,25.82,25.77,25.82,9900.0,25.79,25.82,25.77,25.82,9900.0
2017-01-05 11:20:00,25.81,25.82,25.8,25.81,11727.0,25.81,25.82,25.8,25.81,11727.0
2017-01-05 11:25:00,25.82,25.83,25.79,25.8,6296.0,25.82,25.83,25.79,25.8,6296.0
2017-01-05 11:30:00,25.8,25.84,25.77,25.8,33662.0,25.8,25.84,25.77,25.8,33662.0
2017-01-05 11:35:00,25.8,25.8,25.77,25.78,6392.0,25.8,25.8,25.77,25.78,6392.0
2017-01-05 11:40:00,25.78,25.78,25.72,25.72,19865.0,25.78,25.78,25.72,25.72,19865.0
2017-01-05 11:45:00,25.71,25.73,25.7,25.71,6782.0,25.71,25.73,25.7,25.71,6782.0
2017-01-05 11:50:00,25.71,25.71,25.68,25.7,6500.0,25.71,25.71,25.68,25.7,6500.0
2017-01-05 11:55:00,25.69,25.71,25.69,25.71,4100.0,25.69,25.71,25.69,25.71,4100.0
2017-01-05 12:00:00,25.71,25.71,25.67,25.68,8627.0,25.71,25.71,25.67,25.68,8627.0
2017-01-05 12:05:00,25.68,25.68,25.65,25.67,9250.0,25.68,25.68,25.65,25.67,9250.0
2017-01-05 12:10:00,25.67,25.67,25.63,25.65,5600.0,25.67,25.67,25.63,25.65,5600.0
2017-01-05 12:15:00,25.65,25.66,25.64,25.66,7309.0,25.65,25.66,25.64,25.66,7309.0
2017-01-05 12:20:00,25.66,25.66,25.63,25.64,8877.0,25.66,25.66,25.63,25.64,8877.0
2017-01-05 12:25:00,25.64,25.65,25.64,25.64,2017.0,25.64,25.65,25.64,25.64,2017.0
2017-01-05 12:30:00,25.64,25.65,25.61,25.61,8411.0,25.64,25.65,25.61,25.61,8411.0
2017-01-05 12:35:00,25.61,25.62,25.6,25.62,6612.0,25.61,25.62,25.6,25.62,6612.0
2017-01-05 12:40:00,25.63,25.64,25.61,25.62,4696.0,25.63,25.64,25.61,25.62,4696.0
2017-01-05 12:45:00,25.62,25.65,25.61,25.64,13068.0,25.62,25.65,25.61,25.64,13068.0
2017-01-05 12:50:00,25.64,25.66,25.64,25.65,6552.0,25.64,25.66,25.64,25.65,6552.0
2017-01-05 12:55:00,25.65,25.66,25.64,25.65,3925.0,25.65,25.66,25.64,25.65,3925.0
2017-01-05 13:00:00,25.65,25.66,25.63,25.63,4660.0,25.65,25.66,25.63,25.63,4660.0
2017-01-05 13:05:00,25.64,25.65,25.63,25.65,3435.0,25.64,25.65,25.63,25.65,3435.0
2017-01-05 13:10:00,25.64,25.65,25.64,25.64,7300.0,25.64,25.65,25.64,25.64,7300.0
2017-01-05 13:15:00,25.65,25.67,25.65,25.66,4237.0,25.65,25.67,25.65,25.66,4237.0
2017-01-05 13:20:00,25.66,25.69,25.65,25.68,7119.0,25.66,25.69,25.65,25.68,7119.0
2017-01-05 13:25:00,25.67,25.68,25.66,25.67,2556.0,25.67,25.68,25.66,25.67,2556.0
2017-01-05 13:30:00,25.67,25.67,25.66,25.67,2000.0,25.67,25.67,25.66,25.67,2000.0
2017-01-05 13:35:00,25.67,25.69,25.66,25.68,5818.0,25.67,25.69,25.66,25.68,5818.0
2017-01-05 13:40:00,25.67,25.68,25.66,25.66,3204.0,25.67,25.68,25.66,25.66,3204.0
2017-01-05 13:45:00,25.66,25.67,25.66,25.66,1253.0,25.66,25.67,25.66,25.66,1253.0
2017-01-05 13:50:00,25.67,25.67,25.65,25.66,4408.0,25.67,25.67,25.65,25.66,4408.0
2017-01-05 13:55:00,25.66,25.68,25.66,25.68,4100.0,25.66,25.68,25.66,25.68,4100.0
2017-01-05 14:00:00,25.68,25.7,25.67,25.7,4007.0,25.68,25.7,25.67,25.7,4007.0
2017-01-05 14:05:00,25.7,25.7,25.67,25.68,6884.0,25.7,25.7,25.67,25.68,6884.0
2017-01-05 14:10:00,25.68,25.71,25.68,25.69,6959.0,25.68,25.71,25.68,25.69,6959.0
2017-01-05 14:15:00,25.69,25.7,25.67,25.68,9095.0,25.69,25.7,25.67,25.68,9095.0
2017-01-05 14:20:00,25.68,25.69,25.67,25.69,6045.0,25.68,25.69,25.67,25.69,6045.0
2017-01-05 14:25:00,25.69,25.7,25.68,25.68,5199.0,25.69,25.7,25.68,25.68,5199.0
2017-01-05 14:30:00,25.68,25.69,25.67,25.68,4338.0,25.68,25.69,25.67,25.68,4338.0
2017-01-05 14:35:00,25.68,25.68,25.67,25.68,2200.0,25.68,25.68,25.67,25.68,2200.0
2017-01-05 14:40:00,25.68,25.68,25.65,25.66,6708.0,25.68,25.68,25.65,25.66,6708.0
2017-01-05 14:45:00,25.66,25.67,25.65,25.66,3826.0,25.66,25.67,25.65,25.66,3826.0
2017-01-05 14:50:00,25.65,25.66,25.65,25.66,3200.0,25.65,25.66,25.65,25.66,3200.0
2017-01-05 14:55:00,25.66,25.66,25.64,25.64,3320.0,25.66,25.66,25.64,25.64,3320.0
2017-01-05 15:00:00,25.64,25.68,25.64,25.68,5265.0,25.64,25.68,25.64,25.68,5265.0
2017-01-05 15:05:00,25.67,25.67,25.66,25.66,6056.0,25.67,25.67,25.66,25.66,6056.0
2017-01-05 15:10:00,25.67,25.68,25.67,25.68,5298.0,25.67,25.68,25.67,25.68,5298.0
2017-01-05 15:15:00,25.68,25.69,25.67,25.67,6305.0,25.68,25.69,25.67,25.67,6305.0
2017-01-05 15:20:00,25.66,25.68,25.66,25.68,11256.0,25.66,25.68,25.66,25.68,11256.0
2017-01-05 15:25:00,25.68,25.69,25.68,25.69,10697.0,25.68,25.69,25.68,25.69,10697.0
2017-01-05 15:30:00,25.69,25.69,25.68,25.69,4035.0,25.69,25.69,25.68,25.69,4035.0
2017-01-05 15:35:00,25.69,25.69,25.66,25.66,17357.0,25.69,25.69,25.66,25.66,17357.0
2017-01-05 15:40:00,25.66,25.67,25.66,25.66,9650.0,25.66,25.67,25.66,25.66,9650.0
2017-01-05 15:45:00,25.66,25.66,25.65,25.66,18355.0,25.66,25.66,25.65,25.66,18355.0
2017-01-05 15:50:00,25.66,25.68,25.65,25.67,39805.0,25.66,25.68,25.65,25.67,39805.0
2017-01-05 15:55:00,25.67,25.67,25.66,25.66,109051.0,25.67,25.67,25.66,25.66,109051.0
2017-01-06 09:30:00,25.63,25.69,25.55,25.55,8187.0,25.63,25.69,25.55,25.55,8187.0
2017-01-06 09:35:00,25.57,25.59,25.54,25.56,2640.0,25.57,25.59,25.54,25.56,2640.0
2017-01-06 09:40:00,25.6,25.67,25.6,25.66,43637.0,25.6,25.67,25.6,25.66,43637.0
2017-01-06 09:45:00,25.65,25.66,25.57,25.58,4787.0,25.65,25.66,25.57,25.58,4787.0
2017-01-06 09:50:00,25.59,25.66,25.59,25.62,4217.0,25.59,25.66,25.59,25.62,4217.0
2017-01-06 09:55:00,25.61,25.62,25.58,25.62,32668.0,25.61,25.62,25.58,25.62,32668.0
2017-01-06 10:00:00,25.62,25.68,25.61,25.66,7000.0,25.62,25.68,25.61,25.66,7000.0
2017-01-06 10:05:00,25.68,25.7,25.62,25.62,4400.0,25.68,25.7,25.62,25.62,4400.0
2017-01-06 10:10:00,25.62,25.62,25.59,25.59,1400.0,25.62,25.62,25.59,25.59,1400.0
2017-01-06 10:15:00,25.62,25.63,25.6,25.61,1900.0,25.62,25.63,25.6,25.61,1900.0
2017-01-06 10:20:00,25.62,25.63,25.6,25.62,6760.0,25.62,25.63,25.6,25.62,6760.0
2017-01-06 10:25:00,25.62,25.62,25.59,25.59,5858.0,25.62,25.62,25.59,25.59,5858.0
2017-01-06 10:30:00,25.59,25.59,25.56,25.58,7026.0,25.59,25.59,25.56,25.58,7026.0
2017-01-06 10:35:00,25.58,25.63,25.57,25.63,34910.0,25.58,25.63,25.57,25.63,34910.0
2017-01-06 10:40:00,25.63,25.67,25.62,25.67,21879.0,25.63,25.67,25.62,25.67,21879.0
2017-01-06 10:45:00,25.67,25.67,25.64,25.64,5400.0,25.67,25.67,25.64,25.64,5400.0
2017-01-06 10:50:00,25.65,25.66,25.63,25.66,7406.0,25.65,25.66,25.63,25.66,7406.0
2017-01-06 10:55:00,25.66,25.67,25.64,25.64,8300.0,25.66,25.67,25.64,25.64,8300.0
2017-01-06 11:00:00,25.65,25.66,25.62,25.63,8216.0,25.65,25.66,25.62,25.63,8216.0
2017-01-06 11:05:00,25.64,25.64,25.63,25.63,4100.0,25.64,25.64,25.63,25.63,4100.0
2017-01-06 11:10:00,25.64,25.66,25.64,25.66,2618.0,25.64,25.66,25.64,25.66,2618.0
2017-01-06 11:15:00,25.66,25.69,25.65,25.68,6647.0,25.66,25.69,25.65,25.68,6647.0
2017-01-06 11:20:00,25.69,25.72,25.69,25.71,1700.0,25.69,25.72,25.69,25.71,1700.0
2017-01-06 11:25:00,25.71,25.73,25.71,25.73,2108.0,25.71,25.73,25.71,25.73,2108.0
2017-01-06 11:30:00,25.72,25.73,25.72,25.72,3333.0,25.72,25.73,25.72,25.72,3333.0
2017-01-06 11:35:00,25.72,25.72,25.7,25.71,4102.0,25.72,25.72,25.7,25.71,4102.0
2017-01-06 11:40:00,25.71,25.72,25.7,25.7,7242.0,25.71,25.72,25.7,25.7,7242.0
2017-01-06 11:45:00,25.71,25.72,25.7,25.72,4200.0,25.71,25.72,25.7,25.72,4200.0
2017-01-06 11:50:00,25.72,25.72,25.69,25.69,4621.0,25.72,25.72,25.69,25.69,4621.0
2017-01-06 11:55:00,25.7,25.73,25.7,25.72,5239.0,25.7,25.73,25.7,25.72,5239.0
2017-01-06 12:00:00,25.72,25.73,25.7,25.71,8814.0,25.72,25.73,25.7,25.71,8814.0
2017-01-06 12:05:00,25.71,25.72,25.71,25.72,2616.0,25.71,25.72,25.71,25.72,2616.0
2017-01-06 12:10:00,25.71,25.73,25.71,25.73,9777.0,25.71,25.73,25.71,25.73,9777.0
2017-01-06 12:15:00,25.73,25.73,25.72,25.73,900.0,25.73,25.73,25.72,25.73,900.0
2017-01-06 12:20:00,25.73,25.76,25.73,25.74,15358.0,25.73,25.76,25.73,25.74,15358.0
2017-01-06 12:25:00,25.74,25.75,25.74,25.75,4997.0,25.74,25.75,25.74,25.75,4997.0
2017-01-06 12:30:00,25.75,25.78,25.75,25.78,20240.0,25.75,25.78,25.75,25.78,20240.0
2017-01-06 12:35:00,25.78,25.79,25.77,25.78,1700.0,25.78,25.79,25.77,25.78,1700.0
2017-01-06 12:40:00,25.79,25.81,25.79,25.81,4600.0,25.79,25.81,25.79,25.81,4600.0
2017-01-06 12:45:00,25.81,25.82,25.81,25.82,4960.0,25.81,25.82,25.81,25.82,4960.0
2017-01-06 12:50:00,25.82,25.82,25.81,25.82,5100.0,25.82,25.82,25.81,25.82,5100.0
2017-01-06 12:55:00,25.81,25.82,25.78,25.82,32004.0,25.81,25.82,25.78,25.82,32004.0
2017-01-06 13:00:00,25.82,25.83,25.82,25.83,1698.0,25.82,25.83,25.82,25.83,1698.0
2017-01-06 13:05:00,25.83,25.84,25.82,25.84,6792.0,25.83,25.84,25.82,25.84,6792.0
2017-01-06 13:10:00,25.84,25.84,25.83,25.83,5682.0,25.84,25.84,25.83,25.83,5682.0
2017-01-06 13:15:00,25.83,25.83,25.83,25.83,100.0,25.83,25.83,25.83,25.83,100.0
2017-01-06 13:20:00,25.84,25.84,25.82,25.84,10685.0,25.84,25.84,25.82,25.84,10685.0
2017-01-06 13:25:00,25.84,25.84,25.78,25.8,24095.0,25.84,25.84,25.78,25.8,24095.0
2017-01-06 13:30:00,25.8,25.8,25.79,25.79,2200.0,25.8,25.8,25.79,25.79,2200.0
2017-01-06 13:35:00,25.8,25.8,25.79,25.8,2966.0,25.8,25.8,25.79,25.8,2966.0
2017-01-06 13:40:00,25.8,25.81,25.79,25.8,5400.0,25.8,25.81,25.79,25.8,5400.0
2017-01-06 13:45:00,25.8,25.81,25.78,25.79,11525.0,25.8,25.81,25.78,25.79,11525.0
2017-01-06 13:50:00,25.79,25.79,25.78,25.78,3200.0,25.79,25.79,25.78,25.78,3200.0
2017-01-06 13:55:00,25.77,25.78,25.77,25.77,3500.0,25.77,25.78,25.77,25.77,3500.0
2017-01-06 14:00:00,25.78,25.78,25.77,25.78,1211.0,25.78,25.78,25.77,25.78,1211.0
2017-01-06 14:05:00,25.79,25.81,25.79,25.8,4045.0,25.79,25.81,25.79,25.8,4045.0
2017-01-06 14:10:00,25.8,25.81,25.79,25.8,2000.0,25.8,25.81,25.79,25.8,2000.0
2017-01-06 14:15:00,25.81,25.81,25.8,25.8,4100.0,25.81,25.81,25.8,25.8,4100.0
2017-01-06 14:20:00,25.8,25.8,25.77,25.77,3631.0,25.8,25.8,25.77,25.77,3631.0
2017-01-06 14:25:00,25.77,25.77,25.73,25.75,8343.0,25.77,25.77,25.73,25.75,8343.0
2017-01-06 14:30:00,25.75,25.75,25.73,25.75,3302.0,25.75,25.75,25.73,25.75,3302.0
2017-01-06 14:35:00,25.74,25.76,25.73,25.76,2800.0,25.74,25.76,25.73,25.76,2800.0
2017-01-06 14:40:00,25.75,25.75,25.74,25.75,1000.0,25.75,25.75,25.74,25.75,1000.0
2017-01-06 14:45:00,25.75,25.75,25.72,25.74,7908.0,25.75,25.75,25.72,25.74,7908.0
2017-01-06 14:50:00,25.74,25.74,25.73,25.74,1587.0,25.74,25.74,25.73,25.74,1587.0
2017-01-06 14:55:00,25.73,25.74,25.73,25.73,3123.0,25.73,25.74,25.73,25.73,3123.0
2017-01-06 15:00:00,25.73,25.73,25.72,25.73,5434.0,25.73,25.73,25.72,25.73,5434.0
2017-01-06 15:05:00,25.73,25.74,25.72,25.73,6220.0,25.73,25.74,25.72,25.73,6220.0
2017-01-06 15:10:00,25.73,25.74,25.71,25.71,8672.0,25.73,25.74,25.71,25.71,8672.0
2017-01-06 15:15:00,25.71,25.71,25.7,25.7,1900.0,25.71,25.71,25.7,25.7,1900.0
2017-01-06 15:20:00,25.71,25.71,25.67,25.67,23962.0,25.71,25.71,25.67,25.67,23962.0
2017-01-06 15:25:00,25.67,25.69,25.66,25.69,16081.0,25.67,25.69,25.66,25.69,16081.0
2017-01-06 15:30:00,25.69,25.69,25.67,25.68,12068.0,25.69,25.69,25.67,25.68,12068.0
2017-01-06 15:35:00,25.67,25.67,25.65,25.66,19704.0,25.67,25.67,25.65,25.66,19704.0
2017-01-06 15:40:00,25.66,25.69,25.65,25.69,29356.0,25.66,25.69,25.65,25.69,29356.0
2017-01-06 15:45:00,25.69,25.71,25.68,25.69,28151.0,25.69,25.71,25.68,25.69,28151.0
2017-01-06 15:50:00,25.7,25.7,25.67,25.69,40779.0,25.7,25.7,25.67,25.69,40779.0
2017-01-06 15:55:00,25.68,25.69,25.65,25.65,81101.0,25.68,25.69,25.65,25.65,81101.0
2017-01-09 09:30:00,25.57,25.64,25.55,25.55,18378.0,25.57,25.64,25.55,25.55,18378.0
2017-01-09 09:35:00,25.6,25.67,25.59,25.66,3000.0,25.6,25.67,25.59,25.66,3000.0
2017-01-09 09:40:00,25.65,25.67,25.61,25.61,22410.0,25.65,25.67,25.61,25.61,22410.0
2017-01-09 09:45:00,25.6,25.63,25.57,25.63,12421.0,25.6,25.63,25.57,25.63,12421.0
2017-01-09 09:50:00,25.63,25.68,25.62,25.67,16800.0,25.63,25.68,25.62,25.67,16800.0
2017-01-09 09:55:00,25.66,25.7,25.66,25.68,6100.0,25.66,25.7,25.66,25.68,6100.0
2017-01-09 10:00:00,25.68,25.68,25.61,25.63,11000.0,25.68,25.68,25.61,25.63,11000.0
2017-01-09 10:05:00,25.63,25.63,25.59,25.61,9500.0,25.63,25.63,25.59,25.61,9500.0
2017-01-09 10:10:00,25.61,25.65,25.61,25.65,7700.0,25.61,25.65,25.61,25.65,7700.0
2017-01-09 10:15:00,25.65,25.67,25.63,25.66,5592.0,25.65,25.67,25.63,25.66,5592.0
2017-01-09 10:20:00,25.66,25.7,25.66,25.7,3750.0,25.66,25.7,25.66,25.7,3750.0
2017-01-09 10:25:00,25.7,25.72,25.69,25.72,3500.0,25.7,25.72,25.69,25.72,3500.0
2017-01-09 10:30:00,25.71,25.73,25.69,25.73,6100.0,25.71,25.73,25.69,25.73,6100.0
2017-01-09 10:35:00,25.72,25.73,25.7,25.71,5116.0,25.72,25.73,25.7,25.71,5116.0
2017-01-09 10:40:00,25.72,25.74,25.71,25.71,4102.0,25.72,25.74,25.71,25.71,4102.0
2017-01-09 10:45:00,25.72,25.73,25.69,25.73,8800.0,25.72,25.73,25.69,25.73,8800.0
2017-01-09 10:50:00,25.74,25.77,25.74,25.76,11671.0,25.74,25.77,25.74,25.76,11671.0
2017-01-09 10:55:00,25.76,25.76,25.75,25.76,1300.0,25.76,25.76,25.75,25.76,1300.0
2017-01-09 11:00:00,25.76,25.77,25.73,25.73,8850.0,25.76,25.77,25.73,25.73,8850.0
2017-01-09 11:05:00,25.73,25.77,25.73,25.77,2906.0,25.73,25.77,25.73,25.77,2906.0
2017-01-09 11:10:00,25.77,25.78,25.76,25.78,6800.0,25.77,25.78,25.76,25.78,6800.0
2017-01-09 11:15:00,25.77,25.79,25.76,25.77,11000.0,25.77,25.79,25.76,25.77,11000.0
2017-01-09 11:20:00,25.78,25.8,25.77,25.77,8110.0,25.78,25.8,25.77,25.77,8110.0
2017-01-09 11:25:00,25.77,25.78,25.77,25.78,3063.0,25.77,25.78,25.77,25.78,3063.0
2017-01-09 11:30:00,25.79,25.8,25.78,25.8,3399.0,25.79,25.8,25.78,25.8,3399.0
2017-01-09 11:35:00,25.79,25.8,25.79,25.79,3419.0,25.79,25.8,25.79,25.79,3419.0
2017-01-09 11:40:00,25.8,25.81,25.77,25.77,13980.0,25.8,25.81,25.77,25.77,13980.0
2017-01-09 11:45:00,25.78,25.82,25.78,25.82,12853.0,25.78,25.82,25.78,25.82,12853.0
2017-01-09 11:50:00,25.82,25.85,25.82,25.84,8713.0,25.82,25.85,25.82,25.84,8713.0
2017-01-09 11:55:00,25.84,25.84,25.82,25.82,2500.0,25.84,25.84,25.82,25.82,2500.0
2017-01-09 12:00:00,25.83,25.84,25.81,25.83,7800.0,25.83,25.84,25.81,25.83,7800.0
2017-01-09 12:05:00,25.83,25.85,25.83,25.85,2500.0,25.83,25.85,25.83,25.85,2500.0
2017-01-09 12:10:00,25.85,25.86,25.83,25.84,10536.0,25.85,25.86,25.83,25.84,10536.0
2017-01-09 12:15:00,25.84,25.84,25.83,25.84,4806.0,25.84,25.84,25.83,25.84,4806.0
2017-01-09 12:20:00,25.84,25.85,25.83,25.83,6012.0,25.84,25.85,25.83,25.83,6012.0
2017-01-09 12:25:00,25.84,25.86,25.83,25.86,3311.0,25.84,25.86,25.83,25.86,3311.0
2017-01-09 12:30:00,25.85,25.86,25.82,25.82,16425.0,25.85,25.86,25.82,25.82,16425.0
2017-01-09 12:35:00,25.82,25.83,25.81,25.81,4246.0,25.82,25.83,25.81,25.81,4246.0
2017-01-09 12:40:00,25.82,25.84,25.82,25.84,3641.0,25.82,25.84,25.82,25.84,3641.0
2017-01-09 12:45:00,25.84,25.84,25.83,25.84,1725.0,25.84,25.84,25.83,25.84,1725.0
2017-01-09 12:50:00,25.83,25.86,25.83,25.84,10846.0,25.83,25.86,25.83,25.84,10846.0
2017-01-09 12:55:00,25.83,25.84,25.83,25.84,400.0,25.83,25.84,25.83,25.84,400.0
2017-01-09 13:00:00,25.84,25.84,25.83,25.84,1846.0,25.84,25.84,25.83,25.84,1846.0
2017-01-09 13:05:00,25.83,25.83,25.82,25.83,3508.0,25.83,25.83,25.82,25.83,3508.0
2017-01-09 13:10:00,25.83,25.84,25.81,25.84,10388.0,25.83,25.84,25.81,25.84,10388.0
2017-01-09 13:15:00,25.84,25.85,25.82,25.84,7800.0,25.84,25.85,25.82,25.84,7800.0
2017-01-09 13:20:00,25.85,25.85,25.83,25.84,3600.0,25.85,25.85,25.83,25.84,3600.0
2017-01-09 13:25:00,25.84,25.84,25.81,25.81,6921.0,25.84,25.84,25.81,25.81,6921.0
2017-01-09 13:30:00,25.81,25.81,25.8,25.8,3800.0,25.81,25.81,25.8,25.8,3800.0
2017-01-09 13:35:00,25.8,25.83,25.79,25.83,9198.0,25.8,25.83,25.79,25.83,9198.0
2017-01-09 13:40:00,25.83,25.83,25.8,25.81,5104.0,25.83,25.83,25.8,25.81,5104.0
2017-01-09 13:45:00,25.8,25.81,25.8,25.8,3000.0,25.8,25.81,25.8,25.8,3000.0
2017-01-09 13:50:00,25.8,25.81,25.78,25.78,6344.0,25.8,25.81,25.78,25.78,6344.0
2017-01-09 13:55:00,25.78,25.78,25.77,25.78,6529.0,25.78,25.78,25.77,25.78,6529.0
2017-01-09 14:00:00,25.78,25.79,25.78,25.79,3000.0,25.78,25.79,25.78,25.79,3000.0
2017-01-09 14:05:00,25.79,25.8,25.79,25.8,4920.0,25.79,25.8,25.79,25.8,4920.0
2017-01-09 14:10:00,25.8,25.8,25.75,25.75,10256.0,25.8,25.8,25.75,25.75,10256.0
2017-01-09 14:15:00,25.76,25.76,25.75,25.75,2300.0,25.76,25.76,25.75,25.75,2300.0
2017-01-09 14:20:00,25.76,25.76,25.75,25.76,2810.0,25.76,25.76,25.75,25.76,2810.0
2017-01-09 14:25:00,25.76,25.77,25.75,25.77,15140.0,25.76,25.77,25.75,25.77,15140.0
2017-01-09 14:30:00,25.77,25.77,25.73,25.73,13700.0,25.77,25.77,25.73,25.73,13700.0
2017-01-09 14:35:00,25.73,25.75,25.72,25.73,9052.0,25.73,25.75,25.72,25.73,9052.0
2017-01-09 14:40:00,25.72,25.73,25.72,25.73,1301.0,25.72,25.73,25.72,25.73,1301.0
2017-01-09 14:45:00,25.73,25.75,25.72,25.75,6849.0,25.73,25.75,25.72,25.75,6849.0
2017-01-09 14:50:00,25.75,25.77,25.74,25.77,7432.0,25.75,25.77,25.74,25.77,7432.0
2017-01-09 14:55:00,25.77,25.77,25.76,25.77,5558.0,25.77,25.77,25.76,25.77,5558.0
2017-01-09 15:00:00,25.77,25.77,25.74,25.74,17434.0,25.77,25.77,25.74,25.74,17434.0
2017-01-09 15:05:00,25.74,25.74,25.73,25.73,7127.0,25.74,25.74,25.73,25.73,7127.0
2017-01-09 15:10:00,25.73,25.74,25.72,25.73,18661.0,25.73,25.74,25.72,25.73,18661.0
2017-01-09 15:15:00,25.73,25.74,25.73,25.74,2373.0,25.73,25.74,25.73,25.74,2373.0
2017-01-09 15:20:00,25.73,25.74,25.73,25.74,4200.0,25.73,25.74,25.73,25.74,4200.0
2017-01-09 15:25:00,25.74,25.75,25.71,25.74,30705.0,25.74,25.75,25.71,25.74,30705.0
2017-01-09 15:30:00,25.74,25.75,25.73,25.74,18527.0,25.74,25.75,25.73,25.74,18527.0
2017-01-09 15:35:00,25.74,25.76,25.73,25.76,34604.0,25.74,25.76,25.73,25.76,34604.0
2017-01-09 15:40:00,25.75,25.76,25.75,25.75,17300.0,25.75,25.76,25.75,25.75,17300.0
2017-01-09 15:45:00,25.75,25.76,25.73,25.74,32899.0,25.75,25.76,25.73,25.74,32899.0
2017-01-09 15:50:00,25.74,25.75,25.72,25.72,39556.0,25.74,25.75,25.72,25.72,39556.0
2017-01-09 15:55:00,25.72,25.73,25.71,25.72,78583.0,25.72,25.73,25.71,25.72,78583.0
2017-01-10 09:30:00,25.75,25.75,25.75,25.75,5902.0,25.75,25.75,25.75,25.75,5902.0
2017-01-10 09:35:00,25.82,25.83,25.72,25.72,5111.0,25.82,25.83,25.72,25.72,5111.0
2017-01-10 09:40:00,25.73,25.77,25.71,25.77,3600.0,25.73,25.77,25.71,25.77,3600.0
2017-01-10 09:45:00,25.77,25.79,25.74,25.79,2300.0,25.77,25.79,25.74,25.79,2300.0
2017-01-10 09:50:00,25.8,25.84,25.73,25.74,37000.0,25.8,25.84,25.73,25.74,37000.0
2017-01-10 09:55:00,25.76,25.81,25.74,25.8,4478.0,25.76,25.81,25.74,25.8,4478.0
2017-01-10 10:00:00,25.8,25.81,25.77,25.81,4722.0,25.8,25.81,25.77,25.81,4722.0
2017-01-10 10:05:00,25.81,25.82,25.77,25.77,3900.0,25.81,25.82,25.77,25.77,3900.0
2017-01-10 10:10:00,25.77,25.78,25.73,25.73,4475.0,25.77,25.78,25.73,25.73,4475.0
2017-01-10 10:15:00,25.76,25.77,25.75,25.76,3200.0,25.76,25.77,25.75,25.76,3200.0
2017-01-10 10:20:00,25.76,25.78,25.75,25.75,10990.0,25.76,25.78,25.75,25.75,10990.0
2017-01-10 10:25:00,25.76,25.76,25.71,25.76,17517.0,25.76,25.76,25.71,25.76,17517.0
2017-01-10 10:30:00,25.79,25.83,25.78,25.83,5686.0,25.79,25.83,25.78,25.83,5686.0
2017-01-10 10:35:00,25.83,25.84,25.82,25.83,4000.0,25.83,25.84,25.82,25.83,4000.0
2017-01-10 10:40:00,25.83,25.83,25.8,25.8,6600.0,25.83,25.83,25.8,25.8,6600.0
2017-01-10 10:45:00,25.81,25.86,25.81,25.83,5981.0,25.81,25.86,25.81,25.83,5981.0
2017-01-10 10:50:00,25.84,25.89,25.84,25.89,4840.0,25.84,25.89,25.84,25.89,4840.0
2017-01-10 10:55:00,25.89,25.9,25.85,25.85,3700.0,25.89,25.9,25.85,25.85,3700.0
2017-01-10 11:00:00,25.86,25.92,25.86,25.92,5925.0,25.86,25.92,25.86,25.92,5925.0
2017-01-10 11:05:00,25.92,25.94,25.9,25.9,9758.0,25.92,25.94,25.9,25.9,9758.0
2017-01-10 11:10:00,25.91,25.96,25.9,25.93,22257.0,25.91,25.96,25.9,25.93,22257.0
2017-01-10 11:15:00,25.92,25.95,25.92,25.93,13000.0,25.92,25.95,25.92,25.93,13000.0
2017-01-10 11:20:00,25.92,25.98,25.91,25.97,10154.0,25.92,25.98,25.91,25.97,10154.0
2017-01-10 11:25:00,25.97,25.97,25.93,25.93,9717.0,25.97,25.97,25.93,25.93,9717.0
2017-01-10 11:30:00,25.93,25.93,25.91,25.91,21562.0,25.93,25.93,25.91,25.91,21562.0
2017-01-10 11:35:00,25.92,25.95,25.92,25.95,5207.0,25.92,25.95,25.92,25.95,5207.0
2017-01-10 11:40:00,25.95,25.96,25.94,25.96,6115.0,25.95,25.96,25.94,25.96,6115.0
2017-01-10 11:45:00,25.96,25.98,25.96,25.98,3113.0,25.96,25.98,25.96,25.98,3113.0
2017-01-10 11:50:00,25.98,26.02,25.97,26.0,23612.0,25.98,26.02,25.97,26.0,23612.0
2017-01-10 11:55:00,26.0,26.01,25.99,25.99,4084.0,26.0,26.01,25.99,25.99,4084.0
2017-01-10 12:00:00,25.99,26.0,25.97,25.97,5300.0,25.99,26.0,25.97,25.97,5300.0
2017-01-10 12:05:00,25.98,25.98,25.97,25.98,500.0,25.98,25.98,25.97,25.98,500.0
2017-01-10 12:10:00,25.98,25.98,25.97,25.97,4375.0,25.98,25.98,25.97,25.97,4375.0
2017-01-10 12:15:00,25.97,25.99,25.97,25.98,4500.0,25.97,25.99,25.97,25.98,4500.0
2017-01-10 12:20:00,25.97,25.97,25.96,25.96,2800.0,25.97,25.97,25.96,25.96,2800.0
2017-01-10 12:25:00,25.96,25.97,25.95,25.97,3500.0,25.96,25.97,25.95,25.97,3500.0
2017-01-10 12:30:00,25.97,25.98,25.97,25.98,2500.0,25.97,25.98,25.97,25.98,2500.0
2017-01-10 12:35:00,25.98,25.99,25.97,25.99,2100.0,25.98,25.99,25.97,25.99,2100.0
2017-01-10 12:40:00,25.99,25.99,25.96,25.97,5540.0,25.99,25.99,25.96,25.97,5540.0
2017-01-10 12:45:00,25.97,25.98,25.94,25.94,5000.0,25.97,25.98,25.94,25.94,5000.0
2017-01-10 12:50:00,25.94,25.94,25.92,25.92,4900.0,25.94,25.94,25.92,25.92,4900.0
2017-01-10 12:55:00,25.91,25.91,25.89,25.9,4708.0,25.91,25.91,25.89,25.9,4708.0
2017-01-10 13:00:00,25.91,25.93,25.9,25.9,9800.0,25.91,25.93,25.9,25.9,9800.0
2017-01-10 13:05:00,25.89,25.89,25.88,25.89,4000.0,25.89,25.89,25.88,25.89,4000.0
2017-01-10 13:10:00,25.9,25.9,25.89,25.89,2500.0,25.9,25.9,25.89,25.89,2500.0
2017-01-10 13:15:00,25.89,25.9,25.89,25.9,2000.0,25.89,25.9,25.89,25.9,2000.0
2017-01-10 13:20:00,25.89,25.9,25.89,25.9,1543.0,25.89,25.9,25.89,25.9,1543.0
2017-01-10 13:25:00,25.89,25.9,25.89,25.89,2500.0,25.89,25.9,25.89,25.89,2500.0
2017-01-10 13:30:00,25.89,25.91,25.89,25.91,2067.0,25.89,25.91,25.89,25.91,2067.0
2017-01-10 13:35:00,25.91,25.93,25.9,25.91,18323.0,25.91,25.93,25.9,25.91,18323.0
2017-01-10 13:40:00,25.9,25.9,25.84,25.84,16010.0,25.9,25.9,25.84,25.84,16010.0
2017-01-10 13:45:00,25.85,25.87,25.85,25.87,4643.0,25.85,25.87,25.85,25.87,4643.0
2017-01-10 13:50:00,25.86,25.86,25.84,25.86,5990.0,25.86,25.86,25.84,25.86,5990.0
2017-01-10 13:55:00,25.86,25.86,25.81,25.81,3700.0,25.86,25.86,25.81,25.81,3700.0
2017-01-10 14:00:00,25.82,25.82,25.8,25.81,4044.0,25.82,25.82,25.8,25.81,4044.0
2017-01-10 14:05:00,25.82,25.83,25.8,25.82,5456.0,25.82,25.83,25.8,25.82,5456.0
2017-01-10 14:10:00,25.82,25.87,25.82,25.87,6118.0,25.82,25.87,25.82,25.87,6118.0
2017-01-10 14:15:00,25.86,25.86,25.82,25.83,8494.0,25.86,25.86,25.82,25.83,8494.0
2017-01-10 14:20:00,25.84,25.87,25.84,25.86,2900.0,25.84,25.87,25.84,25.86,2900.0
2017-01-10 14:25:00,25.86,25.86,25.8,25.81,7816.0,25.86,25.86,25.8,25.81,7816.0
2017-01-10 14:30:00,25.82,25.83,25.81,25.83,1910.0,25.82,25.83,25.81,25.83,1910.0
2017-01-10 14:35:00,25.83,25.84,25.79,25.79,10467.0,25.83,25.84,25.79,25.79,10467.0
2017-01-10 14:40:00,25.79,25.8,25.77,25.78,6458.0,25.79,25.8,25.77,25.78,6458.0
2017-01-10 14:45:00,25.78,25.79,25.76,25.77,9647.0,25.78,25.79,25.76,25.77,9647.0
2017-01-10 14:50:00,25.77,25.77,25.76,25.76,7900.0,25.77,25.77,25.76,25.76,7900.0
2017-01-10 14:55:00,25.76,25.76,25.74,25.75,11500.0,25.76,25.76,25.74,25.75,11500.0
2017-01-10 15:00:00,25.75,25.78,25.74,25.78,16261.0,25.75,25.78,25.74,25.78,16261.0
2017-01-10 15:05:00,25.78,25.79,25.77,25.79,14900.0,25.78,25.79,25.77,25.79,14900.0
2017-01-10 15:10:00,25.79,25.8,25.78,25.78,10525.0,25.79,25.8,25.78,25.78,10525.0
2017-01-10 15:15:00,25.78,25.79,25.78,25.79,13527.0,25.78,25.79,25.78,25.79,13527.0
2017-01-10 15:20:00,25.79,25.8,25.78,25.78,7310.0,25.79,25.8,25.78,25.78,7310.0
2017-01-10 15:25:00,25.78,25.81,25.78,25.81,14398.0,25.78,25.81,25.78,25.81,14398.0
2017-01-10 15:30:00,25.8,25.82,25.8,25.82,20718.0,25.8,25.82,25.8,25.82,20718.0
2017-01-10 15:35:00,25.82,25.84,25.81,25.84,32071.0,25.82,25.84,25.81,25.84,32071.0
2017-01-10 15:40:00,25.83,25.84,25.81,25.81,28592.0,25.83,25.84,25.81,25.81,28592.0
2017-01-10 15:45:00,25.81,25.81,25.79,25.8,19022.0,25.81,25.81,25.79,25.8,19022.0
2017-01-10 15:50:00,25.79,25.8,25.75,25.77,109596.0,25.79,25.8,25.75,25.77,109596.0
2017-01-10 15:55:00,25.77,25.78,25.76,25.77,51843.0,25.77,25.78,25.76,25.77,51843.0
2017-01-11 09:30:00,25.78,25.88,25.78,25.84,9608.0,25.78,25.88,25.78,25.84,9608.0
2017-01-11 09:35:00,25.85,25.88,25.8,25.88,8750.0,25.85,25.88,25.8,25.88,8750.0
2017-01-11 09:40:00,25.88,25.9,25.87,25.87,9110.0,25.88,25.9,25.87,25.87,9110.0
2017-01-11 09:45:00,25.87,25.87,25.84,25.85,9900.0,25.87,25.87,25.84,25.85,9900.0
2017-01-11 09:50:00,25.86,25.88,25.82,25.88,9455.0,25.86,25.88,25.82,25.88,9455.0
2017-01-11 09:55:00,25.89,25.89,25.84,25.88,8106.0,25.89,25.89,25.84,25.88,8106.0
2017-01-11 10:00:00,25.88,25.9,25.87,25.88,2400.0,25.88,25.9,25.87,25.88,2400.0
2017-01-11 10:05:00,25.88,25.89,25.87,25.88,4193.0,25.88,25.89,25.87,25.88,4193.0
2017-01-11 10:10:00,25.88,25.92,25.88,25.9,5186.0,25.88,25.92,25.88,25.9,5186.0
2017-01-11 10:15:00,25.9,25.9,25.89,25.9,5252.0,25.9,25.9,25.89,25.9,5252.0
2017-01-11 10:20:00,25.91,25.92,25.91,25.91,4000.0,25.91,25.92,25.91,25.91,4000.0
2017-01-11 10:25:00,25.91,25.97,25.9,25.96,6477.0,25.91,25.97,25.9,25.96,6477.0
2017-01-11 10:30:00,25.95,26.01,25.94,26.01,18171.0,25.95,26.01,25.94,26.01,18171.0
2017-01-11 10:35:00,26.01,26.06,26.01,26.05,16388.0,26.01,26.06,26.01,26.05,16388.0
2017-01-11 10:40:00,26.05,26.05,26.01,26.04,10713.0,26.05,26.05,26.01,26.04,10713.0
2017-01-11 10:45:00,26.04,26.06,26.03,26.06,6024.0,26.04,26.06,26.03,26.06,6024.0
2017-01-11 10:50:00,26.06,26.07,26.02,26.04,11407.0,26.06,26.07,26.02,26.04,11407.0
2017-01-11 10:55:00,26.04,26.05,26.02,26.04,8300.0,26.04,26.05,26.02,26.04,8300.0
2017-01-11 11:00:00,26.04,26.04,26.01,26.02,11762.0,26.04,26.04,26.01,26.02,11762.0
2017-01-11 11:05:00,26.02,26.04,26.01,26.04,7660.0,26.02,26.04,26.01,26.04,7660.0
2017-01-11 11:10:00,26.04,26.06,26.03,26.03,10532.0,26.04,26.06,26.03,26.03,10532.0
2017-01-11 11:15:00,26.04,26.08,26.04,26.08,8235.0,26.04,26.08,26.04,26.08,8235.0
2017-01-11 11:20:00,26.09,26.1,26.05,26.05,16760.0,26.09,26.1,26.05,26.05,16760.0
2017-01-11 11:25:00,26.05,26.08,25.99,26.0,11816.0,26.05,26.08,25.99,26.0,11816.0
2017-01-11 11:30:00,26.01,26.01,25.9,25.92,25110.0,26.01,26.01,25.9,25.92,25110.0
2017-01-11 11:35:00,25.92,25.92,25.85,25.89,14075.0,25.92,25.92,25.85,25.89,14075.0
2017-01-11 11:40:00,25.89,25.94,25.88,25.94,7200.0,25.89,25.94,25.88,25.94,7200.0
2017-01-11 11:45:00,25.94,25.95,25.91,25.91,7661.0,25.94,25.95,25.91,25.91,7661.0
2017-01-11 11:50:00,25.9,25.99,25.9,25.98,5333.0,25.9,25.99,25.9,25.98,5333.0
2017-01-11 11:55:00,25.99,26.02,25.98,26.02,6617.0,25.99,26.02,25.98,26.02,6617.0
2017-01-11 12:00:00,26.01,26.02,25.99,26.01,9020.0,26.01,26.02,25.99,26.01,9020.0
2017-01-11 12:05:00,26.01,26.02,25.98,25.99,6693.0,26.01,26.02,25.98,25.99,6693.0
2017-01-11 12:10:00,26.0,26.02,25.99,26.02,5394.0,26.0,26.02,25.99,26.02,5394.0
2017-01-11 12:15:00,26.02,26.03,25.98,26.0,10144.0,26.02,26.03,25.98,26.0,10144.0
2017-01-11 12:20:00,25.99,25.99,25.98,25.99,2658.0,25.99,25.99,25.98,25.99,2658.0
2017-01-11 12:25:00,25.99,26.01,25.99,26.0,7986.0,25.99,26.01,25.99,26.0,7986.0
2017-01-11 12:30:00,26.0,26.0,25.97,25.97,2255.0,26.0,26.0,25.97,25.97,2255.0
2017-01-11 12:35:00,25.98,26.0,25.98,26.0,3684.0,25.98,26.0,25.98,26.0,3684.0
2017-01-11 12:40:00,26.0,26.0,25.95,25.97,6678.0,26.0,26.0,25.95,25.97,6678.0
2017-01-11 12:45:00,25.96,25.98,25.95,25.98,7694.0,25.96,25.98,25.95,25.98,7694.0
2017-01-11 12:50:00,25.99,25.99,25.98,25.99,953.0,25.99,25.99,25.98,25.99,953.0
2017-01-11 12:55:00,25.99,26.01,25.99,26.01,4495.0,25.99,26.01,25.99,26.01,4495.0
2017-01-11 13:00:00,26.0,26.0,25.98,25.99,4063.0,26.0,26.0,25.98,25.99,4063.0
2017-01-11 13:05:00,25.99,25.99,25.97,25.97,6090.0,25.99,25.99,25.97,25.97,6090.0
2017-01-11 13:10:00,25.96,25.96,25.94,25.95,4822.0,25.96,25.96,25.94,25.95,4822.0
2017-01-11 13:15:00,25.96,25.96,25.93,25.96,4211.0,25.96,25.96,25.93,25.96,4211.0
2017-01-11 13:20:00,25.95,25.97,25.95,25.96,4000.0,25.95,25.97,25.95,25.96,4000.0
2017-01-11 13:25:00,25.96,25.96,25.92,25.95,37675.0,25.96,25.96,25.92,25.95,37675.0
2017-01-11 13:30:00,25.95,25.96,25.94,25.95,3940.0,25.95,25.96,25.94,25.95,3940.0
2017-01-11 13:35:00,25.96,26.0,25.96,25.99,6021.0,25.96,26.0,25.96,25.99,6021.0
2017-01-11 13:40:00,25.99,26.01,25.99,26.01,6423.0,25.99,26.01,25.99,26.01,6423.0
2017-01-11 13:45:00,26.02,26.04,26.01,26.02,9193.0,26.02,26.04,26.01,26.02,9193.0
2017-01-11 13:50:00,26.02,26.03,26.01,26.03,5274.0,26.02,26.03,26.01,26.03,5274.0
2017-01-11 13:55:00,26.03,26.05,26.02,26.03,8060.0,26.03,26.05,26.02,26.03,8060.0
2017-01-11 14:00:00,26.03,26.03,26.02,26.03,3806.0,26.03,26.03,26.02,26.03,3806.0
2017-01-11 14:05:00,26.03,26.05,26.03,26.04,2795.0,26.03,26.05,26.03,26.04,2795.0
2017-01-11 14:10:00,26.04,26.06,26.04,26.06,2724.0,26.04,26.06,26.04,26.06,2724.0
2017-01-11 14:15:00,26.06,26.07,26.05,26.07,8401.0,26.06,26.07,26.05,26.07,8401.0
2017-01-11 14:20:00,26.06,26.07,26.06,26.07,3910.0,26.06,26.07,26.06,26.07,3910.0
2017-01-11 14:25:00,26.07,26.08,26.06,26.07,3333.0,26.07,26.08,26.06,26.07,3333.0
2017-01-11 14:30:00,26.06,26.1,26.06,26.09,16505.0,26.06,26.1,26.06,26.09,16505.0
2017-01-11 14:35:00,26.09,26.14,26.09,26.14,38811.0,26.09,26.14,26.09,26.14,38811.0
2017-01-11 14:40:00,26.14,26.16,26.13,26.16,6757.0,26.14,26.16,26.13,26.16,6757.0
2017-01-11 14:45:00,26.15,26.16,26.13,26.14,12382.0,26.15,26.16,26.13,26.14,12382.0
2017-01-11 14:50:00,26.14,26.14,26.12,26.12,7932.0,26.14,26.14,26.12,26.12,7932.0
2017-01-11 14:55:00,26.11,26.11,26.1,26.11,4600.0,26.11,26.11,26.1,26.11,4600.0
2017-01-11 15:00:00,26.11,26.12,26.11,26.12,3853.0,26.11,26.12,26.11,26.12,3853.0
2017-01-11 15:05:00,26.12,26.14,26.11,26.12,10799.0,26.12,26.14,26.11,26.12,10799.0
2017-01-11 15:10:00,26.12,26.12,26.11,26.12,2500.0,26.12,26.12,26.11,26.12,2500.0
2017-01-11 15:15:00,26.12,26.14,26.11,26.14,7930.0,26.12,26.14,26.11,26.14,7930.0
2017-01-11 15:20:00,26.14,26.14,26.12,26.12,5978.0,26.14,26.14,26.12,26.12,5978.0
2017-01-11 15:25:00,26.13,26.13,26.11,26.11,5091.0,26.13,26.13,26.11,26.11,5091.0
2017-01-11 15:30:00,26.12,26.12,26.11,26.12,4396.0,26.12,26.12,26.11,26.12,4396.0
2017-01-11 15:35:00,26.12,26.12,26.11,26.12,10705.0,26.12,26.12,26.11,26.12,10705.0
2017-01-11 15:40:00,26.12,26.12,26.1,26.1,11739.0,26.12,26.12,26.1,26.1,11739.0
2017-01-11 15:45:00,26.11,26.11,26.1,26.11,13880.0,26.11,26.11,26.1,26.11,13880.0
2017-01-11 15:50:00,26.11,26.12,26.11,26.12,25140.0,26.11,26.12,26.11,26.12,25140.0
2017-01-11 15:55:00,26.12,26.12,26.1,26.11,57981.0,26.12,26.12,26.1,26.11,57981.0
2017-01-12 09:30:00,26.0,26.0,25.89,26.0,10763.0,26.0,26.0,25.89,26.0,10763.0
2017-01-12 09:35:00,25.95,25.98,25.91,25.91,3447.0,25.95,25.98,25.91,25.91,3447.0
2017-01-12 09:40:00,25.88,25.95,25.86,25.91,4900.0,25.88,25.95,25.86,25.91,4900.0
2017-01-12 09:45:00,25.92,25.92,25.89,25.9,3100.0,25.92,25.92,25.89,25.9,3100.0
2017-01-12 09:50:00,25.89,25.9,25.84,25.87,5416.0,25.89,25.9,25.84,25.87,5416.0
2017-01-12 09:55:00,25.85,25.86,25.81,25.84,4000.0,25.85,25.86,25.81,25.84,4000.0
2017-01-12 10:00:00,25.84,25.84,25.71,25.73,6675.0,25.84,25.84,25.71,25.73,6675.0
2017-01-12 10:05:00,25.69,25.69,25.6,25.62,12649.0,25.69,25.69,25.6,25.62,12649.0
2017-01-12 10:10:00,25.64,25.66,25.57,25.59,9786.0,25.64,25.66,25.57,25.59,9786.0
2017-01-12 10:15:00,25.59,25.64,25.55,25.57,11400.0,25.59,25.64,25.55,25.57,11400.0
2017-01-12 10:20:00,25.57,25.64,25.56,25.62,7386.0,25.57,25.64,25.56,25.62,7386.0
2017-01-12 10:25:00,25.62,25.67,25.59,25.66,16852.0,25.62,25.67,25.59,25.66,16852.0
2017-01-12 10:30:00,25.67,25.68,25.64,25.66,5300.0,25.67,25.68,25.64,25.66,5300.0
2017-01-12 10:35:00,25.66,25.67,25.64,25.65,6201.0,25.66,25.67,25.64,25.65,6201.0
2017-01-12 10:40:00,25.65,25.73,25.65,25.72,5480.0,25.65,25.73,25.65,25.72,5480.0
2017-01-12 10:45:00,25.71,25.71,25.68,25.69,1940.0,25.71,25.71,25.68,25.69,1940.0
2017-01-12 10:50:00,25.69,25.71,25.68,25.71,6141.0,25.69,25.71,25.68,25.71,6141.0
2017-01-12 10:55:00,25.71,25.73,25.69,25.73,4900.0,25.71,25.73,25.69,25.73,4900.0
2017-01-12 11:00:00,25.72,25.73,25.69,25.7,4837.0,25.72,25.73,25.69,25.7,4837.0
2017-01-12 11:05:00,25.7,25.72,25.7,25.72,4757.0,25.7,25.72,25.7,25.72,4757.0
2017-01-12 11:10:00,25.71,25.74,25.7,25.74,2402.0,25.71,25.74,25.7,25.74,2402.0
2017-01-12 11:15:00,25.74,25.78,25.71,25.74,9400.0,25.74,25.78,25.71,25.74,9400.0
2017-01-12 11:20:00,25.73,25.75,25.71,25.72,3774.0,25.73,25.75,25.71,25.72,3774.0
2017-01-12 11:25:00,25.73,25.76,25.73,25.76,2500.0,25.73,25.76,25.73,25.76,2500.0
2017-01-12 11:30:00,25.76,25.77,25.75,25.76,5988.0,25.76,25.77,25.75,25.76,5988.0
2017-01-12 11:35:00,25.75,25.75,25.74,25.75,3606.0,25.75,25.75,25.74,25.75,3606.0
2017-01-12 11:40:00,25.75,25.78,25.74,25.78,4900.0,25.75,25.78,25.74,25.78,4900.0
2017-01-12 11:45:00,25.77,25.77,25.74,25.75,3351.0,25.77,25.77,25.74,25.75,3351.0
2017-01-12 11:50:00,25.75,25.77,25.75,25.76,4600.0,25.75,25.77,25.75,25.76,4600.0
2017-01-12 11:55:00,25.76,25.76,25.72,25.74,9843.0,25.76,25.76,25.72,25.74,9843.0
2017-01-12 12:00:00,25.75,25.76,25.74,25.76,4500.0,25.75,25.76,25.74,25.76,4500.0
2017-01-12 12:05:00,25.76,25.76,25.74,25.74,16714.0,25.76,25.76,25.74,25.74,16714.0
2017-01-12 12:10:00,25.74,25.75,25.71,25.71,14100.0,25.74,25.75,25.71,25.71,14100.0
2017-01-12 12:15:00,25.71,25.74,25.71,25.72,11339.0,25.71,25.74,25.71,25.72,11339.0
2017-01-12 12:20:00,25.73,25.74,25.72,25.73,2014.0,25.73,25.74,25.72,25.73,2014.0
2017-01-12 12:25:00,25.73,25.76,25.73,25.75,3324.0,25.73,25.76,25.73,25.75,3324.0
2017-01-12 12:30:00,25.76,25.77,25.73,25.76,9649.0,25.76,25.77,25.73,25.76,9649.0
2017-01-12 12:35:00,25.76,25.78,25.76,25.76,3700.0,25.76,25.78,25.76,25.76,3700.0
2017-01-12 12:40:00,25.76,25.77,25.76,25.76,3191.0,25.76,25.77,25.76,25.76,3191.0
2017-01-12 12:45:00,25.76,25.77,25.76,25.77,1900.0,25.76,25.77,25.76,25.77,1900.0
2017-01-12 12:50:00,25.76,25.77,25.76,25.77,4899.0,25.76,25.77,25.76,25.77,4899.0
2017-01-12 12:55:00,25.78,25.78,25.77,25.78,1169.0,25.78,25.78,25.77,25.78,1169.0
2017-01-12 13:00:00,25.79,25.81,25.78,25.8,7253.0,25.79,25.81,25.78,25.8,7253.0
2017-01-12 13:05:00,25.79,25.8,25.77,25.8,4200.0,25.79,25.8,25.77,25.8,4200.0
2017-01-12 13:10:00,25.81,25.83,25.8,25.8,3152.0,25.81,25.83,25.8,25.8,3152.0
2017-01-12 13:15:00,25.8,25.82,25.8,25.81,3108.0,25.8,25.82,25.8,25.81,3108.0
2017-01-12 13:20:00,25.8,25.82,25.8,25.82,5832.0,25.8,25.82,25.8,25.82,5832.0
2017-01-12 13:25:00,25.82,25.82,25.8,25.81,2700.0,25.82,25.82,25.8,25.81,2700.0
2017-01-12 13:30:00,25.81,25.82,25.8,25.8,3223.0,25.81,25.82,25.8,25.8,3223.0
2017-01-12 13:35:00,25.81,25.85,25.8,25.84,5405.0,25.81,25.85,25.8,25.84,5405.0
2017-01-12 13:40:00,25.84,25.85,25.84,25.85,3859.0,25.84,25.85,25.84,25.85,3859.0
2017-01-12 13:45:00,25.85,25.89,25.84,25.89,5109.0,25.85,25.89,25.84,25.89,5109.0
2017-01-12 13:50:00,25.9,25.9,25.88,25.88,1800.0,25.9,25.9,25.88,25.88,1800.0
2017-01-12 13:55:00,25.88,25.88,25.86,25.86,1908.0,25.88,25.88,25.86,25.86,1908.0
2017-01-12 14:00:00,25.87,25.88,25.86,25.88,5307.0,25.87,25.88,25.86,25.88,5307.0
2017-01-12 14:05:00,25.88,25.88,25.84,25.85,4581.0,25.88,25.88,25.84,25.85,4581.0
2017-01-12 14:10:00,25.85,25.86,25.85,25.85,2400.0,25.85,25.86,25.85,25.85,2400.0
2017-01-12 14:15:00,25.86,25.87,25.85,25.85,3800.0,25.86,25.87,25.85,25.85,3800.0
2017-01-12 14:20:00,25.86,25.86,25.84,25.85,7200.0,25.86,25.86,25.84,25.85,7200.0
2017-01-12 14:25:00,25.85,25.87,25.84,25.87,2658.0,25.85,25.87,25.84,25.87,2658.0
2017-01-12 14:30:00,25.87,25.91,25.87,25.91,5750.0,25.87,25.91,25.87,25.91,5750.0
2017-01-12 14:35:00,25.91,25.92,25.9,25.9,13877.0,25.91,25.92,25.9,25.9,13877.0
2017-01-12 14:40:00,25.91,25.91,25.89,25.9,2900.0,25.91,25.91,25.89,25.9,2900.0
2017-01-12 14:45:00,25.9,25.9,25.87,25.88,4456.0,25.9,25.9,25.87,25.88,4456.0
2017-01-12 14:50:00,25.88,25.9,25.88,25.89,1787.0,25.88,25.9,25.88,25.89,1787.0
2017-01-12 14:55:00,25.89,25.9,25.89,25.9,2800.0,25.89,25.9,25.89,25.9,2800.0
2017-01-12 15:00:00,25.9,25.92,25.9,25.9,8277.0,25.9,25.92,25.9,25.9,8277.0
2017-01-12 15:05:00,25.9,25.9,25.89,25.9,7772.0,25.9,25.9,25.89,25.9,7772.0
2017-01-12 15:10:00,25.9,25.91,25.89,25.91,4862.0,25.9,25.91,25.89,25.91,4862.0
2017-01-12 15:15:00,25.91,25.92,25.91,25.92,1954.0,25.91,25.92,25.91,25.92,1954.0
2017-01-12 15:20:00,25.91,25.92,25.91,25.92,2814.0,25.91,25.92,25.91,25.92,2814.0
2017-01-12 15:25:00,25.92,25.93,25.9,25.91,7218.0,25.92,25.93,25.9,25.91,7218.0
2017-01-12 15:30:00,25.91,25.92,25.9,25.92,15635.0,25.91,25.92,25.9,25.92,15635.0
2017-01-12 15:35:00,25.92,25.94,25.91,25.94,16022.0,25.92,25.94,25.91,25.94,16022.0
2017-01-12 15:40:00,25.94,25.94,25.91,25.92,22462.0,25.94,25.94,25.91,25.92,22462.0
2017-01-12 15:45:00,25.92,25.94,25.92,25.94,16108.0,25.92,25.94,25.92,25.94,16108.0
2017-01-12 15:50:00,25.94,25.95,25.93,25.93,24834.0,25.94,25.95,25.93,25.93,24834.0
2017-01-12 15:55:00,25.94,25.97,25.93,25.94,90921.0,25.94,25.97,25.93,25.94,90921.0
2017-01-13 09:30:00,25.78,26.2,25.42,26.2,18646.0,25.78,26.2,25.42,26.2,18646.0
2017-01-13 09:35:00,26.16,26.17,26.01,26.05,6334.0,26.16,26.17,26.01,26.05,6334.0
2017-01-13 09:40:00,26.05,26.16,26.05,26.15,16044.0,26.05,26.16,26.05,26.15,16044.0
2017-01-13 09:45:00,26.14,26.17,26.13,26.13,10428.0,26.14,26.17,26.13,26.13,10428.0
2017-01-13 09:50:00,26.14,26.15,26.1,26.1,5396.0,26.14,26.15,26.1,26.1,5396.0
2017-01-13 09:55:00,26.09,26.1,26.06,26.08,10397.0,26.09,26.1,26.06,26.08,10397.0
2017-01-13 10:00:00,26.08,26.1,26.04,26.05,12500.0,26.08,26.1,26.04,26.05,12500.0
2017-01-13 10:05:00,26.05,26.06,26.02,26.06,5360.0,26.05,26.06,26.02,26.06,5360.0
2017-01-13 10:10:00,26.06,26.1,26.06,26.08,10330.0,26.06,26.1,26.06,26.08,10330.0
2017-01-13 10:15:00,26.09,26.11,26.08,26.08,3000.0,26.09,26.11,26.08,26.08,3000.0
2017-01-13 10:20:00,26.09,26.12,26.09,26.12,5645.0,26.09,26.12,26.09,26.12,5645.0
2017-01-13 10:25:00,26.12,26.14,26.11,26.12,2900.0,26.12,26.14,26.11,26.12,2900.0
2017-01-13 10:30:00,26.12,26.15,26.12,26.13,5600.0,26.12,26.15,26.12,26.13,5600.0
2017-01-13 10:35:00,26.13,26.14,26.12,26.14,3600.0,26.13,26.14,26.12,26.14,3600.0
2017-01-13 10:40:00,26.13,26.14,26.11,26.13,14225.0,26.13,26.14,26.11,26.13,14225.0
2017-01-13 10:45:00,26.13,26.14,26.12,26.14,3645.0,26.13,26.14,26.12,26.14,3645.0
2017-01-13 10:50:00,26.14,26.15,26.12,26.12,40698.0,26.14,26.15,26.12,26.12,40698.0
2017-01-13 10:55:00,26.13,26.13,26.1,26.1,5489.0,26.13,26.13,26.1,26.1,5489.0
2017-01-13 11:00:00,26.11,26.13,26.1,26.12,3372.0,26.11,26.13,26.1,26.12,3372.0
2017-01-13 11:05:00,26.12,26.12,26.08,26.1,3655.0,26.12,26.12,26.08,26.1,3655.0
2017-01-13 11:10:00,26.1,26.1,26.08,26.09,3031.0,26.1,26.1,26.08,26.09,3031.0
2017-01-13 11:15:00,26.09,26.1,26.08,26.09,1563.0,26.09,26.1,26.08,26.09,1563.0
2017-01-13 11:20:00,26.1,26.11,26.09,26.1,2300.0,26.1,26.11,26.09,26.1,2300.0
2017-01-13 11:25:00,26.1,26.1,26.09,26.1,3700.0,26.1,26.1,26.09,26.1,3700.0
2017-01-13 11:30:00,26.1,26.12,26.09,26.12,1599.0,26.1,26.12,26.09,26.12,1599.0
2017-01-13 11:35:00,26.12,26.12,26.11,26.12,1000.0,26.12,26.12,26.11,26.12,1000.0
2017-01-13 11:40:00,26.11,26.12,26.1,26.1,5644.0,26.11,26.12,26.1,26.1,5644.0
2017-01-13 11:45:00,26.1,26.11,26.09,26.1,5200.0,26.1,26.11,26.09,26.1,5200.0
2017-01-13 11:50:00,26.11,26.11,26.09,26.09,2090.0,26.11,26.11,26.09,26.09,2090.0
2017-01-13 11:55:00,26.09,26.1,26.09,26.09,3102.0,26.09,26.1,26.09,26.09,3102.0
2017-01-13 12:00:00,26.1,26.11,26.1,26.11,2800.0,26.1,26.11,26.1,26.11,2800.0
2017-01-13 12:05:00,26.1,26.11,26.1,26.1,1500.0,26.1,26.11,26.1,26.1,1500.0
2017-01-13 12:10:00,26.1,26.1,26.08,26.09,3703.0,26.1,26.1,26.08,26.09,3703.0
2017-01-13 12:15:00,26.1,26.1,26.07,26.08,4551.0,26.1,26.1,26.07,26.08,4551.0
2017-01-13 12:20:00,26.09,26.09,26.07,26.08,6437.0,26.09,26.09,26.07,26.08,6437.0
2017-01-13 12:25:00,26.07,26.08,26.06,26.07,2237.0,26.07,26.08,26.06,26.07,2237.0
2017-01-13 12:30:00,26.07,26.08,26.06,26.07,6455.0,26.07,26.08,26.06,26.07,6455.0
2017-01-13 12:35:00,26.08,26.08,26.07,26.08,200.0,26.08,26.08,26.07,26.08,200.0
2017-01-13 12:40:00,26.08,26.08,26.07,26.07,749.0,26.08,26.08,26.07,26.07,749.0
2017-01-13 12:45:00,26.08,26.08,26.06,26.07,9353.0,26.08,26.08,26.06,26.07,9353.0
2017-01-13 12:50:00,26.07,26.09,26.07,26.09,7330.0,26.07,26.09,26.07,26.09,7330.0
2017-01-13 12:55:00,26.09,26.09,26.08,26.08,6308.0,26.09,26.09,26.08,26.08,6308.0
2017-01-13 13:00:00,26.09,26.1,26.09,26.1,4151.0,26.09,26.1,26.09,26.1,4151.0
2017-01-13 13:05:00,26.1,26.1,26.08,26.09,3259.0,26.1,26.1,26.08,26.09,3259.0
2017-01-13 13:10:00,26.09,26.09,26.08,26.09,1400.0,26.09,26.09,26.08,26.09,1400.0
2017-01-13 13:15:00,26.09,26.1,26.08,26.1,4000.0,26.09,26.1,26.08,26.1,4000.0
2017-01-13 13:20:00,26.1,26.1,26.09,26.1,1440.0,26.1,26.1,26.09,26.1,1440.0
2017-01-13 13:25:00,26.1,26.1,26.09,26.1,1808.0,26.1,26.1,26.09,26.1,1808.0
2017-01-13 13:30:00,26.1,26.1,26.08,26.1,9977.0,26.1,26.1,26.08,26.1,9977.0
2017-01-13 13:35:00,26.11,26.11,26.09,26.09,3170.0,26.11,26.11,26.09,26.09,3170.0
2017-01-13 13:40:00,26.09,26.09,26.09,26.09,100.0,26.09,26.09,26.09,26.09,100.0
2017-01-13 13:45:00,26.1,26.1,26.09,26.1,1720.0,26.1,26.1,26.09,26.1,1720.0
2017-01-13 13:50:00,26.1,26.1,26.09,26.1,1000.0,26.1,26.1,26.09,26.1,1000.0
2017-01-13 13:55:00,26.1,26.11,26.09,26.1,8414.0,26.1,26.11,26.09,26.1,8414.0
2017-01-13 14:00:00,26.1,26.1,26.09,26.1,3600.0,26.1,26.1,26.09,26.1,3600.0
2017-01-13 14:05:00,26.1,26.1,26.08,26.09,3520.0,26.1,26.1,26.08,26.09,3520.0
2017-01-13 14:10:00,26.08,26.08,26.06,26.07,4893.0,26.08,26.08,26.06,26.07,4893.0
2017-01-13 14:15:00,26.07,26.07,26.05,26.07,7031.0,26.07,26.07,26.05,26.07,7031.0
2017-01-13 14:20:00,26.07,26.07,26.06,26.07,2414.0,26.07,26.07,26.06,26.07,2414.0
2017-01-13 14:25:00,26.07,26.07,26.04,26.05,6015.0,26.07,26.07,26.04,26.05,6015.0
2017-01-13 14:30:00,26.05,26.06,26.05,26.06,3599.0,26.05,26.06,26.05,26.06,3599.0
2017-01-13 14:35:00,26.06,26.06,26.04,26.06,52107.0,26.06,26.06,26.04,26.06,52107.0
2017-01-13 14:40:00,26.07,26.09,26.05,26.08,14108.0,26.07,26.09,26.05,26.08,14108.0
2017-01-13 14:45:00,26.08,26.09,26.08,26.09,3100.0,26.08,26.09,26.08,26.09,3100.0
2017-01-13 14:50:00,26.09,26.11,26.07,26.09,17325.0,26.09,26.11,26.07,26.09,17325.0
2017-01-13 14:55:00,26.09,26.11,26.09,26.11,2324.0,26.09,26.11,26.09,26.11,2324.0
2017-01-13 15:00:00,26.11,26.12,26.1,26.11,5084.0,26.11,26.12,26.1,26.11,5084.0
2017-01-13 15:05:00,26.11,26.11,26.1,26.11,1577.0,26.11,26.11,26.1,26.11,1577.0
2017-01-13 15:10:00,26.11,26.12,26.1,26.12,2992.0,26.11,26.12,26.1,26.12,2992.0
2017-01-13 15:15:00,26.11,26.12,26.11,26.12,1400.0,26.11,26.12,26.11,26.12,1400.0
2017-01-13 15:20:00,26.12,26.13,26.11,26.13,4707.0,26.12,26.13,26.11,26.13,4707.0
2017-01-13 15:25:00,26.13,26.13,26.12,26.13,2700.0,26.13,26.13,26.12,26.13,2700.0
2017-01-13 15:30:00,26.13,26.13,26.1,26.12,40123.0,26.13,26.13,26.1,26.12,40123.0
2017-01-13 15:35:00,26.12,26.13,26.11,26.13,10810.0,26.12,26.13,26.11,26.13,10810.0
2017-01-13 15:40:00,26.13,26.14,26.12,26.14,12407.0,26.13,26.14,26.12,26.14,12407.0
2017-01-13 15:45:00,26.14,26.14,26.11,26.12,40018.0,26.14,26.14,26.11,26.12,40018.0
2017-01-13 15:50:00,26.11,26.12,26.07,26.1,64520.0,26.11,26.12,26.07,26.1,64520.0
2017-01-13 15:55:00,26.1,26.1,26.07,26.07,81092.0,26.1,26.1,26.07,26.07,81092.0
2017-01-17 09:30:00,25.96,25.96,25.82,25.82,9444.0,25.96,25.96,25.82,25.82,9444.0
2017-01-17 09:35:00,25.82,25.82,25.75,25.78,11500.0,25.82,25.82,25.75,25.78,11500.0
2017-01-17 09:40:00,25.78,25.87,25.78,25.86,10884.0,25.78,25.87,25.78,25.86,10884.0
2017-01-17 09:45:00,25.86,25.86,25.8,25.83,6032.0,25.86,25.86,25.8,25.83,6032.0
2017-01-17 09:50:00,25.83,25.86,25.77,25.83,15100.0,25.83,25.86,25.77,25.83,15100.0
2017-01-17 09:55:00,25.82,25.82,25.78,25.78,7989.0,25.82,25.82,25.78,25.78,7989.0
2017-01-17 10:00:00,25.77,25.79,25.76,25.78,14365.0,25.77,25.79,25.76,25.78,14365.0
2017-01-17 10:05:00,25.78,25.9,25.77,25.9,17596.0,25.78,25.9,25.77,25.9,17596.0
2017-01-17 10:10:00,25.91,25.96,25.9,25.95,16506.0,25.91,25.96,25.9,25.95,16506.0
2017-01-17 10:15:00,25.96,26.03,25.95,26.03,15008.0,25.96,26.03,25.95,26.03,15008.0
2017-01-17 10:20:00,26.03,26.04,26.0,26.01,19194.0,26.03,26.04,26.0,26.01,19194.0
2017-01-17 10:25:00,26.0,26.0,25.94,25.97,8076.0,26.0,26.0,25.94,25.97,8076.0
2017-01-17 10:30:00,25.97,25.97,25.92,25.96,6912.0,25.97,25.97,25.92,25.96,6912.0
2017-01-17 10:35:00,25.96,25.97,25.93,25.94,4170.0,25.96,25.97,25.93,25.94,4170.0
2017-01-17 10:40:00,25.95,25.97,25.94,25.95,3644.0,25.95,25.97,25.94,25.95,3644.0
2017-01-17 10:45:00,25.94,25.95,25.89,25.89,3879.0,25.94,25.95,25.89,25.89,3879.0
2017-01-17 10:50:00,25.88,25.91,25.88,25.91,4900.0,25.88,25.91,25.88,25.91,4900.0
2017-01-17 10:55:00,25.91,25.92,25.9,25.92,2330.0,25.91,25.92,25.9,25.92,2330.0
2017-01-17 11:00:00,25.92,25.94,25.89,25.89,4556.0,25.92,25.94,25.89,25.89,4556.0
2017-01-17 11:05:00,25.9,25.9,25.86,25.88,3019.0,25.9,25.9,25.86,25.88,3019.0
2017-01-17 11:10:00,25.87,25.88,25.83,25.83,4156.0,25.87,25.88,25.83,25.83,4156.0
2017-01-17 11:15:00,25.84,25.84,25.81,25.81,3600.0,25.84,25.84,25.81,25.81,3600.0
2017-01-17 11:20:00,25.82,25.83,25.82,25.82,1200.0,25.82,25.83,25.82,25.82,1200.0
2017-01-17 11:25:00,25.82,25.83,25.8,25.83,3920.0,25.82,25.83,25.8,25.83,3920.0
2017-01-17 11:30:00,25.83,25.84,25.79,25.79,11879.0,25.83,25.84,25.79,25.79,11879.0
2017-01-17 11:35:00,25.79,25.83,25.79,25.83,4346.0,25.79,25.83,25.79,25.83,4346.0
2017-01-17 11:40:00,25.83,25.84,25.83,25.83,2626.0,25.83,25.84,25.83,25.83,2626.0
2017-01-17 11:45:00,25.83,25.85,25.83,25.84,5932.0,25.83,25.85,25.83,25.84,5932.0
2017-01-17 11:50:00,25.84,25.85,25.83,25.84,2400.0,25.84,25.85,25.83,25.84,2400.0
2017-01-17 11:55:00,25.84,25.85,25.84,25.85,2040.0,25.84,25.85,25.84,25.85,2040.0
2017-01-17 12:00:00,25.85,25.85,25.84,25.85,5886.0,25.85,25.85,25.84,25.85,5886.0
2017-01-17 12:05:00,25.85,25.85,25.81,25.81,7988.0,25.85,25.85,25.81,25.81,7988.0
2017-01-17 12:10:00,25.81,25.83,25.79,25.83,5208.0,25.81,25.83,25.79,25.83,5208.0
2017-01-17 12:15:00,25.83,25.83,25.81,25.83,2300.0,25.83,25.83,25.81,25.83,2300.0
2017-01-17 12:20:00,25.83,25.85,25.83,25.84,4335.0,25.83,25.85,25.83,25.84,4335.0
2017-01-17 12:25:00,25.85,25.88,25.84,25.88,3500.0,25.85,25.88,25.84,25.88,3500.0
2017-01-17 12:30:00,25.88,25.88,25.85,25.86,4751.0,25.88,25.88,25.85,25.86,4751.0
2017-01-17 12:35:00,25.86,25.87,25.84,25.85,2600.0,25.86,25.87,25.84,25.85,2600.0
2017-01-17 12:40:00,25.85,25.87,25.84,25.86,3236.0,25.85,25.87,25.84,25.86,3236.0
2017-01-17 12:45:00,25.86,25.87,25.85,25.87,2423.0,25.86,25.87,25.85,25.87,2423.0
2017-01-17 12:50:00,25.87,25.87,25.85,25.85,3812.0,25.87,25.87,25.85,25.85,3812.0
2017-01-17 12:55:00,25.86,25.87,25.85,25.85,3154.0,25.86,25.87,25.85,25.85,3154.0
2017-01-17 13:00:00,25.85,25.85,25.82,25.83,4324.0,25.85,25.85,25.82,25.83,4324.0
2017-01-17 13:05:00,25.83,25.83,25.82,25.82,4092.0,25.83,25.83,25.82,25.82,4092.0
2017-01-17 13:10:00,25.83,25.83,25.79,25.8,8296.0,25.83,25.83,25.79,25.8,8296.0
2017-01-17 13:15:00,25.8,25.82,25.8,25.82,5023.0,25.8,25.82,25.8,25.82,5023.0
2017-01-17 13:20:00,25.82,25.83,25.81,25.81,4479.0,25.82,25.83,25.81,25.81,4479.0
2017-01-17 13:25:00,25.82,25.83,25.8,25.82,3956.0,25.82,25.83,25.8,25.82,3956.0
2017-01-17 13:30:00,25.82,25.83,25.81,25.81,2200.0,25.82,25.83,25.81,25.81,2200.0
2017-01-17 13:35:00,25.82,25.83,25.81,25.82,4434.0,25.82,25.83,25.81,25.82,4434.0
2017-01-17 13:40:00,25.83,25.83,25.81,25.82,1785.0,25.83,25.83,25.81,25.82,1785.0
2017-01-17 13:45:00,25.82,25.82,25.8,25.8,3396.0,25.82,25.82,25.8,25.8,3396.0
2017-01-17 13:50:00,25.81,25.81,25.77,25.77,4285.0,25.81,25.81,25.77,25.77,4285.0
2017-01-17 13:55:00,25.77,25.8,25.77,25.8,7253.0,25.77,25.8,25.77,25.8,7253.0
2017-01-17 14:00:00,25.8,25.82,25.79,25.81,2600.0,25.8,25.82,25.79,25.81,2600.0
2017-01-17 14:05:00,25.81,25.83,25.81,25.81,8526.0,25.81,25.83,25.81,25.81,8526.0
2017-01-17 14:10:00,25.81,25.82,25.8,25.8,1900.0,25.81,25.82,25.8,25.8,1900.0
2017-01-17 14:15:00,25.8,25.81,25.8,25.8,2400.0,25.8,25.81,25.8,25.8,2400.0
2017-01-17 14:20:00,25.81,25.81,25.77,25.79,9353.0,25.81,25.81,25.77,25.79,9353.0
2017-01-17 14:25:00,25.77,25.8,25.77,25.78,3640.0,25.77,25.8,25.77,25.78,3640.0
2017-01-17 14:30:00,25.79,25.8,25.77,25.8,5649.0,25.79,25.8,25.77,25.8,5649.0
2017-01-17 14:35:00,25.8,25.8,25.77,25.79,6499.0,25.8,25.8,25.77,25.79,6499.0
2017-01-17 14:40:00,25.78,25.82,25.78,25.81,5102.0,25.78,25.82,25.78,25.81,5102.0
2017-01-17 14:45:00,25.82,25.82,25.8,25.8,5457.0,25.82,25.82,25.8,25.8,5457.0
2017-01-17 14:50:00,25.8,25.81,25.77,25.77,6603.0,25.8,25.81,25.77,25.77,6603.0
2017-01-17 14:55:00,25.78,25.79,25.77,25.78,4288.0,25.78,25.79,25.77,25.78,4288.0
2017-01-17 15:00:00,25.79,25.79,25.76,25.77,11674.0,25.79,25.79,25.76,25.77,11674.0
2017-01-17 15:05:00,25.78,25.78,25.75,25.75,7139.0,25.78,25.78,25.75,25.75,7139.0
2017-01-17 15:10:00,25.75,25.79,25.75,25.79,11686.0,25.75,25.79,25.75,25.79,11686.0
2017-01-17 15:15:00,25.79,25.79,25.77,25.79,5707.0,25.79,25.79,25.77,25.79,5707.0
2017-01-17 15:20:00,25.78,25.78,25.77,25.78,3600.0,25.78,25.78,25.77,25.78,3600.0
2017-01-17 15:25:00,25.77,25.78,25.76,25.78,18675.0,25.77,25.78,25.76,25.78,18675.0
2017-01-17 15:30:00,25.78,25.79,25.77,25.79,11630.0,25.78,25.79,25.77,25.79,11630.0
2017-01-17 15:35:00,25.79,25.79,25.77,25.78,20440.0,25.79,25.79,25.77,25.78,20440.0
2017-01-17 15:40:00,25.78,25.78,25.77,25.77,10300.0,25.78,25.78,25.77,25.77,10300.0
2017-01-17 15:45:00,25.78,25.78,25.77,25.78,15007.0,25.78,25.78,25.77,25.78,15007.0
2017-01-17 15:50:00,25.78,25.78,25.77,25.78,27319.0,25.78,25.78,25.77,25.78,27319.0
2017-01-17 15:55:00,25.78,25.81,25.77,25.8,91566.0,25.78,25.81,25.77,25.8,91566.0
2017-01-18 09:30:00,25.85,25.85,25.69,25.7,11214.0,25.85,25.85,25.69,25.7,11214.0
2017-01-18 09:35:00,25.78,25.86,25.78,25.86,6502.0,25.78,25.86,25.78,25.86,6502.0
2017-01-18 09:40:00,25.84,25.92,25.84,25.91,3328.0,25.84,25.92,25.84,25.91,3328.0
2017-01-18 09:45:00,25.92,25.93,25.89,25.9,8917.0,25.92,25.93,25.89,25.9,8917.0
2017-01-18 09:50:00,25.9,25.91,25.87,25.88,15030.0,25.9,25.91,25.87,25.88,15030.0
2017-01-18 09:55:00,25.89,25.95,25.89,25.95,14700.0,25.89,25.95,25.89,25.95,14700.0
2017-01-18 10:00:00,25.95,25.96,25.93,25.94,9046.0,25.95,25.96,25.93,25.94,9046.0
2017-01-18 10:05:00,25.94,25.96,25.9,25.92,8100.0,25.94,25.96,25.9,25.92,8100.0
2017-01-18 10:10:00,25.93,25.96,25.92,25.93,10917.0,25.93,25.96,25.92,25.93,10917.0
2017-01-18 10:15:00,25.93,25.95,25.92,25.93,6100.0,25.93,25.95,25.92,25.93,6100.0
2017-01-18 10:20:00,25.92,25.94,25.91,25.91,12153.0,25.92,25.94,25.91,25.91,12153.0
2017-01-18 10:25:00,25.92,25.94,25.91,25.94,20800.0,25.92,25.94,25.91,25.94,20800.0
2017-01-18 10:30:00,25.94,25.99,25.93,25.98,23398.0,25.94,25.99,25.93,25.98,23398.0
2017-01-18 10:35:00,25.98,25.99,25.97,25.97,5758.0,25.98,25.99,25.97,25.97,5758.0
2017-01-18 10:40:00,25.98,25.98,25.94,25.94,8007.0,25.98,25.98,25.94,25.94,8007.0
2017-01-18 10:45:00,25.93,25.95,25.92,25.95,4903.0,25.93,25.95,25.92,25.95,4903.0
2017-01-18 10:50:00,25.94,25.98,25.94,25.95,27500.0,25.94,25.98,25.94,25.95,27500.0
2017-01-18 10:55:00,25.96,26.01,25.96,26.01,6303.0,25.96,26.01,25.96,26.01,6303.0
2017-01-18 11:00:00,26.01,26.02,26.0,26.02,5629.0,26.01,26.02,26.0,26.02,5629.0
2017-01-18 11:05:00,26.02,26.02,26.0,26.01,5158.0,26.02,26.02,26.0,26.01,5158.0
2017-01-18 11:10:00,26.01,26.02,26.0,26.01,4630.0,26.01,26.02,26.0,26.01,4630.0
2017-01-18 11:15:00,26.01,26.01,25.99,26.0,2300.0,26.01,26.01,25.99,26.0,2300.0
2017-01-18 11:20:00,26.0,26.01,25.99,26.01,5402.0,26.0,26.01,25.99,26.01,5402.0
2017-01-18 11:25:00,26.01,26.01,26.0,26.0,5165.0,26.01,26.01,26.0,26.0,5165.0
2017-01-18 11:30:00,26.01,26.01,26.01,26.01,3420.0,26.01,26.01,26.01,26.01,3420.0
2017-01-18 11:35:00,26.02,26.03,26.01,26.01,3956.0,26.02,26.03,26.01,26.01,3956.0
2017-01-18 11:40:00,26.01,26.01,25.99,25.99,3825.0,26.01,26.01,25.99,25.99,3825.0
2017-01-18 11:45:00,26.0,26.0,25.98,26.0,7047.0,26.0,26.0,25.98,26.0,7047.0
2017-01-18 11:50:00,25.99,26.0,25.99,26.0,1542.0,25.99,26.0,25.99,26.0,1542.0
2017-01-18 11:55:00,26.0,26.02,25.96,25.97,13600.0,26.0,26.02,25.96,25.97,13600.0
2017-01-18 12:00:00,25.97,25.99,25.97,25.99,2269.0,25.97,25.99,25.97,25.99,2269.0
2017-01-18 12:05:00,26.0,26.01,26.0,26.01,5368.0,26.0,26.01,26.0,26.01,5368.0
2017-01-18 12:10:00,26.01,26.02,26.0,26.01,3813.0,26.01,26.02,26.0,26.01,3813.0
2017-01-18 12:15:00,26.01,26.03,25.99,26.02,18121.0,26.01,26.03,25.99,26.02,18121.0
2017-01-18 12:20:00,26.02,26.04,26.02,26.04,31657.0,26.02,26.04,26.02,26.04,31657.0
2017-01-18 12:25:00,26.04,26.04,26.02,26.02,3092.0,26.04,26.04,26.02,26.02,3092.0
2017-01-18 12:30:00,26.03,26.05,26.02,26.05,2260.0,26.03,26.05,26.02,26.05,2260.0
2017-01-18 12:35:00,26.05,26.06,26.04,26.06,1951.0,26.05,26.06,26.04,26.06,1951.0
2017-01-18 12:40:00,26.06,26.06,26.04,26.05,5578.0,26.06,26.06,26.04,26.05,5578.0
2017-01-18 12:45:00,26.05,26.05,26.04,26.04,2572.0,26.05,26.05,26.04,26.04,2572.0
2017-01-18 12:50:00,26.04,26.05,26.01,26.01,6875.0,26.04,26.05,26.01,26.01,6875.0
2017-01-18 12:55:00,26.01,26.02,26.0,26.0,5134.0,26.01,26.02,26.0,26.0,5134.0
2017-01-18 13:00:00,26.0,26.01,25.99,26.01,2043.0,26.0,26.01,25.99,26.01,2043.0
2017-01-18 13:05:00,26.01,26.02,26.0,26.01,12145.0,26.01,26.02,26.0,26.01,12145.0
2017-01-18 13:10:00,26.0,26.0,25.99,25.99,2100.0,26.0,26.0,25.99,25.99,2100.0
2017-01-18 13:15:00,25.99,26.0,25.98,25.99,4297.0,25.99,26.0,25.98,25.99,4297.0
2017-01-18 13:20:00,25.98,25.99,25.96,25.96,5965.0,25.98,25.99,25.96,25.96,5965.0
2017-01-18 13:25:00,25.96,25.98,25.96,25.98,3197.0,25.96,25.98,25.96,25.98,3197.0
2017-01-18 13:30:00,25.98,26.0,25.98,25.99,7898.0,25.98,26.0,25.98,25.99,7898.0
2017-01-18 13:35:00,26.0,26.01,25.99,26.0,4589.0,26.0,26.01,25.99,26.0,4589.0
2017-01-18 13:40:00,26.0,26.01,25.99,25.99,3700.0,26.0,26.01,25.99,25.99,3700.0
2017-01-18 13:45:00,26.0,26.01,25.99,26.01,2736.0,26.0,26.01,25.99,26.01,2736.0
2017-01-18 13:50:00,26.0,26.0,26.0,26.0,1400.0,26.0,26.0,26.0,26.0,1400.0
2017-01-18 13:55:00,25.99,26.01,25.99,25.99,9200.0,25.99,26.01,25.99,25.99,9200.0
2017-01-18 14:00:00,25.99,25.99,25.98,25.98,4720.0,25.99,25.99,25.98,25.98,4720.0
2017-01-18 14:05:00,25.98,25.99,25.96,25.96,4619.0,25.98,25.99,25.96,25.96,4619.0
2017-01-18 14:10:00,25.96,25.96,25.95,25.96,700.0,25.96,25.96,25.95,25.96,700.0
2017-01-18 14:15:00,25.95,25.97,25.95,25.97,9364.0,25.95,25.97,25.95,25.97,9364.0
2017-01-18 14:20:00,25.98,25.99,25.96,25.96,8587.0,25.98,25.99,25.96,25.96,8587.0
2017-01-18 14:25:00,25.96,25.97,25.96,25.96,2700.0,25.96,25.97,25.96,25.96,2700.0
2017-01-18 14:30:00,25.96,25.97,25.95,25.95,4811.0,25.96,25.97,25.95,25.95,4811.0
2017-01-18 14:35:00,25.94,25.94,25.93,25.93,7735.0,25.94,25.94,25.93,25.93,7735.0
2017-01-18 14:40:00,25.94,25.94,25.93,25.94,4476.0,25.94,25.94,25.93,25.94,4476.0
2017-01-18 14:45:00,25.93,25.94,25.91,25.92,13474.0,25.93,25.94,25.91,25.92,13474.0
2017-01-18 14:50:00,25.92,25.92,25.91,25.92,3961.0,25.92,25.92,25.91,25.92,3961.0
2017-01-18 14:55:00,25.92,25.92,25.91,25.92,1174.0,25.92,25.92,25.91,25.92,1174.0
2017-01-18 15:00:00,25.92,25.93,25.91,25.91,16472.0,25.92,25.93,25.91,25.91,16472.0
2017-01-18 15:05:00,25.92,25.92,25.91,25.92,5059.0,25.92,25.92,25.91,25.92,5059.0
2017-01-18 15:10:00,25.92,25.93,25.91,25.93,8452.0,25.92,25.93,25.91,25.93,8452.0
2017-01-18 15:15:00,25.93,25.93,25.92,25.93,4118.0,25.93,25.93,25.92,25.93,4118.0
2017-01-18 15:20:00,25.93,25.94,25.92,25.93,8191.0,25.93,25.94,25.92,25.93,8191.0
2017-01-18 15:25:00,25.94,25.94,25.92,25.92,6258.0,25.94,25.94,25.92,25.92,6258.0
2017-01-18 15:30:00,25.93,25.93,25.89,25.89,32719.0,25.93,25.93,25.89,25.89,32719.0
2017-01-18 15:35:00,25.89,25.91,25.89,25.91,11953.0,25.89,25.91,25.89,25.91,11953.0
2017-01-18 15:40:00,25.91,25.91,25.88,25.89,21473.0,25.91,25.91,25.88,25.89,21473.0
2017-01-18 15:45:00,25.89,25.9,25.88,25.89,9386.0,25.89,25.9,25.88,25.89,9386.0
2017-01-18 15:50:00,25.9,25.91,25.9,25.91,45858.0,25.9,25.91,25.9,25.91,45858.0
2017-01-18 15:55:00,25.91,25.92,25.9,25.91,105979.0,25.91,25.92,25.9,25.91,105979.0
2017-01-19 09:30:00,26.0,26.19,26.0,26.17,20140.0,26.0,26.19,26.0,26.17,20140.0
2017-01-19 09:35:00,26.17,26.22,26.16,26.17,14779.0,26.17,26.22,26.16,26.17,14779.0
2017-01-19 09:40:00,26.16,26.18,26.12,26.12,6047.0,26.16,26.18,26.12,26.12,6047.0
2017-01-19 09:45:00,26.1,26.14,26.07,26.14,6900.0,26.1,26.14,26.07,26.14,6900.0
2017-01-19 09:50:00,26.13,26.15,26.1,26.12,3200.0,26.13,26.15,26.1,26.12,3200.0
2017-01-19 09:55:00,26.12,26.15,26.12,26.14,9883.0,26.12,26.15,26.12,26.14,9883.0
2017-01-19 10:00:00,26.14,26.18,26.13,26.17,5926.0,26.14,26.18,26.13,26.17,5926.0
2017-01-19 10:05:00,26.17,26.17,26.11,26.12,5533.0,26.17,26.17,26.11,26.12,5533.0
2017-01-19 10:10:00,26.12,26.14,26.11,26.14,5454.0,26.12,26.14,26.11,26.14,5454.0
2017-01-19 10:15:00,26.14,26.14,26.08,26.1,4458.0,26.14,26.14,26.08,26.1,4458.0
2017-01-19 10:20:00,26.11,26.11,26.08,26.08,3534.0,26.11,26.11,26.08,26.08,3534.0
2017-01-19 10:25:00,26.08,26.1,26.08,26.08,4021.0,26.08,26.1,26.08,26.08,4021.0
2017-01-19 10:30:00,26.09,26.1,26.08,26.08,4400.0,26.09,26.1,26.08,26.08,4400.0
2017-01-19 10:35:00,26.07,26.08,26.06,26.08,4200.0,26.07,26.08,26.06,26.08,4200.0
2017-01-19 10:40:00,26.07,26.08,26.07,26.08,1906.0,26.07,26.08,26.07,26.08,1906.0
2017-01-19 10:45:00,26.07,26.07,26.05,26.05,5400.0,26.07,26.07,26.05,26.05,5400.0
2017-01-19 10:50:00,26.05,26.05,26.03,26.05,5400.0,26.05,26.05,26.03,26.05,5400.0
2017-01-19 10:55:00,26.05,26.05,26.03,26.05,4000.0,26.05,26.05,26.03,26.05,4000.0
2017-01-19 11:00:00,26.05,26.05,25.99,26.0,11704.0,26.05,26.05,25.99,26.0,11704.0
2017-01-19 11:05:00,26.0,26.04,26.0,26.03,8080.0,26.0,26.04,26.0,26.03,8080.0
2017-01-19 11:10:00,26.03,26.04,26.0,26.02,5237.0,26.03,26.04,26.0,26.02,5237.0
2017-01-19 11:15:00,26.02,26.04,26.02,26.04,4618.0,26.02,26.04,26.02,26.04,4618.0
2017-01-19 11:20:00,26.05,26.08,26.04,26.06,8993.0,26.05,26.08,26.04,26.06,8993.0
2017-01-19 11:25:00,26.06,26.06,26.03,26.04,5623.0,26.06,26.06,26.03,26.04,5623.0
2017-01-19 11:30:00,26.04,26.04,26.03,26.04,1700.0,26.04,26.04,26.03,26.04,1700.0
2017-01-19 11:35:00,26.03,26.03,25.97,25.98,64574.0,26.03,26.03,25.97,25.98,64574.0
2017-01-19 11:40:00,25.98,25.98,25.94,25.95,28827.0,25.98,25.98,25.94,25.95,28827.0
2017-01-19 11:45:00,25.96,25.98,25.95,25.97,8264.0,25.96,25.98,25.95,25.97,8264.0
2017-01-19 11:50:00,25.98,25.98,25.93,25.95,17503.0,25.98,25.98,25.93,25.95,17503.0
2017-01-19 11:55:00,25.96,25.96,25.94,25.96,6982.0,25.96,25.96,25.94,25.96,6982.0
2017-01-19 12:00:00,25.96,25.97,25.94,25.97,5749.0,25.96,25.97,25.94,25.97,5749.0
2017-01-19 12:05:00,25.97,25.97,25.94,25.95,6500.0,25.97,25.97,25.94,25.95,6500.0
2017-01-19 12:10:00,25.95,25.97,25.94,25.96,8202.0,25.95,25.97,25.94,25.96,8202.0
2017-01-19 12:15:00,25.97,25.97,25.96,25.97,2200.0,25.97,25.97,25.96,25.97,2200.0
2017-01-19 12:20:00,25.97,25.98,25.96,25.96,7240.0,25.97,25.98,25.96,25.96,7240.0
2017-01-19 12:25:00,25.95,25.96,25.93,25.94,4171.0,25.95,25.96,25.93,25.94,4171.0
2017-01-19 12:30:00,25.94,25.95,25.94,25.94,3965.0,25.94,25.95,25.94,25.94,3965.0
2017-01-19 12:35:00,25.93,25.95,25.93,25.95,2200.0,25.93,25.95,25.93,25.95,2200.0
2017-01-19 12:40:00,25.94,25.95,25.92,25.93,5982.0,25.94,25.95,25.92,25.93,5982.0
2017-01-19 12:45:00,25.93,25.94,25.91,25.94,8587.0,25.93,25.94,25.91,25.94,8587.0
2017-01-19 12:50:00,25.93,25.95,25.93,25.95,2974.0,25.93,25.95,25.93,25.95,2974.0
2017-01-19 12:55:00,25.95,25.97,25.94,25.95,9036.0,25.95,25.97,25.94,25.95,9036.0
2017-01-19 13:00:00,25.94,25.96,25.94,25.96,2450.0,25.94,25.96,25.94,25.96,2450.0
2017-01-19 13:05:00,25.96,25.97,25.94,25.95,7950.0,25.96,25.97,25.94,25.95,7950.0
2017-01-19 13:10:00,25.95,25.95,25.92,25.93,6142.0,25.95,25.95,25.92,25.93,6142.0
2017-01-19 13:15:00,25.93,25.95,25.93,25.93,5312.0,25.93,25.95,25.93,25.93,5312.0
2017-01-19 13:20:00,25.94,25.94,25.93,25.93,3500.0,25.94,25.94,25.93,25.93,3500.0
2017-01-19 13:25:00,25.93,25.95,25.92,25.94,86547.0,25.93,25.95,25.92,25.94,86547.0
2017-01-19 13:30:00,25.94,25.95,25.94,25.95,9009.0,25.94,25.95,25.94,25.95,9009.0
2017-01-19 13:35:00,25.95,25.96,25.95,25.96,3940.0,25.95,25.96,25.95,25.96,3940.0
2017-01-19 13:40:00,25.96,25.97,25.95,25.96,7673.0,25.96,25.97,25.95,25.96,7673.0
2017-01-19 13:45:00,25.96,25.96,25.95,25.96,1563.0,25.96,25.96,25.95,25.96,1563.0
2017-01-19 13:50:00,25.96,25.97,25.95,25.96,7484.0,25.96,25.97,25.95,25.96,7484.0
2017-01-19 13:55:00,25.96,25.96,25.95,25.96,1320.0,25.96,25.96,25.95,25.96,1320.0
2017-01-19 14:00:00,25.96,25.97,25.95,25.97,3640.0,25.96,25.97,25.95,25.97,3640.0
2017-01-19 14:05:00,25.97,25.97,25.91,25.92,17974.0,25.97,25.97,25.91,25.92,17974.0
2017-01-19 14:10:00,25.93,25.93,25.91,25.91,4768.0,25.93,25.93,25.91,25.91,4768.0
2017-01-19 14:15:00,25.91,25.91,25.89,25.89,2795.0,25.91,25.91,25.89,25.89,2795.0
2017-01-19 14:20:00,25.89,25.91,25.88,25.91,6981.0,25.89,25.91,25.88,25.91,6981.0
2017-01-19 14:25:00,25.92,25.93,25.91,25.93,4685.0,25.92,25.93,25.91,25.93,4685.0
2017-01-19 14:30:00,25.93,25.93,25.91,25.92,12798.0,25.93,25.93,25.91,25.92,12798.0
2017-01-19 14:35:00,25.92,25.92,25.91,25.92,3567.0,25.92,25.92,25.91,25.92,3567.0
2017-01-19 14:40:00,25.92,25.95,25.9,25.95,24712.0,25.92,25.95,25.9,25.95,24712.0
2017-01-19 14:45:00,25.95,25.95,25.93,25.94,8001.0,25.95,25.95,25.93,25.94,8001.0
2017-01-19 14:50:00,25.94,25.94,25.93,25.93,4499.0,25.94,25.94,25.93,25.93,4499.0
2017-01-19 14:55:00,25.94,25.94,25.93,25.94,2000.0,25.94,25.94,25.93,25.94,2000.0
2017-01-19 15:00:00,25.94,25.94,25.91,25.92,13667.0,25.94,25.94,25.91,25.92,13667.0
2017-01-19 15:05:00,25.92,25.92,25.91,25.92,6538.0,25.92,25.92,25.91,25.92,6538.0
2017-01-19 15:10:00,25.91,25.92,25.91,25.92,4200.0,25.91,25.92,25.91,25.92,4200.0
2017-01-19 15:15:00,25.92,25.95,25.91,25.95,10981.0,25.92,25.95,25.91,25.95,10981.0
2017-01-19 15:20:00,25.95,25.95,25.93,25.94,15521.0,25.95,25.95,25.93,25.94,15521.0
2017-01-19 15:25:00,25.95,25.97,25.94,25.97,7673.0,25.95,25.97,25.94,25.97,7673.0
2017-01-19 15:30:00,25.96,25.97,25.94,25.95,22101.0,25.96,25.97,25.94,25.95,22101.0
2017-01-19 15:35:00,25.94,25.95,25.93,25.95,11426.0,25.94,25.95,25.93,25.95,11426.0
2017-01-19 15:40:00,25.95,25.95,25.94,25.95,7774.0,25.95,25.95,25.94,25.95,7774.0
2017-01-19 15:45:00,25.94,25.95,25.94,25.95,13213.0,25.94,25.95,25.94,25.95,13213.0
2017-01-19 15:50:00,25.95,25.96,25.95,25.96,71547.0,25.95,25.96,25.95,25.96,71547.0
2017-01-19 15:55:00,25.96,26.0,25.95,25.97,151104.0,25.96,26.0,25.95,25.97,151104.0
2017-01-20 09:30:00,25.99,26.16,25.99,26.15,16663.0,25.99,26.16,25.99,26.15,16663.0
2017-01-20 09:35:00,26.16,26.25,26.15,26.17,24539.0,26.16,26.25,26.15,26.17,24539.0
2017-01-20 09:40:00,26.16,26.2,26.11,26.15,11786.0,26.16,26.2,26.11,26.15,11786.0
2017-01-20 09:45:00,26.16,26.17,26.13,26.17,14049.0,26.16,26.17,26.13,26.17,14049.0
2017-01-20 09:50:00,26.18,26.2,26.16,26.18,22623.0,26.18,26.2,26.16,26.18,22623.0
2017-01-20 09:55:00,26.19,26.23,26.18,26.2,9239.0,26.19,26.23,26.18,26.2,9239.0
2017-01-20 10:00:00,26.2,26.23,26.19,26.19,9140.0,26.2,26.23,26.19,26.19,9140.0
2017-01-20 10:05:00,26.19,26.2,26.16,26.16,9374.0,26.19,26.2,26.16,26.16,9374.0
2017-01-20 10:10:00,26.17,26.18,26.13,26.18,19092.0,26.17,26.18,26.13,26.18,19092.0
2017-01-20 10:15:00,26.16,26.16,26.12,26.14,5722.0,26.16,26.16,26.12,26.14,5722.0
2017-01-20 10:20:00,26.13,26.13,26.08,26.09,2355.0,26.13,26.13,26.08,26.09,2355.0
2017-01-20 10:25:00,26.1,26.1,26.06,26.08,6541.0,26.1,26.1,26.06,26.08,6541.0
2017-01-20 10:30:00,26.08,26.1,26.07,26.09,3200.0,26.08,26.1,26.07,26.09,3200.0
2017-01-20 10:35:00,26.09,26.09,26.06,26.06,7862.0,26.09,26.09,26.06,26.06,7862.0
2017-01-20 10:40:00,26.06,26.08,26.05,26.07,4100.0,26.06,26.08,26.05,26.07,4100.0
2017-01-20 10:45:00,26.06,26.06,26.04,26.05,5088.0,26.06,26.06,26.04,26.05,5088.0
2017-01-20 10:50:00,26.05,26.07,26.03,26.07,3500.0,26.05,26.07,26.03,26.07,3500.0
2017-01-20 10:55:00,26.07,26.07,26.06,26.07,4100.0,26.07,26.07,26.06,26.07,4100.0
2017-01-20 11:00:00,26.07,26.07,26.06,26.07,3180.0,26.07,26.07,26.06,26.07,3180.0
2017-01-20 11:05:00,26.08,26.09,26.06,26.09,20436.0,26.08,26.09,26.06,26.09,20436.0
2017-01-20 11:10:00,26.09,26.1,26.08,26.1,3900.0,26.09,26.1,26.08,26.1,3900.0
2017-01-20 11:15:00,26.1,26.1,26.06,26.07,13226.0,26.1,26.1,26.06,26.07,13226.0
2017-01-20 11:20:00,26.07,26.08,26.06,26.07,4300.0,26.07,26.08,26.06,26.07,4300.0
2017-01-20 11:25:00,26.07,26.07,26.05,26.05,6700.0,26.07,26.07,26.05,26.05,6700.0
2017-01-20 11:30:00,26.05,26.07,26.05,26.05,4600.0,26.05,26.07,26.05,26.05,4600.0
2017-01-20 11:35:00,26.06,26.07,26.05,26.05,3696.0,26.06,26.07,26.05,26.05,3696.0
2017-01-20 11:40:00,26.06,26.09,26.06,26.09,3300.0,26.06,26.09,26.06,26.09,3300.0
2017-01-20 11:45:00,26.09,26.1,26.07,26.08,4040.0,26.09,26.1,26.07,26.08,4040.0
2017-01-20 11:50:00,26.08,26.08,26.07,26.08,4900.0,26.08,26.08,26.07,26.08,4900.0
2017-01-20 11:55:00,26.08,26.1,26.07,26.1,5763.0,26.08,26.1,26.07,26.1,5763.0
2017-01-20 12:00:00,26.11,26.11,26.08,26.09,6500.0,26.11,26.11,26.08,26.09,6500.0
2017-01-20 12:05:00,26.08,26.08,26.02,26.06,17588.0,26.08,26.08,26.02,26.06,17588.0
2017-01-20 12:10:00,26.06,26.06,26.01,26.02,4038.0,26.06,26.06,26.01,26.02,4038.0
2017-01-20 12:15:00,26.0,26.06,26.0,26.05,6943.0,26.0,26.06,26.0,26.05,6943.0
2017-01-20 12:20:00,26.05,26.05,26.01,26.02,6420.0,26.05,26.05,26.01,26.02,6420.0
2017-01-20 12:25:00,26.02,26.02,25.99,26.01,9400.0,26.02,26.02,25.99,26.01,9400.0
2017-01-20 12:30:00,26.0,26.0,25.96,25.99,7589.0,26.0,26.0,25.96,25.99,7589.0
2017-01-20 12:35:00,25.99,25.99,25.96,25.98,7241.0,25.99,25.99,25.96,25.98,7241.0
2017-01-20 12:40:00,25.98,26.0,25.97,26.0,2900.0,25.98,26.0,25.97,26.0,2900.0
2017-01-20 12:45:00,26.01,26.01,25.95,25.96,9308.0,26.01,26.01,25.95,25.96,9308.0
2017-01-20 12:50:00,25.97,25.98,25.95,25.95,3616.0,25.97,25.98,25.95,25.95,3616.0
2017-01-20 12:55:00,25.96,25.99,25.95,25.98,3616.0,25.96,25.99,25.95,25.98,3616.0
2017-01-20 13:00:00,25.98,26.0,25.97,26.0,5216.0,25.98,26.0,25.97,26.0,5216.0
2017-01-20 13:05:00,26.0,26.0,25.98,26.0,15853.0,26.0,26.0,25.98,26.0,15853.0
2017-01-20 13:10:00,26.0,26.0,25.97,25.98,4300.0,26.0,26.0,25.97,25.98,4300.0
2017-01-20 13:15:00,25.98,25.99,25.97,25.98,8689.0,25.98,25.99,25.97,25.98,8689.0
2017-01-20 13:20:00,25.99,25.99,25.97,25.97,3201.0,25.99,25.99,25.97,25.97,3201.0
2017-01-20 13:25:00,25.97,25.98,25.95,25.96,5800.0,25.97,25.98,25.95,25.96,5800.0
2017-01-20 13:30:00,25.97,25.98,25.96,25.96,2935.0,25.97,25.98,25.96,25.96,2935.0
2017-01-20 13:35:00,25.97,25.97,25.96,25.96,1100.0,25.97,25.97,25.96,25.96,1100.0
2017-01-20 13:40:00,25.96,25.97,25.96,25.96,1400.0,25.96,25.97,25.96,25.96,1400.0
2017-01-20 13:45:00,25.97,25.98,25.96,25.96,8759.0,25.97,25.98,25.96,25.96,8759.0
2017-01-20 13:50:00,25.96,25.96,25.95,25.96,2434.0,25.96,25.96,25.95,25.96,2434.0
2017-01-20 13:55:00,25.96,25.98,25.95,25.97,4465.0,25.96,25.98,25.95,25.97,4465.0
2017-01-20 14:00:00,25.97,25.98,25.96,25.98,2600.0,25.97,25.98,25.96,25.98,2600.0
2017-01-20 14:05:00,25.98,25.99,25.98,25.99,2865.0,25.98,25.99,25.98,25.99,2865.0
2017-01-20 14:10:00,25.99,25.99,25.97,25.97,3800.0,25.99,25.99,25.97,25.97,3800.0
2017-01-20 14:15:00,25.98,26.0,25.97,26.0,3074.0,25.98,26.0,25.97,26.0,3074.0
2017-01-20 14:20:00,25.99,25.99,25.94,25.94,6301.0,25.99,25.99,25.94,25.94,6301.0
2017-01-20 14:25:00,25.94,25.96,25.94,25.96,4288.0,25.94,25.96,25.94,25.96,4288.0
2017-01-20 14:30:00,25.96,25.97,25.95,25.96,3121.0,25.96,25.97,25.95,25.96,3121.0
2017-01-20 14:35:00,25.96,25.97,25.94,25.96,7885.0,25.96,25.97,25.94,25.96,7885.0
2017-01-20 14:40:00,25.95,25.97,25.95,25.96,4353.0,25.95,25.97,25.95,25.96,4353.0
2017-01-20 14:45:00,25.97,25.97,25.96,25.97,1000.0,25.97,25.97,25.96,25.97,1000.0
2017-01-20 14:50:00,25.96,25.97,25.96,25.96,1900.0,25.96,25.97,25.96,25.96,1900.0
2017-01-20 14:55:00,25.97,25.97,25.96,25.96,2120.0,25.97,25.97,25.96,25.96,2120.0
2017-01-20 15:00:00,25.97,25.97,25.96,25.97,3487.0,25.97,25.97,25.96,25.97,3487.0
2017-01-20 15:05:00,25.97,25.98,25.96,25.98,7967.0,25.97,25.98,25.96,25.98,7967.0
2017-01-20 15:10:00,25.98,25.98,25.96,25.96,11669.0,25.98,25.98,25.96,25.96,11669.0
2017-01-20 15:15:00,25.96,25.97,25.94,25.95,8760.0,25.96,25.97,25.94,25.95,8760.0
2017-01-20 15:20:00,25.95,25.95,25.9,25.91,32920.0,25.95,25.95,25.9,25.91,32920.0
2017-01-20 15:25:00,25.91,25.92,25.9,25.9,14794.0,25.91,25.92,25.9,25.9,14794.0
2017-01-20 15:30:00,25.91,25.92,25.9,25.92,15693.0,25.91,25.92,25.9,25.92,15693.0
2017-01-20 15:35:00,25.92,25.93,25.91,25.92,25777.0,25.92,25.93,25.91,25.92,25777.0
2017-01-20 15:40:00,25.92,25.93,25.91,25.92,19293.0,25.92,25.93,25.91,25.92,19293.0
2017-01-20 15:45:00,25.92,25.94,25.91,25.93,25938.0,25.92,25.94,25.91,25.93,25938.0
2017-01-20 15:50:00,25.94,25.94,25.92,25.93,33435.0,25.94,25.94,25.92,25.93,33435.0
2017-01-20 15:55:00,25.93,25.95,25.92,25.94,129238.0,25.93,25.95,25.92,25.94,129238.0
2017-01-23 09:30:00,25.83,25.99,25.8,25.99,15614.0,25.83,25.99,25.8,25.99,15614.0
2017-01-23 09:35:00,25.99,26.03,25.98,26.0,3821.0,25.99,26.03,25.98,26.0,3821.0
2017-01-23 09:40:00,26.02,26.02,25.96,25.99,7920.0,26.02,26.02,25.96,25.99,7920.0
2017-01-23 09:45:00,26.0,26.06,25.98,26.06,13216.0,26.0,26.06,25.98,26.06,13216.0
2017-01-23 09:50:00,26.06,26.07,26.01,26.01,7126.0,26.06,26.07,26.01,26.01,7126.0
2017-01-23 09:55:00,26.02,26.03,26.0,26.01,3600.0,26.02,26.03,26.0,26.01,3600.0
2017-01-23 10:00:00,26.01,26.04,26.0,26.03,5000.0,26.01,26.04,26.0,26.03,5000.0
2017-01-23 10:05:00,26.02,26.03,25.99,26.01,4300.0,26.02,26.03,25.99,26.01,4300.0
2017-01-23 10:10:00,26.0,26.01,25.99,26.01,10000.0,26.0,26.01,25.99,26.01,10000.0
2017-01-23 10:15:00,26.02,26.03,26.0,26.01,5300.0,26.02,26.03,26.0,26.01,5300.0
2017-01-23 10:20:00,26.02,26.04,26.01,26.02,7366.0,26.02,26.04,26.01,26.02,7366.0
2017-01-23 10:25:00,26.02,26.03,26.0,26.01,55200.0,26.02,26.03,26.0,26.01,55200.0
2017-01-23 10:30:00,26.01,26.01,25.93,25.93,10715.0,26.01,26.01,25.93,25.93,10715.0
2017-01-23 10:35:00,25.93,25.94,25.9,25.9,10582.0,25.93,25.94,25.9,25.9,10582.0
2017-01-23 10:40:00,25.9,25.91,25.86,25.88,42644.0,25.9,25.91,25.86,25.88,42644.0
2017-01-23 10:45:00,25.87,25.88,25.85,25.86,6937.0,25.87,25.88,25.85,25.86,6937.0
2017-01-23 10:50:00,25.87,25.88,25.85,25.85,13100.0,25.87,25.88,25.85,25.85,13100.0
2017-01-23 10:55:00,25.85,25.87,25.85,25.85,9345.0,25.85,25.87,25.85,25.85,9345.0
2017-01-23 11:00:00,25.85,25.86,25.84,25.85,8755.0,25.85,25.86,25.84,25.85,8755.0
2017-01-23 11:05:00,25.85,25.88,25.85,25.86,7432.0,25.85,25.88,25.85,25.86,7432.0
2017-01-23 11:10:00,25.86,25.86,25.83,25.83,2968.0,25.86,25.86,25.83,25.83,2968.0
2017-01-23 11:15:00,25.83,25.83,25.82,25.83,4290.0,25.83,25.83,25.82,25.83,4290.0
2017-01-23 11:20:00,25.82,25.83,25.79,25.79,8746.0,25.82,25.83,25.79,25.79,8746.0
2017-01-23 11:25:00,25.78,25.79,25.78,25.79,4261.0,25.78,25.79,25.78,25.79,4261.0
2017-01-23 11:30:00,25.8,25.82,25.79,25.79,8594.0,25.8,25.82,25.79,25.79,8594.0
2017-01-23 11:35:00,25.79,25.79,25.78,25.79,1300.0,25.79,25.79,25.78,25.79,1300.0
2017-01-23 11:40:00,25.79,25.79,25.78,25.79,685.0,25.79,25.79,25.78,25.79,685.0
2017-01-23 11:45:00,25.78,25.79,25.7,25.7,27281.0,25.78,25.79,25.7,25.7,27281.0
2017-01-23 11:50:00,25.7,25.7,25.69,25.7,4871.0,25.7,25.7,25.69,25.7,4871.0
2017-01-23 11:55:00,25.7,25.71,25.69,25.7,5250.0,25.7,25.71,25.69,25.7,5250.0
2017-01-23 12:00:00,25.71,25.71,25.68,25.69,10856.0,25.71,25.71,25.68,25.69,10856.0
2017-01-23 12:05:00,25.69,25.7,25.67,25.68,12477.0,25.69,25.7,25.67,25.68,12477.0
2017-01-23 12:10:00,25.67,25.68,25.65,25.66,10300.0,25.67,25.68,25.65,25.66,10300.0
2017-01-23 12:15:00,25.66,25.66,25.65,25.66,7926.0,25.66,25.66,25.65,25.66,7926.0
2017-01-23 12:20:00,25.66,25.67,25.64,25.66,42818.0,25.66,25.67,25.64,25.66,42818.0
2017-01-23 12:25:00,25.66,25.67,25.64,25.66,6159.0,25.66,25.67,25.64,25.66,6159.0
2017-01-23 12:30:00,25.66,25.68,25.66,25.68,13319.0,25.66,25.68,25.66,25.68,13319.0
2017-01-23 12:35:00,25.68,25.69,25.66,25.68,22089.0,25.68,25.69,25.66,25.68,22089.0
2017-01-23 12:40:00,25.68,25.69,25.68,25.69,3669.0,25.68,25.69,25.68,25.69,3669.0
2017-01-23 12:45:00,25.69,25.7,25.68,25.69,3809.0,25.69,25.7,25.68,25.69,3809.0
2017-01-23 12:50:00,25.69,25.7,25.68,25.7,3474.0,25.69,25.7,25.68,25.7,3474.0
2017-01-23 12:55:00,25.7,25.71,25.69,25.7,6075.0,25.7,25.71,25.69,25.7,6075.0
2017-01-23 13:00:00,25.7,25.7,25.68,25.7,13351.0,25.7,25.7,25.68,25.7,13351.0
2017-01-23 13:05:00,25.7,25.71,25.69,25.71,3700.0,25.7,25.71,25.69,25.71,3700.0
2017-01-23 13:10:00,25.7,25.71,25.7,25.71,2500.0,25.7,25.71,25.7,25.71,2500.0
2017-01-23 13:15:00,25.7,25.72,25.7,25.71,5301.0,25.7,25.72,25.7,25.71,5301.0
2017-01-23 13:20:00,25.72,25.74,25.72,25.74,4345.0,25.72,25.74,25.72,25.74,4345.0
2017-01-23 13:25:00,25.74,25.75,25.72,25.74,12626.0,25.74,25.75,25.72,25.74,12626.0
2017-01-23 13:30:00,25.74,25.77,25.74,25.76,4772.0,25.74,25.77,25.74,25.76,4772.0
2017-01-23 13:35:00,25.77,25.8,25.77,25.8,7690.0,25.77,25.8,25.77,25.8,7690.0
2017-01-23 13:40:00,25.81,25.82,25.78,25.78,24132.0,25.81,25.82,25.78,25.78,24132.0
2017-01-23 13:45:00,25.78,25.78,25.76,25.76,3800.0,25.78,25.78,25.76,25.76,3800.0
2017-01-23 13:50:00,25.77,25.77,25.74,25.74,13281.0,25.77,25.77,25.74,25.74,13281.0
2017-01-23 13:55:00,25.74,25.75,25.7,25.7,24321.0,25.74,25.75,25.7,25.7,24321.0
2017-01-23 14:00:00,25.7,25.71,25.69,25.7,16673.0,25.7,25.71,25.69,25.7,16673.0
2017-01-23 14:05:00,25.7,25.7,25.66,25.66,10300.0,25.7,25.7,25.66,25.66,10300.0
2017-01-23 14:10:00,25.67,25.68,25.64,25.65,15810.0,25.67,25.68,25.64,25.65,15810.0
2017-01-23 14:15:00,25.65,25.66,25.63,25.64,18981.0,25.65,25.66,25.63,25.64,18981.0
2017-01-23 14:20:00,25.64,25.66,25.62,25.63,21898.0,25.64,25.66,25.62,25.63,21898.0
2017-01-23 14:25:00,25.63,25.64,25.62,25.64,7031.0,25.63,25.64,25.62,25.64,7031.0
2017-01-23 14:30:00,25.64,25.65,25.62,25.64,36967.0,25.64,25.65,25.62,25.64,36967.0
2017-01-23 14:35:00,25.64,25.68,25.64,25.68,30907.0,25.64,25.68,25.64,25.68,30907.0
2017-01-23 14:40:00,25.68,25.68,25.65,25.66,20742.0,25.68,25.68,25.65,25.66,20742.0
2017-01-23 14:45:00,25.66,25.67,25.64,25.64,23912.0,25.66,25.67,25.64,25.64,23912.0
2017-01-23 14:50:00,25.64,25.66,25.63,25.64,34437.0,25.64,25.66,25.63,25.64,34437.0
2017-01-23 14:55:00,25.64,25.66,25.63,25.64,21509.0,25.64,25.66,25.63,25.64,21509.0
2017-01-23 15:00:00,25.64,25.66,25.64,25.65,16100.0,25.64,25.66,25.64,25.65,16100.0
2017-01-23 15:05:00,25.65,25.67,25.64,25.67,14768.0,25.65,25.67,25.64,25.67,14768.0
2017-01-23 15:10:00,25.67,25.68,25.66,25.67,12063.0,25.67,25.68,25.66,25.67,12063.0
2017-01-23 15:15:00,25.68,25.69,25.67,25.69,5926.0,25.68,25.69,25.67,25.69,5926.0
2017-01-23 15:20:00,25.69,25.72,25.69,25.71,36759.0,25.69,25.72,25.69,25.71,36759.0
2017-01-23 15:25:00,25.71,25.71,25.7,25.71,5692.0,25.71,25.71,25.7,25.71,5692.0
2017-01-23 15:30:00,25.71,25.72,25.7,25.71,7939.0,25.71,25.72,25.7,25.71,7939.0
2017-01-23 15:35:00,25.71,25.72,25.7,25.7,67215.0,25.71,25.72,25.7,25.7,67215.0
2017-01-23 15:40:00,25.7,25.71,25.69,25.7,61179.0,25.7,25.71,25.69,25.7,61179.0
2017-01-23 15:45:00,25.7,25.72,25.69,25.7,45315.0,25.7,25.72,25.69,25.7,45315.0
2017-01-23 15:50:00,25.7,25.71,25.66,25.67,71725.0,25.7,25.71,25.66,25.67,71725.0
2017-01-23 15:55:00,25.67,25.68,25.66,25.67,96701.0,25.67,25.68,25.66,25.67,96701.0
2017-01-24 09:30:00,25.74,25.83,25.69,25.81,18168.0,25.74,25.83,25.69,25.81,18168.0
2017-01-24 09:35:00,25.8,25.83,25.68,25.68,21532.0,25.8,25.83,25.68,25.68,21532.0
2017-01-24 09:40:00,25.69,25.75,25.67,25.69,40774.0,25.69,25.75,25.67,25.69,40774.0
2017-01-24 09:45:00,25.69,25.83,25.69,25.82,64308.0,25.69,25.83,25.69,25.82,64308.0
2017-01-24 09:50:00,25.83,25.85,25.79,25.84,27105.0,25.83,25.85,25.79,25.84,27105.0
2017-01-24 09:55:00,25.84,25.84,25.78,25.78,39212.0,25.84,25.84,25.78,25.78,39212.0
2017-01-24 10:00:00,25.78,25.8,25.75,25.79,27101.0,25.78,25.8,25.75,25.79,27101.0
2017-01-24 10:05:00,25.79,25.81,25.78,25.79,26755.0,25.79,25.81,25.78,25.79,26755.0
2017-01-24 10:10:00,25.79,25.82,25.79,25.8,41754.0,25.79,25.82,25.79,25.8,41754.0
2017-01-24 10:15:00,25.8,25.82,25.79,25.8,19417.0,25.8,25.82,25.79,25.8,19417.0
2017-01-24 10:20:00,25.81,25.84,25.8,25.82,18055.0,25.81,25.84,25.8,25.82,18055.0
2017-01-24 10:25:00,25.82,25.83,25.8,25.8,16777.0,25.82,25.83,25.8,25.8,16777.0
2017-01-24 10:30:00,25.79,25.81,25.79,25.8,9531.0,25.79,25.81,25.79,25.8,9531.0
2017-01-24 10:35:00,25.79,25.8,25.79,25.8,6795.0,25.79,25.8,25.79,25.8,6795.0
2017-01-24 10:40:00,25.8,25.81,25.79,25.8,21725.0,25.8,25.81,25.79,25.8,21725.0
2017-01-24 10:45:00,25.8,25.84,25.79,25.83,37916.0,25.8,25.84,25.79,25.83,37916.0
2017-01-24 10:50:00,25.83,25.87,25.82,25.86,16353.0,25.83,25.87,25.82,25.86,16353.0
2017-01-24 10:55:00,25.87,25.9,25.87,25.88,13700.0,25.87,25.9,25.87,25.88,13700.0
2017-01-24 11:00:00,25.88,25.92,25.87,25.91,29773.0,25.88,25.92,25.87,25.91,29773.0
2017-01-24 11:05:00,25.91,25.94,25.9,25.92,18550.0,25.91,25.94,25.9,25.92,18550.0
2017-01-24 11:10:00,25.92,25.92,25.91,25.92,5700.0,25.92,25.92,25.91,25.92,5700.0
2017-01-24 11:15:00,25.92,25.92,25.9,25.92,18380.0,25.92,25.92,25.9,25.92,18380.0
2017-01-24 11:20:00,25.92,25.94,25.92,25.94,10350.0,25.92,25.94,25.92,25.94,10350.0
2017-01-24 11:25:00,25.94,25.95,25.92,25.93,11133.0,25.94,25.95,25.92,25.93,11133.0
2017-01-24 11:30:00,25.93,25.93,25.92,25.93,5400.0,25.93,25.93,25.92,25.93,5400.0
2017-01-24 11:35:00,25.93,25.97,25.92,25.97,13864.0,25.93,25.97,25.92,25.97,13864.0
2017-01-24 11:40:00,25.97,25.99,25.96,25.97,21740.0,25.97,25.99,25.96,25.97,21740.0
2017-01-24 11:45:00,25.96,25.99,25.96,25.99,13852.0,25.96,25.99,25.96,25.99,13852.0
2017-01-24 11:50:00,25.99,26.01,25.98,25.98,28583.0,25.99,26.01,25.98,25.98,28583.0
2017-01-24 11:55:00,25.99,26.01,25.98,26.01,27285.0,25.99,26.01,25.98,26.01,27285.0
2017-01-24 12:00:00,26.01,26.02,25.99,26.02,36938.0,26.01,26.02,25.99,26.02,36938.0
2017-01-24 12:05:00,26.02,26.03,26.01,26.03,17617.0,26.02,26.03,26.01,26.03,17617.0
2017-01-24 12:10:00,26.03,26.08,26.02,26.08,26358.0,26.03,26.08,26.02,26.08,26358.0
2017-01-24 12:15:00,26.08,26.09,26.06,26.08,21059.0,26.08,26.09,26.06,26.08,21059.0
2017-01-24 12:20:00,26.08,26.09,26.07,26.09,7536.0,26.08,26.09,26.07,26.09,7536.0
2017-01-24 12:25:00,26.09,26.12,26.08,26.12,22698.0,26.09,26.12,26.08,26.12,22698.0
2017-01-24 12:30:00,26.12,26.12,26.09,26.1,19732.0,26.12,26.12,26.09,26.1,19732.0
2017-01-24 12:35:00,26.09,26.11,26.08,26.09,9100.0,26.09,26.11,26.08,26.09,9100.0
2017-01-24 12:40:00,26.09,26.1,26.08,26.09,11953.0,26.09,26.1,26.08,26.09,11953.0
2017-01-24 12:45:00,26.09,26.09,26.06,26.08,25345.0,26.09,26.09,26.06,26.08,25345.0
2017-01-24 12:50:00,26.08,26.1,26.07,26.08,21987.0,26.08,26.1,26.07,26.08,21987.0
2017-01-24 12:55:00,26.08,26.08,26.06,26.08,19020.0,26.08,26.08,26.06,26.08,19020.0
2017-01-24 13:00:00,26.08,26.11,26.08,26.11,13565.0,26.08,26.11,26.08,26.11,13565.0
2017-01-24 13:05:00,26.12,26.17,26.11,26.15,21075.0,26.12,26.17,26.11,26.15,21075.0
2017-01-24 13:10:00,26.15,26.17,26.14,26.16,8307.0,26.15,26.17,26.14,26.16,8307.0
2017-01-24 13:15:00,26.16,26.16,26.15,26.16,5500.0,26.16,26.16,26.15,26.16,5500.0
2017-01-24 13:20:00,26.16,26.17,26.15,26.17,15131.0,26.16,26.17,26.15,26.17,15131.0
2017-01-24 13:25:00,26.17,26.18,26.16,26.18,19177.0,26.17,26.18,26.16,26.18,19177.0
2017-01-24 13:30:00,26.18,26.22,26.17,26.19,66043.0,26.18,26.22,26.17,26.19,66043.0
2017-01-24 13:35:00,26.19,26.22,26.19,26.2,10641.0,26.19,26.22,26.19,26.2,10641.0
2017-01-24 13:40:00,26.2,26.23,26.19,26.2,71717.0,26.2,26.23,26.19,26.2,71717.0
2017-01-24 13:45:00,26.2,26.24,26.19,26.22,41743.0,26.2,26.24,26.19,26.22,41743.0
2017-01-24 13:50:00,26.23,26.23,26.2,26.22,22153.0,26.23,26.23,26.2,26.22,22153.0
2017-01-24 13:55:00,26.22,26.22,26.19,26.2,12201.0,26.22,26.22,26.19,26.2,12201.0
2017-01-24 14:00:00,26.2,26.2,26.19,26.19,6000.0,26.2,26.2,26.19,26.19,6000.0
2017-01-24 14:05:00,26.2,26.21,26.19,26.2,18952.0,26.2,26.21,26.19,26.2,18952.0
2017-01-24 14:10:00,26.2,26.2,26.15,26.16,13118.0,26.2,26.2,26.15,26.16,13118.0
2017-01-24 14:15:00,26.16,26.19,26.15,26.19,21420.0,26.16,26.19,26.15,26.19,21420.0
2017-01-24 14:20:00,26.19,26.19,26.16,26.17,12481.0,26.19,26.19,26.16,26.17,12481.0
2017-01-24 14:25:00,26.17,26.17,26.15,26.16,23412.0,26.17,26.17,26.15,26.16,23412.0
2017-01-24 14:30:00,26.16,26.19,26.15,26.19,19315.0,26.16,26.19,26.15,26.19,19315.0
2017-01-24 14:35:00,26.18,26.19,26.17,26.18,13007.0,26.18,26.19,26.17,26.18,13007.0
2017-01-24 14:40:00,26.18,26.2,26.17,26.19,25600.0,26.18,26.2,26.17,26.19,25600.0
2017-01-24 14:45:00,26.19,26.2,26.18,26.2,52478.0,26.19,26.2,26.18,26.2,52478.0
2017-01-24 14:50:00,26.2,26.23,26.2,26.23,37511.0,26.2,26.23,26.2,26.23,37511.0
2017-01-24 14:55:00,26.22,26.23,26.21,26.21,25038.0,26.22,26.23,26.21,26.21,25038.0
2017-01-24 15:00:00,26.21,26.24,26.2,26.24,22784.0,26.21,26.24,26.2,26.24,22784.0
2017-01-24 15:05:00,26.24,26.26,26.23,26.24,32648.0,26.24,26.26,26.23,26.24,32648.0
2017-01-24 15:10:00,26.25,26.27,26.24,26.25,13423.0,26.25,26.27,26.24,26.25,13423.0
2017-01-24 15:15:00,26.26,26.26,26.23,26.23,14009.0,26.26,26.26,26.23,26.23,14009.0
2017-01-24 15:20:00,26.24,26.26,26.23,26.26,8543.0,26.24,26.26,26.23,26.26,8543.0
2017-01-24 15:25:00,26.26,26.26,26.23,26.24,18276.0,26.26,26.26,26.23,26.24,18276.0
2017-01-24 15:30:00,26.24,26.26,26.23,26.26,15670.0,26.24,26.26,26.23,26.26,15670.0
2017-01-24 15:35:00,26.26,26.26,26.23,26.25,140865.0,26.26,26.26,26.23,26.25,140865.0
2017-01-24 15:40:00,26.26,26.26,26.24,26.25,35869.0,26.26,26.26,26.24,26.25,35869.0
2017-01-24 15:45:00,26.25,26.25,26.23,26.24,51028.0,26.25,26.25,26.23,26.24,51028.0
2017-01-24 15:50:00,26.24,26.26,26.23,26.26,74022.0,26.24,26.26,26.23,26.26,74022.0
2017-01-24 15:55:00,26.26,26.26,26.21,26.23,228248.0,26.26,26.26,26.21,26.23,228248.0
2017-01-25 09:30:00,26.45,26.47,26.32,26.37,22010.0,26.45,26.47,26.32,26.37,22010.0
2017-01-25 09:35:00,26.37,26.4,26.27,26.33,13257.0,26.37,26.4,26.27,26.33,13257.0
2017-01-25 09:40:00,26.34,26.34,26.19,26.22,21168.0,26.34,26.34,26.19,26.22,21168.0
2017-01-25 09:45:00,26.23,26.25,26.21,26.25,21803.0,26.23,26.25,26.21,26.25,21803.0
2017-01-25 09:50:00,26.24,26.26,26.22,26.23,66475.0,26.24,26.26,26.22,26.23,66475.0
2017-01-25 09:55:00,26.23,26.26,26.21,26.23,25860.0,26.23,26.26,26.21,26.23,25860.0
2017-01-25 10:00:00,26.22,26.22,26.15,26.16,12771.0,26.22,26.22,26.15,26.16,12771.0
2017-01-25 10:05:00,26.16,26.2,26.14,26.2,24687.0,26.16,26.2,26.14,26.2,24687.0
2017-01-25 10:10:00,26.2,26.25,26.19,26.21,30551.0,26.2,26.25,26.19,26.21,30551.0
2017-01-25 10:15:00,26.21,26.23,26.16,26.21,18244.0,26.21,26.23,26.16,26.21,18244.0
2017-01-25 10:20:00,26.2,26.21,26.2,26.21,3163.0,26.2,26.21,26.2,26.21,3163.0
2017-01-25 10:25:00,26.21,26.21,26.18,26.18,3500.0,26.21,26.21,26.18,26.18,3500.0
2017-01-25 10:30:00,26.18,26.18,26.16,26.16,2500.0,26.18,26.18,26.16,26.16,2500.0
2017-01-25 10:35:00,26.17,26.19,26.16,26.18,9412.0,26.17,26.19,26.16,26.18,9412.0
2017-01-25 10:40:00,26.18,26.22,26.18,26.22,12627.0,26.18,26.22,26.18,26.22,12627.0
2017-01-25 10:45:00,26.21,26.24,26.2,26.22,12258.0,26.21,26.24,26.2,26.22,12258.0
2017-01-25 10:50:00,26.22,26.28,26.22,26.26,48738.0,26.22,26.28,26.22,26.26,48738.0
2017-01-25 10:55:00,26.25,26.26,26.24,26.25,11450.0,26.25,26.26,26.24,26.25,11450.0
2017-01-25 11:00:00,26.25,26.26,26.24,26.25,40740.0,26.25,26.26,26.24,26.25,40740.0
2017-01-25 11:05:00,26.25,26.3,26.24,26.29,16272.0,26.25,26.3,26.24,26.29,16272.0
2017-01-25 11:10:00,26.3,26.3,26.25,26.25,25616.0,26.3,26.3,26.25,26.25,25616.0
2017-01-25 11:15:00,26.26,26.26,26.25,26.25,4600.0,26.26,26.26,26.25,26.25,4600.0
2017-01-25 11:20:00,26.26,26.26,26.22,26.23,23239.0,26.26,26.26,26.22,26.23,23239.0
2017-01-25 11:25:00,26.23,26.25,26.22,26.25,12749.0,26.23,26.25,26.22,26.25,12749.0
2017-01-25 11:30:00,26.24,26.25,26.17,26.2,26477.0,26.24,26.25,26.17,26.2,26477.0
2017-01-25 11:35:00,26.19,26.2,26.19,26.2,6024.0,26.19,26.2,26.19,26.2,6024.0
2017-01-25 11:40:00,26.2,26.21,26.2,26.21,4950.0,26.2,26.21,26.2,26.21,4950.0
2017-01-25 11:45:00,26.2,26.21,26.2,26.21,3700.0,26.2,26.21,26.2,26.21,3700.0
2017-01-25 11:50:00,26.21,26.21,26.2,26.21,4301.0,26.21,26.21,26.2,26.21,4301.0
2017-01-25 11:55:00,26.2,26.21,26.2,26.21,8415.0,26.2,26.21,26.2,26.21,8415.0
2017-01-25 12:00:00,26.21,26.21,26.2,26.21,2738.0,26.21,26.21,26.2,26.21,2738.0
2017-01-25 12:05:00,26.21,26.23,26.2,26.23,7889.0,26.21,26.23,26.2,26.23,7889.0
2017-01-25 12:10:00,26.23,26.23,26.19,26.21,25331.0,26.23,26.23,26.19,26.21,25331.0
2017-01-25 12:15:00,26.21,26.21,26.18,26.19,6301.0,26.21,26.21,26.18,26.19,6301.0
2017-01-25 12:20:00,26.2,26.2,26.18,26.19,5934.0,26.2,26.2,26.18,26.19,5934.0
2017-01-25 12:25:00,26.19,26.19,26.18,26.19,2900.0,26.19,26.19,26.18,26.19,2900.0
2017-01-25 12:30:00,26.19,26.2,26.19,26.2,7199.0,26.19,26.2,26.19,26.2,7199.0
2017-01-25 12:35:00,26.19,26.2,26.18,26.2,9883.0,26.19,26.2,26.18,26.2,9883.0
2017-01-25 12:40:00,26.2,26.2,26.19,26.19,4026.0,26.2,26.2,26.19,26.19,4026.0
2017-01-25 12:45:00,26.18,26.18,26.17,26.18,3800.0,26.18,26.18,26.17,26.18,3800.0
2017-01-25 12:50:00,26.17,26.2,26.17,26.2,4161.0,26.17,26.2,26.17,26.2,4161.0
2017-01-25 12:55:00,26.2,26.21,26.19,26.21,5129.0,26.2,26.21,26.19,26.21,5129.0
2017-01-25 13:00:00,26.21,26.21,26.2,26.2,9000.0,26.21,26.21,26.2,26.2,9000.0
2017-01-25 13:05:00,26.19,26.2,26.19,26.2,81842.0,26.19,26.2,26.19,26.2,81842.0
2017-01-25 13:10:00,26.2,26.22,26.19,26.21,7252.0,26.2,26.22,26.19,26.21,7252.0
2017-01-25 13:15:00,26.21,26.25,26.21,26.25,5687.0,26.21,26.25,26.21,26.25,5687.0
2017-01-25 13:20:00,26.25,26.25,26.23,26.24,12045.0,26.25,26.25,26.23,26.24,12045.0
2017-01-25 13:25:00,26.22,26.24,26.22,26.24,3300.0,26.22,26.24,26.22,26.24,3300.0
2017-01-25 13:30:00,26.23,26.24,26.21,26.21,5412.0,26.23,26.24,26.21,26.21,5412.0
2017-01-25 13:35:00,26.21,26.24,26.21,26.24,13814.0,26.21,26.24,26.21,26.24,13814.0
2017-01-25 13:40:00,26.24,26.25,26.23,26.23,9242.0,26.24,26.25,26.23,26.23,9242.0
2017-01-25 13:45:00,26.23,26.24,26.21,26.23,8434.0,26.23,26.24,26.21,26.23,8434.0
2017-01-25 13:50:00,26.23,26.25,26.22,26.23,13939.0,26.23,26.25,26.22,26.23,13939.0
2017-01-25 13:55:00,26.23,26.24,26.23,26.24,7416.0,26.23,26.24,26.23,26.24,7416.0
2017-01-25 14:00:00,26.24,26.24,26.22,26.22,13438.0,26.24,26.24,26.22,26.22,13438.0
2017-01-25 14:05:00,26.22,26.24,26.22,26.23,16122.0,26.22,26.24,26.22,26.23,16122.0
2017-01-25 14:10:00,26.22,26.23,26.22,26.22,5282.0,26.22,26.23,26.22,26.22,5282.0
2017-01-25 14:15:00,26.22,26.23,26.22,26.23,3347.0,26.22,26.23,26.22,26.23,3347.0
2017-01-25 14:20:00,26.22,26.23,26.22,26.23,3801.0,26.22,26.23,26.22,26.23,3801.0
2017-01-25 14:25:00,26.23,26.23,26.21,26.21,6341.0,26.23,26.23,26.21,26.21,6341.0
2017-01-25 14:30:00,26.21,26.22,26.21,26.21,4200.0,26.21,26.22,26.21,26.21,4200.0
2017-01-25 14:35:00,26.21,26.23,26.21,26.23,10480.0,26.21,26.23,26.21,26.23,10480.0
2017-01-25 14:40:00,26.23,26.23,26.21,26.21,5606.0,26.23,26.23,26.21,26.21,5606.0
2017-01-25 14:45:00,26.21,26.23,26.21,26.22,11950.0,26.21,26.23,26.21,26.22,11950.0
2017-01-25 14:50:00,26.21,26.22,26.21,26.21,6382.0,26.21,26.22,26.21,26.21,6382.0
2017-01-25 14:55:00,26.21,26.22,26.19,26.19,28848.0,26.21,26.22,26.19,26.19,28848.0
2017-01-25 15:00:00,26.19,26.22,26.19,26.2,15475.0,26.19,26.22,26.19,26.2,15475.0
2017-01-25 15:05:00,26.2,26.21,26.2,26.21,3100.0,26.2,26.21,26.2,26.21,3100.0
2017-01-25 15:10:00,26.21,26.22,26.2,26.21,8900.0,26.21,26.22,26.2,26.21,8900.0
2017-01-25 15:15:00,26.21,26.22,26.18,26.19,15442.0,26.21,26.22,26.18,26.19,15442.0
2017-01-25 15:20:00,26.19,26.21,26.18,26.2,21183.0,26.19,26.21,26.18,26.2,21183.0
2017-01-25 15:25:00,26.2,26.2,26.18,26.19,23094.0,26.2,26.2,26.18,26.19,23094.0
2017-01-25 15:30:00,26.2,26.21,26.18,26.2,29859.0,26.2,26.21,26.18,26.2,29859.0
2017-01-25 15:35:00,26.2,26.21,26.19,26.21,17594.0,26.2,26.21,26.19,26.21,17594.0
2017-01-25 15:40:00,26.21,26.23,26.2,26.22,56580.0,26.21,26.23,26.2,26.22,56580.0
2017-01-25 15:45:00,26.23,26.26,26.23,26.25,27511.0,26.23,26.26,26.23,26.25,27511.0
2017-01-25 15:50:00,26.25,26.27,26.24,26.26,37268.0,26.25,26.27,26.24,26.26,37268.0
2017-01-25 15:55:00,26.26,26.28,26.25,26.26,79633.0,26.26,26.28,26.25,26.26,79633.0
2017-01-26 09:30:00,26.31,26.37,26.28,26.37,14930.0,26.31,26.37,26.28,26.37,14930.0
2017-01-26 09:35:00,26.36,26.37,26.28,26.3,31100.0,26.36,26.37,26.28,26.3,31100.0
2017-01-26 09:40:00,26.3,26.32,26.25,26.3,18077.0,26.3,26.32,26.25,26.3,18077.0
2017-01-26 09:45:00,26.29,26.3,26.24,26.3,10885.0,26.29,26.3,26.24,26.3,10885.0
2017-01-26 09:50:00,26.3,26.31,26.27,26.3,8499.0,26.3,26.31,26.27,26.3,8499.0
2017-01-26 09:55:00,26.3,26.31,26.28,26.29,6549.0,26.3,26.31,26.28,26.29,6549.0
2017-01-26 10:00:00,26.29,26.29,26.25,26.25,11134.0,26.29,26.29,26.25,26.25,11134.0
2017-01-26 10:05:00,26.25,26.26,26.22,26.24,7500.0,26.25,26.26,26.22,26.24,7500.0
2017-01-26 10:10:00,26.24,26.25,26.2,26.23,12852.0,26.24,26.25,26.2,26.23,12852.0
2017-01-26 10:15:00,26.23,26.23,26.2,26.2,4950.0,26.23,26.23,26.2,26.2,4950.0
2017-01-26 10:20:00,26.19,26.2,26.16,26.16,4400.0,26.19,26.2,26.16,26.16,4400.0
2017-01-26 10:25:00,26.15,26.15,26.11,26.12,7115.0,26.15,26.15,26.11,26.12,7115.0
2017-01-26 10:30:00,26.12,26.13,26.07,26.07,7191.0,26.12,26.13,26.07,26.07,7191.0
2017-01-26 10:35:00,26.08,26.11,26.07,26.09,67239.0,26.08,26.11,26.07,26.09,67239.0
2017-01-26 10:40:00,26.08,26.08,26.04,26.04,10908.0,26.08,26.08,26.04,26.04,10908.0
2017-01-26 10:45:00,26.05,26.06,26.03,26.04,7107.0,26.05,26.06,26.03,26.04,7107.0
2017-01-26 10:50:00,26.04,26.04,26.01,26.02,5649.0,26.04,26.04,26.01,26.02,5649.0
2017-01-26 10:55:00,26.01,26.01,25.95,25.97,18718.0,26.01,26.01,25.95,25.97,18718.0
2017-01-26 11:00:00,25.97,25.98,25.97,25.97,8055.0,25.97,25.98,25.97,25.97,8055.0
2017-01-26 11:05:00,25.98,25.99,25.97,25.99,25607.0,25.98,25.99,25.97,25.99,25607.0
2017-01-26 11:10:00,26.0,26.02,25.99,26.02,10070.0,26.0,26.02,25.99,26.02,10070.0
2017-01-26 11:15:00,26.02,26.03,25.99,25.99,13965.0,26.02,26.03,25.99,25.99,13965.0
2017-01-26 11:20:00,25.99,26.0,25.99,26.0,700.0,25.99,26.0,25.99,26.0,700.0
2017-01-26 11:25:00,26.0,26.01,25.99,26.0,11662.0,26.0,26.01,25.99,26.0,11662.0
2017-01-26 11:30:00,26.0,26.0,25.97,25.98,7308.0,26.0,26.0,25.97,25.98,7308.0
2017-01-26 11:35:00,25.99,26.01,25.98,26.0,4576.0,25.99,26.01,25.98,26.0,4576.0
2017-01-26 11:40:00,26.01,26.04,26.0,26.04,11273.0,26.01,26.04,26.0,26.04,11273.0
2017-01-26 11:45:00,26.04,26.07,26.03,26.06,5669.0,26.04,26.07,26.03,26.06,5669.0
2017-01-26 11:50:00,26.06,26.07,26.05,26.06,4100.0,26.06,26.07,26.05,26.06,4100.0
2017-01-26 11:55:00,26.06,26.06,26.04,26.05,3500.0,26.06,26.06,26.04,26.05,3500.0
2017-01-26 12:00:00,26.04,26.05,26.0,26.01,5068.0,26.04,26.05,26.0,26.01,5068.0
2017-01-26 12:05:00,26.0,26.02,26.0,26.0,8392.0,26.0,26.02,26.0,26.0,8392.0
2017-01-26 12:10:00,26.0,26.02,26.0,26.02,3310.0,26.0,26.02,26.0,26.02,3310.0
2017-01-26 12:15:00,26.02,26.02,26.01,26.01,600.0,26.02,26.02,26.01,26.01,600.0
2017-01-26 12:20:00,26.01,26.02,26.01,26.02,4668.0,26.01,26.02,26.01,26.02,4668.0
2017-01-26 12:25:00,26.01,26.02,26.01,26.01,18485.0,26.01,26.02,26.01,26.01,18485.0
2017-01-26 12:30:00,26.02,26.02,26.0,26.0,14284.0,26.02,26.02,26.0,26.0,14284.0
2017-01-26 12:35:00,26.0,26.0,25.98,25.99,5900.0,26.0,26.0,25.98,25.99,5900.0
2017-01-26 12:40:00,25.98,25.99,25.97,25.99,9685.0,25.98,25.99,25.97,25.99,9685.0
2017-01-26 12:45:00,25.99,25.99,25.99,25.99,2463.0,25.99,25.99,25.99,25.99,2463.0
2017-01-26 12:50:00,26.0,26.01,25.99,25.99,4944.0,26.0,26.01,25.99,25.99,4944.0
2017-01-26 12:55:00,25.99,26.01,25.99,26.0,22610.0,25.99,26.01,25.99,26.0,22610.0
2017-01-26 13:00:00,26.0,26.02,26.0,26.01,7285.0,26.0,26.02,26.0,26.01,7285.0
2017-01-26 13:05:00,26.0,26.01,25.99,26.01,5135.0,26.0,26.01,25.99,26.01,5135.0
2017-01-26 13:10:00,26.0,26.01,26.0,26.01,3200.0,26.0,26.01,26.0,26.01,3200.0
2017-01-26 13:15:00,26.0,26.01,25.99,25.99,5439.0,26.0,26.01,25.99,25.99,5439.0
2017-01-26 13:20:00,25.98,25.98,25.96,25.97,3572.0,25.98,25.98,25.96,25.97,3572.0
2017-01-26 13:25:00,25.98,25.98,25.95,25.96,12696.0,25.98,25.98,25.95,25.96,12696.0
2017-01-26 13:30:00,25.96,25.96,25.95,25.95,4468.0,25.96,25.96,25.95,25.95,4468.0
2017-01-26 13:35:00,25.95,25.97,25.95,25.96,8036.0,25.95,25.97,25.95,25.96,8036.0
2017-01-26 13:40:00,25.96,25.97,25.96,25.96,3494.0,25.96,25.97,25.96,25.96,3494.0
2017-01-26 13:45:00,25.96,25.97,25.95,25.95,5272.0,25.96,25.97,25.95,25.95,5272.0
2017-01-26 13:50:00,25.96,25.97,25.94,25.96,7281.0,25.96,25.97,25.94,25.96,7281.0
2017-01-26 13:55:00,25.96,25.97,25.96,25.96,2250.0,25.96,25.97,25.96,25.96,2250.0
2017-01-26 14:00:00,25.96,25.98,25.96,25.96,13084.0,25.96,25.98,25.96,25.96,13084.0
2017-01-26 14:05:00,25.96,25.99,25.96,25.99,10961.0,25.96,25.99,25.96,25.99,10961.0
2017-01-26 14:10:00,25.99,26.0,25.98,25.99,14370.0,25.99,26.0,25.98,25.99,14370.0
2017-01-26 14:15:00,25.98,25.99,25.97,25.98,12290.0,25.98,25.99,25.97,25.98,12290.0
2017-01-26 14:20:00,25.98,25.99,25.98,25.99,3200.0,25.98,25.99,25.98,25.99,3200.0
2017-01-26 14:25:00,25.99,26.03,25.98,26.02,6620.0,25.99,26.03,25.98,26.02,6620.0
2017-01-26 14:30:00,26.03,26.03,26.02,26.02,2200.0,26.03,26.03,26.02,26.02,2200.0
2017-01-26 14:35:00,26.02,26.04,26.02,26.02,9955.0,26.02,26.04,26.02,26.02,9955.0
2017-01-26 14:40:00,26.03,26.03,26.01,26.02,10416.0,26.03,26.03,26.01,26.02,10416.0
2017-01-26 14:45:00,26.02,26.03,26.0,26.0,17762.0,26.02,26.03,26.0,26.0,17762.0
2017-01-26 14:50:00,26.0,26.01,26.0,26.01,1600.0,26.0,26.01,26.0,26.01,1600.0
2017-01-26 14:55:00,26.0,26.01,26.0,26.0,2400.0,26.0,26.01,26.0,26.0,2400.0
2017-01-26 15:00:00,26.0,26.01,25.99,25.99,9644.0,26.0,26.01,25.99,25.99,9644.0
2017-01-26 15:05:00,26.0,26.0,25.98,25.99,3519.0,26.0,26.0,25.98,25.99,3519.0
2017-01-26 15:10:00,25.98,26.0,25.97,26.0,14766.0,25.98,26.0,25.97,26.0,14766.0
2017-01-26 15:15:00,25.99,26.01,25.99,25.99,16616.0,25.99,26.01,25.99,25.99,16616.0
2017-01-26 15:20:00,25.99,26.0,25.98,25.99,5700.0,25.99,26.0,25.98,25.99,5700.0
2017-01-26 15:25:00,25.99,26.0,25.98,26.0,9021.0,25.99,26.0,25.98,26.0,9021.0
2017-01-26 15:30:00,25.99,26.0,25.98,25.99,19202.0,25.99,26.0,25.98,25.99,19202.0
2017-01-26 15:35:00,25.99,25.99,25.97,25.98,10260.0,25.99,25.99,25.97,25.98,10260.0
2017-01-26 15:40:00,25.97,25.98,25.94,25.95,43694.0,25.97,25.98,25.94,25.95,43694.0
2017-01-26 15:45:00,25.96,25.98,25.95,25.97,46861.0,25.96,25.98,25.95,25.97,46861.0
2017-01-26 15:50:00,25.96,25.98,25.96,25.97,37714.0,25.96,25.98,25.96,25.97,37714.0
2017-01-26 15:55:00,25.96,25.97,25.94,25.96,91570.0,25.96,25.97,25.94,25.96,91570.0
2017-01-27 09:30:00,26.01,26.19,26.01,26.11,25071.0,26.01,26.19,26.01,26.11,25071.0
2017-01-27 09:35:00,26.04,26.12,26.04,26.09,28800.0,26.04,26.12,26.04,26.09,28800.0
2017-01-27 09:40:00,26.1,26.11,26.0,26.03,24996.0,26.1,26.11,26.0,26.03,24996.0
2017-01-27 09:45:00,26.04,26.05,26.0,26.0,9400.0,26.04,26.05,26.0,26.0,9400.0
2017-01-27 09:50:00,25.99,26.02,25.98,26.0,16323.0,25.99,26.02,25.98,26.0,16323.0
2017-01-27 09:55:00,26.01,26.05,25.97,26.03,33266.0,26.01,26.05,25.97,26.03,33266.0
2017-01-27 10:00:00,26.04,26.07,26.0,26.06,64604.0,26.04,26.07,26.0,26.06,64604.0
2017-01-27 10:05:00,26.07,26.09,26.05,26.05,7028.0,26.07,26.09,26.05,26.05,7028.0
2017-01-27 10:10:00,26.05,26.13,26.05,26.13,7262.0,26.05,26.13,26.05,26.13,7262.0
2017-01-27 10:15:00,26.13,26.13,26.08,26.1,8400.0,26.13,26.13,26.08,26.1,8400.0
2017-01-27 10:20:00,26.11,26.13,26.1,26.12,5800.0,26.11,26.13,26.1,26.12,5800.0
2017-01-27 10:25:00,26.13,26.13,26.11,26.12,9669.0,26.13,26.13,26.11,26.12,9669.0
2017-01-27 10:30:00,26.12,26.14,26.11,26.11,7508.0,26.12,26.14,26.11,26.11,7508.0
2017-01-27 10:35:00,26.12,26.14,26.12,26.14,2024.0,26.12,26.14,26.12,26.14,2024.0
2017-01-27 10:40:00,26.15,26.16,26.13,26.16,6290.0,26.15,26.16,26.13,26.16,6290.0
2017-01-27 10:45:00,26.16,26.17,26.15,26.15,4307.0,26.16,26.17,26.15,26.15,4307.0
2017-01-27 10:50:00,26.15,26.16,26.13,26.14,5469.0,26.15,26.16,26.13,26.14,5469.0
2017-01-27 10:55:00,26.13,26.13,26.09,26.09,11139.0,26.13,26.13,26.09,26.09,11139.0
2017-01-27 11:00:00,26.09,26.11,26.07,26.11,14884.0,26.09,26.11,26.07,26.11,14884.0
2017-01-27 11:05:00,26.1,26.11,26.08,26.11,4352.0,26.1,26.11,26.08,26.11,4352.0
2017-01-27 11:10:00,26.11,26.14,26.11,26.12,6111.0,26.11,26.14,26.11,26.12,6111.0
2017-01-27 11:15:00,26.12,26.12,26.11,26.12,3100.0,26.12,26.12,26.11,26.12,3100.0
2017-01-27 11:20:00,26.13,26.14,26.12,26.12,4500.0,26.13,26.14,26.12,26.12,4500.0
2017-01-27 11:25:00,26.13,26.17,26.12,26.14,6600.0,26.13,26.17,26.12,26.14,6600.0
2017-01-27 11:30:00,26.15,26.15,26.12,26.13,2880.0,26.15,26.15,26.12,26.13,2880.0
2017-01-27 11:35:00,26.13,26.15,26.13,26.14,11698.0,26.13,26.15,26.13,26.14,11698.0
2017-01-27 11:40:00,26.14,26.15,26.12,26.12,9869.0,26.14,26.15,26.12,26.12,9869.0
2017-01-27 11:45:00,26.12,26.14,26.12,26.14,5470.0,26.12,26.14,26.12,26.14,5470.0
2017-01-27 11:50:00,26.14,26.15,26.14,26.14,1580.0,26.14,26.15,26.14,26.14,1580.0
2017-01-27 11:55:00,26.15,26.16,26.13,26.15,15002.0,26.15,26.16,26.13,26.15,15002.0
2017-01-27 12:00:00,26.15,26.17,26.15,26.17,1664.0,26.15,26.17,26.15,26.17,1664.0
2017-01-27 12:05:00,26.18,26.18,26.17,26.18,900.0,26.18,26.18,26.17,26.18,900.0
2017-01-27 12:10:00,26.18,26.18,26.17,26.18,400.0,26.18,26.18,26.17,26.18,400.0
2017-01-27 12:15:00,26.18,26.19,26.17,26.18,4200.0,26.18,26.19,26.17,26.18,4200.0
2017-01-27 12:20:00,26.19,26.19,26.18,26.18,1600.0,26.19,26.19,26.18,26.18,1600.0
2017-01-27 12:25:00,26.19,26.19,26.18,26.18,2400.0,26.19,26.19,26.18,26.18,2400.0
2017-01-27 12:30:00,26.19,26.2,26.16,26.16,10940.0,26.19,26.2,26.16,26.16,10940.0
2017-01-27 12:35:00,26.16,26.17,26.15,26.16,3400.0,26.16,26.17,26.15,26.16,3400.0
2017-01-27 12:40:00,26.16,26.16,26.12,26.14,5863.0,26.16,26.16,26.12,26.14,5863.0
2017-01-27 12:45:00,26.14,26.15,26.12,26.12,5690.0,26.14,26.15,26.12,26.12,5690.0
2017-01-27 12:50:00,26.13,26.14,26.12,26.14,2000.0,26.13,26.14,26.12,26.14,2000.0
2017-01-27 12:55:00,26.14,26.14,26.13,26.13,1481.0,26.14,26.14,26.13,26.13,1481.0
2017-01-27 13:00:00,26.13,26.14,26.13,26.14,700.0,26.13,26.14,26.13,26.14,700.0
2017-01-27 13:05:00,26.14,26.14,26.13,26.14,3700.0,26.14,26.14,26.13,26.14,3700.0
2017-01-27 13:10:00,26.14,26.17,26.13,26.16,9785.0,26.14,26.17,26.13,26.16,9785.0
2017-01-27 13:15:00,26.16,26.16,26.14,26.15,3649.0,26.16,26.16,26.14,26.15,3649.0
2017-01-27 13:20:00,26.15,26.16,26.15,26.16,3139.0,26.15,26.16,26.15,26.16,3139.0
2017-01-27 13:25:00,26.16,26.17,26.15,26.17,1800.0,26.16,26.17,26.15,26.17,1800.0
2017-01-27 13:30:00,26.17,26.18,26.16,26.18,1900.0,26.17,26.18,26.16,26.18,1900.0
2017-01-27 13:35:00,26.18,26.18,26.17,26.18,4600.0,26.18,26.18,26.17,26.18,4600.0
2017-01-27 13:40:00,26.18,26.19,26.17,26.19,3778.0,26.18,26.19,26.17,26.19,3778.0
2017-01-27 13:45:00,26.19,26.19,26.18,26.19,6264.0,26.19,26.19,26.18,26.19,6264.0
2017-01-27 13:50:00,26.19,26.19,26.18,26.19,1200.0,26.19,26.19,26.18,26.19,1200.0
2017-01-27 13:55:00,26.19,26.19,26.18,26.18,7399.0,26.19,26.19,26.18,26.18,7399.0
2017-01-27 14:00:00,26.18,26.18,26.17,26.18,3500.0,26.18,26.18,26.17,26.18,3500.0
2017-01-27 14:05:00,26.18,26.18,26.17,26.18,3941.0,26.18,26.18,26.17,26.18,3941.0
2017-01-27 14:10:00,26.18,26.2,26.18,26.2,8176.0,26.18,26.2,26.18,26.2,8176.0
2017-01-27 14:15:00,26.2,26.21,26.19,26.21,3700.0,26.2,26.21,26.19,26.21,3700.0
2017-01-27 14:20:00,26.21,26.21,26.2,26.21,4433.0,26.21,26.21,26.2,26.21,4433.0
2017-01-27 14:25:00,26.21,26.22,26.2,26.22,10270.0,26.21,26.22,26.2,26.22,10270.0
2017-01-27 14:30:00,26.21,26.24,26.21,26.24,14447.0,26.21,26.24,26.21,26.24,14447.0
2017-01-27 14:35:00,26.24,26.24,26.23,26.24,4254.0,26.24,26.24,26.23,26.24,4254.0
2017-01-27 14:40:00,26.24,26.24,26.23,26.24,3096.0,26.24,26.24,26.23,26.24,3096.0
2017-01-27 14:45:00,26.24,26.24,26.23,26.24,9693.0,26.24,26.24,26.23,26.24,9693.0
2017-01-27 14:50:00,26.24,26.24,26.21,26.21,14651.0,26.24,26.24,26.21,26.21,14651.0
2017-01-27 14:55:00,26.21,26.22,26.21,26.22,3800.0,26.21,26.22,26.21,26.22,3800.0
2017-01-27 15:00:00,26.21,26.22,26.21,26.21,6213.0,26.21,26.22,26.21,26.21,6213.0
2017-01-27 15:05:00,26.21,26.22,26.21,26.21,6442.0,26.21,26.22,26.21,26.21,6442.0
2017-01-27 15:10:00,26.21,26.22,26.2,26.2,11062.0,26.21,26.22,26.2,26.2,11062.0
2017-01-27 15:15:00,26.21,26.21,26.2,26.21,5800.0,26.21,26.21,26.2,26.21,5800.0
2017-01-27 15:20:00,26.2,26.21,26.2,26.21,6400.0,26.2,26.21,26.2,26.21,6400.0
2017-01-27 15:25:00,26.21,26.21,26.18,26.18,17397.0,26.21,26.21,26.18,26.18,17397.0
2017-01-27 15:30:00,26.18,26.2,26.18,26.2,20257.0,26.18,26.2,26.18,26.2,20257.0
2017-01-27 15:35:00,26.2,26.2,26.17,26.18,18928.0,26.2,26.2,26.17,26.18,18928.0
2017-01-27 15:40:00,26.18,26.18,26.17,26.17,12021.0,26.18,26.18,26.17,26.17,12021.0
2017-01-27 15:45:00,26.18,26.2,26.17,26.2,21851.0,26.18,26.2,26.17,26.2,21851.0
2017-01-27 15:50:00,26.2,26.21,26.2,26.2,32260.0,26.2,26.21,26.2,26.2,32260.0
2017-01-27 15:55:00,26.21,26.23,26.2,26.23,65040.0,26.21,26.23,26.2,26.23,65040.0
2017-01-30 09:30:00,26.18,26.18,26.12,26.12,13674.0,26.18,26.18,26.12,26.12,13674.0
2017-01-30 09:35:00,26.07,26.09,26.0,26.03,17070.0,26.07,26.09,26.0,26.03,17070.0
2017-01-30 09:40:00,26.03,26.06,25.96,25.96,21544.0,26.03,26.06,25.96,25.96,21544.0
2017-01-30 09:45:00,25.94,25.96,25.9,25.9,12450.0,25.94,25.96,25.9,25.9,12450.0
2017-01-30 09:50:00,25.9,25.94,25.88,25.92,14112.0,25.9,25.94,25.88,25.92,14112.0
2017-01-30 09:55:00,25.92,25.94,25.91,25.92,9800.0,25.92,25.94,25.91,25.92,9800.0
2017-01-30 10:00:00,25.91,25.95,25.9,25.92,12420.0,25.91,25.95,25.9,25.92,12420.0
2017-01-30 10:05:00,25.91,25.93,25.86,25.89,15210.0,25.91,25.93,25.86,25.89,15210.0
2017-01-30 10:10:00,25.89,25.89,25.83,25.84,16500.0,25.89,25.89,25.83,25.84,16500.0
2017-01-30 10:15:00,25.84,25.85,25.76,25.76,8820.0,25.84,25.85,25.76,25.76,8820.0
2017-01-30 10:20:00,25.76,25.8,25.76,25.8,5432.0,25.76,25.8,25.76,25.8,5432.0
2017-01-30 10:25:00,25.82,25.85,25.81,25.84,12336.0,25.82,25.85,25.81,25.84,12336.0
2017-01-30 10:30:00,25.85,25.86,25.83,25.83,6300.0,25.85,25.86,25.83,25.83,6300.0
2017-01-30 10:35:00,25.84,25.85,25.8,25.81,14184.0,25.84,25.85,25.8,25.81,14184.0
2017-01-30 10:40:00,25.81,25.86,25.81,25.84,9408.0,25.81,25.86,25.81,25.84,9408.0
2017-01-30 10:45:00,25.84,25.84,25.79,25.81,7067.0,25.84,25.84,25.79,25.81,7067.0
2017-01-30 10:50:00,25.8,25.82,25.8,25.82,4097.0,25.8,25.82,25.8,25.82,4097.0
2017-01-30 10:55:00,25.82,25.86,25.81,25.86,3165.0,25.82,25.86,25.81,25.86,3165.0
2017-01-30 11:00:00,25.86,25.87,25.85,25.86,6749.0,25.86,25.87,25.85,25.86,6749.0
2017-01-30 11:05:00,25.86,25.91,25.86,25.91,5365.0,25.86,25.91,25.86,25.91,5365.0
2017-01-30 11:10:00,25.91,25.96,25.91,25.96,5558.0,25.91,25.96,25.91,25.96,5558.0
2017-01-30 11:15:00,25.96,25.97,25.94,25.97,15799.0,25.96,25.97,25.94,25.97,15799.0
2017-01-30 11:20:00,25.97,25.98,25.96,25.97,7500.0,25.97,25.98,25.96,25.97,7500.0
2017-01-30 11:25:00,25.98,25.98,25.94,25.95,8266.0,25.98,25.98,25.94,25.95,8266.0
2017-01-30 11:30:00,25.95,25.97,25.95,25.95,25530.0,25.95,25.97,25.95,25.95,25530.0
2017-01-30 11:35:00,25.96,26.02,25.96,26.02,26766.0,25.96,26.02,25.96,26.02,26766.0
2017-01-30 11:40:00,26.02,26.03,26.0,26.03,8385.0,26.02,26.03,26.0,26.03,8385.0
2017-01-30 11:45:00,26.03,26.05,26.01,26.02,14947.0,26.03,26.05,26.01,26.02,14947.0
2017-01-30 11:50:00,26.03,26.03,26.0,26.02,10740.0,26.03,26.03,26.0,26.02,10740.0
2017-01-30 11:55:00,26.02,26.06,26.02,26.06,19510.0,26.02,26.06,26.02,26.06,19510.0
2017-01-30 12:00:00,26.05,26.09,26.05,26.09,11223.0,26.05,26.09,26.05,26.09,11223.0
2017-01-30 12:05:00,26.09,26.13,26.08,26.12,35060.0,26.09,26.13,26.08,26.12,35060.0
2017-01-30 12:10:00,26.12,26.12,26.09,26.11,18332.0,26.12,26.12,26.09,26.11,18332.0
2017-01-30 12:15:00,26.11,26.13,26.11,26.13,3200.0,26.11,26.13,26.11,26.13,3200.0
2017-01-30 12:20:00,26.13,26.14,26.11,26.12,5200.0,26.13,26.14,26.11,26.12,5200.0
2017-01-30 12:25:00,26.13,26.13,26.1,26.1,7640.0,26.13,26.13,26.1,26.1,7640.0
2017-01-30 12:30:00,26.1,26.11,26.08,26.09,11382.0,26.1,26.11,26.08,26.09,11382.0
2017-01-30 12:35:00,26.1,26.13,26.09,26.13,7231.0,26.1,26.13,26.09,26.13,7231.0
2017-01-30 12:40:00,26.12,26.12,26.1,26.11,5114.0,26.12,26.12,26.1,26.11,5114.0
2017-01-30 12:45:00,26.1,26.12,26.1,26.1,3621.0,26.1,26.12,26.1,26.1,3621.0
2017-01-30 12:50:00,26.1,26.11,26.1,26.11,5790.0,26.1,26.11,26.1,26.11,5790.0
2017-01-30 12:55:00,26.1,26.12,26.1,26.12,6179.0,26.1,26.12,26.1,26.12,6179.0
2017-01-30 13:00:00,26.11,26.13,26.09,26.1,8713.0,26.11,26.13,26.09,26.1,8713.0
2017-01-30 13:05:00,26.1,26.12,26.1,26.11,4239.0,26.1,26.12,26.1,26.11,4239.0
2017-01-30 13:10:00,26.11,26.11,26.09,26.1,3950.0,26.11,26.11,26.09,26.1,3950.0
2017-01-30 13:15:00,26.09,26.1,26.09,26.09,6852.0,26.09,26.1,26.09,26.09,6852.0
2017-01-30 13:20:00,26.1,26.1,26.08,26.09,5448.0,26.1,26.1,26.08,26.09,5448.0
2017-01-30 13:25:00,26.08,26.12,26.08,26.1,8788.0,26.08,26.12,26.08,26.1,8788.0
2017-01-30 13:30:00,26.1,26.1,26.09,26.1,5419.0,26.1,26.1,26.09,26.1,5419.0
2017-01-30 13:35:00,26.1,26.1,26.08,26.09,2851.0,26.1,26.1,26.08,26.09,2851.0
2017-01-30 13:40:00,26.09,26.11,26.08,26.09,7080.0,26.09,26.11,26.08,26.09,7080.0
2017-01-30 13:45:00,26.1,26.11,26.09,26.11,4700.0,26.1,26.11,26.09,26.11,4700.0
2017-01-30 13:50:00,26.11,26.13,26.1,26.13,10144.0,26.11,26.13,26.1,26.13,10144.0
2017-01-30 13:55:00,26.12,26.13,26.11,26.13,11156.0,26.12,26.13,26.11,26.13,11156.0
2017-01-30 14:00:00,26.13,26.17,26.13,26.17,13014.0,26.13,26.17,26.13,26.17,13014.0
2017-01-30 14:05:00,26.16,26.17,26.15,26.17,8063.0,26.16,26.17,26.15,26.17,8063.0
2017-01-30 14:10:00,26.17,26.17,26.16,26.16,3044.0,26.17,26.17,26.16,26.16,3044.0
2017-01-30 14:15:00,26.16,26.17,26.15,26.17,12900.0,26.16,26.17,26.15,26.17,12900.0
2017-01-30 14:20:00,26.17,26.18,26.16,26.18,5317.0,26.17,26.18,26.16,26.18,5317.0
2017-01-30 14:25:00,26.18,26.22,26.18,26.21,17945.0,26.18,26.22,26.18,26.21,17945.0
2017-01-30 14:30:00,26.21,26.24,26.2,26.21,10575.0,26.21,26.24,26.2,26.21,10575.0
2017-01-30 14:35:00,26.21,26.21,26.2,26.2,800.0,26.21,26.21,26.2,26.2,800.0
2017-01-30 14:40:00,26.21,26.21,26.19,26.2,5341.0,26.21,26.21,26.19,26.2,5341.0
2017-01-30 14:45:00,26.2,26.21,26.19,26.19,4024.0,26.2,26.21,26.19,26.19,4024.0
2017-01-30 14:50:00,26.2,26.21,26.19,26.2,4600.0,26.2,26.21,26.19,26.2,4600.0
2017-01-30 14:55:00,26.19,26.22,26.19,26.22,10393.0,26.19,26.22,26.19,26.22,10393.0
2017-01-30 15:00:00,26.21,26.22,26.19,26.2,19795.0,26.21,26.22,26.19,26.2,19795.0
2017-01-30 15:05:00,26.2,26.22,26.19,26.2,11578.0,26.2,26.22,26.19,26.2,11578.0
2017-01-30 15:10:00,26.2,26.21,26.19,26.19,3660.0,26.2,26.21,26.19,26.19,3660.0
2017-01-30 15:15:00,26.2,26.21,26.19,26.21,12100.0,26.2,26.21,26.19,26.21,12100.0
2017-01-30 15:20:00,26.21,26.21,26.17,26.18,10083.0,26.21,26.21,26.17,26.18,10083.0
2017-01-30 15:25:00,26.19,26.2,26.19,26.2,2065.0,26.19,26.2,26.19,26.2,2065.0
2017-01-30 15:30:00,26.2,26.21,26.19,26.19,20229.0,26.2,26.21,26.19,26.19,20229.0
2017-01-30 15:35:00,26.18,26.18,26.13,26.13,30965.0,26.18,26.18,26.13,26.13,30965.0
2017-01-30 15:40:00,26.13,26.14,26.1,26.13,51000.0,26.13,26.14,26.1,26.13,51000.0
2017-01-30 15:45:00,26.13,26.13,26.12,26.13,49383.0,26.13,26.13,26.12,26.13,49383.0
2017-01-30 15:50:00,26.13,26.13,26.12,26.13,147110.0,26.13,26.13,26.12,26.13,147110.0
2017-01-30 15:55:00,26.13,26.13,26.09,26.11,214963.0,26.13,26.13,26.09,26.11,214963.0
2017-01-31 09:30:00,25.98,26.03,25.92,26.03,20227.0,25.98,26.03,25.92,26.03,20227.0
2017-01-31 09:35:00,26.05,26.11,25.97,25.97,37106.0,26.05,26.11,25.97,25.97,37106.0
2017-01-31 09:40:00,25.97,26.01,25.9,25.99,20095.0,25.97,26.01,25.9,25.99,20095.0
2017-01-31 09:45:00,26.0,26.0,25.92,25.96,20929.0,26.0,26.0,25.92,25.96,20929.0
2017-01-31 09:50:00,25.96,25.97,25.9,25.93,17300.0,25.96,25.97,25.9,25.93,17300.0
2017-01-31 09:55:00,25.94,25.95,25.9,25.93,19734.0,25.94,25.95,25.9,25.93,19734.0
2017-01-31 10:00:00,25.92,25.94,25.9,25.91,16100.0,25.92,25.94,25.9,25.91,16100.0
2017-01-31 10:05:00,25.91,25.93,25.88,25.89,23018.0,25.91,25.93,25.88,25.89,23018.0
2017-01-31 10:10:00,25.88,25.9,25.86,25.88,15858.0,25.88,25.9,25.86,25.88,15858.0
2017-01-31 10:15:00,25.89,25.93,25.89,25.9,59257.0,25.89,25.93,25.89,25.9,59257.0
2017-01-31 10:20:00,25.9,25.95,25.9,25.92,34667.0,25.9,25.95,25.9,25.92,34667.0
2017-01-31 10:25:00,25.92,25.94,25.86,25.86,28668.0,25.92,25.94,25.86,25.86,28668.0
2017-01-31 10:30:00,25.86,25.89,25.82,25.83,58281.0,25.86,25.89,25.82,25.83,58281.0
2017-01-31 10:35:00,25.83,25.85,25.81,25.82,57876.0,25.83,25.85,25.81,25.82,57876.0
2017-01-31 10:40:00,25.82,25.82,25.75,25.76,39051.0,25.82,25.82,25.75,25.76,39051.0
2017-01-31 10:45:00,25.76,25.8,25.75,25.77,13061.0,25.76,25.8,25.75,25.77,13061.0
2017-01-31 10:50:00,25.78,25.78,25.76,25.77,17691.0,25.78,25.78,25.76,25.77,17691.0
2017-01-31 10:55:00,25.78,25.78,25.74,25.75,72799.0,25.78,25.78,25.74,25.75,72799.0
2017-01-31 11:00:00,25.75,25.79,25.73,25.78,26519.0,25.75,25.79,25.73,25.78,26519.0
2017-01-31 11:05:00,25.78,25.82,25.78,25.8,21870.0,25.78,25.82,25.78,25.8,21870.0
2017-01-31 11:10:00,25.8,25.83,25.8,25.82,12632.0,25.8,25.83,25.8,25.82,12632.0
2017-01-31 11:15:00,25.83,25.86,25.82,25.84,15498.0,25.83,25.86,25.82,25.84,15498.0
2017-01-31 11:20:00,25.85,25.85,25.81,25.81,10690.0,25.85,25.85,25.81,25.81,10690.0
2017-01-31 11:25:00,25.82,25.83,25.8,25.8,22145.0,25.82,25.83,25.8,25.8,22145.0
2017-01-31 11:30:00,25.8,25.82,25.77,25.78,17287.0,25.8,25.82,25.77,25.78,17287.0
2017-01-31 11:35:00,25.77,25.77,25.74,25.77,19925.0,25.77,25.77,25.74,25.77,19925.0
2017-01-31 11:40:00,25.77,25.77,25.75,25.76,9870.0,25.77,25.77,25.75,25.76,9870.0
2017-01-31 11:45:00,25.76,25.77,25.74,25.74,13793.0,25.76,25.77,25.74,25.74,13793.0
2017-01-31 11:50:00,25.75,25.76,25.73,25.75,25420.0,25.75,25.76,25.73,25.75,25420.0
2017-01-31 11:55:00,25.75,25.75,25.72,25.74,14960.0,25.75,25.75,25.72,25.74,14960.0
2017-01-31 12:00:00,25.74,25.76,25.74,25.76,4400.0,25.74,25.76,25.74,25.76,4400.0
2017-01-31 12:05:00,25.75,25.8,25.75,25.8,21947.0,25.75,25.8,25.75,25.8,21947.0
2017-01-31 12:10:00,25.79,25.8,25.77,25.8,19454.0,25.79,25.8,25.77,25.8,19454.0
2017-01-31 12:15:00,25.81,25.84,25.8,25.83,14679.0,25.81,25.84,25.8,25.83,14679.0
2017-01-31 12:20:00,25.84,25.86,25.84,25.86,3677.0,25.84,25.86,25.84,25.86,3677.0
2017-01-31 12:25:00,25.86,25.87,25.85,25.86,62226.0,25.86,25.87,25.85,25.86,62226.0
2017-01-31 12:30:00,25.85,25.87,25.83,25.84,35864.0,25.85,25.87,25.83,25.84,35864.0
2017-01-31 12:35:00,25.85,25.85,25.79,25.79,34058.0,25.85,25.85,25.79,25.79,34058.0
2017-01-31 12:40:00,25.79,25.81,25.77,25.78,32541.0,25.79,25.81,25.77,25.78,32541.0
2017-01-31 12:45:00,25.78,25.79,25.76,25.77,56163.0,25.78,25.79,25.76,25.77,56163.0
2017-01-31 12:50:00,25.76,25.77,25.73,25.75,47495.0,25.76,25.77,25.73,25.75,47495.0
2017-01-31 12:55:00,25.75,25.77,25.74,25.76,22192.0,25.75,25.77,25.74,25.76,22192.0
2017-01-31 13:00:00,25.76,25.77,25.75,25.76,17791.0,25.76,25.77,25.75,25.76,17791.0
2017-01-31 13:05:00,25.76,25.78,25.75,25.76,20862.0,25.76,25.78,25.75,25.76,20862.0
2017-01-31 13:10:00,25.77,25.77,25.73,25.74,27510.0,25.77,25.77,25.73,25.74,27510.0
2017-01-31 13:15:00,25.75,25.81,25.74,25.8,45665.0,25.75,25.81,25.74,25.8,45665.0
2017-01-31 13:20:00,25.8,25.87,25.8,25.84,254347.0,25.8,25.87,25.8,25.84,254347.0
2017-01-31 13:25:00,25.84,25.86,25.81,25.85,26213.0,25.84,25.86,25.81,25.85,26213.0
2017-01-31 13:30:00,25.85,25.86,25.83,25.83,20698.0,25.85,25.86,25.83,25.83,20698.0
2017-01-31 13:35:00,25.83,25.84,25.82,25.83,83235.0,25.83,25.84,25.82,25.83,83235.0
2017-01-31 13:40:00,25.83,25.83,25.77,25.8,33051.0,25.83,25.83,25.77,25.8,33051.0
2017-01-31 13:45:00,25.8,25.81,25.76,25.76,22038.0,25.8,25.81,25.76,25.76,22038.0
2017-01-31 13:50:00,25.76,25.78,25.75,25.77,19681.0,25.76,25.78,25.75,25.77,19681.0
2017-01-31 13:55:00,25.76,25.77,25.71,25.75,25939.0,25.76,25.77,25.71,25.75,25939.0
2017-01-31 14:00:00,25.76,25.78,25.75,25.76,26900.0,25.76,25.78,25.75,25.76,26900.0
2017-01-31 14:05:00,25.76,25.8,25.75,25.8,18415.0,25.76,25.8,25.75,25.8,18415.0
2017-01-31 14:10:00,25.79,25.82,25.78,25.81,24729.0,25.79,25.82,25.78,25.81,24729.0
2017-01-31 14:15:00,25.8,25.82,25.79,25.82,18094.0,25.8,25.82,25.79,25.82,18094.0
2017-01-31 14:20:00,25.82,25.84,25.81,25.83,127139.0,25.82,25.84,25.81,25.83,127139.0
2017-01-31 14:25:00,25.83,25.85,25.8,25.85,72688.0,25.83,25.85,25.8,25.85,72688.0
2017-01-31 14:30:00,25.84,25.85,25.79,25.8,50190.0,25.84,25.85,25.79,25.8,50190.0
2017-01-31 14:35:00,25.8,25.81,25.79,25.8,50284.0,25.8,25.81,25.79,25.8,50284.0
2017-01-31 14:40:00,25.8,25.84,25.8,25.82,93314.0,25.8,25.84,25.8,25.82,93314.0
2017-01-31 14:45:00,25.82,25.85,25.81,25.85,37862.0,25.82,25.85,25.81,25.85,37862.0
2017-01-31 14:50:00,25.85,25.9,25.84,25.88,59723.0,25.85,25.9,25.84,25.88,59723.0
2017-01-31 14:55:00,25.87,26.0,25.86,26.0,89168.0,25.87,26.0,25.86,26.0,89168.0
2017-01-31 15:00:00,26.0,26.1,25.99,26.08,130760.0,26.0,26.1,25.99,26.08,130760.0
2017-01-31 15:05:00,26.07,26.07,25.97,26.0,145821.0,26.07,26.07,25.97,26.0,145821.0
2017-01-31 15:10:00,26.0,26.01,26.0,26.0,50979.0,26.0,26.01,26.0,26.0,50979.0
2017-01-31 15:15:00,26.01,26.01,25.97,25.99,122914.0,26.01,26.01,25.97,25.99,122914.0
2017-01-31 15:20:00,25.99,26.0,25.97,25.99,56521.0,25.99,26.0,25.97,25.99,56521.0
2017-01-31 15:25:00,25.99,26.0,25.98,25.99,17475.0,25.99,26.0,25.98,25.99,17475.0
2017-01-31 15:30:00,26.0,26.01,25.99,26.01,62590.0,26.0,26.01,25.99,26.01,62590.0
2017-01-31 15:35:00,26.01,26.03,25.98,25.99,108470.0,26.01,26.03,25.98,25.99,108470.0
2017-01-31 15:40:00,26.0,26.03,25.99,26.03,86270.0,26.0,26.03,25.99,26.03,86270.0
2017-01-31 15:45:00,26.03,26.07,26.02,26.03,206185.0,26.03,26.07,26.02,26.03,206185.0
2017-01-31 15:50:00,26.03,26.05,26.01,26.02,119750.0,26.03,26.05,26.01,26.02,119750.0
2017-01-31 15:55:00,26.02,26.03,25.99,26.03,146088.0,26.02,26.03,25.99,26.03,146088.0
2017-02-01 09:30:00,26.03,26.06,25.82,26.05,44065.0,26.03,26.06,25.82,26.05,44065.0
2017-02-01 09:35:00,26.04,26.06,26.0,26.04,20378.0,26.04,26.06,26.0,26.04,20378.0
2017-02-01 09:40:00,26.04,26.1,26.04,26.1,19435.0,26.04,26.1,26.04,26.1,19435.0
2017-02-01 09:45:00,26.1,26.13,26.09,26.12,29454.0,26.1,26.13,26.09,26.12,29454.0
2017-02-01 09:50:00,26.11,26.12,26.06,26.07,42502.0,26.11,26.12,26.06,26.07,42502.0
2017-02-01 09:55:00,26.07,26.08,25.97,25.98,23359.0,26.07,26.08,25.97,25.98,23359.0
2017-02-01 10:00:00,25.98,26.0,25.93,25.96,33087.0,25.98,26.0,25.93,25.96,33087.0
2017-02-01 10:05:00,25.96,25.98,25.85,25.85,40532.0,25.96,25.98,25.85,25.85,40532.0
2017-02-01 10:10:00,25.85,25.86,25.82,25.83,23925.0,25.85,25.86,25.82,25.83,23925.0
2017-02-01 10:15:00,25.83,25.88,25.83,25.87,8456.0,25.83,25.88,25.83,25.87,8456.0
2017-02-01 10:20:00,25.88,25.89,25.86,25.86,12049.0,25.88,25.89,25.86,25.86,12049.0
2017-02-01 10:25:00,25.87,25.93,25.87,25.93,19053.0,25.87,25.93,25.87,25.93,19053.0
2017-02-01 10:30:00,25.93,25.96,25.92,25.95,24035.0,25.93,25.96,25.92,25.95,24035.0
2017-02-01 10:35:00,25.94,25.97,25.9,25.9,22238.0,25.94,25.97,25.9,25.9,22238.0
2017-02-01 10:40:00,25.89,25.9,25.88,25.89,13469.0,25.89,25.9,25.88,25.89,13469.0
2017-02-01 10:45:00,25.89,25.93,25.89,25.92,18413.0,25.89,25.93,25.89,25.92,18413.0
2017-02-01 10:50:00,25.92,25.96,25.92,25.96,14437.0,25.92,25.96,25.92,25.96,14437.0
2017-02-01 10:55:00,25.96,25.96,25.92,25.95,20584.0,25.96,25.96,25.92,25.95,20584.0
2017-02-01 11:00:00,25.94,25.97,25.93,25.96,25107.0,25.94,25.97,25.93,25.96,25107.0
2017-02-01 11:05:00,25.96,25.99,25.94,25.96,30643.0,25.96,25.99,25.94,25.96,30643.0
2017-02-01 11:10:00,25.95,25.99,25.94,25.98,27769.0,25.95,25.99,25.94,25.98,27769.0
2017-02-01 11:15:00,25.98,26.04,25.98,26.04,56821.0,25.98,26.04,25.98,26.04,56821.0
2017-02-01 11:20:00,26.03,26.09,26.03,26.07,47159.0,26.03,26.09,26.03,26.07,47159.0
2017-02-01 11:25:00,26.06,26.08,26.02,26.03,32143.0,26.06,26.08,26.02,26.03,32143.0
2017-02-01 11:30:00,26.03,26.03,25.96,25.98,23158.0,26.03,26.03,25.96,25.98,23158.0
2017-02-01 11:35:00,25.98,26.04,25.96,26.04,30549.0,25.98,26.04,25.96,26.04,30549.0
2017-02-01 11:40:00,26.03,26.04,26.01,26.03,17961.0,26.03,26.04,26.01,26.03,17961.0
2017-02-01 11:45:00,26.03,26.04,26.0,26.01,17711.0,26.03,26.04,26.0,26.01,17711.0
2017-02-01 11:50:00,26.01,26.08,26.0,26.07,21133.0,26.01,26.08,26.0,26.07,21133.0
2017-02-01 11:55:00,26.07,26.14,26.06,26.12,24023.0,26.07,26.14,26.06,26.12,24023.0
2017-02-01 12:00:00,26.12,26.13,26.1,26.13,15547.0,26.12,26.13,26.1,26.13,15547.0
2017-02-01 12:05:00,26.13,26.14,26.11,26.13,21779.0,26.13,26.14,26.11,26.13,21779.0
2017-02-01 12:10:00,26.13,26.14,26.12,26.12,10024.0,26.13,26.14,26.12,26.12,10024.0
2017-02-01 12:15:00,26.12,26.12,26.07,26.08,20912.0,26.12,26.12,26.07,26.08,20912.0
2017-02-01 12:20:00,26.08,26.11,26.07,26.08,16417.0,26.08,26.11,26.07,26.08,16417.0
2017-02-01 12:25:00,26.08,26.11,26.06,26.11,13170.0,26.08,26.11,26.06,26.11,13170.0
2017-02-01 12:30:00,26.11,26.13,26.1,26.1,14096.0,26.11,26.13,26.1,26.1,14096.0
2017-02-01 12:35:00,26.11,26.13,26.1,26.12,12650.0,26.11,26.13,26.1,26.12,12650.0
2017-02-01 12:40:00,26.11,26.12,26.11,26.11,16830.0,26.11,26.12,26.11,26.11,16830.0
2017-02-01 12:45:00,26.1,26.12,26.08,26.1,48193.0,26.1,26.12,26.08,26.1,48193.0
2017-02-01 12:50:00,26.1,26.1,26.08,26.08,7000.0,26.1,26.1,26.08,26.08,7000.0
2017-02-01 12:55:00,26.08,26.08,26.02,26.03,51449.0,26.08,26.08,26.02,26.03,51449.0
2017-02-01 13:00:00,26.03,26.03,25.98,26.0,29285.0,26.03,26.03,25.98,26.0,29285.0
2017-02-01 13:05:00,25.99,26.0,25.97,25.99,13341.0,25.99,26.0,25.97,25.99,13341.0
2017-02-01 13:10:00,25.99,26.0,25.98,26.0,9339.0,25.99,26.0,25.98,26.0,9339.0
2017-02-01 13:15:00,26.0,26.0,25.98,26.0,5886.0,26.0,26.0,25.98,26.0,5886.0
2017-02-01 13:20:00,26.0,26.0,25.99,26.0,6894.0,26.0,26.0,25.99,26.0,6894.0
2017-02-01 13:25:00,26.0,26.0,25.98,25.99,9232.0,26.0,26.0,25.98,25.99,9232.0
2017-02-01 13:30:00,25.99,26.0,25.98,25.99,17568.0,25.99,26.0,25.98,25.99,17568.0
2017-02-01 13:35:00,25.99,26.01,25.98,25.99,11645.0,25.99,26.01,25.98,25.99,11645.0
2017-02-01 13:40:00,25.99,26.02,25.99,26.02,11298.0,25.99,26.02,25.99,26.02,11298.0
2017-02-01 13:45:00,26.02,26.02,25.98,26.0,18936.0,26.02,26.02,25.98,26.0,18936.0
2017-02-01 13:50:00,25.99,26.0,25.97,26.0,20489.0,25.99,26.0,25.97,26.0,20489.0
2017-02-01 13:55:00,26.0,26.0,25.97,25.98,134543.0,26.0,26.0,25.97,25.98,134543.0
2017-02-01 14:00:00,25.97,26.02,25.93,25.93,31695.0,25.97,26.02,25.93,25.93,31695.0
2017-02-01 14:05:00,25.94,26.01,25.93,26.0,21902.0,25.94,26.01,25.93,26.0,21902.0
2017-02-01 14:10:00,26.01,26.08,26.0,26.05,33942.0,26.01,26.08,26.0,26.05,33942.0
2017-02-01 14:15:00,26.05,26.05,25.98,26.01,26712.0,26.05,26.05,25.98,26.01,26712.0
2017-02-01 14:20:00,26.02,26.04,26.0,26.02,19915.0,26.02,26.04,26.0,26.02,19915.0
2017-02-01 14:25:00,26.02,26.06,26.01,26.03,23277.0,26.02,26.06,26.01,26.03,23277.0
2017-02-01 14:30:00,26.03,26.03,25.98,25.98,18753.0,26.03,26.03,25.98,25.98,18753.0
2017-02-01 14:35:00,25.99,26.02,25.98,26.01,23999.0,25.99,26.02,25.98,26.01,23999.0
2017-02-01 14:40:00,26.02,26.02,25.97,25.98,26945.0,26.02,26.02,25.97,25.98,26945.0
2017-02-01 14:45:00,25.98,25.98,25.95,25.98,19186.0,25.98,25.98,25.95,25.98,19186.0
2017-02-01 14:50:00,25.98,25.99,25.96,25.96,21002.0,25.98,25.99,25.96,25.96,21002.0
2017-02-01 14:55:00,25.96,25.97,25.96,25.96,9315.0,25.96,25.97,25.96,25.96,9315.0
2017-02-01 15:00:00,25.96,25.99,25.96,25.97,44580.0,25.96,25.99,25.96,25.97,44580.0
2017-02-01 15:05:00,25.97,25.97,25.89,25.92,78465.0,25.97,25.97,25.89,25.92,78465.0
2017-02-01 15:10:00,25.91,25.92,25.91,25.91,14500.0,25.91,25.92,25.91,25.91,14500.0
2017-02-01 15:15:00,25.92,25.92,25.83,25.87,156517.0,25.92,25.92,25.83,25.87,156517.0
2017-02-01 15:20:00,25.87,25.92,25.86,25.92,52661.0,25.87,25.92,25.86,25.92,52661.0
2017-02-01 15:25:00,25.92,25.92,25.91,25.92,12000.0,25.92,25.92,25.91,25.92,12000.0
2017-02-01 15:30:00,25.92,25.92,25.86,25.87,137584.0,25.92,25.92,25.86,25.87,137584.0
2017-02-01 15:35:00,25.87,25.91,25.86,25.9,82802.0,25.87,25.91,25.86,25.9,82802.0
2017-02-01 15:40:00,25.89,25.92,25.87,25.87,80683.0,25.89,25.92,25.87,25.87,80683.0
2017-02-01 15:45:00,25.87,25.88,25.79,25.8,131447.0,25.87,25.88,25.79,25.8,131447.0
2017-02-01 15:50:00,25.79,25.85,25.77,25.78,160460.0,25.79,25.85,25.77,25.78,160460.0
2017-02-01 15:55:00,25.79,25.85,25.78,25.82,282259.0,25.79,25.85,25.78,25.82,282259.0
2017-02-02 09:30:00,26.49,27.7,26.14,27.7,366037.0,26.49,27.7,26.14,27.7,366037.0
2017-02-02 09:35:00,27.68,27.95,27.51,27.71,245627.0,27.68,27.95,27.51,27.71,245627.0
2017-02-02 09:40:00,27.74,28.25,27.63,27.98,298721.0,27.74,28.25,27.63,27.98,298721.0
2017-02-02 09:45:00,27.99,28.68,27.93,28.67,302504.0,27.99,28.68,27.93,28.67,302504.0
2017-02-02 09:50:00,28.66,28.93,28.44,28.92,316248.0,28.66,28.93,28.44,28.92,316248.0
2017-02-02 09:55:00,28.91,29.19,28.84,29.16,271298.0,28.91,29.19,28.84,29.16,271298.0
2017-02-02 10:00:00,29.15,29.21,28.91,29.07,340112.0,29.15,29.21,28.91,29.07,340112.0
2017-02-02 10:05:00,29.07,29.1,28.94,29.05,235530.0,29.07,29.1,28.94,29.05,235530.0
2017-02-02 10:10:00,29.04,29.31,28.69,28.73,372671.0,29.04,29.31,28.69,28.73,372671.0
2017-02-02 10:15:00,28.74,28.82,28.48,28.67,378789.0,28.74,28.82,28.48,28.67,378789.0
2017-02-02 10:20:00,28.72,28.76,28.49,28.55,322993.0,28.72,28.76,28.49,28.55,322993.0
2017-02-02 10:25:00,28.56,28.74,28.49,28.7,317065.0,28.56,28.74,28.49,28.7,317065.0
2017-02-02 10:30:00,28.7,28.74,28.5,28.69,268622.0,28.7,28.74,28.5,28.69,268622.0
2017-02-02 10:35:00,28.7,28.95,28.7,28.89,242768.0,28.7,28.95,28.7,28.89,242768.0
2017-02-02 10:40:00,28.89,28.91,28.77,28.78,83087.0,28.89,28.91,28.77,28.78,83087.0
2017-02-02 10:45:00,28.78,28.87,28.76,28.8,62727.0,28.78,28.87,28.76,28.8,62727.0
2017-02-02 10:50:00,28.8,28.83,28.72,28.79,49485.0,28.8,28.83,28.72,28.79,49485.0
2017-02-02 10:55:00,28.79,28.87,28.6,28.65,329038.0,28.79,28.87,28.6,28.65,329038.0
2017-02-02 11:00:00,28.64,28.76,28.51,28.58,162178.0,28.64,28.76,28.51,28.58,162178.0
2017-02-02 11:05:00,28.6,28.62,28.52,28.6,71447.0,28.6,28.62,28.52,28.6,71447.0
2017-02-02 11:10:00,28.6,28.61,28.21,28.23,193383.0,28.6,28.61,28.21,28.23,193383.0
2017-02-02 11:15:00,28.27,28.47,28.21,28.39,183605.0,28.27,28.47,28.21,28.39,183605.0
2017-02-02 11:20:00,28.4,28.47,28.16,28.19,258180.0,28.4,28.47,28.16,28.19,258180.0
2017-02-02 11:25:00,28.18,28.34,28.11,28.28,175170.0,28.18,28.34,28.11,28.28,175170.0
2017-02-02 11:30:00,28.29,28.37,28.19,28.28,159638.0,28.29,28.37,28.19,28.28,159638.0
2017-02-02 11:35:00,28.29,28.41,28.25,28.38,71790.0,28.29,28.41,28.25,28.38,71790.0
2017-02-02 11:40:00,28.38,28.62,28.23,28.52,228671.0,28.38,28.62,28.23,28.52,228671.0
2017-02-02 11:45:00,28.53,28.6,28.33,28.44,206458.0,28.53,28.6,28.33,28.44,206458.0
2017-02-02 11:50:00,28.44,28.5,28.16,28.22,198756.0,28.44,28.5,28.16,28.22,198756.0
2017-02-02 11:55:00,28.21,28.22,28.06,28.09,140580.0,28.21,28.22,28.06,28.09,140580.0
2017-02-02 12:00:00,28.08,28.21,28.06,28.21,168114.0,28.08,28.21,28.06,28.21,168114.0
2017-02-02 12:05:00,28.22,28.27,28.14,28.19,113463.0,28.22,28.27,28.14,28.19,113463.0
2017-02-02 12:10:00,28.18,28.24,28.14,28.21,43739.0,28.18,28.24,28.14,28.21,43739.0
2017-02-02 12:15:00,28.2,28.29,28.15,28.29,47086.0,28.2,28.29,28.15,28.29,47086.0
2017-02-02 12:20:00,28.29,28.38,28.22,28.33,119645.0,28.29,28.38,28.22,28.33,119645.0
2017-02-02 12:25:00,28.32,28.42,28.32,28.39,65347.0,28.32,28.42,28.32,28.39,65347.0
2017-02-02 12:30:00,28.39,28.46,28.31,28.44,75986.0,28.39,28.46,28.31,28.44,75986.0
2017-02-02 12:35:00,28.44,28.49,28.4,28.48,33226.0,28.44,28.49,28.4,28.48,33226.0
2017-02-02 12:40:00,28.49,28.53,28.46,28.46,53277.0,28.49,28.53,28.46,28.46,53277.0
2017-02-02 12:45:00,28.46,28.5,28.43,28.5,26302.0,28.46,28.5,28.43,28.5,26302.0
2017-02-02 12:50:00,28.5,28.54,28.46,28.49,37060.0,28.5,28.54,28.46,28.49,37060.0
2017-02-02 12:55:00,28.49,28.56,28.48,28.5,37933.0,28.49,28.56,28.48,28.5,37933.0
2017-02-02 13:00:00,28.49,28.5,28.38,28.45,49555.0,28.49,28.5,28.38,28.45,49555.0
2017-02-02 13:05:00,28.46,28.46,28.4,28.43,21779.0,28.46,28.46,28.4,28.43,21779.0
2017-02-02 13:10:00,28.42,28.43,28.37,28.37,15172.0,28.42,28.43,28.37,28.37,15172.0
2017-02-02 13:15:00,28.37,28.45,28.36,28.44,21686.0,28.37,28.45,28.36,28.44,21686.0
2017-02-02 13:20:00,28.43,28.45,28.41,28.41,38150.0,28.43,28.45,28.41,28.41,38150.0
2017-02-02 13:25:00,28.4,28.44,28.39,28.44,24913.0,28.4,28.44,28.39,28.44,24913.0
2017-02-02 13:30:00,28.43,28.5,28.43,28.48,23517.0,28.43,28.5,28.43,28.48,23517.0
2017-02-02 13:35:00,28.47,28.6,28.46,28.6,40480.0,28.47,28.6,28.46,28.6,40480.0
2017-02-02 13:40:00,28.59,28.68,28.57,28.65,72005.0,28.59,28.68,28.57,28.65,72005.0
2017-02-02 13:45:00,28.65,28.66,28.61,28.63,32926.0,28.65,28.66,28.61,28.63,32926.0
2017-02-02 13:50:00,28.63,28.69,28.62,28.63,36628.0,28.63,28.69,28.62,28.63,36628.0
2017-02-02 13:55:00,28.63,28.65,28.61,28.62,17515.0,28.63,28.65,28.61,28.62,17515.0
2017-02-02 14:00:00,28.62,28.62,28.56,28.59,24214.0,28.62,28.62,28.56,28.59,24214.0
2017-02-02 14:05:00,28.59,28.67,28.58,28.58,48522.0,28.59,28.67,28.58,28.58,48522.0
2017-02-02 14:10:00,28.58,28.6,28.55,28.56,25353.0,28.58,28.6,28.55,28.56,25353.0
2017-02-02 14:15:00,28.57,28.63,28.56,28.61,36861.0,28.57,28.63,28.56,28.61,36861.0
2017-02-02 14:20:00,28.61,28.65,28.6,28.65,37173.0,28.61,28.65,28.6,28.65,37173.0
2017-02-02 14:25:00,28.66,28.72,28.66,28.72,39952.0,28.66,28.72,28.66,28.72,39952.0
2017-02-02 14:30:00,28.71,28.72,28.68,28.68,29397.0,28.71,28.72,28.68,28.68,29397.0
2017-02-02 14:35:00,28.68,28.75,28.67,28.73,39416.0,28.68,28.75,28.67,28.73,39416.0
2017-02-02 14:40:00,28.74,28.77,28.72,28.75,54135.0,28.74,28.77,28.72,28.75,54135.0
2017-02-02 14:45:00,28.75,28.76,28.68,28.68,30253.0,28.75,28.76,28.68,28.68,30253.0
2017-02-02 14:50:00,28.69,28.71,28.67,28.7,42008.0,28.69,28.71,28.67,28.7,42008.0
2017-02-02 14:55:00,28.7,28.75,28.69,28.75,23438.0,28.7,28.75,28.69,28.75,23438.0
2017-02-02 15:00:00,28.75,28.79,28.74,28.79,30149.0,28.75,28.79,28.74,28.79,30149.0
2017-02-02 15:05:00,28.79,28.86,28.79,28.8,60459.0,28.79,28.86,28.79,28.8,60459.0
2017-02-02 15:10:00,28.8,28.81,28.77,28.78,47873.0,28.8,28.81,28.77,28.78,47873.0
2017-02-02 15:15:00,28.78,28.83,28.77,28.83,64941.0,28.78,28.83,28.77,28.83,64941.0
2017-02-02 15:20:00,28.83,28.83,28.81,28.82,63374.0,28.83,28.83,28.81,28.82,63374.0
2017-02-02 15:25:00,28.81,28.9,28.81,28.9,64000.0,28.81,28.9,28.81,28.9,64000.0
2017-02-02 15:30:00,28.89,28.9,28.82,28.82,72050.0,28.89,28.9,28.82,28.82,72050.0
2017-02-02 15:35:00,28.82,28.85,28.82,28.84,59988.0,28.82,28.85,28.82,28.84,59988.0
2017-02-02 15:40:00,28.85,28.89,28.84,28.89,96830.0,28.85,28.89,28.84,28.89,96830.0
2017-02-02 15:45:00,28.89,28.89,28.86,28.88,140961.0,28.89,28.89,28.86,28.88,140961.0
2017-02-02 15:50:00,28.88,28.91,28.88,28.89,287410.0,28.88,28.91,28.88,28.89,287410.0
2017-02-02 15:55:00,28.9,28.95,28.89,28.93,362345.0,28.9,28.95,28.89,28.93,362345.0
2017-02-03 09:30:00,29.05,29.19,28.87,28.9,112492.0,29.05,29.19,28.87,28.9,112492.0
2017-02-03 09:35:00,28.91,29.16,28.91,29.09,38621.0,28.91,29.16,28.91,29.09,38621.0
2017-02-03 09:40:00,29.09,29.25,29.09,29.24,69598.0,29.09,29.25,29.09,29.24,69598.0
2017-02-03 09:45:00,29.23,29.45,29.23,29.44,54397.0,29.23,29.45,29.23,29.44,54397.0
2017-02-03 09:50:00,29.44,29.48,29.37,29.45,89880.0,29.44,29.48,29.37,29.45,89880.0
2017-02-03 09:55:00,29.45,29.56,29.45,29.56,34819.0,29.45,29.56,29.45,29.56,34819.0
2017-02-03 10:00:00,29.57,29.58,29.47,29.47,94723.0,29.57,29.58,29.47,29.47,94723.0
2017-02-03 10:05:00,29.48,29.51,29.43,29.45,92672.0,29.48,29.51,29.43,29.45,92672.0
2017-02-03 10:10:00,29.46,29.46,29.34,29.42,76886.0,29.46,29.46,29.34,29.42,76886.0
2017-02-03 10:15:00,29.42,29.46,29.4,29.44,121702.0,29.42,29.46,29.4,29.44,121702.0
2017-02-03 10:20:00,29.44,29.49,29.41,29.49,173540.0,29.44,29.49,29.41,29.49,173540.0
2017-02-03 10:25:00,29.48,29.54,29.43,29.49,98744.0,29.48,29.54,29.43,29.49,98744.0
2017-02-03 10:30:00,29.49,29.5,29.44,29.45,59557.0,29.49,29.5,29.44,29.45,59557.0
2017-02-03 10:35:00,29.44,29.45,29.41,29.43,38678.0,29.44,29.45,29.41,29.43,38678.0
2017-02-03 10:40:00,29.43,29.46,29.43,29.45,67613.0,29.43,29.46,29.43,29.45,67613.0
2017-02-03 10:45:00,29.45,29.5,29.43,29.5,101149.0,29.45,29.5,29.43,29.5,101149.0
2017-02-03 10:50:00,29.5,29.5,29.44,29.44,72187.0,29.5,29.5,29.44,29.44,72187.0
2017-02-03 10:55:00,29.44,29.46,29.4,29.42,67547.0,29.44,29.46,29.4,29.42,67547.0
2017-02-03 11:00:00,29.43,29.46,29.42,29.44,31458.0,29.43,29.46,29.42,29.44,31458.0
2017-02-03 11:05:00,29.45,29.47,29.43,29.43,45222.0,29.45,29.47,29.43,29.43,45222.0
2017-02-03 11:10:00,29.43,29.44,29.41,29.41,36318.0,29.43,29.44,29.41,29.41,36318.0
2017-02-03 11:15:00,29.41,29.42,29.41,29.42,11672.0,29.41,29.42,29.41,29.42,11672.0
2017-02-03 11:20:00,29.42,29.42,29.31,29.34,57979.0,29.42,29.42,29.31,29.34,57979.0
2017-02-03 11:25:00,29.34,29.36,29.3,29.35,33230.0,29.34,29.36,29.3,29.35,33230.0
2017-02-03 11:30:00,29.36,29.38,29.35,29.37,37637.0,29.36,29.38,29.35,29.37,37637.0
2017-02-03 11:35:00,29.38,29.39,29.31,29.39,141722.0,29.38,29.39,29.31,29.39,141722.0
2017-02-03 11:40:00,29.38,29.39,29.29,29.3,51085.0,29.38,29.39,29.29,29.3,51085.0
2017-02-03 11:45:00,29.3,29.31,29.29,29.3,43850.0,29.3,29.31,29.29,29.3,43850.0
2017-02-03 11:50:00,29.29,29.31,29.28,29.3,31809.0,29.29,29.31,29.28,29.3,31809.0
2017-02-03 11:55:00,29.3,29.31,29.27,29.3,57155.0,29.3,29.31,29.27,29.3,57155.0
2017-02-03 12:00:00,29.3,29.31,29.29,29.3,24948.0,29.3,29.31,29.29,29.3,24948.0
2017-02-03 12:05:00,29.3,29.3,29.28,29.3,57910.0,29.3,29.3,29.28,29.3,57910.0
2017-02-03 12:10:00,29.3,29.3,29.29,29.3,9030.0,29.3,29.3,29.29,29.3,9030.0
2017-02-03 12:15:00,29.3,29.3,29.29,29.3,11585.0,29.3,29.3,29.29,29.3,11585.0
2017-02-03 12:20:00,29.29,29.32,29.29,29.3,34079.0,29.29,29.32,29.29,29.3,34079.0
2017-02-03 12:25:00,29.3,29.32,29.29,29.32,29301.0,29.3,29.32,29.29,29.32,29301.0
2017-02-03 12:30:00,29.31,29.37,29.31,29.36,43486.0,29.31,29.37,29.31,29.36,43486.0
2017-02-03 12:35:00,29.36,29.36,29.3,29.33,16342.0,29.36,29.36,29.3,29.33,16342.0
2017-02-03 12:40:00,29.33,29.34,29.28,29.31,35802.0,29.33,29.34,29.28,29.31,35802.0
2017-02-03 12:45:00,29.3,29.32,29.3,29.32,25392.0,29.3,29.32,29.3,29.32,25392.0
2017-02-03 12:50:00,29.32,29.33,29.3,29.31,57592.0,29.32,29.33,29.3,29.31,57592.0
2017-02-03 12:55:00,29.32,29.33,29.31,29.32,31691.0,29.32,29.33,29.31,29.32,31691.0
2017-02-03 13:00:00,29.33,29.33,29.3,29.31,19389.0,29.33,29.33,29.3,29.31,19389.0
2017-02-03 13:05:00,29.32,29.32,29.28,29.28,21508.0,29.32,29.32,29.28,29.28,21508.0
2017-02-03 13:10:00,29.28,29.31,29.28,29.3,29201.0,29.28,29.31,29.28,29.3,29201.0
2017-02-03 13:15:00,29.3,29.3,29.27,29.28,27072.0,29.3,29.3,29.27,29.28,27072.0
2017-02-03 13:20:00,29.28,29.28,29.22,29.26,25549.0,29.28,29.28,29.22,29.26,25549.0
2017-02-03 13:25:00,29.27,29.29,29.26,29.29,28065.0,29.27,29.29,29.26,29.29,28065.0
2017-02-03 13:30:00,29.29,29.29,29.26,29.26,31655.0,29.29,29.29,29.26,29.26,31655.0
2017-02-03 13:35:00,29.26,29.27,29.22,29.26,38838.0,29.26,29.27,29.22,29.26,38838.0
2017-02-03 13:40:00,29.26,29.27,29.22,29.23,20000.0,29.26,29.27,29.22,29.23,20000.0
2017-02-03 13:45:00,29.22,29.24,29.22,29.24,16238.0,29.22,29.24,29.22,29.24,16238.0
2017-02-03 13:50:00,29.24,29.25,29.21,29.23,69167.0,29.24,29.25,29.21,29.23,69167.0
2017-02-03 13:55:00,29.23,29.24,29.21,29.23,32721.0,29.23,29.24,29.21,29.23,32721.0
2017-02-03 14:00:00,29.23,29.3,29.21,29.3,27000.0,29.23,29.3,29.21,29.3,27000.0
2017-02-03 14:05:00,29.29,29.33,29.29,29.32,23414.0,29.29,29.33,29.29,29.32,23414.0
2017-02-03 14:10:00,29.32,29.33,29.28,29.28,38923.0,29.32,29.33,29.28,29.28,38923.0
2017-02-03 14:15:00,29.29,29.29,29.27,29.28,36034.0,29.29,29.29,29.27,29.28,36034.0
2017-02-03 14:20:00,29.28,29.28,29.24,29.25,47201.0,29.28,29.28,29.24,29.25,47201.0
2017-02-03 14:25:00,29.25,29.25,29.22,29.24,27641.0,29.25,29.25,29.22,29.24,27641.0
2017-02-03 14:30:00,29.24,29.24,29.22,29.23,31716.0,29.24,29.24,29.22,29.23,31716.0
2017-02-03 14:35:00,29.22,29.24,29.22,29.23,30347.0,29.22,29.24,29.22,29.23,30347.0
2017-02-03 14:40:00,29.23,29.25,29.22,29.24,55537.0,29.23,29.25,29.22,29.24,55537.0
2017-02-03 14:45:00,29.24,29.24,29.18,29.19,62770.0,29.24,29.24,29.18,29.19,62770.0
2017-02-03 14:50:00,29.19,29.21,29.18,29.21,56468.0,29.19,29.21,29.18,29.21,56468.0
2017-02-03 14:55:00,29.2,29.21,29.19,29.19,16375.0,29.2,29.21,29.19,29.19,16375.0
2017-02-03 15:00:00,29.2,29.2,29.17,29.18,60423.0,29.2,29.2,29.17,29.18,60423.0
2017-02-03 15:05:00,29.17,29.19,29.17,29.18,42616.0,29.17,29.19,29.17,29.18,42616.0
2017-02-03 15:10:00,29.19,29.21,29.18,29.2,49197.0,29.19,29.21,29.18,29.2,49197.0
2017-02-03 15:15:00,29.2,29.22,29.18,29.18,49046.0,29.2,29.22,29.18,29.18,49046.0
2017-02-03 15:20:00,29.19,29.19,29.17,29.18,36095.0,29.19,29.19,29.17,29.18,36095.0
2017-02-03 15:25:00,29.18,29.19,29.17,29.18,54613.0,29.18,29.19,29.17,29.18,54613.0
2017-02-03 15:30:00,29.18,29.18,29.17,29.18,32334.0,29.18,29.18,29.17,29.18,32334.0
2017-02-03 15:35:00,29.18,29.18,29.17,29.18,25295.0,29.18,29.18,29.17,29.18,25295.0
2017-02-03 15:40:00,29.18,29.19,29.17,29.18,102969.0,29.18,29.19,29.17,29.18,102969.0
2017-02-03 15:45:00,29.18,29.19,29.16,29.18,189320.0,29.18,29.19,29.16,29.18,189320.0
2017-02-03 15:50:00,29.18,29.18,29.16,29.17,87313.0,29.18,29.18,29.16,29.17,87313.0
2017-02-03 15:55:00,29.17,29.17,29.13,29.13,364601.0,29.17,29.17,29.13,29.13,364601.0
2017-02-06 09:30:00,28.99,29.1,28.92,29.08,46854.0,28.99,29.1,28.92,29.08,46854.0
2017-02-06 09:35:00,29.01,29.13,28.95,29.07,41046.0,29.01,29.13,28.95,29.07,41046.0
2017-02-06 09:40:00,29.07,29.16,29.06,29.15,32220.0,29.07,29.16,29.06,29.15,32220.0
2017-02-06 09:45:00,29.14,29.14,29.07,29.08,13497.0,29.14,29.14,29.07,29.08,13497.0
2017-02-06 09:50:00,29.08,29.16,29.07,29.14,54472.0,29.08,29.16,29.07,29.14,54472.0
2017-02-06 09:55:00,29.14,29.15,29.07,29.1,30694.0,29.14,29.15,29.07,29.1,30694.0
2017-02-06 10:00:00,29.11,29.24,29.1,29.24,32526.0,29.11,29.24,29.1,29.24,32526.0
2017-02-06 10:05:00,29.24,29.24,29.18,29.19,16374.0,29.24,29.24,29.18,29.19,16374.0
2017-02-06 10:10:00,29.2,29.24,29.17,29.24,17987.0,29.2,29.24,29.17,29.24,17987.0
2017-02-06 10:15:00,29.24,29.29,29.22,29.26,29878.0,29.24,29.29,29.22,29.26,29878.0
2017-02-06 10:20:00,29.26,29.33,29.25,29.29,48097.0,29.26,29.33,29.25,29.29,48097.0
2017-02-06 10:25:00,29.29,29.35,29.29,29.34,16181.0,29.29,29.35,29.29,29.34,16181.0
2017-02-06 10:30:00,29.34,29.34,29.27,29.3,18827.0,29.34,29.34,29.27,29.3,18827.0
2017-02-06 10:35:00,29.3,29.35,29.3,29.35,16329.0,29.3,29.35,29.3,29.35,16329.0
2017-02-06 10:40:00,29.34,29.36,29.32,29.36,22780.0,29.34,29.36,29.32,29.36,22780.0
2017-02-06 10:45:00,29.35,29.37,29.28,29.29,33341.0,29.35,29.37,29.28,29.29,33341.0
2017-02-06 10:50:00,29.3,29.33,29.3,29.33,7479.0,29.3,29.33,29.3,29.33,7479.0
2017-02-06 10:55:00,29.33,29.33,29.27,29.27,15238.0,29.33,29.33,29.27,29.27,15238.0
2017-02-06 11:00:00,29.27,29.34,29.27,29.33,26611.0,29.27,29.34,29.27,29.33,26611.0
2017-02-06 11:05:00,29.33,29.35,29.32,29.35,12185.0,29.33,29.35,29.32,29.35,12185.0
2017-02-06 11:10:00,29.35,29.39,29.34,29.39,22696.0,29.35,29.39,29.34,29.39,22696.0
2017-02-06 11:15:00,29.39,29.46,29.38,29.44,56677.0,29.39,29.46,29.38,29.44,56677.0
2017-02-06 11:20:00,29.44,29.45,29.43,29.45,13697.0,29.44,29.45,29.43,29.45,13697.0
2017-02-06 11:25:00,29.45,29.5,29.45,29.5,41125.0,29.45,29.5,29.45,29.5,41125.0
2017-02-06 11:30:00,29.49,29.5,29.48,29.5,28342.0,29.49,29.5,29.48,29.5,28342.0
2017-02-06 11:35:00,29.5,29.54,29.48,29.54,41535.0,29.5,29.54,29.48,29.54,41535.0
2017-02-06 11:40:00,29.54,29.56,29.52,29.54,34560.0,29.54,29.56,29.52,29.54,34560.0
2017-02-06 11:45:00,29.53,29.56,29.51,29.55,17061.0,29.53,29.56,29.51,29.55,17061.0
2017-02-06 11:50:00,29.55,29.56,29.54,29.55,14344.0,29.55,29.56,29.54,29.55,14344.0
2017-02-06 11:55:00,29.55,29.57,29.53,29.55,25401.0,29.55,29.57,29.53,29.55,25401.0
2017-02-06 12:00:00,29.55,29.57,29.52,29.57,19298.0,29.55,29.57,29.52,29.57,19298.0
2017-02-06 12:05:00,29.57,29.59,29.55,29.57,13359.0,29.57,29.59,29.55,29.57,13359.0
2017-02-06 12:10:00,29.57,29.58,29.55,29.55,18097.0,29.57,29.58,29.55,29.55,18097.0
2017-02-06 12:15:00,29.55,29.57,29.55,29.56,10258.0,29.55,29.57,29.55,29.56,10258.0
2017-02-06 12:20:00,29.56,29.57,29.48,29.48,25012.0,29.56,29.57,29.48,29.48,25012.0
2017-02-06 12:25:00,29.48,29.5,29.48,29.49,11262.0,29.48,29.5,29.48,29.49,11262.0
2017-02-06 12:30:00,29.5,29.5,29.47,29.48,13252.0,29.5,29.5,29.47,29.48,13252.0
2017-02-06 12:35:00,29.47,29.48,29.46,29.47,9500.0,29.47,29.48,29.46,29.47,9500.0
2017-02-06 12:40:00,29.48,29.48,29.47,29.48,1158.0,29.48,29.48,29.47,29.48,1158.0
2017-02-06 12:45:00,29.47,29.48,29.44,29.46,19510.0,29.47,29.48,29.44,29.46,19510.0
2017-02-06 12:50:00,29.46,29.47,29.42,29.42,19185.0,29.46,29.47,29.42,29.42,19185.0
2017-02-06 12:55:00,29.43,29.43,29.38,29.38,11883.0,29.43,29.43,29.38,29.38,11883.0
2017-02-06 13:00:00,29.39,29.4,29.38,29.38,12828.0,29.39,29.4,29.38,29.38,12828.0
2017-02-06 13:05:00,29.38,29.4,29.36,29.4,19490.0,29.38,29.4,29.36,29.4,19490.0
2017-02-06 13:10:00,29.41,29.41,29.36,29.36,8312.0,29.41,29.41,29.36,29.36,8312.0
2017-02-06 13:15:00,29.37,29.39,29.37,29.39,11046.0,29.37,29.39,29.37,29.39,11046.0
2017-02-06 13:20:00,29.38,29.39,29.38,29.39,1009.0,29.38,29.39,29.38,29.39,1009.0
2017-02-06 13:25:00,29.39,29.44,29.38,29.41,92230.0,29.39,29.44,29.38,29.41,92230.0
2017-02-06 13:30:00,29.41,29.43,29.4,29.41,37347.0,29.41,29.43,29.4,29.41,37347.0
2017-02-06 13:35:00,29.41,29.43,29.4,29.4,22271.0,29.41,29.43,29.4,29.4,22271.0
2017-02-06 13:40:00,29.4,29.4,29.39,29.39,4320.0,29.4,29.4,29.39,29.39,4320.0
2017-02-06 13:45:00,29.4,29.41,29.38,29.41,21059.0,29.4,29.41,29.38,29.41,21059.0
2017-02-06 13:50:00,29.4,29.42,29.4,29.42,10773.0,29.4,29.42,29.4,29.42,10773.0
2017-02-06 13:55:00,29.41,29.42,29.4,29.41,9493.0,29.41,29.42,29.4,29.41,9493.0
2017-02-06 14:00:00,29.41,29.41,29.4,29.41,5591.0,29.41,29.41,29.4,29.41,5591.0
2017-02-06 14:05:00,29.41,29.41,29.36,29.37,34263.0,29.41,29.41,29.36,29.37,34263.0
2017-02-06 14:10:00,29.37,29.37,29.35,29.35,9573.0,29.37,29.37,29.35,29.35,9573.0
2017-02-06 14:15:00,29.36,29.38,29.35,29.38,10750.0,29.36,29.38,29.35,29.38,10750.0
2017-02-06 14:20:00,29.38,29.41,29.37,29.4,15096.0,29.38,29.41,29.37,29.4,15096.0
2017-02-06 14:25:00,29.4,29.41,29.38,29.39,19152.0,29.4,29.41,29.38,29.39,19152.0
2017-02-06 14:30:00,29.4,29.41,29.39,29.39,9088.0,29.4,29.41,29.39,29.39,9088.0
2017-02-06 14:35:00,29.4,29.4,29.38,29.4,9477.0,29.4,29.4,29.38,29.4,9477.0
2017-02-06 14:40:00,29.4,29.4,29.38,29.39,14611.0,29.4,29.4,29.38,29.39,14611.0
2017-02-06 14:45:00,29.39,29.4,29.38,29.4,15192.0,29.39,29.4,29.38,29.4,15192.0
2017-02-06 14:50:00,29.4,29.41,29.39,29.4,11468.0,29.4,29.41,29.39,29.4,11468.0
2017-02-06 14:55:00,29.39,29.41,29.38,29.39,27768.0,29.39,29.41,29.38,29.39,27768.0
2017-02-06 15:00:00,29.38,29.38,29.37,29.38,12747.0,29.38,29.38,29.37,29.38,12747.0
2017-02-06 15:05:00,29.38,29.41,29.37,29.4,18762.0,29.38,29.41,29.37,29.4,18762.0
2017-02-06 15:10:00,29.4,29.4,29.39,29.4,5837.0,29.4,29.4,29.39,29.4,5837.0
2017-02-06 15:15:00,29.4,29.41,29.39,29.4,32606.0,29.4,29.41,29.39,29.4,32606.0
2017-02-06 15:20:00,29.4,29.4,29.37,29.38,13281.0,29.4,29.4,29.37,29.38,13281.0
2017-02-06 15:25:00,29.38,29.38,29.37,29.38,9007.0,29.38,29.38,29.37,29.38,9007.0
2017-02-06 15:30:00,29.38,29.39,29.36,29.37,40073.0,29.38,29.39,29.36,29.37,40073.0
2017-02-06 15:35:00,29.37,29.4,29.36,29.4,32903.0,29.37,29.4,29.36,29.4,32903.0
2017-02-06 15:40:00,29.4,29.4,29.37,29.38,41699.0,29.4,29.4,29.37,29.38,41699.0
2017-02-06 15:45:00,29.38,29.4,29.37,29.38,49018.0,29.38,29.4,29.37,29.38,49018.0
2017-02-06 15:50:00,29.38,29.39,29.36,29.38,47312.0,29.38,29.39,29.36,29.38,47312.0
2017-02-06 15:55:00,29.38,29.4,29.38,29.38,97480.0,29.38,29.4,29.38,29.38,97480.0
2017-02-07 09:30:00,29.35,29.46,29.32,29.42,27989.0,29.35,29.46,29.32,29.42,27989.0
2017-02-07 09:35:00,29.42,29.52,29.4,29.47,88768.0,29.42,29.52,29.4,29.47,88768.0
2017-02-07 09:40:00,29.47,29.56,29.47,29.56,28503.0,29.47,29.56,29.47,29.56,28503.0
2017-02-07 09:45:00,29.56,29.6,29.53,29.54,41695.0,29.56,29.6,29.53,29.54,41695.0
2017-02-07 09:50:00,29.55,29.63,29.53,29.62,44947.0,29.55,29.63,29.53,29.62,44947.0
2017-02-07 09:55:00,29.62,29.67,29.62,29.65,38572.0,29.62,29.67,29.62,29.65,38572.0
2017-02-07 10:00:00,29.65,29.66,29.61,29.65,49865.0,29.65,29.66,29.61,29.65,49865.0
2017-02-07 10:05:00,29.65,29.67,29.61,29.64,36988.0,29.65,29.67,29.61,29.64,36988.0
2017-02-07 10:10:00,29.64,29.68,29.62,29.64,50484.0,29.64,29.68,29.62,29.64,50484.0
2017-02-07 10:15:00,29.64,29.66,29.63,29.64,30497.0,29.64,29.66,29.63,29.64,30497.0
2017-02-07 10:20:00,29.64,29.64,29.63,29.63,4568.0,29.64,29.64,29.63,29.63,4568.0
2017-02-07 10:25:00,29.63,29.65,29.56,29.56,49828.0,29.63,29.65,29.56,29.56,49828.0
2017-02-07 10:30:00,29.56,29.6,29.55,29.6,28869.0,29.56,29.6,29.55,29.6,28869.0
2017-02-07 10:35:00,29.6,29.62,29.59,29.6,21007.0,29.6,29.62,29.59,29.6,21007.0
2017-02-07 10:40:00,29.6,29.66,29.59,29.66,78380.0,29.6,29.66,29.59,29.66,78380.0
2017-02-07 10:45:00,29.66,29.69,29.64,29.67,24791.0,29.66,29.69,29.64,29.67,24791.0
2017-02-07 10:50:00,29.67,29.68,29.6,29.61,16263.0,29.67,29.68,29.6,29.61,16263.0
2017-02-07 10:55:00,29.61,29.65,29.6,29.6,41453.0,29.61,29.65,29.6,29.6,41453.0
2017-02-07 11:00:00,29.6,29.62,29.6,29.61,19875.0,29.6,29.62,29.6,29.61,19875.0
2017-02-07 11:05:00,29.62,29.63,29.58,29.63,26905.0,29.62,29.63,29.58,29.63,26905.0
2017-02-07 11:10:00,29.63,29.65,29.59,29.6,19012.0,29.63,29.65,29.59,29.6,19012.0
2017-02-07 11:15:00,29.6,29.63,29.59,29.6,19394.0,29.6,29.63,29.59,29.6,19394.0
2017-02-07 11:20:00,29.6,29.6,29.52,29.53,17266.0,29.6,29.6,29.52,29.53,17266.0
2017-02-07 11:25:00,29.53,29.54,29.51,29.53,13236.0,29.53,29.54,29.51,29.53,13236.0
2017-02-07 11:30:00,29.54,29.54,29.5,29.5,12200.0,29.54,29.54,29.5,29.5,12200.0
2017-02-07 11:35:00,29.51,29.52,29.48,29.51,30639.0,29.51,29.52,29.48,29.51,30639.0
2017-02-07 11:40:00,29.51,29.51,29.47,29.5,11437.0,29.51,29.51,29.47,29.5,11437.0
2017-02-07 11:45:00,29.5,29.51,29.48,29.49,13630.0,29.5,29.51,29.48,29.49,13630.0
2017-02-07 11:50:00,29.48,29.51,29.48,29.49,17646.0,29.48,29.51,29.48,29.49,17646.0
2017-02-07 11:55:00,29.51,29.55,29.51,29.54,16338.0,29.51,29.55,29.51,29.54,16338.0
2017-02-07 12:00:00,29.54,29.56,29.53,29.54,18341.0,29.54,29.56,29.53,29.54,18341.0
2017-02-07 12:05:00,29.54,29.54,29.48,29.5,13300.0,29.54,29.54,29.48,29.5,13300.0
2017-02-07 12:10:00,29.51,29.52,29.5,29.5,11505.0,29.51,29.52,29.5,29.5,11505.0
2017-02-07 12:15:00,29.49,29.53,29.48,29.49,20279.0,29.49,29.53,29.48,29.49,20279.0
2017-02-07 12:20:00,29.5,29.5,29.44,29.45,10126.0,29.5,29.5,29.44,29.45,10126.0
2017-02-07 12:25:00,29.45,29.45,29.41,29.43,16783.0,29.45,29.45,29.41,29.43,16783.0
2017-02-07 12:30:00,29.42,29.44,29.41,29.42,15355.0,29.42,29.44,29.41,29.42,15355.0
2017-02-07 12:35:00,29.41,29.44,29.41,29.44,8466.0,29.41,29.44,29.41,29.44,8466.0
2017-02-07 12:40:00,29.43,29.44,29.41,29.44,15369.0,29.43,29.44,29.41,29.44,15369.0
2017-02-07 12:45:00,29.44,29.45,29.4,29.42,13843.0,29.44,29.45,29.4,29.42,13843.0
2017-02-07 12:50:00,29.41,29.42,29.38,29.4,20812.0,29.41,29.42,29.38,29.4,20812.0
2017-02-07 12:55:00,29.41,29.43,29.4,29.41,14623.0,29.41,29.43,29.4,29.41,14623.0
2017-02-07 13:00:00,29.4,29.4,29.37,29.38,16624.0,29.4,29.4,29.37,29.38,16624.0
2017-02-07 13:05:00,29.37,29.41,29.37,29.41,15623.0,29.37,29.41,29.37,29.41,15623.0
2017-02-07 13:10:00,29.41,29.41,29.38,29.39,15142.0,29.41,29.41,29.38,29.39,15142.0
2017-02-07 13:15:00,29.4,29.41,29.38,29.4,7765.0,29.4,29.41,29.38,29.4,7765.0
2017-02-07 13:20:00,29.39,29.4,29.39,29.4,4494.0,29.39,29.4,29.39,29.4,4494.0
2017-02-07 13:25:00,29.4,29.41,29.39,29.4,16214.0,29.4,29.41,29.39,29.4,16214.0
2017-02-07 13:30:00,29.39,29.4,29.38,29.39,16752.0,29.39,29.4,29.38,29.39,16752.0
2017-02-07 13:35:00,29.39,29.39,29.37,29.37,10830.0,29.39,29.39,29.37,29.37,10830.0
2017-02-07 13:40:00,29.37,29.38,29.36,29.38,9293.0,29.37,29.38,29.36,29.38,9293.0
2017-02-07 13:45:00,29.38,29.41,29.37,29.4,12643.0,29.38,29.41,29.37,29.4,12643.0
2017-02-07 13:50:00,29.4,29.43,29.4,29.42,16057.0,29.4,29.43,29.4,29.42,16057.0
2017-02-07 13:55:00,29.42,29.45,29.41,29.44,13322.0,29.42,29.45,29.41,29.44,13322.0
2017-02-07 14:00:00,29.44,29.45,29.43,29.44,11049.0,29.44,29.45,29.43,29.44,11049.0
2017-02-07 14:05:00,29.43,29.46,29.42,29.46,18640.0,29.43,29.46,29.42,29.46,18640.0
2017-02-07 14:10:00,29.46,29.46,29.44,29.46,19519.0,29.46,29.46,29.44,29.46,19519.0
2017-02-07 14:15:00,29.47,29.47,29.45,29.46,7516.0,29.47,29.47,29.45,29.46,7516.0
2017-02-07 14:20:00,29.46,29.46,29.43,29.44,10074.0,29.46,29.46,29.43,29.44,10074.0
2017-02-07 14:25:00,29.44,29.44,29.42,29.43,13395.0,29.44,29.44,29.42,29.43,13395.0
2017-02-07 14:30:00,29.43,29.43,29.4,29.41,20414.0,29.43,29.43,29.4,29.41,20414.0
2017-02-07 14:35:00,29.42,29.44,29.39,29.4,18688.0,29.42,29.44,29.39,29.4,18688.0
2017-02-07 14:40:00,29.4,29.4,29.39,29.4,6300.0,29.4,29.4,29.39,29.4,6300.0
2017-02-07 14:45:00,29.4,29.42,29.4,29.42,20886.0,29.4,29.42,29.4,29.42,20886.0
2017-02-07 14:50:00,29.42,29.43,29.38,29.39,116292.0,29.42,29.43,29.38,29.39,116292.0
2017-02-07 14:55:00,29.4,29.4,29.35,29.36,10500.0,29.4,29.4,29.35,29.36,10500.0
2017-02-07 15:00:00,29.36,29.39,29.35,29.39,25669.0,29.36,29.39,29.35,29.39,25669.0
2017-02-07 15:05:00,29.39,29.39,29.38,29.39,7006.0,29.39,29.39,29.38,29.39,7006.0
2017-02-07 15:10:00,29.39,29.39,29.35,29.35,28486.0,29.39,29.39,29.35,29.35,28486.0
2017-02-07 15:15:00,29.35,29.38,29.35,29.38,26821.0,29.35,29.38,29.35,29.38,26821.0
2017-02-07 15:20:00,29.38,29.38,29.37,29.38,20188.0,29.38,29.38,29.37,29.38,20188.0
2017-02-07 15:25:00,29.38,29.44,29.38,29.43,38107.0,29.38,29.44,29.38,29.43,38107.0
2017-02-07 15:30:00,29.43,29.43,29.39,29.4,16611.0,29.43,29.43,29.39,29.4,16611.0
2017-02-07 15:35:00,29.39,29.4,29.37,29.39,25345.0,29.39,29.4,29.37,29.39,25345.0
2017-02-07 15:40:00,29.39,29.39,29.38,29.39,14133.0,29.39,29.39,29.38,29.39,14133.0
2017-02-07 15:45:00,29.39,29.42,29.36,29.42,78161.0,29.39,29.42,29.36,29.42,78161.0
2017-02-07 15:50:00,29.42,29.42,29.37,29.37,102135.0,29.42,29.42,29.37,29.37,102135.0
2017-02-07 15:55:00,29.37,29.4,29.37,29.38,262187.0,29.37,29.4,29.37,29.38,262187.0
2017-02-08 09:30:00,29.29,29.31,29.01,29.28,32918.0,29.29,29.31,29.01,29.28,32918.0
2017-02-08 09:35:00,29.25,29.29,29.16,29.22,7399.0,29.25,29.29,29.16,29.22,7399.0
2017-02-08 09:40:00,29.21,29.25,29.16,29.25,16902.0,29.21,29.25,29.16,29.25,16902.0
2017-02-08 09:45:00,29.22,29.22,29.11,29.17,25802.0,29.22,29.22,29.11,29.17,25802.0
2017-02-08 09:50:00,29.17,29.25,29.15,29.23,13800.0,29.17,29.25,29.15,29.23,13800.0
2017-02-08 09:55:00,29.23,29.25,29.21,29.21,8000.0,29.23,29.25,29.21,29.21,8000.0
2017-02-08 10:00:00,29.23,29.27,29.21,29.26,23280.0,29.23,29.27,29.21,29.26,23280.0
2017-02-08 10:05:00,29.26,29.27,29.23,29.25,19810.0,29.26,29.27,29.23,29.25,19810.0
2017-02-08 10:10:00,29.25,29.31,29.24,29.29,15030.0,29.25,29.31,29.24,29.29,15030.0
2017-02-08 10:15:00,29.3,29.33,29.27,29.28,15100.0,29.3,29.33,29.27,29.28,15100.0
2017-02-08 10:20:00,29.29,29.33,29.28,29.31,20303.0,29.29,29.33,29.28,29.31,20303.0
2017-02-08 10:25:00,29.31,29.33,29.3,29.31,9341.0,29.31,29.33,29.3,29.31,9341.0
2017-02-08 10:30:00,29.32,29.33,29.3,29.31,13355.0,29.32,29.33,29.3,29.31,13355.0
2017-02-08 10:35:00,29.31,29.34,29.28,29.34,22340.0,29.31,29.34,29.28,29.34,22340.0
2017-02-08 10:40:00,29.35,29.4,29.32,29.37,17064.0,29.35,29.4,29.32,29.37,17064.0
2017-02-08 10:45:00,29.37,29.42,29.35,29.41,23724.0,29.37,29.42,29.35,29.41,23724.0
2017-02-08 10:50:00,29.41,29.42,29.38,29.4,15170.0,29.41,29.42,29.38,29.4,15170.0
2017-02-08 10:55:00,29.41,29.41,29.38,29.39,6359.0,29.41,29.41,29.38,29.39,6359.0
2017-02-08 11:00:00,29.38,29.43,29.34,29.42,25418.0,29.38,29.43,29.34,29.42,25418.0
2017-02-08 11:05:00,29.42,29.43,29.38,29.39,12910.0,29.42,29.43,29.38,29.39,12910.0
2017-02-08 11:10:00,29.39,29.4,29.38,29.38,10957.0,29.39,29.4,29.38,29.38,10957.0
2017-02-08 11:15:00,29.38,29.39,29.34,29.34,16431.0,29.38,29.39,29.34,29.34,16431.0
2017-02-08 11:20:00,29.35,29.36,29.34,29.36,11244.0,29.35,29.36,29.34,29.36,11244.0
2017-02-08 11:25:00,29.35,29.36,29.34,29.35,7300.0,29.35,29.36,29.34,29.35,7300.0
2017-02-08 11:30:00,29.35,29.37,29.32,29.33,27186.0,29.35,29.37,29.32,29.33,27186.0
2017-02-08 11:35:00,29.33,29.35,29.32,29.34,12152.0,29.33,29.35,29.32,29.34,12152.0
2017-02-08 11:40:00,29.34,29.35,29.32,29.33,9487.0,29.34,29.35,29.32,29.33,9487.0
2017-02-08 11:45:00,29.32,29.33,29.3,29.3,11903.0,29.32,29.33,29.3,29.3,11903.0
2017-02-08 11:50:00,29.3,29.31,29.29,29.3,11600.0,29.3,29.31,29.29,29.3,11600.0
2017-02-08 11:55:00,29.29,29.32,29.29,29.3,12205.0,29.29,29.32,29.29,29.3,12205.0
2017-02-08 12:00:00,29.3,29.39,29.29,29.39,20400.0,29.3,29.39,29.29,29.39,20400.0
2017-02-08 12:05:00,29.38,29.39,29.36,29.37,11489.0,29.38,29.39,29.36,29.37,11489.0
2017-02-08 12:10:00,29.38,29.4,29.38,29.38,8743.0,29.38,29.4,29.38,29.38,8743.0
2017-02-08 12:15:00,29.38,29.39,29.35,29.37,9076.0,29.38,29.39,29.35,29.37,9076.0
2017-02-08 12:20:00,29.36,29.37,29.36,29.37,4614.0,29.36,29.37,29.36,29.37,4614.0
2017-02-08 12:25:00,29.36,29.37,29.33,29.33,9206.0,29.36,29.37,29.33,29.33,9206.0
2017-02-08 12:30:00,29.33,29.34,29.32,29.32,5359.0,29.33,29.34,29.32,29.32,5359.0
2017-02-08 12:35:00,29.32,29.32,29.28,29.29,17073.0,29.32,29.32,29.28,29.29,17073.0
2017-02-08 12:40:00,29.29,29.31,29.28,29.3,5919.0,29.29,29.31,29.28,29.3,5919.0
2017-02-08 12:45:00,29.3,29.31,29.28,29.28,6177.0,29.3,29.31,29.28,29.28,6177.0
2017-02-08 12:50:00,29.29,29.3,29.28,29.28,8500.0,29.29,29.3,29.28,29.28,8500.0
2017-02-08 12:55:00,29.29,29.29,29.28,29.28,2139.0,29.29,29.29,29.28,29.28,2139.0
2017-02-08 13:00:00,29.29,29.29,29.24,29.24,11015.0,29.29,29.29,29.24,29.24,11015.0
2017-02-08 13:05:00,29.25,29.27,29.24,29.25,13281.0,29.25,29.27,29.24,29.25,13281.0
2017-02-08 13:10:00,29.25,29.27,29.24,29.26,8816.0,29.25,29.27,29.24,29.26,8816.0
2017-02-08 13:15:00,29.25,29.27,29.25,29.27,5100.0,29.25,29.27,29.25,29.27,5100.0
2017-02-08 13:20:00,29.26,29.27,29.26,29.26,3462.0,29.26,29.27,29.26,29.26,3462.0
2017-02-08 13:25:00,29.26,29.27,29.23,29.25,14932.0,29.26,29.27,29.23,29.25,14932.0
2017-02-08 13:30:00,29.25,29.25,29.24,29.25,4691.0,29.25,29.25,29.24,29.25,4691.0
2017-02-08 13:35:00,29.25,29.26,29.23,29.26,16389.0,29.25,29.26,29.23,29.26,16389.0
2017-02-08 13:40:00,29.25,29.26,29.24,29.25,8288.0,29.25,29.26,29.24,29.25,8288.0
2017-02-08 13:45:00,29.25,29.3,29.24,29.3,15865.0,29.25,29.3,29.24,29.3,15865.0
2017-02-08 13:50:00,29.29,29.3,29.28,29.28,5972.0,29.29,29.3,29.28,29.28,5972.0
2017-02-08 13:55:00,29.29,29.3,29.28,29.29,11798.0,29.29,29.3,29.28,29.29,11798.0
2017-02-08 14:00:00,29.3,29.3,29.28,29.28,15825.0,29.3,29.3,29.28,29.28,15825.0
2017-02-08 14:05:00,29.28,29.29,29.27,29.29,24780.0,29.28,29.29,29.27,29.29,24780.0
2017-02-08 14:10:00,29.29,29.3,29.28,29.3,15968.0,29.29,29.3,29.28,29.3,15968.0
2017-02-08 14:15:00,29.3,29.34,29.29,29.34,13762.0,29.3,29.34,29.29,29.34,13762.0
2017-02-08 14:20:00,29.34,29.34,29.31,29.32,11841.0,29.34,29.34,29.31,29.32,11841.0
2017-02-08 14:25:00,29.31,29.33,29.3,29.3,23224.0,29.31,29.33,29.3,29.3,23224.0
2017-02-08 14:30:00,29.31,29.35,29.3,29.34,21705.0,29.31,29.35,29.3,29.34,21705.0
2017-02-08 14:35:00,29.34,29.34,29.32,29.34,11069.0,29.34,29.34,29.32,29.34,11069.0
2017-02-08 14:40:00,29.34,29.34,29.33,29.34,9547.0,29.34,29.34,29.33,29.34,9547.0
2017-02-08 14:45:00,29.34,29.34,29.3,29.31,13197.0,29.34,29.34,29.3,29.31,13197.0
2017-02-08 14:50:00,29.3,29.32,29.3,29.32,3841.0,29.3,29.32,29.3,29.32,3841.0
2017-02-08 14:55:00,29.31,29.32,29.29,29.29,9284.0,29.31,29.32,29.29,29.29,9284.0
2017-02-08 15:00:00,29.29,29.29,29.24,29.25,31097.0,29.29,29.29,29.24,29.25,31097.0
2017-02-08 15:05:00,29.25,29.25,29.22,29.24,18613.0,29.25,29.25,29.22,29.24,18613.0
2017-02-08 15:10:00,29.24,29.26,29.23,29.24,12952.0,29.24,29.26,29.23,29.24,12952.0
2017-02-08 15:15:00,29.24,29.25,29.23,29.25,12721.0,29.24,29.25,29.23,29.25,12721.0
2017-02-08 15:20:00,29.25,29.25,29.24,29.25,7648.0,29.25,29.25,29.24,29.25,7648.0
2017-02-08 15:25:00,29.24,29.27,29.24,29.26,25740.0,29.24,29.27,29.24,29.26,25740.0
2017-02-08 15:30:00,29.25,29.25,29.23,29.23,14322.0,29.25,29.25,29.23,29.23,14322.0
2017-02-08 15:35:00,29.23,29.24,29.22,29.24,23976.0,29.23,29.24,29.22,29.24,23976.0
2017-02-08 15:40:00,29.24,29.27,29.23,29.27,29286.0,29.24,29.27,29.23,29.27,29286.0
2017-02-08 15:45:00,29.27,29.27,29.23,29.24,32995.0,29.27,29.27,29.23,29.24,32995.0
2017-02-08 15:50:00,29.24,29.26,29.23,29.26,44665.0,29.24,29.26,29.23,29.26,44665.0
2017-02-08 15:55:00,29.26,29.26,29.23,29.25,126958.0,29.26,29.26,29.23,29.25,126958.0
2017-02-09 09:30:00,29.31,29.45,29.29,29.41,27818.0,29.31,29.45,29.29,29.41,27818.0
2017-02-09 09:35:00,29.41,29.5,29.4,29.47,16434.0,29.41,29.5,29.4,29.47,16434.0
2017-02-09 09:40:00,29.46,29.59,29.46,29.58,33158.0,29.46,29.59,29.46,29.58,33158.0
2017-02-09 09:45:00,29.58,29.58,29.54,29.55,22244.0,29.58,29.58,29.54,29.55,22244.0
2017-02-09 09:50:00,29.55,29.55,29.48,29.5,16847.0,29.55,29.55,29.48,29.5,16847.0
2017-02-09 09:55:00,29.51,29.58,29.5,29.54,18956.0,29.51,29.58,29.5,29.54,18956.0
2017-02-09 10:00:00,29.55,29.6,29.53,29.6,34211.0,29.55,29.6,29.53,29.6,34211.0
2017-02-09 10:05:00,29.6,29.63,29.59,29.59,12990.0,29.6,29.63,29.59,29.59,12990.0
2017-02-09 10:10:00,29.59,29.59,29.53,29.54,15505.0,29.59,29.59,29.53,29.54,15505.0
2017-02-09 10:15:00,29.54,29.58,29.52,29.53,22824.0,29.54,29.58,29.52,29.53,22824.0
2017-02-09 10:20:00,29.52,29.57,29.52,29.54,18944.0,29.52,29.57,29.52,29.54,18944.0
2017-02-09 10:25:00,29.55,29.56,29.49,29.5,27725.0,29.55,29.56,29.49,29.5,27725.0
2017-02-09 10:30:00,29.49,29.51,29.48,29.48,17525.0,29.49,29.51,29.48,29.48,17525.0
2017-02-09 10:35:00,29.47,29.48,29.44,29.45,7200.0,29.47,29.48,29.44,29.45,7200.0
2017-02-09 10:40:00,29.45,29.45,29.43,29.44,11074.0,29.45,29.45,29.43,29.44,11074.0
2017-02-09 10:45:00,29.43,29.45,29.43,29.44,7266.0,29.43,29.45,29.43,29.44,7266.0
2017-02-09 10:50:00,29.44,29.45,29.43,29.45,13827.0,29.44,29.45,29.43,29.45,13827.0
2017-02-09 10:55:00,29.45,29.51,29.45,29.49,23110.0,29.45,29.51,29.45,29.49,23110.0
2017-02-09 11:00:00,29.5,29.51,29.49,29.51,16203.0,29.5,29.51,29.49,29.51,16203.0
2017-02-09 11:05:00,29.51,29.57,29.5,29.57,18988.0,29.51,29.57,29.5,29.57,18988.0
2017-02-09 11:10:00,29.57,29.57,29.53,29.54,23609.0,29.57,29.57,29.53,29.54,23609.0
2017-02-09 11:15:00,29.54,29.59,29.53,29.58,26397.0,29.54,29.59,29.53,29.58,26397.0
2017-02-09 11:20:00,29.58,29.63,29.57,29.6,23559.0,29.58,29.63,29.57,29.6,23559.0
2017-02-09 11:25:00,29.6,29.61,29.58,29.58,11401.0,29.6,29.61,29.58,29.58,11401.0
2017-02-09 11:30:00,29.59,29.59,29.57,29.59,11343.0,29.59,29.59,29.57,29.59,11343.0
2017-02-09 11:35:00,29.59,29.6,29.58,29.6,5906.0,29.59,29.6,29.58,29.6,5906.0
2017-02-09 11:40:00,29.59,29.6,29.57,29.57,16772.0,29.59,29.6,29.57,29.57,16772.0
2017-02-09 11:45:00,29.58,29.58,29.52,29.52,18928.0,29.58,29.58,29.52,29.52,18928.0
2017-02-09 11:50:00,29.53,29.57,29.52,29.57,10380.0,29.53,29.57,29.52,29.57,10380.0
2017-02-09 11:55:00,29.58,29.59,29.56,29.57,19619.0,29.58,29.59,29.56,29.57,19619.0
2017-02-09 12:00:00,29.57,29.57,29.55,29.57,14695.0,29.57,29.57,29.55,29.57,14695.0
2017-02-09 12:05:00,29.57,29.6,29.56,29.6,19495.0,29.57,29.6,29.56,29.6,19495.0
2017-02-09 12:10:00,29.6,29.6,29.58,29.58,8973.0,29.6,29.6,29.58,29.58,8973.0
2017-02-09 12:15:00,29.58,29.59,29.56,29.56,14144.0,29.58,29.59,29.56,29.56,14144.0
2017-02-09 12:20:00,29.56,29.57,29.54,29.54,7193.0,29.56,29.57,29.54,29.54,7193.0
2017-02-09 12:25:00,29.54,29.55,29.51,29.52,12690.0,29.54,29.55,29.51,29.52,12690.0
2017-02-09 12:30:00,29.52,29.52,29.49,29.5,19597.0,29.52,29.52,29.49,29.5,19597.0
2017-02-09 12:35:00,29.5,29.5,29.48,29.49,7636.0,29.5,29.5,29.48,29.49,7636.0
2017-02-09 12:40:00,29.49,29.53,29.48,29.53,23020.0,29.49,29.53,29.48,29.53,23020.0
2017-02-09 12:45:00,29.52,29.53,29.49,29.49,5985.0,29.52,29.53,29.49,29.49,5985.0
2017-02-09 12:50:00,29.49,29.49,29.46,29.48,6835.0,29.49,29.49,29.46,29.48,6835.0
2017-02-09 12:55:00,29.47,29.48,29.47,29.48,1700.0,29.47,29.48,29.47,29.48,1700.0
2017-02-09 13:00:00,29.47,29.48,29.46,29.48,9280.0,29.47,29.48,29.46,29.48,9280.0
2017-02-09 13:05:00,29.48,29.5,29.46,29.49,8500.0,29.48,29.5,29.46,29.49,8500.0
2017-02-09 13:10:00,29.49,29.5,29.49,29.5,5370.0,29.49,29.5,29.49,29.5,5370.0
2017-02-09 13:15:00,29.5,29.5,29.49,29.49,3377.0,29.5,29.5,29.49,29.49,3377.0
2017-02-09 13:20:00,29.49,29.5,29.47,29.48,11988.0,29.49,29.5,29.47,29.48,11988.0
2017-02-09 13:25:00,29.47,29.48,29.47,29.47,4970.0,29.47,29.48,29.47,29.47,4970.0
2017-02-09 13:30:00,29.48,29.49,29.45,29.48,17120.0,29.48,29.49,29.45,29.48,17120.0
2017-02-09 13:35:00,29.48,29.49,29.47,29.47,4029.0,29.48,29.49,29.47,29.47,4029.0
2017-02-09 13:40:00,29.47,29.51,29.47,29.51,10022.0,29.47,29.51,29.47,29.51,10022.0
2017-02-09 13:45:00,29.51,29.51,29.5,29.51,1500.0,29.51,29.51,29.5,29.51,1500.0
2017-02-09 13:50:00,29.51,29.52,29.5,29.52,6144.0,29.51,29.52,29.5,29.52,6144.0
2017-02-09 13:55:00,29.52,29.55,29.51,29.55,10000.0,29.52,29.55,29.51,29.55,10000.0
2017-02-09 14:00:00,29.55,29.56,29.54,29.55,9286.0,29.55,29.56,29.54,29.55,9286.0
2017-02-09 14:05:00,29.55,29.56,29.54,29.56,8569.0,29.55,29.56,29.54,29.56,8569.0
2017-02-09 14:10:00,29.55,29.57,29.55,29.55,10532.0,29.55,29.57,29.55,29.55,10532.0
2017-02-09 14:15:00,29.55,29.57,29.55,29.57,6067.0,29.55,29.57,29.55,29.57,6067.0
2017-02-09 14:20:00,29.57,29.57,29.55,29.57,10546.0,29.57,29.57,29.55,29.57,10546.0
2017-02-09 14:25:00,29.56,29.56,29.54,29.54,8480.0,29.56,29.56,29.54,29.54,8480.0
2017-02-09 14:30:00,29.55,29.56,29.54,29.55,13040.0,29.55,29.56,29.54,29.55,13040.0
2017-02-09 14:35:00,29.55,29.57,29.55,29.57,8241.0,29.55,29.57,29.55,29.57,8241.0
2017-02-09 14:40:00,29.56,29.57,29.56,29.56,8505.0,29.56,29.57,29.56,29.56,8505.0
2017-02-09 14:45:00,29.57,29.58,29.56,29.57,10520.0,29.57,29.58,29.56,29.57,10520.0
2017-02-09 14:50:00,29.58,29.58,29.56,29.57,17731.0,29.58,29.58,29.56,29.57,17731.0
2017-02-09 14:55:00,29.57,29.58,29.56,29.58,23245.0,29.57,29.58,29.56,29.58,23245.0
2017-02-09 15:00:00,29.58,29.58,29.57,29.58,5862.0,29.58,29.58,29.57,29.58,5862.0
2017-02-09 15:05:00,29.58,29.58,29.57,29.58,8228.0,29.58,29.58,29.57,29.58,8228.0
2017-02-09 15:10:00,29.58,29.58,29.55,29.55,18494.0,29.58,29.58,29.55,29.55,18494.0
2017-02-09 15:15:00,29.55,29.55,29.54,29.55,7528.0,29.55,29.55,29.54,29.55,7528.0
2017-02-09 15:20:00,29.54,29.55,29.54,29.55,9034.0,29.54,29.55,29.54,29.55,9034.0
2017-02-09 15:25:00,29.55,29.55,29.53,29.54,18840.0,29.55,29.55,29.53,29.54,18840.0
2017-02-09 15:30:00,29.54,29.54,29.53,29.54,22801.0,29.54,29.54,29.53,29.54,22801.0
2017-02-09 15:35:00,29.54,29.55,29.53,29.54,28242.0,29.54,29.55,29.53,29.54,28242.0
2017-02-09 15:40:00,29.54,29.55,29.53,29.55,100181.0,29.54,29.55,29.53,29.55,100181.0
2017-02-09 15:45:00,29.55,29.57,29.54,29.57,67123.0,29.55,29.57,29.54,29.57,67123.0
2017-02-09 15:50:00,29.57,29.58,29.56,29.57,48279.0,29.57,29.58,29.56,29.57,48279.0
2017-02-09 15:55:00,29.57,29.58,29.54,29.55,93284.0,29.57,29.58,29.54,29.55,93284.0
2017-02-10 09:30:00,29.7,29.75,29.5,29.71,31144.0,29.7,29.75,29.5,29.71,31144.0
2017-02-10 09:35:00,29.73,29.73,29.58,29.65,20766.0,29.73,29.73,29.58,29.65,20766.0
2017-02-10 09:40:00,29.64,29.68,29.61,29.66,16222.0,29.64,29.68,29.61,29.66,16222.0
2017-02-10 09:45:00,29.66,29.66,29.62,29.63,18625.0,29.66,29.66,29.62,29.63,18625.0
2017-02-10 09:50:00,29.62,29.62,29.51,29.51,17062.0,29.62,29.62,29.51,29.51,17062.0
2017-02-10 09:55:00,29.51,29.53,29.49,29.5,19123.0,29.51,29.53,29.49,29.5,19123.0
2017-02-10 10:00:00,29.51,29.53,29.44,29.5,32851.0,29.51,29.53,29.44,29.5,32851.0
2017-02-10 10:05:00,29.5,29.54,29.49,29.53,22500.0,29.5,29.54,29.49,29.53,22500.0
2017-02-10 10:10:00,29.52,29.6,29.52,29.6,14000.0,29.52,29.6,29.52,29.6,14000.0
2017-02-10 10:15:00,29.6,29.62,29.58,29.58,11020.0,29.6,29.62,29.58,29.58,11020.0
2017-02-10 10:20:00,29.59,29.63,29.58,29.63,8700.0,29.59,29.63,29.58,29.63,8700.0
2017-02-10 10:25:00,29.63,29.68,29.63,29.66,9100.0,29.63,29.68,29.63,29.66,9100.0
2017-02-10 10:30:00,29.67,29.68,29.63,29.67,10891.0,29.67,29.68,29.63,29.67,10891.0
2017-02-10 10:35:00,29.68,29.73,29.65,29.72,37425.0,29.68,29.73,29.65,29.72,37425.0
2017-02-10 10:40:00,29.72,29.72,29.67,29.67,7211.0,29.72,29.72,29.67,29.67,7211.0
2017-02-10 10:45:00,29.67,29.68,29.66,29.68,5403.0,29.67,29.68,29.66,29.68,5403.0
2017-02-10 10:50:00,29.68,29.68,29.63,29.64,22798.0,29.68,29.68,29.63,29.64,22798.0
2017-02-10 10:55:00,29.64,29.65,29.62,29.64,18627.0,29.64,29.65,29.62,29.64,18627.0
2017-02-10 11:00:00,29.64,29.65,29.59,29.6,12215.0,29.64,29.65,29.59,29.6,12215.0
2017-02-10 11:05:00,29.6,29.62,29.6,29.62,3068.0,29.6,29.62,29.6,29.62,3068.0
2017-02-10 11:10:00,29.62,29.65,29.61,29.65,10205.0,29.62,29.65,29.61,29.65,10205.0
2017-02-10 11:15:00,29.65,29.66,29.63,29.66,14100.0,29.65,29.66,29.63,29.66,14100.0
2017-02-10 11:20:00,29.66,29.67,29.63,29.63,20359.0,29.66,29.67,29.63,29.63,20359.0
2017-02-10 11:25:00,29.64,29.64,29.59,29.6,18210.0,29.64,29.64,29.59,29.6,18210.0
2017-02-10 11:30:00,29.6,29.64,29.6,29.62,17667.0,29.6,29.64,29.6,29.62,17667.0
2017-02-10 11:35:00,29.61,29.61,29.58,29.59,11023.0,29.61,29.61,29.58,29.59,11023.0
2017-02-10 11:40:00,29.58,29.62,29.57,29.62,8827.0,29.58,29.62,29.57,29.62,8827.0
2017-02-10 11:45:00,29.62,29.62,29.6,29.62,7011.0,29.62,29.62,29.6,29.62,7011.0
2017-02-10 11:50:00,29.62,29.65,29.62,29.64,8760.0,29.62,29.65,29.62,29.64,8760.0
2017-02-10 11:55:00,29.63,29.63,29.59,29.6,12205.0,29.63,29.63,29.59,29.6,12205.0
2017-02-10 12:00:00,29.6,29.61,29.57,29.59,12124.0,29.6,29.61,29.57,29.59,12124.0
2017-02-10 12:05:00,29.59,29.6,29.58,29.6,10729.0,29.59,29.6,29.58,29.6,10729.0
2017-02-10 12:10:00,29.6,29.6,29.58,29.59,6395.0,29.6,29.6,29.58,29.59,6395.0
2017-02-10 12:15:00,29.58,29.58,29.55,29.55,8187.0,29.58,29.58,29.55,29.55,8187.0
2017-02-10 12:20:00,29.56,29.57,29.54,29.57,15946.0,29.56,29.57,29.54,29.57,15946.0
2017-02-10 12:25:00,29.57,29.58,29.56,29.58,3413.0,29.57,29.58,29.56,29.58,3413.0
2017-02-10 12:30:00,29.58,29.59,29.55,29.57,9918.0,29.58,29.59,29.55,29.57,9918.0
2017-02-10 12:35:00,29.57,29.57,29.55,29.55,18819.0,29.57,29.57,29.55,29.55,18819.0
2017-02-10 12:40:00,29.55,29.57,29.55,29.57,4000.0,29.55,29.57,29.55,29.57,4000.0
2017-02-10 12:45:00,29.57,29.57,29.54,29.56,11470.0,29.57,29.57,29.54,29.56,11470.0
2017-02-10 12:50:00,29.55,29.57,29.55,29.55,6165.0,29.55,29.57,29.55,29.55,6165.0
2017-02-10 12:55:00,29.55,29.57,29.55,29.56,10147.0,29.55,29.57,29.55,29.56,10147.0
2017-02-10 13:00:00,29.56,29.6,29.56,29.59,12462.0,29.56,29.6,29.56,29.59,12462.0
2017-02-10 13:05:00,29.58,29.61,29.58,29.61,7513.0,29.58,29.61,29.58,29.61,7513.0
2017-02-10 13:10:00,29.61,29.62,29.6,29.6,5051.0,29.61,29.62,29.6,29.6,5051.0
2017-02-10 13:15:00,29.61,29.61,29.61,29.61,5556.0,29.61,29.61,29.61,29.61,5556.0
2017-02-10 13:20:00,29.61,29.61,29.59,29.61,6077.0,29.61,29.61,29.59,29.61,6077.0
2017-02-10 13:25:00,29.61,29.61,29.59,29.6,2500.0,29.61,29.61,29.59,29.6,2500.0
2017-02-10 13:30:00,29.59,29.61,29.59,29.59,8900.0,29.59,29.61,29.59,29.59,8900.0
2017-02-10 13:35:00,29.6,29.6,29.57,29.59,11464.0,29.6,29.6,29.57,29.59,11464.0
2017-02-10 13:40:00,29.59,29.6,29.58,29.59,12399.0,29.59,29.6,29.58,29.59,12399.0
2017-02-10 13:45:00,29.59,29.62,29.59,29.61,7034.0,29.59,29.62,29.59,29.61,7034.0
2017-02-10 13:50:00,29.61,29.61,29.59,29.6,4500.0,29.61,29.61,29.59,29.6,4500.0
2017-02-10 13:55:00,29.59,29.6,29.58,29.58,6900.0,29.59,29.6,29.58,29.58,6900.0
2017-02-10 14:00:00,29.59,29.61,29.58,29.61,8820.0,29.59,29.61,29.58,29.61,8820.0
2017-02-10 14:05:00,29.61,29.62,29.6,29.62,10659.0,29.61,29.62,29.6,29.62,10659.0
2017-02-10 14:10:00,29.62,29.62,29.59,29.6,14794.0,29.62,29.62,29.59,29.6,14794.0
2017-02-10 14:15:00,29.59,29.62,29.59,29.62,5633.0,29.59,29.62,29.59,29.62,5633.0
2017-02-10 14:20:00,29.62,29.62,29.61,29.62,4706.0,29.62,29.62,29.61,29.62,4706.0
2017-02-10 14:25:00,29.62,29.62,29.61,29.62,10877.0,29.62,29.62,29.61,29.62,10877.0
2017-02-10 14:30:00,29.62,29.65,29.61,29.65,8722.0,29.62,29.65,29.61,29.65,8722.0
2017-02-10 14:35:00,29.65,29.65,29.61,29.61,21602.0,29.65,29.65,29.61,29.61,21602.0
2017-02-10 14:40:00,29.61,29.61,29.59,29.6,6900.0,29.61,29.61,29.59,29.6,6900.0
2017-02-10 14:45:00,29.6,29.61,29.59,29.6,20519.0,29.6,29.61,29.59,29.6,20519.0
2017-02-10 14:50:00,29.6,29.6,29.56,29.58,29348.0,29.6,29.6,29.56,29.58,29348.0
2017-02-10 14:55:00,29.58,29.58,29.54,29.54,16867.0,29.58,29.58,29.54,29.54,16867.0
2017-02-10 15:00:00,29.54,29.54,29.52,29.54,17450.0,29.54,29.54,29.52,29.54,17450.0
2017-02-10 15:05:00,29.54,29.55,29.53,29.54,17603.0,29.54,29.55,29.53,29.54,17603.0
2017-02-10 15:10:00,29.54,29.54,29.52,29.53,28991.0,29.54,29.54,29.52,29.53,28991.0
2017-02-10 15:15:00,29.53,29.54,29.52,29.54,9512.0,29.53,29.54,29.52,29.54,9512.0
2017-02-10 15:20:00,29.53,29.54,29.51,29.53,33485.0,29.53,29.54,29.51,29.53,33485.0
2017-02-10 15:25:00,29.54,29.54,29.51,29.53,21258.0,29.54,29.54,29.51,29.53,21258.0
2017-02-10 15:30:00,29.54,29.54,29.53,29.54,14011.0,29.54,29.54,29.53,29.54,14011.0
2017-02-10 15:35:00,29.53,29.55,29.53,29.53,40128.0,29.53,29.55,29.53,29.53,40128.0
2017-02-10 15:40:00,29.53,29.54,29.52,29.52,32341.0,29.53,29.54,29.52,29.52,32341.0
2017-02-10 15:45:00,29.53,29.54,29.52,29.54,17761.0,29.53,29.54,29.52,29.54,17761.0
2017-02-10 15:50:00,29.54,29.54,29.51,29.53,60051.0,29.54,29.54,29.51,29.53,60051.0
2017-02-10 15:55:00,29.53,29.53,29.52,29.53,89264.0,29.53,29.53,29.52,29.53,89264.0
2017-02-13 09:30:00,29.6,29.79,29.5,29.76,43838.0,29.6,29.79,29.5,29.76,43838.0
2017-02-13 09:35:00,29.75,29.78,29.73,29.76,9152.0,29.75,29.78,29.73,29.76,9152.0
2017-02-13 09:40:00,29.77,29.8,29.76,29.8,8600.0,29.77,29.8,29.76,29.8,8600.0
2017-02-13 09:45:00,29.79,29.81,29.69,29.7,32224.0,29.79,29.81,29.69,29.7,32224.0
2017-02-13 09:50:00,29.69,29.69,29.63,29.68,19670.0,29.69,29.69,29.63,29.68,19670.0
2017-02-13 09:55:00,29.69,29.74,29.68,29.74,12420.0,29.69,29.74,29.68,29.74,12420.0
2017-02-13 10:00:00,29.74,29.82,29.74,29.82,10606.0,29.74,29.82,29.74,29.82,10606.0
2017-02-13 10:05:00,29.82,29.84,29.79,29.81,14418.0,29.82,29.84,29.79,29.81,14418.0
2017-02-13 10:10:00,29.81,29.83,29.8,29.8,10215.0,29.81,29.83,29.8,29.8,10215.0
2017-02-13 10:15:00,29.8,29.83,29.8,29.82,6794.0,29.8,29.83,29.8,29.82,6794.0
2017-02-13 10:20:00,29.82,29.85,29.81,29.83,18393.0,29.82,29.85,29.81,29.83,18393.0
2017-02-13 10:25:00,29.84,29.85,29.84,29.85,5396.0,29.84,29.85,29.84,29.85,5396.0
2017-02-13 10:30:00,29.85,29.87,29.83,29.84,11933.0,29.85,29.87,29.83,29.84,11933.0
2017-02-13 10:35:00,29.84,29.85,29.77,29.83,14222.0,29.84,29.85,29.77,29.83,14222.0
2017-02-13 10:40:00,29.83,29.84,29.81,29.83,12643.0,29.83,29.84,29.81,29.83,12643.0
2017-02-13 10:45:00,29.83,29.84,29.82,29.83,8399.0,29.83,29.84,29.82,29.83,8399.0
2017-02-13 10:50:00,29.84,29.84,29.82,29.84,6573.0,29.84,29.84,29.82,29.84,6573.0
2017-02-13 10:55:00,29.84,29.87,29.83,29.86,10137.0,29.84,29.87,29.83,29.86,10137.0
2017-02-13 11:00:00,29.86,29.87,29.83,29.83,17782.0,29.86,29.87,29.83,29.83,17782.0
2017-02-13 11:05:00,29.83,29.87,29.82,29.84,39700.0,29.83,29.87,29.82,29.84,39700.0
2017-02-13 11:10:00,29.83,29.84,29.81,29.81,9874.0,29.83,29.84,29.81,29.81,9874.0
2017-02-13 11:15:00,29.81,29.82,29.8,29.81,8800.0,29.81,29.82,29.8,29.81,8800.0
2017-02-13 11:20:00,29.81,29.83,29.8,29.82,11430.0,29.81,29.83,29.8,29.82,11430.0
2017-02-13 11:25:00,29.82,29.84,29.82,29.83,6029.0,29.82,29.84,29.82,29.83,6029.0
2017-02-13 11:30:00,29.82,29.83,29.79,29.79,15529.0,29.82,29.83,29.79,29.79,15529.0
2017-02-13 11:35:00,29.79,29.8,29.78,29.78,7880.0,29.79,29.8,29.78,29.78,7880.0
2017-02-13 11:40:00,29.79,29.79,29.78,29.78,3607.0,29.79,29.79,29.78,29.78,3607.0
2017-02-13 11:45:00,29.78,29.8,29.78,29.79,11066.0,29.78,29.8,29.78,29.79,11066.0
2017-02-13 11:50:00,29.78,29.8,29.78,29.79,5488.0,29.78,29.8,29.78,29.79,5488.0
2017-02-13 11:55:00,29.79,29.8,29.79,29.8,8248.0,29.79,29.8,29.79,29.8,8248.0
2017-02-13 12:00:00,29.8,29.82,29.79,29.82,8983.0,29.8,29.82,29.79,29.82,8983.0
2017-02-13 12:05:00,29.82,29.84,29.81,29.83,12424.0,29.82,29.84,29.81,29.83,12424.0
2017-02-13 12:10:00,29.83,29.84,29.82,29.83,2400.0,29.83,29.84,29.82,29.83,2400.0
2017-02-13 12:15:00,29.83,29.83,29.8,29.8,6970.0,29.83,29.83,29.8,29.8,6970.0
2017-02-13 12:20:00,29.8,29.81,29.77,29.77,12792.0,29.8,29.81,29.77,29.77,12792.0
2017-02-13 12:25:00,29.77,29.78,29.77,29.78,2868.0,29.77,29.78,29.77,29.78,2868.0
2017-02-13 12:30:00,29.78,29.78,29.77,29.77,2530.0,29.78,29.78,29.77,29.77,2530.0
2017-02-13 12:35:00,29.78,29.79,29.77,29.79,8105.0,29.78,29.79,29.77,29.79,8105.0
2017-02-13 12:40:00,29.79,29.79,29.77,29.79,11600.0,29.79,29.79,29.77,29.79,11600.0
2017-02-13 12:45:00,29.79,29.79,29.78,29.78,6052.0,29.79,29.79,29.78,29.78,6052.0
2017-02-13 12:50:00,29.79,29.8,29.78,29.79,10705.0,29.79,29.8,29.78,29.79,10705.0
2017-02-13 12:55:00,29.78,29.79,29.77,29.79,8720.0,29.78,29.79,29.77,29.79,8720.0
2017-02-13 13:00:00,29.79,29.79,29.78,29.79,1500.0,29.79,29.79,29.78,29.79,1500.0
2017-02-13 13:05:00,29.79,29.79,29.77,29.78,6624.0,29.79,29.79,29.77,29.78,6624.0
2017-02-13 13:10:00,29.77,29.78,29.76,29.77,9033.0,29.77,29.78,29.76,29.77,9033.0
2017-02-13 13:15:00,29.78,29.78,29.77,29.78,3144.0,29.78,29.78,29.77,29.78,3144.0
2017-02-13 13:20:00,29.78,29.8,29.78,29.8,8521.0,29.78,29.8,29.78,29.8,8521.0
2017-02-13 13:25:00,29.8,29.8,29.79,29.79,4368.0,29.8,29.8,29.79,29.79,4368.0
2017-02-13 13:30:00,29.8,29.82,29.8,29.82,7622.0,29.8,29.82,29.8,29.82,7622.0
2017-02-13 13:35:00,29.82,29.82,29.8,29.82,7116.0,29.82,29.82,29.8,29.82,7116.0
2017-02-13 13:40:00,29.8,29.83,29.8,29.83,5540.0,29.8,29.83,29.8,29.83,5540.0
2017-02-13 13:45:00,29.83,29.83,29.81,29.82,11896.0,29.83,29.83,29.81,29.82,11896.0
2017-02-13 13:50:00,29.82,29.83,29.81,29.83,6784.0,29.82,29.83,29.81,29.83,6784.0
2017-02-13 13:55:00,29.83,29.83,29.82,29.83,3781.0,29.83,29.83,29.82,29.83,3781.0
2017-02-13 14:00:00,29.83,29.85,29.82,29.85,12427.0,29.83,29.85,29.82,29.85,12427.0
2017-02-13 14:05:00,29.85,29.85,29.81,29.82,13196.0,29.85,29.85,29.81,29.82,13196.0
2017-02-13 14:10:00,29.82,29.83,29.81,29.83,5407.0,29.82,29.83,29.81,29.83,5407.0
2017-02-13 14:15:00,29.83,29.85,29.81,29.85,14117.0,29.83,29.85,29.81,29.85,14117.0
2017-02-13 14:20:00,29.85,29.87,29.84,29.87,8320.0,29.85,29.87,29.84,29.87,8320.0
2017-02-13 14:25:00,29.87,29.87,29.86,29.87,4398.0,29.87,29.87,29.86,29.87,4398.0
2017-02-13 14:30:00,29.87,29.87,29.85,29.86,12288.0,29.87,29.87,29.85,29.86,12288.0
2017-02-13 14:35:00,29.86,29.87,29.85,29.86,4800.0,29.86,29.87,29.85,29.86,4800.0
2017-02-13 14:40:00,29.87,29.88,29.86,29.87,11723.0,29.87,29.88,29.86,29.87,11723.0
2017-02-13 14:45:00,29.87,29.87,29.85,29.86,8001.0,29.87,29.87,29.85,29.86,8001.0
2017-02-13 14:50:00,29.86,29.86,29.84,29.84,10093.0,29.86,29.86,29.84,29.84,10093.0
2017-02-13 14:55:00,29.84,29.85,29.84,29.85,4200.0,29.84,29.85,29.84,29.85,4200.0
2017-02-13 15:00:00,29.84,29.85,29.84,29.84,8420.0,29.84,29.85,29.84,29.84,8420.0
2017-02-13 15:05:00,29.85,29.87,29.84,29.87,15776.0,29.85,29.87,29.84,29.87,15776.0
2017-02-13 15:10:00,29.87,29.87,29.86,29.87,6209.0,29.87,29.87,29.86,29.87,6209.0
2017-02-13 15:15:00,29.87,29.88,29.85,29.85,25714.0,29.87,29.88,29.85,29.85,25714.0
2017-02-13 15:20:00,29.86,29.86,29.85,29.86,5001.0,29.86,29.86,29.85,29.86,5001.0
2017-02-13 15:25:00,29.85,29.86,29.83,29.84,25007.0,29.85,29.86,29.83,29.84,25007.0
2017-02-13 15:30:00,29.84,29.84,29.82,29.83,11179.0,29.84,29.84,29.82,29.83,11179.0
2017-02-13 15:35:00,29.83,29.84,29.82,29.84,22708.0,29.83,29.84,29.82,29.84,22708.0
2017-02-13 15:40:00,29.83,29.84,29.82,29.83,20156.0,29.83,29.84,29.82,29.83,20156.0
2017-02-13 15:45:00,29.82,29.83,29.82,29.83,22869.0,29.82,29.83,29.82,29.83,22869.0
2017-02-13 15:50:00,29.83,29.83,29.8,29.8,67863.0,29.83,29.83,29.8,29.8,67863.0
2017-02-13 15:55:00,29.8,29.83,29.8,29.82,103732.0,29.8,29.83,29.8,29.82,103732.0
2017-02-14 09:30:00,29.64,29.75,29.64,29.7,41541.0,29.64,29.75,29.64,29.7,41541.0
2017-02-14 09:35:00,29.71,29.77,29.68,29.77,5275.0,29.71,29.77,29.68,29.77,5275.0
2017-02-14 09:40:00,29.76,29.82,29.75,29.75,17360.0,29.76,29.82,29.75,29.75,17360.0
2017-02-14 09:45:00,29.75,29.76,29.7,29.73,8600.0,29.75,29.76,29.7,29.73,8600.0
2017-02-14 09:50:00,29.72,29.77,29.72,29.76,12719.0,29.72,29.77,29.72,29.76,12719.0
2017-02-14 09:55:00,29.76,29.77,29.73,29.75,7055.0,29.76,29.77,29.73,29.75,7055.0
2017-02-14 10:00:00,29.74,29.74,29.7,29.71,21649.0,29.74,29.74,29.7,29.71,21649.0
2017-02-14 10:05:00,29.71,29.73,29.69,29.73,9525.0,29.71,29.73,29.69,29.73,9525.0
2017-02-14 10:10:00,29.73,29.84,29.73,29.84,18636.0,29.73,29.84,29.73,29.84,18636.0
2017-02-14 10:15:00,29.84,29.84,29.81,29.82,11172.0,29.84,29.84,29.81,29.82,11172.0
2017-02-14 10:20:00,29.81,29.83,29.8,29.8,8124.0,29.81,29.83,29.8,29.8,8124.0
2017-02-14 10:25:00,29.8,29.82,29.8,29.81,6305.0,29.8,29.82,29.8,29.81,6305.0
2017-02-14 10:30:00,29.82,29.83,29.77,29.77,10544.0,29.82,29.83,29.77,29.77,10544.0
2017-02-14 10:35:00,29.76,29.76,29.73,29.76,13215.0,29.76,29.76,29.73,29.76,13215.0
2017-02-14 10:40:00,29.75,29.77,29.73,29.77,13604.0,29.75,29.77,29.73,29.77,13604.0
2017-02-14 10:45:00,29.77,29.8,29.76,29.8,7935.0,29.77,29.8,29.76,29.8,7935.0
2017-02-14 10:50:00,29.8,29.81,29.78,29.79,10409.0,29.8,29.81,29.78,29.79,10409.0
2017-02-14 10:55:00,29.79,29.8,29.76,29.76,8072.0,29.79,29.8,29.76,29.76,8072.0
2017-02-14 11:00:00,29.76,29.78,29.74,29.78,7419.0,29.76,29.78,29.74,29.78,7419.0
2017-02-14 11:05:00,29.79,29.79,29.76,29.78,12378.0,29.79,29.79,29.76,29.78,12378.0
2017-02-14 11:10:00,29.78,29.79,29.75,29.78,11879.0,29.78,29.79,29.75,29.78,11879.0
2017-02-14 11:15:00,29.78,29.79,29.77,29.78,5320.0,29.78,29.79,29.77,29.78,5320.0
2017-02-14 11:20:00,29.79,29.81,29.78,29.78,17604.0,29.79,29.81,29.78,29.78,17604.0
2017-02-14 11:25:00,29.78,29.8,29.77,29.8,7398.0,29.78,29.8,29.77,29.8,7398.0
2017-02-14 11:30:00,29.8,29.82,29.79,29.82,3207.0,29.8,29.82,29.79,29.82,3207.0
2017-02-14 11:35:00,29.81,29.83,29.81,29.83,15883.0,29.81,29.83,29.81,29.83,15883.0
2017-02-14 11:40:00,29.83,29.83,29.81,29.82,5287.0,29.83,29.83,29.81,29.82,5287.0
2017-02-14 11:45:00,29.82,29.84,29.81,29.84,5050.0,29.82,29.84,29.81,29.84,5050.0
2017-02-14 11:50:00,29.84,29.88,29.84,29.87,19365.0,29.84,29.88,29.84,29.87,19365.0
2017-02-14 11:55:00,29.88,29.9,29.87,29.89,13808.0,29.88,29.9,29.87,29.89,13808.0
2017-02-14 12:00:00,29.9,29.92,29.89,29.91,9316.0,29.9,29.92,29.89,29.91,9316.0
2017-02-14 12:05:00,29.91,29.91,29.87,29.87,7047.0,29.91,29.91,29.87,29.87,7047.0
2017-02-14 12:10:00,29.87,29.9,29.87,29.9,9264.0,29.87,29.9,29.87,29.9,9264.0
2017-02-14 12:15:00,29.89,29.9,29.87,29.9,10600.0,29.89,29.9,29.87,29.9,10600.0
2017-02-14 12:20:00,29.89,29.9,29.88,29.89,9839.0,29.89,29.9,29.88,29.89,9839.0
2017-02-14 12:25:00,29.89,29.89,29.85,29.85,7338.0,29.89,29.89,29.85,29.85,7338.0
2017-02-14 12:30:00,29.85,29.87,29.85,29.87,6958.0,29.85,29.87,29.85,29.87,6958.0
2017-02-14 12:35:00,29.86,29.87,29.83,29.83,12929.0,29.86,29.87,29.83,29.83,12929.0
2017-02-14 12:40:00,29.84,29.85,29.83,29.85,5599.0,29.84,29.85,29.83,29.85,5599.0
2017-02-14 12:45:00,29.86,29.86,29.85,29.85,1200.0,29.86,29.86,29.85,29.85,1200.0
2017-02-14 12:50:00,29.85,29.89,29.85,29.89,9355.0,29.85,29.89,29.85,29.89,9355.0
2017-02-14 12:55:00,29.88,29.89,29.88,29.89,6705.0,29.88,29.89,29.88,29.89,6705.0
2017-02-14 13:00:00,29.89,29.89,29.88,29.88,1200.0,29.89,29.89,29.88,29.88,1200.0
2017-02-14 13:05:00,29.88,29.89,29.86,29.86,10565.0,29.88,29.89,29.86,29.86,10565.0
2017-02-14 13:10:00,29.86,29.86,29.85,29.86,8300.0,29.86,29.86,29.85,29.86,8300.0
2017-02-14 13:15:00,29.85,29.86,29.84,29.85,9946.0,29.85,29.86,29.84,29.85,9946.0
2017-02-14 13:20:00,29.85,29.86,29.84,29.85,7581.0,29.85,29.86,29.84,29.85,7581.0
2017-02-14 13:25:00,29.85,29.86,29.84,29.86,6954.0,29.85,29.86,29.84,29.86,6954.0
2017-02-14 13:30:00,29.85,29.86,29.84,29.84,4020.0,29.85,29.86,29.84,29.84,4020.0
2017-02-14 13:35:00,29.84,29.85,29.83,29.85,7988.0,29.84,29.85,29.83,29.85,7988.0
2017-02-14 13:40:00,29.84,29.85,29.84,29.84,2000.0,29.84,29.85,29.84,29.84,2000.0
2017-02-14 13:45:00,29.84,29.85,29.84,29.85,2534.0,29.84,29.85,29.84,29.85,2534.0
2017-02-14 13:50:00,29.84,29.84,29.82,29.82,12291.0,29.84,29.84,29.82,29.82,12291.0
2017-02-14 13:55:00,29.82,29.83,29.81,29.82,5480.0,29.82,29.83,29.81,29.82,5480.0
2017-02-14 14:00:00,29.81,29.87,29.81,29.86,15742.0,29.81,29.87,29.81,29.86,15742.0
2017-02-14 14:05:00,29.87,29.89,29.86,29.89,5088.0,29.87,29.89,29.86,29.89,5088.0
2017-02-14 14:10:00,29.88,29.89,29.88,29.89,5400.0,29.88,29.89,29.88,29.89,5400.0
2017-02-14 14:15:00,29.88,29.89,29.88,29.89,3777.0,29.88,29.89,29.88,29.89,3777.0
2017-02-14 14:20:00,29.89,29.89,29.87,29.87,19730.0,29.89,29.89,29.87,29.87,19730.0
2017-02-14 14:25:00,29.88,29.88,29.86,29.86,11486.0,29.88,29.88,29.86,29.86,11486.0
2017-02-14 14:30:00,29.86,29.87,29.83,29.85,12687.0,29.86,29.87,29.83,29.85,12687.0
2017-02-14 14:35:00,29.84,29.85,29.83,29.83,8449.0,29.84,29.85,29.83,29.83,8449.0
2017-02-14 14:40:00,29.83,29.83,29.82,29.82,2700.0,29.83,29.83,29.82,29.82,2700.0
2017-02-14 14:45:00,29.83,29.84,29.82,29.84,17596.0,29.83,29.84,29.82,29.84,17596.0
2017-02-14 14:50:00,29.84,29.86,29.84,29.84,14230.0,29.84,29.86,29.84,29.84,14230.0
2017-02-14 14:55:00,29.85,29.85,29.84,29.85,718.0,29.85,29.85,29.84,29.85,718.0
2017-02-14 15:00:00,29.84,29.87,29.84,29.87,9963.0,29.84,29.87,29.84,29.87,9963.0
2017-02-14 15:05:00,29.87,29.87,29.85,29.87,38673.0,29.87,29.87,29.85,29.87,38673.0
2017-02-14 15:10:00,29.87,29.87,29.86,29.87,4522.0,29.87,29.87,29.86,29.87,4522.0
2017-02-14 15:15:00,29.87,29.88,29.86,29.87,21008.0,29.87,29.88,29.86,29.87,21008.0
2017-02-14 15:20:00,29.87,29.87,29.86,29.87,8830.0,29.87,29.87,29.86,29.87,8830.0
2017-02-14 15:25:00,29.87,29.87,29.86,29.87,8426.0,29.87,29.87,29.86,29.87,8426.0
2017-02-14 15:30:00,29.87,29.87,29.86,29.87,9077.0,29.87,29.87,29.86,29.87,9077.0
2017-02-14 15:35:00,29.87,29.88,29.86,29.88,30823.0,29.87,29.88,29.86,29.88,30823.0
2017-02-14 15:40:00,29.88,29.9,29.88,29.9,33940.0,29.88,29.9,29.88,29.9,33940.0
2017-02-14 15:45:00,29.89,29.92,29.89,29.92,52325.0,29.89,29.92,29.89,29.92,52325.0
2017-02-14 15:50:00,29.92,29.94,29.9,29.94,73909.0,29.92,29.94,29.9,29.94,73909.0
2017-02-14 15:55:00,29.93,29.94,29.92,29.92,79613.0,29.93,29.94,29.92,29.92,79613.0
2017-02-15 09:30:00,29.56,29.87,29.56,29.82,50958.0,29.56,29.87,29.56,29.82,50958.0
2017-02-15 09:35:00,29.87,29.87,29.79,29.81,10147.0,29.87,29.87,29.79,29.81,10147.0
2017-02-15 09:40:00,29.81,29.89,29.81,29.82,29366.0,29.81,29.89,29.81,29.82,29366.0
2017-02-15 09:45:00,29.82,29.86,29.82,29.84,14072.0,29.82,29.86,29.82,29.84,14072.0
2017-02-15 09:50:00,29.83,29.83,29.8,29.82,19006.0,29.83,29.83,29.8,29.82,19006.0
2017-02-15 09:55:00,29.81,29.85,29.81,29.84,18154.0,29.81,29.85,29.81,29.84,18154.0
2017-02-15 10:00:00,29.83,29.83,29.78,29.81,15238.0,29.83,29.83,29.78,29.81,15238.0
2017-02-15 10:05:00,29.81,29.85,29.8,29.84,14558.0,29.81,29.85,29.8,29.84,14558.0
2017-02-15 10:10:00,29.85,29.91,29.84,29.91,56568.0,29.85,29.91,29.84,29.91,56568.0
2017-02-15 10:15:00,29.9,29.9,29.83,29.84,55373.0,29.9,29.9,29.83,29.84,55373.0
2017-02-15 10:20:00,29.83,29.85,29.81,29.83,36338.0,29.83,29.85,29.81,29.83,36338.0
2017-02-15 10:25:00,29.83,29.87,29.82,29.85,21744.0,29.83,29.87,29.82,29.85,21744.0
2017-02-15 10:30:00,29.86,29.86,29.82,29.83,13845.0,29.86,29.86,29.82,29.83,13845.0
2017-02-15 10:35:00,29.84,29.84,29.82,29.82,13245.0,29.84,29.84,29.82,29.82,13245.0
2017-02-15 10:40:00,29.82,29.83,29.79,29.8,18303.0,29.82,29.83,29.79,29.8,18303.0
2017-02-15 10:45:00,29.8,29.82,29.8,29.8,12850.0,29.8,29.82,29.8,29.8,12850.0
2017-02-15 10:50:00,29.8,29.83,29.8,29.83,6370.0,29.8,29.83,29.8,29.83,6370.0
2017-02-15 10:55:00,29.82,29.85,29.82,29.85,13308.0,29.82,29.85,29.82,29.85,13308.0
2017-02-15 11:00:00,29.85,29.88,29.85,29.88,12782.0,29.85,29.88,29.85,29.88,12782.0
2017-02-15 11:05:00,29.88,29.91,29.86,29.91,28186.0,29.88,29.91,29.86,29.91,28186.0
2017-02-15 11:10:00,29.91,29.93,29.9,29.93,6933.0,29.91,29.93,29.9,29.93,6933.0
2017-02-15 11:15:00,29.93,29.94,29.92,29.93,8400.0,29.93,29.94,29.92,29.93,8400.0
2017-02-15 11:20:00,29.94,29.97,29.93,29.96,16170.0,29.94,29.97,29.93,29.96,16170.0
2017-02-15 11:25:00,29.96,29.97,29.95,29.97,10868.0,29.96,29.97,29.95,29.97,10868.0
2017-02-15 11:30:00,29.97,29.98,29.96,29.96,91633.0,29.97,29.98,29.96,29.96,91633.0
2017-02-15 11:35:00,29.96,29.97,29.94,29.94,31601.0,29.96,29.97,29.94,29.94,31601.0
2017-02-15 11:40:00,29.94,29.97,29.93,29.95,28778.0,29.94,29.97,29.93,29.95,28778.0
2017-02-15 11:45:00,29.95,29.96,29.93,29.96,11737.0,29.95,29.96,29.93,29.96,11737.0
2017-02-15 11:50:00,29.95,29.97,29.94,29.95,12351.0,29.95,29.97,29.94,29.95,12351.0
2017-02-15 11:55:00,29.95,29.96,29.95,29.96,3907.0,29.95,29.96,29.95,29.96,3907.0
2017-02-15 12:00:00,29.96,29.97,29.95,29.96,12322.0,29.96,29.97,29.95,29.96,12322.0
2017-02-15 12:05:00,29.96,29.99,29.96,29.98,16041.0,29.96,29.99,29.96,29.98,16041.0
2017-02-15 12:10:00,29.98,29.99,29.97,29.99,5644.0,29.98,29.99,29.97,29.99,5644.0
2017-02-15 12:15:00,29.99,29.99,29.97,29.99,7765.0,29.99,29.99,29.97,29.99,7765.0
2017-02-15 12:20:00,30.0,30.0,29.98,30.0,62786.0,30.0,30.0,29.98,30.0,62786.0
2017-02-15 12:25:00,30.0,30.03,29.99,30.03,58821.0,30.0,30.03,29.99,30.03,58821.0
2017-02-15 12:30:00,30.03,30.12,30.03,30.11,27257.0,30.03,30.12,30.03,30.11,27257.0
2017-02-15 12:35:00,30.11,30.13,30.1,30.13,10562.0,30.11,30.13,30.1,30.13,10562.0
2017-02-15 12:40:00,30.13,30.14,30.12,30.14,11348.0,30.13,30.14,30.12,30.14,11348.0
2017-02-15 12:45:00,30.13,30.14,30.12,30.14,7777.0,30.13,30.14,30.12,30.14,7777.0
2017-02-15 12:50:00,30.14,30.15,30.14,30.15,5700.0,30.14,30.15,30.14,30.15,5700.0
2017-02-15 12:55:00,30.15,30.15,30.13,30.14,6434.0,30.15,30.15,30.13,30.14,6434.0
2017-02-15 13:00:00,30.14,30.17,30.13,30.15,18932.0,30.14,30.17,30.13,30.15,18932.0
2017-02-15 13:05:00,30.16,30.17,30.15,30.15,3700.0,30.16,30.17,30.15,30.15,3700.0
2017-02-15 13:10:00,30.15,30.17,30.12,30.12,7800.0,30.15,30.17,30.12,30.12,7800.0
2017-02-15 13:15:00,30.12,30.14,30.11,30.14,4937.0,30.12,30.14,30.11,30.14,4937.0
2017-02-15 13:20:00,30.13,30.16,30.13,30.15,14249.0,30.13,30.16,30.13,30.15,14249.0
2017-02-15 13:25:00,30.15,30.16,30.15,30.15,2620.0,30.15,30.16,30.15,30.15,2620.0
2017-02-15 13:30:00,30.16,30.17,30.13,30.15,7226.0,30.16,30.17,30.13,30.15,7226.0
2017-02-15 13:35:00,30.15,30.15,30.12,30.13,11050.0,30.15,30.15,30.12,30.13,11050.0
2017-02-15 13:40:00,30.13,30.16,30.13,30.15,5857.0,30.13,30.16,30.13,30.15,5857.0
2017-02-15 13:45:00,30.15,30.18,30.14,30.17,11010.0,30.15,30.18,30.14,30.17,11010.0
2017-02-15 13:50:00,30.17,30.17,30.15,30.15,15561.0,30.17,30.17,30.15,30.15,15561.0
2017-02-15 13:55:00,30.15,30.18,30.15,30.16,4752.0,30.15,30.18,30.15,30.16,4752.0
2017-02-15 14:00:00,30.16,30.17,30.15,30.17,8094.0,30.16,30.17,30.15,30.17,8094.0
2017-02-15 14:05:00,30.16,30.17,30.13,30.14,7466.0,30.16,30.17,30.13,30.14,7466.0
2017-02-15 14:10:00,30.14,30.14,30.13,30.13,3889.0,30.14,30.14,30.13,30.13,3889.0
2017-02-15 14:15:00,30.13,30.15,30.12,30.14,12189.0,30.13,30.15,30.12,30.14,12189.0
2017-02-15 14:20:00,30.13,30.15,30.13,30.15,10743.0,30.13,30.15,30.13,30.15,10743.0
2017-02-15 14:25:00,30.15,30.16,30.14,30.15,5830.0,30.15,30.16,30.14,30.15,5830.0
2017-02-15 14:30:00,30.15,30.16,30.14,30.15,8013.0,30.15,30.16,30.14,30.15,8013.0
2017-02-15 14:35:00,30.15,30.16,30.13,30.14,9213.0,30.15,30.16,30.13,30.14,9213.0
2017-02-15 14:40:00,30.15,30.16,30.14,30.14,9943.0,30.15,30.16,30.14,30.14,9943.0
2017-02-15 14:45:00,30.15,30.15,30.13,30.14,3200.0,30.15,30.15,30.13,30.14,3200.0
2017-02-15 14:50:00,30.14,30.16,30.13,30.16,26898.0,30.14,30.16,30.13,30.16,26898.0
2017-02-15 14:55:00,30.16,30.16,30.13,30.14,9518.0,30.16,30.16,30.13,30.14,9518.0
2017-02-15 15:00:00,30.15,30.15,30.14,30.15,6921.0,30.15,30.15,30.14,30.15,6921.0
2017-02-15 15:05:00,30.15,30.16,30.13,30.15,18467.0,30.15,30.16,30.13,30.15,18467.0
2017-02-15 15:10:00,30.15,30.16,30.14,30.16,10274.0,30.15,30.16,30.14,30.16,10274.0
2017-02-15 15:15:00,30.16,30.16,30.14,30.14,12301.0,30.16,30.16,30.14,30.14,12301.0
2017-02-15 15:20:00,30.14,30.17,30.14,30.17,7475.0,30.14,30.17,30.14,30.17,7475.0
2017-02-15 15:25:00,30.16,30.17,30.14,30.15,14505.0,30.16,30.17,30.14,30.15,14505.0
2017-02-15 15:30:00,30.15,30.16,30.14,30.15,7556.0,30.15,30.16,30.14,30.15,7556.0
2017-02-15 15:35:00,30.16,30.16,30.13,30.15,20043.0,30.16,30.16,30.13,30.15,20043.0
2017-02-15 15:40:00,30.14,30.15,30.13,30.13,17132.0,30.14,30.15,30.13,30.13,17132.0
2017-02-15 15:45:00,30.13,30.14,30.12,30.12,22967.0,30.13,30.14,30.12,30.12,22967.0
2017-02-15 15:50:00,30.13,30.14,30.1,30.12,41729.0,30.13,30.14,30.1,30.12,41729.0
2017-02-15 15:55:00,30.11,30.14,30.1,30.11,74600.0,30.11,30.14,30.1,30.11,74600.0
2017-02-16 09:30:00,30.12,30.4,30.1,30.32,85693.0,30.12,30.4,30.1,30.32,85693.0
2017-02-16 09:35:00,30.32,30.41,30.17,30.4,20274.0,30.32,30.41,30.17,30.4,20274.0
2017-02-16 09:40:00,30.41,30.42,30.25,30.25,37475.0,30.41,30.42,30.25,30.25,37475.0
2017-02-16 09:45:00,30.25,30.26,30.11,30.12,21617.0,30.25,30.26,30.11,30.12,21617.0
2017-02-16 09:50:00,30.12,30.18,30.09,30.11,14564.0,30.12,30.18,30.09,30.11,14564.0
2017-02-16 09:55:00,30.11,30.13,30.01,30.01,28322.0,30.11,30.13,30.01,30.01,28322.0
2017-02-16 10:00:00,30.02,30.1,30.0,30.08,26991.0,30.02,30.1,30.0,30.08,26991.0
2017-02-16 10:05:00,30.09,30.11,30.08,30.1,43516.0,30.09,30.11,30.08,30.1,43516.0
2017-02-16 10:10:00,30.1,30.11,30.05,30.05,11470.0,30.1,30.11,30.05,30.05,11470.0
2017-02-16 10:15:00,30.05,30.11,30.05,30.08,17424.0,30.05,30.11,30.05,30.08,17424.0
2017-02-16 10:20:00,30.09,30.2,30.09,30.18,14245.0,30.09,30.2,30.09,30.18,14245.0
2017-02-16 10:25:00,30.18,30.21,30.14,30.21,6815.0,30.18,30.21,30.14,30.21,6815.0
2017-02-16 10:30:00,30.2,30.24,30.2,30.23,14925.0,30.2,30.24,30.2,30.23,14925.0
2017-02-16 10:35:00,30.24,30.24,30.17,30.19,7558.0,30.24,30.24,30.17,30.19,7558.0
2017-02-16 10:40:00,30.19,30.27,30.19,30.25,32490.0,30.19,30.27,30.19,30.25,32490.0
2017-02-16 10:45:00,30.25,30.25,30.22,30.24,9576.0,30.25,30.25,30.22,30.24,9576.0
2017-02-16 10:50:00,30.24,30.25,30.16,30.17,11539.0,30.24,30.25,30.16,30.17,11539.0
2017-02-16 10:55:00,30.15,30.21,30.14,30.21,18009.0,30.15,30.21,30.14,30.21,18009.0
2017-02-16 11:00:00,30.21,30.22,30.17,30.18,12307.0,30.21,30.22,30.17,30.18,12307.0
2017-02-16 11:05:00,30.18,30.19,30.11,30.16,19681.0,30.18,30.19,30.11,30.16,19681.0
2017-02-16 11:10:00,30.16,30.16,30.09,30.13,13065.0,30.16,30.16,30.09,30.13,13065.0
2017-02-16 11:15:00,30.13,30.16,30.11,30.15,9853.0,30.13,30.16,30.11,30.15,9853.0
2017-02-16 11:20:00,30.16,30.17,30.14,30.16,15953.0,30.16,30.17,30.14,30.16,15953.0
2017-02-16 11:25:00,30.16,30.16,30.14,30.14,10600.0,30.16,30.16,30.14,30.14,10600.0
2017-02-16 11:30:00,30.14,30.14,30.12,30.13,7548.0,30.14,30.14,30.12,30.13,7548.0
2017-02-16 11:35:00,30.12,30.13,30.07,30.08,20180.0,30.12,30.13,30.07,30.08,20180.0
2017-02-16 11:40:00,30.09,30.13,30.08,30.1,13251.0,30.09,30.13,30.08,30.1,13251.0
2017-02-16 11:45:00,30.1,30.13,30.08,30.13,10797.0,30.1,30.13,30.08,30.13,10797.0
2017-02-16 11:50:00,30.13,30.14,30.11,30.12,26860.0,30.13,30.14,30.11,30.12,26860.0
2017-02-16 11:55:00,30.13,30.14,30.12,30.14,16545.0,30.13,30.14,30.12,30.14,16545.0
2017-02-16 12:00:00,30.14,30.14,30.12,30.13,18712.0,30.14,30.14,30.12,30.13,18712.0
2017-02-16 12:05:00,30.14,30.16,30.11,30.12,144142.0,30.14,30.16,30.11,30.12,144142.0
2017-02-16 12:10:00,30.11,30.14,30.09,30.14,34712.0,30.11,30.14,30.09,30.14,34712.0
2017-02-16 12:15:00,30.13,30.15,30.12,30.14,35812.0,30.13,30.15,30.12,30.14,35812.0
2017-02-16 12:20:00,30.15,30.15,30.13,30.14,9731.0,30.15,30.15,30.13,30.14,9731.0
2017-02-16 12:25:00,30.13,30.13,30.09,30.13,17320.0,30.13,30.13,30.09,30.13,17320.0
2017-02-16 12:30:00,30.13,30.15,30.12,30.14,21272.0,30.13,30.15,30.12,30.14,21272.0
2017-02-16 12:35:00,30.13,30.18,30.13,30.18,13579.0,30.13,30.18,30.13,30.18,13579.0
2017-02-16 12:40:00,30.18,30.2,30.17,30.2,10297.0,30.18,30.2,30.17,30.2,10297.0
2017-02-16 12:45:00,30.19,30.2,30.18,30.19,3616.0,30.19,30.2,30.18,30.19,3616.0
2017-02-16 12:50:00,30.19,30.22,30.19,30.21,14886.0,30.19,30.22,30.19,30.21,14886.0
2017-02-16 12:55:00,30.2,30.21,30.18,30.2,13468.0,30.2,30.21,30.18,30.2,13468.0
2017-02-16 13:00:00,30.19,30.2,30.16,30.17,32631.0,30.19,30.2,30.16,30.17,32631.0
2017-02-16 13:05:00,30.16,30.21,30.16,30.19,14685.0,30.16,30.21,30.16,30.19,14685.0
2017-02-16 13:10:00,30.2,30.2,30.17,30.18,10961.0,30.2,30.2,30.17,30.18,10961.0
2017-02-16 13:15:00,30.18,30.2,30.17,30.19,9133.0,30.18,30.2,30.17,30.19,9133.0
2017-02-16 13:20:00,30.19,30.2,30.17,30.17,18311.0,30.19,30.2,30.17,30.17,18311.0
2017-02-16 13:25:00,30.17,30.18,30.16,30.17,9906.0,30.17,30.18,30.16,30.17,9906.0
2017-02-16 13:30:00,30.17,30.18,30.17,30.18,4043.0,30.17,30.18,30.17,30.18,4043.0
2017-02-16 13:35:00,30.18,30.2,30.17,30.19,13733.0,30.18,30.2,30.17,30.19,13733.0
2017-02-16 13:40:00,30.2,30.2,30.17,30.17,7950.0,30.2,30.2,30.17,30.17,7950.0
2017-02-16 13:45:00,30.17,30.18,30.12,30.14,17072.0,30.17,30.18,30.12,30.14,17072.0
2017-02-16 13:50:00,30.15,30.18,30.14,30.17,10456.0,30.15,30.18,30.14,30.17,10456.0
2017-02-16 13:55:00,30.18,30.19,30.17,30.19,15381.0,30.18,30.19,30.17,30.19,15381.0
2017-02-16 14:00:00,30.19,30.19,30.17,30.19,18955.0,30.19,30.19,30.17,30.19,18955.0
2017-02-16 14:05:00,30.18,30.18,30.17,30.18,11342.0,30.18,30.18,30.17,30.18,11342.0
2017-02-16 14:10:00,30.17,30.18,30.17,30.17,5070.0,30.17,30.18,30.17,30.17,5070.0
2017-02-16 14:15:00,30.17,30.18,30.15,30.17,21917.0,30.17,30.18,30.15,30.17,21917.0
2017-02-16 14:20:00,30.17,30.2,30.16,30.19,21450.0,30.17,30.2,30.16,30.19,21450.0
2017-02-16 14:25:00,30.19,30.19,30.17,30.19,10793.0,30.19,30.19,30.17,30.19,10793.0
2017-02-16 14:30:00,30.19,30.19,30.16,30.18,6681.0,30.19,30.19,30.16,30.18,6681.0
2017-02-16 14:35:00,30.18,30.18,30.13,30.14,18581.0,30.18,30.18,30.13,30.14,18581.0
2017-02-16 14:40:00,30.14,30.17,30.13,30.17,15448.0,30.14,30.17,30.13,30.17,15448.0
2017-02-16 14:45:00,30.16,30.18,30.15,30.16,15722.0,30.16,30.18,30.15,30.16,15722.0
2017-02-16 14:50:00,30.16,30.19,30.16,30.19,23536.0,30.16,30.19,30.16,30.19,23536.0
2017-02-16 14:55:00,30.19,30.19,30.17,30.18,17677.0,30.19,30.19,30.17,30.18,17677.0
2017-02-16 15:00:00,30.17,30.19,30.17,30.19,19565.0,30.17,30.19,30.17,30.19,19565.0
2017-02-16 15:05:00,30.18,30.19,30.18,30.19,19000.0,30.18,30.19,30.18,30.19,19000.0
2017-02-16 15:10:00,30.19,30.2,30.18,30.19,22463.0,30.19,30.2,30.18,30.19,22463.0
2017-02-16 15:15:00,30.19,30.19,30.17,30.18,22232.0,30.19,30.19,30.17,30.18,22232.0
2017-02-16 15:20:00,30.18,30.2,30.17,30.19,50996.0,30.18,30.2,30.17,30.19,50996.0
2017-02-16 15:25:00,30.19,30.2,30.18,30.2,141640.0,30.19,30.2,30.18,30.2,141640.0
2017-02-16 15:30:00,30.2,30.21,30.18,30.21,61755.0,30.2,30.21,30.18,30.21,61755.0
2017-02-16 15:35:00,30.21,30.21,30.19,30.2,30467.0,30.21,30.21,30.19,30.2,30467.0
2017-02-16 15:40:00,30.19,30.2,30.19,30.2,30443.0,30.19,30.2,30.19,30.2,30443.0
2017-02-16 15:45:00,30.19,30.2,30.18,30.19,73154.0,30.19,30.2,30.18,30.19,73154.0
2017-02-16 15:50:00,30.19,30.22,30.19,30.21,84096.0,30.19,30.22,30.19,30.21,84096.0
2017-02-16 15:55:00,30.21,30.24,30.2,30.23,180155.0,30.21,30.24,30.2,30.23,180155.0
2017-02-17 09:30:00,29.91,30.03,29.69,29.93,43970.0,29.91,30.03,29.69,29.93,43970.0
2017-02-17 09:35:00,29.95,30.09,29.92,30.09,41086.0,29.95,30.09,29.92,30.09,41086.0
2017-02-17 09:40:00,30.09,30.14,30.06,30.11,31086.0,30.09,30.14,30.06,30.11,31086.0
2017-02-17 09:45:00,30.12,30.13,30.0,30.04,41007.0,30.12,30.13,30.0,30.04,41007.0
2017-02-17 09:50:00,30.04,30.07,29.98,29.98,13346.0,30.04,30.07,29.98,29.98,13346.0
2017-02-17 09:55:00,29.98,30.01,29.94,29.99,64861.0,29.98,30.01,29.94,29.99,64861.0
2017-02-17 10:00:00,30.01,30.07,29.98,30.06,34927.0,30.01,30.07,29.98,30.06,34927.0
2017-02-17 10:05:00,30.06,30.12,30.06,30.1,37198.0,30.06,30.12,30.06,30.1,37198.0
2017-02-17 10:10:00,30.1,30.14,30.07,30.13,18265.0,30.1,30.14,30.07,30.13,18265.0
2017-02-17 10:15:00,30.14,30.16,30.08,30.1,43272.0,30.14,30.16,30.08,30.1,43272.0
2017-02-17 10:20:00,30.11,30.16,30.1,30.15,32473.0,30.11,30.16,30.1,30.15,32473.0
2017-02-17 10:25:00,30.15,30.15,30.09,30.11,19368.0,30.15,30.15,30.09,30.11,19368.0
2017-02-17 10:30:00,30.1,30.11,30.02,30.05,41315.0,30.1,30.11,30.02,30.05,41315.0
2017-02-17 10:35:00,30.05,30.07,30.01,30.07,23940.0,30.05,30.07,30.01,30.07,23940.0
2017-02-17 10:40:00,30.07,30.1,30.0,30.01,22597.0,30.07,30.1,30.0,30.01,22597.0
2017-02-17 10:45:00,30.01,30.04,30.0,30.02,18324.0,30.01,30.04,30.0,30.02,18324.0
2017-02-17 10:50:00,30.02,30.02,29.98,29.99,21870.0,30.02,30.02,29.98,29.99,21870.0
2017-02-17 10:55:00,29.99,30.0,29.96,29.97,15021.0,29.99,30.0,29.96,29.97,15021.0
2017-02-17 11:00:00,29.97,30.0,29.97,29.99,11494.0,29.97,30.0,29.97,29.99,11494.0
2017-02-17 11:05:00,30.0,30.0,29.96,29.99,16954.0,30.0,30.0,29.96,29.99,16954.0
2017-02-17 11:10:00,30.0,30.01,29.98,30.01,20577.0,30.0,30.01,29.98,30.01,20577.0
2017-02-17 11:15:00,30.01,30.02,29.96,29.96,11926.0,30.01,30.02,29.96,29.96,11926.0
2017-02-17 11:20:00,29.96,29.99,29.95,29.99,18296.0,29.96,29.99,29.95,29.99,18296.0
2017-02-17 11:25:00,29.98,30.0,29.96,29.98,17174.0,29.98,30.0,29.96,29.98,17174.0
2017-02-17 11:30:00,29.98,30.03,29.97,30.02,13488.0,29.98,30.03,29.97,30.02,13488.0
2017-02-17 11:35:00,30.03,30.05,30.01,30.05,10073.0,30.03,30.05,30.01,30.05,10073.0
2017-02-17 11:40:00,30.04,30.05,30.01,30.03,24760.0,30.04,30.05,30.01,30.03,24760.0
2017-02-17 11:45:00,30.03,30.04,30.02,30.04,15229.0,30.03,30.04,30.02,30.04,15229.0
2017-02-17 11:50:00,30.04,30.07,30.04,30.06,9400.0,30.04,30.07,30.04,30.06,9400.0
2017-02-17 11:55:00,30.07,30.07,30.02,30.02,36261.0,30.07,30.07,30.02,30.02,36261.0
2017-02-17 12:00:00,30.02,30.05,30.02,30.05,18755.0,30.02,30.05,30.02,30.05,18755.0
2017-02-17 12:05:00,30.05,30.06,30.05,30.06,8289.0,30.05,30.06,30.05,30.06,8289.0
2017-02-17 12:10:00,30.05,30.06,30.0,30.03,28476.0,30.05,30.06,30.0,30.03,28476.0
2017-02-17 12:15:00,30.02,30.04,30.0,30.03,28558.0,30.02,30.04,30.0,30.03,28558.0
2017-02-17 12:20:00,30.04,30.08,30.03,30.08,20462.0,30.04,30.08,30.03,30.08,20462.0
2017-02-17 12:25:00,30.07,30.07,30.03,30.05,19370.0,30.07,30.07,30.03,30.05,19370.0
2017-02-17 12:30:00,30.05,30.05,30.04,30.05,15740.0,30.05,30.05,30.04,30.05,15740.0
2017-02-17 12:35:00,30.05,30.05,30.01,30.03,26846.0,30.05,30.05,30.01,30.03,26846.0
2017-02-17 12:40:00,30.03,30.05,30.02,30.04,19032.0,30.03,30.05,30.02,30.04,19032.0
2017-02-17 12:45:00,30.04,30.04,30.0,30.0,13621.0,30.04,30.04,30.0,30.0,13621.0
2017-02-17 12:50:00,30.0,30.01,29.98,29.98,24945.0,30.0,30.01,29.98,29.98,24945.0
2017-02-17 12:55:00,29.99,30.01,29.98,30.01,19535.0,29.99,30.01,29.98,30.01,19535.0
2017-02-17 13:00:00,30.01,30.03,30.01,30.03,16186.0,30.01,30.03,30.01,30.03,16186.0
2017-02-17 13:05:00,30.04,30.04,30.0,30.0,67209.0,30.04,30.04,30.0,30.0,67209.0
2017-02-17 13:10:00,30.01,30.02,29.98,30.0,23546.0,30.01,30.02,29.98,30.0,23546.0
2017-02-17 13:15:00,30.0,30.02,29.99,30.02,24307.0,30.0,30.02,29.99,30.02,24307.0
2017-02-17 13:20:00,30.02,30.02,29.98,30.0,40954.0,30.02,30.02,29.98,30.0,40954.0
2017-02-17 13:25:00,30.0,30.02,30.0,30.01,25527.0,30.0,30.02,30.0,30.01,25527.0
2017-02-17 13:30:00,30.02,30.02,29.97,29.98,29137.0,30.02,30.02,29.97,29.98,29137.0
2017-02-17 13:35:00,29.99,30.0,29.98,29.99,17928.0,29.99,30.0,29.98,29.99,17928.0
2017-02-17 13:40:00,29.99,30.01,29.98,30.01,15542.0,29.99,30.01,29.98,30.01,15542.0
2017-02-17 13:45:00,30.01,30.01,30.0,30.01,9508.0,30.01,30.01,30.0,30.01,9508.0
2017-02-17 13:50:00,30.0,30.01,29.97,29.99,19569.0,30.0,30.01,29.97,29.99,19569.0
2017-02-17 13:55:00,29.99,29.99,29.97,29.97,23194.0,29.99,29.99,29.97,29.97,23194.0
2017-02-17 14:00:00,29.98,30.01,29.97,30.01,15252.0,29.98,30.01,29.97,30.01,15252.0
2017-02-17 14:05:00,30.01,30.03,30.0,30.03,21727.0,30.01,30.03,30.0,30.03,21727.0
2017-02-17 14:10:00,30.03,30.05,30.03,30.05,14111.0,30.03,30.05,30.03,30.05,14111.0
2017-02-17 14:15:00,30.05,30.05,30.03,30.05,39235.0,30.05,30.05,30.03,30.05,39235.0
2017-02-17 14:20:00,30.05,30.05,30.04,30.05,12168.0,30.05,30.05,30.04,30.05,12168.0
2017-02-17 14:25:00,30.05,30.08,30.04,30.06,22440.0,30.05,30.08,30.04,30.06,22440.0
2017-02-17 14:30:00,30.06,30.1,30.06,30.09,38240.0,30.06,30.1,30.06,30.09,38240.0
2017-02-17 14:35:00,30.09,30.11,30.08,30.11,10111.0,30.09,30.11,30.08,30.11,10111.0
2017-02-17 14:40:00,30.11,30.16,30.11,30.15,60230.0,30.11,30.16,30.11,30.15,60230.0
2017-02-17 14:45:00,30.15,30.16,30.12,30.13,34108.0,30.15,30.16,30.12,30.13,34108.0
2017-02-17 14:50:00,30.13,30.13,30.1,30.11,17973.0,30.13,30.13,30.1,30.11,17973.0
2017-02-17 14:55:00,30.11,30.13,30.1,30.1,32640.0,30.11,30.13,30.1,30.1,32640.0
2017-02-17 15:00:00,30.1,30.11,30.09,30.11,11091.0,30.1,30.11,30.09,30.11,11091.0
2017-02-17 15:05:00,30.11,30.11,30.1,30.11,8201.0,30.11,30.11,30.1,30.11,8201.0
2017-02-17 15:10:00,30.1,30.11,30.09,30.1,24359.0,30.1,30.11,30.09,30.1,24359.0
2017-02-17 15:15:00,30.1,30.11,30.09,30.1,29450.0,30.1,30.11,30.09,30.1,29450.0
2017-02-17 15:20:00,30.1,30.12,30.09,30.11,39499.0,30.1,30.12,30.09,30.11,39499.0
2017-02-17 15:25:00,30.11,30.11,30.1,30.11,15664.0,30.11,30.11,30.1,30.11,15664.0
2017-02-17 15:30:00,30.11,30.11,30.1,30.11,35110.0,30.11,30.11,30.1,30.11,35110.0
2017-02-17 15:35:00,30.11,30.13,30.1,30.11,80597.0,30.11,30.13,30.1,30.11,80597.0
2017-02-17 15:40:00,30.12,30.12,30.11,30.12,31313.0,30.12,30.12,30.11,30.12,31313.0
2017-02-17 15:45:00,30.12,30.12,30.08,30.09,103933.0,30.12,30.12,30.08,30.09,103933.0
2017-02-17 15:50:00,30.09,30.1,30.08,30.1,90531.0,30.09,30.1,30.08,30.1,90531.0
2017-02-17 15:55:00,30.1,30.2,30.08,30.2,376834.0,30.1,30.2,30.08,30.2,376834.0
2017-02-21 09:30:00,30.03,30.34,29.99,30.34,91150.0,30.03,30.34,29.99,30.34,91150.0
2017-02-21 09:35:00,30.35,30.46,30.29,30.44,32351.0,30.35,30.46,30.29,30.44,32351.0
2017-02-21 09:40:00,30.44,30.5,30.38,30.48,27698.0,30.44,30.5,30.38,30.48,27698.0
2017-02-21 09:45:00,30.49,30.64,30.49,30.56,44811.0,30.49,30.64,30.49,30.56,44811.0
2017-02-21 09:50:00,30.57,30.66,30.56,30.62,26964.0,30.57,30.66,30.56,30.62,26964.0
2017-02-21 09:55:00,30.62,30.72,30.61,30.71,29752.0,30.62,30.72,30.61,30.71,29752.0
2017-02-21 10:00:00,30.71,30.71,30.65,30.7,29995.0,30.71,30.71,30.65,30.7,29995.0
2017-02-21 10:05:00,30.7,30.75,30.69,30.73,23640.0,30.7,30.75,30.69,30.73,23640.0
2017-02-21 10:10:00,30.73,30.75,30.71,30.71,33013.0,30.73,30.75,30.71,30.71,33013.0
2017-02-21 10:15:00,30.71,30.74,30.66,30.74,19872.0,30.71,30.74,30.66,30.74,19872.0
2017-02-21 10:20:00,30.73,30.78,30.72,30.76,31001.0,30.73,30.78,30.72,30.76,31001.0
2017-02-21 10:25:00,30.76,30.77,30.74,30.77,20676.0,30.76,30.77,30.74,30.77,20676.0
2017-02-21 10:30:00,30.76,30.77,30.72,30.74,17677.0,30.76,30.77,30.72,30.74,17677.0
2017-02-21 10:35:00,30.74,30.77,30.73,30.76,23607.0,30.74,30.77,30.73,30.76,23607.0
2017-02-21 10:40:00,30.76,30.8,30.76,30.79,18967.0,30.76,30.8,30.76,30.79,18967.0
2017-02-21 10:45:00,30.78,30.79,30.76,30.76,17235.0,30.78,30.79,30.76,30.76,17235.0
2017-02-21 10:50:00,30.77,30.77,30.73,30.75,19587.0,30.77,30.77,30.73,30.75,19587.0
2017-02-21 10:55:00,30.75,30.77,30.75,30.77,15840.0,30.75,30.77,30.75,30.77,15840.0
2017-02-21 11:00:00,30.76,30.77,30.72,30.75,26478.0,30.76,30.77,30.72,30.75,26478.0
2017-02-21 11:05:00,30.75,30.78,30.71,30.71,31630.0,30.75,30.78,30.71,30.71,31630.0
2017-02-21 11:10:00,30.71,30.72,30.69,30.71,16185.0,30.71,30.72,30.69,30.71,16185.0
2017-02-21 11:15:00,30.71,30.72,30.7,30.71,20477.0,30.71,30.72,30.7,30.71,20477.0
2017-02-21 11:20:00,30.72,30.72,30.7,30.7,16276.0,30.72,30.72,30.7,30.7,16276.0
2017-02-21 11:25:00,30.7,30.71,30.66,30.67,23497.0,30.7,30.71,30.66,30.67,23497.0
2017-02-21 11:30:00,30.67,30.69,30.66,30.68,33692.0,30.67,30.69,30.66,30.68,33692.0
2017-02-21 11:35:00,30.69,30.69,30.65,30.67,11562.0,30.69,30.69,30.65,30.67,11562.0
2017-02-21 11:40:00,30.67,30.71,30.66,30.71,10686.0,30.67,30.71,30.66,30.71,10686.0
2017-02-21 11:45:00,30.71,30.73,30.71,30.73,13928.0,30.71,30.73,30.71,30.73,13928.0
2017-02-21 11:50:00,30.73,30.73,30.68,30.69,41871.0,30.73,30.73,30.68,30.69,41871.0
2017-02-21 11:55:00,30.68,30.74,30.68,30.73,12998.0,30.68,30.74,30.68,30.73,12998.0
2017-02-21 12:00:00,30.73,30.76,30.73,30.76,13608.0,30.73,30.76,30.73,30.76,13608.0
2017-02-21 12:05:00,30.75,30.77,30.72,30.73,25633.0,30.75,30.77,30.72,30.73,25633.0
2017-02-21 12:10:00,30.73,30.76,30.72,30.76,17732.0,30.73,30.76,30.72,30.76,17732.0
2017-02-21 12:15:00,30.76,30.77,30.74,30.75,16389.0,30.76,30.77,30.74,30.75,16389.0
2017-02-21 12:20:00,30.74,30.76,30.74,30.76,11565.0,30.74,30.76,30.74,30.76,11565.0
2017-02-21 12:25:00,30.76,30.81,30.75,30.81,21091.0,30.76,30.81,30.75,30.81,21091.0
2017-02-21 12:30:00,30.8,30.81,30.79,30.81,12121.0,30.8,30.81,30.79,30.81,12121.0
2017-02-21 12:35:00,30.81,30.82,30.8,30.81,9823.0,30.81,30.82,30.8,30.81,9823.0
2017-02-21 12:40:00,30.8,30.81,30.76,30.76,21892.0,30.8,30.81,30.76,30.76,21892.0
2017-02-21 12:45:00,30.77,30.79,30.76,30.79,13398.0,30.77,30.79,30.76,30.79,13398.0
2017-02-21 12:50:00,30.78,30.79,30.78,30.79,5900.0,30.78,30.79,30.78,30.79,5900.0
2017-02-21 12:55:00,30.79,30.79,30.72,30.73,22051.0,30.79,30.79,30.72,30.73,22051.0
2017-02-21 13:00:00,30.72,30.73,30.7,30.7,6400.0,30.72,30.73,30.7,30.7,6400.0
2017-02-21 13:05:00,30.71,30.71,30.68,30.71,15231.0,30.71,30.71,30.68,30.71,15231.0
2017-02-21 13:10:00,30.71,30.72,30.7,30.72,7604.0,30.71,30.72,30.7,30.72,7604.0
2017-02-21 13:15:00,30.71,30.74,30.7,30.74,18326.0,30.71,30.74,30.7,30.74,18326.0
2017-02-21 13:20:00,30.73,30.74,30.72,30.73,11655.0,30.73,30.74,30.72,30.73,11655.0
2017-02-21 13:25:00,30.72,30.73,30.72,30.73,7322.0,30.72,30.73,30.72,30.73,7322.0
2017-02-21 13:30:00,30.72,30.73,30.66,30.67,24751.0,30.72,30.73,30.66,30.67,24751.0
2017-02-21 13:35:00,30.66,30.69,30.66,30.66,17069.0,30.66,30.69,30.66,30.66,17069.0
2017-02-21 13:40:00,30.66,30.66,30.64,30.64,21223.0,30.66,30.66,30.64,30.64,21223.0
2017-02-21 13:45:00,30.65,30.65,30.64,30.65,13699.0,30.65,30.65,30.64,30.65,13699.0
2017-02-21 13:50:00,30.65,30.65,30.63,30.64,19459.0,30.65,30.65,30.63,30.64,19459.0
2017-02-21 13:55:00,30.64,30.66,30.62,30.65,18089.0,30.64,30.66,30.62,30.65,18089.0
2017-02-21 14:00:00,30.65,30.68,30.64,30.68,28559.0,30.65,30.68,30.64,30.68,28559.0
2017-02-21 14:05:00,30.68,30.71,30.68,30.71,13757.0,30.68,30.71,30.68,30.71,13757.0
2017-02-21 14:10:00,30.71,30.75,30.71,30.74,19519.0,30.71,30.75,30.71,30.74,19519.0
2017-02-21 14:15:00,30.74,30.74,30.72,30.73,26741.0,30.74,30.74,30.72,30.73,26741.0
2017-02-21 14:20:00,30.73,30.75,30.72,30.74,12966.0,30.73,30.75,30.72,30.74,12966.0
2017-02-21 14:25:00,30.74,30.75,30.72,30.73,28449.0,30.74,30.75,30.72,30.73,28449.0
2017-02-21 14:30:00,30.72,30.74,30.72,30.74,10011.0,30.72,30.74,30.72,30.74,10011.0
2017-02-21 14:35:00,30.74,30.77,30.73,30.77,23447.0,30.74,30.77,30.73,30.77,23447.0
2017-02-21 14:40:00,30.77,30.78,30.75,30.78,34714.0,30.77,30.78,30.75,30.78,34714.0
2017-02-21 14:45:00,30.78,30.8,30.78,30.8,14713.0,30.78,30.8,30.78,30.8,14713.0
2017-02-21 14:50:00,30.8,30.8,30.77,30.78,18301.0,30.8,30.8,30.77,30.78,18301.0
2017-02-21 14:55:00,30.78,30.78,30.75,30.76,22011.0,30.78,30.78,30.75,30.76,22011.0
2017-02-21 15:00:00,30.75,30.78,30.74,30.78,25841.0,30.75,30.78,30.74,30.78,25841.0
2017-02-21 15:05:00,30.78,30.78,30.77,30.78,13480.0,30.78,30.78,30.77,30.78,13480.0
2017-02-21 15:10:00,30.78,30.78,30.77,30.78,10300.0,30.78,30.78,30.77,30.78,10300.0
2017-02-21 15:15:00,30.78,30.79,30.77,30.78,21279.0,30.78,30.79,30.77,30.78,21279.0
2017-02-21 15:20:00,30.78,30.8,30.77,30.8,15789.0,30.78,30.8,30.77,30.8,15789.0
2017-02-21 15:25:00,30.8,30.8,30.79,30.8,35033.0,30.8,30.8,30.79,30.8,35033.0
2017-02-21 15:30:00,30.8,30.82,30.79,30.82,28199.0,30.8,30.82,30.79,30.82,28199.0
2017-02-21 15:35:00,30.82,30.82,30.76,30.77,44370.0,30.82,30.82,30.76,30.77,44370.0
2017-02-21 15:40:00,30.77,30.8,30.76,30.8,44141.0,30.77,30.8,30.76,30.8,44141.0
2017-02-21 15:45:00,30.8,30.81,30.79,30.8,53702.0,30.8,30.81,30.79,30.8,53702.0
2017-02-21 15:50:00,30.8,30.81,30.78,30.81,105437.0,30.8,30.81,30.78,30.81,105437.0
2017-02-21 15:55:00,30.8,30.82,30.79,30.79,169265.0,30.8,30.82,30.79,30.79,169265.0
2017-02-22 09:30:00,30.85,30.91,30.85,30.85,46028.0,30.85,30.91,30.85,30.85,46028.0
2017-02-22 09:35:00,30.87,30.92,30.86,30.91,13134.0,30.87,30.92,30.86,30.91,13134.0
2017-02-22 09:40:00,30.91,30.91,30.78,30.8,14755.0,30.91,30.91,30.78,30.8,14755.0
2017-02-22 09:45:00,30.79,30.84,30.78,30.83,14370.0,30.79,30.84,30.78,30.83,14370.0
2017-02-22 09:50:00,30.83,30.88,30.81,30.84,22314.0,30.83,30.88,30.81,30.84,22314.0
2017-02-22 09:55:00,30.85,30.9,30.84,30.89,15876.0,30.85,30.9,30.84,30.89,15876.0
2017-02-22 10:00:00,30.9,30.91,30.86,30.87,61401.0,30.9,30.91,30.86,30.87,61401.0
2017-02-22 10:05:00,30.87,30.91,30.86,30.9,37477.0,30.87,30.91,30.86,30.9,37477.0
2017-02-22 10:10:00,30.9,30.9,30.89,30.89,20224.0,30.9,30.9,30.89,30.89,20224.0
2017-02-22 10:15:00,30.9,30.9,30.89,30.9,13135.0,30.9,30.9,30.89,30.9,13135.0
2017-02-22 10:20:00,30.9,30.9,30.87,30.87,12101.0,30.9,30.9,30.87,30.87,12101.0
2017-02-22 10:25:00,30.88,30.88,30.87,30.88,3620.0,30.88,30.88,30.87,30.88,3620.0
2017-02-22 10:30:00,30.88,30.9,30.87,30.9,30276.0,30.88,30.9,30.87,30.9,30276.0
2017-02-22 10:35:00,30.89,30.9,30.89,30.9,18253.0,30.89,30.9,30.89,30.9,18253.0
2017-02-22 10:40:00,30.9,30.91,30.87,30.91,44335.0,30.9,30.91,30.87,30.91,44335.0
2017-02-22 10:45:00,30.91,30.94,30.9,30.94,11365.0,30.91,30.94,30.9,30.94,11365.0
2017-02-22 10:50:00,30.94,30.94,30.85,30.85,45683.0,30.94,30.94,30.85,30.85,45683.0
2017-02-22 10:55:00,30.86,30.86,30.85,30.86,3523.0,30.86,30.86,30.85,30.86,3523.0
2017-02-22 11:00:00,30.86,30.87,30.85,30.85,10902.0,30.86,30.87,30.85,30.85,10902.0
2017-02-22 11:05:00,30.86,30.86,30.82,30.84,10498.0,30.86,30.86,30.82,30.84,10498.0
2017-02-22 11:10:00,30.85,30.86,30.84,30.86,5001.0,30.85,30.86,30.84,30.86,5001.0
2017-02-22 11:15:00,30.86,30.89,30.86,30.89,10818.0,30.86,30.89,30.86,30.89,10818.0
2017-02-22 11:20:00,30.89,30.89,30.87,30.88,11820.0,30.89,30.89,30.87,30.88,11820.0
2017-02-22 11:25:00,30.88,30.9,30.87,30.9,13460.0,30.88,30.9,30.87,30.9,13460.0
2017-02-22 11:30:00,30.9,30.91,30.89,30.9,71524.0,30.9,30.91,30.89,30.9,71524.0
2017-02-22 11:35:00,30.91,30.91,30.88,30.9,39781.0,30.91,30.91,30.88,30.9,39781.0
2017-02-22 11:40:00,30.9,30.9,30.89,30.9,6728.0,30.9,30.9,30.89,30.9,6728.0
2017-02-22 11:45:00,30.9,30.91,30.88,30.89,11104.0,30.9,30.91,30.88,30.89,11104.0
2017-02-22 11:50:00,30.89,30.9,30.85,30.86,13575.0,30.89,30.9,30.85,30.86,13575.0
2017-02-22 11:55:00,30.87,30.87,30.86,30.87,14223.0,30.87,30.87,30.86,30.87,14223.0
2017-02-22 12:00:00,30.86,30.9,30.86,30.9,11847.0,30.86,30.9,30.86,30.9,11847.0
2017-02-22 12:05:00,30.89,30.91,30.88,30.89,9504.0,30.89,30.91,30.88,30.89,9504.0
2017-02-22 12:10:00,30.89,30.9,30.87,30.9,38059.0,30.89,30.9,30.87,30.9,38059.0
2017-02-22 12:15:00,30.89,30.9,30.89,30.9,3693.0,30.89,30.9,30.89,30.9,3693.0
2017-02-22 12:20:00,30.9,30.91,30.89,30.9,6277.0,30.9,30.91,30.89,30.9,6277.0
2017-02-22 12:25:00,30.9,30.9,30.89,30.9,2687.0,30.9,30.9,30.89,30.9,2687.0
2017-02-22 12:30:00,30.9,30.9,30.87,30.88,19137.0,30.9,30.9,30.87,30.88,19137.0
2017-02-22 12:35:00,30.88,30.88,30.87,30.88,5051.0,30.88,30.88,30.87,30.88,5051.0
2017-02-22 12:40:00,30.88,30.88,30.87,30.88,2855.0,30.88,30.88,30.87,30.88,2855.0
2017-02-22 12:45:00,30.88,30.89,30.88,30.88,4721.0,30.88,30.89,30.88,30.88,4721.0
2017-02-22 12:50:00,30.88,30.88,30.86,30.87,7470.0,30.88,30.88,30.86,30.87,7470.0
2017-02-22 12:55:00,30.88,30.89,30.88,30.89,4711.0,30.88,30.89,30.88,30.89,4711.0
2017-02-22 13:00:00,30.89,30.9,30.88,30.88,7059.0,30.89,30.9,30.88,30.88,7059.0
2017-02-22 13:05:00,30.89,30.91,30.89,30.9,27489.0,30.89,30.91,30.89,30.9,27489.0
2017-02-22 13:10:00,30.89,30.9,30.88,30.88,5634.0,30.89,30.9,30.88,30.88,5634.0
2017-02-22 13:15:00,30.89,30.89,30.86,30.87,9460.0,30.89,30.89,30.86,30.87,9460.0
2017-02-22 13:20:00,30.87,30.9,30.86,30.89,13131.0,30.87,30.9,30.86,30.89,13131.0
2017-02-22 13:25:00,30.88,30.9,30.88,30.9,2919.0,30.88,30.9,30.88,30.9,2919.0
2017-02-22 13:30:00,30.9,30.9,30.88,30.9,4960.0,30.9,30.9,30.88,30.9,4960.0
2017-02-22 13:35:00,30.9,30.9,30.88,30.89,7517.0,30.9,30.9,30.88,30.89,7517.0
2017-02-22 13:40:00,30.9,30.9,30.89,30.9,6461.0,30.9,30.9,30.89,30.9,6461.0
2017-02-22 13:45:00,30.9,30.9,30.88,30.89,11072.0,30.9,30.9,30.88,30.89,11072.0
2017-02-22 13:50:00,30.89,30.9,30.86,30.87,11515.0,30.89,30.9,30.86,30.87,11515.0
2017-02-22 13:55:00,30.87,30.88,30.86,30.86,7591.0,30.87,30.88,30.86,30.86,7591.0
2017-02-22 14:00:00,30.87,30.88,30.84,30.85,12852.0,30.87,30.88,30.84,30.85,12852.0
2017-02-22 14:05:00,30.85,30.85,30.82,30.84,10919.0,30.85,30.85,30.82,30.84,10919.0
2017-02-22 14:10:00,30.84,30.84,30.79,30.84,29335.0,30.84,30.84,30.79,30.84,29335.0
2017-02-22 14:15:00,30.85,30.85,30.82,30.83,11646.0,30.85,30.85,30.82,30.83,11646.0
2017-02-22 14:20:00,30.84,30.87,30.83,30.86,12304.0,30.84,30.87,30.83,30.86,12304.0
2017-02-22 14:25:00,30.86,30.87,30.85,30.86,16083.0,30.86,30.87,30.85,30.86,16083.0
2017-02-22 14:30:00,30.86,30.87,30.85,30.86,36515.0,30.86,30.87,30.85,30.86,36515.0
2017-02-22 14:35:00,30.86,30.88,30.85,30.87,10200.0,30.86,30.88,30.85,30.87,10200.0
2017-02-22 14:40:00,30.88,30.89,30.87,30.87,8679.0,30.88,30.89,30.87,30.87,8679.0
2017-02-22 14:45:00,30.88,30.89,30.86,30.87,11163.0,30.88,30.89,30.86,30.87,11163.0
2017-02-22 14:50:00,30.88,30.88,30.87,30.87,6947.0,30.88,30.88,30.87,30.87,6947.0
2017-02-22 14:55:00,30.87,30.88,30.85,30.87,12377.0,30.87,30.88,30.85,30.87,12377.0
2017-02-22 15:00:00,30.86,30.87,30.84,30.87,12968.0,30.86,30.87,30.84,30.87,12968.0
2017-02-22 15:05:00,30.87,30.87,30.85,30.86,6602.0,30.87,30.87,30.85,30.86,6602.0
2017-02-22 15:10:00,30.86,30.86,30.84,30.86,7469.0,30.86,30.86,30.84,30.86,7469.0
2017-02-22 15:15:00,30.86,30.86,30.84,30.84,10432.0,30.86,30.86,30.84,30.84,10432.0
2017-02-22 15:20:00,30.84,30.88,30.84,30.88,36227.0,30.84,30.88,30.84,30.88,36227.0
2017-02-22 15:25:00,30.88,30.88,30.87,30.88,8281.0,30.88,30.88,30.87,30.88,8281.0
2017-02-22 15:30:00,30.88,30.88,30.86,30.86,28403.0,30.88,30.88,30.86,30.86,28403.0
2017-02-22 15:35:00,30.86,30.86,30.85,30.85,12917.0,30.86,30.86,30.85,30.85,12917.0
2017-02-22 15:40:00,30.85,30.85,30.84,30.85,23081.0,30.85,30.85,30.84,30.85,23081.0
2017-02-22 15:45:00,30.84,30.86,30.84,30.86,44980.0,30.84,30.86,30.84,30.86,44980.0
2017-02-22 15:50:00,30.86,30.87,30.84,30.87,87170.0,30.86,30.87,30.84,30.87,87170.0
2017-02-22 15:55:00,30.87,30.88,30.86,30.86,195726.0,30.87,30.88,30.86,30.86,195726.0
2017-02-23 09:30:00,30.94,30.94,30.4,30.9,29280.0,30.94,30.94,30.4,30.9,29280.0
2017-02-23 09:35:00,30.92,30.95,30.85,30.91,25005.0,30.92,30.95,30.85,30.91,25005.0
2017-02-23 09:40:00,30.91,30.91,30.88,30.88,8239.0,30.91,30.91,30.88,30.88,8239.0
2017-02-23 09:45:00,30.88,30.91,30.87,30.88,16200.0,30.88,30.91,30.87,30.88,16200.0
2017-02-23 09:50:00,30.88,30.93,30.88,30.9,59081.0,30.88,30.93,30.88,30.9,59081.0
2017-02-23 09:55:00,30.9,30.91,30.88,30.89,49969.0,30.9,30.91,30.88,30.89,49969.0
2017-02-23 10:00:00,30.89,30.91,30.86,30.9,32916.0,30.89,30.91,30.86,30.9,32916.0
2017-02-23 10:05:00,30.9,30.91,30.84,30.85,36552.0,30.9,30.91,30.84,30.85,36552.0
2017-02-23 10:10:00,30.85,30.87,30.83,30.84,13810.0,30.85,30.87,30.83,30.84,13810.0
2017-02-23 10:15:00,30.84,30.87,30.81,30.87,12394.0,30.84,30.87,30.81,30.87,12394.0
2017-02-23 10:20:00,30.87,30.91,30.86,30.9,19390.0,30.87,30.91,30.86,30.9,19390.0
2017-02-23 10:25:00,30.9,30.95,30.89,30.9,25726.0,30.9,30.95,30.89,30.9,25726.0
2017-02-23 10:30:00,30.9,30.9,30.86,30.9,19901.0,30.9,30.9,30.86,30.9,19901.0
2017-02-23 10:35:00,30.89,30.9,30.86,30.86,14075.0,30.89,30.9,30.86,30.86,14075.0
2017-02-23 10:40:00,30.87,30.89,30.85,30.86,15588.0,30.87,30.89,30.85,30.86,15588.0
2017-02-23 10:45:00,30.85,30.88,30.82,30.87,11658.0,30.85,30.88,30.82,30.87,11658.0
2017-02-23 10:50:00,30.87,30.87,30.8,30.8,11227.0,30.87,30.87,30.8,30.8,11227.0
2017-02-23 10:55:00,30.81,30.87,30.81,30.87,12740.0,30.81,30.87,30.81,30.87,12740.0
2017-02-23 11:00:00,30.88,30.9,30.84,30.9,16042.0,30.88,30.9,30.84,30.9,16042.0
2017-02-23 11:05:00,30.9,30.9,30.86,30.88,46476.0,30.9,30.9,30.86,30.88,46476.0
2017-02-23 11:10:00,30.88,30.89,30.83,30.83,12811.0,30.88,30.89,30.83,30.83,12811.0
2017-02-23 11:15:00,30.83,30.86,30.8,30.86,32230.0,30.83,30.86,30.8,30.86,32230.0
2017-02-23 11:20:00,30.86,30.88,30.85,30.86,24668.0,30.86,30.88,30.85,30.86,24668.0
2017-02-23 11:25:00,30.86,30.89,30.85,30.89,5364.0,30.86,30.89,30.85,30.89,5364.0
2017-02-23 11:30:00,30.89,30.91,30.89,30.9,54531.0,30.89,30.91,30.89,30.9,54531.0
2017-02-23 11:35:00,30.89,30.9,30.83,30.86,13971.0,30.89,30.9,30.83,30.86,13971.0
2017-02-23 11:40:00,30.87,30.89,30.84,30.85,11337.0,30.87,30.89,30.84,30.85,11337.0
2017-02-23 11:45:00,30.85,30.88,30.84,30.87,10830.0,30.85,30.88,30.84,30.87,10830.0
2017-02-23 11:50:00,30.88,30.88,30.86,30.88,20041.0,30.88,30.88,30.86,30.88,20041.0
2017-02-23 11:55:00,30.88,30.91,30.87,30.88,37903.0,30.88,30.91,30.87,30.88,37903.0
2017-02-23 12:00:00,30.88,30.94,30.87,30.94,17409.0,30.88,30.94,30.87,30.94,17409.0
2017-02-23 12:05:00,30.94,30.97,30.93,30.96,17030.0,30.94,30.97,30.93,30.96,17030.0
2017-02-23 12:10:00,30.96,30.97,30.93,30.94,24390.0,30.96,30.97,30.93,30.94,24390.0
2017-02-23 12:15:00,30.95,30.96,30.91,30.92,101445.0,30.95,30.96,30.91,30.92,101445.0
2017-02-23 12:20:00,30.91,30.92,30.88,30.89,15450.0,30.91,30.92,30.88,30.89,15450.0
2017-02-23 12:25:00,30.89,30.91,30.89,30.9,33837.0,30.89,30.91,30.89,30.9,33837.0
2017-02-23 12:30:00,30.9,30.91,30.89,30.9,65345.0,30.9,30.91,30.89,30.9,65345.0
2017-02-23 12:35:00,30.9,30.95,30.89,30.95,65332.0,30.9,30.95,30.89,30.95,65332.0
2017-02-23 12:40:00,30.95,30.99,30.95,30.99,18963.0,30.95,30.99,30.95,30.99,18963.0
2017-02-23 12:45:00,30.98,30.99,30.93,30.95,17709.0,30.98,30.99,30.93,30.95,17709.0
2017-02-23 12:50:00,30.95,30.95,30.92,30.92,9886.0,30.95,30.95,30.92,30.92,9886.0
2017-02-23 12:55:00,30.93,30.93,30.89,30.89,15816.0,30.93,30.93,30.89,30.89,15816.0
2017-02-23 13:00:00,30.89,30.92,30.89,30.9,8600.0,30.89,30.92,30.89,30.9,8600.0
2017-02-23 13:05:00,30.91,30.92,30.89,30.91,16638.0,30.91,30.92,30.89,30.91,16638.0
2017-02-23 13:10:00,30.9,30.91,30.88,30.89,35983.0,30.9,30.91,30.88,30.89,35983.0
2017-02-23 13:15:00,30.88,30.9,30.88,30.9,20582.0,30.88,30.9,30.88,30.9,20582.0
2017-02-23 13:20:00,30.9,30.91,30.89,30.9,16829.0,30.9,30.91,30.89,30.9,16829.0
2017-02-23 13:25:00,30.9,30.9,30.87,30.87,21506.0,30.9,30.9,30.87,30.87,21506.0
2017-02-23 13:30:00,30.88,30.91,30.87,30.89,32691.0,30.88,30.91,30.87,30.89,32691.0
2017-02-23 13:35:00,30.9,30.9,30.87,30.9,12616.0,30.9,30.9,30.87,30.9,12616.0
2017-02-23 13:40:00,30.9,30.9,30.89,30.9,6560.0,30.9,30.9,30.89,30.9,6560.0
2017-02-23 13:45:00,30.9,30.9,30.89,30.9,4614.0,30.9,30.9,30.89,30.9,4614.0
2017-02-23 13:50:00,30.9,30.9,30.88,30.9,23215.0,30.9,30.9,30.88,30.9,23215.0
2017-02-23 13:55:00,30.9,30.9,30.87,30.89,30201.0,30.9,30.9,30.87,30.89,30201.0
2017-02-23 14:00:00,30.89,30.9,30.88,30.89,12266.0,30.89,30.9,30.88,30.89,12266.0
2017-02-23 14:05:00,30.89,30.89,30.88,30.89,2100.0,30.89,30.89,30.88,30.89,2100.0
2017-02-23 14:10:00,30.89,30.89,30.86,30.89,13100.0,30.89,30.89,30.86,30.89,13100.0
2017-02-23 14:15:00,30.88,30.89,30.87,30.88,22713.0,30.88,30.89,30.87,30.88,22713.0
2017-02-23 14:20:00,30.89,30.91,30.88,30.9,21018.0,30.89,30.91,30.88,30.9,21018.0
2017-02-23 14:25:00,30.9,30.91,30.89,30.9,6900.0,30.9,30.91,30.89,30.9,6900.0
2017-02-23 14:30:00,30.9,30.91,30.89,30.9,19200.0,30.9,30.91,30.89,30.9,19200.0
2017-02-23 14:35:00,30.9,30.93,30.89,30.9,44251.0,30.9,30.93,30.89,30.9,44251.0
2017-02-23 14:40:00,30.9,30.9,30.89,30.9,5585.0,30.9,30.9,30.89,30.9,5585.0
2017-02-23 14:45:00,30.89,30.91,30.89,30.9,41136.0,30.89,30.91,30.89,30.9,41136.0
2017-02-23 14:50:00,30.9,30.9,30.89,30.9,8000.0,30.9,30.9,30.89,30.9,8000.0
2017-02-23 14:55:00,30.9,30.9,30.88,30.9,14783.0,30.9,30.9,30.88,30.9,14783.0
2017-02-23 15:00:00,30.9,30.9,30.86,30.87,21183.0,30.9,30.9,30.86,30.87,21183.0
2017-02-23 15:05:00,30.88,30.88,30.85,30.86,10499.0,30.88,30.88,30.85,30.86,10499.0
2017-02-23 15:10:00,30.86,30.88,30.85,30.86,11868.0,30.86,30.88,30.85,30.86,11868.0
2017-02-23 15:15:00,30.86,30.87,30.85,30.87,5000.0,30.86,30.87,30.85,30.87,5000.0
2017-02-23 15:20:00,30.87,30.88,30.86,30.88,15608.0,30.87,30.88,30.86,30.88,15608.0
2017-02-23 15:25:00,30.88,30.88,30.83,30.84,32762.0,30.88,30.88,30.83,30.84,32762.0
2017-02-23 15:30:00,30.84,30.84,30.78,30.83,63894.0,30.84,30.84,30.78,30.83,63894.0
2017-02-23 15:35:00,30.83,30.86,30.81,30.86,43459.0,30.83,30.86,30.81,30.86,43459.0
2017-02-23 15:40:00,30.86,30.86,30.83,30.84,29330.0,30.86,30.86,30.83,30.84,29330.0
2017-02-23 15:45:00,30.84,30.84,30.82,30.83,39775.0,30.84,30.84,30.82,30.83,39775.0
2017-02-23 15:50:00,30.83,30.84,30.81,30.82,61501.0,30.83,30.84,30.81,30.82,61501.0
2017-02-23 15:55:00,30.82,30.82,30.77,30.78,154801.0,30.82,30.82,30.77,30.78,154801.0
2017-02-24 09:30:00,30.6,30.71,30.58,30.6,23395.0,30.6,30.71,30.58,30.6,23395.0
2017-02-24 09:35:00,30.61,30.72,30.61,30.72,1400.0,30.61,30.72,30.61,30.72,1400.0
2017-02-24 09:40:00,30.72,30.8,30.7,30.8,4240.0,30.72,30.8,30.7,30.8,4240.0
2017-02-24 09:45:00,30.79,30.84,30.76,30.84,38495.0,30.79,30.84,30.76,30.84,38495.0
2017-02-24 09:50:00,30.84,30.86,30.79,30.86,16520.0,30.84,30.86,30.79,30.86,16520.0
2017-02-24 09:55:00,30.87,30.99,30.86,30.95,29517.0,30.87,30.99,30.86,30.95,29517.0
2017-02-24 10:00:00,30.93,30.96,30.84,30.88,10165.0,30.93,30.96,30.84,30.88,10165.0
2017-02-24 10:05:00,30.89,30.95,30.87,30.95,15828.0,30.89,30.95,30.87,30.95,15828.0
2017-02-24 10:10:00,30.95,30.95,30.91,30.95,11606.0,30.95,30.95,30.91,30.95,11606.0
2017-02-24 10:15:00,30.94,30.99,30.94,30.96,24620.0,30.94,30.99,30.94,30.96,24620.0
2017-02-24 10:20:00,30.96,30.97,30.89,30.89,25266.0,30.96,30.97,30.89,30.89,25266.0
2017-02-24 10:25:00,30.89,30.93,30.88,30.93,11200.0,30.89,30.93,30.88,30.93,11200.0
2017-02-24 10:30:00,30.92,30.94,30.89,30.93,7576.0,30.92,30.94,30.89,30.93,7576.0
2017-02-24 10:35:00,30.93,30.96,30.93,30.95,7150.0,30.93,30.96,30.93,30.95,7150.0
2017-02-24 10:40:00,30.95,30.97,30.92,30.96,35845.0,30.95,30.97,30.92,30.96,35845.0
2017-02-24 10:45:00,30.96,31.02,30.96,31.01,33744.0,30.96,31.02,30.96,31.01,33744.0
2017-02-24 10:50:00,31.02,31.03,30.97,30.98,17619.0,31.02,31.03,30.97,30.98,17619.0
2017-02-24 10:55:00,30.98,31.04,30.98,31.03,16658.0,30.98,31.04,30.98,31.03,16658.0
2017-02-24 11:00:00,31.04,31.07,31.02,31.07,18514.0,31.04,31.07,31.02,31.07,18514.0
2017-02-24 11:05:00,31.07,31.08,31.06,31.07,13640.0,31.07,31.08,31.06,31.07,13640.0
2017-02-24 11:10:00,31.07,31.07,31.03,31.04,16356.0,31.07,31.07,31.03,31.04,16356.0
2017-02-24 11:15:00,31.03,31.05,31.03,31.05,6407.0,31.03,31.05,31.03,31.05,6407.0
2017-02-24 11:20:00,31.05,31.08,31.04,31.05,20118.0,31.05,31.08,31.04,31.05,20118.0
2017-02-24 11:25:00,31.05,31.06,31.04,31.05,7200.0,31.05,31.06,31.04,31.05,7200.0
2017-02-24 11:30:00,31.05,31.09,31.04,31.05,17980.0,31.05,31.09,31.04,31.05,17980.0
2017-02-24 11:35:00,31.04,31.05,31.0,31.04,8790.0,31.04,31.05,31.0,31.04,8790.0
2017-02-24 11:40:00,31.04,31.05,31.01,31.04,11744.0,31.04,31.05,31.01,31.04,11744.0
2017-02-24 11:45:00,31.03,31.07,31.02,31.05,11567.0,31.03,31.07,31.02,31.05,11567.0
2017-02-24 11:50:00,31.05,31.06,31.04,31.04,9131.0,31.05,31.06,31.04,31.04,9131.0
2017-02-24 11:55:00,31.04,31.05,31.01,31.01,6154.0,31.04,31.05,31.01,31.01,6154.0
2017-02-24 12:00:00,31.02,31.04,31.0,31.02,14260.0,31.02,31.04,31.0,31.02,14260.0
2017-02-24 12:05:00,31.02,31.05,31.02,31.04,6681.0,31.02,31.05,31.02,31.04,6681.0
2017-02-24 12:10:00,31.04,31.05,31.02,31.04,8204.0,31.04,31.05,31.02,31.04,8204.0
2017-02-24 12:15:00,31.04,31.04,31.01,31.03,7531.0,31.04,31.04,31.01,31.03,7531.0
2017-02-24 12:20:00,31.03,31.04,31.01,31.02,6975.0,31.03,31.04,31.01,31.02,6975.0
2017-02-24 12:25:00,31.02,31.05,31.02,31.04,7078.0,31.02,31.05,31.02,31.04,7078.0
2017-02-24 12:30:00,31.04,31.05,31.01,31.02,6206.0,31.04,31.05,31.01,31.02,6206.0
2017-02-24 12:35:00,31.02,31.04,31.0,31.01,17158.0,31.02,31.04,31.0,31.01,17158.0
2017-02-24 12:40:00,31.02,31.06,31.01,31.04,7629.0,31.02,31.06,31.01,31.04,7629.0
2017-02-24 12:45:00,31.04,31.05,31.03,31.04,10780.0,31.04,31.05,31.03,31.04,10780.0
2017-02-24 12:50:00,31.05,31.06,31.03,31.03,22912.0,31.05,31.06,31.03,31.03,22912.0
2017-02-24 12:55:00,31.02,31.05,31.02,31.04,3700.0,31.02,31.05,31.02,31.04,3700.0
2017-02-24 13:00:00,31.05,31.05,31.0,31.01,12972.0,31.05,31.05,31.0,31.01,12972.0
2017-02-24 13:05:00,31.01,31.01,30.96,30.96,13037.0,31.01,31.01,30.96,30.96,13037.0
2017-02-24 13:10:00,30.97,30.98,30.96,30.98,9543.0,30.97,30.98,30.96,30.98,9543.0
2017-02-24 13:15:00,30.97,30.99,30.95,30.96,15178.0,30.97,30.99,30.95,30.96,15178.0
2017-02-24 13:20:00,30.96,30.98,30.96,30.98,2900.0,30.96,30.98,30.96,30.98,2900.0
2017-02-24 13:25:00,30.97,30.97,30.94,30.95,9890.0,30.97,30.97,30.94,30.95,9890.0
2017-02-24 13:30:00,30.96,30.97,30.95,30.96,7525.0,30.96,30.97,30.95,30.96,7525.0
2017-02-24 13:35:00,30.96,30.98,30.96,30.96,9237.0,30.96,30.98,30.96,30.96,9237.0
2017-02-24 13:40:00,30.97,30.97,30.94,30.95,9789.0,30.97,30.97,30.94,30.95,9789.0
2017-02-24 13:45:00,30.95,30.97,30.95,30.97,5000.0,30.95,30.97,30.95,30.97,5000.0
2017-02-24 13:50:00,30.96,31.0,30.96,30.99,11859.0,30.96,31.0,30.96,30.99,11859.0
2017-02-24 13:55:00,30.99,30.99,30.96,30.96,13847.0,30.99,30.99,30.96,30.96,13847.0
2017-02-24 14:00:00,30.97,30.97,30.96,30.96,1600.0,30.97,30.97,30.96,30.96,1600.0
2017-02-24 14:05:00,30.97,30.98,30.96,30.98,7219.0,30.97,30.98,30.96,30.98,7219.0
2017-02-24 14:10:00,30.98,30.99,30.97,30.97,15259.0,30.98,30.99,30.97,30.97,15259.0
2017-02-24 14:15:00,30.96,30.98,30.96,30.98,2175.0,30.96,30.98,30.96,30.98,2175.0
2017-02-24 14:20:00,30.98,30.99,30.97,30.98,14324.0,30.98,30.99,30.97,30.98,14324.0
2017-02-24 14:25:00,30.97,31.0,30.97,30.99,11454.0,30.97,31.0,30.97,30.99,11454.0
2017-02-24 14:30:00,30.99,31.0,30.97,30.98,17318.0,30.99,31.0,30.97,30.98,17318.0
2017-02-24 14:35:00,30.98,31.0,30.98,30.98,24418.0,30.98,31.0,30.98,30.98,24418.0
2017-02-24 14:40:00,30.99,31.0,30.98,30.99,23601.0,30.99,31.0,30.98,30.99,23601.0
2017-02-24 14:45:00,30.99,31.02,30.98,31.02,12741.0,30.99,31.02,30.98,31.02,12741.0
2017-02-24 14:50:00,31.02,31.08,31.01,31.06,48162.0,31.02,31.08,31.01,31.06,48162.0
2017-02-24 14:55:00,31.05,31.09,31.05,31.09,12621.0,31.05,31.09,31.05,31.09,12621.0
2017-02-24 15:00:00,31.09,31.1,31.08,31.1,13126.0,31.09,31.1,31.08,31.1,13126.0
2017-02-24 15:05:00,31.1,31.13,31.09,31.12,27866.0,31.1,31.13,31.09,31.12,27866.0
2017-02-24 15:10:00,31.12,31.14,31.11,31.13,18240.0,31.12,31.14,31.11,31.13,18240.0
2017-02-24 15:15:00,31.13,31.15,31.12,31.14,20502.0,31.13,31.15,31.12,31.14,20502.0
2017-02-24 15:20:00,31.14,31.18,31.13,31.16,33214.0,31.14,31.18,31.13,31.16,33214.0
2017-02-24 15:25:00,31.16,31.19,31.15,31.18,24419.0,31.16,31.19,31.15,31.18,24419.0
2017-02-24 15:30:00,31.18,31.2,31.17,31.2,31535.0,31.18,31.2,31.17,31.2,31535.0
2017-02-24 15:35:00,31.2,31.22,31.19,31.21,64395.0,31.2,31.22,31.19,31.21,64395.0
2017-02-24 15:40:00,31.21,31.26,31.2,31.23,48681.0,31.21,31.26,31.2,31.23,48681.0
2017-02-24 15:45:00,31.23,31.26,31.23,31.23,67378.0,31.23,31.26,31.23,31.23,67378.0
2017-02-24 15:50:00,31.24,31.28,31.22,31.23,99860.0,31.24,31.28,31.22,31.23,99860.0
2017-02-24 15:55:00,31.22,31.29,31.22,31.29,172920.0,31.22,31.29,31.22,31.29,172920.0
2017-02-27 09:30:00,31.28,31.3,31.18,31.26,18141.0,31.28,31.3,31.18,31.26,18141.0
2017-02-27 09:35:00,31.21,31.24,31.2,31.21,11593.0,31.21,31.24,31.2,31.21,11593.0
2017-02-27 09:40:00,31.21,31.27,31.21,31.26,12919.0,31.21,31.27,31.21,31.26,12919.0
2017-02-27 09:45:00,31.25,31.3,31.25,31.3,19527.0,31.25,31.3,31.25,31.3,19527.0
2017-02-27 09:50:00,31.3,31.35,31.28,31.34,30645.0,31.3,31.35,31.28,31.34,30645.0
2017-02-27 09:55:00,31.34,31.42,31.32,31.4,22448.0,31.34,31.42,31.32,31.4,22448.0
2017-02-27 10:00:00,31.41,31.41,31.34,31.36,22682.0,31.41,31.41,31.34,31.36,22682.0
2017-02-27 10:05:00,31.37,31.41,31.36,31.37,23847.0,31.37,31.41,31.36,31.37,23847.0
2017-02-27 10:10:00,31.36,31.38,31.3,31.38,21488.0,31.36,31.38,31.3,31.38,21488.0
2017-02-27 10:15:00,31.38,31.43,31.37,31.41,26572.0,31.38,31.43,31.37,31.41,26572.0
2017-02-27 10:20:00,31.4,31.43,31.4,31.42,12500.0,31.4,31.43,31.4,31.42,12500.0
2017-02-27 10:25:00,31.42,31.45,31.42,31.45,11008.0,31.42,31.45,31.42,31.45,11008.0
2017-02-27 10:30:00,31.45,31.47,31.43,31.46,22105.0,31.45,31.47,31.43,31.46,22105.0
2017-02-27 10:35:00,31.46,31.47,31.43,31.47,14930.0,31.46,31.47,31.43,31.47,14930.0
2017-02-27 10:40:00,31.47,31.48,31.39,31.4,31432.0,31.47,31.48,31.39,31.4,31432.0
2017-02-27 10:45:00,31.39,31.41,31.39,31.4,9700.0,31.39,31.41,31.39,31.4,9700.0
2017-02-27 10:50:00,31.4,31.41,31.38,31.38,13692.0,31.4,31.41,31.38,31.38,13692.0
2017-02-27 10:55:00,31.38,31.39,31.31,31.32,37814.0,31.38,31.39,31.31,31.32,37814.0
2017-02-27 11:00:00,31.32,31.37,31.31,31.36,13964.0,31.32,31.37,31.31,31.36,13964.0
2017-02-27 11:05:00,31.36,31.37,31.3,31.32,36787.0,31.36,31.37,31.3,31.32,36787.0
2017-02-27 11:10:00,31.31,31.32,31.31,31.31,5772.0,31.31,31.32,31.31,31.31,5772.0
2017-02-27 11:15:00,31.32,31.36,31.31,31.36,20667.0,31.32,31.36,31.31,31.36,20667.0
2017-02-27 11:20:00,31.37,31.37,31.36,31.37,10926.0,31.37,31.37,31.36,31.37,10926.0
2017-02-27 11:25:00,31.36,31.37,31.3,31.3,21186.0,31.36,31.37,31.3,31.3,21186.0
2017-02-27 11:30:00,31.3,31.31,31.29,31.31,16362.0,31.3,31.31,31.29,31.31,16362.0
2017-02-27 11:35:00,31.31,31.34,31.3,31.33,13046.0,31.31,31.34,31.3,31.33,13046.0
2017-02-27 11:40:00,31.34,31.37,31.33,31.37,7675.0,31.34,31.37,31.33,31.37,7675.0
2017-02-27 11:45:00,31.37,31.37,31.35,31.36,16084.0,31.37,31.37,31.35,31.36,16084.0
2017-02-27 11:50:00,31.36,31.39,31.35,31.38,15164.0,31.36,31.39,31.35,31.38,15164.0
2017-02-27 11:55:00,31.39,31.42,31.38,31.4,19804.0,31.39,31.42,31.38,31.4,19804.0
2017-02-27 12:00:00,31.41,31.41,31.38,31.39,9864.0,31.41,31.41,31.38,31.39,9864.0
2017-02-27 12:05:00,31.39,31.43,31.39,31.42,19249.0,31.39,31.43,31.39,31.42,19249.0
2017-02-27 12:10:00,31.42,31.44,31.42,31.43,18609.0,31.42,31.44,31.42,31.43,18609.0
2017-02-27 12:15:00,31.42,31.42,31.41,31.42,6859.0,31.42,31.42,31.41,31.42,6859.0
2017-02-27 12:20:00,31.42,31.43,31.4,31.42,12954.0,31.42,31.43,31.4,31.42,12954.0
2017-02-27 12:25:00,31.42,31.44,31.4,31.41,17074.0,31.42,31.44,31.4,31.41,17074.0
2017-02-27 12:30:00,31.41,31.44,31.4,31.43,11224.0,31.41,31.44,31.4,31.43,11224.0
2017-02-27 12:35:00,31.44,31.45,31.43,31.44,13675.0,31.44,31.45,31.43,31.44,13675.0
2017-02-27 12:40:00,31.43,31.44,31.43,31.43,13163.0,31.43,31.44,31.43,31.43,13163.0
2017-02-27 12:45:00,31.43,31.44,31.43,31.44,4000.0,31.43,31.44,31.43,31.44,4000.0
2017-02-27 12:50:00,31.43,31.46,31.43,31.45,16665.0,31.43,31.46,31.43,31.45,16665.0
2017-02-27 12:55:00,31.45,31.46,31.43,31.44,11236.0,31.45,31.46,31.43,31.44,11236.0
2017-02-27 13:00:00,31.44,31.45,31.42,31.43,9923.0,31.44,31.45,31.42,31.43,9923.0
2017-02-27 13:05:00,31.42,31.43,31.41,31.43,9585.0,31.42,31.43,31.41,31.43,9585.0
2017-02-27 13:10:00,31.43,31.44,31.42,31.43,10883.0,31.43,31.44,31.42,31.43,10883.0
2017-02-27 13:15:00,31.43,31.43,31.38,31.38,17933.0,31.43,31.43,31.38,31.38,17933.0
2017-02-27 13:20:00,31.38,31.39,31.38,31.38,11317.0,31.38,31.39,31.38,31.38,11317.0
2017-02-27 13:25:00,31.38,31.39,31.38,31.39,4300.0,31.38,31.39,31.38,31.39,4300.0
2017-02-27 13:30:00,31.39,31.41,31.38,31.41,14223.0,31.39,31.41,31.38,31.41,14223.0
2017-02-27 13:35:00,31.41,31.44,31.41,31.41,15660.0,31.41,31.44,31.41,31.41,15660.0
2017-02-27 13:40:00,31.41,31.41,31.4,31.41,5200.0,31.41,31.41,31.4,31.41,5200.0
2017-02-27 13:45:00,31.41,31.43,31.4,31.42,10612.0,31.41,31.43,31.4,31.42,10612.0
2017-02-27 13:50:00,31.43,31.44,31.41,31.41,23423.0,31.43,31.44,31.41,31.41,23423.0
2017-02-27 13:55:00,31.41,31.41,31.4,31.41,3400.0,31.41,31.41,31.4,31.41,3400.0
2017-02-27 14:00:00,31.41,31.43,31.4,31.41,15776.0,31.41,31.43,31.4,31.41,15776.0
2017-02-27 14:05:00,31.4,31.43,31.4,31.43,11000.0,31.4,31.43,31.4,31.43,11000.0
2017-02-27 14:10:00,31.42,31.44,31.42,31.43,7361.0,31.42,31.44,31.42,31.43,7361.0
2017-02-27 14:15:00,31.43,31.45,31.42,31.45,17730.0,31.43,31.45,31.42,31.45,17730.0
2017-02-27 14:20:00,31.44,31.45,31.44,31.45,9294.0,31.44,31.45,31.44,31.45,9294.0
2017-02-27 14:25:00,31.45,31.47,31.43,31.43,75860.0,31.45,31.47,31.43,31.43,75860.0
2017-02-27 14:30:00,31.43,31.44,31.41,31.42,8639.0,31.43,31.44,31.41,31.42,8639.0
2017-02-27 14:35:00,31.41,31.41,31.4,31.4,10746.0,31.41,31.41,31.4,31.4,10746.0
2017-02-27 14:40:00,31.4,31.43,31.4,31.43,18933.0,31.4,31.43,31.4,31.43,18933.0
2017-02-27 14:45:00,31.43,31.45,31.41,31.45,43885.0,31.43,31.45,31.41,31.45,43885.0
2017-02-27 14:50:00,31.45,31.46,31.44,31.44,13254.0,31.45,31.46,31.44,31.44,13254.0
2017-02-27 14:55:00,31.45,31.49,31.44,31.47,27779.0,31.45,31.49,31.44,31.47,27779.0
2017-02-27 15:00:00,31.47,31.47,31.46,31.47,5451.0,31.47,31.47,31.46,31.47,5451.0
2017-02-27 15:05:00,31.47,31.5,31.46,31.46,34644.0,31.47,31.5,31.46,31.46,34644.0
2017-02-27 15:10:00,31.46,31.49,31.46,31.49,13542.0,31.46,31.49,31.46,31.49,13542.0
2017-02-27 15:15:00,31.48,31.49,31.48,31.48,11865.0,31.48,31.49,31.48,31.48,11865.0
2017-02-27 15:20:00,31.49,31.5,31.48,31.49,25224.0,31.49,31.5,31.48,31.49,25224.0
2017-02-27 15:25:00,31.49,31.49,31.46,31.49,37200.0,31.49,31.49,31.46,31.49,37200.0
2017-02-27 15:30:00,31.49,31.5,31.48,31.5,13838.0,31.49,31.5,31.48,31.5,13838.0
2017-02-27 15:35:00,31.5,31.51,31.49,31.5,62647.0,31.5,31.51,31.49,31.5,62647.0
2017-02-27 15:40:00,31.51,31.52,31.5,31.52,36757.0,31.51,31.52,31.5,31.52,36757.0
2017-02-27 15:45:00,31.52,31.52,31.45,31.45,84252.0,31.52,31.52,31.45,31.45,84252.0
2017-02-27 15:50:00,31.46,31.5,31.45,31.5,83583.0,31.46,31.5,31.45,31.5,83583.0
2017-02-27 15:55:00,31.5,31.54,31.49,31.54,271080.0,31.5,31.54,31.49,31.54,271080.0
2017-02-28 09:30:00,31.54,31.54,31.3,31.41,17585.0,31.54,31.54,31.3,31.41,17585.0
2017-02-28 09:35:00,31.4,31.46,31.4,31.46,7950.0,31.4,31.46,31.4,31.46,7950.0
2017-02-28 09:40:00,31.46,31.49,31.44,31.44,7216.0,31.46,31.49,31.44,31.44,7216.0
2017-02-28 09:45:00,31.45,31.53,31.42,31.44,15978.0,31.45,31.53,31.42,31.44,15978.0
2017-02-28 09:50:00,31.44,31.46,31.36,31.36,10151.0,31.44,31.46,31.36,31.36,10151.0
2017-02-28 09:55:00,31.37,31.42,31.35,31.36,19100.0,31.37,31.42,31.35,31.36,19100.0
2017-02-28 10:00:00,31.36,31.37,31.32,31.34,14600.0,31.36,31.37,31.32,31.34,14600.0
2017-02-28 10:05:00,31.35,31.35,31.32,31.34,4039.0,31.35,31.35,31.32,31.34,4039.0
2017-02-28 10:10:00,31.34,31.35,31.31,31.33,4405.0,31.34,31.35,31.31,31.33,4405.0
2017-02-28 10:15:00,31.33,31.34,31.31,31.33,5792.0,31.33,31.34,31.31,31.33,5792.0
2017-02-28 10:20:00,31.32,31.33,31.3,31.31,6956.0,31.32,31.33,31.3,31.31,6956.0
2017-02-28 10:25:00,31.31,31.31,31.27,31.28,17772.0,31.31,31.31,31.27,31.28,17772.0
2017-02-28 10:30:00,31.28,31.29,31.25,31.26,13253.0,31.28,31.29,31.25,31.26,13253.0
2017-02-28 10:35:00,31.26,31.28,31.23,31.24,14474.0,31.26,31.28,31.23,31.24,14474.0
2017-02-28 10:40:00,31.24,31.24,31.2,31.21,11666.0,31.24,31.24,31.2,31.21,11666.0
2017-02-28 10:45:00,31.21,31.21,31.18,31.2,36509.0,31.21,31.21,31.18,31.2,36509.0
2017-02-28 10:50:00,31.21,31.21,31.2,31.2,5429.0,31.21,31.21,31.2,31.2,5429.0
2017-02-28 10:55:00,31.21,31.21,31.18,31.2,22746.0,31.21,31.21,31.18,31.2,22746.0
2017-02-28 11:00:00,31.2,31.2,31.19,31.2,5343.0,31.2,31.2,31.19,31.2,5343.0
2017-02-28 11:05:00,31.2,31.32,31.19,31.3,15895.0,31.2,31.32,31.19,31.3,15895.0
2017-02-28 11:10:00,31.31,31.38,31.31,31.38,10685.0,31.31,31.38,31.31,31.38,10685.0
2017-02-28 11:15:00,31.37,31.38,31.34,31.35,6280.0,31.37,31.38,31.34,31.35,6280.0
2017-02-28 11:20:00,31.35,31.38,31.34,31.36,8115.0,31.35,31.38,31.34,31.36,8115.0
2017-02-28 11:25:00,31.36,31.36,31.33,31.36,9259.0,31.36,31.36,31.33,31.36,9259.0
2017-02-28 11:30:00,31.35,31.35,31.33,31.35,8057.0,31.35,31.35,31.33,31.35,8057.0
2017-02-28 11:35:00,31.34,31.35,31.32,31.33,6431.0,31.34,31.35,31.32,31.33,6431.0
2017-02-28 11:40:00,31.32,31.32,31.3,31.3,6856.0,31.32,31.32,31.3,31.3,6856.0
2017-02-28 11:45:00,31.3,31.3,31.26,31.26,15612.0,31.3,31.3,31.26,31.26,15612.0
2017-02-28 11:50:00,31.26,31.27,31.26,31.26,4097.0,31.26,31.27,31.26,31.26,4097.0
2017-02-28 11:55:00,31.26,31.27,31.22,31.22,9882.0,31.26,31.27,31.22,31.22,9882.0
2017-02-28 12:00:00,31.23,31.25,31.22,31.25,10787.0,31.23,31.25,31.22,31.25,10787.0
2017-02-28 12:05:00,31.26,31.26,31.23,31.24,6342.0,31.26,31.26,31.23,31.24,6342.0
2017-02-28 12:10:00,31.24,31.25,31.23,31.23,7382.0,31.24,31.25,31.23,31.23,7382.0
2017-02-28 12:15:00,31.23,31.24,31.22,31.23,3579.0,31.23,31.24,31.22,31.23,3579.0
2017-02-28 12:20:00,31.22,31.22,31.19,31.19,9283.0,31.22,31.22,31.19,31.19,9283.0
2017-02-28 12:25:00,31.19,31.21,31.16,31.21,8117.0,31.19,31.21,31.16,31.21,8117.0
2017-02-28 12:30:00,31.21,31.22,31.19,31.2,9827.0,31.21,31.22,31.19,31.2,9827.0
2017-02-28 12:35:00,31.21,31.21,31.17,31.18,16837.0,31.21,31.21,31.17,31.18,16837.0
2017-02-28 12:40:00,31.18,31.2,31.18,31.2,3200.0,31.18,31.2,31.18,31.2,3200.0
2017-02-28 12:45:00,31.2,31.2,31.18,31.19,10539.0,31.2,31.2,31.18,31.19,10539.0
2017-02-28 12:50:00,31.18,31.19,31.14,31.16,19300.0,31.18,31.19,31.14,31.16,19300.0
2017-02-28 12:55:00,31.15,31.16,31.13,31.14,6058.0,31.15,31.16,31.13,31.14,6058.0
2017-02-28 13:00:00,31.13,31.17,31.13,31.16,8499.0,31.13,31.17,31.13,31.16,8499.0
2017-02-28 13:05:00,31.16,31.19,31.16,31.18,15374.0,31.16,31.19,31.16,31.18,15374.0
2017-02-28 13:10:00,31.19,31.19,31.14,31.15,18683.0,31.19,31.19,31.14,31.15,18683.0
2017-02-28 13:15:00,31.14,31.14,31.12,31.12,10514.0,31.14,31.14,31.12,31.12,10514.0
2017-02-28 13:20:00,31.12,31.12,31.06,31.06,52232.0,31.12,31.12,31.06,31.06,52232.0
2017-02-28 13:25:00,31.07,31.07,31.04,31.05,8967.0,31.07,31.07,31.04,31.05,8967.0
2017-02-28 13:30:00,31.05,31.06,31.05,31.05,1900.0,31.05,31.06,31.05,31.05,1900.0
2017-02-28 13:35:00,31.05,31.06,31.05,31.05,34060.0,31.05,31.06,31.05,31.05,34060.0
2017-02-28 13:40:00,31.05,31.06,31.05,31.05,2689.0,31.05,31.06,31.05,31.05,2689.0
2017-02-28 13:45:00,31.05,31.06,31.04,31.05,29073.0,31.05,31.06,31.04,31.05,29073.0
2017-02-28 13:50:00,31.05,31.05,31.04,31.05,5893.0,31.05,31.05,31.04,31.05,5893.0
2017-02-28 13:55:00,31.05,31.05,31.04,31.05,21929.0,31.05,31.05,31.04,31.05,21929.0
2017-02-28 14:00:00,31.05,31.05,31.0,31.0,36236.0,31.05,31.05,31.0,31.0,36236.0
2017-02-28 14:05:00,31.01,31.01,30.93,30.95,65517.0,31.01,31.01,30.93,30.95,65517.0
2017-02-28 14:10:00,30.95,30.96,30.93,30.95,53707.0,30.95,30.96,30.93,30.95,53707.0
2017-02-28 14:15:00,30.96,30.96,30.94,30.94,10890.0,30.96,30.96,30.94,30.94,10890.0
2017-02-28 14:20:00,30.95,31.01,30.95,30.99,19708.0,30.95,31.01,30.95,30.99,19708.0
2017-02-28 14:25:00,31.0,31.01,30.99,30.99,12009.0,31.0,31.01,30.99,30.99,12009.0
2017-02-28 14:30:00,30.99,31.0,30.99,31.0,2100.0,30.99,31.0,30.99,31.0,2100.0
2017-02-28 14:35:00,31.0,31.0,30.98,30.99,10627.0,31.0,31.0,30.98,30.99,10627.0
2017-02-28 14:40:00,30.99,31.0,30.97,31.0,17626.0,30.99,31.0,30.97,31.0,17626.0
2017-02-28 14:45:00,31.0,31.04,30.99,31.03,21805.0,31.0,31.04,30.99,31.03,21805.0
2017-02-28 14:50:00,31.03,31.03,30.99,31.01,15220.0,31.03,31.03,30.99,31.01,15220.0
2017-02-28 14:55:00,31.01,31.01,30.98,30.98,20703.0,31.01,31.01,30.98,30.98,20703.0
2017-02-28 15:00:00,30.99,31.01,30.98,30.99,25120.0,30.99,31.01,30.98,30.99,25120.0
2017-02-28 15:05:00,30.99,31.0,30.96,30.97,25962.0,30.99,31.0,30.96,30.97,25962.0
2017-02-28 15:10:00,30.98,30.98,30.95,30.98,24146.0,30.98,30.98,30.95,30.98,24146.0
2017-02-28 15:15:00,30.98,30.98,30.97,30.98,6793.0,30.98,30.98,30.97,30.98,6793.0
2017-02-28 15:20:00,30.98,30.98,30.95,30.96,12950.0,30.98,30.98,30.95,30.96,12950.0
2017-02-28 15:25:00,30.96,30.96,30.93,30.95,14986.0,30.96,30.96,30.93,30.95,14986.0
2017-02-28 15:30:00,30.95,30.95,30.92,30.94,18187.0,30.95,30.95,30.92,30.94,18187.0
2017-02-28 15:35:00,30.93,30.95,30.9,30.9,25139.0,30.93,30.95,30.9,30.9,25139.0
2017-02-28 15:40:00,30.9,30.92,30.89,30.92,30748.0,30.9,30.92,30.89,30.92,30748.0
2017-02-28 15:45:00,30.92,30.94,30.91,30.93,42724.0,30.92,30.94,30.91,30.93,42724.0
2017-02-28 15:50:00,30.93,30.97,30.93,30.96,98990.0,30.93,30.97,30.93,30.96,98990.0
2017-02-28 15:55:00,30.96,30.96,30.89,30.9,294011.0,30.96,30.96,30.89,30.9,294011.0
2017-03-01 09:30:00,31.22,31.22,30.61,31.09,32920.0,31.22,31.22,30.61,31.09,32920.0
2017-03-01 09:35:00,31.08,31.08,31.0,31.01,17500.0,31.08,31.08,31.0,31.01,17500.0
2017-03-01 09:40:00,31.0,31.07,30.91,30.92,26755.0,31.0,31.07,30.91,30.92,26755.0
2017-03-01 09:45:00,30.92,31.04,30.92,31.0,25422.0,30.92,31.04,30.92,31.0,25422.0
2017-03-01 09:50:00,31.0,31.03,30.95,31.01,32825.0,31.0,31.03,30.95,31.01,32825.0
2017-03-01 09:55:00,31.01,31.12,31.0,31.1,17747.0,31.01,31.12,31.0,31.1,17747.0
2017-03-01 10:00:00,31.12,31.21,31.09,31.18,21371.0,31.12,31.21,31.09,31.18,21371.0
2017-03-01 10:05:00,31.16,31.17,31.06,31.07,19743.0,31.16,31.17,31.06,31.07,19743.0
2017-03-01 10:10:00,31.06,31.09,31.04,31.07,17079.0,31.06,31.09,31.04,31.07,17079.0
2017-03-01 10:15:00,31.07,31.09,31.03,31.08,22253.0,31.07,31.09,31.03,31.08,22253.0
2017-03-01 10:20:00,31.09,31.11,31.08,31.11,19118.0,31.09,31.11,31.08,31.11,19118.0
2017-03-01 10:25:00,31.1,31.11,31.08,31.08,15146.0,31.1,31.11,31.08,31.08,15146.0
2017-03-01 10:30:00,31.07,31.1,31.06,31.09,10878.0,31.07,31.1,31.06,31.09,10878.0
2017-03-01 10:35:00,31.09,31.11,31.06,31.06,14951.0,31.09,31.11,31.06,31.06,14951.0
2017-03-01 10:40:00,31.06,31.11,31.04,31.08,30161.0,31.06,31.11,31.04,31.08,30161.0
2017-03-01 10:45:00,31.08,31.11,31.06,31.09,22460.0,31.08,31.11,31.06,31.09,22460.0
2017-03-01 10:50:00,31.1,31.1,31.06,31.1,20322.0,31.1,31.1,31.06,31.1,20322.0
2017-03-01 10:55:00,31.1,31.13,31.08,31.13,36197.0,31.1,31.13,31.08,31.13,36197.0
2017-03-01 11:00:00,31.12,31.13,31.1,31.11,12500.0,31.12,31.13,31.1,31.11,12500.0
2017-03-01 11:05:00,31.1,31.16,31.1,31.15,28733.0,31.1,31.16,31.1,31.15,28733.0
2017-03-01 11:10:00,31.15,31.17,31.13,31.13,20885.0,31.15,31.17,31.13,31.13,20885.0
2017-03-01 11:15:00,31.14,31.15,31.12,31.14,16672.0,31.14,31.15,31.12,31.14,16672.0
2017-03-01 11:20:00,31.13,31.14,31.11,31.12,12516.0,31.13,31.14,31.11,31.12,12516.0
2017-03-01 11:25:00,31.12,31.14,31.12,31.14,14102.0,31.12,31.14,31.12,31.14,14102.0
2017-03-01 11:30:00,31.14,31.16,31.13,31.16,16066.0,31.14,31.16,31.13,31.16,16066.0
2017-03-01 11:35:00,31.17,31.19,31.17,31.19,7684.0,31.17,31.19,31.17,31.19,7684.0
2017-03-01 11:40:00,31.19,31.22,31.18,31.21,10491.0,31.19,31.22,31.18,31.21,10491.0
2017-03-01 11:45:00,31.22,31.22,31.19,31.19,17053.0,31.22,31.22,31.19,31.19,17053.0
2017-03-01 11:50:00,31.19,31.19,31.16,31.17,17065.0,31.19,31.19,31.16,31.17,17065.0
2017-03-01 11:55:00,31.17,31.25,31.17,31.22,19324.0,31.17,31.25,31.17,31.22,19324.0
2017-03-01 12:00:00,31.23,31.32,31.23,31.32,16345.0,31.23,31.32,31.23,31.32,16345.0
2017-03-01 12:05:00,31.32,31.34,31.29,31.33,22672.0,31.32,31.34,31.29,31.33,22672.0
2017-03-01 12:10:00,31.33,31.35,31.29,31.3,14001.0,31.33,31.35,31.29,31.3,14001.0
2017-03-01 12:15:00,31.31,31.31,31.28,31.29,8438.0,31.31,31.31,31.28,31.29,8438.0
2017-03-01 12:20:00,31.3,31.32,31.29,31.32,16182.0,31.3,31.32,31.29,31.32,16182.0
2017-03-01 12:25:00,31.32,31.33,31.28,31.32,35673.0,31.32,31.33,31.28,31.32,35673.0
2017-03-01 12:30:00,31.31,31.32,31.3,31.31,6373.0,31.31,31.32,31.3,31.31,6373.0
2017-03-01 12:35:00,31.3,31.31,31.29,31.29,7500.0,31.3,31.31,31.29,31.29,7500.0
2017-03-01 12:40:00,31.29,31.3,31.26,31.26,16201.0,31.29,31.3,31.26,31.26,16201.0
2017-03-01 12:45:00,31.26,31.29,31.26,31.29,10126.0,31.26,31.29,31.26,31.29,10126.0
2017-03-01 12:50:00,31.29,31.29,31.28,31.29,5100.0,31.29,31.29,31.28,31.29,5100.0
2017-03-01 12:55:00,31.29,31.29,31.25,31.26,17115.0,31.29,31.29,31.25,31.26,17115.0
2017-03-01 13:00:00,31.25,31.26,31.24,31.25,10065.0,31.25,31.26,31.24,31.25,10065.0
2017-03-01 13:05:00,31.25,31.26,31.22,31.22,8123.0,31.25,31.26,31.22,31.22,8123.0
2017-03-01 13:10:00,31.23,31.26,31.21,31.26,11601.0,31.23,31.26,31.21,31.26,11601.0
2017-03-01 13:15:00,31.26,31.27,31.24,31.24,7107.0,31.26,31.27,31.24,31.24,7107.0
2017-03-01 13:20:00,31.24,31.27,31.24,31.26,7000.0,31.24,31.27,31.24,31.26,7000.0
2017-03-01 13:25:00,31.27,31.27,31.23,31.23,6357.0,31.27,31.27,31.23,31.23,6357.0
2017-03-01 13:30:00,31.23,31.24,31.23,31.23,4855.0,31.23,31.24,31.23,31.23,4855.0
2017-03-01 13:35:00,31.23,31.24,31.23,31.23,4481.0,31.23,31.24,31.23,31.23,4481.0
2017-03-01 13:40:00,31.24,31.24,31.21,31.21,35462.0,31.24,31.24,31.21,31.21,35462.0
2017-03-01 13:45:00,31.22,31.23,31.22,31.22,11403.0,31.22,31.23,31.22,31.22,11403.0
2017-03-01 13:50:00,31.22,31.23,31.22,31.23,12149.0,31.22,31.23,31.22,31.23,12149.0
2017-03-01 13:55:00,31.23,31.23,31.19,31.19,13273.0,31.23,31.23,31.19,31.19,13273.0
2017-03-01 14:00:00,31.2,31.21,31.19,31.2,36560.0,31.2,31.21,31.19,31.2,36560.0
2017-03-01 14:05:00,31.21,31.21,31.19,31.19,9837.0,31.21,31.21,31.19,31.19,9837.0
2017-03-01 14:10:00,31.19,31.24,31.19,31.23,26989.0,31.19,31.24,31.19,31.23,26989.0
2017-03-01 14:15:00,31.23,31.27,31.23,31.27,7359.0,31.23,31.27,31.23,31.27,7359.0
2017-03-01 14:20:00,31.27,31.29,31.26,31.27,12026.0,31.27,31.29,31.26,31.27,12026.0
2017-03-01 14:25:00,31.28,31.28,31.27,31.28,4500.0,31.28,31.28,31.27,31.28,4500.0
2017-03-01 14:30:00,31.28,31.3,31.24,31.25,23953.0,31.28,31.3,31.24,31.25,23953.0
2017-03-01 14:35:00,31.25,31.26,31.23,31.25,18812.0,31.25,31.26,31.23,31.25,18812.0
2017-03-01 14:40:00,31.24,31.25,31.23,31.25,8816.0,31.24,31.25,31.23,31.25,8816.0
2017-03-01 14:45:00,31.25,31.25,31.23,31.24,13363.0,31.25,31.25,31.23,31.24,13363.0
2017-03-01 14:50:00,31.25,31.27,31.24,31.26,25876.0,31.25,31.27,31.24,31.26,25876.0
2017-03-01 14:55:00,31.26,31.28,31.25,31.28,11476.0,31.26,31.28,31.25,31.28,11476.0
2017-03-01 15:00:00,31.28,31.3,31.26,31.3,19899.0,31.28,31.3,31.26,31.3,19899.0
2017-03-01 15:05:00,31.3,31.3,31.27,31.27,18477.0,31.3,31.3,31.27,31.27,18477.0
2017-03-01 15:10:00,31.27,31.3,31.27,31.3,19627.0,31.27,31.3,31.27,31.3,19627.0
2017-03-01 15:15:00,31.3,31.33,31.29,31.32,28237.0,31.3,31.33,31.29,31.32,28237.0
2017-03-01 15:20:00,31.32,31.32,31.3,31.31,19896.0,31.32,31.32,31.3,31.31,19896.0
2017-03-01 15:25:00,31.31,31.31,31.29,31.3,20652.0,31.31,31.31,31.29,31.3,20652.0
2017-03-01 15:30:00,31.29,31.3,31.26,31.27,26872.0,31.29,31.3,31.26,31.27,26872.0
2017-03-01 15:35:00,31.27,31.31,31.26,31.29,113396.0,31.27,31.31,31.26,31.29,113396.0
2017-03-01 15:40:00,31.28,31.29,31.27,31.27,88090.0,31.28,31.29,31.27,31.27,88090.0
2017-03-01 15:45:00,31.28,31.28,31.25,31.25,102285.0,31.28,31.28,31.25,31.25,102285.0
2017-03-01 15:50:00,31.26,31.33,31.25,31.31,174293.0,31.26,31.33,31.25,31.31,174293.0
2017-03-01 15:55:00,31.32,31.32,31.27,31.31,317342.0,31.32,31.32,31.27,31.31,317342.0
2017-03-02 09:30:00,31.19,31.36,31.08,31.15,14330.0,31.19,31.36,31.08,31.15,14330.0
2017-03-02 09:35:00,31.21,31.21,31.04,31.17,9874.0,31.21,31.21,31.04,31.17,9874.0
2017-03-02 09:40:00,31.17,31.23,31.1,31.1,12690.0,31.17,31.23,31.1,31.1,12690.0
2017-03-02 09:45:00,31.12,31.15,31.09,31.1,20751.0,31.12,31.15,31.09,31.1,20751.0
2017-03-02 09:50:00,31.09,31.09,31.0,31.05,21711.0,31.09,31.09,31.0,31.05,21711.0
2017-03-02 09:55:00,31.05,31.09,31.02,31.09,20016.0,31.05,31.09,31.02,31.09,20016.0
2017-03-02 10:00:00,31.1,31.13,31.09,31.12,15101.0,31.1,31.13,31.09,31.12,15101.0
2017-03-02 10:05:00,31.12,31.15,31.12,31.12,12009.0,31.12,31.15,31.12,31.12,12009.0
2017-03-02 10:10:00,31.12,31.12,31.06,31.07,12325.0,31.12,31.12,31.06,31.07,12325.0
2017-03-02 10:15:00,31.07,31.17,31.07,31.17,12629.0,31.07,31.17,31.07,31.17,12629.0
2017-03-02 10:20:00,31.17,31.17,31.08,31.13,15442.0,31.17,31.17,31.08,31.13,15442.0
2017-03-02 10:25:00,31.13,31.15,31.12,31.14,6909.0,31.13,31.15,31.12,31.14,6909.0
2017-03-02 10:30:00,31.14,31.19,31.14,31.16,8500.0,31.14,31.19,31.14,31.16,8500.0
2017-03-02 10:35:00,31.16,31.17,31.14,31.15,13079.0,31.16,31.17,31.14,31.15,13079.0
2017-03-02 10:40:00,31.14,31.2,31.12,31.19,8500.0,31.14,31.2,31.12,31.19,8500.0
2017-03-02 10:45:00,31.2,31.2,31.16,31.19,6772.0,31.2,31.2,31.16,31.19,6772.0
2017-03-02 10:50:00,31.19,31.21,31.16,31.18,35668.0,31.19,31.21,31.16,31.18,35668.0
2017-03-02 10:55:00,31.18,31.22,31.17,31.17,7712.0,31.18,31.22,31.17,31.17,7712.0
2017-03-02 11:00:00,31.17,31.19,31.14,31.14,7200.0,31.17,31.19,31.14,31.14,7200.0
2017-03-02 11:05:00,31.13,31.16,31.1,31.11,11150.0,31.13,31.16,31.1,31.11,11150.0
2017-03-02 11:10:00,31.11,31.11,31.07,31.07,7700.0,31.11,31.11,31.07,31.07,7700.0
2017-03-02 11:15:00,31.07,31.07,31.04,31.06,6580.0,31.07,31.07,31.04,31.06,6580.0
2017-03-02 11:20:00,31.07,31.11,31.07,31.11,4656.0,31.07,31.11,31.07,31.11,4656.0
2017-03-02 11:25:00,31.11,31.12,31.08,31.12,28466.0,31.11,31.12,31.08,31.12,28466.0
2017-03-02 11:30:00,31.12,31.16,31.08,31.08,13275.0,31.12,31.16,31.08,31.08,13275.0
2017-03-02 11:35:00,31.09,31.1,31.04,31.05,10200.0,31.09,31.1,31.04,31.05,10200.0
2017-03-02 11:40:00,31.06,31.09,31.05,31.07,6750.0,31.06,31.09,31.05,31.07,6750.0
2017-03-02 11:45:00,31.07,31.12,31.07,31.11,15586.0,31.07,31.12,31.07,31.11,15586.0
2017-03-02 11:50:00,31.12,31.12,31.11,31.12,2200.0,31.12,31.12,31.11,31.12,2200.0
2017-03-02 11:55:00,31.12,31.13,31.1,31.13,18248.0,31.12,31.13,31.1,31.13,18248.0
2017-03-02 12:00:00,31.13,31.13,31.11,31.11,5192.0,31.13,31.13,31.11,31.11,5192.0
2017-03-02 12:05:00,31.12,31.14,31.11,31.13,3100.0,31.12,31.14,31.11,31.13,3100.0
2017-03-02 12:10:00,31.14,31.16,31.14,31.15,6200.0,31.14,31.16,31.14,31.15,6200.0
2017-03-02 12:15:00,31.14,31.17,31.14,31.14,4700.0,31.14,31.17,31.14,31.14,4700.0
2017-03-02 12:20:00,31.15,31.15,31.13,31.14,4900.0,31.15,31.15,31.13,31.14,4900.0
2017-03-02 12:25:00,31.14,31.14,31.12,31.12,4185.0,31.14,31.14,31.12,31.12,4185.0
2017-03-02 12:30:00,31.12,31.16,31.11,31.14,3824.0,31.12,31.16,31.11,31.14,3824.0
2017-03-02 12:35:00,31.15,31.17,31.15,31.16,5500.0,31.15,31.17,31.15,31.16,5500.0
2017-03-02 12:40:00,31.17,31.17,31.14,31.14,12522.0,31.17,31.17,31.14,31.14,12522.0
2017-03-02 12:45:00,31.14,31.14,31.1,31.11,5836.0,31.14,31.14,31.1,31.11,5836.0
2017-03-02 12:50:00,31.1,31.14,31.1,31.13,8506.0,31.1,31.14,31.1,31.13,8506.0
2017-03-02 12:55:00,31.13,31.13,31.11,31.12,7544.0,31.13,31.13,31.11,31.12,7544.0
2017-03-02 13:00:00,31.11,31.12,31.11,31.11,4000.0,31.11,31.12,31.11,31.11,4000.0
2017-03-02 13:05:00,31.11,31.12,31.11,31.12,3200.0,31.11,31.12,31.11,31.12,3200.0
2017-03-02 13:10:00,31.12,31.12,31.11,31.11,2000.0,31.12,31.12,31.11,31.11,2000.0
2017-03-02 13:15:00,31.12,31.12,31.1,31.1,7265.0,31.12,31.12,31.1,31.1,7265.0
2017-03-02 13:20:00,31.1,31.11,31.09,31.09,5566.0,31.1,31.11,31.09,31.09,5566.0
2017-03-02 13:25:00,31.09,31.11,31.08,31.08,21571.0,31.09,31.11,31.08,31.08,21571.0
2017-03-02 13:30:00,31.09,31.11,31.08,31.09,17381.0,31.09,31.11,31.08,31.09,17381.0
2017-03-02 13:35:00,31.1,31.11,31.08,31.09,9514.0,31.1,31.11,31.08,31.09,9514.0
2017-03-02 13:40:00,31.09,31.11,31.09,31.1,9400.0,31.09,31.11,31.09,31.1,9400.0
2017-03-02 13:45:00,31.09,31.11,31.09,31.11,5837.0,31.09,31.11,31.09,31.11,5837.0
2017-03-02 13:50:00,31.11,31.11,31.05,31.06,14697.0,31.11,31.11,31.05,31.06,14697.0
2017-03-02 13:55:00,31.06,31.08,31.06,31.08,6506.0,31.06,31.08,31.06,31.08,6506.0
2017-03-02 14:00:00,31.09,31.17,31.09,31.17,77560.0,31.09,31.17,31.09,31.17,77560.0
2017-03-02 14:05:00,31.17,31.18,31.13,31.17,23157.0,31.17,31.18,31.13,31.17,23157.0
2017-03-02 14:10:00,31.17,31.18,31.16,31.17,8136.0,31.17,31.18,31.16,31.17,8136.0
2017-03-02 14:15:00,31.17,31.17,31.13,31.15,12174.0,31.17,31.17,31.13,31.15,12174.0
2017-03-02 14:20:00,31.15,31.16,31.13,31.13,6430.0,31.15,31.16,31.13,31.13,6430.0
2017-03-02 14:25:00,31.14,31.16,31.12,31.16,13210.0,31.14,31.16,31.12,31.16,13210.0
2017-03-02 14:30:00,31.16,31.16,31.13,31.14,34998.0,31.16,31.16,31.13,31.14,34998.0
2017-03-02 14:35:00,31.14,31.2,31.14,31.2,14570.0,31.14,31.2,31.14,31.2,14570.0
2017-03-02 14:40:00,31.2,31.2,31.15,31.16,8155.0,31.2,31.2,31.15,31.16,8155.0
2017-03-02 14:45:00,31.17,31.21,31.16,31.18,13476.0,31.17,31.21,31.16,31.18,13476.0
2017-03-02 14:50:00,31.18,31.18,31.16,31.18,5900.0,31.18,31.18,31.16,31.18,5900.0
2017-03-02 14:55:00,31.18,31.19,31.16,31.17,6363.0,31.18,31.19,31.16,31.17,6363.0
2017-03-02 15:00:00,31.16,31.19,31.16,31.18,8399.0,31.16,31.19,31.16,31.18,8399.0
2017-03-02 15:05:00,31.18,31.18,31.13,31.13,8213.0,31.18,31.18,31.13,31.13,8213.0
2017-03-02 15:10:00,31.13,31.15,31.12,31.15,10300.0,31.13,31.15,31.12,31.15,10300.0
2017-03-02 15:15:00,31.15,31.15,31.09,31.12,14174.0,31.15,31.15,31.09,31.12,14174.0
2017-03-02 15:20:00,31.12,31.13,31.1,31.1,11610.0,31.12,31.13,31.1,31.1,11610.0
2017-03-02 15:25:00,31.1,31.11,31.09,31.1,7326.0,31.1,31.11,31.09,31.1,7326.0
2017-03-02 15:30:00,31.11,31.12,31.09,31.09,10506.0,31.11,31.12,31.09,31.09,10506.0
2017-03-02 15:35:00,31.1,31.12,31.09,31.1,16479.0,31.1,31.12,31.09,31.1,16479.0
2017-03-02 15:40:00,31.11,31.11,31.06,31.07,14562.0,31.11,31.11,31.06,31.07,14562.0
2017-03-02 15:45:00,31.07,31.08,31.05,31.06,32342.0,31.07,31.08,31.05,31.06,32342.0
2017-03-02 15:50:00,31.07,31.09,31.06,31.09,52758.0,31.07,31.09,31.06,31.09,52758.0
2017-03-02 15:55:00,31.08,31.09,31.06,31.08,115875.0,31.08,31.09,31.06,31.08,115875.0
2017-03-03 09:30:00,31.03,31.08,30.93,31.03,8837.0,31.03,31.08,30.93,31.03,8837.0
2017-03-03 09:35:00,31.03,31.08,31.02,31.06,7325.0,31.03,31.08,31.02,31.06,7325.0
2017-03-03 09:40:00,31.08,31.13,31.06,31.12,9865.0,31.08,31.13,31.06,31.12,9865.0
2017-03-03 09:45:00,31.1,31.13,31.06,31.09,26670.0,31.1,31.13,31.06,31.09,26670.0
2017-03-03 09:50:00,31.1,31.16,31.1,31.1,12685.0,31.1,31.16,31.1,31.1,12685.0
2017-03-03 09:55:00,31.1,31.13,30.97,31.0,10300.0,31.1,31.13,30.97,31.0,10300.0
2017-03-03 10:00:00,31.01,31.11,31.0,31.06,12200.0,31.01,31.11,31.0,31.06,12200.0
2017-03-03 10:05:00,31.08,31.09,31.04,31.05,19577.0,31.08,31.09,31.04,31.05,19577.0
2017-03-03 10:10:00,31.05,31.12,31.05,31.1,15910.0,31.05,31.12,31.05,31.1,15910.0
2017-03-03 10:15:00,31.1,31.1,31.02,31.03,4284.0,31.1,31.1,31.02,31.03,4284.0
2017-03-03 10:20:00,31.02,31.02,30.97,31.0,16807.0,31.02,31.02,30.97,31.0,16807.0
2017-03-03 10:25:00,31.01,31.04,30.99,30.99,8569.0,31.01,31.04,30.99,30.99,8569.0
2017-03-03 10:30:00,31.0,31.02,30.98,31.01,7282.0,31.0,31.02,30.98,31.01,7282.0
2017-03-03 10:35:00,31.0,31.02,30.99,31.01,3700.0,31.0,31.02,30.99,31.01,3700.0
2017-03-03 10:40:00,31.02,31.05,31.01,31.05,12106.0,31.02,31.05,31.01,31.05,12106.0
2017-03-03 10:45:00,31.06,31.08,31.03,31.04,20509.0,31.06,31.08,31.03,31.04,20509.0
2017-03-03 10:50:00,31.04,31.07,31.03,31.03,13403.0,31.04,31.07,31.03,31.03,13403.0
2017-03-03 10:55:00,31.04,31.05,31.01,31.01,5000.0,31.04,31.05,31.01,31.01,5000.0
2017-03-03 11:00:00,31.01,31.02,30.97,31.02,16500.0,31.01,31.02,30.97,31.02,16500.0
2017-03-03 11:05:00,31.03,31.05,31.02,31.05,10305.0,31.03,31.05,31.02,31.05,10305.0
2017-03-03 11:10:00,31.04,31.08,31.03,31.05,17357.0,31.04,31.08,31.03,31.05,17357.0
2017-03-03 11:15:00,31.05,31.06,31.02,31.04,8414.0,31.05,31.06,31.02,31.04,8414.0
2017-03-03 11:20:00,31.04,31.07,31.03,31.06,10700.0,31.04,31.07,31.03,31.06,10700.0
2017-03-03 11:25:00,31.06,31.08,31.05,31.05,8989.0,31.06,31.08,31.05,31.05,8989.0
2017-03-03 11:30:00,31.05,31.09,31.05,31.08,8568.0,31.05,31.09,31.05,31.08,8568.0
2017-03-03 11:35:00,31.08,31.09,31.07,31.08,8513.0,31.08,31.09,31.07,31.08,8513.0
2017-03-03 11:40:00,31.09,31.09,31.02,31.02,18218.0,31.09,31.09,31.02,31.02,18218.0
2017-03-03 11:45:00,31.02,31.06,31.02,31.05,10887.0,31.02,31.06,31.02,31.05,10887.0
2017-03-03 11:50:00,31.05,31.05,31.03,31.04,8100.0,31.05,31.05,31.03,31.04,8100.0
2017-03-03 11:55:00,31.04,31.07,31.04,31.05,10500.0,31.04,31.07,31.04,31.05,10500.0
2017-03-03 12:00:00,31.05,31.06,31.03,31.04,7800.0,31.05,31.06,31.03,31.04,7800.0
2017-03-03 12:05:00,31.05,31.05,31.01,31.01,7278.0,31.05,31.05,31.01,31.01,7278.0
2017-03-03 12:10:00,31.02,31.03,30.99,31.02,13757.0,31.02,31.03,30.99,31.02,13757.0
2017-03-03 12:15:00,31.03,31.03,30.98,31.02,8848.0,31.03,31.03,30.98,31.02,8848.0
2017-03-03 12:20:00,31.02,31.03,31.01,31.01,3900.0,31.02,31.03,31.01,31.01,3900.0
2017-03-03 12:25:00,31.01,31.01,30.99,30.99,5438.0,31.01,31.01,30.99,30.99,5438.0
2017-03-03 12:30:00,30.99,31.02,30.99,31.01,9000.0,30.99,31.02,30.99,31.01,9000.0
2017-03-03 12:35:00,31.01,31.03,31.0,31.01,7733.0,31.01,31.03,31.0,31.01,7733.0
2017-03-03 12:40:00,31.01,31.03,31.0,31.03,6600.0,31.01,31.03,31.0,31.03,6600.0
2017-03-03 12:45:00,31.03,31.03,30.96,30.99,139488.0,31.03,31.03,30.96,30.99,139488.0
2017-03-03 12:50:00,30.99,31.0,30.97,30.97,6586.0,30.99,31.0,30.97,30.97,6586.0
2017-03-03 12:55:00,30.98,31.0,30.97,30.98,4670.0,30.98,31.0,30.97,30.98,4670.0
2017-03-03 13:00:00,30.98,31.0,30.9,31.0,25822.0,30.98,31.0,30.9,31.0,25822.0
2017-03-03 13:05:00,31.0,31.0,30.95,30.97,12696.0,31.0,31.0,30.95,30.97,12696.0
2017-03-03 13:10:00,30.97,30.99,30.96,30.97,10098.0,30.97,30.99,30.96,30.97,10098.0
2017-03-03 13:15:00,30.97,30.98,30.94,30.95,6779.0,30.97,30.98,30.94,30.95,6779.0
2017-03-03 13:20:00,30.95,30.97,30.93,30.95,4613.0,30.95,30.97,30.93,30.95,4613.0
2017-03-03 13:25:00,30.95,30.97,30.94,30.96,7947.0,30.95,30.97,30.94,30.96,7947.0
2017-03-03 13:30:00,30.97,31.01,30.96,30.98,7600.0,30.97,31.01,30.96,30.98,7600.0
2017-03-03 13:35:00,30.99,30.99,30.96,30.96,6731.0,30.99,30.99,30.96,30.96,6731.0
2017-03-03 13:40:00,30.97,31.0,30.97,30.99,9364.0,30.97,31.0,30.97,30.99,9364.0
2017-03-03 13:45:00,31.01,31.01,30.98,31.01,6300.0,31.01,31.01,30.98,31.01,6300.0
2017-03-03 13:50:00,31.01,31.02,31.0,31.01,4100.0,31.01,31.02,31.0,31.01,4100.0
2017-03-03 13:55:00,31.0,31.01,30.98,30.99,11369.0,31.0,31.01,30.98,30.99,11369.0
2017-03-03 14:00:00,30.98,31.02,30.98,31.02,11247.0,30.98,31.02,30.98,31.02,11247.0
2017-03-03 14:05:00,31.01,31.04,31.01,31.01,7772.0,31.01,31.04,31.01,31.01,7772.0
2017-03-03 14:10:00,31.02,31.05,31.02,31.03,4700.0,31.02,31.05,31.02,31.03,4700.0
2017-03-03 14:15:00,31.03,31.03,30.99,31.01,8129.0,31.03,31.03,30.99,31.01,8129.0
2017-03-03 14:20:00,31.02,31.02,31.01,31.02,2200.0,31.02,31.02,31.01,31.02,2200.0
2017-03-03 14:25:00,31.02,31.03,30.99,30.99,21213.0,31.02,31.03,30.99,30.99,21213.0
2017-03-03 14:30:00,31.0,31.02,30.99,31.01,7428.0,31.0,31.02,30.99,31.01,7428.0
2017-03-03 14:35:00,31.02,31.02,30.98,31.0,14160.0,31.02,31.02,30.98,31.0,14160.0
2017-03-03 14:40:00,31.0,31.02,31.0,31.02,3400.0,31.0,31.02,31.0,31.02,3400.0
2017-03-03 14:45:00,31.02,31.03,30.99,31.01,12461.0,31.02,31.03,30.99,31.01,12461.0
2017-03-03 14:50:00,31.01,31.03,31.01,31.02,5600.0,31.01,31.03,31.01,31.02,5600.0
2017-03-03 14:55:00,31.03,31.03,31.02,31.02,7200.0,31.03,31.03,31.02,31.02,7200.0
2017-03-03 15:00:00,31.02,31.02,31.0,31.0,15680.0,31.02,31.02,31.0,31.0,15680.0
2017-03-03 15:05:00,31.0,31.01,30.99,31.01,10347.0,31.0,31.01,30.99,31.01,10347.0
2017-03-03 15:10:00,31.01,31.01,31.0,31.0,5527.0,31.01,31.01,31.0,31.0,5527.0
2017-03-03 15:15:00,31.01,31.01,31.0,31.0,5602.0,31.01,31.01,31.0,31.0,5602.0
2017-03-03 15:20:00,31.01,31.02,31.0,31.01,20194.0,31.01,31.02,31.0,31.01,20194.0
2017-03-03 15:25:00,31.02,31.03,31.02,31.03,7309.0,31.02,31.03,31.02,31.03,7309.0
2017-03-03 15:30:00,31.04,31.04,31.02,31.03,10731.0,31.04,31.04,31.02,31.03,10731.0
2017-03-03 15:35:00,31.04,31.05,31.03,31.05,9832.0,31.04,31.05,31.03,31.05,9832.0
2017-03-03 15:40:00,31.05,31.05,31.01,31.01,24349.0,31.05,31.05,31.01,31.01,24349.0
2017-03-03 15:45:00,31.01,31.02,30.99,31.0,21554.0,31.01,31.02,30.99,31.0,21554.0
2017-03-03 15:50:00,31.01,31.09,31.0,31.08,102813.0,31.01,31.09,31.0,31.08,102813.0
2017-03-03 15:55:00,31.09,31.11,31.08,31.1,207308.0,31.09,31.11,31.08,31.1,207308.0
2017-03-06 09:30:00,30.96,31.0,30.84,30.89,13687.0,30.96,31.0,30.84,30.89,13687.0
2017-03-06 09:35:00,30.89,30.94,30.89,30.91,7571.0,30.89,30.94,30.89,30.91,7571.0
2017-03-06 09:40:00,30.91,31.1,30.89,30.96,97297.0,30.91,31.1,30.89,30.96,97297.0
2017-03-06 09:45:00,30.93,30.96,30.91,30.96,5000.0,30.93,30.96,30.91,30.96,5000.0
2017-03-06 09:50:00,30.97,30.98,30.95,30.98,68000.0,30.97,30.98,30.95,30.98,68000.0
2017-03-06 09:55:00,30.98,30.98,30.9,30.96,13849.0,30.98,30.98,30.9,30.96,13849.0
2017-03-06 10:00:00,30.96,31.01,30.96,30.99,40416.0,30.96,31.01,30.96,30.99,40416.0
2017-03-06 10:05:00,30.98,31.02,30.95,31.01,20169.0,30.98,31.02,30.95,31.01,20169.0
2017-03-06 10:10:00,31.01,31.05,31.01,31.05,5300.0,31.01,31.05,31.01,31.05,5300.0
2017-03-06 10:15:00,31.06,31.09,31.03,31.04,8200.0,31.06,31.09,31.03,31.04,8200.0
2017-03-06 10:20:00,31.04,31.07,31.01,31.04,14026.0,31.04,31.07,31.01,31.04,14026.0
2017-03-06 10:25:00,31.03,31.09,31.02,31.09,34347.0,31.03,31.09,31.02,31.09,34347.0
2017-03-06 10:30:00,31.08,31.08,31.01,31.01,7200.0,31.08,31.08,31.01,31.01,7200.0
2017-03-06 10:35:00,31.0,31.04,30.99,31.03,8060.0,31.0,31.04,30.99,31.03,8060.0
2017-03-06 10:40:00,31.03,31.03,31.0,31.0,5100.0,31.03,31.03,31.0,31.0,5100.0
2017-03-06 10:45:00,31.01,31.04,31.0,31.01,10001.0,31.01,31.04,31.0,31.01,10001.0
2017-03-06 10:50:00,31.0,31.0,30.95,30.96,16946.0,31.0,31.0,30.95,30.96,16946.0
2017-03-06 10:55:00,30.97,30.99,30.93,30.94,6355.0,30.97,30.99,30.93,30.94,6355.0
2017-03-06 11:00:00,30.94,30.95,30.92,30.94,7802.0,30.94,30.95,30.92,30.94,7802.0
2017-03-06 11:05:00,30.94,30.95,30.93,30.94,7300.0,30.94,30.95,30.93,30.94,7300.0
2017-03-06 11:10:00,30.95,30.98,30.95,30.96,13117.0,30.95,30.98,30.95,30.96,13117.0
2017-03-06 11:15:00,30.96,30.99,30.95,30.99,8000.0,30.96,30.99,30.95,30.99,8000.0
2017-03-06 11:20:00,30.99,30.99,30.98,30.99,4101.0,30.99,30.99,30.98,30.99,4101.0
2017-03-06 11:25:00,30.99,31.0,30.98,30.99,9226.0,30.99,31.0,30.98,30.99,9226.0
2017-03-06 11:30:00,30.99,31.01,30.98,31.0,17955.0,30.99,31.01,30.98,31.0,17955.0
2017-03-06 11:35:00,31.0,31.01,30.98,30.99,10302.0,31.0,31.01,30.98,30.99,10302.0
2017-03-06 11:40:00,30.99,30.99,30.95,30.95,7777.0,30.99,30.99,30.95,30.95,7777.0
2017-03-06 11:45:00,30.95,30.97,30.94,30.94,6000.0,30.95,30.97,30.94,30.94,6000.0
2017-03-06 11:50:00,30.95,30.98,30.95,30.96,5300.0,30.95,30.98,30.95,30.96,5300.0
2017-03-06 11:55:00,30.95,30.98,30.95,30.97,5728.0,30.95,30.98,30.95,30.97,5728.0
2017-03-06 12:00:00,30.97,30.99,30.96,30.98,21370.0,30.97,30.99,30.96,30.98,21370.0
2017-03-06 12:05:00,30.98,30.98,30.96,30.97,2525.0,30.98,30.98,30.96,30.97,2525.0
2017-03-06 12:10:00,30.96,30.99,30.95,30.98,4187.0,30.96,30.99,30.95,30.98,4187.0
2017-03-06 12:15:00,30.98,30.98,30.97,30.97,5944.0,30.98,30.98,30.97,30.97,5944.0
2017-03-06 12:20:00,30.97,30.98,30.96,30.96,5600.0,30.97,30.98,30.96,30.96,5600.0
2017-03-06 12:25:00,30.96,30.98,30.96,30.96,6441.0,30.96,30.98,30.96,30.96,6441.0
2017-03-06 12:30:00,30.97,30.99,30.97,30.98,3900.0,30.97,30.99,30.97,30.98,3900.0
2017-03-06 12:35:00,30.97,30.99,30.97,30.99,3902.0,30.97,30.99,30.97,30.99,3902.0
2017-03-06 12:40:00,30.99,31.0,30.98,30.99,5700.0,30.99,31.0,30.98,30.99,5700.0
2017-03-06 12:45:00,30.99,31.0,30.98,31.0,5801.0,30.99,31.0,30.98,31.0,5801.0
2017-03-06 12:50:00,31.0,31.01,30.99,31.01,7100.0,31.0,31.01,30.99,31.01,7100.0
2017-03-06 12:55:00,31.01,31.01,31.0,31.0,1544.0,31.01,31.01,31.0,31.0,1544.0
2017-03-06 13:00:00,31.01,31.04,31.01,31.03,8900.0,31.01,31.04,31.01,31.03,8900.0
2017-03-06 13:05:00,31.02,31.03,31.01,31.03,9080.0,31.02,31.03,31.01,31.03,9080.0
2017-03-06 13:10:00,31.03,31.06,31.03,31.05,11905.0,31.03,31.06,31.03,31.05,11905.0
2017-03-06 13:15:00,31.05,31.07,31.04,31.06,7861.0,31.05,31.07,31.04,31.06,7861.0
2017-03-06 13:20:00,31.07,31.08,31.06,31.08,6444.0,31.07,31.08,31.06,31.08,6444.0
2017-03-06 13:25:00,31.08,31.08,31.05,31.05,4300.0,31.08,31.08,31.05,31.05,4300.0
2017-03-06 13:30:00,31.06,31.07,31.05,31.05,4100.0,31.06,31.07,31.05,31.05,4100.0
2017-03-06 13:35:00,31.05,31.07,31.04,31.06,19893.0,31.05,31.07,31.04,31.06,19893.0
2017-03-06 13:40:00,31.06,31.06,31.04,31.04,4140.0,31.06,31.06,31.04,31.04,4140.0
2017-03-06 13:45:00,31.05,31.06,31.05,31.06,1931.0,31.05,31.06,31.05,31.06,1931.0
2017-03-06 13:50:00,31.05,31.06,31.03,31.04,12195.0,31.05,31.06,31.03,31.04,12195.0
2017-03-06 13:55:00,31.03,31.03,31.02,31.02,8924.0,31.03,31.03,31.02,31.02,8924.0
2017-03-06 14:00:00,31.02,31.04,31.02,31.04,3518.0,31.02,31.04,31.02,31.04,3518.0
2017-03-06 14:05:00,31.04,31.05,31.03,31.04,13376.0,31.04,31.05,31.03,31.04,13376.0
2017-03-06 14:10:00,31.05,31.05,31.04,31.05,6715.0,31.05,31.05,31.04,31.05,6715.0
2017-03-06 14:15:00,31.04,31.04,31.04,31.04,800.0,31.04,31.04,31.04,31.04,800.0
2017-03-06 14:20:00,31.05,31.05,31.04,31.04,1656.0,31.05,31.05,31.04,31.04,1656.0
2017-03-06 14:25:00,31.05,31.05,31.03,31.04,5258.0,31.05,31.05,31.03,31.04,5258.0
2017-03-06 14:30:00,31.04,31.05,31.03,31.03,5740.0,31.04,31.05,31.03,31.03,5740.0
2017-03-06 14:35:00,31.04,31.05,31.04,31.05,2500.0,31.04,31.05,31.04,31.05,2500.0
2017-03-06 14:40:00,31.04,31.05,31.03,31.04,8680.0,31.04,31.05,31.03,31.04,8680.0
2017-03-06 14:45:00,31.05,31.05,31.04,31.04,2200.0,31.05,31.05,31.04,31.04,2200.0
2017-03-06 14:50:00,31.04,31.06,31.03,31.04,23597.0,31.04,31.06,31.03,31.04,23597.0
2017-03-06 14:55:00,31.05,31.05,31.03,31.05,4551.0,31.05,31.05,31.03,31.05,4551.0
2017-03-06 15:00:00,31.05,31.06,31.04,31.05,4193.0,31.05,31.06,31.04,31.05,4193.0
2017-03-06 15:05:00,31.06,31.06,31.03,31.05,11859.0,31.06,31.06,31.03,31.05,11859.0
2017-03-06 15:10:00,31.05,31.05,31.04,31.05,4720.0,31.05,31.05,31.04,31.05,4720.0
2017-03-06 15:15:00,31.05,31.09,31.04,31.08,32725.0,31.05,31.09,31.04,31.08,32725.0
2017-03-06 15:20:00,31.08,31.08,31.06,31.06,5811.0,31.08,31.08,31.06,31.06,5811.0
2017-03-06 15:25:00,31.06,31.07,31.04,31.05,5610.0,31.06,31.07,31.04,31.05,5610.0
2017-03-06 15:30:00,31.04,31.05,31.03,31.05,19895.0,31.04,31.05,31.03,31.05,19895.0
2017-03-06 15:35:00,31.05,31.07,31.04,31.05,7921.0,31.05,31.07,31.04,31.05,7921.0
2017-03-06 15:40:00,31.05,31.06,31.05,31.05,16602.0,31.05,31.06,31.05,31.05,16602.0
2017-03-06 15:45:00,31.05,31.08,31.05,31.06,12322.0,31.05,31.08,31.05,31.06,12322.0
2017-03-06 15:50:00,31.06,31.07,31.05,31.05,12988.0,31.06,31.07,31.05,31.05,12988.0
2017-03-06 15:55:00,31.05,31.05,31.0,31.01,47770.0,31.05,31.05,31.0,31.01,47770.0
2017-03-07 09:30:00,31.1,31.11,31.0,31.07,32571.0,31.1,31.11,31.0,31.07,32571.0
2017-03-07 09:35:00,31.06,31.13,31.01,31.01,13181.0,31.06,31.13,31.01,31.01,13181.0
2017-03-07 09:40:00,31.02,31.06,31.0,31.03,15959.0,31.02,31.06,31.0,31.03,15959.0
2017-03-07 09:45:00,31.04,31.06,31.02,31.05,11563.0,31.04,31.06,31.02,31.05,11563.0
2017-03-07 09:50:00,31.05,31.07,31.0,31.05,27657.0,31.05,31.07,31.0,31.05,27657.0
2017-03-07 09:55:00,31.05,31.09,31.03,31.07,8108.0,31.05,31.09,31.03,31.07,8108.0
2017-03-07 10:00:00,31.08,31.12,31.04,31.1,7031.0,31.08,31.12,31.04,31.1,7031.0
2017-03-07 10:05:00,31.1,31.11,31.09,31.1,4559.0,31.1,31.11,31.09,31.1,4559.0
2017-03-07 10:10:00,31.08,31.11,31.07,31.1,13990.0,31.08,31.11,31.07,31.1,13990.0
2017-03-07 10:15:00,31.09,31.16,31.09,31.16,17927.0,31.09,31.16,31.09,31.16,17927.0
2017-03-07 10:20:00,31.16,31.19,31.15,31.18,12152.0,31.16,31.19,31.15,31.18,12152.0
2017-03-07 10:25:00,31.17,31.19,31.17,31.18,3500.0,31.17,31.19,31.17,31.18,3500.0
2017-03-07 10:30:00,31.18,31.21,31.18,31.2,16534.0,31.18,31.21,31.18,31.2,16534.0
2017-03-07 10:35:00,31.2,31.23,31.2,31.23,9636.0,31.2,31.23,31.2,31.23,9636.0
2017-03-07 10:40:00,31.23,31.25,31.22,31.23,17809.0,31.23,31.25,31.22,31.23,17809.0
2017-03-07 10:45:00,31.24,31.24,31.22,31.22,11219.0,31.24,31.24,31.22,31.22,11219.0
2017-03-07 10:50:00,31.22,31.24,31.22,31.24,5000.0,31.22,31.24,31.22,31.24,5000.0
2017-03-07 10:55:00,31.24,31.26,31.22,31.25,19677.0,31.24,31.26,31.22,31.25,19677.0
2017-03-07 11:00:00,31.25,31.28,31.24,31.25,13725.0,31.25,31.28,31.24,31.25,13725.0
2017-03-07 11:05:00,31.25,31.26,31.23,31.25,29751.0,31.25,31.26,31.23,31.25,29751.0
2017-03-07 11:10:00,31.25,31.28,31.25,31.28,5398.0,31.25,31.28,31.25,31.28,5398.0
2017-03-07 11:15:00,31.27,31.28,31.25,31.28,10686.0,31.27,31.28,31.25,31.28,10686.0
2017-03-07 11:20:00,31.28,31.29,31.23,31.24,13974.0,31.28,31.29,31.23,31.24,13974.0
2017-03-07 11:25:00,31.23,31.24,31.21,31.21,14797.0,31.23,31.24,31.21,31.21,14797.0
2017-03-07 11:30:00,31.21,31.21,31.18,31.19,19332.0,31.21,31.21,31.18,31.19,19332.0
2017-03-07 11:35:00,31.19,31.25,31.18,31.23,13865.0,31.19,31.25,31.18,31.23,13865.0
2017-03-07 11:40:00,31.23,31.23,31.18,31.19,6746.0,31.23,31.23,31.18,31.19,6746.0
2017-03-07 11:45:00,31.19,31.24,31.19,31.24,5009.0,31.19,31.24,31.19,31.24,5009.0
2017-03-07 11:50:00,31.23,31.23,31.19,31.22,6393.0,31.23,31.23,31.19,31.22,6393.0
2017-03-07 11:55:00,31.21,31.21,31.2,31.21,3900.0,31.21,31.21,31.2,31.21,3900.0
2017-03-07 12:00:00,31.2,31.21,31.16,31.18,32217.0,31.2,31.21,31.16,31.18,32217.0
2017-03-07 12:05:00,31.18,31.18,31.17,31.17,1800.0,31.18,31.18,31.17,31.17,1800.0
2017-03-07 12:10:00,31.17,31.18,31.17,31.17,2684.0,31.17,31.18,31.17,31.17,2684.0
2017-03-07 12:15:00,31.17,31.18,31.17,31.18,7091.0,31.17,31.18,31.17,31.18,7091.0
2017-03-07 12:20:00,31.17,31.19,31.17,31.17,13443.0,31.17,31.19,31.17,31.17,13443.0
2017-03-07 12:25:00,31.16,31.18,31.16,31.17,5645.0,31.16,31.18,31.16,31.17,5645.0
2017-03-07 12:30:00,31.17,31.18,31.16,31.16,10101.0,31.17,31.18,31.16,31.16,10101.0
2017-03-07 12:35:00,31.17,31.2,31.17,31.19,8619.0,31.17,31.2,31.17,31.19,8619.0
2017-03-07 12:40:00,31.19,31.25,31.19,31.23,56479.0,31.19,31.25,31.19,31.23,56479.0
2017-03-07 12:45:00,31.24,31.24,31.2,31.2,19531.0,31.24,31.24,31.2,31.2,19531.0
2017-03-07 12:50:00,31.21,31.22,31.19,31.21,18315.0,31.21,31.22,31.19,31.21,18315.0
2017-03-07 12:55:00,31.21,31.22,31.2,31.2,5511.0,31.21,31.22,31.2,31.2,5511.0
2017-03-07 13:00:00,31.21,31.21,31.17,31.2,18936.0,31.21,31.21,31.17,31.2,18936.0
2017-03-07 13:05:00,31.21,31.22,31.2,31.2,27827.0,31.21,31.22,31.2,31.2,27827.0
2017-03-07 13:10:00,31.2,31.21,31.19,31.2,8202.0,31.2,31.21,31.19,31.2,8202.0
2017-03-07 13:15:00,31.2,31.23,31.19,31.21,181809.0,31.2,31.23,31.19,31.21,181809.0
2017-03-07 13:20:00,31.21,31.22,31.2,31.2,263487.0,31.21,31.22,31.2,31.2,263487.0
2017-03-07 13:25:00,31.2,31.22,31.19,31.2,15330.0,31.2,31.22,31.19,31.2,15330.0
2017-03-07 13:30:00,31.21,31.23,31.21,31.22,8555.0,31.21,31.23,31.21,31.22,8555.0
2017-03-07 13:35:00,31.22,31.22,31.2,31.2,8968.0,31.22,31.22,31.2,31.2,8968.0
2017-03-07 13:40:00,31.2,31.22,31.2,31.21,33910.0,31.2,31.22,31.2,31.21,33910.0
2017-03-07 13:45:00,31.21,31.22,31.2,31.22,4436.0,31.21,31.22,31.2,31.22,4436.0
2017-03-07 13:50:00,31.21,31.22,31.2,31.2,10156.0,31.21,31.22,31.2,31.2,10156.0
2017-03-07 13:55:00,31.21,31.21,31.19,31.19,7386.0,31.21,31.21,31.19,31.19,7386.0
2017-03-07 14:00:00,31.2,31.2,31.19,31.2,2266.0,31.2,31.2,31.19,31.2,2266.0
2017-03-07 14:05:00,31.2,31.2,31.19,31.2,2103.0,31.2,31.2,31.19,31.2,2103.0
2017-03-07 14:10:00,31.2,31.2,31.17,31.2,18605.0,31.2,31.2,31.17,31.2,18605.0
2017-03-07 14:15:00,31.2,31.22,31.2,31.21,4762.0,31.2,31.22,31.2,31.21,4762.0
2017-03-07 14:20:00,31.22,31.22,31.21,31.21,1200.0,31.22,31.22,31.21,31.21,1200.0
2017-03-07 14:25:00,31.21,31.22,31.17,31.19,14970.0,31.21,31.22,31.17,31.19,14970.0
2017-03-07 14:30:00,31.18,31.19,31.16,31.19,8324.0,31.18,31.19,31.16,31.19,8324.0
2017-03-07 14:35:00,31.19,31.2,31.17,31.2,5951.0,31.19,31.2,31.17,31.2,5951.0
2017-03-07 14:40:00,31.2,31.25,31.2,31.24,13583.0,31.2,31.25,31.2,31.24,13583.0
2017-03-07 14:45:00,31.24,31.24,31.22,31.23,18470.0,31.24,31.24,31.22,31.23,18470.0
2017-03-07 14:50:00,31.23,31.23,31.21,31.22,7227.0,31.23,31.23,31.21,31.22,7227.0
2017-03-07 14:55:00,31.23,31.24,31.22,31.24,15816.0,31.23,31.24,31.22,31.24,15816.0
2017-03-07 15:00:00,31.25,31.25,31.21,31.21,7000.0,31.25,31.25,31.21,31.21,7000.0
2017-03-07 15:05:00,31.22,31.23,31.19,31.21,7200.0,31.22,31.23,31.19,31.21,7200.0
2017-03-07 15:10:00,31.21,31.23,31.2,31.21,15840.0,31.21,31.23,31.2,31.21,15840.0
2017-03-07 15:15:00,31.21,31.22,31.21,31.21,12341.0,31.21,31.22,31.21,31.21,12341.0
2017-03-07 15:20:00,31.21,31.23,31.21,31.23,6917.0,31.21,31.23,31.21,31.23,6917.0
2017-03-07 15:25:00,31.23,31.23,31.18,31.19,12144.0,31.23,31.23,31.18,31.19,12144.0
2017-03-07 15:30:00,31.19,31.19,31.17,31.17,7172.0,31.19,31.19,31.17,31.17,7172.0
2017-03-07 15:35:00,31.18,31.19,31.15,31.18,38408.0,31.18,31.19,31.15,31.18,38408.0
2017-03-07 15:40:00,31.18,31.18,31.15,31.15,60056.0,31.18,31.18,31.15,31.15,60056.0
2017-03-07 15:45:00,31.16,31.17,31.13,31.15,42721.0,31.16,31.17,31.13,31.15,42721.0
2017-03-07 15:50:00,31.15,31.19,31.14,31.19,123420.0,31.15,31.19,31.14,31.19,123420.0
2017-03-07 15:55:00,31.19,31.25,31.18,31.24,265268.0,31.19,31.25,31.18,31.24,265268.0
2017-03-08 09:30:00,31.22,31.35,31.22,31.31,19845.0,31.22,31.35,31.22,31.31,19845.0
2017-03-08 09:35:00,31.31,31.31,31.25,31.28,8153.0,31.31,31.31,31.25,31.28,8153.0
2017-03-08 09:40:00,31.29,31.31,31.27,31.28,11010.0,31.29,31.31,31.27,31.28,11010.0
2017-03-08 09:45:00,31.29,31.34,31.29,31.29,13457.0,31.29,31.34,31.29,31.29,13457.0
2017-03-08 09:50:00,31.3,31.31,31.27,31.31,22563.0,31.3,31.31,31.27,31.31,22563.0
2017-03-08 09:55:00,31.32,31.34,31.31,31.32,14771.0,31.32,31.34,31.31,31.32,14771.0
2017-03-08 10:00:00,31.32,31.34,31.28,31.31,7873.0,31.32,31.34,31.28,31.31,7873.0
2017-03-08 10:05:00,31.31,31.31,31.26,31.3,25099.0,31.31,31.31,31.26,31.3,25099.0
2017-03-08 10:10:00,31.3,31.32,31.24,31.28,69820.0,31.3,31.32,31.24,31.28,69820.0
2017-03-08 10:15:00,31.29,31.3,31.28,31.29,24536.0,31.29,31.3,31.28,31.29,24536.0
2017-03-08 10:20:00,31.3,31.3,31.24,31.28,78709.0,31.3,31.3,31.24,31.28,78709.0
2017-03-08 10:25:00,31.28,31.32,31.28,31.3,12561.0,31.28,31.32,31.28,31.3,12561.0
2017-03-08 10:30:00,31.31,31.31,31.29,31.29,10605.0,31.31,31.31,31.29,31.29,10605.0
2017-03-08 10:35:00,31.29,31.29,31.26,31.27,13391.0,31.29,31.29,31.26,31.27,13391.0
2017-03-08 10:40:00,31.27,31.32,31.26,31.3,12571.0,31.27,31.32,31.26,31.3,12571.0
2017-03-08 10:45:00,31.29,31.31,31.28,31.3,14090.0,31.29,31.31,31.28,31.3,14090.0
2017-03-08 10:50:00,31.31,31.32,31.3,31.32,5753.0,31.31,31.32,31.3,31.32,5753.0
2017-03-08 10:55:00,31.32,31.33,31.3,31.31,17253.0,31.32,31.33,31.3,31.31,17253.0
2017-03-08 11:00:00,31.31,31.33,31.3,31.31,14373.0,31.31,31.33,31.3,31.31,14373.0
2017-03-08 11:05:00,31.31,31.31,31.28,31.3,17845.0,31.31,31.31,31.28,31.3,17845.0
2017-03-08 11:10:00,31.3,31.33,31.29,31.3,21207.0,31.3,31.33,31.29,31.3,21207.0
2017-03-08 11:15:00,31.31,31.33,31.3,31.32,5415.0,31.31,31.33,31.3,31.32,5415.0
2017-03-08 11:20:00,31.32,31.32,31.29,31.29,11376.0,31.32,31.32,31.29,31.29,11376.0
2017-03-08 11:25:00,31.3,31.32,31.28,31.29,9730.0,31.3,31.32,31.28,31.29,9730.0
2017-03-08 11:30:00,31.29,31.31,31.27,31.27,20774.0,31.29,31.31,31.27,31.27,20774.0
2017-03-08 11:35:00,31.27,31.28,31.25,31.25,3337.0,31.27,31.28,31.25,31.25,3337.0
2017-03-08 11:40:00,31.26,31.27,31.23,31.25,11968.0,31.26,31.27,31.23,31.25,11968.0
2017-03-08 11:45:00,31.25,31.27,31.23,31.26,9807.0,31.25,31.27,31.23,31.26,9807.0
2017-03-08 11:50:00,31.27,31.27,31.25,31.26,2921.0,31.27,31.27,31.25,31.26,2921.0
2017-03-08 11:55:00,31.25,31.27,31.25,31.26,6150.0,31.25,31.27,31.25,31.26,6150.0
2017-03-08 12:00:00,31.27,31.29,31.25,31.29,9774.0,31.27,31.29,31.25,31.29,9774.0
2017-03-08 12:05:00,31.28,31.29,31.27,31.28,3982.0,31.28,31.29,31.27,31.28,3982.0
2017-03-08 12:10:00,31.28,31.29,31.26,31.28,11159.0,31.28,31.29,31.26,31.28,11159.0
2017-03-08 12:15:00,31.28,31.29,31.27,31.29,7584.0,31.28,31.29,31.27,31.29,7584.0
2017-03-08 12:20:00,31.3,31.3,31.28,31.29,5654.0,31.3,31.3,31.28,31.29,5654.0
2017-03-08 12:25:00,31.3,31.31,31.3,31.31,7651.0,31.3,31.31,31.3,31.31,7651.0
2017-03-08 12:30:00,31.3,31.32,31.3,31.31,6890.0,31.3,31.32,31.3,31.31,6890.0
2017-03-08 12:35:00,31.31,31.32,31.3,31.3,6838.0,31.31,31.32,31.3,31.3,6838.0
2017-03-08 12:40:00,31.31,31.33,31.3,31.31,9000.0,31.31,31.33,31.3,31.31,9000.0
2017-03-08 12:45:00,31.3,31.33,31.3,31.31,6700.0,31.3,31.33,31.3,31.31,6700.0
2017-03-08 12:50:00,31.31,31.31,31.3,31.3,6897.0,31.31,31.31,31.3,31.3,6897.0
2017-03-08 12:55:00,31.3,31.31,31.29,31.31,17059.0,31.3,31.31,31.29,31.31,17059.0
2017-03-08 13:00:00,31.31,31.32,31.3,31.3,8530.0,31.31,31.32,31.3,31.3,8530.0
2017-03-08 13:05:00,31.3,31.33,31.3,31.32,9861.0,31.3,31.33,31.3,31.32,9861.0
2017-03-08 13:10:00,31.31,31.34,31.31,31.32,10755.0,31.31,31.34,31.31,31.32,10755.0
2017-03-08 13:15:00,31.33,31.34,31.31,31.33,21645.0,31.33,31.34,31.31,31.33,21645.0
2017-03-08 13:20:00,31.34,31.34,31.32,31.34,25167.0,31.34,31.34,31.32,31.34,25167.0
2017-03-08 13:25:00,31.33,31.34,31.31,31.32,21569.0,31.33,31.34,31.31,31.32,21569.0
2017-03-08 13:30:00,31.32,31.34,31.31,31.33,12528.0,31.32,31.34,31.31,31.33,12528.0
2017-03-08 13:35:00,31.33,31.34,31.32,31.34,5400.0,31.33,31.34,31.32,31.34,5400.0
2017-03-08 13:40:00,31.33,31.34,31.31,31.32,19512.0,31.33,31.34,31.31,31.32,19512.0
2017-03-08 13:45:00,31.33,31.34,31.31,31.34,7873.0,31.33,31.34,31.31,31.34,7873.0
2017-03-08 13:50:00,31.34,31.34,31.32,31.33,10946.0,31.34,31.34,31.32,31.33,10946.0
2017-03-08 13:55:00,31.33,31.34,31.32,31.33,13050.0,31.33,31.34,31.32,31.33,13050.0
2017-03-08 14:00:00,31.34,31.34,31.32,31.33,59653.0,31.34,31.34,31.32,31.33,59653.0
2017-03-08 14:05:00,31.32,31.32,31.26,31.27,20677.0,31.32,31.32,31.26,31.27,20677.0
2017-03-08 14:10:00,31.27,31.29,31.27,31.29,9880.0,31.27,31.29,31.27,31.29,9880.0
2017-03-08 14:15:00,31.28,31.3,31.28,31.29,6599.0,31.28,31.3,31.28,31.29,6599.0
2017-03-08 14:20:00,31.28,31.28,31.24,31.26,13058.0,31.28,31.28,31.24,31.26,13058.0
2017-03-08 14:25:00,31.25,31.26,31.25,31.26,2334.0,31.25,31.26,31.25,31.26,2334.0
2017-03-08 14:30:00,31.26,31.28,31.24,31.27,13117.0,31.26,31.28,31.24,31.27,13117.0
2017-03-08 14:35:00,31.27,31.29,31.26,31.29,7840.0,31.27,31.29,31.26,31.29,7840.0
2017-03-08 14:40:00,31.29,31.3,31.28,31.29,12623.0,31.29,31.3,31.28,31.29,12623.0
2017-03-08 14:45:00,31.29,31.3,31.28,31.3,4813.0,31.29,31.3,31.28,31.3,4813.0
2017-03-08 14:50:00,31.3,31.32,31.29,31.32,10733.0,31.3,31.32,31.29,31.32,10733.0
2017-03-08 14:55:00,31.32,31.33,31.29,31.31,10734.0,31.32,31.33,31.29,31.31,10734.0
2017-03-08 15:00:00,31.31,31.32,31.3,31.32,19625.0,31.31,31.32,31.3,31.32,19625.0
2017-03-08 15:05:00,31.31,31.33,31.31,31.32,9608.0,31.31,31.33,31.31,31.32,9608.0
2017-03-08 15:10:00,31.32,31.32,31.31,31.32,4500.0,31.32,31.32,31.31,31.32,4500.0
2017-03-08 15:15:00,31.32,31.32,31.3,31.31,14679.0,31.32,31.32,31.3,31.31,14679.0
2017-03-08 15:20:00,31.31,31.32,31.3,31.31,11708.0,31.31,31.32,31.3,31.31,11708.0
2017-03-08 15:25:00,31.32,31.32,31.3,31.31,14464.0,31.32,31.32,31.3,31.31,14464.0
2017-03-08 15:30:00,31.31,31.31,31.27,31.27,24984.0,31.31,31.31,31.27,31.27,24984.0
2017-03-08 15:35:00,31.28,31.28,31.25,31.25,28121.0,31.28,31.28,31.25,31.25,28121.0
2017-03-08 15:40:00,31.25,31.27,31.25,31.27,17873.0,31.25,31.27,31.25,31.27,17873.0
2017-03-08 15:45:00,31.27,31.29,31.26,31.28,30872.0,31.27,31.29,31.26,31.28,30872.0
2017-03-08 15:50:00,31.29,31.3,31.28,31.3,122855.0,31.29,31.3,31.28,31.3,122855.0
2017-03-08 15:55:00,31.3,31.33,31.28,31.33,265434.0,31.3,31.33,31.28,31.33,265434.0
2017-03-09 09:30:00,31.26,31.3,31.19,31.25,24258.0,31.26,31.3,31.19,31.25,24258.0
2017-03-09 09:35:00,31.22,31.24,31.17,31.2,4700.0,31.22,31.24,31.17,31.2,4700.0
2017-03-09 09:40:00,31.25,31.26,31.22,31.23,8375.0,31.25,31.26,31.22,31.23,8375.0
2017-03-09 09:45:00,31.23,31.28,31.23,31.26,12893.0,31.23,31.28,31.23,31.26,12893.0
2017-03-09 09:50:00,31.26,31.29,31.24,31.25,10903.0,31.26,31.29,31.24,31.25,10903.0
2017-03-09 09:55:00,31.24,31.27,31.22,31.25,10010.0,31.24,31.27,31.22,31.25,10010.0
2017-03-09 10:00:00,31.27,31.29,31.26,31.27,17145.0,31.27,31.29,31.26,31.27,17145.0
2017-03-09 10:05:00,31.27,31.29,31.25,31.28,13352.0,31.27,31.29,31.25,31.28,13352.0
2017-03-09 10:10:00,31.27,31.29,31.23,31.23,9320.0,31.27,31.29,31.23,31.23,9320.0
2017-03-09 10:15:00,31.24,31.26,31.19,31.19,9613.0,31.24,31.26,31.19,31.19,9613.0
2017-03-09 10:20:00,31.18,31.22,31.17,31.22,10138.0,31.18,31.22,31.17,31.22,10138.0
2017-03-09 10:25:00,31.23,31.26,31.19,31.19,14832.0,31.23,31.26,31.19,31.19,14832.0
2017-03-09 10:30:00,31.19,31.23,31.16,31.21,17415.0,31.19,31.23,31.16,31.21,17415.0
2017-03-09 10:35:00,31.22,31.24,31.17,31.18,9635.0,31.22,31.24,31.17,31.18,9635.0
2017-03-09 10:40:00,31.18,31.2,31.17,31.2,8066.0,31.18,31.2,31.17,31.2,8066.0
2017-03-09 10:45:00,31.21,31.23,31.19,31.21,6761.0,31.21,31.23,31.19,31.21,6761.0
2017-03-09 10:50:00,31.21,31.23,31.2,31.21,6300.0,31.21,31.23,31.2,31.21,6300.0
2017-03-09 10:55:00,31.22,31.26,31.22,31.22,12085.0,31.22,31.26,31.22,31.22,12085.0
2017-03-09 11:00:00,31.23,31.23,31.19,31.21,8661.0,31.23,31.23,31.19,31.21,8661.0
2017-03-09 11:05:00,31.21,31.25,31.21,31.24,7200.0,31.21,31.25,31.21,31.24,7200.0
2017-03-09 11:10:00,31.24,31.29,31.24,31.28,8021.0,31.24,31.29,31.24,31.28,8021.0
2017-03-09 11:15:00,31.28,31.29,31.24,31.26,6300.0,31.28,31.29,31.24,31.26,6300.0
2017-03-09 11:20:00,31.25,31.25,31.21,31.22,8091.0,31.25,31.25,31.21,31.22,8091.0
2017-03-09 11:25:00,31.23,31.26,31.22,31.26,8539.0,31.23,31.26,31.22,31.26,8539.0
2017-03-09 11:30:00,31.26,31.27,31.25,31.25,14673.0,31.26,31.27,31.25,31.25,14673.0
2017-03-09 11:35:00,31.26,31.27,31.25,31.25,9013.0,31.26,31.27,31.25,31.25,9013.0
2017-03-09 11:40:00,31.25,31.27,31.25,31.27,9886.0,31.25,31.27,31.25,31.27,9886.0
2017-03-09 11:45:00,31.27,31.27,31.26,31.27,3808.0,31.27,31.27,31.26,31.27,3808.0
2017-03-09 11:50:00,31.26,31.27,31.25,31.26,9993.0,31.26,31.27,31.25,31.26,9993.0
2017-03-09 11:55:00,31.26,31.27,31.22,31.23,11210.0,31.26,31.27,31.22,31.23,11210.0
2017-03-09 12:00:00,31.23,31.24,31.23,31.23,3800.0,31.23,31.24,31.23,31.23,3800.0
2017-03-09 12:05:00,31.23,31.26,31.21,31.21,12100.0,31.23,31.26,31.21,31.21,12100.0
2017-03-09 12:10:00,31.21,31.23,31.2,31.21,6794.0,31.21,31.23,31.2,31.21,6794.0
2017-03-09 12:15:00,31.21,31.21,31.19,31.2,8521.0,31.21,31.21,31.19,31.2,8521.0
2017-03-09 12:20:00,31.19,31.2,31.18,31.18,8253.0,31.19,31.2,31.18,31.18,8253.0
2017-03-09 12:25:00,31.19,31.19,31.17,31.18,9305.0,31.19,31.19,31.17,31.18,9305.0
2017-03-09 12:30:00,31.17,31.2,31.16,31.19,7341.0,31.17,31.2,31.16,31.19,7341.0
2017-03-09 12:35:00,31.19,31.2,31.17,31.18,10100.0,31.19,31.2,31.17,31.18,10100.0
2017-03-09 12:40:00,31.18,31.19,31.17,31.19,10537.0,31.18,31.19,31.17,31.19,10537.0
2017-03-09 12:45:00,31.19,31.22,31.19,31.21,12347.0,31.19,31.22,31.19,31.21,12347.0
2017-03-09 12:50:00,31.21,31.23,31.18,31.21,7717.0,31.21,31.23,31.18,31.21,7717.0
2017-03-09 12:55:00,31.21,31.23,31.2,31.22,5975.0,31.21,31.23,31.2,31.22,5975.0
2017-03-09 13:00:00,31.23,31.23,31.2,31.21,9252.0,31.23,31.23,31.2,31.21,9252.0
2017-03-09 13:05:00,31.21,31.22,31.17,31.18,14239.0,31.21,31.22,31.17,31.18,14239.0
2017-03-09 13:10:00,31.18,31.2,31.18,31.2,5585.0,31.18,31.2,31.18,31.2,5585.0
2017-03-09 13:15:00,31.2,31.2,31.19,31.2,2100.0,31.2,31.2,31.19,31.2,2100.0
2017-03-09 13:20:00,31.2,31.2,31.18,31.19,4600.0,31.2,31.2,31.18,31.19,4600.0
2017-03-09 13:25:00,31.19,31.2,31.16,31.17,11276.0,31.19,31.2,31.16,31.17,11276.0
2017-03-09 13:30:00,31.16,31.16,31.12,31.15,10751.0,31.16,31.16,31.12,31.15,10751.0
2017-03-09 13:35:00,31.14,31.15,31.13,31.14,5000.0,31.14,31.15,31.13,31.14,5000.0
2017-03-09 13:40:00,31.14,31.15,31.13,31.14,5970.0,31.14,31.15,31.13,31.14,5970.0
2017-03-09 13:45:00,31.15,31.15,31.11,31.11,6436.0,31.15,31.15,31.11,31.11,6436.0
2017-03-09 13:50:00,31.12,31.13,31.11,31.13,5433.0,31.12,31.13,31.11,31.13,5433.0
2017-03-09 13:55:00,31.13,31.15,31.11,31.12,48467.0,31.13,31.15,31.11,31.12,48467.0
2017-03-09 14:00:00,31.11,31.12,31.06,31.07,8006.0,31.11,31.12,31.06,31.07,8006.0
2017-03-09 14:05:00,31.06,31.08,31.03,31.06,16064.0,31.06,31.08,31.03,31.06,16064.0
2017-03-09 14:10:00,31.06,31.07,31.04,31.05,10297.0,31.06,31.07,31.04,31.05,10297.0
2017-03-09 14:15:00,31.04,31.04,31.01,31.02,12973.0,31.04,31.04,31.01,31.02,12973.0
2017-03-09 14:20:00,31.03,31.06,31.02,31.05,6635.0,31.03,31.06,31.02,31.05,6635.0
2017-03-09 14:25:00,31.05,31.06,31.04,31.06,7680.0,31.05,31.06,31.04,31.06,7680.0
2017-03-09 14:30:00,31.07,31.08,31.07,31.08,3878.0,31.07,31.08,31.07,31.08,3878.0
2017-03-09 14:35:00,31.07,31.08,31.06,31.07,7059.0,31.07,31.08,31.06,31.07,7059.0
2017-03-09 14:40:00,31.08,31.09,31.07,31.08,4822.0,31.08,31.09,31.07,31.08,4822.0
2017-03-09 14:45:00,31.09,31.11,31.08,31.11,9066.0,31.09,31.11,31.08,31.11,9066.0
2017-03-09 14:50:00,31.11,31.11,31.1,31.11,3000.0,31.11,31.11,31.1,31.11,3000.0
2017-03-09 14:55:00,31.1,31.11,31.09,31.11,8457.0,31.1,31.11,31.09,31.11,8457.0
2017-03-09 15:00:00,31.11,31.15,31.1,31.14,8392.0,31.11,31.15,31.1,31.14,8392.0
2017-03-09 15:05:00,31.15,31.17,31.14,31.17,7073.0,31.15,31.17,31.14,31.17,7073.0
2017-03-09 15:10:00,31.17,31.19,31.16,31.19,11882.0,31.17,31.19,31.16,31.19,11882.0
2017-03-09 15:15:00,31.18,31.2,31.18,31.19,8598.0,31.18,31.2,31.18,31.19,8598.0
2017-03-09 15:20:00,31.18,31.19,31.16,31.19,11571.0,31.18,31.19,31.16,31.19,11571.0
2017-03-09 15:25:00,31.19,31.21,31.18,31.21,17483.0,31.19,31.21,31.18,31.21,17483.0
2017-03-09 15:30:00,31.21,31.24,31.2,31.22,24452.0,31.21,31.24,31.2,31.22,24452.0
2017-03-09 15:35:00,31.22,31.22,31.18,31.19,20682.0,31.22,31.22,31.18,31.19,20682.0
2017-03-09 15:40:00,31.18,31.2,31.16,31.2,28778.0,31.18,31.2,31.16,31.2,28778.0
2017-03-09 15:45:00,31.21,31.23,31.2,31.22,27223.0,31.21,31.23,31.2,31.22,27223.0
2017-03-09 15:50:00,31.23,31.24,31.22,31.23,55048.0,31.23,31.24,31.22,31.23,55048.0
2017-03-09 15:55:00,31.23,31.24,31.21,31.23,147515.0,31.23,31.24,31.21,31.23,147515.0
2017-03-10 09:30:00,31.37,31.41,31.31,31.33,34276.0,31.37,31.41,31.31,31.33,34276.0
2017-03-10 09:35:00,31.33,31.41,31.33,31.38,10731.0,31.33,31.41,31.33,31.38,10731.0
2017-03-10 09:40:00,31.37,31.37,31.3,31.3,21509.0,31.37,31.37,31.3,31.3,21509.0
2017-03-10 09:45:00,31.29,31.37,31.27,31.34,33050.0,31.29,31.37,31.27,31.34,33050.0
2017-03-10 09:50:00,31.34,31.36,31.31,31.34,42729.0,31.34,31.36,31.31,31.34,42729.0
2017-03-10 09:55:00,31.35,31.35,31.3,31.33,56541.0,31.35,31.35,31.3,31.33,56541.0
2017-03-10 10:00:00,31.33,31.39,31.32,31.39,67144.0,31.33,31.39,31.32,31.39,67144.0
2017-03-10 10:05:00,31.39,31.42,31.35,31.37,31174.0,31.39,31.42,31.35,31.37,31174.0
2017-03-10 10:10:00,31.38,31.41,31.35,31.35,14605.0,31.38,31.41,31.35,31.35,14605.0
2017-03-10 10:15:00,31.35,31.4,31.35,31.37,14550.0,31.35,31.4,31.35,31.37,14550.0
2017-03-10 10:20:00,31.37,31.38,31.36,31.37,11978.0,31.37,31.38,31.36,31.37,11978.0
2017-03-10 10:25:00,31.36,31.4,31.36,31.4,12845.0,31.36,31.4,31.36,31.4,12845.0
2017-03-10 10:30:00,31.39,31.41,31.35,31.39,26157.0,31.39,31.41,31.35,31.39,26157.0
2017-03-10 10:35:00,31.39,31.41,31.35,31.35,20604.0,31.39,31.41,31.35,31.35,20604.0
2017-03-10 10:40:00,31.35,31.4,31.33,31.4,28476.0,31.35,31.4,31.33,31.4,28476.0
2017-03-10 10:45:00,31.4,31.42,31.39,31.39,26580.0,31.4,31.42,31.39,31.39,26580.0
2017-03-10 10:50:00,31.4,31.4,31.34,31.34,17312.0,31.4,31.4,31.34,31.34,17312.0
2017-03-10 10:55:00,31.34,31.37,31.32,31.33,17879.0,31.34,31.37,31.32,31.33,17879.0
2017-03-10 11:00:00,31.33,31.35,31.32,31.34,14100.0,31.33,31.35,31.32,31.34,14100.0
2017-03-10 11:05:00,31.34,31.37,31.34,31.35,7315.0,31.34,31.37,31.34,31.35,7315.0
2017-03-10 11:10:00,31.36,31.37,31.33,31.34,6302.0,31.36,31.37,31.33,31.34,6302.0
2017-03-10 11:15:00,31.35,31.38,31.34,31.37,8100.0,31.35,31.38,31.34,31.37,8100.0
2017-03-10 11:20:00,31.38,31.41,31.38,31.4,5743.0,31.38,31.41,31.38,31.4,5743.0
2017-03-10 11:25:00,31.4,31.41,31.38,31.38,7275.0,31.4,31.41,31.38,31.38,7275.0
2017-03-10 11:30:00,31.39,31.4,31.39,31.39,7831.0,31.39,31.4,31.39,31.39,7831.0
2017-03-10 11:35:00,31.39,31.42,31.39,31.42,4117.0,31.39,31.42,31.39,31.42,4117.0
2017-03-10 11:40:00,31.41,31.42,31.37,31.37,16509.0,31.41,31.42,31.37,31.37,16509.0
2017-03-10 11:45:00,31.36,31.36,31.34,31.36,6249.0,31.36,31.36,31.34,31.36,6249.0
2017-03-10 11:50:00,31.36,31.39,31.36,31.38,5200.0,31.36,31.39,31.36,31.38,5200.0
2017-03-10 11:55:00,31.37,31.38,31.37,31.37,3100.0,31.37,31.38,31.37,31.37,3100.0
2017-03-10 12:00:00,31.38,31.38,31.33,31.36,9600.0,31.38,31.38,31.33,31.36,9600.0
2017-03-10 12:05:00,31.36,31.36,31.34,31.35,5050.0,31.36,31.36,31.34,31.35,5050.0
2017-03-10 12:10:00,31.35,31.37,31.35,31.36,5100.0,31.35,31.37,31.35,31.36,5100.0
2017-03-10 12:15:00,31.36,31.36,31.35,31.36,6800.0,31.36,31.36,31.35,31.36,6800.0
2017-03-10 12:20:00,31.36,31.38,31.36,31.38,5500.0,31.36,31.38,31.36,31.38,5500.0
2017-03-10 12:25:00,31.38,31.39,31.36,31.37,7185.0,31.38,31.39,31.36,31.37,7185.0
2017-03-10 12:30:00,31.36,31.37,31.34,31.36,7629.0,31.36,31.37,31.34,31.36,7629.0
2017-03-10 12:35:00,31.36,31.36,31.34,31.35,5349.0,31.36,31.36,31.34,31.35,5349.0
2017-03-10 12:40:00,31.34,31.35,31.32,31.33,6819.0,31.34,31.35,31.32,31.33,6819.0
2017-03-10 12:45:00,31.34,31.35,31.32,31.35,9800.0,31.34,31.35,31.32,31.35,9800.0
2017-03-10 12:50:00,31.34,31.35,31.27,31.29,8100.0,31.34,31.35,31.27,31.29,8100.0
2017-03-10 12:55:00,31.3,31.32,31.29,31.32,5700.0,31.3,31.32,31.29,31.32,5700.0
2017-03-10 13:00:00,31.33,31.33,31.31,31.32,5800.0,31.33,31.33,31.31,31.32,5800.0
2017-03-10 13:05:00,31.31,31.31,31.26,31.27,9302.0,31.31,31.31,31.26,31.27,9302.0
2017-03-10 13:10:00,31.27,31.31,31.27,31.31,11721.0,31.27,31.31,31.27,31.31,11721.0
2017-03-10 13:15:00,31.3,31.32,31.3,31.3,5100.0,31.3,31.32,31.3,31.3,5100.0
2017-03-10 13:20:00,31.31,31.33,31.31,31.33,9222.0,31.31,31.33,31.31,31.33,9222.0
2017-03-10 13:25:00,31.33,31.33,31.3,31.31,7403.0,31.33,31.33,31.3,31.31,7403.0
2017-03-10 13:30:00,31.31,31.32,31.27,31.27,8200.0,31.31,31.32,31.27,31.27,8200.0
2017-03-10 13:35:00,31.28,31.31,31.28,31.3,4400.0,31.28,31.31,31.28,31.3,4400.0
2017-03-10 13:40:00,31.31,31.33,31.3,31.32,4000.0,31.31,31.33,31.3,31.32,4000.0
2017-03-10 13:45:00,31.33,31.35,31.31,31.35,10691.0,31.33,31.35,31.31,31.35,10691.0
2017-03-10 13:50:00,31.34,31.39,31.33,31.36,18709.0,31.34,31.39,31.33,31.36,18709.0
2017-03-10 13:55:00,31.36,31.37,31.35,31.36,8221.0,31.36,31.37,31.35,31.36,8221.0
2017-03-10 14:00:00,31.36,31.37,31.35,31.35,16094.0,31.36,31.37,31.35,31.35,16094.0
2017-03-10 14:05:00,31.35,31.35,31.31,31.32,12808.0,31.35,31.35,31.31,31.32,12808.0
2017-03-10 14:10:00,31.33,31.37,31.33,31.37,8668.0,31.33,31.37,31.33,31.37,8668.0
2017-03-10 14:15:00,31.37,31.38,31.36,31.38,14134.0,31.37,31.38,31.36,31.38,14134.0
2017-03-10 14:20:00,31.37,31.39,31.37,31.38,11817.0,31.37,31.39,31.37,31.38,11817.0
2017-03-10 14:25:00,31.38,31.39,31.37,31.39,13783.0,31.38,31.39,31.37,31.39,13783.0
2017-03-10 14:30:00,31.38,31.38,31.35,31.38,10480.0,31.38,31.38,31.35,31.38,10480.0
2017-03-10 14:35:00,31.38,31.39,31.37,31.38,5305.0,31.38,31.39,31.37,31.38,5305.0
2017-03-10 14:40:00,31.38,31.39,31.37,31.37,12212.0,31.38,31.39,31.37,31.37,12212.0
2017-03-10 14:45:00,31.38,31.38,31.37,31.37,5005.0,31.38,31.38,31.37,31.37,5005.0
2017-03-10 14:50:00,31.38,31.38,31.34,31.35,11426.0,31.38,31.38,31.34,31.35,11426.0
2017-03-10 14:55:00,31.35,31.35,31.33,31.35,5700.0,31.35,31.35,31.33,31.35,5700.0
2017-03-10 15:00:00,31.35,31.38,31.34,31.38,7751.0,31.35,31.38,31.34,31.38,7751.0
2017-03-10 15:05:00,31.38,31.39,31.37,31.38,6856.0,31.38,31.39,31.37,31.38,6856.0
2017-03-10 15:10:00,31.37,31.39,31.37,31.39,5300.0,31.37,31.39,31.37,31.39,5300.0
2017-03-10 15:15:00,31.39,31.39,31.37,31.37,9886.0,31.39,31.39,31.37,31.37,9886.0
2017-03-10 15:20:00,31.38,31.39,31.37,31.39,16659.0,31.38,31.39,31.37,31.39,16659.0
2017-03-10 15:25:00,31.39,31.39,31.38,31.39,22579.0,31.39,31.39,31.38,31.39,22579.0
2017-03-10 15:30:00,31.39,31.4,31.36,31.36,24322.0,31.39,31.4,31.36,31.36,24322.0
2017-03-10 15:35:00,31.37,31.38,31.36,31.37,14268.0,31.37,31.38,31.36,31.37,14268.0
2017-03-10 15:40:00,31.38,31.38,31.35,31.38,25164.0,31.38,31.38,31.35,31.38,25164.0
2017-03-10 15:45:00,31.38,31.39,31.37,31.39,31141.0,31.38,31.39,31.37,31.39,31141.0
2017-03-10 15:50:00,31.39,31.43,31.37,31.42,152316.0,31.39,31.43,31.37,31.42,152316.0
2017-03-10 15:55:00,31.42,31.44,31.38,31.42,90705.0,31.42,31.44,31.38,31.42,90705.0
2017-03-13 09:30:00,31.36,31.44,31.27,31.39,22233.0,31.36,31.44,31.27,31.39,22233.0
2017-03-13 09:35:00,31.38,31.38,31.31,31.34,12165.0,31.38,31.38,31.31,31.34,12165.0
2017-03-13 09:40:00,31.34,31.39,31.33,31.39,21387.0,31.34,31.39,31.33,31.39,21387.0
2017-03-13 09:45:00,31.39,31.41,31.35,31.37,19040.0,31.39,31.41,31.35,31.37,19040.0
2017-03-13 09:50:00,31.37,31.37,31.32,31.37,13999.0,31.37,31.37,31.32,31.37,13999.0
2017-03-13 09:55:00,31.37,31.39,31.34,31.36,18956.0,31.37,31.39,31.34,31.36,18956.0
2017-03-13 10:00:00,31.36,31.42,31.35,31.41,21086.0,31.36,31.42,31.35,31.41,21086.0
2017-03-13 10:05:00,31.41,31.43,31.37,31.37,13250.0,31.41,31.43,31.37,31.37,13250.0
2017-03-13 10:10:00,31.38,31.46,31.37,31.43,19475.0,31.38,31.46,31.37,31.43,19475.0
2017-03-13 10:15:00,31.43,31.44,31.41,31.41,9769.0,31.43,31.44,31.41,31.41,9769.0
2017-03-13 10:20:00,31.41,31.41,31.35,31.38,15769.0,31.41,31.41,31.35,31.38,15769.0
2017-03-13 10:25:00,31.38,31.46,31.37,31.44,7100.0,31.38,31.46,31.37,31.44,7100.0
2017-03-13 10:30:00,31.43,31.47,31.42,31.45,9131.0,31.43,31.47,31.42,31.45,9131.0
2017-03-13 10:35:00,31.45,31.48,31.44,31.48,9433.0,31.45,31.48,31.44,31.48,9433.0
2017-03-13 10:40:00,31.48,31.5,31.47,31.48,13692.0,31.48,31.5,31.47,31.48,13692.0
2017-03-13 10:45:00,31.47,31.49,31.46,31.48,7451.0,31.47,31.49,31.46,31.48,7451.0
2017-03-13 10:50:00,31.47,31.48,31.46,31.46,4491.0,31.47,31.48,31.46,31.46,4491.0
2017-03-13 10:55:00,31.46,31.5,31.46,31.47,12037.0,31.46,31.5,31.46,31.47,12037.0
2017-03-13 11:00:00,31.47,31.48,31.45,31.46,4300.0,31.47,31.48,31.45,31.46,4300.0
2017-03-13 11:05:00,31.47,31.49,31.46,31.49,5957.0,31.47,31.49,31.46,31.49,5957.0
2017-03-13 11:10:00,31.48,31.48,31.45,31.46,4172.0,31.48,31.48,31.45,31.46,4172.0
2017-03-13 11:15:00,31.47,31.47,31.44,31.45,6161.0,31.47,31.47,31.44,31.45,6161.0
2017-03-13 11:20:00,31.45,31.46,31.43,31.44,2800.0,31.45,31.46,31.43,31.44,2800.0
2017-03-13 11:25:00,31.43,31.44,31.41,31.44,11230.0,31.43,31.44,31.41,31.44,11230.0
2017-03-13 11:30:00,31.45,31.45,31.41,31.43,10300.0,31.45,31.45,31.41,31.43,10300.0
2017-03-13 11:35:00,31.43,31.43,31.41,31.42,6200.0,31.43,31.43,31.41,31.42,6200.0
2017-03-13 11:40:00,31.41,31.44,31.4,31.43,5054.0,31.41,31.44,31.4,31.43,5054.0
2017-03-13 11:45:00,31.43,31.43,31.4,31.41,10703.0,31.43,31.43,31.4,31.41,10703.0
2017-03-13 11:50:00,31.42,31.44,31.42,31.44,10516.0,31.42,31.44,31.42,31.44,10516.0
2017-03-13 11:55:00,31.44,31.47,31.44,31.46,8154.0,31.44,31.47,31.44,31.46,8154.0
2017-03-13 12:00:00,31.47,31.5,31.47,31.5,14327.0,31.47,31.5,31.47,31.5,14327.0
2017-03-13 12:05:00,31.5,31.55,31.49,31.55,46407.0,31.5,31.55,31.49,31.55,46407.0
2017-03-13 12:10:00,31.55,31.56,31.54,31.56,9599.0,31.55,31.56,31.54,31.56,9599.0
2017-03-13 12:15:00,31.55,31.55,31.52,31.53,7900.0,31.55,31.55,31.52,31.53,7900.0
2017-03-13 12:20:00,31.53,31.53,31.51,31.51,4357.0,31.53,31.53,31.51,31.51,4357.0
2017-03-13 12:25:00,31.51,31.51,31.5,31.5,2000.0,31.51,31.51,31.5,31.5,2000.0
2017-03-13 12:30:00,31.49,31.49,31.47,31.48,5000.0,31.49,31.49,31.47,31.48,5000.0
2017-03-13 12:35:00,31.47,31.47,31.45,31.46,3700.0,31.47,31.47,31.45,31.46,3700.0
2017-03-13 12:40:00,31.46,31.5,31.46,31.49,7625.0,31.46,31.5,31.46,31.49,7625.0
2017-03-13 12:45:00,31.49,31.5,31.48,31.49,3000.0,31.49,31.5,31.48,31.49,3000.0
2017-03-13 12:50:00,31.5,31.51,31.5,31.51,1600.0,31.5,31.51,31.5,31.51,1600.0
2017-03-13 12:55:00,31.51,31.52,31.49,31.5,2900.0,31.51,31.52,31.49,31.5,2900.0
2017-03-13 13:00:00,31.49,31.51,31.48,31.49,2000.0,31.49,31.51,31.48,31.49,2000.0
2017-03-13 13:05:00,31.49,31.49,31.48,31.48,1900.0,31.49,31.49,31.48,31.48,1900.0
2017-03-13 13:10:00,31.48,31.48,31.45,31.46,5508.0,31.48,31.48,31.45,31.46,5508.0
2017-03-13 13:15:00,31.47,31.47,31.44,31.46,3807.0,31.47,31.47,31.44,31.46,3807.0
2017-03-13 13:20:00,31.45,31.48,31.45,31.47,3000.0,31.45,31.48,31.45,31.47,3000.0
2017-03-13 13:25:00,31.46,31.47,31.44,31.44,6993.0,31.46,31.47,31.44,31.44,6993.0
2017-03-13 13:30:00,31.44,31.46,31.42,31.44,11033.0,31.44,31.46,31.42,31.44,11033.0
2017-03-13 13:35:00,31.45,31.45,31.43,31.43,3178.0,31.45,31.45,31.43,31.43,3178.0
2017-03-13 13:40:00,31.43,31.45,31.42,31.43,6350.0,31.43,31.45,31.42,31.43,6350.0
2017-03-13 13:45:00,31.42,31.43,31.41,31.41,5994.0,31.42,31.43,31.41,31.41,5994.0
2017-03-13 13:50:00,31.42,31.42,31.41,31.41,3870.0,31.42,31.42,31.41,31.41,3870.0
2017-03-13 13:55:00,31.41,31.44,31.41,31.43,4275.0,31.41,31.44,31.41,31.43,4275.0
2017-03-13 14:00:00,31.42,31.44,31.42,31.44,2900.0,31.42,31.44,31.42,31.44,2900.0
2017-03-13 14:05:00,31.44,31.47,31.43,31.47,8224.0,31.44,31.47,31.43,31.47,8224.0
2017-03-13 14:10:00,31.46,31.5,31.46,31.5,6920.0,31.46,31.5,31.46,31.5,6920.0
2017-03-13 14:15:00,31.5,31.5,31.48,31.49,2400.0,31.5,31.5,31.48,31.49,2400.0
2017-03-13 14:20:00,31.49,31.5,31.47,31.48,6400.0,31.49,31.5,31.47,31.48,6400.0
2017-03-13 14:25:00,31.49,31.5,31.49,31.5,3400.0,31.49,31.5,31.49,31.5,3400.0
2017-03-13 14:30:00,31.5,31.53,31.49,31.52,9605.0,31.5,31.53,31.49,31.52,9605.0
2017-03-13 14:35:00,31.52,31.54,31.52,31.53,6200.0,31.52,31.54,31.52,31.53,6200.0
2017-03-13 14:40:00,31.53,31.54,31.53,31.54,2328.0,31.53,31.54,31.53,31.54,2328.0
2017-03-13 14:45:00,31.53,31.55,31.52,31.54,8493.0,31.53,31.55,31.52,31.54,8493.0
2017-03-13 14:50:00,31.54,31.54,31.52,31.52,17547.0,31.54,31.54,31.52,31.52,17547.0
2017-03-13 14:55:00,31.52,31.56,31.52,31.56,10468.0,31.52,31.56,31.52,31.56,10468.0
2017-03-13 15:00:00,31.56,31.56,31.55,31.56,1950.0,31.56,31.56,31.55,31.56,1950.0
2017-03-13 15:05:00,31.55,31.56,31.54,31.56,9769.0,31.55,31.56,31.54,31.56,9769.0
2017-03-13 15:10:00,31.56,31.56,31.55,31.55,3400.0,31.56,31.56,31.55,31.55,3400.0
2017-03-13 15:15:00,31.55,31.56,31.53,31.53,6952.0,31.55,31.56,31.53,31.53,6952.0
2017-03-13 15:20:00,31.53,31.54,31.53,31.54,3900.0,31.53,31.54,31.53,31.54,3900.0
2017-03-13 15:25:00,31.53,31.57,31.53,31.56,15099.0,31.53,31.57,31.53,31.56,15099.0
2017-03-13 15:30:00,31.56,31.57,31.56,31.57,10504.0,31.56,31.57,31.56,31.57,10504.0
2017-03-13 15:35:00,31.56,31.64,31.56,31.63,41883.0,31.56,31.64,31.56,31.63,41883.0
2017-03-13 15:40:00,31.62,31.65,31.61,31.64,25915.0,31.62,31.65,31.61,31.64,25915.0
2017-03-13 15:45:00,31.63,31.66,31.63,31.63,47580.0,31.63,31.66,31.63,31.63,47580.0
2017-03-13 15:50:00,31.64,31.69,31.63,31.68,96933.0,31.64,31.69,31.63,31.68,96933.0
2017-03-13 15:55:00,31.68,31.7,31.66,31.67,156546.0,31.68,31.7,31.66,31.67,156546.0
2017-03-14 09:30:00,31.55,31.55,31.45,31.5,8275.0,31.55,31.55,31.45,31.5,8275.0
2017-03-14 09:35:00,31.53,31.57,31.5,31.56,2878.0,31.53,31.57,31.5,31.56,2878.0
2017-03-14 09:40:00,31.55,31.6,31.53,31.58,9995.0,31.55,31.6,31.53,31.58,9995.0
2017-03-14 09:45:00,31.58,31.59,31.49,31.51,13242.0,31.58,31.59,31.49,31.51,13242.0
2017-03-14 09:50:00,31.52,31.53,31.48,31.52,8526.0,31.52,31.53,31.48,31.52,8526.0
2017-03-14 09:55:00,31.53,31.54,31.47,31.52,8181.0,31.53,31.54,31.47,31.52,8181.0
2017-03-14 10:00:00,31.52,31.54,31.49,31.5,12060.0,31.52,31.54,31.49,31.5,12060.0
2017-03-14 10:05:00,31.5,31.55,31.48,31.51,6361.0,31.5,31.55,31.48,31.51,6361.0
2017-03-14 10:10:00,31.51,31.55,31.51,31.53,5324.0,31.51,31.55,31.51,31.53,5324.0
2017-03-14 10:15:00,31.53,31.55,31.49,31.49,8799.0,31.53,31.55,31.49,31.49,8799.0
2017-03-14 10:20:00,31.48,31.51,31.45,31.5,5800.0,31.48,31.51,31.45,31.5,5800.0
2017-03-14 10:25:00,31.5,31.51,31.46,31.46,8205.0,31.5,31.51,31.46,31.46,8205.0
2017-03-14 10:30:00,31.46,31.5,31.45,31.49,17576.0,31.46,31.5,31.45,31.49,17576.0
2017-03-14 10:35:00,31.49,31.5,31.47,31.49,8400.0,31.49,31.5,31.47,31.49,8400.0
2017-03-14 10:40:00,31.49,31.5,31.44,31.45,18391.0,31.49,31.5,31.44,31.45,18391.0
2017-03-14 10:45:00,31.45,31.48,31.44,31.45,7419.0,31.45,31.48,31.44,31.45,7419.0
2017-03-14 10:50:00,31.45,31.49,31.43,31.45,6300.0,31.45,31.49,31.43,31.45,6300.0
2017-03-14 10:55:00,31.45,31.49,31.45,31.49,3500.0,31.45,31.49,31.45,31.49,3500.0
2017-03-14 11:00:00,31.49,31.49,31.46,31.48,8700.0,31.49,31.49,31.46,31.48,8700.0
2017-03-14 11:05:00,31.48,31.48,31.46,31.48,5400.0,31.48,31.48,31.46,31.48,5400.0
2017-03-14 11:10:00,31.48,31.49,31.45,31.45,10105.0,31.48,31.49,31.45,31.45,10105.0
2017-03-14 11:15:00,31.46,31.52,31.46,31.49,6500.0,31.46,31.52,31.46,31.49,6500.0
2017-03-14 11:20:00,31.49,31.51,31.48,31.5,11177.0,31.49,31.51,31.48,31.5,11177.0
2017-03-14 11:25:00,31.5,31.5,31.48,31.5,3800.0,31.5,31.5,31.48,31.5,3800.0
2017-03-14 11:30:00,31.49,31.54,31.49,31.54,13814.0,31.49,31.54,31.49,31.54,13814.0
2017-03-14 11:35:00,31.54,31.55,31.51,31.52,8300.0,31.54,31.55,31.51,31.52,8300.0
2017-03-14 11:40:00,31.52,31.53,31.51,31.51,2700.0,31.52,31.53,31.51,31.51,2700.0
2017-03-14 11:45:00,31.51,31.52,31.49,31.52,3000.0,31.51,31.52,31.49,31.52,3000.0
2017-03-14 11:50:00,31.52,31.54,31.51,31.53,3700.0,31.52,31.54,31.51,31.53,3700.0
2017-03-14 11:55:00,31.52,31.54,31.51,31.54,4339.0,31.52,31.54,31.51,31.54,4339.0
2017-03-14 12:00:00,31.54,31.55,31.52,31.52,6200.0,31.54,31.55,31.52,31.52,6200.0
2017-03-14 12:05:00,31.52,31.53,31.48,31.5,7317.0,31.52,31.53,31.48,31.5,7317.0
2017-03-14 12:10:00,31.49,31.5,31.46,31.47,14187.0,31.49,31.5,31.46,31.47,14187.0
2017-03-14 12:15:00,31.47,31.48,31.45,31.46,3800.0,31.47,31.48,31.45,31.46,3800.0
2017-03-14 12:20:00,31.46,31.48,31.45,31.46,4261.0,31.46,31.48,31.45,31.46,4261.0
2017-03-14 12:25:00,31.47,31.47,31.46,31.47,1000.0,31.47,31.47,31.46,31.47,1000.0
2017-03-14 12:30:00,31.47,31.49,31.45,31.47,8000.0,31.47,31.49,31.45,31.47,8000.0
2017-03-14 12:35:00,31.47,31.49,31.47,31.49,4221.0,31.47,31.49,31.47,31.49,4221.0
2017-03-14 12:40:00,31.49,31.53,31.48,31.53,8215.0,31.49,31.53,31.48,31.53,8215.0
2017-03-14 12:45:00,31.53,31.53,31.5,31.5,3933.0,31.53,31.53,31.5,31.5,3933.0
2017-03-14 12:50:00,31.5,31.5,31.48,31.49,4063.0,31.5,31.5,31.48,31.49,4063.0
2017-03-14 12:55:00,31.49,31.51,31.49,31.51,3277.0,31.49,31.51,31.49,31.51,3277.0
2017-03-14 13:00:00,31.51,31.51,31.48,31.48,2100.0,31.51,31.51,31.48,31.48,2100.0
2017-03-14 13:05:00,31.49,31.5,31.47,31.47,3887.0,31.49,31.5,31.47,31.47,3887.0
2017-03-14 13:10:00,31.48,31.54,31.48,31.53,9600.0,31.48,31.54,31.48,31.53,9600.0
2017-03-14 13:15:00,31.53,31.53,31.49,31.52,7838.0,31.53,31.53,31.49,31.52,7838.0
2017-03-14 13:20:00,31.52,31.52,31.51,31.51,3900.0,31.52,31.52,31.51,31.51,3900.0
2017-03-14 13:25:00,31.52,31.56,31.52,31.55,6448.0,31.52,31.56,31.52,31.55,6448.0
2017-03-14 13:30:00,31.55,31.57,31.55,31.56,4163.0,31.55,31.57,31.55,31.56,4163.0
2017-03-14 13:35:00,31.57,31.57,31.56,31.57,4100.0,31.57,31.57,31.56,31.57,4100.0
2017-03-14 13:40:00,31.57,31.58,31.56,31.57,9632.0,31.57,31.58,31.56,31.57,9632.0
2017-03-14 13:45:00,31.57,31.57,31.56,31.57,3249.0,31.57,31.57,31.56,31.57,3249.0
2017-03-14 13:50:00,31.56,31.56,31.54,31.55,5600.0,31.56,31.56,31.54,31.55,5600.0
2017-03-14 13:55:00,31.56,31.57,31.55,31.56,12349.0,31.56,31.57,31.55,31.56,12349.0
2017-03-14 14:00:00,31.56,31.58,31.55,31.57,9865.0,31.56,31.58,31.55,31.57,9865.0
2017-03-14 14:05:00,31.57,31.6,31.56,31.59,8280.0,31.57,31.6,31.56,31.59,8280.0
2017-03-14 14:10:00,31.59,31.6,31.58,31.6,9400.0,31.59,31.6,31.58,31.6,9400.0
2017-03-14 14:15:00,31.59,31.61,31.58,31.6,13649.0,31.59,31.61,31.58,31.6,13649.0
2017-03-14 14:20:00,31.59,31.6,31.57,31.57,5409.0,31.59,31.6,31.57,31.57,5409.0
2017-03-14 14:25:00,31.57,31.61,31.57,31.61,8706.0,31.57,31.61,31.57,31.61,8706.0
2017-03-14 14:30:00,31.61,31.64,31.6,31.64,12415.0,31.61,31.64,31.6,31.64,12415.0
2017-03-14 14:35:00,31.63,31.64,31.62,31.62,4900.0,31.63,31.64,31.62,31.62,4900.0
2017-03-14 14:40:00,31.61,31.62,31.6,31.6,7727.0,31.61,31.62,31.6,31.6,7727.0
2017-03-14 14:45:00,31.61,31.61,31.6,31.6,500.0,31.61,31.61,31.6,31.6,500.0
2017-03-14 14:50:00,31.6,31.6,31.59,31.6,7854.0,31.6,31.6,31.59,31.6,7854.0
2017-03-14 14:55:00,31.59,31.59,31.55,31.55,6000.0,31.59,31.59,31.55,31.55,6000.0
2017-03-14 15:00:00,31.56,31.59,31.56,31.59,8791.0,31.56,31.59,31.56,31.59,8791.0
2017-03-14 15:05:00,31.59,31.59,31.58,31.58,2400.0,31.59,31.59,31.58,31.58,2400.0
2017-03-14 15:10:00,31.59,31.6,31.58,31.6,9085.0,31.59,31.6,31.58,31.6,9085.0
2017-03-14 15:15:00,31.6,31.62,31.6,31.61,6763.0,31.6,31.62,31.6,31.61,6763.0
2017-03-14 15:20:00,31.61,31.61,31.59,31.6,4325.0,31.61,31.61,31.59,31.6,4325.0
2017-03-14 15:25:00,31.6,31.62,31.59,31.62,9147.0,31.6,31.62,31.59,31.62,9147.0
2017-03-14 15:30:00,31.62,31.62,31.59,31.61,10696.0,31.62,31.62,31.59,31.61,10696.0
2017-03-14 15:35:00,31.61,31.61,31.6,31.61,4750.0,31.61,31.61,31.6,31.61,4750.0
2017-03-14 15:40:00,31.61,31.61,31.6,31.6,25891.0,31.61,31.61,31.6,31.6,25891.0
2017-03-14 15:45:00,31.6,31.61,31.6,31.61,11981.0,31.6,31.61,31.6,31.61,11981.0
2017-03-14 15:50:00,31.61,31.63,31.6,31.62,38892.0,31.61,31.63,31.6,31.62,38892.0
2017-03-14 15:55:00,31.62,31.62,31.59,31.6,68413.0,31.62,31.62,31.59,31.6,68413.0
2017-03-15 09:30:00,31.73,31.73,31.5,31.55,42526.0,31.73,31.73,31.5,31.55,42526.0
2017-03-15 09:35:00,31.56,31.61,31.54,31.57,166955.0,31.56,31.61,31.54,31.57,166955.0
2017-03-15 09:40:00,31.56,31.58,31.48,31.58,82534.0,31.56,31.58,31.48,31.58,82534.0
2017-03-15 09:45:00,31.59,31.61,31.55,31.6,8300.0,31.59,31.61,31.55,31.6,8300.0
2017-03-15 09:50:00,31.6,31.62,31.59,31.62,6574.0,31.6,31.62,31.59,31.62,6574.0
2017-03-15 09:55:00,31.61,31.63,31.6,31.63,8000.0,31.61,31.63,31.6,31.63,8000.0
2017-03-15 10:00:00,31.63,31.63,31.55,31.56,9450.0,31.63,31.63,31.55,31.56,9450.0
2017-03-15 10:05:00,31.57,31.59,31.55,31.57,13100.0,31.57,31.59,31.55,31.57,13100.0
2017-03-15 10:10:00,31.57,31.58,31.54,31.54,58746.0,31.57,31.58,31.54,31.54,58746.0
2017-03-15 10:15:00,31.55,31.56,31.5,31.5,25763.0,31.55,31.56,31.5,31.5,25763.0
2017-03-15 10:20:00,31.5,31.51,31.48,31.49,10068.0,31.5,31.51,31.48,31.49,10068.0
2017-03-15 10:25:00,31.49,31.49,31.42,31.46,32397.0,31.49,31.49,31.42,31.46,32397.0
2017-03-15 10:30:00,31.46,31.5,31.46,31.49,7650.0,31.46,31.5,31.46,31.49,7650.0
2017-03-15 10:35:00,31.49,31.53,31.48,31.52,9874.0,31.49,31.53,31.48,31.52,9874.0
2017-03-15 10:40:00,31.52,31.55,31.48,31.48,8808.0,31.52,31.55,31.48,31.48,8808.0
2017-03-15 10:45:00,31.48,31.48,31.45,31.46,9135.0,31.48,31.48,31.45,31.46,9135.0
2017-03-15 10:50:00,31.46,31.47,31.4,31.43,19502.0,31.46,31.47,31.4,31.43,19502.0
2017-03-15 10:55:00,31.43,31.44,31.4,31.42,17609.0,31.43,31.44,31.4,31.42,17609.0
2017-03-15 11:00:00,31.42,31.42,31.39,31.39,10835.0,31.42,31.42,31.39,31.39,10835.0
2017-03-15 11:05:00,31.39,31.39,31.37,31.39,25113.0,31.39,31.39,31.37,31.39,25113.0
2017-03-15 11:10:00,31.39,31.41,31.38,31.41,20014.0,31.39,31.41,31.38,31.41,20014.0
2017-03-15 11:15:00,31.42,31.44,31.4,31.42,9200.0,31.42,31.44,31.4,31.42,9200.0
2017-03-15 11:20:00,31.42,31.43,31.42,31.42,2500.0,31.42,31.43,31.42,31.42,2500.0
2017-03-15 11:25:00,31.42,31.43,31.35,31.35,44828.0,31.42,31.43,31.35,31.35,44828.0
2017-03-15 11:30:00,31.35,31.36,31.3,31.35,27370.0,31.35,31.36,31.3,31.35,27370.0
2017-03-15 11:35:00,31.35,31.38,31.33,31.38,13071.0,31.35,31.38,31.33,31.38,13071.0
2017-03-15 11:40:00,31.38,31.39,31.37,31.39,2300.0,31.38,31.39,31.37,31.39,2300.0
2017-03-15 11:45:00,31.39,31.4,31.38,31.39,4800.0,31.39,31.4,31.38,31.39,4800.0
2017-03-15 11:50:00,31.39,31.39,31.37,31.38,5500.0,31.39,31.39,31.37,31.38,5500.0
2017-03-15 11:55:00,31.38,31.39,31.37,31.37,12641.0,31.38,31.39,31.37,31.37,12641.0
2017-03-15 12:00:00,31.37,31.42,31.32,31.42,40903.0,31.37,31.42,31.32,31.42,40903.0
2017-03-15 12:05:00,31.42,31.43,31.41,31.42,5000.0,31.42,31.43,31.41,31.42,5000.0
2017-03-15 12:10:00,31.42,31.43,31.41,31.41,4214.0,31.42,31.43,31.41,31.41,4214.0
2017-03-15 12:15:00,31.42,31.43,31.41,31.41,6501.0,31.42,31.43,31.41,31.41,6501.0
2017-03-15 12:20:00,31.42,31.44,31.42,31.43,3400.0,31.42,31.44,31.42,31.43,3400.0
2017-03-15 12:25:00,31.42,31.43,31.41,31.43,4669.0,31.42,31.43,31.41,31.43,4669.0
2017-03-15 12:30:00,31.43,31.43,31.41,31.43,3575.0,31.43,31.43,31.41,31.43,3575.0
2017-03-15 12:35:00,31.43,31.44,31.42,31.43,3900.0,31.43,31.44,31.42,31.43,3900.0
2017-03-15 12:40:00,31.42,31.44,31.42,31.43,6099.0,31.42,31.44,31.42,31.43,6099.0
2017-03-15 12:45:00,31.43,31.44,31.41,31.43,7981.0,31.43,31.44,31.41,31.43,7981.0
2017-03-15 12:50:00,31.43,31.44,31.41,31.43,3400.0,31.43,31.44,31.41,31.43,3400.0
2017-03-15 12:55:00,31.43,31.44,31.43,31.43,4000.0,31.43,31.44,31.43,31.43,4000.0
2017-03-15 13:00:00,31.43,31.44,31.42,31.42,6658.0,31.43,31.44,31.42,31.42,6658.0
2017-03-15 13:05:00,31.42,31.42,31.39,31.4,12447.0,31.42,31.42,31.39,31.4,12447.0
2017-03-15 13:10:00,31.4,31.4,31.35,31.36,16366.0,31.4,31.4,31.35,31.36,16366.0
2017-03-15 13:15:00,31.36,31.39,31.33,31.34,11233.0,31.36,31.39,31.33,31.34,11233.0
2017-03-15 13:20:00,31.35,31.35,31.33,31.34,10318.0,31.35,31.35,31.33,31.34,10318.0
2017-03-15 13:25:00,31.33,31.34,31.32,31.32,4393.0,31.33,31.34,31.32,31.32,4393.0
2017-03-15 13:30:00,31.33,31.33,31.31,31.32,10168.0,31.33,31.33,31.31,31.32,10168.0
2017-03-15 13:35:00,31.33,31.33,31.31,31.32,12940.0,31.33,31.33,31.31,31.32,12940.0
2017-03-15 13:40:00,31.33,31.34,31.31,31.32,12615.0,31.33,31.34,31.31,31.32,12615.0
2017-03-15 13:45:00,31.32,31.32,31.29,31.29,7044.0,31.32,31.32,31.29,31.29,7044.0
2017-03-15 13:50:00,31.3,31.32,31.26,31.3,35305.0,31.3,31.32,31.26,31.3,35305.0
2017-03-15 13:55:00,31.3,31.33,31.27,31.33,9813.0,31.3,31.33,31.27,31.33,9813.0
2017-03-15 14:00:00,31.34,31.42,31.34,31.41,23333.0,31.34,31.42,31.34,31.41,23333.0
2017-03-15 14:05:00,31.43,31.49,31.37,31.38,37486.0,31.43,31.49,31.37,31.38,37486.0
2017-03-15 14:10:00,31.4,31.44,31.4,31.41,14152.0,31.4,31.44,31.4,31.41,14152.0
2017-03-15 14:15:00,31.41,31.48,31.41,31.44,15451.0,31.41,31.48,31.41,31.44,15451.0
2017-03-15 14:20:00,31.45,31.48,31.45,31.48,6361.0,31.45,31.48,31.45,31.48,6361.0
2017-03-15 14:25:00,31.47,31.48,31.45,31.46,8329.0,31.47,31.48,31.45,31.46,8329.0
2017-03-15 14:30:00,31.45,31.46,31.41,31.44,17400.0,31.45,31.46,31.41,31.44,17400.0
2017-03-15 14:35:00,31.44,31.45,31.41,31.45,9160.0,31.44,31.45,31.41,31.45,9160.0
2017-03-15 14:40:00,31.45,31.46,31.43,31.45,9252.0,31.45,31.46,31.43,31.45,9252.0
2017-03-15 14:45:00,31.46,31.51,31.45,31.5,11362.0,31.46,31.51,31.45,31.5,11362.0
2017-03-15 14:50:00,31.51,31.51,31.49,31.5,14314.0,31.51,31.51,31.49,31.5,14314.0
2017-03-15 14:55:00,31.51,31.51,31.47,31.5,11748.0,31.51,31.51,31.47,31.5,11748.0
2017-03-15 15:00:00,31.51,31.54,31.5,31.52,12495.0,31.51,31.54,31.5,31.52,12495.0
2017-03-15 15:05:00,31.51,31.53,31.51,31.51,10993.0,31.51,31.53,31.51,31.51,10993.0
2017-03-15 15:10:00,31.51,31.56,31.5,31.56,13012.0,31.51,31.56,31.5,31.56,13012.0
2017-03-15 15:15:00,31.56,31.56,31.53,31.53,11614.0,31.56,31.56,31.53,31.53,11614.0
2017-03-15 15:20:00,31.54,31.54,31.52,31.53,10122.0,31.54,31.54,31.52,31.53,10122.0
2017-03-15 15:25:00,31.53,31.55,31.52,31.54,20787.0,31.53,31.55,31.52,31.54,20787.0
2017-03-15 15:30:00,31.54,31.59,31.54,31.58,18524.0,31.54,31.59,31.54,31.58,18524.0
2017-03-15 15:35:00,31.58,31.59,31.57,31.59,9966.0,31.58,31.59,31.57,31.59,9966.0
2017-03-15 15:40:00,31.59,31.61,31.57,31.59,35305.0,31.59,31.61,31.57,31.59,35305.0
2017-03-15 15:45:00,31.58,31.58,31.51,31.51,36865.0,31.58,31.58,31.51,31.51,36865.0
2017-03-15 15:50:00,31.52,31.57,31.51,31.54,64889.0,31.52,31.57,31.51,31.54,64889.0
2017-03-15 15:55:00,31.54,31.58,31.54,31.58,171965.0,31.54,31.58,31.54,31.58,171965.0
2017-03-16 09:30:00,31.59,31.91,31.58,31.84,33872.0,31.59,31.91,31.58,31.84,33872.0
2017-03-16 09:35:00,31.79,31.79,31.67,31.68,27837.0,31.79,31.79,31.67,31.68,27837.0
2017-03-16 09:40:00,31.69,31.73,31.64,31.67,26263.0,31.69,31.73,31.64,31.67,26263.0
2017-03-16 09:45:00,31.67,31.72,31.66,31.69,21432.0,31.67,31.72,31.66,31.69,21432.0
2017-03-16 09:50:00,31.68,31.69,31.6,31.65,16384.0,31.68,31.69,31.6,31.65,16384.0
2017-03-16 09:55:00,31.65,31.66,31.58,31.59,24400.0,31.65,31.66,31.58,31.59,24400.0
2017-03-16 10:00:00,31.58,31.64,31.57,31.62,20654.0,31.58,31.64,31.57,31.62,20654.0
2017-03-16 10:05:00,31.63,31.63,31.58,31.58,23538.0,31.63,31.63,31.58,31.58,23538.0
2017-03-16 10:10:00,31.57,31.57,31.52,31.54,18933.0,31.57,31.57,31.52,31.54,18933.0
2017-03-16 10:15:00,31.54,31.54,31.45,31.49,33987.0,31.54,31.54,31.45,31.49,33987.0
2017-03-16 10:20:00,31.49,31.49,31.44,31.48,16145.0,31.49,31.49,31.44,31.48,16145.0
2017-03-16 10:25:00,31.48,31.51,31.47,31.49,13526.0,31.48,31.51,31.47,31.49,13526.0
2017-03-16 10:30:00,31.49,31.51,31.48,31.51,7910.0,31.49,31.51,31.48,31.51,7910.0
2017-03-16 10:35:00,31.52,31.52,31.47,31.48,6007.0,31.52,31.52,31.47,31.48,6007.0
2017-03-16 10:40:00,31.47,31.48,31.45,31.48,10958.0,31.47,31.48,31.45,31.48,10958.0
2017-03-16 10:45:00,31.48,31.53,31.47,31.52,11600.0,31.48,31.53,31.47,31.52,11600.0
2017-03-16 10:50:00,31.53,31.53,31.5,31.52,10300.0,31.53,31.53,31.5,31.52,10300.0
2017-03-16 10:55:00,31.52,31.58,31.51,31.56,24703.0,31.52,31.58,31.51,31.56,24703.0
2017-03-16 11:00:00,31.57,31.58,31.5,31.51,10022.0,31.57,31.58,31.5,31.51,10022.0
2017-03-16 11:05:00,31.5,31.54,31.48,31.54,11828.0,31.5,31.54,31.48,31.54,11828.0
2017-03-16 11:10:00,31.54,31.55,31.52,31.53,22900.0,31.54,31.55,31.52,31.53,22900.0
2017-03-16 11:15:00,31.52,31.52,31.47,31.47,11482.0,31.52,31.52,31.47,31.47,11482.0
2017-03-16 11:20:00,31.47,31.47,31.43,31.43,14600.0,31.47,31.47,31.43,31.43,14600.0
2017-03-16 11:25:00,31.43,31.45,31.42,31.43,9860.0,31.43,31.45,31.42,31.43,9860.0
2017-03-16 11:30:00,31.43,31.46,31.42,31.43,12195.0,31.43,31.46,31.42,31.43,12195.0
2017-03-16 11:35:00,31.43,31.46,31.42,31.44,14129.0,31.43,31.46,31.42,31.44,14129.0
2017-03-16 11:40:00,31.44,31.49,31.43,31.49,21029.0,31.44,31.49,31.43,31.49,21029.0
2017-03-16 11:45:00,31.5,31.55,31.5,31.55,2900.0,31.5,31.55,31.5,31.55,2900.0
2017-03-16 11:50:00,31.55,31.55,31.54,31.55,4322.0,31.55,31.55,31.54,31.55,4322.0
2017-03-16 11:55:00,31.54,31.57,31.54,31.57,8300.0,31.54,31.57,31.54,31.57,8300.0
2017-03-16 12:00:00,31.57,31.59,31.57,31.57,5546.0,31.57,31.59,31.57,31.57,5546.0
2017-03-16 12:05:00,31.57,31.58,31.55,31.55,4689.0,31.57,31.58,31.55,31.55,4689.0
2017-03-16 12:10:00,31.56,31.58,31.56,31.57,4889.0,31.56,31.58,31.56,31.57,4889.0
2017-03-16 12:15:00,31.57,31.59,31.57,31.59,3025.0,31.57,31.59,31.57,31.59,3025.0
2017-03-16 12:20:00,31.58,31.58,31.56,31.56,7833.0,31.58,31.58,31.56,31.56,7833.0
2017-03-16 12:25:00,31.56,31.59,31.56,31.57,8100.0,31.56,31.59,31.56,31.57,8100.0
2017-03-16 12:30:00,31.57,31.61,31.57,31.6,6454.0,31.57,31.61,31.57,31.6,6454.0
2017-03-16 12:35:00,31.6,31.61,31.6,31.6,4430.0,31.6,31.61,31.6,31.6,4430.0
2017-03-16 12:40:00,31.61,31.62,31.59,31.61,7918.0,31.61,31.62,31.59,31.61,7918.0
2017-03-16 12:45:00,31.61,31.61,31.57,31.58,5627.0,31.61,31.61,31.57,31.58,5627.0
2017-03-16 12:50:00,31.58,31.58,31.56,31.56,4300.0,31.58,31.58,31.56,31.56,4300.0
2017-03-16 12:55:00,31.56,31.56,31.55,31.56,3245.0,31.56,31.56,31.55,31.56,3245.0
2017-03-16 13:00:00,31.56,31.57,31.53,31.54,6831.0,31.56,31.57,31.53,31.54,6831.0
2017-03-16 13:05:00,31.54,31.55,31.52,31.52,2800.0,31.54,31.55,31.52,31.52,2800.0
2017-03-16 13:10:00,31.52,31.53,31.51,31.51,4698.0,31.52,31.53,31.51,31.51,4698.0
2017-03-16 13:15:00,31.52,31.52,31.49,31.51,11587.0,31.52,31.52,31.49,31.51,11587.0
2017-03-16 13:20:00,31.51,31.52,31.5,31.51,2407.0,31.51,31.52,31.5,31.51,2407.0
2017-03-16 13:25:00,31.52,31.54,31.51,31.53,8204.0,31.52,31.54,31.51,31.53,8204.0
2017-03-16 13:30:00,31.53,31.58,31.53,31.57,7100.0,31.53,31.58,31.53,31.57,7100.0
2017-03-16 13:35:00,31.58,31.61,31.56,31.61,16064.0,31.58,31.61,31.56,31.61,16064.0
2017-03-16 13:40:00,31.61,31.62,31.59,31.62,7102.0,31.61,31.62,31.59,31.62,7102.0
2017-03-16 13:45:00,31.62,31.62,31.6,31.62,8425.0,31.62,31.62,31.6,31.62,8425.0
2017-03-16 13:50:00,31.63,31.63,31.62,31.62,4699.0,31.63,31.63,31.62,31.62,4699.0
2017-03-16 13:55:00,31.62,31.64,31.62,31.64,20306.0,31.62,31.64,31.62,31.64,20306.0
2017-03-16 14:00:00,31.64,31.67,31.64,31.67,7802.0,31.64,31.67,31.64,31.67,7802.0
2017-03-16 14:05:00,31.66,31.67,31.65,31.66,7527.0,31.66,31.67,31.65,31.66,7527.0
2017-03-16 14:10:00,31.65,31.66,31.64,31.65,7962.0,31.65,31.66,31.64,31.65,7962.0
2017-03-16 14:15:00,31.65,31.65,31.63,31.63,6399.0,31.65,31.65,31.63,31.63,6399.0
2017-03-16 14:20:00,31.63,31.64,31.63,31.63,5800.0,31.63,31.64,31.63,31.63,5800.0
2017-03-16 14:25:00,31.63,31.66,31.63,31.66,14863.0,31.63,31.66,31.63,31.66,14863.0
2017-03-16 14:30:00,31.66,31.68,31.66,31.67,6568.0,31.66,31.68,31.66,31.67,6568.0
2017-03-16 14:35:00,31.68,31.68,31.67,31.68,5197.0,31.68,31.68,31.67,31.68,5197.0
2017-03-16 14:40:00,31.68,31.68,31.64,31.65,17043.0,31.68,31.68,31.64,31.65,17043.0
2017-03-16 14:45:00,31.64,31.65,31.61,31.62,29075.0,31.64,31.65,31.61,31.62,29075.0
2017-03-16 14:50:00,31.62,31.65,31.62,31.64,19039.0,31.62,31.65,31.62,31.64,19039.0
2017-03-16 14:55:00,31.64,31.65,31.64,31.64,6513.0,31.64,31.65,31.64,31.64,6513.0
2017-03-16 15:00:00,31.64,31.64,31.61,31.62,11585.0,31.64,31.64,31.61,31.62,11585.0
2017-03-16 15:05:00,31.61,31.65,31.61,31.65,14007.0,31.61,31.65,31.61,31.65,14007.0
2017-03-16 15:10:00,31.65,31.66,31.64,31.65,7419.0,31.65,31.66,31.64,31.65,7419.0
2017-03-16 15:15:00,31.66,31.66,31.65,31.66,6954.0,31.66,31.66,31.65,31.66,6954.0
2017-03-16 15:20:00,31.66,31.69,31.65,31.68,17418.0,31.66,31.69,31.65,31.68,17418.0
2017-03-16 15:25:00,31.67,31.67,31.65,31.67,17572.0,31.67,31.67,31.65,31.67,17572.0
2017-03-16 15:30:00,31.67,31.67,31.63,31.65,24332.0,31.67,31.67,31.63,31.65,24332.0
2017-03-16 15:35:00,31.64,31.66,31.64,31.66,7628.0,31.64,31.66,31.64,31.66,7628.0
2017-03-16 15:40:00,31.66,31.69,31.65,31.67,37382.0,31.66,31.69,31.65,31.67,37382.0
2017-03-16 15:45:00,31.68,31.68,31.66,31.66,19753.0,31.68,31.68,31.66,31.66,19753.0
2017-03-16 15:50:00,31.67,31.67,31.63,31.64,56107.0,31.67,31.67,31.63,31.64,56107.0
2017-03-16 15:55:00,31.63,31.64,31.62,31.64,64268.0,31.63,31.64,31.62,31.64,64268.0
2017-03-17 09:30:00,31.73,31.84,31.65,31.69,337941.0,31.73,31.84,31.65,31.69,337941.0
2017-03-17 09:35:00,31.65,31.74,31.65,31.73,2900.0,31.65,31.74,31.65,31.73,2900.0
2017-03-17 09:40:00,31.74,31.75,31.66,31.74,8775.0,31.74,31.75,31.66,31.74,8775.0
2017-03-17 09:45:00,31.74,31.77,31.7,31.75,9500.0,31.74,31.77,31.7,31.75,9500.0
2017-03-17 09:50:00,31.76,31.86,31.76,31.85,13955.0,31.76,31.86,31.76,31.85,13955.0
2017-03-17 09:55:00,31.84,31.84,31.76,31.78,33954.0,31.84,31.84,31.76,31.78,33954.0
2017-03-17 10:00:00,31.77,31.83,31.77,31.83,5735.0,31.77,31.83,31.77,31.83,5735.0
2017-03-17 10:05:00,31.83,31.83,31.7,31.7,7587.0,31.83,31.83,31.7,31.7,7587.0
2017-03-17 10:10:00,31.69,31.73,31.68,31.68,6598.0,31.69,31.73,31.68,31.68,6598.0
2017-03-17 10:15:00,31.69,31.74,31.69,31.74,7400.0,31.69,31.74,31.69,31.74,7400.0
2017-03-17 10:20:00,31.73,31.76,31.71,31.75,9500.0,31.73,31.76,31.71,31.75,9500.0
2017-03-17 10:25:00,31.75,31.78,31.75,31.78,6527.0,31.75,31.78,31.75,31.78,6527.0
2017-03-17 10:30:00,31.78,31.8,31.78,31.8,5856.0,31.78,31.8,31.78,31.8,5856.0
2017-03-17 10:35:00,31.8,31.8,31.77,31.79,5200.0,31.8,31.8,31.77,31.79,5200.0
2017-03-17 10:40:00,31.8,31.81,31.75,31.76,9771.0,31.8,31.81,31.75,31.76,9771.0
2017-03-17 10:45:00,31.75,31.78,31.75,31.77,8501.0,31.75,31.78,31.75,31.77,8501.0
2017-03-17 10:50:00,31.77,31.8,31.76,31.79,5101.0,31.77,31.8,31.76,31.79,5101.0
2017-03-17 10:55:00,31.79,31.8,31.76,31.79,14961.0,31.79,31.8,31.76,31.79,14961.0
2017-03-17 11:00:00,31.78,31.78,31.73,31.77,8113.0,31.78,31.78,31.73,31.77,8113.0
2017-03-17 11:05:00,31.76,31.79,31.75,31.78,7953.0,31.76,31.79,31.75,31.78,7953.0
2017-03-17 11:10:00,31.78,31.8,31.78,31.79,12834.0,31.78,31.8,31.78,31.79,12834.0
2017-03-17 11:15:00,31.8,31.86,31.79,31.86,15482.0,31.8,31.86,31.79,31.86,15482.0
2017-03-17 11:20:00,31.86,31.89,31.85,31.86,15444.0,31.86,31.89,31.85,31.86,15444.0
2017-03-17 11:25:00,31.87,31.9,31.87,31.9,8827.0,31.87,31.9,31.87,31.9,8827.0
2017-03-17 11:30:00,31.9,31.9,31.87,31.88,6376.0,31.9,31.9,31.87,31.88,6376.0
2017-03-17 11:35:00,31.87,31.88,31.85,31.87,10931.0,31.87,31.88,31.85,31.87,10931.0
2017-03-17 11:40:00,31.87,31.9,31.87,31.9,9021.0,31.87,31.9,31.87,31.9,9021.0
2017-03-17 11:45:00,31.89,31.9,31.88,31.88,3600.0,31.89,31.9,31.88,31.88,3600.0
2017-03-17 11:50:00,31.88,31.9,31.88,31.89,13128.0,31.88,31.9,31.88,31.89,13128.0
2017-03-17 11:55:00,31.9,31.91,31.9,31.91,4700.0,31.9,31.91,31.9,31.91,4700.0
2017-03-17 12:00:00,31.91,31.92,31.9,31.91,4007.0,31.91,31.92,31.9,31.91,4007.0
2017-03-17 12:05:00,31.91,31.91,31.89,31.9,2381.0,31.91,31.91,31.89,31.9,2381.0
2017-03-17 12:10:00,31.89,31.9,31.88,31.89,6425.0,31.89,31.9,31.88,31.89,6425.0
2017-03-17 12:15:00,31.9,31.9,31.87,31.87,9305.0,31.9,31.9,31.87,31.87,9305.0
2017-03-17 12:20:00,31.87,31.88,31.86,31.88,8077.0,31.87,31.88,31.86,31.88,8077.0
2017-03-17 12:25:00,31.87,31.88,31.87,31.88,1685.0,31.87,31.88,31.87,31.88,1685.0
2017-03-17 12:30:00,31.88,31.9,31.87,31.88,15741.0,31.88,31.9,31.87,31.88,15741.0
2017-03-17 12:35:00,31.88,31.91,31.88,31.91,6397.0,31.88,31.91,31.88,31.91,6397.0
2017-03-17 12:40:00,31.91,31.91,31.91,31.91,4000.0,31.91,31.91,31.91,31.91,4000.0
2017-03-17 12:45:00,31.91,31.93,31.91,31.93,3798.0,31.91,31.93,31.91,31.93,3798.0
2017-03-17 12:50:00,31.93,31.93,31.91,31.92,7595.0,31.93,31.93,31.91,31.92,7595.0
2017-03-17 12:55:00,31.92,31.93,31.91,31.91,12801.0,31.92,31.93,31.91,31.91,12801.0
2017-03-17 13:00:00,31.9,31.92,31.9,31.92,3002.0,31.9,31.92,31.9,31.92,3002.0
2017-03-17 13:05:00,31.91,31.93,31.9,31.93,9842.0,31.91,31.93,31.9,31.93,9842.0
2017-03-17 13:10:00,31.92,31.93,31.92,31.93,2000.0,31.92,31.93,31.92,31.93,2000.0
2017-03-17 13:15:00,31.93,31.93,31.92,31.93,3358.0,31.93,31.93,31.92,31.93,3358.0
2017-03-17 13:20:00,31.92,31.93,31.91,31.92,5452.0,31.92,31.93,31.91,31.92,5452.0
2017-03-17 13:25:00,31.92,31.93,31.91,31.91,7919.0,31.92,31.93,31.91,31.91,7919.0
2017-03-17 13:30:00,31.91,31.91,31.9,31.9,4335.0,31.91,31.91,31.9,31.9,4335.0
2017-03-17 13:35:00,31.91,31.93,31.9,31.93,12977.0,31.91,31.93,31.9,31.93,12977.0
2017-03-17 13:40:00,31.93,31.93,31.92,31.92,7173.0,31.93,31.93,31.92,31.92,7173.0
2017-03-17 13:45:00,31.91,31.93,31.91,31.93,4032.0,31.91,31.93,31.91,31.93,4032.0
2017-03-17 13:50:00,31.93,31.94,31.92,31.92,5640.0,31.93,31.94,31.92,31.92,5640.0
2017-03-17 13:55:00,31.93,31.93,31.92,31.93,1300.0,31.93,31.93,31.92,31.93,1300.0
2017-03-17 14:00:00,31.93,31.94,31.92,31.94,4732.0,31.93,31.94,31.92,31.94,4732.0
2017-03-17 14:05:00,31.94,31.98,31.94,31.98,12259.0,31.94,31.98,31.94,31.98,12259.0
2017-03-17 14:10:00,31.98,32.0,31.96,31.98,19726.0,31.98,32.0,31.96,31.98,19726.0
2017-03-17 14:15:00,31.99,31.99,31.98,31.99,1839.0,31.99,31.99,31.98,31.99,1839.0
2017-03-17 14:20:00,31.99,31.99,31.98,31.99,2384.0,31.99,31.99,31.98,31.99,2384.0
2017-03-17 14:25:00,31.99,31.99,31.97,31.97,10859.0,31.99,31.99,31.97,31.97,10859.0
2017-03-17 14:30:00,31.98,31.99,31.97,31.98,4400.0,31.98,31.99,31.97,31.98,4400.0
2017-03-17 14:35:00,31.98,31.99,31.97,31.99,7200.0,31.98,31.99,31.97,31.99,7200.0
2017-03-17 14:40:00,31.98,31.99,31.98,31.98,4544.0,31.98,31.99,31.98,31.98,4544.0
2017-03-17 14:45:00,31.99,31.99,31.98,31.99,2886.0,31.99,31.99,31.98,31.99,2886.0
2017-03-17 14:50:00,31.99,31.99,31.97,31.97,15012.0,31.99,31.99,31.97,31.97,15012.0
2017-03-17 14:55:00,31.98,31.99,31.97,31.98,8280.0,31.98,31.99,31.97,31.98,8280.0
2017-03-17 15:00:00,31.98,31.98,31.96,31.96,8314.0,31.98,31.98,31.96,31.96,8314.0
2017-03-17 15:05:00,31.96,31.97,31.96,31.96,1456.0,31.96,31.97,31.96,31.96,1456.0
2017-03-17 15:10:00,31.97,31.97,31.94,31.96,20552.0,31.97,31.97,31.94,31.96,20552.0
2017-03-17 15:15:00,31.96,31.96,31.95,31.96,2600.0,31.96,31.96,31.95,31.96,2600.0
2017-03-17 15:20:00,31.96,31.96,31.94,31.95,10890.0,31.96,31.96,31.94,31.95,10890.0
2017-03-17 15:25:00,31.95,31.97,31.94,31.94,16650.0,31.95,31.97,31.94,31.94,16650.0
2017-03-17 15:30:00,31.94,31.95,31.93,31.93,23558.0,31.94,31.95,31.93,31.93,23558.0
2017-03-17 15:35:00,31.93,31.93,31.91,31.93,19218.0,31.93,31.93,31.91,31.93,19218.0
2017-03-17 15:40:00,31.93,31.94,31.92,31.94,32432.0,31.93,31.94,31.92,31.94,32432.0
2017-03-17 15:45:00,31.93,31.94,31.91,31.93,37541.0,31.93,31.94,31.91,31.93,37541.0
2017-03-17 15:50:00,31.92,31.96,31.88,31.91,154998.0,31.92,31.96,31.88,31.91,154998.0
2017-03-17 15:55:00,31.91,31.92,31.85,31.87,223643.0,31.91,31.92,31.85,31.87,223643.0
2017-03-20 09:30:00,31.93,31.93,31.71,31.71,14012.0,31.93,31.93,31.71,31.71,14012.0
2017-03-20 09:35:00,31.7,31.84,31.7,31.8,5391.0,31.7,31.84,31.7,31.8,5391.0
2017-03-20 09:40:00,31.8,31.87,31.8,31.87,3000.0,31.8,31.87,31.8,31.87,3000.0
2017-03-20 09:45:00,31.87,31.88,31.81,31.87,16714.0,31.87,31.88,31.81,31.87,16714.0
2017-03-20 09:50:00,31.88,31.89,31.84,31.86,15629.0,31.88,31.89,31.84,31.86,15629.0
2017-03-20 09:55:00,31.84,31.86,31.82,31.86,10800.0,31.84,31.86,31.82,31.86,10800.0
2017-03-20 10:00:00,31.85,31.91,31.85,31.87,19326.0,31.85,31.91,31.85,31.87,19326.0
2017-03-20 10:05:00,31.87,31.92,31.86,31.92,24196.0,31.87,31.92,31.86,31.92,24196.0
2017-03-20 10:10:00,31.92,31.97,31.91,31.96,19996.0,31.92,31.97,31.91,31.96,19996.0
2017-03-20 10:15:00,31.96,32.05,31.95,32.04,105929.0,31.96,32.05,31.95,32.04,105929.0
2017-03-20 10:20:00,32.04,32.06,32.02,32.03,21971.0,32.04,32.06,32.02,32.03,21971.0
2017-03-20 10:25:00,32.02,32.03,31.93,31.94,13573.0,32.02,32.03,31.93,31.94,13573.0
2017-03-20 10:30:00,31.92,31.94,31.88,31.89,7767.0,31.92,31.94,31.88,31.89,7767.0
2017-03-20 10:35:00,31.88,31.9,31.85,31.9,7251.0,31.88,31.9,31.85,31.9,7251.0
2017-03-20 10:40:00,31.9,31.94,31.89,31.93,12671.0,31.9,31.94,31.89,31.93,12671.0
2017-03-20 10:45:00,31.94,31.96,31.89,31.9,6300.0,31.94,31.96,31.89,31.9,6300.0
2017-03-20 10:50:00,31.9,31.93,31.89,31.9,7082.0,31.9,31.93,31.89,31.9,7082.0
2017-03-20 10:55:00,31.9,31.94,31.9,31.94,8432.0,31.9,31.94,31.9,31.94,8432.0
2017-03-20 11:00:00,31.95,31.95,31.91,31.94,19309.0,31.95,31.95,31.91,31.94,19309.0
2017-03-20 11:05:00,31.95,31.95,31.93,31.94,5433.0,31.95,31.95,31.93,31.94,5433.0
2017-03-20 11:10:00,31.93,31.94,31.91,31.93,13534.0,31.93,31.94,31.91,31.93,13534.0
2017-03-20 11:15:00,31.93,31.96,31.92,31.96,11687.0,31.93,31.96,31.92,31.96,11687.0
2017-03-20 11:20:00,31.97,31.97,31.94,31.94,5422.0,31.97,31.97,31.94,31.94,5422.0
2017-03-20 11:25:00,31.93,31.95,31.92,31.94,7712.0,31.93,31.95,31.92,31.94,7712.0
2017-03-20 11:30:00,31.94,31.97,31.94,31.96,17639.0,31.94,31.97,31.94,31.96,17639.0
2017-03-20 11:35:00,31.95,31.96,31.95,31.95,5896.0,31.95,31.96,31.95,31.95,5896.0
2017-03-20 11:40:00,31.96,31.96,31.92,31.93,7939.0,31.96,31.96,31.92,31.93,7939.0
2017-03-20 11:45:00,31.94,31.94,31.9,31.93,11831.0,31.94,31.94,31.9,31.93,11831.0
2017-03-20 11:50:00,31.93,31.97,31.93,31.95,5149.0,31.93,31.97,31.93,31.95,5149.0
2017-03-20 11:55:00,31.95,31.98,31.94,31.97,7287.0,31.95,31.98,31.94,31.97,7287.0
2017-03-20 12:00:00,31.98,31.98,31.96,31.98,4524.0,31.98,31.98,31.96,31.98,4524.0
2017-03-20 12:05:00,31.98,31.99,31.97,31.97,3100.0,31.98,31.99,31.97,31.97,3100.0
2017-03-20 12:10:00,31.97,32.0,31.97,31.99,8700.0,31.97,32.0,31.97,31.99,8700.0
2017-03-20 12:15:00,31.99,31.99,31.95,31.97,9445.0,31.99,31.99,31.95,31.97,9445.0
2017-03-20 12:20:00,31.96,31.98,31.96,31.98,7200.0,31.96,31.98,31.96,31.98,7200.0
2017-03-20 12:25:00,31.98,31.99,31.97,31.99,3787.0,31.98,31.99,31.97,31.99,3787.0
2017-03-20 12:30:00,31.98,32.0,31.97,31.99,11100.0,31.98,32.0,31.97,31.99,11100.0
2017-03-20 12:35:00,31.99,31.99,31.98,31.98,1500.0,31.99,31.99,31.98,31.98,1500.0
2017-03-20 12:40:00,31.99,32.01,31.98,32.01,10962.0,31.99,32.01,31.98,32.01,10962.0
2017-03-20 12:45:00,32.02,32.04,32.0,32.01,10805.0,32.02,32.04,32.0,32.01,10805.0
2017-03-20 12:50:00,32.01,32.03,32.0,32.0,6900.0,32.01,32.03,32.0,32.0,6900.0
2017-03-20 12:55:00,32.01,32.02,32.0,32.02,4443.0,32.01,32.02,32.0,32.02,4443.0
2017-03-20 13:00:00,32.01,32.03,32.0,32.02,9331.0,32.01,32.03,32.0,32.02,9331.0
2017-03-20 13:05:00,32.02,32.02,32.0,32.01,4483.0,32.02,32.02,32.0,32.01,4483.0
2017-03-20 13:10:00,32.0,32.01,31.99,32.01,5150.0,32.0,32.01,31.99,32.01,5150.0
2017-03-20 13:15:00,32.01,32.01,32.0,32.01,1900.0,32.01,32.01,32.0,32.01,1900.0
2017-03-20 13:20:00,32.01,32.01,31.99,32.01,9252.0,32.01,32.01,31.99,32.01,9252.0
2017-03-20 13:25:00,32.01,32.01,32.0,32.01,800.0,32.01,32.01,32.0,32.01,800.0
2017-03-20 13:30:00,32.01,32.02,32.0,32.01,12411.0,32.01,32.02,32.0,32.01,12411.0
2017-03-20 13:35:00,32.01,32.01,31.99,32.0,7700.0,32.01,32.01,31.99,32.0,7700.0
2017-03-20 13:40:00,31.99,31.99,31.93,31.94,15632.0,31.99,31.99,31.93,31.94,15632.0
2017-03-20 13:45:00,31.94,31.98,31.94,31.97,10873.0,31.94,31.98,31.94,31.97,10873.0
2017-03-20 13:50:00,31.97,31.98,31.95,31.95,10526.0,31.97,31.98,31.95,31.95,10526.0
2017-03-20 13:55:00,31.96,31.98,31.96,31.98,6201.0,31.96,31.98,31.96,31.98,6201.0
2017-03-20 14:00:00,31.99,31.99,31.96,31.97,6273.0,31.99,31.99,31.96,31.97,6273.0
2017-03-20 14:05:00,31.96,31.97,31.96,31.97,1700.0,31.96,31.97,31.96,31.97,1700.0
2017-03-20 14:10:00,31.97,31.99,31.97,31.99,5842.0,31.97,31.99,31.97,31.99,5842.0
2017-03-20 14:15:00,31.99,31.99,31.96,31.96,10048.0,31.99,31.99,31.96,31.96,10048.0
2017-03-20 14:20:00,31.96,31.97,31.95,31.96,4300.0,31.96,31.97,31.95,31.96,4300.0
2017-03-20 14:25:00,31.96,31.97,31.95,31.95,10833.0,31.96,31.97,31.95,31.95,10833.0
2017-03-20 14:30:00,31.95,31.95,31.92,31.93,13522.0,31.95,31.95,31.92,31.93,13522.0
2017-03-20 14:35:00,31.94,31.94,31.88,31.89,8103.0,31.94,31.94,31.88,31.89,8103.0
2017-03-20 14:40:00,31.89,31.9,31.88,31.89,5100.0,31.89,31.9,31.88,31.89,5100.0
2017-03-20 14:45:00,31.9,31.9,31.88,31.88,9688.0,31.9,31.9,31.88,31.88,9688.0
2017-03-20 14:50:00,31.88,31.91,31.88,31.9,10423.0,31.88,31.91,31.88,31.9,10423.0
2017-03-20 14:55:00,31.9,31.94,31.89,31.94,5558.0,31.9,31.94,31.89,31.94,5558.0
2017-03-20 15:00:00,31.94,31.96,31.93,31.96,8100.0,31.94,31.96,31.93,31.96,8100.0
2017-03-20 15:05:00,31.96,31.96,31.95,31.96,6077.0,31.96,31.96,31.95,31.96,6077.0
2017-03-20 15:10:00,31.96,31.99,31.95,31.98,13784.0,31.96,31.99,31.95,31.98,13784.0
2017-03-20 15:15:00,31.99,32.01,31.98,32.0,14731.0,31.99,32.01,31.98,32.0,14731.0
2017-03-20 15:20:00,32.0,32.0,31.98,31.99,11624.0,32.0,32.0,31.98,31.99,11624.0
2017-03-20 15:25:00,31.99,32.0,31.98,32.0,5972.0,31.99,32.0,31.98,32.0,5972.0
2017-03-20 15:30:00,31.99,32.0,31.99,32.0,6701.0,31.99,32.0,31.99,32.0,6701.0
2017-03-20 15:35:00,32.0,32.0,31.95,31.95,40056.0,32.0,32.0,31.95,31.95,40056.0
2017-03-20 15:40:00,31.95,31.96,31.95,31.96,6954.0,31.95,31.96,31.95,31.96,6954.0
2017-03-20 15:45:00,31.96,31.99,31.95,31.98,32237.0,31.96,31.99,31.95,31.98,32237.0
2017-03-20 15:50:00,31.98,31.98,31.95,31.96,46811.0,31.98,31.98,31.95,31.96,46811.0
2017-03-20 15:55:00,31.95,31.96,31.94,31.94,76025.0,31.95,31.96,31.94,31.94,76025.0
2017-03-21 09:30:00,32.09,32.1,32.04,32.08,16686.0,32.09,32.1,32.04,32.08,16686.0
2017-03-21 09:35:00,32.08,32.14,32.08,32.13,4021.0,32.08,32.14,32.08,32.13,4021.0
2017-03-21 09:40:00,32.14,32.14,32.07,32.1,16570.0,32.14,32.14,32.07,32.1,16570.0
2017-03-21 09:45:00,32.09,32.13,32.09,32.13,8229.0,32.09,32.13,32.09,32.13,8229.0
2017-03-21 09:50:00,32.12,32.18,32.09,32.16,12838.0,32.12,32.18,32.09,32.16,12838.0
2017-03-21 09:55:00,32.16,32.19,32.14,32.16,15203.0,32.16,32.19,32.14,32.16,15203.0
2017-03-21 10:00:00,32.15,32.15,32.05,32.1,31320.0,32.15,32.15,32.05,32.1,31320.0
2017-03-21 10:05:00,32.1,32.1,32.02,32.04,10592.0,32.1,32.1,32.02,32.04,10592.0
2017-03-21 10:10:00,32.06,32.06,31.98,31.98,9449.0,32.06,32.06,31.98,31.98,9449.0
2017-03-21 10:15:00,31.99,32.02,31.97,32.01,7581.0,31.99,32.02,31.97,32.01,7581.0
2017-03-21 10:20:00,32.01,32.02,31.96,31.96,7870.0,32.01,32.02,31.96,31.96,7870.0
2017-03-21 10:25:00,31.96,31.99,31.92,31.92,11100.0,31.96,31.99,31.92,31.92,11100.0
2017-03-21 10:30:00,31.91,31.94,31.89,31.94,5599.0,31.91,31.94,31.89,31.94,5599.0
2017-03-21 10:35:00,31.94,31.95,31.89,31.91,11698.0,31.94,31.95,31.89,31.91,11698.0
2017-03-21 10:40:00,31.91,31.93,31.89,31.9,5640.0,31.91,31.93,31.89,31.9,5640.0
2017-03-21 10:45:00,31.89,31.89,31.82,31.83,17145.0,31.89,31.89,31.82,31.83,17145.0
2017-03-21 10:50:00,31.83,31.84,31.79,31.8,19850.0,31.83,31.84,31.79,31.8,19850.0
2017-03-21 10:55:00,31.81,31.82,31.75,31.79,8089.0,31.81,31.82,31.75,31.79,8089.0
2017-03-21 11:00:00,31.8,31.83,31.8,31.81,6019.0,31.8,31.83,31.8,31.81,6019.0
2017-03-21 11:05:00,31.81,31.83,31.77,31.79,5100.0,31.81,31.83,31.77,31.79,5100.0
2017-03-21 11:10:00,31.8,31.81,31.77,31.78,5204.0,31.8,31.81,31.77,31.78,5204.0
2017-03-21 11:15:00,31.77,31.78,31.67,31.68,14016.0,31.77,31.78,31.67,31.68,14016.0
2017-03-21 11:20:00,31.68,31.74,31.66,31.74,9859.0,31.68,31.74,31.66,31.74,9859.0
2017-03-21 11:25:00,31.71,31.75,31.69,31.73,18500.0,31.71,31.75,31.69,31.73,18500.0
2017-03-21 11:30:00,31.74,31.74,31.67,31.69,13577.0,31.74,31.74,31.67,31.69,13577.0
2017-03-21 11:35:00,31.7,31.7,31.62,31.67,13246.0,31.7,31.7,31.62,31.67,13246.0
2017-03-21 11:40:00,31.67,31.7,31.63,31.67,6664.0,31.67,31.7,31.63,31.67,6664.0
2017-03-21 11:45:00,31.67,31.68,31.62,31.65,41716.0,31.67,31.68,31.62,31.65,41716.0
2017-03-21 11:50:00,31.65,31.71,31.65,31.67,23994.0,31.65,31.71,31.65,31.67,23994.0
2017-03-21 11:55:00,31.68,31.75,31.67,31.75,12976.0,31.68,31.75,31.67,31.75,12976.0
2017-03-21 12:00:00,31.75,31.77,31.72,31.74,9349.0,31.75,31.77,31.72,31.74,9349.0
2017-03-21 12:05:00,31.74,31.76,31.73,31.73,8450.0,31.74,31.76,31.73,31.73,8450.0
2017-03-21 12:10:00,31.73,31.74,31.67,31.68,8571.0,31.73,31.74,31.67,31.68,8571.0
2017-03-21 12:15:00,31.68,31.68,31.61,31.63,7364.0,31.68,31.68,31.61,31.63,7364.0
2017-03-21 12:20:00,31.63,31.67,31.61,31.61,4000.0,31.63,31.67,31.61,31.61,4000.0
2017-03-21 12:25:00,31.63,31.63,31.6,31.62,19014.0,31.63,31.63,31.6,31.62,19014.0
2017-03-21 12:30:00,31.61,31.64,31.6,31.63,22496.0,31.61,31.64,31.6,31.63,22496.0
2017-03-21 12:35:00,31.63,31.63,31.61,31.63,3200.0,31.63,31.63,31.61,31.63,3200.0
2017-03-21 12:40:00,31.63,31.63,31.61,31.63,3654.0,31.63,31.63,31.61,31.63,3654.0
2017-03-21 12:45:00,31.62,31.62,31.6,31.6,6066.0,31.62,31.62,31.6,31.6,6066.0
2017-03-21 12:50:00,31.61,31.62,31.57,31.62,9468.0,31.61,31.62,31.57,31.62,9468.0
2017-03-21 12:55:00,31.62,31.69,31.61,31.66,4769.0,31.62,31.69,31.61,31.66,4769.0
2017-03-21 13:00:00,31.65,31.65,31.63,31.64,8176.0,31.65,31.65,31.63,31.64,8176.0
2017-03-21 13:05:00,31.64,31.64,31.6,31.6,7419.0,31.64,31.64,31.6,31.6,7419.0
2017-03-21 13:10:00,31.6,31.62,31.59,31.61,7098.0,31.6,31.62,31.59,31.61,7098.0
2017-03-21 13:15:00,31.63,31.65,31.62,31.64,4700.0,31.63,31.65,31.62,31.64,4700.0
2017-03-21 13:20:00,31.63,31.64,31.6,31.61,7442.0,31.63,31.64,31.6,31.61,7442.0
2017-03-21 13:25:00,31.62,31.68,31.62,31.67,8616.0,31.62,31.68,31.62,31.67,8616.0
2017-03-21 13:30:00,31.67,31.68,31.65,31.65,5500.0,31.67,31.68,31.65,31.65,5500.0
2017-03-21 13:35:00,31.64,31.64,31.61,31.62,6637.0,31.64,31.64,31.61,31.62,6637.0
2017-03-21 13:40:00,31.62,31.64,31.61,31.62,4400.0,31.62,31.64,31.61,31.62,4400.0
2017-03-21 13:45:00,31.62,31.63,31.6,31.6,3600.0,31.62,31.63,31.6,31.6,3600.0
2017-03-21 13:50:00,31.61,31.61,31.57,31.58,6762.0,31.61,31.61,31.57,31.58,6762.0
2017-03-21 13:55:00,31.58,31.6,31.57,31.57,3500.0,31.58,31.6,31.57,31.57,3500.0
2017-03-21 14:00:00,31.58,31.6,31.57,31.57,8479.0,31.58,31.6,31.57,31.57,8479.0
2017-03-21 14:05:00,31.56,31.62,31.55,31.62,17289.0,31.56,31.62,31.55,31.62,17289.0
2017-03-21 14:10:00,31.61,31.62,31.6,31.62,17700.0,31.61,31.62,31.6,31.62,17700.0
2017-03-21 14:15:00,31.62,31.65,31.61,31.65,10100.0,31.62,31.65,31.61,31.65,10100.0
2017-03-21 14:20:00,31.64,31.64,31.61,31.62,12217.0,31.64,31.64,31.61,31.62,12217.0
2017-03-21 14:25:00,31.62,31.64,31.62,31.64,7559.0,31.62,31.64,31.62,31.64,7559.0
2017-03-21 14:30:00,31.63,31.68,31.63,31.68,11600.0,31.63,31.68,31.63,31.68,11600.0
2017-03-21 14:35:00,31.69,31.69,31.66,31.67,11369.0,31.69,31.69,31.66,31.67,11369.0
2017-03-21 14:40:00,31.67,31.68,31.64,31.64,13677.0,31.67,31.68,31.64,31.64,13677.0
2017-03-21 14:45:00,31.64,31.64,31.59,31.63,12732.0,31.64,31.64,31.59,31.63,12732.0
2017-03-21 14:50:00,31.62,31.65,31.6,31.65,9752.0,31.62,31.65,31.6,31.65,9752.0
2017-03-21 14:55:00,31.65,31.69,31.63,31.66,12099.0,31.65,31.69,31.63,31.66,12099.0
2017-03-21 15:00:00,31.66,31.66,31.62,31.63,6895.0,31.66,31.66,31.62,31.63,6895.0
2017-03-21 15:05:00,31.63,31.67,31.62,31.64,7600.0,31.63,31.67,31.62,31.64,7600.0
2017-03-21 15:10:00,31.63,31.65,31.61,31.62,7423.0,31.63,31.65,31.61,31.62,7423.0
2017-03-21 15:15:00,31.62,31.63,31.59,31.62,16600.0,31.62,31.63,31.59,31.62,16600.0
2017-03-21 15:20:00,31.62,31.62,31.59,31.6,24622.0,31.62,31.62,31.59,31.6,24622.0
2017-03-21 15:25:00,31.61,31.61,31.59,31.6,12500.0,31.61,31.61,31.59,31.6,12500.0
2017-03-21 15:30:00,31.6,31.6,31.49,31.5,76959.0,31.6,31.6,31.49,31.5,76959.0
2017-03-21 15:35:00,31.49,31.53,31.49,31.49,24672.0,31.49,31.53,31.49,31.49,24672.0
2017-03-21 15:40:00,31.5,31.5,31.44,31.45,35480.0,31.5,31.5,31.44,31.45,35480.0
2017-03-21 15:45:00,31.45,31.51,31.45,31.48,36638.0,31.45,31.51,31.45,31.48,36638.0
2017-03-21 15:50:00,31.49,31.52,31.46,31.51,86709.0,31.49,31.52,31.46,31.51,86709.0
2017-03-21 15:55:00,31.52,31.56,31.48,31.51,272627.0,31.52,31.56,31.48,31.51,272627.0
2017-03-22 09:30:00,30.35,31.64,30.35,31.64,21956.0,30.35,31.64,30.35,31.64,21956.0
2017-03-22 09:35:00,31.64,31.66,31.58,31.58,4746.0,31.64,31.66,31.58,31.58,4746.0
2017-03-22 09:40:00,31.56,31.65,31.56,31.64,7970.0,31.56,31.65,31.56,31.64,7970.0
2017-03-22 09:45:00,31.62,31.66,31.61,31.62,13250.0,31.62,31.66,31.61,31.62,13250.0
2017-03-22 09:50:00,31.63,31.64,31.56,31.56,8377.0,31.63,31.64,31.56,31.56,8377.0
2017-03-22 09:55:00,31.56,31.57,31.54,31.54,7413.0,31.56,31.57,31.54,31.54,7413.0
2017-03-22 10:00:00,31.54,31.67,31.54,31.66,19987.0,31.54,31.67,31.54,31.66,19987.0
2017-03-22 10:05:00,31.66,31.71,31.65,31.7,17774.0,31.66,31.71,31.65,31.7,17774.0
2017-03-22 10:10:00,31.7,31.71,31.65,31.67,8305.0,31.7,31.71,31.65,31.67,8305.0
2017-03-22 10:15:00,31.67,31.68,31.64,31.65,11972.0,31.67,31.68,31.64,31.65,11972.0
2017-03-22 10:20:00,31.64,31.69,31.63,31.65,10644.0,31.64,31.69,31.63,31.65,10644.0
2017-03-22 10:25:00,31.65,31.65,31.6,31.61,8684.0,31.65,31.65,31.6,31.61,8684.0
2017-03-22 10:30:00,31.61,31.61,31.53,31.55,12402.0,31.61,31.61,31.53,31.55,12402.0
2017-03-22 10:35:00,31.57,31.66,31.56,31.64,4615.0,31.57,31.66,31.56,31.64,4615.0
2017-03-22 10:40:00,31.64,31.67,31.63,31.64,7253.0,31.64,31.67,31.63,31.64,7253.0
2017-03-22 10:45:00,31.63,31.65,31.62,31.65,7415.0,31.63,31.65,31.62,31.65,7415.0
2017-03-22 10:50:00,31.65,31.7,31.65,31.69,5908.0,31.65,31.7,31.65,31.69,5908.0
2017-03-22 10:55:00,31.69,31.7,31.67,31.69,7630.0,31.69,31.7,31.67,31.69,7630.0
2017-03-22 11:00:00,31.69,31.69,31.64,31.67,8000.0,31.69,31.69,31.64,31.67,8000.0
2017-03-22 11:05:00,31.67,31.69,31.67,31.68,5907.0,31.67,31.69,31.67,31.68,5907.0
2017-03-22 11:10:00,31.69,31.69,31.66,31.68,7076.0,31.69,31.69,31.66,31.68,7076.0
2017-03-22 11:15:00,31.68,31.77,31.68,31.76,10567.0,31.68,31.77,31.68,31.76,10567.0
2017-03-22 11:20:00,31.75,31.79,31.73,31.77,5675.0,31.75,31.79,31.73,31.77,5675.0
2017-03-22 11:25:00,31.77,31.77,31.74,31.75,5069.0,31.77,31.77,31.74,31.75,5069.0
2017-03-22 11:30:00,31.76,31.76,31.72,31.72,5460.0,31.76,31.76,31.72,31.72,5460.0
2017-03-22 11:35:00,31.71,31.74,31.7,31.73,6476.0,31.71,31.74,31.7,31.73,6476.0
2017-03-22 11:40:00,31.74,31.78,31.73,31.77,3000.0,31.74,31.78,31.73,31.77,3000.0
2017-03-22 11:45:00,31.78,31.78,31.74,31.76,8180.0,31.78,31.78,31.74,31.76,8180.0
2017-03-22 11:50:00,31.76,31.77,31.74,31.75,7391.0,31.76,31.77,31.74,31.75,7391.0
2017-03-22 11:55:00,31.74,31.77,31.74,31.77,5724.0,31.74,31.77,31.74,31.77,5724.0
2017-03-22 12:00:00,31.78,31.78,31.76,31.78,5712.0,31.78,31.78,31.76,31.78,5712.0
2017-03-22 12:05:00,31.77,31.78,31.74,31.74,5019.0,31.77,31.78,31.74,31.74,5019.0
2017-03-22 12:10:00,31.75,31.75,31.71,31.72,5600.0,31.75,31.75,31.71,31.72,5600.0
2017-03-22 12:15:00,31.71,31.72,31.68,31.68,8214.0,31.71,31.72,31.68,31.68,8214.0
2017-03-22 12:20:00,31.68,31.7,31.68,31.68,6403.0,31.68,31.7,31.68,31.68,6403.0
2017-03-22 12:25:00,31.67,31.69,31.66,31.67,11200.0,31.67,31.69,31.66,31.67,11200.0
2017-03-22 12:30:00,31.67,31.71,31.65,31.69,7700.0,31.67,31.71,31.65,31.69,7700.0
2017-03-22 12:35:00,31.7,31.72,31.69,31.7,7586.0,31.7,31.72,31.69,31.7,7586.0
2017-03-22 12:40:00,31.7,31.72,31.7,31.71,10450.0,31.7,31.72,31.7,31.71,10450.0
2017-03-22 12:45:00,31.7,31.71,31.69,31.71,4052.0,31.7,31.71,31.69,31.71,4052.0
2017-03-22 12:50:00,31.7,31.7,31.66,31.67,9179.0,31.7,31.7,31.66,31.67,9179.0
2017-03-22 12:55:00,31.68,31.7,31.66,31.7,6124.0,31.68,31.7,31.66,31.7,6124.0
2017-03-22 13:00:00,31.7,31.7,31.63,31.68,17690.0,31.7,31.7,31.63,31.68,17690.0
2017-03-22 13:05:00,31.68,31.69,31.66,31.68,6700.0,31.68,31.69,31.66,31.68,6700.0
2017-03-22 13:10:00,31.68,31.7,31.67,31.69,13369.0,31.68,31.7,31.67,31.69,13369.0
2017-03-22 13:15:00,31.68,31.71,31.67,31.71,6880.0,31.68,31.71,31.67,31.71,6880.0
2017-03-22 13:20:00,31.71,31.73,31.7,31.7,5500.0,31.71,31.73,31.7,31.7,5500.0
2017-03-22 13:25:00,31.71,31.72,31.69,31.72,5000.0,31.71,31.72,31.69,31.72,5000.0
2017-03-22 13:30:00,31.71,31.75,31.71,31.75,11811.0,31.71,31.75,31.71,31.75,11811.0
2017-03-22 13:35:00,31.75,31.77,31.74,31.76,8174.0,31.75,31.77,31.74,31.76,8174.0
2017-03-22 13:40:00,31.77,31.77,31.74,31.74,5813.0,31.77,31.77,31.74,31.74,5813.0
2017-03-22 13:45:00,31.75,31.75,31.7,31.71,6254.0,31.75,31.75,31.7,31.71,6254.0
2017-03-22 13:50:00,31.71,31.71,31.7,31.71,1500.0,31.71,31.71,31.7,31.71,1500.0
2017-03-22 13:55:00,31.7,31.7,31.67,31.67,9847.0,31.7,31.7,31.67,31.67,9847.0
2017-03-22 14:00:00,31.68,31.74,31.68,31.73,9201.0,31.68,31.74,31.68,31.73,9201.0
2017-03-22 14:05:00,31.72,31.72,31.69,31.7,6908.0,31.72,31.72,31.69,31.7,6908.0
2017-03-22 14:10:00,31.7,31.73,31.7,31.72,5420.0,31.7,31.73,31.7,31.72,5420.0
2017-03-22 14:15:00,31.72,31.73,31.7,31.71,7724.0,31.72,31.73,31.7,31.71,7724.0
2017-03-22 14:20:00,31.71,31.72,31.7,31.72,5800.0,31.71,31.72,31.7,31.72,5800.0
2017-03-22 14:25:00,31.72,31.73,31.67,31.67,13160.0,31.72,31.73,31.67,31.67,13160.0
2017-03-22 14:30:00,31.67,31.72,31.67,31.71,12752.0,31.67,31.72,31.67,31.71,12752.0
2017-03-22 14:35:00,31.71,31.74,31.7,31.74,5969.0,31.71,31.74,31.7,31.74,5969.0
2017-03-22 14:40:00,31.75,31.76,31.74,31.76,6804.0,31.75,31.76,31.74,31.76,6804.0
2017-03-22 14:45:00,31.76,31.78,31.75,31.78,8517.0,31.76,31.78,31.75,31.78,8517.0
2017-03-22 14:50:00,31.78,31.8,31.77,31.8,8570.0,31.78,31.8,31.77,31.8,8570.0
2017-03-22 14:55:00,31.79,31.8,31.78,31.8,4521.0,31.79,31.8,31.78,31.8,4521.0
2017-03-22 15:00:00,31.8,31.82,31.79,31.82,12769.0,31.8,31.82,31.79,31.82,12769.0
2017-03-22 15:05:00,31.82,31.84,31.81,31.84,12223.0,31.82,31.84,31.81,31.84,12223.0
2017-03-22 15:10:00,31.84,31.85,31.82,31.84,8093.0,31.84,31.85,31.82,31.84,8093.0
2017-03-22 15:15:00,31.83,31.86,31.83,31.86,8465.0,31.83,31.86,31.83,31.86,8465.0
2017-03-22 15:20:00,31.86,31.88,31.85,31.86,17315.0,31.86,31.88,31.85,31.86,17315.0
2017-03-22 15:25:00,31.86,31.87,31.82,31.82,14898.0,31.86,31.87,31.82,31.82,14898.0
2017-03-22 15:30:00,31.82,31.83,31.78,31.78,8965.0,31.82,31.83,31.78,31.78,8965.0
2017-03-22 15:35:00,31.79,31.8,31.77,31.77,15942.0,31.79,31.8,31.77,31.77,15942.0
2017-03-22 15:40:00,31.77,31.8,31.76,31.77,20010.0,31.77,31.8,31.76,31.77,20010.0
2017-03-22 15:45:00,31.77,31.82,31.77,31.82,18697.0,31.77,31.82,31.77,31.82,18697.0
2017-03-22 15:50:00,31.82,31.83,31.81,31.82,34285.0,31.82,31.83,31.81,31.82,34285.0
2017-03-22 15:55:00,31.83,31.83,31.79,31.79,83517.0,31.83,31.83,31.79,31.79,83517.0
2017-03-23 09:30:00,31.8,31.8,31.63,31.64,12538.0,31.8,31.8,31.63,31.64,12538.0
2017-03-23 09:35:00,31.68,31.88,31.65,31.79,12130.0,31.68,31.88,31.65,31.79,12130.0
2017-03-23 09:40:00,31.76,31.8,31.67,31.75,14219.0,31.76,31.8,31.67,31.75,14219.0
2017-03-23 09:45:00,31.72,31.89,31.72,31.86,5801.0,31.72,31.89,31.72,31.86,5801.0
2017-03-23 09:50:00,31.86,31.87,31.8,31.86,7795.0,31.86,31.87,31.8,31.86,7795.0
2017-03-23 09:55:00,31.84,31.86,31.83,31.86,5400.0,31.84,31.86,31.83,31.86,5400.0
2017-03-23 10:00:00,31.85,31.88,31.85,31.87,19133.0,31.85,31.88,31.85,31.87,19133.0
2017-03-23 10:05:00,31.87,31.89,31.84,31.86,15478.0,31.87,31.89,31.84,31.86,15478.0
2017-03-23 10:10:00,31.85,31.87,31.84,31.85,10800.0,31.85,31.87,31.84,31.85,10800.0
2017-03-23 10:15:00,31.85,31.86,31.82,31.84,19062.0,31.85,31.86,31.82,31.84,19062.0
2017-03-23 10:20:00,31.85,31.86,31.83,31.84,16628.0,31.85,31.86,31.83,31.84,16628.0
2017-03-23 10:25:00,31.83,31.83,31.81,31.83,4652.0,31.83,31.83,31.81,31.83,4652.0
2017-03-23 10:30:00,31.83,31.86,31.82,31.84,8911.0,31.83,31.86,31.82,31.84,8911.0
2017-03-23 10:35:00,31.85,31.87,31.84,31.86,68683.0,31.85,31.87,31.84,31.86,68683.0
2017-03-23 10:40:00,31.86,31.96,31.85,31.96,22243.0,31.86,31.96,31.85,31.96,22243.0
2017-03-23 10:45:00,31.96,31.96,31.88,31.88,7903.0,31.96,31.96,31.88,31.88,7903.0
2017-03-23 10:50:00,31.89,31.9,31.87,31.9,4750.0,31.89,31.9,31.87,31.9,4750.0
2017-03-23 10:55:00,31.9,31.9,31.86,31.87,6057.0,31.9,31.9,31.86,31.87,6057.0
2017-03-23 11:00:00,31.87,31.87,31.84,31.84,6885.0,31.87,31.87,31.84,31.84,6885.0
2017-03-23 11:05:00,31.84,31.87,31.82,31.87,4800.0,31.84,31.87,31.82,31.87,4800.0
2017-03-23 11:10:00,31.86,31.9,31.86,31.88,7602.0,31.86,31.9,31.86,31.88,7602.0
2017-03-23 11:15:00,31.88,31.89,31.85,31.87,3282.0,31.88,31.89,31.85,31.87,3282.0
2017-03-23 11:20:00,31.87,31.88,31.84,31.86,2300.0,31.87,31.88,31.84,31.86,2300.0
2017-03-23 11:25:00,31.87,31.9,31.86,31.88,2600.0,31.87,31.9,31.86,31.88,2600.0
2017-03-23 11:30:00,31.88,31.89,31.87,31.89,2900.0,31.88,31.89,31.87,31.89,2900.0
2017-03-23 11:35:00,31.88,31.89,31.87,31.89,4700.0,31.88,31.89,31.87,31.89,4700.0
2017-03-23 11:40:00,31.88,31.88,31.86,31.86,2300.0,31.88,31.88,31.86,31.86,2300.0
2017-03-23 11:45:00,31.85,31.85,31.82,31.83,2700.0,31.85,31.85,31.82,31.83,2700.0
2017-03-23 11:50:00,31.83,31.84,31.78,31.81,17832.0,31.83,31.84,31.78,31.81,17832.0
2017-03-23 11:55:00,31.82,31.85,31.81,31.85,4955.0,31.82,31.85,31.81,31.85,4955.0
2017-03-23 12:00:00,31.85,31.9,31.84,31.9,15594.0,31.85,31.9,31.84,31.9,15594.0
2017-03-23 12:05:00,31.9,31.91,31.88,31.89,6246.0,31.9,31.91,31.88,31.89,6246.0
2017-03-23 12:10:00,31.89,31.89,31.87,31.88,16162.0,31.89,31.89,31.87,31.88,16162.0
2017-03-23 12:15:00,31.88,31.89,31.87,31.87,5800.0,31.88,31.89,31.87,31.87,5800.0
2017-03-23 12:20:00,31.88,31.9,31.87,31.87,24184.0,31.88,31.9,31.87,31.87,24184.0
2017-03-23 12:25:00,31.88,31.89,31.86,31.86,6585.0,31.88,31.89,31.86,31.86,6585.0
2017-03-23 12:30:00,31.86,31.87,31.85,31.85,4789.0,31.86,31.87,31.85,31.85,4789.0
2017-03-23 12:35:00,31.85,31.86,31.82,31.83,3007.0,31.85,31.86,31.82,31.83,3007.0
2017-03-23 12:40:00,31.84,31.86,31.83,31.83,7393.0,31.84,31.86,31.83,31.83,7393.0
2017-03-23 12:45:00,31.84,31.85,31.8,31.81,5072.0,31.84,31.85,31.8,31.81,5072.0
2017-03-23 12:50:00,31.81,31.81,31.8,31.81,1700.0,31.81,31.81,31.8,31.81,1700.0
2017-03-23 12:55:00,31.82,31.85,31.82,31.85,6100.0,31.82,31.85,31.82,31.85,6100.0
2017-03-23 13:00:00,31.86,31.86,31.79,31.79,6640.0,31.86,31.86,31.79,31.79,6640.0
2017-03-23 13:05:00,31.8,31.8,31.75,31.75,4730.0,31.8,31.8,31.75,31.75,4730.0
2017-03-23 13:10:00,31.75,31.77,31.74,31.77,9670.0,31.75,31.77,31.74,31.77,9670.0
2017-03-23 13:15:00,31.78,31.8,31.74,31.8,5350.0,31.78,31.8,31.74,31.8,5350.0
2017-03-23 13:20:00,31.8,31.83,31.8,31.83,4713.0,31.8,31.83,31.8,31.83,4713.0
2017-03-23 13:25:00,31.82,31.82,31.75,31.75,5775.0,31.82,31.82,31.75,31.75,5775.0
2017-03-23 13:30:00,31.76,31.82,31.76,31.78,11000.0,31.76,31.82,31.76,31.78,11000.0
2017-03-23 13:35:00,31.78,31.8,31.77,31.77,9515.0,31.78,31.8,31.77,31.77,9515.0
2017-03-23 13:40:00,31.76,31.8,31.76,31.8,3057.0,31.76,31.8,31.76,31.8,3057.0
2017-03-23 13:45:00,31.8,31.83,31.8,31.83,4411.0,31.8,31.83,31.8,31.83,4411.0
2017-03-23 13:50:00,31.83,31.84,31.82,31.83,4200.0,31.83,31.84,31.82,31.83,4200.0
2017-03-23 13:55:00,31.83,31.83,31.8,31.81,6800.0,31.83,31.83,31.8,31.81,6800.0
2017-03-23 14:00:00,31.8,31.83,31.8,31.82,2422.0,31.8,31.83,31.8,31.82,2422.0
2017-03-23 14:05:00,31.82,31.82,31.79,31.81,7278.0,31.82,31.82,31.79,31.81,7278.0
2017-03-23 14:10:00,31.82,31.83,31.81,31.82,3100.0,31.82,31.83,31.81,31.82,3100.0
2017-03-23 14:15:00,31.82,31.83,31.81,31.82,6200.0,31.82,31.83,31.81,31.82,6200.0
2017-03-23 14:20:00,31.82,31.84,31.81,31.82,4300.0,31.82,31.84,31.81,31.82,4300.0
2017-03-23 14:25:00,31.81,31.83,31.81,31.81,4749.0,31.81,31.83,31.81,31.81,4749.0
2017-03-23 14:30:00,31.81,31.83,31.8,31.83,3944.0,31.81,31.83,31.8,31.83,3944.0
2017-03-23 14:35:00,31.82,31.83,31.81,31.82,4400.0,31.82,31.83,31.81,31.82,4400.0
2017-03-23 14:40:00,31.81,31.85,31.81,31.85,5800.0,31.81,31.85,31.81,31.85,5800.0
2017-03-23 14:45:00,31.85,31.85,31.83,31.84,5977.0,31.85,31.85,31.83,31.84,5977.0
2017-03-23 14:50:00,31.84,31.84,31.82,31.84,5918.0,31.84,31.84,31.82,31.84,5918.0
2017-03-23 14:55:00,31.84,31.86,31.82,31.82,11528.0,31.84,31.86,31.82,31.82,11528.0
2017-03-23 15:00:00,31.81,31.82,31.77,31.79,9993.0,31.81,31.82,31.77,31.79,9993.0
2017-03-23 15:05:00,31.79,31.8,31.78,31.78,4929.0,31.79,31.8,31.78,31.78,4929.0
2017-03-23 15:10:00,31.79,31.79,31.73,31.74,13995.0,31.79,31.79,31.73,31.74,13995.0
2017-03-23 15:15:00,31.75,31.76,31.7,31.71,18511.0,31.75,31.76,31.7,31.71,18511.0
2017-03-23 15:20:00,31.71,31.74,31.71,31.71,8981.0,31.71,31.74,31.71,31.71,8981.0
2017-03-23 15:25:00,31.72,31.73,31.7,31.71,8589.0,31.72,31.73,31.7,31.71,8589.0
2017-03-23 15:30:00,31.71,31.72,31.64,31.67,18061.0,31.71,31.72,31.64,31.67,18061.0
2017-03-23 15:35:00,31.67,31.72,31.66,31.71,13030.0,31.67,31.72,31.66,31.71,13030.0
2017-03-23 15:40:00,31.71,31.73,31.69,31.7,12373.0,31.71,31.73,31.69,31.7,12373.0
2017-03-23 15:45:00,31.7,31.75,31.69,31.75,32911.0,31.7,31.75,31.69,31.75,32911.0
2017-03-23 15:50:00,31.75,31.76,31.71,31.76,34960.0,31.75,31.76,31.71,31.76,34960.0
2017-03-23 15:55:00,31.76,31.79,31.72,31.74,73700.0,31.76,31.79,31.72,31.74,73700.0
2017-03-24 09:30:00,31.78,31.87,31.78,31.85,15428.0,31.78,31.87,31.78,31.85,15428.0
2017-03-24 09:35:00,31.87,31.88,31.86,31.87,9719.0,31.87,31.88,31.86,31.87,9719.0
2017-03-24 09:40:00,31.88,31.95,31.87,31.93,14474.0,31.88,31.95,31.87,31.93,14474.0
2017-03-24 09:45:00,31.93,32.01,31.93,32.0,14584.0,31.93,32.01,31.93,32.0,14584.0
2017-03-24 09:50:00,31.99,32.02,31.96,31.97,12098.0,31.99,32.02,31.96,31.97,12098.0
2017-03-24 09:55:00,31.98,31.98,31.93,31.95,10070.0,31.98,31.98,31.93,31.95,10070.0
2017-03-24 10:00:00,31.94,31.95,31.9,31.91,46696.0,31.94,31.95,31.9,31.91,46696.0
2017-03-24 10:05:00,31.91,31.94,31.91,31.94,5016.0,31.91,31.94,31.91,31.94,5016.0
2017-03-24 10:10:00,31.94,31.94,31.92,31.93,20020.0,31.94,31.94,31.92,31.93,20020.0
2017-03-24 10:15:00,31.93,31.96,31.92,31.94,19498.0,31.93,31.96,31.92,31.94,19498.0
2017-03-24 10:20:00,31.94,31.94,31.9,31.91,14013.0,31.94,31.94,31.9,31.91,14013.0
2017-03-24 10:25:00,31.91,31.92,31.9,31.91,2700.0,31.91,31.92,31.9,31.91,2700.0
2017-03-24 10:30:00,31.9,31.94,31.88,31.94,12586.0,31.9,31.94,31.88,31.94,12586.0
2017-03-24 10:35:00,31.93,31.94,31.93,31.93,5148.0,31.93,31.94,31.93,31.93,5148.0
2017-03-24 10:40:00,31.93,31.93,31.91,31.93,8950.0,31.93,31.93,31.91,31.93,8950.0
2017-03-24 10:45:00,31.93,31.93,31.91,31.91,8000.0,31.93,31.93,31.91,31.91,8000.0
2017-03-24 10:50:00,31.91,31.93,31.9,31.93,9455.0,31.91,31.93,31.9,31.93,9455.0
2017-03-24 10:55:00,31.93,31.93,31.91,31.91,5809.0,31.93,31.93,31.91,31.91,5809.0
2017-03-24 11:00:00,31.91,31.92,31.88,31.89,7606.0,31.91,31.92,31.88,31.89,7606.0
2017-03-24 11:05:00,31.89,31.9,31.86,31.86,9185.0,31.89,31.9,31.86,31.86,9185.0
2017-03-24 11:10:00,31.86,31.9,31.86,31.9,8385.0,31.86,31.9,31.86,31.9,8385.0
2017-03-24 11:15:00,31.9,31.9,31.86,31.86,5000.0,31.9,31.9,31.86,31.86,5000.0
2017-03-24 11:20:00,31.86,31.86,31.84,31.84,4040.0,31.86,31.86,31.84,31.84,4040.0
2017-03-24 11:25:00,31.84,31.85,31.81,31.82,9530.0,31.84,31.85,31.81,31.82,9530.0
2017-03-24 11:30:00,31.81,31.85,31.81,31.83,14834.0,31.81,31.85,31.81,31.83,14834.0
2017-03-24 11:35:00,31.84,31.85,31.83,31.83,5495.0,31.84,31.85,31.83,31.83,5495.0
2017-03-24 11:40:00,31.83,31.86,31.83,31.85,8155.0,31.83,31.86,31.83,31.85,8155.0
2017-03-24 11:45:00,31.85,31.86,31.84,31.84,4164.0,31.85,31.86,31.84,31.84,4164.0
2017-03-24 11:50:00,31.84,31.85,31.83,31.85,9717.0,31.84,31.85,31.83,31.85,9717.0
2017-03-24 11:55:00,31.86,31.87,31.85,31.86,17538.0,31.86,31.87,31.85,31.86,17538.0
2017-03-24 12:00:00,31.87,31.87,31.85,31.86,15101.0,31.87,31.87,31.85,31.86,15101.0
2017-03-24 12:05:00,31.86,31.86,31.85,31.85,8039.0,31.86,31.86,31.85,31.85,8039.0
2017-03-24 12:10:00,31.86,31.86,31.8,31.81,16270.0,31.86,31.86,31.8,31.81,16270.0
2017-03-24 12:15:00,31.81,31.82,31.77,31.78,8667.0,31.81,31.82,31.77,31.78,8667.0
2017-03-24 12:20:00,31.77,31.77,31.74,31.76,6411.0,31.77,31.77,31.74,31.76,6411.0
2017-03-24 12:25:00,31.75,31.81,31.73,31.79,16164.0,31.75,31.81,31.73,31.79,16164.0
2017-03-24 12:30:00,31.79,31.8,31.78,31.78,3700.0,31.79,31.8,31.78,31.78,3700.0
2017-03-24 12:35:00,31.78,31.8,31.77,31.8,6053.0,31.78,31.8,31.77,31.8,6053.0
2017-03-24 12:40:00,31.8,31.8,31.78,31.8,8507.0,31.8,31.8,31.78,31.8,8507.0
2017-03-24 12:45:00,31.79,31.79,31.78,31.79,6759.0,31.79,31.79,31.78,31.79,6759.0
2017-03-24 12:50:00,31.78,31.8,31.77,31.79,8988.0,31.78,31.8,31.77,31.79,8988.0
2017-03-24 12:55:00,31.78,31.79,31.78,31.79,640.0,31.78,31.79,31.78,31.79,640.0
2017-03-24 13:00:00,31.79,31.79,31.77,31.79,3700.0,31.79,31.79,31.77,31.79,3700.0
2017-03-24 13:05:00,31.78,31.79,31.74,31.74,8362.0,31.78,31.79,31.74,31.74,8362.0
2017-03-24 13:10:00,31.75,31.75,31.72,31.74,7912.0,31.75,31.75,31.72,31.74,7912.0
2017-03-24 13:15:00,31.74,31.75,31.74,31.74,3135.0,31.74,31.75,31.74,31.74,3135.0
2017-03-24 13:20:00,31.73,31.74,31.71,31.71,6533.0,31.73,31.74,31.71,31.71,6533.0
2017-03-24 13:25:00,31.71,31.74,31.71,31.73,57835.0,31.71,31.74,31.71,31.73,57835.0
2017-03-24 13:30:00,31.73,31.73,31.7,31.7,5614.0,31.73,31.73,31.7,31.7,5614.0
2017-03-24 13:35:00,31.71,31.71,31.69,31.7,5021.0,31.71,31.71,31.69,31.7,5021.0
2017-03-24 13:40:00,31.7,31.7,31.69,31.69,7002.0,31.7,31.7,31.69,31.69,7002.0
2017-03-24 13:45:00,31.7,31.71,31.68,31.71,4779.0,31.7,31.71,31.68,31.71,4779.0
2017-03-24 13:50:00,31.71,31.71,31.66,31.66,4151.0,31.71,31.71,31.66,31.66,4151.0
2017-03-24 13:55:00,31.66,31.66,31.64,31.65,8350.0,31.66,31.66,31.64,31.65,8350.0
2017-03-24 14:00:00,31.65,31.68,31.64,31.67,6536.0,31.65,31.68,31.64,31.67,6536.0
2017-03-24 14:05:00,31.68,31.68,31.66,31.67,3872.0,31.68,31.68,31.66,31.67,3872.0
2017-03-24 14:10:00,31.67,31.71,31.66,31.71,11993.0,31.67,31.71,31.66,31.71,11993.0
2017-03-24 14:15:00,31.7,31.71,31.69,31.71,8345.0,31.7,31.71,31.69,31.71,8345.0
2017-03-24 14:20:00,31.71,31.71,31.69,31.71,3242.0,31.71,31.71,31.69,31.71,3242.0
2017-03-24 14:25:00,31.71,31.71,31.67,31.68,7852.0,31.71,31.71,31.67,31.68,7852.0
2017-03-24 14:30:00,31.68,31.69,31.67,31.69,5669.0,31.68,31.69,31.67,31.69,5669.0
2017-03-24 14:35:00,31.69,31.69,31.65,31.65,5558.0,31.69,31.69,31.65,31.65,5558.0
2017-03-24 14:40:00,31.65,31.65,31.61,31.62,11042.0,31.65,31.65,31.61,31.62,11042.0
2017-03-24 14:45:00,31.62,31.62,31.59,31.61,11782.0,31.62,31.62,31.59,31.61,11782.0
2017-03-24 14:50:00,31.62,31.62,31.57,31.57,4625.0,31.62,31.62,31.57,31.57,4625.0
2017-03-24 14:55:00,31.58,31.58,31.55,31.55,7724.0,31.58,31.58,31.55,31.55,7724.0
2017-03-24 15:00:00,31.56,31.57,31.53,31.55,12046.0,31.56,31.57,31.53,31.55,12046.0
2017-03-24 15:05:00,31.55,31.57,31.54,31.57,8247.0,31.55,31.57,31.54,31.57,8247.0
2017-03-24 15:10:00,31.57,31.57,31.56,31.56,2006.0,31.57,31.57,31.56,31.56,2006.0
2017-03-24 15:15:00,31.56,31.58,31.53,31.57,13172.0,31.56,31.58,31.53,31.57,13172.0
2017-03-24 15:20:00,31.56,31.58,31.56,31.58,10783.0,31.56,31.58,31.56,31.58,10783.0
2017-03-24 15:25:00,31.58,31.61,31.57,31.6,12822.0,31.58,31.61,31.57,31.6,12822.0
2017-03-24 15:30:00,31.6,31.61,31.56,31.61,27674.0,31.6,31.61,31.56,31.61,27674.0
2017-03-24 15:35:00,31.62,31.67,31.59,31.67,33878.0,31.62,31.67,31.59,31.67,33878.0
2017-03-24 15:40:00,31.67,31.7,31.67,31.7,29668.0,31.67,31.7,31.67,31.7,29668.0
2017-03-24 15:45:00,31.69,31.7,31.65,31.68,47017.0,31.69,31.7,31.65,31.68,47017.0
2017-03-24 15:50:00,31.68,31.69,31.66,31.67,59214.0,31.68,31.69,31.66,31.67,59214.0
2017-03-24 15:55:00,31.67,31.67,31.61,31.61,147217.0,31.67,31.67,31.61,31.61,147217.0
2017-03-27 09:30:00,31.36,31.43,31.29,31.38,13506.0,31.36,31.43,31.29,31.38,13506.0
2017-03-27 09:35:00,31.47,31.47,31.32,31.34,11900.0,31.47,31.47,31.32,31.34,11900.0
2017-03-27 09:40:00,31.34,31.37,31.31,31.35,15869.0,31.34,31.37,31.31,31.35,15869.0
2017-03-27 09:45:00,31.35,31.35,31.29,31.33,18838.0,31.35,31.35,31.29,31.33,18838.0
2017-03-27 09:50:00,31.33,31.37,31.24,31.24,15999.0,31.33,31.37,31.24,31.24,15999.0
2017-03-27 09:55:00,31.24,31.28,31.21,31.26,31697.0,31.24,31.28,31.21,31.26,31697.0
2017-03-27 10:00:00,31.26,31.26,31.16,31.16,43064.0,31.26,31.26,31.16,31.16,43064.0
2017-03-27 10:05:00,31.17,31.18,31.06,31.08,53210.0,31.17,31.18,31.06,31.08,53210.0
2017-03-27 10:10:00,31.09,31.22,31.08,31.21,41820.0,31.09,31.22,31.08,31.21,41820.0
2017-03-27 10:15:00,31.2,31.29,31.2,31.21,23606.0,31.2,31.29,31.2,31.21,23606.0
2017-03-27 10:20:00,31.21,31.22,31.19,31.21,19521.0,31.21,31.22,31.19,31.21,19521.0
2017-03-27 10:25:00,31.21,31.25,31.19,31.23,30571.0,31.21,31.25,31.19,31.23,30571.0
2017-03-27 10:30:00,31.24,31.31,31.24,31.28,14444.0,31.24,31.31,31.24,31.28,14444.0
2017-03-27 10:35:00,31.29,31.29,31.18,31.19,49433.0,31.29,31.29,31.18,31.19,49433.0
2017-03-27 10:40:00,31.19,31.27,31.18,31.27,28132.0,31.19,31.27,31.18,31.27,28132.0
2017-03-27 10:45:00,31.27,31.32,31.26,31.28,14622.0,31.27,31.32,31.26,31.28,14622.0
2017-03-27 10:50:00,31.29,31.3,31.24,31.24,8260.0,31.29,31.3,31.24,31.24,8260.0
2017-03-27 10:55:00,31.24,31.3,31.24,31.25,13544.0,31.24,31.3,31.24,31.25,13544.0
2017-03-27 11:00:00,31.25,31.28,31.25,31.25,6100.0,31.25,31.28,31.25,31.25,6100.0
2017-03-27 11:05:00,31.25,31.26,31.23,31.23,11015.0,31.25,31.26,31.23,31.23,11015.0
2017-03-27 11:10:00,31.23,31.24,31.2,31.21,29979.0,31.23,31.24,31.2,31.21,29979.0
2017-03-27 11:15:00,31.21,31.23,31.2,31.21,17915.0,31.21,31.23,31.2,31.21,17915.0
2017-03-27 11:20:00,31.21,31.26,31.21,31.25,24140.0,31.21,31.26,31.21,31.25,24140.0
2017-03-27 11:25:00,31.25,31.35,31.24,31.33,17419.0,31.25,31.35,31.24,31.33,17419.0
2017-03-27 11:30:00,31.34,31.36,31.33,31.33,19195.0,31.34,31.36,31.33,31.33,19195.0
2017-03-27 11:35:00,31.34,31.34,31.28,31.29,27132.0,31.34,31.34,31.28,31.29,27132.0
2017-03-27 11:40:00,31.29,31.3,31.27,31.29,29340.0,31.29,31.3,31.27,31.29,29340.0
2017-03-27 11:45:00,31.28,31.28,31.26,31.28,17228.0,31.28,31.28,31.26,31.28,17228.0
2017-03-27 11:50:00,31.26,31.27,31.25,31.25,10721.0,31.26,31.27,31.25,31.25,10721.0
2017-03-27 11:55:00,31.25,31.3,31.24,31.3,41291.0,31.25,31.3,31.24,31.3,41291.0
2017-03-27 12:00:00,31.3,31.32,31.29,31.32,26726.0,31.3,31.32,31.29,31.32,26726.0
2017-03-27 12:05:00,31.32,31.37,31.32,31.35,25224.0,31.32,31.37,31.32,31.35,25224.0
2017-03-27 12:10:00,31.36,31.36,31.31,31.32,43115.0,31.36,31.36,31.31,31.32,43115.0
2017-03-27 12:15:00,31.33,31.36,31.32,31.35,29180.0,31.33,31.36,31.32,31.35,29180.0
2017-03-27 12:20:00,31.35,31.36,31.33,31.36,22524.0,31.35,31.36,31.33,31.36,22524.0
2017-03-27 12:25:00,31.36,31.36,31.33,31.35,91068.0,31.36,31.36,31.33,31.35,91068.0
2017-03-27 12:30:00,31.36,31.42,31.36,31.42,35908.0,31.36,31.42,31.36,31.42,35908.0
2017-03-27 12:35:00,31.42,31.43,31.4,31.43,44077.0,31.42,31.43,31.4,31.43,44077.0
2017-03-27 12:40:00,31.43,31.47,31.42,31.46,26211.0,31.43,31.47,31.42,31.46,26211.0
2017-03-27 12:45:00,31.46,31.49,31.45,31.49,16505.0,31.46,31.49,31.45,31.49,16505.0
2017-03-27 12:50:00,31.5,31.56,31.49,31.56,25334.0,31.5,31.56,31.49,31.56,25334.0
2017-03-27 12:55:00,31.56,31.57,31.53,31.56,12111.0,31.56,31.57,31.53,31.56,12111.0
2017-03-27 13:00:00,31.56,31.63,31.54,31.62,10368.0,31.56,31.63,31.54,31.62,10368.0
2017-03-27 13:05:00,31.62,31.63,31.6,31.61,7900.0,31.62,31.63,31.6,31.61,7900.0
2017-03-27 13:10:00,31.61,31.61,31.56,31.57,15268.0,31.61,31.61,31.56,31.57,15268.0
2017-03-27 13:15:00,31.57,31.6,31.56,31.57,10902.0,31.57,31.6,31.56,31.57,10902.0
2017-03-27 13:20:00,31.56,31.62,31.56,31.6,16344.0,31.56,31.62,31.56,31.6,16344.0
2017-03-27 13:25:00,31.61,31.61,31.55,31.57,14322.0,31.61,31.61,31.55,31.57,14322.0
2017-03-27 13:30:00,31.58,31.63,31.57,31.6,15200.0,31.58,31.63,31.57,31.6,15200.0
2017-03-27 13:35:00,31.59,31.6,31.56,31.56,5710.0,31.59,31.6,31.56,31.56,5710.0
2017-03-27 13:40:00,31.55,31.58,31.54,31.54,6493.0,31.55,31.58,31.54,31.54,6493.0
2017-03-27 13:45:00,31.55,31.55,31.53,31.55,9382.0,31.55,31.55,31.53,31.55,9382.0
2017-03-27 13:50:00,31.55,31.55,31.53,31.53,5991.0,31.55,31.55,31.53,31.53,5991.0
2017-03-27 13:55:00,31.53,31.56,31.52,31.55,7989.0,31.53,31.56,31.52,31.55,7989.0
2017-03-27 14:00:00,31.55,31.59,31.55,31.59,5195.0,31.55,31.59,31.55,31.59,5195.0
2017-03-27 14:05:00,31.59,31.65,31.58,31.64,16089.0,31.59,31.65,31.58,31.64,16089.0
2017-03-27 14:10:00,31.64,31.64,31.61,31.61,11501.0,31.64,31.64,31.61,31.61,11501.0
2017-03-27 14:15:00,31.62,31.63,31.59,31.6,6500.0,31.62,31.63,31.59,31.6,6500.0
2017-03-27 14:20:00,31.59,31.61,31.59,31.6,10673.0,31.59,31.61,31.59,31.6,10673.0
2017-03-27 14:25:00,31.6,31.61,31.58,31.6,20436.0,31.6,31.61,31.58,31.6,20436.0
2017-03-27 14:30:00,31.59,31.64,31.59,31.64,8534.0,31.59,31.64,31.59,31.64,8534.0
2017-03-27 14:35:00,31.64,31.66,31.64,31.66,17930.0,31.64,31.66,31.64,31.66,17930.0
2017-03-27 14:40:00,31.66,31.66,31.62,31.62,14718.0,31.66,31.66,31.62,31.62,14718.0
2017-03-27 14:45:00,31.63,31.69,31.62,31.67,14184.0,31.63,31.69,31.62,31.67,14184.0
2017-03-27 14:50:00,31.67,31.71,31.67,31.71,7346.0,31.67,31.71,31.67,31.71,7346.0
2017-03-27 14:55:00,31.7,31.77,31.7,31.76,21834.0,31.7,31.77,31.7,31.76,21834.0
2017-03-27 15:00:00,31.76,31.76,31.73,31.76,17987.0,31.76,31.76,31.73,31.76,17987.0
2017-03-27 15:05:00,31.75,31.76,31.71,31.72,11127.0,31.75,31.76,31.71,31.72,11127.0
2017-03-27 15:10:00,31.71,31.73,31.71,31.73,14536.0,31.71,31.73,31.71,31.73,14536.0
2017-03-27 15:15:00,31.72,31.74,31.72,31.74,13446.0,31.72,31.74,31.72,31.74,13446.0
2017-03-27 15:20:00,31.75,31.75,31.72,31.72,12127.0,31.75,31.75,31.72,31.72,12127.0
2017-03-27 15:25:00,31.72,31.73,31.7,31.7,20716.0,31.72,31.73,31.7,31.7,20716.0
2017-03-27 15:30:00,31.7,31.71,31.69,31.7,13981.0,31.7,31.71,31.69,31.7,13981.0
2017-03-27 15:35:00,31.7,31.75,31.69,31.75,31095.0,31.7,31.75,31.69,31.75,31095.0
2017-03-27 15:40:00,31.75,31.75,31.73,31.74,26770.0,31.75,31.75,31.73,31.74,26770.0
2017-03-27 15:45:00,31.74,31.74,31.71,31.71,33851.0,31.74,31.74,31.71,31.71,33851.0
2017-03-27 15:50:00,31.71,31.73,31.67,31.69,87995.0,31.71,31.73,31.67,31.69,87995.0
2017-03-27 15:55:00,31.69,31.7,31.66,31.68,106997.0,31.69,31.7,31.66,31.68,106997.0
2017-03-28 09:30:00,31.71,31.74,31.59,31.71,12280.0,31.71,31.74,31.59,31.71,12280.0
2017-03-28 09:35:00,31.71,31.8,31.7,31.71,11047.0,31.71,31.8,31.7,31.71,11047.0
2017-03-28 09:40:00,31.71,31.72,31.63,31.65,33385.0,31.71,31.72,31.63,31.65,33385.0
2017-03-28 09:45:00,31.65,31.65,31.53,31.58,25705.0,31.65,31.65,31.53,31.58,25705.0
2017-03-28 09:50:00,31.58,31.59,31.5,31.52,32872.0,31.58,31.59,31.5,31.52,32872.0
2017-03-28 09:55:00,31.51,31.54,31.43,31.43,19596.0,31.51,31.54,31.43,31.43,19596.0
2017-03-28 10:00:00,31.42,31.58,31.42,31.57,27454.0,31.42,31.58,31.42,31.57,27454.0
2017-03-28 10:05:00,31.55,31.56,31.49,31.55,16030.0,31.55,31.56,31.49,31.55,16030.0
2017-03-28 10:10:00,31.55,31.57,31.5,31.5,15969.0,31.55,31.57,31.5,31.5,15969.0
2017-03-28 10:15:00,31.51,31.51,31.47,31.48,8951.0,31.51,31.51,31.47,31.48,8951.0
2017-03-28 10:20:00,31.47,31.47,31.43,31.45,17110.0,31.47,31.47,31.43,31.45,17110.0
2017-03-28 10:25:00,31.46,31.54,31.45,31.53,11044.0,31.46,31.54,31.45,31.53,11044.0
2017-03-28 10:30:00,31.53,31.53,31.41,31.44,16908.0,31.53,31.53,31.41,31.44,16908.0
2017-03-28 10:35:00,31.43,31.43,31.39,31.4,12192.0,31.43,31.43,31.39,31.4,12192.0
2017-03-28 10:40:00,31.4,31.45,31.38,31.44,20617.0,31.4,31.45,31.38,31.44,20617.0
2017-03-28 10:45:00,31.44,31.46,31.43,31.45,8629.0,31.44,31.46,31.43,31.45,8629.0
2017-03-28 10:50:00,31.44,31.48,31.44,31.48,13621.0,31.44,31.48,31.44,31.48,13621.0
2017-03-28 10:55:00,31.49,31.49,31.46,31.49,11574.0,31.49,31.49,31.46,31.49,11574.0
2017-03-28 11:00:00,31.49,31.5,31.48,31.49,9056.0,31.49,31.5,31.48,31.49,9056.0
2017-03-28 11:05:00,31.49,31.5,31.48,31.49,26125.0,31.49,31.5,31.48,31.49,26125.0
2017-03-28 11:10:00,31.49,31.5,31.48,31.48,12559.0,31.49,31.5,31.48,31.48,12559.0
2017-03-28 11:15:00,31.49,31.5,31.47,31.47,15177.0,31.49,31.5,31.47,31.47,15177.0
2017-03-28 11:20:00,31.47,31.47,31.44,31.45,17817.0,31.47,31.47,31.44,31.45,17817.0
2017-03-28 11:25:00,31.44,31.45,31.44,31.45,4800.0,31.44,31.45,31.44,31.45,4800.0
2017-03-28 11:30:00,31.45,31.46,31.42,31.44,23661.0,31.45,31.46,31.42,31.44,23661.0
2017-03-28 11:35:00,31.44,31.45,31.42,31.44,8441.0,31.44,31.45,31.42,31.44,8441.0
2017-03-28 11:40:00,31.45,31.45,31.44,31.45,1300.0,31.45,31.45,31.44,31.45,1300.0
2017-03-28 11:45:00,31.45,31.49,31.44,31.49,16376.0,31.45,31.49,31.44,31.49,16376.0
2017-03-28 11:50:00,31.49,31.49,31.47,31.48,9991.0,31.49,31.49,31.47,31.48,9991.0
2017-03-28 11:55:00,31.48,31.49,31.47,31.48,9629.0,31.48,31.49,31.47,31.48,9629.0
2017-03-28 12:00:00,31.48,31.49,31.47,31.49,7745.0,31.48,31.49,31.47,31.49,7745.0
2017-03-28 12:05:00,31.48,31.49,31.47,31.49,17428.0,31.48,31.49,31.47,31.49,17428.0
2017-03-28 12:10:00,31.48,31.48,31.47,31.47,6594.0,31.48,31.48,31.47,31.47,6594.0
2017-03-28 12:15:00,31.48,31.48,31.43,31.44,16033.0,31.48,31.48,31.43,31.44,16033.0
2017-03-28 12:20:00,31.44,31.48,31.43,31.46,16164.0,31.44,31.48,31.43,31.46,16164.0
2017-03-28 12:25:00,31.45,31.46,31.44,31.45,14293.0,31.45,31.46,31.44,31.45,14293.0
2017-03-28 12:30:00,31.45,31.46,31.44,31.46,6600.0,31.45,31.46,31.44,31.46,6600.0
2017-03-28 12:35:00,31.46,31.46,31.45,31.46,2239.0,31.46,31.46,31.45,31.46,2239.0
2017-03-28 12:40:00,31.45,31.46,31.44,31.45,8777.0,31.45,31.46,31.44,31.45,8777.0
2017-03-28 12:45:00,31.45,31.45,31.43,31.44,5900.0,31.45,31.45,31.43,31.44,5900.0
2017-03-28 12:50:00,31.43,31.44,31.43,31.44,4500.0,31.43,31.44,31.43,31.44,4500.0
2017-03-28 12:55:00,31.44,31.45,31.43,31.44,68676.0,31.44,31.45,31.43,31.44,68676.0
2017-03-28 13:00:00,31.44,31.44,31.41,31.41,15592.0,31.44,31.44,31.41,31.41,15592.0
2017-03-28 13:05:00,31.42,31.44,31.39,31.43,50564.0,31.42,31.44,31.39,31.43,50564.0
2017-03-28 13:10:00,31.44,31.45,31.43,31.43,21406.0,31.44,31.45,31.43,31.43,21406.0
2017-03-28 13:15:00,31.44,31.44,31.43,31.44,6868.0,31.44,31.44,31.43,31.44,6868.0
2017-03-28 13:20:00,31.44,31.44,31.42,31.43,20335.0,31.44,31.44,31.42,31.43,20335.0
2017-03-28 13:25:00,31.43,31.43,31.41,31.43,10000.0,31.43,31.43,31.41,31.43,10000.0
2017-03-28 13:30:00,31.42,31.43,31.4,31.4,5721.0,31.42,31.43,31.4,31.4,5721.0
2017-03-28 13:35:00,31.41,31.44,31.4,31.44,13634.0,31.41,31.44,31.4,31.44,13634.0
2017-03-28 13:40:00,31.44,31.44,31.43,31.44,19400.0,31.44,31.44,31.43,31.44,19400.0
2017-03-28 13:45:00,31.44,31.44,31.43,31.43,20583.0,31.44,31.44,31.43,31.43,20583.0
2017-03-28 13:50:00,31.43,31.44,31.43,31.43,16092.0,31.43,31.44,31.43,31.43,16092.0
2017-03-28 13:55:00,31.44,31.46,31.43,31.45,37130.0,31.44,31.46,31.43,31.45,37130.0
2017-03-28 14:00:00,31.46,31.46,31.44,31.45,7933.0,31.46,31.46,31.44,31.45,7933.0
2017-03-28 14:05:00,31.44,31.45,31.44,31.45,22907.0,31.44,31.45,31.44,31.45,22907.0
2017-03-28 14:10:00,31.44,31.45,31.44,31.45,38653.0,31.44,31.45,31.44,31.45,38653.0
2017-03-28 14:15:00,31.45,31.45,31.43,31.44,31771.0,31.45,31.45,31.43,31.44,31771.0
2017-03-28 14:20:00,31.45,31.45,31.43,31.44,41178.0,31.45,31.45,31.43,31.44,41178.0
2017-03-28 14:25:00,31.44,31.44,31.42,31.43,18740.0,31.44,31.44,31.42,31.43,18740.0
2017-03-28 14:30:00,31.43,31.43,31.42,31.42,6100.0,31.43,31.43,31.42,31.42,6100.0
2017-03-28 14:35:00,31.43,31.44,31.42,31.44,25507.0,31.43,31.44,31.42,31.44,25507.0
2017-03-28 14:40:00,31.44,31.44,31.43,31.44,10937.0,31.44,31.44,31.43,31.44,10937.0
2017-03-28 14:45:00,31.44,31.44,31.43,31.44,22236.0,31.44,31.44,31.43,31.44,22236.0
2017-03-28 14:50:00,31.44,31.44,31.42,31.43,13577.0,31.44,31.44,31.42,31.43,13577.0
2017-03-28 14:55:00,31.43,31.43,31.42,31.43,12514.0,31.43,31.43,31.42,31.43,12514.0
2017-03-28 15:00:00,31.43,31.44,31.41,31.44,54495.0,31.43,31.44,31.41,31.44,54495.0
2017-03-28 15:05:00,31.44,31.44,31.43,31.44,10175.0,31.44,31.44,31.43,31.44,10175.0
2017-03-28 15:10:00,31.43,31.44,31.41,31.44,49388.0,31.43,31.44,31.41,31.44,49388.0
2017-03-28 15:15:00,31.44,31.44,31.41,31.41,28739.0,31.44,31.44,31.41,31.41,28739.0
2017-03-28 15:20:00,31.41,31.42,31.4,31.41,30707.0,31.41,31.42,31.4,31.41,30707.0
2017-03-28 15:25:00,31.4,31.41,31.4,31.41,13508.0,31.4,31.41,31.4,31.41,13508.0
2017-03-28 15:30:00,31.41,31.41,31.39,31.41,46448.0,31.41,31.41,31.39,31.41,46448.0
2017-03-28 15:35:00,31.41,31.41,31.39,31.41,63476.0,31.41,31.41,31.39,31.41,63476.0
2017-03-28 15:40:00,31.41,31.43,31.4,31.43,47629.0,31.41,31.43,31.4,31.43,47629.0
2017-03-28 15:45:00,31.42,31.43,31.41,31.41,44445.0,31.42,31.43,31.41,31.41,44445.0
2017-03-28 15:50:00,31.41,31.42,31.39,31.4,78629.0,31.41,31.42,31.39,31.4,78629.0
2017-03-28 15:55:00,31.39,31.42,31.37,31.39,180241.0,31.39,31.42,31.37,31.39,180241.0
2017-03-29 09:30:00,31.2,31.37,31.2,31.34,8410.0,31.2,31.37,31.2,31.34,8410.0
2017-03-29 09:35:00,31.32,31.37,31.29,31.36,5900.0,31.32,31.37,31.29,31.36,5900.0
2017-03-29 09:40:00,31.35,31.41,31.35,31.38,8513.0,31.35,31.41,31.35,31.38,8513.0
2017-03-29 09:45:00,31.37,31.37,31.32,31.34,19972.0,31.37,31.37,31.32,31.34,19972.0
2017-03-29 09:50:00,31.34,31.34,31.31,31.34,19908.0,31.34,31.34,31.31,31.34,19908.0
2017-03-29 09:55:00,31.34,31.35,31.32,31.35,22841.0,31.34,31.35,31.32,31.35,22841.0
2017-03-29 10:00:00,31.35,31.36,31.34,31.36,13400.0,31.35,31.36,31.34,31.36,13400.0
2017-03-29 10:05:00,31.35,31.35,31.31,31.32,19803.0,31.35,31.35,31.31,31.32,19803.0
2017-03-29 10:10:00,31.32,31.34,31.31,31.33,20394.0,31.32,31.34,31.31,31.33,20394.0
2017-03-29 10:15:00,31.32,31.35,31.32,31.35,21513.0,31.32,31.35,31.32,31.35,21513.0
2017-03-29 10:20:00,31.35,31.36,31.34,31.36,23135.0,31.35,31.36,31.34,31.36,23135.0
2017-03-29 10:25:00,31.36,31.37,31.35,31.37,16139.0,31.36,31.37,31.35,31.37,16139.0
2017-03-29 10:30:00,31.37,31.41,31.34,31.35,49341.0,31.37,31.41,31.34,31.35,49341.0
2017-03-29 10:35:00,31.36,31.37,31.35,31.37,9082.0,31.36,31.37,31.35,31.37,9082.0
2017-03-29 10:40:00,31.37,31.38,31.35,31.35,17895.0,31.37,31.38,31.35,31.35,17895.0
2017-03-29 10:45:00,31.36,31.36,31.33,31.33,18513.0,31.36,31.36,31.33,31.33,18513.0
2017-03-29 10:50:00,31.34,31.34,31.32,31.33,31336.0,31.34,31.34,31.32,31.33,31336.0
2017-03-29 10:55:00,31.33,31.34,31.31,31.32,15348.0,31.33,31.34,31.31,31.32,15348.0
2017-03-29 11:00:00,31.33,31.33,31.3,31.31,18204.0,31.33,31.33,31.3,31.31,18204.0
2017-03-29 11:05:00,31.31,31.31,31.29,31.3,16005.0,31.31,31.31,31.29,31.3,16005.0
2017-03-29 11:10:00,31.31,31.31,31.29,31.3,12599.0,31.31,31.31,31.29,31.3,12599.0
2017-03-29 11:15:00,31.29,31.33,31.29,31.33,8932.0,31.29,31.33,31.29,31.33,8932.0
2017-03-29 11:20:00,31.34,31.34,31.32,31.33,10962.0,31.34,31.34,31.32,31.33,10962.0
2017-03-29 11:25:00,31.33,31.34,31.32,31.34,13898.0,31.33,31.34,31.32,31.34,13898.0
2017-03-29 11:30:00,31.34,31.34,31.3,31.32,11770.0,31.34,31.34,31.3,31.32,11770.0
2017-03-29 11:35:00,31.32,31.33,31.29,31.29,11517.0,31.32,31.33,31.29,31.29,11517.0
2017-03-29 11:40:00,31.29,31.31,31.28,31.31,9651.0,31.29,31.31,31.28,31.31,9651.0
2017-03-29 11:45:00,31.31,31.31,31.28,31.29,13967.0,31.31,31.31,31.28,31.29,13967.0
2017-03-29 11:50:00,31.3,31.33,31.3,31.31,23519.0,31.3,31.33,31.3,31.31,23519.0
2017-03-29 11:55:00,31.31,31.34,31.31,31.34,15805.0,31.31,31.34,31.31,31.34,15805.0
2017-03-29 12:00:00,31.34,31.34,31.33,31.34,6500.0,31.34,31.34,31.33,31.34,6500.0
2017-03-29 12:05:00,31.33,31.34,31.32,31.33,41632.0,31.33,31.34,31.32,31.33,41632.0
2017-03-29 12:10:00,31.32,31.34,31.32,31.34,11497.0,31.32,31.34,31.32,31.34,11497.0
2017-03-29 12:15:00,31.34,31.35,31.32,31.33,31554.0,31.34,31.35,31.32,31.33,31554.0
2017-03-29 12:20:00,31.34,31.35,31.33,31.33,15400.0,31.34,31.35,31.33,31.33,15400.0
2017-03-29 12:25:00,31.33,31.34,31.32,31.32,7900.0,31.33,31.34,31.32,31.32,7900.0
2017-03-29 12:30:00,31.32,31.33,31.32,31.33,2700.0,31.32,31.33,31.32,31.33,2700.0
2017-03-29 12:35:00,31.33,31.33,31.3,31.3,16049.0,31.33,31.33,31.3,31.3,16049.0
2017-03-29 12:40:00,31.3,31.32,31.29,31.31,11459.0,31.3,31.32,31.29,31.31,11459.0
2017-03-29 12:45:00,31.32,31.32,31.28,31.29,15008.0,31.32,31.32,31.28,31.29,15008.0
2017-03-29 12:50:00,31.29,31.31,31.28,31.31,3835.0,31.29,31.31,31.28,31.31,3835.0
2017-03-29 12:55:00,31.31,31.31,31.28,31.3,9970.0,31.31,31.31,31.28,31.3,9970.0
2017-03-29 13:00:00,31.31,31.34,31.3,31.33,18750.0,31.31,31.34,31.3,31.33,18750.0
2017-03-29 13:05:00,31.33,31.33,31.32,31.33,2900.0,31.33,31.33,31.32,31.33,2900.0
2017-03-29 13:10:00,31.33,31.33,31.29,31.3,21541.0,31.33,31.33,31.29,31.3,21541.0
2017-03-29 13:15:00,31.3,31.32,31.29,31.32,4300.0,31.3,31.32,31.29,31.32,4300.0
2017-03-29 13:20:00,31.32,31.35,31.31,31.35,6308.0,31.32,31.35,31.31,31.35,6308.0
2017-03-29 13:25:00,31.35,31.35,31.33,31.34,10086.0,31.35,31.35,31.33,31.34,10086.0
2017-03-29 13:30:00,31.34,31.34,31.33,31.34,4870.0,31.34,31.34,31.33,31.34,4870.0
2017-03-29 13:35:00,31.34,31.34,31.33,31.34,18659.0,31.34,31.34,31.33,31.34,18659.0
2017-03-29 13:40:00,31.34,31.34,31.33,31.34,7215.0,31.34,31.34,31.33,31.34,7215.0
2017-03-29 13:45:00,31.34,31.35,31.33,31.34,25223.0,31.34,31.35,31.33,31.34,25223.0
2017-03-29 13:50:00,31.34,31.39,31.33,31.38,240683.0,31.34,31.39,31.33,31.38,240683.0
2017-03-29 13:55:00,31.39,31.39,31.36,31.37,52152.0,31.39,31.39,31.36,31.37,52152.0
2017-03-29 14:00:00,31.38,31.4,31.37,31.39,17884.0,31.38,31.4,31.37,31.39,17884.0
2017-03-29 14:05:00,31.39,31.39,31.36,31.37,15020.0,31.39,31.39,31.36,31.37,15020.0
2017-03-29 14:10:00,31.37,31.39,31.36,31.38,13794.0,31.37,31.39,31.36,31.38,13794.0
2017-03-29 14:15:00,31.38,31.4,31.38,31.39,10885.0,31.38,31.4,31.38,31.39,10885.0
2017-03-29 14:20:00,31.39,31.4,31.37,31.37,36593.0,31.39,31.4,31.37,31.37,36593.0
2017-03-29 14:25:00,31.37,31.39,31.37,31.39,15342.0,31.37,31.39,31.37,31.39,15342.0
2017-03-29 14:30:00,31.38,31.39,31.35,31.35,15396.0,31.38,31.39,31.35,31.35,15396.0
2017-03-29 14:35:00,31.35,31.37,31.35,31.37,5850.0,31.35,31.37,31.35,31.37,5850.0
2017-03-29 14:40:00,31.37,31.39,31.36,31.39,8005.0,31.37,31.39,31.36,31.39,8005.0
2017-03-29 14:45:00,31.39,31.39,31.36,31.36,17452.0,31.39,31.39,31.36,31.36,17452.0
2017-03-29 14:50:00,31.37,31.39,31.36,31.39,14629.0,31.37,31.39,31.36,31.39,14629.0
2017-03-29 14:55:00,31.39,31.4,31.37,31.37,20053.0,31.39,31.4,31.37,31.37,20053.0
2017-03-29 15:00:00,31.37,31.38,31.37,31.38,5201.0,31.37,31.38,31.37,31.38,5201.0
2017-03-29 15:05:00,31.38,31.4,31.37,31.38,56228.0,31.38,31.4,31.37,31.38,56228.0
2017-03-29 15:10:00,31.39,31.39,31.36,31.36,17195.0,31.39,31.39,31.36,31.36,17195.0
2017-03-29 15:15:00,31.37,31.39,31.36,31.38,19316.0,31.37,31.39,31.36,31.38,19316.0
2017-03-29 15:20:00,31.39,31.39,31.37,31.38,20406.0,31.39,31.39,31.37,31.38,20406.0
2017-03-29 15:25:00,31.38,31.43,31.38,31.43,28193.0,31.38,31.43,31.38,31.43,28193.0
2017-03-29 15:30:00,31.43,31.44,31.42,31.43,28008.0,31.43,31.44,31.42,31.43,28008.0
2017-03-29 15:35:00,31.43,31.44,31.42,31.44,10450.0,31.43,31.44,31.42,31.44,10450.0
2017-03-29 15:40:00,31.44,31.48,31.43,31.47,76810.0,31.44,31.48,31.43,31.47,76810.0
2017-03-29 15:45:00,31.46,31.47,31.46,31.47,231463.0,31.46,31.47,31.46,31.47,231463.0
2017-03-29 15:50:00,31.46,31.55,31.46,31.53,141607.0,31.46,31.55,31.46,31.53,141607.0
2017-03-29 15:55:00,31.53,31.54,31.51,31.52,159075.0,31.53,31.54,31.51,31.52,159075.0
2017-03-30 09:30:00,31.54,31.57,31.45,31.5,15559.0,31.54,31.57,31.45,31.5,15559.0
2017-03-30 09:35:00,31.51,31.59,31.51,31.57,23290.0,31.51,31.59,31.51,31.57,23290.0
2017-03-30 09:40:00,31.57,31.64,31.54,31.63,27525.0,31.57,31.64,31.54,31.63,27525.0
2017-03-30 09:45:00,31.63,31.64,31.57,31.57,25388.0,31.63,31.64,31.57,31.57,25388.0
2017-03-30 09:50:00,31.57,31.61,31.56,31.59,16449.0,31.57,31.61,31.56,31.59,16449.0
2017-03-30 09:55:00,31.59,31.61,31.58,31.59,24914.0,31.59,31.61,31.58,31.59,24914.0
2017-03-30 10:00:00,31.58,31.58,31.55,31.56,15157.0,31.58,31.58,31.55,31.56,15157.0
2017-03-30 10:05:00,31.56,31.56,31.52,31.53,10900.0,31.56,31.56,31.52,31.53,10900.0
2017-03-30 10:10:00,31.53,31.57,31.52,31.54,28670.0,31.53,31.57,31.52,31.54,28670.0
2017-03-30 10:15:00,31.54,31.55,31.53,31.54,10653.0,31.54,31.55,31.53,31.54,10653.0
2017-03-30 10:20:00,31.54,31.54,31.52,31.52,12185.0,31.54,31.54,31.52,31.52,12185.0
2017-03-30 10:25:00,31.53,31.53,31.51,31.52,16590.0,31.53,31.53,31.51,31.52,16590.0
2017-03-30 10:30:00,31.52,31.53,31.49,31.51,35756.0,31.52,31.53,31.49,31.51,35756.0
2017-03-30 10:35:00,31.52,31.53,31.49,31.51,23021.0,31.52,31.53,31.49,31.51,23021.0
2017-03-30 10:40:00,31.52,31.53,31.51,31.53,12591.0,31.52,31.53,31.51,31.53,12591.0
2017-03-30 10:45:00,31.53,31.53,31.5,31.5,13470.0,31.53,31.53,31.5,31.5,13470.0
2017-03-30 10:50:00,31.5,31.5,31.49,31.49,36034.0,31.5,31.5,31.49,31.49,36034.0
2017-03-30 10:55:00,31.5,31.5,31.44,31.45,34028.0,31.5,31.5,31.44,31.45,34028.0
2017-03-30 11:00:00,31.45,31.48,31.45,31.46,16376.0,31.45,31.48,31.45,31.46,16376.0
2017-03-30 11:05:00,31.46,31.47,31.42,31.44,25855.0,31.46,31.47,31.42,31.44,25855.0
2017-03-30 11:10:00,31.44,31.44,31.41,31.41,9800.0,31.44,31.44,31.41,31.41,9800.0
2017-03-30 11:15:00,31.42,31.45,31.41,31.44,26844.0,31.42,31.45,31.41,31.44,26844.0
2017-03-30 11:20:00,31.44,31.45,31.41,31.42,20153.0,31.44,31.45,31.41,31.42,20153.0
2017-03-30 11:25:00,31.42,31.42,31.38,31.41,37975.0,31.42,31.42,31.38,31.41,37975.0
2017-03-30 11:30:00,31.42,31.5,31.41,31.47,26142.0,31.42,31.5,31.41,31.47,26142.0
2017-03-30 11:35:00,31.47,31.48,31.45,31.46,19334.0,31.47,31.48,31.45,31.46,19334.0
2017-03-30 11:40:00,31.46,31.47,31.4,31.42,18944.0,31.46,31.47,31.4,31.42,18944.0
2017-03-30 11:45:00,31.42,31.45,31.41,31.44,12146.0,31.42,31.45,31.41,31.44,12146.0
2017-03-30 11:50:00,31.44,31.44,31.4,31.43,41924.0,31.44,31.44,31.4,31.43,41924.0
2017-03-30 11:55:00,31.43,31.43,31.41,31.42,9373.0,31.43,31.43,31.41,31.42,9373.0
2017-03-30 12:00:00,31.43,31.46,31.42,31.45,11521.0,31.43,31.46,31.42,31.45,11521.0
2017-03-30 12:05:00,31.45,31.47,31.44,31.47,11798.0,31.45,31.47,31.44,31.47,11798.0
2017-03-30 12:10:00,31.47,31.47,31.43,31.44,14510.0,31.47,31.47,31.43,31.44,14510.0
2017-03-30 12:15:00,31.44,31.46,31.44,31.44,15060.0,31.44,31.46,31.44,31.44,15060.0
2017-03-30 12:20:00,31.45,31.46,31.41,31.41,27967.0,31.45,31.46,31.41,31.41,27967.0
2017-03-30 12:25:00,31.42,31.44,31.41,31.44,15098.0,31.42,31.44,31.41,31.44,15098.0
2017-03-30 12:30:00,31.43,31.44,31.42,31.42,10687.0,31.43,31.44,31.42,31.42,10687.0
2017-03-30 12:35:00,31.42,31.43,31.38,31.39,23751.0,31.42,31.43,31.38,31.39,23751.0
2017-03-30 12:40:00,31.39,31.41,31.38,31.41,8616.0,31.39,31.41,31.38,31.41,8616.0
2017-03-30 12:45:00,31.41,31.41,31.38,31.39,11354.0,31.41,31.41,31.38,31.39,11354.0
2017-03-30 12:50:00,31.39,31.42,31.38,31.42,12203.0,31.39,31.42,31.38,31.42,12203.0
2017-03-30 12:55:00,31.42,31.42,31.41,31.42,7200.0,31.42,31.42,31.41,31.42,7200.0
2017-03-30 13:00:00,31.42,31.44,31.4,31.4,16594.0,31.42,31.44,31.4,31.4,16594.0
2017-03-30 13:05:00,31.4,31.41,31.39,31.39,8012.0,31.4,31.41,31.39,31.39,8012.0
2017-03-30 13:10:00,31.4,31.41,31.39,31.41,8784.0,31.4,31.41,31.39,31.41,8784.0
2017-03-30 13:15:00,31.4,31.41,31.4,31.41,6200.0,31.4,31.41,31.4,31.41,6200.0
2017-03-30 13:20:00,31.41,31.48,31.4,31.48,18323.0,31.41,31.48,31.4,31.48,18323.0
2017-03-30 13:25:00,31.48,31.48,31.43,31.43,19850.0,31.48,31.48,31.43,31.43,19850.0
2017-03-30 13:30:00,31.44,31.45,31.43,31.45,8757.0,31.44,31.45,31.43,31.45,8757.0
2017-03-30 13:35:00,31.45,31.45,31.43,31.44,16920.0,31.45,31.45,31.43,31.44,16920.0
2017-03-30 13:40:00,31.44,31.44,31.43,31.43,13050.0,31.44,31.44,31.43,31.43,13050.0
2017-03-30 13:45:00,31.44,31.44,31.42,31.43,14362.0,31.44,31.44,31.42,31.43,14362.0
2017-03-30 13:50:00,31.43,31.43,31.42,31.43,15316.0,31.43,31.43,31.42,31.43,15316.0
2017-03-30 13:55:00,31.43,31.43,31.41,31.42,158796.0,31.43,31.43,31.41,31.42,158796.0
2017-03-30 14:00:00,31.42,31.42,31.41,31.42,15548.0,31.42,31.42,31.41,31.42,15548.0
2017-03-30 14:05:00,31.42,31.42,31.4,31.42,32920.0,31.42,31.42,31.4,31.42,32920.0
2017-03-30 14:10:00,31.42,31.42,31.4,31.41,14943.0,31.42,31.42,31.4,31.41,14943.0
2017-03-30 14:15:00,31.41,31.41,31.4,31.41,44219.0,31.41,31.41,31.4,31.41,44219.0
2017-03-30 14:20:00,31.41,31.41,31.38,31.39,16749.0,31.41,31.41,31.38,31.39,16749.0
2017-03-30 14:25:00,31.39,31.41,31.38,31.41,18196.0,31.39,31.41,31.38,31.41,18196.0
2017-03-30 14:30:00,31.4,31.41,31.39,31.41,24942.0,31.4,31.41,31.39,31.41,24942.0
2017-03-30 14:35:00,31.41,31.41,31.39,31.4,16457.0,31.41,31.41,31.39,31.4,16457.0
2017-03-30 14:40:00,31.4,31.4,31.36,31.37,21315.0,31.4,31.4,31.36,31.37,21315.0
2017-03-30 14:45:00,31.37,31.37,31.36,31.37,10808.0,31.37,31.37,31.36,31.37,10808.0
2017-03-30 14:50:00,31.38,31.39,31.37,31.39,16911.0,31.38,31.39,31.37,31.39,16911.0
2017-03-30 14:55:00,31.37,31.38,31.34,31.35,15176.0,31.37,31.38,31.34,31.35,15176.0
2017-03-30 15:00:00,31.35,31.37,31.34,31.37,27851.0,31.35,31.37,31.34,31.37,27851.0
2017-03-30 15:05:00,31.37,31.37,31.36,31.37,16150.0,31.37,31.37,31.36,31.37,16150.0
2017-03-30 15:10:00,31.37,31.37,31.36,31.37,23146.0,31.37,31.37,31.36,31.37,23146.0
2017-03-30 15:15:00,31.37,31.37,31.36,31.37,18246.0,31.37,31.37,31.36,31.37,18246.0
2017-03-30 15:20:00,31.37,31.37,31.35,31.36,41406.0,31.37,31.37,31.35,31.36,41406.0
2017-03-30 15:25:00,31.36,31.38,31.35,31.38,30241.0,31.36,31.38,31.35,31.38,30241.0
2017-03-30 15:30:00,31.38,31.38,31.37,31.37,23635.0,31.38,31.38,31.37,31.37,23635.0
2017-03-30 15:35:00,31.38,31.38,31.37,31.38,22888.0,31.38,31.38,31.37,31.38,22888.0
2017-03-30 15:40:00,31.38,31.38,31.34,31.34,68261.0,31.38,31.38,31.34,31.34,68261.0
2017-03-30 15:45:00,31.35,31.35,31.34,31.35,36041.0,31.35,31.35,31.34,31.35,36041.0
2017-03-30 15:50:00,31.35,31.36,31.34,31.35,92092.0,31.35,31.36,31.34,31.35,92092.0
2017-03-30 15:55:00,31.34,31.35,31.32,31.34,164332.0,31.34,31.35,31.32,31.34,164332.0
2017-03-31 09:30:00,31.39,31.4,31.27,31.35,25529.0,31.39,31.4,31.27,31.35,25529.0
2017-03-31 09:35:00,31.35,31.35,31.3,31.35,13858.0,31.35,31.35,31.3,31.35,13858.0
2017-03-31 09:40:00,31.35,31.36,31.3,31.34,29790.0,31.35,31.36,31.3,31.34,29790.0
2017-03-31 09:45:00,31.34,31.34,31.3,31.33,24083.0,31.34,31.34,31.3,31.33,24083.0
2017-03-31 09:50:00,31.33,31.37,31.32,31.35,52211.0,31.33,31.37,31.32,31.35,52211.0
2017-03-31 09:55:00,31.35,31.35,31.31,31.33,28660.0,31.35,31.35,31.31,31.33,28660.0
2017-03-31 10:00:00,31.33,31.36,31.32,31.36,49575.0,31.33,31.36,31.32,31.36,49575.0
2017-03-31 10:05:00,31.36,31.39,31.35,31.37,48399.0,31.36,31.39,31.35,31.37,48399.0
2017-03-31 10:10:00,31.37,31.38,31.34,31.35,60488.0,31.37,31.38,31.34,31.35,60488.0
2017-03-31 10:15:00,31.35,31.35,31.34,31.35,49749.0,31.35,31.35,31.34,31.35,49749.0
2017-03-31 10:20:00,31.35,31.35,31.33,31.34,45606.0,31.35,31.35,31.33,31.34,45606.0
2017-03-31 10:25:00,31.35,31.35,31.31,31.35,57879.0,31.35,31.35,31.31,31.35,57879.0
2017-03-31 10:30:00,31.35,31.35,31.34,31.35,60325.0,31.35,31.35,31.34,31.35,60325.0
2017-03-31 10:35:00,31.35,31.35,31.32,31.32,136436.0,31.35,31.35,31.32,31.32,136436.0
2017-03-31 10:40:00,31.33,31.34,31.32,31.34,41600.0,31.33,31.34,31.32,31.34,41600.0
2017-03-31 10:45:00,31.34,31.35,31.33,31.35,66653.0,31.34,31.35,31.33,31.35,66653.0
2017-03-31 10:50:00,31.34,31.4,31.33,31.38,90263.0,31.34,31.4,31.33,31.38,90263.0
2017-03-31 10:55:00,31.38,31.39,31.36,31.36,56954.0,31.38,31.39,31.36,31.36,56954.0
2017-03-31 11:00:00,31.37,31.39,31.34,31.38,53020.0,31.37,31.39,31.34,31.38,53020.0
2017-03-31 11:05:00,31.39,31.4,31.38,31.4,46583.0,31.39,31.4,31.38,31.4,46583.0
2017-03-31 11:10:00,31.4,31.4,31.38,31.38,58595.0,31.4,31.4,31.38,31.38,58595.0
2017-03-31 11:15:00,31.39,31.4,31.37,31.4,42572.0,31.39,31.4,31.37,31.4,42572.0
2017-03-31 11:20:00,31.4,31.4,31.37,31.39,39715.0,31.4,31.4,31.37,31.39,39715.0
2017-03-31 11:25:00,31.39,31.4,31.38,31.4,25763.0,31.39,31.4,31.38,31.4,25763.0
2017-03-31 11:30:00,31.4,31.4,31.36,31.39,37549.0,31.4,31.4,31.36,31.39,37549.0
2017-03-31 11:35:00,31.39,31.4,31.37,31.38,37886.0,31.39,31.4,31.37,31.38,37886.0
2017-03-31 11:40:00,31.37,31.4,31.37,31.39,25627.0,31.37,31.4,31.37,31.39,25627.0
2017-03-31 11:45:00,31.39,31.4,31.39,31.4,17259.0,31.39,31.4,31.39,31.4,17259.0
2017-03-31 11:50:00,31.4,31.4,31.38,31.39,33131.0,31.4,31.4,31.38,31.39,33131.0
2017-03-31 11:55:00,31.39,31.39,31.34,31.35,45577.0,31.39,31.39,31.34,31.35,45577.0
2017-03-31 12:00:00,31.36,31.37,31.34,31.35,28161.0,31.36,31.37,31.34,31.35,28161.0
2017-03-31 12:05:00,31.36,31.39,31.35,31.39,31762.0,31.36,31.39,31.35,31.39,31762.0
2017-03-31 12:10:00,31.39,31.39,31.37,31.38,19687.0,31.39,31.39,31.37,31.38,19687.0
2017-03-31 12:15:00,31.38,31.39,31.37,31.39,15171.0,31.38,31.39,31.37,31.39,15171.0
2017-03-31 12:20:00,31.39,31.4,31.36,31.37,52465.0,31.39,31.4,31.36,31.37,52465.0
2017-03-31 12:25:00,31.38,31.39,31.37,31.38,22628.0,31.38,31.39,31.37,31.38,22628.0
2017-03-31 12:30:00,31.39,31.39,31.36,31.37,17625.0,31.39,31.39,31.36,31.37,17625.0
2017-03-31 12:35:00,31.37,31.39,31.37,31.39,12289.0,31.37,31.39,31.37,31.39,12289.0
2017-03-31 12:40:00,31.39,31.4,31.38,31.39,41759.0,31.39,31.4,31.38,31.39,41759.0
2017-03-31 12:45:00,31.39,31.4,31.39,31.4,29224.0,31.39,31.4,31.39,31.4,29224.0
2017-03-31 12:50:00,31.4,31.4,31.38,31.39,21522.0,31.4,31.4,31.38,31.39,21522.0
2017-03-31 12:55:00,31.4,31.4,31.39,31.4,15914.0,31.4,31.4,31.39,31.4,15914.0
2017-03-31 13:00:00,31.4,31.4,31.39,31.4,10176.0,31.4,31.4,31.39,31.4,10176.0
2017-03-31 13:05:00,31.4,31.4,31.39,31.4,17952.0,31.4,31.4,31.39,31.4,17952.0
2017-03-31 13:10:00,31.4,31.4,31.38,31.4,57930.0,31.4,31.4,31.38,31.4,57930.0
2017-03-31 13:15:00,31.4,31.4,31.39,31.4,22927.0,31.4,31.4,31.39,31.4,22927.0
2017-03-31 13:20:00,31.4,31.4,31.39,31.4,35100.0,31.4,31.4,31.39,31.4,35100.0
2017-03-31 13:25:00,31.4,31.4,31.39,31.4,23841.0,31.4,31.4,31.39,31.4,23841.0
2017-03-31 13:30:00,31.4,31.48,31.39,31.46,58282.0,31.4,31.48,31.39,31.46,58282.0
2017-03-31 13:35:00,31.46,31.46,31.44,31.45,16415.0,31.46,31.46,31.44,31.45,16415.0
2017-03-31 13:40:00,31.45,31.45,31.44,31.45,8190.0,31.45,31.45,31.44,31.45,8190.0
2017-03-31 13:45:00,31.45,31.46,31.44,31.46,18610.0,31.45,31.46,31.44,31.46,18610.0
2017-03-31 13:50:00,31.45,31.46,31.43,31.44,27304.0,31.45,31.46,31.43,31.44,27304.0
2017-03-31 13:55:00,31.44,31.45,31.42,31.44,6875.0,31.44,31.45,31.42,31.44,6875.0
2017-03-31 14:00:00,31.44,31.44,31.41,31.42,15621.0,31.44,31.44,31.41,31.42,15621.0
2017-03-31 14:05:00,31.42,31.42,31.41,31.42,17933.0,31.42,31.42,31.41,31.42,17933.0
2017-03-31 14:10:00,31.42,31.42,31.38,31.39,28315.0,31.42,31.42,31.38,31.39,28315.0
2017-03-31 14:15:00,31.39,31.4,31.36,31.38,18863.0,31.39,31.4,31.36,31.38,18863.0
2017-03-31 14:20:00,31.38,31.4,31.37,31.4,38629.0,31.38,31.4,31.37,31.4,38629.0
2017-03-31 14:25:00,31.4,31.4,31.39,31.4,15397.0,31.4,31.4,31.39,31.4,15397.0
2017-03-31 14:30:00,31.4,31.4,31.39,31.4,12100.0,31.4,31.4,31.39,31.4,12100.0
2017-03-31 14:35:00,31.4,31.44,31.4,31.43,24066.0,31.4,31.44,31.4,31.43,24066.0
2017-03-31 14:40:00,31.44,31.46,31.43,31.45,16294.0,31.44,31.46,31.43,31.45,16294.0
2017-03-31 14:45:00,31.45,31.45,31.44,31.45,9969.0,31.45,31.45,31.44,31.45,9969.0
2017-03-31 14:50:00,31.45,31.45,31.42,31.42,19743.0,31.45,31.45,31.42,31.42,19743.0
2017-03-31 14:55:00,31.43,31.43,31.42,31.43,8194.0,31.43,31.43,31.42,31.43,8194.0
2017-03-31 15:00:00,31.43,31.45,31.42,31.45,18713.0,31.43,31.45,31.42,31.45,18713.0
2017-03-31 15:05:00,31.45,31.45,31.44,31.45,8631.0,31.45,31.45,31.44,31.45,8631.0
2017-03-31 15:10:00,31.45,31.45,31.44,31.45,13459.0,31.45,31.45,31.44,31.45,13459.0
2017-03-31 15:15:00,31.45,31.45,31.44,31.45,23589.0,31.45,31.45,31.44,31.45,23589.0
2017-03-31 15:20:00,31.45,31.45,31.43,31.44,26659.0,31.45,31.45,31.43,31.44,26659.0
2017-03-31 15:25:00,31.44,31.44,31.43,31.44,38282.0,31.44,31.44,31.43,31.44,38282.0
2017-03-31 15:30:00,31.44,31.44,31.43,31.44,42516.0,31.44,31.44,31.43,31.44,42516.0
2017-03-31 15:35:00,31.44,31.44,31.43,31.44,29397.0,31.44,31.44,31.43,31.44,29397.0
2017-03-31 15:40:00,31.44,31.44,31.43,31.44,46586.0,31.44,31.44,31.43,31.44,46586.0
2017-03-31 15:45:00,31.44,31.44,31.39,31.39,74164.0,31.44,31.44,31.39,31.39,74164.0
2017-03-31 15:50:00,31.4,31.41,31.37,31.39,279849.0,31.4,31.41,31.37,31.39,279849.0
2017-03-31 15:55:00,31.39,31.4,31.38,31.4,411751.0,31.39,31.4,31.38,31.4,411751.0
2017-04-03 09:30:00,31.59,31.59,31.34,31.42,33399.0,31.59,31.59,31.34,31.42,33399.0
2017-04-03 09:35:00,31.42,31.43,31.34,31.35,19339.0,31.42,31.43,31.34,31.35,19339.0
2017-04-03 09:40:00,31.36,31.42,31.34,31.41,38000.0,31.36,31.42,31.34,31.41,38000.0
2017-04-03 09:45:00,31.42,31.46,31.39,31.4,66331.0,31.42,31.46,31.39,31.4,66331.0
2017-04-03 09:50:00,31.41,31.46,31.35,31.35,55908.0,31.41,31.46,31.35,31.35,55908.0
2017-04-03 09:55:00,31.35,31.41,31.29,31.4,35042.0,31.35,31.41,31.29,31.4,35042.0
2017-04-03 10:00:00,31.4,31.41,31.35,31.4,34747.0,31.4,31.41,31.35,31.4,34747.0
2017-04-03 10:05:00,31.39,31.4,31.31,31.38,26543.0,31.39,31.4,31.31,31.38,26543.0
2017-04-03 10:10:00,31.38,31.41,31.34,31.39,34837.0,31.38,31.41,31.34,31.39,34837.0
2017-04-03 10:15:00,31.39,31.44,31.38,31.41,54876.0,31.39,31.44,31.38,31.41,54876.0
2017-04-03 10:20:00,31.42,31.45,31.37,31.38,47018.0,31.42,31.45,31.37,31.38,47018.0
2017-04-03 10:25:00,31.38,31.41,31.33,31.33,35118.0,31.38,31.41,31.33,31.33,35118.0
2017-04-03 10:30:00,31.34,31.34,31.27,31.3,31261.0,31.34,31.34,31.27,31.3,31261.0
2017-04-03 10:35:00,31.29,31.3,31.28,31.29,12482.0,31.29,31.3,31.28,31.29,12482.0
2017-04-03 10:40:00,31.28,31.3,31.25,31.3,28062.0,31.28,31.3,31.25,31.3,28062.0
2017-04-03 10:45:00,31.3,31.32,31.26,31.26,29684.0,31.3,31.32,31.26,31.26,29684.0
2017-04-03 10:50:00,31.26,31.26,31.17,31.18,30472.0,31.26,31.26,31.17,31.18,30472.0
2017-04-03 10:55:00,31.18,31.18,31.09,31.09,27554.0,31.18,31.18,31.09,31.09,27554.0
2017-04-03 11:00:00,31.1,31.15,31.09,31.11,26801.0,31.1,31.15,31.09,31.11,26801.0
2017-04-03 11:05:00,31.12,31.16,31.09,31.09,64981.0,31.12,31.16,31.09,31.09,64981.0
2017-04-03 11:10:00,31.09,31.09,31.01,31.03,65511.0,31.09,31.09,31.01,31.03,65511.0
2017-04-03 11:15:00,31.04,31.13,31.03,31.1,20789.0,31.04,31.13,31.03,31.1,20789.0
2017-04-03 11:20:00,31.1,31.19,31.09,31.17,66602.0,31.1,31.19,31.09,31.17,66602.0
2017-04-03 11:25:00,31.17,31.19,31.15,31.17,34335.0,31.17,31.19,31.15,31.17,34335.0
2017-04-03 11:30:00,31.17,31.22,31.17,31.21,41948.0,31.17,31.22,31.17,31.21,41948.0
2017-04-03 11:35:00,31.21,31.24,31.19,31.2,51503.0,31.21,31.24,31.19,31.2,51503.0
2017-04-03 11:40:00,31.2,31.26,31.19,31.2,28273.0,31.2,31.26,31.19,31.2,28273.0
2017-04-03 11:45:00,31.21,31.21,31.16,31.18,24616.0,31.21,31.21,31.16,31.18,24616.0
2017-04-03 11:50:00,31.17,31.22,31.15,31.16,19129.0,31.17,31.22,31.15,31.16,19129.0
2017-04-03 11:55:00,31.15,31.17,31.13,31.14,39216.0,31.15,31.17,31.13,31.14,39216.0
2017-04-03 12:00:00,31.13,31.13,31.08,31.1,17764.0,31.13,31.13,31.08,31.1,17764.0
2017-04-03 12:05:00,31.1,31.14,31.08,31.14,12483.0,31.1,31.14,31.08,31.14,12483.0
2017-04-03 12:10:00,31.14,31.16,31.12,31.14,22003.0,31.14,31.16,31.12,31.14,22003.0
2017-04-03 12:15:00,31.14,31.19,31.13,31.16,12003.0,31.14,31.19,31.13,31.16,12003.0
2017-04-03 12:20:00,31.16,31.16,31.13,31.16,13613.0,31.16,31.16,31.13,31.16,13613.0
2017-04-03 12:25:00,31.16,31.19,31.14,31.18,17686.0,31.16,31.19,31.14,31.18,17686.0
2017-04-03 12:30:00,31.18,31.18,31.14,31.14,11190.0,31.18,31.18,31.14,31.14,11190.0
2017-04-03 12:35:00,31.15,31.17,31.14,31.15,10466.0,31.15,31.17,31.14,31.15,10466.0
2017-04-03 12:40:00,31.15,31.18,31.14,31.17,15507.0,31.15,31.18,31.14,31.17,15507.0
2017-04-03 12:45:00,31.17,31.17,31.13,31.16,53950.0,31.17,31.17,31.13,31.16,53950.0
2017-04-03 12:50:00,31.16,31.17,31.15,31.17,37258.0,31.16,31.17,31.15,31.17,37258.0
2017-04-03 12:55:00,31.17,31.19,31.14,31.17,89687.0,31.17,31.19,31.14,31.17,89687.0
2017-04-03 13:00:00,31.18,31.19,31.16,31.16,48835.0,31.18,31.19,31.16,31.16,48835.0
2017-04-03 13:05:00,31.17,31.19,31.14,31.14,62916.0,31.17,31.19,31.14,31.14,62916.0
2017-04-03 13:10:00,31.14,31.17,31.13,31.15,51781.0,31.14,31.17,31.13,31.15,51781.0
2017-04-03 13:15:00,31.16,31.17,31.15,31.16,38296.0,31.16,31.17,31.15,31.16,38296.0
2017-04-03 13:20:00,31.17,31.17,31.13,31.15,22837.0,31.17,31.17,31.13,31.15,22837.0
2017-04-03 13:25:00,31.15,31.16,31.14,31.15,34622.0,31.15,31.16,31.14,31.15,34622.0
2017-04-03 13:30:00,31.15,31.21,31.14,31.21,29868.0,31.15,31.21,31.14,31.21,29868.0
2017-04-03 13:35:00,31.21,31.21,31.15,31.15,14170.0,31.21,31.21,31.15,31.15,14170.0
2017-04-03 13:40:00,31.14,31.14,31.11,31.14,18165.0,31.14,31.14,31.11,31.14,18165.0
2017-04-03 13:45:00,31.15,31.16,31.13,31.13,12619.0,31.15,31.16,31.13,31.13,12619.0
2017-04-03 13:50:00,31.13,31.14,31.11,31.12,15792.0,31.13,31.14,31.11,31.12,15792.0
2017-04-03 13:55:00,31.12,31.13,31.1,31.13,18110.0,31.12,31.13,31.1,31.13,18110.0
2017-04-03 14:00:00,31.13,31.18,31.12,31.18,25868.0,31.13,31.18,31.12,31.18,25868.0
2017-04-03 14:05:00,31.18,31.18,31.12,31.14,27851.0,31.18,31.18,31.12,31.14,27851.0
2017-04-03 14:10:00,31.14,31.19,31.13,31.19,18891.0,31.14,31.19,31.13,31.19,18891.0
2017-04-03 14:15:00,31.19,31.19,31.14,31.15,19418.0,31.19,31.19,31.14,31.15,19418.0
2017-04-03 14:20:00,31.15,31.16,31.14,31.15,13867.0,31.15,31.16,31.14,31.15,13867.0
2017-04-03 14:25:00,31.15,31.19,31.13,31.18,40429.0,31.15,31.19,31.13,31.18,40429.0
2017-04-03 14:30:00,31.18,31.18,31.16,31.16,10107.0,31.18,31.18,31.16,31.16,10107.0
2017-04-03 14:35:00,31.17,31.17,31.16,31.16,14570.0,31.17,31.17,31.16,31.16,14570.0
2017-04-03 14:40:00,31.17,31.19,31.16,31.17,31424.0,31.17,31.19,31.16,31.17,31424.0
2017-04-03 14:45:00,31.17,31.18,31.14,31.14,34517.0,31.17,31.18,31.14,31.14,34517.0
2017-04-03 14:50:00,31.14,31.16,31.12,31.15,20431.0,31.14,31.16,31.12,31.15,20431.0
2017-04-03 14:55:00,31.16,31.16,31.11,31.11,15006.0,31.16,31.16,31.11,31.11,15006.0
2017-04-03 15:00:00,31.11,31.13,31.1,31.11,24591.0,31.11,31.13,31.1,31.11,24591.0
2017-04-03 15:05:00,31.12,31.12,31.08,31.09,27442.0,31.12,31.12,31.08,31.09,27442.0
2017-04-03 15:10:00,31.1,31.21,31.09,31.2,38527.0,31.1,31.21,31.09,31.2,38527.0
2017-04-03 15:15:00,31.19,31.2,31.14,31.15,40136.0,31.19,31.2,31.14,31.15,40136.0
2017-04-03 15:20:00,31.14,31.16,31.12,31.16,32514.0,31.14,31.16,31.12,31.16,32514.0
2017-04-03 15:25:00,31.16,31.16,31.12,31.14,28526.0,31.16,31.16,31.12,31.14,28526.0
2017-04-03 15:30:00,31.13,31.15,31.12,31.15,37481.0,31.13,31.15,31.12,31.15,37481.0
2017-04-03 15:35:00,31.15,31.15,31.13,31.14,31528.0,31.15,31.15,31.13,31.14,31528.0
2017-04-03 15:40:00,31.14,31.15,31.12,31.12,52517.0,31.14,31.15,31.12,31.12,52517.0
2017-04-03 15:45:00,31.13,31.13,31.11,31.11,54127.0,31.13,31.13,31.11,31.11,54127.0
2017-04-03 15:50:00,31.12,31.16,31.11,31.15,117725.0,31.12,31.16,31.11,31.15,117725.0
2017-04-03 15:55:00,31.14,31.16,31.13,31.15,248290.0,31.14,31.16,31.13,31.15,248290.0
2017-04-04 09:30:00,31.14,31.31,31.12,31.21,40041.0,31.14,31.31,31.12,31.21,40041.0
2017-04-04 09:35:00,31.21,31.31,31.21,31.28,11000.0,31.21,31.31,31.21,31.28,11000.0
2017-04-04 09:40:00,31.27,31.36,31.25,31.35,35128.0,31.27,31.36,31.25,31.35,35128.0
2017-04-04 09:45:00,31.35,31.35,31.15,31.15,63035.0,31.35,31.35,31.15,31.15,63035.0
2017-04-04 09:50:00,31.16,31.18,31.12,31.16,27655.0,31.16,31.18,31.12,31.16,27655.0
2017-04-04 09:55:00,31.16,31.17,31.11,31.14,17600.0,31.16,31.17,31.11,31.14,17600.0
2017-04-04 10:00:00,31.15,31.18,31.14,31.14,10865.0,31.15,31.18,31.14,31.14,10865.0
2017-04-04 10:05:00,31.14,31.15,31.1,31.11,17646.0,31.14,31.15,31.1,31.11,17646.0
2017-04-04 10:10:00,31.11,31.18,31.11,31.18,18423.0,31.11,31.18,31.11,31.18,18423.0
2017-04-04 10:15:00,31.18,31.2,31.16,31.17,17772.0,31.18,31.2,31.16,31.17,17772.0
2017-04-04 10:20:00,31.16,31.17,31.14,31.16,19671.0,31.16,31.17,31.14,31.16,19671.0
2017-04-04 10:25:00,31.16,31.16,31.11,31.14,17280.0,31.16,31.16,31.11,31.14,17280.0
2017-04-04 10:30:00,31.14,31.18,31.13,31.14,17270.0,31.14,31.18,31.13,31.14,17270.0
2017-04-04 10:35:00,31.13,31.15,31.12,31.13,12465.0,31.13,31.15,31.12,31.13,12465.0
2017-04-04 10:40:00,31.13,31.17,31.11,31.12,16951.0,31.13,31.17,31.11,31.12,16951.0
2017-04-04 10:45:00,31.12,31.12,31.09,31.09,11807.0,31.12,31.12,31.09,31.09,11807.0
2017-04-04 10:50:00,31.09,31.12,31.07,31.1,18332.0,31.09,31.12,31.07,31.1,18332.0
2017-04-04 10:55:00,31.1,31.14,31.09,31.13,10000.0,31.1,31.14,31.09,31.13,10000.0
2017-04-04 11:00:00,31.13,31.17,31.12,31.17,8738.0,31.13,31.17,31.12,31.17,8738.0
2017-04-04 11:05:00,31.17,31.2,31.15,31.2,22203.0,31.17,31.2,31.15,31.2,22203.0
2017-04-04 11:10:00,31.19,31.19,31.16,31.16,14714.0,31.19,31.19,31.16,31.16,14714.0
2017-04-04 11:15:00,31.17,31.2,31.16,31.2,11986.0,31.17,31.2,31.16,31.2,11986.0
2017-04-04 11:20:00,31.2,31.2,31.18,31.18,10800.0,31.2,31.2,31.18,31.18,10800.0
2017-04-04 11:25:00,31.19,31.19,31.16,31.16,15097.0,31.19,31.19,31.16,31.16,15097.0
2017-04-04 11:30:00,31.17,31.19,31.17,31.19,17215.0,31.17,31.19,31.17,31.19,17215.0
2017-04-04 11:35:00,31.18,31.2,31.18,31.18,10348.0,31.18,31.2,31.18,31.18,10348.0
2017-04-04 11:40:00,31.19,31.19,31.17,31.18,7500.0,31.19,31.19,31.17,31.18,7500.0
2017-04-04 11:45:00,31.18,31.2,31.17,31.18,33506.0,31.18,31.2,31.17,31.18,33506.0
2017-04-04 11:50:00,31.19,31.19,31.16,31.17,12504.0,31.19,31.19,31.16,31.17,12504.0
2017-04-04 11:55:00,31.18,31.18,31.16,31.16,13473.0,31.18,31.18,31.16,31.16,13473.0
2017-04-04 12:00:00,31.17,31.17,31.14,31.17,14313.0,31.17,31.17,31.14,31.17,14313.0
2017-04-04 12:05:00,31.16,31.16,31.15,31.15,15660.0,31.16,31.16,31.15,31.15,15660.0
2017-04-04 12:10:00,31.15,31.16,31.14,31.14,9800.0,31.15,31.16,31.14,31.14,9800.0
2017-04-04 12:15:00,31.15,31.15,31.14,31.15,12070.0,31.15,31.15,31.14,31.15,12070.0
2017-04-04 12:20:00,31.15,31.16,31.13,31.15,12000.0,31.15,31.16,31.13,31.15,12000.0
2017-04-04 12:25:00,31.14,31.19,31.14,31.18,14967.0,31.14,31.19,31.14,31.18,14967.0
2017-04-04 12:30:00,31.19,31.2,31.18,31.2,19679.0,31.19,31.2,31.18,31.2,19679.0
2017-04-04 12:35:00,31.19,31.2,31.17,31.17,21164.0,31.19,31.2,31.17,31.17,21164.0
2017-04-04 12:40:00,31.18,31.18,31.16,31.17,16675.0,31.18,31.18,31.16,31.17,16675.0
2017-04-04 12:45:00,31.17,31.18,31.14,31.14,12722.0,31.17,31.18,31.14,31.14,12722.0
2017-04-04 12:50:00,31.14,31.15,31.13,31.14,7100.0,31.14,31.15,31.13,31.14,7100.0
2017-04-04 12:55:00,31.13,31.18,31.12,31.17,12400.0,31.13,31.18,31.12,31.17,12400.0
2017-04-04 13:00:00,31.18,31.19,31.15,31.19,14621.0,31.18,31.19,31.15,31.19,14621.0
2017-04-04 13:05:00,31.18,31.18,31.16,31.17,10727.0,31.18,31.18,31.16,31.17,10727.0
2017-04-04 13:10:00,31.18,31.2,31.17,31.19,23783.0,31.18,31.2,31.17,31.19,23783.0
2017-04-04 13:15:00,31.19,31.21,31.18,31.18,29545.0,31.19,31.21,31.18,31.18,29545.0
2017-04-04 13:20:00,31.17,31.2,31.17,31.2,12465.0,31.17,31.2,31.17,31.2,12465.0
2017-04-04 13:25:00,31.2,31.2,31.16,31.17,27973.0,31.2,31.2,31.16,31.17,27973.0
2017-04-04 13:30:00,31.16,31.19,31.15,31.19,14777.0,31.16,31.19,31.15,31.19,14777.0
2017-04-04 13:35:00,31.19,31.21,31.19,31.2,23125.0,31.19,31.21,31.19,31.2,23125.0
2017-04-04 13:40:00,31.2,31.2,31.18,31.18,9090.0,31.2,31.2,31.18,31.18,9090.0
2017-04-04 13:45:00,31.18,31.19,31.18,31.18,6800.0,31.18,31.19,31.18,31.18,6800.0
2017-04-04 13:50:00,31.18,31.19,31.17,31.18,31062.0,31.18,31.19,31.17,31.18,31062.0
2017-04-04 13:55:00,31.18,31.18,31.16,31.17,10444.0,31.18,31.18,31.16,31.17,10444.0
2017-04-04 14:00:00,31.16,31.17,31.16,31.16,13319.0,31.16,31.17,31.16,31.16,13319.0
2017-04-04 14:05:00,31.16,31.17,31.15,31.15,19011.0,31.16,31.17,31.15,31.15,19011.0
2017-04-04 14:10:00,31.15,31.16,31.14,31.15,8715.0,31.15,31.16,31.14,31.15,8715.0
2017-04-04 14:15:00,31.15,31.15,31.14,31.14,7968.0,31.15,31.15,31.14,31.14,7968.0
2017-04-04 14:20:00,31.15,31.16,31.14,31.15,22652.0,31.15,31.16,31.14,31.15,22652.0
2017-04-04 14:25:00,31.15,31.16,31.13,31.13,16484.0,31.15,31.16,31.13,31.13,16484.0
2017-04-04 14:30:00,31.14,31.14,31.13,31.14,5639.0,31.14,31.14,31.13,31.14,5639.0
2017-04-04 14:35:00,31.13,31.14,31.12,31.12,16225.0,31.13,31.14,31.12,31.12,16225.0
2017-04-04 14:40:00,31.12,31.16,31.11,31.14,49167.0,31.12,31.16,31.11,31.14,49167.0
2017-04-04 14:45:00,31.14,31.14,31.12,31.13,10228.0,31.14,31.14,31.12,31.13,10228.0
2017-04-04 14:50:00,31.12,31.13,31.11,31.11,17700.0,31.12,31.13,31.11,31.11,17700.0
2017-04-04 14:55:00,31.11,31.12,31.09,31.09,28222.0,31.11,31.12,31.09,31.09,28222.0
2017-04-04 15:00:00,31.1,31.11,31.09,31.11,23728.0,31.1,31.11,31.09,31.11,23728.0
2017-04-04 15:05:00,31.11,31.11,31.1,31.11,5400.0,31.11,31.11,31.1,31.11,5400.0
2017-04-04 15:10:00,31.11,31.12,31.09,31.1,32915.0,31.11,31.12,31.09,31.1,32915.0
2017-04-04 15:15:00,31.1,31.1,31.08,31.09,19379.0,31.1,31.1,31.08,31.09,19379.0
2017-04-04 15:20:00,31.1,31.1,31.05,31.05,29597.0,31.1,31.1,31.05,31.05,29597.0
2017-04-04 15:25:00,31.05,31.06,31.04,31.06,26567.0,31.05,31.06,31.04,31.06,26567.0
2017-04-04 15:30:00,31.06,31.09,31.06,31.09,18104.0,31.06,31.09,31.06,31.09,18104.0
2017-04-04 15:35:00,31.09,31.09,31.07,31.07,34816.0,31.09,31.09,31.07,31.07,34816.0
2017-04-04 15:40:00,31.07,31.08,31.06,31.08,41101.0,31.07,31.08,31.06,31.08,41101.0
2017-04-04 15:45:00,31.08,31.08,31.02,31.05,96208.0,31.08,31.08,31.02,31.05,96208.0
2017-04-04 15:50:00,31.05,31.06,31.04,31.05,183675.0,31.05,31.06,31.04,31.05,183675.0
2017-04-04 15:55:00,31.05,31.1,31.04,31.09,311128.0,31.05,31.1,31.04,31.09,311128.0
2017-04-05 09:30:00,31.14,31.36,31.06,31.13,22579.0,31.14,31.36,31.06,31.13,22579.0
2017-04-05 09:35:00,31.14,31.16,31.11,31.13,16034.0,31.14,31.16,31.11,31.13,16034.0
2017-04-05 09:40:00,31.13,31.21,31.11,31.14,38479.0,31.13,31.21,31.11,31.14,38479.0
2017-04-05 09:45:00,31.14,31.23,31.13,31.21,28706.0,31.14,31.23,31.13,31.21,28706.0
2017-04-05 09:50:00,31.22,31.22,31.14,31.14,22900.0,31.22,31.22,31.14,31.14,22900.0
2017-04-05 09:55:00,31.15,31.16,31.11,31.15,20828.0,31.15,31.16,31.11,31.15,20828.0
2017-04-05 10:00:00,31.14,31.17,31.13,31.15,30444.0,31.14,31.17,31.13,31.15,30444.0
2017-04-05 10:05:00,31.14,31.16,31.1,31.12,19145.0,31.14,31.16,31.1,31.12,19145.0
2017-04-05 10:10:00,31.12,31.15,31.11,31.15,20285.0,31.12,31.15,31.11,31.15,20285.0
2017-04-05 10:15:00,31.14,31.16,31.12,31.13,22510.0,31.14,31.16,31.12,31.13,22510.0
2017-04-05 10:20:00,31.14,31.18,31.13,31.15,25919.0,31.14,31.18,31.13,31.15,25919.0
2017-04-05 10:25:00,31.15,31.17,31.14,31.16,16378.0,31.15,31.17,31.14,31.16,16378.0
2017-04-05 10:30:00,31.15,31.17,31.11,31.11,24338.0,31.15,31.17,31.11,31.11,24338.0
2017-04-05 10:35:00,31.11,31.13,31.08,31.12,18553.0,31.11,31.13,31.08,31.12,18553.0
2017-04-05 10:40:00,31.13,31.16,31.12,31.14,17527.0,31.13,31.16,31.12,31.14,17527.0
2017-04-05 10:45:00,31.14,31.16,31.13,31.13,28917.0,31.14,31.16,31.13,31.13,28917.0
2017-04-05 10:50:00,31.13,31.15,31.12,31.15,14756.0,31.13,31.15,31.12,31.15,14756.0
2017-04-05 10:55:00,31.15,31.16,31.14,31.16,23578.0,31.15,31.16,31.14,31.16,23578.0
2017-04-05 11:00:00,31.15,31.22,31.15,31.19,39666.0,31.15,31.22,31.15,31.19,39666.0
2017-04-05 11:05:00,31.19,31.19,31.14,31.14,21500.0,31.19,31.19,31.14,31.14,21500.0
2017-04-05 11:10:00,31.14,31.17,31.13,31.15,20638.0,31.14,31.17,31.13,31.15,20638.0
2017-04-05 11:15:00,31.15,31.18,31.14,31.16,24546.0,31.15,31.18,31.14,31.16,24546.0
2017-04-05 11:20:00,31.15,31.17,31.11,31.12,25862.0,31.15,31.17,31.11,31.12,25862.0
2017-04-05 11:25:00,31.12,31.13,31.09,31.09,19067.0,31.12,31.13,31.09,31.09,19067.0
2017-04-05 11:30:00,31.09,31.13,31.07,31.12,17178.0,31.09,31.13,31.07,31.12,17178.0
2017-04-05 11:35:00,31.13,31.14,31.11,31.13,13370.0,31.13,31.14,31.11,31.13,13370.0
2017-04-05 11:40:00,31.12,31.17,31.12,31.17,24302.0,31.12,31.17,31.12,31.17,24302.0
2017-04-05 11:45:00,31.17,31.18,31.15,31.15,23763.0,31.17,31.18,31.15,31.15,23763.0
2017-04-05 11:50:00,31.15,31.17,31.14,31.17,10900.0,31.15,31.17,31.14,31.17,10900.0
2017-04-05 11:55:00,31.17,31.18,31.16,31.16,13232.0,31.17,31.18,31.16,31.16,13232.0
2017-04-05 12:00:00,31.17,31.19,31.16,31.18,21567.0,31.17,31.19,31.16,31.18,21567.0
2017-04-05 12:05:00,31.19,31.2,31.18,31.19,20134.0,31.19,31.2,31.18,31.19,20134.0
2017-04-05 12:10:00,31.19,31.23,31.18,31.2,22481.0,31.19,31.23,31.18,31.2,22481.0
2017-04-05 12:15:00,31.21,31.22,31.2,31.22,7956.0,31.21,31.22,31.2,31.22,7956.0
2017-04-05 12:20:00,31.23,31.29,31.23,31.29,39794.0,31.23,31.29,31.23,31.29,39794.0
2017-04-05 12:25:00,31.29,31.3,31.27,31.28,12404.0,31.29,31.3,31.27,31.28,12404.0
2017-04-05 12:30:00,31.28,31.3,31.27,31.3,7249.0,31.28,31.3,31.27,31.3,7249.0
2017-04-05 12:35:00,31.3,31.31,31.29,31.31,9827.0,31.3,31.31,31.29,31.31,9827.0
2017-04-05 12:40:00,31.31,31.32,31.3,31.32,7826.0,31.31,31.32,31.3,31.32,7826.0
2017-04-05 12:45:00,31.33,31.34,31.32,31.34,12061.0,31.33,31.34,31.32,31.34,12061.0
2017-04-05 12:50:00,31.34,31.37,31.33,31.36,20325.0,31.34,31.37,31.33,31.36,20325.0
2017-04-05 12:55:00,31.35,31.36,31.31,31.31,16283.0,31.35,31.36,31.31,31.31,16283.0
2017-04-05 13:00:00,31.31,31.34,31.31,31.34,13501.0,31.31,31.34,31.31,31.34,13501.0
2017-04-05 13:05:00,31.34,31.37,31.33,31.37,10729.0,31.34,31.37,31.33,31.37,10729.0
2017-04-05 13:10:00,31.37,31.39,31.36,31.37,12972.0,31.37,31.39,31.36,31.37,12972.0
2017-04-05 13:15:00,31.38,31.38,31.36,31.37,11706.0,31.38,31.38,31.36,31.37,11706.0
2017-04-05 13:20:00,31.37,31.37,31.3,31.3,50044.0,31.37,31.37,31.3,31.3,50044.0
2017-04-05 13:25:00,31.3,31.3,31.26,31.26,42042.0,31.3,31.3,31.26,31.26,42042.0
2017-04-05 13:30:00,31.26,31.27,31.22,31.25,47952.0,31.26,31.27,31.22,31.25,47952.0
2017-04-05 13:35:00,31.25,31.26,31.23,31.23,13707.0,31.25,31.26,31.23,31.23,13707.0
2017-04-05 13:40:00,31.23,31.24,31.2,31.21,15036.0,31.23,31.24,31.2,31.21,15036.0
2017-04-05 13:45:00,31.21,31.23,31.2,31.22,25818.0,31.21,31.23,31.2,31.22,25818.0
2017-04-05 13:50:00,31.23,31.23,31.21,31.22,23219.0,31.23,31.23,31.21,31.22,23219.0
2017-04-05 13:55:00,31.21,31.22,31.2,31.2,21973.0,31.21,31.22,31.2,31.2,21973.0
2017-04-05 14:00:00,31.2,31.25,31.16,31.24,44558.0,31.2,31.25,31.16,31.24,44558.0
2017-04-05 14:05:00,31.24,31.26,31.23,31.24,18379.0,31.24,31.26,31.23,31.24,18379.0
2017-04-05 14:10:00,31.25,31.25,31.2,31.21,25104.0,31.25,31.25,31.2,31.21,25104.0
2017-04-05 14:15:00,31.21,31.24,31.21,31.22,15424.0,31.21,31.24,31.21,31.22,15424.0
2017-04-05 14:20:00,31.22,31.22,31.17,31.17,18364.0,31.22,31.22,31.17,31.17,18364.0
2017-04-05 14:25:00,31.18,31.23,31.17,31.23,17171.0,31.18,31.23,31.17,31.23,17171.0
2017-04-05 14:30:00,31.23,31.23,31.17,31.18,20248.0,31.23,31.23,31.17,31.18,20248.0
2017-04-05 14:35:00,31.18,31.18,31.11,31.13,18275.0,31.18,31.18,31.11,31.13,18275.0
2017-04-05 14:40:00,31.12,31.18,31.12,31.17,21276.0,31.12,31.18,31.12,31.17,21276.0
2017-04-05 14:45:00,31.17,31.17,31.09,31.09,19701.0,31.17,31.17,31.09,31.09,19701.0
2017-04-05 14:50:00,31.1,31.1,31.03,31.05,31265.0,31.1,31.1,31.03,31.05,31265.0
2017-04-05 14:55:00,31.05,31.09,31.04,31.04,24275.0,31.05,31.09,31.04,31.04,24275.0
2017-04-05 15:00:00,31.04,31.08,31.04,31.06,17937.0,31.04,31.08,31.04,31.06,17937.0
2017-04-05 15:05:00,31.06,31.08,31.05,31.07,29547.0,31.06,31.08,31.05,31.07,29547.0
2017-04-05 15:10:00,31.06,31.06,31.0,31.0,25751.0,31.06,31.06,31.0,31.0,25751.0
2017-04-05 15:15:00,31.0,31.02,30.99,31.0,34645.0,31.0,31.02,30.99,31.0,34645.0
2017-04-05 15:20:00,31.0,31.0,30.9,30.94,30348.0,31.0,31.0,30.9,30.94,30348.0
2017-04-05 15:25:00,30.93,30.93,30.87,30.92,32350.0,30.93,30.93,30.87,30.92,32350.0
2017-04-05 15:30:00,30.92,30.92,30.82,30.85,45994.0,30.92,30.92,30.82,30.85,45994.0
2017-04-05 15:35:00,30.85,30.89,30.83,30.89,34357.0,30.85,30.89,30.83,30.89,34357.0
2017-04-05 15:40:00,30.89,30.89,30.86,30.87,73202.0,30.89,30.89,30.86,30.87,73202.0
2017-04-05 15:45:00,30.88,30.88,30.81,30.82,168851.0,30.88,30.88,30.81,30.82,168851.0
2017-04-05 15:50:00,30.83,30.9,30.82,30.9,136392.0,30.83,30.9,30.82,30.9,136392.0
2017-04-05 15:55:00,30.9,30.9,30.83,30.85,333516.0,30.9,30.9,30.83,30.85,333516.0
2017-04-06 09:30:00,30.98,31.04,30.87,30.87,25253.0,30.98,31.04,30.87,30.87,25253.0
2017-04-06 09:35:00,30.89,30.99,30.88,30.98,19780.0,30.89,30.99,30.88,30.98,19780.0
2017-04-06 09:40:00,30.98,31.0,30.92,30.92,20585.0,30.98,31.0,30.92,30.92,20585.0
2017-04-06 09:45:00,30.93,30.94,30.88,30.89,119502.0,30.93,30.94,30.88,30.89,119502.0
2017-04-06 09:50:00,30.91,31.01,30.9,31.0,28745.0,30.91,31.01,30.9,31.0,28745.0
2017-04-06 09:55:00,31.0,31.04,30.97,31.02,40201.0,31.0,31.04,30.97,31.02,40201.0
2017-04-06 10:00:00,31.02,31.03,30.92,30.95,16498.0,31.02,31.03,30.92,30.95,16498.0
2017-04-06 10:05:00,30.95,30.97,30.88,30.89,13585.0,30.95,30.97,30.88,30.89,13585.0
2017-04-06 10:10:00,30.88,30.93,30.86,30.92,22493.0,30.88,30.93,30.86,30.92,22493.0
2017-04-06 10:15:00,30.92,30.96,30.88,30.88,22315.0,30.92,30.96,30.88,30.88,22315.0
2017-04-06 10:20:00,30.87,30.94,30.86,30.93,52016.0,30.87,30.94,30.86,30.93,52016.0
2017-04-06 10:25:00,30.93,30.98,30.92,30.97,28548.0,30.93,30.98,30.92,30.97,28548.0
2017-04-06 10:30:00,30.96,30.99,30.96,30.98,11078.0,30.96,30.99,30.96,30.98,11078.0
2017-04-06 10:35:00,30.98,31.04,30.98,30.99,23544.0,30.98,31.04,30.98,30.99,23544.0
2017-04-06 10:40:00,30.99,30.99,30.91,30.95,20003.0,30.99,30.99,30.91,30.95,20003.0
2017-04-06 10:45:00,30.95,30.99,30.94,30.95,15878.0,30.95,30.99,30.94,30.95,15878.0
2017-04-06 10:50:00,30.95,31.02,30.95,31.02,87157.0,30.95,31.02,30.95,31.02,87157.0
2017-04-06 10:55:00,31.02,31.05,31.0,31.02,24267.0,31.02,31.05,31.0,31.02,24267.0
2017-04-06 11:00:00,31.02,31.06,31.01,31.03,12100.0,31.02,31.06,31.01,31.03,12100.0
2017-04-06 11:05:00,31.03,31.09,31.02,31.08,9771.0,31.03,31.09,31.02,31.08,9771.0
2017-04-06 11:10:00,31.07,31.1,31.06,31.09,10236.0,31.07,31.1,31.06,31.09,10236.0
2017-04-06 11:15:00,31.09,31.13,31.07,31.12,45932.0,31.09,31.13,31.07,31.12,45932.0
2017-04-06 11:20:00,31.12,31.18,31.12,31.17,11166.0,31.12,31.18,31.12,31.17,11166.0
2017-04-06 11:25:00,31.16,31.2,31.16,31.2,14625.0,31.16,31.2,31.16,31.2,14625.0
2017-04-06 11:30:00,31.2,31.21,31.17,31.18,15544.0,31.2,31.21,31.17,31.18,15544.0
2017-04-06 11:35:00,31.18,31.19,31.14,31.14,28071.0,31.18,31.19,31.14,31.14,28071.0
2017-04-06 11:40:00,31.14,31.17,31.12,31.16,17248.0,31.14,31.17,31.12,31.16,17248.0
2017-04-06 11:45:00,31.16,31.19,31.14,31.18,14717.0,31.16,31.19,31.14,31.18,14717.0
2017-04-06 11:50:00,31.19,31.19,31.15,31.17,11159.0,31.19,31.19,31.15,31.17,11159.0
2017-04-06 11:55:00,31.17,31.21,31.16,31.2,14497.0,31.17,31.21,31.16,31.2,14497.0
2017-04-06 12:00:00,31.2,31.22,31.2,31.21,13474.0,31.2,31.22,31.2,31.21,13474.0
2017-04-06 12:05:00,31.2,31.23,31.16,31.17,16730.0,31.2,31.23,31.16,31.17,16730.0
2017-04-06 12:10:00,31.18,31.19,31.12,31.13,16444.0,31.18,31.19,31.12,31.13,16444.0
2017-04-06 12:15:00,31.13,31.15,31.1,31.11,23334.0,31.13,31.15,31.1,31.11,23334.0
2017-04-06 12:20:00,31.11,31.14,31.1,31.1,13300.0,31.11,31.14,31.1,31.1,13300.0
2017-04-06 12:25:00,31.11,31.11,31.08,31.09,18042.0,31.11,31.11,31.08,31.09,18042.0
2017-04-06 12:30:00,31.09,31.12,31.07,31.08,15864.0,31.09,31.12,31.07,31.08,15864.0
2017-04-06 12:35:00,31.09,31.09,31.05,31.08,15862.0,31.09,31.09,31.05,31.08,15862.0
2017-04-06 12:40:00,31.08,31.08,31.02,31.04,24945.0,31.08,31.08,31.02,31.04,24945.0
2017-04-06 12:45:00,31.04,31.05,31.02,31.03,27863.0,31.04,31.05,31.02,31.03,27863.0
2017-04-06 12:50:00,31.03,31.05,31.02,31.03,16309.0,31.03,31.05,31.02,31.03,16309.0
2017-04-06 12:55:00,31.04,31.04,31.0,31.01,38908.0,31.04,31.04,31.0,31.01,38908.0
2017-04-06 13:00:00,31.01,31.08,30.97,31.08,83158.0,31.01,31.08,30.97,31.08,83158.0
2017-04-06 13:05:00,31.08,31.12,31.06,31.12,17466.0,31.08,31.12,31.06,31.12,17466.0
2017-04-06 13:10:00,31.12,31.15,31.1,31.14,11160.0,31.12,31.15,31.1,31.14,11160.0
2017-04-06 13:15:00,31.14,31.18,31.13,31.18,7290.0,31.14,31.18,31.13,31.18,7290.0
2017-04-06 13:20:00,31.18,31.19,31.17,31.19,15849.0,31.18,31.19,31.17,31.19,15849.0
2017-04-06 13:25:00,31.19,31.21,31.18,31.2,11729.0,31.19,31.21,31.18,31.2,11729.0
2017-04-06 13:30:00,31.19,31.23,31.18,31.22,24815.0,31.19,31.23,31.18,31.22,24815.0
2017-04-06 13:35:00,31.23,31.23,31.2,31.22,20502.0,31.23,31.23,31.2,31.22,20502.0
2017-04-06 13:40:00,31.21,31.25,31.21,31.22,14921.0,31.21,31.25,31.21,31.22,14921.0
2017-04-06 13:45:00,31.22,31.22,31.21,31.22,9500.0,31.22,31.22,31.21,31.22,9500.0
2017-04-06 13:50:00,31.22,31.25,31.22,31.24,13302.0,31.22,31.25,31.22,31.24,13302.0
2017-04-06 13:55:00,31.23,31.23,31.21,31.21,12294.0,31.23,31.23,31.21,31.21,12294.0
2017-04-06 14:00:00,31.21,31.22,31.2,31.2,12400.0,31.21,31.22,31.2,31.2,12400.0
2017-04-06 14:05:00,31.2,31.22,31.18,31.19,22749.0,31.2,31.22,31.18,31.19,22749.0
2017-04-06 14:10:00,31.18,31.2,31.16,31.19,16903.0,31.18,31.2,31.16,31.19,16903.0
2017-04-06 14:15:00,31.19,31.21,31.18,31.19,18338.0,31.19,31.21,31.18,31.19,18338.0
2017-04-06 14:20:00,31.19,31.2,31.18,31.19,8313.0,31.19,31.2,31.18,31.19,8313.0
2017-04-06 14:25:00,31.18,31.18,31.13,31.14,12931.0,31.18,31.18,31.13,31.14,12931.0
2017-04-06 14:30:00,31.14,31.15,31.13,31.13,10224.0,31.14,31.15,31.13,31.13,10224.0
2017-04-06 14:35:00,31.13,31.16,31.13,31.14,18200.0,31.13,31.16,31.13,31.14,18200.0
2017-04-06 14:40:00,31.13,31.15,31.12,31.15,17082.0,31.13,31.15,31.12,31.15,17082.0
2017-04-06 14:45:00,31.15,31.15,31.05,31.07,19872.0,31.15,31.15,31.05,31.07,19872.0
2017-04-06 14:50:00,31.06,31.08,31.05,31.08,9011.0,31.06,31.08,31.05,31.08,9011.0
2017-04-06 14:55:00,31.08,31.08,31.04,31.06,12997.0,31.08,31.08,31.04,31.06,12997.0
2017-04-06 15:00:00,31.06,31.09,31.06,31.07,10344.0,31.06,31.09,31.06,31.07,10344.0
2017-04-06 15:05:00,31.06,31.11,31.05,31.11,15162.0,31.06,31.11,31.05,31.11,15162.0
2017-04-06 15:10:00,31.1,31.12,31.09,31.12,10650.0,31.1,31.12,31.09,31.12,10650.0
2017-04-06 15:15:00,31.11,31.11,31.09,31.1,27883.0,31.11,31.11,31.09,31.1,27883.0
2017-04-06 15:20:00,31.1,31.11,31.07,31.08,10879.0,31.1,31.11,31.07,31.08,10879.0
2017-04-06 15:25:00,31.08,31.11,31.07,31.08,25641.0,31.08,31.11,31.07,31.08,25641.0
2017-04-06 15:30:00,31.08,31.09,31.06,31.09,23848.0,31.08,31.09,31.06,31.09,23848.0
2017-04-06 15:35:00,31.09,31.11,31.08,31.09,35741.0,31.09,31.11,31.08,31.09,35741.0
2017-04-06 15:40:00,31.09,31.11,31.08,31.11,43445.0,31.09,31.11,31.08,31.11,43445.0
2017-04-06 15:45:00,31.11,31.11,31.07,31.11,104831.0,31.11,31.11,31.07,31.11,104831.0
2017-04-06 15:50:00,31.1,31.14,31.1,31.14,86059.0,31.1,31.14,31.1,31.14,86059.0
2017-04-06 15:55:00,31.14,31.18,31.13,31.17,218971.0,31.14,31.18,31.13,31.17,218971.0
2017-04-07 09:30:00,31.07,31.22,30.93,30.94,38697.0,31.07,31.22,30.93,30.94,38697.0
2017-04-07 09:35:00,30.97,31.13,30.97,31.07,5758.0,30.97,31.13,30.97,31.07,5758.0
2017-04-07 09:40:00,31.05,31.1,31.05,31.07,12184.0,31.05,31.1,31.05,31.07,12184.0
2017-04-07 09:45:00,31.07,31.08,31.03,31.05,16930.0,31.07,31.08,31.03,31.05,16930.0
2017-04-07 09:50:00,31.05,31.06,30.96,30.96,16410.0,31.05,31.06,30.96,30.96,16410.0
2017-04-07 09:55:00,30.97,30.99,30.93,30.94,12135.0,30.97,30.99,30.93,30.94,12135.0
2017-04-07 10:00:00,30.94,30.99,30.92,30.98,18806.0,30.94,30.99,30.92,30.98,18806.0
2017-04-07 10:05:00,30.97,31.01,30.97,31.01,18560.0,30.97,31.01,30.97,31.01,18560.0
2017-04-07 10:10:00,31.02,31.07,31.0,31.06,22671.0,31.02,31.07,31.0,31.06,22671.0
2017-04-07 10:15:00,31.07,31.07,31.03,31.04,13074.0,31.07,31.07,31.03,31.04,13074.0
2017-04-07 10:20:00,31.04,31.05,31.03,31.05,13619.0,31.04,31.05,31.03,31.05,13619.0
2017-04-07 10:25:00,31.05,31.12,31.05,31.11,14232.0,31.05,31.12,31.05,31.11,14232.0
2017-04-07 10:30:00,31.12,31.13,31.08,31.12,14001.0,31.12,31.13,31.08,31.12,14001.0
2017-04-07 10:35:00,31.11,31.16,31.1,31.15,35519.0,31.11,31.16,31.1,31.15,35519.0
2017-04-07 10:40:00,31.15,31.16,31.12,31.13,10946.0,31.15,31.16,31.12,31.13,10946.0
2017-04-07 10:45:00,31.13,31.14,31.1,31.11,12594.0,31.13,31.14,31.1,31.11,12594.0
2017-04-07 10:50:00,31.11,31.12,31.09,31.1,25224.0,31.11,31.12,31.09,31.1,25224.0
2017-04-07 10:55:00,31.1,31.1,31.09,31.09,20477.0,31.1,31.1,31.09,31.09,20477.0
2017-04-07 11:00:00,31.09,31.11,31.08,31.09,28799.0,31.09,31.11,31.08,31.09,28799.0
2017-04-07 11:05:00,31.09,31.11,31.09,31.1,15238.0,31.09,31.11,31.09,31.1,15238.0
2017-04-07 11:10:00,31.1,31.12,31.09,31.12,19532.0,31.1,31.12,31.09,31.12,19532.0
2017-04-07 11:15:00,31.12,31.12,31.1,31.11,10800.0,31.12,31.12,31.1,31.11,10800.0
2017-04-07 11:20:00,31.12,31.14,31.11,31.12,10688.0,31.12,31.14,31.11,31.12,10688.0
2017-04-07 11:25:00,31.12,31.12,31.08,31.09,14693.0,31.12,31.12,31.08,31.09,14693.0
2017-04-07 11:30:00,31.09,31.1,31.07,31.08,24287.0,31.09,31.1,31.07,31.08,24287.0
2017-04-07 11:35:00,31.09,31.12,31.09,31.09,14533.0,31.09,31.12,31.09,31.09,14533.0
2017-04-07 11:40:00,31.09,31.11,31.08,31.11,14903.0,31.09,31.11,31.08,31.11,14903.0
2017-04-07 11:45:00,31.11,31.13,31.09,31.1,12227.0,31.11,31.13,31.09,31.1,12227.0
2017-04-07 11:50:00,31.1,31.15,31.1,31.14,11578.0,31.1,31.15,31.1,31.14,11578.0
2017-04-07 11:55:00,31.13,31.14,31.12,31.12,8862.0,31.13,31.14,31.12,31.12,8862.0
2017-04-07 12:00:00,31.12,31.16,31.11,31.15,18647.0,31.12,31.16,31.11,31.15,18647.0
2017-04-07 12:05:00,31.15,31.16,31.14,31.15,15757.0,31.15,31.16,31.14,31.15,15757.0
2017-04-07 12:10:00,31.14,31.18,31.14,31.15,17869.0,31.14,31.18,31.14,31.15,17869.0
2017-04-07 12:15:00,31.15,31.17,31.14,31.14,6502.0,31.15,31.17,31.14,31.14,6502.0
2017-04-07 12:20:00,31.14,31.18,31.14,31.16,16375.0,31.14,31.18,31.14,31.16,16375.0
2017-04-07 12:25:00,31.15,31.16,31.14,31.14,16583.0,31.15,31.16,31.14,31.14,16583.0
2017-04-07 12:30:00,31.15,31.15,31.13,31.14,9577.0,31.15,31.15,31.13,31.14,9577.0
2017-04-07 12:35:00,31.14,31.16,31.12,31.13,9068.0,31.14,31.16,31.12,31.13,9068.0
2017-04-07 12:40:00,31.13,31.15,31.12,31.12,9974.0,31.13,31.15,31.12,31.12,9974.0
2017-04-07 12:45:00,31.13,31.13,31.12,31.13,6146.0,31.13,31.13,31.12,31.13,6146.0
2017-04-07 12:50:00,31.12,31.13,31.1,31.12,7100.0,31.12,31.13,31.1,31.12,7100.0
2017-04-07 12:55:00,31.12,31.14,31.12,31.13,10841.0,31.12,31.14,31.12,31.13,10841.0
2017-04-07 13:00:00,31.13,31.13,31.1,31.1,7800.0,31.13,31.13,31.1,31.1,7800.0
2017-04-07 13:05:00,31.11,31.12,31.09,31.1,17550.0,31.11,31.12,31.09,31.1,17550.0
2017-04-07 13:10:00,31.1,31.14,31.1,31.13,14900.0,31.1,31.14,31.1,31.13,14900.0
2017-04-07 13:15:00,31.13,31.13,31.11,31.11,11730.0,31.13,31.13,31.11,31.11,11730.0
2017-04-07 13:20:00,31.11,31.12,31.1,31.11,7607.0,31.11,31.12,31.1,31.11,7607.0
2017-04-07 13:25:00,31.11,31.15,31.1,31.15,19004.0,31.11,31.15,31.1,31.15,19004.0
2017-04-07 13:30:00,31.15,31.18,31.14,31.14,15299.0,31.15,31.18,31.14,31.14,15299.0
2017-04-07 13:35:00,31.15,31.15,31.12,31.15,8740.0,31.15,31.15,31.12,31.15,8740.0
2017-04-07 13:40:00,31.15,31.17,31.14,31.17,14076.0,31.15,31.17,31.14,31.17,14076.0
2017-04-07 13:45:00,31.17,31.17,31.15,31.16,15336.0,31.17,31.17,31.15,31.16,15336.0
2017-04-07 13:50:00,31.17,31.19,31.16,31.19,21059.0,31.17,31.19,31.16,31.19,21059.0
2017-04-07 13:55:00,31.19,31.2,31.17,31.19,16117.0,31.19,31.2,31.17,31.19,16117.0
2017-04-07 14:00:00,31.2,31.21,31.19,31.2,12526.0,31.2,31.21,31.19,31.2,12526.0
2017-04-07 14:05:00,31.2,31.21,31.19,31.19,11518.0,31.2,31.21,31.19,31.19,11518.0
2017-04-07 14:10:00,31.19,31.2,31.16,31.16,17222.0,31.19,31.2,31.16,31.16,17222.0
2017-04-07 14:15:00,31.15,31.16,31.13,31.16,15500.0,31.15,31.16,31.13,31.16,15500.0
2017-04-07 14:20:00,31.15,31.17,31.15,31.17,8854.0,31.15,31.17,31.15,31.17,8854.0
2017-04-07 14:25:00,31.17,31.19,31.16,31.18,35642.0,31.17,31.19,31.16,31.18,35642.0
2017-04-07 14:30:00,31.17,31.19,31.17,31.18,16583.0,31.17,31.19,31.17,31.18,16583.0
2017-04-07 14:35:00,31.18,31.21,31.18,31.21,20853.0,31.18,31.21,31.18,31.21,20853.0
2017-04-07 14:40:00,31.2,31.2,31.18,31.19,26877.0,31.2,31.2,31.18,31.19,26877.0
2017-04-07 14:45:00,31.2,31.22,31.19,31.2,24948.0,31.2,31.22,31.19,31.2,24948.0
2017-04-07 14:50:00,31.21,31.22,31.18,31.2,24049.0,31.21,31.22,31.18,31.2,24049.0
2017-04-07 14:55:00,31.21,31.21,31.16,31.17,21842.0,31.21,31.21,31.16,31.17,21842.0
2017-04-07 15:00:00,31.17,31.19,31.16,31.18,17349.0,31.17,31.19,31.16,31.18,17349.0
2017-04-07 15:05:00,31.19,31.2,31.16,31.17,27592.0,31.19,31.2,31.16,31.17,27592.0
2017-04-07 15:10:00,31.17,31.18,31.17,31.17,18724.0,31.17,31.18,31.17,31.17,18724.0
2017-04-07 15:15:00,31.18,31.19,31.16,31.19,23350.0,31.18,31.19,31.16,31.19,23350.0
2017-04-07 15:20:00,31.18,31.19,31.17,31.18,34248.0,31.18,31.19,31.17,31.18,34248.0
2017-04-07 15:25:00,31.17,31.2,31.16,31.18,48847.0,31.17,31.2,31.16,31.18,48847.0
2017-04-07 15:30:00,31.18,31.18,31.11,31.13,67436.0,31.18,31.18,31.11,31.13,67436.0
2017-04-07 15:35:00,31.13,31.14,31.09,31.14,85640.0,31.13,31.14,31.09,31.14,85640.0
2017-04-07 15:40:00,31.13,31.14,31.11,31.11,66399.0,31.13,31.14,31.11,31.11,66399.0
2017-04-07 15:45:00,31.12,31.13,31.1,31.11,68071.0,31.12,31.13,31.1,31.11,68071.0
2017-04-07 15:50:00,31.12,31.15,31.11,31.15,54769.0,31.12,31.15,31.11,31.15,54769.0
2017-04-07 15:55:00,31.15,31.2,31.14,31.18,308514.0,31.15,31.2,31.14,31.18,308514.0
2017-04-10 09:30:00,31.21,31.21,31.0,31.11,8819.0,31.21,31.21,31.0,31.11,8819.0
2017-04-10 09:35:00,31.1,31.19,31.1,31.18,4338.0,31.1,31.19,31.1,31.18,4338.0
2017-04-10 09:40:00,31.19,31.3,31.17,31.25,34587.0,31.19,31.3,31.17,31.25,34587.0
2017-04-10 09:45:00,31.25,31.32,31.25,31.29,20445.0,31.25,31.32,31.25,31.29,20445.0
2017-04-10 09:50:00,31.28,31.32,31.26,31.31,15829.0,31.28,31.32,31.26,31.31,15829.0
2017-04-10 09:55:00,31.31,31.37,31.31,31.36,19850.0,31.31,31.37,31.31,31.36,19850.0
2017-04-10 10:00:00,31.37,31.37,31.29,31.3,13540.0,31.37,31.37,31.29,31.3,13540.0
2017-04-10 10:05:00,31.29,31.38,31.29,31.35,12291.0,31.29,31.38,31.29,31.35,12291.0
2017-04-10 10:10:00,31.34,31.35,31.31,31.35,8000.0,31.34,31.35,31.31,31.35,8000.0
2017-04-10 10:15:00,31.34,31.37,31.31,31.37,12296.0,31.34,31.37,31.31,31.37,12296.0
2017-04-10 10:20:00,31.37,31.37,31.33,31.36,8096.0,31.37,31.37,31.33,31.36,8096.0
2017-04-10 10:25:00,31.37,31.37,31.31,31.32,8103.0,31.37,31.37,31.31,31.32,8103.0
2017-04-10 10:30:00,31.32,31.39,31.32,31.38,11326.0,31.32,31.39,31.32,31.38,11326.0
2017-04-10 10:35:00,31.39,31.39,31.33,31.33,9279.0,31.39,31.39,31.33,31.33,9279.0
2017-04-10 10:40:00,31.32,31.37,31.31,31.37,10333.0,31.32,31.37,31.31,31.37,10333.0
2017-04-10 10:45:00,31.36,31.37,31.34,31.35,3700.0,31.36,31.37,31.34,31.35,3700.0
2017-04-10 10:50:00,31.35,31.35,31.32,31.34,6100.0,31.35,31.35,31.32,31.34,6100.0
2017-04-10 10:55:00,31.34,31.34,31.28,31.29,9100.0,31.34,31.34,31.28,31.29,9100.0
2017-04-10 11:00:00,31.29,31.32,31.27,31.32,8069.0,31.29,31.32,31.27,31.32,8069.0
2017-04-10 11:05:00,31.31,31.31,31.28,31.3,7050.0,31.31,31.31,31.28,31.3,7050.0
2017-04-10 11:10:00,31.3,31.34,31.3,31.34,8057.0,31.3,31.34,31.3,31.34,8057.0
2017-04-10 11:15:00,31.35,31.37,31.33,31.33,6954.0,31.35,31.37,31.33,31.33,6954.0
2017-04-10 11:20:00,31.34,31.34,31.32,31.33,7704.0,31.34,31.34,31.32,31.33,7704.0
2017-04-10 11:25:00,31.33,31.35,31.3,31.33,18662.0,31.33,31.35,31.3,31.33,18662.0
2017-04-10 11:30:00,31.33,31.34,31.24,31.25,15862.0,31.33,31.34,31.24,31.25,15862.0
2017-04-10 11:35:00,31.25,31.25,31.23,31.23,10523.0,31.25,31.25,31.23,31.23,10523.0
2017-04-10 11:40:00,31.23,31.26,31.2,31.25,9014.0,31.23,31.26,31.2,31.25,9014.0
2017-04-10 11:45:00,31.24,31.26,31.22,31.25,6600.0,31.24,31.26,31.22,31.25,6600.0
2017-04-10 11:50:00,31.26,31.29,31.25,31.28,7678.0,31.26,31.29,31.25,31.28,7678.0
2017-04-10 11:55:00,31.28,31.29,31.27,31.29,17187.0,31.28,31.29,31.27,31.29,17187.0
2017-04-10 12:00:00,31.3,31.3,31.29,31.3,10291.0,31.3,31.3,31.29,31.3,10291.0
2017-04-10 12:05:00,31.29,31.3,31.28,31.29,24884.0,31.29,31.3,31.28,31.29,24884.0
2017-04-10 12:10:00,31.29,31.3,31.23,31.23,40623.0,31.29,31.3,31.23,31.23,40623.0
2017-04-10 12:15:00,31.23,31.25,31.23,31.25,7718.0,31.23,31.25,31.23,31.25,7718.0
2017-04-10 12:20:00,31.25,31.25,31.23,31.23,10474.0,31.25,31.25,31.23,31.23,10474.0
2017-04-10 12:25:00,31.23,31.24,31.22,31.23,7868.0,31.23,31.24,31.22,31.23,7868.0
2017-04-10 12:30:00,31.23,31.26,31.22,31.26,15993.0,31.23,31.26,31.22,31.26,15993.0
2017-04-10 12:35:00,31.25,31.26,31.25,31.25,5219.0,31.25,31.26,31.25,31.25,5219.0
2017-04-10 12:40:00,31.26,31.28,31.25,31.28,7610.0,31.26,31.28,31.25,31.28,7610.0
2017-04-10 12:45:00,31.27,31.32,31.27,31.32,11894.0,31.27,31.32,31.27,31.32,11894.0
2017-04-10 12:50:00,31.33,31.36,31.32,31.35,8956.0,31.33,31.36,31.32,31.35,8956.0
2017-04-10 12:55:00,31.34,31.35,31.33,31.34,5849.0,31.34,31.35,31.33,31.34,5849.0
2017-04-10 13:00:00,31.33,31.35,31.32,31.33,6544.0,31.33,31.35,31.32,31.33,6544.0
2017-04-10 13:05:00,31.33,31.35,31.33,31.34,3673.0,31.33,31.35,31.33,31.34,3673.0
2017-04-10 13:10:00,31.34,31.36,31.33,31.36,4500.0,31.34,31.36,31.33,31.36,4500.0
2017-04-10 13:15:00,31.36,31.37,31.33,31.35,7435.0,31.36,31.37,31.33,31.35,7435.0
2017-04-10 13:20:00,31.35,31.37,31.35,31.37,1700.0,31.35,31.37,31.35,31.37,1700.0
2017-04-10 13:25:00,31.36,31.37,31.34,31.34,6352.0,31.36,31.37,31.34,31.34,6352.0
2017-04-10 13:30:00,31.35,31.37,31.35,31.37,7055.0,31.35,31.37,31.35,31.37,7055.0
2017-04-10 13:35:00,31.37,31.4,31.37,31.39,10658.0,31.37,31.4,31.37,31.39,10658.0
2017-04-10 13:40:00,31.38,31.38,31.36,31.37,2600.0,31.38,31.38,31.36,31.37,2600.0
2017-04-10 13:45:00,31.36,31.37,31.35,31.37,6182.0,31.36,31.37,31.35,31.37,6182.0
2017-04-10 13:50:00,31.37,31.4,31.35,31.39,9924.0,31.37,31.4,31.35,31.39,9924.0
2017-04-10 13:55:00,31.39,31.4,31.38,31.39,7500.0,31.39,31.4,31.38,31.39,7500.0
2017-04-10 14:00:00,31.4,31.4,31.36,31.37,12803.0,31.4,31.4,31.36,31.37,12803.0
2017-04-10 14:05:00,31.37,31.39,31.36,31.38,10290.0,31.37,31.39,31.36,31.38,10290.0
2017-04-10 14:10:00,31.37,31.43,31.37,31.42,27175.0,31.37,31.43,31.37,31.42,27175.0
2017-04-10 14:15:00,31.42,31.43,31.4,31.42,12400.0,31.42,31.43,31.4,31.42,12400.0
2017-04-10 14:20:00,31.42,31.44,31.4,31.43,10731.0,31.42,31.44,31.4,31.43,10731.0
2017-04-10 14:25:00,31.42,31.43,31.37,31.37,13016.0,31.42,31.43,31.37,31.37,13016.0
2017-04-10 14:30:00,31.37,31.4,31.37,31.38,7635.0,31.37,31.4,31.37,31.38,7635.0
2017-04-10 14:35:00,31.38,31.4,31.37,31.38,6660.0,31.38,31.4,31.37,31.38,6660.0
2017-04-10 14:40:00,31.37,31.39,31.36,31.39,8946.0,31.37,31.39,31.36,31.39,8946.0
2017-04-10 14:45:00,31.39,31.43,31.39,31.43,12867.0,31.39,31.43,31.39,31.43,12867.0
2017-04-10 14:50:00,31.42,31.43,31.4,31.4,9096.0,31.42,31.43,31.4,31.4,9096.0
2017-04-10 14:55:00,31.41,31.41,31.39,31.4,6605.0,31.41,31.41,31.39,31.4,6605.0
2017-04-10 15:00:00,31.41,31.43,31.4,31.42,19371.0,31.41,31.43,31.4,31.42,19371.0
2017-04-10 15:05:00,31.42,31.44,31.4,31.4,13086.0,31.42,31.44,31.4,31.4,13086.0
2017-04-10 15:10:00,31.4,31.43,31.4,31.43,7401.0,31.4,31.43,31.4,31.43,7401.0
2017-04-10 15:15:00,31.43,31.43,31.4,31.4,10203.0,31.43,31.43,31.4,31.4,10203.0
2017-04-10 15:20:00,31.4,31.4,31.37,31.39,10686.0,31.4,31.4,31.37,31.39,10686.0
2017-04-10 15:25:00,31.39,31.4,31.38,31.39,13336.0,31.39,31.4,31.38,31.39,13336.0
2017-04-10 15:30:00,31.39,31.4,31.36,31.38,16066.0,31.39,31.4,31.36,31.38,16066.0
2017-04-10 15:35:00,31.38,31.39,31.36,31.39,19831.0,31.38,31.39,31.36,31.39,19831.0
2017-04-10 15:40:00,31.39,31.39,31.34,31.34,20801.0,31.39,31.39,31.34,31.34,20801.0
2017-04-10 15:45:00,31.35,31.37,31.34,31.35,38166.0,31.35,31.37,31.34,31.35,38166.0
2017-04-10 15:50:00,31.34,31.37,31.33,31.34,48495.0,31.34,31.37,31.33,31.34,48495.0
2017-04-10 15:55:00,31.34,31.36,31.33,31.35,108934.0,31.34,31.36,31.33,31.35,108934.0
2017-04-11 09:30:00,31.33,31.34,31.17,31.34,20914.0,31.33,31.34,31.17,31.34,20914.0
2017-04-11 09:35:00,31.32,31.35,31.23,31.28,2081.0,31.32,31.35,31.23,31.28,2081.0
2017-04-11 09:40:00,31.24,31.33,31.23,31.31,41470.0,31.24,31.33,31.23,31.31,41470.0
2017-04-11 09:45:00,31.32,31.4,31.28,31.4,43564.0,31.32,31.4,31.28,31.4,43564.0
2017-04-11 09:50:00,31.39,31.4,31.32,31.36,31512.0,31.39,31.4,31.32,31.36,31512.0
2017-04-11 09:55:00,31.36,31.41,31.33,31.41,19700.0,31.36,31.41,31.33,31.41,19700.0
2017-04-11 10:00:00,31.41,31.45,31.39,31.44,20263.0,31.41,31.45,31.39,31.44,20263.0
2017-04-11 10:05:00,31.44,31.46,31.4,31.45,23319.0,31.44,31.46,31.4,31.45,23319.0
2017-04-11 10:10:00,31.45,31.47,31.43,31.46,19944.0,31.45,31.47,31.43,31.46,19944.0
2017-04-11 10:15:00,31.46,31.46,31.39,31.43,21727.0,31.46,31.46,31.39,31.43,21727.0
2017-04-11 10:20:00,31.43,31.43,31.31,31.34,31026.0,31.43,31.43,31.31,31.34,31026.0
2017-04-11 10:25:00,31.33,31.4,31.32,31.4,22127.0,31.33,31.4,31.32,31.4,22127.0
2017-04-11 10:30:00,31.39,31.4,31.31,31.32,60424.0,31.39,31.4,31.31,31.32,60424.0
2017-04-11 10:35:00,31.32,31.34,31.29,31.31,25016.0,31.32,31.34,31.29,31.31,25016.0
2017-04-11 10:40:00,31.3,31.32,31.23,31.31,32849.0,31.3,31.32,31.23,31.31,32849.0
2017-04-11 10:45:00,31.31,31.31,31.28,31.29,12178.0,31.31,31.31,31.28,31.29,12178.0
2017-04-11 10:50:00,31.28,31.31,31.27,31.29,33397.0,31.28,31.31,31.27,31.29,33397.0
2017-04-11 10:55:00,31.29,31.3,31.24,31.26,66438.0,31.29,31.3,31.24,31.26,66438.0
2017-04-11 11:00:00,31.25,31.3,31.24,31.29,129069.0,31.25,31.3,31.24,31.29,129069.0
2017-04-11 11:05:00,31.28,31.33,31.28,31.29,16969.0,31.28,31.33,31.28,31.29,16969.0
2017-04-11 11:10:00,31.29,31.32,31.27,31.27,11579.0,31.29,31.32,31.27,31.27,11579.0
2017-04-11 11:15:00,31.26,31.26,31.21,31.24,21424.0,31.26,31.26,31.21,31.24,21424.0
2017-04-11 11:20:00,31.23,31.23,31.19,31.2,29757.0,31.23,31.23,31.19,31.2,29757.0
2017-04-11 11:25:00,31.19,31.19,31.15,31.18,20197.0,31.19,31.19,31.15,31.18,20197.0
2017-04-11 11:30:00,31.18,31.28,31.18,31.28,18595.0,31.18,31.28,31.18,31.28,18595.0
2017-04-11 11:35:00,31.27,31.3,31.26,31.27,12263.0,31.27,31.3,31.26,31.27,12263.0
2017-04-11 11:40:00,31.28,31.28,31.23,31.24,15926.0,31.28,31.28,31.23,31.24,15926.0
2017-04-11 11:45:00,31.23,31.27,31.2,31.26,23059.0,31.23,31.27,31.2,31.26,23059.0
2017-04-11 11:50:00,31.25,31.27,31.25,31.26,11127.0,31.25,31.27,31.25,31.26,11127.0
2017-04-11 11:55:00,31.26,31.27,31.24,31.25,9025.0,31.26,31.27,31.24,31.25,9025.0
2017-04-11 12:00:00,31.25,31.25,31.21,31.22,14750.0,31.25,31.25,31.21,31.22,14750.0
2017-04-11 12:05:00,31.23,31.24,31.22,31.23,12021.0,31.23,31.24,31.22,31.23,12021.0
2017-04-11 12:10:00,31.22,31.28,31.21,31.28,19651.0,31.22,31.28,31.21,31.28,19651.0
2017-04-11 12:15:00,31.28,31.29,31.26,31.28,10055.0,31.28,31.29,31.26,31.28,10055.0
2017-04-11 12:20:00,31.3,31.36,31.29,31.35,21800.0,31.3,31.36,31.29,31.35,21800.0
2017-04-11 12:25:00,31.35,31.36,31.34,31.36,25133.0,31.35,31.36,31.34,31.36,25133.0
2017-04-11 12:30:00,31.36,31.38,31.32,31.33,16900.0,31.36,31.38,31.32,31.33,16900.0
2017-04-11 12:35:00,31.32,31.33,31.3,31.31,16903.0,31.32,31.33,31.3,31.31,16903.0
2017-04-11 12:40:00,31.31,31.33,31.3,31.32,16300.0,31.31,31.33,31.3,31.32,16300.0
2017-04-11 12:45:00,31.32,31.33,31.29,31.3,19500.0,31.32,31.33,31.29,31.3,19500.0
2017-04-11 12:50:00,31.3,31.39,31.3,31.38,12085.0,31.3,31.39,31.3,31.38,12085.0
2017-04-11 12:55:00,31.37,31.39,31.35,31.35,8339.0,31.37,31.39,31.35,31.35,8339.0
2017-04-11 13:00:00,31.36,31.4,31.36,31.39,15100.0,31.36,31.4,31.36,31.39,15100.0
2017-04-11 13:05:00,31.39,31.41,31.37,31.37,14762.0,31.39,31.41,31.37,31.37,14762.0
2017-04-11 13:10:00,31.38,31.38,31.34,31.34,15753.0,31.38,31.38,31.34,31.34,15753.0
2017-04-11 13:15:00,31.34,31.35,31.32,31.34,23355.0,31.34,31.35,31.32,31.34,23355.0
2017-04-11 13:20:00,31.34,31.35,31.31,31.31,13283.0,31.34,31.35,31.31,31.31,13283.0
2017-04-11 13:25:00,31.32,31.35,31.31,31.33,18235.0,31.32,31.35,31.31,31.33,18235.0
2017-04-11 13:30:00,31.34,31.35,31.32,31.32,11772.0,31.34,31.35,31.32,31.32,11772.0
2017-04-11 13:35:00,31.33,31.36,31.33,31.35,21190.0,31.33,31.36,31.33,31.35,21190.0
2017-04-11 13:40:00,31.35,31.36,31.34,31.35,24994.0,31.35,31.36,31.34,31.35,24994.0
2017-04-11 13:45:00,31.35,31.35,31.33,31.34,21107.0,31.35,31.35,31.33,31.34,21107.0
2017-04-11 13:50:00,31.35,31.37,31.34,31.37,11043.0,31.35,31.37,31.34,31.37,11043.0
2017-04-11 13:55:00,31.37,31.37,31.34,31.35,16953.0,31.37,31.37,31.34,31.35,16953.0
2017-04-11 14:00:00,31.36,31.37,31.34,31.35,41181.0,31.36,31.37,31.34,31.35,41181.0
2017-04-11 14:05:00,31.36,31.37,31.35,31.35,14489.0,31.36,31.37,31.35,31.35,14489.0
2017-04-11 14:10:00,31.36,31.36,31.34,31.36,25256.0,31.36,31.36,31.34,31.36,25256.0
2017-04-11 14:15:00,31.36,31.36,31.34,31.36,20599.0,31.36,31.36,31.34,31.36,20599.0
2017-04-11 14:20:00,31.36,31.36,31.34,31.35,22305.0,31.36,31.36,31.34,31.35,22305.0
2017-04-11 14:25:00,31.34,31.36,31.34,31.36,18679.0,31.34,31.36,31.34,31.36,18679.0
2017-04-11 14:30:00,31.36,31.38,31.36,31.38,20045.0,31.36,31.38,31.36,31.38,20045.0
2017-04-11 14:35:00,31.38,31.4,31.37,31.4,17676.0,31.38,31.4,31.37,31.4,17676.0
2017-04-11 14:40:00,31.39,31.41,31.39,31.4,28294.0,31.39,31.41,31.39,31.4,28294.0
2017-04-11 14:45:00,31.39,31.4,31.39,31.4,8686.0,31.39,31.4,31.39,31.4,8686.0
2017-04-11 14:50:00,31.39,31.44,31.38,31.44,42660.0,31.39,31.44,31.38,31.44,42660.0
2017-04-11 14:55:00,31.43,31.45,31.42,31.43,11709.0,31.43,31.45,31.42,31.43,11709.0
2017-04-11 15:00:00,31.42,31.42,31.38,31.38,16159.0,31.42,31.42,31.38,31.38,16159.0
2017-04-11 15:05:00,31.38,31.38,31.35,31.38,18334.0,31.38,31.38,31.35,31.38,18334.0
2017-04-11 15:10:00,31.38,31.38,31.35,31.35,9657.0,31.38,31.38,31.35,31.35,9657.0
2017-04-11 15:15:00,31.35,31.35,31.3,31.32,20275.0,31.35,31.35,31.3,31.32,20275.0
2017-04-11 15:20:00,31.32,31.34,31.31,31.34,27525.0,31.32,31.34,31.31,31.34,27525.0
2017-04-11 15:25:00,31.34,31.37,31.34,31.37,11051.0,31.34,31.37,31.34,31.37,11051.0
2017-04-11 15:30:00,31.37,31.42,31.36,31.42,18521.0,31.37,31.42,31.36,31.42,18521.0
2017-04-11 15:35:00,31.41,31.42,31.4,31.41,18978.0,31.41,31.42,31.4,31.41,18978.0
2017-04-11 15:40:00,31.41,31.41,31.38,31.38,35137.0,31.41,31.41,31.38,31.38,35137.0
2017-04-11 15:45:00,31.39,31.39,31.37,31.38,30215.0,31.39,31.39,31.37,31.38,30215.0
2017-04-11 15:50:00,31.39,31.41,31.38,31.4,68088.0,31.39,31.41,31.38,31.4,68088.0
2017-04-11 15:55:00,31.4,31.48,31.4,31.48,181070.0,31.4,31.48,31.4,31.48,181070.0
2017-04-12 09:30:00,31.43,31.43,30.92,31.39,18709.0,31.43,31.43,30.92,31.39,18709.0
2017-04-12 09:35:00,31.37,31.42,31.35,31.4,7193.0,31.37,31.42,31.35,31.4,7193.0
2017-04-12 09:40:00,31.39,31.41,31.34,31.36,14091.0,31.39,31.41,31.34,31.36,14091.0
2017-04-12 09:45:00,31.36,31.43,31.36,31.41,63607.0,31.36,31.43,31.36,31.41,63607.0
2017-04-12 09:50:00,31.42,31.54,31.41,31.53,26010.0,31.42,31.54,31.41,31.53,26010.0
2017-04-12 09:55:00,31.54,31.55,31.49,31.51,8100.0,31.54,31.55,31.49,31.51,8100.0
2017-04-12 10:00:00,31.52,31.54,31.47,31.51,9011.0,31.52,31.54,31.47,31.51,9011.0
2017-04-12 10:05:00,31.51,31.53,31.48,31.49,57231.0,31.51,31.53,31.48,31.49,57231.0
2017-04-12 10:10:00,31.49,31.51,31.45,31.5,16311.0,31.49,31.51,31.45,31.5,16311.0
2017-04-12 10:15:00,31.52,31.56,31.5,31.53,7450.0,31.52,31.56,31.5,31.53,7450.0
2017-04-12 10:20:00,31.53,31.53,31.49,31.49,8092.0,31.53,31.53,31.49,31.49,8092.0
2017-04-12 10:25:00,31.49,31.49,31.41,31.42,11302.0,31.49,31.49,31.41,31.42,11302.0
2017-04-12 10:30:00,31.43,31.46,31.41,31.45,12900.0,31.43,31.46,31.41,31.45,12900.0
2017-04-12 10:35:00,31.45,31.46,31.4,31.43,16144.0,31.45,31.46,31.4,31.43,16144.0
2017-04-12 10:40:00,31.42,31.42,31.36,31.37,15573.0,31.42,31.42,31.36,31.37,15573.0
2017-04-12 10:45:00,31.36,31.37,31.33,31.35,16446.0,31.36,31.37,31.33,31.35,16446.0
2017-04-12 10:50:00,31.36,31.37,31.31,31.32,99500.0,31.36,31.37,31.31,31.32,99500.0
2017-04-12 10:55:00,31.32,31.35,31.3,31.3,31847.0,31.32,31.35,31.3,31.3,31847.0
2017-04-12 11:00:00,31.3,31.31,31.28,31.3,7688.0,31.3,31.31,31.28,31.3,7688.0
2017-04-12 11:05:00,31.3,31.34,31.29,31.34,6490.0,31.3,31.34,31.29,31.34,6490.0
2017-04-12 11:10:00,31.33,31.33,31.29,31.29,7769.0,31.33,31.33,31.29,31.29,7769.0
2017-04-12 11:15:00,31.29,31.3,31.28,31.29,11454.0,31.29,31.3,31.28,31.29,11454.0
2017-04-12 11:20:00,31.29,31.3,31.26,31.27,8851.0,31.29,31.3,31.26,31.27,8851.0
2017-04-12 11:25:00,31.27,31.29,31.27,31.27,4159.0,31.27,31.29,31.27,31.27,4159.0
2017-04-12 11:30:00,31.27,31.27,31.23,31.24,15891.0,31.27,31.27,31.23,31.24,15891.0
2017-04-12 11:35:00,31.24,31.24,31.18,31.2,7223.0,31.24,31.24,31.18,31.2,7223.0
2017-04-12 11:40:00,31.21,31.23,31.21,31.22,4970.0,31.21,31.23,31.21,31.22,4970.0
2017-04-12 11:45:00,31.22,31.22,31.19,31.19,10800.0,31.22,31.22,31.19,31.19,10800.0
2017-04-12 11:50:00,31.19,31.21,31.16,31.2,11095.0,31.19,31.21,31.16,31.2,11095.0
2017-04-12 11:55:00,31.21,31.24,31.18,31.23,10994.0,31.21,31.24,31.18,31.23,10994.0
2017-04-12 12:00:00,31.23,31.23,31.18,31.21,11325.0,31.23,31.23,31.18,31.21,11325.0
2017-04-12 12:05:00,31.21,31.22,31.2,31.22,5546.0,31.21,31.22,31.2,31.22,5546.0
2017-04-12 12:10:00,31.23,31.27,31.23,31.26,8904.0,31.23,31.27,31.23,31.26,8904.0
2017-04-12 12:15:00,31.26,31.27,31.23,31.24,10872.0,31.26,31.27,31.23,31.24,10872.0
2017-04-12 12:20:00,31.24,31.25,31.2,31.2,14795.0,31.24,31.25,31.2,31.2,14795.0
2017-04-12 12:25:00,31.21,31.22,31.19,31.21,10883.0,31.21,31.22,31.19,31.21,10883.0
2017-04-12 12:30:00,31.21,31.21,31.2,31.21,3874.0,31.21,31.21,31.2,31.21,3874.0
2017-04-12 12:35:00,31.2,31.21,31.19,31.2,8470.0,31.2,31.21,31.19,31.2,8470.0
2017-04-12 12:40:00,31.2,31.21,31.19,31.21,4470.0,31.2,31.21,31.19,31.21,4470.0
2017-04-12 12:45:00,31.21,31.21,31.2,31.2,5627.0,31.21,31.21,31.2,31.2,5627.0
2017-04-12 12:50:00,31.2,31.2,31.16,31.16,6965.0,31.2,31.2,31.16,31.16,6965.0
2017-04-12 12:55:00,31.16,31.17,31.14,31.17,9727.0,31.16,31.17,31.14,31.17,9727.0
2017-04-12 13:00:00,31.17,31.21,31.16,31.21,6858.0,31.17,31.21,31.16,31.21,6858.0
2017-04-12 13:05:00,31.21,31.24,31.2,31.24,6009.0,31.21,31.24,31.2,31.24,6009.0
2017-04-12 13:10:00,31.23,31.27,31.22,31.25,134996.0,31.23,31.27,31.22,31.25,134996.0
2017-04-12 13:15:00,31.25,31.25,31.21,31.23,15575.0,31.25,31.25,31.21,31.23,15575.0
2017-04-12 13:20:00,31.23,31.23,31.17,31.17,13579.0,31.23,31.23,31.17,31.17,13579.0
2017-04-12 13:25:00,31.17,31.19,31.16,31.19,6831.0,31.17,31.19,31.16,31.19,6831.0
2017-04-12 13:30:00,31.19,31.22,31.19,31.21,9147.0,31.19,31.22,31.19,31.21,9147.0
2017-04-12 13:35:00,31.22,31.26,31.21,31.25,5606.0,31.22,31.26,31.21,31.25,5606.0
2017-04-12 13:40:00,31.25,31.27,31.23,31.27,6996.0,31.25,31.27,31.23,31.27,6996.0
2017-04-12 13:45:00,31.27,31.27,31.23,31.26,8610.0,31.27,31.27,31.23,31.26,8610.0
2017-04-12 13:50:00,31.26,31.27,31.22,31.22,5197.0,31.26,31.27,31.22,31.22,5197.0
2017-04-12 13:55:00,31.22,31.26,31.21,31.26,11235.0,31.22,31.26,31.21,31.26,11235.0
2017-04-12 14:00:00,31.26,31.26,31.22,31.26,14217.0,31.26,31.26,31.22,31.26,14217.0
2017-04-12 14:05:00,31.25,31.29,31.24,31.27,15596.0,31.25,31.29,31.24,31.27,15596.0
2017-04-12 14:10:00,31.27,31.28,31.27,31.27,3331.0,31.27,31.28,31.27,31.27,3331.0
2017-04-12 14:15:00,31.27,31.27,31.26,31.26,87937.0,31.27,31.27,31.26,31.26,87937.0
2017-04-12 14:20:00,31.27,31.31,31.26,31.28,16468.0,31.27,31.31,31.26,31.28,16468.0
2017-04-12 14:25:00,31.28,31.3,31.27,31.29,9444.0,31.28,31.3,31.27,31.29,9444.0
2017-04-12 14:30:00,31.29,31.3,31.28,31.3,10307.0,31.29,31.3,31.28,31.3,10307.0
2017-04-12 14:35:00,31.3,31.3,31.25,31.25,18291.0,31.3,31.3,31.25,31.25,18291.0
2017-04-12 14:40:00,31.25,31.25,31.23,31.23,4600.0,31.25,31.25,31.23,31.23,4600.0
2017-04-12 14:45:00,31.23,31.25,31.22,31.22,11383.0,31.23,31.25,31.22,31.22,11383.0
2017-04-12 14:50:00,31.21,31.24,31.21,31.23,16161.0,31.21,31.24,31.21,31.23,16161.0
2017-04-12 14:55:00,31.24,31.26,31.23,31.26,5462.0,31.24,31.26,31.23,31.26,5462.0
2017-04-12 15:00:00,31.26,31.28,31.25,31.26,11478.0,31.26,31.28,31.25,31.26,11478.0
2017-04-12 15:05:00,31.25,31.28,31.24,31.26,35240.0,31.25,31.28,31.24,31.26,35240.0
2017-04-12 15:10:00,31.27,31.31,31.25,31.28,20347.0,31.27,31.31,31.25,31.28,20347.0
2017-04-12 15:15:00,31.27,31.29,31.24,31.24,16068.0,31.27,31.29,31.24,31.24,16068.0
2017-04-12 15:20:00,31.24,31.32,31.24,31.29,17618.0,31.24,31.32,31.24,31.29,17618.0
2017-04-12 15:25:00,31.3,31.3,31.26,31.28,12512.0,31.3,31.3,31.26,31.28,12512.0
2017-04-12 15:30:00,31.29,31.3,31.26,31.27,10985.0,31.29,31.3,31.26,31.27,10985.0
2017-04-12 15:35:00,31.26,31.27,31.22,31.23,18667.0,31.26,31.27,31.22,31.23,18667.0
2017-04-12 15:40:00,31.23,31.23,31.19,31.2,24569.0,31.23,31.23,31.19,31.2,24569.0
2017-04-12 15:45:00,31.2,31.22,31.19,31.21,26938.0,31.2,31.22,31.19,31.21,26938.0
2017-04-12 15:50:00,31.21,31.25,31.21,31.25,74149.0,31.21,31.25,31.21,31.25,74149.0
2017-04-12 15:55:00,31.25,31.27,31.24,31.27,149065.0,31.25,31.27,31.24,31.27,149065.0
2017-04-13 09:30:00,31.22,31.22,31.04,31.1,16583.0,31.22,31.22,31.04,31.1,16583.0
2017-04-13 09:35:00,31.12,31.24,31.11,31.24,4000.0,31.12,31.24,31.11,31.24,4000.0
2017-04-13 09:40:00,31.21,31.21,31.17,31.2,7800.0,31.21,31.21,31.17,31.2,7800.0
2017-04-13 09:45:00,31.2,31.24,31.17,31.23,8299.0,31.2,31.24,31.17,31.23,8299.0
2017-04-13 09:50:00,31.21,31.28,31.21,31.26,5500.0,31.21,31.28,31.21,31.26,5500.0
2017-04-13 09:55:00,31.27,31.28,31.23,31.24,5900.0,31.27,31.28,31.23,31.24,5900.0
2017-04-13 10:00:00,31.24,31.31,31.24,31.31,14925.0,31.24,31.31,31.24,31.31,14925.0
2017-04-13 10:05:00,31.31,31.31,31.24,31.26,5100.0,31.31,31.31,31.24,31.26,5100.0
2017-04-13 10:10:00,31.26,31.31,31.26,31.29,34459.0,31.26,31.31,31.26,31.29,34459.0
2017-04-13 10:15:00,31.29,31.33,31.28,31.31,14311.0,31.29,31.33,31.28,31.31,14311.0
2017-04-13 10:20:00,31.31,31.31,31.28,31.29,7030.0,31.31,31.31,31.28,31.29,7030.0
2017-04-13 10:25:00,31.3,31.31,31.25,31.25,14955.0,31.3,31.31,31.25,31.25,14955.0
2017-04-13 10:30:00,31.26,31.28,31.26,31.28,5559.0,31.26,31.28,31.26,31.28,5559.0
2017-04-13 10:35:00,31.28,31.31,31.26,31.31,7703.0,31.28,31.31,31.26,31.31,7703.0
2017-04-13 10:40:00,31.3,31.34,31.3,31.32,17257.0,31.3,31.34,31.3,31.32,17257.0
2017-04-13 10:45:00,31.32,31.35,31.31,31.32,6517.0,31.32,31.35,31.31,31.32,6517.0
2017-04-13 10:50:00,31.31,31.39,31.31,31.38,8718.0,31.31,31.39,31.31,31.38,8718.0
2017-04-13 10:55:00,31.38,31.39,31.36,31.37,5357.0,31.38,31.39,31.36,31.37,5357.0
2017-04-13 11:00:00,31.38,31.4,31.36,31.37,6478.0,31.38,31.4,31.36,31.37,6478.0
2017-04-13 11:05:00,31.36,31.36,31.34,31.35,12714.0,31.36,31.36,31.34,31.35,12714.0
2017-04-13 11:10:00,31.35,31.37,31.35,31.35,8839.0,31.35,31.37,31.35,31.35,8839.0
2017-04-13 11:15:00,31.34,31.34,31.31,31.32,6100.0,31.34,31.34,31.31,31.32,6100.0
2017-04-13 11:20:00,31.31,31.35,31.31,31.34,3918.0,31.31,31.35,31.31,31.34,3918.0
2017-04-13 11:25:00,31.34,31.35,31.32,31.32,13488.0,31.34,31.35,31.32,31.32,13488.0
2017-04-13 11:30:00,31.32,31.35,31.31,31.34,4545.0,31.32,31.35,31.31,31.34,4545.0
2017-04-13 11:35:00,31.35,31.35,31.34,31.34,2100.0,31.35,31.35,31.34,31.34,2100.0
2017-04-13 11:40:00,31.34,31.35,31.32,31.33,12165.0,31.34,31.35,31.32,31.33,12165.0
2017-04-13 11:45:00,31.32,31.33,31.3,31.31,1930.0,31.32,31.33,31.3,31.31,1930.0
2017-04-13 11:50:00,31.3,31.32,31.3,31.32,26274.0,31.3,31.32,31.3,31.32,26274.0
2017-04-13 11:55:00,31.33,31.33,31.31,31.32,3476.0,31.33,31.33,31.31,31.32,3476.0
2017-04-13 12:00:00,31.31,31.32,31.29,31.29,4100.0,31.31,31.32,31.29,31.29,4100.0
2017-04-13 12:05:00,31.28,31.3,31.26,31.27,8500.0,31.28,31.3,31.26,31.27,8500.0
2017-04-13 12:10:00,31.27,31.29,31.26,31.29,4000.0,31.27,31.29,31.26,31.29,4000.0
2017-04-13 12:15:00,31.28,31.29,31.27,31.29,6290.0,31.28,31.29,31.27,31.29,6290.0
2017-04-13 12:20:00,31.28,31.28,31.26,31.26,4325.0,31.28,31.28,31.26,31.26,4325.0
2017-04-13 12:25:00,31.27,31.29,31.27,31.29,4556.0,31.27,31.29,31.27,31.29,4556.0
2017-04-13 12:30:00,31.29,31.3,31.29,31.29,3086.0,31.29,31.3,31.29,31.29,3086.0
2017-04-13 12:35:00,31.29,31.3,31.27,31.28,4801.0,31.29,31.3,31.27,31.28,4801.0
2017-04-13 12:40:00,31.28,31.28,31.24,31.26,10418.0,31.28,31.28,31.24,31.26,10418.0
2017-04-13 12:45:00,31.25,31.26,31.23,31.24,6891.0,31.25,31.26,31.23,31.24,6891.0
2017-04-13 12:50:00,31.24,31.26,31.24,31.26,9998.0,31.24,31.26,31.24,31.26,9998.0
2017-04-13 12:55:00,31.24,31.27,31.24,31.25,9471.0,31.24,31.27,31.24,31.25,9471.0
2017-04-13 13:00:00,31.24,31.24,31.21,31.21,5086.0,31.24,31.24,31.21,31.21,5086.0
2017-04-13 13:05:00,31.21,31.21,31.17,31.18,7598.0,31.21,31.21,31.17,31.18,7598.0
2017-04-13 13:10:00,31.19,31.19,31.16,31.17,4462.0,31.19,31.19,31.16,31.17,4462.0
2017-04-13 13:15:00,31.18,31.21,31.18,31.2,34203.0,31.18,31.21,31.18,31.2,34203.0
2017-04-13 13:20:00,31.2,31.2,31.18,31.18,2700.0,31.2,31.2,31.18,31.18,2700.0
2017-04-13 13:25:00,31.18,31.2,31.18,31.2,7420.0,31.18,31.2,31.18,31.2,7420.0
2017-04-13 13:30:00,31.2,31.22,31.2,31.21,13869.0,31.2,31.22,31.2,31.21,13869.0
2017-04-13 13:35:00,31.21,31.22,31.21,31.21,2300.0,31.21,31.22,31.21,31.21,2300.0
2017-04-13 13:40:00,31.21,31.22,31.19,31.2,7552.0,31.21,31.22,31.19,31.2,7552.0
2017-04-13 13:45:00,31.19,31.2,31.16,31.17,18800.0,31.19,31.2,31.16,31.17,18800.0
2017-04-13 13:50:00,31.18,31.19,31.17,31.18,13396.0,31.18,31.19,31.17,31.18,13396.0
2017-04-13 13:55:00,31.17,31.19,31.17,31.17,4347.0,31.17,31.19,31.17,31.17,4347.0
2017-04-13 14:00:00,31.18,31.23,31.17,31.23,27091.0,31.18,31.23,31.17,31.23,27091.0
2017-04-13 14:05:00,31.23,31.27,31.22,31.27,62200.0,31.23,31.27,31.22,31.27,62200.0
2017-04-13 14:10:00,31.26,31.29,31.26,31.26,15903.0,31.26,31.29,31.26,31.26,15903.0
2017-04-13 14:15:00,31.27,31.27,31.25,31.25,11876.0,31.27,31.27,31.25,31.25,11876.0
2017-04-13 14:20:00,31.25,31.26,31.23,31.26,12790.0,31.25,31.26,31.23,31.26,12790.0
2017-04-13 14:25:00,31.26,31.28,31.25,31.27,8106.0,31.26,31.28,31.25,31.27,8106.0
2017-04-13 14:30:00,31.26,31.29,31.25,31.28,16092.0,31.26,31.29,31.25,31.28,16092.0
2017-04-13 14:35:00,31.28,31.28,31.25,31.25,6401.0,31.28,31.28,31.25,31.25,6401.0
2017-04-13 14:40:00,31.25,31.27,31.24,31.25,10556.0,31.25,31.27,31.24,31.25,10556.0
2017-04-13 14:45:00,31.24,31.26,31.24,31.25,11500.0,31.24,31.26,31.24,31.25,11500.0
2017-04-13 14:50:00,31.24,31.25,31.23,31.23,4144.0,31.24,31.25,31.23,31.23,4144.0
2017-04-13 14:55:00,31.24,31.27,31.23,31.27,11942.0,31.24,31.27,31.23,31.27,11942.0
2017-04-13 15:00:00,31.26,31.27,31.25,31.25,3750.0,31.26,31.27,31.25,31.25,3750.0
2017-04-13 15:05:00,31.26,31.28,31.24,31.25,22699.0,31.26,31.28,31.24,31.25,22699.0
2017-04-13 15:10:00,31.24,31.24,31.22,31.22,5693.0,31.24,31.24,31.22,31.22,5693.0
2017-04-13 15:15:00,31.22,31.23,31.2,31.21,41513.0,31.22,31.23,31.2,31.21,41513.0
2017-04-13 15:20:00,31.22,31.22,31.2,31.2,18959.0,31.22,31.22,31.2,31.2,18959.0
2017-04-13 15:25:00,31.2,31.21,31.18,31.18,9164.0,31.2,31.21,31.18,31.18,9164.0
2017-04-13 15:30:00,31.18,31.21,31.17,31.18,16467.0,31.18,31.21,31.17,31.18,16467.0
2017-04-13 15:35:00,31.17,31.18,31.15,31.17,20917.0,31.17,31.18,31.15,31.17,20917.0
2017-04-13 15:40:00,31.16,31.17,31.15,31.17,16589.0,31.16,31.17,31.15,31.17,16589.0
2017-04-13 15:45:00,31.17,31.21,31.16,31.19,32107.0,31.17,31.21,31.16,31.19,32107.0
2017-04-13 15:50:00,31.18,31.19,31.14,31.16,37645.0,31.18,31.19,31.14,31.16,37645.0
2017-04-13 15:55:00,31.16,31.16,31.1,31.11,103411.0,31.16,31.16,31.1,31.11,103411.0
2017-04-17 09:30:00,31.12,31.27,31.12,31.24,17543.0,31.12,31.27,31.12,31.24,17543.0
2017-04-17 09:35:00,31.21,31.27,31.18,31.2,3800.0,31.21,31.27,31.18,31.2,3800.0
2017-04-17 09:40:00,31.21,31.21,31.16,31.18,4150.0,31.21,31.21,31.16,31.18,4150.0
2017-04-17 09:45:00,31.18,31.21,31.17,31.19,6813.0,31.18,31.21,31.17,31.19,6813.0
2017-04-17 09:50:00,31.19,31.24,31.18,31.24,9405.0,31.19,31.24,31.18,31.24,9405.0
2017-04-17 09:55:00,31.24,31.25,31.22,31.24,8718.0,31.24,31.25,31.22,31.24,8718.0
2017-04-17 10:00:00,31.24,31.25,31.2,31.23,8972.0,31.24,31.25,31.2,31.23,8972.0
2017-04-17 10:05:00,31.23,31.24,31.21,31.23,5305.0,31.23,31.24,31.21,31.23,5305.0
2017-04-17 10:10:00,31.24,31.29,31.23,31.28,43197.0,31.24,31.29,31.23,31.28,43197.0
2017-04-17 10:15:00,31.28,31.3,31.27,31.29,12824.0,31.28,31.3,31.27,31.29,12824.0
2017-04-17 10:20:00,31.29,31.29,31.25,31.26,4101.0,31.29,31.29,31.25,31.26,4101.0
2017-04-17 10:25:00,31.25,31.27,31.25,31.26,8729.0,31.25,31.27,31.25,31.26,8729.0
2017-04-17 10:30:00,31.26,31.28,31.26,31.26,6610.0,31.26,31.28,31.26,31.26,6610.0
2017-04-17 10:35:00,31.26,31.26,31.22,31.26,10364.0,31.26,31.26,31.22,31.26,10364.0
2017-04-17 10:40:00,31.27,31.28,31.25,31.28,5598.0,31.27,31.28,31.25,31.28,5598.0
2017-04-17 10:45:00,31.28,31.3,31.26,31.27,11829.0,31.28,31.3,31.26,31.27,11829.0
2017-04-17 10:50:00,31.27,31.3,31.26,31.29,10259.0,31.27,31.3,31.26,31.29,10259.0
2017-04-17 10:55:00,31.29,31.32,31.29,31.3,13351.0,31.29,31.32,31.29,31.3,13351.0
2017-04-17 11:00:00,31.3,31.33,31.3,31.31,9121.0,31.3,31.33,31.3,31.31,9121.0
2017-04-17 11:05:00,31.31,31.32,31.29,31.3,4900.0,31.31,31.32,31.29,31.3,4900.0
2017-04-17 11:10:00,31.3,31.32,31.29,31.31,11260.0,31.3,31.32,31.29,31.31,11260.0
2017-04-17 11:15:00,31.32,31.34,31.31,31.32,9295.0,31.32,31.34,31.31,31.32,9295.0
2017-04-17 11:20:00,31.33,31.33,31.29,31.29,8541.0,31.33,31.33,31.29,31.29,8541.0
2017-04-17 11:25:00,31.3,31.32,31.28,31.29,10236.0,31.3,31.32,31.28,31.29,10236.0
2017-04-17 11:30:00,31.29,31.29,31.25,31.26,11577.0,31.29,31.29,31.25,31.26,11577.0
2017-04-17 11:35:00,31.26,31.3,31.26,31.3,20627.0,31.26,31.3,31.26,31.3,20627.0
2017-04-17 11:40:00,31.3,31.31,31.27,31.27,12938.0,31.3,31.31,31.27,31.27,12938.0
2017-04-17 11:45:00,31.27,31.28,31.25,31.25,7692.0,31.27,31.28,31.25,31.25,7692.0
2017-04-17 11:50:00,31.26,31.29,31.25,31.27,11161.0,31.26,31.29,31.25,31.27,11161.0
2017-04-17 11:55:00,31.26,31.29,31.26,31.28,39801.0,31.26,31.29,31.26,31.28,39801.0
2017-04-17 12:00:00,31.26,31.28,31.26,31.28,8604.0,31.26,31.28,31.26,31.28,8604.0
2017-04-17 12:05:00,31.28,31.28,31.24,31.26,12100.0,31.28,31.28,31.24,31.26,12100.0
2017-04-17 12:10:00,31.26,31.27,31.25,31.26,4992.0,31.26,31.27,31.25,31.26,4992.0
2017-04-17 12:15:00,31.26,31.26,31.24,31.25,21834.0,31.26,31.26,31.24,31.25,21834.0
2017-04-17 12:20:00,31.24,31.26,31.24,31.26,14647.0,31.24,31.26,31.24,31.26,14647.0
2017-04-17 12:25:00,31.27,31.27,31.24,31.24,9450.0,31.27,31.27,31.24,31.24,9450.0
2017-04-17 12:30:00,31.25,31.25,31.22,31.23,9947.0,31.25,31.25,31.22,31.23,9947.0
2017-04-17 12:35:00,31.23,31.23,31.21,31.21,7389.0,31.23,31.23,31.21,31.21,7389.0
2017-04-17 12:40:00,31.21,31.23,31.21,31.23,8500.0,31.21,31.23,31.21,31.23,8500.0
2017-04-17 12:45:00,31.23,31.23,31.21,31.21,26478.0,31.23,31.23,31.21,31.21,26478.0
2017-04-17 12:50:00,31.21,31.21,31.2,31.21,4313.0,31.21,31.21,31.2,31.21,4313.0
2017-04-17 12:55:00,31.21,31.21,31.19,31.2,7186.0,31.21,31.21,31.19,31.2,7186.0
2017-04-17 13:00:00,31.21,31.23,31.2,31.22,9604.0,31.21,31.23,31.2,31.22,9604.0
2017-04-17 13:05:00,31.23,31.23,31.21,31.23,9092.0,31.23,31.23,31.21,31.23,9092.0
2017-04-17 13:10:00,31.23,31.25,31.22,31.24,14263.0,31.23,31.25,31.22,31.24,14263.0
2017-04-17 13:15:00,31.23,31.24,31.23,31.24,6500.0,31.23,31.24,31.23,31.24,6500.0
2017-04-17 13:20:00,31.24,31.24,31.23,31.24,5796.0,31.24,31.24,31.23,31.24,5796.0
2017-04-17 13:25:00,31.23,31.26,31.23,31.26,12703.0,31.23,31.26,31.23,31.26,12703.0
2017-04-17 13:30:00,31.26,31.28,31.26,31.27,9892.0,31.26,31.28,31.26,31.27,9892.0
2017-04-17 13:35:00,31.26,31.26,31.24,31.24,11699.0,31.26,31.26,31.24,31.24,11699.0
2017-04-17 13:40:00,31.24,31.25,31.21,31.22,7700.0,31.24,31.25,31.21,31.22,7700.0
2017-04-17 13:45:00,31.23,31.23,31.22,31.23,3167.0,31.23,31.23,31.22,31.23,3167.0
2017-04-17 13:50:00,31.22,31.23,31.22,31.22,5154.0,31.22,31.23,31.22,31.22,5154.0
2017-04-17 13:55:00,31.22,31.23,31.2,31.21,6598.0,31.22,31.23,31.2,31.21,6598.0
2017-04-17 14:00:00,31.21,31.23,31.2,31.23,14520.0,31.21,31.23,31.2,31.23,14520.0
2017-04-17 14:05:00,31.22,31.23,31.21,31.21,9783.0,31.22,31.23,31.21,31.21,9783.0
2017-04-17 14:10:00,31.22,31.22,31.21,31.21,7800.0,31.22,31.22,31.21,31.21,7800.0
2017-04-17 14:15:00,31.21,31.21,31.2,31.2,13362.0,31.21,31.21,31.2,31.2,13362.0
2017-04-17 14:20:00,31.21,31.21,31.2,31.2,8895.0,31.21,31.21,31.2,31.2,8895.0
2017-04-17 14:25:00,31.2,31.21,31.2,31.2,8219.0,31.2,31.21,31.2,31.2,8219.0
2017-04-17 14:30:00,31.2,31.22,31.2,31.22,13486.0,31.2,31.22,31.2,31.22,13486.0
2017-04-17 14:35:00,31.22,31.22,31.2,31.2,12598.0,31.22,31.22,31.2,31.2,12598.0
2017-04-17 14:40:00,31.2,31.21,31.2,31.21,8754.0,31.2,31.21,31.2,31.21,8754.0
2017-04-17 14:45:00,31.21,31.22,31.2,31.22,12190.0,31.21,31.22,31.2,31.22,12190.0
2017-04-17 14:50:00,31.22,31.22,31.19,31.19,15100.0,31.22,31.22,31.19,31.19,15100.0
2017-04-17 14:55:00,31.19,31.2,31.19,31.19,10271.0,31.19,31.2,31.19,31.19,10271.0
2017-04-17 15:00:00,31.2,31.22,31.19,31.21,13212.0,31.2,31.22,31.19,31.21,13212.0
2017-04-17 15:05:00,31.21,31.22,31.2,31.21,14922.0,31.21,31.22,31.2,31.21,14922.0
2017-04-17 15:10:00,31.21,31.25,31.21,31.25,14995.0,31.21,31.25,31.21,31.25,14995.0
2017-04-17 15:15:00,31.25,31.25,31.24,31.25,19364.0,31.25,31.25,31.24,31.25,19364.0
2017-04-17 15:20:00,31.25,31.25,31.23,31.24,12933.0,31.25,31.25,31.23,31.24,12933.0
2017-04-17 15:25:00,31.25,31.28,31.24,31.26,45252.0,31.25,31.28,31.24,31.26,45252.0
2017-04-17 15:30:00,31.27,31.28,31.24,31.25,19460.0,31.27,31.28,31.24,31.25,19460.0
2017-04-17 15:35:00,31.25,31.28,31.24,31.28,24750.0,31.25,31.28,31.24,31.28,24750.0
2017-04-17 15:40:00,31.28,31.3,31.28,31.3,10594.0,31.28,31.3,31.28,31.3,10594.0
2017-04-17 15:45:00,31.29,31.33,31.28,31.33,24794.0,31.29,31.33,31.28,31.33,24794.0
2017-04-17 15:50:00,31.33,31.35,31.33,31.34,33966.0,31.33,31.35,31.33,31.34,33966.0
2017-04-17 15:55:00,31.34,31.38,31.33,31.37,138356.0,31.34,31.38,31.33,31.37,138356.0
2017-04-18 09:30:00,31.31,31.34,31.2,31.31,23190.0,31.31,31.34,31.2,31.31,23190.0
2017-04-18 09:35:00,31.3,31.37,31.27,31.37,11157.0,31.3,31.37,31.27,31.37,11157.0
2017-04-18 09:40:00,31.37,31.43,31.36,31.42,9608.0,31.37,31.43,31.36,31.42,9608.0
2017-04-18 09:45:00,31.43,31.6,31.43,31.58,48361.0,31.43,31.6,31.43,31.58,48361.0
2017-04-18 09:50:00,31.59,31.6,31.57,31.59,11829.0,31.59,31.6,31.57,31.59,11829.0
2017-04-18 09:55:00,31.59,31.7,31.59,31.7,23241.0,31.59,31.7,31.59,31.7,23241.0
2017-04-18 10:00:00,31.7,31.71,31.68,31.68,21782.0,31.7,31.71,31.68,31.68,21782.0
2017-04-18 10:05:00,31.68,31.68,31.64,31.65,10293.0,31.68,31.68,31.64,31.65,10293.0
2017-04-18 10:10:00,31.65,31.67,31.63,31.64,16894.0,31.65,31.67,31.63,31.64,16894.0
2017-04-18 10:15:00,31.64,31.66,31.61,31.61,17528.0,31.64,31.66,31.61,31.61,17528.0
2017-04-18 10:20:00,31.61,31.69,31.59,31.67,35970.0,31.61,31.69,31.59,31.67,35970.0
2017-04-18 10:25:00,31.66,31.72,31.65,31.71,23521.0,31.66,31.72,31.65,31.71,23521.0
2017-04-18 10:30:00,31.7,31.79,31.7,31.77,25701.0,31.7,31.79,31.7,31.77,25701.0
2017-04-18 10:35:00,31.77,31.86,31.77,31.83,49353.0,31.77,31.86,31.77,31.83,49353.0
2017-04-18 10:40:00,31.84,31.85,31.81,31.84,16174.0,31.84,31.85,31.81,31.84,16174.0
2017-04-18 10:45:00,31.84,31.85,31.81,31.83,49120.0,31.84,31.85,31.81,31.83,49120.0
2017-04-18 10:50:00,31.82,31.83,31.79,31.81,39727.0,31.82,31.83,31.79,31.81,39727.0
2017-04-18 10:55:00,31.8,31.86,31.79,31.86,22742.0,31.8,31.86,31.79,31.86,22742.0
2017-04-18 11:00:00,31.87,31.87,31.83,31.83,13536.0,31.87,31.87,31.83,31.83,13536.0
2017-04-18 11:05:00,31.84,31.9,31.84,31.9,17699.0,31.84,31.9,31.84,31.9,17699.0
2017-04-18 11:10:00,31.9,31.95,31.89,31.92,36737.0,31.9,31.95,31.89,31.92,36737.0
2017-04-18 11:15:00,31.92,31.93,31.89,31.9,16604.0,31.92,31.93,31.89,31.9,16604.0
2017-04-18 11:20:00,31.9,31.95,31.89,31.93,23472.0,31.9,31.95,31.89,31.93,23472.0
2017-04-18 11:25:00,31.93,31.96,31.92,31.96,18500.0,31.93,31.96,31.92,31.96,18500.0
2017-04-18 11:30:00,31.95,31.96,31.9,31.91,11257.0,31.95,31.96,31.9,31.91,11257.0
2017-04-18 11:35:00,31.9,31.95,31.89,31.95,27750.0,31.9,31.95,31.89,31.95,27750.0
2017-04-18 11:40:00,31.95,31.97,31.93,31.93,20656.0,31.95,31.97,31.93,31.93,20656.0
2017-04-18 11:45:00,31.94,31.96,31.93,31.95,13076.0,31.94,31.96,31.93,31.95,13076.0
2017-04-18 11:50:00,31.96,31.97,31.93,31.93,13144.0,31.96,31.97,31.93,31.93,13144.0
2017-04-18 11:55:00,31.93,31.94,31.87,31.87,12909.0,31.93,31.94,31.87,31.87,12909.0
2017-04-18 12:00:00,31.87,31.9,31.84,31.9,29502.0,31.87,31.9,31.84,31.9,29502.0
2017-04-18 12:05:00,31.9,31.9,31.87,31.87,14191.0,31.9,31.9,31.87,31.87,14191.0
2017-04-18 12:10:00,31.86,31.87,31.85,31.86,15155.0,31.86,31.87,31.85,31.86,15155.0
2017-04-18 12:15:00,31.86,31.88,31.86,31.86,11208.0,31.86,31.88,31.86,31.86,11208.0
2017-04-18 12:20:00,31.86,31.88,31.85,31.87,12400.0,31.86,31.88,31.85,31.87,12400.0
2017-04-18 12:25:00,31.88,31.9,31.88,31.9,9300.0,31.88,31.9,31.88,31.9,9300.0
2017-04-18 12:30:00,31.89,31.9,31.88,31.89,20125.0,31.89,31.9,31.88,31.89,20125.0
2017-04-18 12:35:00,31.89,31.9,31.84,31.84,16364.0,31.89,31.9,31.84,31.84,16364.0
2017-04-18 12:40:00,31.84,31.89,31.84,31.88,12760.0,31.84,31.89,31.84,31.88,12760.0
2017-04-18 12:45:00,31.89,31.89,31.87,31.87,11700.0,31.89,31.89,31.87,31.87,11700.0
2017-04-18 12:50:00,31.87,31.92,31.87,31.91,24911.0,31.87,31.92,31.87,31.91,24911.0
2017-04-18 12:55:00,31.91,31.92,31.91,31.92,13300.0,31.91,31.92,31.91,31.92,13300.0
2017-04-18 13:00:00,31.91,31.93,31.91,31.92,38990.0,31.91,31.93,31.91,31.92,38990.0
2017-04-18 13:05:00,31.92,31.94,31.91,31.94,19931.0,31.92,31.94,31.91,31.94,19931.0
2017-04-18 13:10:00,31.94,31.95,31.92,31.94,23338.0,31.94,31.95,31.92,31.94,23338.0
2017-04-18 13:15:00,31.94,31.97,31.93,31.96,26863.0,31.94,31.97,31.93,31.96,26863.0
2017-04-18 13:20:00,31.95,31.97,31.95,31.96,23402.0,31.95,31.97,31.95,31.96,23402.0
2017-04-18 13:25:00,31.95,31.98,31.95,31.97,20834.0,31.95,31.98,31.95,31.97,20834.0
2017-04-18 13:30:00,31.97,31.99,31.97,31.99,23629.0,31.97,31.99,31.97,31.99,23629.0
2017-04-18 13:35:00,31.99,32.0,31.98,31.98,18198.0,31.99,32.0,31.98,31.98,18198.0
2017-04-18 13:40:00,31.99,32.04,31.98,32.02,121213.0,31.99,32.04,31.98,32.02,121213.0
2017-04-18 13:45:00,32.02,32.02,31.98,31.99,62696.0,32.02,32.02,31.98,31.99,62696.0
2017-04-18 13:50:00,31.99,32.0,31.93,31.95,41353.0,31.99,32.0,31.93,31.95,41353.0
2017-04-18 13:55:00,31.94,31.94,31.92,31.92,9393.0,31.94,31.94,31.92,31.92,9393.0
2017-04-18 14:00:00,31.93,31.96,31.93,31.94,27084.0,31.93,31.96,31.93,31.94,27084.0
2017-04-18 14:05:00,31.95,31.96,31.91,31.91,14590.0,31.95,31.96,31.91,31.91,14590.0
2017-04-18 14:10:00,31.91,31.91,31.9,31.91,5219.0,31.91,31.91,31.9,31.91,5219.0
2017-04-18 14:15:00,31.91,31.93,31.9,31.92,28136.0,31.91,31.93,31.9,31.92,28136.0
2017-04-18 14:20:00,31.92,31.93,31.86,31.89,32830.0,31.92,31.93,31.86,31.89,32830.0
2017-04-18 14:25:00,31.89,31.92,31.88,31.92,13727.0,31.89,31.92,31.88,31.92,13727.0
2017-04-18 14:30:00,31.91,31.92,31.89,31.9,14994.0,31.91,31.92,31.89,31.9,14994.0
2017-04-18 14:35:00,31.91,31.92,31.88,31.89,22186.0,31.91,31.92,31.88,31.89,22186.0
2017-04-18 14:40:00,31.9,31.9,31.88,31.88,7896.0,31.9,31.9,31.88,31.88,7896.0
2017-04-18 14:45:00,31.87,31.9,31.87,31.88,17242.0,31.87,31.9,31.87,31.88,17242.0
2017-04-18 14:50:00,31.88,31.9,31.88,31.88,10661.0,31.88,31.9,31.88,31.88,10661.0
2017-04-18 14:55:00,31.88,31.89,31.87,31.89,13596.0,31.88,31.89,31.87,31.89,13596.0
2017-04-18 15:00:00,31.89,31.91,31.88,31.89,25314.0,31.89,31.91,31.88,31.89,25314.0
2017-04-18 15:05:00,31.89,31.91,31.88,31.9,10256.0,31.89,31.91,31.88,31.9,10256.0
2017-04-18 15:10:00,31.9,31.92,31.89,31.92,32743.0,31.9,31.92,31.89,31.92,32743.0
2017-04-18 15:15:00,31.91,31.94,31.91,31.94,22003.0,31.91,31.94,31.91,31.94,22003.0
2017-04-18 15:20:00,31.94,31.95,31.93,31.95,33225.0,31.94,31.95,31.93,31.95,33225.0
2017-04-18 15:25:00,31.95,31.97,31.94,31.97,45453.0,31.95,31.97,31.94,31.97,45453.0
2017-04-18 15:30:00,31.97,32.0,31.96,32.0,45159.0,31.97,32.0,31.96,32.0,45159.0
2017-04-18 15:35:00,32.0,32.04,31.99,32.01,77145.0,32.0,32.04,31.99,32.01,77145.0
2017-04-18 15:40:00,32.02,32.04,31.99,32.02,72452.0,32.02,32.04,31.99,32.02,72452.0
2017-04-18 15:45:00,32.02,32.05,32.02,32.05,53215.0,32.02,32.05,32.02,32.05,53215.0
2017-04-18 15:50:00,32.04,32.06,32.03,32.05,88047.0,32.04,32.06,32.03,32.05,88047.0
2017-04-18 15:55:00,32.04,32.16,32.02,32.16,839180.0,32.04,32.16,32.02,32.16,839180.0
2017-04-19 09:30:00,32.2,32.41,32.15,32.32,34246.0,32.2,32.41,32.15,32.32,34246.0
2017-04-19 09:35:00,32.37,32.37,32.27,32.29,16944.0,32.37,32.37,32.27,32.29,16944.0
2017-04-19 09:40:00,32.3,32.35,32.25,32.28,26700.0,32.3,32.35,32.25,32.28,26700.0
2017-04-19 09:45:00,32.29,32.32,32.23,32.29,42236.0,32.29,32.32,32.23,32.29,42236.0
2017-04-19 09:50:00,32.29,32.39,32.28,32.38,46155.0,32.29,32.39,32.28,32.38,46155.0
2017-04-19 09:55:00,32.38,32.41,32.35,32.36,24930.0,32.38,32.41,32.35,32.36,24930.0
2017-04-19 10:00:00,32.36,32.38,32.29,32.3,18929.0,32.36,32.38,32.29,32.3,18929.0
2017-04-19 10:05:00,32.3,32.32,32.27,32.3,25931.0,32.3,32.32,32.27,32.3,25931.0
2017-04-19 10:10:00,32.29,32.3,32.25,32.27,18085.0,32.29,32.3,32.25,32.27,18085.0
2017-04-19 10:15:00,32.27,32.27,32.2,32.23,25497.0,32.27,32.27,32.2,32.23,25497.0
2017-04-19 10:20:00,32.22,32.23,32.19,32.23,23259.0,32.22,32.23,32.19,32.23,23259.0
2017-04-19 10:25:00,32.23,32.25,32.22,32.25,14985.0,32.23,32.25,32.22,32.25,14985.0
2017-04-19 10:30:00,32.26,32.29,32.21,32.29,27545.0,32.26,32.29,32.21,32.29,27545.0
2017-04-19 10:35:00,32.29,32.29,32.24,32.27,15779.0,32.29,32.29,32.24,32.27,15779.0
2017-04-19 10:40:00,32.27,32.27,32.22,32.25,17399.0,32.27,32.27,32.22,32.25,17399.0
2017-04-19 10:45:00,32.25,32.26,32.2,32.21,21253.0,32.25,32.26,32.2,32.21,21253.0
2017-04-19 10:50:00,32.21,32.22,32.2,32.22,20631.0,32.21,32.22,32.2,32.22,20631.0
2017-04-19 10:55:00,32.22,32.24,32.2,32.23,16340.0,32.22,32.24,32.2,32.23,16340.0
2017-04-19 11:00:00,32.23,32.23,32.21,32.22,4015.0,32.23,32.23,32.21,32.22,4015.0
2017-04-19 11:05:00,32.22,32.29,32.21,32.29,29424.0,32.22,32.29,32.21,32.29,29424.0
2017-04-19 11:10:00,32.29,32.4,32.29,32.4,40124.0,32.29,32.4,32.29,32.4,40124.0
2017-04-19 11:15:00,32.4,32.43,32.39,32.41,32989.0,32.4,32.43,32.39,32.41,32989.0
2017-04-19 11:20:00,32.42,32.44,32.41,32.42,15009.0,32.42,32.44,32.41,32.42,15009.0
2017-04-19 11:25:00,32.42,32.47,32.4,32.47,34131.0,32.42,32.47,32.4,32.47,34131.0
2017-04-19 11:30:00,32.47,32.47,32.36,32.36,37908.0,32.47,32.47,32.36,32.36,37908.0
2017-04-19 11:35:00,32.36,32.42,32.36,32.4,20976.0,32.36,32.42,32.36,32.4,20976.0
2017-04-19 11:40:00,32.4,32.42,32.37,32.41,17623.0,32.4,32.42,32.37,32.41,17623.0
2017-04-19 11:45:00,32.41,32.45,32.41,32.44,20798.0,32.41,32.45,32.41,32.44,20798.0
2017-04-19 11:50:00,32.44,32.45,32.42,32.45,15244.0,32.44,32.45,32.42,32.45,15244.0
2017-04-19 11:55:00,32.45,32.48,32.44,32.45,49042.0,32.45,32.48,32.44,32.45,49042.0
2017-04-19 12:00:00,32.45,32.45,32.44,32.44,10447.0,32.45,32.45,32.44,32.44,10447.0
2017-04-19 12:05:00,32.44,32.46,32.42,32.45,23895.0,32.44,32.46,32.42,32.45,23895.0
2017-04-19 12:10:00,32.45,32.47,32.44,32.45,25001.0,32.45,32.47,32.44,32.45,25001.0
2017-04-19 12:15:00,32.45,32.47,32.44,32.47,11293.0,32.45,32.47,32.44,32.47,11293.0
2017-04-19 12:20:00,32.45,32.47,32.43,32.47,14251.0,32.45,32.47,32.43,32.47,14251.0
2017-04-19 12:25:00,32.46,32.49,32.46,32.48,123870.0,32.46,32.49,32.46,32.48,123870.0
2017-04-19 12:30:00,32.48,32.55,32.48,32.55,22983.0,32.48,32.55,32.48,32.55,22983.0
2017-04-19 12:35:00,32.54,32.55,32.45,32.45,23541.0,32.54,32.55,32.45,32.45,23541.0
2017-04-19 12:40:00,32.46,32.47,32.44,32.44,12700.0,32.46,32.47,32.44,32.44,12700.0
2017-04-19 12:45:00,32.44,32.45,32.42,32.43,12865.0,32.44,32.45,32.42,32.43,12865.0
2017-04-19 12:50:00,32.42,32.43,32.4,32.42,11483.0,32.42,32.43,32.4,32.42,11483.0
2017-04-19 12:55:00,32.42,32.45,32.42,32.44,13043.0,32.42,32.45,32.42,32.44,13043.0
2017-04-19 13:00:00,32.44,32.44,32.38,32.41,18511.0,32.44,32.44,32.38,32.41,18511.0
2017-04-19 13:05:00,32.4,32.41,32.39,32.39,9025.0,32.4,32.41,32.39,32.39,9025.0
2017-04-19 13:10:00,32.39,32.4,32.36,32.38,8800.0,32.39,32.4,32.36,32.38,8800.0
2017-04-19 13:15:00,32.38,32.4,32.37,32.38,14627.0,32.38,32.4,32.37,32.38,14627.0
2017-04-19 13:20:00,32.39,32.41,32.37,32.4,10372.0,32.39,32.41,32.37,32.4,10372.0
2017-04-19 13:25:00,32.4,32.4,32.38,32.38,4600.0,32.4,32.4,32.38,32.38,4600.0
2017-04-19 13:30:00,32.39,32.39,32.37,32.38,10342.0,32.39,32.39,32.37,32.38,10342.0
2017-04-19 13:35:00,32.39,32.39,32.35,32.36,8015.0,32.39,32.39,32.35,32.36,8015.0
2017-04-19 13:40:00,32.35,32.39,32.34,32.37,20102.0,32.35,32.39,32.34,32.37,20102.0
2017-04-19 13:45:00,32.36,32.38,32.34,32.38,14850.0,32.36,32.38,32.34,32.38,14850.0
2017-04-19 13:50:00,32.38,32.39,32.37,32.37,8123.0,32.38,32.39,32.37,32.37,8123.0
2017-04-19 13:55:00,32.37,32.38,32.36,32.36,12425.0,32.37,32.38,32.36,32.36,12425.0
2017-04-19 14:00:00,32.37,32.37,32.36,32.36,6725.0,32.37,32.37,32.36,32.36,6725.0
2017-04-19 14:05:00,32.37,32.38,32.34,32.38,29006.0,32.37,32.38,32.34,32.38,29006.0
2017-04-19 14:10:00,32.38,32.39,32.36,32.37,16319.0,32.38,32.39,32.36,32.37,16319.0
2017-04-19 14:15:00,32.36,32.37,32.32,32.33,19751.0,32.36,32.37,32.32,32.33,19751.0
2017-04-19 14:20:00,32.33,32.34,32.32,32.33,12230.0,32.33,32.34,32.32,32.33,12230.0
2017-04-19 14:25:00,32.32,32.36,32.32,32.36,22435.0,32.32,32.36,32.32,32.36,22435.0
2017-04-19 14:30:00,32.36,32.37,32.35,32.35,8472.0,32.36,32.37,32.35,32.35,8472.0
2017-04-19 14:35:00,32.36,32.38,32.36,32.38,9969.0,32.36,32.38,32.36,32.38,9969.0
2017-04-19 14:40:00,32.38,32.38,32.37,32.38,6500.0,32.38,32.38,32.37,32.38,6500.0
2017-04-19 14:45:00,32.37,32.43,32.36,32.42,54750.0,32.37,32.43,32.36,32.42,54750.0
2017-04-19 14:50:00,32.42,32.43,32.37,32.38,23978.0,32.42,32.43,32.37,32.38,23978.0
2017-04-19 14:55:00,32.38,32.38,32.35,32.35,12556.0,32.38,32.38,32.35,32.35,12556.0
2017-04-19 15:00:00,32.34,32.41,32.34,32.41,44623.0,32.34,32.41,32.34,32.41,44623.0
2017-04-19 15:05:00,32.4,32.41,32.4,32.4,6971.0,32.4,32.41,32.4,32.4,6971.0
2017-04-19 15:10:00,32.4,32.42,32.4,32.4,12379.0,32.4,32.42,32.4,32.4,12379.0
2017-04-19 15:15:00,32.4,32.44,32.39,32.44,23940.0,32.4,32.44,32.39,32.44,23940.0
2017-04-19 15:20:00,32.44,32.44,32.38,32.38,30594.0,32.44,32.44,32.38,32.38,30594.0
2017-04-19 15:25:00,32.38,32.39,32.33,32.33,16081.0,32.38,32.39,32.33,32.33,16081.0
2017-04-19 15:30:00,32.34,32.35,32.32,32.33,33726.0,32.34,32.35,32.32,32.33,33726.0
2017-04-19 15:35:00,32.33,32.37,32.33,32.35,52856.0,32.33,32.37,32.33,32.35,52856.0
2017-04-19 15:40:00,32.35,32.37,32.33,32.37,63832.0,32.35,32.37,32.33,32.37,63832.0
2017-04-19 15:45:00,32.36,32.37,32.34,32.34,41260.0,32.36,32.37,32.34,32.34,41260.0
2017-04-19 15:50:00,32.34,32.39,32.33,32.39,118442.0,32.34,32.39,32.33,32.39,118442.0
2017-04-19 15:55:00,32.39,32.46,32.38,32.45,364490.0,32.39,32.46,32.38,32.45,364490.0
2017-04-20 09:30:00,32.59,32.59,32.41,32.44,138091.0,32.59,32.59,32.41,32.44,138091.0
2017-04-20 09:35:00,32.45,32.45,32.39,32.4,22692.0,32.45,32.45,32.39,32.4,22692.0
2017-04-20 09:40:00,32.4,32.44,32.36,32.44,15228.0,32.4,32.44,32.36,32.44,15228.0
2017-04-20 09:45:00,32.44,32.44,32.37,32.4,18843.0,32.44,32.44,32.37,32.4,18843.0
2017-04-20 09:50:00,32.41,32.41,32.35,32.35,16198.0,32.41,32.41,32.35,32.35,16198.0
2017-04-20 09:55:00,32.36,32.36,32.31,32.36,113673.0,32.36,32.36,32.31,32.36,113673.0
2017-04-20 10:00:00,32.36,32.45,32.35,32.39,53704.0,32.36,32.45,32.35,32.39,53704.0
2017-04-20 10:05:00,32.39,32.41,32.38,32.41,7493.0,32.39,32.41,32.38,32.41,7493.0
2017-04-20 10:10:00,32.4,32.44,32.37,32.38,18064.0,32.4,32.44,32.37,32.38,18064.0
2017-04-20 10:15:00,32.38,32.41,32.33,32.34,27325.0,32.38,32.41,32.33,32.34,27325.0
2017-04-20 10:20:00,32.34,32.38,32.33,32.37,39595.0,32.34,32.38,32.33,32.37,39595.0
2017-04-20 10:25:00,32.37,32.37,32.31,32.35,10241.0,32.37,32.37,32.31,32.35,10241.0
2017-04-20 10:30:00,32.34,32.38,32.31,32.36,42317.0,32.34,32.38,32.31,32.36,42317.0
2017-04-20 10:35:00,32.36,32.36,32.34,32.35,74300.0,32.36,32.36,32.34,32.35,74300.0
2017-04-20 10:40:00,32.35,32.4,32.35,32.38,95536.0,32.35,32.4,32.35,32.38,95536.0
2017-04-20 10:45:00,32.39,32.39,32.34,32.36,74198.0,32.39,32.39,32.34,32.36,74198.0
2017-04-20 10:50:00,32.36,32.41,32.35,32.4,221682.0,32.36,32.41,32.35,32.4,221682.0
2017-04-20 10:55:00,32.4,32.43,32.39,32.4,53019.0,32.4,32.43,32.39,32.4,53019.0
2017-04-20 11:00:00,32.4,32.4,32.36,32.4,50062.0,32.4,32.4,32.36,32.4,50062.0
2017-04-20 11:05:00,32.39,32.46,32.39,32.46,11311.0,32.39,32.46,32.39,32.46,11311.0
2017-04-20 11:10:00,32.46,32.5,32.44,32.49,19552.0,32.46,32.5,32.44,32.49,19552.0
2017-04-20 11:15:00,32.49,32.5,32.45,32.48,15988.0,32.49,32.5,32.45,32.48,15988.0
2017-04-20 11:20:00,32.48,32.56,32.48,32.55,27435.0,32.48,32.56,32.48,32.55,27435.0
2017-04-20 11:25:00,32.55,32.65,32.54,32.6,60858.0,32.55,32.65,32.54,32.6,60858.0
2017-04-20 11:30:00,32.59,32.59,32.52,32.54,13357.0,32.59,32.59,32.52,32.54,13357.0
2017-04-20 11:35:00,32.55,32.59,32.55,32.59,9992.0,32.55,32.59,32.55,32.59,9992.0
2017-04-20 11:40:00,32.59,32.61,32.56,32.61,13337.0,32.59,32.61,32.56,32.61,13337.0
2017-04-20 11:45:00,32.6,32.64,32.59,32.64,24822.0,32.6,32.64,32.59,32.64,24822.0
2017-04-20 11:50:00,32.63,32.64,32.59,32.59,9082.0,32.63,32.64,32.59,32.59,9082.0
2017-04-20 11:55:00,32.6,32.63,32.6,32.61,9295.0,32.6,32.63,32.6,32.61,9295.0
2017-04-20 12:00:00,32.61,32.63,32.58,32.59,10377.0,32.61,32.63,32.58,32.59,10377.0
2017-04-20 12:05:00,32.59,32.62,32.59,32.61,21185.0,32.59,32.62,32.59,32.61,21185.0
2017-04-20 12:10:00,32.62,32.63,32.6,32.61,6448.0,32.62,32.63,32.6,32.61,6448.0
2017-04-20 12:15:00,32.61,32.65,32.6,32.64,7700.0,32.61,32.65,32.6,32.64,7700.0
2017-04-20 12:20:00,32.65,32.68,32.6,32.63,27555.0,32.65,32.68,32.6,32.63,27555.0
2017-04-20 12:25:00,32.63,32.67,32.62,32.66,13435.0,32.63,32.67,32.62,32.66,13435.0
2017-04-20 12:30:00,32.65,32.65,32.63,32.64,11450.0,32.65,32.65,32.63,32.64,11450.0
2017-04-20 12:35:00,32.64,32.66,32.63,32.66,11123.0,32.64,32.66,32.63,32.66,11123.0
2017-04-20 12:40:00,32.66,32.68,32.65,32.66,6200.0,32.66,32.68,32.65,32.66,6200.0
2017-04-20 12:45:00,32.66,32.67,32.64,32.66,17610.0,32.66,32.67,32.64,32.66,17610.0
2017-04-20 12:50:00,32.66,32.68,32.65,32.67,4400.0,32.66,32.68,32.65,32.67,4400.0
2017-04-20 12:55:00,32.66,32.67,32.65,32.66,15414.0,32.66,32.67,32.65,32.66,15414.0
2017-04-20 13:00:00,32.66,32.69,32.65,32.66,18585.0,32.66,32.69,32.65,32.66,18585.0
2017-04-20 13:05:00,32.66,32.67,32.64,32.66,12625.0,32.66,32.67,32.64,32.66,12625.0
2017-04-20 13:10:00,32.66,32.68,32.64,32.68,15253.0,32.66,32.68,32.64,32.68,15253.0
2017-04-20 13:15:00,32.68,32.68,32.65,32.66,14277.0,32.68,32.68,32.65,32.66,14277.0
2017-04-20 13:20:00,32.66,32.67,32.65,32.66,7500.0,32.66,32.67,32.65,32.66,7500.0
2017-04-20 13:25:00,32.66,32.7,32.66,32.69,13065.0,32.66,32.7,32.66,32.69,13065.0
2017-04-20 13:30:00,32.68,32.69,32.65,32.66,11930.0,32.68,32.69,32.65,32.66,11930.0
2017-04-20 13:35:00,32.67,32.69,32.66,32.67,8950.0,32.67,32.69,32.66,32.67,8950.0
2017-04-20 13:40:00,32.66,32.71,32.66,32.7,13683.0,32.66,32.71,32.66,32.7,13683.0
2017-04-20 13:45:00,32.7,32.72,32.69,32.71,9278.0,32.7,32.72,32.69,32.71,9278.0
2017-04-20 13:50:00,32.71,32.75,32.69,32.75,23046.0,32.71,32.75,32.69,32.75,23046.0
2017-04-20 13:55:00,32.75,32.76,32.7,32.71,22477.0,32.75,32.76,32.7,32.71,22477.0
2017-04-20 14:00:00,32.72,32.73,32.69,32.7,14312.0,32.72,32.73,32.69,32.7,14312.0
2017-04-20 14:05:00,32.7,32.72,32.68,32.7,19642.0,32.7,32.72,32.68,32.7,19642.0
2017-04-20 14:10:00,32.7,32.72,32.7,32.72,5905.0,32.7,32.72,32.7,32.72,5905.0
2017-04-20 14:15:00,32.72,32.74,32.71,32.73,17880.0,32.72,32.74,32.71,32.73,17880.0
2017-04-20 14:20:00,32.73,32.74,32.72,32.74,10690.0,32.73,32.74,32.72,32.74,10690.0
2017-04-20 14:25:00,32.74,32.74,32.72,32.73,9042.0,32.74,32.74,32.72,32.73,9042.0
2017-04-20 14:30:00,32.72,32.77,32.7,32.77,29121.0,32.72,32.77,32.7,32.77,29121.0
2017-04-20 14:35:00,32.77,32.79,32.76,32.77,14423.0,32.77,32.79,32.76,32.77,14423.0
2017-04-20 14:40:00,32.76,32.79,32.76,32.78,18139.0,32.76,32.79,32.76,32.78,18139.0
2017-04-20 14:45:00,32.77,32.8,32.76,32.8,25959.0,32.77,32.8,32.76,32.8,25959.0
2017-04-20 14:50:00,32.8,32.8,32.77,32.78,18431.0,32.8,32.8,32.77,32.78,18431.0
2017-04-20 14:55:00,32.77,32.83,32.77,32.81,40605.0,32.77,32.83,32.77,32.81,40605.0
2017-04-20 15:00:00,32.81,32.81,32.76,32.8,45310.0,32.81,32.81,32.76,32.8,45310.0
2017-04-20 15:05:00,32.79,32.8,32.77,32.8,48246.0,32.79,32.8,32.77,32.8,48246.0
2017-04-20 15:10:00,32.8,32.82,32.78,32.82,23640.0,32.8,32.82,32.78,32.82,23640.0
2017-04-20 15:15:00,32.81,32.82,32.74,32.75,28565.0,32.81,32.82,32.74,32.75,28565.0
2017-04-20 15:20:00,32.74,32.75,32.72,32.74,32911.0,32.74,32.75,32.72,32.74,32911.0
2017-04-20 15:25:00,32.73,32.78,32.73,32.78,21370.0,32.73,32.78,32.73,32.78,21370.0
2017-04-20 15:30:00,32.77,32.78,32.75,32.77,38685.0,32.77,32.78,32.75,32.77,38685.0
2017-04-20 15:35:00,32.76,32.77,32.72,32.75,29388.0,32.76,32.77,32.72,32.75,29388.0
2017-04-20 15:40:00,32.75,32.76,32.74,32.76,40075.0,32.75,32.76,32.74,32.76,40075.0
2017-04-20 15:45:00,32.76,32.76,32.73,32.76,64757.0,32.76,32.76,32.73,32.76,64757.0
2017-04-20 15:50:00,32.75,32.84,32.74,32.84,157033.0,32.75,32.84,32.74,32.84,157033.0
2017-04-20 15:55:00,32.83,32.85,32.78,32.78,195763.0,32.83,32.85,32.78,32.78,195763.0
2017-04-21 09:30:00,32.65,32.77,32.57,32.64,42314.0,32.65,32.77,32.57,32.64,42314.0
2017-04-21 09:35:00,32.61,32.62,32.54,32.62,13448.0,32.61,32.62,32.54,32.62,13448.0
2017-04-21 09:40:00,32.62,32.78,32.62,32.77,45620.0,32.62,32.78,32.62,32.77,45620.0
2017-04-21 09:45:00,32.77,32.77,32.7,32.73,37064.0,32.77,32.77,32.7,32.73,37064.0
2017-04-21 09:50:00,32.73,32.8,32.71,32.74,51665.0,32.73,32.8,32.71,32.74,51665.0
2017-04-21 09:55:00,32.75,32.82,32.75,32.79,22085.0,32.75,32.82,32.75,32.79,22085.0
2017-04-21 10:00:00,32.8,32.83,32.72,32.73,37931.0,32.8,32.83,32.72,32.73,37931.0
2017-04-21 10:05:00,32.73,32.77,32.72,32.76,24880.0,32.73,32.77,32.72,32.76,24880.0
2017-04-21 10:10:00,32.77,32.82,32.77,32.77,20029.0,32.77,32.82,32.77,32.77,20029.0
2017-04-21 10:15:00,32.77,32.8,32.76,32.77,15197.0,32.77,32.8,32.76,32.77,15197.0
2017-04-21 10:20:00,32.78,32.78,32.73,32.73,12600.0,32.78,32.78,32.73,32.73,12600.0
2017-04-21 10:25:00,32.74,32.78,32.72,32.77,24359.0,32.74,32.78,32.72,32.77,24359.0
2017-04-21 10:30:00,32.78,32.79,32.76,32.79,27252.0,32.78,32.79,32.76,32.79,27252.0
2017-04-21 10:35:00,32.79,32.8,32.72,32.76,43769.0,32.79,32.8,32.72,32.76,43769.0
2017-04-21 10:40:00,32.76,32.78,32.74,32.77,25694.0,32.76,32.78,32.74,32.77,25694.0
2017-04-21 10:45:00,32.77,32.79,32.71,32.75,62177.0,32.77,32.79,32.71,32.75,62177.0
2017-04-21 10:50:00,32.74,32.75,32.72,32.74,31231.0,32.74,32.75,32.72,32.74,31231.0
2017-04-21 10:55:00,32.73,32.75,32.72,32.75,25704.0,32.73,32.75,32.72,32.75,25704.0
2017-04-21 11:00:00,32.75,32.75,32.69,32.7,17087.0,32.75,32.75,32.69,32.7,17087.0
2017-04-21 11:05:00,32.7,32.73,32.69,32.72,27817.0,32.7,32.73,32.69,32.72,27817.0
2017-04-21 11:10:00,32.71,32.75,32.7,32.75,14799.0,32.71,32.75,32.7,32.75,14799.0
2017-04-21 11:15:00,32.74,32.81,32.74,32.81,23426.0,32.74,32.81,32.74,32.81,23426.0
2017-04-21 11:20:00,32.81,32.82,32.8,32.82,13222.0,32.81,32.82,32.8,32.82,13222.0
2017-04-21 11:25:00,32.82,32.86,32.82,32.83,21603.0,32.82,32.86,32.82,32.83,21603.0
2017-04-21 11:30:00,32.83,32.83,32.79,32.83,12429.0,32.83,32.83,32.79,32.83,12429.0
2017-04-21 11:35:00,32.83,32.83,32.81,32.82,11190.0,32.83,32.83,32.81,32.82,11190.0
2017-04-21 11:40:00,32.82,32.88,32.81,32.88,22849.0,32.82,32.88,32.81,32.88,22849.0
2017-04-21 11:45:00,32.88,32.88,32.84,32.84,15925.0,32.88,32.88,32.84,32.84,15925.0
2017-04-21 11:50:00,32.85,32.86,32.83,32.84,12290.0,32.85,32.86,32.83,32.84,12290.0
2017-04-21 11:55:00,32.85,32.89,32.85,32.87,27481.0,32.85,32.89,32.85,32.87,27481.0
2017-04-21 12:00:00,32.86,32.94,32.86,32.89,51512.0,32.86,32.94,32.86,32.89,51512.0
2017-04-21 12:05:00,32.89,32.9,32.87,32.88,16666.0,32.89,32.9,32.87,32.88,16666.0
2017-04-21 12:10:00,32.88,32.9,32.85,32.86,19325.0,32.88,32.9,32.85,32.86,19325.0
2017-04-21 12:15:00,32.86,32.86,32.81,32.82,10624.0,32.86,32.86,32.81,32.82,10624.0
2017-04-21 12:20:00,32.82,32.88,32.81,32.87,50741.0,32.82,32.88,32.81,32.87,50741.0
2017-04-21 12:25:00,32.86,32.86,32.8,32.8,10062.0,32.86,32.86,32.8,32.8,10062.0
2017-04-21 12:30:00,32.8,32.85,32.78,32.84,11576.0,32.8,32.85,32.78,32.84,11576.0
2017-04-21 12:35:00,32.84,32.84,32.81,32.83,6549.0,32.84,32.84,32.81,32.83,6549.0
2017-04-21 12:40:00,32.83,32.84,32.82,32.84,7799.0,32.83,32.84,32.82,32.84,7799.0
2017-04-21 12:45:00,32.84,32.84,32.78,32.79,30920.0,32.84,32.84,32.78,32.79,30920.0
2017-04-21 12:50:00,32.79,32.79,32.74,32.74,38133.0,32.79,32.79,32.74,32.74,38133.0
2017-04-21 12:55:00,32.75,32.76,32.74,32.75,13283.0,32.75,32.76,32.74,32.75,13283.0
2017-04-21 13:00:00,32.76,32.77,32.75,32.75,27435.0,32.76,32.77,32.75,32.75,27435.0
2017-04-21 13:05:00,32.75,32.75,32.71,32.72,21981.0,32.75,32.75,32.71,32.72,21981.0
2017-04-21 13:10:00,32.73,32.73,32.67,32.68,17217.0,32.73,32.73,32.67,32.68,17217.0
2017-04-21 13:15:00,32.69,32.7,32.67,32.67,21429.0,32.69,32.7,32.67,32.67,21429.0
2017-04-21 13:20:00,32.67,32.72,32.67,32.7,12894.0,32.67,32.72,32.67,32.7,12894.0
2017-04-21 13:25:00,32.7,32.72,32.69,32.72,16900.0,32.7,32.72,32.69,32.72,16900.0
2017-04-21 13:30:00,32.72,32.72,32.71,32.71,15104.0,32.72,32.72,32.71,32.71,15104.0
2017-04-21 13:35:00,32.72,32.76,32.71,32.74,52760.0,32.72,32.76,32.71,32.74,52760.0
2017-04-21 13:40:00,32.74,32.77,32.73,32.77,10508.0,32.74,32.77,32.73,32.77,10508.0
2017-04-21 13:45:00,32.77,32.77,32.75,32.77,10914.0,32.77,32.77,32.75,32.77,10914.0
2017-04-21 13:50:00,32.77,32.77,32.75,32.77,14112.0,32.77,32.77,32.75,32.77,14112.0
2017-04-21 13:55:00,32.77,32.78,32.75,32.76,33114.0,32.77,32.78,32.75,32.76,33114.0
2017-04-21 14:00:00,32.75,32.79,32.73,32.79,32119.0,32.75,32.79,32.73,32.79,32119.0
2017-04-21 14:05:00,32.79,32.81,32.77,32.8,20494.0,32.79,32.81,32.77,32.8,20494.0
2017-04-21 14:10:00,32.8,32.8,32.77,32.78,15732.0,32.8,32.8,32.77,32.78,15732.0
2017-04-21 14:15:00,32.77,32.78,32.73,32.73,18928.0,32.77,32.78,32.73,32.73,18928.0
2017-04-21 14:20:00,32.73,32.74,32.73,32.73,15364.0,32.73,32.74,32.73,32.73,15364.0
2017-04-21 14:25:00,32.73,32.74,32.73,32.73,21015.0,32.73,32.74,32.73,32.73,21015.0
2017-04-21 14:30:00,32.73,32.76,32.73,32.76,28889.0,32.73,32.76,32.73,32.76,28889.0
2017-04-21 14:35:00,32.75,32.8,32.75,32.8,22653.0,32.75,32.8,32.75,32.8,22653.0
2017-04-21 14:40:00,32.8,32.85,32.79,32.84,34377.0,32.8,32.85,32.79,32.84,34377.0
2017-04-21 14:45:00,32.84,32.85,32.82,32.82,19865.0,32.84,32.85,32.82,32.82,19865.0
2017-04-21 14:50:00,32.83,32.83,32.8,32.82,25735.0,32.83,32.83,32.8,32.82,25735.0
2017-04-21 14:55:00,32.82,32.83,32.79,32.8,25256.0,32.82,32.83,32.79,32.8,25256.0
2017-04-21 15:00:00,32.8,32.83,32.79,32.83,42840.0,32.8,32.83,32.79,32.83,42840.0
2017-04-21 15:05:00,32.84,32.9,32.82,32.9,59664.0,32.84,32.9,32.82,32.9,59664.0
2017-04-21 15:10:00,32.89,32.91,32.86,32.9,63668.0,32.89,32.91,32.86,32.9,63668.0
2017-04-21 15:15:00,32.9,32.9,32.84,32.84,29161.0,32.9,32.9,32.84,32.84,29161.0
2017-04-21 15:20:00,32.84,32.85,32.82,32.83,29976.0,32.84,32.85,32.82,32.83,29976.0
2017-04-21 15:25:00,32.82,32.89,32.82,32.88,75319.0,32.82,32.89,32.82,32.88,75319.0
2017-04-21 15:30:00,32.87,32.88,32.83,32.84,25013.0,32.87,32.88,32.83,32.84,25013.0
2017-04-21 15:35:00,32.83,32.87,32.83,32.86,43838.0,32.83,32.87,32.83,32.86,43838.0
2017-04-21 15:40:00,32.86,32.87,32.85,32.87,49319.0,32.86,32.87,32.85,32.87,49319.0
2017-04-21 15:45:00,32.87,32.9,32.86,32.9,50337.0,32.87,32.9,32.86,32.9,50337.0
2017-04-21 15:50:00,32.89,32.94,32.88,32.94,184076.0,32.89,32.94,32.88,32.94,184076.0
2017-04-21 15:55:00,32.93,32.94,32.87,32.88,250522.0,32.93,32.94,32.87,32.88,250522.0
2017-04-24 09:30:00,33.07,33.12,32.98,33.05,51545.0,33.07,33.12,32.98,33.05,51545.0
2017-04-24 09:35:00,33.08,33.13,33.03,33.12,20074.0,33.08,33.13,33.03,33.12,20074.0
2017-04-24 09:40:00,33.13,33.19,33.13,33.18,26010.0,33.13,33.19,33.13,33.18,26010.0
2017-04-24 09:45:00,33.18,33.22,33.13,33.14,25007.0,33.18,33.22,33.13,33.14,25007.0
2017-04-24 09:50:00,33.14,33.16,33.09,33.1,52472.0,33.14,33.16,33.09,33.1,52472.0
2017-04-24 09:55:00,33.1,33.15,33.1,33.15,25899.0,33.1,33.15,33.1,33.15,25899.0
2017-04-24 10:00:00,33.15,33.21,33.13,33.19,40495.0,33.15,33.21,33.13,33.19,40495.0
2017-04-24 10:05:00,33.19,33.22,33.18,33.2,40891.0,33.19,33.22,33.18,33.2,40891.0
2017-04-24 10:10:00,33.21,33.24,33.18,33.2,39729.0,33.21,33.24,33.18,33.2,39729.0
2017-04-24 10:15:00,33.19,33.2,33.12,33.13,33030.0,33.19,33.2,33.12,33.13,33030.0
2017-04-24 10:20:00,33.13,33.16,33.13,33.15,10000.0,33.13,33.16,33.13,33.15,10000.0
2017-04-24 10:25:00,33.15,33.16,33.13,33.16,45791.0,33.15,33.16,33.13,33.16,45791.0
2017-04-24 10:30:00,33.16,33.2,33.13,33.14,39193.0,33.16,33.2,33.13,33.14,39193.0
2017-04-24 10:35:00,33.14,33.17,33.13,33.16,25788.0,33.14,33.17,33.13,33.16,25788.0
2017-04-24 10:40:00,33.15,33.18,33.14,33.16,19507.0,33.15,33.18,33.14,33.16,19507.0
2017-04-24 10:45:00,33.16,33.17,33.14,33.16,15918.0,33.16,33.17,33.14,33.16,15918.0
2017-04-24 10:50:00,33.17,33.17,33.13,33.15,29290.0,33.17,33.17,33.13,33.15,29290.0
2017-04-24 10:55:00,33.15,33.16,33.14,33.15,9600.0,33.15,33.16,33.14,33.15,9600.0
2017-04-24 11:00:00,33.16,33.17,33.14,33.16,18808.0,33.16,33.17,33.14,33.16,18808.0
2017-04-24 11:05:00,33.16,33.16,33.15,33.16,13694.0,33.16,33.16,33.15,33.16,13694.0
2017-04-24 11:10:00,33.16,33.16,33.12,33.14,25657.0,33.16,33.16,33.12,33.14,25657.0
2017-04-24 11:15:00,33.13,33.15,33.09,33.12,55088.0,33.13,33.15,33.09,33.12,55088.0
2017-04-24 11:20:00,33.12,33.18,33.11,33.18,23634.0,33.12,33.18,33.11,33.18,23634.0
2017-04-24 11:25:00,33.18,33.18,33.15,33.16,19955.0,33.18,33.18,33.15,33.16,19955.0
2017-04-24 11:30:00,33.16,33.16,33.13,33.14,29470.0,33.16,33.16,33.13,33.14,29470.0
2017-04-24 11:35:00,33.14,33.14,33.1,33.12,19449.0,33.14,33.14,33.1,33.12,19449.0
2017-04-24 11:40:00,33.12,33.12,33.07,33.11,31130.0,33.12,33.12,33.07,33.11,31130.0
2017-04-24 11:45:00,33.1,33.14,33.1,33.11,16413.0,33.1,33.14,33.1,33.11,16413.0
2017-04-24 11:50:00,33.11,33.12,33.07,33.08,19838.0,33.11,33.12,33.07,33.08,19838.0
2017-04-24 11:55:00,33.07,33.08,33.06,33.08,21555.0,33.07,33.08,33.06,33.08,21555.0
2017-04-24 12:00:00,33.08,33.13,33.08,33.13,12935.0,33.08,33.13,33.08,33.13,12935.0
2017-04-24 12:05:00,33.12,33.13,33.09,33.11,12790.0,33.12,33.13,33.09,33.11,12790.0
2017-04-24 12:10:00,33.11,33.16,33.11,33.14,20390.0,33.11,33.16,33.11,33.14,20390.0
2017-04-24 12:15:00,33.15,33.19,33.14,33.19,15026.0,33.15,33.19,33.14,33.19,15026.0
2017-04-24 12:20:00,33.19,33.19,33.14,33.16,23286.0,33.19,33.19,33.14,33.16,23286.0
2017-04-24 12:25:00,33.16,33.21,33.15,33.2,275545.0,33.16,33.21,33.15,33.2,275545.0
2017-04-24 12:30:00,33.2,33.21,33.17,33.19,29674.0,33.2,33.21,33.17,33.19,29674.0
2017-04-24 12:35:00,33.19,33.19,33.17,33.17,8200.0,33.19,33.19,33.17,33.17,8200.0
2017-04-24 12:40:00,33.18,33.22,33.16,33.22,23036.0,33.18,33.22,33.16,33.22,23036.0
2017-04-24 12:45:00,33.22,33.27,33.2,33.25,29397.0,33.22,33.27,33.2,33.25,29397.0
2017-04-24 12:50:00,33.25,33.26,33.24,33.26,9118.0,33.25,33.26,33.24,33.26,9118.0
2017-04-24 12:55:00,33.26,33.26,33.23,33.25,23666.0,33.26,33.26,33.23,33.25,23666.0
2017-04-24 13:00:00,33.25,33.3,33.24,33.3,22760.0,33.25,33.3,33.24,33.3,22760.0
2017-04-24 13:05:00,33.3,33.3,33.27,33.28,16915.0,33.3,33.3,33.27,33.28,16915.0
2017-04-24 13:10:00,33.28,33.32,33.27,33.31,27985.0,33.28,33.32,33.27,33.31,27985.0
2017-04-24 13:15:00,33.3,33.32,33.28,33.31,18558.0,33.3,33.32,33.28,33.31,18558.0
2017-04-24 13:20:00,33.31,33.31,33.27,33.27,14455.0,33.31,33.31,33.27,33.27,14455.0
2017-04-24 13:25:00,33.28,33.29,33.27,33.28,12393.0,33.28,33.29,33.27,33.28,12393.0
2017-04-24 13:30:00,33.28,33.28,33.26,33.28,13619.0,33.28,33.28,33.26,33.28,13619.0
2017-04-24 13:35:00,33.28,33.35,33.28,33.35,24052.0,33.28,33.35,33.28,33.35,24052.0
2017-04-24 13:40:00,33.35,33.35,33.34,33.35,6653.0,33.35,33.35,33.34,33.35,6653.0
2017-04-24 13:45:00,33.35,33.35,33.33,33.34,8707.0,33.35,33.35,33.33,33.34,8707.0
2017-04-24 13:50:00,33.34,33.35,33.31,33.32,14302.0,33.34,33.35,33.31,33.32,14302.0
2017-04-24 13:55:00,33.32,33.32,33.31,33.32,16921.0,33.32,33.32,33.31,33.32,16921.0
2017-04-24 14:00:00,33.32,33.34,33.31,33.34,14391.0,33.32,33.34,33.31,33.34,14391.0
2017-04-24 14:05:00,33.34,33.37,33.33,33.36,27884.0,33.34,33.37,33.33,33.36,27884.0
2017-04-24 14:10:00,33.36,33.36,33.29,33.33,47056.0,33.36,33.36,33.29,33.33,47056.0
2017-04-24 14:15:00,33.33,33.37,33.32,33.35,25605.0,33.33,33.37,33.32,33.35,25605.0
2017-04-24 14:20:00,33.36,33.36,33.35,33.36,9829.0,33.36,33.36,33.35,33.36,9829.0
2017-04-24 14:25:00,33.35,33.36,33.33,33.34,22240.0,33.35,33.36,33.33,33.34,22240.0
2017-04-24 14:30:00,33.34,33.35,33.31,33.32,27633.0,33.34,33.35,33.31,33.32,27633.0
2017-04-24 14:35:00,33.31,33.32,33.31,33.32,12288.0,33.31,33.32,33.31,33.32,12288.0
2017-04-24 14:40:00,33.32,33.32,33.3,33.3,17709.0,33.32,33.32,33.3,33.3,17709.0
2017-04-24 14:45:00,33.31,33.32,33.3,33.32,25424.0,33.31,33.32,33.3,33.32,25424.0
2017-04-24 14:50:00,33.32,33.39,33.31,33.39,59095.0,33.32,33.39,33.31,33.39,59095.0
2017-04-24 14:55:00,33.39,33.41,33.39,33.41,33465.0,33.39,33.41,33.39,33.41,33465.0
2017-04-24 15:00:00,33.41,33.46,33.4,33.46,47419.0,33.41,33.46,33.4,33.46,47419.0
2017-04-24 15:05:00,33.46,33.49,33.45,33.49,74426.0,33.46,33.49,33.45,33.49,74426.0
2017-04-24 15:10:00,33.49,33.5,33.47,33.48,84523.0,33.49,33.5,33.47,33.48,84523.0
2017-04-24 15:15:00,33.48,33.48,33.39,33.4,49629.0,33.48,33.48,33.39,33.4,49629.0
2017-04-24 15:20:00,33.4,33.43,33.39,33.41,40709.0,33.4,33.43,33.39,33.41,40709.0
2017-04-24 15:25:00,33.41,33.42,33.4,33.42,19497.0,33.41,33.42,33.4,33.42,19497.0
2017-04-24 15:30:00,33.42,33.48,33.41,33.48,163786.0,33.42,33.48,33.41,33.48,163786.0
2017-04-24 15:35:00,33.47,33.56,33.47,33.52,116838.0,33.47,33.56,33.47,33.52,116838.0
2017-04-24 15:40:00,33.52,33.58,33.5,33.57,114669.0,33.52,33.58,33.5,33.57,114669.0
2017-04-24 15:45:00,33.57,33.58,33.54,33.54,135977.0,33.57,33.58,33.54,33.54,135977.0
2017-04-24 15:50:00,33.55,33.59,33.53,33.58,161490.0,33.55,33.59,33.53,33.58,161490.0
2017-04-24 15:55:00,33.58,33.61,33.45,33.49,355443.0,33.58,33.61,33.45,33.49,355443.0
2017-04-25 09:30:00,31.81,32.28,31.3,31.88,139838.0,31.81,32.28,31.3,31.88,139838.0
2017-04-25 09:35:00,31.91,32.06,31.49,31.52,158714.0,31.91,32.06,31.49,31.52,158714.0
2017-04-25 09:40:00,31.51,31.67,31.25,31.33,168345.0,31.51,31.67,31.25,31.33,168345.0
2017-04-25 09:45:00,31.34,31.58,31.27,31.54,159444.0,31.34,31.58,31.27,31.54,159444.0
2017-04-25 09:50:00,31.56,31.77,31.47,31.48,123336.0,31.56,31.77,31.47,31.48,123336.0
2017-04-25 09:55:00,31.48,31.73,31.47,31.68,74672.0,31.48,31.73,31.47,31.68,74672.0
2017-04-25 10:00:00,31.7,31.82,31.67,31.74,59414.0,31.7,31.82,31.67,31.74,59414.0
2017-04-25 10:05:00,31.74,31.81,31.73,31.81,66733.0,31.74,31.81,31.73,31.81,66733.0
2017-04-25 10:10:00,31.81,31.81,31.67,31.7,202809.0,31.81,31.81,31.67,31.7,202809.0
2017-04-25 10:15:00,31.7,31.72,31.49,31.49,80037.0,31.7,31.72,31.49,31.49,80037.0
2017-04-25 10:20:00,31.48,31.57,31.41,31.51,63369.0,31.48,31.57,31.41,31.51,63369.0
2017-04-25 10:25:00,31.51,31.51,31.37,31.45,72292.0,31.51,31.51,31.37,31.45,72292.0
2017-04-25 10:30:00,31.45,31.46,31.32,31.37,46383.0,31.45,31.46,31.32,31.37,46383.0
2017-04-25 10:35:00,31.37,31.47,31.33,31.35,45963.0,31.37,31.47,31.33,31.35,45963.0
2017-04-25 10:40:00,31.39,31.45,31.35,31.42,28559.0,31.39,31.45,31.35,31.42,28559.0
2017-04-25 10:45:00,31.43,31.43,31.3,31.32,35862.0,31.43,31.43,31.3,31.32,35862.0
2017-04-25 10:50:00,31.33,31.41,31.26,31.36,50935.0,31.33,31.41,31.26,31.36,50935.0
2017-04-25 10:55:00,31.37,31.39,31.32,31.32,21181.0,31.37,31.39,31.32,31.32,21181.0
2017-04-25 11:00:00,31.32,31.37,31.31,31.37,17684.0,31.32,31.37,31.31,31.37,17684.0
2017-04-25 11:05:00,31.38,31.41,31.34,31.35,32351.0,31.38,31.41,31.34,31.35,32351.0
2017-04-25 11:10:00,31.34,31.41,31.34,31.38,22400.0,31.34,31.41,31.34,31.38,22400.0
2017-04-25 11:15:00,31.38,31.41,31.34,31.37,33264.0,31.38,31.41,31.34,31.37,33264.0
2017-04-25 11:20:00,31.38,31.39,31.29,31.3,39601.0,31.38,31.39,31.29,31.3,39601.0
2017-04-25 11:25:00,31.29,31.33,31.26,31.3,27109.0,31.29,31.33,31.26,31.3,27109.0
2017-04-25 11:30:00,31.3,31.3,31.26,31.29,18324.0,31.3,31.3,31.26,31.29,18324.0
2017-04-25 11:35:00,31.29,31.29,31.26,31.27,19331.0,31.29,31.29,31.26,31.27,19331.0
2017-04-25 11:40:00,31.27,31.36,31.26,31.31,22777.0,31.27,31.36,31.26,31.31,22777.0
2017-04-25 11:45:00,31.31,31.36,31.28,31.32,21714.0,31.31,31.36,31.28,31.32,21714.0
2017-04-25 11:50:00,31.33,31.37,31.31,31.35,30963.0,31.33,31.37,31.31,31.35,30963.0
2017-04-25 11:55:00,31.35,31.46,31.34,31.46,42962.0,31.35,31.46,31.34,31.46,42962.0
2017-04-25 12:00:00,31.45,31.45,31.36,31.38,30418.0,31.45,31.45,31.36,31.38,30418.0
2017-04-25 12:05:00,31.37,31.39,31.34,31.38,19535.0,31.37,31.39,31.34,31.38,19535.0
2017-04-25 12:10:00,31.39,31.4,31.31,31.33,49717.0,31.39,31.4,31.31,31.33,49717.0
2017-04-25 12:15:00,31.33,31.34,31.29,31.31,71649.0,31.33,31.34,31.29,31.31,71649.0
2017-04-25 12:20:00,31.32,31.35,31.28,31.3,94469.0,31.32,31.35,31.28,31.3,94469.0
2017-04-25 12:25:00,31.3,31.35,31.27,31.3,69254.0,31.3,31.35,31.27,31.3,69254.0
2017-04-25 12:30:00,31.3,31.31,31.25,31.3,41839.0,31.3,31.31,31.25,31.3,41839.0
2017-04-25 12:35:00,31.3,31.35,31.26,31.32,55582.0,31.3,31.35,31.26,31.32,55582.0
2017-04-25 12:40:00,31.32,31.33,31.22,31.28,71329.0,31.32,31.33,31.22,31.28,71329.0
2017-04-25 12:45:00,31.28,31.32,31.25,31.3,36960.0,31.28,31.32,31.25,31.3,36960.0
2017-04-25 12:50:00,31.3,31.38,31.28,31.37,43848.0,31.3,31.38,31.28,31.37,43848.0
2017-04-25 12:55:00,31.37,31.4,31.31,31.32,48376.0,31.37,31.4,31.31,31.32,48376.0
2017-04-25 13:00:00,31.32,31.32,31.27,31.29,39434.0,31.32,31.32,31.27,31.29,39434.0
2017-04-25 13:05:00,31.29,31.33,31.29,31.31,34728.0,31.29,31.33,31.29,31.31,34728.0
2017-04-25 13:10:00,31.32,31.33,31.29,31.3,38315.0,31.32,31.33,31.29,31.3,38315.0
2017-04-25 13:15:00,31.3,31.34,31.29,31.34,49886.0,31.3,31.34,31.29,31.34,49886.0
2017-04-25 13:20:00,31.33,31.35,31.31,31.34,38416.0,31.33,31.35,31.31,31.34,38416.0
2017-04-25 13:25:00,31.33,31.35,31.32,31.33,20017.0,31.33,31.35,31.32,31.33,20017.0
2017-04-25 13:30:00,31.33,31.38,31.32,31.38,32007.0,31.33,31.38,31.32,31.38,32007.0
2017-04-25 13:35:00,31.38,31.44,31.35,31.41,56149.0,31.38,31.44,31.35,31.41,56149.0
2017-04-25 13:40:00,31.41,31.42,31.35,31.42,30574.0,31.41,31.42,31.35,31.42,30574.0
2017-04-25 13:45:00,31.42,31.48,31.4,31.46,47482.0,31.42,31.48,31.4,31.46,47482.0
2017-04-25 13:50:00,31.45,31.56,31.45,31.54,47329.0,31.45,31.56,31.45,31.54,47329.0
2017-04-25 13:55:00,31.53,31.57,31.49,31.52,39848.0,31.53,31.57,31.49,31.52,39848.0
2017-04-25 14:00:00,31.52,31.53,31.47,31.52,27476.0,31.52,31.53,31.47,31.52,27476.0
2017-04-25 14:05:00,31.52,31.54,31.47,31.51,32541.0,31.52,31.54,31.47,31.51,32541.0
2017-04-25 14:10:00,31.51,31.65,31.5,31.6,118140.0,31.51,31.65,31.5,31.6,118140.0
2017-04-25 14:15:00,31.6,31.6,31.53,31.57,30559.0,31.6,31.6,31.53,31.57,30559.0
2017-04-25 14:20:00,31.57,31.59,31.53,31.54,38297.0,31.57,31.59,31.53,31.54,38297.0
2017-04-25 14:25:00,31.54,31.58,31.54,31.55,19516.0,31.54,31.58,31.54,31.55,19516.0
2017-04-25 14:30:00,31.56,31.6,31.55,31.6,18794.0,31.56,31.6,31.55,31.6,18794.0
2017-04-25 14:35:00,31.6,31.65,31.59,31.65,44150.0,31.6,31.65,31.59,31.65,44150.0
2017-04-25 14:40:00,31.65,31.65,31.59,31.6,38782.0,31.65,31.65,31.59,31.6,38782.0
2017-04-25 14:45:00,31.6,31.65,31.59,31.64,34815.0,31.6,31.65,31.59,31.64,34815.0
2017-04-25 14:50:00,31.64,31.64,31.63,31.64,11271.0,31.64,31.64,31.63,31.64,11271.0
2017-04-25 14:55:00,31.64,31.64,31.58,31.59,42437.0,31.64,31.64,31.58,31.59,42437.0
2017-04-25 15:00:00,31.59,31.65,31.58,31.65,54055.0,31.59,31.65,31.58,31.65,54055.0
2017-04-25 15:05:00,31.65,31.67,31.63,31.66,32827.0,31.65,31.67,31.63,31.66,32827.0
2017-04-25 15:10:00,31.66,31.7,31.65,31.68,45331.0,31.66,31.7,31.65,31.68,45331.0
2017-04-25 15:15:00,31.68,31.72,31.66,31.72,47971.0,31.68,31.72,31.66,31.72,47971.0
2017-04-25 15:20:00,31.72,31.73,31.7,31.71,64530.0,31.72,31.73,31.7,31.71,64530.0
2017-04-25 15:25:00,31.71,31.74,31.7,31.71,48927.0,31.71,31.74,31.7,31.71,48927.0
2017-04-25 15:30:00,31.7,31.8,31.69,31.79,101052.0,31.7,31.8,31.69,31.79,101052.0
2017-04-25 15:35:00,31.78,31.8,31.76,31.78,69158.0,31.78,31.8,31.76,31.78,69158.0
2017-04-25 15:40:00,31.78,31.81,31.74,31.74,119742.0,31.78,31.81,31.74,31.74,119742.0
2017-04-25 15:45:00,31.74,31.77,31.73,31.77,83965.0,31.74,31.77,31.73,31.77,83965.0
2017-04-25 15:50:00,31.77,31.87,31.77,31.86,282738.0,31.77,31.87,31.77,31.86,282738.0
2017-04-25 15:55:00,31.86,31.94,31.85,31.91,442178.0,31.86,31.94,31.85,31.91,442178.0
2017-04-26 09:30:00,31.99,31.99,31.74,31.95,36893.0,31.99,31.99,31.74,31.95,36893.0
2017-04-26 09:35:00,31.96,32.0,31.89,31.9,25498.0,31.96,32.0,31.89,31.9,25498.0
2017-04-26 09:40:00,31.91,31.96,31.91,31.95,24647.0,31.91,31.96,31.91,31.95,24647.0
2017-04-26 09:45:00,31.94,31.94,31.84,31.86,30012.0,31.94,31.94,31.84,31.86,30012.0
2017-04-26 09:50:00,31.85,31.85,31.78,31.81,27458.0,31.85,31.85,31.78,31.81,27458.0
2017-04-26 09:55:00,31.8,31.81,31.74,31.78,49389.0,31.8,31.81,31.74,31.78,49389.0
2017-04-26 10:00:00,31.78,31.81,31.75,31.78,35118.0,31.78,31.81,31.75,31.78,35118.0
2017-04-26 10:05:00,31.78,31.83,31.74,31.83,49020.0,31.78,31.83,31.74,31.83,49020.0
2017-04-26 10:10:00,31.83,31.83,31.77,31.81,51523.0,31.83,31.83,31.77,31.81,51523.0
2017-04-26 10:15:00,31.81,31.83,31.76,31.77,44589.0,31.81,31.83,31.76,31.77,44589.0
2017-04-26 10:20:00,31.77,31.8,31.72,31.73,65439.0,31.77,31.8,31.72,31.73,65439.0
2017-04-26 10:25:00,31.73,31.74,31.7,31.71,32320.0,31.73,31.74,31.7,31.71,32320.0
2017-04-26 10:30:00,31.71,31.74,31.66,31.67,80559.0,31.71,31.74,31.66,31.67,80559.0
2017-04-26 10:35:00,31.67,31.7,31.66,31.67,41402.0,31.67,31.7,31.66,31.67,41402.0
2017-04-26 10:40:00,31.67,31.68,31.62,31.63,23215.0,31.67,31.68,31.62,31.63,23215.0
2017-04-26 10:45:00,31.64,31.65,31.6,31.61,19047.0,31.64,31.65,31.6,31.61,19047.0
2017-04-26 10:50:00,31.61,31.65,31.61,31.63,34598.0,31.61,31.65,31.61,31.63,34598.0
2017-04-26 10:55:00,31.64,31.64,31.61,31.63,42809.0,31.64,31.64,31.61,31.63,42809.0
2017-04-26 11:00:00,31.64,31.66,31.62,31.63,18202.0,31.64,31.66,31.62,31.63,18202.0
2017-04-26 11:05:00,31.63,31.65,31.6,31.62,31996.0,31.63,31.65,31.6,31.62,31996.0
2017-04-26 11:10:00,31.63,31.65,31.61,31.64,29293.0,31.63,31.65,31.61,31.64,29293.0
2017-04-26 11:15:00,31.65,31.65,31.63,31.64,26269.0,31.65,31.65,31.63,31.64,26269.0
2017-04-26 11:20:00,31.64,31.67,31.63,31.67,14100.0,31.64,31.67,31.63,31.67,14100.0
2017-04-26 11:25:00,31.67,31.68,31.65,31.68,22451.0,31.67,31.68,31.65,31.68,22451.0
2017-04-26 11:30:00,31.68,31.69,31.67,31.69,16420.0,31.68,31.69,31.67,31.69,16420.0
2017-04-26 11:35:00,31.69,31.71,31.67,31.7,25787.0,31.69,31.71,31.67,31.7,25787.0
2017-04-26 11:40:00,31.7,31.7,31.64,31.66,31578.0,31.7,31.7,31.64,31.66,31578.0
2017-04-26 11:45:00,31.66,31.7,31.65,31.68,56777.0,31.66,31.7,31.65,31.68,56777.0
2017-04-26 11:50:00,31.68,31.69,31.67,31.68,15422.0,31.68,31.69,31.67,31.68,15422.0
2017-04-26 11:55:00,31.68,31.7,31.66,31.69,24592.0,31.68,31.7,31.66,31.69,24592.0
2017-04-26 12:00:00,31.68,31.75,31.67,31.75,28301.0,31.68,31.75,31.67,31.75,28301.0
2017-04-26 12:05:00,31.75,31.75,31.73,31.75,6400.0,31.75,31.75,31.73,31.75,6400.0
2017-04-26 12:10:00,31.75,31.77,31.74,31.77,15488.0,31.75,31.77,31.74,31.77,15488.0
2017-04-26 12:15:00,31.76,31.76,31.74,31.76,11590.0,31.76,31.76,31.74,31.76,11590.0
2017-04-26 12:20:00,31.75,31.76,31.73,31.75,15968.0,31.75,31.76,31.73,31.75,15968.0
2017-04-26 12:25:00,31.75,31.75,31.73,31.74,18521.0,31.75,31.75,31.73,31.74,18521.0
2017-04-26 12:30:00,31.74,31.74,31.72,31.73,11000.0,31.74,31.74,31.72,31.73,11000.0
2017-04-26 12:35:00,31.73,31.75,31.71,31.72,67048.0,31.73,31.75,31.71,31.72,67048.0
2017-04-26 12:40:00,31.73,31.73,31.69,31.69,15401.0,31.73,31.73,31.69,31.69,15401.0
2017-04-26 12:45:00,31.7,31.72,31.68,31.68,18076.0,31.7,31.72,31.68,31.68,18076.0
2017-04-26 12:50:00,31.69,31.75,31.68,31.75,15522.0,31.69,31.75,31.68,31.75,15522.0
2017-04-26 12:55:00,31.75,31.76,31.74,31.75,6066.0,31.75,31.76,31.74,31.75,6066.0
2017-04-26 13:00:00,31.75,31.75,31.74,31.75,3382.0,31.75,31.75,31.74,31.75,3382.0
2017-04-26 13:05:00,31.75,31.76,31.74,31.76,16010.0,31.75,31.76,31.74,31.76,16010.0
2017-04-26 13:10:00,31.76,31.78,31.74,31.74,22307.0,31.76,31.78,31.74,31.74,22307.0
2017-04-26 13:15:00,31.75,31.76,31.74,31.74,13363.0,31.75,31.76,31.74,31.74,13363.0
2017-04-26 13:20:00,31.75,31.76,31.74,31.75,8922.0,31.75,31.76,31.74,31.75,8922.0
2017-04-26 13:25:00,31.76,31.76,31.74,31.75,10133.0,31.76,31.76,31.74,31.75,10133.0
2017-04-26 13:30:00,31.75,31.75,31.72,31.74,23285.0,31.75,31.75,31.72,31.74,23285.0
2017-04-26 13:35:00,31.74,31.76,31.74,31.75,15420.0,31.74,31.76,31.74,31.75,15420.0
2017-04-26 13:40:00,31.75,31.78,31.73,31.76,49448.0,31.75,31.78,31.73,31.76,49448.0
2017-04-26 13:45:00,31.77,31.79,31.74,31.75,34662.0,31.77,31.79,31.74,31.75,34662.0
2017-04-26 13:50:00,31.75,31.77,31.74,31.76,12526.0,31.75,31.77,31.74,31.76,12526.0
2017-04-26 13:55:00,31.76,31.76,31.71,31.71,16079.0,31.76,31.76,31.71,31.71,16079.0
2017-04-26 14:00:00,31.71,31.73,31.69,31.71,18755.0,31.71,31.73,31.69,31.71,18755.0
2017-04-26 14:05:00,31.71,31.75,31.69,31.75,44395.0,31.71,31.75,31.69,31.75,44395.0
2017-04-26 14:10:00,31.75,31.77,31.74,31.75,13144.0,31.75,31.77,31.74,31.75,13144.0
2017-04-26 14:15:00,31.76,31.77,31.75,31.76,7001.0,31.76,31.77,31.75,31.76,7001.0
2017-04-26 14:20:00,31.75,31.77,31.75,31.76,12494.0,31.75,31.77,31.75,31.76,12494.0
2017-04-26 14:25:00,31.75,31.76,31.73,31.74,31217.0,31.75,31.76,31.73,31.74,31217.0
2017-04-26 14:30:00,31.74,31.79,31.73,31.78,35963.0,31.74,31.79,31.73,31.78,35963.0
2017-04-26 14:35:00,31.78,31.79,31.76,31.76,10932.0,31.78,31.79,31.76,31.76,10932.0
2017-04-26 14:40:00,31.77,31.77,31.74,31.75,13658.0,31.77,31.77,31.74,31.75,13658.0
2017-04-26 14:45:00,31.75,31.77,31.74,31.77,21054.0,31.75,31.77,31.74,31.77,21054.0
2017-04-26 14:50:00,31.77,31.77,31.75,31.76,21703.0,31.77,31.77,31.75,31.76,21703.0
2017-04-26 14:55:00,31.76,31.76,31.74,31.75,24957.0,31.76,31.76,31.74,31.75,24957.0
2017-04-26 15:00:00,31.75,31.77,31.74,31.77,33218.0,31.75,31.77,31.74,31.77,33218.0
2017-04-26 15:05:00,31.77,31.78,31.76,31.78,10948.0,31.77,31.78,31.76,31.78,10948.0
2017-04-26 15:10:00,31.78,31.8,31.76,31.8,64952.0,31.78,31.8,31.76,31.8,64952.0
2017-04-26 15:15:00,31.8,31.8,31.78,31.78,26145.0,31.8,31.8,31.78,31.78,26145.0
2017-04-26 15:20:00,31.78,31.78,31.76,31.78,43262.0,31.78,31.78,31.76,31.78,43262.0
2017-04-26 15:25:00,31.78,31.81,31.77,31.81,45090.0,31.78,31.81,31.77,31.81,45090.0
2017-04-26 15:30:00,31.81,31.82,31.78,31.79,39116.0,31.81,31.82,31.78,31.79,39116.0
2017-04-26 15:35:00,31.79,31.79,31.76,31.77,40684.0,31.79,31.79,31.76,31.77,40684.0
2017-04-26 15:40:00,31.77,31.78,31.75,31.78,50256.0,31.77,31.78,31.75,31.78,50256.0
2017-04-26 15:45:00,31.77,31.78,31.76,31.77,91005.0,31.77,31.78,31.76,31.77,91005.0
2017-04-26 15:50:00,31.77,31.77,31.71,31.72,122333.0,31.77,31.77,31.71,31.72,122333.0
2017-04-26 15:55:00,31.73,31.76,31.72,31.75,281623.0,31.73,31.76,31.72,31.75,281623.0
2017-04-27 09:30:00,31.83,31.99,31.83,31.87,29149.0,31.83,31.99,31.83,31.87,29149.0
2017-04-27 09:35:00,31.86,31.91,31.86,31.89,9600.0,31.86,31.91,31.86,31.89,9600.0
2017-04-27 09:40:00,31.89,32.0,31.87,31.98,65747.0,31.89,32.0,31.87,31.98,65747.0
2017-04-27 09:45:00,31.98,32.04,31.97,32.03,32378.0,31.98,32.04,31.97,32.03,32378.0
2017-04-27 09:50:00,32.03,32.08,32.01,32.06,24881.0,32.03,32.08,32.01,32.06,24881.0
2017-04-27 09:55:00,32.06,32.1,32.06,32.1,11892.0,32.06,32.1,32.06,32.1,11892.0
2017-04-27 10:00:00,32.1,32.13,32.09,32.12,17246.0,32.1,32.13,32.09,32.12,17246.0
2017-04-27 10:05:00,32.12,32.13,32.08,32.11,10583.0,32.12,32.13,32.08,32.11,10583.0
2017-04-27 10:10:00,32.12,32.18,32.12,32.17,14427.0,32.12,32.18,32.12,32.17,14427.0
2017-04-27 10:15:00,32.17,32.2,32.17,32.18,12710.0,32.17,32.2,32.17,32.18,12710.0
2017-04-27 10:20:00,32.18,32.18,32.14,32.15,8704.0,32.18,32.18,32.14,32.15,8704.0
2017-04-27 10:25:00,32.15,32.15,32.08,32.08,11998.0,32.15,32.15,32.08,32.08,11998.0
2017-04-27 10:30:00,32.08,32.12,32.07,32.12,11457.0,32.08,32.12,32.07,32.12,11457.0
2017-04-27 10:35:00,32.12,32.12,32.09,32.09,64178.0,32.12,32.12,32.09,32.09,64178.0
2017-04-27 10:40:00,32.1,32.11,32.06,32.07,19487.0,32.1,32.11,32.06,32.07,19487.0
2017-04-27 10:45:00,32.07,32.07,32.03,32.05,18713.0,32.07,32.07,32.03,32.05,18713.0
2017-04-27 10:50:00,32.04,32.05,32.02,32.04,8750.0,32.04,32.05,32.02,32.04,8750.0
2017-04-27 10:55:00,32.03,32.03,32.0,32.01,6732.0,32.03,32.03,32.0,32.01,6732.0
2017-04-27 11:00:00,32.01,32.02,31.98,31.99,16233.0,32.01,32.02,31.98,31.99,16233.0
2017-04-27 11:05:00,31.98,32.01,31.98,31.99,14519.0,31.98,32.01,31.98,31.99,14519.0
2017-04-27 11:10:00,31.99,32.01,31.97,32.01,21073.0,31.99,32.01,31.97,32.01,21073.0
2017-04-27 11:15:00,32.01,32.01,31.99,32.0,14500.0,32.01,32.01,31.99,32.0,14500.0
2017-04-27 11:20:00,32.0,32.0,31.97,31.98,24152.0,32.0,32.0,31.97,31.98,24152.0
2017-04-27 11:25:00,31.98,32.0,31.97,31.97,62529.0,31.98,32.0,31.97,31.97,62529.0
2017-04-27 11:30:00,31.97,31.98,31.95,31.98,13839.0,31.97,31.98,31.95,31.98,13839.0
2017-04-27 11:35:00,31.99,32.0,31.94,31.94,14517.0,31.99,32.0,31.94,31.94,14517.0
2017-04-27 11:40:00,31.94,31.94,31.9,31.92,12578.0,31.94,31.94,31.9,31.92,12578.0
2017-04-27 11:45:00,31.91,31.92,31.88,31.89,9323.0,31.91,31.92,31.88,31.89,9323.0
2017-04-27 11:50:00,31.89,31.9,31.87,31.89,11672.0,31.89,31.9,31.87,31.89,11672.0
2017-04-27 11:55:00,31.89,31.91,31.87,31.91,24408.0,31.89,31.91,31.87,31.91,24408.0
2017-04-27 12:00:00,31.92,32.0,31.91,31.96,117102.0,31.92,32.0,31.91,31.96,117102.0
2017-04-27 12:05:00,31.96,31.96,31.93,31.94,6460.0,31.96,31.96,31.93,31.94,6460.0
2017-04-27 12:10:00,31.95,31.96,31.94,31.96,6276.0,31.95,31.96,31.94,31.96,6276.0
2017-04-27 12:15:00,31.96,31.97,31.93,31.94,8354.0,31.96,31.97,31.93,31.94,8354.0
2017-04-27 12:20:00,31.93,31.93,31.91,31.91,4690.0,31.93,31.93,31.91,31.91,4690.0
2017-04-27 12:25:00,31.92,31.92,31.91,31.92,2201.0,31.92,31.92,31.91,31.92,2201.0
2017-04-27 12:30:00,31.91,31.93,31.91,31.91,6798.0,31.91,31.93,31.91,31.91,6798.0
2017-04-27 12:35:00,31.91,31.91,31.89,31.9,9337.0,31.91,31.91,31.89,31.9,9337.0
2017-04-27 12:40:00,31.91,31.91,31.9,31.91,11920.0,31.91,31.91,31.9,31.91,11920.0
2017-04-27 12:45:00,31.91,31.92,31.91,31.92,6875.0,31.91,31.92,31.91,31.92,6875.0
2017-04-27 12:50:00,31.92,31.94,31.91,31.93,12897.0,31.92,31.94,31.91,31.93,12897.0
2017-04-27 12:55:00,31.93,31.95,31.92,31.95,14429.0,31.93,31.95,31.92,31.95,14429.0
2017-04-27 13:00:00,31.95,31.97,31.95,31.97,7411.0,31.95,31.97,31.95,31.97,7411.0
2017-04-27 13:05:00,31.97,31.97,31.95,31.95,6339.0,31.97,31.97,31.95,31.95,6339.0
2017-04-27 13:10:00,31.95,31.96,31.95,31.96,3173.0,31.95,31.96,31.95,31.96,3173.0
2017-04-27 13:15:00,31.96,31.96,31.94,31.95,9448.0,31.96,31.96,31.94,31.95,9448.0
2017-04-27 13:20:00,31.96,31.98,31.95,31.98,2503.0,31.96,31.98,31.95,31.98,2503.0
2017-04-27 13:25:00,31.98,31.98,31.96,31.96,8348.0,31.98,31.98,31.96,31.96,8348.0
2017-04-27 13:30:00,31.95,31.96,31.94,31.94,7337.0,31.95,31.96,31.94,31.94,7337.0
2017-04-27 13:35:00,31.94,31.95,31.93,31.93,7683.0,31.94,31.95,31.93,31.93,7683.0
2017-04-27 13:40:00,31.94,31.95,31.93,31.93,5611.0,31.94,31.95,31.93,31.93,5611.0
2017-04-27 13:45:00,31.93,31.95,31.92,31.94,5901.0,31.93,31.95,31.92,31.94,5901.0
2017-04-27 13:50:00,31.94,31.95,31.93,31.93,3929.0,31.94,31.95,31.93,31.93,3929.0
2017-04-27 13:55:00,31.94,31.95,31.93,31.95,10095.0,31.94,31.95,31.93,31.95,10095.0
2017-04-27 14:00:00,31.95,31.96,31.94,31.96,7958.0,31.95,31.96,31.94,31.96,7958.0
2017-04-27 14:05:00,31.96,32.0,31.95,31.99,29641.0,31.96,32.0,31.95,31.99,29641.0
2017-04-27 14:10:00,31.99,32.01,31.98,32.01,13498.0,31.99,32.01,31.98,32.01,13498.0
2017-04-27 14:15:00,32.01,32.05,32.01,32.04,11963.0,32.01,32.05,32.01,32.04,11963.0
2017-04-27 14:20:00,32.03,32.04,32.03,32.03,9588.0,32.03,32.04,32.03,32.03,9588.0
2017-04-27 14:25:00,32.03,32.04,32.0,32.01,9058.0,32.03,32.04,32.0,32.01,9058.0
2017-04-27 14:30:00,32.01,32.05,32.01,32.04,13174.0,32.01,32.05,32.01,32.04,13174.0
2017-04-27 14:35:00,32.03,32.04,32.03,32.04,2600.0,32.03,32.04,32.03,32.04,2600.0
2017-04-27 14:40:00,32.04,32.04,32.02,32.04,10014.0,32.04,32.04,32.02,32.04,10014.0
2017-04-27 14:45:00,32.04,32.04,32.03,32.03,5000.0,32.04,32.04,32.03,32.03,5000.0
2017-04-27 14:50:00,32.03,32.03,32.0,32.01,10819.0,32.03,32.03,32.0,32.01,10819.0
2017-04-27 14:55:00,32.01,32.01,31.99,32.01,13385.0,32.01,32.01,31.99,32.01,13385.0
2017-04-27 15:00:00,32.01,32.02,32.0,32.01,13533.0,32.01,32.02,32.0,32.01,13533.0
2017-04-27 15:05:00,32.01,32.01,31.98,31.99,15306.0,32.01,32.01,31.98,31.99,15306.0
2017-04-27 15:10:00,31.99,32.01,31.98,32.01,12534.0,31.99,32.01,31.98,32.01,12534.0
2017-04-27 15:15:00,32.01,32.02,32.0,32.02,15144.0,32.01,32.02,32.0,32.02,15144.0
2017-04-27 15:20:00,32.02,32.03,32.01,32.03,15880.0,32.02,32.03,32.01,32.03,15880.0
2017-04-27 15:25:00,32.03,32.07,32.02,32.07,35669.0,32.03,32.07,32.02,32.07,35669.0
2017-04-27 15:30:00,32.07,32.11,32.07,32.11,30110.0,32.07,32.11,32.07,32.11,30110.0
2017-04-27 15:35:00,32.11,32.12,32.07,32.07,29948.0,32.11,32.12,32.07,32.07,29948.0
2017-04-27 15:40:00,32.07,32.09,32.07,32.08,17349.0,32.07,32.09,32.07,32.08,17349.0
2017-04-27 15:45:00,32.09,32.1,32.07,32.07,27284.0,32.09,32.1,32.07,32.07,27284.0
2017-04-27 15:50:00,32.06,32.08,32.03,32.06,86810.0,32.06,32.08,32.03,32.06,86810.0
2017-04-27 15:55:00,32.05,32.08,32.04,32.04,172191.0,32.05,32.08,32.04,32.04,172191.0
2017-04-28 09:30:00,32.05,32.09,31.95,32.0,19215.0,32.05,32.09,31.95,32.0,19215.0
2017-04-28 09:35:00,32.01,32.02,31.93,31.99,26296.0,32.01,32.02,31.93,31.99,26296.0
2017-04-28 09:40:00,31.99,32.11,31.99,32.11,38006.0,31.99,32.11,31.99,32.11,38006.0
2017-04-28 09:45:00,32.11,32.12,32.06,32.12,60107.0,32.11,32.12,32.06,32.12,60107.0
2017-04-28 09:50:00,32.11,32.11,32.02,32.04,46889.0,32.11,32.11,32.02,32.04,46889.0
2017-04-28 09:55:00,32.04,32.07,32.03,32.04,17158.0,32.04,32.07,32.03,32.04,17158.0
2017-04-28 10:00:00,32.05,32.08,32.04,32.05,16817.0,32.05,32.08,32.04,32.05,16817.0
2017-04-28 10:05:00,32.05,32.1,32.02,32.1,56767.0,32.05,32.1,32.02,32.1,56767.0
2017-04-28 10:10:00,32.09,32.13,32.08,32.12,19402.0,32.09,32.13,32.08,32.12,19402.0
2017-04-28 10:15:00,32.12,32.16,32.08,32.16,30936.0,32.12,32.16,32.08,32.16,30936.0
2017-04-28 10:20:00,32.16,32.16,32.11,32.12,22037.0,32.16,32.16,32.11,32.12,22037.0
2017-04-28 10:25:00,32.11,32.12,32.09,32.11,26689.0,32.11,32.12,32.09,32.11,26689.0
2017-04-28 10:30:00,32.11,32.13,32.07,32.13,50948.0,32.11,32.13,32.07,32.13,50948.0
2017-04-28 10:35:00,32.13,32.16,32.11,32.15,26938.0,32.13,32.16,32.11,32.15,26938.0
2017-04-28 10:40:00,32.14,32.17,32.14,32.16,28584.0,32.14,32.17,32.14,32.16,28584.0
2017-04-28 10:45:00,32.16,32.18,32.15,32.15,24427.0,32.16,32.18,32.15,32.15,24427.0
2017-04-28 10:50:00,32.15,32.22,32.14,32.22,25429.0,32.15,32.22,32.14,32.22,25429.0
2017-04-28 10:55:00,32.22,32.22,32.2,32.22,25165.0,32.22,32.22,32.2,32.22,25165.0
2017-04-28 11:00:00,32.23,32.23,32.21,32.22,22142.0,32.23,32.23,32.21,32.22,22142.0
2017-04-28 11:05:00,32.23,32.23,32.17,32.17,22319.0,32.23,32.23,32.17,32.17,22319.0
2017-04-28 11:10:00,32.16,32.19,32.16,32.19,17431.0,32.16,32.19,32.16,32.19,17431.0
2017-04-28 11:15:00,32.18,32.2,32.17,32.2,11596.0,32.18,32.2,32.17,32.2,11596.0
2017-04-28 11:20:00,32.2,32.22,32.2,32.22,11692.0,32.2,32.22,32.2,32.22,11692.0
2017-04-28 11:25:00,32.22,32.24,32.18,32.19,20630.0,32.22,32.24,32.18,32.19,20630.0
2017-04-28 11:30:00,32.19,32.19,32.15,32.16,34288.0,32.19,32.19,32.15,32.16,34288.0
2017-04-28 11:35:00,32.17,32.21,32.16,32.19,27839.0,32.17,32.21,32.16,32.19,27839.0
2017-04-28 11:40:00,32.19,32.21,32.17,32.18,16161.0,32.19,32.21,32.17,32.18,16161.0
2017-04-28 11:45:00,32.18,32.21,32.17,32.2,28603.0,32.18,32.21,32.17,32.2,28603.0
2017-04-28 11:50:00,32.2,32.22,32.19,32.22,8745.0,32.2,32.22,32.19,32.22,8745.0
2017-04-28 11:55:00,32.23,32.24,32.22,32.23,6900.0,32.23,32.24,32.22,32.23,6900.0
2017-04-28 12:00:00,32.22,32.24,32.22,32.24,3801.0,32.22,32.24,32.22,32.24,3801.0
2017-04-28 12:05:00,32.23,32.24,32.23,32.24,1821.0,32.23,32.24,32.23,32.24,1821.0
2017-04-28 12:10:00,32.23,32.24,32.21,32.21,13770.0,32.23,32.24,32.21,32.21,13770.0
2017-04-28 12:15:00,32.21,32.22,32.19,32.21,19231.0,32.21,32.22,32.19,32.21,19231.0
2017-04-28 12:20:00,32.21,32.22,32.2,32.22,17777.0,32.21,32.22,32.2,32.22,17777.0
2017-04-28 12:25:00,32.22,32.23,32.21,32.22,8289.0,32.22,32.23,32.21,32.22,8289.0
2017-04-28 12:30:00,32.22,32.22,32.19,32.2,13395.0,32.22,32.22,32.19,32.2,13395.0
2017-04-28 12:35:00,32.2,32.21,32.18,32.18,12543.0,32.2,32.21,32.18,32.18,12543.0
2017-04-28 12:40:00,32.18,32.2,32.17,32.2,16800.0,32.18,32.2,32.17,32.2,16800.0
2017-04-28 12:45:00,32.2,32.22,32.19,32.22,8400.0,32.2,32.22,32.19,32.22,8400.0
2017-04-28 12:50:00,32.22,32.22,32.2,32.2,7217.0,32.22,32.22,32.2,32.2,7217.0
2017-04-28 12:55:00,32.21,32.22,32.19,32.19,14920.0,32.21,32.22,32.19,32.19,14920.0
2017-04-28 13:00:00,32.2,32.21,32.19,32.2,5826.0,32.2,32.21,32.19,32.2,5826.0
2017-04-28 13:05:00,32.21,32.21,32.2,32.2,4566.0,32.21,32.21,32.2,32.2,4566.0
2017-04-28 13:10:00,32.2,32.21,32.19,32.2,6066.0,32.2,32.21,32.19,32.2,6066.0
2017-04-28 13:15:00,32.2,32.24,32.19,32.23,66198.0,32.2,32.24,32.19,32.23,66198.0
2017-04-28 13:20:00,32.24,32.25,32.23,32.25,6066.0,32.24,32.25,32.23,32.25,6066.0
2017-04-28 13:25:00,32.25,32.31,32.24,32.31,68924.0,32.25,32.31,32.24,32.31,68924.0
2017-04-28 13:30:00,32.3,32.32,32.3,32.3,32519.0,32.3,32.32,32.3,32.3,32519.0
2017-04-28 13:35:00,32.3,32.34,32.3,32.34,12100.0,32.3,32.34,32.3,32.34,12100.0
2017-04-28 13:40:00,32.33,32.37,32.33,32.36,29454.0,32.33,32.37,32.33,32.36,29454.0
2017-04-28 13:45:00,32.36,32.41,32.36,32.4,57087.0,32.36,32.41,32.36,32.4,57087.0
2017-04-28 13:50:00,32.4,32.43,32.38,32.41,29581.0,32.4,32.43,32.38,32.41,29581.0
2017-04-28 13:55:00,32.41,32.42,32.39,32.41,16881.0,32.41,32.42,32.39,32.41,16881.0
2017-04-28 14:00:00,32.41,32.41,32.39,32.4,17343.0,32.41,32.41,32.39,32.4,17343.0
2017-04-28 14:05:00,32.39,32.45,32.39,32.42,40598.0,32.39,32.45,32.39,32.42,40598.0
2017-04-28 14:10:00,32.43,32.45,32.43,32.44,31202.0,32.43,32.45,32.43,32.44,31202.0
2017-04-28 14:15:00,32.43,32.45,32.43,32.44,11411.0,32.43,32.45,32.43,32.44,11411.0
2017-04-28 14:20:00,32.44,32.48,32.43,32.45,19868.0,32.44,32.48,32.43,32.45,19868.0
2017-04-28 14:25:00,32.45,32.46,32.45,32.45,39687.0,32.45,32.46,32.45,32.45,39687.0
2017-04-28 14:30:00,32.45,32.46,32.45,32.46,40196.0,32.45,32.46,32.45,32.46,40196.0
2017-04-28 14:35:00,32.45,32.46,32.4,32.41,75310.0,32.45,32.46,32.4,32.41,75310.0
2017-04-28 14:40:00,32.41,32.43,32.39,32.43,17293.0,32.41,32.43,32.39,32.43,17293.0
2017-04-28 14:45:00,32.43,32.52,32.43,32.49,46836.0,32.43,32.52,32.43,32.49,46836.0
2017-04-28 14:50:00,32.49,32.49,32.45,32.45,16477.0,32.49,32.49,32.45,32.45,16477.0
2017-04-28 14:55:00,32.45,32.49,32.45,32.47,18357.0,32.45,32.49,32.45,32.47,18357.0
2017-04-28 15:00:00,32.47,32.49,32.46,32.48,23312.0,32.47,32.49,32.46,32.48,23312.0
2017-04-28 15:05:00,32.48,32.49,32.47,32.48,11314.0,32.48,32.49,32.47,32.48,11314.0
2017-04-28 15:10:00,32.48,32.48,32.46,32.46,8784.0,32.48,32.48,32.46,32.46,8784.0
2017-04-28 15:15:00,32.46,32.55,32.45,32.54,83687.0,32.46,32.55,32.45,32.54,83687.0
2017-04-28 15:20:00,32.53,32.58,32.52,32.52,106155.0,32.53,32.58,32.52,32.52,106155.0
2017-04-28 15:25:00,32.52,32.53,32.51,32.51,14647.0,32.52,32.53,32.51,32.51,14647.0
2017-04-28 15:30:00,32.51,32.54,32.51,32.53,39844.0,32.51,32.54,32.51,32.53,39844.0
2017-04-28 15:35:00,32.54,32.57,32.53,32.57,49016.0,32.54,32.57,32.53,32.57,49016.0
2017-04-28 15:40:00,32.57,32.57,32.53,32.53,63505.0,32.57,32.57,32.53,32.53,63505.0
2017-04-28 15:45:00,32.53,32.58,32.53,32.57,96256.0,32.53,32.58,32.53,32.57,96256.0
2017-04-28 15:50:00,32.57,32.57,32.56,32.57,128276.0,32.57,32.57,32.56,32.57,128276.0
2017-04-28 15:55:00,32.56,32.6,32.56,32.58,295825.0,32.56,32.6,32.56,32.58,295825.0
2017-05-01 09:30:00,32.73,32.8,32.67,32.76,33536.0,32.73,32.8,32.67,32.76,33536.0
2017-05-01 09:35:00,32.76,32.76,32.7,32.71,15239.0,32.76,32.76,32.7,32.71,15239.0
2017-05-01 09:40:00,32.72,32.72,32.64,32.68,17300.0,32.72,32.72,32.64,32.68,17300.0
2017-05-01 09:45:00,32.68,32.79,32.66,32.78,99175.0,32.68,32.79,32.66,32.78,99175.0
2017-05-01 09:50:00,32.78,32.86,32.77,32.83,51375.0,32.78,32.86,32.77,32.83,51375.0
2017-05-01 09:55:00,32.83,32.89,32.81,32.89,22517.0,32.83,32.89,32.81,32.89,22517.0
2017-05-01 10:00:00,32.89,32.94,32.78,32.78,36548.0,32.89,32.94,32.78,32.78,36548.0
2017-05-01 10:05:00,32.76,32.76,32.63,32.65,51300.0,32.76,32.76,32.63,32.65,51300.0
2017-05-01 10:10:00,32.65,32.7,32.63,32.7,17109.0,32.65,32.7,32.63,32.7,17109.0
2017-05-01 10:15:00,32.7,32.72,32.69,32.7,36747.0,32.7,32.72,32.69,32.7,36747.0
2017-05-01 10:20:00,32.7,32.73,32.68,32.7,25955.0,32.7,32.73,32.68,32.7,25955.0
2017-05-01 10:25:00,32.7,32.73,32.67,32.69,66669.0,32.7,32.73,32.67,32.69,66669.0
2017-05-01 10:30:00,32.7,32.76,32.69,32.76,10099.0,32.7,32.76,32.69,32.76,10099.0
2017-05-01 10:35:00,32.76,32.79,32.76,32.76,18300.0,32.76,32.79,32.76,32.76,18300.0
2017-05-01 10:40:00,32.77,32.78,32.76,32.76,18957.0,32.77,32.78,32.76,32.76,18957.0
2017-05-01 10:45:00,32.77,32.78,32.72,32.78,29279.0,32.77,32.78,32.72,32.78,29279.0
2017-05-01 10:50:00,32.78,32.78,32.73,32.74,26869.0,32.78,32.78,32.73,32.74,26869.0
2017-05-01 10:55:00,32.75,32.75,32.72,32.72,6799.0,32.75,32.75,32.72,32.72,6799.0
2017-05-01 11:00:00,32.71,32.72,32.68,32.69,15556.0,32.71,32.72,32.68,32.69,15556.0
2017-05-01 11:05:00,32.68,32.72,32.68,32.72,12875.0,32.68,32.72,32.68,32.72,12875.0
2017-05-01 11:10:00,32.71,32.71,32.68,32.7,16157.0,32.71,32.71,32.68,32.7,16157.0
2017-05-01 11:15:00,32.69,32.7,32.67,32.67,29889.0,32.69,32.7,32.67,32.67,29889.0
2017-05-01 11:20:00,32.68,32.68,32.64,32.65,16255.0,32.68,32.68,32.64,32.65,16255.0
2017-05-01 11:25:00,32.66,32.67,32.63,32.64,6986.0,32.66,32.67,32.63,32.64,6986.0
2017-05-01 11:30:00,32.63,32.64,32.61,32.61,6000.0,32.63,32.64,32.61,32.61,6000.0
2017-05-01 11:35:00,32.62,32.63,32.61,32.62,13500.0,32.62,32.63,32.61,32.62,13500.0
2017-05-01 11:40:00,32.61,32.62,32.59,32.59,7516.0,32.61,32.62,32.59,32.59,7516.0
2017-05-01 11:45:00,32.6,32.61,32.59,32.61,12050.0,32.6,32.61,32.59,32.61,12050.0
2017-05-01 11:50:00,32.6,32.61,32.57,32.59,10239.0,32.6,32.61,32.57,32.59,10239.0
2017-05-01 11:55:00,32.59,32.63,32.58,32.63,28112.0,32.59,32.63,32.58,32.63,28112.0
2017-05-01 12:00:00,32.63,32.64,32.62,32.64,8951.0,32.63,32.64,32.62,32.64,8951.0
2017-05-01 12:05:00,32.64,32.66,32.64,32.66,8039.0,32.64,32.66,32.64,32.66,8039.0
2017-05-01 12:10:00,32.66,32.66,32.64,32.65,13565.0,32.66,32.66,32.64,32.65,13565.0
2017-05-01 12:15:00,32.64,32.65,32.62,32.64,16479.0,32.64,32.65,32.62,32.64,16479.0
2017-05-01 12:20:00,32.64,32.64,32.61,32.62,17232.0,32.64,32.64,32.61,32.62,17232.0
2017-05-01 12:25:00,32.62,32.62,32.58,32.59,24378.0,32.62,32.62,32.58,32.59,24378.0
2017-05-01 12:30:00,32.6,32.62,32.6,32.62,9806.0,32.6,32.62,32.6,32.62,9806.0
2017-05-01 12:35:00,32.62,32.62,32.61,32.61,6468.0,32.62,32.62,32.61,32.61,6468.0
2017-05-01 12:40:00,32.61,32.64,32.59,32.64,44284.0,32.61,32.64,32.59,32.64,44284.0
2017-05-01 12:45:00,32.64,32.66,32.62,32.64,41413.0,32.64,32.66,32.62,32.64,41413.0
2017-05-01 12:50:00,32.64,32.65,32.62,32.64,28900.0,32.64,32.65,32.62,32.64,28900.0
2017-05-01 12:55:00,32.64,32.65,32.63,32.64,14335.0,32.64,32.65,32.63,32.64,14335.0
2017-05-01 13:00:00,32.64,32.66,32.64,32.64,15569.0,32.64,32.66,32.64,32.64,15569.0
2017-05-01 13:05:00,32.65,32.65,32.63,32.64,18674.0,32.65,32.65,32.63,32.64,18674.0
2017-05-01 13:10:00,32.63,32.65,32.63,32.65,10569.0,32.63,32.65,32.63,32.65,10569.0
2017-05-01 13:15:00,32.65,32.65,32.64,32.65,9898.0,32.65,32.65,32.64,32.65,9898.0
2017-05-01 13:20:00,32.64,32.65,32.64,32.64,6860.0,32.64,32.65,32.64,32.64,6860.0
2017-05-01 13:25:00,32.65,32.66,32.64,32.66,7628.0,32.65,32.66,32.64,32.66,7628.0
2017-05-01 13:30:00,32.66,32.66,32.62,32.63,16905.0,32.66,32.66,32.62,32.63,16905.0
2017-05-01 13:35:00,32.63,32.66,32.62,32.66,9400.0,32.63,32.66,32.62,32.66,9400.0
2017-05-01 13:40:00,32.66,32.68,32.65,32.68,8249.0,32.66,32.68,32.65,32.68,8249.0
2017-05-01 13:45:00,32.68,32.7,32.68,32.69,6247.0,32.68,32.7,32.68,32.69,6247.0
2017-05-01 13:50:00,32.69,32.7,32.68,32.7,3642.0,32.69,32.7,32.68,32.7,3642.0
2017-05-01 13:55:00,32.69,32.72,32.69,32.72,10210.0,32.69,32.72,32.69,32.72,10210.0
2017-05-01 14:00:00,32.72,32.72,32.69,32.7,17044.0,32.72,32.72,32.69,32.7,17044.0
2017-05-01 14:05:00,32.7,32.7,32.68,32.69,14125.0,32.7,32.7,32.68,32.69,14125.0
2017-05-01 14:10:00,32.7,32.71,32.69,32.7,17074.0,32.7,32.71,32.69,32.7,17074.0
2017-05-01 14:15:00,32.7,32.71,32.7,32.71,6697.0,32.7,32.71,32.7,32.71,6697.0
2017-05-01 14:20:00,32.71,32.71,32.68,32.69,6338.0,32.71,32.71,32.68,32.69,6338.0
2017-05-01 14:25:00,32.69,32.69,32.68,32.69,3726.0,32.69,32.69,32.68,32.69,3726.0
2017-05-01 14:30:00,32.68,32.7,32.67,32.69,83634.0,32.68,32.7,32.67,32.69,83634.0
2017-05-01 14:35:00,32.69,32.69,32.68,32.68,4632.0,32.69,32.69,32.68,32.68,4632.0
2017-05-01 14:40:00,32.69,32.7,32.67,32.68,36686.0,32.69,32.7,32.67,32.68,36686.0
2017-05-01 14:45:00,32.68,32.7,32.66,32.68,50852.0,32.68,32.7,32.66,32.68,50852.0
2017-05-01 14:50:00,32.69,32.69,32.68,32.69,4893.0,32.69,32.69,32.68,32.69,4893.0
2017-05-01 14:55:00,32.69,32.69,32.68,32.69,4376.0,32.69,32.69,32.68,32.69,4376.0
2017-05-01 15:00:00,32.69,32.69,32.68,32.69,5500.0,32.69,32.69,32.68,32.69,5500.0
2017-05-01 15:05:00,32.69,32.71,32.68,32.7,29852.0,32.69,32.71,32.68,32.7,29852.0
2017-05-01 15:10:00,32.7,32.71,32.7,32.71,5718.0,32.7,32.71,32.7,32.71,5718.0
2017-05-01 15:15:00,32.71,32.71,32.69,32.7,8072.0,32.71,32.71,32.69,32.7,8072.0
2017-05-01 15:20:00,32.7,32.72,32.69,32.72,24757.0,32.7,32.72,32.69,32.72,24757.0
2017-05-01 15:25:00,32.72,32.72,32.7,32.71,16210.0,32.72,32.72,32.7,32.71,16210.0
2017-05-01 15:30:00,32.7,32.73,32.7,32.73,17640.0,32.7,32.73,32.7,32.73,17640.0
2017-05-01 15:35:00,32.73,32.74,32.71,32.72,49497.0,32.73,32.74,32.71,32.72,49497.0
2017-05-01 15:40:00,32.72,32.73,32.71,32.73,58442.0,32.72,32.73,32.71,32.73,58442.0
2017-05-01 15:45:00,32.73,32.73,32.71,32.72,40827.0,32.73,32.73,32.71,32.72,40827.0
2017-05-01 15:50:00,32.72,32.75,32.71,32.72,170260.0,32.72,32.75,32.71,32.72,170260.0
2017-05-01 15:55:00,32.73,32.73,32.69,32.7,150346.0,32.73,32.73,32.69,32.7,150346.0
2017-05-02 09:30:00,32.72,32.85,32.72,32.83,24578.0,32.72,32.85,32.72,32.83,24578.0
2017-05-02 09:35:00,32.85,32.86,32.75,32.75,9284.0,32.85,32.86,32.75,32.75,9284.0
2017-05-02 09:40:00,32.76,32.79,32.69,32.69,24410.0,32.76,32.79,32.69,32.69,24410.0
2017-05-02 09:45:00,32.7,32.71,32.63,32.69,67396.0,32.7,32.71,32.63,32.69,67396.0
2017-05-02 09:50:00,32.68,32.7,32.64,32.7,42702.0,32.68,32.7,32.64,32.7,42702.0
2017-05-02 09:55:00,32.71,32.75,32.7,32.71,8409.0,32.71,32.75,32.7,32.71,8409.0
2017-05-02 10:00:00,32.7,32.71,32.66,32.69,37053.0,32.7,32.71,32.66,32.69,37053.0
2017-05-02 10:05:00,32.69,32.71,32.68,32.69,52462.0,32.69,32.71,32.68,32.69,52462.0
2017-05-02 10:10:00,32.69,32.71,32.67,32.69,17000.0,32.69,32.71,32.67,32.69,17000.0
2017-05-02 10:15:00,32.69,32.73,32.69,32.69,10256.0,32.69,32.73,32.69,32.69,10256.0
2017-05-02 10:20:00,32.7,32.73,32.68,32.72,10922.0,32.7,32.73,32.68,32.72,10922.0
2017-05-02 10:25:00,32.71,32.74,32.71,32.73,9506.0,32.71,32.74,32.71,32.73,9506.0
2017-05-02 10:30:00,32.73,32.75,32.7,32.71,6941.0,32.73,32.75,32.7,32.71,6941.0
2017-05-02 10:35:00,32.71,32.72,32.66,32.68,21070.0,32.71,32.72,32.66,32.68,21070.0
2017-05-02 10:40:00,32.68,32.69,32.66,32.69,28890.0,32.68,32.69,32.66,32.69,28890.0
2017-05-02 10:45:00,32.69,32.7,32.67,32.68,7403.0,32.69,32.7,32.67,32.68,7403.0
2017-05-02 10:50:00,32.68,32.69,32.67,32.69,5776.0,32.68,32.69,32.67,32.69,5776.0
2017-05-02 10:55:00,32.69,32.7,32.67,32.69,28015.0,32.69,32.7,32.67,32.69,28015.0
2017-05-02 11:00:00,32.69,32.69,32.67,32.68,10666.0,32.69,32.69,32.67,32.68,10666.0
2017-05-02 11:05:00,32.68,32.7,32.64,32.66,49587.0,32.68,32.7,32.64,32.66,49587.0
2017-05-02 11:10:00,32.66,32.7,32.65,32.7,20681.0,32.66,32.7,32.65,32.7,20681.0
2017-05-02 11:15:00,32.7,32.7,32.68,32.7,5446.0,32.7,32.7,32.68,32.7,5446.0
2017-05-02 11:20:00,32.7,32.7,32.68,32.69,6922.0,32.7,32.7,32.68,32.69,6922.0
2017-05-02 11:25:00,32.69,32.69,32.68,32.69,2700.0,32.69,32.69,32.68,32.69,2700.0
2017-05-02 11:30:00,32.68,32.71,32.68,32.71,27015.0,32.68,32.71,32.68,32.71,27015.0
2017-05-02 11:35:00,32.71,32.72,32.7,32.71,6800.0,32.71,32.72,32.7,32.71,6800.0
2017-05-02 11:40:00,32.72,32.74,32.72,32.73,3500.0,32.72,32.74,32.72,32.73,3500.0
2017-05-02 11:45:00,32.73,32.74,32.68,32.69,9157.0,32.73,32.74,32.68,32.69,9157.0
2017-05-02 11:50:00,32.68,32.7,32.68,32.7,10196.0,32.68,32.7,32.68,32.7,10196.0
2017-05-02 11:55:00,32.7,32.71,32.7,32.71,2910.0,32.7,32.71,32.7,32.71,2910.0
2017-05-02 12:00:00,32.7,32.71,32.68,32.7,20716.0,32.7,32.71,32.68,32.7,20716.0
2017-05-02 12:05:00,32.71,32.72,32.71,32.72,6405.0,32.71,32.72,32.71,32.72,6405.0
2017-05-02 12:10:00,32.72,32.74,32.72,32.74,4914.0,32.72,32.74,32.72,32.74,4914.0
2017-05-02 12:15:00,32.74,32.75,32.72,32.75,9285.0,32.74,32.75,32.72,32.75,9285.0
2017-05-02 12:20:00,32.75,32.75,32.74,32.75,3225.0,32.75,32.75,32.74,32.75,3225.0
2017-05-02 12:25:00,32.75,32.75,32.74,32.74,3629.0,32.75,32.75,32.74,32.74,3629.0
2017-05-02 12:30:00,32.74,32.74,32.71,32.71,4000.0,32.74,32.74,32.71,32.71,4000.0
2017-05-02 12:35:00,32.71,32.72,32.7,32.72,7675.0,32.71,32.72,32.7,32.72,7675.0
2017-05-02 12:40:00,32.72,32.73,32.72,32.73,2100.0,32.72,32.73,32.72,32.73,2100.0
2017-05-02 12:45:00,32.73,32.73,32.68,32.69,16355.0,32.73,32.73,32.68,32.69,16355.0
2017-05-02 12:50:00,32.68,32.7,32.68,32.7,5500.0,32.68,32.7,32.68,32.7,5500.0
2017-05-02 12:55:00,32.7,32.7,32.69,32.7,1800.0,32.7,32.7,32.69,32.7,1800.0
2017-05-02 13:00:00,32.69,32.7,32.68,32.7,10562.0,32.69,32.7,32.68,32.7,10562.0
2017-05-02 13:05:00,32.7,32.71,32.69,32.7,8367.0,32.7,32.71,32.69,32.7,8367.0
2017-05-02 13:10:00,32.69,32.7,32.68,32.7,10246.0,32.69,32.7,32.68,32.7,10246.0
2017-05-02 13:15:00,32.7,32.72,32.7,32.72,4500.0,32.7,32.72,32.7,32.72,4500.0
2017-05-02 13:20:00,32.72,32.72,32.69,32.7,7797.0,32.72,32.72,32.69,32.7,7797.0
2017-05-02 13:25:00,32.7,32.7,32.68,32.69,4824.0,32.7,32.7,32.68,32.69,4824.0
2017-05-02 13:30:00,32.68,32.7,32.68,32.7,4424.0,32.68,32.7,32.68,32.7,4424.0
2017-05-02 13:35:00,32.7,32.75,32.69,32.7,32424.0,32.7,32.75,32.69,32.7,32424.0
2017-05-02 13:40:00,32.69,32.7,32.69,32.7,1100.0,32.69,32.7,32.69,32.7,1100.0
2017-05-02 13:45:00,32.7,32.7,32.69,32.7,1700.0,32.7,32.7,32.69,32.7,1700.0
2017-05-02 13:50:00,32.7,32.7,32.69,32.7,1800.0,32.7,32.7,32.69,32.7,1800.0
2017-05-02 13:55:00,32.7,32.7,32.67,32.7,21272.0,32.7,32.7,32.67,32.7,21272.0
2017-05-02 14:00:00,32.69,32.7,32.68,32.68,8200.0,32.69,32.7,32.68,32.68,8200.0
2017-05-02 14:05:00,32.69,32.7,32.68,32.7,13886.0,32.69,32.7,32.68,32.7,13886.0
2017-05-02 14:10:00,32.7,32.7,32.69,32.7,2979.0,32.7,32.7,32.69,32.7,2979.0
2017-05-02 14:15:00,32.69,32.7,32.68,32.68,16481.0,32.69,32.7,32.68,32.68,16481.0
2017-05-02 14:20:00,32.68,32.7,32.68,32.7,18698.0,32.68,32.7,32.68,32.7,18698.0
2017-05-02 14:25:00,32.7,32.7,32.67,32.69,20104.0,32.7,32.7,32.67,32.69,20104.0
2017-05-02 14:30:00,32.68,32.7,32.68,32.7,10816.0,32.68,32.7,32.68,32.7,10816.0
2017-05-02 14:35:00,32.7,32.7,32.68,32.68,17953.0,32.7,32.7,32.68,32.68,17953.0
2017-05-02 14:40:00,32.68,32.69,32.66,32.66,11777.0,32.68,32.69,32.66,32.66,11777.0
2017-05-02 14:45:00,32.66,32.66,32.62,32.62,7763.0,32.66,32.66,32.62,32.62,7763.0
2017-05-02 14:50:00,32.63,32.64,32.59,32.6,16651.0,32.63,32.64,32.59,32.6,16651.0
2017-05-02 14:55:00,32.6,32.69,32.59,32.69,83950.0,32.6,32.69,32.59,32.69,83950.0
2017-05-02 15:00:00,32.7,32.7,32.64,32.65,26561.0,32.7,32.7,32.64,32.65,26561.0
2017-05-02 15:05:00,32.65,32.65,32.64,32.65,2000.0,32.65,32.65,32.64,32.65,2000.0
2017-05-02 15:10:00,32.65,32.69,32.64,32.69,54039.0,32.65,32.69,32.64,32.69,54039.0
2017-05-02 15:15:00,32.69,32.75,32.68,32.73,93640.0,32.69,32.75,32.68,32.73,93640.0
2017-05-02 15:20:00,32.73,32.75,32.71,32.73,59500.0,32.73,32.75,32.71,32.73,59500.0
2017-05-02 15:25:00,32.73,32.75,32.72,32.73,21628.0,32.73,32.75,32.72,32.73,21628.0
2017-05-02 15:30:00,32.73,32.75,32.72,32.73,53002.0,32.73,32.75,32.72,32.73,53002.0
2017-05-02 15:35:00,32.73,32.79,32.73,32.79,65968.0,32.73,32.79,32.73,32.79,65968.0
2017-05-02 15:40:00,32.79,32.79,32.74,32.76,47004.0,32.79,32.79,32.74,32.76,47004.0
2017-05-02 15:45:00,32.76,32.76,32.74,32.75,19482.0,32.76,32.76,32.74,32.75,19482.0
2017-05-02 15:50:00,32.75,32.8,32.75,32.77,57382.0,32.75,32.8,32.75,32.77,57382.0
2017-05-02 15:55:00,32.77,32.8,32.76,32.79,203482.0,32.77,32.8,32.76,32.79,203482.0
2017-05-03 09:30:00,32.71,32.75,32.57,32.64,13945.0,32.71,32.75,32.57,32.64,13945.0
2017-05-03 09:35:00,32.68,32.72,32.68,32.71,2069.0,32.68,32.72,32.68,32.71,2069.0
2017-05-03 09:40:00,32.73,32.73,32.68,32.7,5769.0,32.73,32.73,32.68,32.7,5769.0
2017-05-03 09:45:00,32.7,32.74,32.69,32.73,11200.0,32.7,32.74,32.69,32.73,11200.0
2017-05-03 09:50:00,32.73,32.77,32.72,32.74,12388.0,32.73,32.77,32.72,32.74,12388.0
2017-05-03 09:55:00,32.75,32.77,32.68,32.7,6500.0,32.75,32.77,32.68,32.7,6500.0
2017-05-03 10:00:00,32.7,32.72,32.68,32.7,15498.0,32.7,32.72,32.68,32.7,15498.0
2017-05-03 10:05:00,32.69,32.7,32.65,32.68,101118.0,32.69,32.7,32.65,32.68,101118.0
2017-05-03 10:10:00,32.68,32.7,32.56,32.59,85054.0,32.68,32.7,32.56,32.59,85054.0
2017-05-03 10:15:00,32.59,32.6,32.54,32.56,22968.0,32.59,32.6,32.54,32.56,22968.0
2017-05-03 10:20:00,32.57,32.61,32.54,32.61,26100.0,32.57,32.61,32.54,32.61,26100.0
2017-05-03 10:25:00,32.61,32.63,32.57,32.63,21803.0,32.61,32.63,32.57,32.63,21803.0
2017-05-03 10:30:00,32.63,32.63,32.56,32.57,17708.0,32.63,32.63,32.56,32.57,17708.0
2017-05-03 10:35:00,32.57,32.61,32.56,32.6,4000.0,32.57,32.61,32.56,32.6,4000.0
2017-05-03 10:40:00,32.6,32.6,32.55,32.55,2400.0,32.6,32.6,32.55,32.55,2400.0
2017-05-03 10:45:00,32.56,32.57,32.52,32.56,63912.0,32.56,32.57,32.52,32.56,63912.0
2017-05-03 10:50:00,32.56,32.58,32.55,32.55,29458.0,32.56,32.58,32.55,32.55,29458.0
2017-05-03 10:55:00,32.56,32.58,32.56,32.57,10027.0,32.56,32.58,32.56,32.57,10027.0
2017-05-03 11:00:00,32.58,32.59,32.57,32.58,11036.0,32.58,32.59,32.57,32.58,11036.0
2017-05-03 11:05:00,32.58,32.6,32.55,32.57,21390.0,32.58,32.6,32.55,32.57,21390.0
2017-05-03 11:10:00,32.57,32.58,32.56,32.57,3030.0,32.57,32.58,32.56,32.57,3030.0
2017-05-03 11:15:00,32.57,32.57,32.55,32.57,16170.0,32.57,32.57,32.55,32.57,16170.0
2017-05-03 11:20:00,32.57,32.59,32.57,32.57,5688.0,32.57,32.59,32.57,32.57,5688.0
2017-05-03 11:25:00,32.57,32.6,32.55,32.6,19958.0,32.57,32.6,32.55,32.6,19958.0
2017-05-03 11:30:00,32.59,32.63,32.58,32.58,17305.0,32.59,32.63,32.58,32.58,17305.0
2017-05-03 11:35:00,32.58,32.6,32.56,32.58,16986.0,32.58,32.6,32.56,32.58,16986.0
2017-05-03 11:40:00,32.57,32.6,32.56,32.58,15083.0,32.57,32.6,32.56,32.58,15083.0
2017-05-03 11:45:00,32.57,32.6,32.56,32.6,9610.0,32.57,32.6,32.56,32.6,9610.0
2017-05-03 11:50:00,32.59,32.6,32.57,32.58,4680.0,32.59,32.6,32.57,32.58,4680.0
2017-05-03 11:55:00,32.59,32.6,32.58,32.59,11940.0,32.59,32.6,32.58,32.59,11940.0
2017-05-03 12:00:00,32.59,32.61,32.58,32.61,7930.0,32.59,32.61,32.58,32.61,7930.0
2017-05-03 12:05:00,32.62,32.64,32.6,32.61,5800.0,32.62,32.64,32.6,32.61,5800.0
2017-05-03 12:10:00,32.6,32.63,32.58,32.63,9522.0,32.6,32.63,32.58,32.63,9522.0
2017-05-03 12:15:00,32.62,32.65,32.62,32.65,5712.0,32.62,32.65,32.62,32.65,5712.0
2017-05-03 12:20:00,32.65,32.65,32.63,32.64,5500.0,32.65,32.65,32.63,32.64,5500.0
2017-05-03 12:25:00,32.64,32.66,32.63,32.64,4523.0,32.64,32.66,32.63,32.64,4523.0
2017-05-03 12:30:00,32.64,32.65,32.64,32.65,2200.0,32.64,32.65,32.64,32.65,2200.0
2017-05-03 12:35:00,32.65,32.66,32.64,32.65,2492.0,32.65,32.66,32.64,32.65,2492.0
2017-05-03 12:40:00,32.66,32.66,32.65,32.66,6400.0,32.66,32.66,32.65,32.66,6400.0
2017-05-03 12:45:00,32.66,32.66,32.64,32.64,1310.0,32.66,32.66,32.64,32.64,1310.0
2017-05-03 12:50:00,32.63,32.64,32.62,32.64,2806.0,32.63,32.64,32.62,32.64,2806.0
2017-05-03 12:55:00,32.64,32.64,32.63,32.64,1126.0,32.64,32.64,32.63,32.64,1126.0
2017-05-03 13:00:00,32.64,32.66,32.63,32.66,5558.0,32.64,32.66,32.63,32.66,5558.0
2017-05-03 13:05:00,32.66,32.66,32.65,32.66,1400.0,32.66,32.66,32.65,32.66,1400.0
2017-05-03 13:10:00,32.66,32.67,32.66,32.67,4464.0,32.66,32.67,32.66,32.67,4464.0
2017-05-03 13:15:00,32.66,32.67,32.65,32.65,4442.0,32.66,32.67,32.65,32.65,4442.0
2017-05-03 13:20:00,32.65,32.65,32.63,32.63,2263.0,32.65,32.65,32.63,32.63,2263.0
2017-05-03 13:25:00,32.63,32.63,32.6,32.62,9580.0,32.63,32.63,32.6,32.62,9580.0
2017-05-03 13:30:00,32.62,32.62,32.6,32.61,3828.0,32.62,32.62,32.6,32.61,3828.0
2017-05-03 13:35:00,32.61,32.63,32.6,32.63,1976.0,32.61,32.63,32.6,32.63,1976.0
2017-05-03 13:40:00,32.63,32.64,32.62,32.63,3852.0,32.63,32.64,32.62,32.63,3852.0
2017-05-03 13:45:00,32.64,32.64,32.63,32.64,2100.0,32.64,32.64,32.63,32.64,2100.0
2017-05-03 13:50:00,32.64,32.66,32.64,32.64,6100.0,32.64,32.66,32.64,32.64,6100.0
2017-05-03 13:55:00,32.63,32.64,32.63,32.64,1094.0,32.63,32.64,32.63,32.64,1094.0
2017-05-03 14:00:00,32.64,32.65,32.63,32.64,3200.0,32.64,32.65,32.63,32.64,3200.0
2017-05-03 14:05:00,32.64,32.65,32.64,32.64,4009.0,32.64,32.65,32.64,32.64,4009.0
2017-05-03 14:10:00,32.64,32.64,32.61,32.62,4118.0,32.64,32.64,32.61,32.62,4118.0
2017-05-03 14:15:00,32.63,32.64,32.59,32.6,9786.0,32.63,32.64,32.59,32.6,9786.0
2017-05-03 14:20:00,32.59,32.61,32.59,32.61,1689.0,32.59,32.61,32.59,32.61,1689.0
2017-05-03 14:25:00,32.61,32.61,32.59,32.61,16088.0,32.61,32.61,32.59,32.61,16088.0
2017-05-03 14:30:00,32.61,32.61,32.59,32.6,3000.0,32.61,32.61,32.59,32.6,3000.0
2017-05-03 14:35:00,32.6,32.6,32.58,32.59,11543.0,32.6,32.6,32.58,32.59,11543.0
2017-05-03 14:40:00,32.6,32.63,32.6,32.62,4116.0,32.6,32.63,32.6,32.62,4116.0
2017-05-03 14:45:00,32.62,32.63,32.61,32.63,4663.0,32.62,32.63,32.61,32.63,4663.0
2017-05-03 14:50:00,32.63,32.64,32.61,32.62,8845.0,32.63,32.64,32.61,32.62,8845.0
2017-05-03 14:55:00,32.61,32.62,32.6,32.61,2998.0,32.61,32.62,32.6,32.61,2998.0
2017-05-03 15:00:00,32.61,32.64,32.59,32.64,16138.0,32.61,32.64,32.59,32.64,16138.0
2017-05-03 15:05:00,32.63,32.63,32.61,32.62,7026.0,32.63,32.63,32.61,32.62,7026.0
2017-05-03 15:10:00,32.62,32.63,32.61,32.62,17642.0,32.62,32.63,32.61,32.62,17642.0
2017-05-03 15:15:00,32.62,32.62,32.61,32.62,1100.0,32.62,32.62,32.61,32.62,1100.0
2017-05-03 15:20:00,32.61,32.64,32.61,32.64,7824.0,32.61,32.64,32.61,32.64,7824.0
2017-05-03 15:25:00,32.64,32.64,32.62,32.64,12111.0,32.64,32.64,32.62,32.64,12111.0
2017-05-03 15:30:00,32.64,32.66,32.63,32.65,16250.0,32.64,32.66,32.63,32.65,16250.0
2017-05-03 15:35:00,32.64,32.68,32.64,32.68,30014.0,32.64,32.68,32.64,32.68,30014.0
2017-05-03 15:40:00,32.68,32.69,32.67,32.68,29010.0,32.68,32.69,32.67,32.68,29010.0
2017-05-03 15:45:00,32.68,32.7,32.68,32.7,21326.0,32.68,32.7,32.68,32.7,21326.0
2017-05-03 15:50:00,32.7,32.77,32.7,32.77,72099.0,32.7,32.77,32.7,32.77,72099.0
2017-05-03 15:55:00,32.76,32.77,32.72,32.76,206458.0,32.76,32.77,32.72,32.76,206458.0
2017-05-04 09:30:00,32.74,32.83,32.63,32.7,19802.0,32.74,32.83,32.63,32.7,19802.0
2017-05-04 09:35:00,32.72,32.76,32.68,32.73,9455.0,32.72,32.76,32.68,32.73,9455.0
2017-05-04 09:40:00,32.72,32.78,32.72,32.78,9375.0,32.72,32.78,32.72,32.78,9375.0
2017-05-04 09:45:00,32.79,32.84,32.76,32.81,57100.0,32.79,32.84,32.76,32.81,57100.0
2017-05-04 09:50:00,32.81,32.88,32.78,32.87,46827.0,32.81,32.88,32.78,32.87,46827.0
2017-05-04 09:55:00,32.86,32.9,32.86,32.89,6523.0,32.86,32.9,32.86,32.89,6523.0
2017-05-04 10:00:00,32.89,32.89,32.83,32.86,8523.0,32.89,32.89,32.83,32.86,8523.0
2017-05-04 10:05:00,32.87,32.91,32.87,32.91,10554.0,32.87,32.91,32.87,32.91,10554.0
2017-05-04 10:10:00,32.9,32.91,32.89,32.89,3997.0,32.9,32.91,32.89,32.89,3997.0
2017-05-04 10:15:00,32.88,32.91,32.87,32.9,6231.0,32.88,32.91,32.87,32.9,6231.0
2017-05-04 10:20:00,32.9,32.91,32.88,32.88,7578.0,32.9,32.91,32.88,32.88,7578.0
2017-05-04 10:25:00,32.88,32.92,32.87,32.88,7691.0,32.88,32.92,32.87,32.88,7691.0
2017-05-04 10:30:00,32.88,32.9,32.85,32.86,25770.0,32.88,32.9,32.85,32.86,25770.0
2017-05-04 10:35:00,32.86,32.9,32.85,32.89,6130.0,32.86,32.9,32.85,32.89,6130.0
2017-05-04 10:40:00,32.88,32.88,32.87,32.87,5572.0,32.88,32.88,32.87,32.87,5572.0
2017-05-04 10:45:00,32.88,32.88,32.83,32.84,7057.0,32.88,32.88,32.83,32.84,7057.0
2017-05-04 10:50:00,32.83,32.84,32.81,32.81,4370.0,32.83,32.84,32.81,32.81,4370.0
2017-05-04 10:55:00,32.81,32.81,32.78,32.78,7987.0,32.81,32.81,32.78,32.78,7987.0
2017-05-04 11:00:00,32.79,32.84,32.77,32.83,31086.0,32.79,32.84,32.77,32.83,31086.0
2017-05-04 11:05:00,32.83,32.83,32.8,32.81,8145.0,32.83,32.83,32.8,32.81,8145.0
2017-05-04 11:10:00,32.82,32.86,32.82,32.85,5819.0,32.82,32.86,32.82,32.85,5819.0
2017-05-04 11:15:00,32.84,32.85,32.82,32.85,7405.0,32.84,32.85,32.82,32.85,7405.0
2017-05-04 11:20:00,32.84,32.87,32.84,32.87,6546.0,32.84,32.87,32.84,32.87,6546.0
2017-05-04 11:25:00,32.87,32.87,32.85,32.87,53595.0,32.87,32.87,32.85,32.87,53595.0
2017-05-04 11:30:00,32.87,32.89,32.87,32.88,4707.0,32.87,32.89,32.87,32.88,4707.0
2017-05-04 11:35:00,32.89,32.9,32.87,32.89,6043.0,32.89,32.9,32.87,32.89,6043.0
2017-05-04 11:40:00,32.88,32.89,32.86,32.86,5379.0,32.88,32.89,32.86,32.86,5379.0
2017-05-04 11:45:00,32.87,32.89,32.86,32.86,67291.0,32.87,32.89,32.86,32.86,67291.0
2017-05-04 11:50:00,32.87,32.88,32.87,32.87,5200.0,32.87,32.88,32.87,32.87,5200.0
2017-05-04 11:55:00,32.88,32.89,32.84,32.86,30894.0,32.88,32.89,32.84,32.86,30894.0
2017-05-04 12:00:00,32.87,32.88,32.84,32.84,8838.0,32.87,32.88,32.84,32.84,8838.0
2017-05-04 12:05:00,32.84,32.85,32.83,32.83,7440.0,32.84,32.85,32.83,32.83,7440.0
2017-05-04 12:10:00,32.82,32.83,32.81,32.81,9038.0,32.82,32.83,32.81,32.81,9038.0
2017-05-04 12:15:00,32.8,32.81,32.75,32.77,14421.0,32.8,32.81,32.75,32.77,14421.0
2017-05-04 12:20:00,32.76,32.8,32.75,32.77,14118.0,32.76,32.8,32.75,32.77,14118.0
2017-05-04 12:25:00,32.76,32.8,32.75,32.8,7426.0,32.76,32.8,32.75,32.8,7426.0
2017-05-04 12:30:00,32.8,32.81,32.8,32.81,2869.0,32.8,32.81,32.8,32.81,2869.0
2017-05-04 12:35:00,32.81,32.82,32.79,32.8,15223.0,32.81,32.82,32.79,32.8,15223.0
2017-05-04 12:40:00,32.8,32.81,32.78,32.79,5832.0,32.8,32.81,32.78,32.79,5832.0
2017-05-04 12:45:00,32.8,32.83,32.79,32.83,4257.0,32.8,32.83,32.79,32.83,4257.0
2017-05-04 12:50:00,32.83,32.83,32.78,32.79,7210.0,32.83,32.83,32.78,32.79,7210.0
2017-05-04 12:55:00,32.78,32.8,32.78,32.79,8690.0,32.78,32.8,32.78,32.79,8690.0
2017-05-04 13:00:00,32.79,32.79,32.78,32.79,5975.0,32.79,32.79,32.78,32.79,5975.0
2017-05-04 13:05:00,32.79,32.81,32.79,32.8,5577.0,32.79,32.81,32.79,32.8,5577.0
2017-05-04 13:10:00,32.8,32.82,32.78,32.79,7703.0,32.8,32.82,32.78,32.79,7703.0
2017-05-04 13:15:00,32.79,32.79,32.78,32.79,5414.0,32.79,32.79,32.78,32.79,5414.0
2017-05-04 13:20:00,32.79,32.8,32.77,32.79,7760.0,32.79,32.8,32.77,32.79,7760.0
2017-05-04 13:25:00,32.79,32.79,32.77,32.77,5300.0,32.79,32.79,32.77,32.77,5300.0
2017-05-04 13:30:00,32.78,32.78,32.75,32.75,6591.0,32.78,32.78,32.75,32.75,6591.0
2017-05-04 13:35:00,32.76,32.77,32.74,32.76,9811.0,32.76,32.77,32.74,32.76,9811.0
2017-05-04 13:40:00,32.76,32.77,32.75,32.77,3084.0,32.76,32.77,32.75,32.77,3084.0
2017-05-04 13:45:00,32.77,32.78,32.75,32.77,17022.0,32.77,32.78,32.75,32.77,17022.0
2017-05-04 13:50:00,32.77,32.77,32.72,32.74,7484.0,32.77,32.77,32.72,32.74,7484.0
2017-05-04 13:55:00,32.74,32.75,32.73,32.74,2000.0,32.74,32.75,32.73,32.74,2000.0
2017-05-04 14:00:00,32.74,32.76,32.73,32.75,6158.0,32.74,32.76,32.73,32.75,6158.0
2017-05-04 14:05:00,32.75,32.76,32.74,32.76,4900.0,32.75,32.76,32.74,32.76,4900.0
2017-05-04 14:10:00,32.76,32.77,32.75,32.77,5973.0,32.76,32.77,32.75,32.77,5973.0
2017-05-04 14:15:00,32.77,32.79,32.75,32.76,12871.0,32.77,32.79,32.75,32.76,12871.0
2017-05-04 14:20:00,32.75,32.75,32.72,32.73,7037.0,32.75,32.75,32.72,32.73,7037.0
2017-05-04 14:25:00,32.74,32.76,32.74,32.75,8963.0,32.74,32.76,32.74,32.75,8963.0
2017-05-04 14:30:00,32.74,32.76,32.74,32.75,8565.0,32.74,32.76,32.74,32.75,8565.0
2017-05-04 14:35:00,32.75,32.76,32.74,32.76,4079.0,32.75,32.76,32.74,32.76,4079.0
2017-05-04 14:40:00,32.76,32.78,32.75,32.76,25233.0,32.76,32.78,32.75,32.76,25233.0
2017-05-04 14:45:00,32.76,32.8,32.75,32.8,5990.0,32.76,32.8,32.75,32.8,5990.0
2017-05-04 14:50:00,32.8,32.8,32.77,32.77,8257.0,32.8,32.8,32.77,32.77,8257.0
2017-05-04 14:55:00,32.78,32.79,32.77,32.78,5640.0,32.78,32.79,32.77,32.78,5640.0
2017-05-04 15:00:00,32.77,32.79,32.76,32.78,9690.0,32.77,32.79,32.76,32.78,9690.0
2017-05-04 15:05:00,32.79,32.79,32.75,32.76,12652.0,32.79,32.79,32.75,32.76,12652.0
2017-05-04 15:10:00,32.76,32.76,32.73,32.75,13455.0,32.76,32.76,32.73,32.75,13455.0
2017-05-04 15:15:00,32.75,32.76,32.74,32.75,4200.0,32.75,32.76,32.74,32.75,4200.0
2017-05-04 15:20:00,32.76,32.76,32.74,32.75,9350.0,32.76,32.76,32.74,32.75,9350.0
2017-05-04 15:25:00,32.74,32.74,32.73,32.73,17265.0,32.74,32.74,32.73,32.73,17265.0
2017-05-04 15:30:00,32.74,32.76,32.73,32.76,16034.0,32.74,32.76,32.73,32.76,16034.0
2017-05-04 15:35:00,32.76,32.76,32.74,32.76,20521.0,32.76,32.76,32.74,32.76,20521.0
2017-05-04 15:40:00,32.76,32.77,32.75,32.77,12001.0,32.76,32.77,32.75,32.77,12001.0
2017-05-04 15:45:00,32.77,32.77,32.74,32.75,28969.0,32.77,32.77,32.74,32.75,28969.0
2017-05-04 15:50:00,32.75,32.76,32.72,32.74,60204.0,32.75,32.76,32.72,32.74,60204.0
2017-05-04 15:55:00,32.74,32.76,32.73,32.75,73133.0,32.74,32.76,32.73,32.75,73133.0
2017-05-05 09:30:00,32.86,32.87,32.82,32.87,9751.0,32.86,32.87,32.82,32.87,9751.0
2017-05-05 09:35:00,32.81,32.85,32.8,32.83,6900.0,32.81,32.85,32.8,32.83,6900.0
2017-05-05 09:40:00,32.85,32.88,32.82,32.87,8968.0,32.85,32.88,32.82,32.87,8968.0
2017-05-05 09:45:00,32.86,32.88,32.83,32.84,17389.0,32.86,32.88,32.83,32.84,17389.0
2017-05-05 09:50:00,32.83,32.85,32.79,32.8,11479.0,32.83,32.85,32.79,32.8,11479.0
2017-05-05 09:55:00,32.8,32.85,32.78,32.78,5967.0,32.8,32.85,32.78,32.78,5967.0
2017-05-05 10:00:00,32.78,32.85,32.78,32.85,11856.0,32.78,32.85,32.78,32.85,11856.0
2017-05-05 10:05:00,32.85,32.87,32.84,32.87,5058.0,32.85,32.87,32.84,32.87,5058.0
2017-05-05 10:10:00,32.86,32.89,32.84,32.85,7220.0,32.86,32.89,32.84,32.85,7220.0
2017-05-05 10:15:00,32.85,32.85,32.83,32.84,4570.0,32.85,32.85,32.83,32.84,4570.0
2017-05-05 10:20:00,32.84,32.88,32.83,32.87,6483.0,32.84,32.88,32.83,32.87,6483.0
2017-05-05 10:25:00,32.85,32.9,32.81,32.89,13961.0,32.85,32.9,32.81,32.89,13961.0
2017-05-05 10:30:00,32.89,32.9,32.85,32.86,15431.0,32.89,32.9,32.85,32.86,15431.0
2017-05-05 10:35:00,32.85,32.93,32.85,32.91,16761.0,32.85,32.93,32.85,32.91,16761.0
2017-05-05 10:40:00,32.91,32.93,32.9,32.93,5370.0,32.91,32.93,32.9,32.93,5370.0
2017-05-05 10:45:00,32.93,32.95,32.92,32.95,5745.0,32.93,32.95,32.92,32.95,5745.0
2017-05-05 10:50:00,32.94,33.0,32.94,32.98,24575.0,32.94,33.0,32.94,32.98,24575.0
2017-05-05 10:55:00,32.97,32.97,32.94,32.95,1400.0,32.97,32.97,32.94,32.95,1400.0
2017-05-05 11:00:00,32.95,32.97,32.93,32.95,12020.0,32.95,32.97,32.93,32.95,12020.0
2017-05-05 11:05:00,32.96,32.97,32.96,32.96,1816.0,32.96,32.97,32.96,32.96,1816.0
2017-05-05 11:10:00,32.95,33.0,32.95,33.0,10636.0,32.95,33.0,32.95,33.0,10636.0
2017-05-05 11:15:00,33.01,33.01,32.98,33.0,3113.0,33.01,33.01,32.98,33.0,3113.0
2017-05-05 11:20:00,33.01,33.01,32.98,32.98,5072.0,33.01,33.01,32.98,32.98,5072.0
2017-05-05 11:25:00,32.98,32.99,32.96,32.96,5602.0,32.98,32.99,32.96,32.96,5602.0
2017-05-05 11:30:00,32.97,32.98,32.96,32.98,1200.0,32.97,32.98,32.96,32.98,1200.0
2017-05-05 11:35:00,32.99,33.0,32.98,33.0,5709.0,32.99,33.0,32.98,33.0,5709.0
2017-05-05 11:40:00,32.99,33.02,32.99,33.02,7145.0,32.99,33.02,32.99,33.02,7145.0
2017-05-05 11:45:00,33.02,33.03,33.0,33.02,3853.0,33.02,33.03,33.0,33.02,3853.0
2017-05-05 11:50:00,33.02,33.03,33.0,33.02,5530.0,33.02,33.03,33.0,33.02,5530.0
2017-05-05 11:55:00,33.03,33.03,33.01,33.01,8425.0,33.03,33.03,33.01,33.01,8425.0
2017-05-05 12:00:00,33.01,33.01,32.99,33.01,6355.0,33.01,33.01,32.99,33.01,6355.0
2017-05-05 12:05:00,33.01,33.01,32.98,32.98,11824.0,33.01,33.01,32.98,32.98,11824.0
2017-05-05 12:10:00,32.98,32.98,32.97,32.98,2675.0,32.98,32.98,32.97,32.98,2675.0
2017-05-05 12:15:00,32.98,32.99,32.98,32.98,3700.0,32.98,32.99,32.98,32.98,3700.0
2017-05-05 12:20:00,32.97,32.98,32.95,32.95,4110.0,32.97,32.98,32.95,32.95,4110.0
2017-05-05 12:25:00,32.96,32.97,32.95,32.95,4774.0,32.96,32.97,32.95,32.95,4774.0
2017-05-05 12:30:00,32.95,32.95,32.92,32.92,2300.0,32.95,32.95,32.92,32.92,2300.0
2017-05-05 12:35:00,32.93,32.93,32.92,32.93,4400.0,32.93,32.93,32.92,32.93,4400.0
2017-05-05 12:40:00,32.93,32.94,32.93,32.94,12377.0,32.93,32.94,32.93,32.94,12377.0
2017-05-05 12:45:00,32.94,32.96,32.93,32.96,25073.0,32.94,32.96,32.93,32.96,25073.0
2017-05-05 12:50:00,32.95,32.96,32.94,32.95,3257.0,32.95,32.96,32.94,32.95,3257.0
2017-05-05 12:55:00,32.95,32.95,32.92,32.92,10631.0,32.95,32.95,32.92,32.92,10631.0
2017-05-05 13:00:00,32.92,32.94,32.9,32.94,12906.0,32.92,32.94,32.9,32.94,12906.0
2017-05-05 13:05:00,32.93,32.93,32.91,32.92,9500.0,32.93,32.93,32.91,32.92,9500.0
2017-05-05 13:10:00,32.92,32.92,32.9,32.91,11135.0,32.92,32.92,32.9,32.91,11135.0
2017-05-05 13:15:00,32.91,32.92,32.91,32.91,6200.0,32.91,32.92,32.91,32.91,6200.0
2017-05-05 13:20:00,32.91,32.93,32.91,32.92,7548.0,32.91,32.93,32.91,32.92,7548.0
2017-05-05 13:25:00,32.93,32.95,32.92,32.92,13144.0,32.93,32.95,32.92,32.92,13144.0
2017-05-05 13:30:00,32.91,32.93,32.91,32.92,7000.0,32.91,32.93,32.91,32.92,7000.0
2017-05-05 13:35:00,32.92,32.93,32.91,32.92,9800.0,32.92,32.93,32.91,32.92,9800.0
2017-05-05 13:40:00,32.93,32.94,32.92,32.93,3779.0,32.93,32.94,32.92,32.93,3779.0
2017-05-05 13:45:00,32.93,32.96,32.93,32.96,12204.0,32.93,32.96,32.93,32.96,12204.0
2017-05-05 13:50:00,32.97,33.0,32.96,32.98,20268.0,32.97,33.0,32.96,32.98,20268.0
2017-05-05 13:55:00,32.98,32.99,32.97,32.97,5541.0,32.98,32.99,32.97,32.97,5541.0
2017-05-05 14:00:00,32.97,32.98,32.96,32.97,18416.0,32.97,32.98,32.96,32.97,18416.0
2017-05-05 14:05:00,32.98,32.99,32.97,32.99,6990.0,32.98,32.99,32.97,32.99,6990.0
2017-05-05 14:10:00,33.0,33.01,32.98,32.98,7109.0,33.0,33.01,32.98,32.98,7109.0
2017-05-05 14:15:00,32.99,33.0,32.98,32.98,9760.0,32.99,33.0,32.98,32.98,9760.0
2017-05-05 14:20:00,32.98,32.99,32.95,32.97,7159.0,32.98,32.99,32.95,32.97,7159.0
2017-05-05 14:25:00,32.97,32.97,32.96,32.96,5657.0,32.97,32.97,32.96,32.96,5657.0
2017-05-05 14:30:00,32.96,32.97,32.95,32.95,9115.0,32.96,32.97,32.95,32.95,9115.0
2017-05-05 14:35:00,32.96,32.96,32.95,32.96,900.0,32.96,32.96,32.95,32.96,900.0
2017-05-05 14:40:00,32.95,32.96,32.94,32.95,9313.0,32.95,32.96,32.94,32.95,9313.0
2017-05-05 14:45:00,32.95,32.98,32.95,32.98,16637.0,32.95,32.98,32.95,32.98,16637.0
2017-05-05 14:50:00,32.97,32.98,32.97,32.97,6441.0,32.97,32.98,32.97,32.97,6441.0
2017-05-05 14:55:00,32.97,32.98,32.97,32.98,12635.0,32.97,32.98,32.97,32.98,12635.0
2017-05-05 15:00:00,32.97,33.0,32.97,32.99,13720.0,32.97,33.0,32.97,32.99,13720.0
2017-05-05 15:05:00,32.99,33.0,32.98,32.99,15369.0,32.99,33.0,32.98,32.99,15369.0
2017-05-05 15:10:00,33.0,33.03,32.99,33.01,18447.0,33.0,33.03,32.99,33.01,18447.0
2017-05-05 15:15:00,33.01,33.02,33.0,33.02,12688.0,33.01,33.02,33.0,33.02,12688.0
2017-05-05 15:20:00,33.03,33.04,33.02,33.04,3971.0,33.03,33.04,33.02,33.04,3971.0
2017-05-05 15:25:00,33.03,33.04,33.0,33.01,29531.0,33.03,33.04,33.0,33.01,29531.0
2017-05-05 15:30:00,33.01,33.01,33.0,33.01,15885.0,33.01,33.01,33.0,33.01,15885.0
2017-05-05 15:35:00,33.01,33.03,32.99,33.03,38077.0,33.01,33.03,32.99,33.03,38077.0
2017-05-05 15:40:00,33.03,33.06,33.03,33.04,33927.0,33.03,33.06,33.03,33.04,33927.0
2017-05-05 15:45:00,33.04,33.04,33.03,33.04,12907.0,33.04,33.04,33.03,33.04,12907.0
2017-05-05 15:50:00,33.04,33.04,33.03,33.04,42356.0,33.04,33.04,33.03,33.04,42356.0
2017-05-05 15:55:00,33.04,33.04,33.01,33.04,204919.0,33.04,33.04,33.01,33.04,204919.0
2017-05-08 09:30:00,33.0,33.02,32.88,33.01,19257.0,33.0,33.02,32.88,33.01,19257.0
2017-05-08 09:35:00,33.0,33.0,32.9,32.9,9500.0,33.0,33.0,32.9,32.9,9500.0
2017-05-08 09:40:00,32.91,32.91,32.84,32.84,6600.0,32.91,32.91,32.84,32.84,6600.0
2017-05-08 09:45:00,32.85,32.9,32.85,32.89,14534.0,32.85,32.9,32.85,32.89,14534.0
2017-05-08 09:50:00,32.88,32.92,32.86,32.88,5900.0,32.88,32.92,32.86,32.88,5900.0
2017-05-08 09:55:00,32.88,32.9,32.85,32.88,20364.0,32.88,32.9,32.85,32.88,20364.0
2017-05-08 10:00:00,32.88,32.9,32.85,32.9,9002.0,32.88,32.9,32.85,32.9,9002.0
2017-05-08 10:05:00,32.89,32.89,32.83,32.83,11812.0,32.89,32.89,32.83,32.83,11812.0
2017-05-08 10:10:00,32.84,32.87,32.83,32.83,15357.0,32.84,32.87,32.83,32.83,15357.0
2017-05-08 10:15:00,32.84,32.85,32.83,32.84,22035.0,32.84,32.85,32.83,32.84,22035.0
2017-05-08 10:20:00,32.84,32.85,32.82,32.85,18582.0,32.84,32.85,32.82,32.85,18582.0
2017-05-08 10:25:00,32.86,32.89,32.85,32.87,9570.0,32.86,32.89,32.85,32.87,9570.0
2017-05-08 10:30:00,32.87,32.9,32.86,32.86,6210.0,32.87,32.9,32.86,32.86,6210.0
2017-05-08 10:35:00,32.87,32.87,32.84,32.85,10564.0,32.87,32.87,32.84,32.85,10564.0
2017-05-08 10:40:00,32.86,32.92,32.85,32.92,8879.0,32.86,32.92,32.85,32.92,8879.0
2017-05-08 10:45:00,32.92,32.95,32.92,32.94,20183.0,32.92,32.95,32.92,32.94,20183.0
2017-05-08 10:50:00,32.95,32.95,32.93,32.95,87072.0,32.95,32.95,32.93,32.95,87072.0
2017-05-08 10:55:00,32.95,32.95,32.93,32.94,20410.0,32.95,32.95,32.93,32.94,20410.0
2017-05-08 11:00:00,32.95,32.97,32.94,32.97,17857.0,32.95,32.97,32.94,32.97,17857.0
2017-05-08 11:05:00,32.96,32.97,32.92,32.93,29790.0,32.96,32.97,32.92,32.93,29790.0
2017-05-08 11:10:00,32.92,32.92,32.86,32.86,12119.0,32.92,32.92,32.86,32.86,12119.0
2017-05-08 11:15:00,32.87,32.89,32.86,32.88,15026.0,32.87,32.89,32.86,32.88,15026.0
2017-05-08 11:20:00,32.88,32.88,32.83,32.84,11769.0,32.88,32.88,32.83,32.84,11769.0
2017-05-08 11:25:00,32.84,32.86,32.84,32.86,7800.0,32.84,32.86,32.84,32.86,7800.0
2017-05-08 11:30:00,32.86,32.86,32.83,32.83,12304.0,32.86,32.86,32.83,32.83,12304.0
2017-05-08 11:35:00,32.84,32.84,32.82,32.83,9504.0,32.84,32.84,32.82,32.83,9504.0
2017-05-08 11:40:00,32.83,32.86,32.82,32.86,9415.0,32.83,32.86,32.82,32.86,9415.0
2017-05-08 11:45:00,32.85,32.85,32.84,32.85,11281.0,32.85,32.85,32.84,32.85,11281.0
2017-05-08 11:50:00,32.85,32.86,32.83,32.83,15383.0,32.85,32.86,32.83,32.83,15383.0
2017-05-08 11:55:00,32.83,32.87,32.82,32.87,15519.0,32.83,32.87,32.82,32.87,15519.0
2017-05-08 12:00:00,32.86,32.87,32.85,32.85,7820.0,32.86,32.87,32.85,32.85,7820.0
2017-05-08 12:05:00,32.84,32.85,32.84,32.85,2529.0,32.84,32.85,32.84,32.85,2529.0
2017-05-08 12:10:00,32.85,32.85,32.82,32.83,4700.0,32.85,32.85,32.82,32.83,4700.0
2017-05-08 12:15:00,32.83,32.84,32.82,32.83,14598.0,32.83,32.84,32.82,32.83,14598.0
2017-05-08 12:20:00,32.83,32.83,32.81,32.82,8162.0,32.83,32.83,32.81,32.82,8162.0
2017-05-08 12:25:00,32.82,32.83,32.81,32.82,16733.0,32.82,32.83,32.81,32.82,16733.0
2017-05-08 12:30:00,32.82,32.84,32.82,32.83,6140.0,32.82,32.84,32.82,32.83,6140.0
2017-05-08 12:35:00,32.83,32.83,32.82,32.83,8172.0,32.83,32.83,32.82,32.83,8172.0
2017-05-08 12:40:00,32.83,32.87,32.82,32.87,11587.0,32.83,32.87,32.82,32.87,11587.0
2017-05-08 12:45:00,32.87,32.87,32.85,32.85,9142.0,32.87,32.87,32.85,32.85,9142.0
2017-05-08 12:50:00,32.85,32.86,32.84,32.85,7249.0,32.85,32.86,32.84,32.85,7249.0
2017-05-08 12:55:00,32.86,32.86,32.84,32.85,4200.0,32.86,32.86,32.84,32.85,4200.0
2017-05-08 13:00:00,32.85,32.86,32.83,32.84,19181.0,32.85,32.86,32.83,32.84,19181.0
2017-05-08 13:05:00,32.84,32.84,32.83,32.83,2786.0,32.84,32.84,32.83,32.83,2786.0
2017-05-08 13:10:00,32.83,32.83,32.82,32.82,7869.0,32.83,32.83,32.82,32.82,7869.0
2017-05-08 13:15:00,32.82,32.83,32.81,32.83,3600.0,32.82,32.83,32.81,32.83,3600.0
2017-05-08 13:20:00,32.83,32.83,32.81,32.82,5212.0,32.83,32.83,32.81,32.82,5212.0
2017-05-08 13:25:00,32.82,32.82,32.8,32.81,10864.0,32.82,32.82,32.8,32.81,10864.0
2017-05-08 13:30:00,32.8,32.81,32.78,32.78,10596.0,32.8,32.81,32.78,32.78,10596.0
2017-05-08 13:35:00,32.78,32.82,32.77,32.82,6215.0,32.78,32.82,32.77,32.82,6215.0
2017-05-08 13:40:00,32.82,32.83,32.81,32.83,5780.0,32.82,32.83,32.81,32.83,5780.0
2017-05-08 13:45:00,32.83,32.83,32.82,32.83,3300.0,32.83,32.83,32.82,32.83,3300.0
2017-05-08 13:50:00,32.83,32.84,32.83,32.84,13005.0,32.83,32.84,32.83,32.84,13005.0
2017-05-08 13:55:00,32.84,32.84,32.83,32.84,8061.0,32.84,32.84,32.83,32.84,8061.0
2017-05-08 14:00:00,32.84,32.85,32.83,32.85,9810.0,32.84,32.85,32.83,32.85,9810.0
2017-05-08 14:05:00,32.85,32.86,32.84,32.86,7800.0,32.85,32.86,32.84,32.86,7800.0
2017-05-08 14:10:00,32.85,32.86,32.84,32.86,6782.0,32.85,32.86,32.84,32.86,6782.0
2017-05-08 14:15:00,32.86,32.86,32.84,32.85,6375.0,32.86,32.86,32.84,32.85,6375.0
2017-05-08 14:20:00,32.85,32.86,32.84,32.85,4076.0,32.85,32.86,32.84,32.85,4076.0
2017-05-08 14:25:00,32.84,32.85,32.84,32.85,600.0,32.84,32.85,32.84,32.85,600.0
2017-05-08 14:30:00,32.84,32.85,32.82,32.82,5371.0,32.84,32.85,32.82,32.82,5371.0
2017-05-08 14:35:00,32.82,32.83,32.79,32.8,5400.0,32.82,32.83,32.79,32.8,5400.0
2017-05-08 14:40:00,32.79,32.8,32.79,32.79,2900.0,32.79,32.8,32.79,32.79,2900.0
2017-05-08 14:45:00,32.8,32.8,32.78,32.79,7913.0,32.8,32.8,32.78,32.79,7913.0
2017-05-08 14:50:00,32.79,32.8,32.79,32.8,600.0,32.79,32.8,32.79,32.8,600.0
2017-05-08 14:55:00,32.79,32.8,32.78,32.78,8606.0,32.79,32.8,32.78,32.78,8606.0
2017-05-08 15:00:00,32.79,32.82,32.79,32.82,8216.0,32.79,32.82,32.79,32.82,8216.0
2017-05-08 15:05:00,32.82,32.83,32.82,32.83,4504.0,32.82,32.83,32.82,32.83,4504.0
2017-05-08 15:10:00,32.83,32.83,32.81,32.81,7899.0,32.83,32.83,32.81,32.81,7899.0
2017-05-08 15:15:00,32.81,32.83,32.81,32.83,4846.0,32.81,32.83,32.81,32.83,4846.0
2017-05-08 15:20:00,32.83,32.83,32.79,32.8,13842.0,32.83,32.83,32.79,32.8,13842.0
2017-05-08 15:25:00,32.8,32.82,32.79,32.82,29374.0,32.8,32.82,32.79,32.82,29374.0
2017-05-08 15:30:00,32.81,32.83,32.81,32.83,10679.0,32.81,32.83,32.81,32.83,10679.0
2017-05-08 15:35:00,32.83,32.83,32.8,32.81,20708.0,32.83,32.83,32.8,32.81,20708.0
2017-05-08 15:40:00,32.81,32.81,32.8,32.81,12305.0,32.81,32.81,32.8,32.81,12305.0
2017-05-08 15:45:00,32.8,32.81,32.78,32.78,22430.0,32.8,32.81,32.78,32.78,22430.0
2017-05-08 15:50:00,32.79,32.82,32.78,32.81,51433.0,32.79,32.82,32.78,32.81,51433.0
2017-05-08 15:55:00,32.81,32.83,32.79,32.83,97482.0,32.81,32.83,32.79,32.83,97482.0
2017-05-09 09:30:00,32.93,32.97,32.87,32.97,16671.0,32.93,32.97,32.87,32.97,16671.0
2017-05-09 09:35:00,32.97,32.97,32.92,32.93,4710.0,32.97,32.97,32.92,32.93,4710.0
2017-05-09 09:40:00,32.93,32.97,32.91,32.97,15500.0,32.93,32.97,32.91,32.97,15500.0
2017-05-09 09:45:00,32.96,33.03,32.94,33.0,12589.0,32.96,33.03,32.94,33.0,12589.0
2017-05-09 09:50:00,33.0,33.0,32.97,33.0,10999.0,33.0,33.0,32.97,33.0,10999.0
2017-05-09 09:55:00,32.99,33.05,32.98,33.03,21422.0,32.99,33.05,32.98,33.03,21422.0
2017-05-09 10:00:00,33.05,33.07,33.01,33.02,18603.0,33.05,33.07,33.01,33.02,18603.0
2017-05-09 10:05:00,33.02,33.04,33.01,33.01,18700.0,33.02,33.04,33.01,33.01,18700.0
2017-05-09 10:10:00,33.0,33.01,32.97,33.01,16308.0,33.0,33.01,32.97,33.01,16308.0
2017-05-09 10:15:00,33.0,33.01,32.99,33.0,8410.0,33.0,33.01,32.99,33.0,8410.0
2017-05-09 10:20:00,33.0,33.02,32.97,32.98,9375.0,33.0,33.02,32.97,32.98,9375.0
2017-05-09 10:25:00,32.98,32.98,32.95,32.98,8354.0,32.98,32.98,32.95,32.98,8354.0
2017-05-09 10:30:00,32.98,33.03,32.98,33.02,9207.0,32.98,33.03,32.98,33.02,9207.0
2017-05-09 10:35:00,33.01,33.02,33.01,33.02,1865.0,33.01,33.02,33.01,33.02,1865.0
2017-05-09 10:40:00,33.01,33.03,33.0,33.01,9407.0,33.01,33.03,33.0,33.01,9407.0
2017-05-09 10:45:00,33.0,33.04,33.0,33.02,22429.0,33.0,33.04,33.0,33.02,22429.0
2017-05-09 10:50:00,33.02,33.04,33.02,33.04,3500.0,33.02,33.04,33.02,33.04,3500.0
2017-05-09 10:55:00,33.04,33.04,33.01,33.04,7287.0,33.04,33.04,33.01,33.04,7287.0
2017-05-09 11:00:00,33.04,33.06,33.03,33.05,4798.0,33.04,33.06,33.03,33.05,4798.0
2017-05-09 11:05:00,33.05,33.06,33.03,33.04,7245.0,33.05,33.06,33.03,33.04,7245.0
2017-05-09 11:10:00,33.04,33.04,33.01,33.02,6527.0,33.04,33.04,33.01,33.02,6527.0
2017-05-09 11:15:00,33.02,33.03,33.0,33.02,34041.0,33.02,33.03,33.0,33.02,34041.0
2017-05-09 11:20:00,33.02,33.02,33.01,33.01,20962.0,33.02,33.02,33.01,33.01,20962.0
2017-05-09 11:25:00,33.02,33.07,33.01,33.06,11927.0,33.02,33.07,33.01,33.06,11927.0
2017-05-09 11:30:00,33.06,33.07,33.05,33.06,12167.0,33.06,33.07,33.05,33.06,12167.0
2017-05-09 11:35:00,33.07,33.07,33.04,33.05,12003.0,33.07,33.07,33.04,33.05,12003.0
2017-05-09 11:40:00,33.05,33.05,33.03,33.04,3800.0,33.05,33.05,33.03,33.04,3800.0
2017-05-09 11:45:00,33.04,33.04,33.02,33.04,8008.0,33.04,33.04,33.02,33.04,8008.0
2017-05-09 11:50:00,33.04,33.05,33.03,33.05,5960.0,33.04,33.05,33.03,33.05,5960.0
2017-05-09 11:55:00,33.05,33.07,33.04,33.07,24209.0,33.05,33.07,33.04,33.07,24209.0
2017-05-09 12:00:00,33.07,33.07,33.06,33.07,8983.0,33.07,33.07,33.06,33.07,8983.0
2017-05-09 12:05:00,33.07,33.09,33.06,33.09,10571.0,33.07,33.09,33.06,33.09,10571.0
2017-05-09 12:10:00,33.09,33.14,33.09,33.13,8926.0,33.09,33.14,33.09,33.13,8926.0
2017-05-09 12:15:00,33.13,33.13,33.12,33.13,11453.0,33.13,33.13,33.12,33.13,11453.0
2017-05-09 12:20:00,33.13,33.13,33.07,33.08,6300.0,33.13,33.13,33.07,33.08,6300.0
2017-05-09 12:25:00,33.08,33.08,33.07,33.08,2100.0,33.08,33.08,33.07,33.08,2100.0
2017-05-09 12:30:00,33.08,33.08,33.03,33.05,7979.0,33.08,33.08,33.03,33.05,7979.0
2017-05-09 12:35:00,33.05,33.08,33.04,33.08,5951.0,33.05,33.08,33.04,33.08,5951.0
2017-05-09 12:40:00,33.08,33.09,33.06,33.06,5900.0,33.08,33.09,33.06,33.06,5900.0
2017-05-09 12:45:00,33.07,33.08,33.07,33.08,2200.0,33.07,33.08,33.07,33.08,2200.0
2017-05-09 12:50:00,33.08,33.09,33.07,33.08,5895.0,33.08,33.09,33.07,33.08,5895.0
2017-05-09 12:55:00,33.07,33.08,33.05,33.05,3214.0,33.07,33.08,33.05,33.05,3214.0
2017-05-09 13:00:00,33.05,33.06,33.05,33.06,1600.0,33.05,33.06,33.05,33.06,1600.0
2017-05-09 13:05:00,33.06,33.08,33.05,33.08,4000.0,33.06,33.08,33.05,33.08,4000.0
2017-05-09 13:10:00,33.08,33.08,33.07,33.08,3987.0,33.08,33.08,33.07,33.08,3987.0
2017-05-09 13:15:00,33.08,33.1,33.08,33.1,4237.0,33.08,33.1,33.08,33.1,4237.0
2017-05-09 13:20:00,33.1,33.1,33.09,33.1,3042.0,33.1,33.1,33.09,33.1,3042.0
2017-05-09 13:25:00,33.09,33.1,33.06,33.06,11500.0,33.09,33.1,33.06,33.06,11500.0
2017-05-09 13:30:00,33.07,33.07,33.06,33.06,5675.0,33.07,33.07,33.06,33.06,5675.0
2017-05-09 13:35:00,33.07,33.09,33.06,33.09,7502.0,33.07,33.09,33.06,33.09,7502.0
2017-05-09 13:40:00,33.09,33.09,33.08,33.09,2492.0,33.09,33.09,33.08,33.09,2492.0
2017-05-09 13:45:00,33.09,33.1,33.08,33.09,5518.0,33.09,33.1,33.08,33.09,5518.0
2017-05-09 13:50:00,33.09,33.1,33.08,33.1,3800.0,33.09,33.1,33.08,33.1,3800.0
2017-05-09 13:55:00,33.1,33.11,33.09,33.1,10709.0,33.1,33.11,33.09,33.1,10709.0
2017-05-09 14:00:00,33.1,33.1,33.09,33.09,7824.0,33.1,33.1,33.09,33.09,7824.0
2017-05-09 14:05:00,33.09,33.09,33.07,33.08,7728.0,33.09,33.09,33.07,33.08,7728.0
2017-05-09 14:10:00,33.09,33.09,33.07,33.08,9307.0,33.09,33.09,33.07,33.08,9307.0
2017-05-09 14:15:00,33.08,33.08,33.07,33.08,2500.0,33.08,33.08,33.07,33.08,2500.0
2017-05-09 14:20:00,33.08,33.08,33.05,33.06,16476.0,33.08,33.08,33.05,33.06,16476.0
2017-05-09 14:25:00,33.07,33.07,33.03,33.03,7877.0,33.07,33.07,33.03,33.03,7877.0
2017-05-09 14:30:00,33.03,33.04,33.02,33.04,4384.0,33.03,33.04,33.02,33.04,4384.0
2017-05-09 14:35:00,33.03,33.04,33.02,33.04,7101.0,33.03,33.04,33.02,33.04,7101.0
2017-05-09 14:40:00,33.04,33.05,33.04,33.05,3150.0,33.04,33.05,33.04,33.05,3150.0
2017-05-09 14:45:00,33.04,33.05,33.04,33.04,6032.0,33.04,33.05,33.04,33.04,6032.0
2017-05-09 14:50:00,33.03,33.04,33.03,33.03,2837.0,33.03,33.04,33.03,33.03,2837.0
2017-05-09 14:55:00,33.04,33.04,33.02,33.03,7414.0,33.04,33.04,33.02,33.03,7414.0
2017-05-09 15:00:00,33.03,33.04,33.02,33.04,6263.0,33.03,33.04,33.02,33.04,6263.0
2017-05-09 15:05:00,33.04,33.06,33.03,33.05,6903.0,33.04,33.06,33.03,33.05,6903.0
2017-05-09 15:10:00,33.05,33.05,33.04,33.05,3785.0,33.05,33.05,33.04,33.05,3785.0
2017-05-09 15:15:00,33.05,33.05,33.02,33.03,11792.0,33.05,33.05,33.02,33.03,11792.0
2017-05-09 15:20:00,33.03,33.04,33.02,33.02,10836.0,33.03,33.04,33.02,33.02,10836.0
2017-05-09 15:25:00,33.03,33.03,33.02,33.03,2600.0,33.03,33.03,33.02,33.03,2600.0
2017-05-09 15:30:00,33.03,33.03,33.0,33.01,11137.0,33.03,33.03,33.0,33.01,11137.0
2017-05-09 15:35:00,33.01,33.02,32.99,33.0,18970.0,33.01,33.02,32.99,33.0,18970.0
2017-05-09 15:40:00,32.99,33.0,32.97,32.99,13428.0,32.99,33.0,32.97,32.99,13428.0
2017-05-09 15:45:00,32.98,33.03,32.98,33.01,41566.0,32.98,33.03,32.98,33.01,41566.0
2017-05-09 15:50:00,33.01,33.03,33.01,33.02,46195.0,33.01,33.03,33.01,33.02,46195.0
2017-05-09 15:55:00,33.02,33.03,33.0,33.0,141396.0,33.02,33.03,33.0,33.0,141396.0
2017-05-10 09:30:00,33.03,33.05,32.9,33.02,37900.0,33.03,33.05,32.9,33.02,37900.0
2017-05-10 09:35:00,33.03,33.09,33.03,33.03,4607.0,33.03,33.09,33.03,33.03,4607.0
2017-05-10 09:40:00,33.03,33.08,33.03,33.06,20743.0,33.03,33.08,33.03,33.06,20743.0
2017-05-10 09:45:00,33.07,33.08,33.01,33.02,32329.0,33.07,33.08,33.01,33.02,32329.0
2017-05-10 09:50:00,33.02,33.03,32.93,32.94,15449.0,33.02,33.03,32.93,32.94,15449.0
2017-05-10 09:55:00,32.94,32.96,32.91,32.92,15676.0,32.94,32.96,32.91,32.92,15676.0
2017-05-10 10:00:00,32.91,32.92,32.86,32.88,29236.0,32.91,32.92,32.86,32.88,29236.0
2017-05-10 10:05:00,32.88,32.95,32.87,32.93,23650.0,32.88,32.95,32.87,32.93,23650.0
2017-05-10 10:10:00,32.93,32.99,32.93,32.97,49974.0,32.93,32.99,32.93,32.97,49974.0
2017-05-10 10:15:00,32.97,32.99,32.96,32.97,37967.0,32.97,32.99,32.96,32.97,37967.0
2017-05-10 10:20:00,32.96,33.03,32.95,33.02,5009.0,32.96,33.03,32.95,33.02,5009.0
2017-05-10 10:25:00,33.02,33.02,32.96,32.96,7964.0,33.02,33.02,32.96,32.96,7964.0
2017-05-10 10:30:00,32.97,32.97,32.91,32.91,6750.0,32.97,32.97,32.91,32.91,6750.0
2017-05-10 10:35:00,32.92,32.95,32.92,32.93,4300.0,32.92,32.95,32.92,32.93,4300.0
2017-05-10 10:40:00,32.94,32.94,32.92,32.94,3500.0,32.94,32.94,32.92,32.94,3500.0
2017-05-10 10:45:00,32.95,32.95,32.9,32.91,6903.0,32.95,32.95,32.9,32.91,6903.0
2017-05-10 10:50:00,32.91,32.94,32.91,32.94,2727.0,32.91,32.94,32.91,32.94,2727.0
2017-05-10 10:55:00,32.93,32.94,32.91,32.92,3000.0,32.93,32.94,32.91,32.92,3000.0
2017-05-10 11:00:00,32.92,32.96,32.92,32.96,2700.0,32.92,32.96,32.92,32.96,2700.0
2017-05-10 11:05:00,32.96,32.97,32.95,32.96,11308.0,32.96,32.97,32.95,32.96,11308.0
2017-05-10 11:10:00,32.96,32.97,32.95,32.97,7664.0,32.96,32.97,32.95,32.97,7664.0
2017-05-10 11:15:00,32.97,32.99,32.96,32.98,20831.0,32.97,32.99,32.96,32.98,20831.0
2017-05-10 11:20:00,32.99,33.01,32.99,33.01,5400.0,32.99,33.01,32.99,33.01,5400.0
2017-05-10 11:25:00,33.01,33.01,32.96,32.97,9925.0,33.01,33.01,32.96,32.97,9925.0
2017-05-10 11:30:00,32.97,32.97,32.94,32.96,8889.0,32.97,32.97,32.94,32.96,8889.0
2017-05-10 11:35:00,32.95,32.98,32.95,32.98,5687.0,32.95,32.98,32.95,32.98,5687.0
2017-05-10 11:40:00,32.98,32.99,32.97,32.99,5411.0,32.98,32.99,32.97,32.99,5411.0
2017-05-10 11:45:00,32.99,32.99,32.97,32.98,15449.0,32.99,32.99,32.97,32.98,15449.0
2017-05-10 11:50:00,32.98,32.98,32.97,32.98,4643.0,32.98,32.98,32.97,32.98,4643.0
2017-05-10 11:55:00,32.98,33.01,32.97,33.01,21260.0,32.98,33.01,32.97,33.01,21260.0
2017-05-10 12:00:00,33.02,33.03,33.02,33.03,6077.0,33.02,33.03,33.02,33.03,6077.0
2017-05-10 12:05:00,33.03,33.04,33.02,33.03,7101.0,33.03,33.04,33.02,33.03,7101.0
2017-05-10 12:10:00,33.02,33.03,33.02,33.02,7400.0,33.02,33.03,33.02,33.02,7400.0
2017-05-10 12:15:00,33.02,33.03,33.01,33.02,7992.0,33.02,33.03,33.01,33.02,7992.0
2017-05-10 12:20:00,33.03,33.08,33.02,33.08,4000.0,33.03,33.08,33.02,33.08,4000.0
2017-05-10 12:25:00,33.08,33.08,33.06,33.07,15332.0,33.08,33.08,33.06,33.07,15332.0
2017-05-10 12:30:00,33.07,33.07,33.03,33.03,25254.0,33.07,33.07,33.03,33.03,25254.0
2017-05-10 12:35:00,33.04,33.04,33.02,33.03,7300.0,33.04,33.04,33.02,33.03,7300.0
2017-05-10 12:40:00,33.03,33.03,33.02,33.02,54680.0,33.03,33.03,33.02,33.02,54680.0
2017-05-10 12:45:00,33.02,33.04,33.02,33.04,3263.0,33.02,33.04,33.02,33.04,3263.0
2017-05-10 12:50:00,33.04,33.08,33.04,33.07,3800.0,33.04,33.08,33.04,33.07,3800.0
2017-05-10 12:55:00,33.07,33.08,33.06,33.07,6817.0,33.07,33.08,33.06,33.07,6817.0
2017-05-10 13:00:00,33.07,33.07,33.06,33.06,2872.0,33.07,33.07,33.06,33.06,2872.0
2017-05-10 13:05:00,33.06,33.06,33.02,33.04,11037.0,33.06,33.06,33.02,33.04,11037.0
2017-05-10 13:10:00,33.03,33.03,33.02,33.02,700.0,33.03,33.03,33.02,33.02,700.0
2017-05-10 13:15:00,33.02,33.04,33.01,33.04,3331.0,33.02,33.04,33.01,33.04,3331.0
2017-05-10 13:20:00,33.04,33.04,32.99,33.0,14200.0,33.04,33.04,32.99,33.0,14200.0
2017-05-10 13:25:00,32.99,33.0,32.99,32.99,1315.0,32.99,33.0,32.99,32.99,1315.0
2017-05-10 13:30:00,33.0,33.0,32.99,33.0,4463.0,33.0,33.0,32.99,33.0,4463.0
2017-05-10 13:35:00,33.0,33.0,32.97,32.97,21731.0,33.0,33.0,32.97,32.97,21731.0
2017-05-10 13:40:00,32.98,33.01,32.98,33.01,19396.0,32.98,33.01,32.98,33.01,19396.0
2017-05-10 13:45:00,33.01,33.02,33.0,33.02,1900.0,33.01,33.02,33.0,33.02,1900.0
2017-05-10 13:50:00,33.02,33.02,33.01,33.02,3700.0,33.02,33.02,33.01,33.02,3700.0
2017-05-10 13:55:00,33.01,33.02,32.99,33.01,10499.0,33.01,33.02,32.99,33.01,10499.0
2017-05-10 14:00:00,33.01,33.01,32.98,32.98,20511.0,33.01,33.01,32.98,32.98,20511.0
2017-05-10 14:05:00,32.97,32.98,32.96,32.96,7727.0,32.97,32.98,32.96,32.96,7727.0
2017-05-10 14:10:00,32.96,32.96,32.9,32.91,23667.0,32.96,32.96,32.9,32.91,23667.0
2017-05-10 14:15:00,32.91,32.93,32.91,32.91,14653.0,32.91,32.93,32.91,32.91,14653.0
2017-05-10 14:20:00,32.91,32.92,32.91,32.91,3594.0,32.91,32.92,32.91,32.91,3594.0
2017-05-10 14:25:00,32.91,32.92,32.91,32.91,1303.0,32.91,32.92,32.91,32.91,1303.0
2017-05-10 14:30:00,32.91,32.92,32.89,32.9,11261.0,32.91,32.92,32.89,32.9,11261.0
2017-05-10 14:35:00,32.9,32.91,32.9,32.91,1811.0,32.9,32.91,32.9,32.91,1811.0
2017-05-10 14:40:00,32.91,32.93,32.89,32.93,18940.0,32.91,32.93,32.89,32.93,18940.0
2017-05-10 14:45:00,32.93,32.94,32.93,32.93,8600.0,32.93,32.94,32.93,32.93,8600.0
2017-05-10 14:50:00,32.94,32.95,32.93,32.95,2474.0,32.94,32.95,32.93,32.95,2474.0
2017-05-10 14:55:00,32.94,32.95,32.94,32.95,1800.0,32.94,32.95,32.94,32.95,1800.0
2017-05-10 15:00:00,32.95,32.96,32.94,32.95,6179.0,32.95,32.96,32.94,32.95,6179.0
2017-05-10 15:05:00,32.95,32.95,32.93,32.95,12912.0,32.95,32.95,32.93,32.95,12912.0
2017-05-10 15:10:00,32.95,32.96,32.94,32.95,7276.0,32.95,32.96,32.94,32.95,7276.0
2017-05-10 15:15:00,32.95,32.96,32.92,32.93,17673.0,32.95,32.96,32.92,32.93,17673.0
2017-05-10 15:20:00,32.93,32.93,32.91,32.92,8638.0,32.93,32.93,32.91,32.92,8638.0
2017-05-10 15:25:00,32.91,32.92,32.9,32.9,8957.0,32.91,32.92,32.9,32.9,8957.0
2017-05-10 15:30:00,32.91,32.91,32.9,32.9,10327.0,32.91,32.91,32.9,32.9,10327.0
2017-05-10 15:35:00,32.91,32.91,32.88,32.9,21429.0,32.91,32.91,32.88,32.9,21429.0
2017-05-10 15:40:00,32.9,32.9,32.89,32.9,12763.0,32.9,32.9,32.89,32.9,12763.0
2017-05-10 15:45:00,32.9,32.94,32.89,32.94,28191.0,32.9,32.94,32.89,32.94,28191.0
2017-05-10 15:50:00,32.94,32.95,32.93,32.94,33739.0,32.94,32.95,32.93,32.94,33739.0
2017-05-10 15:55:00,32.94,32.95,32.92,32.93,94024.0,32.94,32.95,32.92,32.93,94024.0
2017-05-11 09:30:00,32.86,32.86,32.75,32.75,11251.0,32.86,32.86,32.75,32.75,11251.0
2017-05-11 09:35:00,32.81,32.88,32.81,32.86,8996.0,32.81,32.88,32.81,32.86,8996.0
2017-05-11 09:40:00,32.87,32.88,32.83,32.85,9618.0,32.87,32.88,32.83,32.85,9618.0
2017-05-11 09:45:00,32.86,32.9,32.85,32.89,17902.0,32.86,32.9,32.85,32.89,17902.0
2017-05-11 09:50:00,32.9,32.9,32.82,32.84,13556.0,32.9,32.9,32.82,32.84,13556.0
2017-05-11 09:55:00,32.83,32.85,32.78,32.79,44670.0,32.83,32.85,32.78,32.79,44670.0
2017-05-11 10:00:00,32.79,32.79,32.75,32.76,10700.0,32.79,32.79,32.75,32.76,10700.0
2017-05-11 10:05:00,32.77,32.82,32.76,32.8,12854.0,32.77,32.82,32.76,32.8,12854.0
2017-05-11 10:10:00,32.8,32.81,32.72,32.74,13117.0,32.8,32.81,32.72,32.74,13117.0
2017-05-11 10:15:00,32.73,32.74,32.69,32.69,7273.0,32.73,32.74,32.69,32.69,7273.0
2017-05-11 10:20:00,32.69,32.78,32.68,32.77,31804.0,32.69,32.78,32.68,32.77,31804.0
2017-05-11 10:25:00,32.77,32.8,32.74,32.76,7737.0,32.77,32.8,32.74,32.76,7737.0
2017-05-11 10:30:00,32.77,32.8,32.73,32.79,10555.0,32.77,32.8,32.73,32.79,10555.0
2017-05-11 10:35:00,32.79,32.82,32.75,32.8,11570.0,32.79,32.82,32.75,32.8,11570.0
2017-05-11 10:40:00,32.8,32.83,32.8,32.82,3809.0,32.8,32.83,32.8,32.82,3809.0
2017-05-11 10:45:00,32.82,32.82,32.8,32.8,1950.0,32.82,32.82,32.8,32.8,1950.0
2017-05-11 10:50:00,32.8,32.8,32.78,32.79,2011.0,32.8,32.8,32.78,32.79,2011.0
2017-05-11 10:55:00,32.78,32.82,32.78,32.81,5130.0,32.78,32.82,32.78,32.81,5130.0
2017-05-11 11:00:00,32.82,32.84,32.81,32.82,6329.0,32.82,32.84,32.81,32.82,6329.0
2017-05-11 11:05:00,32.81,32.84,32.8,32.83,8600.0,32.81,32.84,32.8,32.83,8600.0
2017-05-11 11:10:00,32.84,32.84,32.81,32.81,9100.0,32.84,32.84,32.81,32.81,9100.0
2017-05-11 11:15:00,32.81,32.85,32.81,32.84,22742.0,32.81,32.85,32.81,32.84,22742.0
2017-05-11 11:20:00,32.84,32.9,32.84,32.9,4475.0,32.84,32.9,32.84,32.9,4475.0
2017-05-11 11:25:00,32.91,32.92,32.89,32.92,7400.0,32.91,32.92,32.89,32.92,7400.0
2017-05-11 11:30:00,32.93,32.94,32.89,32.91,26418.0,32.93,32.94,32.89,32.91,26418.0
2017-05-11 11:35:00,32.91,32.92,32.87,32.88,28995.0,32.91,32.92,32.87,32.88,28995.0
2017-05-11 11:40:00,32.87,32.88,32.85,32.86,6191.0,32.87,32.88,32.85,32.86,6191.0
2017-05-11 11:45:00,32.85,32.85,32.84,32.84,1727.0,32.85,32.85,32.84,32.84,1727.0
2017-05-11 11:50:00,32.84,32.86,32.83,32.86,4023.0,32.84,32.86,32.83,32.86,4023.0
2017-05-11 11:55:00,32.86,32.88,32.86,32.88,14522.0,32.86,32.88,32.86,32.88,14522.0
2017-05-11 12:00:00,32.88,32.9,32.85,32.85,40656.0,32.88,32.9,32.85,32.85,40656.0
2017-05-11 12:05:00,32.85,32.94,32.84,32.89,104544.0,32.85,32.94,32.84,32.89,104544.0
2017-05-11 12:10:00,32.9,32.94,32.89,32.94,26387.0,32.9,32.94,32.89,32.94,26387.0
2017-05-11 12:15:00,32.94,32.96,32.93,32.95,39518.0,32.94,32.96,32.93,32.95,39518.0
2017-05-11 12:20:00,32.94,32.97,32.94,32.97,20402.0,32.94,32.97,32.94,32.97,20402.0
2017-05-11 12:25:00,32.96,32.97,32.95,32.95,22859.0,32.96,32.97,32.95,32.95,22859.0
2017-05-11 12:30:00,32.95,32.96,32.91,32.93,33786.0,32.95,32.96,32.91,32.93,33786.0
2017-05-11 12:35:00,32.93,32.93,32.91,32.93,9465.0,32.93,32.93,32.91,32.93,9465.0
2017-05-11 12:40:00,32.93,32.93,32.89,32.89,10455.0,32.93,32.93,32.89,32.89,10455.0
2017-05-11 12:45:00,32.89,32.9,32.88,32.89,31000.0,32.89,32.9,32.88,32.89,31000.0
2017-05-11 12:50:00,32.88,32.9,32.86,32.9,29018.0,32.88,32.9,32.86,32.9,29018.0
2017-05-11 12:55:00,32.9,32.91,32.89,32.9,7974.0,32.9,32.91,32.89,32.9,7974.0
2017-05-11 13:00:00,32.9,32.91,32.89,32.91,6100.0,32.9,32.91,32.89,32.91,6100.0
2017-05-11 13:05:00,32.91,32.91,32.88,32.88,16569.0,32.91,32.91,32.88,32.88,16569.0
2017-05-11 13:10:00,32.88,32.88,32.87,32.88,1700.0,32.88,32.88,32.87,32.88,1700.0
2017-05-11 13:15:00,32.88,32.89,32.87,32.87,9325.0,32.88,32.89,32.87,32.87,9325.0
2017-05-11 13:20:00,32.87,32.88,32.86,32.87,5201.0,32.87,32.88,32.86,32.87,5201.0
2017-05-11 13:25:00,32.87,32.88,32.84,32.84,12800.0,32.87,32.88,32.84,32.84,12800.0
2017-05-11 13:30:00,32.86,32.88,32.86,32.88,15886.0,32.86,32.88,32.86,32.88,15886.0
2017-05-11 13:35:00,32.88,32.91,32.88,32.91,27732.0,32.88,32.91,32.88,32.91,27732.0
2017-05-11 13:40:00,32.91,32.92,32.9,32.9,30119.0,32.91,32.92,32.9,32.9,30119.0
2017-05-11 13:45:00,32.9,32.91,32.9,32.91,600.0,32.9,32.91,32.9,32.91,600.0
2017-05-11 13:50:00,32.91,32.92,32.9,32.9,11180.0,32.91,32.92,32.9,32.9,11180.0
2017-05-11 13:55:00,32.89,32.9,32.88,32.9,2567.0,32.89,32.9,32.88,32.9,2567.0
2017-05-11 14:00:00,32.9,32.91,32.89,32.89,25048.0,32.9,32.91,32.89,32.89,25048.0
2017-05-11 14:05:00,32.9,32.9,32.87,32.89,12808.0,32.9,32.9,32.87,32.89,12808.0
2017-05-11 14:10:00,32.89,32.89,32.87,32.88,3951.0,32.89,32.89,32.87,32.88,3951.0
2017-05-11 14:15:00,32.89,32.91,32.88,32.9,8430.0,32.89,32.91,32.88,32.9,8430.0
2017-05-11 14:20:00,32.91,32.91,32.9,32.9,1792.0,32.91,32.91,32.9,32.9,1792.0
2017-05-11 14:25:00,32.91,32.91,32.9,32.9,3028.0,32.91,32.91,32.9,32.9,3028.0
2017-05-11 14:30:00,32.91,32.91,32.89,32.89,8214.0,32.91,32.91,32.89,32.89,8214.0
2017-05-11 14:35:00,32.9,32.9,32.88,32.9,8090.0,32.9,32.9,32.88,32.9,8090.0
2017-05-11 14:40:00,32.9,32.9,32.87,32.89,23743.0,32.9,32.9,32.87,32.89,23743.0
2017-05-11 14:45:00,32.89,32.91,32.89,32.91,3800.0,32.89,32.91,32.89,32.91,3800.0
2017-05-11 14:50:00,32.9,32.9,32.88,32.9,4278.0,32.9,32.9,32.88,32.9,4278.0
2017-05-11 14:55:00,32.9,32.9,32.88,32.88,3300.0,32.9,32.9,32.88,32.88,3300.0
2017-05-11 15:00:00,32.89,32.91,32.89,32.91,5146.0,32.89,32.91,32.89,32.91,5146.0
2017-05-11 15:05:00,32.91,32.91,32.9,32.9,2010.0,32.91,32.91,32.9,32.9,2010.0
2017-05-11 15:10:00,32.9,32.93,32.9,32.93,4000.0,32.9,32.93,32.9,32.93,4000.0
2017-05-11 15:15:00,32.93,32.93,32.91,32.91,3029.0,32.93,32.93,32.91,32.91,3029.0
2017-05-11 15:20:00,32.91,32.93,32.9,32.92,7931.0,32.91,32.93,32.9,32.92,7931.0
2017-05-11 15:25:00,32.92,32.92,32.9,32.9,2021.0,32.92,32.92,32.9,32.9,2021.0
2017-05-11 15:30:00,32.91,32.94,32.9,32.94,13905.0,32.91,32.94,32.9,32.94,13905.0
2017-05-11 15:35:00,32.94,32.96,32.93,32.94,18175.0,32.94,32.96,32.93,32.94,18175.0
2017-05-11 15:40:00,32.94,32.96,32.93,32.96,13174.0,32.94,32.96,32.93,32.96,13174.0
2017-05-11 15:45:00,32.95,32.97,32.95,32.95,19027.0,32.95,32.97,32.95,32.95,19027.0
2017-05-11 15:50:00,32.95,32.99,32.94,32.96,77404.0,32.95,32.99,32.94,32.96,77404.0
2017-05-11 15:55:00,32.96,32.99,32.94,32.98,201376.0,32.96,32.99,32.94,32.98,201376.0
2017-05-12 09:30:00,33.02,33.1,32.88,33.01,22949.0,33.02,33.1,32.88,33.01,22949.0
2017-05-12 09:35:00,33.02,33.02,32.91,32.91,70400.0,33.02,33.02,32.91,32.91,70400.0
2017-05-12 09:40:00,32.91,32.92,32.83,32.84,8147.0,32.91,32.92,32.83,32.84,8147.0
2017-05-12 09:45:00,32.84,32.85,32.82,32.83,23048.0,32.84,32.85,32.82,32.83,23048.0
2017-05-12 09:50:00,32.82,32.83,32.77,32.83,10100.0,32.82,32.83,32.77,32.83,10100.0
2017-05-12 09:55:00,32.83,32.84,32.74,32.8,85576.0,32.83,32.84,32.74,32.8,85576.0
2017-05-12 10:00:00,32.8,32.81,32.75,32.8,33299.0,32.8,32.81,32.75,32.8,33299.0
2017-05-12 10:05:00,32.8,32.84,32.8,32.83,13274.0,32.8,32.84,32.8,32.83,13274.0
2017-05-12 10:10:00,32.84,32.89,32.83,32.89,12216.0,32.84,32.89,32.83,32.89,12216.0
2017-05-12 10:15:00,32.89,32.91,32.87,32.87,10200.0,32.89,32.91,32.87,32.87,10200.0
2017-05-12 10:20:00,32.87,32.9,32.86,32.88,9818.0,32.87,32.9,32.86,32.88,9818.0
2017-05-12 10:25:00,32.87,32.88,32.83,32.85,5100.0,32.87,32.88,32.83,32.85,5100.0
2017-05-12 10:30:00,32.85,32.88,32.84,32.86,6921.0,32.85,32.88,32.84,32.86,6921.0
2017-05-12 10:35:00,32.86,32.88,32.85,32.88,9214.0,32.86,32.88,32.85,32.88,9214.0
2017-05-12 10:40:00,32.88,32.89,32.82,32.84,4410.0,32.88,32.89,32.82,32.84,4410.0
2017-05-12 10:45:00,32.84,32.87,32.81,32.86,4219.0,32.84,32.87,32.81,32.86,4219.0
2017-05-12 10:50:00,32.87,32.87,32.85,32.86,9860.0,32.87,32.87,32.85,32.86,9860.0
2017-05-12 10:55:00,32.86,32.88,32.85,32.88,12198.0,32.86,32.88,32.85,32.88,12198.0
2017-05-12 11:00:00,32.88,32.91,32.87,32.91,4862.0,32.88,32.91,32.87,32.91,4862.0
2017-05-12 11:05:00,32.91,32.96,32.9,32.95,8289.0,32.91,32.96,32.9,32.95,8289.0
2017-05-12 11:10:00,32.95,32.96,32.92,32.92,10122.0,32.95,32.96,32.92,32.92,10122.0
2017-05-12 11:15:00,32.91,32.95,32.91,32.93,7153.0,32.91,32.95,32.91,32.93,7153.0
2017-05-12 11:20:00,32.93,32.93,32.9,32.91,4108.0,32.93,32.93,32.9,32.91,4108.0
2017-05-12 11:25:00,32.9,32.91,32.9,32.91,7636.0,32.9,32.91,32.9,32.91,7636.0
2017-05-12 11:30:00,32.91,32.93,32.9,32.93,10347.0,32.91,32.93,32.9,32.93,10347.0
2017-05-12 11:35:00,32.93,32.93,32.92,32.93,100.0,32.93,32.93,32.92,32.93,100.0
2017-05-12 11:40:00,32.92,32.92,32.91,32.91,3700.0,32.92,32.92,32.91,32.91,3700.0
2017-05-12 11:45:00,32.91,32.92,32.9,32.92,10819.0,32.91,32.92,32.9,32.92,10819.0
2017-05-12 11:50:00,32.91,32.96,32.91,32.95,8308.0,32.91,32.96,32.91,32.95,8308.0
2017-05-12 11:55:00,32.95,32.96,32.94,32.95,9453.0,32.95,32.96,32.94,32.95,9453.0
2017-05-12 12:00:00,32.95,32.96,32.93,32.93,2797.0,32.95,32.96,32.93,32.93,2797.0
2017-05-12 12:05:00,32.94,32.94,32.92,32.92,2300.0,32.94,32.94,32.92,32.92,2300.0
2017-05-12 12:10:00,32.92,32.92,32.9,32.92,6362.0,32.92,32.92,32.9,32.92,6362.0
2017-05-12 12:15:00,32.93,32.93,32.91,32.91,1000.0,32.93,32.93,32.91,32.91,1000.0
2017-05-12 12:20:00,32.92,32.95,32.92,32.94,3300.0,32.92,32.95,32.92,32.94,3300.0
2017-05-12 12:25:00,32.94,32.96,32.93,32.95,1700.0,32.94,32.96,32.93,32.95,1700.0
2017-05-12 12:30:00,32.94,32.94,32.93,32.94,2079.0,32.94,32.94,32.93,32.94,2079.0
2017-05-12 12:35:00,32.93,32.96,32.93,32.95,2900.0,32.93,32.96,32.93,32.95,2900.0
2017-05-12 12:40:00,32.96,32.97,32.95,32.97,1500.0,32.96,32.97,32.95,32.97,1500.0
2017-05-12 12:45:00,32.96,32.97,32.94,32.95,8941.0,32.96,32.97,32.94,32.95,8941.0
2017-05-12 12:50:00,32.95,32.95,32.94,32.94,781.0,32.95,32.95,32.94,32.94,781.0
2017-05-12 12:55:00,32.94,32.95,32.93,32.95,3016.0,32.94,32.95,32.93,32.95,3016.0
2017-05-12 13:00:00,32.95,32.95,32.94,32.94,2300.0,32.95,32.95,32.94,32.94,2300.0
2017-05-12 13:05:00,32.95,32.95,32.94,32.94,2200.0,32.95,32.95,32.94,32.94,2200.0
2017-05-12 13:10:00,32.94,32.95,32.94,32.95,800.0,32.94,32.95,32.94,32.95,800.0
2017-05-12 13:15:00,32.95,32.95,32.94,32.95,21869.0,32.95,32.95,32.94,32.95,21869.0
2017-05-12 13:20:00,32.95,32.95,32.94,32.95,1300.0,32.95,32.95,32.94,32.95,1300.0
2017-05-12 13:25:00,32.95,32.95,32.94,32.94,1300.0,32.95,32.95,32.94,32.94,1300.0
2017-05-12 13:30:00,32.94,32.95,32.94,32.95,1200.0,32.94,32.95,32.94,32.95,1200.0
2017-05-12 13:35:00,32.95,32.95,32.94,32.95,10446.0,32.95,32.95,32.94,32.95,10446.0
2017-05-12 13:40:00,32.94,32.95,32.93,32.94,3938.0,32.94,32.95,32.93,32.94,3938.0
2017-05-12 13:45:00,32.94,32.94,32.93,32.93,1100.0,32.94,32.94,32.93,32.93,1100.0
2017-05-12 13:50:00,32.94,32.95,32.93,32.94,6009.0,32.94,32.95,32.93,32.94,6009.0
2017-05-12 13:55:00,32.94,32.94,32.93,32.93,400.0,32.94,32.94,32.93,32.93,400.0
2017-05-12 14:00:00,32.94,32.95,32.93,32.94,3400.0,32.94,32.95,32.93,32.94,3400.0
2017-05-12 14:05:00,32.93,32.94,32.92,32.93,1929.0,32.93,32.94,32.92,32.93,1929.0
2017-05-12 14:10:00,32.92,32.92,32.91,32.91,5500.0,32.92,32.92,32.91,32.91,5500.0
2017-05-12 14:15:00,32.91,32.92,32.91,32.91,7135.0,32.91,32.92,32.91,32.91,7135.0
2017-05-12 14:20:00,32.91,32.92,32.91,32.91,1600.0,32.91,32.92,32.91,32.91,1600.0
2017-05-12 14:25:00,32.91,32.92,32.91,32.92,9890.0,32.91,32.92,32.91,32.92,9890.0
2017-05-12 14:30:00,32.91,32.93,32.9,32.93,13039.0,32.91,32.93,32.9,32.93,13039.0
2017-05-12 14:35:00,32.92,32.93,32.92,32.93,4771.0,32.92,32.93,32.92,32.93,4771.0
2017-05-12 14:40:00,32.94,32.95,32.93,32.95,5899.0,32.94,32.95,32.93,32.95,5899.0
2017-05-12 14:45:00,32.94,32.94,32.93,32.93,18539.0,32.94,32.94,32.93,32.93,18539.0
2017-05-12 14:50:00,32.92,32.93,32.92,32.93,1185.0,32.92,32.93,32.92,32.93,1185.0
2017-05-12 14:55:00,32.93,32.93,32.92,32.93,2500.0,32.93,32.93,32.92,32.93,2500.0
2017-05-12 15:00:00,32.92,32.93,32.91,32.92,4216.0,32.92,32.93,32.91,32.92,4216.0
2017-05-12 15:05:00,32.91,32.92,32.89,32.89,4400.0,32.91,32.92,32.89,32.89,4400.0
2017-05-12 15:10:00,32.89,32.9,32.88,32.89,5261.0,32.89,32.9,32.88,32.89,5261.0
2017-05-12 15:15:00,32.88,32.91,32.88,32.9,4882.0,32.88,32.91,32.88,32.9,4882.0
2017-05-12 15:20:00,32.91,32.92,32.9,32.91,3009.0,32.91,32.92,32.9,32.91,3009.0
2017-05-12 15:25:00,32.91,32.92,32.89,32.89,9799.0,32.91,32.92,32.89,32.89,9799.0
2017-05-12 15:30:00,32.9,32.91,32.88,32.9,14849.0,32.9,32.91,32.88,32.9,14849.0
2017-05-12 15:35:00,32.89,32.9,32.89,32.89,8553.0,32.89,32.9,32.89,32.89,8553.0
2017-05-12 15:40:00,32.9,32.9,32.89,32.9,13862.0,32.9,32.9,32.89,32.9,13862.0
2017-05-12 15:45:00,32.9,32.9,32.88,32.88,12333.0,32.9,32.9,32.88,32.88,12333.0
2017-05-12 15:50:00,32.89,32.89,32.86,32.87,24536.0,32.89,32.89,32.86,32.87,24536.0
2017-05-12 15:55:00,32.87,32.9,32.86,32.89,62467.0,32.87,32.9,32.86,32.89,62467.0
2017-05-15 09:30:00,33.06,33.1,32.93,33.02,20654.0,33.06,33.1,32.93,33.02,20654.0
2017-05-15 09:35:00,33.03,33.07,33.02,33.04,18707.0,33.03,33.07,33.02,33.04,18707.0
2017-05-15 09:40:00,33.04,33.05,33.01,33.03,9400.0,33.04,33.05,33.01,33.03,9400.0
2017-05-15 09:45:00,33.02,33.08,33.0,33.08,11661.0,33.02,33.08,33.0,33.08,11661.0
2017-05-15 09:50:00,33.08,33.1,33.04,33.06,20542.0,33.08,33.1,33.04,33.06,20542.0
2017-05-15 09:55:00,33.06,33.11,33.04,33.11,46467.0,33.06,33.11,33.04,33.11,46467.0
2017-05-15 10:00:00,33.12,33.19,33.11,33.16,31954.0,33.12,33.19,33.11,33.16,31954.0
2017-05-15 10:05:00,33.15,33.15,33.1,33.11,24824.0,33.15,33.15,33.1,33.11,24824.0
2017-05-15 10:10:00,33.12,33.12,33.09,33.1,14500.0,33.12,33.12,33.09,33.1,14500.0
2017-05-15 10:15:00,33.1,33.13,33.1,33.11,7563.0,33.1,33.13,33.1,33.11,7563.0
2017-05-15 10:20:00,33.11,33.12,33.06,33.06,9900.0,33.11,33.12,33.06,33.06,9900.0
2017-05-15 10:25:00,33.07,33.08,33.02,33.05,13562.0,33.07,33.08,33.02,33.05,13562.0
2017-05-15 10:30:00,33.06,33.06,33.0,33.01,9850.0,33.06,33.06,33.0,33.01,9850.0
2017-05-15 10:35:00,33.02,33.02,32.98,33.01,9733.0,33.02,33.02,32.98,33.01,9733.0
2017-05-15 10:40:00,33.02,33.02,32.97,33.0,8616.0,33.02,33.02,32.97,33.0,8616.0
2017-05-15 10:45:00,33.0,33.0,32.97,32.98,5728.0,33.0,33.0,32.97,32.98,5728.0
2017-05-15 10:50:00,32.98,33.02,32.96,32.98,29590.0,32.98,33.02,32.96,32.98,29590.0
2017-05-15 10:55:00,32.98,32.99,32.96,32.99,7402.0,32.98,32.99,32.96,32.99,7402.0
2017-05-15 11:00:00,32.99,33.01,32.99,33.01,10412.0,32.99,33.01,32.99,33.01,10412.0
2017-05-15 11:05:00,33.01,33.01,33.0,33.01,5025.0,33.01,33.01,33.0,33.01,5025.0
2017-05-15 11:10:00,33.01,33.01,32.99,33.01,11434.0,33.01,33.01,32.99,33.01,11434.0
2017-05-15 11:15:00,33.01,33.02,33.0,33.0,10660.0,33.01,33.02,33.0,33.0,10660.0
2017-05-15 11:20:00,33.0,33.01,33.0,33.01,9158.0,33.0,33.01,33.0,33.01,9158.0
2017-05-15 11:25:00,33.0,33.01,32.99,33.01,11521.0,33.0,33.01,32.99,33.01,11521.0
2017-05-15 11:30:00,33.01,33.04,33.0,33.04,9083.0,33.01,33.04,33.0,33.04,9083.0
2017-05-15 11:35:00,33.05,33.07,33.03,33.07,8840.0,33.05,33.07,33.03,33.07,8840.0
2017-05-15 11:40:00,33.07,33.08,33.05,33.08,7769.0,33.07,33.08,33.05,33.08,7769.0
2017-05-15 11:45:00,33.07,33.08,33.07,33.08,1556.0,33.07,33.08,33.07,33.08,1556.0
2017-05-15 11:50:00,33.08,33.08,33.05,33.05,10902.0,33.08,33.08,33.05,33.05,10902.0
2017-05-15 11:55:00,33.06,33.1,33.05,33.1,9640.0,33.06,33.1,33.05,33.1,9640.0
2017-05-15 12:00:00,33.11,33.13,33.1,33.11,10830.0,33.11,33.13,33.1,33.11,10830.0
2017-05-15 12:05:00,33.1,33.12,33.08,33.12,7131.0,33.1,33.12,33.08,33.12,7131.0
2017-05-15 12:10:00,33.11,33.14,33.11,33.13,7313.0,33.11,33.14,33.11,33.13,7313.0
2017-05-15 12:15:00,33.13,33.13,33.11,33.12,2871.0,33.13,33.13,33.11,33.12,2871.0
2017-05-15 12:20:00,33.12,33.12,33.11,33.11,1990.0,33.12,33.12,33.11,33.11,1990.0
2017-05-15 12:25:00,33.12,33.12,33.1,33.11,5542.0,33.12,33.12,33.1,33.11,5542.0
2017-05-15 12:30:00,33.11,33.11,33.09,33.09,4757.0,33.11,33.11,33.09,33.09,4757.0
2017-05-15 12:35:00,33.1,33.13,33.09,33.13,6086.0,33.1,33.13,33.09,33.13,6086.0
2017-05-15 12:40:00,33.12,33.13,33.11,33.12,5300.0,33.12,33.13,33.11,33.12,5300.0
2017-05-15 12:45:00,33.11,33.12,33.1,33.1,8000.0,33.11,33.12,33.1,33.1,8000.0
2017-05-15 12:50:00,33.11,33.13,33.08,33.13,12833.0,33.11,33.13,33.08,33.13,12833.0
2017-05-15 12:55:00,33.14,33.14,33.11,33.12,7558.0,33.14,33.14,33.11,33.12,7558.0
2017-05-15 13:00:00,33.11,33.12,33.1,33.1,12545.0,33.11,33.12,33.1,33.1,12545.0
2017-05-15 13:05:00,33.09,33.11,33.08,33.09,10291.0,33.09,33.11,33.08,33.09,10291.0
2017-05-15 13:10:00,33.09,33.12,33.09,33.09,24830.0,33.09,33.12,33.09,33.09,24830.0
2017-05-15 13:15:00,33.09,33.1,33.09,33.1,5491.0,33.09,33.1,33.09,33.1,5491.0
2017-05-15 13:20:00,33.1,33.13,33.1,33.12,7016.0,33.1,33.13,33.1,33.12,7016.0
2017-05-15 13:25:00,33.11,33.13,33.11,33.13,7075.0,33.11,33.13,33.11,33.13,7075.0
2017-05-15 13:30:00,33.13,33.14,33.12,33.13,21730.0,33.13,33.14,33.12,33.13,21730.0
2017-05-15 13:35:00,33.13,33.14,33.12,33.13,14899.0,33.13,33.14,33.12,33.13,14899.0
2017-05-15 13:40:00,33.14,33.14,33.13,33.14,700.0,33.14,33.14,33.13,33.14,700.0
2017-05-15 13:45:00,33.13,33.14,33.11,33.13,12895.0,33.13,33.14,33.11,33.13,12895.0
2017-05-15 13:50:00,33.13,33.13,33.12,33.13,700.0,33.13,33.13,33.12,33.13,700.0
2017-05-15 13:55:00,33.13,33.13,33.11,33.13,16289.0,33.13,33.13,33.11,33.13,16289.0
2017-05-15 14:00:00,33.14,33.14,33.12,33.12,13821.0,33.14,33.14,33.12,33.12,13821.0
2017-05-15 14:05:00,33.12,33.14,33.1,33.13,16690.0,33.12,33.14,33.1,33.13,16690.0
2017-05-15 14:10:00,33.13,33.13,33.12,33.13,8148.0,33.13,33.13,33.12,33.13,8148.0
2017-05-15 14:15:00,33.13,33.15,33.12,33.15,19830.0,33.13,33.15,33.12,33.15,19830.0
2017-05-15 14:20:00,33.13,33.14,33.11,33.13,7778.0,33.13,33.14,33.11,33.13,7778.0
2017-05-15 14:25:00,33.13,33.13,33.08,33.08,20648.0,33.13,33.13,33.08,33.08,20648.0
2017-05-15 14:30:00,33.08,33.11,33.08,33.11,5876.0,33.08,33.11,33.08,33.11,5876.0
2017-05-15 14:35:00,33.1,33.11,33.08,33.09,7243.0,33.1,33.11,33.08,33.09,7243.0
2017-05-15 14:40:00,33.1,33.1,33.09,33.09,1397.0,33.1,33.1,33.09,33.09,1397.0
2017-05-15 14:45:00,33.09,33.13,33.09,33.13,10105.0,33.09,33.13,33.09,33.13,10105.0
2017-05-15 14:50:00,33.13,33.13,33.11,33.13,4916.0,33.13,33.13,33.11,33.13,4916.0
2017-05-15 14:55:00,33.13,33.13,33.09,33.09,10747.0,33.13,33.13,33.09,33.09,10747.0
2017-05-15 15:00:00,33.1,33.1,33.09,33.09,2520.0,33.1,33.1,33.09,33.09,2520.0
2017-05-15 15:05:00,33.09,33.12,33.08,33.11,18385.0,33.09,33.12,33.08,33.11,18385.0
2017-05-15 15:10:00,33.12,33.12,33.09,33.09,4928.0,33.12,33.12,33.09,33.09,4928.0
2017-05-15 15:15:00,33.09,33.1,33.08,33.09,9771.0,33.09,33.1,33.08,33.09,9771.0
2017-05-15 15:20:00,33.09,33.09,33.08,33.09,8462.0,33.09,33.09,33.08,33.09,8462.0
2017-05-15 15:25:00,33.09,33.11,33.08,33.11,8382.0,33.09,33.11,33.08,33.11,8382.0
2017-05-15 15:30:00,33.11,33.11,33.09,33.11,17469.0,33.11,33.11,33.09,33.11,17469.0
2017-05-15 15:35:00,33.11,33.11,33.08,33.08,13276.0,33.11,33.11,33.08,33.08,13276.0
2017-05-15 15:40:00,33.08,33.09,33.08,33.08,10403.0,33.08,33.09,33.08,33.08,10403.0
2017-05-15 15:45:00,33.09,33.13,33.08,33.13,39589.0,33.09,33.13,33.08,33.13,39589.0
2017-05-15 15:50:00,33.13,33.15,33.12,33.14,59554.0,33.13,33.15,33.12,33.14,59554.0
2017-05-15 15:55:00,33.14,33.16,33.11,33.15,144280.0,33.14,33.16,33.11,33.15,144280.0
2017-05-16 09:30:00,33.25,33.25,33.16,33.22,33846.0,33.25,33.25,33.16,33.22,33846.0
2017-05-16 09:35:00,33.22,33.28,33.21,33.27,20699.0,33.22,33.28,33.21,33.27,20699.0
2017-05-16 09:40:00,33.27,33.31,33.25,33.27,15554.0,33.27,33.31,33.25,33.27,15554.0
2017-05-16 09:45:00,33.26,33.31,33.26,33.31,7000.0,33.26,33.31,33.26,33.31,7000.0
2017-05-16 09:50:00,33.31,33.31,33.26,33.27,5776.0,33.31,33.31,33.26,33.27,5776.0
2017-05-16 09:55:00,33.26,33.27,33.23,33.24,6575.0,33.26,33.27,33.23,33.24,6575.0
2017-05-16 10:00:00,33.23,33.26,33.21,33.21,6196.0,33.23,33.26,33.21,33.21,6196.0
2017-05-16 10:05:00,33.22,33.23,33.21,33.21,4700.0,33.22,33.23,33.21,33.21,4700.0
2017-05-16 10:10:00,33.21,33.22,33.2,33.22,6395.0,33.21,33.22,33.2,33.22,6395.0
2017-05-16 10:15:00,33.22,33.22,33.18,33.18,4010.0,33.22,33.22,33.18,33.18,4010.0
2017-05-16 10:20:00,33.19,33.19,33.14,33.14,43377.0,33.19,33.19,33.14,33.14,43377.0
2017-05-16 10:25:00,33.15,33.15,33.09,33.09,12346.0,33.15,33.15,33.09,33.09,12346.0
2017-05-16 10:30:00,33.09,33.1,33.04,33.08,14776.0,33.09,33.1,33.04,33.08,14776.0
2017-05-16 10:35:00,33.08,33.08,33.03,33.04,10634.0,33.08,33.08,33.03,33.04,10634.0
2017-05-16 10:40:00,33.05,33.06,33.03,33.05,10400.0,33.05,33.06,33.03,33.05,10400.0
2017-05-16 10:45:00,33.06,33.08,33.06,33.07,4279.0,33.06,33.08,33.06,33.07,4279.0
2017-05-16 10:50:00,33.06,33.13,33.05,33.11,7884.0,33.06,33.13,33.05,33.11,7884.0
2017-05-16 10:55:00,33.11,33.14,33.1,33.13,7955.0,33.11,33.14,33.1,33.13,7955.0
2017-05-16 11:00:00,33.12,33.15,33.1,33.15,5800.0,33.12,33.15,33.1,33.15,5800.0
2017-05-16 11:05:00,33.15,33.17,33.15,33.16,2650.0,33.15,33.17,33.15,33.16,2650.0
2017-05-16 11:10:00,33.16,33.17,33.15,33.15,6354.0,33.16,33.17,33.15,33.15,6354.0
2017-05-16 11:15:00,33.15,33.16,33.14,33.14,3700.0,33.15,33.16,33.14,33.14,3700.0
2017-05-16 11:20:00,33.15,33.17,33.14,33.16,13135.0,33.15,33.17,33.14,33.16,13135.0
2017-05-16 11:25:00,33.16,33.18,33.15,33.17,5428.0,33.16,33.18,33.15,33.17,5428.0
2017-05-16 11:30:00,33.17,33.18,33.14,33.16,8000.0,33.17,33.18,33.14,33.16,8000.0
2017-05-16 11:35:00,33.15,33.16,33.14,33.15,5090.0,33.15,33.16,33.14,33.15,5090.0
2017-05-16 11:40:00,33.14,33.15,33.12,33.13,8672.0,33.14,33.15,33.12,33.13,8672.0
2017-05-16 11:45:00,33.13,33.13,33.12,33.13,7623.0,33.13,33.13,33.12,33.13,7623.0
2017-05-16 11:50:00,33.13,33.16,33.12,33.16,11105.0,33.13,33.16,33.12,33.16,11105.0
2017-05-16 11:55:00,33.15,33.16,33.13,33.14,11221.0,33.15,33.16,33.13,33.14,11221.0
2017-05-16 12:00:00,33.13,33.14,33.12,33.13,5086.0,33.13,33.14,33.12,33.13,5086.0
2017-05-16 12:05:00,33.13,33.14,33.11,33.13,5363.0,33.13,33.14,33.11,33.13,5363.0
2017-05-16 12:10:00,33.13,33.14,33.12,33.12,7600.0,33.13,33.14,33.12,33.12,7600.0
2017-05-16 12:15:00,33.13,33.14,33.13,33.14,2100.0,33.13,33.14,33.13,33.14,2100.0
2017-05-16 12:20:00,33.14,33.15,33.13,33.15,5770.0,33.14,33.15,33.13,33.15,5770.0
2017-05-16 12:25:00,33.15,33.17,33.15,33.17,3027.0,33.15,33.17,33.15,33.17,3027.0
2017-05-16 12:30:00,33.16,33.16,33.13,33.13,3105.0,33.16,33.16,33.13,33.13,3105.0
2017-05-16 12:35:00,33.13,33.15,33.13,33.15,4000.0,33.13,33.15,33.13,33.15,4000.0
2017-05-16 12:40:00,33.15,33.15,33.14,33.15,1790.0,33.15,33.15,33.14,33.15,1790.0
2017-05-16 12:45:00,33.15,33.17,33.15,33.15,5188.0,33.15,33.17,33.15,33.15,5188.0
2017-05-16 12:50:00,33.16,33.18,33.16,33.18,4543.0,33.16,33.18,33.16,33.18,4543.0
2017-05-16 12:55:00,33.18,33.18,33.17,33.18,800.0,33.18,33.18,33.17,33.18,800.0
2017-05-16 13:00:00,33.17,33.18,33.16,33.17,4000.0,33.17,33.18,33.16,33.17,4000.0
2017-05-16 13:05:00,33.17,33.18,33.16,33.17,5618.0,33.17,33.18,33.16,33.17,5618.0
2017-05-16 13:10:00,33.18,33.19,33.17,33.19,3000.0,33.18,33.19,33.17,33.19,3000.0
2017-05-16 13:15:00,33.18,33.19,33.18,33.19,1300.0,33.18,33.19,33.18,33.19,1300.0
2017-05-16 13:20:00,33.19,33.19,33.18,33.19,6400.0,33.19,33.19,33.18,33.19,6400.0
2017-05-16 13:25:00,33.18,33.19,33.17,33.18,3445.0,33.18,33.19,33.17,33.18,3445.0
2017-05-16 13:30:00,33.17,33.18,33.17,33.17,2400.0,33.17,33.18,33.17,33.17,2400.0
2017-05-16 13:35:00,33.17,33.17,33.16,33.16,2507.0,33.17,33.17,33.16,33.16,2507.0
2017-05-16 13:40:00,33.16,33.18,33.16,33.17,5123.0,33.16,33.18,33.16,33.17,5123.0
2017-05-16 13:45:00,33.18,33.21,33.18,33.18,13677.0,33.18,33.21,33.18,33.18,13677.0
2017-05-16 13:50:00,33.18,33.19,33.18,33.18,4919.0,33.18,33.19,33.18,33.18,4919.0
2017-05-16 13:55:00,33.19,33.19,33.17,33.17,2200.0,33.19,33.19,33.17,33.17,2200.0
2017-05-16 14:00:00,33.18,33.18,33.17,33.17,1400.0,33.18,33.18,33.17,33.17,1400.0
2017-05-16 14:05:00,33.18,33.19,33.17,33.19,3600.0,33.18,33.19,33.17,33.19,3600.0
2017-05-16 14:10:00,33.18,33.18,33.17,33.18,5502.0,33.18,33.18,33.17,33.18,5502.0
2017-05-16 14:15:00,33.19,33.2,33.18,33.18,6815.0,33.19,33.2,33.18,33.18,6815.0
2017-05-16 14:20:00,33.18,33.19,33.17,33.17,3600.0,33.18,33.19,33.17,33.17,3600.0
2017-05-16 14:25:00,33.18,33.18,33.15,33.16,3900.0,33.18,33.18,33.15,33.16,3900.0
2017-05-16 14:30:00,33.16,33.18,33.15,33.18,16600.0,33.16,33.18,33.15,33.18,16600.0
2017-05-16 14:35:00,33.18,33.19,33.17,33.19,5200.0,33.18,33.19,33.17,33.19,5200.0
2017-05-16 14:40:00,33.19,33.2,33.18,33.19,8185.0,33.19,33.2,33.18,33.19,8185.0
2017-05-16 14:45:00,33.19,33.2,33.19,33.2,8000.0,33.19,33.2,33.19,33.2,8000.0
2017-05-16 14:50:00,33.2,33.2,33.18,33.2,18300.0,33.2,33.2,33.18,33.2,18300.0
2017-05-16 14:55:00,33.19,33.2,33.19,33.19,2684.0,33.19,33.2,33.19,33.19,2684.0
2017-05-16 15:00:00,33.2,33.22,33.19,33.22,10820.0,33.2,33.22,33.19,33.22,10820.0
2017-05-16 15:05:00,33.22,33.23,33.19,33.2,26029.0,33.22,33.23,33.19,33.2,26029.0
2017-05-16 15:10:00,33.19,33.2,33.18,33.19,12336.0,33.19,33.2,33.18,33.19,12336.0
2017-05-16 15:15:00,33.19,33.21,33.18,33.2,18828.0,33.19,33.21,33.18,33.2,18828.0
2017-05-16 15:20:00,33.2,33.21,33.19,33.2,20993.0,33.2,33.21,33.19,33.2,20993.0
2017-05-16 15:25:00,33.2,33.22,33.17,33.22,24982.0,33.2,33.22,33.17,33.22,24982.0
2017-05-16 15:30:00,33.22,33.23,33.21,33.22,16672.0,33.22,33.23,33.21,33.22,16672.0
2017-05-16 15:35:00,33.22,33.26,33.21,33.23,30512.0,33.22,33.26,33.21,33.23,30512.0
2017-05-16 15:40:00,33.23,33.25,33.22,33.22,48411.0,33.23,33.25,33.22,33.22,48411.0
2017-05-16 15:45:00,33.22,33.24,33.2,33.24,26978.0,33.22,33.24,33.2,33.24,26978.0
2017-05-16 15:50:00,33.25,33.26,33.23,33.24,62112.0,33.25,33.26,33.23,33.24,62112.0
2017-05-16 15:55:00,33.25,33.26,33.23,33.25,63993.0,33.25,33.26,33.23,33.25,63993.0
2017-05-17 09:30:00,32.92,33.05,32.89,32.97,18429.0,32.92,33.05,32.89,32.97,18429.0
2017-05-17 09:35:00,32.93,32.99,32.9,32.91,11277.0,32.93,32.99,32.9,32.91,11277.0
2017-05-17 09:40:00,32.93,32.96,32.92,32.93,15809.0,32.93,32.96,32.92,32.93,15809.0
2017-05-17 09:45:00,32.94,32.97,32.92,32.94,13173.0,32.94,32.97,32.92,32.94,13173.0
2017-05-17 09:50:00,32.93,32.93,32.85,32.9,44615.0,32.93,32.93,32.85,32.9,44615.0
2017-05-17 09:55:00,32.9,32.92,32.87,32.9,34376.0,32.9,32.92,32.87,32.9,34376.0
2017-05-17 10:00:00,32.91,32.92,32.79,32.8,19532.0,32.91,32.92,32.79,32.8,19532.0
2017-05-17 10:05:00,32.79,32.83,32.75,32.83,17754.0,32.79,32.83,32.75,32.83,17754.0
2017-05-17 10:10:00,32.83,32.84,32.75,32.77,6786.0,32.83,32.84,32.75,32.77,6786.0
2017-05-17 10:15:00,32.77,32.82,32.77,32.8,3200.0,32.77,32.82,32.77,32.8,3200.0
2017-05-17 10:20:00,32.81,32.82,32.8,32.8,7719.0,32.81,32.82,32.8,32.8,7719.0
2017-05-17 10:25:00,32.8,32.81,32.77,32.8,6928.0,32.8,32.81,32.77,32.8,6928.0
2017-05-17 10:30:00,32.8,32.81,32.75,32.79,34136.0,32.8,32.81,32.75,32.79,34136.0
2017-05-17 10:35:00,32.79,32.81,32.76,32.81,27841.0,32.79,32.81,32.76,32.81,27841.0
2017-05-17 10:40:00,32.8,32.84,32.77,32.83,13172.0,32.8,32.84,32.77,32.83,13172.0
2017-05-17 10:45:00,32.83,32.87,32.82,32.85,17682.0,32.83,32.87,32.82,32.85,17682.0
2017-05-17 10:50:00,32.85,32.86,32.79,32.8,13406.0,32.85,32.86,32.79,32.8,13406.0
2017-05-17 10:55:00,32.8,32.8,32.75,32.76,18934.0,32.8,32.8,32.75,32.76,18934.0
2017-05-17 11:00:00,32.77,32.79,32.72,32.72,17814.0,32.77,32.79,32.72,32.72,17814.0
2017-05-17 11:05:00,32.73,32.75,32.72,32.73,7690.0,32.73,32.75,32.72,32.73,7690.0
2017-05-17 11:10:00,32.72,32.81,32.72,32.79,13763.0,32.72,32.81,32.72,32.79,13763.0
2017-05-17 11:15:00,32.78,32.84,32.78,32.82,14354.0,32.78,32.84,32.78,32.82,14354.0
2017-05-17 11:20:00,32.82,32.83,32.78,32.79,8865.0,32.82,32.83,32.78,32.79,8865.0
2017-05-17 11:25:00,32.79,32.81,32.75,32.76,5526.0,32.79,32.81,32.75,32.76,5526.0
2017-05-17 11:30:00,32.76,32.8,32.74,32.74,46370.0,32.76,32.8,32.74,32.74,46370.0
2017-05-17 11:35:00,32.74,32.76,32.72,32.76,8201.0,32.74,32.76,32.72,32.76,8201.0
2017-05-17 11:40:00,32.76,32.78,32.75,32.75,5345.0,32.76,32.78,32.75,32.75,5345.0
2017-05-17 11:45:00,32.75,32.76,32.74,32.74,7100.0,32.75,32.76,32.74,32.74,7100.0
2017-05-17 11:50:00,32.75,32.8,32.74,32.76,14913.0,32.75,32.8,32.74,32.76,14913.0
2017-05-17 11:55:00,32.76,32.79,32.74,32.78,11687.0,32.76,32.79,32.74,32.78,11687.0
2017-05-17 12:00:00,32.78,32.83,32.78,32.82,11700.0,32.78,32.83,32.78,32.82,11700.0
2017-05-17 12:05:00,32.81,32.83,32.8,32.83,11001.0,32.81,32.83,32.8,32.83,11001.0
2017-05-17 12:10:00,32.82,32.83,32.79,32.8,4500.0,32.82,32.83,32.79,32.8,4500.0
2017-05-17 12:15:00,32.8,32.8,32.78,32.78,9152.0,32.8,32.8,32.78,32.78,9152.0
2017-05-17 12:20:00,32.78,32.8,32.78,32.78,9867.0,32.78,32.8,32.78,32.78,9867.0
2017-05-17 12:25:00,32.79,32.79,32.77,32.77,5123.0,32.79,32.79,32.77,32.77,5123.0
2017-05-17 12:30:00,32.78,32.78,32.75,32.77,8002.0,32.78,32.78,32.75,32.77,8002.0
2017-05-17 12:35:00,32.78,32.8,32.77,32.8,12860.0,32.78,32.8,32.77,32.8,12860.0
2017-05-17 12:40:00,32.8,32.8,32.78,32.79,2649.0,32.8,32.8,32.78,32.79,2649.0
2017-05-17 12:45:00,32.79,32.81,32.78,32.79,5711.0,32.79,32.81,32.78,32.79,5711.0
2017-05-17 12:50:00,32.8,32.81,32.79,32.8,5004.0,32.8,32.81,32.79,32.8,5004.0
2017-05-17 12:55:00,32.81,32.84,32.81,32.84,6447.0,32.81,32.84,32.81,32.84,6447.0
2017-05-17 13:00:00,32.83,32.84,32.8,32.8,10738.0,32.83,32.84,32.8,32.8,10738.0
2017-05-17 13:05:00,32.8,32.81,32.79,32.8,4571.0,32.8,32.81,32.79,32.8,4571.0
2017-05-17 13:10:00,32.8,32.81,32.8,32.8,4672.0,32.8,32.81,32.8,32.8,4672.0
2017-05-17 13:15:00,32.81,32.82,32.8,32.8,5600.0,32.81,32.82,32.8,32.8,5600.0
2017-05-17 13:20:00,32.8,32.82,32.8,32.82,3610.0,32.8,32.82,32.8,32.82,3610.0
2017-05-17 13:25:00,32.81,32.83,32.79,32.83,6152.0,32.81,32.83,32.79,32.83,6152.0
2017-05-17 13:30:00,32.82,32.84,32.82,32.84,4460.0,32.82,32.84,32.82,32.84,4460.0
2017-05-17 13:35:00,32.84,32.84,32.83,32.83,3894.0,32.84,32.84,32.83,32.83,3894.0
2017-05-17 13:40:00,32.82,32.82,32.8,32.8,3400.0,32.82,32.82,32.8,32.8,3400.0
2017-05-17 13:45:00,32.79,32.81,32.78,32.81,6912.0,32.79,32.81,32.78,32.81,6912.0
2017-05-17 13:50:00,32.81,32.81,32.77,32.79,9341.0,32.81,32.81,32.77,32.79,9341.0
2017-05-17 13:55:00,32.79,32.8,32.76,32.78,9297.0,32.79,32.8,32.76,32.78,9297.0
2017-05-17 14:00:00,32.77,32.8,32.77,32.79,6001.0,32.77,32.8,32.77,32.79,6001.0
2017-05-17 14:05:00,32.79,32.79,32.76,32.77,3616.0,32.79,32.79,32.76,32.77,3616.0
2017-05-17 14:10:00,32.76,32.76,32.73,32.73,6478.0,32.76,32.76,32.73,32.73,6478.0
2017-05-17 14:15:00,32.73,32.74,32.7,32.7,7999.0,32.73,32.74,32.7,32.7,7999.0
2017-05-17 14:20:00,32.71,32.72,32.65,32.66,5411.0,32.71,32.72,32.65,32.66,5411.0
2017-05-17 14:25:00,32.67,32.7,32.63,32.64,10394.0,32.67,32.7,32.63,32.64,10394.0
2017-05-17 14:30:00,32.65,32.66,32.63,32.63,6136.0,32.65,32.66,32.63,32.63,6136.0
2017-05-17 14:35:00,32.63,32.64,32.61,32.62,5300.0,32.63,32.64,32.61,32.62,5300.0
2017-05-17 14:40:00,32.61,32.64,32.59,32.59,8800.0,32.61,32.64,32.59,32.59,8800.0
2017-05-17 14:45:00,32.59,32.6,32.55,32.59,6431.0,32.59,32.6,32.55,32.59,6431.0
2017-05-17 14:50:00,32.58,32.62,32.58,32.61,19633.0,32.58,32.62,32.58,32.61,19633.0
2017-05-17 14:55:00,32.61,32.62,32.58,32.58,24716.0,32.61,32.62,32.58,32.58,24716.0
2017-05-17 15:00:00,32.58,32.59,32.56,32.57,8490.0,32.58,32.59,32.56,32.57,8490.0
2017-05-17 15:05:00,32.56,32.57,32.53,32.55,19797.0,32.56,32.57,32.53,32.55,19797.0
2017-05-17 15:10:00,32.55,32.55,32.5,32.53,12986.0,32.55,32.55,32.5,32.53,12986.0
2017-05-17 15:15:00,32.53,32.56,32.52,32.55,13826.0,32.53,32.56,32.52,32.55,13826.0
2017-05-17 15:20:00,32.55,32.58,32.54,32.55,16742.0,32.55,32.58,32.54,32.55,16742.0
2017-05-17 15:25:00,32.55,32.55,32.51,32.51,13726.0,32.55,32.55,32.51,32.51,13726.0
2017-05-17 15:30:00,32.51,32.56,32.5,32.52,16775.0,32.51,32.56,32.5,32.52,16775.0
2017-05-17 15:35:00,32.52,32.55,32.51,32.52,18741.0,32.52,32.55,32.51,32.52,18741.0
2017-05-17 15:40:00,32.51,32.53,32.45,32.47,32859.0,32.51,32.53,32.45,32.47,32859.0
2017-05-17 15:45:00,32.47,32.51,32.43,32.46,52186.0,32.47,32.51,32.43,32.46,52186.0
2017-05-17 15:50:00,32.47,32.47,32.41,32.41,60026.0,32.47,32.47,32.41,32.41,60026.0
2017-05-17 15:55:00,32.41,32.43,32.39,32.39,161269.0,32.41,32.43,32.39,32.39,161269.0
2017-05-18 09:30:00,32.28,32.42,32.1,32.14,35182.0,32.28,32.42,32.1,32.14,35182.0
2017-05-18 09:35:00,32.13,32.28,32.07,32.28,20260.0,32.13,32.28,32.07,32.28,20260.0
2017-05-18 09:40:00,32.29,32.34,32.24,32.25,23950.0,32.29,32.34,32.24,32.25,23950.0
2017-05-18 09:45:00,32.26,32.43,32.26,32.38,12790.0,32.26,32.43,32.26,32.38,12790.0
2017-05-18 09:50:00,32.39,32.42,32.35,32.36,27267.0,32.39,32.42,32.35,32.36,27267.0
2017-05-18 09:55:00,32.35,32.35,32.24,32.24,14801.0,32.35,32.35,32.24,32.24,14801.0
2017-05-18 10:00:00,32.24,32.39,32.24,32.38,27960.0,32.24,32.39,32.24,32.38,27960.0
2017-05-18 10:05:00,32.39,32.39,32.31,32.38,18014.0,32.39,32.39,32.31,32.38,18014.0
2017-05-18 10:10:00,32.38,32.42,32.34,32.41,17800.0,32.38,32.42,32.34,32.41,17800.0
2017-05-18 10:15:00,32.41,32.47,32.37,32.45,21641.0,32.41,32.47,32.37,32.45,21641.0
2017-05-18 10:20:00,32.44,32.45,32.41,32.44,20200.0,32.44,32.45,32.41,32.44,20200.0
2017-05-18 10:25:00,32.43,32.49,32.42,32.46,18602.0,32.43,32.49,32.42,32.46,18602.0
2017-05-18 10:30:00,32.47,32.57,32.46,32.55,28443.0,32.47,32.57,32.46,32.55,28443.0
2017-05-18 10:35:00,32.55,32.63,32.55,32.63,25988.0,32.55,32.63,32.55,32.63,25988.0
2017-05-18 10:40:00,32.63,32.64,32.57,32.58,20990.0,32.63,32.64,32.57,32.58,20990.0
2017-05-18 10:45:00,32.58,32.61,32.53,32.61,17795.0,32.58,32.61,32.53,32.61,17795.0
2017-05-18 10:50:00,32.6,32.65,32.58,32.65,9919.0,32.6,32.65,32.58,32.65,9919.0
2017-05-18 10:55:00,32.64,32.66,32.61,32.64,12155.0,32.64,32.66,32.61,32.64,12155.0
2017-05-18 11:00:00,32.65,32.66,32.64,32.65,9034.0,32.65,32.66,32.64,32.65,9034.0
2017-05-18 11:05:00,32.65,32.69,32.62,32.68,16552.0,32.65,32.69,32.62,32.68,16552.0
2017-05-18 11:10:00,32.68,32.69,32.66,32.67,10126.0,32.68,32.69,32.66,32.67,10126.0
2017-05-18 11:15:00,32.66,32.7,32.66,32.7,11415.0,32.66,32.7,32.66,32.7,11415.0
2017-05-18 11:20:00,32.7,32.7,32.6,32.62,47984.0,32.7,32.7,32.6,32.62,47984.0
2017-05-18 11:25:00,32.63,32.63,32.54,32.57,76951.0,32.63,32.63,32.54,32.57,76951.0
2017-05-18 11:30:00,32.57,32.63,32.57,32.6,36797.0,32.57,32.63,32.57,32.6,36797.0
2017-05-18 11:35:00,32.59,32.59,32.54,32.56,16941.0,32.59,32.59,32.54,32.56,16941.0
2017-05-18 11:40:00,32.55,32.56,32.43,32.43,55296.0,32.55,32.56,32.43,32.43,55296.0
2017-05-18 11:45:00,32.43,32.48,32.38,32.42,44686.0,32.43,32.48,32.38,32.42,44686.0
2017-05-18 11:50:00,32.43,32.47,32.38,32.38,24204.0,32.43,32.47,32.38,32.38,24204.0
2017-05-18 11:55:00,32.39,32.43,32.39,32.4,9512.0,32.39,32.43,32.39,32.4,9512.0
2017-05-18 12:00:00,32.4,32.4,32.33,32.33,6935.0,32.4,32.4,32.33,32.33,6935.0
2017-05-18 12:05:00,32.34,32.35,32.29,32.31,9435.0,32.34,32.35,32.29,32.31,9435.0
2017-05-18 12:10:00,32.31,32.34,32.3,32.32,12442.0,32.31,32.34,32.3,32.32,12442.0
2017-05-18 12:15:00,32.33,32.33,32.29,32.3,6400.0,32.33,32.33,32.29,32.3,6400.0
2017-05-18 12:20:00,32.3,32.33,32.3,32.33,7344.0,32.3,32.33,32.3,32.33,7344.0
2017-05-18 12:25:00,32.32,32.36,32.32,32.34,7492.0,32.32,32.36,32.32,32.34,7492.0
2017-05-18 12:30:00,32.34,32.38,32.34,32.34,12398.0,32.34,32.38,32.34,32.34,12398.0
2017-05-18 12:35:00,32.34,32.34,32.31,32.32,7644.0,32.34,32.34,32.31,32.32,7644.0
2017-05-18 12:40:00,32.32,32.36,32.31,32.33,14312.0,32.32,32.36,32.31,32.33,14312.0
2017-05-18 12:45:00,32.33,32.34,32.29,32.31,21230.0,32.33,32.34,32.29,32.31,21230.0
2017-05-18 12:50:00,32.31,32.33,32.3,32.31,8156.0,32.31,32.33,32.3,32.31,8156.0
2017-05-18 12:55:00,32.31,32.33,32.3,32.32,7050.0,32.31,32.33,32.3,32.32,7050.0
2017-05-18 13:00:00,32.33,32.34,32.3,32.3,10333.0,32.33,32.34,32.3,32.3,10333.0
2017-05-18 13:05:00,32.3,32.64,32.29,32.3,111721.0,32.3,32.64,32.29,32.3,111721.0
2017-05-18 13:10:00,32.3,32.32,32.28,32.28,11774.0,32.3,32.32,32.28,32.28,11774.0
2017-05-18 13:15:00,32.29,32.36,32.29,32.34,12644.0,32.29,32.36,32.29,32.34,12644.0
2017-05-18 13:20:00,32.33,32.35,32.26,32.33,47494.0,32.33,32.35,32.26,32.33,47494.0
2017-05-18 13:25:00,32.33,32.34,32.32,32.33,9943.0,32.33,32.34,32.32,32.33,9943.0
2017-05-18 13:30:00,32.32,32.33,32.29,32.32,10524.0,32.32,32.33,32.29,32.32,10524.0
2017-05-18 13:35:00,32.32,32.33,32.3,32.31,7178.0,32.32,32.33,32.3,32.31,7178.0
2017-05-18 13:40:00,32.31,32.38,32.31,32.35,14296.0,32.31,32.38,32.31,32.35,14296.0
2017-05-18 13:45:00,32.34,32.35,32.34,32.34,6453.0,32.34,32.35,32.34,32.34,6453.0
2017-05-18 13:50:00,32.34,32.39,32.34,32.38,9826.0,32.34,32.39,32.34,32.38,9826.0
2017-05-18 13:55:00,32.38,32.4,32.34,32.35,27208.0,32.38,32.4,32.34,32.35,27208.0
2017-05-18 14:00:00,32.36,32.43,32.34,32.41,19101.0,32.36,32.43,32.34,32.41,19101.0
2017-05-18 14:05:00,32.42,32.45,32.41,32.44,9525.0,32.42,32.45,32.41,32.44,9525.0
2017-05-18 14:10:00,32.44,32.44,32.41,32.43,16012.0,32.44,32.44,32.41,32.43,16012.0
2017-05-18 14:15:00,32.43,32.43,32.39,32.4,6274.0,32.43,32.43,32.39,32.4,6274.0
2017-05-18 14:20:00,32.39,32.44,32.39,32.42,9746.0,32.39,32.44,32.39,32.42,9746.0
2017-05-18 14:25:00,32.43,32.44,32.39,32.4,50337.0,32.43,32.44,32.39,32.4,50337.0
2017-05-18 14:30:00,32.38,32.41,32.38,32.38,51186.0,32.38,32.41,32.38,32.38,51186.0
2017-05-18 14:35:00,32.38,32.4,32.37,32.38,16487.0,32.38,32.4,32.37,32.38,16487.0
2017-05-18 14:40:00,32.37,32.38,32.35,32.38,11724.0,32.37,32.38,32.35,32.38,11724.0
2017-05-18 14:45:00,32.38,32.39,32.36,32.36,7742.0,32.38,32.39,32.36,32.36,7742.0
2017-05-18 14:50:00,32.37,32.37,32.35,32.36,5213.0,32.37,32.37,32.35,32.36,5213.0
2017-05-18 14:55:00,32.35,32.36,32.3,32.3,29414.0,32.35,32.36,32.3,32.3,29414.0
2017-05-18 15:00:00,32.3,32.32,32.3,32.3,14216.0,32.3,32.32,32.3,32.3,14216.0
2017-05-18 15:05:00,32.3,32.34,32.28,32.34,31895.0,32.3,32.34,32.28,32.34,31895.0
2017-05-18 15:10:00,32.33,32.35,32.32,32.34,24692.0,32.33,32.35,32.32,32.34,24692.0
2017-05-18 15:15:00,32.34,32.34,32.32,32.32,16202.0,32.34,32.34,32.32,32.32,16202.0
2017-05-18 15:20:00,32.32,32.34,32.3,32.33,24504.0,32.32,32.34,32.3,32.33,24504.0
2017-05-18 15:25:00,32.33,32.33,32.28,32.29,19426.0,32.33,32.33,32.28,32.29,19426.0
2017-05-18 15:30:00,32.29,32.3,32.28,32.29,37628.0,32.29,32.3,32.28,32.29,37628.0
2017-05-18 15:35:00,32.29,32.36,32.28,32.36,81009.0,32.29,32.36,32.28,32.36,81009.0
2017-05-18 15:40:00,32.36,32.37,32.34,32.34,33033.0,32.36,32.37,32.34,32.34,33033.0
2017-05-18 15:45:00,32.34,32.37,32.32,32.37,97464.0,32.34,32.37,32.32,32.37,97464.0
2017-05-18 15:50:00,32.38,32.44,32.37,32.39,113911.0,32.38,32.44,32.37,32.39,113911.0
2017-05-18 15:55:00,32.39,32.39,32.3,32.32,155134.0,32.39,32.39,32.3,32.32,155134.0
2017-05-19 09:30:00,32.61,32.61,32.38,32.41,29780.0,32.61,32.61,32.38,32.41,29780.0
2017-05-19 09:35:00,32.43,32.55,32.42,32.52,9719.0,32.43,32.55,32.42,32.52,9719.0
2017-05-19 09:40:00,32.52,32.59,32.52,32.57,7829.0,32.52,32.59,32.52,32.57,7829.0
2017-05-19 09:45:00,32.58,32.66,32.58,32.63,28872.0,32.58,32.66,32.58,32.63,28872.0
2017-05-19 09:50:00,32.64,32.68,32.61,32.63,25563.0,32.64,32.68,32.61,32.63,25563.0
2017-05-19 09:55:00,32.64,32.64,32.53,32.54,14793.0,32.64,32.64,32.53,32.54,14793.0
2017-05-19 10:00:00,32.55,32.59,32.53,32.59,21623.0,32.55,32.59,32.53,32.59,21623.0
2017-05-19 10:05:00,32.59,32.63,32.55,32.56,11977.0,32.59,32.63,32.55,32.56,11977.0
2017-05-19 10:10:00,32.57,32.58,32.53,32.57,11984.0,32.57,32.58,32.53,32.57,11984.0
2017-05-19 10:15:00,32.58,32.63,32.58,32.6,10210.0,32.58,32.63,32.58,32.6,10210.0
2017-05-19 10:20:00,32.59,32.6,32.56,32.56,9896.0,32.59,32.6,32.56,32.56,9896.0
2017-05-19 10:25:00,32.57,32.65,32.56,32.59,15948.0,32.57,32.65,32.56,32.59,15948.0
2017-05-19 10:30:00,32.6,32.6,32.54,32.55,16696.0,32.6,32.6,32.54,32.55,16696.0
2017-05-19 10:35:00,32.55,32.56,32.51,32.53,10570.0,32.55,32.56,32.51,32.53,10570.0
2017-05-19 10:40:00,32.54,32.54,32.51,32.52,24938.0,32.54,32.54,32.51,32.52,24938.0
2017-05-19 10:45:00,32.52,32.56,32.51,32.54,12715.0,32.52,32.56,32.51,32.54,12715.0
2017-05-19 10:50:00,32.54,32.56,32.53,32.55,16605.0,32.54,32.56,32.53,32.55,16605.0
2017-05-19 10:55:00,32.56,32.64,32.55,32.62,37624.0,32.56,32.64,32.55,32.62,37624.0
2017-05-19 11:00:00,32.62,32.68,32.62,32.65,24168.0,32.62,32.68,32.62,32.65,24168.0
2017-05-19 11:05:00,32.66,32.71,32.65,32.7,15046.0,32.66,32.71,32.65,32.7,15046.0
2017-05-19 11:10:00,32.7,32.72,32.69,32.71,13573.0,32.7,32.72,32.69,32.71,13573.0
2017-05-19 11:15:00,32.71,32.71,32.67,32.67,11165.0,32.71,32.71,32.67,32.67,11165.0
2017-05-19 11:20:00,32.68,32.7,32.67,32.68,11263.0,32.68,32.7,32.67,32.68,11263.0
2017-05-19 11:25:00,32.68,32.68,32.66,32.68,7763.0,32.68,32.68,32.66,32.68,7763.0
2017-05-19 11:30:00,32.67,32.68,32.65,32.65,9673.0,32.67,32.68,32.65,32.65,9673.0
2017-05-19 11:35:00,32.65,32.65,32.63,32.65,7947.0,32.65,32.65,32.63,32.65,7947.0
2017-05-19 11:40:00,32.65,32.66,32.62,32.62,6085.0,32.65,32.66,32.62,32.62,6085.0
2017-05-19 11:45:00,32.63,32.63,32.6,32.61,10773.0,32.63,32.63,32.6,32.61,10773.0
2017-05-19 11:50:00,32.62,32.62,32.6,32.6,11832.0,32.62,32.62,32.6,32.6,11832.0
2017-05-19 11:55:00,32.61,32.64,32.6,32.64,14981.0,32.61,32.64,32.6,32.64,14981.0
2017-05-19 12:00:00,32.64,32.68,32.63,32.66,10451.0,32.64,32.68,32.63,32.66,10451.0
2017-05-19 12:05:00,32.66,32.66,32.63,32.65,11195.0,32.66,32.66,32.63,32.65,11195.0
2017-05-19 12:10:00,32.65,32.67,32.65,32.66,5010.0,32.65,32.67,32.65,32.66,5010.0
2017-05-19 12:15:00,32.66,32.7,32.66,32.68,10298.0,32.66,32.7,32.66,32.68,10298.0
2017-05-19 12:20:00,32.68,32.7,32.67,32.69,7380.0,32.68,32.7,32.67,32.69,7380.0
2017-05-19 12:25:00,32.68,32.71,32.67,32.68,28519.0,32.68,32.71,32.67,32.68,28519.0
2017-05-19 12:30:00,32.68,32.69,32.66,32.68,7047.0,32.68,32.69,32.66,32.68,7047.0
2017-05-19 12:35:00,32.69,32.69,32.68,32.69,5312.0,32.69,32.69,32.68,32.69,5312.0
2017-05-19 12:40:00,32.69,32.73,32.68,32.72,13083.0,32.69,32.73,32.68,32.72,13083.0
2017-05-19 12:45:00,32.73,32.76,32.71,32.74,15624.0,32.73,32.76,32.71,32.74,15624.0
2017-05-19 12:50:00,32.74,32.77,32.74,32.77,11458.0,32.74,32.77,32.74,32.77,11458.0
2017-05-19 12:55:00,32.77,32.79,32.76,32.79,9524.0,32.77,32.79,32.76,32.79,9524.0
2017-05-19 13:00:00,32.78,32.81,32.76,32.81,24320.0,32.78,32.81,32.76,32.81,24320.0
2017-05-19 13:05:00,32.81,32.81,32.79,32.79,6100.0,32.81,32.81,32.79,32.79,6100.0
2017-05-19 13:10:00,32.79,32.8,32.78,32.78,4122.0,32.79,32.8,32.78,32.78,4122.0
2017-05-19 13:15:00,32.79,32.79,32.77,32.78,5500.0,32.79,32.79,32.77,32.78,5500.0
2017-05-19 13:20:00,32.77,32.78,32.76,32.77,9200.0,32.77,32.78,32.76,32.77,9200.0
2017-05-19 13:25:00,32.78,32.79,32.75,32.78,7943.0,32.78,32.79,32.75,32.78,7943.0
2017-05-19 13:30:00,32.79,32.79,32.76,32.79,8556.0,32.79,32.79,32.76,32.79,8556.0
2017-05-19 13:35:00,32.79,32.79,32.77,32.77,12170.0,32.79,32.79,32.77,32.77,12170.0
2017-05-19 13:40:00,32.77,32.8,32.77,32.78,8471.0,32.77,32.8,32.77,32.78,8471.0
2017-05-19 13:45:00,32.78,32.79,32.75,32.75,7000.0,32.78,32.79,32.75,32.75,7000.0
2017-05-19 13:50:00,32.76,32.76,32.73,32.76,14053.0,32.76,32.76,32.73,32.76,14053.0
2017-05-19 13:55:00,32.76,32.76,32.73,32.73,3400.0,32.76,32.76,32.73,32.73,3400.0
2017-05-19 14:00:00,32.74,32.77,32.73,32.73,15325.0,32.74,32.77,32.73,32.73,15325.0
2017-05-19 14:05:00,32.73,32.77,32.73,32.74,9000.0,32.73,32.77,32.73,32.74,9000.0
2017-05-19 14:10:00,32.74,32.77,32.73,32.77,7712.0,32.74,32.77,32.73,32.77,7712.0
2017-05-19 14:15:00,32.77,32.77,32.74,32.75,9917.0,32.77,32.77,32.74,32.75,9917.0
2017-05-19 14:20:00,32.75,32.75,32.73,32.73,3739.0,32.75,32.75,32.73,32.73,3739.0
2017-05-19 14:25:00,32.73,32.75,32.73,32.75,4371.0,32.73,32.75,32.73,32.75,4371.0
2017-05-19 14:30:00,32.75,32.84,32.75,32.84,28616.0,32.75,32.84,32.75,32.84,28616.0
2017-05-19 14:35:00,32.83,32.87,32.82,32.87,11344.0,32.83,32.87,32.82,32.87,11344.0
2017-05-19 14:40:00,32.87,32.88,32.85,32.86,6266.0,32.87,32.88,32.85,32.86,6266.0
2017-05-19 14:45:00,32.86,32.87,32.84,32.85,5429.0,32.86,32.87,32.84,32.85,5429.0
2017-05-19 14:50:00,32.84,32.85,32.82,32.83,17828.0,32.84,32.85,32.82,32.83,17828.0
2017-05-19 14:55:00,32.83,32.85,32.82,32.82,6801.0,32.83,32.85,32.82,32.82,6801.0
2017-05-19 15:00:00,32.83,32.85,32.81,32.83,15730.0,32.83,32.85,32.81,32.83,15730.0
2017-05-19 15:05:00,32.83,32.86,32.79,32.79,24409.0,32.83,32.86,32.79,32.79,24409.0
2017-05-19 15:10:00,32.79,32.82,32.78,32.79,16819.0,32.79,32.82,32.78,32.79,16819.0
2017-05-19 15:15:00,32.79,32.82,32.77,32.77,9996.0,32.79,32.82,32.77,32.77,9996.0
2017-05-19 15:20:00,32.78,32.79,32.75,32.76,11608.0,32.78,32.79,32.75,32.76,11608.0
2017-05-19 15:25:00,32.77,32.79,32.76,32.77,14681.0,32.77,32.79,32.76,32.77,14681.0
2017-05-19 15:30:00,32.77,32.77,32.73,32.74,10612.0,32.77,32.77,32.73,32.74,10612.0
2017-05-19 15:35:00,32.74,32.77,32.73,32.77,14621.0,32.74,32.77,32.73,32.77,14621.0
2017-05-19 15:40:00,32.77,32.79,32.71,32.72,28038.0,32.77,32.79,32.71,32.72,28038.0
2017-05-19 15:45:00,32.73,32.77,32.72,32.76,21774.0,32.73,32.77,32.72,32.76,21774.0
2017-05-19 15:50:00,32.76,32.78,32.74,32.77,63466.0,32.76,32.78,32.74,32.77,63466.0
2017-05-19 15:55:00,32.77,32.79,32.76,32.78,67552.0,32.77,32.79,32.76,32.78,67552.0
2017-05-22 09:30:00,32.89,32.95,32.8,32.91,17219.0,32.89,32.95,32.8,32.91,17219.0
2017-05-22 09:35:00,32.93,32.98,32.93,32.97,6102.0,32.93,32.98,32.93,32.97,6102.0
2017-05-22 09:40:00,32.97,32.98,32.89,32.91,7300.0,32.97,32.98,32.89,32.91,7300.0
2017-05-22 09:45:00,32.91,32.92,32.8,32.84,16824.0,32.91,32.92,32.8,32.84,16824.0
2017-05-22 09:50:00,32.84,32.85,32.77,32.77,14146.0,32.84,32.85,32.77,32.77,14146.0
2017-05-22 09:55:00,32.77,32.86,32.76,32.86,13825.0,32.77,32.86,32.76,32.86,13825.0
2017-05-22 10:00:00,32.87,32.93,32.86,32.92,6587.0,32.87,32.93,32.86,32.92,6587.0
2017-05-22 10:05:00,32.93,32.96,32.92,32.95,13838.0,32.93,32.96,32.92,32.95,13838.0
2017-05-22 10:10:00,32.94,32.98,32.94,32.98,27245.0,32.94,32.98,32.94,32.98,27245.0
2017-05-22 10:15:00,32.98,33.05,32.97,33.05,19501.0,32.98,33.05,32.97,33.05,19501.0
2017-05-22 10:20:00,33.05,33.07,33.01,33.03,14225.0,33.05,33.07,33.01,33.03,14225.0
2017-05-22 10:25:00,33.04,33.09,33.03,33.08,22600.0,33.04,33.09,33.03,33.08,22600.0
2017-05-22 10:30:00,33.09,33.1,33.06,33.07,13557.0,33.09,33.1,33.06,33.07,13557.0
2017-05-22 10:35:00,33.07,33.08,33.05,33.08,10175.0,33.07,33.08,33.05,33.08,10175.0
2017-05-22 10:40:00,33.07,33.12,33.06,33.11,9572.0,33.07,33.12,33.06,33.11,9572.0
2017-05-22 10:45:00,33.12,33.17,33.11,33.16,20390.0,33.12,33.17,33.11,33.16,20390.0
2017-05-22 10:50:00,33.16,33.17,33.13,33.13,17215.0,33.16,33.17,33.13,33.13,17215.0
2017-05-22 10:55:00,33.14,33.17,33.12,33.16,9350.0,33.14,33.17,33.12,33.16,9350.0
2017-05-22 11:00:00,33.16,33.2,33.16,33.2,5600.0,33.16,33.2,33.16,33.2,5600.0
2017-05-22 11:05:00,33.2,33.24,33.2,33.21,30629.0,33.2,33.24,33.2,33.21,30629.0
2017-05-22 11:10:00,33.21,33.23,33.18,33.22,18968.0,33.21,33.23,33.18,33.22,18968.0
2017-05-22 11:15:00,33.22,33.34,33.19,33.34,34756.0,33.22,33.34,33.19,33.34,34756.0
2017-05-22 11:20:00,33.34,33.36,33.3,33.34,49026.0,33.34,33.36,33.3,33.34,49026.0
2017-05-22 11:25:00,33.34,33.35,33.32,33.35,14235.0,33.34,33.35,33.32,33.35,14235.0
2017-05-22 11:30:00,33.35,33.37,33.3,33.3,13062.0,33.35,33.37,33.3,33.3,13062.0
2017-05-22 11:35:00,33.31,33.32,33.24,33.25,10605.0,33.31,33.32,33.24,33.25,10605.0
2017-05-22 11:40:00,33.25,33.29,33.24,33.27,20069.0,33.25,33.29,33.24,33.27,20069.0
2017-05-22 11:45:00,33.28,33.28,33.22,33.22,6569.0,33.28,33.28,33.22,33.22,6569.0
2017-05-22 11:50:00,33.23,33.23,33.21,33.22,13214.0,33.23,33.23,33.21,33.22,13214.0
2017-05-22 11:55:00,33.23,33.27,33.22,33.26,6782.0,33.23,33.27,33.22,33.26,6782.0
2017-05-22 12:00:00,33.27,33.27,33.19,33.2,15287.0,33.27,33.27,33.19,33.2,15287.0
2017-05-22 12:05:00,33.2,33.2,33.17,33.18,7971.0,33.2,33.2,33.17,33.18,7971.0
2017-05-22 12:10:00,33.19,33.23,33.18,33.2,11825.0,33.19,33.23,33.18,33.2,11825.0
2017-05-22 12:15:00,33.21,33.24,33.21,33.23,4668.0,33.21,33.24,33.21,33.23,4668.0
2017-05-22 12:20:00,33.24,33.24,33.19,33.21,7021.0,33.24,33.24,33.19,33.21,7021.0
2017-05-22 12:25:00,33.21,33.23,33.19,33.2,7276.0,33.21,33.23,33.19,33.2,7276.0
2017-05-22 12:30:00,33.19,33.2,33.17,33.17,5731.0,33.19,33.2,33.17,33.17,5731.0
2017-05-22 12:35:00,33.18,33.18,33.17,33.18,7145.0,33.18,33.18,33.17,33.18,7145.0
2017-05-22 12:40:00,33.19,33.19,33.13,33.16,12216.0,33.19,33.19,33.13,33.16,12216.0
2017-05-22 12:45:00,33.16,33.16,33.15,33.15,1639.0,33.16,33.16,33.15,33.15,1639.0
2017-05-22 12:50:00,33.16,33.16,33.15,33.16,2010.0,33.16,33.16,33.15,33.16,2010.0
2017-05-22 12:55:00,33.16,33.16,33.11,33.14,9993.0,33.16,33.16,33.11,33.14,9993.0
2017-05-22 13:00:00,33.14,33.14,33.1,33.11,3135.0,33.14,33.14,33.1,33.11,3135.0
2017-05-22 13:05:00,33.1,33.13,33.09,33.12,4547.0,33.1,33.13,33.09,33.12,4547.0
2017-05-22 13:10:00,33.13,33.14,33.12,33.14,2600.0,33.13,33.14,33.12,33.14,2600.0
2017-05-22 13:15:00,33.14,33.14,33.08,33.08,6421.0,33.14,33.14,33.08,33.08,6421.0
2017-05-22 13:20:00,33.09,33.11,33.08,33.11,6486.0,33.09,33.11,33.08,33.11,6486.0
2017-05-22 13:25:00,33.12,33.12,33.11,33.11,600.0,33.12,33.12,33.11,33.11,600.0
2017-05-22 13:30:00,33.12,33.13,33.11,33.12,13710.0,33.12,33.13,33.11,33.12,13710.0
2017-05-22 13:35:00,33.12,33.14,33.11,33.14,7827.0,33.12,33.14,33.11,33.14,7827.0
2017-05-22 13:40:00,33.14,33.16,33.14,33.16,4851.0,33.14,33.16,33.14,33.16,4851.0
2017-05-22 13:45:00,33.16,33.16,33.15,33.16,1400.0,33.16,33.16,33.15,33.16,1400.0
2017-05-22 13:50:00,33.16,33.16,33.15,33.16,3269.0,33.16,33.16,33.15,33.16,3269.0
2017-05-22 13:55:00,33.16,33.16,33.14,33.14,23794.0,33.16,33.16,33.14,33.14,23794.0
2017-05-22 14:00:00,33.14,33.18,33.13,33.16,17070.0,33.14,33.18,33.13,33.16,17070.0
2017-05-22 14:05:00,33.16,33.19,33.16,33.19,9581.0,33.16,33.19,33.16,33.19,9581.0
2017-05-22 14:10:00,33.19,33.2,33.18,33.19,7280.0,33.19,33.2,33.18,33.19,7280.0
2017-05-22 14:15:00,33.19,33.2,33.19,33.2,3341.0,33.19,33.2,33.19,33.2,3341.0
2017-05-22 14:20:00,33.2,33.2,33.16,33.19,17731.0,33.2,33.2,33.16,33.19,17731.0
2017-05-22 14:25:00,33.19,33.24,33.18,33.24,24312.0,33.19,33.24,33.18,33.24,24312.0
2017-05-22 14:30:00,33.24,33.27,33.24,33.26,61351.0,33.24,33.27,33.24,33.26,61351.0
2017-05-22 14:35:00,33.26,33.29,33.26,33.29,11300.0,33.26,33.29,33.26,33.29,11300.0
2017-05-22 14:40:00,33.29,33.31,33.28,33.3,8013.0,33.29,33.31,33.28,33.3,8013.0
2017-05-22 14:45:00,33.3,33.31,33.25,33.28,94861.0,33.3,33.31,33.25,33.28,94861.0
2017-05-22 14:50:00,33.27,33.35,33.27,33.32,20101.0,33.27,33.35,33.27,33.32,20101.0
2017-05-22 14:55:00,33.32,33.33,33.3,33.32,24185.0,33.32,33.33,33.3,33.32,24185.0
2017-05-22 15:00:00,33.31,33.32,33.3,33.3,16128.0,33.31,33.32,33.3,33.3,16128.0
2017-05-22 15:05:00,33.31,33.36,33.3,33.36,27437.0,33.31,33.36,33.3,33.36,27437.0
2017-05-22 15:10:00,33.36,33.43,33.35,33.4,79787.0,33.36,33.43,33.35,33.4,79787.0
2017-05-22 15:15:00,33.4,33.41,33.36,33.37,36883.0,33.4,33.41,33.36,33.37,36883.0
2017-05-22 15:20:00,33.37,33.39,33.34,33.36,18700.0,33.37,33.39,33.34,33.36,18700.0
2017-05-22 15:25:00,33.36,33.37,33.33,33.34,16474.0,33.36,33.37,33.33,33.34,16474.0
2017-05-22 15:30:00,33.34,33.4,33.34,33.4,41932.0,33.34,33.4,33.34,33.4,41932.0
2017-05-22 15:35:00,33.4,33.48,33.4,33.46,141221.0,33.4,33.48,33.4,33.46,141221.0
2017-05-22 15:40:00,33.47,33.47,33.43,33.44,34000.0,33.47,33.47,33.43,33.44,34000.0
2017-05-22 15:45:00,33.43,33.54,33.43,33.5,136143.0,33.43,33.54,33.43,33.5,136143.0
2017-05-22 15:50:00,33.51,33.56,33.5,33.52,131798.0,33.51,33.56,33.5,33.52,131798.0
2017-05-22 15:55:00,33.52,33.56,33.52,33.54,239261.0,33.52,33.56,33.52,33.54,239261.0
2017-05-23 09:30:00,33.57,33.73,33.56,33.63,41833.0,33.57,33.73,33.56,33.63,41833.0
2017-05-23 09:35:00,33.61,33.61,33.42,33.49,31748.0,33.61,33.61,33.42,33.49,31748.0
2017-05-23 09:40:00,33.49,33.49,33.33,33.38,29216.0,33.49,33.49,33.33,33.38,29216.0
2017-05-23 09:45:00,33.38,33.4,33.31,33.36,16937.0,33.38,33.4,33.31,33.36,16937.0
2017-05-23 09:50:00,33.37,33.39,33.34,33.35,9877.0,33.37,33.39,33.34,33.35,9877.0
2017-05-23 09:55:00,33.35,33.4,33.35,33.4,5900.0,33.35,33.4,33.35,33.4,5900.0
2017-05-23 10:00:00,33.39,33.45,33.37,33.45,19025.0,33.39,33.45,33.37,33.45,19025.0
2017-05-23 10:05:00,33.44,33.44,33.37,33.43,15813.0,33.44,33.44,33.37,33.43,15813.0
2017-05-23 10:10:00,33.42,33.42,33.36,33.42,13870.0,33.42,33.42,33.36,33.42,13870.0
2017-05-23 10:15:00,33.42,33.44,33.4,33.43,23420.0,33.42,33.44,33.4,33.43,23420.0
2017-05-23 10:20:00,33.43,33.48,33.43,33.48,10510.0,33.43,33.48,33.43,33.48,10510.0
2017-05-23 10:25:00,33.47,33.51,33.46,33.51,97707.0,33.47,33.51,33.46,33.51,97707.0
2017-05-23 10:30:00,33.51,33.53,33.46,33.48,114579.0,33.51,33.53,33.46,33.48,114579.0
2017-05-23 10:35:00,33.49,33.54,33.47,33.54,62614.0,33.49,33.54,33.47,33.54,62614.0
2017-05-23 10:40:00,33.54,33.58,33.54,33.56,16199.0,33.54,33.58,33.54,33.56,16199.0
2017-05-23 10:45:00,33.56,33.62,33.55,33.62,22232.0,33.56,33.62,33.55,33.62,22232.0
2017-05-23 10:50:00,33.62,33.65,33.61,33.65,15254.0,33.62,33.65,33.61,33.65,15254.0
2017-05-23 10:55:00,33.65,33.67,33.6,33.63,15102.0,33.65,33.67,33.6,33.63,15102.0
2017-05-23 11:00:00,33.63,33.64,33.61,33.63,24405.0,33.63,33.64,33.61,33.63,24405.0
2017-05-23 11:05:00,33.64,33.66,33.61,33.66,9210.0,33.64,33.66,33.61,33.66,9210.0
2017-05-23 11:10:00,33.65,33.72,33.65,33.72,22185.0,33.65,33.72,33.65,33.72,22185.0
2017-05-23 11:15:00,33.72,33.81,33.69,33.78,85106.0,33.72,33.81,33.69,33.78,85106.0
2017-05-23 11:20:00,33.77,33.81,33.76,33.8,17963.0,33.77,33.81,33.76,33.8,17963.0
2017-05-23 11:25:00,33.8,33.88,33.8,33.87,42539.0,33.8,33.88,33.8,33.87,42539.0
2017-05-23 11:30:00,33.87,33.91,33.87,33.88,29915.0,33.87,33.91,33.87,33.88,29915.0
2017-05-23 11:35:00,33.89,33.9,33.81,33.82,17168.0,33.89,33.9,33.81,33.82,17168.0
2017-05-23 11:40:00,33.81,33.83,33.8,33.82,17249.0,33.81,33.83,33.8,33.82,17249.0
2017-05-23 11:45:00,33.82,33.86,33.81,33.86,25869.0,33.82,33.86,33.81,33.86,25869.0
2017-05-23 11:50:00,33.86,33.87,33.84,33.86,14063.0,33.86,33.87,33.84,33.86,14063.0
2017-05-23 11:55:00,33.85,33.92,33.84,33.91,29912.0,33.85,33.92,33.84,33.91,29912.0
2017-05-23 12:00:00,33.91,33.92,33.88,33.9,15818.0,33.91,33.92,33.88,33.9,15818.0
2017-05-23 12:05:00,33.9,33.91,33.88,33.91,22303.0,33.9,33.91,33.88,33.91,22303.0
2017-05-23 12:10:00,33.91,33.92,33.9,33.91,7334.0,33.91,33.92,33.9,33.91,7334.0
2017-05-23 12:15:00,33.91,33.93,33.89,33.9,31675.0,33.91,33.93,33.89,33.9,31675.0
2017-05-23 12:20:00,33.9,33.91,33.86,33.86,6970.0,33.9,33.91,33.86,33.86,6970.0
2017-05-23 12:25:00,33.86,33.86,33.8,33.81,14471.0,33.86,33.86,33.8,33.81,14471.0
2017-05-23 12:30:00,33.8,33.82,33.79,33.81,11503.0,33.8,33.82,33.79,33.81,11503.0
2017-05-23 12:35:00,33.82,33.84,33.82,33.83,5476.0,33.82,33.84,33.82,33.83,5476.0
2017-05-23 12:40:00,33.83,33.84,33.81,33.81,5279.0,33.83,33.84,33.81,33.81,5279.0
2017-05-23 12:45:00,33.81,33.83,33.78,33.83,14740.0,33.81,33.83,33.78,33.83,14740.0
2017-05-23 12:50:00,33.83,33.87,33.81,33.82,12005.0,33.83,33.87,33.81,33.82,12005.0
2017-05-23 12:55:00,33.82,33.86,33.81,33.86,18131.0,33.82,33.86,33.81,33.86,18131.0
2017-05-23 13:00:00,33.86,33.9,33.84,33.9,19479.0,33.86,33.9,33.84,33.9,19479.0
2017-05-23 13:05:00,33.9,33.96,33.88,33.95,64205.0,33.9,33.96,33.88,33.95,64205.0
2017-05-23 13:10:00,33.95,34.05,33.95,34.0,120497.0,33.95,34.05,33.95,34.0,120497.0
2017-05-23 13:15:00,34.0,34.0,33.9,33.95,25250.0,34.0,34.0,33.9,33.95,25250.0
2017-05-23 13:20:00,33.95,33.99,33.94,33.98,11561.0,33.95,33.99,33.94,33.98,11561.0
2017-05-23 13:25:00,33.98,34.01,33.97,34.01,19494.0,33.98,34.01,33.97,34.01,19494.0
2017-05-23 13:30:00,34.0,34.01,33.96,34.0,13166.0,34.0,34.01,33.96,34.0,13166.0
2017-05-23 13:35:00,34.0,34.01,33.99,34.01,23731.0,34.0,34.01,33.99,34.01,23731.0
2017-05-23 13:40:00,34.0,34.03,33.99,34.01,27262.0,34.0,34.03,33.99,34.01,27262.0
2017-05-23 13:45:00,34.0,34.01,33.99,34.0,20868.0,34.0,34.01,33.99,34.0,20868.0
2017-05-23 13:50:00,34.01,34.02,34.0,34.01,17356.0,34.01,34.02,34.0,34.01,17356.0
2017-05-23 13:55:00,34.0,34.04,33.98,34.01,64162.0,34.0,34.04,33.98,34.01,64162.0
2017-05-23 14:00:00,34.01,34.04,33.99,34.01,23368.0,34.01,34.04,33.99,34.01,23368.0
2017-05-23 14:05:00,34.02,34.04,34.01,34.04,15563.0,34.02,34.04,34.01,34.04,15563.0
2017-05-23 14:10:00,34.03,34.04,33.99,34.0,34283.0,34.03,34.04,33.99,34.0,34283.0
2017-05-23 14:15:00,34.0,34.01,33.99,34.01,22347.0,34.0,34.01,33.99,34.01,22347.0
2017-05-23 14:20:00,34.0,34.01,33.98,33.99,26342.0,34.0,34.01,33.98,33.99,26342.0
2017-05-23 14:25:00,34.0,34.02,33.99,34.0,51166.0,34.0,34.02,33.99,34.0,51166.0
2017-05-23 14:30:00,34.01,34.02,33.99,34.0,32347.0,34.01,34.02,33.99,34.0,32347.0
2017-05-23 14:35:00,34.0,34.03,34.0,34.02,8824.0,34.0,34.03,34.0,34.02,8824.0
2017-05-23 14:40:00,34.02,34.03,34.02,34.02,5219.0,34.02,34.03,34.02,34.02,5219.0
2017-05-23 14:45:00,34.02,34.04,34.01,34.04,15964.0,34.02,34.04,34.01,34.04,15964.0
2017-05-23 14:50:00,34.04,34.04,34.02,34.04,9646.0,34.04,34.04,34.02,34.04,9646.0
2017-05-23 14:55:00,34.03,34.03,34.02,34.02,7072.0,34.03,34.03,34.02,34.02,7072.0
2017-05-23 15:00:00,34.02,34.06,34.02,34.05,24458.0,34.02,34.06,34.02,34.05,24458.0
2017-05-23 15:05:00,34.05,34.12,34.05,34.11,42007.0,34.05,34.12,34.05,34.11,42007.0
2017-05-23 15:10:00,34.11,34.11,34.04,34.05,43019.0,34.11,34.11,34.04,34.05,43019.0
2017-05-23 15:15:00,34.05,34.05,33.99,34.0,32296.0,34.05,34.05,33.99,34.0,32296.0
2017-05-23 15:20:00,34.0,34.02,34.0,34.02,22324.0,34.0,34.02,34.0,34.02,22324.0
2017-05-23 15:25:00,34.02,34.03,34.0,34.01,15111.0,34.02,34.03,34.0,34.01,15111.0
2017-05-23 15:30:00,34.01,34.03,34.0,34.02,43870.0,34.01,34.03,34.0,34.02,43870.0
2017-05-23 15:35:00,34.02,34.05,34.0,34.02,107982.0,34.02,34.05,34.0,34.02,107982.0
2017-05-23 15:40:00,34.02,34.04,34.0,34.0,55642.0,34.02,34.04,34.0,34.0,55642.0
2017-05-23 15:45:00,34.0,34.03,33.99,34.02,97677.0,34.0,34.03,33.99,34.02,97677.0
2017-05-23 15:50:00,34.02,34.04,34.0,34.0,213050.0,34.02,34.04,34.0,34.0,213050.0
2017-05-23 15:55:00,34.0,34.05,34.0,34.04,213125.0,34.0,34.05,34.0,34.04,213125.0
2017-05-24 09:30:00,34.06,34.12,34.04,34.05,28885.0,34.06,34.12,34.04,34.05,28885.0
2017-05-24 09:35:00,34.05,34.05,33.97,33.98,65586.0,34.05,34.05,33.97,33.98,65586.0
2017-05-24 09:40:00,33.99,33.99,33.84,33.84,20564.0,33.99,33.99,33.84,33.84,20564.0
2017-05-24 09:45:00,33.84,33.87,33.8,33.85,17916.0,33.84,33.87,33.8,33.85,17916.0
2017-05-24 09:50:00,33.86,33.92,33.84,33.92,27488.0,33.86,33.92,33.84,33.92,27488.0
2017-05-24 09:55:00,33.92,33.96,33.92,33.94,16380.0,33.92,33.96,33.92,33.94,16380.0
2017-05-24 10:00:00,33.93,33.94,33.88,33.89,20641.0,33.93,33.94,33.88,33.89,20641.0
2017-05-24 10:05:00,33.89,33.93,33.88,33.93,8899.0,33.89,33.93,33.88,33.93,8899.0
2017-05-24 10:10:00,33.93,33.95,33.91,33.94,69777.0,33.93,33.95,33.91,33.94,69777.0
2017-05-24 10:15:00,33.95,33.96,33.94,33.95,13674.0,33.95,33.96,33.94,33.95,13674.0
2017-05-24 10:20:00,33.94,33.96,33.88,33.88,41161.0,33.94,33.96,33.88,33.88,41161.0
2017-05-24 10:25:00,33.89,33.9,33.87,33.87,9700.0,33.89,33.9,33.87,33.87,9700.0
2017-05-24 10:30:00,33.87,33.91,33.86,33.87,37406.0,33.87,33.91,33.86,33.87,37406.0
2017-05-24 10:35:00,33.86,33.88,33.83,33.88,26989.0,33.86,33.88,33.83,33.88,26989.0
2017-05-24 10:40:00,33.89,33.89,33.85,33.86,14599.0,33.89,33.89,33.85,33.86,14599.0
2017-05-24 10:45:00,33.85,33.9,33.85,33.89,17746.0,33.85,33.9,33.85,33.89,17746.0
2017-05-24 10:50:00,33.9,33.9,33.89,33.9,7800.0,33.9,33.9,33.89,33.9,7800.0
2017-05-24 10:55:00,33.9,33.92,33.9,33.91,26554.0,33.9,33.92,33.9,33.91,26554.0
2017-05-24 11:00:00,33.91,33.92,33.88,33.88,13372.0,33.91,33.92,33.88,33.88,13372.0
2017-05-24 11:05:00,33.89,33.91,33.88,33.91,7850.0,33.89,33.91,33.88,33.91,7850.0
2017-05-24 11:10:00,33.91,33.96,33.9,33.94,13584.0,33.91,33.96,33.9,33.94,13584.0
2017-05-24 11:15:00,33.93,33.96,33.93,33.96,17150.0,33.93,33.96,33.93,33.96,17150.0
2017-05-24 11:20:00,33.95,34.01,33.95,33.95,20785.0,33.95,34.01,33.95,33.95,20785.0
2017-05-24 11:25:00,33.96,33.97,33.94,33.94,8797.0,33.96,33.97,33.94,33.94,8797.0
2017-05-24 11:30:00,33.95,33.96,33.89,33.9,29802.0,33.95,33.96,33.89,33.9,29802.0
2017-05-24 11:35:00,33.9,33.94,33.89,33.93,22185.0,33.9,33.94,33.89,33.93,22185.0
2017-05-24 11:40:00,33.94,33.98,33.94,33.98,7438.0,33.94,33.98,33.94,33.98,7438.0
2017-05-24 11:45:00,33.98,34.03,33.97,34.03,57086.0,33.98,34.03,33.97,34.03,57086.0
2017-05-24 11:50:00,34.03,34.03,33.95,33.97,17079.0,34.03,34.03,33.95,33.97,17079.0
2017-05-24 11:55:00,33.97,33.97,33.94,33.94,6000.0,33.97,33.97,33.94,33.94,6000.0
2017-05-24 12:00:00,33.95,34.03,33.94,34.03,12648.0,33.95,34.03,33.94,34.03,12648.0
2017-05-24 12:05:00,34.03,34.04,34.0,34.03,10048.0,34.03,34.04,34.0,34.03,10048.0
2017-05-24 12:10:00,34.03,34.03,34.01,34.02,5204.0,34.03,34.03,34.01,34.02,5204.0
2017-05-24 12:15:00,34.02,34.03,34.0,34.02,14823.0,34.02,34.03,34.0,34.02,14823.0
2017-05-24 12:20:00,34.03,34.03,34.0,34.0,12195.0,34.03,34.03,34.0,34.0,12195.0
2017-05-24 12:25:00,34.0,34.03,34.0,34.03,10896.0,34.0,34.03,34.0,34.03,10896.0
2017-05-24 12:30:00,34.02,34.05,34.0,34.05,70097.0,34.02,34.05,34.0,34.05,70097.0
2017-05-24 12:35:00,34.05,34.09,34.05,34.05,16655.0,34.05,34.09,34.05,34.05,16655.0
2017-05-24 12:40:00,34.05,34.07,34.04,34.07,15378.0,34.05,34.07,34.04,34.07,15378.0
2017-05-24 12:45:00,34.07,34.07,34.04,34.06,13683.0,34.07,34.07,34.04,34.06,13683.0
2017-05-24 12:50:00,34.06,34.07,34.06,34.07,3182.0,34.06,34.07,34.06,34.07,3182.0
2017-05-24 12:55:00,34.07,34.1,34.06,34.09,15057.0,34.07,34.1,34.06,34.09,15057.0
2017-05-24 13:00:00,34.08,34.08,34.06,34.08,12731.0,34.08,34.08,34.06,34.08,12731.0
2017-05-24 13:05:00,34.08,34.08,34.07,34.07,3449.0,34.08,34.08,34.07,34.07,3449.0
2017-05-24 13:10:00,34.07,34.11,34.07,34.11,17716.0,34.07,34.11,34.07,34.11,17716.0
2017-05-24 13:15:00,34.11,34.11,34.05,34.06,17378.0,34.11,34.11,34.05,34.06,17378.0
2017-05-24 13:20:00,34.06,34.06,34.02,34.05,28553.0,34.06,34.06,34.02,34.05,28553.0
2017-05-24 13:25:00,34.05,34.07,34.02,34.07,12376.0,34.05,34.07,34.02,34.07,12376.0
2017-05-24 13:30:00,34.07,34.08,34.06,34.07,10471.0,34.07,34.08,34.06,34.07,10471.0
2017-05-24 13:35:00,34.07,34.08,34.04,34.08,17202.0,34.07,34.08,34.04,34.08,17202.0
2017-05-24 13:40:00,34.08,34.08,34.05,34.08,13813.0,34.08,34.08,34.05,34.08,13813.0
2017-05-24 13:45:00,34.09,34.1,34.07,34.09,140879.0,34.09,34.1,34.07,34.09,140879.0
2017-05-24 13:50:00,34.08,34.09,34.06,34.07,7182.0,34.08,34.09,34.06,34.07,7182.0
2017-05-24 13:55:00,34.06,34.1,34.06,34.09,21892.0,34.06,34.1,34.06,34.09,21892.0
2017-05-24 14:00:00,34.1,34.1,34.07,34.09,55862.0,34.1,34.1,34.07,34.09,55862.0
2017-05-24 14:05:00,34.09,34.14,34.09,34.12,12789.0,34.09,34.14,34.09,34.12,12789.0
2017-05-24 14:10:00,34.12,34.16,34.09,34.16,18295.0,34.12,34.16,34.09,34.16,18295.0
2017-05-24 14:15:00,34.15,34.15,34.11,34.14,11158.0,34.15,34.15,34.11,34.14,11158.0
2017-05-24 14:20:00,34.15,34.15,34.1,34.15,12728.0,34.15,34.15,34.1,34.15,12728.0
2017-05-24 14:25:00,34.14,34.15,34.13,34.14,10585.0,34.14,34.15,34.13,34.14,10585.0
2017-05-24 14:30:00,34.15,34.15,34.13,34.14,14761.0,34.15,34.15,34.13,34.14,14761.0
2017-05-24 14:35:00,34.14,34.15,34.12,34.13,13612.0,34.14,34.15,34.12,34.13,13612.0
2017-05-24 14:40:00,34.12,34.13,34.1,34.1,12154.0,34.12,34.13,34.1,34.1,12154.0
2017-05-24 14:45:00,34.11,34.12,34.09,34.1,13763.0,34.11,34.12,34.09,34.1,13763.0
2017-05-24 14:50:00,34.1,34.13,34.09,34.13,16072.0,34.1,34.13,34.09,34.13,16072.0
2017-05-24 14:55:00,34.14,34.14,34.12,34.13,7598.0,34.14,34.14,34.12,34.13,7598.0
2017-05-24 15:00:00,34.13,34.27,34.12,34.25,151956.0,34.13,34.27,34.12,34.25,151956.0
2017-05-24 15:05:00,34.25,34.26,34.18,34.24,80346.0,34.25,34.26,34.18,34.24,80346.0
2017-05-24 15:10:00,34.25,34.26,34.2,34.21,23695.0,34.25,34.26,34.2,34.21,23695.0
2017-05-24 15:15:00,34.2,34.23,34.19,34.23,19306.0,34.2,34.23,34.19,34.23,19306.0
2017-05-24 15:20:00,34.22,34.23,34.2,34.22,17844.0,34.22,34.23,34.2,34.22,17844.0
2017-05-24 15:25:00,34.21,34.23,34.2,34.22,18747.0,34.21,34.23,34.2,34.22,18747.0
2017-05-24 15:30:00,34.23,34.26,34.21,34.26,25436.0,34.23,34.26,34.21,34.26,25436.0
2017-05-24 15:35:00,34.26,34.31,34.25,34.29,43822.0,34.26,34.31,34.25,34.29,43822.0
2017-05-24 15:40:00,34.29,34.29,34.25,34.26,23005.0,34.29,34.29,34.25,34.26,23005.0
2017-05-24 15:45:00,34.25,34.26,34.22,34.26,54914.0,34.25,34.26,34.22,34.26,54914.0
2017-05-24 15:50:00,34.26,34.31,34.24,34.24,99213.0,34.26,34.31,34.24,34.24,99213.0
2017-05-24 15:55:00,34.25,34.29,34.23,34.27,168747.0,34.25,34.29,34.23,34.27,168747.0
2017-05-25 09:30:00,34.32,34.47,34.32,34.45,24282.0,34.32,34.47,34.32,34.45,24282.0
2017-05-25 09:35:00,34.43,34.47,34.37,34.44,18254.0,34.43,34.47,34.37,34.44,18254.0
2017-05-25 09:40:00,34.38,34.39,34.3,34.32,10557.0,34.38,34.39,34.3,34.32,10557.0
2017-05-25 09:45:00,34.31,34.39,34.31,34.38,9376.0,34.31,34.39,34.31,34.38,9376.0
2017-05-25 09:50:00,34.37,34.38,34.31,34.38,9342.0,34.37,34.38,34.31,34.38,9342.0
2017-05-25 09:55:00,34.38,34.38,34.34,34.34,4815.0,34.38,34.38,34.34,34.34,4815.0
2017-05-25 10:00:00,34.34,34.39,34.32,34.37,8225.0,34.34,34.39,34.32,34.37,8225.0
2017-05-25 10:05:00,34.38,34.41,34.38,34.4,6326.0,34.38,34.41,34.38,34.4,6326.0
2017-05-25 10:10:00,34.39,34.54,34.38,34.52,25065.0,34.39,34.54,34.38,34.52,25065.0
2017-05-25 10:15:00,34.52,34.62,34.52,34.54,43263.0,34.52,34.62,34.52,34.54,43263.0
2017-05-25 10:20:00,34.54,34.54,34.48,34.51,5291.0,34.54,34.54,34.48,34.51,5291.0
2017-05-25 10:25:00,34.52,34.52,34.47,34.48,19515.0,34.52,34.52,34.47,34.48,19515.0
2017-05-25 10:30:00,34.5,34.58,34.49,34.54,19816.0,34.5,34.58,34.49,34.54,19816.0
2017-05-25 10:35:00,34.53,34.54,34.5,34.54,14387.0,34.53,34.54,34.5,34.54,14387.0
2017-05-25 10:40:00,34.54,34.61,34.54,34.61,36268.0,34.54,34.61,34.54,34.61,36268.0
2017-05-25 10:45:00,34.62,34.76,34.6,34.76,88010.0,34.62,34.76,34.6,34.76,88010.0
2017-05-25 10:50:00,34.76,34.82,34.71,34.75,175210.0,34.76,34.82,34.71,34.75,175210.0
2017-05-25 10:55:00,34.75,34.82,34.74,34.79,105532.0,34.75,34.82,34.74,34.79,105532.0
2017-05-25 11:00:00,34.79,34.8,34.74,34.76,67325.0,34.79,34.8,34.74,34.76,67325.0
2017-05-25 11:05:00,34.77,34.8,34.69,34.78,110493.0,34.77,34.8,34.69,34.78,110493.0
2017-05-25 11:10:00,34.77,34.8,34.75,34.8,40262.0,34.77,34.8,34.75,34.8,40262.0
2017-05-25 11:15:00,34.8,34.87,34.75,34.79,48302.0,34.8,34.87,34.75,34.79,48302.0
2017-05-25 11:20:00,34.8,34.8,34.75,34.75,21211.0,34.8,34.8,34.75,34.75,21211.0
2017-05-25 11:25:00,34.75,34.76,34.74,34.76,12600.0,34.75,34.76,34.74,34.76,12600.0
2017-05-25 11:30:00,34.75,34.76,34.67,34.75,56577.0,34.75,34.76,34.67,34.75,56577.0
2017-05-25 11:35:00,34.75,34.76,34.72,34.73,17851.0,34.75,34.76,34.72,34.73,17851.0
2017-05-25 11:40:00,34.73,34.77,34.69,34.77,23615.0,34.73,34.77,34.69,34.77,23615.0
2017-05-25 11:45:00,34.77,34.77,34.69,34.7,12330.0,34.77,34.77,34.69,34.7,12330.0
2017-05-25 11:50:00,34.7,34.71,34.68,34.68,12080.0,34.7,34.71,34.68,34.68,12080.0
2017-05-25 11:55:00,34.67,34.67,34.63,34.63,12164.0,34.67,34.67,34.63,34.63,12164.0
2017-05-25 12:00:00,34.64,34.66,34.57,34.65,13188.0,34.64,34.66,34.57,34.65,13188.0
2017-05-25 12:05:00,34.66,34.66,34.64,34.66,6015.0,34.66,34.66,34.64,34.66,6015.0
2017-05-25 12:10:00,34.65,34.65,34.61,34.62,8376.0,34.65,34.65,34.61,34.62,8376.0
2017-05-25 12:15:00,34.62,34.65,34.61,34.62,23467.0,34.62,34.65,34.61,34.62,23467.0
2017-05-25 12:20:00,34.61,34.64,34.61,34.64,8875.0,34.61,34.64,34.61,34.64,8875.0
2017-05-25 12:25:00,34.63,34.64,34.6,34.64,11605.0,34.63,34.64,34.6,34.64,11605.0
2017-05-25 12:30:00,34.64,34.64,34.63,34.64,6899.0,34.64,34.64,34.63,34.64,6899.0
2017-05-25 12:35:00,34.64,34.64,34.63,34.63,2100.0,34.64,34.64,34.63,34.63,2100.0
2017-05-25 12:40:00,34.64,34.68,34.64,34.66,14206.0,34.64,34.68,34.64,34.66,14206.0
2017-05-25 12:45:00,34.66,34.69,34.66,34.68,7198.0,34.66,34.69,34.66,34.68,7198.0
2017-05-25 12:50:00,34.68,34.71,34.68,34.71,4813.0,34.68,34.71,34.68,34.71,4813.0
2017-05-25 12:55:00,34.72,34.72,34.7,34.72,7467.0,34.72,34.72,34.7,34.72,7467.0
2017-05-25 13:00:00,34.72,34.73,34.68,34.68,13706.0,34.72,34.73,34.68,34.68,13706.0
2017-05-25 13:05:00,34.68,34.69,34.65,34.68,11486.0,34.68,34.69,34.65,34.68,11486.0
2017-05-25 13:10:00,34.68,34.68,34.66,34.67,5390.0,34.68,34.68,34.66,34.67,5390.0
2017-05-25 13:15:00,34.66,34.67,34.64,34.66,16733.0,34.66,34.67,34.64,34.66,16733.0
2017-05-25 13:20:00,34.66,34.67,34.65,34.65,3900.0,34.66,34.67,34.65,34.65,3900.0
2017-05-25 13:25:00,34.66,34.68,34.65,34.67,9239.0,34.66,34.68,34.65,34.67,9239.0
2017-05-25 13:30:00,34.66,34.67,34.64,34.64,6300.0,34.66,34.67,34.64,34.64,6300.0
2017-05-25 13:35:00,34.64,34.66,34.64,34.66,7800.0,34.64,34.66,34.64,34.66,7800.0
2017-05-25 13:40:00,34.67,34.68,34.66,34.68,7347.0,34.67,34.68,34.66,34.68,7347.0
2017-05-25 13:45:00,34.68,34.76,34.67,34.68,35115.0,34.68,34.76,34.67,34.68,35115.0
2017-05-25 13:50:00,34.69,34.76,34.68,34.7,28656.0,34.69,34.76,34.68,34.7,28656.0
2017-05-25 13:55:00,34.7,34.75,34.69,34.74,23862.0,34.7,34.75,34.69,34.74,23862.0
2017-05-25 14:00:00,34.74,34.79,34.74,34.78,14654.0,34.74,34.79,34.74,34.78,14654.0
2017-05-25 14:05:00,34.79,34.8,34.78,34.8,6421.0,34.79,34.8,34.78,34.8,6421.0
2017-05-25 14:10:00,34.8,34.8,34.78,34.8,14204.0,34.8,34.8,34.78,34.8,14204.0
2017-05-25 14:15:00,34.8,34.82,34.8,34.81,3996.0,34.8,34.82,34.8,34.81,3996.0
2017-05-25 14:20:00,34.81,34.83,34.81,34.82,5763.0,34.81,34.83,34.81,34.82,5763.0
2017-05-25 14:25:00,34.81,34.85,34.81,34.85,7316.0,34.81,34.85,34.81,34.85,7316.0
2017-05-25 14:30:00,34.85,34.86,34.82,34.83,12700.0,34.85,34.86,34.82,34.83,12700.0
2017-05-25 14:35:00,34.83,34.83,34.82,34.83,3788.0,34.83,34.83,34.82,34.83,3788.0
2017-05-25 14:40:00,34.83,34.85,34.82,34.82,8748.0,34.83,34.85,34.82,34.82,8748.0
2017-05-25 14:45:00,34.82,34.83,34.81,34.81,13087.0,34.82,34.83,34.81,34.81,13087.0
2017-05-25 14:50:00,34.8,34.82,34.8,34.82,10262.0,34.8,34.82,34.8,34.82,10262.0
2017-05-25 14:55:00,34.82,34.84,34.81,34.84,9731.0,34.82,34.84,34.81,34.84,9731.0
2017-05-25 15:00:00,34.84,34.85,34.82,34.84,12040.0,34.84,34.85,34.82,34.84,12040.0
2017-05-25 15:05:00,34.84,34.85,34.81,34.81,16795.0,34.84,34.85,34.81,34.81,16795.0
2017-05-25 15:10:00,34.81,34.84,34.79,34.84,18012.0,34.81,34.84,34.79,34.84,18012.0
2017-05-25 15:15:00,34.84,34.85,34.8,34.8,16434.0,34.84,34.85,34.8,34.8,16434.0
2017-05-25 15:20:00,34.8,34.81,34.77,34.8,19909.0,34.8,34.81,34.77,34.8,19909.0
2017-05-25 15:25:00,34.8,34.81,34.76,34.81,39757.0,34.8,34.81,34.76,34.81,39757.0
2017-05-25 15:30:00,34.82,34.85,34.8,34.84,24811.0,34.82,34.85,34.8,34.84,24811.0
2017-05-25 15:35:00,34.84,34.85,34.78,34.8,30233.0,34.84,34.85,34.78,34.8,30233.0
2017-05-25 15:40:00,34.8,34.81,34.78,34.78,22250.0,34.8,34.81,34.78,34.78,22250.0
2017-05-25 15:45:00,34.78,34.82,34.77,34.79,43999.0,34.78,34.82,34.77,34.79,43999.0
2017-05-25 15:50:00,34.78,34.79,34.74,34.77,66344.0,34.78,34.79,34.74,34.77,66344.0
2017-05-25 15:55:00,34.77,34.79,34.74,34.77,137001.0,34.77,34.79,34.74,34.77,137001.0
2017-05-26 09:30:00,34.7,34.75,34.57,34.66,19006.0,34.7,34.75,34.57,34.66,19006.0
2017-05-26 09:35:00,34.68,34.74,34.61,34.71,27507.0,34.68,34.74,34.61,34.71,27507.0
2017-05-26 09:40:00,34.71,34.72,34.63,34.69,8600.0,34.71,34.72,34.63,34.69,8600.0
2017-05-26 09:45:00,34.7,34.83,34.69,34.8,33979.0,34.7,34.83,34.69,34.8,33979.0
2017-05-26 09:50:00,34.8,34.9,34.79,34.9,33424.0,34.8,34.9,34.79,34.9,33424.0
2017-05-26 09:55:00,34.9,34.97,34.9,34.97,23617.0,34.9,34.97,34.9,34.97,23617.0
2017-05-26 10:00:00,34.96,34.96,34.82,34.87,9366.0,34.96,34.96,34.82,34.87,9366.0
2017-05-26 10:05:00,34.87,34.87,34.8,34.83,11739.0,34.87,34.87,34.8,34.83,11739.0
2017-05-26 10:10:00,34.82,34.82,34.78,34.8,9880.0,34.82,34.82,34.78,34.8,9880.0
2017-05-26 10:15:00,34.8,34.83,34.72,34.8,21631.0,34.8,34.83,34.72,34.8,21631.0
2017-05-26 10:20:00,34.8,34.8,34.74,34.78,13400.0,34.8,34.8,34.74,34.78,13400.0
2017-05-26 10:25:00,34.77,34.77,34.74,34.77,10211.0,34.77,34.77,34.74,34.77,10211.0
2017-05-26 10:30:00,34.78,34.84,34.78,34.84,15847.0,34.78,34.84,34.78,34.84,15847.0
2017-05-26 10:35:00,34.84,34.87,34.83,34.87,12390.0,34.84,34.87,34.83,34.87,12390.0
2017-05-26 10:40:00,34.87,34.97,34.86,34.95,39629.0,34.87,34.97,34.86,34.95,39629.0
2017-05-26 10:45:00,34.95,34.99,34.95,34.99,12898.0,34.95,34.99,34.95,34.99,12898.0
2017-05-26 10:50:00,34.98,34.99,34.96,34.97,9100.0,34.98,34.99,34.96,34.97,9100.0
2017-05-26 10:55:00,34.97,34.97,34.94,34.94,7000.0,34.97,34.97,34.94,34.94,7000.0
2017-05-26 11:00:00,34.94,34.99,34.93,34.98,22761.0,34.94,34.99,34.93,34.98,22761.0
2017-05-26 11:05:00,34.98,35.0,34.93,34.94,22739.0,34.98,35.0,34.93,34.94,22739.0
2017-05-26 11:10:00,34.93,34.94,34.87,34.91,16640.0,34.93,34.94,34.87,34.91,16640.0
2017-05-26 11:15:00,34.91,34.94,34.89,34.94,13596.0,34.91,34.94,34.89,34.94,13596.0
2017-05-26 11:20:00,34.94,35.16,34.93,35.14,153971.0,34.94,35.16,34.93,35.14,153971.0
2017-05-26 11:25:00,35.14,35.15,35.04,35.09,48779.0,35.14,35.15,35.04,35.09,48779.0
2017-05-26 11:30:00,35.09,35.24,35.08,35.22,77693.0,35.09,35.24,35.08,35.22,77693.0
2017-05-26 11:35:00,35.21,35.21,35.08,35.08,14614.0,35.21,35.21,35.08,35.08,14614.0
2017-05-26 11:40:00,35.07,35.17,35.07,35.12,31486.0,35.07,35.17,35.07,35.12,31486.0
2017-05-26 11:45:00,35.12,35.14,35.11,35.14,9063.0,35.12,35.14,35.11,35.14,9063.0
2017-05-26 11:50:00,35.14,35.15,35.07,35.08,19826.0,35.14,35.15,35.07,35.08,19826.0
2017-05-26 11:55:00,35.08,35.09,35.02,35.07,30958.0,35.08,35.09,35.02,35.07,30958.0
2017-05-26 12:00:00,35.07,35.16,35.07,35.16,26354.0,35.07,35.16,35.07,35.16,26354.0
2017-05-26 12:05:00,35.16,35.16,35.11,35.14,25137.0,35.16,35.16,35.11,35.14,25137.0
2017-05-26 12:10:00,35.14,35.17,35.14,35.17,10126.0,35.14,35.17,35.14,35.17,10126.0
2017-05-26 12:15:00,35.17,35.24,35.16,35.23,22193.0,35.17,35.24,35.16,35.23,22193.0
2017-05-26 12:20:00,35.24,35.29,35.23,35.27,32824.0,35.24,35.29,35.23,35.27,32824.0
2017-05-26 12:25:00,35.26,35.29,35.25,35.28,10917.0,35.26,35.29,35.25,35.28,10917.0
2017-05-26 12:30:00,35.29,35.29,35.19,35.24,23561.0,35.29,35.29,35.19,35.24,23561.0
2017-05-26 12:35:00,35.24,35.26,35.23,35.23,13165.0,35.24,35.26,35.23,35.23,13165.0
2017-05-26 12:40:00,35.23,35.25,35.21,35.22,17325.0,35.23,35.25,35.21,35.22,17325.0
2017-05-26 12:45:00,35.22,35.23,35.19,35.2,15328.0,35.22,35.23,35.19,35.2,15328.0
2017-05-26 12:50:00,35.2,35.22,35.19,35.22,13109.0,35.2,35.22,35.19,35.22,13109.0
2017-05-26 12:55:00,35.22,35.23,35.21,35.22,10692.0,35.22,35.23,35.21,35.22,10692.0
2017-05-26 13:00:00,35.22,35.22,35.16,35.16,16890.0,35.22,35.22,35.16,35.16,16890.0
2017-05-26 13:05:00,35.17,35.2,35.17,35.2,9924.0,35.17,35.2,35.17,35.2,9924.0
2017-05-26 13:10:00,35.2,35.22,35.19,35.19,22977.0,35.2,35.22,35.19,35.19,22977.0
2017-05-26 13:15:00,35.19,35.2,35.07,35.08,61868.0,35.19,35.2,35.07,35.08,61868.0
2017-05-26 13:20:00,35.09,35.09,35.03,35.04,21652.0,35.09,35.09,35.03,35.04,21652.0
2017-05-26 13:25:00,35.05,35.12,35.04,35.09,24259.0,35.05,35.12,35.04,35.09,24259.0
2017-05-26 13:30:00,35.09,35.09,35.08,35.08,5183.0,35.09,35.09,35.08,35.08,5183.0
2017-05-26 13:35:00,35.09,35.1,35.08,35.08,13054.0,35.09,35.1,35.08,35.08,13054.0
2017-05-26 13:40:00,35.09,35.1,35.08,35.09,17301.0,35.09,35.1,35.08,35.09,17301.0
2017-05-26 13:45:00,35.08,35.1,35.03,35.03,63736.0,35.08,35.1,35.03,35.03,63736.0
2017-05-26 13:50:00,35.03,35.05,35.01,35.02,35019.0,35.03,35.05,35.01,35.02,35019.0
2017-05-26 13:55:00,35.02,35.05,35.0,35.02,65757.0,35.02,35.05,35.0,35.02,65757.0
2017-05-26 14:00:00,35.03,35.05,35.02,35.02,35901.0,35.03,35.05,35.02,35.02,35901.0
2017-05-26 14:05:00,35.02,35.03,34.99,35.01,14115.0,35.02,35.03,34.99,35.01,14115.0
2017-05-26 14:10:00,35.0,35.03,34.99,34.99,63049.0,35.0,35.03,34.99,34.99,63049.0
2017-05-26 14:15:00,34.99,35.01,34.97,35.01,8511.0,34.99,35.01,34.97,35.01,8511.0
2017-05-26 14:20:00,35.01,35.02,35.0,35.0,19201.0,35.01,35.02,35.0,35.0,19201.0
2017-05-26 14:25:00,35.0,35.01,34.99,35.0,5471.0,35.0,35.01,34.99,35.0,5471.0
2017-05-26 14:30:00,35.0,35.01,34.97,34.97,14212.0,35.0,35.01,34.97,34.97,14212.0
2017-05-26 14:35:00,34.98,35.0,34.97,34.99,6000.0,34.98,35.0,34.97,34.99,6000.0
2017-05-26 14:40:00,34.98,34.98,34.97,34.98,4900.0,34.98,34.98,34.97,34.98,4900.0
2017-05-26 14:45:00,34.99,34.99,34.98,34.98,4233.0,34.99,34.99,34.98,34.98,4233.0
2017-05-26 14:50:00,34.98,34.99,34.97,34.98,14646.0,34.98,34.99,34.97,34.98,14646.0
2017-05-26 14:55:00,34.98,34.99,34.97,34.98,10609.0,34.98,34.99,34.97,34.98,10609.0
2017-05-26 15:00:00,34.97,34.99,34.97,34.98,6711.0,34.97,34.99,34.97,34.98,6711.0
2017-05-26 15:05:00,34.98,35.0,34.96,34.97,27136.0,34.98,35.0,34.96,34.97,27136.0
2017-05-26 15:10:00,34.97,34.98,34.96,34.97,6806.0,34.97,34.98,34.96,34.97,6806.0
2017-05-26 15:15:00,34.96,34.97,34.96,34.97,2700.0,34.96,34.97,34.96,34.97,2700.0
2017-05-26 15:20:00,34.96,34.98,34.96,34.98,4159.0,34.96,34.98,34.96,34.98,4159.0
2017-05-26 15:25:00,34.97,34.98,34.96,34.96,9238.0,34.97,34.98,34.96,34.96,9238.0
2017-05-26 15:30:00,34.96,34.97,34.96,34.97,8042.0,34.96,34.97,34.96,34.97,8042.0
2017-05-26 15:35:00,34.96,34.96,34.94,34.96,21310.0,34.96,34.96,34.94,34.96,21310.0
2017-05-26 15:40:00,34.95,34.95,34.93,34.95,24656.0,34.95,34.95,34.93,34.95,24656.0
2017-05-26 15:45:00,34.95,34.95,34.9,34.91,55919.0,34.95,34.95,34.9,34.91,55919.0
2017-05-26 15:50:00,34.91,34.93,34.91,34.91,48681.0,34.91,34.93,34.91,34.91,48681.0
2017-05-26 15:55:00,34.92,34.95,34.9,34.94,190147.0,34.92,34.95,34.9,34.94,190147.0
2017-05-30 09:30:00,34.87,34.88,34.71,34.87,16736.0,34.87,34.88,34.71,34.87,16736.0
2017-05-30 09:35:00,34.91,34.95,34.85,34.94,7513.0,34.91,34.95,34.85,34.94,7513.0
2017-05-30 09:40:00,34.95,34.97,34.9,34.94,10298.0,34.95,34.97,34.9,34.94,10298.0
2017-05-30 09:45:00,34.93,34.99,34.93,34.98,23127.0,34.93,34.99,34.93,34.98,23127.0
2017-05-30 09:50:00,34.97,34.97,34.9,34.94,19510.0,34.97,34.97,34.9,34.94,19510.0
2017-05-30 09:55:00,34.95,34.96,34.91,34.91,11756.0,34.95,34.96,34.91,34.91,11756.0
2017-05-30 10:00:00,34.91,34.92,34.89,34.89,14380.0,34.91,34.92,34.89,34.89,14380.0
2017-05-30 10:05:00,34.89,34.91,34.86,34.87,6405.0,34.89,34.91,34.86,34.87,6405.0
2017-05-30 10:10:00,34.87,34.89,34.86,34.88,10460.0,34.87,34.89,34.86,34.88,10460.0
2017-05-30 10:15:00,34.87,34.89,34.83,34.88,13018.0,34.87,34.89,34.83,34.88,13018.0
2017-05-30 10:20:00,34.88,34.93,34.87,34.91,11975.0,34.88,34.93,34.87,34.91,11975.0
2017-05-30 10:25:00,34.91,34.92,34.87,34.87,13105.0,34.91,34.92,34.87,34.87,13105.0
2017-05-30 10:30:00,34.87,34.93,34.87,34.92,13608.0,34.87,34.93,34.87,34.92,13608.0
2017-05-30 10:35:00,34.91,34.98,34.91,34.98,9704.0,34.91,34.98,34.91,34.98,9704.0
2017-05-30 10:40:00,34.97,34.98,34.92,34.92,6915.0,34.97,34.98,34.92,34.92,6915.0
2017-05-30 10:45:00,34.92,34.95,34.92,34.93,9894.0,34.92,34.95,34.92,34.93,9894.0
2017-05-30 10:50:00,34.92,34.93,34.89,34.89,9101.0,34.92,34.93,34.89,34.89,9101.0
2017-05-30 10:55:00,34.89,34.89,34.85,34.86,10690.0,34.89,34.89,34.85,34.86,10690.0
2017-05-30 11:00:00,34.87,34.9,34.87,34.9,2815.0,34.87,34.9,34.87,34.9,2815.0
2017-05-30 11:05:00,34.9,34.94,34.89,34.91,9448.0,34.9,34.94,34.89,34.91,9448.0
2017-05-30 11:10:00,34.91,34.93,34.9,34.93,12716.0,34.91,34.93,34.9,34.93,12716.0
2017-05-30 11:15:00,34.93,34.93,34.92,34.92,2561.0,34.93,34.93,34.92,34.92,2561.0
2017-05-30 11:20:00,34.93,34.95,34.9,34.9,9933.0,34.93,34.95,34.9,34.9,9933.0
2017-05-30 11:25:00,34.9,34.94,34.9,34.92,9845.0,34.9,34.94,34.9,34.92,9845.0
2017-05-30 11:30:00,34.93,34.98,34.93,34.98,8961.0,34.93,34.98,34.93,34.98,8961.0
2017-05-30 11:35:00,34.98,34.99,34.97,34.98,7543.0,34.98,34.99,34.97,34.98,7543.0
2017-05-30 11:40:00,34.98,34.99,34.96,34.97,4624.0,34.98,34.99,34.96,34.97,4624.0
2017-05-30 11:45:00,34.96,34.97,34.94,34.97,10303.0,34.96,34.97,34.94,34.97,10303.0
2017-05-30 11:50:00,34.97,34.97,34.95,34.97,7265.0,34.97,34.97,34.95,34.97,7265.0
2017-05-30 11:55:00,34.97,34.97,34.91,34.93,11490.0,34.97,34.97,34.91,34.93,11490.0
2017-05-30 12:00:00,34.93,34.94,34.93,34.94,2000.0,34.93,34.94,34.93,34.94,2000.0
2017-05-30 12:05:00,34.93,34.94,34.9,34.9,6578.0,34.93,34.94,34.9,34.9,6578.0
2017-05-30 12:10:00,34.9,34.91,34.89,34.9,8433.0,34.9,34.91,34.89,34.9,8433.0
2017-05-30 12:15:00,34.9,34.91,34.89,34.9,3305.0,34.9,34.91,34.89,34.9,3305.0
2017-05-30 12:20:00,34.9,34.91,34.89,34.91,9412.0,34.9,34.91,34.89,34.91,9412.0
2017-05-30 12:25:00,34.92,34.92,34.91,34.92,1600.0,34.92,34.92,34.91,34.92,1600.0
2017-05-30 12:30:00,34.92,34.95,34.92,34.95,15875.0,34.92,34.95,34.92,34.95,15875.0
2017-05-30 12:35:00,34.95,34.95,34.92,34.92,14909.0,34.95,34.95,34.92,34.92,14909.0
2017-05-30 12:40:00,34.93,34.93,34.89,34.89,4980.0,34.93,34.93,34.89,34.89,4980.0
2017-05-30 12:45:00,34.9,34.92,34.89,34.91,9028.0,34.9,34.92,34.89,34.91,9028.0
2017-05-30 12:50:00,34.91,34.91,34.89,34.9,7073.0,34.91,34.91,34.89,34.9,7073.0
2017-05-30 12:55:00,34.9,34.92,34.9,34.91,3101.0,34.9,34.92,34.9,34.91,3101.0
2017-05-30 13:00:00,34.92,34.92,34.89,34.89,6414.0,34.92,34.92,34.89,34.89,6414.0
2017-05-30 13:05:00,34.89,34.89,34.88,34.89,5256.0,34.89,34.89,34.88,34.89,5256.0
2017-05-30 13:10:00,34.88,34.89,34.86,34.87,7341.0,34.88,34.89,34.86,34.87,7341.0
2017-05-30 13:15:00,34.87,34.88,34.87,34.88,3516.0,34.87,34.88,34.87,34.88,3516.0
2017-05-30 13:20:00,34.88,34.89,34.86,34.88,9461.0,34.88,34.89,34.86,34.88,9461.0
2017-05-30 13:25:00,34.87,34.88,34.86,34.88,4472.0,34.87,34.88,34.86,34.88,4472.0
2017-05-30 13:30:00,34.88,34.88,34.87,34.88,3243.0,34.88,34.88,34.87,34.88,3243.0
2017-05-30 13:35:00,34.87,34.89,34.87,34.89,7020.0,34.87,34.89,34.87,34.89,7020.0
2017-05-30 13:40:00,34.88,34.89,34.87,34.87,5053.0,34.88,34.89,34.87,34.87,5053.0
2017-05-30 13:45:00,34.87,34.91,34.87,34.91,12196.0,34.87,34.91,34.87,34.91,12196.0
2017-05-30 13:50:00,34.91,34.96,34.91,34.93,9093.0,34.91,34.96,34.91,34.93,9093.0
2017-05-30 13:55:00,34.92,34.94,34.92,34.93,12351.0,34.92,34.94,34.92,34.93,12351.0
2017-05-30 14:00:00,34.93,34.93,34.89,34.89,11783.0,34.93,34.93,34.89,34.89,11783.0
2017-05-30 14:05:00,34.89,34.91,34.88,34.91,7442.0,34.89,34.91,34.88,34.91,7442.0
2017-05-30 14:10:00,34.91,34.91,34.87,34.87,6815.0,34.91,34.91,34.87,34.87,6815.0
2017-05-30 14:15:00,34.87,34.88,34.85,34.88,11256.0,34.87,34.88,34.85,34.88,11256.0
2017-05-30 14:20:00,34.87,34.89,34.87,34.89,7653.0,34.87,34.89,34.87,34.89,7653.0
2017-05-30 14:25:00,34.89,34.92,34.88,34.92,24039.0,34.89,34.92,34.88,34.92,24039.0
2017-05-30 14:30:00,34.92,34.97,34.92,34.95,14419.0,34.92,34.97,34.92,34.95,14419.0
2017-05-30 14:35:00,34.95,34.96,34.92,34.92,11951.0,34.95,34.96,34.92,34.92,11951.0
2017-05-30 14:40:00,34.92,34.93,34.92,34.92,7200.0,34.92,34.93,34.92,34.92,7200.0
2017-05-30 14:45:00,34.93,34.97,34.92,34.97,17894.0,34.93,34.97,34.92,34.97,17894.0
2017-05-30 14:50:00,34.97,34.97,34.96,34.97,3400.0,34.97,34.97,34.96,34.97,3400.0
2017-05-30 14:55:00,34.96,34.97,34.96,34.97,4792.0,34.96,34.97,34.96,34.97,4792.0
2017-05-30 15:00:00,34.97,34.99,34.96,34.97,39655.0,34.97,34.99,34.96,34.97,39655.0
2017-05-30 15:05:00,34.98,34.98,34.97,34.98,3300.0,34.98,34.98,34.97,34.98,3300.0
2017-05-30 15:10:00,34.98,34.98,34.96,34.97,13214.0,34.98,34.98,34.96,34.97,13214.0
2017-05-30 15:15:00,34.96,34.97,34.96,34.96,5669.0,34.96,34.97,34.96,34.96,5669.0
2017-05-30 15:20:00,34.96,34.96,34.94,34.94,12178.0,34.96,34.96,34.94,34.94,12178.0
2017-05-30 15:25:00,34.94,34.96,34.94,34.95,13840.0,34.94,34.96,34.94,34.95,13840.0
2017-05-30 15:30:00,34.95,34.98,34.95,34.97,14308.0,34.95,34.98,34.95,34.97,14308.0
2017-05-30 15:35:00,34.98,34.99,34.97,34.98,20134.0,34.98,34.99,34.97,34.98,20134.0
2017-05-30 15:40:00,34.98,35.12,34.98,35.03,269526.0,34.98,35.12,34.98,35.03,269526.0
2017-05-30 15:45:00,35.02,35.03,34.97,34.97,107793.0,35.02,35.03,34.97,34.97,107793.0
2017-05-30 15:50:00,34.97,34.98,34.94,34.95,86463.0,34.97,34.98,34.94,34.95,86463.0
2017-05-30 15:55:00,34.94,34.97,34.93,34.93,151661.0,34.94,34.97,34.93,34.93,151661.0
2017-05-31 09:30:00,34.99,35.07,34.87,35.01,52302.0,34.99,35.07,34.87,35.01,52302.0
2017-05-31 09:35:00,35.03,35.03,34.97,35.01,30030.0,35.03,35.03,34.97,35.01,30030.0
2017-05-31 09:40:00,35.02,35.09,35.02,35.06,7085.0,35.02,35.09,35.02,35.06,7085.0
2017-05-31 09:45:00,35.07,35.16,35.05,35.08,25332.0,35.07,35.16,35.05,35.08,25332.0
2017-05-31 09:50:00,35.07,35.07,34.99,35.0,9400.0,35.07,35.07,34.99,35.0,9400.0
2017-05-31 09:55:00,34.99,34.99,34.92,34.92,9573.0,34.99,34.99,34.92,34.92,9573.0
2017-05-31 10:00:00,34.91,34.91,34.83,34.89,5913.0,34.91,34.91,34.83,34.89,5913.0
2017-05-31 10:05:00,34.9,34.97,34.87,34.97,17225.0,34.9,34.97,34.87,34.97,17225.0
2017-05-31 10:10:00,34.96,34.99,34.94,34.99,3668.0,34.96,34.99,34.94,34.99,3668.0
2017-05-31 10:15:00,34.98,34.98,34.92,34.95,9570.0,34.98,34.98,34.92,34.95,9570.0
2017-05-31 10:20:00,34.94,34.99,34.94,34.94,5869.0,34.94,34.99,34.94,34.94,5869.0
2017-05-31 10:25:00,34.95,34.99,34.94,34.97,9277.0,34.95,34.99,34.94,34.97,9277.0
2017-05-31 10:30:00,34.98,34.99,34.92,34.94,11582.0,34.98,34.99,34.92,34.94,11582.0
2017-05-31 10:35:00,34.94,34.95,34.87,34.88,7500.0,34.94,34.95,34.87,34.88,7500.0
2017-05-31 10:40:00,34.88,34.98,34.88,34.96,11295.0,34.88,34.98,34.88,34.96,11295.0
2017-05-31 10:45:00,34.96,34.96,34.91,34.91,8786.0,34.96,34.96,34.91,34.91,8786.0
2017-05-31 10:50:00,34.91,34.98,34.91,34.98,7268.0,34.91,34.98,34.91,34.98,7268.0
2017-05-31 10:55:00,34.98,35.0,34.96,35.0,21002.0,34.98,35.0,34.96,35.0,21002.0
2017-05-31 11:00:00,34.99,35.0,34.98,34.98,15455.0,34.99,35.0,34.98,34.98,15455.0
2017-05-31 11:05:00,34.98,35.0,34.98,34.98,32467.0,34.98,35.0,34.98,34.98,32467.0
2017-05-31 11:10:00,34.99,34.99,34.96,34.97,10660.0,34.99,34.99,34.96,34.97,10660.0
2017-05-31 11:15:00,34.97,35.08,34.96,35.08,56468.0,34.97,35.08,34.96,35.08,56468.0
2017-05-31 11:20:00,35.08,35.08,35.04,35.04,14526.0,35.08,35.08,35.04,35.04,14526.0
2017-05-31 11:25:00,35.04,35.1,35.04,35.07,29351.0,35.04,35.1,35.04,35.07,29351.0
2017-05-31 11:30:00,35.07,35.09,34.98,35.0,18695.0,35.07,35.09,34.98,35.0,18695.0
2017-05-31 11:35:00,34.99,35.01,34.94,34.95,9947.0,34.99,35.01,34.94,34.95,9947.0
2017-05-31 11:40:00,34.95,35.0,34.95,34.99,69534.0,34.95,35.0,34.95,34.99,69534.0
2017-05-31 11:45:00,34.99,35.0,34.96,34.99,16364.0,34.99,35.0,34.96,34.99,16364.0
2017-05-31 11:50:00,34.98,34.99,34.96,34.97,7637.0,34.98,34.99,34.96,34.97,7637.0
2017-05-31 11:55:00,34.96,34.97,34.93,34.95,22871.0,34.96,34.97,34.93,34.95,22871.0
2017-05-31 12:00:00,34.95,34.97,34.94,34.95,14300.0,34.95,34.97,34.94,34.95,14300.0
2017-05-31 12:05:00,34.95,34.97,34.95,34.97,18513.0,34.95,34.97,34.95,34.97,18513.0
2017-05-31 12:10:00,34.97,34.97,34.96,34.97,7400.0,34.97,34.97,34.96,34.97,7400.0
2017-05-31 12:15:00,34.97,34.99,34.96,34.98,4070.0,34.97,34.99,34.96,34.98,4070.0
2017-05-31 12:20:00,34.98,34.99,34.95,34.95,14022.0,34.98,34.99,34.95,34.95,14022.0
2017-05-31 12:25:00,34.95,34.97,34.95,34.95,1895.0,34.95,34.97,34.95,34.95,1895.0
2017-05-31 12:30:00,34.95,34.97,34.95,34.97,7436.0,34.95,34.97,34.95,34.97,7436.0
2017-05-31 12:35:00,34.98,34.98,34.97,34.97,1900.0,34.98,34.98,34.97,34.97,1900.0
2017-05-31 12:40:00,34.97,34.98,34.95,34.95,14303.0,34.97,34.98,34.95,34.95,14303.0
2017-05-31 12:45:00,34.95,34.96,34.93,34.94,7614.0,34.95,34.96,34.93,34.94,7614.0
2017-05-31 12:50:00,34.94,34.95,34.93,34.94,9241.0,34.94,34.95,34.93,34.94,9241.0
2017-05-31 12:55:00,34.94,34.95,34.94,34.95,2311.0,34.94,34.95,34.94,34.95,2311.0
2017-05-31 13:00:00,34.95,34.97,34.95,34.97,3162.0,34.95,34.97,34.95,34.97,3162.0
2017-05-31 13:05:00,34.97,34.97,34.96,34.97,900.0,34.97,34.97,34.96,34.97,900.0
2017-05-31 13:10:00,34.97,35.0,34.96,35.0,3100.0,34.97,35.0,34.96,35.0,3100.0
2017-05-31 13:15:00,35.0,35.0,34.97,34.98,14532.0,35.0,35.0,34.97,34.98,14532.0
2017-05-31 13:20:00,34.97,34.99,34.97,34.99,2525.0,34.97,34.99,34.97,34.99,2525.0
2017-05-31 13:25:00,34.99,35.0,34.98,35.0,6082.0,34.99,35.0,34.98,35.0,6082.0
2017-05-31 13:30:00,35.0,35.01,34.99,35.0,53983.0,35.0,35.01,34.99,35.0,53983.0
2017-05-31 13:35:00,35.0,35.0,34.99,35.0,3401.0,35.0,35.0,34.99,35.0,3401.0
2017-05-31 13:40:00,34.99,35.0,34.98,34.99,9871.0,34.99,35.0,34.98,34.99,9871.0
2017-05-31 13:45:00,35.0,35.0,34.97,34.98,27864.0,35.0,35.0,34.97,34.98,27864.0
2017-05-31 13:50:00,34.96,34.97,34.96,34.97,2010.0,34.96,34.97,34.96,34.97,2010.0
2017-05-31 13:55:00,34.97,34.97,34.94,34.96,12661.0,34.97,34.97,34.94,34.96,12661.0
2017-05-31 14:00:00,34.97,34.98,34.96,34.97,8141.0,34.97,34.98,34.96,34.97,8141.0
2017-05-31 14:05:00,34.97,34.97,34.95,34.95,3754.0,34.97,34.97,34.95,34.95,3754.0
2017-05-31 14:10:00,34.95,35.0,34.94,35.0,22640.0,34.95,35.0,34.94,35.0,22640.0
2017-05-31 14:15:00,34.99,35.0,34.99,35.0,3604.0,34.99,35.0,34.99,35.0,3604.0
2017-05-31 14:20:00,35.0,35.02,34.99,35.02,39857.0,35.0,35.02,34.99,35.02,39857.0
2017-05-31 14:25:00,35.02,35.07,35.01,35.06,17462.0,35.02,35.07,35.01,35.06,17462.0
2017-05-31 14:30:00,35.06,35.07,35.06,35.07,11300.0,35.06,35.07,35.06,35.07,11300.0
2017-05-31 14:35:00,35.07,35.08,35.06,35.08,18450.0,35.07,35.08,35.06,35.08,18450.0
2017-05-31 14:40:00,35.08,35.09,35.07,35.09,7477.0,35.08,35.09,35.07,35.09,7477.0
2017-05-31 14:45:00,35.09,35.09,35.08,35.09,4811.0,35.09,35.09,35.08,35.09,4811.0
2017-05-31 14:50:00,35.09,35.09,35.08,35.09,9577.0,35.09,35.09,35.08,35.09,9577.0
2017-05-31 14:55:00,35.09,35.12,35.08,35.09,42697.0,35.09,35.12,35.08,35.09,42697.0
2017-05-31 15:00:00,35.09,35.1,35.07,35.08,25231.0,35.09,35.1,35.07,35.08,25231.0
2017-05-31 15:05:00,35.08,35.13,35.07,35.13,58353.0,35.08,35.13,35.07,35.13,58353.0
2017-05-31 15:10:00,35.13,35.13,35.09,35.1,12021.0,35.13,35.13,35.09,35.1,12021.0
2017-05-31 15:15:00,35.1,35.11,35.09,35.11,14665.0,35.1,35.11,35.09,35.11,14665.0
2017-05-31 15:20:00,35.1,35.11,35.09,35.11,26712.0,35.1,35.11,35.09,35.11,26712.0
2017-05-31 15:25:00,35.11,35.12,35.07,35.07,21709.0,35.11,35.12,35.07,35.07,21709.0
2017-05-31 15:30:00,35.07,35.1,35.07,35.08,21996.0,35.07,35.1,35.07,35.08,21996.0
2017-05-31 15:35:00,35.09,35.09,35.04,35.06,53603.0,35.09,35.09,35.04,35.06,53603.0
2017-05-31 15:40:00,35.05,35.13,35.05,35.11,28317.0,35.05,35.13,35.05,35.11,28317.0
2017-05-31 15:45:00,35.11,35.13,35.1,35.13,35220.0,35.11,35.13,35.1,35.13,35220.0
2017-05-31 15:50:00,35.13,35.4,35.09,35.09,516645.0,35.13,35.4,35.09,35.09,516645.0
2017-05-31 15:55:00,35.11,35.15,35.09,35.14,388951.0,35.11,35.15,35.09,35.14,388951.0
2017-06-01 09:30:00,35.15,35.27,34.9,35.24,15828.0,35.15,35.27,34.9,35.24,15828.0
2017-06-01 09:35:00,35.24,35.29,35.16,35.27,24034.0,35.24,35.29,35.16,35.27,24034.0
2017-06-01 09:40:00,35.26,35.34,35.24,35.34,7500.0,35.26,35.34,35.24,35.34,7500.0
2017-06-01 09:45:00,35.34,35.38,35.33,35.38,16449.0,35.34,35.38,35.33,35.38,16449.0
2017-06-01 09:50:00,35.38,35.43,35.31,35.31,34204.0,35.38,35.43,35.31,35.31,34204.0
2017-06-01 09:55:00,35.31,35.36,35.28,35.28,6000.0,35.31,35.36,35.28,35.28,6000.0
2017-06-01 10:00:00,35.29,35.29,35.2,35.2,12828.0,35.29,35.29,35.2,35.2,12828.0
2017-06-01 10:05:00,35.2,35.21,35.08,35.09,32451.0,35.2,35.21,35.08,35.09,32451.0
2017-06-01 10:10:00,35.09,35.16,35.08,35.13,22659.0,35.09,35.16,35.08,35.13,22659.0
2017-06-01 10:15:00,35.14,35.15,35.05,35.05,13731.0,35.14,35.15,35.05,35.05,13731.0
2017-06-01 10:20:00,35.05,35.08,35.05,35.06,24352.0,35.05,35.08,35.05,35.06,24352.0
2017-06-01 10:25:00,35.05,35.06,35.04,35.05,17711.0,35.05,35.06,35.04,35.05,17711.0
2017-06-01 10:30:00,35.05,35.06,35.01,35.01,17636.0,35.05,35.06,35.01,35.01,17636.0
2017-06-01 10:35:00,35.0,35.02,34.99,35.01,19153.0,35.0,35.02,34.99,35.01,19153.0
2017-06-01 10:40:00,35.0,35.01,34.99,35.01,6989.0,35.0,35.01,34.99,35.01,6989.0
2017-06-01 10:45:00,35.0,35.02,35.0,35.01,26670.0,35.0,35.02,35.0,35.01,26670.0
2017-06-01 10:50:00,35.0,35.02,34.99,35.0,8435.0,35.0,35.02,34.99,35.0,8435.0
2017-06-01 10:55:00,34.99,34.99,34.9,34.91,19363.0,34.99,34.99,34.9,34.91,19363.0
2017-06-01 11:00:00,34.91,34.92,34.87,34.89,36779.0,34.91,34.92,34.87,34.89,36779.0
2017-06-01 11:05:00,34.89,34.96,34.88,34.94,19752.0,34.89,34.96,34.88,34.94,19752.0
2017-06-01 11:10:00,34.92,34.93,34.91,34.91,12887.0,34.92,34.93,34.91,34.91,12887.0
2017-06-01 11:15:00,34.92,34.93,34.9,34.91,21676.0,34.92,34.93,34.9,34.91,21676.0
2017-06-01 11:20:00,34.91,34.91,34.89,34.9,14795.0,34.91,34.91,34.89,34.9,14795.0
2017-06-01 11:25:00,34.89,34.99,34.87,34.96,41386.0,34.89,34.99,34.87,34.96,41386.0
2017-06-01 11:30:00,34.97,34.97,34.9,34.93,13174.0,34.97,34.97,34.9,34.93,13174.0
2017-06-01 11:35:00,34.92,34.93,34.88,34.9,11450.0,34.92,34.93,34.88,34.9,11450.0
2017-06-01 11:40:00,34.9,34.9,34.87,34.89,27625.0,34.9,34.9,34.87,34.89,27625.0
2017-06-01 11:45:00,34.89,35.01,34.88,34.95,75568.0,34.89,35.01,34.88,34.95,75568.0
2017-06-01 11:50:00,34.94,34.99,34.94,34.98,13386.0,34.94,34.99,34.94,34.98,13386.0
2017-06-01 11:55:00,34.97,34.97,34.88,34.89,27575.0,34.97,34.97,34.88,34.89,27575.0
2017-06-01 12:00:00,34.89,34.9,34.83,34.84,18776.0,34.89,34.9,34.83,34.84,18776.0
2017-06-01 12:05:00,34.85,34.85,34.81,34.82,25589.0,34.85,34.85,34.81,34.82,25589.0
2017-06-01 12:10:00,34.82,34.83,34.77,34.78,19859.0,34.82,34.83,34.77,34.78,19859.0
2017-06-01 12:15:00,34.78,34.78,34.74,34.74,9533.0,34.78,34.78,34.74,34.74,9533.0
2017-06-01 12:20:00,34.74,34.78,34.71,34.77,43206.0,34.74,34.78,34.71,34.77,43206.0
2017-06-01 12:25:00,34.77,34.77,34.72,34.72,13926.0,34.77,34.77,34.72,34.72,13926.0
2017-06-01 12:30:00,34.73,34.79,34.72,34.76,21438.0,34.73,34.79,34.72,34.76,21438.0
2017-06-01 12:35:00,34.76,34.77,34.74,34.76,13373.0,34.76,34.77,34.74,34.76,13373.0
2017-06-01 12:40:00,34.76,34.76,34.74,34.74,10494.0,34.76,34.76,34.74,34.74,10494.0
2017-06-01 12:45:00,34.75,34.75,34.73,34.74,14654.0,34.75,34.75,34.73,34.74,14654.0
2017-06-01 12:50:00,34.74,34.76,34.74,34.76,17532.0,34.74,34.76,34.74,34.76,17532.0
2017-06-01 12:55:00,34.76,34.82,34.75,34.8,16976.0,34.76,34.82,34.75,34.8,16976.0
2017-06-01 13:00:00,34.81,34.81,34.79,34.8,11571.0,34.81,34.81,34.79,34.8,11571.0
2017-06-01 13:05:00,34.8,34.81,34.8,34.8,9422.0,34.8,34.81,34.8,34.8,9422.0
2017-06-01 13:10:00,34.81,34.81,34.8,34.8,1700.0,34.81,34.81,34.8,34.8,1700.0
2017-06-01 13:15:00,34.8,34.81,34.76,34.77,18757.0,34.8,34.81,34.76,34.77,18757.0
2017-06-01 13:20:00,34.76,34.78,34.76,34.77,16324.0,34.76,34.78,34.76,34.77,16324.0
2017-06-01 13:25:00,34.77,34.78,34.76,34.77,7564.0,34.77,34.78,34.76,34.77,7564.0
2017-06-01 13:30:00,34.77,34.78,34.77,34.77,3103.0,34.77,34.78,34.77,34.77,3103.0
2017-06-01 13:35:00,34.77,34.78,34.76,34.77,16402.0,34.77,34.78,34.76,34.77,16402.0
2017-06-01 13:40:00,34.77,34.78,34.72,34.72,25130.0,34.77,34.78,34.72,34.72,25130.0
2017-06-01 13:45:00,34.72,34.74,34.72,34.73,14642.0,34.72,34.74,34.72,34.73,14642.0
2017-06-01 13:50:00,34.73,34.74,34.71,34.72,16236.0,34.73,34.74,34.71,34.72,16236.0
2017-06-01 13:55:00,34.72,34.73,34.7,34.72,19836.0,34.72,34.73,34.7,34.72,19836.0
2017-06-01 14:00:00,34.72,34.76,34.71,34.76,44123.0,34.72,34.76,34.71,34.76,44123.0
2017-06-01 14:05:00,34.76,34.79,34.74,34.79,41021.0,34.76,34.79,34.74,34.79,41021.0
2017-06-01 14:10:00,34.8,34.83,34.79,34.82,26491.0,34.8,34.83,34.79,34.82,26491.0
2017-06-01 14:15:00,34.82,34.83,34.8,34.81,13255.0,34.82,34.83,34.8,34.81,13255.0
2017-06-01 14:20:00,34.8,34.82,34.79,34.81,22099.0,34.8,34.82,34.79,34.81,22099.0
2017-06-01 14:25:00,34.81,34.85,34.8,34.84,23936.0,34.81,34.85,34.8,34.84,23936.0
2017-06-01 14:30:00,34.84,34.84,34.81,34.82,19669.0,34.84,34.84,34.81,34.82,19669.0
2017-06-01 14:35:00,34.82,34.82,34.79,34.79,14151.0,34.82,34.82,34.79,34.79,14151.0
2017-06-01 14:40:00,34.8,34.8,34.78,34.79,13237.0,34.8,34.8,34.78,34.79,13237.0
2017-06-01 14:45:00,34.8,34.8,34.78,34.79,9347.0,34.8,34.8,34.78,34.79,9347.0
2017-06-01 14:50:00,34.8,34.8,34.78,34.78,9427.0,34.8,34.8,34.78,34.78,9427.0
2017-06-01 14:55:00,34.78,34.79,34.76,34.76,17460.0,34.78,34.79,34.76,34.76,17460.0
2017-06-01 15:00:00,34.77,34.77,34.73,34.74,21640.0,34.77,34.77,34.73,34.74,21640.0
2017-06-01 15:05:00,34.75,34.8,34.74,34.8,18813.0,34.75,34.8,34.74,34.8,18813.0
2017-06-01 15:10:00,34.8,34.84,34.79,34.84,12732.0,34.8,34.84,34.79,34.84,12732.0
2017-06-01 15:15:00,34.83,34.83,34.82,34.83,11679.0,34.83,34.83,34.82,34.83,11679.0
2017-06-01 15:20:00,34.83,34.85,34.81,34.85,21486.0,34.83,34.85,34.81,34.85,21486.0
2017-06-01 15:25:00,34.84,34.85,34.83,34.85,13735.0,34.84,34.85,34.83,34.85,13735.0
2017-06-01 15:30:00,34.84,34.84,34.83,34.84,18616.0,34.84,34.84,34.83,34.84,18616.0
2017-06-01 15:35:00,34.84,34.84,34.81,34.84,34315.0,34.84,34.84,34.81,34.84,34315.0
2017-06-01 15:40:00,34.84,34.86,34.83,34.84,23523.0,34.84,34.86,34.83,34.84,23523.0
2017-06-01 15:45:00,34.84,34.87,34.82,34.86,47542.0,34.84,34.87,34.82,34.86,47542.0
2017-06-01 15:50:00,34.87,34.95,34.86,34.91,92414.0,34.87,34.95,34.86,34.91,92414.0
2017-06-01 15:55:00,34.91,34.98,34.9,34.98,154201.0,34.91,34.98,34.9,34.98,154201.0
2017-06-02 09:30:00,35.03,35.35,35.03,35.28,25492.0,35.03,35.35,35.03,35.28,25492.0
2017-06-02 09:35:00,35.28,35.3,35.17,35.19,15900.0,35.28,35.3,35.17,35.19,15900.0
2017-06-02 09:40:00,35.17,35.18,35.09,35.13,13947.0,35.17,35.18,35.09,35.13,13947.0
2017-06-02 09:45:00,35.12,35.14,35.04,35.12,12271.0,35.12,35.14,35.04,35.12,12271.0
2017-06-02 09:50:00,35.12,35.14,35.09,35.1,15426.0,35.12,35.14,35.09,35.1,15426.0
2017-06-02 09:55:00,35.1,35.18,35.1,35.18,17972.0,35.1,35.18,35.1,35.18,17972.0
2017-06-02 10:00:00,35.19,35.26,35.19,35.25,10781.0,35.19,35.26,35.19,35.25,10781.0
2017-06-02 10:05:00,35.26,35.29,35.24,35.29,9315.0,35.26,35.29,35.24,35.29,9315.0
2017-06-02 10:10:00,35.29,35.29,35.23,35.26,19841.0,35.29,35.29,35.23,35.26,19841.0
2017-06-02 10:15:00,35.27,35.27,35.18,35.19,8000.0,35.27,35.27,35.18,35.19,8000.0
2017-06-02 10:20:00,35.2,35.23,35.18,35.21,7800.0,35.2,35.23,35.18,35.21,7800.0
2017-06-02 10:25:00,35.2,35.27,35.2,35.26,7846.0,35.2,35.27,35.2,35.26,7846.0
2017-06-02 10:30:00,35.25,35.27,35.23,35.23,12334.0,35.25,35.27,35.23,35.23,12334.0
2017-06-02 10:35:00,35.22,35.25,35.21,35.22,9914.0,35.22,35.25,35.21,35.22,9914.0
2017-06-02 10:40:00,35.23,35.23,35.2,35.22,6000.0,35.23,35.23,35.2,35.22,6000.0
2017-06-02 10:45:00,35.23,35.26,35.22,35.25,10768.0,35.23,35.26,35.22,35.25,10768.0
2017-06-02 10:50:00,35.24,35.26,35.21,35.22,22220.0,35.24,35.26,35.21,35.22,22220.0
2017-06-02 10:55:00,35.22,35.26,35.22,35.25,14200.0,35.22,35.26,35.22,35.25,14200.0
2017-06-02 11:00:00,35.25,35.27,35.22,35.22,9411.0,35.25,35.27,35.22,35.22,9411.0
2017-06-02 11:05:00,35.22,35.23,35.18,35.19,13434.0,35.22,35.23,35.18,35.19,13434.0
2017-06-02 11:10:00,35.19,35.19,35.18,35.19,4800.0,35.19,35.19,35.18,35.19,4800.0
2017-06-02 11:15:00,35.19,35.23,35.18,35.2,12119.0,35.19,35.23,35.18,35.2,12119.0
2017-06-02 11:20:00,35.21,35.26,35.21,35.26,5600.0,35.21,35.26,35.21,35.26,5600.0
2017-06-02 11:25:00,35.25,35.27,35.24,35.26,14117.0,35.25,35.27,35.24,35.26,14117.0
2017-06-02 11:30:00,35.28,35.29,35.27,35.29,5427.0,35.28,35.29,35.27,35.29,5427.0
2017-06-02 11:35:00,35.29,35.34,35.29,35.34,5585.0,35.29,35.34,35.29,35.34,5585.0
2017-06-02 11:40:00,35.34,35.38,35.32,35.38,9777.0,35.34,35.38,35.32,35.38,9777.0
2017-06-02 11:45:00,35.38,35.39,35.35,35.39,14916.0,35.38,35.39,35.35,35.39,14916.0
2017-06-02 11:50:00,35.39,35.39,35.37,35.39,13780.0,35.39,35.39,35.37,35.39,13780.0
2017-06-02 11:55:00,35.39,35.4,35.32,35.34,17395.0,35.39,35.4,35.32,35.34,17395.0
2017-06-02 12:00:00,35.34,35.35,35.32,35.35,71659.0,35.34,35.35,35.32,35.35,71659.0
2017-06-02 12:05:00,35.35,35.41,35.35,35.35,21390.0,35.35,35.41,35.35,35.35,21390.0
2017-06-02 12:10:00,35.35,35.36,35.34,35.36,7566.0,35.35,35.36,35.34,35.36,7566.0
2017-06-02 12:15:00,35.37,35.43,35.37,35.43,17846.0,35.37,35.43,35.37,35.43,17846.0
2017-06-02 12:20:00,35.42,35.43,35.36,35.37,30938.0,35.42,35.43,35.36,35.37,30938.0
2017-06-02 12:25:00,35.37,35.37,35.32,35.34,13721.0,35.37,35.37,35.32,35.34,13721.0
2017-06-02 12:30:00,35.34,35.36,35.29,35.29,24322.0,35.34,35.36,35.29,35.29,24322.0
2017-06-02 12:35:00,35.29,35.3,35.28,35.28,11830.0,35.29,35.3,35.28,35.28,11830.0
2017-06-02 12:40:00,35.29,35.29,35.27,35.27,4221.0,35.29,35.29,35.27,35.27,4221.0
2017-06-02 12:45:00,35.27,35.28,35.27,35.28,5600.0,35.27,35.28,35.27,35.28,5600.0
2017-06-02 12:50:00,35.28,35.3,35.27,35.29,17096.0,35.28,35.3,35.27,35.29,17096.0
2017-06-02 12:55:00,35.28,35.29,35.27,35.29,3100.0,35.28,35.29,35.27,35.29,3100.0
2017-06-02 13:00:00,35.29,35.31,35.29,35.3,6000.0,35.29,35.31,35.29,35.3,6000.0
2017-06-02 13:05:00,35.3,35.31,35.27,35.28,21457.0,35.3,35.31,35.27,35.28,21457.0
2017-06-02 13:10:00,35.28,35.3,35.28,35.29,4548.0,35.28,35.3,35.28,35.29,4548.0
2017-06-02 13:15:00,35.3,35.3,35.27,35.27,14231.0,35.3,35.3,35.27,35.27,14231.0
2017-06-02 13:20:00,35.28,35.29,35.26,35.26,23497.0,35.28,35.29,35.26,35.26,23497.0
2017-06-02 13:25:00,35.26,35.32,35.25,35.32,12798.0,35.26,35.32,35.25,35.32,12798.0
2017-06-02 13:30:00,35.32,35.35,35.31,35.34,6139.0,35.32,35.35,35.31,35.34,6139.0
2017-06-02 13:35:00,35.35,35.36,35.33,35.34,12890.0,35.35,35.36,35.33,35.34,12890.0
2017-06-02 13:40:00,35.34,35.34,35.33,35.34,2430.0,35.34,35.34,35.33,35.34,2430.0
2017-06-02 13:45:00,35.34,35.35,35.32,35.35,12410.0,35.34,35.35,35.32,35.35,12410.0
2017-06-02 13:50:00,35.36,35.39,35.35,35.35,12166.0,35.36,35.39,35.35,35.35,12166.0
2017-06-02 13:55:00,35.36,35.37,35.34,35.34,8902.0,35.36,35.37,35.34,35.34,8902.0
2017-06-02 14:00:00,35.34,35.35,35.3,35.3,28640.0,35.34,35.35,35.3,35.3,28640.0
2017-06-02 14:05:00,35.3,35.3,35.29,35.3,8798.0,35.3,35.3,35.29,35.3,8798.0
2017-06-02 14:10:00,35.3,35.3,35.27,35.28,12572.0,35.3,35.3,35.27,35.28,12572.0
2017-06-02 14:15:00,35.28,35.3,35.27,35.28,34423.0,35.28,35.3,35.27,35.28,34423.0
2017-06-02 14:20:00,35.28,35.29,35.27,35.28,26021.0,35.28,35.29,35.27,35.28,26021.0
2017-06-02 14:25:00,35.28,35.29,35.24,35.25,22240.0,35.28,35.29,35.24,35.25,22240.0
2017-06-02 14:30:00,35.25,35.26,35.24,35.25,5628.0,35.25,35.26,35.24,35.25,5628.0
2017-06-02 14:35:00,35.25,35.27,35.25,35.26,9738.0,35.25,35.27,35.25,35.26,9738.0
2017-06-02 14:40:00,35.25,35.26,35.22,35.23,15486.0,35.25,35.26,35.22,35.23,15486.0
2017-06-02 14:45:00,35.23,35.24,35.22,35.23,13254.0,35.23,35.24,35.22,35.23,13254.0
2017-06-02 14:50:00,35.23,35.23,35.2,35.2,15777.0,35.23,35.23,35.2,35.2,15777.0
2017-06-02 14:55:00,35.2,35.21,35.18,35.2,30701.0,35.2,35.21,35.18,35.2,30701.0
2017-06-02 15:00:00,35.19,35.21,35.19,35.2,19368.0,35.19,35.21,35.19,35.2,19368.0
2017-06-02 15:05:00,35.2,35.22,35.18,35.21,76374.0,35.2,35.22,35.18,35.21,76374.0
2017-06-02 15:10:00,35.22,35.31,35.21,35.3,26821.0,35.22,35.31,35.21,35.3,26821.0
2017-06-02 15:15:00,35.3,35.33,35.3,35.33,31310.0,35.3,35.33,35.3,35.33,31310.0
2017-06-02 15:20:00,35.33,35.35,35.31,35.33,25349.0,35.33,35.35,35.31,35.33,25349.0
2017-06-02 15:25:00,35.33,35.33,35.32,35.32,11360.0,35.33,35.33,35.32,35.32,11360.0
2017-06-02 15:30:00,35.32,35.34,35.31,35.33,28826.0,35.32,35.34,35.31,35.33,28826.0
2017-06-02 15:35:00,35.33,35.34,35.31,35.33,24597.0,35.33,35.34,35.31,35.33,24597.0
2017-06-02 15:40:00,35.33,35.33,35.27,35.28,57518.0,35.33,35.33,35.27,35.28,57518.0
2017-06-02 15:45:00,35.27,35.3,35.26,35.28,35177.0,35.27,35.3,35.26,35.28,35177.0
2017-06-02 15:50:00,35.28,35.32,35.28,35.29,63131.0,35.28,35.32,35.28,35.29,63131.0
2017-06-02 15:55:00,35.29,35.3,35.23,35.26,99900.0,35.29,35.3,35.23,35.26,99900.0
2017-06-05 09:30:00,35.31,35.47,35.31,35.4,19510.0,35.31,35.47,35.31,35.4,19510.0
2017-06-05 09:35:00,35.43,35.46,35.33,35.46,37455.0,35.43,35.46,35.33,35.46,37455.0
2017-06-05 09:40:00,35.43,35.45,35.34,35.42,14701.0,35.43,35.45,35.34,35.42,14701.0
2017-06-05 09:45:00,35.42,35.53,35.42,35.52,16977.0,35.42,35.53,35.42,35.52,16977.0
2017-06-05 09:50:00,35.52,35.54,35.48,35.5,26147.0,35.52,35.54,35.48,35.5,26147.0
2017-06-05 09:55:00,35.5,35.53,35.5,35.52,7998.0,35.5,35.53,35.5,35.52,7998.0
2017-06-05 10:00:00,35.52,35.58,35.51,35.58,10415.0,35.52,35.58,35.51,35.58,10415.0
2017-06-05 10:05:00,35.59,35.6,35.54,35.55,16295.0,35.59,35.6,35.54,35.55,16295.0
2017-06-05 10:10:00,35.55,35.59,35.55,35.59,8203.0,35.55,35.59,35.55,35.59,8203.0
2017-06-05 10:15:00,35.59,35.65,35.59,35.65,11791.0,35.59,35.65,35.59,35.65,11791.0
2017-06-05 10:20:00,35.64,35.65,35.57,35.6,21752.0,35.64,35.65,35.57,35.6,21752.0
2017-06-05 10:25:00,35.6,35.6,35.54,35.55,14073.0,35.6,35.6,35.54,35.55,14073.0
2017-06-05 10:30:00,35.55,35.56,35.52,35.53,15171.0,35.55,35.56,35.52,35.53,15171.0
2017-06-05 10:35:00,35.52,35.54,35.52,35.54,7541.0,35.52,35.54,35.52,35.54,7541.0
2017-06-05 10:40:00,35.54,35.61,35.53,35.59,12950.0,35.54,35.61,35.53,35.59,12950.0
2017-06-05 10:45:00,35.59,35.6,35.54,35.55,13230.0,35.59,35.6,35.54,35.55,13230.0
2017-06-05 10:50:00,35.54,35.55,35.52,35.53,8379.0,35.54,35.55,35.52,35.53,8379.0
2017-06-05 10:55:00,35.54,35.59,35.53,35.58,19901.0,35.54,35.59,35.53,35.58,19901.0
2017-06-05 11:00:00,35.58,35.58,35.53,35.53,13618.0,35.58,35.58,35.53,35.53,13618.0
2017-06-05 11:05:00,35.53,35.55,35.53,35.55,2562.0,35.53,35.55,35.53,35.55,2562.0
2017-06-05 11:10:00,35.55,35.58,35.54,35.57,7062.0,35.55,35.58,35.54,35.57,7062.0
2017-06-05 11:15:00,35.56,35.57,35.56,35.57,5055.0,35.56,35.57,35.56,35.57,5055.0
2017-06-05 11:20:00,35.56,35.56,35.49,35.51,17567.0,35.56,35.56,35.49,35.51,17567.0
2017-06-05 11:25:00,35.5,35.5,35.47,35.49,14010.0,35.5,35.5,35.47,35.49,14010.0
2017-06-05 11:30:00,35.5,35.51,35.49,35.51,10437.0,35.5,35.51,35.49,35.51,10437.0
2017-06-05 11:35:00,35.5,35.51,35.49,35.51,8567.0,35.5,35.51,35.49,35.51,8567.0
2017-06-05 11:40:00,35.51,35.52,35.48,35.49,11296.0,35.51,35.52,35.48,35.49,11296.0
2017-06-05 11:45:00,35.49,35.49,35.46,35.47,3899.0,35.49,35.49,35.46,35.47,3899.0
2017-06-05 11:50:00,35.47,35.48,35.46,35.48,7071.0,35.47,35.48,35.46,35.48,7071.0
2017-06-05 11:55:00,35.48,35.51,35.47,35.51,11151.0,35.48,35.51,35.47,35.51,11151.0
2017-06-05 12:00:00,35.51,35.53,35.5,35.52,8386.0,35.51,35.53,35.5,35.52,8386.0
2017-06-05 12:05:00,35.51,35.52,35.5,35.51,4000.0,35.51,35.52,35.5,35.51,4000.0
2017-06-05 12:10:00,35.51,35.52,35.5,35.51,5001.0,35.51,35.52,35.5,35.51,5001.0
2017-06-05 12:15:00,35.51,35.52,35.49,35.49,29215.0,35.51,35.52,35.49,35.49,29215.0
2017-06-05 12:20:00,35.48,35.49,35.45,35.45,5256.0,35.48,35.49,35.45,35.45,5256.0
2017-06-05 12:25:00,35.45,35.46,35.43,35.45,10159.0,35.45,35.46,35.43,35.45,10159.0
2017-06-05 12:30:00,35.45,35.46,35.44,35.45,5054.0,35.45,35.46,35.44,35.45,5054.0
2017-06-05 12:35:00,35.46,35.49,35.45,35.47,14763.0,35.46,35.49,35.45,35.47,14763.0
2017-06-05 12:40:00,35.48,35.52,35.48,35.51,7392.0,35.48,35.52,35.48,35.51,7392.0
2017-06-05 12:45:00,35.52,35.52,35.51,35.52,2402.0,35.52,35.52,35.51,35.52,2402.0
2017-06-05 12:50:00,35.52,35.52,35.47,35.49,11972.0,35.52,35.52,35.47,35.49,11972.0
2017-06-05 12:55:00,35.48,35.49,35.47,35.48,6124.0,35.48,35.49,35.47,35.48,6124.0
2017-06-05 13:00:00,35.47,35.48,35.45,35.47,5008.0,35.47,35.48,35.45,35.47,5008.0
2017-06-05 13:05:00,35.47,35.48,35.46,35.48,3683.0,35.47,35.48,35.46,35.48,3683.0
2017-06-05 13:10:00,35.48,35.49,35.47,35.49,1419.0,35.48,35.49,35.47,35.49,1419.0
2017-06-05 13:15:00,35.49,35.5,35.46,35.48,10741.0,35.49,35.5,35.46,35.48,10741.0
2017-06-05 13:20:00,35.49,35.49,35.48,35.49,4061.0,35.49,35.49,35.48,35.49,4061.0
2017-06-05 13:25:00,35.49,35.5,35.48,35.5,3046.0,35.49,35.5,35.48,35.5,3046.0
2017-06-05 13:30:00,35.49,35.5,35.47,35.48,11011.0,35.49,35.5,35.47,35.48,11011.0
2017-06-05 13:35:00,35.48,35.48,35.46,35.47,3300.0,35.48,35.48,35.46,35.47,3300.0
2017-06-05 13:40:00,35.47,35.48,35.46,35.48,3499.0,35.47,35.48,35.46,35.48,3499.0
2017-06-05 13:45:00,35.48,35.5,35.47,35.49,9953.0,35.48,35.5,35.47,35.49,9953.0
2017-06-05 13:50:00,35.5,35.52,35.49,35.5,10039.0,35.5,35.52,35.49,35.5,10039.0
2017-06-05 13:55:00,35.49,35.5,35.48,35.5,5931.0,35.49,35.5,35.48,35.5,5931.0
2017-06-05 14:00:00,35.5,35.52,35.49,35.51,11220.0,35.5,35.52,35.49,35.51,11220.0
2017-06-05 14:05:00,35.51,35.54,35.5,35.52,14800.0,35.51,35.54,35.5,35.52,14800.0
2017-06-05 14:10:00,35.52,35.55,35.52,35.54,6716.0,35.52,35.55,35.52,35.54,6716.0
2017-06-05 14:15:00,35.54,35.55,35.53,35.55,10670.0,35.54,35.55,35.53,35.55,10670.0
2017-06-05 14:20:00,35.56,35.56,35.52,35.53,7400.0,35.56,35.56,35.52,35.53,7400.0
2017-06-05 14:25:00,35.52,35.55,35.52,35.55,4300.0,35.52,35.55,35.52,35.55,4300.0
2017-06-05 14:30:00,35.55,35.55,35.52,35.52,9399.0,35.55,35.55,35.52,35.52,9399.0
2017-06-05 14:35:00,35.51,35.53,35.5,35.52,6456.0,35.51,35.53,35.5,35.52,6456.0
2017-06-05 14:40:00,35.51,35.52,35.47,35.48,13657.0,35.51,35.52,35.47,35.48,13657.0
2017-06-05 14:45:00,35.48,35.49,35.45,35.46,11386.0,35.48,35.49,35.45,35.46,11386.0
2017-06-05 14:50:00,35.46,35.47,35.46,35.47,5666.0,35.46,35.47,35.46,35.47,5666.0
2017-06-05 14:55:00,35.47,35.48,35.46,35.47,8321.0,35.47,35.48,35.46,35.47,8321.0
2017-06-05 15:00:00,35.46,35.48,35.46,35.48,3758.0,35.46,35.48,35.46,35.48,3758.0
2017-06-05 15:05:00,35.48,35.49,35.47,35.48,15638.0,35.48,35.49,35.47,35.48,15638.0
2017-06-05 15:10:00,35.48,35.5,35.47,35.5,8445.0,35.48,35.5,35.47,35.5,8445.0
2017-06-05 15:15:00,35.5,35.5,35.49,35.5,12862.0,35.5,35.5,35.49,35.5,12862.0
2017-06-05 15:20:00,35.5,35.51,35.49,35.5,9148.0,35.5,35.51,35.49,35.5,9148.0
2017-06-05 15:25:00,35.5,35.51,35.48,35.51,15704.0,35.5,35.51,35.48,35.51,15704.0
2017-06-05 15:30:00,35.51,35.54,35.49,35.52,22227.0,35.51,35.54,35.49,35.52,22227.0
2017-06-05 15:35:00,35.52,35.54,35.52,35.54,14138.0,35.52,35.54,35.52,35.54,14138.0
2017-06-05 15:40:00,35.54,35.54,35.51,35.53,12576.0,35.54,35.54,35.51,35.53,12576.0
2017-06-05 15:45:00,35.52,35.54,35.51,35.52,34770.0,35.52,35.54,35.51,35.52,34770.0
2017-06-05 15:50:00,35.52,35.52,35.48,35.5,37043.0,35.52,35.52,35.48,35.5,37043.0
2017-06-05 15:55:00,35.5,35.52,35.48,35.52,88106.0,35.5,35.52,35.48,35.52,88106.0
2017-06-06 09:30:00,35.4,35.4,35.28,35.28,11217.0,35.4,35.4,35.28,35.28,11217.0
2017-06-06 09:35:00,35.33,35.49,35.32,35.46,5822.0,35.33,35.49,35.32,35.46,5822.0
2017-06-06 09:40:00,35.45,35.56,35.45,35.56,4000.0,35.45,35.56,35.45,35.56,4000.0
2017-06-06 09:45:00,35.51,35.53,35.48,35.51,4655.0,35.51,35.53,35.48,35.51,4655.0
2017-06-06 09:50:00,35.52,35.56,35.5,35.52,6250.0,35.52,35.56,35.5,35.52,6250.0
2017-06-06 09:55:00,35.51,35.53,35.48,35.52,5545.0,35.51,35.53,35.48,35.52,5545.0
2017-06-06 10:00:00,35.52,35.52,35.44,35.51,6400.0,35.52,35.52,35.44,35.51,6400.0
2017-06-06 10:05:00,35.51,35.56,35.5,35.52,5826.0,35.51,35.56,35.5,35.52,5826.0
2017-06-06 10:10:00,35.53,35.56,35.53,35.56,2639.0,35.53,35.56,35.53,35.56,2639.0
2017-06-06 10:15:00,35.55,35.56,35.53,35.56,6285.0,35.55,35.56,35.53,35.56,6285.0
2017-06-06 10:20:00,35.56,35.56,35.52,35.53,4400.0,35.56,35.56,35.52,35.53,4400.0
2017-06-06 10:25:00,35.54,35.54,35.52,35.52,4228.0,35.54,35.54,35.52,35.52,4228.0
2017-06-06 10:30:00,35.52,35.54,35.49,35.49,13099.0,35.52,35.54,35.49,35.49,13099.0
2017-06-06 10:35:00,35.49,35.5,35.46,35.47,10106.0,35.49,35.5,35.46,35.47,10106.0
2017-06-06 10:40:00,35.46,35.5,35.44,35.5,27629.0,35.46,35.5,35.44,35.5,27629.0
2017-06-06 10:45:00,35.51,35.53,35.51,35.52,8365.0,35.51,35.53,35.51,35.52,8365.0
2017-06-06 10:50:00,35.52,35.55,35.52,35.54,16841.0,35.52,35.55,35.52,35.54,16841.0
2017-06-06 10:55:00,35.54,35.57,35.52,35.54,10643.0,35.54,35.57,35.52,35.54,10643.0
2017-06-06 11:00:00,35.55,35.58,35.54,35.58,16224.0,35.55,35.58,35.54,35.58,16224.0
2017-06-06 11:05:00,35.57,35.58,35.53,35.56,19968.0,35.57,35.58,35.53,35.56,19968.0
2017-06-06 11:10:00,35.57,35.57,35.54,35.54,7707.0,35.57,35.57,35.54,35.54,7707.0
2017-06-06 11:15:00,35.55,35.56,35.51,35.51,11628.0,35.55,35.56,35.51,35.51,11628.0
2017-06-06 11:20:00,35.52,35.53,35.51,35.52,11414.0,35.52,35.53,35.51,35.52,11414.0
2017-06-06 11:25:00,35.52,35.57,35.51,35.56,12261.0,35.52,35.57,35.51,35.56,12261.0
2017-06-06 11:30:00,35.56,35.56,35.54,35.54,5632.0,35.56,35.56,35.54,35.54,5632.0
2017-06-06 11:35:00,35.54,35.6,35.54,35.57,27628.0,35.54,35.6,35.54,35.57,27628.0
2017-06-06 11:40:00,35.56,35.57,35.54,35.54,5136.0,35.56,35.57,35.54,35.54,5136.0
2017-06-06 11:45:00,35.55,35.57,35.51,35.52,14192.0,35.55,35.57,35.51,35.52,14192.0
2017-06-06 11:50:00,35.53,35.53,35.52,35.53,9430.0,35.53,35.53,35.52,35.53,9430.0
2017-06-06 11:55:00,35.53,35.55,35.52,35.52,11139.0,35.53,35.55,35.52,35.52,11139.0
2017-06-06 12:00:00,35.53,35.54,35.51,35.52,7213.0,35.53,35.54,35.51,35.52,7213.0
2017-06-06 12:05:00,35.53,35.53,35.49,35.51,12737.0,35.53,35.53,35.49,35.51,12737.0
2017-06-06 12:10:00,35.51,35.51,35.47,35.47,6418.0,35.51,35.51,35.47,35.47,6418.0
2017-06-06 12:15:00,35.46,35.47,35.43,35.46,13312.0,35.46,35.47,35.43,35.46,13312.0
2017-06-06 12:20:00,35.45,35.45,35.41,35.41,12284.0,35.45,35.45,35.41,35.41,12284.0
2017-06-06 12:25:00,35.41,35.43,35.41,35.41,11620.0,35.41,35.43,35.41,35.41,11620.0
2017-06-06 12:30:00,35.41,35.44,35.39,35.43,10404.0,35.41,35.44,35.39,35.43,10404.0
2017-06-06 12:35:00,35.43,35.43,35.41,35.43,8229.0,35.43,35.43,35.41,35.43,8229.0
2017-06-06 12:40:00,35.42,35.42,35.41,35.42,4500.0,35.42,35.42,35.41,35.42,4500.0
2017-06-06 12:45:00,35.41,35.43,35.4,35.4,5229.0,35.41,35.43,35.4,35.4,5229.0
2017-06-06 12:50:00,35.4,35.46,35.39,35.44,20170.0,35.4,35.46,35.39,35.44,20170.0
2017-06-06 12:55:00,35.43,35.44,35.41,35.44,10349.0,35.43,35.44,35.41,35.44,10349.0
2017-06-06 13:00:00,35.45,35.47,35.45,35.47,6800.0,35.45,35.47,35.45,35.47,6800.0
2017-06-06 13:05:00,35.47,35.48,35.46,35.47,7503.0,35.47,35.48,35.46,35.47,7503.0
2017-06-06 13:10:00,35.48,35.49,35.46,35.47,19628.0,35.48,35.49,35.46,35.47,19628.0
2017-06-06 13:15:00,35.46,35.47,35.43,35.44,6430.0,35.46,35.47,35.43,35.44,6430.0
2017-06-06 13:20:00,35.44,35.44,35.42,35.42,2400.0,35.44,35.44,35.42,35.42,2400.0
2017-06-06 13:25:00,35.41,35.46,35.41,35.46,4400.0,35.41,35.46,35.41,35.46,4400.0
2017-06-06 13:30:00,35.46,35.47,35.45,35.46,5758.0,35.46,35.47,35.45,35.46,5758.0
2017-06-06 13:35:00,35.46,35.47,35.45,35.47,5502.0,35.46,35.47,35.45,35.47,5502.0
2017-06-06 13:40:00,35.46,35.47,35.44,35.44,5099.0,35.46,35.47,35.44,35.44,5099.0
2017-06-06 13:45:00,35.44,35.48,35.43,35.48,14488.0,35.44,35.48,35.43,35.48,14488.0
2017-06-06 13:50:00,35.48,35.48,35.47,35.47,1957.0,35.48,35.48,35.47,35.47,1957.0
2017-06-06 13:55:00,35.47,35.48,35.46,35.46,1800.0,35.47,35.48,35.46,35.46,1800.0
2017-06-06 14:00:00,35.47,35.48,35.46,35.48,9779.0,35.47,35.48,35.46,35.48,9779.0
2017-06-06 14:05:00,35.48,35.48,35.46,35.48,11298.0,35.48,35.48,35.46,35.48,11298.0
2017-06-06 14:10:00,35.47,35.48,35.46,35.47,4634.0,35.47,35.48,35.46,35.47,4634.0
2017-06-06 14:15:00,35.47,35.49,35.46,35.48,9634.0,35.47,35.49,35.46,35.48,9634.0
2017-06-06 14:20:00,35.48,35.48,35.46,35.47,10542.0,35.48,35.48,35.46,35.47,10542.0
2017-06-06 14:25:00,35.48,35.5,35.47,35.5,7603.0,35.48,35.5,35.47,35.5,7603.0
2017-06-06 14:30:00,35.5,35.5,35.47,35.5,13934.0,35.5,35.5,35.47,35.5,13934.0
2017-06-06 14:35:00,35.5,35.5,35.48,35.49,4400.0,35.5,35.5,35.48,35.49,4400.0
2017-06-06 14:40:00,35.49,35.51,35.47,35.51,10997.0,35.49,35.51,35.47,35.51,10997.0
2017-06-06 14:45:00,35.5,35.5,35.48,35.49,5475.0,35.5,35.5,35.48,35.49,5475.0
2017-06-06 14:50:00,35.49,35.51,35.47,35.51,9600.0,35.49,35.51,35.47,35.51,9600.0
2017-06-06 14:55:00,35.51,35.52,35.46,35.47,19717.0,35.51,35.52,35.46,35.47,19717.0
2017-06-06 15:00:00,35.48,35.52,35.48,35.51,10797.0,35.48,35.52,35.48,35.51,10797.0
2017-06-06 15:05:00,35.51,35.52,35.51,35.51,2800.0,35.51,35.52,35.51,35.51,2800.0
2017-06-06 15:10:00,35.52,35.55,35.5,35.55,12587.0,35.52,35.55,35.5,35.55,12587.0
2017-06-06 15:15:00,35.55,35.55,35.51,35.52,9325.0,35.55,35.55,35.51,35.52,9325.0
2017-06-06 15:20:00,35.52,35.52,35.46,35.47,14962.0,35.52,35.52,35.46,35.47,14962.0
2017-06-06 15:25:00,35.48,35.49,35.45,35.45,21757.0,35.48,35.49,35.45,35.45,21757.0
2017-06-06 15:30:00,35.45,35.47,35.4,35.41,26198.0,35.45,35.47,35.4,35.41,26198.0
2017-06-06 15:35:00,35.4,35.44,35.4,35.44,14535.0,35.4,35.44,35.4,35.44,14535.0
2017-06-06 15:40:00,35.44,35.44,35.42,35.42,26762.0,35.44,35.44,35.42,35.42,26762.0
2017-06-06 15:45:00,35.43,35.43,35.39,35.4,28705.0,35.43,35.43,35.39,35.4,28705.0
2017-06-06 15:50:00,35.39,35.44,35.39,35.41,62806.0,35.39,35.44,35.39,35.41,62806.0
2017-06-06 15:55:00,35.41,35.44,35.4,35.41,150025.0,35.41,35.44,35.4,35.41,150025.0
2017-06-07 09:30:00,35.48,35.61,35.42,35.56,12143.0,35.48,35.61,35.42,35.56,12143.0
2017-06-07 09:35:00,35.52,35.59,35.51,35.55,11899.0,35.52,35.59,35.51,35.55,11899.0
2017-06-07 09:40:00,35.55,35.61,35.51,35.59,6761.0,35.55,35.61,35.51,35.59,6761.0
2017-06-07 09:45:00,35.59,35.6,35.48,35.48,20354.0,35.59,35.6,35.48,35.48,20354.0
2017-06-07 09:50:00,35.48,35.48,35.42,35.47,7709.0,35.48,35.48,35.42,35.47,7709.0
2017-06-07 09:55:00,35.46,35.49,35.46,35.47,3000.0,35.46,35.49,35.46,35.47,3000.0
2017-06-07 10:00:00,35.47,35.49,35.42,35.42,8928.0,35.47,35.49,35.42,35.42,8928.0
2017-06-07 10:05:00,35.42,35.45,35.4,35.41,17543.0,35.42,35.45,35.4,35.41,17543.0
2017-06-07 10:10:00,35.41,35.42,35.39,35.39,9269.0,35.41,35.42,35.39,35.39,9269.0
2017-06-07 10:15:00,35.39,35.39,35.35,35.38,15546.0,35.39,35.39,35.35,35.38,15546.0
2017-06-07 10:20:00,35.37,35.38,35.35,35.35,14475.0,35.37,35.38,35.35,35.35,14475.0
2017-06-07 10:25:00,35.35,35.35,35.31,35.31,9207.0,35.35,35.35,35.31,35.31,9207.0
2017-06-07 10:30:00,35.31,35.46,35.31,35.45,28621.0,35.31,35.46,35.31,35.45,28621.0
2017-06-07 10:35:00,35.45,35.45,35.38,35.38,17114.0,35.45,35.45,35.38,35.38,17114.0
2017-06-07 10:40:00,35.38,35.4,35.36,35.38,12806.0,35.38,35.4,35.36,35.38,12806.0
2017-06-07 10:45:00,35.38,35.47,35.38,35.46,20302.0,35.38,35.47,35.38,35.46,20302.0
2017-06-07 10:50:00,35.46,35.48,35.45,35.48,10932.0,35.46,35.48,35.45,35.48,10932.0
2017-06-07 10:55:00,35.48,35.49,35.46,35.48,13929.0,35.48,35.49,35.46,35.48,13929.0
2017-06-07 11:00:00,35.48,35.57,35.48,35.57,21346.0,35.48,35.57,35.48,35.57,21346.0
2017-06-07 11:05:00,35.57,35.57,35.54,35.55,4100.0,35.57,35.57,35.54,35.55,4100.0
2017-06-07 11:10:00,35.54,35.56,35.53,35.54,15110.0,35.54,35.56,35.53,35.54,15110.0
2017-06-07 11:15:00,35.53,35.53,35.5,35.51,8904.0,35.53,35.53,35.5,35.51,8904.0
2017-06-07 11:20:00,35.51,35.53,35.48,35.5,38876.0,35.51,35.53,35.48,35.5,38876.0
2017-06-07 11:25:00,35.49,35.49,35.47,35.47,10394.0,35.49,35.49,35.47,35.47,10394.0
2017-06-07 11:30:00,35.48,35.5,35.47,35.49,9458.0,35.48,35.5,35.47,35.49,9458.0
2017-06-07 11:35:00,35.48,35.5,35.47,35.5,7596.0,35.48,35.5,35.47,35.5,7596.0
2017-06-07 11:40:00,35.5,35.5,35.49,35.5,4140.0,35.5,35.5,35.49,35.5,4140.0
2017-06-07 11:45:00,35.5,35.5,35.48,35.48,5050.0,35.5,35.5,35.48,35.48,5050.0
2017-06-07 11:50:00,35.49,35.51,35.48,35.5,15949.0,35.49,35.51,35.48,35.5,15949.0
2017-06-07 11:55:00,35.5,35.5,35.47,35.47,9048.0,35.5,35.5,35.47,35.47,9048.0
2017-06-07 12:00:00,35.47,35.48,35.43,35.44,19903.0,35.47,35.48,35.43,35.44,19903.0
2017-06-07 12:05:00,35.45,35.45,35.43,35.44,7400.0,35.45,35.45,35.43,35.44,7400.0
2017-06-07 12:10:00,35.43,35.45,35.42,35.44,14846.0,35.43,35.45,35.42,35.44,14846.0
2017-06-07 12:15:00,35.44,35.45,35.43,35.43,14671.0,35.44,35.45,35.43,35.43,14671.0
2017-06-07 12:20:00,35.43,35.43,35.4,35.41,10957.0,35.43,35.43,35.4,35.41,10957.0
2017-06-07 12:25:00,35.42,35.42,35.39,35.39,2848.0,35.42,35.42,35.39,35.39,2848.0
2017-06-07 12:30:00,35.4,35.4,35.34,35.34,8900.0,35.4,35.4,35.34,35.34,8900.0
2017-06-07 12:35:00,35.34,35.35,35.31,35.32,22365.0,35.34,35.35,35.31,35.32,22365.0
2017-06-07 12:40:00,35.32,35.33,35.3,35.3,4656.0,35.32,35.33,35.3,35.3,4656.0
2017-06-07 12:45:00,35.3,35.31,35.25,35.26,16760.0,35.3,35.31,35.25,35.26,16760.0
2017-06-07 12:50:00,35.25,35.25,35.2,35.21,13828.0,35.25,35.25,35.2,35.21,13828.0
2017-06-07 12:55:00,35.21,35.27,35.2,35.27,17378.0,35.21,35.27,35.2,35.27,17378.0
2017-06-07 13:00:00,35.27,35.31,35.26,35.3,6396.0,35.27,35.31,35.26,35.3,6396.0
2017-06-07 13:05:00,35.31,35.31,35.25,35.25,11977.0,35.31,35.31,35.25,35.25,11977.0
2017-06-07 13:10:00,35.25,35.27,35.24,35.25,7674.0,35.25,35.27,35.24,35.25,7674.0
2017-06-07 13:15:00,35.26,35.26,35.23,35.26,8240.0,35.26,35.26,35.23,35.26,8240.0
2017-06-07 13:20:00,35.26,35.28,35.25,35.27,10609.0,35.26,35.28,35.25,35.27,10609.0
2017-06-07 13:25:00,35.27,35.27,35.25,35.25,5266.0,35.27,35.27,35.25,35.25,5266.0
2017-06-07 13:30:00,35.26,35.26,35.24,35.25,8382.0,35.26,35.26,35.24,35.25,8382.0
2017-06-07 13:35:00,35.25,35.25,35.23,35.23,5300.0,35.25,35.25,35.23,35.23,5300.0
2017-06-07 13:40:00,35.23,35.26,35.22,35.25,12998.0,35.23,35.26,35.22,35.25,12998.0
2017-06-07 13:45:00,35.24,35.25,35.23,35.24,11661.0,35.24,35.25,35.23,35.24,11661.0
2017-06-07 13:50:00,35.24,35.25,35.23,35.23,3300.0,35.24,35.25,35.23,35.23,3300.0
2017-06-07 13:55:00,35.23,35.31,35.23,35.29,20158.0,35.23,35.31,35.23,35.29,20158.0
2017-06-07 14:00:00,35.29,35.3,35.28,35.3,7525.0,35.29,35.3,35.28,35.3,7525.0
2017-06-07 14:05:00,35.31,35.34,35.31,35.33,10604.0,35.31,35.34,35.31,35.33,10604.0
2017-06-07 14:10:00,35.33,35.33,35.31,35.33,7995.0,35.33,35.33,35.31,35.33,7995.0
2017-06-07 14:15:00,35.33,35.33,35.29,35.29,9061.0,35.33,35.33,35.29,35.29,9061.0
2017-06-07 14:20:00,35.3,35.3,35.26,35.27,15309.0,35.3,35.3,35.26,35.27,15309.0
2017-06-07 14:25:00,35.28,35.3,35.28,35.3,15169.0,35.28,35.3,35.28,35.3,15169.0
2017-06-07 14:30:00,35.3,35.32,35.3,35.32,8755.0,35.3,35.32,35.3,35.32,8755.0
2017-06-07 14:35:00,35.32,35.32,35.31,35.32,5670.0,35.32,35.32,35.31,35.32,5670.0
2017-06-07 14:40:00,35.32,35.32,35.28,35.28,13407.0,35.32,35.32,35.28,35.28,13407.0
2017-06-07 14:45:00,35.29,35.33,35.28,35.31,14826.0,35.29,35.33,35.28,35.31,14826.0
2017-06-07 14:50:00,35.3,35.31,35.29,35.29,3611.0,35.3,35.31,35.29,35.29,3611.0
2017-06-07 14:55:00,35.29,35.29,35.27,35.27,19555.0,35.29,35.29,35.27,35.27,19555.0
2017-06-07 15:00:00,35.27,35.28,35.24,35.25,20355.0,35.27,35.28,35.24,35.25,20355.0
2017-06-07 15:05:00,35.25,35.27,35.23,35.27,19775.0,35.25,35.27,35.23,35.27,19775.0
2017-06-07 15:10:00,35.27,35.27,35.24,35.25,12771.0,35.27,35.27,35.24,35.25,12771.0
2017-06-07 15:15:00,35.25,35.26,35.24,35.25,20361.0,35.25,35.26,35.24,35.25,20361.0
2017-06-07 15:20:00,35.24,35.25,35.24,35.25,16097.0,35.24,35.25,35.24,35.25,16097.0
2017-06-07 15:25:00,35.25,35.31,35.24,35.31,48994.0,35.25,35.31,35.24,35.31,48994.0
2017-06-07 15:30:00,35.32,35.33,35.32,35.33,9116.0,35.32,35.33,35.32,35.33,9116.0
2017-06-07 15:35:00,35.33,35.33,35.29,35.29,50018.0,35.33,35.33,35.29,35.29,50018.0
2017-06-07 15:40:00,35.29,35.35,35.27,35.35,68476.0,35.29,35.35,35.27,35.35,68476.0
2017-06-07 15:45:00,35.35,35.38,35.35,35.38,19259.0,35.35,35.38,35.35,35.38,19259.0
2017-06-07 15:50:00,35.38,35.4,35.37,35.39,64280.0,35.38,35.4,35.37,35.39,64280.0
2017-06-07 15:55:00,35.39,35.39,35.34,35.35,167427.0,35.39,35.39,35.34,35.35,167427.0
2017-06-08 09:30:00,35.41,35.41,35.2,35.27,4194.0,35.41,35.41,35.2,35.27,4194.0
2017-06-08 09:35:00,35.32,35.34,35.24,35.26,5977.0,35.32,35.34,35.24,35.26,5977.0
2017-06-08 09:40:00,35.26,35.36,35.26,35.36,3809.0,35.26,35.36,35.26,35.36,3809.0
2017-06-08 09:45:00,35.34,35.35,35.22,35.28,8204.0,35.34,35.35,35.22,35.28,8204.0
2017-06-08 09:50:00,35.31,35.31,35.24,35.26,2404.0,35.31,35.31,35.24,35.26,2404.0
2017-06-08 09:55:00,35.29,35.31,35.25,35.31,3592.0,35.29,35.31,35.25,35.31,3592.0
2017-06-08 10:00:00,35.31,35.34,35.3,35.31,7514.0,35.31,35.34,35.3,35.31,7514.0
2017-06-08 10:05:00,35.31,35.37,35.3,35.33,6219.0,35.31,35.37,35.3,35.33,6219.0
2017-06-08 10:10:00,35.33,35.37,35.3,35.37,5800.0,35.33,35.37,35.3,35.37,5800.0
2017-06-08 10:15:00,35.36,35.39,35.32,35.39,4913.0,35.36,35.39,35.32,35.39,4913.0
2017-06-08 10:20:00,35.39,35.39,35.33,35.35,7771.0,35.39,35.39,35.33,35.35,7771.0
2017-06-08 10:25:00,35.36,35.39,35.32,35.34,8127.0,35.36,35.39,35.32,35.34,8127.0
2017-06-08 10:30:00,35.35,35.4,35.35,35.4,3911.0,35.35,35.4,35.35,35.4,3911.0
2017-06-08 10:35:00,35.39,35.43,35.39,35.41,12008.0,35.39,35.43,35.39,35.41,12008.0
2017-06-08 10:40:00,35.4,35.41,35.36,35.36,12892.0,35.4,35.41,35.36,35.36,12892.0
2017-06-08 10:45:00,35.34,35.36,35.34,35.34,4000.0,35.34,35.36,35.34,35.34,4000.0
2017-06-08 10:50:00,35.34,35.35,35.34,35.35,3837.0,35.34,35.35,35.34,35.35,3837.0
2017-06-08 10:55:00,35.35,35.38,35.33,35.38,15120.0,35.35,35.38,35.33,35.38,15120.0
2017-06-08 11:00:00,35.39,35.44,35.38,35.38,5542.0,35.39,35.44,35.38,35.38,5542.0
2017-06-08 11:05:00,35.38,35.4,35.38,35.4,5953.0,35.38,35.4,35.38,35.4,5953.0
2017-06-08 11:10:00,35.4,35.44,35.4,35.43,13555.0,35.4,35.44,35.4,35.43,13555.0
2017-06-08 11:15:00,35.43,35.46,35.42,35.46,5740.0,35.43,35.46,35.42,35.46,5740.0
2017-06-08 11:20:00,35.46,35.47,35.44,35.45,12614.0,35.46,35.47,35.44,35.45,12614.0
2017-06-08 11:25:00,35.45,35.45,35.42,35.42,14150.0,35.45,35.45,35.42,35.42,14150.0
2017-06-08 11:30:00,35.43,35.43,35.4,35.42,7885.0,35.43,35.43,35.4,35.42,7885.0
2017-06-08 11:35:00,35.41,35.42,35.41,35.42,1200.0,35.41,35.42,35.41,35.42,1200.0
2017-06-08 11:40:00,35.42,35.45,35.42,35.43,10108.0,35.42,35.45,35.42,35.43,10108.0
2017-06-08 11:45:00,35.43,35.46,35.41,35.45,9215.0,35.43,35.46,35.41,35.45,9215.0
2017-06-08 11:50:00,35.46,35.48,35.46,35.48,2300.0,35.46,35.48,35.46,35.48,2300.0
2017-06-08 11:55:00,35.49,35.49,35.46,35.47,5237.0,35.49,35.49,35.46,35.47,5237.0
2017-06-08 12:00:00,35.47,35.48,35.44,35.48,5602.0,35.47,35.48,35.44,35.48,5602.0
2017-06-08 12:05:00,35.49,35.49,35.47,35.48,3535.0,35.49,35.49,35.47,35.48,3535.0
2017-06-08 12:10:00,35.47,35.49,35.47,35.48,5131.0,35.47,35.49,35.47,35.48,5131.0
2017-06-08 12:15:00,35.49,35.5,35.48,35.5,11580.0,35.49,35.5,35.48,35.5,11580.0
2017-06-08 12:20:00,35.49,35.51,35.48,35.48,21588.0,35.49,35.51,35.48,35.48,21588.0
2017-06-08 12:25:00,35.48,35.49,35.47,35.48,3500.0,35.48,35.49,35.47,35.48,3500.0
2017-06-08 12:30:00,35.48,35.49,35.47,35.48,4200.0,35.48,35.49,35.47,35.48,4200.0
2017-06-08 12:35:00,35.48,35.49,35.46,35.47,8607.0,35.48,35.49,35.46,35.47,8607.0
2017-06-08 12:40:00,35.47,35.49,35.46,35.49,6697.0,35.47,35.49,35.46,35.49,6697.0
2017-06-08 12:45:00,35.48,35.49,35.44,35.45,6896.0,35.48,35.49,35.44,35.45,6896.0
2017-06-08 12:50:00,35.44,35.44,35.43,35.43,3299.0,35.44,35.44,35.43,35.43,3299.0
2017-06-08 12:55:00,35.43,35.45,35.43,35.45,3192.0,35.43,35.45,35.43,35.45,3192.0
2017-06-08 13:00:00,35.44,35.45,35.43,35.44,5080.0,35.44,35.45,35.43,35.44,5080.0
2017-06-08 13:05:00,35.44,35.45,35.43,35.45,3800.0,35.44,35.45,35.43,35.45,3800.0
2017-06-08 13:10:00,35.45,35.5,35.45,35.49,12150.0,35.45,35.5,35.45,35.49,12150.0
2017-06-08 13:15:00,35.49,35.51,35.49,35.5,6252.0,35.49,35.51,35.49,35.5,6252.0
2017-06-08 13:20:00,35.49,35.49,35.46,35.46,7900.0,35.49,35.49,35.46,35.46,7900.0
2017-06-08 13:25:00,35.46,35.46,35.4,35.42,9917.0,35.46,35.46,35.4,35.42,9917.0
2017-06-08 13:30:00,35.43,35.49,35.43,35.49,5834.0,35.43,35.49,35.43,35.49,5834.0
2017-06-08 13:35:00,35.49,35.49,35.47,35.48,5526.0,35.49,35.49,35.47,35.48,5526.0
2017-06-08 13:40:00,35.47,35.5,35.47,35.5,5263.0,35.47,35.5,35.47,35.5,5263.0
2017-06-08 13:45:00,35.5,35.51,35.5,35.51,3100.0,35.5,35.51,35.5,35.51,3100.0
2017-06-08 13:50:00,35.51,35.54,35.5,35.52,15521.0,35.51,35.54,35.5,35.52,15521.0
2017-06-08 13:55:00,35.52,35.52,35.5,35.52,2800.0,35.52,35.52,35.5,35.52,2800.0
2017-06-08 14:00:00,35.52,35.52,35.48,35.5,6019.0,35.52,35.52,35.48,35.5,6019.0
2017-06-08 14:05:00,35.5,35.5,35.48,35.49,3824.0,35.5,35.5,35.48,35.49,3824.0
2017-06-08 14:10:00,35.48,35.48,35.44,35.44,4739.0,35.48,35.48,35.44,35.44,4739.0
2017-06-08 14:15:00,35.45,35.48,35.44,35.48,8158.0,35.45,35.48,35.44,35.48,8158.0
2017-06-08 14:20:00,35.47,35.48,35.46,35.47,31018.0,35.47,35.48,35.46,35.47,31018.0
2017-06-08 14:25:00,35.47,35.47,35.42,35.42,44825.0,35.47,35.47,35.42,35.42,44825.0
2017-06-08 14:30:00,35.42,35.42,35.4,35.42,7284.0,35.42,35.42,35.4,35.42,7284.0
2017-06-08 14:35:00,35.42,35.44,35.41,35.41,6756.0,35.42,35.44,35.41,35.41,6756.0
2017-06-08 14:40:00,35.41,35.41,35.38,35.38,4840.0,35.41,35.41,35.38,35.38,4840.0
2017-06-08 14:45:00,35.38,35.38,35.32,35.33,10103.0,35.38,35.38,35.32,35.33,10103.0
2017-06-08 14:50:00,35.33,35.37,35.32,35.34,11794.0,35.33,35.37,35.32,35.34,11794.0
2017-06-08 14:55:00,35.34,35.35,35.34,35.34,3409.0,35.34,35.35,35.34,35.34,3409.0
2017-06-08 15:00:00,35.35,35.41,35.34,35.4,10264.0,35.35,35.41,35.34,35.4,10264.0
2017-06-08 15:05:00,35.4,35.42,35.39,35.42,5323.0,35.4,35.42,35.39,35.42,5323.0
2017-06-08 15:10:00,35.41,35.42,35.4,35.41,3503.0,35.41,35.42,35.4,35.41,3503.0
2017-06-08 15:15:00,35.4,35.4,35.39,35.39,2200.0,35.4,35.4,35.39,35.39,2200.0
2017-06-08 15:20:00,35.4,35.4,35.39,35.39,3486.0,35.4,35.4,35.39,35.39,3486.0
2017-06-08 15:25:00,35.39,35.4,35.38,35.39,6923.0,35.39,35.4,35.38,35.39,6923.0
2017-06-08 15:30:00,35.39,35.44,35.38,35.43,20405.0,35.39,35.44,35.38,35.43,20405.0
2017-06-08 15:35:00,35.43,35.44,35.41,35.44,22518.0,35.43,35.44,35.41,35.44,22518.0
2017-06-08 15:40:00,35.44,35.45,35.42,35.43,30392.0,35.44,35.45,35.42,35.43,30392.0
2017-06-08 15:45:00,35.43,35.44,35.42,35.43,41571.0,35.43,35.44,35.42,35.43,41571.0
2017-06-08 15:50:00,35.42,35.46,35.41,35.45,53461.0,35.42,35.46,35.41,35.45,53461.0
2017-06-08 15:55:00,35.45,35.48,35.43,35.44,132606.0,35.45,35.48,35.43,35.44,132606.0
2017-06-09 09:30:00,35.53,35.55,35.09,35.52,9962.0,35.53,35.55,35.09,35.52,9962.0
2017-06-09 09:35:00,35.51,35.51,35.36,35.38,4700.0,35.51,35.51,35.36,35.38,4700.0
2017-06-09 09:40:00,35.39,35.46,35.39,35.46,1700.0,35.39,35.46,35.39,35.46,1700.0
2017-06-09 09:45:00,35.46,35.51,35.43,35.47,15010.0,35.46,35.51,35.43,35.47,15010.0
2017-06-09 09:50:00,35.48,35.48,35.42,35.44,7100.0,35.48,35.48,35.42,35.44,7100.0
2017-06-09 09:55:00,35.45,35.5,35.43,35.47,14890.0,35.45,35.5,35.43,35.47,14890.0
2017-06-09 10:00:00,35.45,35.51,35.42,35.5,7298.0,35.45,35.51,35.42,35.5,7298.0
2017-06-09 10:05:00,35.5,35.57,35.49,35.57,4695.0,35.5,35.57,35.49,35.57,4695.0
2017-06-09 10:10:00,35.59,35.59,35.53,35.57,8667.0,35.59,35.59,35.53,35.57,8667.0
2017-06-09 10:15:00,35.57,35.61,35.56,35.61,9260.0,35.57,35.61,35.56,35.61,9260.0
2017-06-09 10:20:00,35.61,35.64,35.58,35.59,9074.0,35.61,35.64,35.58,35.59,9074.0
2017-06-09 10:25:00,35.6,35.61,35.56,35.59,14144.0,35.6,35.61,35.56,35.59,14144.0
2017-06-09 10:30:00,35.59,35.64,35.58,35.61,30613.0,35.59,35.64,35.58,35.61,30613.0
2017-06-09 10:35:00,35.61,35.69,35.61,35.69,11259.0,35.61,35.69,35.61,35.69,11259.0
2017-06-09 10:40:00,35.69,35.69,35.66,35.69,5600.0,35.69,35.69,35.66,35.69,5600.0
2017-06-09 10:45:00,35.69,35.69,35.63,35.65,8238.0,35.69,35.69,35.63,35.65,8238.0
2017-06-09 10:50:00,35.64,35.65,35.61,35.62,3700.0,35.64,35.65,35.61,35.62,3700.0
2017-06-09 10:55:00,35.62,35.62,35.56,35.6,6681.0,35.62,35.62,35.56,35.6,6681.0
2017-06-09 11:00:00,35.59,35.6,35.58,35.59,7153.0,35.59,35.6,35.58,35.59,7153.0
2017-06-09 11:05:00,35.6,35.62,35.59,35.61,6352.0,35.6,35.62,35.59,35.61,6352.0
2017-06-09 11:10:00,35.61,35.62,35.58,35.58,8054.0,35.61,35.62,35.58,35.58,8054.0
2017-06-09 11:15:00,35.59,35.59,35.53,35.53,5505.0,35.59,35.59,35.53,35.53,5505.0
2017-06-09 11:20:00,35.53,35.53,35.44,35.44,9435.0,35.53,35.53,35.44,35.44,9435.0
2017-06-09 11:25:00,35.43,35.47,35.42,35.47,6200.0,35.43,35.47,35.42,35.47,6200.0
2017-06-09 11:30:00,35.47,35.53,35.47,35.52,5939.0,35.47,35.53,35.47,35.52,5939.0
2017-06-09 11:35:00,35.51,35.54,35.5,35.51,5577.0,35.51,35.54,35.5,35.51,5577.0
2017-06-09 11:40:00,35.51,35.54,35.51,35.54,3200.0,35.51,35.54,35.51,35.54,3200.0
2017-06-09 11:45:00,35.53,35.54,35.49,35.5,5583.0,35.53,35.54,35.49,35.5,5583.0
2017-06-09 11:50:00,35.5,35.5,35.46,35.46,4781.0,35.5,35.5,35.46,35.46,4781.0
2017-06-09 11:55:00,35.47,35.51,35.46,35.49,4424.0,35.47,35.51,35.46,35.49,4424.0
2017-06-09 12:00:00,35.48,35.49,35.45,35.48,3725.0,35.48,35.49,35.45,35.48,3725.0
2017-06-09 12:05:00,35.48,35.5,35.46,35.46,8650.0,35.48,35.5,35.46,35.46,8650.0
2017-06-09 12:10:00,35.46,35.46,35.39,35.4,3930.0,35.46,35.46,35.39,35.4,3930.0
2017-06-09 12:15:00,35.38,35.38,35.3,35.3,14746.0,35.38,35.38,35.3,35.3,14746.0
2017-06-09 12:20:00,35.3,35.34,35.28,35.32,12237.0,35.3,35.34,35.28,35.32,12237.0
2017-06-09 12:25:00,35.31,35.31,35.25,35.29,3857.0,35.31,35.31,35.25,35.29,3857.0
2017-06-09 12:30:00,35.29,35.3,35.26,35.27,4000.0,35.29,35.3,35.26,35.27,4000.0
2017-06-09 12:35:00,35.26,35.26,35.18,35.18,6785.0,35.26,35.26,35.18,35.18,6785.0
2017-06-09 12:40:00,35.17,35.2,35.14,35.16,7816.0,35.17,35.2,35.14,35.16,7816.0
2017-06-09 12:45:00,35.15,35.16,35.1,35.14,8269.0,35.15,35.16,35.1,35.14,8269.0
2017-06-09 12:50:00,35.14,35.15,35.09,35.14,17812.0,35.14,35.15,35.09,35.14,17812.0
2017-06-09 12:55:00,35.15,35.17,35.09,35.11,14529.0,35.15,35.17,35.09,35.11,14529.0
2017-06-09 13:00:00,35.11,35.13,35.08,35.09,10271.0,35.11,35.13,35.08,35.09,10271.0
2017-06-09 13:05:00,35.08,35.08,35.03,35.04,5000.0,35.08,35.08,35.03,35.04,5000.0
2017-06-09 13:10:00,35.03,35.04,34.88,34.91,16223.0,35.03,35.04,34.88,34.91,16223.0
2017-06-09 13:15:00,34.91,34.91,34.82,34.88,20130.0,34.91,34.91,34.82,34.88,20130.0
2017-06-09 13:20:00,34.89,34.95,34.87,34.95,13327.0,34.89,34.95,34.87,34.95,13327.0
2017-06-09 13:25:00,34.95,34.97,34.93,34.96,6636.0,34.95,34.97,34.93,34.96,6636.0
2017-06-09 13:30:00,34.96,34.97,34.89,34.91,18587.0,34.96,34.97,34.89,34.91,18587.0
2017-06-09 13:35:00,34.9,34.9,34.76,34.8,16560.0,34.9,34.9,34.76,34.8,16560.0
2017-06-09 13:40:00,34.8,34.87,34.8,34.87,6266.0,34.8,34.87,34.8,34.87,6266.0
2017-06-09 13:45:00,34.87,34.89,34.77,34.78,9732.0,34.87,34.89,34.77,34.78,9732.0
2017-06-09 13:50:00,34.78,34.86,34.78,34.8,16395.0,34.78,34.86,34.78,34.8,16395.0
2017-06-09 13:55:00,34.79,34.81,34.72,34.72,13572.0,34.79,34.81,34.72,34.72,13572.0
2017-06-09 14:00:00,34.72,34.82,34.72,34.81,7500.0,34.72,34.82,34.72,34.81,7500.0
2017-06-09 14:05:00,34.81,34.82,34.72,34.74,16926.0,34.81,34.82,34.72,34.74,16926.0
2017-06-09 14:10:00,34.74,34.74,34.58,34.67,50739.0,34.74,34.74,34.58,34.67,50739.0
2017-06-09 14:15:00,34.67,34.71,34.59,34.68,42822.0,34.67,34.71,34.59,34.68,42822.0
2017-06-09 14:20:00,34.65,34.73,34.64,34.68,10328.0,34.65,34.73,34.64,34.68,10328.0
2017-06-09 14:25:00,34.67,34.71,34.64,34.67,11325.0,34.67,34.71,34.64,34.67,11325.0
2017-06-09 14:30:00,34.66,34.66,34.59,34.61,9200.0,34.66,34.66,34.59,34.61,9200.0
2017-06-09 14:35:00,34.61,34.61,34.52,34.6,27908.0,34.61,34.61,34.52,34.6,27908.0
2017-06-09 14:40:00,34.59,34.6,34.44,34.47,24619.0,34.59,34.6,34.44,34.47,24619.0
2017-06-09 14:45:00,34.46,34.47,34.2,34.23,24839.0,34.46,34.47,34.2,34.23,24839.0
2017-06-09 14:50:00,34.21,34.45,34.19,34.45,26577.0,34.21,34.45,34.19,34.45,26577.0
2017-06-09 14:55:00,34.45,34.52,34.43,34.44,16513.0,34.45,34.52,34.43,34.44,16513.0
2017-06-09 15:00:00,34.46,34.62,34.45,34.58,15823.0,34.46,34.62,34.45,34.58,15823.0
2017-06-09 15:05:00,34.56,34.64,34.53,34.62,13907.0,34.56,34.64,34.53,34.62,13907.0
2017-06-09 15:10:00,34.63,34.72,34.62,34.71,13795.0,34.63,34.72,34.62,34.71,13795.0
2017-06-09 15:15:00,34.71,34.75,34.68,34.75,12000.0,34.71,34.75,34.68,34.75,12000.0
2017-06-09 15:20:00,34.75,34.75,34.69,34.71,8930.0,34.75,34.75,34.69,34.71,8930.0
2017-06-09 15:25:00,34.72,34.73,34.67,34.7,24722.0,34.72,34.73,34.67,34.7,24722.0
2017-06-09 15:30:00,34.7,34.71,34.6,34.65,18896.0,34.7,34.71,34.6,34.65,18896.0
2017-06-09 15:35:00,34.65,34.67,34.63,34.66,11652.0,34.65,34.67,34.63,34.66,11652.0
2017-06-09 15:40:00,34.66,34.66,34.58,34.6,44415.0,34.66,34.66,34.58,34.6,44415.0
2017-06-09 15:45:00,34.6,34.65,34.59,34.61,30339.0,34.6,34.65,34.59,34.61,30339.0
2017-06-09 15:50:00,34.61,34.72,34.61,34.7,56452.0,34.61,34.72,34.61,34.7,56452.0
2017-06-09 15:55:00,34.7,34.74,34.67,34.72,96537.0,34.7,34.74,34.67,34.72,96537.0
2017-06-12 09:30:00,34.47,34.52,34.04,34.04,59966.0,34.47,34.52,34.04,34.04,59966.0
2017-06-12 09:35:00,34.08,34.19,33.82,33.82,52524.0,34.08,34.19,33.82,33.82,52524.0
2017-06-12 09:40:00,33.84,34.06,33.79,33.88,49688.0,33.84,34.06,33.79,33.88,49688.0
2017-06-12 09:45:00,33.87,33.95,33.73,33.76,35205.0,33.87,33.95,33.73,33.76,35205.0
2017-06-12 09:50:00,33.74,33.81,33.56,33.76,53847.0,33.74,33.81,33.56,33.76,53847.0
2017-06-12 09:55:00,33.76,33.84,33.67,33.84,108671.0,33.76,33.84,33.67,33.84,108671.0
2017-06-12 10:00:00,33.84,33.98,33.78,33.89,37524.0,33.84,33.98,33.78,33.89,37524.0
2017-06-12 10:05:00,33.89,33.9,33.61,33.62,27923.0,33.89,33.9,33.61,33.62,27923.0
2017-06-12 10:10:00,33.63,33.83,33.62,33.72,47895.0,33.63,33.83,33.62,33.72,47895.0
2017-06-12 10:15:00,33.71,33.92,33.71,33.9,46653.0,33.71,33.92,33.71,33.9,46653.0
2017-06-12 10:20:00,33.89,33.92,33.81,33.89,37313.0,33.89,33.92,33.81,33.89,37313.0
2017-06-12 10:25:00,33.9,33.9,33.71,33.71,37331.0,33.9,33.9,33.71,33.71,37331.0
2017-06-12 10:30:00,33.71,33.81,33.7,33.75,48884.0,33.71,33.81,33.7,33.75,48884.0
2017-06-12 10:35:00,33.74,33.96,33.71,33.93,58006.0,33.74,33.96,33.71,33.93,58006.0
2017-06-12 10:40:00,33.91,34.03,33.89,33.99,103162.0,33.91,34.03,33.89,33.99,103162.0
2017-06-12 10:45:00,33.99,34.0,33.93,33.99,29122.0,33.99,34.0,33.93,33.99,29122.0
2017-06-12 10:50:00,33.98,34.09,33.94,34.03,29317.0,33.98,34.09,33.94,34.03,29317.0
2017-06-12 10:55:00,34.03,34.05,33.98,34.02,16003.0,34.03,34.05,33.98,34.02,16003.0
2017-06-12 11:00:00,34.03,34.03,33.98,34.03,25415.0,34.03,34.03,33.98,34.03,25415.0
2017-06-12 11:05:00,34.03,34.12,33.97,34.1,46815.0,34.03,34.12,33.97,34.1,46815.0
2017-06-12 11:10:00,34.09,34.19,34.08,34.15,35528.0,34.09,34.19,34.08,34.15,35528.0
2017-06-12 11:15:00,34.15,34.15,34.04,34.13,156380.0,34.15,34.15,34.04,34.13,156380.0
2017-06-12 11:20:00,34.14,34.2,34.11,34.19,49466.0,34.14,34.2,34.11,34.19,49466.0
2017-06-12 11:25:00,34.19,34.28,34.18,34.19,31488.0,34.19,34.28,34.18,34.19,31488.0
2017-06-12 11:30:00,34.2,34.24,34.09,34.15,30373.0,34.2,34.24,34.09,34.15,30373.0
2017-06-12 11:35:00,34.16,34.24,34.16,34.17,33348.0,34.16,34.24,34.16,34.17,33348.0
2017-06-12 11:40:00,34.17,34.19,34.01,34.05,42348.0,34.17,34.19,34.01,34.05,42348.0
2017-06-12 11:45:00,34.05,34.08,33.96,34.0,24197.0,34.05,34.08,33.96,34.0,24197.0
2017-06-12 11:50:00,34.01,34.08,34.0,34.07,21637.0,34.01,34.08,34.0,34.07,21637.0
2017-06-12 11:55:00,34.07,34.09,34.0,34.09,20170.0,34.07,34.09,34.0,34.09,20170.0
2017-06-12 12:00:00,34.08,34.08,34.01,34.02,25524.0,34.08,34.08,34.01,34.02,25524.0
2017-06-12 12:05:00,34.02,34.1,34.0,34.07,22222.0,34.02,34.1,34.0,34.07,22222.0
2017-06-12 12:10:00,34.07,34.11,34.06,34.08,52475.0,34.07,34.11,34.06,34.08,52475.0
2017-06-12 12:15:00,34.09,34.14,34.04,34.12,23911.0,34.09,34.14,34.04,34.12,23911.0
2017-06-12 12:20:00,34.13,34.15,34.01,34.03,20595.0,34.13,34.15,34.01,34.03,20595.0
2017-06-12 12:25:00,34.04,34.05,33.98,34.0,18387.0,34.04,34.05,33.98,34.0,18387.0
2017-06-12 12:30:00,33.99,34.07,33.99,34.05,12683.0,33.99,34.07,33.99,34.05,12683.0
2017-06-12 12:35:00,34.04,34.08,33.99,34.06,20091.0,34.04,34.08,33.99,34.06,20091.0
2017-06-12 12:40:00,34.06,34.08,34.01,34.05,22575.0,34.06,34.08,34.01,34.05,22575.0
2017-06-12 12:45:00,34.05,34.05,34.01,34.04,19511.0,34.05,34.05,34.01,34.04,19511.0
2017-06-12 12:50:00,34.05,34.07,34.04,34.05,13682.0,34.05,34.07,34.04,34.05,13682.0
2017-06-12 12:55:00,34.04,34.04,33.98,34.04,16940.0,34.04,34.04,33.98,34.04,16940.0
2017-06-12 13:00:00,34.03,34.06,34.0,34.03,19627.0,34.03,34.06,34.0,34.03,19627.0
2017-06-12 13:05:00,34.03,34.04,33.98,34.01,27320.0,34.03,34.04,33.98,34.01,27320.0
2017-06-12 13:10:00,34.02,34.09,34.01,34.09,17603.0,34.02,34.09,34.01,34.09,17603.0
2017-06-12 13:15:00,34.09,34.09,34.03,34.04,13363.0,34.09,34.09,34.03,34.04,13363.0
2017-06-12 13:20:00,34.04,34.05,34.02,34.05,31191.0,34.04,34.05,34.02,34.05,31191.0
2017-06-12 13:25:00,34.04,34.05,34.01,34.02,15627.0,34.04,34.05,34.01,34.02,15627.0
2017-06-12 13:30:00,34.02,34.04,33.99,34.03,52157.0,34.02,34.04,33.99,34.03,52157.0
2017-06-12 13:35:00,34.02,34.02,33.95,33.95,33158.0,34.02,34.02,33.95,33.95,33158.0
2017-06-12 13:40:00,33.95,34.0,33.95,33.96,20987.0,33.95,34.0,33.95,33.96,20987.0
2017-06-12 13:45:00,33.96,33.99,33.92,33.97,66213.0,33.96,33.99,33.92,33.97,66213.0
2017-06-12 13:50:00,33.96,33.97,33.94,33.94,16160.0,33.96,33.97,33.94,33.94,16160.0
2017-06-12 13:55:00,33.94,33.96,33.91,33.94,27966.0,33.94,33.96,33.91,33.94,27966.0
2017-06-12 14:00:00,33.93,33.96,33.9,33.9,21363.0,33.93,33.96,33.9,33.9,21363.0
2017-06-12 14:05:00,33.91,33.94,33.9,33.93,29671.0,33.91,33.94,33.9,33.93,29671.0
2017-06-12 14:10:00,33.92,34.0,33.92,33.99,23723.0,33.92,34.0,33.92,33.99,23723.0
2017-06-12 14:15:00,33.99,34.05,33.99,34.0,17482.0,33.99,34.05,33.99,34.0,17482.0
2017-06-12 14:20:00,34.0,34.05,33.99,34.02,27050.0,34.0,34.05,33.99,34.02,27050.0
2017-06-12 14:25:00,34.02,34.08,34.01,34.04,25002.0,34.02,34.08,34.01,34.04,25002.0
2017-06-12 14:30:00,34.05,34.18,34.04,34.18,97801.0,34.05,34.18,34.04,34.18,97801.0
2017-06-12 14:35:00,34.17,34.17,34.11,34.11,19700.0,34.17,34.17,34.11,34.11,19700.0
2017-06-12 14:40:00,34.11,34.15,34.09,34.15,30218.0,34.11,34.15,34.09,34.15,30218.0
2017-06-12 14:45:00,34.15,34.15,34.08,34.09,18511.0,34.15,34.15,34.08,34.09,18511.0
2017-06-12 14:50:00,34.09,34.11,34.06,34.07,21374.0,34.09,34.11,34.06,34.07,21374.0
2017-06-12 14:55:00,34.08,34.12,34.07,34.09,16058.0,34.08,34.12,34.07,34.09,16058.0
2017-06-12 15:00:00,34.09,34.11,34.05,34.1,25516.0,34.09,34.11,34.05,34.1,25516.0
2017-06-12 15:05:00,34.1,34.14,34.1,34.11,30599.0,34.1,34.14,34.1,34.11,30599.0
2017-06-12 15:10:00,34.12,34.12,34.01,34.02,56807.0,34.12,34.12,34.01,34.02,56807.0
2017-06-12 15:15:00,34.02,34.05,33.99,34.04,42916.0,34.02,34.05,33.99,34.04,42916.0
2017-06-12 15:20:00,34.05,34.09,34.04,34.07,23485.0,34.05,34.09,34.04,34.07,23485.0
2017-06-12 15:25:00,34.05,34.06,34.0,34.01,55437.0,34.05,34.06,34.0,34.01,55437.0
2017-06-12 15:30:00,34.01,34.06,33.98,34.06,57985.0,34.01,34.06,33.98,34.06,57985.0
2017-06-12 15:35:00,34.05,34.13,34.05,34.09,30316.0,34.05,34.13,34.05,34.09,30316.0
2017-06-12 15:40:00,34.09,34.11,34.06,34.11,35152.0,34.09,34.11,34.06,34.11,35152.0
2017-06-12 15:45:00,34.11,34.16,34.1,34.1,60959.0,34.11,34.16,34.1,34.1,60959.0
2017-06-12 15:50:00,34.11,34.23,34.1,34.21,75478.0,34.11,34.23,34.1,34.21,75478.0
2017-06-12 15:55:00,34.22,34.25,34.19,34.23,97923.0,34.22,34.25,34.19,34.23,97923.0
2017-06-13 09:30:00,34.46,34.58,34.46,34.55,24601.0,34.46,34.58,34.46,34.55,24601.0
2017-06-13 09:35:00,34.56,34.58,34.45,34.53,13929.0,34.56,34.58,34.45,34.53,13929.0
2017-06-13 09:40:00,34.52,34.63,34.51,34.62,10100.0,34.52,34.63,34.51,34.62,10100.0
2017-06-13 09:45:00,34.63,34.75,34.62,34.75,14997.0,34.63,34.75,34.62,34.75,14997.0
2017-06-13 09:50:00,34.74,34.74,34.65,34.66,16609.0,34.74,34.74,34.65,34.66,16609.0
2017-06-13 09:55:00,34.66,34.66,34.56,34.64,14385.0,34.66,34.66,34.56,34.64,14385.0
2017-06-13 10:00:00,34.65,34.68,34.59,34.6,16837.0,34.65,34.68,34.59,34.6,16837.0
2017-06-13 10:05:00,34.59,34.62,34.59,34.6,21139.0,34.59,34.62,34.59,34.6,21139.0
2017-06-13 10:10:00,34.6,34.62,34.58,34.61,11032.0,34.6,34.62,34.58,34.61,11032.0
2017-06-13 10:15:00,34.61,34.61,34.55,34.57,9795.0,34.61,34.61,34.55,34.57,9795.0
2017-06-13 10:20:00,34.58,34.6,34.51,34.51,12580.0,34.58,34.6,34.51,34.51,12580.0
2017-06-13 10:25:00,34.51,34.56,34.51,34.55,9026.0,34.51,34.56,34.51,34.55,9026.0
2017-06-13 10:30:00,34.57,34.58,34.53,34.53,24287.0,34.57,34.58,34.53,34.53,24287.0
2017-06-13 10:35:00,34.54,34.55,34.49,34.51,32890.0,34.54,34.55,34.49,34.51,32890.0
2017-06-13 10:40:00,34.52,34.52,34.46,34.5,23239.0,34.52,34.52,34.46,34.5,23239.0
2017-06-13 10:45:00,34.49,34.49,34.43,34.46,42341.0,34.49,34.49,34.43,34.46,42341.0
2017-06-13 10:50:00,34.46,34.49,34.4,34.41,47483.0,34.46,34.49,34.4,34.41,47483.0
2017-06-13 10:55:00,34.42,34.44,34.35,34.4,38045.0,34.42,34.44,34.35,34.4,38045.0
2017-06-13 11:00:00,34.39,34.51,34.37,34.5,34263.0,34.39,34.51,34.37,34.5,34263.0
2017-06-13 11:05:00,34.49,34.5,34.46,34.46,39345.0,34.49,34.5,34.46,34.46,39345.0
2017-06-13 11:10:00,34.46,34.57,34.45,34.54,63508.0,34.46,34.57,34.45,34.54,63508.0
2017-06-13 11:15:00,34.53,34.57,34.51,34.56,90425.0,34.53,34.57,34.51,34.56,90425.0
2017-06-13 11:20:00,34.57,34.57,34.53,34.56,26014.0,34.57,34.57,34.53,34.56,26014.0
2017-06-13 11:25:00,34.57,34.57,34.47,34.49,27480.0,34.57,34.57,34.47,34.49,27480.0
2017-06-13 11:30:00,34.48,34.52,34.45,34.45,15842.0,34.48,34.52,34.45,34.45,15842.0
2017-06-13 11:35:00,34.45,34.46,34.36,34.37,14110.0,34.45,34.46,34.36,34.37,14110.0
2017-06-13 11:40:00,34.38,34.49,34.37,34.44,25784.0,34.38,34.49,34.37,34.44,25784.0
2017-06-13 11:45:00,34.44,34.48,34.42,34.46,12994.0,34.44,34.48,34.42,34.46,12994.0
2017-06-13 11:50:00,34.47,34.47,34.43,34.45,8310.0,34.47,34.47,34.43,34.45,8310.0
2017-06-13 11:55:00,34.45,34.51,34.44,34.49,15827.0,34.45,34.51,34.44,34.49,15827.0
2017-06-13 12:00:00,34.5,34.53,34.49,34.5,22071.0,34.5,34.53,34.49,34.5,22071.0
2017-06-13 12:05:00,34.49,34.51,34.45,34.46,22800.0,34.49,34.51,34.45,34.46,22800.0
2017-06-13 12:10:00,34.46,34.47,34.43,34.44,3500.0,34.46,34.47,34.43,34.44,3500.0
2017-06-13 12:15:00,34.45,34.45,34.42,34.42,8393.0,34.45,34.45,34.42,34.42,8393.0
2017-06-13 12:20:00,34.42,34.42,34.36,34.38,8287.0,34.42,34.42,34.36,34.38,8287.0
2017-06-13 12:25:00,34.39,34.4,34.36,34.39,21334.0,34.39,34.4,34.36,34.39,21334.0
2017-06-13 12:30:00,34.37,34.39,34.36,34.37,7768.0,34.37,34.39,34.36,34.37,7768.0
2017-06-13 12:35:00,34.37,34.45,34.35,34.45,44251.0,34.37,34.45,34.35,34.45,44251.0
2017-06-13 12:40:00,34.47,34.5,34.46,34.5,7401.0,34.47,34.5,34.46,34.5,7401.0
2017-06-13 12:45:00,34.5,34.51,34.49,34.51,9119.0,34.5,34.51,34.49,34.51,9119.0
2017-06-13 12:50:00,34.5,34.5,34.48,34.5,14361.0,34.5,34.5,34.48,34.5,14361.0
2017-06-13 12:55:00,34.49,34.5,34.48,34.5,16180.0,34.49,34.5,34.48,34.5,16180.0
2017-06-13 13:00:00,34.49,34.5,34.47,34.48,5600.0,34.49,34.5,34.47,34.48,5600.0
2017-06-13 13:05:00,34.48,34.49,34.47,34.47,7289.0,34.48,34.49,34.47,34.47,7289.0
2017-06-13 13:10:00,34.47,34.5,34.46,34.5,8807.0,34.47,34.5,34.46,34.5,8807.0
2017-06-13 13:15:00,34.5,34.51,34.5,34.51,6538.0,34.5,34.51,34.5,34.51,6538.0
2017-06-13 13:20:00,34.5,34.52,34.49,34.51,5151.0,34.5,34.52,34.49,34.51,5151.0
2017-06-13 13:25:00,34.5,34.5,34.46,34.47,21246.0,34.5,34.5,34.46,34.47,21246.0
2017-06-13 13:30:00,34.47,34.47,34.46,34.47,32329.0,34.47,34.47,34.46,34.47,32329.0
2017-06-13 13:35:00,34.47,34.47,34.45,34.47,23196.0,34.47,34.47,34.45,34.47,23196.0
2017-06-13 13:40:00,34.47,34.47,34.46,34.47,9035.0,34.47,34.47,34.46,34.47,9035.0
2017-06-13 13:45:00,34.46,34.47,34.4,34.42,17052.0,34.46,34.47,34.4,34.42,17052.0
2017-06-13 13:50:00,34.42,34.44,34.42,34.44,5852.0,34.42,34.44,34.42,34.44,5852.0
2017-06-13 13:55:00,34.44,34.47,34.43,34.45,20839.0,34.44,34.47,34.43,34.45,20839.0
2017-06-13 14:00:00,34.45,34.47,34.44,34.46,19215.0,34.45,34.47,34.44,34.46,19215.0
2017-06-13 14:05:00,34.46,34.47,34.45,34.45,103995.0,34.46,34.47,34.45,34.45,103995.0
2017-06-13 14:10:00,34.46,34.47,34.45,34.47,28368.0,34.46,34.47,34.45,34.47,28368.0
2017-06-13 14:15:00,34.47,34.47,34.45,34.47,10531.0,34.47,34.47,34.45,34.47,10531.0
2017-06-13 14:20:00,34.47,34.47,34.43,34.43,9999.0,34.47,34.47,34.43,34.43,9999.0
2017-06-13 14:25:00,34.43,34.43,34.42,34.43,5739.0,34.43,34.43,34.42,34.43,5739.0
2017-06-13 14:30:00,34.43,34.44,34.39,34.41,14211.0,34.43,34.44,34.39,34.41,14211.0
2017-06-13 14:35:00,34.41,34.45,34.4,34.43,6395.0,34.41,34.45,34.4,34.43,6395.0
2017-06-13 14:40:00,34.44,34.45,34.43,34.44,8870.0,34.44,34.45,34.43,34.44,8870.0
2017-06-13 14:45:00,34.45,34.46,34.43,34.44,10669.0,34.45,34.46,34.43,34.44,10669.0
2017-06-13 14:50:00,34.45,34.45,34.42,34.43,6900.0,34.45,34.45,34.42,34.43,6900.0
2017-06-13 14:55:00,34.43,34.44,34.41,34.44,23298.0,34.43,34.44,34.41,34.44,23298.0
2017-06-13 15:00:00,34.44,34.44,34.41,34.42,29442.0,34.44,34.44,34.41,34.42,29442.0
2017-06-13 15:05:00,34.43,34.44,34.39,34.41,16080.0,34.43,34.44,34.39,34.41,16080.0
2017-06-13 15:10:00,34.41,34.42,34.39,34.4,10117.0,34.41,34.42,34.39,34.4,10117.0
2017-06-13 15:15:00,34.41,34.41,34.39,34.4,9883.0,34.41,34.41,34.39,34.4,9883.0
2017-06-13 15:20:00,34.4,34.45,34.39,34.43,17929.0,34.4,34.45,34.39,34.43,17929.0
2017-06-13 15:25:00,34.42,34.46,34.42,34.45,46110.0,34.42,34.46,34.42,34.45,46110.0
2017-06-13 15:30:00,34.45,34.45,34.41,34.45,86460.0,34.45,34.45,34.41,34.45,86460.0
2017-06-13 15:35:00,34.45,34.45,34.44,34.45,18069.0,34.45,34.45,34.44,34.45,18069.0
2017-06-13 15:40:00,34.44,34.45,34.41,34.44,38948.0,34.44,34.45,34.41,34.44,38948.0
2017-06-13 15:45:00,34.44,34.45,34.42,34.44,29551.0,34.44,34.45,34.42,34.44,29551.0
2017-06-13 15:50:00,34.44,34.44,34.37,34.38,46123.0,34.44,34.44,34.37,34.38,46123.0
2017-06-13 15:55:00,34.38,34.41,34.38,34.41,123859.0,34.38,34.41,34.38,34.41,123859.0
2017-06-14 09:30:00,34.55,34.63,34.4,34.45,15697.0,34.55,34.63,34.4,34.45,15697.0
2017-06-14 09:35:00,34.48,34.56,34.46,34.48,5688.0,34.48,34.56,34.46,34.48,5688.0
2017-06-14 09:40:00,34.46,34.56,34.46,34.5,6480.0,34.46,34.56,34.46,34.5,6480.0
2017-06-14 09:45:00,34.52,34.63,34.51,34.59,41026.0,34.52,34.63,34.51,34.59,41026.0
2017-06-14 09:50:00,34.6,34.6,34.54,34.58,9200.0,34.6,34.6,34.54,34.58,9200.0
2017-06-14 09:55:00,34.58,34.65,34.57,34.62,10611.0,34.58,34.65,34.57,34.62,10611.0
2017-06-14 10:00:00,34.61,34.67,34.57,34.58,12900.0,34.61,34.67,34.57,34.58,12900.0
2017-06-14 10:05:00,34.59,34.63,34.59,34.62,5903.0,34.59,34.63,34.59,34.62,5903.0
2017-06-14 10:10:00,34.62,34.64,34.58,34.59,6800.0,34.62,34.64,34.58,34.59,6800.0
2017-06-14 10:15:00,34.59,34.63,34.56,34.63,6200.0,34.59,34.63,34.56,34.63,6200.0
2017-06-14 10:20:00,34.62,34.62,34.54,34.58,6100.0,34.62,34.62,34.54,34.58,6100.0
2017-06-14 10:25:00,34.58,34.6,34.56,34.56,5966.0,34.58,34.6,34.56,34.56,5966.0
2017-06-14 10:30:00,34.56,34.6,34.54,34.54,14570.0,34.56,34.6,34.54,34.54,14570.0
2017-06-14 10:35:00,34.54,34.6,34.52,34.59,6700.0,34.54,34.6,34.52,34.59,6700.0
2017-06-14 10:40:00,34.59,34.65,34.56,34.65,8714.0,34.59,34.65,34.56,34.65,8714.0
2017-06-14 10:45:00,34.65,34.67,34.62,34.64,8200.0,34.65,34.67,34.62,34.64,8200.0
2017-06-14 10:50:00,34.64,34.69,34.64,34.66,13824.0,34.64,34.69,34.64,34.66,13824.0
2017-06-14 10:55:00,34.66,34.67,34.59,34.64,10100.0,34.66,34.67,34.59,34.64,10100.0
2017-06-14 11:00:00,34.63,34.63,34.58,34.58,8197.0,34.63,34.63,34.58,34.58,8197.0
2017-06-14 11:05:00,34.57,34.57,34.55,34.57,9619.0,34.57,34.57,34.55,34.57,9619.0
2017-06-14 11:10:00,34.57,34.58,34.51,34.51,11839.0,34.57,34.58,34.51,34.51,11839.0
2017-06-14 11:15:00,34.52,34.58,34.51,34.57,8045.0,34.52,34.58,34.51,34.57,8045.0
2017-06-14 11:20:00,34.58,34.64,34.57,34.63,7500.0,34.58,34.64,34.57,34.63,7500.0
2017-06-14 11:25:00,34.64,34.66,34.63,34.65,8511.0,34.64,34.66,34.63,34.65,8511.0
2017-06-14 11:30:00,34.66,34.67,34.63,34.65,7633.0,34.66,34.67,34.63,34.65,7633.0
2017-06-14 11:35:00,34.65,34.67,34.55,34.56,23706.0,34.65,34.67,34.55,34.56,23706.0
2017-06-14 11:40:00,34.58,34.6,34.57,34.59,10209.0,34.58,34.6,34.57,34.59,10209.0
2017-06-14 11:45:00,34.59,34.62,34.59,34.62,3123.0,34.59,34.62,34.59,34.62,3123.0
2017-06-14 11:50:00,34.62,34.66,34.62,34.65,5358.0,34.62,34.66,34.62,34.65,5358.0
2017-06-14 11:55:00,34.65,34.68,34.64,34.68,26700.0,34.65,34.68,34.64,34.68,26700.0
2017-06-14 12:00:00,34.67,34.68,34.65,34.67,6581.0,34.67,34.68,34.65,34.67,6581.0
2017-06-14 12:05:00,34.68,34.68,34.62,34.62,8300.0,34.68,34.68,34.62,34.62,8300.0
2017-06-14 12:10:00,34.61,34.61,34.56,34.56,6971.0,34.61,34.61,34.56,34.56,6971.0
2017-06-14 12:15:00,34.56,34.56,34.53,34.54,5599.0,34.56,34.56,34.53,34.54,5599.0
2017-06-14 12:20:00,34.54,34.56,34.52,34.53,12851.0,34.54,34.56,34.52,34.53,12851.0
2017-06-14 12:25:00,34.54,34.56,34.53,34.55,4813.0,34.54,34.56,34.53,34.55,4813.0
2017-06-14 12:30:00,34.55,34.59,34.55,34.59,4200.0,34.55,34.59,34.55,34.59,4200.0
2017-06-14 12:35:00,34.59,34.61,34.58,34.59,16574.0,34.59,34.61,34.58,34.59,16574.0
2017-06-14 12:40:00,34.61,34.63,34.6,34.63,4400.0,34.61,34.63,34.6,34.63,4400.0
2017-06-14 12:45:00,34.62,34.62,34.6,34.61,2800.0,34.62,34.62,34.6,34.61,2800.0
2017-06-14 12:50:00,34.61,34.61,34.59,34.59,8757.0,34.61,34.61,34.59,34.59,8757.0
2017-06-14 12:55:00,34.59,34.6,34.56,34.56,6806.0,34.59,34.6,34.56,34.56,6806.0
2017-06-14 13:00:00,34.56,34.59,34.55,34.59,6905.0,34.56,34.59,34.55,34.59,6905.0
2017-06-14 13:05:00,34.58,34.59,34.54,34.55,13031.0,34.58,34.59,34.54,34.55,13031.0
2017-06-14 13:10:00,34.55,34.56,34.54,34.55,3901.0,34.55,34.56,34.54,34.55,3901.0
2017-06-14 13:15:00,34.54,34.54,34.51,34.52,8836.0,34.54,34.54,34.51,34.52,8836.0
2017-06-14 13:20:00,34.51,34.54,34.5,34.52,7158.0,34.51,34.54,34.5,34.52,7158.0
2017-06-14 13:25:00,34.52,34.53,34.5,34.51,6177.0,34.52,34.53,34.5,34.51,6177.0
2017-06-14 13:30:00,34.51,34.53,34.49,34.53,6300.0,34.51,34.53,34.49,34.53,6300.0
2017-06-14 13:35:00,34.52,34.53,34.51,34.52,4900.0,34.52,34.53,34.51,34.52,4900.0
2017-06-14 13:40:00,34.53,34.53,34.51,34.51,6321.0,34.53,34.53,34.51,34.51,6321.0
2017-06-14 13:45:00,34.5,34.51,34.47,34.48,8700.0,34.5,34.51,34.47,34.48,8700.0
2017-06-14 13:50:00,34.48,34.5,34.47,34.49,4814.0,34.48,34.5,34.47,34.49,4814.0
2017-06-14 13:55:00,34.49,34.5,34.47,34.49,5700.0,34.49,34.5,34.47,34.49,5700.0
2017-06-14 14:00:00,34.49,34.55,34.49,34.51,7870.0,34.49,34.55,34.49,34.51,7870.0
2017-06-14 14:05:00,34.52,34.57,34.51,34.53,9181.0,34.52,34.57,34.51,34.53,9181.0
2017-06-14 14:10:00,34.54,34.59,34.53,34.57,15270.0,34.54,34.59,34.53,34.57,15270.0
2017-06-14 14:15:00,34.57,34.57,34.47,34.51,22701.0,34.57,34.57,34.47,34.51,22701.0
2017-06-14 14:20:00,34.51,34.52,34.45,34.48,11734.0,34.51,34.52,34.45,34.48,11734.0
2017-06-14 14:25:00,34.48,34.51,34.46,34.48,5800.0,34.48,34.51,34.46,34.48,5800.0
2017-06-14 14:30:00,34.47,34.47,34.43,34.44,7400.0,34.47,34.47,34.43,34.44,7400.0
2017-06-14 14:35:00,34.44,34.45,34.33,34.36,13784.0,34.44,34.45,34.33,34.36,13784.0
2017-06-14 14:40:00,34.36,34.37,34.25,34.28,26556.0,34.36,34.37,34.25,34.28,26556.0
2017-06-14 14:45:00,34.29,34.29,34.19,34.19,16539.0,34.29,34.29,34.19,34.19,16539.0
2017-06-14 14:50:00,34.19,34.27,34.18,34.26,14334.0,34.19,34.27,34.18,34.26,14334.0
2017-06-14 14:55:00,34.25,34.28,34.22,34.23,17110.0,34.25,34.28,34.22,34.23,17110.0
2017-06-14 15:00:00,34.23,34.26,34.21,34.23,15462.0,34.23,34.26,34.21,34.23,15462.0
2017-06-14 15:05:00,34.22,34.23,34.15,34.16,15989.0,34.22,34.23,34.15,34.16,15989.0
2017-06-14 15:10:00,34.15,34.15,33.96,34.0,48095.0,34.15,34.15,33.96,34.0,48095.0
2017-06-14 15:15:00,33.99,34.1,33.98,34.08,22258.0,33.99,34.1,33.98,34.08,22258.0
2017-06-14 15:20:00,34.08,34.15,34.07,34.15,16309.0,34.08,34.15,34.07,34.15,16309.0
2017-06-14 15:25:00,34.15,34.17,34.11,34.13,20923.0,34.15,34.17,34.11,34.13,20923.0
2017-06-14 15:30:00,34.13,34.2,34.12,34.2,19883.0,34.13,34.2,34.12,34.2,19883.0
2017-06-14 15:35:00,34.2,34.26,34.18,34.26,24922.0,34.2,34.26,34.18,34.26,24922.0
2017-06-14 15:40:00,34.26,34.27,34.22,34.27,29271.0,34.26,34.27,34.22,34.27,29271.0
2017-06-14 15:45:00,34.26,34.28,34.24,34.28,23418.0,34.26,34.28,34.24,34.28,23418.0
2017-06-14 15:50:00,34.28,34.35,34.27,34.34,61596.0,34.28,34.35,34.27,34.34,61596.0
2017-06-14 15:55:00,34.34,34.34,34.3,34.34,76179.0,34.34,34.34,34.3,34.34,76179.0
2017-06-15 09:30:00,33.97,34.49,33.89,33.92,23707.0,33.97,34.49,33.89,33.92,23707.0
2017-06-15 09:35:00,33.93,33.96,33.89,33.95,4300.0,33.93,33.96,33.89,33.95,4300.0
2017-06-15 09:40:00,33.93,33.98,33.76,33.76,15298.0,33.93,33.98,33.76,33.76,15298.0
2017-06-15 09:45:00,33.75,33.75,33.65,33.7,8531.0,33.75,33.75,33.65,33.7,8531.0
2017-06-15 09:50:00,33.71,33.89,33.71,33.89,9000.0,33.71,33.89,33.71,33.89,9000.0
2017-06-15 09:55:00,33.87,33.93,33.83,33.93,8690.0,33.87,33.93,33.83,33.93,8690.0
2017-06-15 10:00:00,33.92,34.03,33.9,33.98,9200.0,33.92,34.03,33.9,33.98,9200.0
2017-06-15 10:05:00,33.99,34.05,33.9,33.92,15754.0,33.99,34.05,33.9,33.92,15754.0
2017-06-15 10:10:00,33.91,33.91,33.82,33.85,8897.0,33.91,33.91,33.82,33.85,8897.0
2017-06-15 10:15:00,33.85,33.85,33.73,33.74,7587.0,33.85,33.85,33.73,33.74,7587.0
2017-06-15 10:20:00,33.72,33.76,33.68,33.68,15984.0,33.72,33.76,33.68,33.68,15984.0
2017-06-15 10:25:00,33.66,33.79,33.66,33.79,7350.0,33.66,33.79,33.66,33.79,7350.0
2017-06-15 10:30:00,33.78,33.81,33.75,33.76,9688.0,33.78,33.81,33.75,33.76,9688.0
2017-06-15 10:35:00,33.76,33.77,33.7,33.76,13300.0,33.76,33.77,33.7,33.76,13300.0
2017-06-15 10:40:00,33.75,33.79,33.73,33.78,6600.0,33.75,33.79,33.73,33.78,6600.0
2017-06-15 10:45:00,33.81,33.89,33.78,33.86,8763.0,33.81,33.89,33.78,33.86,8763.0
2017-06-15 10:50:00,33.86,33.86,33.82,33.83,7332.0,33.86,33.86,33.82,33.83,7332.0
2017-06-15 10:55:00,33.84,33.95,33.83,33.91,11082.0,33.84,33.95,33.83,33.91,11082.0
2017-06-15 11:00:00,33.91,33.96,33.9,33.96,8208.0,33.91,33.96,33.9,33.96,8208.0
2017-06-15 11:05:00,33.96,34.0,33.96,33.96,4599.0,33.96,34.0,33.96,33.96,4599.0
2017-06-15 11:10:00,33.96,34.08,33.96,34.05,10218.0,33.96,34.08,33.96,34.05,10218.0
2017-06-15 11:15:00,34.05,34.09,34.05,34.08,3500.0,34.05,34.09,34.05,34.08,3500.0
2017-06-15 11:20:00,34.09,34.13,34.05,34.05,9119.0,34.09,34.13,34.05,34.05,9119.0
2017-06-15 11:25:00,34.04,34.07,34.01,34.06,9766.0,34.04,34.07,34.01,34.06,9766.0
2017-06-15 11:30:00,34.04,34.07,34.03,34.03,4600.0,34.04,34.07,34.03,34.03,4600.0
2017-06-15 11:35:00,34.03,34.04,34.01,34.02,8199.0,34.03,34.04,34.01,34.02,8199.0
2017-06-15 11:40:00,34.03,34.04,34.02,34.02,3065.0,34.03,34.04,34.02,34.02,3065.0
2017-06-15 11:45:00,34.02,34.05,33.98,34.05,10200.0,34.02,34.05,33.98,34.05,10200.0
2017-06-15 11:50:00,34.06,34.07,34.02,34.03,5295.0,34.06,34.07,34.02,34.03,5295.0
2017-06-15 11:55:00,34.02,34.03,33.98,33.99,6902.0,34.02,34.03,33.98,33.99,6902.0
2017-06-15 12:00:00,33.98,33.99,33.97,33.98,2100.0,33.98,33.99,33.97,33.98,2100.0
2017-06-15 12:05:00,33.98,34.0,33.98,33.99,4361.0,33.98,34.0,33.98,33.99,4361.0
2017-06-15 12:10:00,33.98,33.99,33.97,33.98,5738.0,33.98,33.99,33.97,33.98,5738.0
2017-06-15 12:15:00,33.99,34.05,33.99,34.05,7100.0,33.99,34.05,33.99,34.05,7100.0
2017-06-15 12:20:00,34.05,34.05,34.01,34.05,9358.0,34.05,34.05,34.01,34.05,9358.0
2017-06-15 12:25:00,34.04,34.04,33.99,34.0,7512.0,34.04,34.04,33.99,34.0,7512.0
2017-06-15 12:30:00,34.0,34.0,33.97,34.0,4400.0,34.0,34.0,33.97,34.0,4400.0
2017-06-15 12:35:00,33.99,34.0,33.98,34.0,4300.0,33.99,34.0,33.98,34.0,4300.0
2017-06-15 12:40:00,34.01,34.05,33.98,34.04,8792.0,34.01,34.05,33.98,34.04,8792.0
2017-06-15 12:45:00,34.04,34.05,34.04,34.05,3100.0,34.04,34.05,34.04,34.05,3100.0
2017-06-15 12:50:00,34.05,34.08,34.05,34.07,5500.0,34.05,34.08,34.05,34.07,5500.0
2017-06-15 12:55:00,34.08,34.1,34.05,34.1,18340.0,34.08,34.1,34.05,34.1,18340.0
2017-06-15 13:00:00,34.09,34.09,34.05,34.06,6912.0,34.09,34.09,34.05,34.06,6912.0
2017-06-15 13:05:00,34.05,34.07,34.02,34.04,6490.0,34.05,34.07,34.02,34.04,6490.0
2017-06-15 13:10:00,34.04,34.09,34.04,34.08,13203.0,34.04,34.09,34.04,34.08,13203.0
2017-06-15 13:15:00,34.08,34.1,34.08,34.09,4504.0,34.08,34.1,34.08,34.09,4504.0
2017-06-15 13:20:00,34.1,34.11,34.07,34.08,6900.0,34.1,34.11,34.07,34.08,6900.0
2017-06-15 13:25:00,34.09,34.09,34.05,34.05,5642.0,34.09,34.09,34.05,34.05,5642.0
2017-06-15 13:30:00,34.05,34.06,34.03,34.04,12706.0,34.05,34.06,34.03,34.04,12706.0
2017-06-15 13:35:00,34.04,34.08,34.04,34.08,9212.0,34.04,34.08,34.04,34.08,9212.0
2017-06-15 13:40:00,34.09,34.1,34.07,34.09,7239.0,34.09,34.1,34.07,34.09,7239.0
2017-06-15 13:45:00,34.09,34.09,34.04,34.05,8648.0,34.09,34.09,34.04,34.05,8648.0
2017-06-15 13:50:00,34.06,34.09,34.05,34.09,12126.0,34.06,34.09,34.05,34.09,12126.0
2017-06-15 13:55:00,34.09,34.11,34.08,34.09,9460.0,34.09,34.11,34.08,34.09,9460.0
2017-06-15 14:00:00,34.09,34.09,34.05,34.07,11817.0,34.09,34.09,34.05,34.07,11817.0
2017-06-15 14:05:00,34.07,34.07,34.04,34.05,10692.0,34.07,34.07,34.04,34.05,10692.0
2017-06-15 14:10:00,34.05,34.11,34.04,34.11,10806.0,34.05,34.11,34.04,34.11,10806.0
2017-06-15 14:15:00,34.12,34.12,34.08,34.09,12476.0,34.12,34.12,34.08,34.09,12476.0
2017-06-15 14:20:00,34.09,34.13,34.08,34.1,26395.0,34.09,34.13,34.08,34.1,26395.0
2017-06-15 14:25:00,34.11,34.13,34.09,34.1,14808.0,34.11,34.13,34.09,34.1,14808.0
2017-06-15 14:30:00,34.1,34.14,34.09,34.12,10000.0,34.1,34.14,34.09,34.12,10000.0
2017-06-15 14:35:00,34.12,34.12,34.07,34.08,17652.0,34.12,34.12,34.07,34.08,17652.0
2017-06-15 14:40:00,34.09,34.14,34.08,34.14,14509.0,34.09,34.14,34.08,34.14,14509.0
2017-06-15 14:45:00,34.14,34.18,34.09,34.18,26204.0,34.14,34.18,34.09,34.18,26204.0
2017-06-15 14:50:00,34.17,34.19,34.16,34.16,6402.0,34.17,34.19,34.16,34.16,6402.0
2017-06-15 14:55:00,34.16,34.18,34.15,34.16,15069.0,34.16,34.18,34.15,34.16,15069.0
2017-06-15 15:00:00,34.16,34.22,34.15,34.21,19009.0,34.16,34.22,34.15,34.21,19009.0
2017-06-15 15:05:00,34.2,34.2,34.15,34.19,16259.0,34.2,34.2,34.15,34.19,16259.0
2017-06-15 15:10:00,34.18,34.18,34.14,34.16,18432.0,34.18,34.18,34.14,34.16,18432.0
2017-06-15 15:15:00,34.17,34.2,34.16,34.18,13900.0,34.17,34.2,34.16,34.18,13900.0
2017-06-15 15:20:00,34.18,34.2,34.14,34.16,23942.0,34.18,34.2,34.14,34.16,23942.0
2017-06-15 15:25:00,34.16,34.18,34.15,34.15,15390.0,34.16,34.18,34.15,34.15,15390.0
2017-06-15 15:30:00,34.15,34.18,34.13,34.15,25716.0,34.15,34.18,34.13,34.15,25716.0
2017-06-15 15:35:00,34.16,34.16,34.11,34.12,30152.0,34.16,34.16,34.11,34.12,30152.0
2017-06-15 15:40:00,34.11,34.13,34.1,34.11,16715.0,34.11,34.13,34.1,34.11,16715.0
2017-06-15 15:45:00,34.11,34.13,34.1,34.11,31981.0,34.11,34.13,34.1,34.11,31981.0
2017-06-15 15:50:00,34.11,34.13,34.08,34.09,37010.0,34.11,34.13,34.08,34.09,37010.0
2017-06-15 15:55:00,34.09,34.15,34.09,34.14,92948.0,34.09,34.15,34.09,34.14,92948.0
2017-06-16 09:30:00,34.09,34.21,33.99,34.11,262123.0,34.09,34.21,33.99,34.11,262123.0
2017-06-16 09:35:00,34.2,34.2,34.11,34.13,8266.0,34.2,34.2,34.11,34.13,8266.0
2017-06-16 09:40:00,34.15,34.19,34.09,34.09,6100.0,34.15,34.19,34.09,34.09,6100.0
2017-06-16 09:45:00,34.09,34.2,34.08,34.19,5092.0,34.09,34.2,34.08,34.19,5092.0
2017-06-16 09:50:00,34.2,34.29,34.18,34.29,7100.0,34.2,34.29,34.18,34.29,7100.0
2017-06-16 09:55:00,34.3,34.37,34.3,34.37,10410.0,34.3,34.37,34.3,34.37,10410.0
2017-06-16 10:00:00,34.36,34.37,34.24,34.34,26860.0,34.36,34.37,34.24,34.34,26860.0
2017-06-16 10:05:00,34.33,34.35,34.26,34.3,14462.0,34.33,34.35,34.26,34.3,14462.0
2017-06-16 10:10:00,34.31,34.31,34.17,34.19,16059.0,34.31,34.31,34.17,34.19,16059.0
2017-06-16 10:15:00,34.2,34.23,34.07,34.08,16749.0,34.2,34.23,34.07,34.08,16749.0
2017-06-16 10:20:00,34.08,34.17,34.07,34.11,9670.0,34.08,34.17,34.07,34.11,9670.0
2017-06-16 10:25:00,34.11,34.12,34.06,34.12,10794.0,34.11,34.12,34.06,34.12,10794.0
2017-06-16 10:30:00,34.11,34.11,34.04,34.05,12593.0,34.11,34.11,34.04,34.05,12593.0
2017-06-16 10:35:00,34.03,34.06,34.02,34.02,9397.0,34.03,34.06,34.02,34.02,9397.0
2017-06-16 10:40:00,34.02,34.07,34.01,34.05,12750.0,34.02,34.07,34.01,34.05,12750.0
2017-06-16 10:45:00,34.07,34.08,34.05,34.05,7499.0,34.07,34.08,34.05,34.05,7499.0
2017-06-16 10:50:00,34.06,34.07,33.97,33.98,12000.0,34.06,34.07,33.97,33.98,12000.0
2017-06-16 10:55:00,33.99,34.02,33.98,34.0,8844.0,33.99,34.02,33.98,34.0,8844.0
2017-06-16 11:00:00,34.01,34.01,33.98,33.98,11667.0,34.01,34.01,33.98,33.98,11667.0
2017-06-16 11:05:00,33.97,33.97,33.91,33.91,7077.0,33.97,33.97,33.91,33.91,7077.0
2017-06-16 11:10:00,33.92,33.94,33.9,33.92,8768.0,33.92,33.94,33.9,33.92,8768.0
2017-06-16 11:15:00,33.92,33.95,33.91,33.93,14795.0,33.92,33.95,33.91,33.93,14795.0
2017-06-16 11:20:00,33.94,33.95,33.92,33.92,6795.0,33.94,33.95,33.92,33.92,6795.0
2017-06-16 11:25:00,33.92,33.94,33.9,33.94,14958.0,33.92,33.94,33.9,33.94,14958.0
2017-06-16 11:30:00,33.94,33.96,33.92,33.95,28984.0,33.94,33.96,33.92,33.95,28984.0
2017-06-16 11:35:00,33.95,34.01,33.94,34.01,14956.0,33.95,34.01,33.94,34.01,14956.0
2017-06-16 11:40:00,34.02,34.02,33.99,34.0,9974.0,34.02,34.02,33.99,34.0,9974.0
2017-06-16 11:45:00,34.0,34.01,33.98,33.98,5321.0,34.0,34.01,33.98,33.98,5321.0
2017-06-16 11:50:00,33.98,34.01,33.96,33.97,14163.0,33.98,34.01,33.96,33.97,14163.0
2017-06-16 11:55:00,33.97,34.0,33.96,34.0,13247.0,33.97,34.0,33.96,34.0,13247.0
2017-06-16 12:00:00,34.01,34.04,34.01,34.02,13142.0,34.01,34.04,34.01,34.02,13142.0
2017-06-16 12:05:00,34.02,34.06,34.02,34.04,15849.0,34.02,34.06,34.02,34.04,15849.0
2017-06-16 12:10:00,34.04,34.05,34.0,34.0,7099.0,34.04,34.05,34.0,34.0,7099.0
2017-06-16 12:15:00,34.0,34.08,33.98,34.08,11398.0,34.0,34.08,33.98,34.08,11398.0
2017-06-16 12:20:00,34.08,34.09,34.05,34.09,4463.0,34.08,34.09,34.05,34.09,4463.0
2017-06-16 12:25:00,34.09,34.12,34.09,34.12,7967.0,34.09,34.12,34.09,34.12,7967.0
2017-06-16 12:30:00,34.12,34.13,34.09,34.12,8723.0,34.12,34.13,34.09,34.12,8723.0
2017-06-16 12:35:00,34.11,34.15,34.1,34.14,6815.0,34.11,34.15,34.1,34.14,6815.0
2017-06-16 12:40:00,34.13,34.17,34.13,34.15,9511.0,34.13,34.17,34.13,34.15,9511.0
2017-06-16 12:45:00,34.16,34.17,34.14,34.15,6489.0,34.16,34.17,34.14,34.15,6489.0
2017-06-16 12:50:00,34.15,34.19,34.15,34.18,11081.0,34.15,34.19,34.15,34.18,11081.0
2017-06-16 12:55:00,34.17,34.17,34.1,34.11,9765.0,34.17,34.17,34.1,34.11,9765.0
2017-06-16 13:00:00,34.11,34.13,34.1,34.13,2920.0,34.11,34.13,34.1,34.13,2920.0
2017-06-16 13:05:00,34.13,34.16,34.11,34.16,8756.0,34.13,34.16,34.11,34.16,8756.0
2017-06-16 13:10:00,34.15,34.16,34.11,34.13,6995.0,34.15,34.16,34.11,34.13,6995.0
2017-06-16 13:15:00,34.12,34.14,34.1,34.12,4156.0,34.12,34.14,34.1,34.12,4156.0
2017-06-16 13:20:00,34.12,34.14,34.11,34.13,3984.0,34.12,34.14,34.11,34.13,3984.0
2017-06-16 13:25:00,34.13,34.14,34.12,34.13,4011.0,34.13,34.14,34.12,34.13,4011.0
2017-06-16 13:30:00,34.12,34.13,34.09,34.11,7991.0,34.12,34.13,34.09,34.11,7991.0
2017-06-16 13:35:00,34.11,34.14,34.11,34.13,8514.0,34.11,34.14,34.11,34.13,8514.0
2017-06-16 13:40:00,34.14,34.16,34.13,34.16,6436.0,34.14,34.16,34.13,34.16,6436.0
2017-06-16 13:45:00,34.16,34.17,34.15,34.16,7331.0,34.16,34.17,34.15,34.16,7331.0
2017-06-16 13:50:00,34.16,34.17,34.12,34.12,15256.0,34.16,34.17,34.12,34.12,15256.0
2017-06-16 13:55:00,34.12,34.17,34.11,34.14,6825.0,34.12,34.17,34.11,34.14,6825.0
2017-06-16 14:00:00,34.15,34.16,34.13,34.16,12198.0,34.15,34.16,34.13,34.16,12198.0
2017-06-16 14:05:00,34.16,34.17,34.15,34.16,5512.0,34.16,34.17,34.15,34.16,5512.0
2017-06-16 14:10:00,34.16,34.17,34.15,34.16,4653.0,34.16,34.17,34.15,34.16,4653.0
2017-06-16 14:15:00,34.16,34.17,34.15,34.16,5078.0,34.16,34.17,34.15,34.16,5078.0
2017-06-16 14:20:00,34.16,34.17,34.15,34.16,6419.0,34.16,34.17,34.15,34.16,6419.0
2017-06-16 14:25:00,34.16,34.17,34.15,34.15,8047.0,34.16,34.17,34.15,34.15,8047.0
2017-06-16 14:30:00,34.16,34.19,34.15,34.18,10077.0,34.16,34.19,34.15,34.18,10077.0
2017-06-16 14:35:00,34.19,34.2,34.14,34.15,12400.0,34.19,34.2,34.14,34.15,12400.0
2017-06-16 14:40:00,34.16,34.16,34.15,34.16,982.0,34.16,34.16,34.15,34.16,982.0
2017-06-16 14:45:00,34.16,34.17,34.15,34.15,5857.0,34.16,34.17,34.15,34.15,5857.0
2017-06-16 14:50:00,34.16,34.34,34.15,34.24,68197.0,34.16,34.34,34.15,34.24,68197.0
2017-06-16 14:55:00,34.25,34.27,34.23,34.23,8398.0,34.25,34.27,34.23,34.23,8398.0
2017-06-16 15:00:00,34.24,34.25,34.23,34.23,11324.0,34.24,34.25,34.23,34.23,11324.0
2017-06-16 15:05:00,34.23,34.24,34.23,34.23,1300.0,34.23,34.24,34.23,34.23,1300.0
2017-06-16 15:10:00,34.23,34.24,34.17,34.2,29680.0,34.23,34.24,34.17,34.2,29680.0
2017-06-16 15:15:00,34.2,34.2,34.15,34.16,22426.0,34.2,34.2,34.15,34.16,22426.0
2017-06-16 15:20:00,34.17,34.18,34.15,34.16,11029.0,34.17,34.18,34.15,34.16,11029.0
2017-06-16 15:25:00,34.16,34.17,34.11,34.12,11184.0,34.16,34.17,34.11,34.12,11184.0
2017-06-16 15:30:00,34.13,34.13,34.09,34.11,16269.0,34.13,34.13,34.09,34.11,16269.0
2017-06-16 15:35:00,34.12,34.14,34.1,34.14,13423.0,34.12,34.14,34.1,34.14,13423.0
2017-06-16 15:40:00,34.14,34.17,34.14,34.15,30571.0,34.14,34.17,34.14,34.15,30571.0
2017-06-16 15:45:00,34.16,34.16,34.1,34.12,38981.0,34.16,34.16,34.1,34.12,38981.0
2017-06-16 15:50:00,34.13,34.18,34.12,34.15,109811.0,34.13,34.18,34.12,34.15,109811.0
2017-06-16 15:55:00,34.15,34.17,34.14,34.17,158648.0,34.15,34.17,34.14,34.17,158648.0
2017-06-19 09:30:00,34.31,34.34,34.19,34.3,22256.0,34.31,34.34,34.19,34.3,22256.0
2017-06-19 09:35:00,34.32,34.49,34.29,34.47,11932.0,34.32,34.49,34.29,34.47,11932.0
2017-06-19 09:40:00,34.46,34.48,34.42,34.48,7226.0,34.46,34.48,34.42,34.48,7226.0
2017-06-19 09:45:00,34.46,34.49,34.39,34.42,13515.0,34.46,34.49,34.39,34.42,13515.0
2017-06-19 09:50:00,34.43,34.43,34.41,34.42,7019.0,34.43,34.43,34.41,34.42,7019.0
2017-06-19 09:55:00,34.42,34.43,34.33,34.35,15108.0,34.42,34.43,34.33,34.35,15108.0
2017-06-19 10:00:00,34.34,34.4,34.34,34.39,33718.0,34.34,34.4,34.34,34.39,33718.0
2017-06-19 10:05:00,34.39,34.4,34.37,34.39,30203.0,34.39,34.4,34.37,34.39,30203.0
2017-06-19 10:10:00,34.38,34.39,34.26,34.27,16889.0,34.38,34.39,34.26,34.27,16889.0
2017-06-19 10:15:00,34.28,34.28,34.23,34.25,11797.0,34.28,34.28,34.23,34.25,11797.0
2017-06-19 10:20:00,34.25,34.26,34.19,34.19,13154.0,34.25,34.26,34.19,34.19,13154.0
2017-06-19 10:25:00,34.19,34.21,34.18,34.19,14071.0,34.19,34.21,34.18,34.19,14071.0
2017-06-19 10:30:00,34.19,34.23,34.14,34.17,33734.0,34.19,34.23,34.14,34.17,33734.0
2017-06-19 10:35:00,34.19,34.19,34.14,34.18,17328.0,34.19,34.19,34.14,34.18,17328.0
2017-06-19 10:40:00,34.18,34.18,34.14,34.16,16172.0,34.18,34.18,34.14,34.16,16172.0
2017-06-19 10:45:00,34.17,34.19,34.15,34.18,8645.0,34.17,34.19,34.15,34.18,8645.0
2017-06-19 10:50:00,34.19,34.19,34.12,34.13,12809.0,34.19,34.19,34.12,34.13,12809.0
2017-06-19 10:55:00,34.13,34.17,34.12,34.16,15677.0,34.13,34.17,34.12,34.16,15677.0
2017-06-19 11:00:00,34.15,34.15,34.07,34.08,26452.0,34.15,34.15,34.07,34.08,26452.0
2017-06-19 11:05:00,34.08,34.15,34.07,34.11,43875.0,34.08,34.15,34.07,34.11,43875.0
2017-06-19 11:10:00,34.11,34.16,34.1,34.16,46224.0,34.11,34.16,34.1,34.16,46224.0
2017-06-19 11:15:00,34.16,34.16,34.13,34.13,18810.0,34.16,34.16,34.13,34.13,18810.0
2017-06-19 11:20:00,34.14,34.18,34.13,34.16,22849.0,34.14,34.18,34.13,34.16,22849.0
2017-06-19 11:25:00,34.16,34.22,34.16,34.21,13697.0,34.16,34.22,34.16,34.21,13697.0
2017-06-19 11:30:00,34.22,34.22,34.17,34.21,15552.0,34.22,34.22,34.17,34.21,15552.0
2017-06-19 11:35:00,34.21,34.21,34.18,34.19,11689.0,34.21,34.21,34.18,34.19,11689.0
2017-06-19 11:40:00,34.19,34.19,34.18,34.18,6200.0,34.19,34.19,34.18,34.18,6200.0
2017-06-19 11:45:00,34.19,34.2,34.18,34.19,38747.0,34.19,34.2,34.18,34.19,38747.0
2017-06-19 11:50:00,34.18,34.19,34.14,34.15,48565.0,34.18,34.19,34.14,34.15,48565.0
2017-06-19 11:55:00,34.14,34.15,34.11,34.11,19145.0,34.14,34.15,34.11,34.11,19145.0
2017-06-19 12:00:00,34.11,34.13,34.1,34.1,24067.0,34.11,34.13,34.1,34.1,24067.0
2017-06-19 12:05:00,34.1,34.11,34.1,34.11,15146.0,34.1,34.11,34.1,34.11,15146.0
2017-06-19 12:10:00,34.11,34.12,34.1,34.11,5600.0,34.11,34.12,34.1,34.11,5600.0
2017-06-19 12:15:00,34.11,34.13,34.1,34.1,27624.0,34.11,34.13,34.1,34.1,27624.0
2017-06-19 12:20:00,34.09,34.11,34.09,34.1,17436.0,34.09,34.11,34.09,34.1,17436.0
2017-06-19 12:25:00,34.11,34.11,34.1,34.11,7995.0,34.11,34.11,34.1,34.11,7995.0
2017-06-19 12:30:00,34.11,34.11,34.08,34.1,7875.0,34.11,34.11,34.08,34.1,7875.0
2017-06-19 12:35:00,34.11,34.12,34.08,34.09,23427.0,34.11,34.12,34.08,34.09,23427.0
2017-06-19 12:40:00,34.1,34.1,34.05,34.08,25328.0,34.1,34.1,34.05,34.08,25328.0
2017-06-19 12:45:00,34.08,34.09,34.06,34.06,13494.0,34.08,34.09,34.06,34.06,13494.0
2017-06-19 12:50:00,34.07,34.07,34.05,34.05,16738.0,34.07,34.07,34.05,34.05,16738.0
2017-06-19 12:55:00,34.06,34.07,34.05,34.06,11342.0,34.06,34.07,34.05,34.06,11342.0
2017-06-19 13:00:00,34.07,34.07,34.05,34.06,12115.0,34.07,34.07,34.05,34.06,12115.0
2017-06-19 13:05:00,34.06,34.09,34.05,34.08,31101.0,34.06,34.09,34.05,34.08,31101.0
2017-06-19 13:10:00,34.08,34.08,34.07,34.08,5300.0,34.08,34.08,34.07,34.08,5300.0
2017-06-19 13:15:00,34.07,34.08,34.05,34.05,17550.0,34.07,34.08,34.05,34.05,17550.0
2017-06-19 13:20:00,34.06,34.06,34.04,34.05,14315.0,34.06,34.06,34.04,34.05,14315.0
2017-06-19 13:25:00,34.05,34.05,34.04,34.04,23772.0,34.05,34.05,34.04,34.04,23772.0
2017-06-19 13:30:00,34.05,34.08,34.04,34.07,41301.0,34.05,34.08,34.04,34.07,41301.0
2017-06-19 13:35:00,34.08,34.15,34.08,34.12,15851.0,34.08,34.15,34.08,34.12,15851.0
2017-06-19 13:40:00,34.11,34.16,34.11,34.14,12950.0,34.11,34.16,34.11,34.14,12950.0
2017-06-19 13:45:00,34.13,34.14,34.12,34.12,12210.0,34.13,34.14,34.12,34.12,12210.0
2017-06-19 13:50:00,34.13,34.13,34.1,34.11,27988.0,34.13,34.13,34.1,34.11,27988.0
2017-06-19 13:55:00,34.1,34.11,34.07,34.07,17920.0,34.1,34.11,34.07,34.07,17920.0
2017-06-19 14:00:00,34.07,34.09,34.06,34.08,46245.0,34.07,34.09,34.06,34.08,46245.0
2017-06-19 14:05:00,34.08,34.1,34.06,34.09,27500.0,34.08,34.1,34.06,34.09,27500.0
2017-06-19 14:10:00,34.1,34.14,34.09,34.14,20884.0,34.1,34.14,34.09,34.14,20884.0
2017-06-19 14:15:00,34.14,34.18,34.13,34.18,14583.0,34.14,34.18,34.13,34.18,14583.0
2017-06-19 14:20:00,34.18,34.18,34.11,34.13,29238.0,34.18,34.18,34.11,34.13,29238.0
2017-06-19 14:25:00,34.13,34.15,34.1,34.11,28495.0,34.13,34.15,34.1,34.11,28495.0
2017-06-19 14:30:00,34.11,34.12,34.09,34.11,19679.0,34.11,34.12,34.09,34.11,19679.0
2017-06-19 14:35:00,34.1,34.12,34.1,34.11,14513.0,34.1,34.12,34.1,34.11,14513.0
2017-06-19 14:40:00,34.12,34.15,34.11,34.14,28202.0,34.12,34.15,34.11,34.14,28202.0
2017-06-19 14:45:00,34.15,34.16,34.12,34.13,19753.0,34.15,34.16,34.12,34.13,19753.0
2017-06-19 14:50:00,34.12,34.18,34.1,34.14,28417.0,34.12,34.18,34.1,34.14,28417.0
2017-06-19 14:55:00,34.14,34.15,34.1,34.11,29861.0,34.14,34.15,34.1,34.11,29861.0
2017-06-19 15:00:00,34.11,34.12,34.1,34.12,12096.0,34.11,34.12,34.1,34.12,12096.0
2017-06-19 15:05:00,34.11,34.18,34.1,34.18,265767.0,34.11,34.18,34.1,34.18,265767.0
2017-06-19 15:10:00,34.17,34.19,34.16,34.18,49767.0,34.17,34.19,34.16,34.18,49767.0
2017-06-19 15:15:00,34.18,34.23,34.17,34.22,43988.0,34.18,34.23,34.17,34.22,43988.0
2017-06-19 15:20:00,34.22,34.24,34.19,34.2,30973.0,34.22,34.24,34.19,34.2,30973.0
2017-06-19 15:25:00,34.2,34.2,34.18,34.19,28665.0,34.2,34.2,34.18,34.19,28665.0
2017-06-19 15:30:00,34.19,34.2,34.18,34.19,27564.0,34.19,34.2,34.18,34.19,27564.0
2017-06-19 15:35:00,34.2,34.22,34.19,34.22,48491.0,34.2,34.22,34.19,34.22,48491.0
2017-06-19 15:40:00,34.22,34.23,34.21,34.22,64448.0,34.22,34.23,34.21,34.22,64448.0
2017-06-19 15:45:00,34.22,34.23,34.2,34.22,75943.0,34.22,34.23,34.2,34.22,75943.0
2017-06-19 15:50:00,34.22,34.28,34.22,34.27,87169.0,34.22,34.28,34.22,34.27,87169.0
2017-06-19 15:55:00,34.27,34.28,34.22,34.25,283781.0,34.27,34.28,34.22,34.25,283781.0
2017-06-20 09:30:00,34.25,34.36,34.25,34.3,12702.0,34.25,34.36,34.25,34.3,12702.0
2017-06-20 09:35:00,34.3,34.42,34.3,34.4,16832.0,34.3,34.42,34.3,34.4,16832.0
2017-06-20 09:40:00,34.4,34.52,34.4,34.49,15206.0,34.4,34.52,34.4,34.49,15206.0
2017-06-20 09:45:00,34.48,34.48,34.41,34.41,10761.0,34.48,34.48,34.41,34.41,10761.0
2017-06-20 09:50:00,34.41,34.46,34.41,34.44,10345.0,34.41,34.46,34.41,34.44,10345.0
2017-06-20 09:55:00,34.45,34.46,34.38,34.39,144818.0,34.45,34.46,34.38,34.39,144818.0
2017-06-20 10:00:00,34.39,34.39,34.33,34.38,11279.0,34.39,34.39,34.33,34.38,11279.0
2017-06-20 10:05:00,34.4,34.43,34.4,34.41,7400.0,34.4,34.43,34.4,34.41,7400.0
2017-06-20 10:10:00,34.41,34.42,34.38,34.41,6090.0,34.41,34.42,34.38,34.41,6090.0
2017-06-20 10:15:00,34.41,34.52,34.4,34.51,13921.0,34.41,34.52,34.4,34.51,13921.0
2017-06-20 10:20:00,34.51,34.52,34.49,34.51,14100.0,34.51,34.52,34.49,34.51,14100.0
2017-06-20 10:25:00,34.51,34.51,34.45,34.45,9200.0,34.51,34.51,34.45,34.45,9200.0
2017-06-20 10:30:00,34.45,34.55,34.45,34.5,36317.0,34.45,34.55,34.45,34.5,36317.0
2017-06-20 10:35:00,34.5,34.59,34.5,34.57,31561.0,34.5,34.59,34.5,34.57,31561.0
2017-06-20 10:40:00,34.58,34.65,34.58,34.65,22189.0,34.58,34.65,34.58,34.65,22189.0
2017-06-20 10:45:00,34.65,34.66,34.61,34.65,20928.0,34.65,34.66,34.61,34.65,20928.0
2017-06-20 10:50:00,34.65,34.65,34.6,34.6,8750.0,34.65,34.65,34.6,34.6,8750.0
2017-06-20 10:55:00,34.59,34.59,34.54,34.55,8838.0,34.59,34.59,34.54,34.55,8838.0
2017-06-20 11:00:00,34.54,34.55,34.47,34.48,12296.0,34.54,34.55,34.47,34.48,12296.0
2017-06-20 11:05:00,34.47,34.47,34.4,34.46,14884.0,34.47,34.47,34.4,34.46,14884.0
2017-06-20 11:10:00,34.47,34.47,34.4,34.41,10363.0,34.47,34.47,34.4,34.41,10363.0
2017-06-20 11:15:00,34.41,34.42,34.37,34.37,10202.0,34.41,34.42,34.37,34.37,10202.0
2017-06-20 11:20:00,34.37,34.37,34.3,34.3,8562.0,34.37,34.37,34.3,34.3,8562.0
2017-06-20 11:25:00,34.31,34.32,34.24,34.27,14170.0,34.31,34.32,34.24,34.27,14170.0
2017-06-20 11:30:00,34.27,34.27,34.22,34.26,7316.0,34.27,34.27,34.22,34.26,7316.0
2017-06-20 11:35:00,34.26,34.27,34.23,34.27,6808.0,34.26,34.27,34.23,34.27,6808.0
2017-06-20 11:40:00,34.27,34.31,34.26,34.3,7192.0,34.27,34.31,34.26,34.3,7192.0
2017-06-20 11:45:00,34.3,34.31,34.28,34.3,4523.0,34.3,34.31,34.28,34.3,4523.0
2017-06-20 11:50:00,34.3,34.32,34.28,34.31,6400.0,34.3,34.32,34.28,34.31,6400.0
2017-06-20 11:55:00,34.31,34.31,34.27,34.27,4200.0,34.31,34.31,34.27,34.27,4200.0
2017-06-20 12:00:00,34.27,34.27,34.24,34.26,6000.0,34.27,34.27,34.24,34.26,6000.0
2017-06-20 12:05:00,34.26,34.26,34.25,34.26,1400.0,34.26,34.26,34.25,34.26,1400.0
2017-06-20 12:10:00,34.26,34.29,34.25,34.28,21394.0,34.26,34.29,34.25,34.28,21394.0
2017-06-20 12:15:00,34.28,34.33,34.27,34.28,16592.0,34.28,34.33,34.27,34.28,16592.0
2017-06-20 12:20:00,34.28,34.29,34.19,34.21,16696.0,34.28,34.29,34.19,34.21,16696.0
2017-06-20 12:25:00,34.21,34.24,34.19,34.2,4960.0,34.21,34.24,34.19,34.2,4960.0
2017-06-20 12:30:00,34.2,34.22,34.2,34.21,4373.0,34.2,34.22,34.2,34.21,4373.0
2017-06-20 12:35:00,34.21,34.24,34.21,34.21,7219.0,34.21,34.24,34.21,34.21,7219.0
2017-06-20 12:40:00,34.21,34.26,34.21,34.23,4759.0,34.21,34.26,34.21,34.23,4759.0
2017-06-20 12:45:00,34.21,34.21,34.17,34.19,13250.0,34.21,34.21,34.17,34.19,13250.0
2017-06-20 12:50:00,34.18,34.2,34.17,34.2,5027.0,34.18,34.2,34.17,34.2,5027.0
2017-06-20 12:55:00,34.19,34.26,34.18,34.26,7985.0,34.19,34.26,34.18,34.26,7985.0
2017-06-20 13:00:00,34.26,34.26,34.25,34.25,2100.0,34.26,34.26,34.25,34.25,2100.0
2017-06-20 13:05:00,34.26,34.28,34.25,34.27,5288.0,34.26,34.28,34.25,34.27,5288.0
2017-06-20 13:10:00,34.27,34.31,34.27,34.29,4300.0,34.27,34.31,34.27,34.29,4300.0
2017-06-20 13:15:00,34.29,34.29,34.28,34.29,2100.0,34.29,34.29,34.28,34.29,2100.0
2017-06-20 13:20:00,34.28,34.32,34.28,34.32,11521.0,34.28,34.32,34.28,34.32,11521.0
2017-06-20 13:25:00,34.3,34.31,34.24,34.27,9574.0,34.3,34.31,34.24,34.27,9574.0
2017-06-20 13:30:00,34.27,34.29,34.25,34.29,17300.0,34.27,34.29,34.25,34.29,17300.0
2017-06-20 13:35:00,34.29,34.3,34.26,34.26,6500.0,34.29,34.3,34.26,34.26,6500.0
2017-06-20 13:40:00,34.26,34.26,34.24,34.25,3576.0,34.26,34.26,34.24,34.25,3576.0
2017-06-20 13:45:00,34.26,34.27,34.25,34.26,2000.0,34.26,34.27,34.25,34.26,2000.0
2017-06-20 13:50:00,34.26,34.28,34.25,34.28,3400.0,34.26,34.28,34.25,34.28,3400.0
2017-06-20 13:55:00,34.29,34.29,34.23,34.24,9940.0,34.29,34.29,34.23,34.24,9940.0
2017-06-20 14:00:00,34.24,34.26,34.24,34.25,4258.0,34.24,34.26,34.24,34.25,4258.0
2017-06-20 14:05:00,34.25,34.26,34.21,34.21,9100.0,34.25,34.26,34.21,34.21,9100.0
2017-06-20 14:10:00,34.22,34.24,34.21,34.24,2800.0,34.22,34.24,34.21,34.24,2800.0
2017-06-20 14:15:00,34.23,34.24,34.16,34.18,7900.0,34.23,34.24,34.16,34.18,7900.0
2017-06-20 14:20:00,34.17,34.18,34.15,34.16,5976.0,34.17,34.18,34.15,34.16,5976.0
2017-06-20 14:25:00,34.16,34.16,34.13,34.14,6647.0,34.16,34.16,34.13,34.14,6647.0
2017-06-20 14:30:00,34.14,34.16,34.13,34.16,8638.0,34.14,34.16,34.13,34.16,8638.0
2017-06-20 14:35:00,34.16,34.17,34.09,34.1,74930.0,34.16,34.17,34.09,34.1,74930.0
2017-06-20 14:40:00,34.11,34.15,34.08,34.14,34108.0,34.11,34.15,34.08,34.14,34108.0
2017-06-20 14:45:00,34.15,34.17,34.14,34.15,14520.0,34.15,34.17,34.14,34.15,14520.0
2017-06-20 14:50:00,34.15,34.18,34.14,34.18,9524.0,34.15,34.18,34.14,34.18,9524.0
2017-06-20 14:55:00,34.17,34.19,34.17,34.17,6318.0,34.17,34.19,34.17,34.17,6318.0
2017-06-20 15:00:00,34.17,34.23,34.17,34.2,14226.0,34.17,34.23,34.17,34.2,14226.0
2017-06-20 15:05:00,34.2,34.2,34.13,34.15,11910.0,34.2,34.2,34.13,34.15,11910.0
2017-06-20 15:10:00,34.15,34.2,34.15,34.2,8900.0,34.15,34.2,34.15,34.2,8900.0
2017-06-20 15:15:00,34.2,34.21,34.18,34.18,6956.0,34.2,34.21,34.18,34.18,6956.0
2017-06-20 15:20:00,34.18,34.19,34.14,34.15,7163.0,34.18,34.19,34.14,34.15,7163.0
2017-06-20 15:25:00,34.15,34.16,34.11,34.16,19227.0,34.15,34.16,34.11,34.16,19227.0
2017-06-20 15:30:00,34.16,34.16,34.11,34.13,17573.0,34.16,34.16,34.11,34.13,17573.0
2017-06-20 15:35:00,34.12,34.12,34.08,34.1,16843.0,34.12,34.12,34.08,34.1,16843.0
2017-06-20 15:40:00,34.09,34.11,34.07,34.08,21302.0,34.09,34.11,34.07,34.08,21302.0
2017-06-20 15:45:00,34.08,34.08,34.0,34.02,41965.0,34.08,34.08,34.0,34.02,41965.0
2017-06-20 15:50:00,34.02,34.09,34.02,34.05,45053.0,34.02,34.09,34.02,34.05,45053.0
2017-06-20 15:55:00,34.05,34.09,34.05,34.09,135593.0,34.05,34.09,34.05,34.09,135593.0
2017-06-21 09:30:00,34.22,34.44,34.13,34.32,19776.0,34.22,34.44,34.13,34.32,19776.0
2017-06-21 09:35:00,34.33,34.34,34.22,34.3,14655.0,34.33,34.34,34.22,34.3,14655.0
2017-06-21 09:40:00,34.29,34.29,34.21,34.24,9100.0,34.29,34.29,34.21,34.24,9100.0
2017-06-21 09:45:00,34.23,34.23,34.11,34.12,18653.0,34.23,34.23,34.11,34.12,18653.0
2017-06-21 09:50:00,34.1,34.15,34.09,34.14,20768.0,34.1,34.15,34.09,34.14,20768.0
2017-06-21 09:55:00,34.15,34.16,34.07,34.07,12591.0,34.15,34.16,34.07,34.07,12591.0
2017-06-21 10:00:00,34.07,34.21,34.07,34.16,18300.0,34.07,34.21,34.07,34.16,18300.0
2017-06-21 10:05:00,34.16,34.21,34.16,34.21,13870.0,34.16,34.21,34.16,34.21,13870.0
2017-06-21 10:10:00,34.2,34.2,34.14,34.16,8500.0,34.2,34.2,34.14,34.16,8500.0
2017-06-21 10:15:00,34.16,34.17,34.14,34.16,14653.0,34.16,34.17,34.14,34.16,14653.0
2017-06-21 10:20:00,34.16,34.17,34.13,34.13,17300.0,34.16,34.17,34.13,34.13,17300.0
2017-06-21 10:25:00,34.12,34.12,34.1,34.11,15657.0,34.12,34.12,34.1,34.11,15657.0
2017-06-21 10:30:00,34.11,34.11,34.06,34.08,22338.0,34.11,34.11,34.06,34.08,22338.0
2017-06-21 10:35:00,34.09,34.12,34.05,34.09,25795.0,34.09,34.12,34.05,34.09,25795.0
2017-06-21 10:40:00,34.1,34.16,34.1,34.11,33518.0,34.1,34.16,34.1,34.11,33518.0
2017-06-21 10:45:00,34.1,34.11,34.07,34.07,15910.0,34.1,34.11,34.07,34.07,15910.0
2017-06-21 10:50:00,34.07,34.08,34.02,34.02,11953.0,34.07,34.08,34.02,34.02,11953.0
2017-06-21 10:55:00,34.02,34.03,33.99,34.03,22603.0,34.02,34.03,33.99,34.03,22603.0
2017-06-21 11:00:00,34.03,34.07,34.0,34.02,26784.0,34.03,34.07,34.0,34.02,26784.0
2017-06-21 11:05:00,34.03,34.04,33.99,34.01,52155.0,34.03,34.04,33.99,34.01,52155.0
2017-06-21 11:10:00,34.01,34.01,33.96,33.99,31798.0,34.01,34.01,33.96,33.99,31798.0
2017-06-21 11:15:00,34.0,34.01,33.96,33.98,29865.0,34.0,34.01,33.96,33.98,29865.0
2017-06-21 11:20:00,33.99,34.04,33.99,34.01,62675.0,33.99,34.04,33.99,34.01,62675.0
2017-06-21 11:25:00,34.02,34.05,34.01,34.02,23492.0,34.02,34.05,34.01,34.02,23492.0
2017-06-21 11:30:00,34.01,34.02,34.0,34.01,36734.0,34.01,34.02,34.0,34.01,36734.0
2017-06-21 11:35:00,34.01,34.01,33.98,33.98,40486.0,34.01,34.01,33.98,33.98,40486.0
2017-06-21 11:40:00,33.99,34.01,33.99,34.0,13643.0,33.99,34.01,33.99,34.0,13643.0
2017-06-21 11:45:00,34.0,34.04,33.99,34.02,16961.0,34.0,34.04,33.99,34.02,16961.0
2017-06-21 11:50:00,34.02,34.07,34.0,34.01,47747.0,34.02,34.07,34.0,34.01,47747.0
2017-06-21 11:55:00,34.01,34.09,33.99,34.09,14145.0,34.01,34.09,33.99,34.09,14145.0
2017-06-21 12:00:00,34.09,34.1,34.07,34.09,8200.0,34.09,34.1,34.07,34.09,8200.0
2017-06-21 12:05:00,34.09,34.11,34.05,34.1,14763.0,34.09,34.11,34.05,34.1,14763.0
2017-06-21 12:10:00,34.11,34.11,34.07,34.08,11234.0,34.11,34.11,34.07,34.08,11234.0
2017-06-21 12:15:00,34.08,34.12,34.08,34.11,15191.0,34.08,34.12,34.08,34.11,15191.0
2017-06-21 12:20:00,34.11,34.13,34.07,34.13,14033.0,34.11,34.13,34.07,34.13,14033.0
2017-06-21 12:25:00,34.13,34.14,34.1,34.13,13906.0,34.13,34.14,34.1,34.13,13906.0
2017-06-21 12:30:00,34.14,34.17,34.14,34.16,7573.0,34.14,34.17,34.14,34.16,7573.0
2017-06-21 12:35:00,34.15,34.17,34.14,34.16,9871.0,34.15,34.17,34.14,34.16,9871.0
2017-06-21 12:40:00,34.15,34.15,34.1,34.11,23901.0,34.15,34.15,34.1,34.11,23901.0
2017-06-21 12:45:00,34.12,34.12,34.07,34.12,15346.0,34.12,34.12,34.07,34.12,15346.0
2017-06-21 12:50:00,34.11,34.11,34.09,34.09,10491.0,34.11,34.11,34.09,34.09,10491.0
2017-06-21 12:55:00,34.09,34.09,34.02,34.03,11746.0,34.09,34.09,34.02,34.03,11746.0
2017-06-21 13:00:00,34.04,34.14,34.04,34.14,36031.0,34.04,34.14,34.04,34.14,36031.0
2017-06-21 13:05:00,34.15,34.19,34.13,34.19,10500.0,34.15,34.19,34.13,34.19,10500.0
2017-06-21 13:10:00,34.19,34.23,34.18,34.23,8213.0,34.19,34.23,34.18,34.23,8213.0
2017-06-21 13:15:00,34.22,34.24,34.22,34.23,5774.0,34.22,34.24,34.22,34.23,5774.0
2017-06-21 13:20:00,34.23,34.24,34.2,34.2,10557.0,34.23,34.24,34.2,34.2,10557.0
2017-06-21 13:25:00,34.2,34.21,34.15,34.17,15382.0,34.2,34.21,34.15,34.17,15382.0
2017-06-21 13:30:00,34.17,34.21,34.16,34.2,4515.0,34.17,34.21,34.16,34.2,4515.0
2017-06-21 13:35:00,34.2,34.21,34.2,34.2,3838.0,34.2,34.21,34.2,34.2,3838.0
2017-06-21 13:40:00,34.2,34.21,34.19,34.2,42021.0,34.2,34.21,34.19,34.2,42021.0
2017-06-21 13:45:00,34.2,34.21,34.19,34.19,12379.0,34.2,34.21,34.19,34.19,12379.0
2017-06-21 13:50:00,34.2,34.21,34.18,34.19,14595.0,34.2,34.21,34.18,34.19,14595.0
2017-06-21 13:55:00,34.2,34.21,34.19,34.2,6596.0,34.2,34.21,34.19,34.2,6596.0
2017-06-21 14:00:00,34.21,34.24,34.2,34.21,13777.0,34.21,34.24,34.2,34.21,13777.0
2017-06-21 14:05:00,34.2,34.22,34.18,34.22,9292.0,34.2,34.22,34.18,34.22,9292.0
2017-06-21 14:10:00,34.22,34.22,34.21,34.22,4700.0,34.22,34.22,34.21,34.22,4700.0
2017-06-21 14:15:00,34.22,34.27,34.22,34.23,10233.0,34.22,34.27,34.22,34.23,10233.0
2017-06-21 14:20:00,34.23,34.24,34.2,34.2,7560.0,34.23,34.24,34.2,34.2,7560.0
2017-06-21 14:25:00,34.2,34.21,34.14,34.15,13048.0,34.2,34.21,34.14,34.15,13048.0
2017-06-21 14:30:00,34.15,34.17,34.13,34.13,10983.0,34.15,34.17,34.13,34.13,10983.0
2017-06-21 14:35:00,34.14,34.24,34.14,34.23,22220.0,34.14,34.24,34.14,34.23,22220.0
2017-06-21 14:40:00,34.23,34.25,34.22,34.23,10686.0,34.23,34.25,34.22,34.23,10686.0
2017-06-21 14:45:00,34.24,34.25,34.19,34.21,13068.0,34.24,34.25,34.19,34.21,13068.0
2017-06-21 14:50:00,34.21,34.23,34.21,34.23,3845.0,34.21,34.23,34.21,34.23,3845.0
2017-06-21 14:55:00,34.23,34.23,34.2,34.22,9455.0,34.23,34.23,34.2,34.22,9455.0
2017-06-21 15:00:00,34.21,34.23,34.2,34.22,35382.0,34.21,34.23,34.2,34.22,35382.0
2017-06-21 15:05:00,34.22,34.22,34.2,34.22,7910.0,34.22,34.22,34.2,34.22,7910.0
2017-06-21 15:10:00,34.22,34.22,34.2,34.2,5500.0,34.22,34.22,34.2,34.2,5500.0
2017-06-21 15:15:00,34.2,34.22,34.2,34.22,8609.0,34.2,34.22,34.2,34.22,8609.0
2017-06-21 15:20:00,34.22,34.24,34.21,34.24,10186.0,34.22,34.24,34.21,34.24,10186.0
2017-06-21 15:25:00,34.23,34.24,34.22,34.23,11585.0,34.23,34.24,34.22,34.23,11585.0
2017-06-21 15:30:00,34.22,34.23,34.2,34.2,18152.0,34.22,34.23,34.2,34.2,18152.0
2017-06-21 15:35:00,34.2,34.23,34.18,34.19,33812.0,34.2,34.23,34.18,34.19,33812.0
2017-06-21 15:40:00,34.19,34.22,34.18,34.22,14675.0,34.19,34.22,34.18,34.22,14675.0
2017-06-21 15:45:00,34.22,34.24,34.21,34.23,26580.0,34.22,34.24,34.21,34.23,26580.0
2017-06-21 15:50:00,34.23,34.26,34.22,34.26,40324.0,34.23,34.26,34.22,34.26,40324.0
2017-06-21 15:55:00,34.25,34.29,34.23,34.27,242979.0,34.25,34.29,34.23,34.27,242979.0
2017-06-22 09:30:00,34.36,34.41,34.19,34.34,12689.0,34.36,34.41,34.19,34.34,12689.0
2017-06-22 09:35:00,34.35,34.35,34.16,34.19,5223.0,34.35,34.35,34.16,34.19,5223.0
2017-06-22 09:40:00,34.18,34.28,34.18,34.28,3949.0,34.18,34.28,34.18,34.28,3949.0
2017-06-22 09:45:00,34.26,34.27,34.16,34.16,6912.0,34.26,34.27,34.16,34.16,6912.0
2017-06-22 09:50:00,34.16,34.18,34.06,34.09,8200.0,34.16,34.18,34.06,34.09,8200.0
2017-06-22 09:55:00,34.09,34.11,34.02,34.02,8198.0,34.09,34.11,34.02,34.02,8198.0
2017-06-22 10:00:00,34.04,34.11,34.03,34.11,9316.0,34.04,34.11,34.03,34.11,9316.0
2017-06-22 10:05:00,34.1,34.12,34.07,34.1,9129.0,34.1,34.12,34.07,34.1,9129.0
2017-06-22 10:10:00,34.09,34.19,34.09,34.19,12494.0,34.09,34.19,34.09,34.19,12494.0
2017-06-22 10:15:00,34.17,34.2,34.16,34.16,20256.0,34.17,34.2,34.16,34.16,20256.0
2017-06-22 10:20:00,34.16,34.17,34.08,34.12,9754.0,34.16,34.17,34.08,34.12,9754.0
2017-06-22 10:25:00,34.11,34.11,34.04,34.05,5800.0,34.11,34.11,34.04,34.05,5800.0
2017-06-22 10:30:00,34.05,34.11,34.02,34.09,9345.0,34.05,34.11,34.02,34.09,9345.0
2017-06-22 10:35:00,34.09,34.14,34.08,34.14,12075.0,34.09,34.14,34.08,34.14,12075.0
2017-06-22 10:40:00,34.14,34.21,34.14,34.2,9349.0,34.14,34.21,34.14,34.2,9349.0
2017-06-22 10:45:00,34.21,34.26,34.21,34.26,3446.0,34.21,34.26,34.21,34.26,3446.0
2017-06-22 10:50:00,34.26,34.27,34.22,34.22,11620.0,34.26,34.27,34.22,34.22,11620.0
2017-06-22 10:55:00,34.23,34.25,34.2,34.24,8631.0,34.23,34.25,34.2,34.24,8631.0
2017-06-22 11:00:00,34.24,34.26,34.2,34.23,11225.0,34.24,34.26,34.2,34.23,11225.0
2017-06-22 11:05:00,34.24,34.28,34.23,34.26,9800.0,34.24,34.28,34.23,34.26,9800.0
2017-06-22 11:10:00,34.27,34.31,34.26,34.29,12897.0,34.27,34.31,34.26,34.29,12897.0
2017-06-22 11:15:00,34.29,34.29,34.22,34.27,13722.0,34.29,34.29,34.22,34.27,13722.0
2017-06-22 11:20:00,34.27,34.31,34.26,34.29,12984.0,34.27,34.31,34.26,34.29,12984.0
2017-06-22 11:25:00,34.29,34.31,34.29,34.29,12290.0,34.29,34.31,34.29,34.29,12290.0
2017-06-22 11:30:00,34.29,34.31,34.29,34.3,12192.0,34.29,34.31,34.29,34.3,12192.0
2017-06-22 11:35:00,34.29,34.32,34.29,34.31,11072.0,34.29,34.32,34.29,34.31,11072.0
2017-06-22 11:40:00,34.32,34.35,34.24,34.25,13321.0,34.32,34.35,34.24,34.25,13321.0
2017-06-22 11:45:00,34.25,34.3,34.23,34.3,5379.0,34.25,34.3,34.23,34.3,5379.0
2017-06-22 11:50:00,34.3,34.33,34.29,34.33,17341.0,34.3,34.33,34.29,34.33,17341.0
2017-06-22 11:55:00,34.33,34.36,34.33,34.34,21165.0,34.33,34.36,34.33,34.34,21165.0
2017-06-22 12:00:00,34.34,34.35,34.3,34.32,10356.0,34.34,34.35,34.3,34.32,10356.0
2017-06-22 12:05:00,34.32,34.32,34.29,34.3,11801.0,34.32,34.32,34.29,34.3,11801.0
2017-06-22 12:10:00,34.3,34.31,34.29,34.3,7488.0,34.3,34.31,34.29,34.3,7488.0
2017-06-22 12:15:00,34.29,34.31,34.29,34.3,10226.0,34.29,34.31,34.29,34.3,10226.0
2017-06-22 12:20:00,34.3,34.31,34.29,34.3,3121.0,34.3,34.31,34.29,34.3,3121.0
2017-06-22 12:25:00,34.3,34.33,34.3,34.31,4448.0,34.3,34.33,34.3,34.31,4448.0
2017-06-22 12:30:00,34.32,34.34,34.31,34.34,7408.0,34.32,34.34,34.31,34.34,7408.0
2017-06-22 12:35:00,34.34,34.34,34.3,34.3,13683.0,34.34,34.34,34.3,34.3,13683.0
2017-06-22 12:40:00,34.3,34.31,34.29,34.3,5743.0,34.3,34.31,34.29,34.3,5743.0
2017-06-22 12:45:00,34.31,34.33,34.3,34.33,3331.0,34.31,34.33,34.3,34.33,3331.0
2017-06-22 12:50:00,34.33,34.38,34.33,34.37,10172.0,34.33,34.38,34.33,34.37,10172.0
2017-06-22 12:55:00,34.36,34.38,34.33,34.34,9650.0,34.36,34.38,34.33,34.34,9650.0
2017-06-22 13:00:00,34.34,34.37,34.33,34.37,5000.0,34.34,34.37,34.33,34.37,5000.0
2017-06-22 13:05:00,34.37,34.39,34.36,34.39,2737.0,34.37,34.39,34.36,34.39,2737.0
2017-06-22 13:10:00,34.38,34.4,34.38,34.38,7931.0,34.38,34.4,34.38,34.38,7931.0
2017-06-22 13:15:00,34.39,34.39,34.34,34.35,16837.0,34.39,34.39,34.34,34.35,16837.0
2017-06-22 13:20:00,34.36,34.37,34.35,34.36,3536.0,34.36,34.37,34.35,34.36,3536.0
2017-06-22 13:25:00,34.36,34.39,34.35,34.39,6014.0,34.36,34.39,34.35,34.39,6014.0
2017-06-22 13:30:00,34.39,34.4,34.39,34.39,1806.0,34.39,34.4,34.39,34.39,1806.0
2017-06-22 13:35:00,34.4,34.4,34.38,34.38,14943.0,34.4,34.4,34.38,34.38,14943.0
2017-06-22 13:40:00,34.38,34.38,34.37,34.38,800.0,34.38,34.38,34.37,34.38,800.0
2017-06-22 13:45:00,34.37,34.39,34.37,34.39,4819.0,34.37,34.39,34.37,34.39,4819.0
2017-06-22 13:50:00,34.39,34.39,34.35,34.37,14341.0,34.39,34.39,34.35,34.37,14341.0
2017-06-22 13:55:00,34.37,34.38,34.34,34.34,8172.0,34.37,34.38,34.34,34.34,8172.0
2017-06-22 14:00:00,34.35,34.36,34.34,34.36,15049.0,34.35,34.36,34.34,34.36,15049.0
2017-06-22 14:05:00,34.35,34.37,34.34,34.34,8953.0,34.35,34.37,34.34,34.34,8953.0
2017-06-22 14:10:00,34.34,34.38,34.34,34.37,5200.0,34.34,34.38,34.34,34.37,5200.0
2017-06-22 14:15:00,34.37,34.41,34.36,34.4,17105.0,34.37,34.41,34.36,34.4,17105.0
2017-06-22 14:20:00,34.39,34.4,34.35,34.37,10227.0,34.39,34.4,34.35,34.37,10227.0
2017-06-22 14:25:00,34.37,34.39,34.37,34.38,7520.0,34.37,34.39,34.37,34.38,7520.0
2017-06-22 14:30:00,34.38,34.38,34.35,34.36,9456.0,34.38,34.38,34.35,34.36,9456.0
2017-06-22 14:35:00,34.36,34.36,34.31,34.33,7097.0,34.36,34.36,34.31,34.33,7097.0
2017-06-22 14:40:00,34.32,34.33,34.3,34.33,10673.0,34.32,34.33,34.3,34.33,10673.0
2017-06-22 14:45:00,34.33,34.34,34.29,34.3,9817.0,34.33,34.34,34.29,34.3,9817.0
2017-06-22 14:50:00,34.3,34.3,34.29,34.29,2444.0,34.3,34.3,34.29,34.29,2444.0
2017-06-22 14:55:00,34.3,34.3,34.29,34.3,3165.0,34.3,34.3,34.29,34.3,3165.0
2017-06-22 15:00:00,34.3,34.31,34.29,34.3,14932.0,34.3,34.31,34.29,34.3,14932.0
2017-06-22 15:05:00,34.3,34.32,34.29,34.32,10895.0,34.3,34.32,34.29,34.32,10895.0
2017-06-22 15:10:00,34.32,34.32,34.29,34.3,15266.0,34.32,34.32,34.29,34.3,15266.0
2017-06-22 15:15:00,34.3,34.31,34.29,34.31,6161.0,34.3,34.31,34.29,34.31,6161.0
2017-06-22 15:20:00,34.32,34.35,34.32,34.34,9205.0,34.32,34.35,34.32,34.34,9205.0
2017-06-22 15:25:00,34.35,34.36,34.35,34.35,6887.0,34.35,34.36,34.35,34.35,6887.0
2017-06-22 15:30:00,34.35,34.36,34.29,34.31,27044.0,34.35,34.36,34.29,34.31,27044.0
2017-06-22 15:35:00,34.32,34.33,34.27,34.27,19278.0,34.32,34.33,34.27,34.27,19278.0
2017-06-22 15:40:00,34.27,34.29,34.25,34.28,15670.0,34.27,34.29,34.25,34.28,15670.0
2017-06-22 15:45:00,34.29,34.3,34.26,34.27,32326.0,34.29,34.3,34.26,34.27,32326.0
2017-06-22 15:50:00,34.27,34.27,34.24,34.25,46098.0,34.27,34.27,34.24,34.25,46098.0
2017-06-22 15:55:00,34.25,34.3,34.24,34.28,80924.0,34.25,34.3,34.24,34.28,80924.0
2017-06-23 09:30:00,34.28,34.36,34.22,34.31,7107.0,34.28,34.36,34.22,34.31,7107.0
2017-06-23 09:35:00,34.31,34.33,34.23,34.24,3550.0,34.31,34.33,34.23,34.24,3550.0
2017-06-23 09:40:00,34.26,34.33,34.23,34.23,8301.0,34.26,34.33,34.23,34.23,8301.0
2017-06-23 09:45:00,34.23,34.26,34.23,34.24,3300.0,34.23,34.26,34.23,34.24,3300.0
2017-06-23 09:50:00,34.24,34.28,34.23,34.28,5076.0,34.24,34.28,34.23,34.28,5076.0
2017-06-23 09:55:00,34.28,34.37,34.28,34.37,9840.0,34.28,34.37,34.28,34.37,9840.0
2017-06-23 10:00:00,34.36,34.37,34.35,34.36,8789.0,34.36,34.37,34.35,34.36,8789.0
2017-06-23 10:05:00,34.34,34.4,34.34,34.4,4400.0,34.34,34.4,34.34,34.4,4400.0
2017-06-23 10:10:00,34.39,34.45,34.38,34.42,12782.0,34.39,34.45,34.38,34.42,12782.0
2017-06-23 10:15:00,34.42,34.46,34.41,34.42,10065.0,34.42,34.46,34.41,34.42,10065.0
2017-06-23 10:20:00,34.43,34.47,34.41,34.41,11511.0,34.43,34.47,34.41,34.41,11511.0
2017-06-23 10:25:00,34.41,34.43,34.39,34.39,6300.0,34.41,34.43,34.39,34.39,6300.0
2017-06-23 10:30:00,34.38,34.43,34.38,34.4,22300.0,34.38,34.43,34.38,34.4,22300.0
2017-06-23 10:35:00,34.39,34.4,34.36,34.37,6570.0,34.39,34.4,34.36,34.37,6570.0
2017-06-23 10:40:00,34.38,34.41,34.37,34.41,10441.0,34.38,34.41,34.37,34.41,10441.0
2017-06-23 10:45:00,34.4,34.41,34.39,34.41,10400.0,34.4,34.41,34.39,34.41,10400.0
2017-06-23 10:50:00,34.41,34.44,34.4,34.4,17658.0,34.41,34.44,34.4,34.4,17658.0
2017-06-23 10:55:00,34.41,34.41,34.35,34.38,14907.0,34.41,34.41,34.35,34.38,14907.0
2017-06-23 11:00:00,34.39,34.41,34.37,34.41,12737.0,34.39,34.41,34.37,34.41,12737.0
2017-06-23 11:05:00,34.41,34.45,34.4,34.43,23090.0,34.41,34.45,34.4,34.43,23090.0
2017-06-23 11:10:00,34.42,34.43,34.4,34.43,14121.0,34.42,34.43,34.4,34.43,14121.0
2017-06-23 11:15:00,34.42,34.42,34.36,34.36,14146.0,34.42,34.42,34.36,34.36,14146.0
2017-06-23 11:20:00,34.37,34.44,34.35,34.4,16798.0,34.37,34.44,34.35,34.4,16798.0
2017-06-23 11:25:00,34.4,34.41,34.38,34.4,15056.0,34.4,34.41,34.38,34.4,15056.0
2017-06-23 11:30:00,34.39,34.39,34.31,34.32,16878.0,34.39,34.39,34.31,34.32,16878.0
2017-06-23 11:35:00,34.33,34.37,34.32,34.34,13721.0,34.33,34.37,34.32,34.34,13721.0
2017-06-23 11:40:00,34.34,34.36,34.34,34.34,8445.0,34.34,34.36,34.34,34.34,8445.0
2017-06-23 11:45:00,34.34,34.37,34.33,34.37,11450.0,34.34,34.37,34.33,34.37,11450.0
2017-06-23 11:50:00,34.37,34.38,34.35,34.38,8066.0,34.37,34.38,34.35,34.38,8066.0
2017-06-23 11:55:00,34.37,34.38,34.36,34.36,11721.0,34.37,34.38,34.36,34.36,11721.0
2017-06-23 12:00:00,34.37,34.41,34.36,34.39,14105.0,34.37,34.41,34.36,34.39,14105.0
2017-06-23 12:05:00,34.39,34.4,34.36,34.36,9300.0,34.39,34.4,34.36,34.36,9300.0
2017-06-23 12:10:00,34.35,34.37,34.35,34.37,7100.0,34.35,34.37,34.35,34.37,7100.0
2017-06-23 12:15:00,34.36,34.39,34.33,34.34,17096.0,34.36,34.39,34.33,34.34,17096.0
2017-06-23 12:20:00,34.34,34.38,34.34,34.35,12840.0,34.34,34.38,34.34,34.35,12840.0
2017-06-23 12:25:00,34.36,34.4,34.35,34.38,10569.0,34.36,34.4,34.35,34.38,10569.0
2017-06-23 12:30:00,34.38,34.42,34.38,34.41,8421.0,34.38,34.42,34.38,34.41,8421.0
2017-06-23 12:35:00,34.41,34.42,34.38,34.38,11579.0,34.41,34.42,34.38,34.38,11579.0
2017-06-23 12:40:00,34.39,34.43,34.37,34.43,9771.0,34.39,34.43,34.37,34.43,9771.0
2017-06-23 12:45:00,34.42,34.45,34.41,34.41,16498.0,34.42,34.45,34.41,34.41,16498.0
2017-06-23 12:50:00,34.41,34.44,34.41,34.42,11600.0,34.41,34.44,34.41,34.42,11600.0
2017-06-23 12:55:00,34.43,34.43,34.36,34.39,11891.0,34.43,34.43,34.36,34.39,11891.0
2017-06-23 13:00:00,34.38,34.43,34.38,34.41,8252.0,34.38,34.43,34.38,34.41,8252.0
2017-06-23 13:05:00,34.42,34.44,34.41,34.41,6395.0,34.42,34.44,34.41,34.41,6395.0
2017-06-23 13:10:00,34.41,34.43,34.41,34.42,8593.0,34.41,34.43,34.41,34.42,8593.0
2017-06-23 13:15:00,34.41,34.44,34.41,34.43,8395.0,34.41,34.44,34.41,34.43,8395.0
2017-06-23 13:20:00,34.43,34.45,34.42,34.42,7805.0,34.43,34.45,34.42,34.42,7805.0
2017-06-23 13:25:00,34.42,34.45,34.42,34.44,5312.0,34.42,34.45,34.42,34.44,5312.0
2017-06-23 13:30:00,34.44,34.46,34.44,34.45,8363.0,34.44,34.46,34.44,34.45,8363.0
2017-06-23 13:35:00,34.45,34.46,34.41,34.44,10762.0,34.45,34.46,34.41,34.44,10762.0
2017-06-23 13:40:00,34.43,34.44,34.42,34.42,7200.0,34.43,34.44,34.42,34.42,7200.0
2017-06-23 13:45:00,34.42,34.43,34.41,34.43,7400.0,34.42,34.43,34.41,34.43,7400.0
2017-06-23 13:50:00,34.43,34.43,34.41,34.43,10448.0,34.43,34.43,34.41,34.43,10448.0
2017-06-23 13:55:00,34.43,34.43,34.38,34.39,12128.0,34.43,34.43,34.38,34.39,12128.0
2017-06-23 14:00:00,34.4,34.41,34.38,34.39,10652.0,34.4,34.41,34.38,34.39,10652.0
2017-06-23 14:05:00,34.38,34.38,34.36,34.36,9491.0,34.38,34.38,34.36,34.36,9491.0
2017-06-23 14:10:00,34.37,34.38,34.36,34.36,6994.0,34.37,34.38,34.36,34.36,6994.0
2017-06-23 14:15:00,34.37,34.37,34.33,34.33,12200.0,34.37,34.37,34.33,34.33,12200.0
2017-06-23 14:20:00,34.34,34.35,34.33,34.35,10452.0,34.34,34.35,34.33,34.35,10452.0
2017-06-23 14:25:00,34.34,34.35,34.34,34.35,5438.0,34.34,34.35,34.34,34.35,5438.0
2017-06-23 14:30:00,34.34,34.35,34.31,34.34,15679.0,34.34,34.35,34.31,34.34,15679.0
2017-06-23 14:35:00,34.34,34.35,34.33,34.33,7844.0,34.34,34.35,34.33,34.33,7844.0
2017-06-23 14:40:00,34.33,34.34,34.27,34.27,16005.0,34.33,34.34,34.27,34.27,16005.0
2017-06-23 14:45:00,34.28,34.33,34.27,34.32,12887.0,34.28,34.33,34.27,34.32,12887.0
2017-06-23 14:50:00,34.32,34.35,34.32,34.34,8300.0,34.32,34.35,34.32,34.34,8300.0
2017-06-23 14:55:00,34.33,34.34,34.3,34.3,7608.0,34.33,34.34,34.3,34.3,7608.0
2017-06-23 15:00:00,34.3,34.31,34.22,34.26,22344.0,34.3,34.31,34.22,34.26,22344.0
2017-06-23 15:05:00,34.25,34.31,34.24,34.3,14617.0,34.25,34.31,34.24,34.3,14617.0
2017-06-23 15:10:00,34.29,34.31,34.27,34.27,14241.0,34.29,34.31,34.27,34.27,14241.0
2017-06-23 15:15:00,34.27,34.28,34.25,34.27,14362.0,34.27,34.28,34.25,34.27,14362.0
2017-06-23 15:20:00,34.27,34.28,34.25,34.26,15982.0,34.27,34.28,34.25,34.26,15982.0
2017-06-23 15:25:00,34.26,34.27,34.24,34.26,25750.0,34.26,34.27,34.24,34.26,25750.0
2017-06-23 15:30:00,34.25,34.27,34.25,34.27,24500.0,34.25,34.27,34.25,34.27,24500.0
2017-06-23 15:35:00,34.28,34.28,34.21,34.23,61320.0,34.28,34.28,34.21,34.23,61320.0
2017-06-23 15:40:00,34.25,34.29,34.24,34.29,36360.0,34.25,34.29,34.24,34.29,36360.0
2017-06-23 15:45:00,34.29,34.3,34.26,34.29,42387.0,34.29,34.3,34.26,34.29,42387.0
2017-06-23 15:50:00,34.29,34.29,34.23,34.24,53727.0,34.29,34.29,34.23,34.24,53727.0
2017-06-23 15:55:00,34.23,34.31,34.23,34.26,210162.0,34.23,34.31,34.23,34.26,210162.0
2017-06-26 09:30:00,34.36,34.51,34.17,34.48,14653.0,34.36,34.51,34.17,34.48,14653.0
2017-06-26 09:35:00,34.47,34.51,34.42,34.42,9750.0,34.47,34.51,34.42,34.42,9750.0
2017-06-26 09:40:00,34.42,34.46,34.34,34.46,6024.0,34.42,34.46,34.34,34.46,6024.0
2017-06-26 09:45:00,34.45,34.5,34.45,34.5,4288.0,34.45,34.5,34.45,34.5,4288.0
2017-06-26 09:50:00,34.5,34.5,34.42,34.43,15149.0,34.5,34.5,34.42,34.43,15149.0
2017-06-26 09:55:00,34.43,34.46,34.39,34.46,6643.0,34.43,34.46,34.39,34.46,6643.0
2017-06-26 10:00:00,34.45,34.46,34.38,34.38,6400.0,34.45,34.46,34.38,34.38,6400.0
2017-06-26 10:05:00,34.37,34.39,34.35,34.36,8167.0,34.37,34.39,34.35,34.36,8167.0
2017-06-26 10:10:00,34.36,34.36,34.31,34.34,5500.0,34.36,34.36,34.31,34.34,5500.0
2017-06-26 10:15:00,34.35,34.37,34.33,34.37,3100.0,34.35,34.37,34.33,34.37,3100.0
2017-06-26 10:20:00,34.38,34.4,34.37,34.39,6781.0,34.38,34.4,34.37,34.39,6781.0
2017-06-26 10:25:00,34.41,34.52,34.41,34.52,7962.0,34.41,34.52,34.41,34.52,7962.0
2017-06-26 10:30:00,34.5,34.51,34.41,34.44,11315.0,34.5,34.51,34.41,34.44,11315.0
2017-06-26 10:35:00,34.44,34.44,34.35,34.35,7819.0,34.44,34.44,34.35,34.35,7819.0
2017-06-26 10:40:00,34.33,34.34,34.27,34.31,7600.0,34.33,34.34,34.27,34.31,7600.0
2017-06-26 10:45:00,34.3,34.35,34.28,34.28,10284.0,34.3,34.35,34.28,34.28,10284.0
2017-06-26 10:50:00,34.28,34.32,34.23,34.32,10641.0,34.28,34.32,34.23,34.32,10641.0
2017-06-26 10:55:00,34.3,34.31,34.23,34.29,12702.0,34.3,34.31,34.23,34.29,12702.0
2017-06-26 11:00:00,34.3,34.32,34.25,34.26,11317.0,34.3,34.32,34.25,34.26,11317.0
2017-06-26 11:05:00,34.25,34.27,34.19,34.22,23011.0,34.25,34.27,34.19,34.22,23011.0
2017-06-26 11:10:00,34.23,34.24,34.21,34.23,8126.0,34.23,34.24,34.21,34.23,8126.0
2017-06-26 11:15:00,34.22,34.26,34.22,34.26,7066.0,34.22,34.26,34.22,34.26,7066.0
2017-06-26 11:20:00,34.26,34.27,34.23,34.26,9925.0,34.26,34.27,34.23,34.26,9925.0
2017-06-26 11:25:00,34.26,34.33,34.26,34.33,8000.0,34.26,34.33,34.26,34.33,8000.0
2017-06-26 11:30:00,34.31,34.31,34.28,34.28,6183.0,34.31,34.31,34.28,34.28,6183.0
2017-06-26 11:35:00,34.27,34.34,34.24,34.32,7579.0,34.27,34.34,34.24,34.32,7579.0
2017-06-26 11:40:00,34.32,34.37,34.32,34.37,5139.0,34.32,34.37,34.32,34.37,5139.0
2017-06-26 11:45:00,34.37,34.37,34.35,34.35,10600.0,34.37,34.37,34.35,34.35,10600.0
2017-06-26 11:50:00,34.35,34.35,34.28,34.28,2900.0,34.35,34.35,34.28,34.28,2900.0
2017-06-26 11:55:00,34.28,34.36,34.27,34.36,8546.0,34.28,34.36,34.27,34.36,8546.0
2017-06-26 12:00:00,34.35,34.4,34.34,34.39,7519.0,34.35,34.4,34.34,34.39,7519.0
2017-06-26 12:05:00,34.4,34.41,34.37,34.41,6282.0,34.4,34.41,34.37,34.41,6282.0
2017-06-26 12:10:00,34.41,34.41,34.34,34.34,6795.0,34.41,34.41,34.34,34.34,6795.0
2017-06-26 12:15:00,34.36,34.36,34.33,34.34,8149.0,34.36,34.36,34.33,34.34,8149.0
2017-06-26 12:20:00,34.33,34.35,34.3,34.34,8521.0,34.33,34.35,34.3,34.34,8521.0
2017-06-26 12:25:00,34.33,34.36,34.32,34.34,6100.0,34.33,34.36,34.32,34.34,6100.0
2017-06-26 12:30:00,34.34,34.35,34.32,34.34,5091.0,34.34,34.35,34.32,34.34,5091.0
2017-06-26 12:35:00,34.34,34.36,34.34,34.36,6000.0,34.34,34.36,34.34,34.36,6000.0
2017-06-26 12:40:00,34.37,34.38,34.35,34.38,5169.0,34.37,34.38,34.35,34.38,5169.0
2017-06-26 12:45:00,34.39,34.39,34.36,34.36,10101.0,34.39,34.39,34.36,34.36,10101.0
2017-06-26 12:50:00,34.35,34.38,34.35,34.37,4900.0,34.35,34.38,34.35,34.37,4900.0
2017-06-26 12:55:00,34.38,34.38,34.36,34.36,6913.0,34.38,34.38,34.36,34.36,6913.0
2017-06-26 13:00:00,34.35,34.35,34.31,34.31,6200.0,34.35,34.35,34.31,34.31,6200.0
2017-06-26 13:05:00,34.31,34.34,34.29,34.33,4211.0,34.31,34.34,34.29,34.33,4211.0
2017-06-26 13:10:00,34.33,34.34,34.31,34.33,6000.0,34.33,34.34,34.31,34.33,6000.0
2017-06-26 13:15:00,34.33,34.33,34.31,34.32,7306.0,34.33,34.33,34.31,34.32,7306.0
2017-06-26 13:20:00,34.32,34.33,34.31,34.33,3978.0,34.32,34.33,34.31,34.33,3978.0
2017-06-26 13:25:00,34.33,34.36,34.32,34.36,11807.0,34.33,34.36,34.32,34.36,11807.0
2017-06-26 13:30:00,34.35,34.38,34.35,34.37,7649.0,34.35,34.38,34.35,34.37,7649.0
2017-06-26 13:35:00,34.37,34.38,34.34,34.36,18004.0,34.37,34.38,34.34,34.36,18004.0
2017-06-26 13:40:00,34.36,34.37,34.33,34.34,4400.0,34.36,34.37,34.33,34.34,4400.0
2017-06-26 13:45:00,34.34,34.36,34.34,34.35,8446.0,34.34,34.36,34.34,34.35,8446.0
2017-06-26 13:50:00,34.34,34.36,34.33,34.35,5326.0,34.34,34.36,34.33,34.35,5326.0
2017-06-26 13:55:00,34.35,34.38,34.35,34.37,4993.0,34.35,34.38,34.35,34.37,4993.0
2017-06-26 14:00:00,34.36,34.37,34.33,34.34,7941.0,34.36,34.37,34.33,34.34,7941.0
2017-06-26 14:05:00,34.34,34.34,34.31,34.33,8002.0,34.34,34.34,34.31,34.33,8002.0
2017-06-26 14:10:00,34.31,34.31,34.27,34.3,5580.0,34.31,34.31,34.27,34.3,5580.0
2017-06-26 14:15:00,34.29,34.31,34.29,34.29,5921.0,34.29,34.31,34.29,34.29,5921.0
2017-06-26 14:20:00,34.3,34.31,34.26,34.27,8684.0,34.3,34.31,34.26,34.27,8684.0
2017-06-26 14:25:00,34.27,34.31,34.27,34.3,4900.0,34.27,34.31,34.27,34.3,4900.0
2017-06-26 14:30:00,34.3,34.33,34.3,34.32,10603.0,34.3,34.33,34.3,34.32,10603.0
2017-06-26 14:35:00,34.32,34.34,34.31,34.34,5006.0,34.32,34.34,34.31,34.34,5006.0
2017-06-26 14:40:00,34.33,34.34,34.31,34.32,10934.0,34.33,34.34,34.31,34.32,10934.0
2017-06-26 14:45:00,34.32,34.34,34.31,34.33,5500.0,34.32,34.34,34.31,34.33,5500.0
2017-06-26 14:50:00,34.33,34.37,34.33,34.35,11511.0,34.33,34.37,34.33,34.35,11511.0
2017-06-26 14:55:00,34.34,34.35,34.31,34.33,6500.0,34.34,34.35,34.31,34.33,6500.0
2017-06-26 15:00:00,34.32,34.35,34.28,34.35,13212.0,34.32,34.35,34.28,34.35,13212.0
2017-06-26 15:05:00,34.34,34.35,34.32,34.35,6203.0,34.34,34.35,34.32,34.35,6203.0
2017-06-26 15:10:00,34.36,34.36,34.33,34.34,13482.0,34.36,34.36,34.33,34.34,13482.0
2017-06-26 15:15:00,34.34,34.35,34.3,34.34,12100.0,34.34,34.35,34.3,34.34,12100.0
2017-06-26 15:20:00,34.34,34.36,34.31,34.31,16818.0,34.34,34.36,34.31,34.31,16818.0
2017-06-26 15:25:00,34.32,34.36,34.31,34.35,14069.0,34.32,34.36,34.31,34.35,14069.0
2017-06-26 15:30:00,34.34,34.37,34.33,34.34,15616.0,34.34,34.37,34.33,34.34,15616.0
2017-06-26 15:35:00,34.34,34.36,34.31,34.32,18762.0,34.34,34.36,34.31,34.32,18762.0
2017-06-26 15:40:00,34.32,34.32,34.25,34.29,20082.0,34.32,34.32,34.25,34.29,20082.0
2017-06-26 15:45:00,34.29,34.33,34.27,34.3,21005.0,34.29,34.33,34.27,34.3,21005.0
2017-06-26 15:50:00,34.31,34.34,34.3,34.3,42213.0,34.31,34.34,34.3,34.3,42213.0
2017-06-26 15:55:00,34.3,34.32,34.27,34.3,60614.0,34.3,34.32,34.27,34.3,60614.0
2017-06-27 09:30:00,34.21,34.23,33.96,34.07,17354.0,34.21,34.23,33.96,34.07,17354.0
2017-06-27 09:35:00,34.07,34.17,34.07,34.12,13100.0,34.07,34.17,34.07,34.12,13100.0
2017-06-27 09:40:00,34.09,34.15,34.04,34.07,7208.0,34.09,34.15,34.04,34.07,7208.0
2017-06-27 09:45:00,34.07,34.14,33.99,33.99,14454.0,34.07,34.14,33.99,33.99,14454.0
2017-06-27 09:50:00,33.97,34.07,33.96,34.03,14310.0,33.97,34.07,33.96,34.03,14310.0
2017-06-27 09:55:00,34.03,34.03,33.9,33.97,6900.0,34.03,34.03,33.9,33.97,6900.0
2017-06-27 10:00:00,33.98,34.02,33.9,34.01,7718.0,33.98,34.02,33.9,34.01,7718.0
2017-06-27 10:05:00,34.01,34.05,34.01,34.03,5432.0,34.01,34.05,34.01,34.03,5432.0
2017-06-27 10:10:00,34.04,34.05,33.96,33.99,9551.0,34.04,34.05,33.96,33.99,9551.0
2017-06-27 10:15:00,34.01,34.01,33.96,33.99,5728.0,34.01,34.01,33.96,33.99,5728.0
2017-06-27 10:20:00,34.0,34.03,33.97,33.97,10974.0,34.0,34.03,33.97,33.97,10974.0
2017-06-27 10:25:00,33.97,33.97,33.95,33.96,3252.0,33.97,33.97,33.95,33.96,3252.0
2017-06-27 10:30:00,33.98,34.04,33.98,34.04,5288.0,33.98,34.04,33.98,34.04,5288.0
2017-06-27 10:35:00,34.04,34.06,33.99,34.02,5500.0,34.04,34.06,33.99,34.02,5500.0
2017-06-27 10:40:00,34.05,34.15,34.05,34.11,4377.0,34.05,34.15,34.05,34.11,4377.0
2017-06-27 10:45:00,34.1,34.17,34.09,34.12,4000.0,34.1,34.17,34.09,34.12,4000.0
2017-06-27 10:50:00,34.1,34.16,34.08,34.09,6128.0,34.1,34.16,34.08,34.09,6128.0
2017-06-27 10:55:00,34.08,34.09,34.04,34.07,4476.0,34.08,34.09,34.04,34.07,4476.0
2017-06-27 11:00:00,34.08,34.08,34.05,34.08,5550.0,34.08,34.08,34.05,34.08,5550.0
2017-06-27 11:05:00,34.1,34.12,34.07,34.07,3900.0,34.1,34.12,34.07,34.07,3900.0
2017-06-27 11:10:00,34.06,34.08,34.06,34.08,3366.0,34.06,34.08,34.06,34.08,3366.0
2017-06-27 11:15:00,34.08,34.09,34.06,34.07,4500.0,34.08,34.09,34.06,34.07,4500.0
2017-06-27 11:20:00,34.08,34.09,34.06,34.08,3380.0,34.08,34.09,34.06,34.08,3380.0
2017-06-27 11:25:00,34.08,34.09,34.07,34.07,3734.0,34.08,34.09,34.07,34.07,3734.0
2017-06-27 11:30:00,34.08,34.1,34.07,34.07,12285.0,34.08,34.1,34.07,34.07,12285.0
2017-06-27 11:35:00,34.08,34.12,34.07,34.08,16602.0,34.08,34.12,34.07,34.08,16602.0
2017-06-27 11:40:00,34.09,34.11,34.08,34.08,4289.0,34.09,34.11,34.08,34.08,4289.0
2017-06-27 11:45:00,34.08,34.1,34.07,34.1,7714.0,34.08,34.1,34.07,34.1,7714.0
2017-06-27 11:50:00,34.1,34.1,34.01,34.02,7105.0,34.1,34.1,34.01,34.02,7105.0
2017-06-27 11:55:00,34.02,34.05,34.01,34.04,6000.0,34.02,34.05,34.01,34.04,6000.0
2017-06-27 12:00:00,34.04,34.04,34.0,34.02,4200.0,34.04,34.04,34.0,34.02,4200.0
2017-06-27 12:05:00,34.04,34.05,34.0,34.01,14847.0,34.04,34.05,34.0,34.01,14847.0
2017-06-27 12:10:00,34.01,34.02,33.99,34.01,5400.0,34.01,34.02,33.99,34.01,5400.0
2017-06-27 12:15:00,34.01,34.02,33.98,34.0,5000.0,34.01,34.02,33.98,34.0,5000.0
2017-06-27 12:20:00,33.99,34.01,33.98,34.01,10339.0,33.99,34.01,33.98,34.01,10339.0
2017-06-27 12:25:00,34.01,34.05,34.0,34.04,6100.0,34.01,34.05,34.0,34.04,6100.0
2017-06-27 12:30:00,34.03,34.04,34.0,34.01,6300.0,34.03,34.04,34.0,34.01,6300.0
2017-06-27 12:35:00,34.0,34.0,33.96,33.96,6248.0,34.0,34.0,33.96,33.96,6248.0
2017-06-27 12:40:00,33.96,34.0,33.94,34.0,6305.0,33.96,34.0,33.94,34.0,6305.0
2017-06-27 12:45:00,34.0,34.0,33.98,34.0,4400.0,34.0,34.0,33.98,34.0,4400.0
2017-06-27 12:50:00,34.0,34.0,33.91,33.94,8155.0,34.0,34.0,33.91,33.94,8155.0
2017-06-27 12:55:00,33.94,33.94,33.91,33.93,5600.0,33.94,33.94,33.91,33.93,5600.0
2017-06-27 13:00:00,33.92,33.93,33.86,33.93,6750.0,33.92,33.93,33.86,33.93,6750.0
2017-06-27 13:05:00,33.92,33.92,33.88,33.88,7445.0,33.92,33.92,33.88,33.88,7445.0
2017-06-27 13:10:00,33.86,33.89,33.83,33.86,9919.0,33.86,33.89,33.83,33.86,9919.0
2017-06-27 13:15:00,33.85,33.88,33.84,33.86,6621.0,33.85,33.88,33.84,33.86,6621.0
2017-06-27 13:20:00,33.86,33.9,33.86,33.88,7825.0,33.86,33.9,33.86,33.88,7825.0
2017-06-27 13:25:00,33.88,33.92,33.86,33.88,8300.0,33.88,33.92,33.86,33.88,8300.0
2017-06-27 13:30:00,33.88,33.89,33.84,33.84,3998.0,33.88,33.89,33.84,33.84,3998.0
2017-06-27 13:35:00,33.84,33.87,33.76,33.76,9981.0,33.84,33.87,33.76,33.76,9981.0
2017-06-27 13:40:00,33.77,33.79,33.76,33.76,10799.0,33.77,33.79,33.76,33.76,10799.0
2017-06-27 13:45:00,33.76,33.76,33.68,33.71,11561.0,33.76,33.76,33.68,33.71,11561.0
2017-06-27 13:50:00,33.71,33.73,33.68,33.72,13452.0,33.71,33.73,33.68,33.72,13452.0
2017-06-27 13:55:00,33.71,33.74,33.69,33.73,12800.0,33.71,33.74,33.69,33.73,12800.0
2017-06-27 14:00:00,33.73,33.77,33.71,33.72,20300.0,33.73,33.77,33.71,33.72,20300.0
2017-06-27 14:05:00,33.74,33.76,33.7,33.76,19671.0,33.74,33.76,33.7,33.76,19671.0
2017-06-27 14:10:00,33.75,33.75,33.66,33.68,14700.0,33.75,33.75,33.66,33.68,14700.0
2017-06-27 14:15:00,33.69,33.75,33.67,33.74,11800.0,33.69,33.75,33.67,33.74,11800.0
2017-06-27 14:20:00,33.76,33.8,33.72,33.78,8373.0,33.76,33.8,33.72,33.78,8373.0
2017-06-27 14:25:00,33.79,33.84,33.79,33.83,6100.0,33.79,33.84,33.79,33.83,6100.0
2017-06-27 14:30:00,33.81,33.87,33.81,33.87,3865.0,33.81,33.87,33.81,33.87,3865.0
2017-06-27 14:35:00,33.86,33.87,33.83,33.86,22844.0,33.86,33.87,33.83,33.86,22844.0
2017-06-27 14:40:00,33.85,33.88,33.84,33.88,12153.0,33.85,33.88,33.84,33.88,12153.0
2017-06-27 14:45:00,33.88,33.91,33.87,33.88,11500.0,33.88,33.91,33.87,33.88,11500.0
2017-06-27 14:50:00,33.88,33.89,33.84,33.84,9450.0,33.88,33.89,33.84,33.84,9450.0
2017-06-27 14:55:00,33.85,33.86,33.81,33.81,16933.0,33.85,33.86,33.81,33.81,16933.0
2017-06-27 15:00:00,33.8,33.82,33.78,33.81,10960.0,33.8,33.82,33.78,33.81,10960.0
2017-06-27 15:05:00,33.8,33.8,33.74,33.76,11873.0,33.8,33.8,33.74,33.76,11873.0
2017-06-27 15:10:00,33.74,33.78,33.73,33.75,8349.0,33.74,33.78,33.73,33.75,8349.0
2017-06-27 15:15:00,33.75,33.78,33.72,33.74,16516.0,33.75,33.78,33.72,33.74,16516.0
2017-06-27 15:20:00,33.73,33.78,33.72,33.76,13700.0,33.73,33.78,33.72,33.76,13700.0
2017-06-27 15:25:00,33.75,33.77,33.72,33.74,14388.0,33.75,33.77,33.72,33.74,14388.0
2017-06-27 15:30:00,33.75,33.77,33.71,33.73,23094.0,33.75,33.77,33.71,33.73,23094.0
2017-06-27 15:35:00,33.72,33.75,33.7,33.75,16303.0,33.72,33.75,33.7,33.75,16303.0
2017-06-27 15:40:00,33.74,33.76,33.72,33.72,15255.0,33.74,33.76,33.72,33.72,15255.0
2017-06-27 15:45:00,33.73,33.75,33.71,33.71,19551.0,33.73,33.75,33.71,33.71,19551.0
2017-06-27 15:50:00,33.71,33.71,33.63,33.68,31461.0,33.71,33.71,33.63,33.68,31461.0
2017-06-27 15:55:00,33.68,33.71,33.67,33.68,85337.0,33.68,33.71,33.67,33.68,85337.0
2017-06-28 09:30:00,33.92,34.22,33.71,33.75,13791.0,33.92,34.22,33.71,33.75,13791.0
2017-06-28 09:35:00,33.73,33.74,33.58,33.58,4000.0,33.73,33.74,33.58,33.58,4000.0
2017-06-28 09:40:00,33.6,33.74,33.6,33.68,7199.0,33.6,33.74,33.6,33.68,7199.0
2017-06-28 09:45:00,33.73,33.79,33.7,33.78,9486.0,33.73,33.79,33.7,33.78,9486.0
2017-06-28 09:50:00,33.79,33.8,33.66,33.68,8599.0,33.79,33.8,33.66,33.68,8599.0
2017-06-28 09:55:00,33.67,33.75,33.67,33.71,5023.0,33.67,33.75,33.67,33.71,5023.0
2017-06-28 10:00:00,33.72,33.82,33.72,33.82,10147.0,33.72,33.82,33.72,33.82,10147.0
2017-06-28 10:05:00,33.83,33.94,33.83,33.93,7573.0,33.83,33.94,33.83,33.93,7573.0
2017-06-28 10:10:00,33.94,33.97,33.93,33.94,11200.0,33.94,33.97,33.93,33.94,11200.0
2017-06-28 10:15:00,33.95,34.04,33.93,34.02,13925.0,33.95,34.04,33.93,34.02,13925.0
2017-06-28 10:20:00,34.03,34.07,33.96,33.96,10677.0,34.03,34.07,33.96,33.96,10677.0
2017-06-28 10:25:00,33.95,34.01,33.95,33.97,7644.0,33.95,34.01,33.95,33.97,7644.0
2017-06-28 10:30:00,33.98,34.05,33.95,34.01,11547.0,33.98,34.05,33.95,34.01,11547.0
2017-06-28 10:35:00,34.01,34.05,34.0,34.01,8509.0,34.01,34.05,34.0,34.01,8509.0
2017-06-28 10:40:00,34.02,34.11,34.02,34.09,14084.0,34.02,34.11,34.02,34.09,14084.0
2017-06-28 10:45:00,34.1,34.1,34.0,34.05,9346.0,34.1,34.1,34.0,34.05,9346.0
2017-06-28 10:50:00,34.05,34.12,34.05,34.12,11533.0,34.05,34.12,34.05,34.12,11533.0
2017-06-28 10:55:00,34.12,34.14,34.09,34.09,12298.0,34.12,34.14,34.09,34.09,12298.0
2017-06-28 11:00:00,34.11,34.12,34.07,34.1,15314.0,34.11,34.12,34.07,34.1,15314.0
2017-06-28 11:05:00,34.1,34.1,34.03,34.05,13779.0,34.1,34.1,34.03,34.05,13779.0
2017-06-28 11:10:00,34.06,34.14,34.06,34.12,9457.0,34.06,34.14,34.06,34.12,9457.0
2017-06-28 11:15:00,34.12,34.12,34.07,34.09,10100.0,34.12,34.12,34.07,34.09,10100.0
2017-06-28 11:20:00,34.09,34.13,34.08,34.11,7520.0,34.09,34.13,34.08,34.11,7520.0
2017-06-28 11:25:00,34.12,34.13,34.07,34.08,8128.0,34.12,34.13,34.07,34.08,8128.0
2017-06-28 11:30:00,34.08,34.11,34.03,34.03,9422.0,34.08,34.11,34.03,34.03,9422.0
2017-06-28 11:35:00,34.03,34.09,34.03,34.07,4400.0,34.03,34.09,34.03,34.07,4400.0
2017-06-28 11:40:00,34.06,34.08,34.06,34.07,2300.0,34.06,34.08,34.06,34.07,2300.0
2017-06-28 11:45:00,34.08,34.1,34.07,34.1,12551.0,34.08,34.1,34.07,34.1,12551.0
2017-06-28 11:50:00,34.1,34.15,34.1,34.12,11522.0,34.1,34.15,34.1,34.12,11522.0
2017-06-28 11:55:00,34.13,34.14,34.1,34.1,20356.0,34.13,34.14,34.1,34.1,20356.0
2017-06-28 12:00:00,34.09,34.1,34.05,34.07,13336.0,34.09,34.1,34.05,34.07,13336.0
2017-06-28 12:05:00,34.08,34.08,34.04,34.05,10524.0,34.08,34.08,34.04,34.05,10524.0
2017-06-28 12:10:00,34.06,34.08,34.06,34.08,6380.0,34.06,34.08,34.06,34.08,6380.0
2017-06-28 12:15:00,34.08,34.1,34.01,34.03,26406.0,34.08,34.1,34.01,34.03,26406.0
2017-06-28 12:20:00,34.02,34.03,34.0,34.01,6300.0,34.02,34.03,34.0,34.01,6300.0
2017-06-28 12:25:00,34.01,34.03,34.01,34.02,4869.0,34.01,34.03,34.01,34.02,4869.0
2017-06-28 12:30:00,34.03,34.08,34.02,34.05,8192.0,34.03,34.08,34.02,34.05,8192.0
2017-06-28 12:35:00,34.05,34.09,34.05,34.09,5800.0,34.05,34.09,34.05,34.09,5800.0
2017-06-28 12:40:00,34.09,34.09,34.06,34.08,9200.0,34.09,34.09,34.06,34.08,9200.0
2017-06-28 12:45:00,34.08,34.1,34.05,34.05,10090.0,34.08,34.1,34.05,34.05,10090.0
2017-06-28 12:50:00,34.05,34.07,34.05,34.07,12400.0,34.05,34.07,34.05,34.07,12400.0
2017-06-28 12:55:00,34.08,34.09,34.05,34.06,9100.0,34.08,34.09,34.05,34.06,9100.0
2017-06-28 13:00:00,34.06,34.11,34.05,34.06,8900.0,34.06,34.11,34.05,34.06,8900.0
2017-06-28 13:05:00,34.06,34.09,34.06,34.07,17780.0,34.06,34.09,34.06,34.07,17780.0
2017-06-28 13:10:00,34.06,34.1,34.03,34.09,7400.0,34.06,34.1,34.03,34.09,7400.0
2017-06-28 13:15:00,34.09,34.1,34.09,34.09,2000.0,34.09,34.1,34.09,34.09,2000.0
2017-06-28 13:20:00,34.09,34.1,34.03,34.08,12619.0,34.09,34.1,34.03,34.08,12619.0
2017-06-28 13:25:00,34.08,34.09,34.07,34.09,10964.0,34.08,34.09,34.07,34.09,10964.0
2017-06-28 13:30:00,34.09,34.12,34.09,34.09,13823.0,34.09,34.12,34.09,34.09,13823.0
2017-06-28 13:35:00,34.1,34.13,34.07,34.11,6090.0,34.1,34.13,34.07,34.11,6090.0
2017-06-28 13:40:00,34.1,34.11,34.08,34.1,3200.0,34.1,34.11,34.08,34.1,3200.0
2017-06-28 13:45:00,34.11,34.11,34.08,34.11,3700.0,34.11,34.11,34.08,34.11,3700.0
2017-06-28 13:50:00,34.11,34.14,34.09,34.12,7659.0,34.11,34.14,34.09,34.12,7659.0
2017-06-28 13:55:00,34.11,34.12,34.09,34.09,5100.0,34.11,34.12,34.09,34.09,5100.0
2017-06-28 14:00:00,34.09,34.13,34.09,34.1,9027.0,34.09,34.13,34.09,34.1,9027.0
2017-06-28 14:05:00,34.1,34.12,34.08,34.1,7725.0,34.1,34.12,34.08,34.1,7725.0
2017-06-28 14:10:00,34.11,34.13,34.09,34.1,9855.0,34.11,34.13,34.09,34.1,9855.0
2017-06-28 14:15:00,34.11,34.12,34.08,34.08,11850.0,34.11,34.12,34.08,34.08,11850.0
2017-06-28 14:20:00,34.08,34.08,34.03,34.04,9135.0,34.08,34.08,34.03,34.04,9135.0
2017-06-28 14:25:00,34.05,34.06,34.03,34.05,7542.0,34.05,34.06,34.03,34.05,7542.0
2017-06-28 14:30:00,34.05,34.1,34.05,34.09,3600.0,34.05,34.1,34.05,34.09,3600.0
2017-06-28 14:35:00,34.1,34.1,34.06,34.08,12007.0,34.1,34.1,34.06,34.08,12007.0
2017-06-28 14:40:00,34.1,34.11,34.08,34.11,6588.0,34.1,34.11,34.08,34.11,6588.0
2017-06-28 14:45:00,34.11,34.11,34.07,34.08,7800.0,34.11,34.11,34.07,34.08,7800.0
2017-06-28 14:50:00,34.08,34.11,34.07,34.09,11006.0,34.08,34.11,34.07,34.09,11006.0
2017-06-28 14:55:00,34.09,34.11,34.08,34.1,16439.0,34.09,34.11,34.08,34.1,16439.0
2017-06-28 15:00:00,34.1,34.13,34.09,34.13,14577.0,34.1,34.13,34.09,34.13,14577.0
2017-06-28 15:05:00,34.14,34.17,34.13,34.17,13997.0,34.14,34.17,34.13,34.17,13997.0
2017-06-28 15:10:00,34.16,34.17,34.13,34.13,6100.0,34.16,34.17,34.13,34.13,6100.0
2017-06-28 15:15:00,34.12,34.14,34.12,34.13,8300.0,34.12,34.14,34.12,34.13,8300.0
2017-06-28 15:20:00,34.13,34.14,34.11,34.13,7030.0,34.13,34.14,34.11,34.13,7030.0
2017-06-28 15:25:00,34.13,34.17,34.12,34.16,15160.0,34.13,34.17,34.12,34.16,15160.0
2017-06-28 15:30:00,34.16,34.17,34.13,34.13,21026.0,34.16,34.17,34.13,34.13,21026.0
2017-06-28 15:35:00,34.13,34.15,34.11,34.12,12737.0,34.13,34.15,34.11,34.12,12737.0
2017-06-28 15:40:00,34.12,34.14,34.09,34.09,25070.0,34.12,34.14,34.09,34.09,25070.0
2017-06-28 15:45:00,34.09,34.11,34.09,34.1,15063.0,34.09,34.11,34.09,34.1,15063.0
2017-06-28 15:50:00,34.11,34.16,34.1,34.1,58471.0,34.11,34.16,34.1,34.1,58471.0
2017-06-28 15:55:00,34.11,34.12,34.08,34.09,95667.0,34.11,34.12,34.08,34.09,95667.0
2017-06-29 09:30:00,33.95,34.08,33.8,33.8,13336.0,33.95,34.08,33.8,33.8,13336.0
2017-06-29 09:35:00,33.83,33.88,33.81,33.85,5555.0,33.83,33.88,33.81,33.85,5555.0
2017-06-29 09:40:00,33.84,33.86,33.74,33.75,15630.0,33.84,33.86,33.74,33.75,15630.0
2017-06-29 09:45:00,33.76,33.79,33.72,33.74,8009.0,33.76,33.79,33.72,33.74,8009.0
2017-06-29 09:50:00,33.75,33.77,33.65,33.67,9354.0,33.75,33.77,33.65,33.67,9354.0
2017-06-29 09:55:00,33.68,33.73,33.67,33.7,5360.0,33.68,33.73,33.67,33.7,5360.0
2017-06-29 10:00:00,33.7,33.75,33.69,33.72,9805.0,33.7,33.75,33.69,33.72,9805.0
2017-06-29 10:05:00,33.71,33.73,33.66,33.73,5871.0,33.71,33.73,33.66,33.73,5871.0
2017-06-29 10:10:00,33.72,33.73,33.62,33.62,4847.0,33.72,33.73,33.62,33.62,4847.0
2017-06-29 10:15:00,33.64,33.64,33.54,33.57,11707.0,33.64,33.64,33.54,33.57,11707.0
2017-06-29 10:20:00,33.56,33.6,33.54,33.57,12051.0,33.56,33.6,33.54,33.57,12051.0
2017-06-29 10:25:00,33.58,33.63,33.58,33.63,3622.0,33.58,33.63,33.58,33.63,3622.0
2017-06-29 10:30:00,33.62,33.65,33.6,33.63,5400.0,33.62,33.65,33.6,33.63,5400.0
2017-06-29 10:35:00,33.62,33.62,33.57,33.58,4056.0,33.62,33.62,33.57,33.58,4056.0
2017-06-29 10:40:00,33.58,33.65,33.58,33.64,6057.0,33.58,33.65,33.58,33.64,6057.0
2017-06-29 10:45:00,33.65,33.66,33.63,33.64,6489.0,33.65,33.66,33.63,33.64,6489.0
2017-06-29 10:50:00,33.64,33.64,33.55,33.56,7301.0,33.64,33.64,33.55,33.56,7301.0
2017-06-29 10:55:00,33.55,33.55,33.44,33.44,7500.0,33.55,33.55,33.44,33.44,7500.0
2017-06-29 11:00:00,33.44,33.5,33.44,33.45,7498.0,33.44,33.5,33.44,33.45,7498.0
2017-06-29 11:05:00,33.44,33.44,33.37,33.38,5706.0,33.44,33.44,33.37,33.38,5706.0
2017-06-29 11:10:00,33.36,33.37,33.28,33.31,18154.0,33.36,33.37,33.28,33.31,18154.0
2017-06-29 11:15:00,33.31,33.35,33.28,33.34,5725.0,33.31,33.35,33.28,33.34,5725.0
2017-06-29 11:20:00,33.35,33.36,33.26,33.3,10500.0,33.35,33.36,33.26,33.3,10500.0
2017-06-29 11:25:00,33.28,33.29,33.2,33.26,14778.0,33.28,33.29,33.2,33.26,14778.0
2017-06-29 11:30:00,33.25,33.26,33.15,33.26,40517.0,33.25,33.26,33.15,33.26,40517.0
2017-06-29 11:35:00,33.25,33.26,33.21,33.22,18677.0,33.25,33.26,33.21,33.22,18677.0
2017-06-29 11:40:00,33.23,33.26,33.19,33.26,23409.0,33.23,33.26,33.19,33.26,23409.0
2017-06-29 11:45:00,33.27,33.29,33.25,33.27,17873.0,33.27,33.29,33.25,33.27,17873.0
2017-06-29 11:50:00,33.26,33.28,33.22,33.23,9841.0,33.26,33.28,33.22,33.23,9841.0
2017-06-29 11:55:00,33.23,33.25,33.13,33.18,24503.0,33.23,33.25,33.13,33.18,24503.0
2017-06-29 12:00:00,33.19,33.22,33.15,33.21,12951.0,33.19,33.22,33.15,33.21,12951.0
2017-06-29 12:05:00,33.21,33.24,33.19,33.24,7092.0,33.21,33.24,33.19,33.24,7092.0
2017-06-29 12:10:00,33.25,33.28,33.23,33.25,11522.0,33.25,33.28,33.23,33.25,11522.0
2017-06-29 12:15:00,33.25,33.29,33.2,33.28,16372.0,33.25,33.29,33.2,33.28,16372.0
2017-06-29 12:20:00,33.28,33.28,33.23,33.27,7708.0,33.28,33.28,33.23,33.27,7708.0
2017-06-29 12:25:00,33.26,33.29,33.24,33.29,7800.0,33.26,33.29,33.24,33.29,7800.0
2017-06-29 12:30:00,33.31,33.32,33.28,33.28,8158.0,33.31,33.32,33.28,33.28,8158.0
2017-06-29 12:35:00,33.28,33.31,33.25,33.26,13091.0,33.28,33.31,33.25,33.26,13091.0
2017-06-29 12:40:00,33.26,33.29,33.24,33.29,4712.0,33.26,33.29,33.24,33.29,4712.0
2017-06-29 12:45:00,33.29,33.3,33.24,33.24,8599.0,33.29,33.3,33.24,33.24,8599.0
2017-06-29 12:50:00,33.24,33.26,33.22,33.26,5300.0,33.24,33.26,33.22,33.26,5300.0
2017-06-29 12:55:00,33.24,33.24,33.18,33.2,14054.0,33.24,33.24,33.18,33.2,14054.0
2017-06-29 13:00:00,33.19,33.24,33.19,33.2,6617.0,33.19,33.24,33.19,33.2,6617.0
2017-06-29 13:05:00,33.2,33.22,33.18,33.2,7372.0,33.2,33.22,33.18,33.2,7372.0
2017-06-29 13:10:00,33.2,33.2,33.15,33.17,7300.0,33.2,33.2,33.15,33.17,7300.0
2017-06-29 13:15:00,33.18,33.19,33.15,33.17,6636.0,33.18,33.19,33.15,33.17,6636.0
2017-06-29 13:20:00,33.18,33.18,33.12,33.12,12658.0,33.18,33.18,33.12,33.12,12658.0
2017-06-29 13:25:00,33.11,33.14,33.03,33.07,19695.0,33.11,33.14,33.03,33.07,19695.0
2017-06-29 13:30:00,33.1,33.22,33.09,33.21,14453.0,33.1,33.22,33.09,33.21,14453.0
2017-06-29 13:35:00,33.21,33.27,33.18,33.27,11629.0,33.21,33.27,33.18,33.27,11629.0
2017-06-29 13:40:00,33.27,33.3,33.25,33.27,18232.0,33.27,33.3,33.25,33.27,18232.0
2017-06-29 13:45:00,33.27,33.27,33.2,33.2,8618.0,33.27,33.27,33.2,33.2,8618.0
2017-06-29 13:50:00,33.2,33.25,33.19,33.22,7660.0,33.2,33.25,33.19,33.22,7660.0
2017-06-29 13:55:00,33.22,33.28,33.2,33.26,13451.0,33.22,33.28,33.2,33.26,13451.0
2017-06-29 14:00:00,33.25,33.25,33.22,33.25,13167.0,33.25,33.25,33.22,33.25,13167.0
2017-06-29 14:05:00,33.25,33.3,33.25,33.29,14423.0,33.25,33.3,33.25,33.29,14423.0
2017-06-29 14:10:00,33.28,33.3,33.24,33.28,10965.0,33.28,33.3,33.24,33.28,10965.0
2017-06-29 14:15:00,33.29,33.32,33.26,33.27,11313.0,33.29,33.32,33.26,33.27,11313.0
2017-06-29 14:20:00,33.28,33.29,33.26,33.28,8932.0,33.28,33.29,33.26,33.28,8932.0
2017-06-29 14:25:00,33.28,33.31,33.28,33.29,11455.0,33.28,33.31,33.28,33.29,11455.0
2017-06-29 14:30:00,33.3,33.33,33.28,33.3,23164.0,33.3,33.33,33.28,33.3,23164.0
2017-06-29 14:35:00,33.3,33.34,33.29,33.34,9369.0,33.3,33.34,33.29,33.34,9369.0
2017-06-29 14:40:00,33.34,33.39,33.33,33.34,12960.0,33.34,33.39,33.33,33.34,12960.0
2017-06-29 14:45:00,33.34,33.35,33.31,33.34,10581.0,33.34,33.35,33.31,33.34,10581.0
2017-06-29 14:50:00,33.33,33.36,33.32,33.35,26135.0,33.33,33.36,33.32,33.35,26135.0
2017-06-29 14:55:00,33.34,33.35,33.3,33.34,9537.0,33.34,33.35,33.3,33.34,9537.0
2017-06-29 15:00:00,33.34,33.39,33.32,33.36,15796.0,33.34,33.39,33.32,33.36,15796.0
2017-06-29 15:05:00,33.36,33.4,33.35,33.38,10504.0,33.36,33.4,33.35,33.38,10504.0
2017-06-29 15:10:00,33.37,33.37,33.33,33.37,11317.0,33.37,33.37,33.33,33.37,11317.0
2017-06-29 15:15:00,33.37,33.44,33.37,33.43,8500.0,33.37,33.44,33.37,33.43,8500.0
2017-06-29 15:20:00,33.42,33.44,33.38,33.39,10356.0,33.42,33.44,33.38,33.39,10356.0
2017-06-29 15:25:00,33.38,33.39,33.34,33.37,12367.0,33.38,33.39,33.34,33.37,12367.0
2017-06-29 15:30:00,33.37,33.46,33.37,33.43,18296.0,33.37,33.46,33.37,33.43,18296.0
2017-06-29 15:35:00,33.43,33.47,33.39,33.47,20907.0,33.43,33.47,33.39,33.47,20907.0
2017-06-29 15:40:00,33.48,33.49,33.44,33.47,33040.0,33.48,33.49,33.44,33.47,33040.0
2017-06-29 15:45:00,33.46,33.48,33.43,33.44,40052.0,33.46,33.48,33.43,33.44,40052.0
2017-06-29 15:50:00,33.44,33.47,33.43,33.45,50234.0,33.44,33.47,33.43,33.45,50234.0
2017-06-29 15:55:00,33.45,33.48,33.42,33.43,91983.0,33.45,33.48,33.42,33.43,91983.0
2017-06-30 09:30:00,33.55,33.6,33.35,33.6,9833.0,33.55,33.6,33.35,33.6,9833.0
2017-06-30 09:35:00,33.57,33.68,33.55,33.65,21100.0,33.57,33.68,33.55,33.65,21100.0
2017-06-30 09:40:00,33.65,33.73,33.64,33.64,9000.0,33.65,33.73,33.64,33.64,9000.0
2017-06-30 09:45:00,33.64,33.7,33.61,33.63,8016.0,33.64,33.7,33.61,33.63,8016.0
2017-06-30 09:50:00,33.64,33.66,33.55,33.55,7815.0,33.64,33.66,33.55,33.55,7815.0
2017-06-30 09:55:00,33.54,33.54,33.45,33.45,7507.0,33.54,33.54,33.45,33.45,7507.0
2017-06-30 10:00:00,33.46,33.5,33.42,33.43,12024.0,33.46,33.5,33.42,33.43,12024.0
2017-06-30 10:05:00,33.43,33.51,33.43,33.48,14668.0,33.43,33.51,33.43,33.48,14668.0
2017-06-30 10:10:00,33.47,33.47,33.43,33.43,6990.0,33.47,33.47,33.43,33.43,6990.0
2017-06-30 10:15:00,33.42,33.46,33.36,33.42,17903.0,33.42,33.46,33.36,33.42,17903.0
2017-06-30 10:20:00,33.42,33.49,33.37,33.49,9140.0,33.42,33.49,33.37,33.49,9140.0
2017-06-30 10:25:00,33.49,33.51,33.46,33.48,12593.0,33.49,33.51,33.46,33.48,12593.0
2017-06-30 10:30:00,33.48,33.64,33.48,33.59,10200.0,33.48,33.64,33.48,33.59,10200.0
2017-06-30 10:35:00,33.61,33.61,33.58,33.58,5800.0,33.61,33.61,33.58,33.58,5800.0
2017-06-30 10:40:00,33.57,33.58,33.51,33.52,8173.0,33.57,33.58,33.51,33.52,8173.0
2017-06-30 10:45:00,33.53,33.57,33.49,33.51,9595.0,33.53,33.57,33.49,33.51,9595.0
2017-06-30 10:50:00,33.51,33.54,33.5,33.53,5139.0,33.51,33.54,33.5,33.53,5139.0
2017-06-30 10:55:00,33.54,33.65,33.53,33.64,4400.0,33.54,33.65,33.53,33.64,4400.0
2017-06-30 11:00:00,33.64,33.65,33.59,33.59,8074.0,33.64,33.65,33.59,33.59,8074.0
2017-06-30 11:05:00,33.58,33.61,33.58,33.59,6700.0,33.58,33.61,33.58,33.59,6700.0
2017-06-30 11:10:00,33.6,33.61,33.55,33.56,12073.0,33.6,33.61,33.55,33.56,12073.0
2017-06-30 11:15:00,33.57,33.57,33.52,33.53,7981.0,33.57,33.57,33.52,33.53,7981.0
2017-06-30 11:20:00,33.55,33.55,33.5,33.52,12249.0,33.55,33.55,33.5,33.52,12249.0
2017-06-30 11:25:00,33.52,33.52,33.42,33.45,8943.0,33.52,33.52,33.42,33.45,8943.0
2017-06-30 11:30:00,33.45,33.46,33.41,33.46,4400.0,33.45,33.46,33.41,33.46,4400.0
2017-06-30 11:35:00,33.46,33.47,33.44,33.45,8094.0,33.46,33.47,33.44,33.45,8094.0
2017-06-30 11:40:00,33.45,33.47,33.43,33.46,10658.0,33.45,33.47,33.43,33.46,10658.0
2017-06-30 11:45:00,33.46,33.49,33.44,33.49,5800.0,33.46,33.49,33.44,33.49,5800.0
2017-06-30 11:50:00,33.49,33.52,33.48,33.51,6157.0,33.49,33.52,33.48,33.51,6157.0
2017-06-30 11:55:00,33.52,33.56,33.52,33.56,3522.0,33.52,33.56,33.52,33.56,3522.0
2017-06-30 12:00:00,33.56,33.61,33.55,33.61,4735.0,33.56,33.61,33.55,33.61,4735.0
2017-06-30 12:05:00,33.61,33.62,33.59,33.6,7702.0,33.61,33.62,33.59,33.6,7702.0
2017-06-30 12:10:00,33.61,33.66,33.61,33.63,4401.0,33.61,33.66,33.61,33.63,4401.0
2017-06-30 12:15:00,33.63,33.64,33.61,33.64,2869.0,33.63,33.64,33.61,33.64,2869.0
2017-06-30 12:20:00,33.65,33.67,33.63,33.64,6695.0,33.65,33.67,33.63,33.64,6695.0
2017-06-30 12:25:00,33.63,33.65,33.63,33.65,2525.0,33.63,33.65,33.63,33.65,2525.0
2017-06-30 12:30:00,33.64,33.65,33.63,33.64,3605.0,33.64,33.65,33.63,33.64,3605.0
2017-06-30 12:35:00,33.63,33.65,33.63,33.64,2900.0,33.63,33.65,33.63,33.64,2900.0
2017-06-30 12:40:00,33.64,33.66,33.62,33.66,6690.0,33.64,33.66,33.62,33.66,6690.0
2017-06-30 12:45:00,33.66,33.67,33.6,33.61,3200.0,33.66,33.67,33.6,33.61,3200.0
2017-06-30 12:50:00,33.61,33.61,33.59,33.6,3099.0,33.61,33.61,33.59,33.6,3099.0
2017-06-30 12:55:00,33.61,33.63,33.59,33.62,3664.0,33.61,33.63,33.59,33.62,3664.0
2017-06-30 13:00:00,33.63,33.66,33.62,33.66,3400.0,33.63,33.66,33.62,33.66,3400.0
2017-06-30 13:05:00,33.66,33.68,33.65,33.67,6874.0,33.66,33.68,33.65,33.67,6874.0
2017-06-30 13:10:00,33.68,33.68,33.65,33.66,6620.0,33.68,33.68,33.65,33.66,6620.0
2017-06-30 13:15:00,33.65,33.66,33.64,33.65,2400.0,33.65,33.66,33.64,33.65,2400.0
2017-06-30 13:20:00,33.64,33.68,33.64,33.68,3948.0,33.64,33.68,33.64,33.68,3948.0
2017-06-30 13:25:00,33.68,33.69,33.66,33.69,10925.0,33.68,33.69,33.66,33.69,10925.0
2017-06-30 13:30:00,33.68,33.69,33.65,33.65,4000.0,33.68,33.69,33.65,33.65,4000.0
2017-06-30 13:35:00,33.65,33.69,33.65,33.66,11000.0,33.65,33.69,33.65,33.66,11000.0
2017-06-30 13:40:00,33.66,33.66,33.64,33.65,3600.0,33.66,33.66,33.64,33.65,3600.0
2017-06-30 13:45:00,33.65,33.66,33.65,33.66,700.0,33.65,33.66,33.65,33.66,700.0
2017-06-30 13:50:00,33.65,33.66,33.63,33.63,7925.0,33.65,33.66,33.63,33.63,7925.0
2017-06-30 13:55:00,33.63,33.65,33.63,33.63,9047.0,33.63,33.65,33.63,33.63,9047.0
2017-06-30 14:00:00,33.63,33.67,33.62,33.63,10054.0,33.63,33.67,33.62,33.63,10054.0
2017-06-30 14:05:00,33.63,33.67,33.62,33.66,7187.0,33.63,33.67,33.62,33.66,7187.0
2017-06-30 14:10:00,33.65,33.7,33.65,33.7,7710.0,33.65,33.7,33.65,33.7,7710.0
2017-06-30 14:15:00,33.69,33.7,33.66,33.68,7905.0,33.69,33.7,33.66,33.68,7905.0
2017-06-30 14:20:00,33.68,33.69,33.64,33.67,9118.0,33.68,33.69,33.64,33.67,9118.0
2017-06-30 14:25:00,33.67,33.73,33.67,33.67,12349.0,33.67,33.73,33.67,33.67,12349.0
2017-06-30 14:30:00,33.68,33.69,33.67,33.69,4441.0,33.68,33.69,33.67,33.69,4441.0
2017-06-30 14:35:00,33.69,33.69,33.68,33.69,1700.0,33.69,33.69,33.68,33.69,1700.0
2017-06-30 14:40:00,33.69,33.72,33.67,33.69,12730.0,33.69,33.72,33.67,33.69,12730.0
2017-06-30 14:45:00,33.68,33.74,33.67,33.72,11117.0,33.68,33.74,33.67,33.72,11117.0
2017-06-30 14:50:00,33.71,33.75,33.71,33.74,5620.0,33.71,33.75,33.71,33.74,5620.0
2017-06-30 14:55:00,33.75,33.77,33.73,33.73,10102.0,33.75,33.77,33.73,33.73,10102.0
2017-06-30 15:00:00,33.73,33.73,33.7,33.72,8145.0,33.73,33.73,33.7,33.72,8145.0
2017-06-30 15:05:00,33.72,33.73,33.69,33.69,9312.0,33.72,33.73,33.69,33.69,9312.0
2017-06-30 15:10:00,33.69,33.69,33.6,33.61,26609.0,33.69,33.69,33.6,33.61,26609.0
2017-06-30 15:15:00,33.6,33.62,33.59,33.61,15986.0,33.6,33.62,33.59,33.61,15986.0
2017-06-30 15:20:00,33.62,33.66,33.61,33.66,10801.0,33.62,33.66,33.61,33.66,10801.0
2017-06-30 15:25:00,33.66,33.66,33.64,33.65,6937.0,33.66,33.66,33.64,33.65,6937.0
2017-06-30 15:30:00,33.64,33.64,33.59,33.62,20372.0,33.64,33.64,33.59,33.62,20372.0
2017-06-30 15:35:00,33.62,33.64,33.61,33.64,12647.0,33.62,33.64,33.61,33.64,12647.0
2017-06-30 15:40:00,33.64,33.66,33.63,33.65,24733.0,33.64,33.66,33.63,33.65,24733.0
2017-06-30 15:45:00,33.64,33.65,33.62,33.64,30301.0,33.64,33.65,33.62,33.64,30301.0
2017-06-30 15:50:00,33.64,33.64,33.55,33.56,87270.0,33.64,33.64,33.55,33.56,87270.0
2017-06-30 15:55:00,33.56,33.57,33.48,33.49,110695.0,33.56,33.57,33.48,33.49,110695.0
2017-07-03 09:30:00,33.58,33.58,33.44,33.47,11877.0,33.58,33.58,33.44,33.47,11877.0
2017-07-03 09:35:00,33.47,33.51,33.32,33.36,9271.0,33.47,33.51,33.32,33.36,9271.0
2017-07-03 09:40:00,33.34,33.45,33.34,33.42,3800.0,33.34,33.45,33.34,33.42,3800.0
2017-07-03 09:45:00,33.43,33.51,33.43,33.49,7625.0,33.43,33.51,33.43,33.49,7625.0
2017-07-03 09:50:00,33.48,33.61,33.48,33.55,12052.0,33.48,33.61,33.48,33.55,12052.0
2017-07-03 09:55:00,33.54,33.54,33.47,33.5,7831.0,33.54,33.54,33.47,33.5,7831.0
2017-07-03 10:00:00,33.51,33.53,33.35,33.43,4733.0,33.51,33.53,33.35,33.43,4733.0
2017-07-03 10:05:00,33.45,33.51,33.44,33.51,5700.0,33.45,33.51,33.44,33.51,5700.0
2017-07-03 10:10:00,33.52,33.55,33.46,33.48,15837.0,33.52,33.55,33.46,33.48,15837.0
2017-07-03 10:15:00,33.49,33.5,33.41,33.43,14943.0,33.49,33.5,33.41,33.43,14943.0
2017-07-03 10:20:00,33.43,33.44,33.38,33.4,4814.0,33.43,33.44,33.38,33.4,4814.0
2017-07-03 10:25:00,33.39,33.4,33.35,33.38,3055.0,33.39,33.4,33.35,33.38,3055.0
2017-07-03 10:30:00,33.38,33.4,33.31,33.31,16449.0,33.38,33.4,33.31,33.31,16449.0
2017-07-03 10:35:00,33.31,33.31,33.28,33.31,4449.0,33.31,33.31,33.28,33.31,4449.0
2017-07-03 10:40:00,33.3,33.33,33.27,33.32,10022.0,33.3,33.33,33.27,33.32,10022.0
2017-07-03 10:45:00,33.32,33.33,33.3,33.32,9893.0,33.32,33.33,33.3,33.32,9893.0
2017-07-03 10:50:00,33.31,33.34,33.31,33.33,18687.0,33.31,33.34,33.31,33.33,18687.0
2017-07-03 10:55:00,33.33,33.35,33.32,33.32,12440.0,33.33,33.35,33.32,33.32,12440.0
2017-07-03 11:00:00,33.32,33.35,33.25,33.25,18436.0,33.32,33.35,33.25,33.25,18436.0
2017-07-03 11:05:00,33.25,33.28,33.18,33.28,21601.0,33.25,33.28,33.18,33.28,21601.0
2017-07-03 11:10:00,33.28,33.38,33.28,33.38,18110.0,33.28,33.38,33.28,33.38,18110.0
2017-07-03 11:15:00,33.37,33.38,33.35,33.37,6448.0,33.37,33.38,33.35,33.37,6448.0
2017-07-03 11:20:00,33.36,33.42,33.36,33.38,13012.0,33.36,33.42,33.36,33.38,13012.0
2017-07-03 11:25:00,33.38,33.41,33.37,33.41,11513.0,33.38,33.41,33.37,33.41,11513.0
2017-07-03 11:30:00,33.4,33.45,33.4,33.44,8200.0,33.4,33.45,33.4,33.44,8200.0
2017-07-03 11:35:00,33.44,33.44,33.35,33.38,12800.0,33.44,33.44,33.35,33.38,12800.0
2017-07-03 11:40:00,33.39,33.39,33.36,33.36,3832.0,33.39,33.39,33.36,33.36,3832.0
2017-07-03 11:45:00,33.37,33.38,33.35,33.36,5586.0,33.37,33.38,33.35,33.36,5586.0
2017-07-03 11:50:00,33.35,33.36,33.28,33.32,10576.0,33.35,33.36,33.28,33.32,10576.0
2017-07-03 11:55:00,33.32,33.34,33.31,33.34,5995.0,33.32,33.34,33.31,33.34,5995.0
2017-07-03 12:00:00,33.33,33.34,33.27,33.27,13729.0,33.33,33.34,33.27,33.27,13729.0
2017-07-03 12:05:00,33.27,33.27,33.16,33.16,14224.0,33.27,33.27,33.16,33.16,14224.0
2017-07-03 12:10:00,33.17,33.18,33.13,33.13,11514.0,33.17,33.18,33.13,33.13,11514.0
2017-07-03 12:15:00,33.13,33.14,33.08,33.08,11401.0,33.13,33.14,33.08,33.08,11401.0
2017-07-03 12:20:00,33.09,33.09,33.01,33.07,28092.0,33.09,33.09,33.01,33.07,28092.0
2017-07-03 12:25:00,33.05,33.1,33.05,33.09,12977.0,33.05,33.1,33.05,33.09,12977.0
2017-07-03 12:30:00,33.09,33.11,33.04,33.04,31030.0,33.09,33.11,33.04,33.04,31030.0
2017-07-03 12:35:00,33.04,33.05,32.98,33.01,32471.0,33.04,33.05,32.98,33.01,32471.0
2017-07-03 12:40:00,33.0,33.02,32.96,32.98,12076.0,33.0,33.02,32.96,32.98,12076.0
2017-07-03 12:45:00,32.99,33.07,32.98,33.04,16884.0,32.99,33.07,32.98,33.04,16884.0
2017-07-03 12:50:00,33.05,33.16,33.05,33.16,16400.0,33.05,33.16,33.05,33.16,16400.0
2017-07-03 12:55:00,33.16,33.16,33.06,33.07,48660.0,33.16,33.16,33.06,33.07,48660.0
2017-07-05 09:30:00,33.12,33.2,33.0,33.07,17657.0,33.12,33.2,33.0,33.07,17657.0
2017-07-05 09:35:00,33.12,33.35,33.11,33.3,15541.0,33.12,33.35,33.11,33.3,15541.0
2017-07-05 09:40:00,33.27,33.27,32.98,33.05,38271.0,33.27,33.27,32.98,33.05,38271.0
2017-07-05 09:45:00,33.02,33.08,32.97,33.01,26400.0,33.02,33.08,32.97,33.01,26400.0
2017-07-05 09:50:00,33.01,33.12,32.97,33.02,35304.0,33.01,33.12,32.97,33.02,35304.0
2017-07-05 09:55:00,33.03,33.06,33.0,33.03,10048.0,33.03,33.06,33.0,33.03,10048.0
2017-07-05 10:00:00,33.02,33.07,32.99,33.06,7833.0,33.02,33.07,32.99,33.06,7833.0
2017-07-05 10:05:00,33.05,33.09,33.04,33.08,8831.0,33.05,33.09,33.04,33.08,8831.0
2017-07-05 10:10:00,33.1,33.14,33.09,33.11,21959.0,33.1,33.14,33.09,33.11,21959.0
2017-07-05 10:15:00,33.09,33.09,32.98,32.99,24385.0,33.09,33.09,32.98,32.99,24385.0
2017-07-05 10:20:00,33.0,33.04,32.97,33.02,12678.0,33.0,33.04,32.97,33.02,12678.0
2017-07-05 10:25:00,33.01,33.07,32.97,33.07,9020.0,33.01,33.07,32.97,33.07,9020.0
2017-07-05 10:30:00,33.08,33.19,33.08,33.18,10910.0,33.08,33.19,33.08,33.18,10910.0
2017-07-05 10:35:00,33.19,33.19,33.08,33.14,23504.0,33.19,33.19,33.08,33.14,23504.0
2017-07-05 10:40:00,33.15,33.18,33.11,33.16,27500.0,33.15,33.18,33.11,33.16,27500.0
2017-07-05 10:45:00,33.15,33.22,33.14,33.16,9050.0,33.15,33.22,33.14,33.16,9050.0
2017-07-05 10:50:00,33.15,33.24,33.13,33.24,12021.0,33.15,33.24,33.13,33.24,12021.0
2017-07-05 10:55:00,33.23,33.24,33.16,33.16,13013.0,33.23,33.24,33.16,33.16,13013.0
2017-07-05 11:00:00,33.16,33.17,33.04,33.06,53839.0,33.16,33.17,33.04,33.06,53839.0
2017-07-05 11:05:00,33.05,33.05,32.98,33.03,12528.0,33.05,33.05,32.98,33.03,12528.0
2017-07-05 11:10:00,33.02,33.06,32.99,33.06,22534.0,33.02,33.06,32.99,33.06,22534.0
2017-07-05 11:15:00,33.05,33.05,33.02,33.05,9628.0,33.05,33.05,33.02,33.05,9628.0
2017-07-05 11:20:00,33.05,33.11,33.05,33.08,32749.0,33.05,33.11,33.05,33.08,32749.0
2017-07-05 11:25:00,33.09,33.18,33.08,33.18,28845.0,33.09,33.18,33.08,33.18,28845.0
2017-07-05 11:30:00,33.18,33.18,33.13,33.13,10266.0,33.18,33.18,33.13,33.13,10266.0
2017-07-05 11:35:00,33.14,33.14,33.07,33.09,20889.0,33.14,33.14,33.07,33.09,20889.0
2017-07-05 11:40:00,33.09,33.11,33.07,33.09,17974.0,33.09,33.11,33.07,33.09,17974.0
2017-07-05 11:45:00,33.09,33.12,33.07,33.12,24864.0,33.09,33.12,33.07,33.12,24864.0
2017-07-05 11:50:00,33.12,33.17,33.1,33.16,32419.0,33.12,33.17,33.1,33.16,32419.0
2017-07-05 11:55:00,33.16,33.19,33.14,33.15,12445.0,33.16,33.19,33.14,33.15,12445.0
2017-07-05 12:00:00,33.15,33.2,33.12,33.2,11963.0,33.15,33.2,33.12,33.2,11963.0
2017-07-05 12:05:00,33.21,33.21,33.18,33.19,7400.0,33.21,33.21,33.18,33.19,7400.0
2017-07-05 12:10:00,33.19,33.2,33.15,33.18,13650.0,33.19,33.2,33.15,33.18,13650.0
2017-07-05 12:15:00,33.19,33.22,33.17,33.19,11008.0,33.19,33.22,33.17,33.19,11008.0
2017-07-05 12:20:00,33.19,33.21,33.1,33.11,20150.0,33.19,33.21,33.1,33.11,20150.0
2017-07-05 12:25:00,33.11,33.13,33.11,33.13,5000.0,33.11,33.13,33.11,33.13,5000.0
2017-07-05 12:30:00,33.12,33.12,33.08,33.08,7750.0,33.12,33.12,33.08,33.08,7750.0
2017-07-05 12:35:00,33.09,33.09,33.06,33.06,11846.0,33.09,33.09,33.06,33.06,11846.0
2017-07-05 12:40:00,33.05,33.06,33.03,33.03,4995.0,33.05,33.06,33.03,33.03,4995.0
2017-07-05 12:45:00,33.03,33.07,33.03,33.06,8620.0,33.03,33.07,33.03,33.06,8620.0
2017-07-05 12:50:00,33.07,33.1,33.06,33.07,10186.0,33.07,33.1,33.06,33.07,10186.0
2017-07-05 12:55:00,33.07,33.07,33.06,33.06,5278.0,33.07,33.07,33.06,33.06,5278.0
2017-07-05 13:00:00,33.07,33.11,33.06,33.1,10769.0,33.07,33.11,33.06,33.1,10769.0
2017-07-05 13:05:00,33.1,33.12,33.08,33.11,8721.0,33.1,33.12,33.08,33.11,8721.0
2017-07-05 13:10:00,33.12,33.17,33.11,33.17,8974.0,33.12,33.17,33.11,33.17,8974.0
2017-07-05 13:15:00,33.17,33.22,33.17,33.18,14957.0,33.17,33.22,33.17,33.18,14957.0
2017-07-05 13:20:00,33.19,33.26,33.18,33.24,64387.0,33.19,33.26,33.18,33.24,64387.0
2017-07-05 13:25:00,33.25,33.26,33.21,33.23,11471.0,33.25,33.26,33.21,33.23,11471.0
2017-07-05 13:30:00,33.24,33.27,33.23,33.25,10996.0,33.24,33.27,33.23,33.25,10996.0
2017-07-05 13:35:00,33.25,33.3,33.24,33.27,16596.0,33.25,33.3,33.24,33.27,16596.0
2017-07-05 13:40:00,33.27,33.3,33.25,33.26,12758.0,33.27,33.3,33.25,33.26,12758.0
2017-07-05 13:45:00,33.26,33.27,33.24,33.25,10960.0,33.26,33.27,33.24,33.25,10960.0
2017-07-05 13:50:00,33.24,33.25,33.2,33.23,23131.0,33.24,33.25,33.2,33.23,23131.0
2017-07-05 13:55:00,33.22,33.25,33.21,33.25,9999.0,33.22,33.25,33.21,33.25,9999.0
2017-07-05 14:00:00,33.27,33.3,33.23,33.26,8156.0,33.27,33.3,33.23,33.26,8156.0
2017-07-05 14:05:00,33.26,33.31,33.19,33.2,13286.0,33.26,33.31,33.19,33.2,13286.0
2017-07-05 14:10:00,33.18,33.23,33.14,33.2,10722.0,33.18,33.23,33.14,33.2,10722.0
2017-07-05 14:15:00,33.21,33.25,33.21,33.24,7355.0,33.21,33.25,33.21,33.24,7355.0
2017-07-05 14:20:00,33.23,33.24,33.2,33.22,10750.0,33.23,33.24,33.2,33.22,10750.0
2017-07-05 14:25:00,33.21,33.3,33.21,33.3,10400.0,33.21,33.3,33.21,33.3,10400.0
2017-07-05 14:30:00,33.29,33.32,33.27,33.32,9064.0,33.29,33.32,33.27,33.32,9064.0
2017-07-05 14:35:00,33.34,33.34,33.3,33.33,8407.0,33.34,33.34,33.3,33.33,8407.0
2017-07-05 14:40:00,33.33,33.33,33.29,33.29,8576.0,33.33,33.33,33.29,33.29,8576.0
2017-07-05 14:45:00,33.29,33.32,33.27,33.29,14941.0,33.29,33.32,33.27,33.29,14941.0
2017-07-05 14:50:00,33.29,33.3,33.25,33.25,7678.0,33.29,33.3,33.25,33.25,7678.0
2017-07-05 14:55:00,33.25,33.25,33.19,33.2,10915.0,33.25,33.25,33.19,33.2,10915.0
2017-07-05 15:00:00,33.21,33.23,33.17,33.18,6631.0,33.21,33.23,33.17,33.18,6631.0
2017-07-05 15:05:00,33.17,33.21,33.15,33.2,10405.0,33.17,33.21,33.15,33.2,10405.0
2017-07-05 15:10:00,33.2,33.21,33.19,33.21,10806.0,33.2,33.21,33.19,33.21,10806.0
2017-07-05 15:15:00,33.21,33.22,33.19,33.19,8019.0,33.21,33.22,33.19,33.19,8019.0
2017-07-05 15:20:00,33.2,33.22,33.18,33.18,10830.0,33.2,33.22,33.18,33.18,10830.0
2017-07-05 15:25:00,33.19,33.2,33.15,33.16,25651.0,33.19,33.2,33.15,33.16,25651.0
2017-07-05 15:30:00,33.17,33.2,33.16,33.19,34051.0,33.17,33.2,33.16,33.19,34051.0
2017-07-05 15:35:00,33.19,33.25,33.17,33.23,20753.0,33.19,33.25,33.17,33.23,20753.0
2017-07-05 15:40:00,33.23,33.27,33.23,33.27,24295.0,33.23,33.27,33.23,33.27,24295.0
2017-07-05 15:45:00,33.27,33.3,33.25,33.27,38987.0,33.27,33.3,33.25,33.27,38987.0
2017-07-05 15:50:00,33.28,33.31,33.26,33.27,33214.0,33.28,33.31,33.26,33.27,33214.0
2017-07-05 15:55:00,33.27,33.29,33.24,33.27,92872.0,33.27,33.29,33.24,33.27,92872.0
2017-07-06 09:30:00,33.13,33.19,32.85,32.98,22852.0,33.13,33.19,32.85,32.98,22852.0
2017-07-06 09:35:00,33.02,33.13,33.0,33.09,15008.0,33.02,33.13,33.0,33.09,15008.0
2017-07-06 09:40:00,33.07,33.07,32.96,32.99,13993.0,33.07,33.07,32.96,32.99,13993.0
2017-07-06 09:45:00,32.99,33.03,32.96,33.0,12960.0,32.99,33.03,32.96,33.0,12960.0
2017-07-06 09:50:00,33.0,33.05,32.99,33.02,9623.0,33.0,33.05,32.99,33.02,9623.0
2017-07-06 09:55:00,33.02,33.13,33.0,33.13,19769.0,33.02,33.13,33.0,33.13,19769.0
2017-07-06 10:00:00,33.12,33.12,33.03,33.04,7540.0,33.12,33.12,33.03,33.04,7540.0
2017-07-06 10:05:00,33.02,33.08,33.01,33.05,13610.0,33.02,33.08,33.01,33.05,13610.0
2017-07-06 10:10:00,33.04,33.08,33.02,33.07,9130.0,33.04,33.08,33.02,33.07,9130.0
2017-07-06 10:15:00,33.06,33.08,33.02,33.08,15300.0,33.06,33.08,33.02,33.08,15300.0
2017-07-06 10:20:00,33.07,33.08,33.03,33.04,9362.0,33.07,33.08,33.03,33.04,9362.0
2017-07-06 10:25:00,33.05,33.08,33.02,33.06,10579.0,33.05,33.08,33.02,33.06,10579.0
2017-07-06 10:30:00,33.05,33.07,33.01,33.04,10450.0,33.05,33.07,33.01,33.04,10450.0
2017-07-06 10:35:00,33.04,33.1,33.02,33.1,5446.0,33.04,33.1,33.02,33.1,5446.0
2017-07-06 10:40:00,33.1,33.14,33.1,33.14,10131.0,33.1,33.14,33.1,33.14,10131.0
2017-07-06 10:45:00,33.14,33.18,33.13,33.16,19817.0,33.14,33.18,33.13,33.16,19817.0
2017-07-06 10:50:00,33.16,33.2,33.15,33.2,11043.0,33.16,33.2,33.15,33.2,11043.0
2017-07-06 10:55:00,33.2,33.24,33.18,33.22,19368.0,33.2,33.24,33.18,33.22,19368.0
2017-07-06 11:00:00,33.22,33.22,33.12,33.12,20623.0,33.22,33.22,33.12,33.12,20623.0
2017-07-06 11:05:00,33.12,33.2,33.12,33.2,9749.0,33.12,33.2,33.12,33.2,9749.0
2017-07-06 11:10:00,33.2,33.22,33.19,33.2,8550.0,33.2,33.22,33.19,33.2,8550.0
2017-07-06 11:15:00,33.2,33.26,33.19,33.26,16157.0,33.2,33.26,33.19,33.26,16157.0
2017-07-06 11:20:00,33.25,33.26,33.23,33.25,12680.0,33.25,33.26,33.23,33.25,12680.0
2017-07-06 11:25:00,33.26,33.29,33.24,33.28,14382.0,33.26,33.29,33.24,33.28,14382.0
2017-07-06 11:30:00,33.28,33.34,33.28,33.31,11151.0,33.28,33.34,33.28,33.31,11151.0
2017-07-06 11:35:00,33.31,33.36,33.28,33.29,23676.0,33.31,33.36,33.28,33.29,23676.0
2017-07-06 11:40:00,33.29,33.33,33.28,33.33,8806.0,33.29,33.33,33.28,33.33,8806.0
2017-07-06 11:45:00,33.32,33.32,33.23,33.28,40818.0,33.32,33.32,33.23,33.28,40818.0
2017-07-06 11:50:00,33.28,33.31,33.22,33.25,29518.0,33.28,33.31,33.22,33.25,29518.0
2017-07-06 11:55:00,33.25,33.31,33.25,33.31,8208.0,33.25,33.31,33.25,33.31,8208.0
2017-07-06 12:00:00,33.3,33.35,33.29,33.33,13521.0,33.3,33.35,33.29,33.33,13521.0
2017-07-06 12:05:00,33.34,33.34,33.31,33.32,21058.0,33.34,33.34,33.31,33.32,21058.0
2017-07-06 12:10:00,33.32,33.32,33.26,33.26,13924.0,33.32,33.32,33.26,33.26,13924.0
2017-07-06 12:15:00,33.26,33.3,33.26,33.28,13205.0,33.26,33.3,33.26,33.28,13205.0
2017-07-06 12:20:00,33.28,33.32,33.25,33.32,8742.0,33.28,33.32,33.25,33.32,8742.0
2017-07-06 12:25:00,33.32,33.34,33.28,33.29,12263.0,33.32,33.34,33.28,33.29,12263.0
2017-07-06 12:30:00,33.28,33.32,33.27,33.31,6600.0,33.28,33.32,33.27,33.31,6600.0
2017-07-06 12:35:00,33.3,33.38,33.3,33.35,11500.0,33.3,33.38,33.3,33.35,11500.0
2017-07-06 12:40:00,33.34,33.37,33.33,33.37,5722.0,33.34,33.37,33.33,33.37,5722.0
2017-07-06 12:45:00,33.38,33.39,33.3,33.34,12205.0,33.38,33.39,33.3,33.34,12205.0
2017-07-06 12:50:00,33.33,33.35,33.26,33.27,8682.0,33.33,33.35,33.26,33.27,8682.0
2017-07-06 12:55:00,33.27,33.29,33.25,33.29,10835.0,33.27,33.29,33.25,33.29,10835.0
2017-07-06 13:00:00,33.28,33.28,33.25,33.26,7217.0,33.28,33.28,33.25,33.26,7217.0
2017-07-06 13:05:00,33.27,33.3,33.27,33.29,11233.0,33.27,33.3,33.27,33.29,11233.0
2017-07-06 13:10:00,33.29,33.36,33.29,33.36,14493.0,33.29,33.36,33.29,33.36,14493.0
2017-07-06 13:15:00,33.36,33.37,33.34,33.36,16382.0,33.36,33.37,33.34,33.36,16382.0
2017-07-06 13:20:00,33.37,33.37,33.33,33.34,8433.0,33.37,33.37,33.33,33.34,8433.0
2017-07-06 13:25:00,33.35,33.35,33.32,33.33,2609.0,33.35,33.35,33.32,33.33,2609.0
2017-07-06 13:30:00,33.32,33.32,33.29,33.32,5639.0,33.32,33.32,33.29,33.32,5639.0
2017-07-06 13:35:00,33.31,33.38,33.28,33.36,57752.0,33.31,33.38,33.28,33.36,57752.0
2017-07-06 13:40:00,33.37,33.37,33.33,33.34,30257.0,33.37,33.37,33.33,33.34,30257.0
2017-07-06 13:45:00,33.34,33.35,33.31,33.32,12047.0,33.34,33.35,33.31,33.32,12047.0
2017-07-06 13:50:00,33.32,33.32,33.26,33.28,13500.0,33.32,33.32,33.26,33.28,13500.0
2017-07-06 13:55:00,33.29,33.29,33.26,33.29,7766.0,33.29,33.29,33.26,33.29,7766.0
2017-07-06 14:00:00,33.29,33.29,33.26,33.28,14046.0,33.29,33.29,33.26,33.28,14046.0
2017-07-06 14:05:00,33.29,33.29,33.25,33.25,37171.0,33.29,33.29,33.25,33.25,37171.0
2017-07-06 14:10:00,33.26,33.28,33.25,33.27,10489.0,33.26,33.28,33.25,33.27,10489.0
2017-07-06 14:15:00,33.27,33.29,33.25,33.27,27425.0,33.27,33.29,33.25,33.27,27425.0
2017-07-06 14:20:00,33.27,33.29,33.26,33.28,7113.0,33.27,33.29,33.26,33.28,7113.0
2017-07-06 14:25:00,33.28,33.3,33.28,33.29,75871.0,33.28,33.3,33.28,33.29,75871.0
2017-07-06 14:30:00,33.29,33.3,33.26,33.29,21527.0,33.29,33.3,33.26,33.29,21527.0
2017-07-06 14:35:00,33.3,33.3,33.27,33.27,7926.0,33.3,33.3,33.27,33.27,7926.0
2017-07-06 14:40:00,33.27,33.3,33.24,33.29,20583.0,33.27,33.3,33.24,33.29,20583.0
2017-07-06 14:45:00,33.3,33.31,33.26,33.31,20545.0,33.3,33.31,33.26,33.31,20545.0
2017-07-06 14:50:00,33.3,33.34,33.26,33.32,15067.0,33.3,33.34,33.26,33.32,15067.0
2017-07-06 14:55:00,33.33,33.34,33.3,33.34,17909.0,33.33,33.34,33.3,33.34,17909.0
2017-07-06 15:00:00,33.33,33.35,33.32,33.34,50655.0,33.33,33.35,33.32,33.34,50655.0
2017-07-06 15:05:00,33.34,33.34,33.32,33.33,27226.0,33.34,33.34,33.32,33.33,27226.0
2017-07-06 15:10:00,33.32,33.32,33.27,33.27,23427.0,33.32,33.32,33.27,33.27,23427.0
2017-07-06 15:15:00,33.27,33.33,33.27,33.32,34746.0,33.27,33.33,33.27,33.32,34746.0
2017-07-06 15:20:00,33.33,33.33,33.29,33.3,16145.0,33.33,33.33,33.29,33.3,16145.0
2017-07-06 15:25:00,33.3,33.31,33.28,33.29,16393.0,33.3,33.31,33.28,33.29,16393.0
2017-07-06 15:30:00,33.29,33.3,33.27,33.28,19618.0,33.29,33.3,33.27,33.28,19618.0
2017-07-06 15:35:00,33.28,33.28,33.25,33.27,25519.0,33.28,33.28,33.25,33.27,25519.0
2017-07-06 15:40:00,33.28,33.28,33.24,33.26,30159.0,33.28,33.28,33.24,33.26,30159.0
2017-07-06 15:45:00,33.26,33.31,33.25,33.29,33207.0,33.26,33.31,33.25,33.29,33207.0
2017-07-06 15:50:00,33.3,33.32,33.27,33.28,131555.0,33.3,33.32,33.27,33.28,131555.0
2017-07-06 15:55:00,33.29,33.29,33.24,33.26,143384.0,33.29,33.29,33.24,33.26,143384.0
2017-07-07 09:30:00,33.35,33.5,33.13,33.49,17077.0,33.35,33.5,33.13,33.49,17077.0
2017-07-07 09:35:00,33.48,33.49,33.34,33.36,34623.0,33.48,33.49,33.34,33.36,34623.0
2017-07-07 09:40:00,33.37,33.41,33.35,33.38,13899.0,33.37,33.41,33.35,33.38,13899.0
2017-07-07 09:45:00,33.38,33.41,33.35,33.38,30923.0,33.38,33.41,33.35,33.38,30923.0
2017-07-07 09:50:00,33.38,33.48,33.38,33.48,111115.0,33.38,33.48,33.38,33.48,111115.0
2017-07-07 09:55:00,33.48,33.56,33.46,33.54,59400.0,33.48,33.56,33.46,33.54,59400.0
2017-07-07 10:00:00,33.55,33.61,33.54,33.57,49112.0,33.55,33.61,33.54,33.57,49112.0
2017-07-07 10:05:00,33.57,33.65,33.57,33.64,12415.0,33.57,33.65,33.57,33.64,12415.0
2017-07-07 10:10:00,33.63,33.68,33.61,33.65,13494.0,33.63,33.68,33.61,33.65,13494.0
2017-07-07 10:15:00,33.65,33.65,33.56,33.58,16377.0,33.65,33.65,33.56,33.58,16377.0
2017-07-07 10:20:00,33.58,33.65,33.55,33.6,12808.0,33.58,33.65,33.55,33.6,12808.0
2017-07-07 10:25:00,33.59,33.71,33.59,33.71,8622.0,33.59,33.71,33.59,33.71,8622.0
2017-07-07 10:30:00,33.7,33.7,33.63,33.63,11951.0,33.7,33.7,33.63,33.63,11951.0
2017-07-07 10:35:00,33.62,33.69,33.62,33.69,6700.0,33.62,33.69,33.62,33.69,6700.0
2017-07-07 10:40:00,33.68,33.72,33.65,33.68,29311.0,33.68,33.72,33.65,33.68,29311.0
2017-07-07 10:45:00,33.68,33.69,33.64,33.65,4400.0,33.68,33.69,33.64,33.65,4400.0
2017-07-07 10:50:00,33.65,33.68,33.61,33.62,9420.0,33.65,33.68,33.61,33.62,9420.0
2017-07-07 10:55:00,33.62,33.63,33.59,33.59,8522.0,33.62,33.63,33.59,33.59,8522.0
2017-07-07 11:00:00,33.59,33.67,33.59,33.67,11041.0,33.59,33.67,33.59,33.67,11041.0
2017-07-07 11:05:00,33.67,33.69,33.64,33.66,12718.0,33.67,33.69,33.64,33.66,12718.0
2017-07-07 11:10:00,33.67,33.69,33.66,33.69,20807.0,33.67,33.69,33.66,33.69,20807.0
2017-07-07 11:15:00,33.69,33.69,33.64,33.67,21077.0,33.69,33.69,33.64,33.67,21077.0
2017-07-07 11:20:00,33.66,33.69,33.65,33.69,18536.0,33.66,33.69,33.65,33.69,18536.0
2017-07-07 11:25:00,33.69,33.72,33.67,33.72,98942.0,33.69,33.72,33.67,33.72,98942.0
2017-07-07 11:30:00,33.72,33.81,33.72,33.81,25241.0,33.72,33.81,33.72,33.81,25241.0
2017-07-07 11:35:00,33.82,33.85,33.8,33.81,17799.0,33.82,33.85,33.8,33.81,17799.0
2017-07-07 11:40:00,33.82,33.83,33.8,33.81,10458.0,33.82,33.83,33.8,33.81,10458.0
2017-07-07 11:45:00,33.81,33.86,33.79,33.79,20790.0,33.81,33.86,33.79,33.79,20790.0
2017-07-07 11:50:00,33.79,33.83,33.79,33.81,5370.0,33.79,33.83,33.79,33.81,5370.0
2017-07-07 11:55:00,33.8,33.83,33.8,33.8,6748.0,33.8,33.83,33.8,33.8,6748.0
2017-07-07 12:00:00,33.8,33.81,33.78,33.8,8976.0,33.8,33.81,33.78,33.8,8976.0
2017-07-07 12:05:00,33.81,33.83,33.8,33.81,20516.0,33.81,33.83,33.8,33.81,20516.0
2017-07-07 12:10:00,33.81,33.84,33.79,33.84,20608.0,33.81,33.84,33.79,33.84,20608.0
2017-07-07 12:15:00,33.83,33.84,33.79,33.82,7134.0,33.83,33.84,33.79,33.82,7134.0
2017-07-07 12:20:00,33.82,33.83,33.81,33.83,1900.0,33.82,33.83,33.81,33.83,1900.0
2017-07-07 12:25:00,33.84,33.84,33.8,33.8,27968.0,33.84,33.84,33.8,33.8,27968.0
2017-07-07 12:30:00,33.8,33.81,33.77,33.78,5995.0,33.8,33.81,33.77,33.78,5995.0
2017-07-07 12:35:00,33.78,33.81,33.77,33.78,7918.0,33.78,33.81,33.77,33.78,7918.0
2017-07-07 12:40:00,33.78,33.78,33.72,33.76,25195.0,33.78,33.78,33.72,33.76,25195.0
2017-07-07 12:45:00,33.76,33.77,33.74,33.77,11586.0,33.76,33.77,33.74,33.77,11586.0
2017-07-07 12:50:00,33.77,33.8,33.77,33.8,5099.0,33.77,33.8,33.77,33.8,5099.0
2017-07-07 12:55:00,33.81,33.82,33.8,33.82,2000.0,33.81,33.82,33.8,33.82,2000.0
2017-07-07 13:00:00,33.83,33.84,33.8,33.83,18776.0,33.83,33.84,33.8,33.83,18776.0
2017-07-07 13:05:00,33.83,33.84,33.82,33.82,5548.0,33.83,33.84,33.82,33.82,5548.0
2017-07-07 13:10:00,33.83,33.84,33.81,33.81,5450.0,33.83,33.84,33.81,33.81,5450.0
2017-07-07 13:15:00,33.81,33.81,33.79,33.8,58143.0,33.81,33.81,33.79,33.8,58143.0
2017-07-07 13:20:00,33.8,33.81,33.79,33.8,6600.0,33.8,33.81,33.79,33.8,6600.0
2017-07-07 13:25:00,33.81,33.81,33.78,33.8,13917.0,33.81,33.81,33.78,33.8,13917.0
2017-07-07 13:30:00,33.79,33.81,33.79,33.8,2889.0,33.79,33.81,33.79,33.8,2889.0
2017-07-07 13:35:00,33.8,33.81,33.79,33.8,11520.0,33.8,33.81,33.79,33.8,11520.0
2017-07-07 13:40:00,33.8,33.81,33.8,33.8,5531.0,33.8,33.81,33.8,33.8,5531.0
2017-07-07 13:45:00,33.8,33.81,33.79,33.8,2300.0,33.8,33.81,33.79,33.8,2300.0
2017-07-07 13:50:00,33.79,33.8,33.76,33.78,5164.0,33.79,33.8,33.76,33.78,5164.0
2017-07-07 13:55:00,33.79,33.8,33.77,33.78,10051.0,33.79,33.8,33.77,33.78,10051.0
2017-07-07 14:00:00,33.78,33.78,33.76,33.77,30577.0,33.78,33.78,33.76,33.77,30577.0
2017-07-07 14:05:00,33.77,33.77,33.74,33.75,3700.0,33.77,33.77,33.74,33.75,3700.0
2017-07-07 14:10:00,33.75,33.76,33.74,33.76,4100.0,33.75,33.76,33.74,33.76,4100.0
2017-07-07 14:15:00,33.75,33.76,33.74,33.74,2075.0,33.75,33.76,33.74,33.74,2075.0
2017-07-07 14:20:00,33.73,33.75,33.73,33.74,2600.0,33.73,33.75,33.73,33.74,2600.0
2017-07-07 14:25:00,33.74,33.74,33.71,33.72,4603.0,33.74,33.74,33.71,33.72,4603.0
2017-07-07 14:30:00,33.72,33.75,33.71,33.73,2458.0,33.72,33.75,33.71,33.73,2458.0
2017-07-07 14:35:00,33.73,33.74,33.72,33.73,2916.0,33.73,33.74,33.72,33.73,2916.0
2017-07-07 14:40:00,33.72,33.76,33.71,33.73,5200.0,33.72,33.76,33.71,33.73,5200.0
2017-07-07 14:45:00,33.73,33.74,33.72,33.74,3325.0,33.73,33.74,33.72,33.74,3325.0
2017-07-07 14:50:00,33.74,33.78,33.73,33.77,21408.0,33.74,33.78,33.73,33.77,21408.0
2017-07-07 14:55:00,33.76,33.77,33.74,33.74,2300.0,33.76,33.77,33.74,33.74,2300.0
2017-07-07 15:00:00,33.75,33.75,33.71,33.71,5610.0,33.75,33.75,33.71,33.71,5610.0
2017-07-07 15:05:00,33.71,33.73,33.7,33.73,2600.0,33.71,33.73,33.7,33.73,2600.0
2017-07-07 15:10:00,33.73,33.75,33.71,33.72,3035.0,33.73,33.75,33.71,33.72,3035.0
2017-07-07 15:15:00,33.73,33.76,33.73,33.76,4000.0,33.73,33.76,33.73,33.76,4000.0
2017-07-07 15:20:00,33.75,33.76,33.72,33.74,9043.0,33.75,33.76,33.72,33.74,9043.0
2017-07-07 15:25:00,33.74,33.76,33.74,33.76,3299.0,33.74,33.76,33.74,33.76,3299.0
2017-07-07 15:30:00,33.75,33.76,33.68,33.7,16900.0,33.75,33.76,33.68,33.7,16900.0
2017-07-07 15:35:00,33.7,33.7,33.67,33.69,18373.0,33.7,33.7,33.67,33.69,18373.0
2017-07-07 15:40:00,33.68,33.7,33.66,33.7,11407.0,33.68,33.7,33.66,33.7,11407.0
2017-07-07 15:45:00,33.7,33.72,33.69,33.7,27344.0,33.7,33.72,33.69,33.7,27344.0
2017-07-07 15:50:00,33.7,33.7,33.67,33.69,41824.0,33.7,33.7,33.67,33.69,41824.0
2017-07-07 15:55:00,33.69,33.71,33.66,33.67,104415.0,33.69,33.71,33.66,33.67,104415.0
2017-07-10 09:30:00,33.69,33.78,33.54,33.69,13386.0,33.69,33.78,33.54,33.69,13386.0
2017-07-10 09:35:00,33.63,33.82,33.57,33.72,8491.0,33.63,33.82,33.57,33.72,8491.0
2017-07-10 09:40:00,33.68,33.74,33.6,33.74,4253.0,33.68,33.74,33.6,33.74,4253.0
2017-07-10 09:45:00,33.74,33.74,33.66,33.68,6108.0,33.74,33.74,33.66,33.68,6108.0
2017-07-10 09:50:00,33.7,33.72,33.62,33.65,8883.0,33.7,33.72,33.62,33.65,8883.0
2017-07-10 09:55:00,33.65,33.7,33.62,33.65,7067.0,33.65,33.7,33.62,33.65,7067.0
2017-07-10 10:00:00,33.66,33.79,33.66,33.77,29195.0,33.66,33.79,33.66,33.77,29195.0
2017-07-10 10:05:00,33.77,33.78,33.74,33.77,9929.0,33.77,33.78,33.74,33.77,9929.0
2017-07-10 10:10:00,33.78,33.79,33.77,33.77,4002.0,33.78,33.79,33.77,33.77,4002.0
2017-07-10 10:15:00,33.76,33.82,33.74,33.82,11500.0,33.76,33.82,33.74,33.82,11500.0
2017-07-10 10:20:00,33.82,33.84,33.81,33.81,3700.0,33.82,33.84,33.81,33.81,3700.0
2017-07-10 10:25:00,33.82,33.83,33.8,33.81,3300.0,33.82,33.83,33.8,33.81,3300.0
2017-07-10 10:30:00,33.82,33.88,33.82,33.82,5398.0,33.82,33.88,33.82,33.82,5398.0
2017-07-10 10:35:00,33.82,33.83,33.8,33.83,2700.0,33.82,33.83,33.8,33.83,2700.0
2017-07-10 10:40:00,33.83,33.87,33.82,33.85,12105.0,33.83,33.87,33.82,33.85,12105.0
2017-07-10 10:45:00,33.85,33.85,33.8,33.8,4700.0,33.85,33.85,33.8,33.8,4700.0
2017-07-10 10:50:00,33.81,33.84,33.81,33.81,3800.0,33.81,33.84,33.81,33.81,3800.0
2017-07-10 10:55:00,33.81,33.85,33.81,33.85,1900.0,33.81,33.85,33.81,33.85,1900.0
2017-07-10 11:00:00,33.85,33.88,33.83,33.83,4715.0,33.85,33.88,33.83,33.83,4715.0
2017-07-10 11:05:00,33.84,33.91,33.84,33.9,5700.0,33.84,33.91,33.84,33.9,5700.0
2017-07-10 11:10:00,33.89,33.92,33.88,33.92,2900.0,33.89,33.92,33.88,33.92,2900.0
2017-07-10 11:15:00,33.91,33.93,33.91,33.91,3698.0,33.91,33.93,33.91,33.91,3698.0
2017-07-10 11:20:00,33.9,33.9,33.86,33.88,5300.0,33.9,33.9,33.86,33.88,5300.0
2017-07-10 11:25:00,33.88,33.88,33.83,33.84,7315.0,33.88,33.88,33.83,33.84,7315.0
2017-07-10 11:30:00,33.84,33.9,33.84,33.9,5621.0,33.84,33.9,33.84,33.9,5621.0
2017-07-10 11:35:00,33.9,33.92,33.9,33.91,4978.0,33.9,33.92,33.9,33.91,4978.0
2017-07-10 11:40:00,33.91,33.91,33.87,33.88,4274.0,33.91,33.91,33.87,33.88,4274.0
2017-07-10 11:45:00,33.88,33.92,33.87,33.9,6750.0,33.88,33.92,33.87,33.9,6750.0
2017-07-10 11:50:00,33.9,33.9,33.86,33.86,6455.0,33.9,33.9,33.86,33.86,6455.0
2017-07-10 11:55:00,33.86,33.87,33.86,33.87,500.0,33.86,33.87,33.86,33.87,500.0
2017-07-10 12:00:00,33.87,33.9,33.85,33.9,5300.0,33.87,33.9,33.85,33.9,5300.0
2017-07-10 12:05:00,33.9,33.91,33.83,33.84,5725.0,33.9,33.91,33.83,33.84,5725.0
2017-07-10 12:10:00,33.83,33.85,33.83,33.85,6005.0,33.83,33.85,33.83,33.85,6005.0
2017-07-10 12:15:00,33.85,33.85,33.83,33.84,2300.0,33.85,33.85,33.83,33.84,2300.0
2017-07-10 12:20:00,33.86,33.86,33.84,33.85,2804.0,33.86,33.86,33.84,33.85,2804.0
2017-07-10 12:25:00,33.86,33.89,33.86,33.88,3184.0,33.86,33.89,33.86,33.88,3184.0
2017-07-10 12:30:00,33.88,33.9,33.88,33.89,2100.0,33.88,33.9,33.88,33.89,2100.0
2017-07-10 12:35:00,33.88,33.89,33.88,33.88,3718.0,33.88,33.89,33.88,33.88,3718.0
2017-07-10 12:40:00,33.88,33.89,33.84,33.85,5255.0,33.88,33.89,33.84,33.85,5255.0
2017-07-10 12:45:00,33.84,33.85,33.83,33.83,1200.0,33.84,33.85,33.83,33.83,1200.0
2017-07-10 12:50:00,33.84,33.89,33.83,33.89,3662.0,33.84,33.89,33.83,33.89,3662.0
2017-07-10 12:55:00,33.88,33.88,33.85,33.86,2700.0,33.88,33.88,33.85,33.86,2700.0
2017-07-10 13:00:00,33.85,33.87,33.83,33.87,4594.0,33.85,33.87,33.83,33.87,4594.0
2017-07-10 13:05:00,33.86,33.86,33.86,33.86,1504.0,33.86,33.86,33.86,33.86,1504.0
2017-07-10 13:10:00,33.86,33.86,33.83,33.84,1600.0,33.86,33.86,33.83,33.84,1600.0
2017-07-10 13:15:00,33.84,33.87,33.84,33.84,3100.0,33.84,33.87,33.84,33.84,3100.0
2017-07-10 13:20:00,33.84,33.84,33.81,33.83,5825.0,33.84,33.84,33.81,33.83,5825.0
2017-07-10 13:25:00,33.83,33.86,33.83,33.86,3037.0,33.83,33.86,33.83,33.86,3037.0
2017-07-10 13:30:00,33.87,33.89,33.86,33.89,4668.0,33.87,33.89,33.86,33.89,4668.0
2017-07-10 13:35:00,33.9,33.91,33.88,33.88,16348.0,33.9,33.91,33.88,33.88,16348.0
2017-07-10 13:40:00,33.88,33.91,33.88,33.91,7402.0,33.88,33.91,33.88,33.91,7402.0
2017-07-10 13:45:00,33.9,33.93,33.89,33.93,5064.0,33.9,33.93,33.89,33.93,5064.0
2017-07-10 13:50:00,33.94,33.96,33.93,33.95,11195.0,33.94,33.96,33.93,33.95,11195.0
2017-07-10 13:55:00,33.94,33.95,33.92,33.94,7691.0,33.94,33.95,33.92,33.94,7691.0
2017-07-10 14:00:00,33.94,33.96,33.93,33.96,8956.0,33.94,33.96,33.93,33.96,8956.0
2017-07-10 14:05:00,33.95,33.96,33.93,33.94,10523.0,33.95,33.96,33.93,33.94,10523.0
2017-07-10 14:10:00,33.94,33.95,33.93,33.95,5095.0,33.94,33.95,33.93,33.95,5095.0
2017-07-10 14:15:00,33.95,33.95,33.93,33.95,5011.0,33.95,33.95,33.93,33.95,5011.0
2017-07-10 14:20:00,33.94,33.96,33.93,33.94,15603.0,33.94,33.96,33.93,33.94,15603.0
2017-07-10 14:25:00,33.94,33.94,33.93,33.94,2000.0,33.94,33.94,33.93,33.94,2000.0
2017-07-10 14:30:00,33.94,33.95,33.93,33.94,5592.0,33.94,33.95,33.93,33.94,5592.0
2017-07-10 14:35:00,33.94,33.95,33.94,33.95,1900.0,33.94,33.95,33.94,33.95,1900.0
2017-07-10 14:40:00,33.95,33.97,33.94,33.97,15995.0,33.95,33.97,33.94,33.97,15995.0
2017-07-10 14:45:00,33.97,33.97,33.95,33.95,6725.0,33.97,33.97,33.95,33.95,6725.0
2017-07-10 14:50:00,33.96,33.96,33.93,33.94,9500.0,33.96,33.96,33.93,33.94,9500.0
2017-07-10 14:55:00,33.94,33.96,33.94,33.96,7510.0,33.94,33.96,33.94,33.96,7510.0
2017-07-10 15:00:00,33.97,33.99,33.97,33.98,5777.0,33.97,33.99,33.97,33.98,5777.0
2017-07-10 15:05:00,33.98,33.99,33.95,33.96,11112.0,33.98,33.99,33.95,33.96,11112.0
2017-07-10 15:10:00,33.96,33.99,33.96,33.98,6165.0,33.96,33.99,33.96,33.98,6165.0
2017-07-10 15:15:00,33.99,33.99,33.93,33.95,13073.0,33.99,33.99,33.93,33.95,13073.0
2017-07-10 15:20:00,33.95,33.97,33.94,33.96,7115.0,33.95,33.97,33.94,33.96,7115.0
2017-07-10 15:25:00,33.96,33.99,33.96,33.99,6771.0,33.96,33.99,33.96,33.99,6771.0
2017-07-10 15:30:00,33.98,34.01,33.97,34.0,24321.0,33.98,34.01,33.97,34.0,24321.0
2017-07-10 15:35:00,34.0,34.05,33.99,34.04,16088.0,34.0,34.05,33.99,34.04,16088.0
2017-07-10 15:40:00,34.04,34.05,34.01,34.01,15488.0,34.04,34.05,34.01,34.01,15488.0
2017-07-10 15:45:00,34.01,34.03,33.99,34.0,30891.0,34.01,34.03,33.99,34.0,30891.0
2017-07-10 15:50:00,33.99,34.0,33.93,33.94,55272.0,33.99,34.0,33.93,33.94,55272.0
2017-07-10 15:55:00,33.93,33.94,33.9,33.91,74934.0,33.93,33.94,33.9,33.91,74934.0
2017-07-11 09:30:00,33.86,34.01,33.81,34.01,18829.0,33.86,34.01,33.81,34.01,18829.0
2017-07-11 09:35:00,34.0,34.02,33.98,33.98,2081.0,34.0,34.02,33.98,33.98,2081.0
2017-07-11 09:40:00,33.97,34.06,33.96,34.05,7239.0,33.97,34.06,33.96,34.05,7239.0
2017-07-11 09:45:00,34.04,34.1,34.02,34.09,4700.0,34.04,34.1,34.02,34.09,4700.0
2017-07-11 09:50:00,34.08,34.1,34.07,34.09,3200.0,34.08,34.1,34.07,34.09,3200.0
2017-07-11 09:55:00,34.09,34.19,34.09,34.1,6488.0,34.09,34.19,34.09,34.1,6488.0
2017-07-11 10:00:00,34.11,34.17,34.11,34.15,8770.0,34.11,34.17,34.11,34.15,8770.0
2017-07-11 10:05:00,34.15,34.16,34.13,34.16,12956.0,34.15,34.16,34.13,34.16,12956.0
2017-07-11 10:10:00,34.16,34.16,34.13,34.15,5267.0,34.16,34.16,34.13,34.15,5267.0
2017-07-11 10:15:00,34.14,34.21,34.12,34.19,17822.0,34.14,34.21,34.12,34.19,17822.0
2017-07-11 10:20:00,34.19,34.19,34.13,34.14,10122.0,34.19,34.19,34.13,34.14,10122.0
2017-07-11 10:25:00,34.15,34.2,34.14,34.2,4467.0,34.15,34.2,34.14,34.2,4467.0
2017-07-11 10:30:00,34.2,34.22,34.19,34.19,7401.0,34.2,34.22,34.19,34.19,7401.0
2017-07-11 10:35:00,34.18,34.21,34.18,34.21,2702.0,34.18,34.21,34.18,34.21,2702.0
2017-07-11 10:40:00,34.21,34.22,34.19,34.22,6345.0,34.21,34.22,34.19,34.22,6345.0
2017-07-11 10:45:00,34.22,34.23,34.2,34.22,9610.0,34.22,34.23,34.2,34.22,9610.0
2017-07-11 10:50:00,34.22,34.22,34.16,34.16,3500.0,34.22,34.22,34.16,34.16,3500.0
2017-07-11 10:55:00,34.16,34.17,34.12,34.16,8946.0,34.16,34.17,34.12,34.16,8946.0
2017-07-11 11:00:00,34.16,34.21,34.15,34.21,11473.0,34.16,34.21,34.15,34.21,11473.0
2017-07-11 11:05:00,34.2,34.21,34.18,34.18,8325.0,34.2,34.21,34.18,34.18,8325.0
2017-07-11 11:10:00,34.18,34.18,34.12,34.13,12050.0,34.18,34.18,34.12,34.13,12050.0
2017-07-11 11:15:00,34.13,34.14,34.06,34.06,8600.0,34.13,34.14,34.06,34.06,8600.0
2017-07-11 11:20:00,34.06,34.06,33.97,33.97,10902.0,34.06,34.06,33.97,33.97,10902.0
2017-07-11 11:25:00,33.95,34.0,33.92,33.97,25600.0,33.95,34.0,33.92,33.97,25600.0
2017-07-11 11:30:00,33.97,34.03,33.95,34.03,7484.0,33.97,34.03,33.95,34.03,7484.0
2017-07-11 11:35:00,34.03,34.08,34.03,34.05,3673.0,34.03,34.08,34.03,34.05,3673.0
2017-07-11 11:40:00,34.04,34.1,34.04,34.09,19935.0,34.04,34.1,34.04,34.09,19935.0
2017-07-11 11:45:00,34.08,34.08,34.02,34.04,4700.0,34.08,34.08,34.02,34.04,4700.0
2017-07-11 11:50:00,34.04,34.08,34.04,34.06,8195.0,34.04,34.08,34.04,34.06,8195.0
2017-07-11 11:55:00,34.08,34.09,34.06,34.06,2400.0,34.08,34.09,34.06,34.06,2400.0
2017-07-11 12:00:00,34.06,34.06,34.01,34.05,4350.0,34.06,34.06,34.01,34.05,4350.0
2017-07-11 12:05:00,34.06,34.06,33.99,34.01,11057.0,34.06,34.06,33.99,34.01,11057.0
2017-07-11 12:10:00,34.01,34.02,34.01,34.01,600.0,34.01,34.02,34.01,34.01,600.0
2017-07-11 12:15:00,34.01,34.01,33.96,33.98,4300.0,34.01,34.01,33.96,33.98,4300.0
2017-07-11 12:20:00,33.99,34.01,33.99,33.99,7000.0,33.99,34.01,33.99,33.99,7000.0
2017-07-11 12:25:00,33.98,34.05,33.97,34.04,6618.0,33.98,34.05,33.97,34.04,6618.0
2017-07-11 12:30:00,34.04,34.04,34.0,34.0,3502.0,34.04,34.04,34.0,34.0,3502.0
2017-07-11 12:35:00,34.01,34.05,34.01,34.03,2521.0,34.01,34.05,34.01,34.03,2521.0
2017-07-11 12:40:00,34.04,34.09,34.03,34.08,3275.0,34.04,34.09,34.03,34.08,3275.0
2017-07-11 12:45:00,34.09,34.09,34.06,34.09,2693.0,34.09,34.09,34.06,34.09,2693.0
2017-07-11 12:50:00,34.09,34.11,34.09,34.1,3694.0,34.09,34.11,34.09,34.1,3694.0
2017-07-11 12:55:00,34.09,34.11,34.06,34.09,6947.0,34.09,34.11,34.06,34.09,6947.0
2017-07-11 13:00:00,34.08,34.1,34.08,34.08,1500.0,34.08,34.1,34.08,34.08,1500.0
2017-07-11 13:05:00,34.08,34.09,34.07,34.07,3600.0,34.08,34.09,34.07,34.07,3600.0
2017-07-11 13:10:00,34.05,34.09,34.05,34.08,2300.0,34.05,34.09,34.05,34.08,2300.0
2017-07-11 13:15:00,34.07,34.1,34.06,34.1,1900.0,34.07,34.1,34.06,34.1,1900.0
2017-07-11 13:20:00,34.1,34.11,34.08,34.08,2400.0,34.1,34.11,34.08,34.08,2400.0
2017-07-11 13:25:00,34.08,34.08,34.06,34.07,3163.0,34.08,34.08,34.06,34.07,3163.0
2017-07-11 13:30:00,34.06,34.07,34.05,34.05,2836.0,34.06,34.07,34.05,34.05,2836.0
2017-07-11 13:35:00,34.06,34.08,34.06,34.08,2426.0,34.06,34.08,34.06,34.08,2426.0
2017-07-11 13:40:00,34.07,34.13,34.07,34.12,13943.0,34.07,34.13,34.07,34.12,13943.0
2017-07-11 13:45:00,34.12,34.12,34.08,34.11,2800.0,34.12,34.12,34.08,34.11,2800.0
2017-07-11 13:50:00,34.11,34.13,34.1,34.12,2446.0,34.11,34.13,34.1,34.12,2446.0
2017-07-11 13:55:00,34.13,34.16,34.13,34.14,5691.0,34.13,34.16,34.13,34.14,5691.0
2017-07-11 14:00:00,34.15,34.19,34.15,34.15,7095.0,34.15,34.19,34.15,34.15,7095.0
2017-07-11 14:05:00,34.15,34.15,34.13,34.13,1980.0,34.15,34.15,34.13,34.13,1980.0
2017-07-11 14:10:00,34.14,34.17,34.14,34.15,6719.0,34.14,34.17,34.14,34.15,6719.0
2017-07-11 14:15:00,34.15,34.17,34.14,34.14,11461.0,34.15,34.17,34.14,34.14,11461.0
2017-07-11 14:20:00,34.14,34.15,34.14,34.15,1600.0,34.14,34.15,34.14,34.15,1600.0
2017-07-11 14:25:00,34.14,34.14,34.11,34.12,5139.0,34.14,34.14,34.11,34.12,5139.0
2017-07-11 14:30:00,34.12,34.13,34.11,34.13,3200.0,34.12,34.13,34.11,34.13,3200.0
2017-07-11 14:35:00,34.13,34.13,34.12,34.13,1169.0,34.13,34.13,34.12,34.13,1169.0
2017-07-11 14:40:00,34.12,34.12,34.1,34.1,7146.0,34.12,34.12,34.1,34.1,7146.0
2017-07-11 14:45:00,34.11,34.11,34.08,34.08,4502.0,34.11,34.11,34.08,34.08,4502.0
2017-07-11 14:50:00,34.08,34.08,34.05,34.05,12551.0,34.08,34.08,34.05,34.05,12551.0
2017-07-11 14:55:00,34.05,34.07,34.05,34.07,10577.0,34.05,34.07,34.05,34.07,10577.0
2017-07-11 15:00:00,34.07,34.13,34.06,34.13,18084.0,34.07,34.13,34.06,34.13,18084.0
2017-07-11 15:05:00,34.13,34.15,34.12,34.14,4888.0,34.13,34.15,34.12,34.14,4888.0
2017-07-11 15:10:00,34.14,34.17,34.14,34.16,7491.0,34.14,34.17,34.14,34.16,7491.0
2017-07-11 15:15:00,34.16,34.18,34.14,34.15,8674.0,34.16,34.18,34.14,34.15,8674.0
2017-07-11 15:20:00,34.16,34.19,34.16,34.18,13617.0,34.16,34.19,34.16,34.18,13617.0
2017-07-11 15:25:00,34.18,34.19,34.17,34.17,5229.0,34.18,34.19,34.17,34.17,5229.0
2017-07-11 15:30:00,34.18,34.21,34.17,34.19,15210.0,34.18,34.21,34.17,34.19,15210.0
2017-07-11 15:35:00,34.2,34.21,34.18,34.19,22508.0,34.2,34.21,34.18,34.19,22508.0
2017-07-11 15:40:00,34.19,34.19,34.18,34.19,8400.0,34.19,34.19,34.18,34.19,8400.0
2017-07-11 15:45:00,34.19,34.19,34.12,34.14,29468.0,34.19,34.19,34.12,34.14,29468.0
2017-07-11 15:50:00,34.13,34.17,34.09,34.16,39777.0,34.13,34.17,34.09,34.16,39777.0
2017-07-11 15:55:00,34.16,34.19,34.14,34.15,74261.0,34.16,34.19,34.14,34.15,74261.0
2017-07-12 09:30:00,34.37,34.45,34.28,34.33,10075.0,34.37,34.45,34.28,34.33,10075.0
2017-07-12 09:35:00,34.4,34.47,34.39,34.42,7794.0,34.4,34.47,34.39,34.42,7794.0
2017-07-12 09:40:00,34.44,34.54,34.43,34.48,26250.0,34.44,34.54,34.43,34.48,26250.0
2017-07-12 09:45:00,34.48,34.51,34.43,34.44,8295.0,34.48,34.51,34.43,34.44,8295.0
2017-07-12 09:50:00,34.45,34.5,34.39,34.39,9350.0,34.45,34.5,34.39,34.39,9350.0
2017-07-12 09:55:00,34.4,34.49,34.4,34.47,5389.0,34.4,34.49,34.4,34.47,5389.0
2017-07-12 10:00:00,34.46,34.52,34.46,34.49,4050.0,34.46,34.52,34.46,34.49,4050.0
2017-07-12 10:05:00,34.5,34.53,34.49,34.51,10895.0,34.5,34.53,34.49,34.51,10895.0
2017-07-12 10:10:00,34.5,34.5,34.47,34.5,6710.0,34.5,34.5,34.47,34.5,6710.0
2017-07-12 10:15:00,34.5,34.51,34.45,34.47,10236.0,34.5,34.51,34.45,34.47,10236.0
2017-07-12 10:20:00,34.48,34.51,34.44,34.46,21642.0,34.48,34.51,34.44,34.46,21642.0
2017-07-12 10:25:00,34.46,34.54,34.46,34.54,8937.0,34.46,34.54,34.46,34.54,8937.0
2017-07-12 10:30:00,34.54,34.58,34.52,34.52,20942.0,34.54,34.58,34.52,34.52,20942.0
2017-07-12 10:35:00,34.5,34.56,34.5,34.56,4000.0,34.5,34.56,34.5,34.56,4000.0
2017-07-12 10:40:00,34.56,34.56,34.5,34.54,10298.0,34.56,34.56,34.5,34.54,10298.0
2017-07-12 10:45:00,34.55,34.58,34.53,34.55,9639.0,34.55,34.58,34.53,34.55,9639.0
2017-07-12 10:50:00,34.54,34.63,34.54,34.59,9348.0,34.54,34.63,34.54,34.59,9348.0
2017-07-12 10:55:00,34.59,34.61,34.57,34.6,14359.0,34.59,34.61,34.57,34.6,14359.0
2017-07-12 11:00:00,34.61,34.61,34.58,34.6,11452.0,34.61,34.61,34.58,34.6,11452.0
2017-07-12 11:05:00,34.61,34.61,34.58,34.58,89000.0,34.61,34.61,34.58,34.58,89000.0
2017-07-12 11:10:00,34.59,34.72,34.58,34.72,15350.0,34.59,34.72,34.58,34.72,15350.0
2017-07-12 11:15:00,34.74,34.76,34.7,34.7,5177.0,34.74,34.76,34.7,34.7,5177.0
2017-07-12 11:20:00,34.7,34.73,34.66,34.68,7208.0,34.7,34.73,34.66,34.68,7208.0
2017-07-12 11:25:00,34.67,34.72,34.66,34.7,5247.0,34.67,34.72,34.66,34.7,5247.0
2017-07-12 11:30:00,34.7,34.71,34.66,34.66,6805.0,34.7,34.71,34.66,34.66,6805.0
2017-07-12 11:35:00,34.66,34.67,34.61,34.64,4200.0,34.66,34.67,34.61,34.64,4200.0
2017-07-12 11:40:00,34.63,34.65,34.63,34.63,3480.0,34.63,34.65,34.63,34.63,3480.0
2017-07-12 11:45:00,34.64,34.66,34.64,34.64,6100.0,34.64,34.66,34.64,34.64,6100.0
2017-07-12 11:50:00,34.64,34.65,34.6,34.6,6650.0,34.64,34.65,34.6,34.6,6650.0
2017-07-12 11:55:00,34.61,34.66,34.6,34.66,3100.0,34.61,34.66,34.6,34.66,3100.0
2017-07-12 12:00:00,34.66,34.66,34.59,34.61,8396.0,34.66,34.66,34.59,34.61,8396.0
2017-07-12 12:05:00,34.62,34.63,34.59,34.59,5000.0,34.62,34.63,34.59,34.59,5000.0
2017-07-12 12:10:00,34.59,34.59,34.53,34.53,8843.0,34.59,34.59,34.53,34.53,8843.0
2017-07-12 12:15:00,34.52,34.53,34.52,34.52,2500.0,34.52,34.53,34.52,34.52,2500.0
2017-07-12 12:20:00,34.52,34.53,34.5,34.52,3900.0,34.52,34.53,34.5,34.52,3900.0
2017-07-12 12:25:00,34.52,34.54,34.51,34.54,5203.0,34.52,34.54,34.51,34.54,5203.0
2017-07-12 12:30:00,34.55,34.55,34.54,34.55,3726.0,34.55,34.55,34.54,34.55,3726.0
2017-07-12 12:35:00,34.55,34.55,34.5,34.51,6200.0,34.55,34.55,34.5,34.51,6200.0
2017-07-12 12:40:00,34.51,34.51,34.49,34.49,3300.0,34.51,34.51,34.49,34.49,3300.0
2017-07-12 12:45:00,34.5,34.5,34.47,34.48,1800.0,34.5,34.5,34.47,34.48,1800.0
2017-07-12 12:50:00,34.48,34.49,34.48,34.49,1947.0,34.48,34.49,34.48,34.49,1947.0
2017-07-12 12:55:00,34.49,34.53,34.49,34.53,4400.0,34.49,34.53,34.49,34.53,4400.0
2017-07-12 13:00:00,34.53,34.54,34.5,34.52,5700.0,34.53,34.54,34.5,34.52,5700.0
2017-07-12 13:05:00,34.53,34.56,34.51,34.51,7199.0,34.53,34.56,34.51,34.51,7199.0
2017-07-12 13:10:00,34.51,34.54,34.51,34.54,6500.0,34.51,34.54,34.51,34.54,6500.0
2017-07-12 13:15:00,34.55,34.57,34.55,34.55,4310.0,34.55,34.57,34.55,34.55,4310.0
2017-07-12 13:20:00,34.55,34.56,34.52,34.52,2300.0,34.55,34.56,34.52,34.52,2300.0
2017-07-12 13:25:00,34.53,34.54,34.53,34.53,4810.0,34.53,34.54,34.53,34.53,4810.0
2017-07-12 13:30:00,34.54,34.54,34.53,34.54,900.0,34.54,34.54,34.53,34.54,900.0
2017-07-12 13:35:00,34.54,34.6,34.53,34.59,11358.0,34.54,34.6,34.53,34.59,11358.0
2017-07-12 13:40:00,34.6,34.61,34.59,34.6,10398.0,34.6,34.61,34.59,34.6,10398.0
2017-07-12 13:45:00,34.6,34.62,34.59,34.6,5711.0,34.6,34.62,34.59,34.6,5711.0
2017-07-12 13:50:00,34.6,34.61,34.56,34.6,14403.0,34.6,34.61,34.56,34.6,14403.0
2017-07-12 13:55:00,34.61,34.66,34.61,34.65,7300.0,34.61,34.66,34.61,34.65,7300.0
2017-07-12 14:00:00,34.65,34.67,34.64,34.66,3172.0,34.65,34.67,34.64,34.66,3172.0
2017-07-12 14:05:00,34.66,34.67,34.63,34.63,9678.0,34.66,34.67,34.63,34.63,9678.0
2017-07-12 14:10:00,34.64,34.7,34.63,34.65,17670.0,34.64,34.7,34.63,34.65,17670.0
2017-07-12 14:15:00,34.66,34.71,34.66,34.7,7806.0,34.66,34.71,34.66,34.7,7806.0
2017-07-12 14:20:00,34.7,34.73,34.69,34.73,16815.0,34.7,34.73,34.69,34.73,16815.0
2017-07-12 14:25:00,34.73,34.73,34.7,34.73,7012.0,34.73,34.73,34.7,34.73,7012.0
2017-07-12 14:30:00,34.73,34.74,34.71,34.72,5684.0,34.73,34.74,34.71,34.72,5684.0
2017-07-12 14:35:00,34.72,34.73,34.72,34.73,4200.0,34.72,34.73,34.72,34.73,4200.0
2017-07-12 14:40:00,34.72,34.73,34.69,34.7,11503.0,34.72,34.73,34.69,34.7,11503.0
2017-07-12 14:45:00,34.7,34.7,34.68,34.68,3000.0,34.7,34.7,34.68,34.68,3000.0
2017-07-12 14:50:00,34.69,34.71,34.69,34.7,5953.0,34.69,34.71,34.69,34.7,5953.0
2017-07-12 14:55:00,34.69,34.7,34.69,34.7,1000.0,34.69,34.7,34.69,34.7,1000.0
2017-07-12 15:00:00,34.7,34.71,34.69,34.7,11567.0,34.7,34.71,34.69,34.7,11567.0
2017-07-12 15:05:00,34.7,34.71,34.69,34.7,18701.0,34.7,34.71,34.69,34.7,18701.0
2017-07-12 15:10:00,34.7,34.71,34.7,34.71,18074.0,34.7,34.71,34.7,34.71,18074.0
2017-07-12 15:15:00,34.7,34.74,34.7,34.73,11697.0,34.7,34.74,34.7,34.73,11697.0
2017-07-12 15:20:00,34.74,34.75,34.72,34.72,9800.0,34.74,34.75,34.72,34.72,9800.0
2017-07-12 15:25:00,34.71,34.71,34.69,34.69,5509.0,34.71,34.71,34.69,34.69,5509.0
2017-07-12 15:30:00,34.7,34.73,34.68,34.7,28720.0,34.7,34.73,34.68,34.7,28720.0
2017-07-12 15:35:00,34.7,34.73,34.7,34.7,20324.0,34.7,34.73,34.7,34.7,20324.0
2017-07-12 15:40:00,34.71,34.73,34.7,34.73,23096.0,34.71,34.73,34.7,34.73,23096.0
2017-07-12 15:45:00,34.73,34.76,34.73,34.76,17890.0,34.73,34.76,34.73,34.76,17890.0
2017-07-12 15:50:00,34.76,34.79,34.73,34.74,77124.0,34.76,34.79,34.73,34.74,77124.0
2017-07-12 15:55:00,34.75,34.78,34.7,34.71,96862.0,34.75,34.78,34.7,34.71,96862.0
2017-07-13 09:30:00,34.8,34.8,34.62,34.76,12238.0,34.8,34.8,34.62,34.76,12238.0
2017-07-13 09:35:00,34.71,34.73,34.6,34.6,5766.0,34.71,34.73,34.6,34.6,5766.0
2017-07-13 09:40:00,34.62,34.63,34.57,34.6,4462.0,34.62,34.63,34.57,34.6,4462.0
2017-07-13 09:45:00,34.6,34.65,34.59,34.63,8054.0,34.6,34.65,34.59,34.63,8054.0
2017-07-13 09:50:00,34.63,34.65,34.58,34.65,7200.0,34.63,34.65,34.58,34.65,7200.0
2017-07-13 09:55:00,34.65,34.75,34.65,34.7,3565.0,34.65,34.75,34.65,34.7,3565.0
2017-07-13 10:00:00,34.71,34.73,34.65,34.65,6950.0,34.71,34.73,34.65,34.65,6950.0
2017-07-13 10:05:00,34.63,34.63,34.57,34.59,4418.0,34.63,34.63,34.57,34.59,4418.0
2017-07-13 10:10:00,34.59,34.61,34.52,34.53,3788.0,34.59,34.61,34.52,34.53,3788.0
2017-07-13 10:15:00,34.52,34.53,34.45,34.47,6055.0,34.52,34.53,34.45,34.47,6055.0
2017-07-13 10:20:00,34.45,34.51,34.43,34.47,8200.0,34.45,34.51,34.43,34.47,8200.0
2017-07-13 10:25:00,34.47,34.49,34.42,34.46,15032.0,34.47,34.49,34.42,34.46,15032.0
2017-07-13 10:30:00,34.45,34.48,34.41,34.45,23459.0,34.45,34.48,34.41,34.45,23459.0
2017-07-13 10:35:00,34.45,34.46,34.34,34.4,16938.0,34.45,34.46,34.34,34.4,16938.0
2017-07-13 10:40:00,34.4,34.45,34.4,34.43,4317.0,34.4,34.45,34.4,34.43,4317.0
2017-07-13 10:45:00,34.43,34.46,34.43,34.45,5208.0,34.43,34.46,34.43,34.45,5208.0
2017-07-13 10:50:00,34.44,34.5,34.44,34.5,2100.0,34.44,34.5,34.44,34.5,2100.0
2017-07-13 10:55:00,34.51,34.51,34.48,34.48,2795.0,34.51,34.51,34.48,34.48,2795.0
2017-07-13 11:00:00,34.48,34.54,34.47,34.52,4571.0,34.48,34.54,34.47,34.52,4571.0
2017-07-13 11:05:00,34.53,34.55,34.52,34.54,4400.0,34.53,34.55,34.52,34.54,4400.0
2017-07-13 11:10:00,34.55,34.57,34.53,34.53,10662.0,34.55,34.57,34.53,34.53,10662.0
2017-07-13 11:15:00,34.51,34.52,34.49,34.51,5770.0,34.51,34.52,34.49,34.51,5770.0
2017-07-13 11:20:00,34.51,34.51,34.49,34.51,4700.0,34.51,34.51,34.49,34.51,4700.0
2017-07-13 11:25:00,34.52,34.53,34.49,34.51,5724.0,34.52,34.53,34.49,34.51,5724.0
2017-07-13 11:30:00,34.51,34.55,34.51,34.55,4386.0,34.51,34.55,34.51,34.55,4386.0
2017-07-13 11:35:00,34.54,34.55,34.51,34.51,6145.0,34.54,34.55,34.51,34.51,6145.0
2017-07-13 11:40:00,34.51,34.51,34.5,34.51,2700.0,34.51,34.51,34.5,34.51,2700.0
2017-07-13 11:45:00,34.5,34.51,34.46,34.51,6500.0,34.5,34.51,34.46,34.51,6500.0
2017-07-13 11:50:00,34.5,34.56,34.49,34.55,8408.0,34.5,34.56,34.49,34.55,8408.0
2017-07-13 11:55:00,34.55,34.57,34.54,34.55,6265.0,34.55,34.57,34.54,34.55,6265.0
2017-07-13 12:00:00,34.55,34.57,34.54,34.55,8400.0,34.55,34.57,34.54,34.55,8400.0
2017-07-13 12:05:00,34.55,34.58,34.55,34.56,9914.0,34.55,34.58,34.55,34.56,9914.0
2017-07-13 12:10:00,34.57,34.59,34.57,34.59,4800.0,34.57,34.59,34.57,34.59,4800.0
2017-07-13 12:15:00,34.59,34.63,34.58,34.61,6351.0,34.59,34.63,34.58,34.61,6351.0
2017-07-13 12:20:00,34.61,34.63,34.61,34.63,1500.0,34.61,34.63,34.61,34.63,1500.0
2017-07-13 12:25:00,34.63,34.66,34.62,34.62,6042.0,34.63,34.66,34.62,34.62,6042.0
2017-07-13 12:30:00,34.61,34.61,34.6,34.6,6700.0,34.61,34.61,34.6,34.6,6700.0
2017-07-13 12:35:00,34.6,34.61,34.6,34.61,1421.0,34.6,34.61,34.6,34.61,1421.0
2017-07-13 12:40:00,34.61,34.61,34.59,34.59,4272.0,34.61,34.61,34.59,34.59,4272.0
2017-07-13 12:45:00,34.59,34.62,34.59,34.59,7766.0,34.59,34.62,34.59,34.59,7766.0
2017-07-13 12:50:00,34.59,34.59,34.55,34.55,6474.0,34.59,34.59,34.55,34.55,6474.0
2017-07-13 12:55:00,34.55,34.56,34.53,34.56,10209.0,34.55,34.56,34.53,34.56,10209.0
2017-07-13 13:00:00,34.55,34.57,34.53,34.57,8453.0,34.55,34.57,34.53,34.57,8453.0
2017-07-13 13:05:00,34.57,34.58,34.56,34.57,4600.0,34.57,34.58,34.56,34.57,4600.0
2017-07-13 13:10:00,34.57,34.57,34.55,34.57,5343.0,34.57,34.57,34.55,34.57,5343.0
2017-07-13 13:15:00,34.57,34.58,34.56,34.56,3900.0,34.57,34.58,34.56,34.56,3900.0
2017-07-13 13:20:00,34.55,34.56,34.53,34.54,6050.0,34.55,34.56,34.53,34.54,6050.0
2017-07-13 13:25:00,34.54,34.56,34.53,34.56,6200.0,34.54,34.56,34.53,34.56,6200.0
2017-07-13 13:30:00,34.56,34.57,34.53,34.54,11000.0,34.56,34.57,34.53,34.54,11000.0
2017-07-13 13:35:00,34.54,34.55,34.53,34.55,5200.0,34.54,34.55,34.53,34.55,5200.0
2017-07-13 13:40:00,34.55,34.55,34.53,34.53,2300.0,34.55,34.55,34.53,34.53,2300.0
2017-07-13 13:45:00,34.53,34.53,34.46,34.5,18458.0,34.53,34.53,34.46,34.5,18458.0
2017-07-13 13:50:00,34.51,34.52,34.46,34.48,5650.0,34.51,34.52,34.46,34.48,5650.0
2017-07-13 13:55:00,34.49,34.5,34.48,34.5,3209.0,34.49,34.5,34.48,34.5,3209.0
2017-07-13 14:00:00,34.5,34.51,34.43,34.47,28893.0,34.5,34.51,34.43,34.47,28893.0
2017-07-13 14:05:00,34.47,34.49,34.45,34.49,11436.0,34.47,34.49,34.45,34.49,11436.0
2017-07-13 14:10:00,34.49,34.49,34.45,34.48,8083.0,34.49,34.49,34.45,34.48,8083.0
2017-07-13 14:15:00,34.48,34.49,34.45,34.45,8089.0,34.48,34.49,34.45,34.45,8089.0
2017-07-13 14:20:00,34.46,34.47,34.41,34.45,15325.0,34.46,34.47,34.41,34.45,15325.0
2017-07-13 14:25:00,34.45,34.47,34.4,34.44,15461.0,34.45,34.47,34.4,34.44,15461.0
2017-07-13 14:30:00,34.44,34.44,34.38,34.42,55611.0,34.44,34.44,34.38,34.42,55611.0
2017-07-13 14:35:00,34.42,34.44,34.4,34.44,16441.0,34.42,34.44,34.4,34.44,16441.0
2017-07-13 14:40:00,34.43,34.44,34.41,34.42,14691.0,34.43,34.44,34.41,34.42,14691.0
2017-07-13 14:45:00,34.43,34.46,34.42,34.44,5113.0,34.43,34.46,34.42,34.44,5113.0
2017-07-13 14:50:00,34.45,34.45,34.43,34.43,2049.0,34.45,34.45,34.43,34.43,2049.0
2017-07-13 14:55:00,34.43,34.46,34.43,34.45,9934.0,34.43,34.46,34.43,34.45,9934.0
2017-07-13 15:00:00,34.45,34.49,34.44,34.48,17069.0,34.45,34.49,34.44,34.48,17069.0
2017-07-13 15:05:00,34.47,34.47,34.44,34.45,5600.0,34.47,34.47,34.44,34.45,5600.0
2017-07-13 15:10:00,34.46,34.47,34.43,34.45,7784.0,34.46,34.47,34.43,34.45,7784.0
2017-07-13 15:15:00,34.45,34.48,34.44,34.46,12956.0,34.45,34.48,34.44,34.46,12956.0
2017-07-13 15:20:00,34.45,34.46,34.43,34.45,26262.0,34.45,34.46,34.43,34.45,26262.0
2017-07-13 15:25:00,34.46,34.46,34.44,34.45,6616.0,34.46,34.46,34.44,34.45,6616.0
2017-07-13 15:30:00,34.45,34.49,34.45,34.49,21094.0,34.45,34.49,34.45,34.49,21094.0
2017-07-13 15:35:00,34.49,34.49,34.46,34.46,15050.0,34.49,34.49,34.46,34.46,15050.0
2017-07-13 15:40:00,34.45,34.45,34.43,34.43,11020.0,34.45,34.45,34.43,34.43,11020.0
2017-07-13 15:45:00,34.43,34.46,34.42,34.44,37370.0,34.43,34.46,34.42,34.44,37370.0
2017-07-13 15:50:00,34.45,34.46,34.43,34.44,37753.0,34.45,34.46,34.43,34.44,37753.0
2017-07-13 15:55:00,34.44,34.48,34.43,34.45,86880.0,34.44,34.48,34.43,34.45,86880.0
2017-07-14 09:30:00,34.52,34.52,34.39,34.48,13276.0,34.52,34.52,34.39,34.48,13276.0
2017-07-14 09:35:00,34.47,34.57,34.47,34.56,3168.0,34.47,34.57,34.47,34.56,3168.0
2017-07-14 09:40:00,34.55,34.57,34.54,34.56,9460.0,34.55,34.57,34.54,34.56,9460.0
2017-07-14 09:45:00,34.58,34.6,34.54,34.55,3441.0,34.58,34.6,34.54,34.55,3441.0
2017-07-14 09:50:00,34.55,34.59,34.53,34.58,10100.0,34.55,34.59,34.53,34.58,10100.0
2017-07-14 09:55:00,34.58,34.67,34.55,34.61,16862.0,34.58,34.67,34.55,34.61,16862.0
2017-07-14 10:00:00,34.61,34.65,34.56,34.62,33499.0,34.61,34.65,34.56,34.62,33499.0
2017-07-14 10:05:00,34.6,34.61,34.51,34.58,8000.0,34.6,34.61,34.51,34.58,8000.0
2017-07-14 10:10:00,34.58,34.61,34.58,34.61,6600.0,34.58,34.61,34.58,34.61,6600.0
2017-07-14 10:15:00,34.61,34.62,34.55,34.56,8882.0,34.61,34.62,34.55,34.56,8882.0
2017-07-14 10:20:00,34.55,34.55,34.51,34.53,5800.0,34.55,34.55,34.51,34.53,5800.0
2017-07-14 10:25:00,34.51,34.54,34.47,34.5,11810.0,34.51,34.54,34.47,34.5,11810.0
2017-07-14 10:30:00,34.53,34.57,34.53,34.53,4791.0,34.53,34.57,34.53,34.53,4791.0
2017-07-14 10:35:00,34.53,34.55,34.52,34.53,3080.0,34.53,34.55,34.52,34.53,3080.0
2017-07-14 10:40:00,34.53,34.53,34.5,34.5,2091.0,34.53,34.53,34.5,34.5,2091.0
2017-07-14 10:45:00,34.51,34.53,34.5,34.53,7091.0,34.51,34.53,34.5,34.53,7091.0
2017-07-14 10:50:00,34.53,34.56,34.52,34.56,3500.0,34.53,34.56,34.52,34.56,3500.0
2017-07-14 10:55:00,34.55,34.56,34.52,34.55,3104.0,34.55,34.56,34.52,34.55,3104.0
2017-07-14 11:00:00,34.55,34.56,34.52,34.56,4299.0,34.55,34.56,34.52,34.56,4299.0
2017-07-14 11:05:00,34.55,34.64,34.55,34.63,16093.0,34.55,34.64,34.55,34.63,16093.0
2017-07-14 11:10:00,34.63,34.63,34.61,34.61,12064.0,34.63,34.63,34.61,34.61,12064.0
2017-07-14 11:15:00,34.62,34.65,34.62,34.65,4016.0,34.62,34.65,34.62,34.65,4016.0
2017-07-14 11:20:00,34.65,34.69,34.65,34.68,10916.0,34.65,34.69,34.65,34.68,10916.0
2017-07-14 11:25:00,34.68,34.7,34.66,34.7,13151.0,34.68,34.7,34.66,34.7,13151.0
2017-07-14 11:30:00,34.7,34.71,34.69,34.71,4800.0,34.7,34.71,34.69,34.71,4800.0
2017-07-14 11:35:00,34.7,34.71,34.68,34.7,7074.0,34.7,34.71,34.68,34.7,7074.0
2017-07-14 11:40:00,34.69,34.7,34.66,34.66,4759.0,34.69,34.7,34.66,34.66,4759.0
2017-07-14 11:45:00,34.66,34.67,34.63,34.63,3100.0,34.66,34.67,34.63,34.63,3100.0
2017-07-14 11:50:00,34.64,34.64,34.63,34.63,2100.0,34.64,34.64,34.63,34.63,2100.0
2017-07-14 11:55:00,34.63,34.64,34.62,34.62,4700.0,34.63,34.64,34.62,34.62,4700.0
2017-07-14 12:00:00,34.62,34.65,34.6,34.65,17600.0,34.62,34.65,34.6,34.65,17600.0
2017-07-14 12:05:00,34.65,34.65,34.63,34.65,5481.0,34.65,34.65,34.63,34.65,5481.0
2017-07-14 12:10:00,34.65,34.69,34.65,34.69,10304.0,34.65,34.69,34.65,34.69,10304.0
2017-07-14 12:15:00,34.68,34.69,34.66,34.69,5925.0,34.68,34.69,34.66,34.69,5925.0
2017-07-14 12:20:00,34.69,34.69,34.68,34.68,1300.0,34.69,34.69,34.68,34.68,1300.0
2017-07-14 12:25:00,34.69,34.69,34.67,34.69,6100.0,34.69,34.69,34.67,34.69,6100.0
2017-07-14 12:30:00,34.69,34.69,34.68,34.69,1000.0,34.69,34.69,34.68,34.69,1000.0
2017-07-14 12:35:00,34.68,34.73,34.67,34.71,11819.0,34.68,34.73,34.67,34.71,11819.0
2017-07-14 12:40:00,34.72,34.73,34.71,34.72,2900.0,34.72,34.73,34.71,34.72,2900.0
2017-07-14 12:45:00,34.71,34.72,34.7,34.7,2900.0,34.71,34.72,34.7,34.7,2900.0
2017-07-14 12:50:00,34.7,34.73,34.7,34.73,2463.0,34.7,34.73,34.7,34.73,2463.0
2017-07-14 12:55:00,34.73,34.73,34.72,34.73,8596.0,34.73,34.73,34.72,34.73,8596.0
2017-07-14 13:00:00,34.72,34.73,34.71,34.73,3700.0,34.72,34.73,34.71,34.73,3700.0
2017-07-14 13:05:00,34.73,34.74,34.71,34.73,5600.0,34.73,34.74,34.71,34.73,5600.0
2017-07-14 13:10:00,34.72,34.74,34.72,34.73,1500.0,34.72,34.74,34.72,34.73,1500.0
2017-07-14 13:15:00,34.73,34.73,34.69,34.7,6268.0,34.73,34.73,34.69,34.7,6268.0
2017-07-14 13:20:00,34.71,34.74,34.71,34.74,5000.0,34.71,34.74,34.71,34.74,5000.0
2017-07-14 13:25:00,34.74,34.77,34.73,34.77,8198.0,34.74,34.77,34.73,34.77,8198.0
2017-07-14 13:30:00,34.76,34.79,34.76,34.76,9501.0,34.76,34.79,34.76,34.76,9501.0
2017-07-14 13:35:00,34.76,34.79,34.76,34.77,4033.0,34.76,34.79,34.76,34.77,4033.0
2017-07-14 13:40:00,34.78,34.8,34.76,34.77,7500.0,34.78,34.8,34.76,34.77,7500.0
2017-07-14 13:45:00,34.77,34.78,34.76,34.77,5801.0,34.77,34.78,34.76,34.77,5801.0
2017-07-14 13:50:00,34.76,34.78,34.76,34.77,4000.0,34.76,34.78,34.76,34.77,4000.0
2017-07-14 13:55:00,34.78,34.78,34.77,34.77,1700.0,34.78,34.78,34.77,34.77,1700.0
2017-07-14 14:00:00,34.77,34.8,34.77,34.79,10434.0,34.77,34.8,34.77,34.79,10434.0
2017-07-14 14:05:00,34.8,34.8,34.78,34.79,14697.0,34.8,34.8,34.78,34.79,14697.0
2017-07-14 14:10:00,34.8,34.83,34.79,34.81,6500.0,34.8,34.83,34.79,34.81,6500.0
2017-07-14 14:15:00,34.82,34.82,34.79,34.8,7083.0,34.82,34.82,34.79,34.8,7083.0
2017-07-14 14:20:00,34.79,34.81,34.79,34.8,5812.0,34.79,34.81,34.79,34.8,5812.0
2017-07-14 14:25:00,34.79,34.81,34.79,34.8,6614.0,34.79,34.81,34.79,34.8,6614.0
2017-07-14 14:30:00,34.8,34.81,34.8,34.8,1850.0,34.8,34.81,34.8,34.8,1850.0
2017-07-14 14:35:00,34.81,34.82,34.8,34.81,4400.0,34.81,34.82,34.8,34.81,4400.0
2017-07-14 14:40:00,34.82,34.82,34.79,34.8,4300.0,34.82,34.82,34.79,34.8,4300.0
2017-07-14 14:45:00,34.79,34.8,34.78,34.79,3000.0,34.79,34.8,34.78,34.79,3000.0
2017-07-14 14:50:00,34.79,34.82,34.79,34.81,12653.0,34.79,34.82,34.79,34.81,12653.0
2017-07-14 14:55:00,34.82,34.82,34.8,34.8,3221.0,34.82,34.82,34.8,34.8,3221.0
2017-07-14 15:00:00,34.8,34.81,34.8,34.8,4800.0,34.8,34.81,34.8,34.8,4800.0
2017-07-14 15:05:00,34.8,34.81,34.8,34.81,4031.0,34.8,34.81,34.8,34.81,4031.0
2017-07-14 15:10:00,34.8,34.84,34.79,34.83,11924.0,34.8,34.84,34.79,34.83,11924.0
2017-07-14 15:15:00,34.83,34.83,34.8,34.8,8312.0,34.83,34.83,34.8,34.8,8312.0
2017-07-14 15:20:00,34.8,34.81,34.8,34.8,2000.0,34.8,34.81,34.8,34.8,2000.0
2017-07-14 15:25:00,34.8,34.81,34.8,34.8,5880.0,34.8,34.81,34.8,34.8,5880.0
2017-07-14 15:30:00,34.8,34.81,34.78,34.81,12398.0,34.8,34.81,34.78,34.81,12398.0
2017-07-14 15:35:00,34.82,34.84,34.81,34.82,16598.0,34.82,34.84,34.81,34.82,16598.0
2017-07-14 15:40:00,34.82,34.82,34.77,34.77,16919.0,34.82,34.82,34.77,34.77,16919.0
2017-07-14 15:45:00,34.77,34.79,34.76,34.76,27654.0,34.77,34.79,34.76,34.76,27654.0
2017-07-14 15:50:00,34.77,34.78,34.74,34.74,64093.0,34.77,34.78,34.74,34.74,64093.0
2017-07-14 15:55:00,34.74,34.75,34.7,34.73,118261.0,34.74,34.75,34.7,34.73,118261.0
2017-07-17 09:30:00,34.63,34.79,34.56,34.64,7249.0,34.63,34.79,34.56,34.64,7249.0
2017-07-17 09:35:00,34.6,34.63,34.56,34.6,3109.0,34.6,34.63,34.56,34.6,3109.0
2017-07-17 09:40:00,34.57,34.62,34.57,34.61,12969.0,34.57,34.62,34.57,34.61,12969.0
2017-07-17 09:45:00,34.6,34.65,34.6,34.63,2500.0,34.6,34.65,34.6,34.63,2500.0
2017-07-17 09:50:00,34.63,34.63,34.57,34.6,8479.0,34.63,34.63,34.57,34.6,8479.0
2017-07-17 09:55:00,34.61,34.62,34.56,34.57,3842.0,34.61,34.62,34.56,34.57,3842.0
2017-07-17 10:00:00,34.55,34.66,34.55,34.66,19963.0,34.55,34.66,34.55,34.66,19963.0
2017-07-17 10:05:00,34.66,34.69,34.62,34.64,13114.0,34.66,34.69,34.62,34.64,13114.0
2017-07-17 10:10:00,34.64,34.64,34.59,34.61,8202.0,34.64,34.64,34.59,34.61,8202.0
2017-07-17 10:15:00,34.6,34.65,34.6,34.65,9564.0,34.6,34.65,34.6,34.65,9564.0
2017-07-17 10:20:00,34.64,34.69,34.62,34.67,9373.0,34.64,34.69,34.62,34.67,9373.0
2017-07-17 10:25:00,34.67,34.71,34.64,34.68,21195.0,34.67,34.71,34.64,34.68,21195.0
2017-07-17 10:30:00,34.68,34.71,34.61,34.61,14280.0,34.68,34.71,34.61,34.61,14280.0
2017-07-17 10:35:00,34.62,34.62,34.57,34.6,10687.0,34.62,34.62,34.57,34.6,10687.0
2017-07-17 10:40:00,34.61,34.61,34.56,34.6,12358.0,34.61,34.61,34.56,34.6,12358.0
2017-07-17 10:45:00,34.6,34.61,34.58,34.59,9400.0,34.6,34.61,34.58,34.59,9400.0
2017-07-17 10:50:00,34.58,34.61,34.57,34.59,6811.0,34.58,34.61,34.57,34.59,6811.0
2017-07-17 10:55:00,34.58,34.61,34.57,34.58,7711.0,34.58,34.61,34.57,34.58,7711.0
2017-07-17 11:00:00,34.58,34.59,34.56,34.59,5815.0,34.58,34.59,34.56,34.59,5815.0
2017-07-17 11:05:00,34.59,34.61,34.54,34.57,11862.0,34.59,34.61,34.54,34.57,11862.0
2017-07-17 11:10:00,34.56,34.6,34.56,34.6,12631.0,34.56,34.6,34.56,34.6,12631.0
2017-07-17 11:15:00,34.59,34.6,34.59,34.59,2000.0,34.59,34.6,34.59,34.59,2000.0
2017-07-17 11:20:00,34.59,34.6,34.57,34.59,10521.0,34.59,34.6,34.57,34.59,10521.0
2017-07-17 11:25:00,34.58,34.61,34.54,34.6,14582.0,34.58,34.61,34.54,34.6,14582.0
2017-07-17 11:30:00,34.61,34.63,34.59,34.63,9780.0,34.61,34.63,34.59,34.63,9780.0
2017-07-17 11:35:00,34.61,34.62,34.56,34.56,5724.0,34.61,34.62,34.56,34.56,5724.0
2017-07-17 11:40:00,34.55,34.57,34.55,34.57,1611.0,34.55,34.57,34.55,34.57,1611.0
2017-07-17 11:45:00,34.56,34.61,34.55,34.61,7093.0,34.56,34.61,34.55,34.61,7093.0
2017-07-17 11:50:00,34.6,34.61,34.59,34.6,4000.0,34.6,34.61,34.59,34.6,4000.0
2017-07-17 11:55:00,34.61,34.61,34.59,34.59,1815.0,34.61,34.61,34.59,34.59,1815.0
2017-07-17 12:00:00,34.59,34.65,34.59,34.65,6841.0,34.59,34.65,34.59,34.65,6841.0
2017-07-17 12:05:00,34.65,34.71,34.65,34.71,6516.0,34.65,34.71,34.65,34.71,6516.0
2017-07-17 12:10:00,34.71,34.71,34.68,34.7,2628.0,34.71,34.71,34.68,34.7,2628.0
2017-07-17 12:15:00,34.7,34.7,34.67,34.68,3939.0,34.7,34.7,34.67,34.68,3939.0
2017-07-17 12:20:00,34.68,34.71,34.68,34.71,4208.0,34.68,34.71,34.68,34.71,4208.0
2017-07-17 12:25:00,34.71,34.72,34.68,34.69,5824.0,34.71,34.72,34.68,34.69,5824.0
2017-07-17 12:30:00,34.7,34.71,34.69,34.69,2724.0,34.7,34.71,34.69,34.69,2724.0
2017-07-17 12:35:00,34.7,34.72,34.69,34.72,4100.0,34.7,34.72,34.69,34.72,4100.0
2017-07-17 12:40:00,34.71,34.72,34.7,34.7,3099.0,34.71,34.72,34.7,34.7,3099.0
2017-07-17 12:45:00,34.7,34.71,34.7,34.7,2900.0,34.7,34.71,34.7,34.7,2900.0
2017-07-17 12:50:00,34.7,34.72,34.7,34.7,9412.0,34.7,34.72,34.7,34.7,9412.0
2017-07-17 12:55:00,34.7,34.71,34.7,34.71,3137.0,34.7,34.71,34.7,34.71,3137.0
2017-07-17 13:00:00,34.71,34.73,34.71,34.72,3300.0,34.71,34.73,34.71,34.72,3300.0
2017-07-17 13:05:00,34.71,34.73,34.69,34.72,5387.0,34.71,34.73,34.69,34.72,5387.0
2017-07-17 13:10:00,34.72,34.74,34.72,34.73,2560.0,34.72,34.74,34.72,34.73,2560.0
2017-07-17 13:15:00,34.74,34.74,34.73,34.73,2748.0,34.74,34.74,34.73,34.73,2748.0
2017-07-17 13:20:00,34.73,34.73,34.71,34.71,8557.0,34.73,34.73,34.71,34.71,8557.0
2017-07-17 13:25:00,34.71,34.71,34.7,34.7,2634.0,34.71,34.71,34.7,34.7,2634.0
2017-07-17 13:30:00,34.7,34.71,34.68,34.7,6379.0,34.7,34.71,34.68,34.7,6379.0
2017-07-17 13:35:00,34.7,34.7,34.68,34.68,3700.0,34.7,34.7,34.68,34.68,3700.0
2017-07-17 13:40:00,34.68,34.69,34.67,34.68,5800.0,34.68,34.69,34.67,34.68,5800.0
2017-07-17 13:45:00,34.68,34.72,34.67,34.71,11304.0,34.68,34.72,34.67,34.71,11304.0
2017-07-17 13:50:00,34.71,34.72,34.67,34.68,7097.0,34.71,34.72,34.67,34.68,7097.0
2017-07-17 13:55:00,34.68,34.69,34.67,34.69,3360.0,34.68,34.69,34.67,34.69,3360.0
2017-07-17 14:00:00,34.69,34.69,34.68,34.69,4800.0,34.69,34.69,34.68,34.69,4800.0
2017-07-17 14:05:00,34.69,34.73,34.68,34.73,3300.0,34.69,34.73,34.68,34.73,3300.0
2017-07-17 14:10:00,34.72,34.75,34.71,34.74,12880.0,34.72,34.75,34.71,34.74,12880.0
2017-07-17 14:15:00,34.75,34.77,34.75,34.77,3300.0,34.75,34.77,34.75,34.77,3300.0
2017-07-17 14:20:00,34.76,34.77,34.75,34.76,5659.0,34.76,34.77,34.75,34.76,5659.0
2017-07-17 14:25:00,34.75,34.76,34.74,34.76,4602.0,34.75,34.76,34.74,34.76,4602.0
2017-07-17 14:30:00,34.76,34.76,34.74,34.74,3711.0,34.76,34.76,34.74,34.74,3711.0
2017-07-17 14:35:00,34.75,34.76,34.73,34.75,17531.0,34.75,34.76,34.73,34.75,17531.0
2017-07-17 14:40:00,34.75,34.75,34.73,34.74,8900.0,34.75,34.75,34.73,34.74,8900.0
2017-07-17 14:45:00,34.73,34.74,34.7,34.71,8450.0,34.73,34.74,34.7,34.71,8450.0
2017-07-17 14:50:00,34.7,34.71,34.7,34.7,3000.0,34.7,34.71,34.7,34.7,3000.0
2017-07-17 14:55:00,34.7,34.71,34.68,34.7,6849.0,34.7,34.71,34.68,34.7,6849.0
2017-07-17 15:00:00,34.7,34.71,34.7,34.71,5957.0,34.7,34.71,34.7,34.71,5957.0
2017-07-17 15:05:00,34.7,34.72,34.7,34.72,3800.0,34.7,34.72,34.7,34.72,3800.0
2017-07-17 15:10:00,34.72,34.72,34.71,34.72,3600.0,34.72,34.72,34.71,34.72,3600.0
2017-07-17 15:15:00,34.71,34.72,34.71,34.72,3400.0,34.71,34.72,34.71,34.72,3400.0
2017-07-17 15:20:00,34.71,34.76,34.71,34.76,12960.0,34.71,34.76,34.71,34.76,12960.0
2017-07-17 15:25:00,34.76,34.76,34.75,34.76,8399.0,34.76,34.76,34.75,34.76,8399.0
2017-07-17 15:30:00,34.75,34.76,34.73,34.75,34453.0,34.75,34.76,34.73,34.75,34453.0
2017-07-17 15:35:00,34.75,34.75,34.74,34.75,19023.0,34.75,34.75,34.74,34.75,19023.0
2017-07-17 15:40:00,34.75,34.75,34.72,34.73,19740.0,34.75,34.75,34.72,34.73,19740.0
2017-07-17 15:45:00,34.74,34.74,34.71,34.72,31921.0,34.74,34.74,34.71,34.72,31921.0
2017-07-17 15:50:00,34.72,34.75,34.71,34.75,86406.0,34.72,34.75,34.71,34.75,86406.0
2017-07-17 15:55:00,34.75,34.75,34.7,34.72,79921.0,34.75,34.75,34.7,34.72,79921.0
2017-07-18 09:30:00,34.69,34.7,34.5,34.55,8502.0,34.69,34.7,34.5,34.55,8502.0
2017-07-18 09:35:00,34.57,34.64,34.56,34.64,1718.0,34.57,34.64,34.56,34.64,1718.0
2017-07-18 09:40:00,34.63,34.68,34.6,34.68,3655.0,34.63,34.68,34.6,34.68,3655.0
2017-07-18 09:45:00,34.66,34.78,34.66,34.74,13488.0,34.66,34.78,34.66,34.74,13488.0
2017-07-18 09:50:00,34.75,34.77,34.71,34.75,12432.0,34.75,34.77,34.71,34.75,12432.0
2017-07-18 09:55:00,34.75,34.78,34.72,34.72,12100.0,34.75,34.78,34.72,34.72,12100.0
2017-07-18 10:00:00,34.72,34.76,34.71,34.71,5668.0,34.72,34.76,34.71,34.71,5668.0
2017-07-18 10:05:00,34.71,34.71,34.67,34.68,5200.0,34.71,34.71,34.67,34.68,5200.0
2017-07-18 10:10:00,34.68,34.74,34.68,34.72,7907.0,34.68,34.74,34.68,34.72,7907.0
2017-07-18 10:15:00,34.72,34.72,34.7,34.72,1900.0,34.72,34.72,34.7,34.72,1900.0
2017-07-18 10:20:00,34.72,34.75,34.71,34.72,4518.0,34.72,34.75,34.71,34.72,4518.0
2017-07-18 10:25:00,34.71,34.77,34.7,34.73,8754.0,34.71,34.77,34.7,34.73,8754.0
2017-07-18 10:30:00,34.72,34.72,34.64,34.64,4880.0,34.72,34.72,34.64,34.64,4880.0
2017-07-18 10:35:00,34.63,34.64,34.61,34.62,7950.0,34.63,34.64,34.61,34.62,7950.0
2017-07-18 10:40:00,34.61,34.62,34.58,34.59,10226.0,34.61,34.62,34.58,34.59,10226.0
2017-07-18 10:45:00,34.59,34.62,34.56,34.62,17494.0,34.59,34.62,34.56,34.62,17494.0
2017-07-18 10:50:00,34.62,34.69,34.62,34.69,5300.0,34.62,34.69,34.62,34.69,5300.0
2017-07-18 10:55:00,34.69,34.72,34.69,34.71,6470.0,34.69,34.72,34.69,34.71,6470.0
2017-07-18 11:00:00,34.72,34.73,34.66,34.66,8300.0,34.72,34.73,34.66,34.66,8300.0
2017-07-18 11:05:00,34.66,34.66,34.62,34.65,8398.0,34.66,34.66,34.62,34.65,8398.0
2017-07-18 11:10:00,34.65,34.67,34.64,34.64,12523.0,34.65,34.67,34.64,34.64,12523.0
2017-07-18 11:15:00,34.64,34.66,34.64,34.65,6415.0,34.64,34.66,34.64,34.65,6415.0
2017-07-18 11:20:00,34.65,34.67,34.64,34.64,20871.0,34.65,34.67,34.64,34.64,20871.0
2017-07-18 11:25:00,34.64,34.68,34.63,34.63,8199.0,34.64,34.68,34.63,34.63,8199.0
2017-07-18 11:30:00,34.63,34.68,34.62,34.67,5538.0,34.63,34.68,34.62,34.67,5538.0
2017-07-18 11:35:00,34.66,34.66,34.64,34.65,4200.0,34.66,34.66,34.64,34.65,4200.0
2017-07-18 11:40:00,34.65,34.66,34.65,34.66,3050.0,34.65,34.66,34.65,34.66,3050.0
2017-07-18 11:45:00,34.65,34.66,34.65,34.66,3278.0,34.65,34.66,34.65,34.66,3278.0
2017-07-18 11:50:00,34.66,34.7,34.66,34.7,2600.0,34.66,34.7,34.66,34.7,2600.0
2017-07-18 11:55:00,34.71,34.72,34.68,34.72,7928.0,34.71,34.72,34.68,34.72,7928.0
2017-07-18 12:00:00,34.72,34.73,34.72,34.73,1700.0,34.72,34.73,34.72,34.73,1700.0
2017-07-18 12:05:00,34.73,34.73,34.72,34.73,1200.0,34.73,34.73,34.72,34.73,1200.0
2017-07-18 12:10:00,34.73,34.74,34.68,34.68,8905.0,34.73,34.74,34.68,34.68,8905.0
2017-07-18 12:15:00,34.7,34.71,34.7,34.7,3000.0,34.7,34.71,34.7,34.7,3000.0
2017-07-18 12:20:00,34.71,34.72,34.7,34.71,5479.0,34.71,34.72,34.7,34.71,5479.0
2017-07-18 12:25:00,34.7,34.71,34.67,34.68,3601.0,34.7,34.71,34.67,34.68,3601.0
2017-07-18 12:30:00,34.68,34.68,34.67,34.67,2000.0,34.68,34.68,34.67,34.67,2000.0
2017-07-18 12:35:00,34.68,34.69,34.67,34.69,1694.0,34.68,34.69,34.67,34.69,1694.0
2017-07-18 12:40:00,34.7,34.73,34.7,34.71,4059.0,34.7,34.73,34.7,34.71,4059.0
2017-07-18 12:45:00,34.71,34.73,34.7,34.73,3449.0,34.71,34.73,34.7,34.73,3449.0
2017-07-18 12:50:00,34.72,34.74,34.7,34.7,8768.0,34.72,34.74,34.7,34.7,8768.0
2017-07-18 12:55:00,34.69,34.71,34.69,34.7,2800.0,34.69,34.71,34.69,34.7,2800.0
2017-07-18 13:00:00,34.7,34.7,34.68,34.7,4200.0,34.7,34.7,34.68,34.7,4200.0
2017-07-18 13:05:00,34.7,34.71,34.69,34.69,2900.0,34.7,34.71,34.69,34.69,2900.0
2017-07-18 13:10:00,34.7,34.71,34.69,34.7,3100.0,34.7,34.71,34.69,34.7,3100.0
2017-07-18 13:15:00,34.7,34.73,34.69,34.73,7980.0,34.7,34.73,34.69,34.73,7980.0
2017-07-18 13:20:00,34.73,34.74,34.72,34.73,5588.0,34.73,34.74,34.72,34.73,5588.0
2017-07-18 13:25:00,34.73,34.74,34.73,34.73,1400.0,34.73,34.74,34.73,34.73,1400.0
2017-07-18 13:30:00,34.74,34.74,34.73,34.73,4194.0,34.74,34.74,34.73,34.73,4194.0
2017-07-18 13:35:00,34.73,34.74,34.73,34.73,18150.0,34.73,34.74,34.73,34.73,18150.0
2017-07-18 13:40:00,34.73,34.76,34.73,34.75,8712.0,34.73,34.76,34.73,34.75,8712.0
2017-07-18 13:45:00,34.75,34.76,34.73,34.73,8121.0,34.75,34.76,34.73,34.73,8121.0
2017-07-18 13:50:00,34.73,34.75,34.71,34.71,10984.0,34.73,34.75,34.71,34.71,10984.0
2017-07-18 13:55:00,34.72,34.75,34.72,34.75,6800.0,34.72,34.75,34.72,34.75,6800.0
2017-07-18 14:00:00,34.76,34.76,34.75,34.76,9272.0,34.76,34.76,34.75,34.76,9272.0
2017-07-18 14:05:00,34.75,34.76,34.72,34.72,17504.0,34.75,34.76,34.72,34.72,17504.0
2017-07-18 14:10:00,34.72,34.73,34.69,34.7,6986.0,34.72,34.73,34.69,34.7,6986.0
2017-07-18 14:15:00,34.69,34.71,34.69,34.7,3469.0,34.69,34.71,34.69,34.7,3469.0
2017-07-18 14:20:00,34.7,34.71,34.69,34.7,2879.0,34.7,34.71,34.69,34.7,2879.0
2017-07-18 14:25:00,34.7,34.7,34.67,34.69,6504.0,34.7,34.7,34.67,34.69,6504.0
2017-07-18 14:30:00,34.7,34.71,34.69,34.7,5708.0,34.7,34.71,34.69,34.7,5708.0
2017-07-18 14:35:00,34.7,34.73,34.7,34.73,19123.0,34.7,34.73,34.7,34.73,19123.0
2017-07-18 14:40:00,34.73,34.81,34.72,34.8,35682.0,34.73,34.81,34.72,34.8,35682.0
2017-07-18 14:45:00,34.8,34.81,34.78,34.79,16555.0,34.8,34.81,34.78,34.79,16555.0
2017-07-18 14:50:00,34.79,34.79,34.73,34.74,14907.0,34.79,34.79,34.73,34.74,14907.0
2017-07-18 14:55:00,34.75,34.76,34.75,34.75,7000.0,34.75,34.76,34.75,34.75,7000.0
2017-07-18 15:00:00,34.74,34.81,34.74,34.8,11387.0,34.74,34.81,34.74,34.8,11387.0
2017-07-18 15:05:00,34.79,34.84,34.79,34.8,9909.0,34.79,34.84,34.79,34.8,9909.0
2017-07-18 15:10:00,34.79,34.8,34.79,34.8,3300.0,34.79,34.8,34.79,34.8,3300.0
2017-07-18 15:15:00,34.8,34.83,34.8,34.82,8235.0,34.8,34.83,34.8,34.82,8235.0
2017-07-18 15:20:00,34.82,34.82,34.79,34.82,90009.0,34.82,34.82,34.79,34.82,90009.0
2017-07-18 15:25:00,34.82,34.84,34.82,34.84,8448.0,34.82,34.84,34.82,34.84,8448.0
2017-07-18 15:30:00,34.84,34.84,34.81,34.82,32488.0,34.84,34.84,34.81,34.82,32488.0
2017-07-18 15:35:00,34.82,34.83,34.81,34.81,40779.0,34.82,34.83,34.81,34.81,40779.0
2017-07-18 15:40:00,34.82,34.82,34.78,34.78,17937.0,34.82,34.82,34.78,34.78,17937.0
2017-07-18 15:45:00,34.79,34.79,34.75,34.75,32993.0,34.79,34.79,34.75,34.75,32993.0
2017-07-18 15:50:00,34.76,34.81,34.75,34.78,58230.0,34.76,34.81,34.75,34.78,58230.0
2017-07-18 15:55:00,34.78,34.82,34.78,34.81,74909.0,34.78,34.82,34.78,34.81,74909.0
2017-07-19 09:30:00,34.89,34.92,34.83,34.92,17725.0,34.89,34.92,34.83,34.92,17725.0
2017-07-19 09:35:00,34.92,34.97,34.92,34.95,2655.0,34.92,34.97,34.92,34.95,2655.0
2017-07-19 09:40:00,34.93,35.0,34.93,34.97,11139.0,34.93,35.0,34.93,34.97,11139.0
2017-07-19 09:45:00,34.95,34.96,34.89,34.9,6000.0,34.95,34.96,34.89,34.9,6000.0
2017-07-19 09:50:00,34.91,34.94,34.88,34.91,7689.0,34.91,34.94,34.88,34.91,7689.0
2017-07-19 09:55:00,34.93,34.97,34.92,34.97,4409.0,34.93,34.97,34.92,34.97,4409.0
2017-07-19 10:00:00,34.96,34.97,34.94,34.95,7300.0,34.96,34.97,34.94,34.95,7300.0
2017-07-19 10:05:00,34.95,34.96,34.91,34.95,6000.0,34.95,34.96,34.91,34.95,6000.0
2017-07-19 10:10:00,34.95,34.95,34.9,34.93,6950.0,34.95,34.95,34.9,34.93,6950.0
2017-07-19 10:15:00,34.94,34.95,34.9,34.91,2300.0,34.94,34.95,34.9,34.91,2300.0
2017-07-19 10:20:00,34.93,34.96,34.91,34.96,7000.0,34.93,34.96,34.91,34.96,7000.0
2017-07-19 10:25:00,34.95,35.1,34.95,35.06,186157.0,34.95,35.1,34.95,35.06,186157.0
2017-07-19 10:30:00,35.06,35.09,35.02,35.08,21807.0,35.06,35.09,35.02,35.08,21807.0
2017-07-19 10:35:00,35.08,35.14,35.05,35.11,13976.0,35.08,35.14,35.05,35.11,13976.0
2017-07-19 10:40:00,35.11,35.11,35.08,35.09,3942.0,35.11,35.11,35.08,35.09,3942.0
2017-07-19 10:45:00,35.1,35.13,35.09,35.1,14675.0,35.1,35.13,35.09,35.1,14675.0
2017-07-19 10:50:00,35.09,35.1,35.07,35.08,9743.0,35.09,35.1,35.07,35.08,9743.0
2017-07-19 10:55:00,35.08,35.11,35.07,35.09,10408.0,35.08,35.11,35.07,35.09,10408.0
2017-07-19 11:00:00,35.09,35.1,35.09,35.09,1617.0,35.09,35.1,35.09,35.09,1617.0
2017-07-19 11:05:00,35.09,35.09,35.05,35.06,4630.0,35.09,35.09,35.05,35.06,4630.0
2017-07-19 11:10:00,35.06,35.08,35.06,35.08,31942.0,35.06,35.08,35.06,35.08,31942.0
2017-07-19 11:15:00,35.08,35.08,35.05,35.06,13126.0,35.08,35.08,35.05,35.06,13126.0
2017-07-19 11:20:00,35.06,35.07,35.03,35.05,22121.0,35.06,35.07,35.03,35.05,22121.0
2017-07-19 11:25:00,35.05,35.05,35.04,35.04,11708.0,35.05,35.05,35.04,35.04,11708.0
2017-07-19 11:30:00,35.03,35.06,35.03,35.06,10450.0,35.03,35.06,35.03,35.06,10450.0
2017-07-19 11:35:00,35.06,35.13,35.05,35.13,19400.0,35.06,35.13,35.05,35.13,19400.0
2017-07-19 11:40:00,35.13,35.17,35.13,35.13,6332.0,35.13,35.17,35.13,35.13,6332.0
2017-07-19 11:45:00,35.12,35.16,35.12,35.16,5931.0,35.12,35.16,35.12,35.16,5931.0
2017-07-19 11:50:00,35.16,35.16,35.14,35.15,3100.0,35.16,35.16,35.14,35.15,3100.0
2017-07-19 11:55:00,35.14,35.19,35.14,35.19,10250.0,35.14,35.19,35.14,35.19,10250.0
2017-07-19 12:00:00,35.19,35.23,35.19,35.22,3700.0,35.19,35.23,35.19,35.22,3700.0
2017-07-19 12:05:00,35.23,35.28,35.23,35.27,6687.0,35.23,35.28,35.23,35.27,6687.0
2017-07-19 12:10:00,35.27,35.28,35.24,35.27,13199.0,35.27,35.28,35.24,35.27,13199.0
2017-07-19 12:15:00,35.27,35.3,35.25,35.29,28114.0,35.27,35.3,35.25,35.29,28114.0
2017-07-19 12:20:00,35.29,35.3,35.28,35.28,8290.0,35.29,35.3,35.28,35.28,8290.0
2017-07-19 12:25:00,35.28,35.3,35.28,35.28,5436.0,35.28,35.3,35.28,35.28,5436.0
2017-07-19 12:30:00,35.28,35.29,35.25,35.25,6588.0,35.28,35.29,35.25,35.25,6588.0
2017-07-19 12:35:00,35.25,35.25,35.24,35.25,9634.0,35.25,35.25,35.24,35.25,9634.0
2017-07-19 12:40:00,35.25,35.25,35.24,35.25,1065.0,35.25,35.25,35.24,35.25,1065.0
2017-07-19 12:45:00,35.25,35.25,35.2,35.2,15760.0,35.25,35.25,35.2,35.2,15760.0
2017-07-19 12:50:00,35.2,35.21,35.19,35.21,4723.0,35.2,35.21,35.19,35.21,4723.0
2017-07-19 12:55:00,35.2,35.22,35.18,35.22,5028.0,35.2,35.22,35.18,35.22,5028.0
2017-07-19 13:00:00,35.22,35.22,35.2,35.21,8609.0,35.22,35.22,35.2,35.21,8609.0
2017-07-19 13:05:00,35.2,35.2,35.17,35.18,4988.0,35.2,35.2,35.17,35.18,4988.0
2017-07-19 13:10:00,35.19,35.2,35.18,35.18,5649.0,35.19,35.2,35.18,35.18,5649.0
2017-07-19 13:15:00,35.18,35.18,35.14,35.17,4451.0,35.18,35.18,35.14,35.17,4451.0
2017-07-19 13:20:00,35.16,35.2,35.16,35.19,4050.0,35.16,35.2,35.16,35.19,4050.0
2017-07-19 13:25:00,35.18,35.19,35.17,35.19,2627.0,35.18,35.19,35.17,35.19,2627.0
2017-07-19 13:30:00,35.2,35.2,35.18,35.19,35683.0,35.2,35.2,35.18,35.19,35683.0
2017-07-19 13:35:00,35.19,35.2,35.19,35.2,3600.0,35.19,35.2,35.19,35.2,3600.0
2017-07-19 13:40:00,35.2,35.2,35.17,35.18,7800.0,35.2,35.2,35.17,35.18,7800.0
2017-07-19 13:45:00,35.18,35.18,35.13,35.15,7466.0,35.18,35.18,35.13,35.15,7466.0
2017-07-19 13:50:00,35.14,35.15,35.12,35.15,6545.0,35.14,35.15,35.12,35.15,6545.0
2017-07-19 13:55:00,35.15,35.16,35.14,35.16,2940.0,35.15,35.16,35.14,35.16,2940.0
2017-07-19 14:00:00,35.15,35.17,35.15,35.16,10926.0,35.15,35.17,35.15,35.16,10926.0
2017-07-19 14:05:00,35.16,35.18,35.15,35.18,16550.0,35.16,35.18,35.15,35.18,16550.0
2017-07-19 14:10:00,35.18,35.25,35.17,35.23,12166.0,35.18,35.25,35.17,35.23,12166.0
2017-07-19 14:15:00,35.24,35.26,35.22,35.24,50887.0,35.24,35.26,35.22,35.24,50887.0
2017-07-19 14:20:00,35.23,35.24,35.23,35.24,1230.0,35.23,35.24,35.23,35.24,1230.0
2017-07-19 14:25:00,35.24,35.24,35.21,35.23,10399.0,35.24,35.24,35.21,35.23,10399.0
2017-07-19 14:30:00,35.23,35.23,35.22,35.23,5300.0,35.23,35.23,35.22,35.23,5300.0
2017-07-19 14:35:00,35.23,35.23,35.22,35.23,6940.0,35.23,35.23,35.22,35.23,6940.0
2017-07-19 14:40:00,35.23,35.24,35.23,35.23,2910.0,35.23,35.24,35.23,35.23,2910.0
2017-07-19 14:45:00,35.24,35.25,35.23,35.25,26549.0,35.24,35.25,35.23,35.25,26549.0
2017-07-19 14:50:00,35.25,35.26,35.24,35.25,44539.0,35.25,35.26,35.24,35.25,44539.0
2017-07-19 14:55:00,35.25,35.27,35.24,35.27,32951.0,35.25,35.27,35.24,35.27,32951.0
2017-07-19 15:00:00,35.28,35.33,35.28,35.33,33023.0,35.28,35.33,35.28,35.33,33023.0
2017-07-19 15:05:00,35.34,35.36,35.33,35.34,13835.0,35.34,35.36,35.33,35.34,13835.0
2017-07-19 15:10:00,35.33,35.34,35.33,35.34,4768.0,35.33,35.34,35.33,35.34,4768.0
2017-07-19 15:15:00,35.34,35.34,35.32,35.33,16283.0,35.34,35.34,35.32,35.33,16283.0
2017-07-19 15:20:00,35.33,35.34,35.32,35.34,24512.0,35.33,35.34,35.32,35.34,24512.0
2017-07-19 15:25:00,35.33,35.39,35.33,35.38,109948.0,35.33,35.39,35.33,35.38,109948.0
2017-07-19 15:30:00,35.38,35.4,35.35,35.39,44688.0,35.38,35.4,35.35,35.39,44688.0
2017-07-19 15:35:00,35.39,35.39,35.36,35.38,28075.0,35.39,35.39,35.36,35.38,28075.0
2017-07-19 15:40:00,35.37,35.38,35.3,35.31,29957.0,35.37,35.38,35.3,35.31,29957.0
2017-07-19 15:45:00,35.32,35.35,35.31,35.33,55958.0,35.32,35.35,35.31,35.33,55958.0
2017-07-19 15:50:00,35.33,35.33,35.28,35.31,39712.0,35.33,35.33,35.28,35.31,39712.0
2017-07-19 15:55:00,35.31,35.32,35.3,35.31,80406.0,35.31,35.32,35.3,35.31,80406.0
2017-07-20 09:30:00,35.31,35.31,35.12,35.13,21918.0,35.31,35.31,35.12,35.13,21918.0
2017-07-20 09:35:00,35.16,35.18,34.95,34.95,9595.0,35.16,35.18,34.95,34.95,9595.0
2017-07-20 09:40:00,34.98,34.99,34.84,34.89,8468.0,34.98,34.99,34.84,34.89,8468.0
2017-07-20 09:45:00,34.89,34.91,34.81,34.86,26342.0,34.89,34.91,34.81,34.86,26342.0
2017-07-20 09:50:00,34.85,34.89,34.81,34.88,32799.0,34.85,34.89,34.81,34.88,32799.0
2017-07-20 09:55:00,34.87,34.94,34.85,34.9,18742.0,34.87,34.94,34.85,34.9,18742.0
2017-07-20 10:00:00,34.91,35.0,34.89,35.0,35037.0,34.91,35.0,34.89,35.0,35037.0
2017-07-20 10:05:00,34.99,34.99,34.98,34.99,2141.0,34.99,34.99,34.98,34.99,2141.0
2017-07-20 10:10:00,34.98,34.99,34.93,34.95,5313.0,34.98,34.99,34.93,34.95,5313.0
2017-07-20 10:15:00,34.96,34.97,34.88,34.92,8555.0,34.96,34.97,34.88,34.92,8555.0
2017-07-20 10:20:00,34.92,34.92,34.87,34.87,14541.0,34.92,34.92,34.87,34.87,14541.0
2017-07-20 10:25:00,34.86,34.86,34.82,34.83,18787.0,34.86,34.86,34.82,34.83,18787.0
2017-07-20 10:30:00,34.83,34.84,34.75,34.76,50329.0,34.83,34.84,34.75,34.76,50329.0
2017-07-20 10:35:00,34.76,34.83,34.75,34.83,24547.0,34.76,34.83,34.75,34.83,24547.0
2017-07-20 10:40:00,34.83,34.96,34.81,34.95,7963.0,34.83,34.96,34.81,34.95,7963.0
2017-07-20 10:45:00,34.94,35.01,34.92,35.01,5415.0,34.94,35.01,34.92,35.01,5415.0
2017-07-20 10:50:00,35.0,35.0,34.96,34.99,4857.0,35.0,35.0,34.96,34.99,4857.0
2017-07-20 10:55:00,34.99,35.04,34.99,35.02,3500.0,34.99,35.04,34.99,35.02,3500.0
2017-07-20 11:00:00,35.02,35.03,34.96,35.0,40083.0,35.02,35.03,34.96,35.0,40083.0
2017-07-20 11:05:00,35.0,35.02,34.99,35.0,19532.0,35.0,35.02,34.99,35.0,19532.0
2017-07-20 11:10:00,35.0,35.06,35.0,35.05,7394.0,35.0,35.06,35.0,35.05,7394.0
2017-07-20 11:15:00,35.05,35.06,34.98,34.99,21876.0,35.05,35.06,34.98,34.99,21876.0
2017-07-20 11:20:00,34.99,35.01,34.98,35.0,10878.0,34.99,35.01,34.98,35.0,10878.0
2017-07-20 11:25:00,34.99,35.0,34.97,34.99,3911.0,34.99,35.0,34.97,34.99,3911.0
2017-07-20 11:30:00,34.98,35.01,34.95,34.98,23521.0,34.98,35.01,34.95,34.98,23521.0
2017-07-20 11:35:00,34.98,35.03,34.97,35.03,36591.0,34.98,35.03,34.97,35.03,36591.0
2017-07-20 11:40:00,35.04,35.09,35.02,35.07,4589.0,35.04,35.09,35.02,35.07,4589.0
2017-07-20 11:45:00,35.08,35.11,35.05,35.06,12745.0,35.08,35.11,35.05,35.06,12745.0
2017-07-20 11:50:00,35.07,35.08,35.05,35.08,11731.0,35.07,35.08,35.05,35.08,11731.0
2017-07-20 11:55:00,35.08,35.09,35.07,35.09,1560.0,35.08,35.09,35.07,35.09,1560.0
2017-07-20 12:00:00,35.08,35.1,35.07,35.1,3400.0,35.08,35.1,35.07,35.1,3400.0
2017-07-20 12:05:00,35.1,35.1,35.08,35.08,3800.0,35.1,35.1,35.08,35.08,3800.0
2017-07-20 12:10:00,35.08,35.1,35.08,35.1,5900.0,35.08,35.1,35.08,35.1,5900.0
2017-07-20 12:15:00,35.1,35.12,35.09,35.11,30854.0,35.1,35.12,35.09,35.11,30854.0
2017-07-20 12:20:00,35.11,35.12,35.08,35.08,16320.0,35.11,35.12,35.08,35.08,16320.0
2017-07-20 12:25:00,35.09,35.1,35.08,35.08,6660.0,35.09,35.1,35.08,35.08,6660.0
2017-07-20 12:30:00,35.08,35.09,35.07,35.09,10910.0,35.08,35.09,35.07,35.09,10910.0
2017-07-20 12:35:00,35.09,35.1,35.09,35.1,2025.0,35.09,35.1,35.09,35.1,2025.0
2017-07-20 12:40:00,35.1,35.1,35.09,35.1,6329.0,35.1,35.1,35.09,35.1,6329.0
2017-07-20 12:45:00,35.09,35.1,35.09,35.1,4600.0,35.09,35.1,35.09,35.1,4600.0
2017-07-20 12:50:00,35.1,35.1,35.05,35.05,9833.0,35.1,35.1,35.05,35.05,9833.0
2017-07-20 12:55:00,35.05,35.05,35.04,35.04,4100.0,35.05,35.05,35.04,35.04,4100.0
2017-07-20 13:00:00,35.05,35.05,35.01,35.03,13799.0,35.05,35.05,35.01,35.03,13799.0
2017-07-20 13:05:00,35.05,35.06,35.04,35.05,15158.0,35.05,35.06,35.04,35.05,15158.0
2017-07-20 13:10:00,35.05,35.05,35.05,35.05,1000.0,35.05,35.05,35.05,35.05,1000.0
2017-07-20 13:15:00,35.05,35.08,35.05,35.07,2600.0,35.05,35.08,35.05,35.07,2600.0
2017-07-20 13:20:00,35.07,35.07,35.03,35.04,4350.0,35.07,35.07,35.03,35.04,4350.0
2017-07-20 13:25:00,35.05,35.06,35.05,35.05,700.0,35.05,35.06,35.05,35.05,700.0
2017-07-20 13:30:00,35.05,35.07,35.03,35.07,7600.0,35.05,35.07,35.03,35.07,7600.0
2017-07-20 13:35:00,35.08,35.08,35.06,35.06,2100.0,35.08,35.08,35.06,35.06,2100.0
2017-07-20 13:40:00,35.07,35.08,35.06,35.08,2435.0,35.07,35.08,35.06,35.08,2435.0
2017-07-20 13:45:00,35.07,35.09,35.07,35.09,38171.0,35.07,35.09,35.07,35.09,38171.0
2017-07-20 13:50:00,35.09,35.13,35.08,35.13,24816.0,35.09,35.13,35.08,35.13,24816.0
2017-07-20 13:55:00,35.13,35.15,35.13,35.14,7739.0,35.13,35.15,35.13,35.14,7739.0
2017-07-20 14:00:00,35.14,35.17,35.13,35.15,49603.0,35.14,35.17,35.13,35.15,49603.0
2017-07-20 14:05:00,35.15,35.15,35.08,35.1,27255.0,35.15,35.15,35.08,35.1,27255.0
2017-07-20 14:10:00,35.1,35.11,35.09,35.11,29600.0,35.1,35.11,35.09,35.11,29600.0
2017-07-20 14:15:00,35.11,35.12,35.05,35.05,12892.0,35.11,35.12,35.05,35.05,12892.0
2017-07-20 14:20:00,35.05,35.08,35.05,35.07,18541.0,35.05,35.08,35.05,35.07,18541.0
2017-07-20 14:25:00,35.08,35.08,35.04,35.05,35462.0,35.08,35.08,35.04,35.05,35462.0
2017-07-20 14:30:00,35.04,35.04,35.02,35.02,5180.0,35.04,35.04,35.02,35.02,5180.0
2017-07-20 14:35:00,35.02,35.03,34.97,34.97,40704.0,35.02,35.03,34.97,34.97,40704.0
2017-07-20 14:40:00,34.98,35.06,34.98,35.05,11997.0,34.98,35.06,34.98,35.05,11997.0
2017-07-20 14:45:00,35.05,35.09,35.04,35.09,20314.0,35.05,35.09,35.04,35.09,20314.0
2017-07-20 14:50:00,35.09,35.11,35.06,35.08,18300.0,35.09,35.11,35.06,35.08,18300.0
2017-07-20 14:55:00,35.09,35.09,35.08,35.08,1475.0,35.09,35.09,35.08,35.08,1475.0
2017-07-20 15:00:00,35.08,35.1,35.07,35.09,12115.0,35.08,35.1,35.07,35.09,12115.0
2017-07-20 15:05:00,35.09,35.13,35.09,35.13,26600.0,35.09,35.13,35.09,35.13,26600.0
2017-07-20 15:10:00,35.13,35.14,35.12,35.12,15786.0,35.13,35.14,35.12,35.12,15786.0
2017-07-20 15:15:00,35.12,35.12,35.08,35.1,16030.0,35.12,35.12,35.08,35.1,16030.0
2017-07-20 15:20:00,35.1,35.11,35.09,35.1,14240.0,35.1,35.11,35.09,35.1,14240.0
2017-07-20 15:25:00,35.1,35.11,35.1,35.1,6900.0,35.1,35.11,35.1,35.1,6900.0
2017-07-20 15:30:00,35.1,35.1,35.06,35.06,26684.0,35.1,35.1,35.06,35.06,26684.0
2017-07-20 15:35:00,35.06,35.08,35.06,35.06,11970.0,35.06,35.08,35.06,35.06,11970.0
2017-07-20 15:40:00,35.06,35.08,35.06,35.07,17177.0,35.06,35.08,35.06,35.07,17177.0
2017-07-20 15:45:00,35.07,35.09,35.04,35.08,34732.0,35.07,35.09,35.04,35.08,34732.0
2017-07-20 15:50:00,35.08,35.1,35.06,35.09,44525.0,35.08,35.1,35.06,35.09,44525.0
2017-07-20 15:55:00,35.09,35.1,35.06,35.08,96083.0,35.09,35.1,35.06,35.08,96083.0
2017-07-21 09:30:00,34.92,35.06,34.91,34.95,12793.0,34.92,35.06,34.91,34.95,12793.0
2017-07-21 09:35:00,34.91,35.03,34.88,34.97,5532.0,34.91,35.03,34.88,34.97,5532.0
2017-07-21 09:40:00,35.0,35.05,34.98,35.02,3200.0,35.0,35.05,34.98,35.02,3200.0
2017-07-21 09:45:00,35.0,35.03,34.97,35.03,10650.0,35.0,35.03,34.97,35.03,10650.0
2017-07-21 09:50:00,35.01,35.04,34.99,35.04,16494.0,35.01,35.04,34.99,35.04,16494.0
2017-07-21 09:55:00,35.04,35.05,35.0,35.01,22160.0,35.04,35.05,35.0,35.01,22160.0
2017-07-21 10:00:00,35.01,35.04,34.97,35.0,18582.0,35.01,35.04,34.97,35.0,18582.0
2017-07-21 10:05:00,34.99,35.03,34.97,35.03,13199.0,34.99,35.03,34.97,35.03,13199.0
2017-07-21 10:10:00,35.03,35.04,34.99,35.02,13820.0,35.03,35.04,34.99,35.02,13820.0
2017-07-21 10:15:00,35.02,35.04,34.93,34.96,14631.0,35.02,35.04,34.93,34.96,14631.0
2017-07-21 10:20:00,34.95,34.99,34.94,34.94,16468.0,34.95,34.99,34.94,34.94,16468.0
2017-07-21 10:25:00,34.94,34.99,34.94,34.95,19957.0,34.94,34.99,34.94,34.95,19957.0
2017-07-21 10:30:00,34.95,34.98,34.93,34.97,15288.0,34.95,34.98,34.93,34.97,15288.0
2017-07-21 10:35:00,34.97,35.0,34.96,34.97,17037.0,34.97,35.0,34.96,34.97,17037.0
2017-07-21 10:40:00,34.96,34.97,34.93,34.96,17711.0,34.96,34.97,34.93,34.96,17711.0
2017-07-21 10:45:00,34.95,34.97,34.94,34.95,22123.0,34.95,34.97,34.94,34.95,22123.0
2017-07-21 10:50:00,34.96,34.96,34.91,34.93,14510.0,34.96,34.96,34.91,34.93,14510.0
2017-07-21 10:55:00,34.93,34.94,34.89,34.93,14553.0,34.93,34.94,34.89,34.93,14553.0
2017-07-21 11:00:00,34.92,34.93,34.86,34.87,17551.0,34.92,34.93,34.86,34.87,17551.0
2017-07-21 11:05:00,34.87,34.91,34.82,34.9,34352.0,34.87,34.91,34.82,34.9,34352.0
2017-07-21 11:10:00,34.89,34.89,34.84,34.86,16050.0,34.89,34.89,34.84,34.86,16050.0
2017-07-21 11:15:00,34.85,34.92,34.84,34.91,17671.0,34.85,34.92,34.84,34.91,17671.0
2017-07-21 11:20:00,34.91,34.92,34.85,34.85,46964.0,34.91,34.92,34.85,34.85,46964.0
2017-07-21 11:25:00,34.86,34.86,34.83,34.86,44656.0,34.86,34.86,34.83,34.86,44656.0
2017-07-21 11:30:00,34.86,34.92,34.86,34.9,25300.0,34.86,34.92,34.86,34.9,25300.0
2017-07-21 11:35:00,34.91,34.91,34.87,34.87,15602.0,34.91,34.91,34.87,34.87,15602.0
2017-07-21 11:40:00,34.86,34.9,34.86,34.9,12258.0,34.86,34.9,34.86,34.9,12258.0
2017-07-21 11:45:00,34.9,34.91,34.88,34.9,39044.0,34.9,34.91,34.88,34.9,39044.0
2017-07-21 11:50:00,34.89,34.9,34.88,34.89,8504.0,34.89,34.9,34.88,34.89,8504.0
2017-07-21 11:55:00,34.89,34.98,34.88,34.98,40623.0,34.89,34.98,34.88,34.98,40623.0
2017-07-21 12:00:00,34.98,34.99,34.97,34.98,5840.0,34.98,34.99,34.97,34.98,5840.0
2017-07-21 12:05:00,34.98,35.0,34.98,35.0,4136.0,34.98,35.0,34.98,35.0,4136.0
2017-07-21 12:10:00,35.0,35.0,34.97,34.98,8589.0,35.0,35.0,34.97,34.98,8589.0
2017-07-21 12:15:00,34.98,34.99,34.95,34.95,9052.0,34.98,34.99,34.95,34.95,9052.0
2017-07-21 12:20:00,34.95,34.98,34.95,34.98,9483.0,34.95,34.98,34.95,34.98,9483.0
2017-07-21 12:25:00,34.98,35.0,34.97,34.99,13634.0,34.98,35.0,34.97,34.99,13634.0
2017-07-21 12:30:00,34.99,35.03,34.99,35.02,17517.0,34.99,35.03,34.99,35.02,17517.0
2017-07-21 12:35:00,35.02,35.03,34.99,35.0,17484.0,35.02,35.03,34.99,35.0,17484.0
2017-07-21 12:40:00,35.01,35.01,34.99,35.01,15003.0,35.01,35.01,34.99,35.01,15003.0
2017-07-21 12:45:00,35.01,35.01,34.98,34.99,11003.0,35.01,35.01,34.98,34.99,11003.0
2017-07-21 12:50:00,34.99,35.0,34.99,34.99,2200.0,34.99,35.0,34.99,34.99,2200.0
2017-07-21 12:55:00,34.99,35.1,34.99,35.1,54661.0,34.99,35.1,34.99,35.1,54661.0
2017-07-21 13:00:00,35.09,35.1,35.06,35.07,30674.0,35.09,35.1,35.06,35.07,30674.0
2017-07-21 13:05:00,35.06,35.07,35.03,35.03,11533.0,35.06,35.07,35.03,35.03,11533.0
2017-07-21 13:10:00,35.04,35.06,35.02,35.05,6888.0,35.04,35.06,35.02,35.05,6888.0
2017-07-21 13:15:00,35.04,35.06,35.04,35.04,3950.0,35.04,35.06,35.04,35.04,3950.0
2017-07-21 13:20:00,35.03,35.05,35.03,35.05,2460.0,35.03,35.05,35.03,35.05,2460.0
2017-07-21 13:25:00,35.04,35.05,35.01,35.03,7161.0,35.04,35.05,35.01,35.03,7161.0
2017-07-21 13:30:00,35.02,35.03,34.99,34.99,9161.0,35.02,35.03,34.99,34.99,9161.0
2017-07-21 13:35:00,34.99,34.99,34.96,34.96,2500.0,34.99,34.99,34.96,34.96,2500.0
2017-07-21 13:40:00,34.95,34.97,34.95,34.97,4341.0,34.95,34.97,34.95,34.97,4341.0
2017-07-21 13:45:00,34.97,34.99,34.96,34.98,6139.0,34.97,34.99,34.96,34.98,6139.0
2017-07-21 13:50:00,34.98,35.0,34.98,35.0,4808.0,34.98,35.0,34.98,35.0,4808.0
2017-07-21 13:55:00,35.0,35.02,35.0,35.01,5264.0,35.0,35.02,35.0,35.01,5264.0
2017-07-21 14:00:00,35.0,35.0,34.96,34.96,8820.0,35.0,35.0,34.96,34.96,8820.0
2017-07-21 14:05:00,34.97,34.98,34.96,34.97,6800.0,34.97,34.98,34.96,34.97,6800.0
2017-07-21 14:10:00,34.97,34.97,34.95,34.95,6122.0,34.97,34.97,34.95,34.95,6122.0
2017-07-21 14:15:00,34.95,34.96,34.92,34.93,17313.0,34.95,34.96,34.92,34.93,17313.0
2017-07-21 14:20:00,34.94,34.98,34.92,34.96,20730.0,34.94,34.98,34.92,34.96,20730.0
2017-07-21 14:25:00,34.97,34.99,34.97,34.99,4199.0,34.97,34.99,34.97,34.99,4199.0
2017-07-21 14:30:00,34.98,35.03,34.98,35.02,8362.0,34.98,35.03,34.98,35.02,8362.0
2017-07-21 14:35:00,35.02,35.03,34.98,35.0,12153.0,35.02,35.03,34.98,35.0,12153.0
2017-07-21 14:40:00,34.99,35.0,34.99,34.99,9183.0,34.99,35.0,34.99,34.99,9183.0
2017-07-21 14:45:00,35.0,35.0,34.99,35.0,3885.0,35.0,35.0,34.99,35.0,3885.0
2017-07-21 14:50:00,35.0,35.0,34.99,35.0,4000.0,35.0,35.0,34.99,35.0,4000.0
2017-07-21 14:55:00,34.99,35.0,34.98,34.98,6555.0,34.99,35.0,34.98,34.98,6555.0
2017-07-21 15:00:00,34.98,35.0,34.98,35.0,5890.0,34.98,35.0,34.98,35.0,5890.0
2017-07-21 15:05:00,35.0,35.0,34.99,35.0,11997.0,35.0,35.0,34.99,35.0,11997.0
2017-07-21 15:10:00,35.0,35.0,34.98,34.99,10669.0,35.0,35.0,34.98,34.99,10669.0
2017-07-21 15:15:00,34.98,35.0,34.98,35.0,3270.0,34.98,35.0,34.98,35.0,3270.0
2017-07-21 15:20:00,35.0,35.0,34.97,34.99,11668.0,35.0,35.0,34.97,34.99,11668.0
2017-07-21 15:25:00,34.99,35.02,34.99,35.0,18944.0,34.99,35.02,34.99,35.0,18944.0
2017-07-21 15:30:00,35.01,35.01,34.99,35.0,63400.0,35.01,35.01,34.99,35.0,63400.0
2017-07-21 15:35:00,35.0,35.0,34.97,34.98,15213.0,35.0,35.0,34.97,34.98,15213.0
2017-07-21 15:40:00,34.99,34.99,34.98,34.98,11367.0,34.99,34.99,34.98,34.98,11367.0
2017-07-21 15:45:00,34.98,34.99,34.97,34.99,29349.0,34.98,34.99,34.97,34.99,29349.0
2017-07-21 15:50:00,34.99,35.03,34.98,34.98,86474.0,34.99,35.03,34.98,34.98,86474.0
2017-07-21 15:55:00,34.98,34.99,34.96,34.97,106436.0,34.98,34.99,34.96,34.97,106436.0
2017-07-24 09:30:00,34.98,35.03,34.87,34.97,26076.0,34.98,35.03,34.87,34.97,26076.0
2017-07-24 09:35:00,34.96,35.03,34.87,34.88,50523.0,34.96,35.03,34.87,34.88,50523.0
2017-07-24 09:40:00,34.85,34.91,34.84,34.9,14004.0,34.85,34.91,34.84,34.9,14004.0
2017-07-24 09:45:00,34.9,34.94,34.86,34.86,22700.0,34.9,34.94,34.86,34.86,22700.0
2017-07-24 09:50:00,34.87,34.92,34.76,34.92,21514.0,34.87,34.92,34.76,34.92,21514.0
2017-07-24 09:55:00,34.93,34.94,34.84,34.88,15520.0,34.93,34.94,34.84,34.88,15520.0
2017-07-24 10:00:00,34.87,34.89,34.85,34.87,10800.0,34.87,34.89,34.85,34.87,10800.0
2017-07-24 10:05:00,34.87,34.93,34.83,34.91,14945.0,34.87,34.93,34.83,34.91,14945.0
2017-07-24 10:10:00,34.92,34.98,34.88,34.89,29678.0,34.92,34.98,34.88,34.89,29678.0
2017-07-24 10:15:00,34.88,34.89,34.84,34.88,16135.0,34.88,34.89,34.84,34.88,16135.0
2017-07-24 10:20:00,34.88,34.9,34.82,34.86,14249.0,34.88,34.9,34.82,34.86,14249.0
2017-07-24 10:25:00,34.86,34.88,34.82,34.88,9522.0,34.86,34.88,34.82,34.88,9522.0
2017-07-24 10:30:00,34.87,34.89,34.83,34.83,14942.0,34.87,34.89,34.83,34.83,14942.0
2017-07-24 10:35:00,34.84,34.86,34.8,34.84,12350.0,34.84,34.86,34.8,34.84,12350.0
2017-07-24 10:40:00,34.84,34.91,34.83,34.91,9150.0,34.84,34.91,34.83,34.91,9150.0
2017-07-24 10:45:00,34.91,34.92,34.83,34.85,15446.0,34.91,34.92,34.83,34.85,15446.0
2017-07-24 10:50:00,34.86,34.92,34.84,34.84,13904.0,34.86,34.92,34.84,34.84,13904.0
2017-07-24 10:55:00,34.85,34.91,34.83,34.91,17610.0,34.85,34.91,34.83,34.91,17610.0
2017-07-24 11:00:00,34.91,34.91,34.86,34.89,12120.0,34.91,34.91,34.86,34.89,12120.0
2017-07-24 11:05:00,34.89,34.94,34.87,34.94,21900.0,34.89,34.94,34.87,34.94,21900.0
2017-07-24 11:10:00,34.95,34.96,34.85,34.89,20356.0,34.95,34.96,34.85,34.89,20356.0
2017-07-24 11:15:00,34.89,34.93,34.88,34.91,45157.0,34.89,34.93,34.88,34.91,45157.0
2017-07-24 11:20:00,34.91,34.91,34.84,34.88,29223.0,34.91,34.91,34.84,34.88,29223.0
2017-07-24 11:25:00,34.89,34.9,34.85,34.87,17091.0,34.89,34.9,34.85,34.87,17091.0
2017-07-24 11:30:00,34.87,34.9,34.86,34.89,27516.0,34.87,34.9,34.86,34.89,27516.0
2017-07-24 11:35:00,34.89,34.9,34.88,34.89,15417.0,34.89,34.9,34.88,34.89,15417.0
2017-07-24 11:40:00,34.89,34.9,34.87,34.89,18926.0,34.89,34.9,34.87,34.89,18926.0
2017-07-24 11:45:00,34.89,34.9,34.87,34.88,12788.0,34.89,34.9,34.87,34.88,12788.0
2017-07-24 11:50:00,34.88,34.91,34.88,34.9,84794.0,34.88,34.91,34.88,34.9,84794.0
2017-07-24 11:55:00,34.9,34.9,34.83,34.85,21652.0,34.9,34.9,34.83,34.85,21652.0
2017-07-24 12:00:00,34.85,34.9,34.84,34.86,15056.0,34.85,34.9,34.84,34.86,15056.0
2017-07-24 12:05:00,34.87,34.9,34.86,34.87,15608.0,34.87,34.9,34.86,34.87,15608.0
2017-07-24 12:10:00,34.88,34.9,34.87,34.88,16159.0,34.88,34.9,34.87,34.88,16159.0
2017-07-24 12:15:00,34.87,34.9,34.86,34.86,14693.0,34.87,34.9,34.86,34.86,14693.0
2017-07-24 12:20:00,34.87,34.9,34.86,34.89,14603.0,34.87,34.9,34.86,34.89,14603.0
2017-07-24 12:25:00,34.88,34.89,34.85,34.88,10947.0,34.88,34.89,34.85,34.88,10947.0
2017-07-24 12:30:00,34.87,34.9,34.86,34.88,6300.0,34.87,34.9,34.86,34.88,6300.0
2017-07-24 12:35:00,34.88,34.9,34.87,34.9,12607.0,34.88,34.9,34.87,34.9,12607.0
2017-07-24 12:40:00,34.9,34.9,34.87,34.89,18971.0,34.9,34.9,34.87,34.89,18971.0
2017-07-24 12:45:00,34.88,34.89,34.86,34.86,11572.0,34.88,34.89,34.86,34.86,11572.0
2017-07-24 12:50:00,34.88,34.9,34.87,34.88,18179.0,34.88,34.9,34.87,34.88,18179.0
2017-07-24 12:55:00,34.88,34.9,34.86,34.88,25307.0,34.88,34.9,34.86,34.88,25307.0
2017-07-24 13:00:00,34.88,34.89,34.87,34.89,17330.0,34.88,34.89,34.87,34.89,17330.0
2017-07-24 13:05:00,34.89,34.89,34.87,34.89,23439.0,34.89,34.89,34.87,34.89,23439.0
2017-07-24 13:10:00,34.88,34.89,34.86,34.87,17240.0,34.88,34.89,34.86,34.87,17240.0
2017-07-24 13:15:00,34.86,34.88,34.83,34.84,43984.0,34.86,34.88,34.83,34.84,43984.0
2017-07-24 13:20:00,34.84,34.85,34.81,34.82,23794.0,34.84,34.85,34.81,34.82,23794.0
2017-07-24 13:25:00,34.82,34.87,34.81,34.87,14376.0,34.82,34.87,34.81,34.87,14376.0
2017-07-24 13:30:00,34.87,34.89,34.85,34.86,22438.0,34.87,34.89,34.85,34.86,22438.0
2017-07-24 13:35:00,34.86,34.88,34.85,34.87,48478.0,34.86,34.88,34.85,34.87,48478.0
2017-07-24 13:40:00,34.87,34.89,34.86,34.89,109416.0,34.87,34.89,34.86,34.89,109416.0
2017-07-24 13:45:00,34.88,34.9,34.85,34.9,89414.0,34.88,34.9,34.85,34.9,89414.0
2017-07-24 13:50:00,34.9,34.9,34.88,34.89,35313.0,34.9,34.9,34.88,34.89,35313.0
2017-07-24 13:55:00,34.89,34.95,34.88,34.92,62554.0,34.89,34.95,34.88,34.92,62554.0
2017-07-24 14:00:00,34.9,34.95,34.89,34.94,17835.0,34.9,34.95,34.89,34.94,17835.0
2017-07-24 14:05:00,34.92,35.03,34.92,34.98,41730.0,34.92,35.03,34.92,34.98,41730.0
2017-07-24 14:10:00,34.97,35.04,34.95,34.98,46848.0,34.97,35.04,34.95,34.98,46848.0
2017-07-24 14:15:00,34.98,35.01,34.95,35.0,27261.0,34.98,35.01,34.95,35.0,27261.0
2017-07-24 14:20:00,34.99,35.01,34.96,34.97,45920.0,34.99,35.01,34.96,34.97,45920.0
2017-07-24 14:25:00,34.97,34.98,34.89,34.94,139278.0,34.97,34.98,34.89,34.94,139278.0
2017-07-24 14:30:00,34.92,34.98,34.92,34.98,39948.0,34.92,34.98,34.92,34.98,39948.0
2017-07-24 14:35:00,34.97,34.99,34.97,34.99,32089.0,34.97,34.99,34.97,34.99,32089.0
2017-07-24 14:40:00,34.98,34.99,34.9,34.92,71160.0,34.98,34.99,34.9,34.92,71160.0
2017-07-24 14:45:00,34.93,34.95,34.9,34.93,47671.0,34.93,34.95,34.9,34.93,47671.0
2017-07-24 14:50:00,34.92,34.97,34.91,34.92,39755.0,34.92,34.97,34.91,34.92,39755.0
2017-07-24 14:55:00,34.93,34.97,34.91,34.92,63485.0,34.93,34.97,34.91,34.92,63485.0
2017-07-24 15:00:00,34.93,34.98,34.91,34.98,38614.0,34.93,34.98,34.91,34.98,38614.0
2017-07-24 15:05:00,34.98,35.05,34.96,35.01,36473.0,34.98,35.05,34.96,35.01,36473.0
2017-07-24 15:10:00,35.01,35.1,34.97,35.05,74224.0,35.01,35.1,34.97,35.05,74224.0
2017-07-24 15:15:00,35.05,35.06,35.02,35.05,54417.0,35.05,35.06,35.02,35.05,54417.0
2017-07-24 15:20:00,35.04,35.06,35.02,35.06,101849.0,35.04,35.06,35.02,35.06,101849.0
2017-07-24 15:25:00,35.05,35.08,35.04,35.07,58536.0,35.05,35.08,35.04,35.07,58536.0
2017-07-24 15:30:00,35.06,35.08,35.05,35.05,45450.0,35.06,35.08,35.05,35.05,45450.0
2017-07-24 15:35:00,35.06,35.1,35.05,35.08,69379.0,35.06,35.1,35.05,35.08,69379.0
2017-07-24 15:40:00,35.08,35.08,34.97,35.02,146586.0,35.08,35.08,34.97,35.02,146586.0
2017-07-24 15:45:00,34.98,35.03,34.89,35.02,191099.0,34.98,35.03,34.89,35.02,191099.0
2017-07-24 15:50:00,35.03,35.08,35.02,35.06,191991.0,35.03,35.08,35.02,35.06,191991.0
2017-07-24 15:55:00,35.07,35.1,35.0,35.07,195276.0,35.07,35.1,35.0,35.07,195276.0
2017-07-25 09:30:00,35.49,35.99,35.26,35.91,94419.0,35.49,35.99,35.26,35.91,94419.0
2017-07-25 09:35:00,35.95,35.97,35.5,35.9,90767.0,35.95,35.97,35.5,35.9,90767.0
2017-07-25 09:40:00,35.88,35.93,35.55,35.91,70361.0,35.88,35.93,35.55,35.91,70361.0
2017-07-25 09:45:00,35.9,36.14,35.75,36.14,103199.0,35.9,36.14,35.75,36.14,103199.0
2017-07-25 09:50:00,36.13,36.24,36.03,36.05,91979.0,36.13,36.24,36.03,36.05,91979.0
2017-07-25 09:55:00,36.07,36.21,35.99,36.11,54185.0,36.07,36.21,35.99,36.11,54185.0
2017-07-25 10:00:00,36.13,36.29,36.13,36.26,76350.0,36.13,36.29,36.13,36.26,76350.0
2017-07-25 10:05:00,36.26,36.37,36.24,36.31,57962.0,36.26,36.37,36.24,36.31,57962.0
2017-07-25 10:10:00,36.32,36.47,36.28,36.45,84788.0,36.32,36.47,36.28,36.45,84788.0
2017-07-25 10:15:00,36.47,36.54,36.34,36.53,71415.0,36.47,36.54,36.34,36.53,71415.0
2017-07-25 10:20:00,36.53,36.64,36.51,36.52,46857.0,36.53,36.64,36.51,36.52,46857.0
2017-07-25 10:25:00,36.53,36.55,36.39,36.41,53048.0,36.53,36.55,36.39,36.41,53048.0
2017-07-25 10:30:00,36.41,36.43,36.27,36.31,86324.0,36.41,36.43,36.27,36.31,86324.0
2017-07-25 10:35:00,36.31,36.38,36.27,36.32,32183.0,36.31,36.38,36.27,36.32,32183.0
2017-07-25 10:40:00,36.31,36.36,36.28,36.35,51426.0,36.31,36.36,36.28,36.35,51426.0
2017-07-25 10:45:00,36.35,36.36,36.29,36.33,48796.0,36.35,36.36,36.29,36.33,48796.0
2017-07-25 10:50:00,36.33,36.38,36.3,36.33,34007.0,36.33,36.38,36.3,36.33,34007.0
2017-07-25 10:55:00,36.33,36.35,36.24,36.28,78501.0,36.33,36.35,36.24,36.28,78501.0
2017-07-25 11:00:00,36.29,36.38,36.25,36.38,63557.0,36.29,36.38,36.25,36.38,63557.0
2017-07-25 11:05:00,36.37,36.37,36.25,36.3,40031.0,36.37,36.37,36.25,36.3,40031.0
2017-07-25 11:10:00,36.3,36.45,36.25,36.45,44255.0,36.3,36.45,36.25,36.45,44255.0
2017-07-25 11:15:00,36.44,36.48,36.34,36.43,69638.0,36.44,36.48,36.34,36.43,69638.0
2017-07-25 11:20:00,36.44,36.49,36.38,36.43,55938.0,36.44,36.49,36.38,36.43,55938.0
2017-07-25 11:25:00,36.44,36.47,36.44,36.45,31505.0,36.44,36.47,36.44,36.45,31505.0
2017-07-25 11:30:00,36.45,36.47,36.35,36.47,34823.0,36.45,36.47,36.35,36.47,34823.0
2017-07-25 11:35:00,36.46,36.49,36.41,36.42,41686.0,36.46,36.49,36.41,36.42,41686.0
2017-07-25 11:40:00,36.43,36.45,36.35,36.4,26409.0,36.43,36.45,36.35,36.4,26409.0
2017-07-25 11:45:00,36.41,36.45,36.36,36.44,24540.0,36.41,36.45,36.36,36.44,24540.0
2017-07-25 11:50:00,36.45,36.66,36.43,36.64,170500.0,36.45,36.66,36.43,36.64,170500.0
2017-07-25 11:55:00,36.64,36.79,36.62,36.7,118673.0,36.64,36.79,36.62,36.7,118673.0
2017-07-25 12:00:00,36.71,36.73,36.58,36.59,78371.0,36.71,36.73,36.58,36.59,78371.0
2017-07-25 12:05:00,36.58,36.6,36.53,36.59,51192.0,36.58,36.6,36.53,36.59,51192.0
2017-07-25 12:10:00,36.59,36.6,36.52,36.56,28086.0,36.59,36.6,36.52,36.56,28086.0
2017-07-25 12:15:00,36.56,36.65,36.55,36.61,61826.0,36.56,36.65,36.55,36.61,61826.0
2017-07-25 12:20:00,36.61,36.7,36.61,36.67,40553.0,36.61,36.7,36.61,36.67,40553.0
2017-07-25 12:25:00,36.67,36.69,36.67,36.68,21134.0,36.67,36.69,36.67,36.68,21134.0
2017-07-25 12:30:00,36.69,36.7,36.6,36.62,41416.0,36.69,36.7,36.6,36.62,41416.0
2017-07-25 12:35:00,36.63,36.67,36.63,36.63,21568.0,36.63,36.67,36.63,36.63,21568.0
2017-07-25 12:40:00,36.62,36.71,36.62,36.67,36112.0,36.62,36.71,36.62,36.67,36112.0
2017-07-25 12:45:00,36.66,36.7,36.6,36.64,47138.0,36.66,36.7,36.6,36.64,47138.0
2017-07-25 12:50:00,36.64,36.7,36.58,36.58,56660.0,36.64,36.7,36.58,36.58,56660.0
2017-07-25 12:55:00,36.59,36.64,36.59,36.59,20662.0,36.59,36.64,36.59,36.59,20662.0
2017-07-25 13:00:00,36.6,36.67,36.6,36.62,27463.0,36.6,36.67,36.6,36.62,27463.0
2017-07-25 13:05:00,36.62,36.64,36.52,36.54,38780.0,36.62,36.64,36.52,36.54,38780.0
2017-07-25 13:10:00,36.54,36.55,36.38,36.45,59650.0,36.54,36.55,36.38,36.45,59650.0
2017-07-25 13:15:00,36.45,36.46,36.43,36.44,19051.0,36.45,36.46,36.43,36.44,19051.0
2017-07-25 13:20:00,36.43,36.59,36.33,36.59,67052.0,36.43,36.59,36.33,36.59,67052.0
2017-07-25 13:25:00,36.59,36.67,36.56,36.67,27047.0,36.59,36.67,36.56,36.67,27047.0
2017-07-25 13:30:00,36.67,36.71,36.64,36.65,30723.0,36.67,36.71,36.64,36.65,30723.0
2017-07-25 13:35:00,36.66,36.74,36.62,36.74,40732.0,36.66,36.74,36.62,36.74,40732.0
2017-07-25 13:40:00,36.73,36.84,36.73,36.82,40376.0,36.73,36.84,36.73,36.82,40376.0
2017-07-25 13:45:00,36.81,36.81,36.73,36.73,19253.0,36.81,36.81,36.73,36.73,19253.0
2017-07-25 13:50:00,36.74,36.76,36.67,36.69,23965.0,36.74,36.76,36.67,36.69,23965.0
2017-07-25 13:55:00,36.69,36.76,36.68,36.76,34620.0,36.69,36.76,36.68,36.76,34620.0
2017-07-25 14:00:00,36.76,36.78,36.72,36.73,30458.0,36.76,36.78,36.72,36.73,30458.0
2017-07-25 14:05:00,36.73,36.75,36.72,36.75,23524.0,36.73,36.75,36.72,36.75,23524.0
2017-07-25 14:10:00,36.75,36.76,36.72,36.75,33731.0,36.75,36.76,36.72,36.75,33731.0
2017-07-25 14:15:00,36.75,36.78,36.72,36.74,27162.0,36.75,36.78,36.72,36.74,27162.0
2017-07-25 14:20:00,36.75,36.75,36.65,36.71,28693.0,36.75,36.75,36.65,36.71,28693.0
2017-07-25 14:25:00,36.7,36.71,36.66,36.7,23037.0,36.7,36.71,36.66,36.7,23037.0
2017-07-25 14:30:00,36.69,36.72,36.62,36.62,37753.0,36.69,36.72,36.62,36.62,37753.0
2017-07-25 14:35:00,36.63,36.68,36.62,36.66,38361.0,36.63,36.68,36.62,36.66,38361.0
2017-07-25 14:40:00,36.67,36.69,36.63,36.68,23021.0,36.67,36.69,36.63,36.68,23021.0
2017-07-25 14:45:00,36.68,36.71,36.61,36.71,32536.0,36.68,36.71,36.61,36.71,32536.0
2017-07-25 14:50:00,36.71,36.73,36.67,36.69,31613.0,36.71,36.73,36.67,36.69,31613.0
2017-07-25 14:55:00,36.69,36.69,36.59,36.61,63683.0,36.69,36.69,36.59,36.61,63683.0
2017-07-25 15:00:00,36.61,36.66,36.6,36.66,35980.0,36.61,36.66,36.6,36.66,35980.0
2017-07-25 15:05:00,36.65,36.68,36.62,36.62,130560.0,36.65,36.68,36.62,36.62,130560.0
2017-07-25 15:10:00,36.63,36.65,36.62,36.65,153137.0,36.63,36.65,36.62,36.65,153137.0
2017-07-25 15:15:00,36.65,36.65,36.59,36.59,53038.0,36.65,36.65,36.59,36.59,53038.0
2017-07-25 15:20:00,36.59,36.61,36.5,36.51,54921.0,36.59,36.61,36.5,36.51,54921.0
2017-07-25 15:25:00,36.51,36.6,36.5,36.59,71571.0,36.51,36.6,36.5,36.59,71571.0
2017-07-25 15:30:00,36.59,36.59,36.58,36.59,28622.0,36.59,36.59,36.58,36.59,28622.0
2017-07-25 15:35:00,36.59,36.62,36.58,36.6,80794.0,36.59,36.62,36.58,36.6,80794.0
2017-07-25 15:40:00,36.6,36.65,36.6,36.65,100471.0,36.6,36.65,36.6,36.65,100471.0
2017-07-25 15:45:00,36.64,36.68,36.59,36.62,166406.0,36.64,36.68,36.59,36.62,166406.0
2017-07-25 15:50:00,36.61,36.66,36.59,36.66,98019.0,36.61,36.66,36.59,36.66,98019.0
2017-07-25 15:55:00,36.66,36.68,36.57,36.65,335811.0,36.66,36.68,36.57,36.65,335811.0
2017-07-26 09:30:00,36.76,36.83,36.7,36.79,42637.0,36.76,36.83,36.7,36.79,42637.0
2017-07-26 09:35:00,36.8,36.96,36.8,36.95,29088.0,36.8,36.96,36.8,36.95,29088.0
2017-07-26 09:40:00,36.95,36.97,36.88,36.91,43265.0,36.95,36.97,36.88,36.91,43265.0
2017-07-26 09:45:00,36.9,36.93,36.88,36.92,41752.0,36.9,36.93,36.88,36.92,41752.0
2017-07-26 09:50:00,36.91,37.0,36.91,36.99,116961.0,36.91,37.0,36.91,36.99,116961.0
2017-07-26 09:55:00,36.99,37.06,36.93,37.05,141780.0,36.99,37.06,36.93,37.05,141780.0
2017-07-26 10:00:00,37.04,37.05,37.03,37.05,63994.0,37.04,37.05,37.03,37.05,63994.0
2017-07-26 10:05:00,37.05,37.25,37.03,37.23,127198.0,37.05,37.25,37.03,37.23,127198.0
2017-07-26 10:10:00,37.23,37.23,37.13,37.2,48980.0,37.23,37.23,37.13,37.2,48980.0
2017-07-26 10:15:00,37.2,37.3,37.18,37.27,33711.0,37.2,37.3,37.18,37.27,33711.0
2017-07-26 10:20:00,37.27,37.33,37.27,37.3,53833.0,37.27,37.33,37.27,37.3,53833.0
2017-07-26 10:25:00,37.29,37.3,37.23,37.23,26822.0,37.29,37.3,37.23,37.23,26822.0
2017-07-26 10:30:00,37.24,37.3,37.23,37.29,73020.0,37.24,37.3,37.23,37.29,73020.0
2017-07-26 10:35:00,37.29,37.31,37.14,37.2,63211.0,37.29,37.31,37.14,37.2,63211.0
2017-07-26 10:40:00,37.22,37.28,37.17,37.17,84869.0,37.22,37.28,37.17,37.17,84869.0
2017-07-26 10:45:00,37.17,37.29,37.17,37.27,22183.0,37.17,37.29,37.17,37.27,22183.0
2017-07-26 10:50:00,37.29,37.3,37.23,37.23,31484.0,37.29,37.3,37.23,37.23,31484.0
2017-07-26 10:55:00,37.23,37.23,37.15,37.19,20965.0,37.23,37.23,37.15,37.19,20965.0
2017-07-26 11:00:00,37.2,37.24,37.18,37.22,35872.0,37.2,37.24,37.18,37.22,35872.0
2017-07-26 11:05:00,37.22,37.24,37.18,37.2,21164.0,37.22,37.24,37.18,37.2,21164.0
2017-07-26 11:10:00,37.2,37.25,37.19,37.24,66096.0,37.2,37.25,37.19,37.24,66096.0
2017-07-26 11:15:00,37.23,37.25,37.22,37.24,21366.0,37.23,37.25,37.22,37.24,21366.0
2017-07-26 11:20:00,37.24,37.24,37.18,37.21,36564.0,37.24,37.24,37.18,37.21,36564.0
2017-07-26 11:25:00,37.22,37.24,37.21,37.22,28197.0,37.22,37.24,37.21,37.22,28197.0
2017-07-26 11:30:00,37.22,37.25,37.22,37.23,44823.0,37.22,37.25,37.22,37.23,44823.0
2017-07-26 11:35:00,37.23,37.31,37.23,37.29,37644.0,37.23,37.31,37.23,37.29,37644.0
2017-07-26 11:40:00,37.3,37.34,37.25,37.34,24738.0,37.3,37.34,37.25,37.34,24738.0
2017-07-26 11:45:00,37.34,37.34,37.31,37.32,22496.0,37.34,37.34,37.31,37.32,22496.0
2017-07-26 11:50:00,37.32,37.32,37.27,37.29,32180.0,37.32,37.32,37.27,37.29,32180.0
2017-07-26 11:55:00,37.28,37.3,37.28,37.3,9106.0,37.28,37.3,37.28,37.3,9106.0
2017-07-26 12:00:00,37.3,37.34,37.3,37.33,25411.0,37.3,37.34,37.3,37.33,25411.0
2017-07-26 12:05:00,37.34,37.34,37.27,37.28,25732.0,37.34,37.34,37.27,37.28,25732.0
2017-07-26 12:10:00,37.28,37.29,37.27,37.28,15573.0,37.28,37.29,37.27,37.28,15573.0
2017-07-26 12:15:00,37.28,37.31,37.28,37.3,20870.0,37.28,37.31,37.28,37.3,20870.0
2017-07-26 12:20:00,37.3,37.34,37.3,37.34,13507.0,37.3,37.34,37.3,37.34,13507.0
2017-07-26 12:25:00,37.33,37.34,37.29,37.34,26367.0,37.33,37.34,37.29,37.34,26367.0
2017-07-26 12:30:00,37.34,37.4,37.33,37.34,29141.0,37.34,37.4,37.33,37.34,29141.0
2017-07-26 12:35:00,37.34,37.44,37.33,37.4,43193.0,37.34,37.44,37.33,37.4,43193.0
2017-07-26 12:40:00,37.41,37.43,37.37,37.43,12749.0,37.41,37.43,37.37,37.43,12749.0
2017-07-26 12:45:00,37.43,37.48,37.43,37.45,31511.0,37.43,37.48,37.43,37.45,31511.0
2017-07-26 12:50:00,37.45,37.45,37.39,37.39,17320.0,37.45,37.45,37.39,37.39,17320.0
2017-07-26 12:55:00,37.4,37.45,37.39,37.44,14663.0,37.4,37.45,37.39,37.44,14663.0
2017-07-26 13:00:00,37.44,37.47,37.43,37.47,19732.0,37.44,37.47,37.43,37.47,19732.0
2017-07-26 13:05:00,37.47,37.47,37.41,37.41,25292.0,37.47,37.47,37.41,37.41,25292.0
2017-07-26 13:10:00,37.41,37.41,37.36,37.4,27395.0,37.41,37.41,37.36,37.4,27395.0
2017-07-26 13:15:00,37.4,37.43,37.4,37.41,17526.0,37.4,37.43,37.4,37.41,17526.0
2017-07-26 13:20:00,37.4,37.41,37.36,37.4,13052.0,37.4,37.41,37.36,37.4,13052.0
2017-07-26 13:25:00,37.4,37.47,37.4,37.47,13217.0,37.4,37.47,37.4,37.47,13217.0
2017-07-26 13:30:00,37.47,37.47,37.41,37.46,16100.0,37.47,37.47,37.41,37.46,16100.0
2017-07-26 13:35:00,37.47,37.48,37.45,37.48,41556.0,37.47,37.48,37.45,37.48,41556.0
2017-07-26 13:40:00,37.48,37.5,37.47,37.49,24081.0,37.48,37.5,37.47,37.49,24081.0
2017-07-26 13:45:00,37.49,37.5,37.44,37.47,29656.0,37.49,37.5,37.44,37.47,29656.0
2017-07-26 13:50:00,37.47,37.48,37.44,37.47,16667.0,37.47,37.48,37.44,37.47,16667.0
2017-07-26 13:55:00,37.46,37.47,37.34,37.34,36349.0,37.46,37.47,37.34,37.34,36349.0
2017-07-26 14:00:00,37.34,37.36,37.25,37.28,33875.0,37.34,37.36,37.25,37.28,33875.0
2017-07-26 14:05:00,37.3,37.32,37.29,37.3,28571.0,37.3,37.32,37.29,37.3,28571.0
2017-07-26 14:10:00,37.29,37.32,37.26,37.26,25167.0,37.29,37.32,37.26,37.26,25167.0
2017-07-26 14:15:00,37.26,37.33,37.24,37.32,27290.0,37.26,37.33,37.24,37.32,27290.0
2017-07-26 14:20:00,37.32,37.33,37.29,37.29,15468.0,37.32,37.33,37.29,37.29,15468.0
2017-07-26 14:25:00,37.3,37.3,37.26,37.28,43710.0,37.3,37.3,37.26,37.28,43710.0
2017-07-26 14:30:00,37.29,37.3,37.19,37.2,50885.0,37.29,37.3,37.19,37.2,50885.0
2017-07-26 14:35:00,37.19,37.21,37.18,37.18,63300.0,37.19,37.21,37.18,37.18,63300.0
2017-07-26 14:40:00,37.19,37.21,37.18,37.21,33475.0,37.19,37.21,37.18,37.21,33475.0
2017-07-26 14:45:00,37.21,37.25,37.2,37.2,44086.0,37.21,37.25,37.2,37.2,44086.0
2017-07-26 14:50:00,37.2,37.2,37.17,37.19,27972.0,37.2,37.2,37.17,37.19,27972.0
2017-07-26 14:55:00,37.19,37.2,37.15,37.19,67678.0,37.19,37.2,37.15,37.19,67678.0
2017-07-26 15:00:00,37.2,37.2,37.18,37.2,30236.0,37.2,37.2,37.18,37.2,30236.0
2017-07-26 15:05:00,37.2,37.21,37.19,37.2,29317.0,37.2,37.21,37.19,37.2,29317.0
2017-07-26 15:10:00,37.2,37.25,37.2,37.23,44977.0,37.2,37.25,37.2,37.23,44977.0
2017-07-26 15:15:00,37.23,37.26,37.21,37.22,33460.0,37.23,37.26,37.21,37.22,33460.0
2017-07-26 15:20:00,37.23,37.25,37.21,37.22,101095.0,37.23,37.25,37.21,37.22,101095.0
2017-07-26 15:25:00,37.22,37.25,37.21,37.25,26724.0,37.22,37.25,37.21,37.25,26724.0
2017-07-26 15:30:00,37.25,37.25,37.23,37.24,47323.0,37.25,37.25,37.23,37.24,47323.0
2017-07-26 15:35:00,37.25,37.25,37.22,37.23,84631.0,37.25,37.25,37.22,37.23,84631.0
2017-07-26 15:40:00,37.23,37.24,37.18,37.2,58848.0,37.23,37.24,37.18,37.2,58848.0
2017-07-26 15:45:00,37.2,37.2,37.16,37.2,81105.0,37.2,37.2,37.16,37.2,81105.0
2017-07-26 15:50:00,37.2,37.21,37.15,37.19,180448.0,37.2,37.21,37.15,37.19,180448.0
2017-07-26 15:55:00,37.19,37.2,37.16,37.17,234590.0,37.19,37.2,37.16,37.17,234590.0
2017-07-27 09:30:00,37.36,37.51,37.33,37.35,28933.0,37.36,37.51,37.33,37.35,28933.0
2017-07-27 09:35:00,37.35,37.37,37.26,37.35,32815.0,37.35,37.37,37.26,37.35,32815.0
2017-07-27 09:40:00,37.34,37.37,37.3,37.37,18683.0,37.34,37.37,37.3,37.37,18683.0
2017-07-27 09:45:00,37.38,37.42,37.32,37.32,25278.0,37.38,37.42,37.32,37.32,25278.0
2017-07-27 09:50:00,37.33,37.38,37.32,37.36,15294.0,37.33,37.38,37.32,37.36,15294.0
2017-07-27 09:55:00,37.35,37.41,37.34,37.34,21064.0,37.35,37.41,37.34,37.34,21064.0
2017-07-27 10:00:00,37.34,37.38,37.3,37.31,39195.0,37.34,37.38,37.3,37.31,39195.0
2017-07-27 10:05:00,37.31,37.33,37.28,37.29,23869.0,37.31,37.33,37.28,37.29,23869.0
2017-07-27 10:10:00,37.29,37.32,37.26,37.32,14656.0,37.29,37.32,37.26,37.32,14656.0
2017-07-27 10:15:00,37.32,37.33,37.28,37.32,22909.0,37.32,37.33,37.28,37.32,22909.0
2017-07-27 10:20:00,37.33,37.33,37.26,37.28,15626.0,37.33,37.33,37.26,37.28,15626.0
2017-07-27 10:25:00,37.28,37.33,37.28,37.33,19910.0,37.28,37.33,37.28,37.33,19910.0
2017-07-27 10:30:00,37.33,37.37,37.32,37.35,23715.0,37.33,37.37,37.32,37.35,23715.0
2017-07-27 10:35:00,37.35,37.35,37.31,37.35,12468.0,37.35,37.35,37.31,37.35,12468.0
2017-07-27 10:40:00,37.35,37.42,37.35,37.39,36165.0,37.35,37.42,37.35,37.39,36165.0
2017-07-27 10:45:00,37.38,37.38,37.3,37.32,16429.0,37.38,37.38,37.3,37.32,16429.0
2017-07-27 10:50:00,37.32,37.36,37.31,37.34,12818.0,37.32,37.36,37.31,37.34,12818.0
2017-07-27 10:55:00,37.34,37.38,37.34,37.38,19738.0,37.34,37.38,37.34,37.38,19738.0
2017-07-27 11:00:00,37.38,37.39,37.36,37.37,17886.0,37.38,37.39,37.36,37.37,17886.0
2017-07-27 11:05:00,37.37,37.38,37.33,37.36,21178.0,37.37,37.38,37.33,37.36,21178.0
2017-07-27 11:10:00,37.36,37.36,37.33,37.33,22289.0,37.36,37.36,37.33,37.33,22289.0
2017-07-27 11:15:00,37.34,37.41,37.34,37.4,26038.0,37.34,37.41,37.34,37.4,26038.0
2017-07-27 11:20:00,37.4,37.47,37.38,37.44,35680.0,37.4,37.47,37.38,37.44,35680.0
2017-07-27 11:25:00,37.43,37.44,37.4,37.43,14869.0,37.43,37.44,37.4,37.43,14869.0
2017-07-27 11:30:00,37.43,37.46,37.42,37.44,22112.0,37.43,37.46,37.42,37.44,22112.0
2017-07-27 11:35:00,37.45,37.48,37.44,37.48,33764.0,37.45,37.48,37.44,37.48,33764.0
2017-07-27 11:40:00,37.48,37.5,37.47,37.48,16087.0,37.48,37.5,37.47,37.48,16087.0
2017-07-27 11:45:00,37.49,37.5,37.45,37.49,27913.0,37.49,37.5,37.45,37.49,27913.0
2017-07-27 11:50:00,37.49,37.5,37.47,37.48,8077.0,37.49,37.5,37.47,37.48,8077.0
2017-07-27 11:55:00,37.48,37.5,37.46,37.49,22387.0,37.48,37.5,37.46,37.49,22387.0
2017-07-27 12:00:00,37.5,37.5,37.49,37.5,7784.0,37.5,37.5,37.49,37.5,7784.0
2017-07-27 12:05:00,37.5,37.5,37.48,37.48,17159.0,37.5,37.5,37.48,37.48,17159.0
2017-07-27 12:10:00,37.48,37.48,37.4,37.4,19517.0,37.48,37.48,37.4,37.4,19517.0
2017-07-27 12:15:00,37.4,37.41,37.39,37.4,12941.0,37.4,37.41,37.39,37.4,12941.0
2017-07-27 12:20:00,37.41,37.43,37.4,37.41,16272.0,37.41,37.43,37.4,37.41,16272.0
2017-07-27 12:25:00,37.41,37.41,37.31,37.32,26858.0,37.41,37.41,37.31,37.32,26858.0
2017-07-27 12:30:00,37.3,37.3,37.24,37.24,32093.0,37.3,37.3,37.24,37.24,32093.0
2017-07-27 12:35:00,37.23,37.23,37.12,37.14,25105.0,37.23,37.23,37.12,37.14,25105.0
2017-07-27 12:40:00,37.13,37.13,37.03,37.1,18829.0,37.13,37.13,37.03,37.1,18829.0
2017-07-27 12:45:00,37.1,37.15,37.09,37.14,15564.0,37.1,37.15,37.09,37.14,15564.0
2017-07-27 12:50:00,37.13,37.14,37.09,37.09,21071.0,37.13,37.14,37.09,37.09,21071.0
2017-07-27 12:55:00,37.09,37.11,36.94,36.98,56620.0,37.09,37.11,36.94,36.98,56620.0
2017-07-27 13:00:00,36.99,37.03,36.93,37.01,31995.0,36.99,37.03,36.93,37.01,31995.0
2017-07-27 13:05:00,37.01,37.02,36.92,36.94,37020.0,37.01,37.02,36.92,36.94,37020.0
2017-07-27 13:10:00,36.95,36.98,36.82,36.87,36420.0,36.95,36.98,36.82,36.87,36420.0
2017-07-27 13:15:00,36.88,36.89,36.63,36.67,92596.0,36.88,36.89,36.63,36.67,92596.0
2017-07-27 13:20:00,36.67,36.69,36.51,36.53,34248.0,36.67,36.69,36.51,36.53,34248.0
2017-07-27 13:25:00,36.51,36.55,36.45,36.53,32776.0,36.51,36.55,36.45,36.53,32776.0
2017-07-27 13:30:00,36.53,36.61,36.51,36.59,21592.0,36.53,36.61,36.51,36.59,21592.0
2017-07-27 13:35:00,36.58,36.63,36.48,36.49,28948.0,36.58,36.63,36.48,36.49,28948.0
2017-07-27 13:40:00,36.5,36.65,36.5,36.64,21017.0,36.5,36.65,36.5,36.64,21017.0
2017-07-27 13:45:00,36.64,36.82,36.64,36.82,23160.0,36.64,36.82,36.64,36.82,23160.0
2017-07-27 13:50:00,36.79,36.83,36.74,36.81,22281.0,36.79,36.83,36.74,36.81,22281.0
2017-07-27 13:55:00,36.81,36.85,36.75,36.8,19478.0,36.81,36.85,36.75,36.8,19478.0
2017-07-27 14:00:00,36.81,36.82,36.73,36.76,20787.0,36.81,36.82,36.73,36.76,20787.0
2017-07-27 14:05:00,36.76,36.77,36.71,36.76,32890.0,36.76,36.77,36.71,36.76,32890.0
2017-07-27 14:10:00,36.76,36.81,36.75,36.79,21487.0,36.76,36.81,36.75,36.79,21487.0
2017-07-27 14:15:00,36.78,36.84,36.78,36.8,14566.0,36.78,36.84,36.78,36.8,14566.0
2017-07-27 14:20:00,36.81,36.86,36.8,36.84,18546.0,36.81,36.86,36.8,36.84,18546.0
2017-07-27 14:25:00,36.83,36.89,36.77,36.89,24546.0,36.83,36.89,36.77,36.89,24546.0
2017-07-27 14:30:00,36.86,36.87,36.8,36.81,17690.0,36.86,36.87,36.8,36.81,17690.0
2017-07-27 14:35:00,36.82,36.88,36.81,36.84,16287.0,36.82,36.88,36.81,36.84,16287.0
2017-07-27 14:40:00,36.83,36.85,36.77,36.79,19970.0,36.83,36.85,36.77,36.79,19970.0
2017-07-27 14:45:00,36.78,36.8,36.76,36.77,11641.0,36.78,36.8,36.76,36.77,11641.0
2017-07-27 14:50:00,36.78,36.83,36.78,36.79,18070.0,36.78,36.83,36.78,36.79,18070.0
2017-07-27 14:55:00,36.8,36.86,36.79,36.84,16662.0,36.8,36.86,36.79,36.84,16662.0
2017-07-27 15:00:00,36.84,36.87,36.82,36.84,22801.0,36.84,36.87,36.82,36.84,22801.0
2017-07-27 15:05:00,36.84,36.87,36.8,36.8,30715.0,36.84,36.87,36.8,36.8,30715.0
2017-07-27 15:10:00,36.8,36.82,36.78,36.8,37350.0,36.8,36.82,36.78,36.8,37350.0
2017-07-27 15:15:00,36.81,36.83,36.79,36.82,23010.0,36.81,36.83,36.79,36.82,23010.0
2017-07-27 15:20:00,36.82,36.85,36.79,36.84,26544.0,36.82,36.85,36.79,36.84,26544.0
2017-07-27 15:25:00,36.83,36.86,36.81,36.86,22828.0,36.83,36.86,36.81,36.86,22828.0
2017-07-27 15:30:00,36.86,36.9,36.85,36.9,32327.0,36.86,36.9,36.85,36.9,32327.0
2017-07-27 15:35:00,36.9,36.95,36.89,36.94,33484.0,36.9,36.95,36.89,36.94,33484.0
2017-07-27 15:40:00,36.93,36.96,36.89,36.94,41794.0,36.93,36.96,36.89,36.94,41794.0
2017-07-27 15:45:00,36.95,37.0,36.93,36.98,44931.0,36.95,37.0,36.93,36.98,44931.0
2017-07-27 15:50:00,36.98,37.01,36.95,36.99,63891.0,36.98,37.01,36.95,36.99,63891.0
2017-07-27 15:55:00,36.99,37.01,36.96,36.98,136413.0,36.99,37.01,36.96,36.98,136413.0
2017-07-28 09:30:00,36.78,36.98,36.77,36.84,14093.0,36.78,36.98,36.77,36.84,14093.0
2017-07-28 09:35:00,36.81,37.0,36.81,37.0,18280.0,36.81,37.0,36.81,37.0,18280.0
2017-07-28 09:40:00,37.01,37.16,37.01,37.14,24262.0,37.01,37.16,37.01,37.14,24262.0
2017-07-28 09:45:00,37.13,37.17,37.08,37.08,8750.0,37.13,37.17,37.08,37.08,8750.0
2017-07-28 09:50:00,37.08,37.15,37.0,37.01,19934.0,37.08,37.15,37.0,37.01,19934.0
2017-07-28 09:55:00,37.01,37.06,36.98,36.98,13435.0,37.01,37.06,36.98,36.98,13435.0
2017-07-28 10:00:00,36.98,37.09,36.98,37.08,14346.0,36.98,37.09,36.98,37.08,14346.0
2017-07-28 10:05:00,37.08,37.08,36.94,36.96,11296.0,37.08,37.08,36.94,36.96,11296.0
2017-07-28 10:10:00,36.98,37.05,36.97,37.05,9900.0,36.98,37.05,36.97,37.05,9900.0
2017-07-28 10:15:00,37.06,37.07,36.98,37.0,12517.0,37.06,37.07,36.98,37.0,12517.0
2017-07-28 10:20:00,37.02,37.05,36.97,37.01,8512.0,37.02,37.05,36.97,37.01,8512.0
2017-07-28 10:25:00,37.01,37.03,36.99,37.02,6500.0,37.01,37.03,36.99,37.02,6500.0
2017-07-28 10:30:00,37.03,37.07,36.99,37.01,10905.0,37.03,37.07,36.99,37.01,10905.0
2017-07-28 10:35:00,37.02,37.07,37.02,37.06,6072.0,37.02,37.07,37.02,37.06,6072.0
2017-07-28 10:40:00,37.05,37.1,37.03,37.05,11677.0,37.05,37.1,37.03,37.05,11677.0
2017-07-28 10:45:00,37.05,37.09,37.05,37.06,5600.0,37.05,37.09,37.05,37.06,5600.0
2017-07-28 10:50:00,37.05,37.07,36.99,37.01,19317.0,37.05,37.07,36.99,37.01,19317.0
2017-07-28 10:55:00,37.02,37.04,36.99,37.03,8023.0,37.02,37.04,36.99,37.03,8023.0
2017-07-28 11:00:00,37.03,37.07,37.03,37.06,8011.0,37.03,37.07,37.03,37.06,8011.0
2017-07-28 11:05:00,37.06,37.1,37.02,37.1,21829.0,37.06,37.1,37.02,37.1,21829.0
2017-07-28 11:10:00,37.09,37.15,37.09,37.13,10901.0,37.09,37.15,37.09,37.13,10901.0
2017-07-28 11:15:00,37.13,37.14,37.1,37.12,7730.0,37.13,37.14,37.1,37.12,7730.0
2017-07-28 11:20:00,37.11,37.16,37.1,37.14,18021.0,37.11,37.16,37.1,37.14,18021.0
2017-07-28 11:25:00,37.14,37.14,37.09,37.12,10450.0,37.14,37.14,37.09,37.12,10450.0
2017-07-28 11:30:00,37.11,37.15,37.1,37.11,10315.0,37.11,37.15,37.1,37.11,10315.0
2017-07-28 11:35:00,37.11,37.15,37.11,37.12,4933.0,37.11,37.15,37.11,37.12,4933.0
2017-07-28 11:40:00,37.12,37.15,37.11,37.12,9660.0,37.12,37.15,37.11,37.12,9660.0
2017-07-28 11:45:00,37.11,37.12,37.09,37.09,7711.0,37.11,37.12,37.09,37.09,7711.0
2017-07-28 11:50:00,37.09,37.14,37.08,37.13,11400.0,37.09,37.14,37.08,37.13,11400.0
2017-07-28 11:55:00,37.13,37.17,37.13,37.15,5131.0,37.13,37.17,37.13,37.15,5131.0
2017-07-28 12:00:00,37.16,37.21,37.14,37.16,14288.0,37.16,37.21,37.14,37.16,14288.0
2017-07-28 12:05:00,37.15,37.17,37.15,37.16,5318.0,37.15,37.17,37.15,37.16,5318.0
2017-07-28 12:10:00,37.15,37.16,37.12,37.13,7602.0,37.15,37.16,37.12,37.13,7602.0
2017-07-28 12:15:00,37.12,37.15,37.11,37.12,6820.0,37.12,37.15,37.11,37.12,6820.0
2017-07-28 12:20:00,37.11,37.11,37.07,37.07,4570.0,37.11,37.11,37.07,37.07,4570.0
2017-07-28 12:25:00,37.08,37.11,37.07,37.09,8952.0,37.08,37.11,37.07,37.09,8952.0
2017-07-28 12:30:00,37.09,37.15,37.09,37.14,2700.0,37.09,37.15,37.09,37.14,2700.0
2017-07-28 12:35:00,37.14,37.17,37.12,37.16,9302.0,37.14,37.17,37.12,37.16,9302.0
2017-07-28 12:40:00,37.17,37.19,37.15,37.15,12489.0,37.17,37.19,37.15,37.15,12489.0
2017-07-28 12:45:00,37.15,37.19,37.15,37.17,6400.0,37.15,37.19,37.15,37.17,6400.0
2017-07-28 12:50:00,37.17,37.18,37.15,37.15,5803.0,37.17,37.18,37.15,37.15,5803.0
2017-07-28 12:55:00,37.16,37.19,37.16,37.19,5798.0,37.16,37.19,37.16,37.19,5798.0
2017-07-28 13:00:00,37.19,37.2,37.16,37.18,8809.0,37.19,37.2,37.16,37.18,8809.0
2017-07-28 13:05:00,37.18,37.18,37.16,37.16,2900.0,37.18,37.18,37.16,37.16,2900.0
2017-07-28 13:10:00,37.16,37.17,37.14,37.16,6647.0,37.16,37.17,37.14,37.16,6647.0
2017-07-28 13:15:00,37.17,37.17,37.15,37.16,7152.0,37.17,37.17,37.15,37.16,7152.0
2017-07-28 13:20:00,37.15,37.18,37.15,37.18,5700.0,37.15,37.18,37.15,37.18,5700.0
2017-07-28 13:25:00,37.17,37.18,37.17,37.17,2400.0,37.17,37.18,37.17,37.17,2400.0
2017-07-28 13:30:00,37.17,37.2,37.17,37.2,9879.0,37.17,37.2,37.17,37.2,9879.0
2017-07-28 13:35:00,37.2,37.21,37.19,37.2,3700.0,37.2,37.21,37.19,37.2,3700.0
2017-07-28 13:40:00,37.2,37.21,37.19,37.2,6699.0,37.2,37.21,37.19,37.2,6699.0
2017-07-28 13:45:00,37.2,37.24,37.2,37.24,8900.0,37.2,37.24,37.2,37.24,8900.0
2017-07-28 13:50:00,37.24,37.25,37.2,37.22,9106.0,37.24,37.25,37.2,37.22,9106.0
2017-07-28 13:55:00,37.2,37.21,37.2,37.2,5037.0,37.2,37.21,37.2,37.2,5037.0
2017-07-28 14:00:00,37.19,37.21,37.19,37.2,7267.0,37.19,37.21,37.19,37.2,7267.0
2017-07-28 14:05:00,37.2,37.25,37.2,37.23,11584.0,37.2,37.25,37.2,37.23,11584.0
2017-07-28 14:10:00,37.23,37.25,37.22,37.25,11348.0,37.23,37.25,37.22,37.25,11348.0
2017-07-28 14:15:00,37.25,37.27,37.24,37.27,15391.0,37.25,37.27,37.24,37.27,15391.0
2017-07-28 14:20:00,37.27,37.27,37.24,37.25,9018.0,37.27,37.27,37.24,37.25,9018.0
2017-07-28 14:25:00,37.25,37.25,37.24,37.25,2827.0,37.25,37.25,37.24,37.25,2827.0
2017-07-28 14:30:00,37.25,37.27,37.24,37.26,14118.0,37.25,37.27,37.24,37.26,14118.0
2017-07-28 14:35:00,37.26,37.27,37.22,37.23,10365.0,37.26,37.27,37.22,37.23,10365.0
2017-07-28 14:40:00,37.22,37.23,37.17,37.18,24694.0,37.22,37.23,37.17,37.18,24694.0
2017-07-28 14:45:00,37.18,37.2,37.12,37.13,34639.0,37.18,37.2,37.12,37.13,34639.0
2017-07-28 14:50:00,37.13,37.15,37.12,37.15,5985.0,37.13,37.15,37.12,37.15,5985.0
2017-07-28 14:55:00,37.15,37.15,37.13,37.14,5507.0,37.15,37.15,37.13,37.14,5507.0
2017-07-28 15:00:00,37.13,37.15,37.12,37.14,7392.0,37.13,37.15,37.12,37.14,7392.0
2017-07-28 15:05:00,37.13,37.14,37.1,37.1,8211.0,37.13,37.14,37.1,37.1,8211.0
2017-07-28 15:10:00,37.11,37.11,37.06,37.06,9717.0,37.11,37.11,37.06,37.06,9717.0
2017-07-28 15:15:00,37.06,37.06,37.03,37.04,14544.0,37.06,37.06,37.03,37.04,14544.0
2017-07-28 15:20:00,37.05,37.07,37.04,37.06,8035.0,37.05,37.07,37.04,37.06,8035.0
2017-07-28 15:25:00,37.07,37.07,37.05,37.07,8072.0,37.07,37.07,37.05,37.07,8072.0
2017-07-28 15:30:00,37.07,37.08,37.04,37.04,14487.0,37.07,37.08,37.04,37.04,14487.0
2017-07-28 15:35:00,37.04,37.05,37.04,37.05,7789.0,37.04,37.05,37.04,37.05,7789.0
2017-07-28 15:40:00,37.05,37.07,37.03,37.04,27824.0,37.05,37.07,37.03,37.04,27824.0
2017-07-28 15:45:00,37.04,37.04,37.01,37.01,28109.0,37.04,37.04,37.01,37.01,28109.0
2017-07-28 15:50:00,37.02,37.02,36.97,36.99,49932.0,37.02,37.02,36.97,36.99,49932.0
2017-07-28 15:55:00,36.99,37.04,36.99,37.01,118410.0,36.99,37.04,36.99,37.01,118410.0
2017-07-31 09:30:00,37.03,37.27,37.02,37.26,17798.0,37.03,37.27,37.02,37.26,17798.0
2017-07-31 09:35:00,37.27,37.29,37.17,37.19,15747.0,37.27,37.29,37.17,37.19,15747.0
2017-07-31 09:40:00,37.18,37.21,37.15,37.18,8100.0,37.18,37.21,37.15,37.18,8100.0
2017-07-31 09:45:00,37.16,37.17,37.02,37.03,15096.0,37.16,37.17,37.02,37.03,15096.0
2017-07-31 09:50:00,37.03,37.05,36.9,36.94,17554.0,37.03,37.05,36.9,36.94,17554.0
2017-07-31 09:55:00,36.93,36.96,36.77,36.79,16084.0,36.93,36.96,36.77,36.79,16084.0
2017-07-31 10:00:00,36.8,36.87,36.76,36.77,12235.0,36.8,36.87,36.76,36.77,12235.0
2017-07-31 10:05:00,36.78,36.84,36.77,36.83,11352.0,36.78,36.84,36.77,36.83,11352.0
2017-07-31 10:10:00,36.84,36.93,36.84,36.91,12814.0,36.84,36.93,36.84,36.91,12814.0
2017-07-31 10:15:00,36.91,36.93,36.88,36.89,7682.0,36.91,36.93,36.88,36.89,7682.0
2017-07-31 10:20:00,36.9,36.91,36.88,36.89,12000.0,36.9,36.91,36.88,36.89,12000.0
2017-07-31 10:25:00,36.9,36.94,36.86,36.89,10306.0,36.9,36.94,36.86,36.89,10306.0
2017-07-31 10:30:00,36.88,36.88,36.83,36.84,10538.0,36.88,36.88,36.83,36.84,10538.0
2017-07-31 10:35:00,36.84,36.84,36.76,36.77,22840.0,36.84,36.84,36.76,36.77,22840.0
2017-07-31 10:40:00,36.77,36.79,36.75,36.75,27443.0,36.77,36.79,36.75,36.75,27443.0
2017-07-31 10:45:00,36.75,36.79,36.73,36.77,9583.0,36.75,36.79,36.73,36.77,9583.0
2017-07-31 10:50:00,36.76,36.77,36.7,36.75,62994.0,36.76,36.77,36.7,36.75,62994.0
2017-07-31 10:55:00,36.75,36.84,36.75,36.8,13399.0,36.75,36.84,36.75,36.8,13399.0
2017-07-31 11:00:00,36.8,36.92,36.8,36.9,7688.0,36.8,36.92,36.8,36.9,7688.0
2017-07-31 11:05:00,36.9,36.92,36.86,36.9,11900.0,36.9,36.92,36.86,36.9,11900.0
2017-07-31 11:10:00,36.9,36.94,36.88,36.92,10050.0,36.9,36.94,36.88,36.92,10050.0
2017-07-31 11:15:00,36.92,36.93,36.87,36.89,17407.0,36.92,36.93,36.87,36.89,17407.0
2017-07-31 11:20:00,36.89,36.89,36.85,36.85,10470.0,36.89,36.89,36.85,36.85,10470.0
2017-07-31 11:25:00,36.86,36.91,36.86,36.9,7000.0,36.86,36.91,36.86,36.9,7000.0
2017-07-31 11:30:00,36.9,36.96,36.9,36.95,5199.0,36.9,36.96,36.9,36.95,5199.0
2017-07-31 11:35:00,36.95,36.95,36.89,36.89,12277.0,36.95,36.95,36.89,36.89,12277.0
2017-07-31 11:40:00,36.9,36.95,36.89,36.92,13671.0,36.9,36.95,36.89,36.92,13671.0
2017-07-31 11:45:00,36.92,36.96,36.9,36.95,22841.0,36.92,36.96,36.9,36.95,22841.0
2017-07-31 11:50:00,36.95,36.99,36.92,36.98,16408.0,36.95,36.99,36.92,36.98,16408.0
2017-07-31 11:55:00,36.97,37.05,36.94,37.03,23085.0,36.97,37.05,36.94,37.03,23085.0
2017-07-31 12:00:00,37.02,37.03,37.0,37.0,12343.0,37.02,37.03,37.0,37.0,12343.0
2017-07-31 12:05:00,37.01,37.02,36.97,37.01,17619.0,37.01,37.02,36.97,37.01,17619.0
2017-07-31 12:10:00,37.01,37.01,36.95,36.96,16167.0,37.01,37.01,36.95,36.96,16167.0
2017-07-31 12:15:00,36.97,37.05,36.96,37.01,14916.0,36.97,37.05,36.96,37.01,14916.0
2017-07-31 12:20:00,37.02,37.04,37.01,37.01,7113.0,37.02,37.04,37.01,37.01,7113.0
2017-07-31 12:25:00,37.02,37.02,36.97,37.0,13130.0,37.02,37.02,36.97,37.0,13130.0
2017-07-31 12:30:00,37.0,37.03,36.99,37.0,7444.0,37.0,37.03,36.99,37.0,7444.0
2017-07-31 12:35:00,37.0,37.0,36.97,36.98,13278.0,37.0,37.0,36.97,36.98,13278.0
2017-07-31 12:40:00,36.98,37.0,36.96,36.98,18724.0,36.98,37.0,36.96,36.98,18724.0
2017-07-31 12:45:00,36.98,37.05,36.97,37.03,13223.0,36.98,37.05,36.97,37.03,13223.0
2017-07-31 12:50:00,37.04,37.06,37.02,37.05,9400.0,37.04,37.06,37.02,37.05,9400.0
2017-07-31 12:55:00,37.04,37.05,37.03,37.04,5382.0,37.04,37.05,37.03,37.04,5382.0
2017-07-31 13:00:00,37.03,37.08,36.99,37.05,22199.0,37.03,37.08,36.99,37.05,22199.0
2017-07-31 13:05:00,37.05,37.11,37.05,37.11,16650.0,37.05,37.11,37.05,37.11,16650.0
2017-07-31 13:10:00,37.1,37.1,37.01,37.03,8427.0,37.1,37.1,37.01,37.03,8427.0
2017-07-31 13:15:00,37.02,37.04,36.98,37.0,11464.0,37.02,37.04,36.98,37.0,11464.0
2017-07-31 13:20:00,37.0,37.03,36.99,37.02,9749.0,37.0,37.03,36.99,37.02,9749.0
2017-07-31 13:25:00,37.01,37.06,37.01,37.05,11135.0,37.01,37.06,37.01,37.05,11135.0
2017-07-31 13:30:00,37.05,37.06,37.03,37.03,3997.0,37.05,37.06,37.03,37.03,3997.0
2017-07-31 13:35:00,37.03,37.04,37.0,37.03,16520.0,37.03,37.04,37.0,37.03,16520.0
2017-07-31 13:40:00,37.02,37.03,37.02,37.03,5957.0,37.02,37.03,37.02,37.03,5957.0
2017-07-31 13:45:00,37.02,37.03,37.01,37.01,17071.0,37.02,37.03,37.01,37.01,17071.0
2017-07-31 13:50:00,37.02,37.07,37.01,37.05,12778.0,37.02,37.07,37.01,37.05,12778.0
2017-07-31 13:55:00,37.05,37.08,36.98,37.0,48783.0,37.05,37.08,36.98,37.0,48783.0
2017-07-31 14:00:00,37.0,37.01,36.95,36.98,16824.0,37.0,37.01,36.95,36.98,16824.0
2017-07-31 14:05:00,36.98,36.98,36.9,36.91,12970.0,36.98,36.98,36.9,36.91,12970.0
2017-07-31 14:10:00,36.91,36.93,36.86,36.93,24343.0,36.91,36.93,36.86,36.93,24343.0
2017-07-31 14:15:00,36.93,36.99,36.92,36.97,10276.0,36.93,36.99,36.92,36.97,10276.0
2017-07-31 14:20:00,36.97,37.02,36.96,37.01,12375.0,36.97,37.02,36.96,37.01,12375.0
2017-07-31 14:25:00,37.01,37.04,36.96,36.99,10574.0,37.01,37.04,36.96,36.99,10574.0
2017-07-31 14:30:00,36.98,36.99,36.97,36.98,6438.0,36.98,36.99,36.97,36.98,6438.0
2017-07-31 14:35:00,36.99,36.99,36.94,36.95,11768.0,36.99,36.99,36.94,36.95,11768.0
2017-07-31 14:40:00,36.95,36.99,36.95,36.95,14363.0,36.95,36.99,36.95,36.95,14363.0
2017-07-31 14:45:00,36.95,36.96,36.94,36.95,9632.0,36.95,36.96,36.94,36.95,9632.0
2017-07-31 14:50:00,36.95,36.96,36.93,36.95,10300.0,36.95,36.96,36.93,36.95,10300.0
2017-07-31 14:55:00,36.95,36.96,36.93,36.93,13941.0,36.95,36.96,36.93,36.93,13941.0
2017-07-31 15:00:00,36.94,36.97,36.93,36.96,15461.0,36.94,36.97,36.93,36.96,15461.0
2017-07-31 15:05:00,36.97,36.97,36.92,36.92,14929.0,36.97,36.97,36.92,36.92,14929.0
2017-07-31 15:10:00,36.92,36.95,36.92,36.94,13567.0,36.92,36.95,36.92,36.94,13567.0
2017-07-31 15:15:00,36.95,36.95,36.92,36.93,13281.0,36.95,36.95,36.92,36.93,13281.0
2017-07-31 15:20:00,36.93,36.97,36.92,36.96,26225.0,36.93,36.97,36.92,36.96,26225.0
2017-07-31 15:25:00,36.97,37.03,36.94,37.02,22937.0,36.97,37.03,36.94,37.02,22937.0
2017-07-31 15:30:00,37.03,37.03,36.97,36.98,22008.0,37.03,37.03,36.97,36.98,22008.0
2017-07-31 15:35:00,36.98,36.98,36.95,36.96,22791.0,36.98,36.98,36.95,36.96,22791.0
2017-07-31 15:40:00,36.95,36.98,36.94,36.94,43421.0,36.95,36.98,36.94,36.94,43421.0
2017-07-31 15:45:00,36.95,36.96,36.89,36.89,62616.0,36.95,36.96,36.89,36.89,62616.0
2017-07-31 15:50:00,36.89,36.9,36.85,36.88,78951.0,36.89,36.9,36.85,36.88,78951.0
2017-07-31 15:55:00,36.88,36.92,36.87,36.89,119269.0,36.88,36.92,36.87,36.89,119269.0
2017-08-01 09:30:00,36.96,37.09,36.88,36.98,37348.0,36.96,37.09,36.88,36.98,37348.0
2017-08-01 09:35:00,37.0,37.01,36.91,36.96,11808.0,37.0,37.01,36.91,36.96,11808.0
2017-08-01 09:40:00,36.96,36.99,36.92,36.93,7600.0,36.96,36.99,36.92,36.93,7600.0
2017-08-01 09:45:00,36.93,36.97,36.91,36.95,8348.0,36.93,36.97,36.91,36.95,8348.0
2017-08-01 09:50:00,36.95,37.02,36.91,36.96,36968.0,36.95,37.02,36.91,36.96,36968.0
2017-08-01 09:55:00,36.97,37.01,36.93,36.93,38689.0,36.97,37.01,36.93,36.93,38689.0
2017-08-01 10:00:00,36.93,36.97,36.92,36.97,17521.0,36.93,36.97,36.92,36.97,17521.0
2017-08-01 10:05:00,36.97,36.99,36.95,36.97,13211.0,36.97,36.99,36.95,36.97,13211.0
2017-08-01 10:10:00,36.97,37.0,36.96,36.97,11383.0,36.97,37.0,36.96,36.97,11383.0
2017-08-01 10:15:00,36.96,36.99,36.93,36.98,12103.0,36.96,36.99,36.93,36.98,12103.0
2017-08-01 10:20:00,36.98,36.98,36.92,36.92,15965.0,36.98,36.98,36.92,36.92,15965.0
2017-08-01 10:25:00,36.91,36.94,36.89,36.94,11200.0,36.91,36.94,36.89,36.94,11200.0
2017-08-01 10:30:00,36.94,37.0,36.94,36.96,65559.0,36.94,37.0,36.94,36.96,65559.0
2017-08-01 10:35:00,36.96,36.97,36.94,36.95,13234.0,36.96,36.97,36.94,36.95,13234.0
2017-08-01 10:40:00,36.95,36.97,36.93,36.94,15876.0,36.95,36.97,36.93,36.94,15876.0
2017-08-01 10:45:00,36.94,36.96,36.92,36.96,28109.0,36.94,36.96,36.92,36.96,28109.0
2017-08-01 10:50:00,36.97,36.98,36.94,36.95,12983.0,36.97,36.98,36.94,36.95,12983.0
2017-08-01 10:55:00,36.94,36.96,36.9,36.91,17274.0,36.94,36.96,36.9,36.91,17274.0
2017-08-01 11:00:00,36.92,36.94,36.88,36.92,12725.0,36.92,36.94,36.88,36.92,12725.0
2017-08-01 11:05:00,36.93,36.95,36.9,36.91,9880.0,36.93,36.95,36.9,36.91,9880.0
2017-08-01 11:10:00,36.9,36.91,36.88,36.9,7190.0,36.9,36.91,36.88,36.9,7190.0
2017-08-01 11:15:00,36.9,36.93,36.89,36.93,10200.0,36.9,36.93,36.89,36.93,10200.0
2017-08-01 11:20:00,36.92,36.94,36.89,36.9,8360.0,36.92,36.94,36.89,36.9,8360.0
2017-08-01 11:25:00,36.9,36.92,36.87,36.91,12574.0,36.9,36.92,36.87,36.91,12574.0
2017-08-01 11:30:00,36.91,36.92,36.89,36.91,23267.0,36.91,36.92,36.89,36.91,23267.0
2017-08-01 11:35:00,36.91,36.92,36.88,36.91,20815.0,36.91,36.92,36.88,36.91,20815.0
2017-08-01 11:40:00,36.9,36.91,36.87,36.88,13698.0,36.9,36.91,36.87,36.88,13698.0
2017-08-01 11:45:00,36.87,36.89,36.87,36.89,5863.0,36.87,36.89,36.87,36.89,5863.0
2017-08-01 11:50:00,36.89,36.9,36.87,36.87,6630.0,36.89,36.9,36.87,36.87,6630.0
2017-08-01 11:55:00,36.88,36.89,36.84,36.85,10907.0,36.88,36.89,36.84,36.85,10907.0
2017-08-01 12:00:00,36.85,36.86,36.83,36.86,7400.0,36.85,36.86,36.83,36.86,7400.0
2017-08-01 12:05:00,36.86,36.86,36.83,36.84,7889.0,36.86,36.86,36.83,36.84,7889.0
2017-08-01 12:10:00,36.84,36.86,36.84,36.86,2500.0,36.84,36.86,36.84,36.86,2500.0
2017-08-01 12:15:00,36.86,36.87,36.83,36.84,16999.0,36.86,36.87,36.83,36.84,16999.0
2017-08-01 12:20:00,36.84,36.86,36.83,36.83,5327.0,36.84,36.86,36.83,36.83,5327.0
2017-08-01 12:25:00,36.83,36.83,36.81,36.82,11108.0,36.83,36.83,36.81,36.82,11108.0
2017-08-01 12:30:00,36.83,36.86,36.82,36.85,11810.0,36.83,36.86,36.82,36.85,11810.0
2017-08-01 12:35:00,36.84,36.85,36.81,36.83,9577.0,36.84,36.85,36.81,36.83,9577.0
2017-08-01 12:40:00,36.83,36.84,36.8,36.8,5983.0,36.83,36.84,36.8,36.8,5983.0
2017-08-01 12:45:00,36.81,36.81,36.78,36.81,8403.0,36.81,36.81,36.78,36.81,8403.0
2017-08-01 12:50:00,36.81,36.83,36.8,36.82,7563.0,36.81,36.83,36.8,36.82,7563.0
2017-08-01 12:55:00,36.82,36.84,36.81,36.83,10138.0,36.82,36.84,36.81,36.83,10138.0
2017-08-01 13:00:00,36.84,36.86,36.81,36.82,25302.0,36.84,36.86,36.81,36.82,25302.0
2017-08-01 13:05:00,36.81,36.82,36.79,36.8,10745.0,36.81,36.82,36.79,36.8,10745.0
2017-08-01 13:10:00,36.8,36.81,36.74,36.75,27061.0,36.8,36.81,36.74,36.75,27061.0
2017-08-01 13:15:00,36.75,36.76,36.75,36.76,9200.0,36.75,36.76,36.75,36.76,9200.0
2017-08-01 13:20:00,36.75,36.77,36.75,36.76,18748.0,36.75,36.77,36.75,36.76,18748.0
2017-08-01 13:25:00,36.76,36.76,36.72,36.73,20632.0,36.76,36.76,36.72,36.73,20632.0
2017-08-01 13:30:00,36.73,36.76,36.72,36.76,19969.0,36.73,36.76,36.72,36.76,19969.0
2017-08-01 13:35:00,36.75,36.76,36.74,36.75,9922.0,36.75,36.76,36.74,36.75,9922.0
2017-08-01 13:40:00,36.74,36.76,36.73,36.75,12293.0,36.74,36.76,36.73,36.75,12293.0
2017-08-01 13:45:00,36.75,36.75,36.71,36.73,14273.0,36.75,36.75,36.71,36.73,14273.0
2017-08-01 13:50:00,36.72,36.73,36.7,36.72,10685.0,36.72,36.73,36.7,36.72,10685.0
2017-08-01 13:55:00,36.71,36.72,36.68,36.72,15800.0,36.71,36.72,36.68,36.72,15800.0
2017-08-01 14:00:00,36.72,36.74,36.72,36.74,3633.0,36.72,36.74,36.72,36.74,3633.0
2017-08-01 14:05:00,36.74,36.75,36.73,36.74,9127.0,36.74,36.75,36.73,36.74,9127.0
2017-08-01 14:10:00,36.73,36.75,36.72,36.75,11541.0,36.73,36.75,36.72,36.75,11541.0
2017-08-01 14:15:00,36.75,36.77,36.72,36.74,35608.0,36.75,36.77,36.72,36.74,35608.0
2017-08-01 14:20:00,36.74,36.76,36.73,36.76,6350.0,36.74,36.76,36.73,36.76,6350.0
2017-08-01 14:25:00,36.76,36.79,36.75,36.77,10684.0,36.76,36.79,36.75,36.77,10684.0
2017-08-01 14:30:00,36.77,36.77,36.76,36.77,1925.0,36.77,36.77,36.76,36.77,1925.0
2017-08-01 14:35:00,36.77,36.8,36.76,36.79,9665.0,36.77,36.8,36.76,36.79,9665.0
2017-08-01 14:40:00,36.79,36.79,36.77,36.77,11723.0,36.79,36.79,36.77,36.77,11723.0
2017-08-01 14:45:00,36.77,36.78,36.75,36.75,17731.0,36.77,36.78,36.75,36.75,17731.0
2017-08-01 14:50:00,36.74,36.75,36.7,36.75,35722.0,36.74,36.75,36.7,36.75,35722.0
2017-08-01 14:55:00,36.75,36.78,36.74,36.75,10745.0,36.75,36.78,36.74,36.75,10745.0
2017-08-01 15:00:00,36.75,36.76,36.75,36.75,4037.0,36.75,36.76,36.75,36.75,4037.0
2017-08-01 15:05:00,36.76,36.76,36.73,36.75,29166.0,36.76,36.76,36.73,36.75,29166.0
2017-08-01 15:10:00,36.76,36.78,36.75,36.76,17334.0,36.76,36.78,36.75,36.76,17334.0
2017-08-01 15:15:00,36.76,36.78,36.75,36.77,10218.0,36.76,36.78,36.75,36.77,10218.0
2017-08-01 15:20:00,36.77,36.78,36.76,36.77,14158.0,36.77,36.78,36.76,36.77,14158.0
2017-08-01 15:25:00,36.78,36.78,36.75,36.77,22239.0,36.78,36.78,36.75,36.77,22239.0
2017-08-01 15:30:00,36.77,36.77,36.71,36.71,31505.0,36.77,36.77,36.71,36.71,31505.0
2017-08-01 15:35:00,36.72,36.74,36.7,36.73,24649.0,36.72,36.74,36.7,36.73,24649.0
2017-08-01 15:40:00,36.74,36.74,36.71,36.71,35870.0,36.74,36.74,36.71,36.71,35870.0
2017-08-01 15:45:00,36.72,36.73,36.69,36.69,38982.0,36.72,36.73,36.69,36.69,38982.0
2017-08-01 15:50:00,36.7,36.73,36.68,36.7,112770.0,36.7,36.73,36.68,36.7,112770.0
2017-08-01 15:55:00,36.7,36.71,36.68,36.71,147126.0,36.7,36.71,36.68,36.71,147126.0
2017-08-02 09:30:00,36.84,36.88,36.47,36.61,46530.0,36.84,36.88,36.47,36.61,46530.0
2017-08-02 09:35:00,36.61,36.74,36.61,36.71,18852.0,36.61,36.74,36.61,36.71,18852.0
2017-08-02 09:40:00,36.72,36.76,36.62,36.63,20538.0,36.72,36.76,36.62,36.63,20538.0
2017-08-02 09:45:00,36.63,36.67,36.58,36.63,29815.0,36.63,36.67,36.58,36.63,29815.0
2017-08-02 09:50:00,36.64,36.66,36.62,36.63,22593.0,36.64,36.66,36.62,36.63,22593.0
2017-08-02 09:55:00,36.63,36.64,36.59,36.62,21929.0,36.63,36.64,36.59,36.62,21929.0
2017-08-02 10:00:00,36.61,36.61,36.55,36.58,27888.0,36.61,36.61,36.55,36.58,27888.0
2017-08-02 10:05:00,36.58,36.64,36.57,36.63,24999.0,36.58,36.64,36.57,36.63,24999.0
2017-08-02 10:10:00,36.62,36.63,36.57,36.59,20327.0,36.62,36.63,36.57,36.59,20327.0
2017-08-02 10:15:00,36.59,36.6,36.52,36.52,43066.0,36.59,36.6,36.52,36.52,43066.0
2017-08-02 10:20:00,36.52,36.54,36.47,36.47,19262.0,36.52,36.54,36.47,36.47,19262.0
2017-08-02 10:25:00,36.48,36.53,36.44,36.46,29044.0,36.48,36.53,36.44,36.46,29044.0
2017-08-02 10:30:00,36.45,36.53,36.45,36.52,19641.0,36.45,36.53,36.45,36.52,19641.0
2017-08-02 10:35:00,36.52,36.52,36.46,36.48,22152.0,36.52,36.52,36.46,36.48,22152.0
2017-08-02 10:40:00,36.48,36.49,36.36,36.38,21275.0,36.48,36.49,36.36,36.38,21275.0
2017-08-02 10:45:00,36.37,36.42,36.36,36.38,16346.0,36.37,36.42,36.36,36.38,16346.0
2017-08-02 10:50:00,36.38,36.42,36.36,36.36,15453.0,36.38,36.42,36.36,36.36,15453.0
2017-08-02 10:55:00,36.37,36.37,36.24,36.3,24099.0,36.37,36.37,36.24,36.3,24099.0
2017-08-02 11:00:00,36.3,36.32,36.21,36.24,35924.0,36.3,36.32,36.21,36.24,35924.0
2017-08-02 11:05:00,36.23,36.24,36.14,36.14,36315.0,36.23,36.24,36.14,36.14,36315.0
2017-08-02 11:10:00,36.12,36.23,36.12,36.22,26473.0,36.12,36.23,36.12,36.22,26473.0
2017-08-02 11:15:00,36.23,36.29,36.2,36.27,45530.0,36.23,36.29,36.2,36.27,45530.0
2017-08-02 11:20:00,36.28,36.31,36.27,36.28,18770.0,36.28,36.31,36.27,36.28,18770.0
2017-08-02 11:25:00,36.29,36.3,36.24,36.27,17005.0,36.29,36.3,36.24,36.27,17005.0
2017-08-02 11:30:00,36.28,36.3,36.22,36.22,10342.0,36.28,36.3,36.22,36.22,10342.0
2017-08-02 11:35:00,36.23,36.31,36.23,36.29,15371.0,36.23,36.31,36.23,36.29,15371.0
2017-08-02 11:40:00,36.29,36.3,36.27,36.27,25286.0,36.29,36.3,36.27,36.27,25286.0
2017-08-02 11:45:00,36.28,36.3,36.26,36.27,9921.0,36.28,36.3,36.26,36.27,9921.0
2017-08-02 11:50:00,36.27,36.3,36.26,36.29,22085.0,36.27,36.3,36.26,36.29,22085.0
2017-08-02 11:55:00,36.29,36.33,36.29,36.32,9822.0,36.29,36.33,36.29,36.32,9822.0
2017-08-02 12:00:00,36.31,36.31,36.22,36.25,20541.0,36.31,36.31,36.22,36.25,20541.0
2017-08-02 12:05:00,36.25,36.29,36.25,36.28,22264.0,36.25,36.29,36.25,36.28,22264.0
2017-08-02 12:10:00,36.29,36.3,36.27,36.28,11146.0,36.29,36.3,36.27,36.28,11146.0
2017-08-02 12:15:00,36.28,36.3,36.28,36.3,11860.0,36.28,36.3,36.28,36.3,11860.0
2017-08-02 12:20:00,36.3,36.3,36.28,36.29,29277.0,36.3,36.3,36.28,36.29,29277.0
2017-08-02 12:25:00,36.29,36.29,36.23,36.25,13924.0,36.29,36.29,36.23,36.25,13924.0
2017-08-02 12:30:00,36.25,36.25,36.19,36.2,9300.0,36.25,36.25,36.19,36.2,9300.0
2017-08-02 12:35:00,36.21,36.22,36.2,36.22,23039.0,36.21,36.22,36.2,36.22,23039.0
2017-08-02 12:40:00,36.22,36.27,36.22,36.27,6767.0,36.22,36.27,36.22,36.27,6767.0
2017-08-02 12:45:00,36.27,36.27,36.23,36.24,12614.0,36.27,36.27,36.23,36.24,12614.0
2017-08-02 12:50:00,36.23,36.24,36.19,36.2,8880.0,36.23,36.24,36.19,36.2,8880.0
2017-08-02 12:55:00,36.2,36.21,36.18,36.19,13826.0,36.2,36.21,36.18,36.19,13826.0
2017-08-02 13:00:00,36.19,36.2,36.12,36.14,14367.0,36.19,36.2,36.12,36.14,14367.0
2017-08-02 13:05:00,36.14,36.14,36.06,36.09,20517.0,36.14,36.14,36.06,36.09,20517.0
2017-08-02 13:10:00,36.08,36.09,35.99,36.0,21899.0,36.08,36.09,35.99,36.0,21899.0
2017-08-02 13:15:00,36.0,36.01,35.99,36.0,22617.0,36.0,36.01,35.99,36.0,22617.0
2017-08-02 13:20:00,36.0,36.01,35.97,35.99,30366.0,36.0,36.01,35.97,35.99,30366.0
2017-08-02 13:25:00,35.99,36.0,35.97,35.99,21005.0,35.99,36.0,35.97,35.99,21005.0
2017-08-02 13:30:00,36.0,36.04,35.99,36.02,29865.0,36.0,36.04,35.99,36.02,29865.0
2017-08-02 13:35:00,36.02,36.06,35.99,36.04,94754.0,36.02,36.06,35.99,36.04,94754.0
2017-08-02 13:40:00,36.04,36.15,36.04,36.14,25528.0,36.04,36.15,36.04,36.14,25528.0
2017-08-02 13:45:00,36.14,36.18,36.13,36.16,24071.0,36.14,36.18,36.13,36.16,24071.0
2017-08-02 13:50:00,36.16,36.17,36.12,36.15,20183.0,36.16,36.17,36.12,36.15,20183.0
2017-08-02 13:55:00,36.15,36.17,36.13,36.14,21000.0,36.15,36.17,36.13,36.14,21000.0
2017-08-02 14:00:00,36.14,36.19,36.13,36.14,69600.0,36.14,36.19,36.13,36.14,69600.0
2017-08-02 14:05:00,36.15,36.17,36.13,36.15,29850.0,36.15,36.17,36.13,36.15,29850.0
2017-08-02 14:10:00,36.14,36.16,36.14,36.14,18944.0,36.14,36.16,36.14,36.14,18944.0
2017-08-02 14:15:00,36.15,36.17,36.14,36.15,23457.0,36.15,36.17,36.14,36.15,23457.0
2017-08-02 14:20:00,36.14,36.15,36.12,36.13,22788.0,36.14,36.15,36.12,36.13,22788.0
2017-08-02 14:25:00,36.13,36.16,36.13,36.14,28679.0,36.13,36.16,36.13,36.14,28679.0
2017-08-02 14:30:00,36.13,36.18,36.12,36.12,28977.0,36.13,36.18,36.12,36.12,28977.0
2017-08-02 14:35:00,36.13,36.13,36.1,36.11,16768.0,36.13,36.13,36.1,36.11,16768.0
2017-08-02 14:40:00,36.11,36.12,36.05,36.08,28859.0,36.11,36.12,36.05,36.08,28859.0
2017-08-02 14:45:00,36.09,36.1,36.05,36.06,17280.0,36.09,36.1,36.05,36.06,17280.0
2017-08-02 14:50:00,36.06,36.08,36.02,36.02,27586.0,36.06,36.08,36.02,36.02,27586.0
2017-08-02 14:55:00,36.03,36.08,36.02,36.08,17676.0,36.03,36.08,36.02,36.08,17676.0
2017-08-02 15:00:00,36.08,36.13,36.06,36.11,38232.0,36.08,36.13,36.06,36.11,38232.0
2017-08-02 15:05:00,36.1,36.13,36.08,36.1,45283.0,36.1,36.13,36.08,36.1,45283.0
2017-08-02 15:10:00,36.09,36.1,36.07,36.09,21069.0,36.09,36.1,36.07,36.09,21069.0
2017-08-02 15:15:00,36.08,36.09,36.03,36.05,43953.0,36.08,36.09,36.03,36.05,43953.0
2017-08-02 15:20:00,36.05,36.07,36.03,36.04,28557.0,36.05,36.07,36.03,36.04,28557.0
2017-08-02 15:25:00,36.04,36.05,36.03,36.04,22046.0,36.04,36.05,36.03,36.04,22046.0
2017-08-02 15:30:00,36.03,36.04,35.97,35.99,60961.0,36.03,36.04,35.97,35.99,60961.0
2017-08-02 15:35:00,35.98,36.0,35.98,35.99,31290.0,35.98,36.0,35.98,35.99,31290.0
2017-08-02 15:40:00,36.0,36.0,35.96,35.99,62401.0,36.0,36.0,35.96,35.99,62401.0
2017-08-02 15:45:00,35.98,36.01,35.95,35.98,106240.0,35.98,36.01,35.95,35.98,106240.0
2017-08-02 15:50:00,35.98,36.09,35.98,36.06,231257.0,35.98,36.09,35.98,36.06,231257.0
2017-08-02 15:55:00,36.06,36.07,36.02,36.04,175764.0,36.06,36.07,36.02,36.04,175764.0
2017-08-03 09:30:00,36.18,36.18,36.05,36.09,26378.0,36.18,36.18,36.05,36.09,26378.0
2017-08-03 09:35:00,36.1,36.11,35.98,36.1,26391.0,36.1,36.11,35.98,36.1,26391.0
2017-08-03 09:40:00,36.1,36.22,36.09,36.18,26452.0,36.1,36.22,36.09,36.18,26452.0
2017-08-03 09:45:00,36.18,36.26,36.16,36.23,24781.0,36.18,36.26,36.16,36.23,24781.0
2017-08-03 09:50:00,36.24,36.24,36.09,36.09,25751.0,36.24,36.24,36.09,36.09,25751.0
2017-08-03 09:55:00,36.09,36.13,36.02,36.12,12722.0,36.09,36.13,36.02,36.12,12722.0
2017-08-03 10:00:00,36.12,36.2,36.11,36.12,31903.0,36.12,36.2,36.11,36.12,31903.0
2017-08-03 10:05:00,36.11,36.12,36.07,36.09,25394.0,36.11,36.12,36.07,36.09,25394.0
2017-08-03 10:10:00,36.08,36.09,35.97,36.0,41750.0,36.08,36.09,35.97,36.0,41750.0
2017-08-03 10:15:00,36.01,36.07,35.99,36.04,16763.0,36.01,36.07,35.99,36.04,16763.0
2017-08-03 10:20:00,36.04,36.07,35.99,36.01,39088.0,36.04,36.07,35.99,36.01,39088.0
2017-08-03 10:25:00,36.0,36.02,35.97,36.02,32213.0,36.0,36.02,35.97,36.02,32213.0
2017-08-03 10:30:00,36.02,36.04,36.0,36.0,27324.0,36.02,36.04,36.0,36.0,27324.0
2017-08-03 10:35:00,36.01,36.02,35.95,36.0,40759.0,36.01,36.02,35.95,36.0,40759.0
2017-08-03 10:40:00,36.0,36.03,35.99,36.0,27153.0,36.0,36.03,35.99,36.0,27153.0
2017-08-03 10:45:00,36.0,36.01,35.95,35.99,24450.0,36.0,36.01,35.95,35.99,24450.0
2017-08-03 10:50:00,35.99,36.03,35.99,36.01,67110.0,35.99,36.03,35.99,36.01,67110.0
2017-08-03 10:55:00,36.01,36.07,36.0,36.04,91788.0,36.01,36.07,36.0,36.04,91788.0
2017-08-03 11:00:00,36.04,36.04,35.99,36.02,46809.0,36.04,36.04,35.99,36.02,46809.0
2017-08-03 11:05:00,36.03,36.1,36.02,36.09,70189.0,36.03,36.1,36.02,36.09,70189.0
2017-08-03 11:10:00,36.09,36.1,36.05,36.05,64483.0,36.09,36.1,36.05,36.05,64483.0
2017-08-03 11:15:00,36.05,36.06,36.01,36.03,18482.0,36.05,36.06,36.01,36.03,18482.0
2017-08-03 11:20:00,36.03,36.07,36.02,36.02,38648.0,36.03,36.07,36.02,36.02,38648.0
2017-08-03 11:25:00,36.02,36.04,36.0,36.03,10100.0,36.02,36.04,36.0,36.03,10100.0
2017-08-03 11:30:00,36.03,36.08,36.02,36.03,32896.0,36.03,36.08,36.02,36.03,32896.0
2017-08-03 11:35:00,36.03,36.07,36.01,36.04,15411.0,36.03,36.07,36.01,36.04,15411.0
2017-08-03 11:40:00,36.04,36.05,36.02,36.05,15900.0,36.04,36.05,36.02,36.05,15900.0
2017-08-03 11:45:00,36.05,36.06,36.03,36.04,12288.0,36.05,36.06,36.03,36.04,12288.0
2017-08-03 11:50:00,36.05,36.06,36.02,36.05,22033.0,36.05,36.06,36.02,36.05,22033.0
2017-08-03 11:55:00,36.05,36.06,35.97,35.99,58444.0,36.05,36.06,35.97,35.99,58444.0
2017-08-03 12:00:00,36.0,36.1,35.99,36.07,28403.0,36.0,36.1,35.99,36.07,28403.0
2017-08-03 12:05:00,36.07,36.09,36.05,36.06,13984.0,36.07,36.09,36.05,36.06,13984.0
2017-08-03 12:10:00,36.05,36.09,36.04,36.09,21467.0,36.05,36.09,36.04,36.09,21467.0
2017-08-03 12:15:00,36.09,36.15,36.07,36.15,27362.0,36.09,36.15,36.07,36.15,27362.0
2017-08-03 12:20:00,36.15,36.16,36.1,36.12,20558.0,36.15,36.16,36.1,36.12,20558.0
2017-08-03 12:25:00,36.12,36.16,36.11,36.14,14991.0,36.12,36.16,36.11,36.14,14991.0
2017-08-03 12:30:00,36.15,36.16,36.11,36.12,19000.0,36.15,36.16,36.11,36.12,19000.0
2017-08-03 12:35:00,36.12,36.15,36.11,36.14,10163.0,36.12,36.15,36.11,36.14,10163.0
2017-08-03 12:40:00,36.15,36.15,36.13,36.15,8118.0,36.15,36.15,36.13,36.15,8118.0
2017-08-03 12:45:00,36.15,36.15,36.11,36.11,25244.0,36.15,36.15,36.11,36.11,25244.0
2017-08-03 12:50:00,36.12,36.16,36.11,36.16,16150.0,36.12,36.16,36.11,36.16,16150.0
2017-08-03 12:55:00,36.16,36.16,36.13,36.13,14161.0,36.16,36.16,36.13,36.13,14161.0
2017-08-03 13:00:00,36.14,36.14,36.12,36.13,11188.0,36.14,36.14,36.12,36.13,11188.0
2017-08-03 13:05:00,36.13,36.13,36.1,36.11,16573.0,36.13,36.13,36.1,36.11,16573.0
2017-08-03 13:10:00,36.11,36.11,36.09,36.1,15053.0,36.11,36.11,36.09,36.1,15053.0
2017-08-03 13:15:00,36.1,36.15,36.1,36.15,8589.0,36.1,36.15,36.1,36.15,8589.0
2017-08-03 13:20:00,36.15,36.15,36.11,36.11,17187.0,36.15,36.15,36.11,36.11,17187.0
2017-08-03 13:25:00,36.11,36.11,36.06,36.08,11419.0,36.11,36.11,36.06,36.08,11419.0
2017-08-03 13:30:00,36.08,36.08,36.05,36.07,17971.0,36.08,36.08,36.05,36.07,17971.0
2017-08-03 13:35:00,36.07,36.09,36.06,36.09,6900.0,36.07,36.09,36.06,36.09,6900.0
2017-08-03 13:40:00,36.09,36.13,36.08,36.12,17262.0,36.09,36.13,36.08,36.12,17262.0
2017-08-03 13:45:00,36.12,36.12,36.08,36.11,32194.0,36.12,36.12,36.08,36.11,32194.0
2017-08-03 13:50:00,36.11,36.16,36.1,36.15,9722.0,36.11,36.16,36.1,36.15,9722.0
2017-08-03 13:55:00,36.15,36.16,36.14,36.16,8405.0,36.15,36.16,36.14,36.16,8405.0
2017-08-03 14:00:00,36.16,36.18,36.14,36.15,16278.0,36.16,36.18,36.14,36.15,16278.0
2017-08-03 14:05:00,36.16,36.16,36.15,36.16,4388.0,36.16,36.16,36.15,36.16,4388.0
2017-08-03 14:10:00,36.16,36.16,36.14,36.15,9440.0,36.16,36.16,36.14,36.15,9440.0
2017-08-03 14:15:00,36.16,36.18,36.15,36.16,23158.0,36.16,36.18,36.15,36.16,23158.0
2017-08-03 14:20:00,36.16,36.17,36.14,36.15,19790.0,36.16,36.17,36.14,36.15,19790.0
2017-08-03 14:25:00,36.15,36.18,36.13,36.18,20723.0,36.15,36.18,36.13,36.18,20723.0
2017-08-03 14:30:00,36.17,36.17,36.13,36.14,14821.0,36.17,36.17,36.13,36.14,14821.0
2017-08-03 14:35:00,36.14,36.18,36.13,36.17,30351.0,36.14,36.18,36.13,36.17,30351.0
2017-08-03 14:40:00,36.17,36.17,36.14,36.16,16446.0,36.17,36.17,36.14,36.16,16446.0
2017-08-03 14:45:00,36.16,36.17,36.14,36.16,16312.0,36.16,36.17,36.14,36.16,16312.0
2017-08-03 14:50:00,36.16,36.19,36.16,36.19,20670.0,36.16,36.19,36.16,36.19,20670.0
2017-08-03 14:55:00,36.19,36.2,36.18,36.2,28146.0,36.19,36.2,36.18,36.2,28146.0
2017-08-03 15:00:00,36.2,36.2,36.18,36.19,17608.0,36.2,36.2,36.18,36.19,17608.0
2017-08-03 15:05:00,36.18,36.2,36.18,36.18,21732.0,36.18,36.2,36.18,36.18,21732.0
2017-08-03 15:10:00,36.19,36.2,36.18,36.19,20334.0,36.19,36.2,36.18,36.19,20334.0
2017-08-03 15:15:00,36.19,36.21,36.18,36.2,48259.0,36.19,36.21,36.18,36.2,48259.0
2017-08-03 15:20:00,36.2,36.21,36.18,36.2,29450.0,36.2,36.21,36.18,36.2,29450.0
2017-08-03 15:25:00,36.2,36.21,36.19,36.2,17203.0,36.2,36.21,36.19,36.2,17203.0
2017-08-03 15:30:00,36.2,36.21,36.11,36.15,60505.0,36.2,36.21,36.11,36.15,60505.0
2017-08-03 15:35:00,36.15,36.17,36.14,36.16,36794.0,36.15,36.17,36.14,36.16,36794.0
2017-08-03 15:40:00,36.16,36.19,36.15,36.18,42050.0,36.16,36.19,36.15,36.18,42050.0
2017-08-03 15:45:00,36.18,36.18,36.16,36.16,43610.0,36.18,36.18,36.16,36.16,43610.0
2017-08-03 15:50:00,36.17,36.28,36.16,36.19,165790.0,36.17,36.28,36.16,36.19,165790.0
2017-08-03 15:55:00,36.19,36.23,36.17,36.19,207678.0,36.19,36.23,36.17,36.19,207678.0
2017-08-04 09:30:00,36.19,36.19,35.91,36.1,10330.0,36.19,36.19,35.91,36.1,10330.0
2017-08-04 09:35:00,36.08,36.21,36.07,36.19,25360.0,36.08,36.21,36.07,36.19,25360.0
2017-08-04 09:40:00,36.18,36.19,36.15,36.19,4889.0,36.18,36.19,36.15,36.19,4889.0
2017-08-04 09:45:00,36.19,36.24,36.18,36.19,72072.0,36.19,36.24,36.18,36.19,72072.0
2017-08-04 09:50:00,36.18,36.19,36.09,36.17,15001.0,36.18,36.19,36.09,36.17,15001.0
2017-08-04 09:55:00,36.18,36.18,36.09,36.09,11099.0,36.18,36.18,36.09,36.09,11099.0
2017-08-04 10:00:00,36.09,36.16,36.07,36.08,20365.0,36.09,36.16,36.07,36.08,20365.0
2017-08-04 10:05:00,36.08,36.11,36.04,36.06,13282.0,36.08,36.11,36.04,36.06,13282.0
2017-08-04 10:10:00,36.06,36.09,36.05,36.05,9109.0,36.06,36.09,36.05,36.05,9109.0
2017-08-04 10:15:00,36.05,36.15,36.04,36.15,33087.0,36.05,36.15,36.04,36.15,33087.0
2017-08-04 10:20:00,36.15,36.16,36.11,36.11,11340.0,36.15,36.16,36.11,36.11,11340.0
2017-08-04 10:25:00,36.12,36.19,36.11,36.15,23009.0,36.12,36.19,36.11,36.15,23009.0
2017-08-04 10:30:00,36.16,36.16,36.11,36.16,16410.0,36.16,36.16,36.11,36.16,16410.0
2017-08-04 10:35:00,36.16,36.22,36.13,36.19,42570.0,36.16,36.22,36.13,36.19,42570.0
2017-08-04 10:40:00,36.19,36.19,36.15,36.15,20442.0,36.19,36.19,36.15,36.15,20442.0
2017-08-04 10:45:00,36.16,36.2,36.15,36.19,23273.0,36.16,36.2,36.15,36.19,23273.0
2017-08-04 10:50:00,36.19,36.2,36.12,36.14,18009.0,36.19,36.2,36.12,36.14,18009.0
2017-08-04 10:55:00,36.14,36.16,36.13,36.16,12274.0,36.14,36.16,36.13,36.16,12274.0
2017-08-04 11:00:00,36.17,36.24,36.17,36.24,17507.0,36.17,36.24,36.17,36.24,17507.0
2017-08-04 11:05:00,36.24,36.26,36.23,36.25,134541.0,36.24,36.26,36.23,36.25,134541.0
2017-08-04 11:10:00,36.24,36.28,36.24,36.27,11286.0,36.24,36.28,36.24,36.27,11286.0
2017-08-04 11:15:00,36.27,36.34,36.26,36.34,21270.0,36.27,36.34,36.26,36.34,21270.0
2017-08-04 11:20:00,36.35,36.35,36.32,36.33,8428.0,36.35,36.35,36.32,36.33,8428.0
2017-08-04 11:25:00,36.32,36.33,36.29,36.33,19412.0,36.32,36.33,36.29,36.33,19412.0
2017-08-04 11:30:00,36.32,36.36,36.28,36.28,12956.0,36.32,36.36,36.28,36.28,12956.0
2017-08-04 11:35:00,36.29,36.31,36.29,36.3,12400.0,36.29,36.31,36.29,36.3,12400.0
2017-08-04 11:40:00,36.3,36.32,36.28,36.3,7899.0,36.3,36.32,36.28,36.3,7899.0
2017-08-04 11:45:00,36.3,36.32,36.25,36.25,18696.0,36.3,36.32,36.25,36.25,18696.0
2017-08-04 11:50:00,36.26,36.29,36.26,36.27,6096.0,36.26,36.29,36.26,36.27,6096.0
2017-08-04 11:55:00,36.26,36.28,36.24,36.28,6269.0,36.26,36.28,36.24,36.28,6269.0
2017-08-04 12:00:00,36.28,36.29,36.23,36.25,106000.0,36.28,36.29,36.23,36.25,106000.0
2017-08-04 12:05:00,36.25,36.29,36.25,36.29,10500.0,36.25,36.29,36.25,36.29,10500.0
2017-08-04 12:10:00,36.29,36.29,36.23,36.25,10816.0,36.29,36.29,36.23,36.25,10816.0
2017-08-04 12:15:00,36.25,36.26,36.24,36.24,4000.0,36.25,36.26,36.24,36.24,4000.0
2017-08-04 12:20:00,36.24,36.25,36.23,36.25,8960.0,36.24,36.25,36.23,36.25,8960.0
2017-08-04 12:25:00,36.24,36.25,36.23,36.23,7100.0,36.24,36.25,36.23,36.23,7100.0
2017-08-04 12:30:00,36.22,36.22,36.19,36.19,4127.0,36.22,36.22,36.19,36.19,4127.0
2017-08-04 12:35:00,36.19,36.22,36.17,36.2,12686.0,36.19,36.22,36.17,36.2,12686.0
2017-08-04 12:40:00,36.2,36.2,36.18,36.18,4794.0,36.2,36.2,36.18,36.18,4794.0
2017-08-04 12:45:00,36.18,36.23,36.18,36.22,6300.0,36.18,36.23,36.18,36.22,6300.0
2017-08-04 12:50:00,36.23,36.26,36.22,36.25,6843.0,36.23,36.26,36.22,36.25,6843.0
2017-08-04 12:55:00,36.25,36.26,36.23,36.23,4610.0,36.25,36.26,36.23,36.23,4610.0
2017-08-04 13:00:00,36.23,36.25,36.22,36.23,4600.0,36.23,36.25,36.22,36.23,4600.0
2017-08-04 13:05:00,36.23,36.24,36.2,36.23,8273.0,36.23,36.24,36.2,36.23,8273.0
2017-08-04 13:10:00,36.24,36.24,36.22,36.22,5000.0,36.24,36.24,36.22,36.22,5000.0
2017-08-04 13:15:00,36.23,36.23,36.21,36.23,6000.0,36.23,36.23,36.21,36.23,6000.0
2017-08-04 13:20:00,36.23,36.23,36.21,36.21,4370.0,36.23,36.23,36.21,36.21,4370.0
2017-08-04 13:25:00,36.21,36.22,36.19,36.21,6200.0,36.21,36.22,36.19,36.21,6200.0
2017-08-04 13:30:00,36.2,36.24,36.2,36.23,10392.0,36.2,36.24,36.2,36.23,10392.0
2017-08-04 13:35:00,36.23,36.23,36.22,36.23,3000.0,36.23,36.23,36.22,36.23,3000.0
2017-08-04 13:40:00,36.22,36.23,36.19,36.2,9190.0,36.22,36.23,36.19,36.2,9190.0
2017-08-04 13:45:00,36.2,36.21,36.19,36.21,3062.0,36.2,36.21,36.19,36.21,3062.0
2017-08-04 13:50:00,36.2,36.21,36.2,36.21,4600.0,36.2,36.21,36.2,36.21,4600.0
2017-08-04 13:55:00,36.21,36.22,36.2,36.2,4634.0,36.21,36.22,36.2,36.2,4634.0
2017-08-04 14:00:00,36.2,36.2,36.19,36.2,6228.0,36.2,36.2,36.19,36.2,6228.0
2017-08-04 14:05:00,36.2,36.23,36.2,36.22,9250.0,36.2,36.23,36.2,36.22,9250.0
2017-08-04 14:10:00,36.22,36.22,36.2,36.21,3315.0,36.22,36.22,36.2,36.21,3315.0
2017-08-04 14:15:00,36.22,36.23,36.18,36.23,37072.0,36.22,36.23,36.18,36.23,37072.0
2017-08-04 14:20:00,36.24,36.25,36.22,36.25,8781.0,36.24,36.25,36.22,36.25,8781.0
2017-08-04 14:25:00,36.24,36.24,36.2,36.2,3900.0,36.24,36.24,36.2,36.2,3900.0
2017-08-04 14:30:00,36.2,36.21,36.2,36.2,3798.0,36.2,36.21,36.2,36.2,3798.0
2017-08-04 14:35:00,36.2,36.21,36.2,36.2,2722.0,36.2,36.21,36.2,36.2,2722.0
2017-08-04 14:40:00,36.2,36.21,36.2,36.21,5113.0,36.2,36.21,36.2,36.21,5113.0
2017-08-04 14:45:00,36.21,36.23,36.21,36.22,14812.0,36.21,36.23,36.21,36.22,14812.0
2017-08-04 14:50:00,36.21,36.22,36.21,36.21,7002.0,36.21,36.22,36.21,36.21,7002.0
2017-08-04 14:55:00,36.22,36.23,36.2,36.2,13632.0,36.22,36.23,36.2,36.2,13632.0
2017-08-04 15:00:00,36.2,36.21,36.2,36.21,4757.0,36.2,36.21,36.2,36.21,4757.0
2017-08-04 15:05:00,36.2,36.22,36.2,36.21,5149.0,36.2,36.22,36.2,36.21,5149.0
2017-08-04 15:10:00,36.21,36.22,36.21,36.22,3079.0,36.21,36.22,36.21,36.22,3079.0
2017-08-04 15:15:00,36.22,36.22,36.19,36.2,18312.0,36.22,36.22,36.19,36.2,18312.0
2017-08-04 15:20:00,36.2,36.22,36.19,36.22,35469.0,36.2,36.22,36.19,36.22,35469.0
2017-08-04 15:25:00,36.22,36.22,36.21,36.22,12206.0,36.22,36.22,36.21,36.22,12206.0
2017-08-04 15:30:00,36.22,36.23,36.21,36.22,24939.0,36.22,36.23,36.21,36.22,24939.0
2017-08-04 15:35:00,36.22,36.22,36.19,36.21,32747.0,36.22,36.22,36.19,36.21,32747.0
2017-08-04 15:40:00,36.21,36.21,36.19,36.19,16575.0,36.21,36.21,36.19,36.19,16575.0
2017-08-04 15:45:00,36.2,36.2,36.18,36.19,18998.0,36.2,36.2,36.18,36.19,18998.0
2017-08-04 15:50:00,36.19,36.22,36.19,36.22,50100.0,36.19,36.22,36.19,36.22,50100.0
2017-08-04 15:55:00,36.22,36.24,36.18,36.2,213147.0,36.22,36.24,36.18,36.2,213147.0
2017-08-07 09:30:00,36.22,36.38,36.22,36.36,13267.0,36.22,36.38,36.22,36.36,13267.0
2017-08-07 09:35:00,36.36,36.39,36.29,36.29,11286.0,36.36,36.39,36.29,36.29,11286.0
2017-08-07 09:40:00,36.31,36.35,36.28,36.31,7535.0,36.31,36.35,36.28,36.31,7535.0
2017-08-07 09:45:00,36.32,36.35,36.3,36.31,15856.0,36.32,36.35,36.3,36.31,15856.0
2017-08-07 09:50:00,36.32,36.33,36.3,36.3,13147.0,36.32,36.33,36.3,36.3,13147.0
2017-08-07 09:55:00,36.31,36.32,36.29,36.32,7473.0,36.31,36.32,36.29,36.32,7473.0
2017-08-07 10:00:00,36.32,36.35,36.28,36.34,52564.0,36.32,36.35,36.28,36.34,52564.0
2017-08-07 10:05:00,36.34,36.36,36.3,36.32,12502.0,36.34,36.36,36.3,36.32,12502.0
2017-08-07 10:10:00,36.31,36.33,36.3,36.31,12428.0,36.31,36.33,36.3,36.31,12428.0
2017-08-07 10:15:00,36.31,36.37,36.31,36.36,13510.0,36.31,36.37,36.31,36.36,13510.0
2017-08-07 10:20:00,36.35,36.39,36.33,36.38,80976.0,36.35,36.39,36.33,36.38,80976.0
2017-08-07 10:25:00,36.38,36.4,36.37,36.38,9395.0,36.38,36.4,36.37,36.38,9395.0
2017-08-07 10:30:00,36.39,36.42,36.38,36.41,12774.0,36.39,36.42,36.38,36.41,12774.0
2017-08-07 10:35:00,36.42,36.46,36.41,36.45,12584.0,36.42,36.46,36.41,36.45,12584.0
2017-08-07 10:40:00,36.46,36.46,36.42,36.43,17173.0,36.46,36.46,36.42,36.43,17173.0
2017-08-07 10:45:00,36.42,36.44,36.4,36.42,12744.0,36.42,36.44,36.4,36.42,12744.0
2017-08-07 10:50:00,36.43,36.45,36.41,36.45,11907.0,36.43,36.45,36.41,36.45,11907.0
2017-08-07 10:55:00,36.45,36.49,36.45,36.47,7548.0,36.45,36.49,36.45,36.47,7548.0
2017-08-07 11:00:00,36.47,36.56,36.46,36.56,22703.0,36.47,36.56,36.46,36.56,22703.0
2017-08-07 11:05:00,36.56,36.61,36.56,36.59,18613.0,36.56,36.61,36.56,36.59,18613.0
2017-08-07 11:10:00,36.6,36.62,36.59,36.59,17926.0,36.6,36.62,36.59,36.59,17926.0
2017-08-07 11:15:00,36.59,36.65,36.57,36.64,46769.0,36.59,36.65,36.57,36.64,46769.0
2017-08-07 11:20:00,36.64,36.68,36.63,36.65,19124.0,36.64,36.68,36.63,36.65,19124.0
2017-08-07 11:25:00,36.65,36.71,36.64,36.7,19274.0,36.65,36.71,36.64,36.7,19274.0
2017-08-07 11:30:00,36.7,36.72,36.69,36.7,12038.0,36.7,36.72,36.69,36.7,12038.0
2017-08-07 11:35:00,36.69,36.77,36.68,36.77,34397.0,36.69,36.77,36.68,36.77,34397.0
2017-08-07 11:40:00,36.77,36.78,36.69,36.71,17179.0,36.77,36.78,36.69,36.71,17179.0
2017-08-07 11:45:00,36.71,36.75,36.7,36.75,16570.0,36.71,36.75,36.7,36.75,16570.0
2017-08-07 11:50:00,36.75,36.75,36.7,36.71,11300.0,36.75,36.75,36.7,36.71,11300.0
2017-08-07 11:55:00,36.71,36.71,36.67,36.68,11281.0,36.71,36.71,36.67,36.68,11281.0
2017-08-07 12:00:00,36.68,36.69,36.67,36.69,7405.0,36.68,36.69,36.67,36.69,7405.0
2017-08-07 12:05:00,36.68,36.69,36.66,36.69,8743.0,36.68,36.69,36.66,36.69,8743.0
2017-08-07 12:10:00,36.7,36.7,36.69,36.7,1000.0,36.7,36.7,36.69,36.7,1000.0
2017-08-07 12:15:00,36.7,36.71,36.65,36.66,21232.0,36.7,36.71,36.65,36.66,21232.0
2017-08-07 12:20:00,36.66,36.68,36.64,36.64,16202.0,36.66,36.68,36.64,36.64,16202.0
2017-08-07 12:25:00,36.64,36.65,36.59,36.61,14025.0,36.64,36.65,36.59,36.61,14025.0
2017-08-07 12:30:00,36.6,36.6,36.58,36.6,3466.0,36.6,36.6,36.58,36.6,3466.0
2017-08-07 12:35:00,36.6,36.63,36.6,36.63,2565.0,36.6,36.63,36.6,36.63,2565.0
2017-08-07 12:40:00,36.63,36.63,36.61,36.62,6480.0,36.63,36.63,36.61,36.62,6480.0
2017-08-07 12:45:00,36.63,36.64,36.62,36.64,2132.0,36.63,36.64,36.62,36.64,2132.0
2017-08-07 12:50:00,36.64,36.67,36.64,36.66,4868.0,36.64,36.67,36.64,36.66,4868.0
2017-08-07 12:55:00,36.66,36.69,36.65,36.67,12228.0,36.66,36.69,36.65,36.67,12228.0
2017-08-07 13:00:00,36.68,36.68,36.66,36.68,6332.0,36.68,36.68,36.66,36.68,6332.0
2017-08-07 13:05:00,36.68,36.69,36.67,36.68,4484.0,36.68,36.69,36.67,36.68,4484.0
2017-08-07 13:10:00,36.68,36.69,36.68,36.69,3300.0,36.68,36.69,36.68,36.69,3300.0
2017-08-07 13:15:00,36.69,36.7,36.65,36.67,10496.0,36.69,36.7,36.65,36.67,10496.0
2017-08-07 13:20:00,36.68,36.7,36.66,36.7,6957.0,36.68,36.7,36.66,36.7,6957.0
2017-08-07 13:25:00,36.7,36.73,36.69,36.72,6140.0,36.7,36.73,36.69,36.72,6140.0
2017-08-07 13:30:00,36.72,36.73,36.72,36.73,2687.0,36.72,36.73,36.72,36.73,2687.0
2017-08-07 13:35:00,36.73,36.73,36.7,36.71,17516.0,36.73,36.73,36.7,36.71,17516.0
2017-08-07 13:40:00,36.7,36.74,36.7,36.72,8590.0,36.7,36.74,36.7,36.72,8590.0
2017-08-07 13:45:00,36.72,36.72,36.71,36.72,5289.0,36.72,36.72,36.71,36.72,5289.0
2017-08-07 13:50:00,36.72,36.73,36.71,36.73,5880.0,36.72,36.73,36.71,36.73,5880.0
2017-08-07 13:55:00,36.72,36.74,36.72,36.74,5044.0,36.72,36.74,36.72,36.74,5044.0
2017-08-07 14:00:00,36.74,36.76,36.73,36.75,5290.0,36.74,36.76,36.73,36.75,5290.0
2017-08-07 14:05:00,36.76,36.76,36.7,36.71,20167.0,36.76,36.76,36.7,36.71,20167.0
2017-08-07 14:10:00,36.7,36.71,36.67,36.67,14126.0,36.7,36.71,36.67,36.67,14126.0
2017-08-07 14:15:00,36.66,36.67,36.63,36.66,8940.0,36.66,36.67,36.63,36.66,8940.0
2017-08-07 14:20:00,36.66,36.66,36.64,36.65,1792.0,36.66,36.66,36.64,36.65,1792.0
2017-08-07 14:25:00,36.64,36.66,36.64,36.66,5373.0,36.64,36.66,36.64,36.66,5373.0
2017-08-07 14:30:00,36.66,36.66,36.65,36.66,3067.0,36.66,36.66,36.65,36.66,3067.0
2017-08-07 14:35:00,36.65,36.66,36.65,36.66,4600.0,36.65,36.66,36.65,36.66,4600.0
2017-08-07 14:40:00,36.65,36.66,36.65,36.66,3415.0,36.65,36.66,36.65,36.66,3415.0
2017-08-07 14:45:00,36.66,36.66,36.61,36.62,10493.0,36.66,36.66,36.61,36.62,10493.0
2017-08-07 14:50:00,36.62,36.62,36.6,36.61,4430.0,36.62,36.62,36.6,36.61,4430.0
2017-08-07 14:55:00,36.61,36.61,36.6,36.61,4100.0,36.61,36.61,36.6,36.61,4100.0
2017-08-07 15:00:00,36.61,36.61,36.6,36.61,4025.0,36.61,36.61,36.6,36.61,4025.0
2017-08-07 15:05:00,36.6,36.62,36.58,36.58,20168.0,36.6,36.62,36.58,36.58,20168.0
2017-08-07 15:10:00,36.59,36.6,36.58,36.59,9435.0,36.59,36.6,36.58,36.59,9435.0
2017-08-07 15:15:00,36.59,36.59,36.58,36.58,5161.0,36.59,36.59,36.58,36.58,5161.0
2017-08-07 15:20:00,36.58,36.6,36.58,36.59,7200.0,36.58,36.6,36.58,36.59,7200.0
2017-08-07 15:25:00,36.59,36.64,36.59,36.64,33850.0,36.59,36.64,36.59,36.64,33850.0
2017-08-07 15:30:00,36.65,36.65,36.58,36.59,27367.0,36.65,36.65,36.58,36.59,27367.0
2017-08-07 15:35:00,36.6,36.61,36.59,36.61,14084.0,36.6,36.61,36.59,36.61,14084.0
2017-08-07 15:40:00,36.61,36.61,36.6,36.61,23740.0,36.61,36.61,36.6,36.61,23740.0
2017-08-07 15:45:00,36.61,36.62,36.59,36.61,48066.0,36.61,36.62,36.59,36.61,48066.0
2017-08-07 15:50:00,36.61,36.68,36.61,36.62,72428.0,36.61,36.68,36.61,36.62,72428.0
2017-08-07 15:55:00,36.62,36.64,36.62,36.62,98082.0,36.62,36.64,36.62,36.62,98082.0
2017-08-08 09:30:00,36.61,36.63,36.56,36.57,11888.0,36.61,36.63,36.56,36.57,11888.0
2017-08-08 09:35:00,36.55,36.65,36.52,36.58,14237.0,36.55,36.65,36.52,36.58,14237.0
2017-08-08 09:40:00,36.57,36.65,36.56,36.63,9266.0,36.57,36.65,36.56,36.63,9266.0
2017-08-08 09:45:00,36.63,36.71,36.63,36.68,6359.0,36.63,36.71,36.63,36.68,6359.0
2017-08-08 09:50:00,36.68,36.69,36.62,36.69,35009.0,36.68,36.69,36.62,36.69,35009.0
2017-08-08 09:55:00,36.69,36.72,36.66,36.69,25173.0,36.69,36.72,36.66,36.69,25173.0
2017-08-08 10:00:00,36.7,36.71,36.63,36.64,18262.0,36.7,36.71,36.63,36.64,18262.0
2017-08-08 10:05:00,36.64,36.69,36.62,36.69,7584.0,36.64,36.69,36.62,36.69,7584.0
2017-08-08 10:10:00,36.69,36.73,36.67,36.72,9332.0,36.69,36.73,36.67,36.72,9332.0
2017-08-08 10:15:00,36.71,36.74,36.66,36.74,23113.0,36.71,36.74,36.66,36.74,23113.0
2017-08-08 10:20:00,36.73,36.77,36.71,36.75,11437.0,36.73,36.77,36.71,36.75,11437.0
2017-08-08 10:25:00,36.75,36.75,36.68,36.69,8242.0,36.75,36.75,36.68,36.69,8242.0
2017-08-08 10:30:00,36.7,36.71,36.67,36.69,9863.0,36.7,36.71,36.67,36.69,9863.0
2017-08-08 10:35:00,36.7,36.78,36.7,36.77,13557.0,36.7,36.78,36.7,36.77,13557.0
2017-08-08 10:40:00,36.77,36.78,36.73,36.76,9584.0,36.77,36.78,36.73,36.76,9584.0
2017-08-08 10:45:00,36.76,36.79,36.75,36.75,11622.0,36.76,36.79,36.75,36.75,11622.0
2017-08-08 10:50:00,36.75,36.84,36.75,36.84,17229.0,36.75,36.84,36.75,36.84,17229.0
2017-08-08 10:55:00,36.84,36.89,36.78,36.89,17721.0,36.84,36.89,36.78,36.89,17721.0
2017-08-08 11:00:00,36.89,36.89,36.82,36.87,14223.0,36.89,36.89,36.82,36.87,14223.0
2017-08-08 11:05:00,36.88,36.95,36.88,36.89,23198.0,36.88,36.95,36.88,36.89,23198.0
2017-08-08 11:10:00,36.89,36.91,36.82,36.83,37559.0,36.89,36.91,36.82,36.83,37559.0
2017-08-08 11:15:00,36.83,36.91,36.83,36.88,107822.0,36.83,36.91,36.83,36.88,107822.0
2017-08-08 11:20:00,36.88,36.88,36.78,36.78,33781.0,36.88,36.88,36.78,36.78,33781.0
2017-08-08 11:25:00,36.78,36.85,36.76,36.84,35771.0,36.78,36.85,36.76,36.84,35771.0
2017-08-08 11:30:00,36.83,36.88,36.83,36.88,41044.0,36.83,36.88,36.83,36.88,41044.0
2017-08-08 11:35:00,36.89,36.89,36.8,36.82,32664.0,36.89,36.89,36.8,36.82,32664.0
2017-08-08 11:40:00,36.82,36.87,36.76,36.87,87106.0,36.82,36.87,36.76,36.87,87106.0
2017-08-08 11:45:00,36.87,36.89,36.84,36.86,8414.0,36.87,36.89,36.84,36.86,8414.0
2017-08-08 11:50:00,36.86,36.88,36.79,36.83,36279.0,36.86,36.88,36.79,36.83,36279.0
2017-08-08 11:55:00,36.82,36.83,36.8,36.82,7578.0,36.82,36.83,36.8,36.82,7578.0
2017-08-08 12:00:00,36.81,36.82,36.8,36.8,8800.0,36.81,36.82,36.8,36.8,8800.0
2017-08-08 12:05:00,36.81,36.83,36.78,36.8,14042.0,36.81,36.83,36.78,36.8,14042.0
2017-08-08 12:10:00,36.8,36.82,36.8,36.81,3918.0,36.8,36.82,36.8,36.81,3918.0
2017-08-08 12:15:00,36.81,36.83,36.79,36.82,10840.0,36.81,36.83,36.79,36.82,10840.0
2017-08-08 12:20:00,36.81,36.82,36.8,36.82,3343.0,36.81,36.82,36.8,36.82,3343.0
2017-08-08 12:25:00,36.82,36.82,36.8,36.82,8955.0,36.82,36.82,36.8,36.82,8955.0
2017-08-08 12:30:00,36.82,36.82,36.8,36.81,3600.0,36.82,36.82,36.8,36.81,3600.0
2017-08-08 12:35:00,36.81,36.82,36.76,36.77,12419.0,36.81,36.82,36.76,36.77,12419.0
2017-08-08 12:40:00,36.77,36.82,36.77,36.8,7272.0,36.77,36.82,36.77,36.8,7272.0
2017-08-08 12:45:00,36.81,36.81,36.79,36.81,7150.0,36.81,36.81,36.79,36.81,7150.0
2017-08-08 12:50:00,36.8,36.82,36.78,36.78,11772.0,36.8,36.82,36.78,36.78,11772.0
2017-08-08 12:55:00,36.77,36.8,36.76,36.76,11709.0,36.77,36.8,36.76,36.76,11709.0
2017-08-08 13:00:00,36.75,36.76,36.73,36.75,7378.0,36.75,36.76,36.73,36.75,7378.0
2017-08-08 13:05:00,36.75,36.8,36.73,36.77,24072.0,36.75,36.8,36.73,36.77,24072.0
2017-08-08 13:10:00,36.78,36.78,36.73,36.73,3000.0,36.78,36.78,36.73,36.73,3000.0
2017-08-08 13:15:00,36.73,36.76,36.72,36.75,4950.0,36.73,36.76,36.72,36.75,4950.0
2017-08-08 13:20:00,36.75,36.77,36.75,36.77,4641.0,36.75,36.77,36.75,36.77,4641.0
2017-08-08 13:25:00,36.77,36.79,36.74,36.76,16294.0,36.77,36.79,36.74,36.76,16294.0
2017-08-08 13:30:00,36.76,36.79,36.73,36.76,13288.0,36.76,36.79,36.73,36.76,13288.0
2017-08-08 13:35:00,36.76,36.77,36.73,36.77,11538.0,36.76,36.77,36.73,36.77,11538.0
2017-08-08 13:40:00,36.77,36.78,36.77,36.77,2900.0,36.77,36.78,36.77,36.77,2900.0
2017-08-08 13:45:00,36.78,36.8,36.75,36.79,9067.0,36.78,36.8,36.75,36.79,9067.0
2017-08-08 13:50:00,36.79,36.8,36.77,36.8,4628.0,36.79,36.8,36.77,36.8,4628.0
2017-08-08 13:55:00,36.79,36.8,36.75,36.75,8377.0,36.79,36.8,36.75,36.75,8377.0
2017-08-08 14:00:00,36.76,36.8,36.75,36.78,14940.0,36.76,36.8,36.75,36.78,14940.0
2017-08-08 14:05:00,36.78,36.78,36.72,36.73,8313.0,36.78,36.78,36.72,36.73,8313.0
2017-08-08 14:10:00,36.73,36.77,36.72,36.73,14559.0,36.73,36.77,36.72,36.73,14559.0
2017-08-08 14:15:00,36.73,36.74,36.72,36.73,8823.0,36.73,36.74,36.72,36.73,8823.0
2017-08-08 14:20:00,36.72,36.78,36.72,36.77,19170.0,36.72,36.78,36.72,36.77,19170.0
2017-08-08 14:25:00,36.76,36.77,36.75,36.77,5423.0,36.76,36.77,36.75,36.77,5423.0
2017-08-08 14:30:00,36.77,36.8,36.77,36.79,10019.0,36.77,36.8,36.77,36.79,10019.0
2017-08-08 14:35:00,36.78,36.78,36.75,36.76,6342.0,36.78,36.78,36.75,36.76,6342.0
2017-08-08 14:40:00,36.76,36.79,36.75,36.77,10018.0,36.76,36.79,36.75,36.77,10018.0
2017-08-08 14:45:00,36.76,36.8,36.75,36.76,20620.0,36.76,36.8,36.75,36.76,20620.0
2017-08-08 14:50:00,36.76,36.77,36.74,36.76,4534.0,36.76,36.77,36.74,36.76,4534.0
2017-08-08 14:55:00,36.75,36.79,36.75,36.78,5400.0,36.75,36.79,36.75,36.78,5400.0
2017-08-08 15:00:00,36.79,36.8,36.75,36.75,10305.0,36.79,36.8,36.75,36.75,10305.0
2017-08-08 15:05:00,36.75,36.77,36.73,36.75,13991.0,36.75,36.77,36.73,36.75,13991.0
2017-08-08 15:10:00,36.75,36.79,36.75,36.77,12742.0,36.75,36.79,36.75,36.77,12742.0
2017-08-08 15:15:00,36.76,36.77,36.73,36.75,11542.0,36.76,36.77,36.73,36.75,11542.0
2017-08-08 15:20:00,36.74,36.76,36.74,36.75,13267.0,36.74,36.76,36.74,36.75,13267.0
2017-08-08 15:25:00,36.75,36.76,36.67,36.7,18817.0,36.75,36.76,36.67,36.7,18817.0
2017-08-08 15:30:00,36.7,36.7,36.62,36.63,31862.0,36.7,36.7,36.62,36.63,31862.0
2017-08-08 15:35:00,36.63,36.65,36.6,36.65,31258.0,36.63,36.65,36.6,36.65,31258.0
2017-08-08 15:40:00,36.66,36.69,36.65,36.67,29387.0,36.66,36.69,36.65,36.67,29387.0
2017-08-08 15:45:00,36.66,36.71,36.66,36.68,38244.0,36.66,36.71,36.66,36.68,38244.0
2017-08-08 15:50:00,36.68,36.79,36.67,36.77,154614.0,36.68,36.79,36.67,36.77,154614.0
2017-08-08 15:55:00,36.77,36.8,36.76,36.79,169786.0,36.77,36.8,36.76,36.79,169786.0
2017-08-09 09:30:00,36.58,36.63,36.43,36.53,19213.0,36.58,36.63,36.43,36.53,19213.0
2017-08-09 09:35:00,36.54,36.62,36.51,36.53,4123.0,36.54,36.62,36.51,36.53,4123.0
2017-08-09 09:40:00,36.53,36.61,36.46,36.47,13868.0,36.53,36.61,36.46,36.47,13868.0
2017-08-09 09:45:00,36.44,36.5,36.44,36.48,13199.0,36.44,36.5,36.44,36.48,13199.0
2017-08-09 09:50:00,36.49,36.51,36.44,36.51,26127.0,36.49,36.51,36.44,36.51,26127.0
2017-08-09 09:55:00,36.51,36.54,36.5,36.53,16910.0,36.51,36.54,36.5,36.53,16910.0
2017-08-09 10:00:00,36.51,36.53,36.4,36.42,19421.0,36.51,36.53,36.4,36.42,19421.0
2017-08-09 10:05:00,36.41,36.46,36.4,36.44,8141.0,36.41,36.46,36.4,36.44,8141.0
2017-08-09 10:10:00,36.44,36.5,36.41,36.48,27827.0,36.44,36.5,36.41,36.48,27827.0
2017-08-09 10:15:00,36.47,36.52,36.43,36.44,16878.0,36.47,36.52,36.43,36.44,16878.0
2017-08-09 10:20:00,36.44,36.48,36.42,36.48,8100.0,36.44,36.48,36.42,36.48,8100.0
2017-08-09 10:25:00,36.48,36.49,36.45,36.47,5311.0,36.48,36.49,36.45,36.47,5311.0
2017-08-09 10:30:00,36.45,36.53,36.45,36.52,14620.0,36.45,36.53,36.45,36.52,14620.0
2017-08-09 10:35:00,36.52,36.54,36.49,36.54,14783.0,36.52,36.54,36.49,36.54,14783.0
2017-08-09 10:40:00,36.54,36.54,36.48,36.51,21344.0,36.54,36.54,36.48,36.51,21344.0
2017-08-09 10:45:00,36.5,36.53,36.44,36.47,8973.0,36.5,36.53,36.44,36.47,8973.0
2017-08-09 10:50:00,36.46,36.49,36.45,36.48,5700.0,36.46,36.49,36.45,36.48,5700.0
2017-08-09 10:55:00,36.48,36.52,36.47,36.49,23439.0,36.48,36.52,36.47,36.49,23439.0
2017-08-09 11:00:00,36.49,36.53,36.46,36.52,13051.0,36.49,36.53,36.46,36.52,13051.0
2017-08-09 11:05:00,36.52,36.53,36.49,36.5,14541.0,36.52,36.53,36.49,36.5,14541.0
2017-08-09 11:10:00,36.5,36.5,36.45,36.47,6500.0,36.5,36.5,36.45,36.47,6500.0
2017-08-09 11:15:00,36.48,36.52,36.48,36.51,14353.0,36.48,36.52,36.48,36.51,14353.0
2017-08-09 11:20:00,36.52,36.54,36.48,36.48,9724.0,36.52,36.54,36.48,36.48,9724.0
2017-08-09 11:25:00,36.48,36.49,36.46,36.46,4900.0,36.48,36.49,36.46,36.46,4900.0
2017-08-09 11:30:00,36.47,36.52,36.47,36.51,19511.0,36.47,36.52,36.47,36.51,19511.0
2017-08-09 11:35:00,36.5,36.5,36.46,36.48,8173.0,36.5,36.5,36.46,36.48,8173.0
2017-08-09 11:40:00,36.48,36.52,36.47,36.51,6512.0,36.48,36.52,36.47,36.51,6512.0
2017-08-09 11:45:00,36.5,36.52,36.48,36.51,13233.0,36.5,36.52,36.48,36.51,13233.0
2017-08-09 11:50:00,36.51,36.56,36.5,36.54,26320.0,36.51,36.56,36.5,36.54,26320.0
2017-08-09 11:55:00,36.54,36.59,36.54,36.59,14050.0,36.54,36.59,36.54,36.59,14050.0
2017-08-09 12:00:00,36.58,36.58,36.55,36.56,13849.0,36.58,36.58,36.55,36.56,13849.0
2017-08-09 12:05:00,36.56,36.57,36.52,36.54,11728.0,36.56,36.57,36.52,36.54,11728.0
2017-08-09 12:10:00,36.54,36.56,36.53,36.55,10121.0,36.54,36.56,36.53,36.55,10121.0
2017-08-09 12:15:00,36.55,36.59,36.55,36.57,11609.0,36.55,36.59,36.55,36.57,11609.0
2017-08-09 12:20:00,36.57,36.62,36.57,36.6,14600.0,36.57,36.62,36.57,36.6,14600.0
2017-08-09 12:25:00,36.6,36.61,36.59,36.61,7730.0,36.6,36.61,36.59,36.61,7730.0
2017-08-09 12:30:00,36.61,36.62,36.58,36.62,9000.0,36.61,36.62,36.58,36.62,9000.0
2017-08-09 12:35:00,36.62,36.63,36.58,36.59,7780.0,36.62,36.63,36.58,36.59,7780.0
2017-08-09 12:40:00,36.59,36.62,36.57,36.62,10833.0,36.59,36.62,36.57,36.62,10833.0
2017-08-09 12:45:00,36.62,36.62,36.59,36.61,6288.0,36.62,36.62,36.59,36.61,6288.0
2017-08-09 12:50:00,36.61,36.62,36.58,36.59,7616.0,36.61,36.62,36.58,36.59,7616.0
2017-08-09 12:55:00,36.58,36.63,36.57,36.59,21834.0,36.58,36.63,36.57,36.59,21834.0
2017-08-09 13:00:00,36.59,36.65,36.57,36.65,82422.0,36.59,36.65,36.57,36.65,82422.0
2017-08-09 13:05:00,36.65,36.65,36.61,36.63,9100.0,36.65,36.65,36.61,36.63,9100.0
2017-08-09 13:10:00,36.63,36.63,36.59,36.63,15581.0,36.63,36.63,36.59,36.63,15581.0
2017-08-09 13:15:00,36.63,36.63,36.61,36.62,2781.0,36.63,36.63,36.61,36.62,2781.0
2017-08-09 13:20:00,36.62,36.66,36.57,36.62,65950.0,36.62,36.66,36.57,36.62,65950.0
2017-08-09 13:25:00,36.61,36.61,36.57,36.59,2793.0,36.61,36.61,36.57,36.59,2793.0
2017-08-09 13:30:00,36.59,36.6,36.56,36.58,2073.0,36.59,36.6,36.56,36.58,2073.0
2017-08-09 13:35:00,36.57,36.59,36.54,36.58,11778.0,36.57,36.59,36.54,36.58,11778.0
2017-08-09 13:40:00,36.58,36.62,36.54,36.61,37925.0,36.58,36.62,36.54,36.61,37925.0
2017-08-09 13:45:00,36.61,36.62,36.59,36.6,3600.0,36.61,36.62,36.59,36.6,3600.0
2017-08-09 13:50:00,36.6,36.61,36.59,36.6,2634.0,36.6,36.61,36.59,36.6,2634.0
2017-08-09 13:55:00,36.6,36.64,36.59,36.63,15143.0,36.6,36.64,36.59,36.63,15143.0
2017-08-09 14:00:00,36.64,36.65,36.61,36.63,8849.0,36.64,36.65,36.61,36.63,8849.0
2017-08-09 14:05:00,36.62,36.63,36.56,36.6,11573.0,36.62,36.63,36.56,36.6,11573.0
2017-08-09 14:10:00,36.6,36.6,36.57,36.58,8281.0,36.6,36.6,36.57,36.58,8281.0
2017-08-09 14:15:00,36.58,36.6,36.56,36.57,14265.0,36.58,36.6,36.56,36.57,14265.0
2017-08-09 14:20:00,36.56,36.61,36.56,36.59,7023.0,36.56,36.61,36.56,36.59,7023.0
2017-08-09 14:25:00,36.59,36.6,36.57,36.59,5482.0,36.59,36.6,36.57,36.59,5482.0
2017-08-09 14:30:00,36.59,36.59,36.54,36.54,6632.0,36.59,36.59,36.54,36.54,6632.0
2017-08-09 14:35:00,36.55,36.59,36.55,36.59,5735.0,36.55,36.59,36.55,36.59,5735.0
2017-08-09 14:40:00,36.59,36.61,36.57,36.59,7600.0,36.59,36.61,36.57,36.59,7600.0
2017-08-09 14:45:00,36.6,36.61,36.55,36.58,10435.0,36.6,36.61,36.55,36.58,10435.0
2017-08-09 14:50:00,36.57,36.57,36.55,36.57,6800.0,36.57,36.57,36.55,36.57,6800.0
2017-08-09 14:55:00,36.56,36.58,36.56,36.57,6073.0,36.56,36.58,36.56,36.57,6073.0
2017-08-09 15:00:00,36.56,36.57,36.55,36.55,10077.0,36.56,36.57,36.55,36.55,10077.0
2017-08-09 15:05:00,36.55,36.56,36.52,36.52,15236.0,36.55,36.56,36.52,36.52,15236.0
2017-08-09 15:10:00,36.52,36.55,36.51,36.52,16036.0,36.52,36.55,36.51,36.52,16036.0
2017-08-09 15:15:00,36.52,36.55,36.52,36.53,9152.0,36.52,36.55,36.52,36.53,9152.0
2017-08-09 15:20:00,36.53,36.54,36.52,36.53,11825.0,36.53,36.54,36.52,36.53,11825.0
2017-08-09 15:25:00,36.54,36.54,36.5,36.51,7659.0,36.54,36.54,36.5,36.51,7659.0
2017-08-09 15:30:00,36.51,36.51,36.49,36.51,14832.0,36.51,36.51,36.49,36.51,14832.0
2017-08-09 15:35:00,36.51,36.54,36.49,36.54,26724.0,36.51,36.54,36.49,36.54,26724.0
2017-08-09 15:40:00,36.54,36.55,36.53,36.55,15927.0,36.54,36.55,36.53,36.55,15927.0
2017-08-09 15:45:00,36.55,36.56,36.51,36.55,36799.0,36.55,36.56,36.51,36.55,36799.0
2017-08-09 15:50:00,36.55,36.62,36.53,36.53,43705.0,36.55,36.62,36.53,36.53,43705.0
2017-08-09 15:55:00,36.53,36.58,36.53,36.55,98515.0,36.53,36.58,36.53,36.55,98515.0
2017-08-10 09:30:00,36.43,36.52,36.26,36.52,16406.0,36.43,36.52,36.26,36.52,16406.0
2017-08-10 09:35:00,36.52,36.56,36.5,36.53,5770.0,36.52,36.56,36.5,36.53,5770.0
2017-08-10 09:40:00,36.53,36.55,36.42,36.42,6930.0,36.53,36.55,36.42,36.42,6930.0
2017-08-10 09:45:00,36.42,36.49,36.39,36.45,11576.0,36.42,36.49,36.39,36.45,11576.0
2017-08-10 09:50:00,36.45,36.5,36.37,36.37,15431.0,36.45,36.5,36.37,36.37,15431.0
2017-08-10 09:55:00,36.37,36.37,36.25,36.25,11349.0,36.37,36.37,36.25,36.25,11349.0
2017-08-10 10:00:00,36.25,36.26,36.18,36.18,11956.0,36.25,36.26,36.18,36.18,11956.0
2017-08-10 10:05:00,36.16,36.19,36.07,36.15,11288.0,36.16,36.19,36.07,36.15,11288.0
2017-08-10 10:10:00,36.15,36.21,36.13,36.19,6697.0,36.15,36.21,36.13,36.19,6697.0
2017-08-10 10:15:00,36.22,36.24,36.12,36.16,40297.0,36.22,36.24,36.12,36.16,40297.0
2017-08-10 10:20:00,36.16,36.28,36.15,36.24,12677.0,36.16,36.28,36.15,36.24,12677.0
2017-08-10 10:25:00,36.23,36.24,36.18,36.2,11780.0,36.23,36.24,36.18,36.2,11780.0
2017-08-10 10:30:00,36.21,36.26,36.16,36.24,10937.0,36.21,36.26,36.16,36.24,10937.0
2017-08-10 10:35:00,36.23,36.3,36.22,36.27,10100.0,36.23,36.3,36.22,36.27,10100.0
2017-08-10 10:40:00,36.27,36.28,36.22,36.23,6790.0,36.27,36.28,36.22,36.23,6790.0
2017-08-10 10:45:00,36.22,36.28,36.2,36.24,19144.0,36.22,36.28,36.2,36.24,19144.0
2017-08-10 10:50:00,36.25,36.25,36.21,36.23,8409.0,36.25,36.25,36.21,36.23,8409.0
2017-08-10 10:55:00,36.22,36.25,36.2,36.23,11000.0,36.22,36.25,36.2,36.23,11000.0
2017-08-10 11:00:00,36.23,36.26,36.21,36.23,8400.0,36.23,36.26,36.21,36.23,8400.0
2017-08-10 11:05:00,36.23,36.32,36.22,36.3,7357.0,36.23,36.32,36.22,36.3,7357.0
2017-08-10 11:10:00,36.3,36.34,36.29,36.34,11040.0,36.3,36.34,36.29,36.34,11040.0
2017-08-10 11:15:00,36.34,36.35,36.28,36.3,5575.0,36.34,36.35,36.28,36.3,5575.0
2017-08-10 11:20:00,36.3,36.3,36.27,36.27,4498.0,36.3,36.3,36.27,36.27,4498.0
2017-08-10 11:25:00,36.26,36.38,36.26,36.38,9500.0,36.26,36.38,36.26,36.38,9500.0
2017-08-10 11:30:00,36.39,36.43,36.37,36.41,17925.0,36.39,36.43,36.37,36.41,17925.0
2017-08-10 11:35:00,36.41,36.44,36.36,36.41,17869.0,36.41,36.44,36.36,36.41,17869.0
2017-08-10 11:40:00,36.4,36.41,36.36,36.36,13200.0,36.4,36.41,36.36,36.36,13200.0
2017-08-10 11:45:00,36.36,36.39,36.34,36.34,11700.0,36.36,36.39,36.34,36.34,11700.0
2017-08-10 11:50:00,36.34,36.35,36.3,36.31,14113.0,36.34,36.35,36.3,36.31,14113.0
2017-08-10 11:55:00,36.29,36.31,36.27,36.29,8000.0,36.29,36.31,36.27,36.29,8000.0
2017-08-10 12:00:00,36.29,36.31,36.27,36.29,11700.0,36.29,36.31,36.27,36.29,11700.0
2017-08-10 12:05:00,36.29,36.33,36.27,36.31,10010.0,36.29,36.33,36.27,36.31,10010.0
2017-08-10 12:10:00,36.32,36.33,36.3,36.31,7500.0,36.32,36.33,36.3,36.31,7500.0
2017-08-10 12:15:00,36.31,36.33,36.28,36.29,8096.0,36.31,36.33,36.28,36.29,8096.0
2017-08-10 12:20:00,36.28,36.3,36.25,36.29,8064.0,36.28,36.3,36.25,36.29,8064.0
2017-08-10 12:25:00,36.28,36.28,36.22,36.24,12271.0,36.28,36.28,36.22,36.24,12271.0
2017-08-10 12:30:00,36.24,36.26,36.21,36.22,13577.0,36.24,36.26,36.21,36.22,13577.0
2017-08-10 12:35:00,36.22,36.22,36.13,36.16,10091.0,36.22,36.22,36.13,36.16,10091.0
2017-08-10 12:40:00,36.16,36.25,36.16,36.24,32006.0,36.16,36.25,36.16,36.24,32006.0
2017-08-10 12:45:00,36.25,36.31,36.24,36.28,31330.0,36.25,36.31,36.24,36.28,31330.0
2017-08-10 12:50:00,36.28,36.3,36.23,36.29,11715.0,36.28,36.3,36.23,36.29,11715.0
2017-08-10 12:55:00,36.3,36.32,36.27,36.29,9945.0,36.3,36.32,36.27,36.29,9945.0
2017-08-10 13:00:00,36.31,36.37,36.31,36.37,7241.0,36.31,36.37,36.31,36.37,7241.0
2017-08-10 13:05:00,36.37,36.39,36.34,36.39,8616.0,36.37,36.39,36.34,36.39,8616.0
2017-08-10 13:10:00,36.38,36.4,36.32,36.32,11042.0,36.38,36.4,36.32,36.32,11042.0
2017-08-10 13:15:00,36.32,36.34,36.31,36.34,3791.0,36.32,36.34,36.31,36.34,3791.0
2017-08-10 13:20:00,36.33,36.35,36.32,36.35,8535.0,36.33,36.35,36.32,36.35,8535.0
2017-08-10 13:25:00,36.35,36.35,36.33,36.35,3400.0,36.35,36.35,36.33,36.35,3400.0
2017-08-10 13:30:00,36.36,36.39,36.34,36.38,10594.0,36.36,36.39,36.34,36.38,10594.0
2017-08-10 13:35:00,36.37,36.37,36.34,36.36,2800.0,36.37,36.37,36.34,36.36,2800.0
2017-08-10 13:40:00,36.36,36.37,36.32,36.32,10362.0,36.36,36.37,36.32,36.32,10362.0
2017-08-10 13:45:00,36.31,36.35,36.31,36.33,6185.0,36.31,36.35,36.31,36.33,6185.0
2017-08-10 13:50:00,36.34,36.36,36.32,36.33,5474.0,36.34,36.36,36.32,36.33,5474.0
2017-08-10 13:55:00,36.32,36.37,36.31,36.37,6800.0,36.32,36.37,36.31,36.37,6800.0
2017-08-10 14:00:00,36.37,36.37,36.32,36.34,6504.0,36.37,36.37,36.32,36.34,6504.0
2017-08-10 14:05:00,36.33,36.34,36.3,36.32,7218.0,36.33,36.34,36.3,36.32,7218.0
2017-08-10 14:10:00,36.32,36.37,36.32,36.37,5448.0,36.32,36.37,36.32,36.37,5448.0
2017-08-10 14:15:00,36.37,36.39,36.36,36.38,7700.0,36.37,36.39,36.36,36.38,7700.0
2017-08-10 14:20:00,36.39,36.4,36.36,36.38,10812.0,36.39,36.4,36.36,36.38,10812.0
2017-08-10 14:25:00,36.38,36.42,36.36,36.42,12280.0,36.38,36.42,36.36,36.42,12280.0
2017-08-10 14:30:00,36.43,36.46,36.41,36.44,13636.0,36.43,36.46,36.41,36.44,13636.0
2017-08-10 14:35:00,36.44,36.44,36.39,36.39,12838.0,36.44,36.44,36.39,36.39,12838.0
2017-08-10 14:40:00,36.39,36.42,36.37,36.39,9257.0,36.39,36.42,36.37,36.39,9257.0
2017-08-10 14:45:00,36.39,36.41,36.36,36.41,12525.0,36.39,36.41,36.36,36.41,12525.0
2017-08-10 14:50:00,36.41,36.41,36.38,36.39,11151.0,36.41,36.41,36.38,36.39,11151.0
2017-08-10 14:55:00,36.39,36.42,36.37,36.38,11017.0,36.39,36.42,36.37,36.38,11017.0
2017-08-10 15:00:00,36.38,36.4,36.33,36.34,11100.0,36.38,36.4,36.33,36.34,11100.0
2017-08-10 15:05:00,36.33,36.34,36.3,36.32,18700.0,36.33,36.34,36.3,36.32,18700.0
2017-08-10 15:10:00,36.3,36.31,36.22,36.23,9716.0,36.3,36.31,36.22,36.23,9716.0
2017-08-10 15:15:00,36.23,36.24,36.17,36.23,24966.0,36.23,36.24,36.17,36.23,24966.0
2017-08-10 15:20:00,36.23,36.23,36.18,36.2,15287.0,36.23,36.23,36.18,36.2,15287.0
2017-08-10 15:25:00,36.2,36.22,36.18,36.2,20397.0,36.2,36.22,36.18,36.2,20397.0
2017-08-10 15:30:00,36.21,36.21,36.17,36.17,20537.0,36.21,36.21,36.17,36.17,20537.0
2017-08-10 15:35:00,36.17,36.19,36.12,36.12,32898.0,36.17,36.19,36.12,36.12,32898.0
2017-08-10 15:40:00,36.12,36.18,36.12,36.16,38023.0,36.12,36.18,36.12,36.16,38023.0
2017-08-10 15:45:00,36.17,36.18,36.13,36.14,36561.0,36.17,36.18,36.13,36.14,36561.0
2017-08-10 15:50:00,36.14,36.21,36.14,36.2,141665.0,36.14,36.21,36.14,36.2,141665.0
2017-08-10 15:55:00,36.2,36.23,36.17,36.19,159076.0,36.2,36.23,36.17,36.19,159076.0
2017-08-11 09:30:00,36.29,36.67,36.29,36.47,35894.0,36.29,36.67,36.29,36.47,35894.0
2017-08-11 09:35:00,36.48,36.48,36.26,36.27,4700.0,36.48,36.48,36.26,36.27,4700.0
2017-08-11 09:40:00,36.26,36.26,36.17,36.2,8996.0,36.26,36.26,36.17,36.2,8996.0
2017-08-11 09:45:00,36.23,36.26,36.17,36.21,7700.0,36.23,36.26,36.17,36.21,7700.0
2017-08-11 09:50:00,36.22,36.29,36.22,36.27,17032.0,36.22,36.29,36.22,36.27,17032.0
2017-08-11 09:55:00,36.28,36.33,36.23,36.32,16666.0,36.28,36.33,36.23,36.32,16666.0
2017-08-11 10:00:00,36.32,36.36,36.28,36.32,22281.0,36.32,36.36,36.28,36.32,22281.0
2017-08-11 10:05:00,36.33,36.39,36.33,36.38,15074.0,36.33,36.39,36.33,36.38,15074.0
2017-08-11 10:10:00,36.39,36.42,36.34,36.34,23802.0,36.39,36.42,36.34,36.34,23802.0
2017-08-11 10:15:00,36.32,36.33,36.29,36.31,6000.0,36.32,36.33,36.29,36.31,6000.0
2017-08-11 10:20:00,36.31,36.37,36.3,36.36,8023.0,36.31,36.37,36.3,36.36,8023.0
2017-08-11 10:25:00,36.36,36.39,36.34,36.38,5648.0,36.36,36.39,36.34,36.38,5648.0
2017-08-11 10:30:00,36.39,36.43,36.37,36.4,14777.0,36.39,36.43,36.37,36.4,14777.0
2017-08-11 10:35:00,36.4,36.41,36.36,36.37,8050.0,36.4,36.41,36.36,36.37,8050.0
2017-08-11 10:40:00,36.37,36.43,36.36,36.41,11408.0,36.37,36.43,36.36,36.41,11408.0
2017-08-11 10:45:00,36.41,36.47,36.41,36.43,11065.0,36.41,36.47,36.41,36.43,11065.0
2017-08-11 10:50:00,36.42,36.45,36.4,36.43,5800.0,36.42,36.45,36.4,36.43,5800.0
2017-08-11 10:55:00,36.43,36.45,36.42,36.43,7197.0,36.43,36.45,36.42,36.43,7197.0
2017-08-11 11:00:00,36.42,36.42,36.36,36.37,6621.0,36.42,36.42,36.36,36.37,6621.0
2017-08-11 11:05:00,36.38,36.43,36.38,36.4,14250.0,36.38,36.43,36.38,36.4,14250.0
2017-08-11 11:10:00,36.4,36.43,36.4,36.43,2800.0,36.4,36.43,36.4,36.43,2800.0
2017-08-11 11:15:00,36.43,36.46,36.4,36.4,6158.0,36.43,36.46,36.4,36.4,6158.0
2017-08-11 11:20:00,36.4,36.4,36.36,36.4,8400.0,36.4,36.4,36.36,36.4,8400.0
2017-08-11 11:25:00,36.41,36.41,36.32,36.33,17647.0,36.41,36.41,36.32,36.33,17647.0
2017-08-11 11:30:00,36.34,36.39,36.33,36.39,2800.0,36.34,36.39,36.33,36.39,2800.0
2017-08-11 11:35:00,36.4,36.43,36.4,36.43,8006.0,36.4,36.43,36.4,36.43,8006.0
2017-08-11 11:40:00,36.44,36.44,36.38,36.43,8600.0,36.44,36.44,36.38,36.43,8600.0
2017-08-11 11:45:00,36.43,36.44,36.4,36.4,5912.0,36.43,36.44,36.4,36.4,5912.0
2017-08-11 11:50:00,36.39,36.42,36.38,36.41,4553.0,36.39,36.42,36.38,36.41,4553.0
2017-08-11 11:55:00,36.4,36.4,36.37,36.38,4100.0,36.4,36.4,36.37,36.38,4100.0
2017-08-11 12:00:00,36.38,36.44,36.38,36.42,9848.0,36.38,36.44,36.38,36.42,9848.0
2017-08-11 12:05:00,36.43,36.47,36.42,36.46,4999.0,36.43,36.47,36.42,36.46,4999.0
2017-08-11 12:10:00,36.47,36.5,36.47,36.48,4663.0,36.47,36.5,36.47,36.48,4663.0
2017-08-11 12:15:00,36.5,36.51,36.47,36.5,4414.0,36.5,36.51,36.47,36.5,4414.0
2017-08-11 12:20:00,36.51,36.53,36.49,36.51,4299.0,36.51,36.53,36.49,36.51,4299.0
2017-08-11 12:25:00,36.5,36.51,36.49,36.5,5900.0,36.5,36.51,36.49,36.5,5900.0
2017-08-11 12:30:00,36.5,36.53,36.48,36.5,6792.0,36.5,36.53,36.48,36.5,6792.0
2017-08-11 12:35:00,36.5,36.51,36.49,36.5,3660.0,36.5,36.51,36.49,36.5,3660.0
2017-08-11 12:40:00,36.5,36.52,36.48,36.51,11267.0,36.5,36.52,36.48,36.51,11267.0
2017-08-11 12:45:00,36.51,36.52,36.49,36.5,8100.0,36.51,36.52,36.49,36.5,8100.0
2017-08-11 12:50:00,36.51,36.53,36.49,36.51,11574.0,36.51,36.53,36.49,36.51,11574.0
2017-08-11 12:55:00,36.5,36.5,36.47,36.49,10961.0,36.5,36.5,36.47,36.49,10961.0
2017-08-11 13:00:00,36.48,36.53,36.48,36.52,10400.0,36.48,36.53,36.48,36.52,10400.0
2017-08-11 13:05:00,36.52,36.54,36.51,36.54,10525.0,36.52,36.54,36.51,36.54,10525.0
2017-08-11 13:10:00,36.53,36.53,36.47,36.47,8502.0,36.53,36.53,36.47,36.47,8502.0
2017-08-11 13:15:00,36.47,36.47,36.44,36.47,8169.0,36.47,36.47,36.44,36.47,8169.0
2017-08-11 13:20:00,36.46,36.47,36.42,36.43,6000.0,36.46,36.47,36.42,36.43,6000.0
2017-08-11 13:25:00,36.42,36.43,36.4,36.42,3935.0,36.42,36.43,36.4,36.42,3935.0
2017-08-11 13:30:00,36.42,36.46,36.42,36.45,4700.0,36.42,36.46,36.42,36.45,4700.0
2017-08-11 13:35:00,36.44,36.44,36.42,36.43,6000.0,36.44,36.44,36.42,36.43,6000.0
2017-08-11 13:40:00,36.44,36.45,36.43,36.43,3699.0,36.44,36.45,36.43,36.43,3699.0
2017-08-11 13:45:00,36.43,36.45,36.42,36.42,13885.0,36.43,36.45,36.42,36.42,13885.0
2017-08-11 13:50:00,36.42,36.42,36.4,36.41,9250.0,36.42,36.42,36.4,36.41,9250.0
2017-08-11 13:55:00,36.41,36.41,36.36,36.36,12804.0,36.41,36.41,36.36,36.36,12804.0
2017-08-11 14:00:00,36.36,36.36,36.32,36.32,21734.0,36.36,36.36,36.32,36.32,21734.0
2017-08-11 14:05:00,36.32,36.37,36.31,36.37,12898.0,36.32,36.37,36.31,36.37,12898.0
2017-08-11 14:10:00,36.36,36.39,36.35,36.38,8123.0,36.36,36.39,36.35,36.38,8123.0
2017-08-11 14:15:00,36.38,36.4,36.38,36.4,8183.0,36.38,36.4,36.38,36.4,8183.0
2017-08-11 14:20:00,36.4,36.41,36.38,36.39,6016.0,36.4,36.41,36.38,36.39,6016.0
2017-08-11 14:25:00,36.39,36.41,36.37,36.4,17749.0,36.39,36.41,36.37,36.4,17749.0
2017-08-11 14:30:00,36.41,36.41,36.37,36.38,6789.0,36.41,36.41,36.37,36.38,6789.0
2017-08-11 14:35:00,36.37,36.38,36.32,36.34,12906.0,36.37,36.38,36.32,36.34,12906.0
2017-08-11 14:40:00,36.35,36.37,36.35,36.37,7569.0,36.35,36.37,36.35,36.37,7569.0
2017-08-11 14:45:00,36.37,36.37,36.34,36.35,8989.0,36.37,36.37,36.34,36.35,8989.0
2017-08-11 14:50:00,36.36,36.37,36.33,36.34,7632.0,36.36,36.37,36.33,36.34,7632.0
2017-08-11 14:55:00,36.34,36.35,36.3,36.3,10252.0,36.34,36.35,36.3,36.3,10252.0
2017-08-11 15:00:00,36.3,36.33,36.29,36.32,11429.0,36.3,36.33,36.29,36.32,11429.0
2017-08-11 15:05:00,36.32,36.33,36.3,36.31,11222.0,36.32,36.33,36.3,36.31,11222.0
2017-08-11 15:10:00,36.31,36.32,36.27,36.27,13195.0,36.31,36.32,36.27,36.27,13195.0
2017-08-11 15:15:00,36.27,36.3,36.24,36.24,10030.0,36.27,36.3,36.24,36.24,10030.0
2017-08-11 15:20:00,36.24,36.28,36.24,36.27,10843.0,36.24,36.28,36.24,36.27,10843.0
2017-08-11 15:25:00,36.27,36.31,36.27,36.29,12598.0,36.27,36.31,36.27,36.29,12598.0
2017-08-11 15:30:00,36.29,36.32,36.26,36.32,18141.0,36.29,36.32,36.26,36.32,18141.0
2017-08-11 15:35:00,36.32,36.32,36.27,36.32,20786.0,36.32,36.32,36.27,36.32,20786.0
2017-08-11 15:40:00,36.32,36.32,36.3,36.3,17793.0,36.32,36.32,36.3,36.3,17793.0
2017-08-11 15:45:00,36.3,36.37,36.3,36.37,44278.0,36.3,36.37,36.3,36.37,44278.0
2017-08-11 15:50:00,36.36,36.45,36.35,36.39,150176.0,36.36,36.45,36.35,36.39,150176.0
2017-08-11 15:55:00,36.38,36.39,36.31,36.34,115605.0,36.38,36.39,36.31,36.34,115605.0
2017-08-14 09:30:00,36.53,36.86,36.45,36.73,37131.0,36.53,36.86,36.45,36.73,37131.0
2017-08-14 09:35:00,36.75,36.78,36.71,36.75,9270.0,36.75,36.78,36.71,36.75,9270.0
2017-08-14 09:40:00,36.74,36.78,36.74,36.75,15953.0,36.74,36.78,36.74,36.75,15953.0
2017-08-14 09:45:00,36.75,36.8,36.73,36.73,25482.0,36.75,36.8,36.73,36.73,25482.0
2017-08-14 09:50:00,36.72,36.77,36.67,36.75,18753.0,36.72,36.77,36.67,36.75,18753.0
2017-08-14 09:55:00,36.76,36.79,36.66,36.67,15236.0,36.76,36.79,36.66,36.67,15236.0
2017-08-14 10:00:00,36.68,36.69,36.64,36.66,23083.0,36.68,36.69,36.64,36.66,23083.0
2017-08-14 10:05:00,36.66,36.7,36.64,36.66,16548.0,36.66,36.7,36.64,36.66,16548.0
2017-08-14 10:10:00,36.66,36.7,36.66,36.69,13866.0,36.66,36.7,36.66,36.69,13866.0
2017-08-14 10:15:00,36.69,36.76,36.69,36.75,13944.0,36.69,36.76,36.69,36.75,13944.0
2017-08-14 10:20:00,36.75,36.79,36.72,36.79,6600.0,36.75,36.79,36.72,36.79,6600.0
2017-08-14 10:25:00,36.79,36.81,36.77,36.78,16540.0,36.79,36.81,36.77,36.78,16540.0
2017-08-14 10:30:00,36.79,36.86,36.79,36.85,12456.0,36.79,36.86,36.79,36.85,12456.0
2017-08-14 10:35:00,36.86,36.87,36.82,36.85,12443.0,36.86,36.87,36.82,36.85,12443.0
2017-08-14 10:40:00,36.86,36.89,36.85,36.88,10887.0,36.86,36.89,36.85,36.88,10887.0
2017-08-14 10:45:00,36.88,36.9,36.86,36.9,18387.0,36.88,36.9,36.86,36.9,18387.0
2017-08-14 10:50:00,36.9,36.92,36.88,36.88,12374.0,36.9,36.92,36.88,36.88,12374.0
2017-08-14 10:55:00,36.88,36.88,36.86,36.86,7107.0,36.88,36.88,36.86,36.86,7107.0
2017-08-14 11:00:00,36.86,36.89,36.84,36.85,8207.0,36.86,36.89,36.84,36.85,8207.0
2017-08-14 11:05:00,36.85,36.9,36.85,36.9,5335.0,36.85,36.9,36.85,36.9,5335.0
2017-08-14 11:10:00,36.89,36.9,36.88,36.89,5034.0,36.89,36.9,36.88,36.89,5034.0
2017-08-14 11:15:00,36.9,36.93,36.86,36.87,27938.0,36.9,36.93,36.86,36.87,27938.0
2017-08-14 11:20:00,36.86,36.86,36.83,36.85,9598.0,36.86,36.86,36.83,36.85,9598.0
2017-08-14 11:25:00,36.86,36.89,36.85,36.88,7892.0,36.86,36.89,36.85,36.88,7892.0
2017-08-14 11:30:00,36.89,36.93,36.89,36.92,11203.0,36.89,36.93,36.89,36.92,11203.0
2017-08-14 11:35:00,36.92,36.92,36.9,36.91,4730.0,36.92,36.92,36.9,36.91,4730.0
2017-08-14 11:40:00,36.91,36.91,36.86,36.86,8538.0,36.91,36.91,36.86,36.86,8538.0
2017-08-14 11:45:00,36.88,36.93,36.87,36.91,11367.0,36.88,36.93,36.87,36.91,11367.0
2017-08-14 11:50:00,36.9,36.92,36.88,36.88,11401.0,36.9,36.92,36.88,36.88,11401.0
2017-08-14 11:55:00,36.89,36.92,36.88,36.91,5199.0,36.89,36.92,36.88,36.91,5199.0
2017-08-14 12:00:00,36.91,36.93,36.9,36.93,5624.0,36.91,36.93,36.9,36.93,5624.0
2017-08-14 12:05:00,36.92,36.93,36.9,36.91,6586.0,36.92,36.93,36.9,36.91,6586.0
2017-08-14 12:10:00,36.91,36.92,36.88,36.88,6100.0,36.91,36.92,36.88,36.88,6100.0
2017-08-14 12:15:00,36.88,36.89,36.86,36.87,5800.0,36.88,36.89,36.86,36.87,5800.0
2017-08-14 12:20:00,36.87,36.89,36.87,36.87,4050.0,36.87,36.89,36.87,36.87,4050.0
2017-08-14 12:25:00,36.87,36.91,36.87,36.89,8076.0,36.87,36.91,36.87,36.89,8076.0
2017-08-14 12:30:00,36.9,36.9,36.88,36.89,4740.0,36.9,36.9,36.88,36.89,4740.0
2017-08-14 12:35:00,36.88,36.89,36.87,36.88,4516.0,36.88,36.89,36.87,36.88,4516.0
2017-08-14 12:40:00,36.88,36.9,36.88,36.9,1986.0,36.88,36.9,36.88,36.9,1986.0
2017-08-14 12:45:00,36.9,36.92,36.88,36.92,10325.0,36.9,36.92,36.88,36.92,10325.0
2017-08-14 12:50:00,36.91,36.92,36.9,36.9,7396.0,36.91,36.92,36.9,36.9,7396.0
2017-08-14 12:55:00,36.91,36.95,36.91,36.93,13657.0,36.91,36.95,36.91,36.93,13657.0
2017-08-14 13:00:00,36.93,36.95,36.93,36.93,6997.0,36.93,36.95,36.93,36.93,6997.0
2017-08-14 13:05:00,36.93,36.97,36.93,36.97,6434.0,36.93,36.97,36.93,36.97,6434.0
2017-08-14 13:10:00,36.97,36.98,36.96,36.98,3700.0,36.97,36.98,36.96,36.98,3700.0
2017-08-14 13:15:00,36.98,36.99,36.97,36.99,8318.0,36.98,36.99,36.97,36.99,8318.0
2017-08-14 13:20:00,36.99,36.99,36.98,36.99,2960.0,36.99,36.99,36.98,36.99,2960.0
2017-08-14 13:25:00,36.99,37.0,36.98,36.98,6057.0,36.99,37.0,36.98,36.98,6057.0
2017-08-14 13:30:00,36.98,37.0,36.98,37.0,7304.0,36.98,37.0,36.98,37.0,7304.0
2017-08-14 13:35:00,36.99,37.0,36.99,37.0,3100.0,36.99,37.0,36.99,37.0,3100.0
2017-08-14 13:40:00,37.0,37.01,36.98,36.98,28260.0,37.0,37.01,36.98,36.98,28260.0
2017-08-14 13:45:00,36.98,37.0,36.97,36.98,7959.0,36.98,37.0,36.97,36.98,7959.0
2017-08-14 13:50:00,36.98,36.99,36.96,36.97,8831.0,36.98,36.99,36.96,36.97,8831.0
2017-08-14 13:55:00,36.98,36.99,36.97,36.99,13416.0,36.98,36.99,36.97,36.99,13416.0
2017-08-14 14:00:00,36.99,37.0,36.97,36.97,10001.0,36.99,37.0,36.97,36.97,10001.0
2017-08-14 14:05:00,36.97,37.01,36.97,37.0,14921.0,36.97,37.01,36.97,37.0,14921.0
2017-08-14 14:10:00,37.01,37.02,37.0,37.0,12783.0,37.01,37.02,37.0,37.0,12783.0
2017-08-14 14:15:00,37.01,37.01,36.99,37.01,7530.0,37.01,37.01,36.99,37.01,7530.0
2017-08-14 14:20:00,37.01,37.02,37.0,37.0,17562.0,37.01,37.02,37.0,37.0,17562.0
2017-08-14 14:25:00,37.0,37.02,36.99,37.02,6966.0,37.0,37.02,36.99,37.02,6966.0
2017-08-14 14:30:00,37.02,37.02,37.01,37.02,1200.0,37.02,37.02,37.01,37.02,1200.0
2017-08-14 14:35:00,37.02,37.02,36.99,37.0,23870.0,37.02,37.02,36.99,37.0,23870.0
2017-08-14 14:40:00,37.0,37.0,36.98,36.98,10379.0,37.0,37.0,36.98,36.98,10379.0
2017-08-14 14:45:00,36.98,37.0,36.96,36.97,13098.0,36.98,37.0,36.96,36.97,13098.0
2017-08-14 14:50:00,36.98,36.98,36.96,36.97,6845.0,36.98,36.98,36.96,36.97,6845.0
2017-08-14 14:55:00,36.98,36.98,36.97,36.98,9822.0,36.98,36.98,36.97,36.98,9822.0
2017-08-14 15:00:00,36.98,36.99,36.97,36.98,5708.0,36.98,36.99,36.97,36.98,5708.0
2017-08-14 15:05:00,36.99,37.02,36.98,37.01,10407.0,36.99,37.02,36.98,37.01,10407.0
2017-08-14 15:10:00,37.0,37.02,36.99,37.02,13759.0,37.0,37.02,36.99,37.02,13759.0
2017-08-14 15:15:00,37.01,37.05,37.01,37.04,19141.0,37.01,37.05,37.01,37.04,19141.0
2017-08-14 15:20:00,37.04,37.06,37.03,37.05,14016.0,37.04,37.06,37.03,37.05,14016.0
2017-08-14 15:25:00,37.06,37.06,37.05,37.05,8551.0,37.06,37.06,37.05,37.05,8551.0
2017-08-14 15:30:00,37.05,37.06,37.0,37.02,35821.0,37.05,37.06,37.0,37.02,35821.0
2017-08-14 15:35:00,37.02,37.02,36.99,36.99,14333.0,37.02,37.02,36.99,36.99,14333.0
2017-08-14 15:40:00,36.99,36.99,36.94,36.97,28449.0,36.99,36.99,36.94,36.97,28449.0
2017-08-14 15:45:00,36.97,37.0,36.96,36.99,33834.0,36.97,37.0,36.96,36.99,33834.0
2017-08-14 15:50:00,36.99,37.06,36.99,37.05,90479.0,36.99,37.06,36.99,37.05,90479.0
2017-08-14 15:55:00,37.05,37.06,36.98,37.0,90769.0,37.05,37.06,36.98,37.0,90769.0
2017-08-15 09:30:00,37.02,37.1,36.96,37.09,13848.0,37.02,37.1,36.96,37.09,13848.0
2017-08-15 09:35:00,37.09,37.09,36.99,37.02,16600.0,37.09,37.09,36.99,37.02,16600.0
2017-08-15 09:40:00,37.03,37.08,36.99,37.02,18077.0,37.03,37.08,36.99,37.02,18077.0
2017-08-15 09:45:00,37.02,37.06,37.02,37.04,20169.0,37.02,37.06,37.02,37.04,20169.0
2017-08-15 09:50:00,37.04,37.07,37.02,37.07,49200.0,37.04,37.07,37.02,37.07,49200.0
2017-08-15 09:55:00,37.07,37.12,37.06,37.12,43009.0,37.07,37.12,37.06,37.12,43009.0
2017-08-15 10:00:00,37.12,37.13,37.09,37.1,57212.0,37.12,37.13,37.09,37.1,57212.0
2017-08-15 10:05:00,37.11,37.16,37.1,37.16,40424.0,37.11,37.16,37.1,37.16,40424.0
2017-08-15 10:10:00,37.16,37.24,37.15,37.24,26300.0,37.16,37.24,37.15,37.24,26300.0
2017-08-15 10:15:00,37.24,37.27,37.19,37.26,18173.0,37.24,37.27,37.19,37.26,18173.0
2017-08-15 10:20:00,37.25,37.27,37.21,37.25,20466.0,37.25,37.27,37.21,37.25,20466.0
2017-08-15 10:25:00,37.25,37.27,37.24,37.25,11749.0,37.25,37.27,37.24,37.25,11749.0
2017-08-15 10:30:00,37.24,37.26,37.21,37.25,17355.0,37.24,37.26,37.21,37.25,17355.0
2017-08-15 10:35:00,37.26,37.26,37.22,37.26,20176.0,37.26,37.26,37.22,37.26,20176.0
2017-08-15 10:40:00,37.27,37.27,37.22,37.22,13452.0,37.27,37.27,37.22,37.22,13452.0
2017-08-15 10:45:00,37.22,37.24,37.22,37.24,11570.0,37.22,37.24,37.22,37.24,11570.0
2017-08-15 10:50:00,37.23,37.26,37.22,37.23,16353.0,37.23,37.26,37.22,37.23,16353.0
2017-08-15 10:55:00,37.23,37.24,37.2,37.2,6031.0,37.23,37.24,37.2,37.2,6031.0
2017-08-15 11:00:00,37.2,37.22,37.16,37.18,8836.0,37.2,37.22,37.16,37.18,8836.0
2017-08-15 11:05:00,37.17,37.21,37.15,37.2,11277.0,37.17,37.21,37.15,37.2,11277.0
2017-08-15 11:10:00,37.21,37.21,37.2,37.21,1999.0,37.21,37.21,37.2,37.21,1999.0
2017-08-15 11:15:00,37.21,37.23,37.2,37.23,9651.0,37.21,37.23,37.2,37.23,9651.0
2017-08-15 11:20:00,37.22,37.25,37.22,37.23,20122.0,37.22,37.25,37.22,37.23,20122.0
2017-08-15 11:25:00,37.22,37.23,37.2,37.22,34907.0,37.22,37.23,37.2,37.22,34907.0
2017-08-15 11:30:00,37.22,37.28,37.22,37.25,17905.0,37.22,37.28,37.22,37.25,17905.0
2017-08-15 11:35:00,37.26,37.28,37.24,37.25,10577.0,37.26,37.28,37.24,37.25,10577.0
2017-08-15 11:40:00,37.25,37.26,37.22,37.23,9700.0,37.25,37.26,37.22,37.23,9700.0
2017-08-15 11:45:00,37.22,37.26,37.21,37.24,6618.0,37.22,37.26,37.21,37.24,6618.0
2017-08-15 11:50:00,37.25,37.25,37.21,37.21,7915.0,37.25,37.25,37.21,37.21,7915.0
2017-08-15 11:55:00,37.21,37.22,37.19,37.19,4673.0,37.21,37.22,37.19,37.19,4673.0
2017-08-15 12:00:00,37.19,37.22,37.19,37.2,8165.0,37.19,37.22,37.19,37.2,8165.0
2017-08-15 12:05:00,37.2,37.21,37.18,37.18,4857.0,37.2,37.21,37.18,37.18,4857.0
2017-08-15 12:10:00,37.18,37.21,37.18,37.2,6900.0,37.18,37.21,37.18,37.2,6900.0
2017-08-15 12:15:00,37.21,37.21,37.19,37.2,11162.0,37.21,37.21,37.19,37.2,11162.0
2017-08-15 12:20:00,37.2,37.21,37.17,37.18,7914.0,37.2,37.21,37.17,37.18,7914.0
2017-08-15 12:25:00,37.18,37.2,37.17,37.2,16347.0,37.18,37.2,37.17,37.2,16347.0
2017-08-15 12:30:00,37.2,37.21,37.18,37.18,18118.0,37.2,37.21,37.18,37.18,18118.0
2017-08-15 12:35:00,37.19,37.21,37.19,37.2,7576.0,37.19,37.21,37.19,37.2,7576.0
2017-08-15 12:40:00,37.19,37.21,37.19,37.2,8218.0,37.19,37.21,37.19,37.2,8218.0
2017-08-15 12:45:00,37.2,37.21,37.19,37.2,11851.0,37.2,37.21,37.19,37.2,11851.0
2017-08-15 12:50:00,37.2,37.21,37.2,37.2,5100.0,37.2,37.21,37.2,37.2,5100.0
2017-08-15 12:55:00,37.19,37.21,37.19,37.2,8100.0,37.19,37.21,37.19,37.2,8100.0
2017-08-15 13:00:00,37.19,37.19,37.1,37.11,16218.0,37.19,37.19,37.1,37.11,16218.0
2017-08-15 13:05:00,37.11,37.13,37.1,37.12,13854.0,37.11,37.13,37.1,37.12,13854.0
2017-08-15 13:10:00,37.12,37.14,37.1,37.12,13717.0,37.12,37.14,37.1,37.12,13717.0
2017-08-15 13:15:00,37.13,37.13,37.08,37.09,11344.0,37.13,37.13,37.08,37.09,11344.0
2017-08-15 13:20:00,37.09,37.11,37.08,37.11,6423.0,37.09,37.11,37.08,37.11,6423.0
2017-08-15 13:25:00,37.11,37.11,37.08,37.09,14973.0,37.11,37.11,37.08,37.09,14973.0
2017-08-15 13:30:00,37.09,37.11,37.09,37.09,6566.0,37.09,37.11,37.09,37.09,6566.0
2017-08-15 13:35:00,37.09,37.1,37.07,37.09,9500.0,37.09,37.1,37.07,37.09,9500.0
2017-08-15 13:40:00,37.09,37.1,37.08,37.09,4139.0,37.09,37.1,37.08,37.09,4139.0
2017-08-15 13:45:00,37.09,37.13,37.08,37.13,15135.0,37.09,37.13,37.08,37.13,15135.0
2017-08-15 13:50:00,37.13,37.14,37.11,37.13,7873.0,37.13,37.14,37.11,37.13,7873.0
2017-08-15 13:55:00,37.12,37.12,37.09,37.1,9560.0,37.12,37.12,37.09,37.1,9560.0
2017-08-15 14:00:00,37.09,37.1,37.08,37.09,7619.0,37.09,37.1,37.08,37.09,7619.0
2017-08-15 14:05:00,37.09,37.1,37.08,37.09,5558.0,37.09,37.1,37.08,37.09,5558.0
2017-08-15 14:10:00,37.08,37.1,37.08,37.09,4180.0,37.08,37.1,37.08,37.09,4180.0
2017-08-15 14:15:00,37.08,37.1,37.08,37.1,5654.0,37.08,37.1,37.08,37.1,5654.0
2017-08-15 14:20:00,37.09,37.11,37.08,37.09,12858.0,37.09,37.11,37.08,37.09,12858.0
2017-08-15 14:25:00,37.1,37.14,37.1,37.14,9056.0,37.1,37.14,37.1,37.14,9056.0
2017-08-15 14:30:00,37.14,37.14,37.12,37.14,5600.0,37.14,37.14,37.12,37.14,5600.0
2017-08-15 14:35:00,37.14,37.14,37.13,37.13,3700.0,37.14,37.14,37.13,37.13,3700.0
2017-08-15 14:40:00,37.14,37.16,37.13,37.14,11679.0,37.14,37.16,37.13,37.14,11679.0
2017-08-15 14:45:00,37.15,37.15,37.14,37.15,4621.0,37.15,37.15,37.14,37.15,4621.0
2017-08-15 14:50:00,37.15,37.15,37.14,37.15,2800.0,37.15,37.15,37.14,37.15,2800.0
2017-08-15 14:55:00,37.14,37.21,37.14,37.2,17377.0,37.14,37.21,37.14,37.2,17377.0
2017-08-15 15:00:00,37.2,37.21,37.16,37.16,8911.0,37.2,37.21,37.16,37.16,8911.0
2017-08-15 15:05:00,37.16,37.17,37.16,37.16,5321.0,37.16,37.17,37.16,37.16,5321.0
2017-08-15 15:10:00,37.16,37.17,37.15,37.16,13838.0,37.16,37.17,37.15,37.16,13838.0
2017-08-15 15:15:00,37.16,37.17,37.16,37.16,7900.0,37.16,37.17,37.16,37.16,7900.0
2017-08-15 15:20:00,37.16,37.22,37.16,37.22,14967.0,37.16,37.22,37.16,37.22,14967.0
2017-08-15 15:25:00,37.22,37.23,37.21,37.21,12878.0,37.22,37.23,37.21,37.21,12878.0
2017-08-15 15:30:00,37.22,37.22,37.21,37.22,20454.0,37.22,37.22,37.21,37.22,20454.0
2017-08-15 15:35:00,37.21,37.22,37.17,37.22,17364.0,37.21,37.22,37.17,37.22,17364.0
2017-08-15 15:40:00,37.22,37.22,37.2,37.21,20336.0,37.22,37.22,37.2,37.21,20336.0
2017-08-15 15:45:00,37.21,37.24,37.2,37.24,14801.0,37.21,37.24,37.2,37.24,14801.0
2017-08-15 15:50:00,37.23,37.26,37.19,37.19,55778.0,37.23,37.26,37.19,37.19,55778.0
2017-08-15 15:55:00,37.2,37.22,37.19,37.22,110843.0,37.2,37.22,37.19,37.22,110843.0
2017-08-16 09:30:00,37.15,37.18,37.01,37.09,65810.0,37.15,37.18,37.01,37.09,65810.0
2017-08-16 09:35:00,37.08,37.17,37.08,37.15,8040.0,37.08,37.17,37.08,37.15,8040.0
2017-08-16 09:40:00,37.15,37.21,37.1,37.19,13783.0,37.15,37.21,37.1,37.19,13783.0
2017-08-16 09:45:00,37.21,37.29,37.19,37.2,30813.0,37.21,37.29,37.19,37.2,30813.0
2017-08-16 09:50:00,37.2,37.22,37.18,37.19,8089.0,37.2,37.22,37.18,37.19,8089.0
2017-08-16 09:55:00,37.2,37.23,37.2,37.21,10474.0,37.2,37.23,37.2,37.21,10474.0
2017-08-16 10:00:00,37.22,37.3,37.22,37.29,11174.0,37.22,37.3,37.22,37.29,11174.0
2017-08-16 10:05:00,37.3,37.37,37.3,37.33,16044.0,37.3,37.37,37.3,37.33,16044.0
2017-08-16 10:10:00,37.32,37.37,37.31,37.36,7917.0,37.32,37.37,37.31,37.36,7917.0
2017-08-16 10:15:00,37.36,37.37,37.35,37.35,5597.0,37.36,37.37,37.35,37.35,5597.0
2017-08-16 10:20:00,37.34,37.35,37.3,37.33,14361.0,37.34,37.35,37.3,37.33,14361.0
2017-08-16 10:25:00,37.33,37.36,37.31,37.33,10399.0,37.33,37.36,37.31,37.33,10399.0
2017-08-16 10:30:00,37.34,37.35,37.33,37.34,6737.0,37.34,37.35,37.33,37.34,6737.0
2017-08-16 10:35:00,37.34,37.37,37.32,37.37,7284.0,37.34,37.37,37.32,37.37,7284.0
2017-08-16 10:40:00,37.37,37.37,37.35,37.37,9245.0,37.37,37.37,37.35,37.37,9245.0
2017-08-16 10:45:00,37.36,37.38,37.33,37.38,20660.0,37.36,37.38,37.33,37.38,20660.0
2017-08-16 10:50:00,37.39,37.44,37.39,37.44,15964.0,37.39,37.44,37.39,37.44,15964.0
2017-08-16 10:55:00,37.44,37.44,37.37,37.38,15274.0,37.44,37.44,37.37,37.38,15274.0
2017-08-16 11:00:00,37.38,37.43,37.37,37.42,7477.0,37.38,37.43,37.37,37.42,7477.0
2017-08-16 11:05:00,37.41,37.45,37.4,37.44,10349.0,37.41,37.45,37.4,37.44,10349.0
2017-08-16 11:10:00,37.44,37.45,37.42,37.45,3525.0,37.44,37.45,37.42,37.45,3525.0
2017-08-16 11:15:00,37.45,37.53,37.44,37.5,35976.0,37.45,37.53,37.44,37.5,35976.0
2017-08-16 11:20:00,37.5,37.52,37.48,37.48,10972.0,37.5,37.52,37.48,37.48,10972.0
2017-08-16 11:25:00,37.48,37.49,37.45,37.47,14821.0,37.48,37.49,37.45,37.47,14821.0
2017-08-16 11:30:00,37.47,37.5,37.47,37.5,8212.0,37.47,37.5,37.47,37.5,8212.0
2017-08-16 11:35:00,37.49,37.5,37.49,37.5,6453.0,37.49,37.5,37.49,37.5,6453.0
2017-08-16 11:40:00,37.5,37.54,37.49,37.54,11790.0,37.5,37.54,37.49,37.54,11790.0
2017-08-16 11:45:00,37.54,37.58,37.54,37.57,11176.0,37.54,37.58,37.54,37.57,11176.0
2017-08-16 11:50:00,37.56,37.56,37.52,37.52,7172.0,37.56,37.56,37.52,37.52,7172.0
2017-08-16 11:55:00,37.52,37.56,37.52,37.54,6755.0,37.52,37.56,37.52,37.54,6755.0
2017-08-16 12:00:00,37.55,37.56,37.54,37.56,2642.0,37.55,37.56,37.54,37.56,2642.0
2017-08-16 12:05:00,37.57,37.58,37.55,37.57,6249.0,37.57,37.58,37.55,37.57,6249.0
2017-08-16 12:10:00,37.57,37.59,37.56,37.57,7427.0,37.57,37.59,37.56,37.57,7427.0
2017-08-16 12:15:00,37.58,37.61,37.56,37.6,9044.0,37.58,37.61,37.56,37.6,9044.0
2017-08-16 12:20:00,37.59,37.6,37.58,37.58,2938.0,37.59,37.6,37.58,37.58,2938.0
2017-08-16 12:25:00,37.57,37.6,37.57,37.59,6024.0,37.57,37.6,37.57,37.59,6024.0
2017-08-16 12:30:00,37.59,37.61,37.58,37.59,21871.0,37.59,37.61,37.58,37.59,21871.0
2017-08-16 12:35:00,37.59,37.6,37.57,37.59,5037.0,37.59,37.6,37.57,37.59,5037.0
2017-08-16 12:40:00,37.6,37.62,37.6,37.61,3621.0,37.6,37.62,37.6,37.61,3621.0
2017-08-16 12:45:00,37.61,37.62,37.59,37.6,6632.0,37.61,37.62,37.59,37.6,6632.0
2017-08-16 12:50:00,37.6,37.61,37.57,37.6,9275.0,37.6,37.61,37.57,37.6,9275.0
2017-08-16 12:55:00,37.61,37.62,37.57,37.59,12695.0,37.61,37.62,37.57,37.59,12695.0
2017-08-16 13:00:00,37.59,37.61,37.58,37.59,12253.0,37.59,37.61,37.58,37.59,12253.0
2017-08-16 13:05:00,37.59,37.64,37.59,37.63,9128.0,37.59,37.64,37.59,37.63,9128.0
2017-08-16 13:10:00,37.63,37.66,37.6,37.6,26065.0,37.63,37.66,37.6,37.6,26065.0
2017-08-16 13:15:00,37.61,37.65,37.6,37.65,16028.0,37.61,37.65,37.6,37.65,16028.0
2017-08-16 13:20:00,37.65,37.67,37.63,37.66,11110.0,37.65,37.67,37.63,37.66,11110.0
2017-08-16 13:25:00,37.66,37.66,37.6,37.65,8544.0,37.66,37.66,37.6,37.65,8544.0
2017-08-16 13:30:00,37.64,37.64,37.55,37.57,12397.0,37.64,37.64,37.55,37.57,12397.0
2017-08-16 13:35:00,37.59,37.61,37.57,37.59,11999.0,37.59,37.61,37.57,37.59,11999.0
2017-08-16 13:40:00,37.58,37.62,37.58,37.61,5256.0,37.58,37.62,37.58,37.61,5256.0
2017-08-16 13:45:00,37.6,37.6,37.57,37.58,3426.0,37.6,37.6,37.57,37.58,3426.0
2017-08-16 13:50:00,37.59,37.59,37.57,37.58,4528.0,37.59,37.59,37.57,37.58,4528.0
2017-08-16 13:55:00,37.58,37.62,37.58,37.6,5745.0,37.58,37.62,37.58,37.6,5745.0
2017-08-16 14:00:00,37.61,37.66,37.58,37.66,9804.0,37.61,37.66,37.58,37.66,9804.0
2017-08-16 14:05:00,37.67,37.7,37.65,37.69,11640.0,37.67,37.7,37.65,37.69,11640.0
2017-08-16 14:10:00,37.69,37.7,37.67,37.69,11729.0,37.69,37.7,37.67,37.69,11729.0
2017-08-16 14:15:00,37.68,37.7,37.62,37.65,10116.0,37.68,37.7,37.62,37.65,10116.0
2017-08-16 14:20:00,37.65,37.65,37.55,37.55,10241.0,37.65,37.65,37.55,37.55,10241.0
2017-08-16 14:25:00,37.56,37.6,37.56,37.6,6395.0,37.56,37.6,37.56,37.6,6395.0
2017-08-16 14:30:00,37.59,37.59,37.55,37.58,9816.0,37.59,37.59,37.55,37.58,9816.0
2017-08-16 14:35:00,37.58,37.61,37.57,37.61,10605.0,37.58,37.61,37.57,37.61,10605.0
2017-08-16 14:40:00,37.6,37.62,37.59,37.6,4704.0,37.6,37.62,37.59,37.6,4704.0
2017-08-16 14:45:00,37.6,37.64,37.6,37.64,7271.0,37.6,37.64,37.6,37.64,7271.0
2017-08-16 14:50:00,37.64,37.66,37.63,37.64,9280.0,37.64,37.66,37.63,37.64,9280.0
2017-08-16 14:55:00,37.64,37.65,37.63,37.63,4951.0,37.64,37.65,37.63,37.63,4951.0
2017-08-16 15:00:00,37.64,37.65,37.64,37.65,4279.0,37.64,37.65,37.64,37.65,4279.0
2017-08-16 15:05:00,37.64,37.65,37.57,37.59,9502.0,37.64,37.65,37.57,37.59,9502.0
2017-08-16 15:10:00,37.58,37.61,37.56,37.6,6136.0,37.58,37.61,37.56,37.6,6136.0
2017-08-16 15:15:00,37.59,37.63,37.57,37.58,13282.0,37.59,37.63,37.57,37.58,13282.0
2017-08-16 15:20:00,37.58,37.61,37.57,37.58,12329.0,37.58,37.61,37.57,37.58,12329.0
2017-08-16 15:25:00,37.57,37.61,37.57,37.61,8560.0,37.57,37.61,37.57,37.61,8560.0
2017-08-16 15:30:00,37.61,37.62,37.58,37.59,11096.0,37.61,37.62,37.58,37.59,11096.0
2017-08-16 15:35:00,37.59,37.59,37.56,37.57,12703.0,37.59,37.59,37.56,37.57,12703.0
2017-08-16 15:40:00,37.56,37.61,37.55,37.58,22362.0,37.56,37.61,37.55,37.58,22362.0
2017-08-16 15:45:00,37.58,37.58,37.56,37.57,11163.0,37.58,37.58,37.56,37.57,11163.0
2017-08-16 15:50:00,37.57,37.59,37.55,37.59,26787.0,37.57,37.59,37.55,37.59,26787.0
2017-08-16 15:55:00,37.58,37.59,37.54,37.55,59395.0,37.58,37.59,37.54,37.55,59395.0
2017-08-17 09:30:00,37.44,37.6,37.31,37.52,31069.0,37.44,37.6,37.31,37.52,31069.0
2017-08-17 09:35:00,37.51,37.51,37.34,37.41,4668.0,37.51,37.51,37.34,37.41,4668.0
2017-08-17 09:40:00,37.39,37.47,37.37,37.46,5300.0,37.39,37.47,37.37,37.46,5300.0
2017-08-17 09:45:00,37.51,37.56,37.46,37.48,9163.0,37.51,37.56,37.46,37.48,9163.0
2017-08-17 09:50:00,37.48,37.51,37.45,37.48,7886.0,37.48,37.51,37.45,37.48,7886.0
2017-08-17 09:55:00,37.49,37.53,37.36,37.39,16900.0,37.49,37.53,37.36,37.39,16900.0
2017-08-17 10:00:00,37.38,37.42,37.27,37.32,14508.0,37.38,37.42,37.27,37.32,14508.0
2017-08-17 10:05:00,37.3,37.41,37.3,37.4,11578.0,37.3,37.41,37.3,37.4,11578.0
2017-08-17 10:10:00,37.4,37.4,37.26,37.28,10964.0,37.4,37.4,37.26,37.28,10964.0
2017-08-17 10:15:00,37.27,37.27,37.21,37.23,11046.0,37.27,37.27,37.21,37.23,11046.0
2017-08-17 10:20:00,37.21,37.21,37.14,37.19,16079.0,37.21,37.21,37.14,37.19,16079.0
2017-08-17 10:25:00,37.19,37.21,37.13,37.14,22795.0,37.19,37.21,37.13,37.14,22795.0
2017-08-17 10:30:00,37.15,37.27,37.14,37.25,16344.0,37.15,37.27,37.14,37.25,16344.0
2017-08-17 10:35:00,37.26,37.29,37.24,37.24,28937.0,37.26,37.29,37.24,37.24,28937.0
2017-08-17 10:40:00,37.24,37.24,37.18,37.2,10186.0,37.24,37.24,37.18,37.2,10186.0
2017-08-17 10:45:00,37.2,37.29,37.2,37.29,12890.0,37.2,37.29,37.2,37.29,12890.0
2017-08-17 10:50:00,37.3,37.31,37.28,37.31,9306.0,37.3,37.31,37.28,37.31,9306.0
2017-08-17 10:55:00,37.3,37.34,37.26,37.28,14200.0,37.3,37.34,37.26,37.28,14200.0
2017-08-17 11:00:00,37.28,37.31,37.28,37.29,7068.0,37.28,37.31,37.28,37.29,7068.0
2017-08-17 11:05:00,37.29,37.38,37.28,37.38,10604.0,37.29,37.38,37.28,37.38,10604.0
2017-08-17 11:10:00,37.39,37.4,37.35,37.36,8842.0,37.39,37.4,37.35,37.36,8842.0
2017-08-17 11:15:00,37.36,37.38,37.33,37.38,14668.0,37.36,37.38,37.33,37.38,14668.0
2017-08-17 11:20:00,37.39,37.42,37.39,37.41,9242.0,37.39,37.42,37.39,37.41,9242.0
2017-08-17 11:25:00,37.41,37.42,37.36,37.36,19187.0,37.41,37.42,37.36,37.36,19187.0
2017-08-17 11:30:00,37.38,37.39,37.34,37.35,7700.0,37.38,37.39,37.34,37.35,7700.0
2017-08-17 11:35:00,37.35,37.42,37.35,37.42,9730.0,37.35,37.42,37.35,37.42,9730.0
2017-08-17 11:40:00,37.41,37.43,37.39,37.41,10413.0,37.41,37.43,37.39,37.41,10413.0
2017-08-17 11:45:00,37.4,37.42,37.37,37.4,8932.0,37.4,37.42,37.37,37.4,8932.0
2017-08-17 11:50:00,37.39,37.41,37.37,37.41,6417.0,37.39,37.41,37.37,37.41,6417.0
2017-08-17 11:55:00,37.42,37.44,37.38,37.39,13374.0,37.42,37.44,37.38,37.39,13374.0
2017-08-17 12:00:00,37.39,37.42,37.38,37.41,5032.0,37.39,37.42,37.38,37.41,5032.0
2017-08-17 12:05:00,37.41,37.41,37.34,37.35,10885.0,37.41,37.41,37.34,37.35,10885.0
2017-08-17 12:10:00,37.36,37.36,37.27,37.28,9968.0,37.36,37.36,37.27,37.28,9968.0
2017-08-17 12:15:00,37.28,37.28,37.25,37.27,6628.0,37.28,37.28,37.25,37.27,6628.0
2017-08-17 12:20:00,37.27,37.32,37.26,37.32,8493.0,37.27,37.32,37.26,37.32,8493.0
2017-08-17 12:25:00,37.31,37.32,37.28,37.31,12398.0,37.31,37.32,37.28,37.31,12398.0
2017-08-17 12:30:00,37.3,37.3,37.26,37.27,7852.0,37.3,37.3,37.26,37.27,7852.0
2017-08-17 12:35:00,37.27,37.28,37.26,37.27,10690.0,37.27,37.28,37.26,37.27,10690.0
2017-08-17 12:40:00,37.26,37.26,37.22,37.23,6613.0,37.26,37.26,37.22,37.23,6613.0
2017-08-17 12:45:00,37.23,37.25,37.21,37.24,4180.0,37.23,37.25,37.21,37.24,4180.0
2017-08-17 12:50:00,37.25,37.25,37.21,37.22,7095.0,37.25,37.25,37.21,37.22,7095.0
2017-08-17 12:55:00,37.22,37.22,37.15,37.18,11985.0,37.22,37.22,37.15,37.18,11985.0
2017-08-17 13:00:00,37.18,37.18,37.08,37.09,6482.0,37.18,37.18,37.08,37.09,6482.0
2017-08-17 13:05:00,37.08,37.12,37.08,37.12,6126.0,37.08,37.12,37.08,37.12,6126.0
2017-08-17 13:10:00,37.13,37.14,37.08,37.08,6935.0,37.13,37.14,37.08,37.08,6935.0
2017-08-17 13:15:00,37.07,37.14,37.07,37.13,5771.0,37.07,37.14,37.07,37.13,5771.0
2017-08-17 13:20:00,37.13,37.14,37.11,37.13,8746.0,37.13,37.14,37.11,37.13,8746.0
2017-08-17 13:25:00,37.14,37.15,37.12,37.13,5674.0,37.14,37.15,37.12,37.13,5674.0
2017-08-17 13:30:00,37.13,37.14,37.11,37.11,5865.0,37.13,37.14,37.11,37.11,5865.0
2017-08-17 13:35:00,37.11,37.17,37.09,37.15,17093.0,37.11,37.17,37.09,37.15,17093.0
2017-08-17 13:40:00,37.15,37.18,37.14,37.15,9757.0,37.15,37.18,37.14,37.15,9757.0
2017-08-17 13:45:00,37.14,37.15,37.1,37.11,8932.0,37.14,37.15,37.1,37.11,8932.0
2017-08-17 13:50:00,37.11,37.13,37.09,37.12,10263.0,37.11,37.13,37.09,37.12,10263.0
2017-08-17 13:55:00,37.11,37.14,37.1,37.13,4969.0,37.11,37.14,37.1,37.13,4969.0
2017-08-17 14:00:00,37.14,37.15,37.08,37.09,8951.0,37.14,37.15,37.08,37.09,8951.0
2017-08-17 14:05:00,37.09,37.1,37.07,37.09,7300.0,37.09,37.1,37.07,37.09,7300.0
2017-08-17 14:10:00,37.09,37.1,37.08,37.09,7366.0,37.09,37.1,37.08,37.09,7366.0
2017-08-17 14:15:00,37.08,37.09,37.03,37.03,10906.0,37.08,37.09,37.03,37.03,10906.0
2017-08-17 14:20:00,37.04,37.04,36.99,37.04,12692.0,37.04,37.04,36.99,37.04,12692.0
2017-08-17 14:25:00,37.04,37.08,37.03,37.05,22140.0,37.04,37.08,37.03,37.05,22140.0
2017-08-17 14:30:00,37.04,37.04,36.99,37.0,23226.0,37.04,37.04,36.99,37.0,23226.0
2017-08-17 14:35:00,37.0,37.05,37.0,37.03,18658.0,37.0,37.05,37.0,37.03,18658.0
2017-08-17 14:40:00,37.03,37.04,37.02,37.03,8887.0,37.03,37.04,37.02,37.03,8887.0
2017-08-17 14:45:00,37.02,37.04,37.01,37.04,10661.0,37.02,37.04,37.01,37.04,10661.0
2017-08-17 14:50:00,37.04,37.05,37.01,37.02,9983.0,37.04,37.05,37.01,37.02,9983.0
2017-08-17 14:55:00,37.02,37.05,37.01,37.04,7896.0,37.02,37.05,37.01,37.04,7896.0
2017-08-17 15:00:00,37.04,37.05,37.0,37.02,10912.0,37.04,37.05,37.0,37.02,10912.0
2017-08-17 15:05:00,37.02,37.04,37.01,37.04,10789.0,37.02,37.04,37.01,37.04,10789.0
2017-08-17 15:10:00,37.03,37.04,37.0,37.01,10585.0,37.03,37.04,37.0,37.01,10585.0
2017-08-17 15:15:00,37.0,37.01,36.96,36.98,11944.0,37.0,37.01,36.96,36.98,11944.0
2017-08-17 15:20:00,36.97,37.0,36.96,36.96,12428.0,36.97,37.0,36.96,36.96,12428.0
2017-08-17 15:25:00,36.97,36.98,36.96,36.98,6781.0,36.97,36.98,36.96,36.98,6781.0
2017-08-17 15:30:00,36.98,36.99,36.94,36.99,24956.0,36.98,36.99,36.94,36.99,24956.0
2017-08-17 15:35:00,36.99,36.99,36.97,36.97,11713.0,36.99,36.99,36.97,36.97,11713.0
2017-08-17 15:40:00,36.96,36.96,36.9,36.91,23037.0,36.96,36.96,36.9,36.91,23037.0
2017-08-17 15:45:00,36.91,36.92,36.88,36.89,31576.0,36.91,36.92,36.88,36.89,31576.0
2017-08-17 15:50:00,36.88,36.93,36.81,36.87,86834.0,36.88,36.93,36.81,36.87,86834.0
2017-08-17 15:55:00,36.87,36.87,36.82,36.84,93694.0,36.87,36.87,36.82,36.84,93694.0
2017-08-18 09:30:00,36.92,37.0,36.83,36.96,40574.0,36.92,37.0,36.83,36.96,40574.0
2017-08-18 09:35:00,36.97,36.99,36.89,36.9,4991.0,36.97,36.99,36.89,36.9,4991.0
2017-08-18 09:40:00,36.9,36.9,36.71,36.76,7766.0,36.9,36.9,36.71,36.76,7766.0
2017-08-18 09:45:00,36.76,36.8,36.75,36.79,7834.0,36.76,36.8,36.75,36.79,7834.0
2017-08-18 09:50:00,36.79,36.79,36.69,36.71,6700.0,36.79,36.79,36.69,36.71,6700.0
2017-08-18 09:55:00,36.72,36.8,36.69,36.7,10003.0,36.72,36.8,36.69,36.7,10003.0
2017-08-18 10:00:00,36.71,36.81,36.71,36.81,10044.0,36.71,36.81,36.71,36.81,10044.0
2017-08-18 10:05:00,36.81,36.86,36.79,36.82,5953.0,36.81,36.86,36.79,36.82,5953.0
2017-08-18 10:10:00,36.82,36.83,36.79,36.82,7999.0,36.82,36.83,36.79,36.82,7999.0
2017-08-18 10:15:00,36.82,36.87,36.8,36.83,7600.0,36.82,36.87,36.8,36.83,7600.0
2017-08-18 10:20:00,36.82,36.88,36.82,36.82,8394.0,36.82,36.88,36.82,36.82,8394.0
2017-08-18 10:25:00,36.82,36.85,36.8,36.82,8200.0,36.82,36.85,36.8,36.82,8200.0
2017-08-18 10:30:00,36.82,36.84,36.81,36.84,6401.0,36.82,36.84,36.81,36.84,6401.0
2017-08-18 10:35:00,36.84,36.9,36.84,36.88,7100.0,36.84,36.9,36.84,36.88,7100.0
2017-08-18 10:40:00,36.88,36.91,36.87,36.89,7455.0,36.88,36.91,36.87,36.89,7455.0
2017-08-18 10:45:00,36.89,36.89,36.82,36.85,9489.0,36.89,36.89,36.82,36.85,9489.0
2017-08-18 10:50:00,36.85,36.88,36.85,36.87,4841.0,36.85,36.88,36.85,36.87,4841.0
2017-08-18 10:55:00,36.88,36.92,36.88,36.91,5222.0,36.88,36.92,36.88,36.91,5222.0
2017-08-18 11:00:00,36.92,36.93,36.88,36.89,8278.0,36.92,36.93,36.88,36.89,8278.0
2017-08-18 11:05:00,36.88,36.88,36.82,36.83,8706.0,36.88,36.88,36.82,36.83,8706.0
2017-08-18 11:10:00,36.83,36.86,36.78,36.78,9695.0,36.83,36.86,36.78,36.78,9695.0
2017-08-18 11:15:00,36.79,36.92,36.79,36.91,16114.0,36.79,36.92,36.79,36.91,16114.0
2017-08-18 11:20:00,36.92,36.96,36.91,36.95,8633.0,36.92,36.96,36.91,36.95,8633.0
2017-08-18 11:25:00,36.96,36.99,36.95,36.98,6221.0,36.96,36.99,36.95,36.98,6221.0
2017-08-18 11:30:00,36.97,37.0,36.96,36.99,7029.0,36.97,37.0,36.96,36.99,7029.0
2017-08-18 11:35:00,36.98,36.98,36.96,36.97,3597.0,36.98,36.98,36.96,36.97,3597.0
2017-08-18 11:40:00,36.98,36.99,36.95,36.96,4213.0,36.98,36.99,36.95,36.96,4213.0
2017-08-18 11:45:00,36.97,37.0,36.95,36.99,8242.0,36.97,37.0,36.95,36.99,8242.0
2017-08-18 11:50:00,36.98,37.06,36.98,37.04,11538.0,36.98,37.06,36.98,37.04,11538.0
2017-08-18 11:55:00,37.04,37.05,37.03,37.04,8400.0,37.04,37.05,37.03,37.04,8400.0
2017-08-18 12:00:00,37.03,37.05,37.01,37.01,7921.0,37.03,37.05,37.01,37.01,7921.0
2017-08-18 12:05:00,37.01,37.03,37.0,37.02,6468.0,37.01,37.03,37.0,37.02,6468.0
2017-08-18 12:10:00,37.02,37.03,37.0,37.0,2381.0,37.02,37.03,37.0,37.0,2381.0
2017-08-18 12:15:00,37.0,37.04,37.0,37.04,9351.0,37.0,37.04,37.0,37.04,9351.0
2017-08-18 12:20:00,37.04,37.05,37.02,37.05,5320.0,37.04,37.05,37.02,37.05,5320.0
2017-08-18 12:25:00,37.05,37.09,37.05,37.08,8794.0,37.05,37.09,37.05,37.08,8794.0
2017-08-18 12:30:00,37.09,37.12,37.07,37.11,11417.0,37.09,37.12,37.07,37.11,11417.0
2017-08-18 12:35:00,37.1,37.11,37.07,37.08,10108.0,37.1,37.11,37.07,37.08,10108.0
2017-08-18 12:40:00,37.09,37.12,37.07,37.09,11901.0,37.09,37.12,37.07,37.09,11901.0
2017-08-18 12:45:00,37.09,37.1,37.03,37.07,27690.0,37.09,37.1,37.03,37.07,27690.0
2017-08-18 12:50:00,37.07,37.12,37.07,37.12,6690.0,37.07,37.12,37.07,37.12,6690.0
2017-08-18 12:55:00,37.12,37.13,37.11,37.12,4557.0,37.12,37.13,37.11,37.12,4557.0
2017-08-18 13:00:00,37.13,37.14,37.09,37.1,7499.0,37.13,37.14,37.09,37.1,7499.0
2017-08-18 13:05:00,37.1,37.1,37.09,37.09,3902.0,37.1,37.1,37.09,37.09,3902.0
2017-08-18 13:10:00,37.09,37.11,37.08,37.09,5218.0,37.09,37.11,37.08,37.09,5218.0
2017-08-18 13:15:00,37.09,37.11,37.07,37.09,7688.0,37.09,37.11,37.07,37.09,7688.0
2017-08-18 13:20:00,37.08,37.11,37.07,37.11,11281.0,37.08,37.11,37.07,37.11,11281.0
2017-08-18 13:25:00,37.11,37.11,37.09,37.11,2926.0,37.11,37.11,37.09,37.11,2926.0
2017-08-18 13:30:00,37.12,37.14,37.11,37.13,9492.0,37.12,37.14,37.11,37.13,9492.0
2017-08-18 13:35:00,37.13,37.13,37.09,37.09,6124.0,37.13,37.13,37.09,37.09,6124.0
2017-08-18 13:40:00,37.09,37.1,37.05,37.07,10232.0,37.09,37.1,37.05,37.07,10232.0
2017-08-18 13:45:00,37.06,37.06,37.04,37.06,2829.0,37.06,37.06,37.04,37.06,2829.0
2017-08-18 13:50:00,37.06,37.08,37.05,37.06,6217.0,37.06,37.08,37.05,37.06,6217.0
2017-08-18 13:55:00,37.07,37.08,37.03,37.03,4998.0,37.07,37.08,37.03,37.03,4998.0
2017-08-18 14:00:00,37.03,37.06,37.03,37.04,10718.0,37.03,37.06,37.03,37.04,10718.0
2017-08-18 14:05:00,37.05,37.07,37.05,37.06,4945.0,37.05,37.07,37.05,37.06,4945.0
2017-08-18 14:10:00,37.07,37.09,37.06,37.08,3878.0,37.07,37.09,37.06,37.08,3878.0
2017-08-18 14:15:00,37.07,37.08,37.06,37.07,6259.0,37.07,37.08,37.06,37.07,6259.0
2017-08-18 14:20:00,37.07,37.08,37.06,37.07,7055.0,37.07,37.08,37.06,37.07,7055.0
2017-08-18 14:25:00,37.07,37.08,37.05,37.08,11305.0,37.07,37.08,37.05,37.08,11305.0
2017-08-18 14:30:00,37.08,37.1,37.07,37.07,8046.0,37.08,37.1,37.07,37.07,8046.0
2017-08-18 14:35:00,37.08,37.12,37.08,37.09,8679.0,37.08,37.12,37.08,37.09,8679.0
2017-08-18 14:40:00,37.09,37.1,37.07,37.08,4760.0,37.09,37.1,37.07,37.08,4760.0
2017-08-18 14:45:00,37.08,37.08,37.05,37.07,4203.0,37.08,37.08,37.05,37.07,4203.0
2017-08-18 14:50:00,37.07,37.07,37.04,37.05,6254.0,37.07,37.07,37.04,37.05,6254.0
2017-08-18 14:55:00,37.05,37.05,37.04,37.05,1500.0,37.05,37.05,37.04,37.05,1500.0
2017-08-18 15:00:00,37.04,37.06,37.03,37.06,10467.0,37.04,37.06,37.03,37.06,10467.0
2017-08-18 15:05:00,37.05,37.07,37.04,37.06,8573.0,37.05,37.07,37.04,37.06,8573.0
2017-08-18 15:10:00,37.06,37.06,37.03,37.04,7940.0,37.06,37.06,37.03,37.04,7940.0
2017-08-18 15:15:00,37.03,37.04,37.02,37.02,4563.0,37.03,37.04,37.02,37.02,4563.0
2017-08-18 15:20:00,37.03,37.03,37.0,37.02,15975.0,37.03,37.03,37.0,37.02,15975.0
2017-08-18 15:25:00,37.01,37.02,37.0,37.01,6559.0,37.01,37.02,37.0,37.01,6559.0
2017-08-18 15:30:00,37.02,37.02,37.0,37.01,13406.0,37.02,37.02,37.0,37.01,13406.0
2017-08-18 15:35:00,37.01,37.04,37.01,37.02,17133.0,37.01,37.04,37.01,37.02,17133.0
2017-08-18 15:40:00,37.01,37.03,37.0,37.02,16464.0,37.01,37.03,37.0,37.02,16464.0
2017-08-18 15:45:00,37.02,37.04,37.0,37.0,18343.0,37.02,37.04,37.0,37.0,18343.0
2017-08-18 15:50:00,37.0,37.02,36.99,37.0,69531.0,37.0,37.02,36.99,37.0,69531.0
2017-08-18 15:55:00,36.99,37.0,36.94,36.95,46211.0,36.99,37.0,36.94,36.95,46211.0
2017-08-21 09:30:00,36.88,36.91,36.79,36.91,20531.0,36.88,36.91,36.79,36.91,20531.0
2017-08-21 09:35:00,36.94,36.94,36.83,36.9,5587.0,36.94,36.94,36.83,36.9,5587.0
2017-08-21 09:40:00,36.94,36.96,36.9,36.9,9037.0,36.94,36.96,36.9,36.9,9037.0
2017-08-21 09:45:00,36.88,36.91,36.84,36.91,7935.0,36.88,36.91,36.84,36.91,7935.0
2017-08-21 09:50:00,36.9,36.91,36.83,36.87,7000.0,36.9,36.91,36.83,36.87,7000.0
2017-08-21 09:55:00,36.86,36.86,36.76,36.77,20651.0,36.86,36.86,36.76,36.77,20651.0
2017-08-21 10:00:00,36.77,36.77,36.69,36.71,14205.0,36.77,36.77,36.69,36.71,14205.0
2017-08-21 10:05:00,36.7,36.77,36.7,36.77,11461.0,36.7,36.77,36.7,36.77,11461.0
2017-08-21 10:10:00,36.77,36.77,36.74,36.75,7308.0,36.77,36.77,36.74,36.75,7308.0
2017-08-21 10:15:00,36.75,36.78,36.75,36.77,5804.0,36.75,36.78,36.75,36.77,5804.0
2017-08-21 10:20:00,36.77,36.77,36.7,36.71,9646.0,36.77,36.77,36.7,36.71,9646.0
2017-08-21 10:25:00,36.69,36.75,36.69,36.73,5293.0,36.69,36.75,36.69,36.73,5293.0
2017-08-21 10:30:00,36.73,36.74,36.7,36.7,13305.0,36.73,36.74,36.7,36.7,13305.0
2017-08-21 10:35:00,36.71,36.74,36.7,36.72,9465.0,36.71,36.74,36.7,36.72,9465.0
2017-08-21 10:40:00,36.73,36.8,36.72,36.78,10667.0,36.73,36.8,36.72,36.78,10667.0
2017-08-21 10:45:00,36.79,36.8,36.75,36.75,8753.0,36.79,36.8,36.75,36.75,8753.0
2017-08-21 10:50:00,36.75,36.79,36.74,36.77,3862.0,36.75,36.79,36.74,36.77,3862.0
2017-08-21 10:55:00,36.78,36.79,36.72,36.74,21673.0,36.78,36.79,36.72,36.74,21673.0
2017-08-21 11:00:00,36.73,36.74,36.69,36.74,7368.0,36.73,36.74,36.69,36.74,7368.0
2017-08-21 11:05:00,36.73,36.74,36.72,36.72,6716.0,36.73,36.74,36.72,36.72,6716.0
2017-08-21 11:10:00,36.73,36.76,36.72,36.76,7114.0,36.73,36.76,36.72,36.76,7114.0
2017-08-21 11:15:00,36.76,36.8,36.76,36.79,6907.0,36.76,36.8,36.76,36.79,6907.0
2017-08-21 11:20:00,36.78,36.78,36.77,36.77,5480.0,36.78,36.78,36.77,36.77,5480.0
2017-08-21 11:25:00,36.77,36.82,36.77,36.79,8260.0,36.77,36.82,36.77,36.79,8260.0
2017-08-21 11:30:00,36.8,36.84,36.79,36.83,7510.0,36.8,36.84,36.79,36.83,7510.0
2017-08-21 11:35:00,36.84,36.86,36.84,36.85,6529.0,36.84,36.86,36.84,36.85,6529.0
2017-08-21 11:40:00,36.85,36.89,36.85,36.86,5759.0,36.85,36.89,36.85,36.86,5759.0
2017-08-21 11:45:00,36.86,36.92,36.86,36.89,8101.0,36.86,36.92,36.86,36.89,8101.0
2017-08-21 11:50:00,36.88,36.91,36.88,36.91,2670.0,36.88,36.91,36.88,36.91,2670.0
2017-08-21 11:55:00,36.91,36.92,36.89,36.9,8007.0,36.91,36.92,36.89,36.9,8007.0
2017-08-21 12:00:00,36.91,36.92,36.91,36.91,2576.0,36.91,36.92,36.91,36.91,2576.0
2017-08-21 12:05:00,36.91,36.91,36.86,36.87,5240.0,36.91,36.91,36.86,36.87,5240.0
2017-08-21 12:10:00,36.88,36.88,36.86,36.86,2624.0,36.88,36.88,36.86,36.86,2624.0
2017-08-21 12:15:00,36.87,36.89,36.87,36.88,5672.0,36.87,36.89,36.87,36.88,5672.0
2017-08-21 12:20:00,36.87,36.92,36.87,36.91,6669.0,36.87,36.92,36.87,36.91,6669.0
2017-08-21 12:25:00,36.91,36.94,36.89,36.92,16896.0,36.91,36.94,36.89,36.92,16896.0
2017-08-21 12:30:00,36.92,36.93,36.91,36.91,3046.0,36.92,36.93,36.91,36.91,3046.0
2017-08-21 12:35:00,36.91,36.92,36.9,36.91,9257.0,36.91,36.92,36.9,36.91,9257.0
2017-08-21 12:40:00,36.91,36.92,36.88,36.9,8674.0,36.91,36.92,36.88,36.9,8674.0
2017-08-21 12:45:00,36.89,36.9,36.88,36.89,7653.0,36.89,36.9,36.88,36.89,7653.0
2017-08-21 12:50:00,36.9,36.9,36.89,36.9,5690.0,36.9,36.9,36.89,36.9,5690.0
2017-08-21 12:55:00,36.89,36.91,36.89,36.9,4324.0,36.89,36.91,36.89,36.9,4324.0
2017-08-21 13:00:00,36.91,36.91,36.88,36.89,9263.0,36.91,36.91,36.88,36.89,9263.0
2017-08-21 13:05:00,36.89,36.91,36.88,36.89,2914.0,36.89,36.91,36.88,36.89,2914.0
2017-08-21 13:10:00,36.89,36.89,36.86,36.86,2011.0,36.89,36.89,36.86,36.86,2011.0
2017-08-21 13:15:00,36.86,36.86,36.85,36.86,1900.0,36.86,36.86,36.85,36.86,1900.0
2017-08-21 13:20:00,36.85,36.86,36.85,36.85,600.0,36.85,36.86,36.85,36.85,600.0
2017-08-21 13:25:00,36.85,36.86,36.83,36.84,5769.0,36.85,36.86,36.83,36.84,5769.0
2017-08-21 13:30:00,36.84,36.86,36.84,36.85,3068.0,36.84,36.86,36.84,36.85,3068.0
2017-08-21 13:35:00,36.84,36.85,36.84,36.84,2200.0,36.84,36.85,36.84,36.84,2200.0
2017-08-21 13:40:00,36.84,36.85,36.84,36.84,2650.0,36.84,36.85,36.84,36.84,2650.0
2017-08-21 13:45:00,36.84,36.88,36.82,36.88,9180.0,36.84,36.88,36.82,36.88,9180.0
2017-08-21 13:50:00,36.89,36.89,36.86,36.88,4106.0,36.89,36.89,36.86,36.88,4106.0
2017-08-21 13:55:00,36.89,36.89,36.87,36.87,1500.0,36.89,36.89,36.87,36.87,1500.0
2017-08-21 14:00:00,36.88,36.88,36.86,36.88,4843.0,36.88,36.88,36.86,36.88,4843.0
2017-08-21 14:05:00,36.89,36.9,36.88,36.9,4840.0,36.89,36.9,36.88,36.9,4840.0
2017-08-21 14:10:00,36.89,36.9,36.89,36.9,2300.0,36.89,36.9,36.89,36.9,2300.0
2017-08-21 14:15:00,36.9,36.9,36.87,36.9,5483.0,36.9,36.9,36.87,36.9,5483.0
2017-08-21 14:20:00,36.9,36.9,36.88,36.89,4006.0,36.9,36.9,36.88,36.89,4006.0
2017-08-21 14:25:00,36.89,36.89,36.87,36.89,4530.0,36.89,36.89,36.87,36.89,4530.0
2017-08-21 14:30:00,36.89,36.93,36.88,36.91,4938.0,36.89,36.93,36.88,36.91,4938.0
2017-08-21 14:35:00,36.91,36.94,36.91,36.91,4699.0,36.91,36.94,36.91,36.91,4699.0
2017-08-21 14:40:00,36.91,36.91,36.88,36.9,3549.0,36.91,36.91,36.88,36.9,3549.0
2017-08-21 14:45:00,36.9,36.9,36.89,36.89,700.0,36.9,36.9,36.89,36.89,700.0
2017-08-21 14:50:00,36.89,36.91,36.88,36.88,5946.0,36.89,36.91,36.88,36.88,5946.0
2017-08-21 14:55:00,36.89,36.91,36.89,36.9,2600.0,36.89,36.91,36.89,36.9,2600.0
2017-08-21 15:00:00,36.89,36.89,36.87,36.87,7200.0,36.89,36.89,36.87,36.87,7200.0
2017-08-21 15:05:00,36.88,36.88,36.87,36.88,1200.0,36.88,36.88,36.87,36.88,1200.0
2017-08-21 15:10:00,36.88,36.88,36.84,36.85,10348.0,36.88,36.88,36.84,36.85,10348.0
2017-08-21 15:15:00,36.86,36.87,36.86,36.87,4141.0,36.86,36.87,36.86,36.87,4141.0
2017-08-21 15:20:00,36.87,36.89,36.86,36.89,7120.0,36.87,36.89,36.86,36.89,7120.0
2017-08-21 15:25:00,36.89,36.91,36.87,36.91,10550.0,36.89,36.91,36.87,36.91,10550.0
2017-08-21 15:30:00,36.91,36.92,36.91,36.92,7746.0,36.91,36.92,36.91,36.92,7746.0
2017-08-21 15:35:00,36.92,36.93,36.91,36.92,11149.0,36.92,36.93,36.91,36.92,11149.0
2017-08-21 15:40:00,36.91,36.92,36.9,36.92,17311.0,36.91,36.92,36.9,36.92,17311.0
2017-08-21 15:45:00,36.91,36.95,36.91,36.93,13673.0,36.91,36.95,36.91,36.93,13673.0
2017-08-21 15:50:00,36.94,37.0,36.94,36.98,37217.0,36.94,37.0,36.94,36.98,37217.0
2017-08-21 15:55:00,36.98,36.99,36.95,36.99,85483.0,36.98,36.99,36.95,36.99,85483.0
2017-08-22 09:30:00,37.07,37.1,36.99,37.02,19336.0,37.07,37.1,36.99,37.02,19336.0
2017-08-22 09:35:00,37.03,37.11,37.0,37.09,121642.0,37.03,37.11,37.0,37.09,121642.0
2017-08-22 09:40:00,37.13,37.14,36.99,37.0,6270.0,37.13,37.14,36.99,37.0,6270.0
2017-08-22 09:45:00,37.01,37.05,37.01,37.04,2013.0,37.01,37.05,37.01,37.04,2013.0
2017-08-22 09:50:00,37.04,37.05,37.01,37.05,10600.0,37.04,37.05,37.01,37.05,10600.0
2017-08-22 09:55:00,37.05,37.08,37.0,37.01,8961.0,37.05,37.08,37.0,37.01,8961.0
2017-08-22 10:00:00,37.01,37.09,37.01,37.08,33072.0,37.01,37.09,37.01,37.08,33072.0
2017-08-22 10:05:00,37.08,37.11,37.08,37.1,4715.0,37.08,37.11,37.08,37.1,4715.0
2017-08-22 10:10:00,37.1,37.14,37.1,37.14,6000.0,37.1,37.14,37.1,37.14,6000.0
2017-08-22 10:15:00,37.14,37.15,37.11,37.15,40100.0,37.14,37.15,37.11,37.15,40100.0
2017-08-22 10:20:00,37.16,37.18,37.12,37.16,22896.0,37.16,37.18,37.12,37.16,22896.0
2017-08-22 10:25:00,37.15,37.18,37.15,37.18,5867.0,37.15,37.18,37.15,37.18,5867.0
2017-08-22 10:30:00,37.19,37.25,37.19,37.21,19026.0,37.19,37.25,37.19,37.21,19026.0
2017-08-22 10:35:00,37.2,37.22,37.17,37.22,34001.0,37.2,37.22,37.17,37.22,34001.0
2017-08-22 10:40:00,37.22,37.22,37.16,37.16,29197.0,37.22,37.22,37.16,37.16,29197.0
2017-08-22 10:45:00,37.17,37.19,37.16,37.17,7266.0,37.17,37.19,37.16,37.17,7266.0
2017-08-22 10:50:00,37.18,37.2,37.16,37.18,9075.0,37.18,37.2,37.16,37.18,9075.0
2017-08-22 10:55:00,37.18,37.2,37.18,37.2,7840.0,37.18,37.2,37.18,37.2,7840.0
2017-08-22 11:00:00,37.19,37.22,37.19,37.2,17300.0,37.19,37.22,37.19,37.2,17300.0
2017-08-22 11:05:00,37.2,37.22,37.19,37.19,13412.0,37.2,37.22,37.19,37.19,13412.0
2017-08-22 11:10:00,37.2,37.21,37.17,37.2,10227.0,37.2,37.21,37.17,37.2,10227.0
2017-08-22 11:15:00,37.2,37.22,37.17,37.2,24364.0,37.2,37.22,37.17,37.2,24364.0
2017-08-22 11:20:00,37.2,37.23,37.2,37.22,8531.0,37.2,37.23,37.2,37.22,8531.0
2017-08-22 11:25:00,37.21,37.21,37.17,37.17,11404.0,37.21,37.21,37.17,37.17,11404.0
2017-08-22 11:30:00,37.18,37.19,37.16,37.17,9825.0,37.18,37.19,37.16,37.17,9825.0
2017-08-22 11:35:00,37.17,37.19,37.16,37.18,7734.0,37.17,37.19,37.16,37.18,7734.0
2017-08-22 11:40:00,37.18,37.18,37.17,37.18,7642.0,37.18,37.18,37.17,37.18,7642.0
2017-08-22 11:45:00,37.18,37.21,37.16,37.2,10243.0,37.18,37.21,37.16,37.2,10243.0
2017-08-22 11:50:00,37.19,37.21,37.17,37.19,5902.0,37.19,37.21,37.17,37.19,5902.0
2017-08-22 11:55:00,37.19,37.21,37.18,37.2,5753.0,37.19,37.21,37.18,37.2,5753.0
2017-08-22 12:00:00,37.2,37.23,37.19,37.21,6994.0,37.2,37.23,37.19,37.21,6994.0
2017-08-22 12:05:00,37.22,37.23,37.21,37.22,3958.0,37.22,37.23,37.21,37.22,3958.0
2017-08-22 12:10:00,37.22,37.23,37.21,37.21,5200.0,37.22,37.23,37.21,37.21,5200.0
2017-08-22 12:15:00,37.21,37.23,37.21,37.22,5498.0,37.21,37.23,37.21,37.22,5498.0
2017-08-22 12:20:00,37.22,37.23,37.22,37.22,2500.0,37.22,37.23,37.22,37.22,2500.0
2017-08-22 12:25:00,37.22,37.26,37.21,37.25,20129.0,37.22,37.26,37.21,37.25,20129.0
2017-08-22 12:30:00,37.24,37.24,37.23,37.23,3200.0,37.24,37.24,37.23,37.23,3200.0
2017-08-22 12:35:00,37.23,37.23,37.19,37.2,6700.0,37.23,37.23,37.19,37.2,6700.0
2017-08-22 12:40:00,37.2,37.23,37.2,37.22,5552.0,37.2,37.23,37.2,37.22,5552.0
2017-08-22 12:45:00,37.22,37.25,37.21,37.22,13784.0,37.22,37.25,37.21,37.22,13784.0
2017-08-22 12:50:00,37.22,37.24,37.22,37.23,9242.0,37.22,37.24,37.22,37.23,9242.0
2017-08-22 12:55:00,37.23,37.24,37.22,37.22,8067.0,37.23,37.24,37.22,37.22,8067.0
2017-08-22 13:00:00,37.23,37.24,37.22,37.23,8727.0,37.23,37.24,37.22,37.23,8727.0
2017-08-22 13:05:00,37.23,37.28,37.23,37.27,17870.0,37.23,37.28,37.23,37.27,17870.0
2017-08-22 13:10:00,37.27,37.28,37.27,37.28,4211.0,37.27,37.28,37.27,37.28,4211.0
2017-08-22 13:15:00,37.27,37.28,37.26,37.27,13302.0,37.27,37.28,37.26,37.27,13302.0
2017-08-22 13:20:00,37.27,37.28,37.27,37.27,4600.0,37.27,37.28,37.27,37.27,4600.0
2017-08-22 13:25:00,37.27,37.35,37.27,37.33,13795.0,37.27,37.35,37.27,37.33,13795.0
2017-08-22 13:30:00,37.33,37.34,37.32,37.33,9300.0,37.33,37.34,37.32,37.33,9300.0
2017-08-22 13:35:00,37.32,37.32,37.29,37.3,6792.0,37.32,37.32,37.29,37.3,6792.0
2017-08-22 13:40:00,37.3,37.3,37.29,37.3,9403.0,37.3,37.3,37.29,37.3,9403.0
2017-08-22 13:45:00,37.3,37.31,37.29,37.3,5363.0,37.3,37.31,37.29,37.3,5363.0
2017-08-22 13:50:00,37.3,37.31,37.28,37.29,7329.0,37.3,37.31,37.28,37.29,7329.0
2017-08-22 13:55:00,37.28,37.29,37.26,37.29,11355.0,37.28,37.29,37.26,37.29,11355.0
2017-08-22 14:00:00,37.29,37.31,37.27,37.3,16943.0,37.29,37.31,37.27,37.3,16943.0
2017-08-22 14:05:00,37.3,37.32,37.29,37.3,12169.0,37.3,37.32,37.29,37.3,12169.0
2017-08-22 14:10:00,37.3,37.35,37.3,37.34,14846.0,37.3,37.35,37.3,37.34,14846.0
2017-08-22 14:15:00,37.34,37.37,37.34,37.37,14102.0,37.34,37.37,37.34,37.37,14102.0
2017-08-22 14:20:00,37.37,37.38,37.36,37.38,11475.0,37.37,37.38,37.36,37.38,11475.0
2017-08-22 14:25:00,37.38,37.42,37.37,37.38,19886.0,37.38,37.42,37.37,37.38,19886.0
2017-08-22 14:30:00,37.39,37.4,37.36,37.39,20804.0,37.39,37.4,37.36,37.39,20804.0
2017-08-22 14:35:00,37.39,37.4,37.38,37.39,6837.0,37.39,37.4,37.38,37.39,6837.0
2017-08-22 14:40:00,37.39,37.4,37.35,37.36,11585.0,37.39,37.4,37.35,37.36,11585.0
2017-08-22 14:45:00,37.36,37.38,37.34,37.37,8624.0,37.36,37.38,37.34,37.37,8624.0
2017-08-22 14:50:00,37.38,37.39,37.36,37.38,7444.0,37.38,37.39,37.36,37.38,7444.0
2017-08-22 14:55:00,37.38,37.4,37.37,37.4,12406.0,37.38,37.4,37.37,37.4,12406.0
2017-08-22 15:00:00,37.4,37.4,37.38,37.38,7180.0,37.4,37.4,37.38,37.38,7180.0
2017-08-22 15:05:00,37.38,37.4,37.38,37.39,6200.0,37.38,37.4,37.38,37.39,6200.0
2017-08-22 15:10:00,37.39,37.4,37.37,37.38,53229.0,37.39,37.4,37.37,37.38,53229.0
2017-08-22 15:15:00,37.38,37.4,37.38,37.4,15684.0,37.38,37.4,37.38,37.4,15684.0
2017-08-22 15:20:00,37.39,37.41,37.39,37.39,14620.0,37.39,37.41,37.39,37.39,14620.0
2017-08-22 15:25:00,37.39,37.4,37.39,37.39,14864.0,37.39,37.4,37.39,37.39,14864.0
2017-08-22 15:30:00,37.39,37.4,37.37,37.37,36017.0,37.39,37.4,37.37,37.37,36017.0
2017-08-22 15:35:00,37.38,37.39,37.37,37.39,40331.0,37.38,37.39,37.37,37.39,40331.0
2017-08-22 15:40:00,37.39,37.4,37.37,37.39,76855.0,37.39,37.4,37.37,37.39,76855.0
2017-08-22 15:45:00,37.39,37.39,37.38,37.39,45128.0,37.39,37.39,37.38,37.39,45128.0
2017-08-22 15:50:00,37.39,37.42,37.38,37.42,94529.0,37.39,37.42,37.38,37.42,94529.0
2017-08-22 15:55:00,37.41,37.46,37.41,37.45,106985.0,37.41,37.46,37.41,37.45,106985.0
2017-08-23 09:30:00,37.24,37.36,37.22,37.3,20886.0,37.24,37.36,37.22,37.3,20886.0
2017-08-23 09:35:00,37.3,37.43,37.3,37.4,4600.0,37.3,37.43,37.3,37.4,4600.0
2017-08-23 09:40:00,37.39,37.39,37.33,37.34,4523.0,37.39,37.39,37.33,37.34,4523.0
2017-08-23 09:45:00,37.32,37.42,37.31,37.41,5116.0,37.32,37.42,37.31,37.41,5116.0
2017-08-23 09:50:00,37.41,37.48,37.37,37.46,13900.0,37.41,37.48,37.37,37.46,13900.0
2017-08-23 09:55:00,37.47,37.49,37.43,37.46,12361.0,37.47,37.49,37.43,37.46,12361.0
2017-08-23 10:00:00,37.45,37.5,37.45,37.49,21609.0,37.45,37.5,37.45,37.49,21609.0
2017-08-23 10:05:00,37.49,37.5,37.4,37.43,13547.0,37.49,37.5,37.4,37.43,13547.0
2017-08-23 10:10:00,37.43,37.5,37.42,37.48,15919.0,37.43,37.5,37.42,37.48,15919.0
2017-08-23 10:15:00,37.48,37.53,37.47,37.52,19865.0,37.48,37.53,37.47,37.52,19865.0
2017-08-23 10:20:00,37.51,37.56,37.51,37.53,11089.0,37.51,37.56,37.51,37.53,11089.0
2017-08-23 10:25:00,37.52,37.54,37.5,37.52,11985.0,37.52,37.54,37.5,37.52,11985.0
2017-08-23 10:30:00,37.51,37.51,37.45,37.5,11705.0,37.51,37.51,37.45,37.5,11705.0
2017-08-23 10:35:00,37.5,37.52,37.49,37.49,17396.0,37.5,37.52,37.49,37.49,17396.0
2017-08-23 10:40:00,37.5,37.51,37.47,37.47,7607.0,37.5,37.51,37.47,37.47,7607.0
2017-08-23 10:45:00,37.47,37.49,37.46,37.48,19266.0,37.47,37.49,37.46,37.48,19266.0
2017-08-23 10:50:00,37.47,37.54,37.47,37.53,23340.0,37.47,37.54,37.47,37.53,23340.0
2017-08-23 10:55:00,37.54,37.55,37.52,37.54,14737.0,37.54,37.55,37.52,37.54,14737.0
2017-08-23 11:00:00,37.54,37.54,37.49,37.52,15862.0,37.54,37.54,37.49,37.52,15862.0
2017-08-23 11:05:00,37.52,37.53,37.49,37.5,4300.0,37.52,37.53,37.49,37.5,4300.0
2017-08-23 11:10:00,37.5,37.5,37.47,37.47,8894.0,37.5,37.5,37.47,37.47,8894.0
2017-08-23 11:15:00,37.47,37.51,37.46,37.51,11838.0,37.47,37.51,37.46,37.51,11838.0
2017-08-23 11:20:00,37.51,37.53,37.5,37.52,14804.0,37.51,37.53,37.5,37.52,14804.0
2017-08-23 11:25:00,37.52,37.55,37.51,37.54,11837.0,37.52,37.55,37.51,37.54,11837.0
2017-08-23 11:30:00,37.53,37.54,37.5,37.52,10034.0,37.53,37.54,37.5,37.52,10034.0
2017-08-23 11:35:00,37.52,37.54,37.5,37.53,9755.0,37.52,37.54,37.5,37.53,9755.0
2017-08-23 11:40:00,37.53,37.54,37.49,37.49,8700.0,37.53,37.54,37.49,37.49,8700.0
2017-08-23 11:45:00,37.49,37.53,37.48,37.53,6936.0,37.49,37.53,37.48,37.53,6936.0
2017-08-23 11:50:00,37.53,37.56,37.52,37.56,6962.0,37.53,37.56,37.52,37.56,6962.0
2017-08-23 11:55:00,37.56,37.56,37.53,37.53,4800.0,37.56,37.56,37.53,37.53,4800.0
2017-08-23 12:00:00,37.53,37.53,37.5,37.5,3785.0,37.53,37.53,37.5,37.5,3785.0
2017-08-23 12:05:00,37.5,37.52,37.5,37.51,3400.0,37.5,37.52,37.5,37.51,3400.0
2017-08-23 12:10:00,37.5,37.51,37.47,37.47,15343.0,37.5,37.51,37.47,37.47,15343.0
2017-08-23 12:15:00,37.47,37.48,37.47,37.48,1150.0,37.47,37.48,37.47,37.48,1150.0
2017-08-23 12:20:00,37.48,37.48,37.44,37.45,11581.0,37.48,37.48,37.44,37.45,11581.0
2017-08-23 12:25:00,37.45,37.46,37.45,37.46,8730.0,37.45,37.46,37.45,37.46,8730.0
2017-08-23 12:30:00,37.46,37.47,37.45,37.46,2502.0,37.46,37.47,37.45,37.46,2502.0
2017-08-23 12:35:00,37.47,37.47,37.45,37.46,1815.0,37.47,37.47,37.45,37.46,1815.0
2017-08-23 12:40:00,37.45,37.46,37.43,37.46,9863.0,37.45,37.46,37.43,37.46,9863.0
2017-08-23 12:45:00,37.45,37.46,37.45,37.45,16894.0,37.45,37.46,37.45,37.45,16894.0
2017-08-23 12:50:00,37.45,37.45,37.43,37.45,4200.0,37.45,37.45,37.43,37.45,4200.0
2017-08-23 12:55:00,37.44,37.44,37.43,37.44,1587.0,37.44,37.44,37.43,37.44,1587.0
2017-08-23 13:00:00,37.43,37.46,37.42,37.46,13656.0,37.43,37.46,37.42,37.46,13656.0
2017-08-23 13:05:00,37.45,37.47,37.45,37.47,3526.0,37.45,37.47,37.45,37.47,3526.0
2017-08-23 13:10:00,37.47,37.48,37.46,37.48,3400.0,37.47,37.48,37.46,37.48,3400.0
2017-08-23 13:15:00,37.48,37.48,37.46,37.47,21130.0,37.48,37.48,37.46,37.47,21130.0
2017-08-23 13:20:00,37.46,37.46,37.34,37.34,23701.0,37.46,37.46,37.34,37.34,23701.0
2017-08-23 13:25:00,37.35,37.39,37.34,37.39,7089.0,37.35,37.39,37.34,37.39,7089.0
2017-08-23 13:30:00,37.38,37.38,37.36,37.36,1600.0,37.38,37.38,37.36,37.36,1600.0
2017-08-23 13:35:00,37.36,37.37,37.35,37.37,2643.0,37.36,37.37,37.35,37.37,2643.0
2017-08-23 13:40:00,37.37,37.38,37.36,37.38,2589.0,37.37,37.38,37.36,37.38,2589.0
2017-08-23 13:45:00,37.38,37.38,37.34,37.34,7875.0,37.38,37.38,37.34,37.34,7875.0
2017-08-23 13:50:00,37.34,37.34,37.32,37.33,6059.0,37.34,37.34,37.32,37.33,6059.0
2017-08-23 13:55:00,37.33,37.34,37.32,37.33,2846.0,37.33,37.34,37.32,37.33,2846.0
2017-08-23 14:00:00,37.34,37.35,37.33,37.35,2168.0,37.34,37.35,37.33,37.35,2168.0
2017-08-23 14:05:00,37.35,37.35,37.34,37.35,1400.0,37.35,37.35,37.34,37.35,1400.0
2017-08-23 14:10:00,37.34,37.4,37.34,37.4,9161.0,37.34,37.4,37.34,37.4,9161.0
2017-08-23 14:15:00,37.4,37.41,37.38,37.39,9468.0,37.4,37.41,37.38,37.39,9468.0
2017-08-23 14:20:00,37.39,37.39,37.37,37.38,7220.0,37.39,37.39,37.37,37.38,7220.0
2017-08-23 14:25:00,37.38,37.39,37.38,37.39,3690.0,37.38,37.39,37.38,37.39,3690.0
2017-08-23 14:30:00,37.39,37.4,37.38,37.4,5411.0,37.39,37.4,37.38,37.4,5411.0
2017-08-23 14:35:00,37.4,37.4,37.39,37.4,1500.0,37.4,37.4,37.39,37.4,1500.0
2017-08-23 14:40:00,37.39,37.41,37.39,37.41,3698.0,37.39,37.41,37.39,37.41,3698.0
2017-08-23 14:45:00,37.41,37.43,37.4,37.42,8958.0,37.41,37.43,37.4,37.42,8958.0
2017-08-23 14:50:00,37.42,37.42,37.41,37.42,1400.0,37.42,37.42,37.41,37.42,1400.0
2017-08-23 14:55:00,37.42,37.42,37.41,37.42,3000.0,37.42,37.42,37.41,37.42,3000.0
2017-08-23 15:00:00,37.41,37.42,37.4,37.41,7039.0,37.41,37.42,37.4,37.41,7039.0
2017-08-23 15:05:00,37.4,37.42,37.4,37.4,7677.0,37.4,37.42,37.4,37.4,7677.0
2017-08-23 15:10:00,37.4,37.4,37.35,37.36,13809.0,37.4,37.4,37.35,37.36,13809.0
2017-08-23 15:15:00,37.36,37.36,37.35,37.36,2850.0,37.36,37.36,37.35,37.36,2850.0
2017-08-23 15:20:00,37.35,37.36,37.31,37.32,17595.0,37.35,37.36,37.31,37.32,17595.0
2017-08-23 15:25:00,37.32,37.33,37.31,37.33,3700.0,37.32,37.33,37.31,37.33,3700.0
2017-08-23 15:30:00,37.33,37.33,37.31,37.31,9332.0,37.33,37.33,37.31,37.31,9332.0
2017-08-23 15:35:00,37.32,37.33,37.29,37.31,36339.0,37.32,37.33,37.29,37.31,36339.0
2017-08-23 15:40:00,37.32,37.32,37.3,37.3,6279.0,37.32,37.32,37.3,37.3,6279.0
2017-08-23 15:45:00,37.3,37.3,37.28,37.28,15015.0,37.3,37.3,37.28,37.28,15015.0
2017-08-23 15:50:00,37.28,37.32,37.28,37.31,73262.0,37.28,37.32,37.28,37.31,73262.0
2017-08-23 15:55:00,37.32,37.37,37.31,37.33,141928.0,37.32,37.37,37.31,37.33,141928.0
2017-08-24 09:30:00,37.43,37.44,37.31,37.41,19006.0,37.43,37.44,37.31,37.41,19006.0
2017-08-24 09:35:00,37.48,37.48,37.34,37.34,4774.0,37.48,37.48,37.34,37.34,4774.0
2017-08-24 09:40:00,37.33,37.33,37.26,37.26,3000.0,37.33,37.33,37.26,37.26,3000.0
2017-08-24 09:45:00,37.24,37.32,37.24,37.31,8292.0,37.24,37.32,37.24,37.31,8292.0
2017-08-24 09:50:00,37.31,37.31,37.22,37.24,8746.0,37.31,37.31,37.22,37.24,8746.0
2017-08-24 09:55:00,37.23,37.23,37.18,37.19,5800.0,37.23,37.23,37.18,37.19,5800.0
2017-08-24 10:00:00,37.19,37.2,37.13,37.16,15400.0,37.19,37.2,37.13,37.16,15400.0
2017-08-24 10:05:00,37.16,37.17,37.09,37.1,18294.0,37.16,37.17,37.09,37.1,18294.0
2017-08-24 10:10:00,37.11,37.12,37.06,37.08,17202.0,37.11,37.12,37.06,37.08,17202.0
2017-08-24 10:15:00,37.08,37.1,37.08,37.09,5711.0,37.08,37.1,37.08,37.09,5711.0
2017-08-24 10:20:00,37.1,37.18,37.1,37.18,9551.0,37.1,37.18,37.1,37.18,9551.0
2017-08-24 10:25:00,37.18,37.22,37.18,37.2,9299.0,37.18,37.22,37.18,37.2,9299.0
2017-08-24 10:30:00,37.2,37.21,37.17,37.2,16822.0,37.2,37.21,37.17,37.2,16822.0
2017-08-24 10:35:00,37.2,37.23,37.18,37.19,13168.0,37.2,37.23,37.18,37.19,13168.0
2017-08-24 10:40:00,37.19,37.21,37.18,37.2,11225.0,37.19,37.21,37.18,37.2,11225.0
2017-08-24 10:45:00,37.2,37.21,37.18,37.18,17265.0,37.2,37.21,37.18,37.18,17265.0
2017-08-24 10:50:00,37.18,37.21,37.17,37.2,14322.0,37.18,37.21,37.17,37.2,14322.0
2017-08-24 10:55:00,37.19,37.25,37.19,37.21,7253.0,37.19,37.25,37.19,37.21,7253.0
2017-08-24 11:00:00,37.21,37.23,37.21,37.23,2220.0,37.21,37.23,37.21,37.23,2220.0
2017-08-24 11:05:00,37.22,37.25,37.22,37.25,5567.0,37.22,37.25,37.22,37.25,5567.0
2017-08-24 11:10:00,37.26,37.26,37.2,37.2,11149.0,37.26,37.26,37.2,37.2,11149.0
2017-08-24 11:15:00,37.21,37.21,37.13,37.14,18590.0,37.21,37.21,37.13,37.14,18590.0
2017-08-24 11:20:00,37.14,37.19,37.13,37.18,8023.0,37.14,37.19,37.13,37.18,8023.0
2017-08-24 11:25:00,37.18,37.18,37.11,37.11,18201.0,37.18,37.18,37.11,37.11,18201.0
2017-08-24 11:30:00,37.11,37.14,37.07,37.09,17877.0,37.11,37.14,37.07,37.09,17877.0
2017-08-24 11:35:00,37.08,37.12,37.08,37.11,8912.0,37.08,37.12,37.08,37.11,8912.0
2017-08-24 11:40:00,37.11,37.17,37.11,37.17,9871.0,37.11,37.17,37.11,37.17,9871.0
2017-08-24 11:45:00,37.17,37.17,37.15,37.16,7300.0,37.17,37.17,37.15,37.16,7300.0
2017-08-24 11:50:00,37.16,37.16,37.11,37.11,6838.0,37.16,37.16,37.11,37.11,6838.0
2017-08-24 11:55:00,37.12,37.12,37.09,37.11,6599.0,37.12,37.12,37.09,37.11,6599.0
2017-08-24 12:00:00,37.11,37.11,37.07,37.08,10726.0,37.11,37.11,37.07,37.08,10726.0
2017-08-24 12:05:00,37.08,37.08,37.03,37.03,8672.0,37.08,37.08,37.03,37.03,8672.0
2017-08-24 12:10:00,37.03,37.06,37.03,37.06,5351.0,37.03,37.06,37.03,37.06,5351.0
2017-08-24 12:15:00,37.05,37.06,37.03,37.06,4595.0,37.05,37.06,37.03,37.06,4595.0
2017-08-24 12:20:00,37.05,37.07,37.04,37.07,6819.0,37.05,37.07,37.04,37.07,6819.0
2017-08-24 12:25:00,37.07,37.08,37.06,37.06,2620.0,37.07,37.08,37.06,37.06,2620.0
2017-08-24 12:30:00,37.07,37.1,37.06,37.06,6427.0,37.07,37.1,37.06,37.06,6427.0
2017-08-24 12:35:00,37.06,37.09,37.04,37.09,8400.0,37.06,37.09,37.04,37.09,8400.0
2017-08-24 12:40:00,37.09,37.11,37.08,37.1,6800.0,37.09,37.11,37.08,37.1,6800.0
2017-08-24 12:45:00,37.1,37.1,37.08,37.08,15279.0,37.1,37.1,37.08,37.08,15279.0
2017-08-24 12:50:00,37.09,37.11,37.08,37.11,7191.0,37.09,37.11,37.08,37.11,7191.0
2017-08-24 12:55:00,37.11,37.11,37.09,37.09,3850.0,37.11,37.11,37.09,37.09,3850.0
2017-08-24 13:00:00,37.09,37.1,37.08,37.09,2600.0,37.09,37.1,37.08,37.09,2600.0
2017-08-24 13:05:00,37.08,37.09,37.06,37.06,7023.0,37.08,37.09,37.06,37.06,7023.0
2017-08-24 13:10:00,37.06,37.12,37.06,37.11,16505.0,37.06,37.12,37.06,37.11,16505.0
2017-08-24 13:15:00,37.11,37.15,37.11,37.11,8817.0,37.11,37.15,37.11,37.11,8817.0
2017-08-24 13:20:00,37.12,37.12,37.11,37.12,1763.0,37.12,37.12,37.11,37.12,1763.0
2017-08-24 13:25:00,37.11,37.12,37.1,37.11,11699.0,37.11,37.12,37.1,37.11,11699.0
2017-08-24 13:30:00,37.1,37.11,37.06,37.07,8725.0,37.1,37.11,37.06,37.07,8725.0
2017-08-24 13:35:00,37.07,37.07,37.05,37.05,4391.0,37.07,37.07,37.05,37.05,4391.0
2017-08-24 13:40:00,37.05,37.06,37.03,37.03,16634.0,37.05,37.06,37.03,37.03,16634.0
2017-08-24 13:45:00,37.04,37.05,37.03,37.05,4300.0,37.04,37.05,37.03,37.05,4300.0
2017-08-24 13:50:00,37.05,37.05,37.01,37.01,6409.0,37.05,37.05,37.01,37.01,6409.0
2017-08-24 13:55:00,37.02,37.05,37.01,37.04,11803.0,37.02,37.05,37.01,37.04,11803.0
2017-08-24 14:00:00,37.05,37.1,37.04,37.1,20980.0,37.05,37.1,37.04,37.1,20980.0
2017-08-24 14:05:00,37.1,37.11,37.05,37.06,24815.0,37.1,37.11,37.05,37.06,24815.0
2017-08-24 14:10:00,37.06,37.07,37.04,37.05,16694.0,37.06,37.07,37.04,37.05,16694.0
2017-08-24 14:15:00,37.05,37.07,37.05,37.06,9356.0,37.05,37.07,37.05,37.06,9356.0
2017-08-24 14:20:00,37.07,37.08,37.03,37.07,23127.0,37.07,37.08,37.03,37.07,23127.0
2017-08-24 14:25:00,37.07,37.07,37.04,37.05,14820.0,37.07,37.07,37.04,37.05,14820.0
2017-08-24 14:30:00,37.05,37.06,37.04,37.05,11710.0,37.05,37.06,37.04,37.05,11710.0
2017-08-24 14:35:00,37.06,37.12,37.05,37.1,32036.0,37.06,37.12,37.05,37.1,32036.0
2017-08-24 14:40:00,37.11,37.11,37.08,37.09,12164.0,37.11,37.11,37.08,37.09,12164.0
2017-08-24 14:45:00,37.09,37.09,37.08,37.08,8203.0,37.09,37.09,37.08,37.08,8203.0
2017-08-24 14:50:00,37.09,37.14,37.08,37.14,19831.0,37.09,37.14,37.08,37.14,19831.0
2017-08-24 14:55:00,37.14,37.23,37.13,37.23,41170.0,37.14,37.23,37.13,37.23,41170.0
2017-08-24 15:00:00,37.23,37.23,37.19,37.2,10499.0,37.23,37.23,37.19,37.2,10499.0
2017-08-24 15:05:00,37.19,37.19,37.17,37.18,11486.0,37.19,37.19,37.17,37.18,11486.0
2017-08-24 15:10:00,37.17,37.18,37.15,37.15,15011.0,37.17,37.18,37.15,37.15,15011.0
2017-08-24 15:15:00,37.15,37.2,37.14,37.2,25884.0,37.15,37.2,37.14,37.2,25884.0
2017-08-24 15:20:00,37.19,37.19,37.14,37.18,34564.0,37.19,37.19,37.14,37.18,34564.0
2017-08-24 15:25:00,37.17,37.18,37.15,37.16,12594.0,37.17,37.18,37.15,37.16,12594.0
2017-08-24 15:30:00,37.16,37.19,37.16,37.18,14622.0,37.16,37.19,37.16,37.18,14622.0
2017-08-24 15:35:00,37.18,37.19,37.16,37.19,25631.0,37.18,37.19,37.16,37.19,25631.0
2017-08-24 15:40:00,37.2,37.21,37.16,37.16,18291.0,37.2,37.21,37.16,37.16,18291.0
2017-08-24 15:45:00,37.16,37.17,37.15,37.16,21271.0,37.16,37.17,37.15,37.16,21271.0
2017-08-24 15:50:00,37.15,37.17,37.14,37.16,58512.0,37.15,37.17,37.14,37.16,58512.0
2017-08-24 15:55:00,37.16,37.19,37.16,37.17,104275.0,37.16,37.19,37.16,37.17,104275.0
2017-08-25 09:30:00,37.32,37.43,37.11,37.42,23587.0,37.32,37.43,37.11,37.42,23587.0
2017-08-25 09:35:00,37.43,37.45,37.37,37.39,10516.0,37.43,37.45,37.37,37.39,10516.0
2017-08-25 09:40:00,37.41,37.45,37.38,37.45,8599.0,37.41,37.45,37.38,37.45,8599.0
2017-08-25 09:45:00,37.43,37.5,37.42,37.48,23213.0,37.43,37.5,37.42,37.48,23213.0
2017-08-25 09:50:00,37.48,37.64,37.47,37.62,27357.0,37.48,37.64,37.47,37.62,27357.0
2017-08-25 09:55:00,37.62,37.66,37.6,37.62,25796.0,37.62,37.66,37.6,37.62,25796.0
2017-08-25 10:00:00,37.63,37.7,37.61,37.66,35024.0,37.63,37.7,37.61,37.66,35024.0
2017-08-25 10:05:00,37.66,37.66,37.61,37.63,64148.0,37.66,37.66,37.61,37.63,64148.0
2017-08-25 10:10:00,37.62,37.62,37.58,37.61,12715.0,37.62,37.62,37.58,37.61,12715.0
2017-08-25 10:15:00,37.61,37.66,37.6,37.64,12411.0,37.61,37.66,37.6,37.64,12411.0
2017-08-25 10:20:00,37.65,37.65,37.61,37.63,11919.0,37.65,37.65,37.61,37.63,11919.0
2017-08-25 10:25:00,37.63,37.66,37.6,37.64,14271.0,37.63,37.66,37.6,37.64,14271.0
2017-08-25 10:30:00,37.64,37.66,37.63,37.63,11999.0,37.64,37.66,37.63,37.63,11999.0
2017-08-25 10:35:00,37.64,37.68,37.64,37.65,11460.0,37.64,37.68,37.64,37.65,11460.0
2017-08-25 10:40:00,37.65,37.68,37.63,37.64,12185.0,37.65,37.68,37.63,37.64,12185.0
2017-08-25 10:45:00,37.64,37.64,37.59,37.59,28510.0,37.64,37.64,37.59,37.59,28510.0
2017-08-25 10:50:00,37.59,37.59,37.54,37.56,9126.0,37.59,37.59,37.54,37.56,9126.0
2017-08-25 10:55:00,37.56,37.58,37.53,37.53,66637.0,37.56,37.58,37.53,37.53,66637.0
2017-08-25 11:00:00,37.52,37.52,37.42,37.43,17401.0,37.52,37.52,37.42,37.43,17401.0
2017-08-25 11:05:00,37.42,37.42,37.4,37.41,6000.0,37.42,37.42,37.4,37.41,6000.0
2017-08-25 11:10:00,37.42,37.42,37.35,37.36,16694.0,37.42,37.42,37.35,37.36,16694.0
2017-08-25 11:15:00,37.35,37.38,37.33,37.37,9676.0,37.35,37.38,37.33,37.37,9676.0
2017-08-25 11:20:00,37.36,37.4,37.35,37.35,13948.0,37.36,37.4,37.35,37.35,13948.0
2017-08-25 11:25:00,37.36,37.41,37.36,37.4,13378.0,37.36,37.41,37.36,37.4,13378.0
2017-08-25 11:30:00,37.39,37.41,37.35,37.37,12445.0,37.39,37.41,37.35,37.37,12445.0
2017-08-25 11:35:00,37.36,37.4,37.35,37.36,9400.0,37.36,37.4,37.35,37.36,9400.0
2017-08-25 11:40:00,37.36,37.41,37.36,37.41,7971.0,37.36,37.41,37.36,37.41,7971.0
2017-08-25 11:45:00,37.41,37.45,37.4,37.45,10316.0,37.41,37.45,37.4,37.45,10316.0
2017-08-25 11:50:00,37.44,37.45,37.4,37.45,5500.0,37.44,37.45,37.4,37.45,5500.0
2017-08-25 11:55:00,37.44,37.45,37.43,37.44,5840.0,37.44,37.45,37.43,37.44,5840.0
2017-08-25 12:00:00,37.45,37.47,37.45,37.46,6330.0,37.45,37.47,37.45,37.46,6330.0
2017-08-25 12:05:00,37.46,37.46,37.43,37.43,7216.0,37.46,37.46,37.43,37.43,7216.0
2017-08-25 12:10:00,37.42,37.44,37.42,37.44,3547.0,37.42,37.44,37.42,37.44,3547.0
2017-08-25 12:15:00,37.43,37.44,37.39,37.44,15328.0,37.43,37.44,37.39,37.44,15328.0
2017-08-25 12:20:00,37.44,37.45,37.4,37.4,8178.0,37.44,37.45,37.4,37.4,8178.0
2017-08-25 12:25:00,37.4,37.42,37.4,37.42,4346.0,37.4,37.42,37.4,37.42,4346.0
2017-08-25 12:30:00,37.43,37.44,37.41,37.42,6100.0,37.43,37.44,37.41,37.42,6100.0
2017-08-25 12:35:00,37.43,37.45,37.41,37.42,8910.0,37.43,37.45,37.41,37.42,8910.0
2017-08-25 12:40:00,37.43,37.45,37.42,37.42,3401.0,37.43,37.45,37.42,37.42,3401.0
2017-08-25 12:45:00,37.42,37.43,37.41,37.41,5985.0,37.42,37.43,37.41,37.41,5985.0
2017-08-25 12:50:00,37.41,37.41,37.4,37.41,2325.0,37.41,37.41,37.4,37.41,2325.0
2017-08-25 12:55:00,37.41,37.41,37.4,37.4,800.0,37.41,37.41,37.4,37.4,800.0
2017-08-25 13:00:00,37.4,37.44,37.4,37.44,13491.0,37.4,37.44,37.4,37.44,13491.0
2017-08-25 13:05:00,37.45,37.47,37.44,37.47,2243.0,37.45,37.47,37.44,37.47,2243.0
2017-08-25 13:10:00,37.47,37.47,37.46,37.46,1650.0,37.47,37.47,37.46,37.46,1650.0
2017-08-25 13:15:00,37.46,37.47,37.45,37.45,4088.0,37.46,37.47,37.45,37.45,4088.0
2017-08-25 13:20:00,37.45,37.47,37.43,37.45,17768.0,37.45,37.47,37.43,37.45,17768.0
2017-08-25 13:25:00,37.47,37.47,37.45,37.45,4514.0,37.47,37.47,37.45,37.45,4514.0
2017-08-25 13:30:00,37.46,37.46,37.39,37.41,23014.0,37.46,37.46,37.39,37.41,23014.0
2017-08-25 13:35:00,37.4,37.41,37.4,37.41,900.0,37.4,37.41,37.4,37.41,900.0
2017-08-25 13:40:00,37.41,37.41,37.4,37.4,2829.0,37.41,37.41,37.4,37.4,2829.0
2017-08-25 13:45:00,37.41,37.43,37.41,37.41,15889.0,37.41,37.43,37.41,37.41,15889.0
2017-08-25 13:50:00,37.41,37.44,37.41,37.44,7375.0,37.41,37.44,37.41,37.44,7375.0
2017-08-25 13:55:00,37.43,37.44,37.41,37.42,8562.0,37.43,37.44,37.41,37.42,8562.0
2017-08-25 14:00:00,37.41,37.44,37.41,37.44,4000.0,37.41,37.44,37.41,37.44,4000.0
2017-08-25 14:05:00,37.44,37.44,37.43,37.43,2412.0,37.44,37.44,37.43,37.43,2412.0
2017-08-25 14:10:00,37.43,37.48,37.43,37.46,15516.0,37.43,37.48,37.43,37.46,15516.0
2017-08-25 14:15:00,37.47,37.47,37.46,37.47,4762.0,37.47,37.47,37.46,37.47,4762.0
2017-08-25 14:20:00,37.46,37.47,37.46,37.47,2596.0,37.46,37.47,37.46,37.47,2596.0
2017-08-25 14:25:00,37.46,37.47,37.45,37.46,12376.0,37.46,37.47,37.45,37.46,12376.0
2017-08-25 14:30:00,37.46,37.49,37.46,37.48,7614.0,37.46,37.49,37.46,37.48,7614.0
2017-08-25 14:35:00,37.48,37.5,37.48,37.49,6942.0,37.48,37.5,37.48,37.49,6942.0
2017-08-25 14:40:00,37.5,37.53,37.49,37.52,15807.0,37.5,37.53,37.49,37.52,15807.0
2017-08-25 14:45:00,37.52,37.53,37.47,37.47,12624.0,37.52,37.53,37.47,37.47,12624.0
2017-08-25 14:50:00,37.47,37.47,37.44,37.46,10253.0,37.47,37.47,37.44,37.46,10253.0
2017-08-25 14:55:00,37.47,37.49,37.46,37.49,13079.0,37.47,37.49,37.46,37.49,13079.0
2017-08-25 15:00:00,37.49,37.5,37.47,37.49,20857.0,37.49,37.5,37.47,37.49,20857.0
2017-08-25 15:05:00,37.48,37.52,37.47,37.51,10564.0,37.48,37.52,37.47,37.51,10564.0
2017-08-25 15:10:00,37.51,37.54,37.48,37.48,16990.0,37.51,37.54,37.48,37.48,16990.0
2017-08-25 15:15:00,37.49,37.51,37.48,37.5,12468.0,37.49,37.51,37.48,37.5,12468.0
2017-08-25 15:20:00,37.51,37.51,37.48,37.49,21296.0,37.51,37.51,37.48,37.49,21296.0
2017-08-25 15:25:00,37.5,37.52,37.49,37.52,19039.0,37.5,37.52,37.49,37.52,19039.0
2017-08-25 15:30:00,37.51,37.53,37.49,37.5,24460.0,37.51,37.53,37.49,37.5,24460.0
2017-08-25 15:35:00,37.5,37.5,37.48,37.48,25052.0,37.5,37.5,37.48,37.48,25052.0
2017-08-25 15:40:00,37.49,37.5,37.47,37.48,29898.0,37.49,37.5,37.47,37.48,29898.0
2017-08-25 15:45:00,37.49,37.49,37.46,37.47,36473.0,37.49,37.49,37.46,37.47,36473.0
2017-08-25 15:50:00,37.47,37.47,37.43,37.44,34961.0,37.47,37.47,37.43,37.44,34961.0
2017-08-25 15:55:00,37.44,37.46,37.38,37.41,64814.0,37.44,37.46,37.38,37.41,64814.0
2017-08-28 09:30:00,37.48,37.5,37.4,37.44,15625.0,37.48,37.5,37.4,37.44,15625.0
2017-08-28 09:35:00,37.44,37.47,37.4,37.43,4045.0,37.44,37.47,37.4,37.43,4045.0
2017-08-28 09:40:00,37.47,37.5,37.43,37.48,14787.0,37.47,37.5,37.43,37.48,14787.0
2017-08-28 09:45:00,37.48,37.57,37.47,37.57,10588.0,37.48,37.57,37.47,37.57,10588.0
2017-08-28 09:50:00,37.56,37.57,37.5,37.52,27048.0,37.56,37.57,37.5,37.52,27048.0
2017-08-28 09:55:00,37.52,37.57,37.52,37.54,7880.0,37.52,37.57,37.52,37.54,7880.0
2017-08-28 10:00:00,37.54,37.57,37.5,37.57,17835.0,37.54,37.57,37.5,37.57,17835.0
2017-08-28 10:05:00,37.57,37.63,37.57,37.63,24984.0,37.57,37.63,37.57,37.63,24984.0
2017-08-28 10:10:00,37.63,37.7,37.63,37.7,15881.0,37.63,37.7,37.63,37.7,15881.0
2017-08-28 10:15:00,37.68,37.7,37.67,37.69,8482.0,37.68,37.7,37.67,37.69,8482.0
2017-08-28 10:20:00,37.7,37.72,37.68,37.72,12471.0,37.7,37.72,37.68,37.72,12471.0
2017-08-28 10:25:00,37.72,37.72,37.65,37.66,10435.0,37.72,37.72,37.65,37.66,10435.0
2017-08-28 10:30:00,37.65,37.69,37.65,37.69,9156.0,37.65,37.69,37.65,37.69,9156.0
2017-08-28 10:35:00,37.69,37.81,37.69,37.8,28991.0,37.69,37.81,37.69,37.8,28991.0
2017-08-28 10:40:00,37.8,37.85,37.78,37.83,49388.0,37.8,37.85,37.78,37.83,49388.0
2017-08-28 10:45:00,37.83,37.86,37.79,37.81,38566.0,37.83,37.86,37.79,37.81,38566.0
2017-08-28 10:50:00,37.81,37.85,37.79,37.85,17068.0,37.81,37.85,37.79,37.85,17068.0
2017-08-28 10:55:00,37.86,37.86,37.83,37.83,11604.0,37.86,37.86,37.83,37.83,11604.0
2017-08-28 11:00:00,37.84,37.84,37.8,37.81,10888.0,37.84,37.84,37.8,37.81,10888.0
2017-08-28 11:05:00,37.81,37.83,37.77,37.78,23466.0,37.81,37.83,37.77,37.78,23466.0
2017-08-28 11:10:00,37.79,37.8,37.78,37.78,5542.0,37.79,37.8,37.78,37.78,5542.0
2017-08-28 11:15:00,37.78,37.79,37.75,37.78,16616.0,37.78,37.79,37.75,37.78,16616.0
2017-08-28 11:20:00,37.78,37.79,37.74,37.75,8550.0,37.78,37.79,37.74,37.75,8550.0
2017-08-28 11:25:00,37.75,37.78,37.75,37.77,9892.0,37.75,37.78,37.75,37.77,9892.0
2017-08-28 11:30:00,37.77,37.79,37.76,37.76,6348.0,37.77,37.79,37.76,37.76,6348.0
2017-08-28 11:35:00,37.77,37.79,37.74,37.78,11525.0,37.77,37.79,37.74,37.78,11525.0
2017-08-28 11:40:00,37.78,37.79,37.77,37.78,6056.0,37.78,37.79,37.77,37.78,6056.0
2017-08-28 11:45:00,37.78,37.8,37.78,37.79,5200.0,37.78,37.8,37.78,37.79,5200.0
2017-08-28 11:50:00,37.79,37.81,37.78,37.8,12961.0,37.79,37.81,37.78,37.8,12961.0
2017-08-28 11:55:00,37.79,37.81,37.76,37.78,7475.0,37.79,37.81,37.76,37.78,7475.0
2017-08-28 12:00:00,37.77,37.79,37.76,37.79,5385.0,37.77,37.79,37.76,37.79,5385.0
2017-08-28 12:05:00,37.79,37.8,37.77,37.78,3300.0,37.79,37.8,37.77,37.78,3300.0
2017-08-28 12:10:00,37.77,37.78,37.75,37.76,6612.0,37.77,37.78,37.75,37.76,6612.0
2017-08-28 12:15:00,37.75,37.75,37.71,37.71,6176.0,37.75,37.75,37.71,37.71,6176.0
2017-08-28 12:20:00,37.72,37.73,37.66,37.67,8164.0,37.72,37.73,37.66,37.67,8164.0
2017-08-28 12:25:00,37.67,37.69,37.66,37.68,9814.0,37.67,37.69,37.66,37.68,9814.0
2017-08-28 12:30:00,37.68,37.69,37.67,37.69,2747.0,37.68,37.69,37.67,37.69,2747.0
2017-08-28 12:35:00,37.69,37.72,37.68,37.69,13591.0,37.69,37.72,37.68,37.69,13591.0
2017-08-28 12:40:00,37.69,37.7,37.64,37.64,6100.0,37.69,37.7,37.64,37.64,6100.0
2017-08-28 12:45:00,37.63,37.66,37.62,37.66,3600.0,37.63,37.66,37.62,37.66,3600.0
2017-08-28 12:50:00,37.65,37.67,37.65,37.67,6356.0,37.65,37.67,37.65,37.67,6356.0
2017-08-28 12:55:00,37.68,37.69,37.68,37.68,2797.0,37.68,37.69,37.68,37.68,2797.0
2017-08-28 13:00:00,37.69,37.7,37.68,37.69,4610.0,37.69,37.7,37.68,37.69,4610.0
2017-08-28 13:05:00,37.7,37.71,37.68,37.68,3300.0,37.7,37.71,37.68,37.68,3300.0
2017-08-28 13:10:00,37.69,37.71,37.68,37.7,4361.0,37.69,37.71,37.68,37.7,4361.0
2017-08-28 13:15:00,37.7,37.7,37.67,37.69,4325.0,37.7,37.7,37.67,37.69,4325.0
2017-08-28 13:20:00,37.69,37.7,37.68,37.68,3021.0,37.69,37.7,37.68,37.68,3021.0
2017-08-28 13:25:00,37.68,37.71,37.67,37.7,5751.0,37.68,37.71,37.67,37.7,5751.0
2017-08-28 13:30:00,37.7,37.72,37.69,37.69,4600.0,37.7,37.72,37.69,37.69,4600.0
2017-08-28 13:35:00,37.69,37.71,37.68,37.71,6900.0,37.69,37.71,37.68,37.71,6900.0
2017-08-28 13:40:00,37.7,37.75,37.7,37.74,10486.0,37.7,37.75,37.7,37.74,10486.0
2017-08-28 13:45:00,37.73,37.74,37.72,37.72,4200.0,37.73,37.74,37.72,37.72,4200.0
2017-08-28 13:50:00,37.71,37.74,37.71,37.73,4414.0,37.71,37.74,37.71,37.73,4414.0
2017-08-28 13:55:00,37.73,37.74,37.71,37.74,8377.0,37.73,37.74,37.71,37.74,8377.0
2017-08-28 14:00:00,37.75,37.76,37.73,37.73,5644.0,37.75,37.76,37.73,37.73,5644.0
2017-08-28 14:05:00,37.74,37.76,37.72,37.72,5035.0,37.74,37.76,37.72,37.72,5035.0
2017-08-28 14:10:00,37.71,37.75,37.71,37.75,3020.0,37.71,37.75,37.71,37.75,3020.0
2017-08-28 14:15:00,37.74,37.74,37.73,37.73,4700.0,37.74,37.74,37.73,37.73,4700.0
2017-08-28 14:20:00,37.72,37.75,37.72,37.74,16194.0,37.72,37.75,37.72,37.74,16194.0
2017-08-28 14:25:00,37.75,37.75,37.73,37.73,5537.0,37.75,37.75,37.73,37.73,5537.0
2017-08-28 14:30:00,37.73,37.74,37.71,37.74,6500.0,37.73,37.74,37.71,37.74,6500.0
2017-08-28 14:35:00,37.74,37.75,37.73,37.75,2630.0,37.74,37.75,37.73,37.75,2630.0
2017-08-28 14:40:00,37.74,37.78,37.74,37.77,11621.0,37.74,37.78,37.74,37.77,11621.0
2017-08-28 14:45:00,37.77,37.8,37.77,37.8,8734.0,37.77,37.8,37.77,37.8,8734.0
2017-08-28 14:50:00,37.79,37.8,37.79,37.8,2500.0,37.79,37.8,37.79,37.8,2500.0
2017-08-28 14:55:00,37.8,37.8,37.78,37.79,13400.0,37.8,37.8,37.78,37.79,13400.0
2017-08-28 15:00:00,37.79,37.81,37.79,37.81,6587.0,37.79,37.81,37.79,37.81,6587.0
2017-08-28 15:05:00,37.8,37.81,37.77,37.78,24564.0,37.8,37.81,37.77,37.78,24564.0
2017-08-28 15:10:00,37.77,37.8,37.76,37.76,11351.0,37.77,37.8,37.76,37.76,11351.0
2017-08-28 15:15:00,37.76,37.77,37.76,37.76,16366.0,37.76,37.77,37.76,37.76,16366.0
2017-08-28 15:20:00,37.75,37.78,37.75,37.78,10511.0,37.75,37.78,37.75,37.78,10511.0
2017-08-28 15:25:00,37.78,37.81,37.77,37.81,10308.0,37.78,37.81,37.77,37.81,10308.0
2017-08-28 15:30:00,37.8,37.81,37.78,37.79,15912.0,37.8,37.81,37.78,37.79,15912.0
2017-08-28 15:35:00,37.79,37.79,37.76,37.78,12707.0,37.79,37.79,37.76,37.78,12707.0
2017-08-28 15:40:00,37.79,37.8,37.78,37.79,19744.0,37.79,37.8,37.78,37.79,19744.0
2017-08-28 15:45:00,37.78,37.79,37.74,37.75,41230.0,37.78,37.79,37.74,37.75,41230.0
2017-08-28 15:50:00,37.76,37.76,37.73,37.74,24842.0,37.76,37.76,37.73,37.74,24842.0
2017-08-28 15:55:00,37.74,37.79,37.74,37.78,70306.0,37.74,37.79,37.74,37.78,70306.0
2017-08-29 09:30:00,37.56,37.6,37.45,37.58,18405.0,37.56,37.6,37.45,37.58,18405.0
2017-08-29 09:35:00,37.6,37.67,37.58,37.63,5988.0,37.6,37.67,37.58,37.63,5988.0
2017-08-29 09:40:00,37.63,37.66,37.59,37.64,4681.0,37.63,37.66,37.59,37.64,4681.0
2017-08-29 09:45:00,37.64,37.74,37.61,37.74,5781.0,37.64,37.74,37.61,37.74,5781.0
2017-08-29 09:50:00,37.73,37.77,37.72,37.74,13350.0,37.73,37.77,37.72,37.74,13350.0
2017-08-29 09:55:00,37.74,37.78,37.72,37.76,7479.0,37.74,37.78,37.72,37.76,7479.0
2017-08-29 10:00:00,37.75,37.78,37.73,37.74,7800.0,37.75,37.78,37.73,37.74,7800.0
2017-08-29 10:05:00,37.73,37.73,37.64,37.67,7151.0,37.73,37.73,37.64,37.67,7151.0
2017-08-29 10:10:00,37.66,37.67,37.65,37.67,6361.0,37.66,37.67,37.65,37.67,6361.0
2017-08-29 10:15:00,37.66,37.75,37.66,37.75,15207.0,37.66,37.75,37.66,37.75,15207.0
2017-08-29 10:20:00,37.74,37.74,37.69,37.71,18771.0,37.74,37.74,37.69,37.71,18771.0
2017-08-29 10:25:00,37.71,37.72,37.7,37.71,17381.0,37.71,37.72,37.7,37.71,17381.0
2017-08-29 10:30:00,37.71,37.76,37.7,37.76,29142.0,37.71,37.76,37.7,37.76,29142.0
2017-08-29 10:35:00,37.75,37.75,37.74,37.75,5400.0,37.75,37.75,37.74,37.75,5400.0
2017-08-29 10:40:00,37.75,37.78,37.74,37.77,14859.0,37.75,37.78,37.74,37.77,14859.0
2017-08-29 10:45:00,37.77,37.77,37.74,37.76,14163.0,37.77,37.77,37.74,37.76,14163.0
2017-08-29 10:50:00,37.76,37.78,37.75,37.77,18066.0,37.76,37.78,37.75,37.77,18066.0
2017-08-29 10:55:00,37.77,37.79,37.73,37.75,22371.0,37.77,37.79,37.73,37.75,22371.0
2017-08-29 11:00:00,37.74,37.74,37.71,37.74,11951.0,37.74,37.74,37.71,37.74,11951.0
2017-08-29 11:05:00,37.73,37.77,37.73,37.77,29818.0,37.73,37.77,37.73,37.77,29818.0
2017-08-29 11:10:00,37.77,37.79,37.74,37.75,24841.0,37.77,37.79,37.74,37.75,24841.0
2017-08-29 11:15:00,37.75,37.76,37.74,37.74,7105.0,37.75,37.76,37.74,37.74,7105.0
2017-08-29 11:20:00,37.75,37.75,37.73,37.74,5254.0,37.75,37.75,37.73,37.74,5254.0
2017-08-29 11:25:00,37.74,37.75,37.73,37.75,3300.0,37.74,37.75,37.73,37.75,3300.0
2017-08-29 11:30:00,37.75,37.79,37.75,37.78,17913.0,37.75,37.79,37.75,37.78,17913.0
2017-08-29 11:35:00,37.79,37.82,37.78,37.82,7665.0,37.79,37.82,37.78,37.82,7665.0
2017-08-29 11:40:00,37.82,37.83,37.81,37.83,5100.0,37.82,37.83,37.81,37.83,5100.0
2017-08-29 11:45:00,37.83,37.85,37.8,37.8,26024.0,37.83,37.85,37.8,37.8,26024.0
2017-08-29 11:50:00,37.81,37.84,37.8,37.84,7696.0,37.81,37.84,37.8,37.84,7696.0
2017-08-29 11:55:00,37.83,37.86,37.83,37.84,10647.0,37.83,37.86,37.83,37.84,10647.0
2017-08-29 12:00:00,37.83,37.85,37.82,37.82,6831.0,37.83,37.85,37.82,37.82,6831.0
2017-08-29 12:05:00,37.83,37.84,37.82,37.84,4000.0,37.83,37.84,37.82,37.84,4000.0
2017-08-29 12:10:00,37.83,37.84,37.82,37.83,12871.0,37.83,37.84,37.82,37.83,12871.0
2017-08-29 12:15:00,37.84,37.86,37.83,37.85,27116.0,37.84,37.86,37.83,37.85,27116.0
2017-08-29 12:20:00,37.84,37.85,37.84,37.85,4909.0,37.84,37.85,37.84,37.85,4909.0
2017-08-29 12:25:00,37.85,37.86,37.84,37.85,10475.0,37.85,37.86,37.84,37.85,10475.0
2017-08-29 12:30:00,37.86,37.88,37.85,37.86,20744.0,37.86,37.88,37.85,37.86,20744.0
2017-08-29 12:35:00,37.87,37.89,37.86,37.89,5575.0,37.87,37.89,37.86,37.89,5575.0
2017-08-29 12:40:00,37.89,37.9,37.89,37.9,1900.0,37.89,37.9,37.89,37.9,1900.0
2017-08-29 12:45:00,37.9,37.93,37.89,37.93,13235.0,37.9,37.93,37.89,37.93,13235.0
2017-08-29 12:50:00,37.92,37.94,37.9,37.91,19556.0,37.92,37.94,37.9,37.91,19556.0
2017-08-29 12:55:00,37.92,37.92,37.91,37.91,4550.0,37.92,37.92,37.91,37.91,4550.0
2017-08-29 13:00:00,37.91,37.92,37.9,37.91,10140.0,37.91,37.92,37.9,37.91,10140.0
2017-08-29 13:05:00,37.9,37.94,37.9,37.94,7707.0,37.9,37.94,37.9,37.94,7707.0
2017-08-29 13:10:00,37.94,37.94,37.92,37.93,9166.0,37.94,37.94,37.92,37.93,9166.0
2017-08-29 13:15:00,37.93,37.93,37.86,37.86,23920.0,37.93,37.93,37.86,37.86,23920.0
2017-08-29 13:20:00,37.86,37.89,37.85,37.86,21065.0,37.86,37.89,37.85,37.86,21065.0
2017-08-29 13:25:00,37.87,37.9,37.86,37.89,18695.0,37.87,37.9,37.86,37.89,18695.0
2017-08-29 13:30:00,37.89,37.9,37.88,37.89,5200.0,37.89,37.9,37.88,37.89,5200.0
2017-08-29 13:35:00,37.88,37.9,37.88,37.89,8700.0,37.88,37.9,37.88,37.89,8700.0
2017-08-29 13:40:00,37.89,37.89,37.87,37.89,34281.0,37.89,37.89,37.87,37.89,34281.0
2017-08-29 13:45:00,37.88,37.89,37.87,37.88,2800.0,37.88,37.89,37.87,37.88,2800.0
2017-08-29 13:50:00,37.87,37.88,37.83,37.84,15420.0,37.87,37.88,37.83,37.84,15420.0
2017-08-29 13:55:00,37.83,37.85,37.82,37.82,14557.0,37.83,37.85,37.82,37.82,14557.0
2017-08-29 14:00:00,37.81,37.82,37.81,37.82,2468.0,37.81,37.82,37.81,37.82,2468.0
2017-08-29 14:05:00,37.82,37.82,37.8,37.8,6096.0,37.82,37.82,37.8,37.8,6096.0
2017-08-29 14:10:00,37.8,37.81,37.8,37.81,1200.0,37.8,37.81,37.8,37.81,1200.0
2017-08-29 14:15:00,37.8,37.82,37.8,37.81,9834.0,37.8,37.82,37.8,37.81,9834.0
2017-08-29 14:20:00,37.81,37.84,37.81,37.83,8500.0,37.81,37.84,37.81,37.83,8500.0
2017-08-29 14:25:00,37.83,37.86,37.83,37.84,31670.0,37.83,37.86,37.83,37.84,31670.0
2017-08-29 14:30:00,37.84,37.86,37.83,37.86,18164.0,37.84,37.86,37.83,37.86,18164.0
2017-08-29 14:35:00,37.86,37.86,37.84,37.84,9231.0,37.86,37.86,37.84,37.84,9231.0
2017-08-29 14:40:00,37.83,37.86,37.82,37.85,11842.0,37.83,37.86,37.82,37.85,11842.0
2017-08-29 14:45:00,37.86,37.86,37.85,37.85,12900.0,37.86,37.86,37.85,37.85,12900.0
2017-08-29 14:50:00,37.86,37.86,37.85,37.86,11319.0,37.86,37.86,37.85,37.86,11319.0
2017-08-29 14:55:00,37.85,37.87,37.85,37.85,18968.0,37.85,37.87,37.85,37.85,18968.0
2017-08-29 15:00:00,37.86,37.87,37.85,37.87,14578.0,37.86,37.87,37.85,37.87,14578.0
2017-08-29 15:05:00,37.87,37.87,37.86,37.87,19370.0,37.87,37.87,37.86,37.87,19370.0
2017-08-29 15:10:00,37.87,37.9,37.86,37.89,18208.0,37.87,37.9,37.86,37.89,18208.0
2017-08-29 15:15:00,37.89,37.92,37.87,37.91,18064.0,37.89,37.92,37.87,37.91,18064.0
2017-08-29 15:20:00,37.92,37.92,37.91,37.92,9599.0,37.92,37.92,37.91,37.92,9599.0
2017-08-29 15:25:00,37.92,37.95,37.92,37.95,15650.0,37.92,37.95,37.92,37.95,15650.0
2017-08-29 15:30:00,37.95,37.95,37.93,37.95,14053.0,37.95,37.95,37.93,37.95,14053.0
2017-08-29 15:35:00,37.95,37.95,37.89,37.9,24481.0,37.95,37.95,37.89,37.9,24481.0
2017-08-29 15:40:00,37.9,37.93,37.89,37.93,17188.0,37.9,37.93,37.89,37.93,17188.0
2017-08-29 15:45:00,37.93,37.93,37.91,37.93,38571.0,37.93,37.93,37.91,37.93,38571.0
2017-08-29 15:50:00,37.93,37.94,37.9,37.91,69656.0,37.93,37.94,37.9,37.91,69656.0
2017-08-29 15:55:00,37.91,37.91,37.88,37.91,101408.0,37.91,37.91,37.88,37.91,101408.0
2017-08-30 09:30:00,37.9,37.97,37.85,37.97,10740.0,37.9,37.97,37.85,37.97,10740.0
2017-08-30 09:35:00,37.91,37.96,37.89,37.94,5200.0,37.91,37.96,37.89,37.94,5200.0
2017-08-30 09:40:00,37.95,37.98,37.92,37.94,6763.0,37.95,37.98,37.92,37.94,6763.0
2017-08-30 09:45:00,37.94,37.99,37.94,37.98,14822.0,37.94,37.99,37.94,37.98,14822.0
2017-08-30 09:50:00,37.98,38.06,37.95,38.05,43760.0,37.98,38.06,37.95,38.05,43760.0
2017-08-30 09:55:00,38.05,38.1,38.05,38.06,10032.0,38.05,38.1,38.05,38.06,10032.0
2017-08-30 10:00:00,38.05,38.05,38.0,38.01,10034.0,38.05,38.05,38.0,38.01,10034.0
2017-08-30 10:05:00,38.0,38.02,37.97,38.0,8006.0,38.0,38.02,37.97,38.0,8006.0
2017-08-30 10:10:00,38.01,38.02,37.97,37.98,7600.0,38.01,38.02,37.97,37.98,7600.0
2017-08-30 10:15:00,37.98,38.0,37.97,37.99,8755.0,37.98,38.0,37.97,37.99,8755.0
2017-08-30 10:20:00,37.98,37.98,37.94,37.95,7022.0,37.98,37.98,37.94,37.95,7022.0
2017-08-30 10:25:00,37.95,37.96,37.93,37.95,8615.0,37.95,37.96,37.93,37.95,8615.0
2017-08-30 10:30:00,37.95,37.96,37.92,37.93,5526.0,37.95,37.96,37.92,37.93,5526.0
2017-08-30 10:35:00,37.93,37.94,37.91,37.93,9088.0,37.93,37.94,37.91,37.93,9088.0
2017-08-30 10:40:00,37.94,37.95,37.92,37.94,5437.0,37.94,37.95,37.92,37.94,5437.0
2017-08-30 10:45:00,37.93,37.96,37.93,37.95,16825.0,37.93,37.96,37.93,37.95,16825.0
2017-08-30 10:50:00,37.95,37.97,37.94,37.95,8995.0,37.95,37.97,37.94,37.95,8995.0
2017-08-30 10:55:00,37.94,37.96,37.93,37.94,9994.0,37.94,37.96,37.93,37.94,9994.0
2017-08-30 11:00:00,37.95,37.95,37.92,37.94,17879.0,37.95,37.95,37.92,37.94,17879.0
2017-08-30 11:05:00,37.94,38.03,37.94,38.03,12770.0,37.94,38.03,37.94,38.03,12770.0
2017-08-30 11:10:00,38.02,38.05,38.01,38.05,7150.0,38.02,38.05,38.01,38.05,7150.0
2017-08-30 11:15:00,38.05,38.09,38.04,38.06,11628.0,38.05,38.09,38.04,38.06,11628.0
2017-08-30 11:20:00,38.05,38.06,38.04,38.06,9336.0,38.05,38.06,38.04,38.06,9336.0
2017-08-30 11:25:00,38.06,38.07,38.05,38.07,12625.0,38.06,38.07,38.05,38.07,12625.0
2017-08-30 11:30:00,38.07,38.07,38.03,38.03,17895.0,38.07,38.07,38.03,38.03,17895.0
2017-08-30 11:35:00,38.03,38.04,38.03,38.04,2400.0,38.03,38.04,38.03,38.04,2400.0
2017-08-30 11:40:00,38.04,38.14,38.03,38.14,134350.0,38.04,38.14,38.03,38.14,134350.0
2017-08-30 11:45:00,38.13,38.14,38.11,38.13,26496.0,38.13,38.14,38.11,38.13,26496.0
2017-08-30 11:50:00,38.14,38.16,38.1,38.1,19486.0,38.14,38.16,38.1,38.1,19486.0
2017-08-30 11:55:00,38.11,38.11,38.08,38.08,6119.0,38.11,38.11,38.08,38.08,6119.0
2017-08-30 12:00:00,38.08,38.09,38.07,38.08,5954.0,38.08,38.09,38.07,38.08,5954.0
2017-08-30 12:05:00,38.08,38.09,38.07,38.08,6420.0,38.08,38.09,38.07,38.08,6420.0
2017-08-30 12:10:00,38.09,38.09,38.07,38.08,2842.0,38.09,38.09,38.07,38.08,2842.0
2017-08-30 12:15:00,38.09,38.15,38.09,38.15,9832.0,38.09,38.15,38.09,38.15,9832.0
2017-08-30 12:20:00,38.15,38.2,38.14,38.2,7125.0,38.15,38.2,38.14,38.2,7125.0
2017-08-30 12:25:00,38.2,38.23,38.19,38.23,9460.0,38.2,38.23,38.19,38.23,9460.0
2017-08-30 12:30:00,38.23,38.24,38.21,38.24,7455.0,38.23,38.24,38.21,38.24,7455.0
2017-08-30 12:35:00,38.25,38.3,38.24,38.3,7483.0,38.25,38.3,38.24,38.3,7483.0
2017-08-30 12:40:00,38.3,38.31,38.27,38.27,31349.0,38.3,38.31,38.27,38.27,31349.0
2017-08-30 12:45:00,38.27,38.27,38.24,38.25,7367.0,38.27,38.27,38.24,38.25,7367.0
2017-08-30 12:50:00,38.24,38.25,38.19,38.19,6442.0,38.24,38.25,38.19,38.19,6442.0
2017-08-30 12:55:00,38.18,38.22,38.18,38.21,4832.0,38.18,38.22,38.18,38.21,4832.0
2017-08-30 13:00:00,38.22,38.23,38.21,38.22,4737.0,38.22,38.23,38.21,38.22,4737.0
2017-08-30 13:05:00,38.22,38.24,38.22,38.24,4769.0,38.22,38.24,38.22,38.24,4769.0
2017-08-30 13:10:00,38.23,38.26,38.23,38.25,8878.0,38.23,38.26,38.23,38.25,8878.0
2017-08-30 13:15:00,38.25,38.25,38.23,38.24,2016.0,38.25,38.25,38.23,38.24,2016.0
2017-08-30 13:20:00,38.23,38.25,38.23,38.25,4173.0,38.23,38.25,38.23,38.25,4173.0
2017-08-30 13:25:00,38.25,38.29,38.25,38.29,5070.0,38.25,38.29,38.25,38.29,5070.0
2017-08-30 13:30:00,38.29,38.31,38.28,38.31,7708.0,38.29,38.31,38.28,38.31,7708.0
2017-08-30 13:35:00,38.3,38.31,38.3,38.3,6671.0,38.3,38.31,38.3,38.3,6671.0
2017-08-30 13:40:00,38.3,38.31,38.27,38.3,10393.0,38.3,38.31,38.27,38.3,10393.0
2017-08-30 13:45:00,38.3,38.33,38.3,38.32,7516.0,38.3,38.33,38.3,38.32,7516.0
2017-08-30 13:50:00,38.33,38.33,38.32,38.33,2500.0,38.33,38.33,38.32,38.33,2500.0
2017-08-30 13:55:00,38.33,38.37,38.31,38.32,15086.0,38.33,38.37,38.31,38.32,15086.0
2017-08-30 14:00:00,38.32,38.33,38.32,38.33,1300.0,38.32,38.33,38.32,38.33,1300.0
2017-08-30 14:05:00,38.32,38.34,38.29,38.31,10726.0,38.32,38.34,38.29,38.31,10726.0
2017-08-30 14:10:00,38.31,38.33,38.31,38.32,11856.0,38.31,38.33,38.31,38.32,11856.0
2017-08-30 14:15:00,38.32,38.33,38.31,38.33,5400.0,38.32,38.33,38.31,38.33,5400.0
2017-08-30 14:20:00,38.32,38.34,38.32,38.33,7933.0,38.32,38.34,38.32,38.33,7933.0
2017-08-30 14:25:00,38.33,38.38,38.32,38.38,9732.0,38.33,38.38,38.32,38.38,9732.0
2017-08-30 14:30:00,38.37,38.4,38.37,38.4,9651.0,38.37,38.4,38.37,38.4,9651.0
2017-08-30 14:35:00,38.39,38.44,38.39,38.43,6760.0,38.39,38.44,38.39,38.43,6760.0
2017-08-30 14:40:00,38.43,38.44,38.41,38.41,12603.0,38.43,38.44,38.41,38.41,12603.0
2017-08-30 14:45:00,38.4,38.42,38.39,38.42,8132.0,38.4,38.42,38.39,38.42,8132.0
2017-08-30 14:50:00,38.42,38.43,38.41,38.43,4800.0,38.42,38.43,38.41,38.43,4800.0
2017-08-30 14:55:00,38.42,38.43,38.39,38.41,9112.0,38.42,38.43,38.39,38.41,9112.0
2017-08-30 15:00:00,38.41,38.44,38.39,38.4,14559.0,38.41,38.44,38.39,38.4,14559.0
2017-08-30 15:05:00,38.4,38.42,38.4,38.41,7315.0,38.4,38.42,38.4,38.41,7315.0
2017-08-30 15:10:00,38.42,38.44,38.42,38.44,5441.0,38.42,38.44,38.42,38.44,5441.0
2017-08-30 15:15:00,38.44,38.44,38.4,38.42,14617.0,38.44,38.44,38.4,38.42,14617.0
2017-08-30 15:20:00,38.42,38.42,38.41,38.42,4699.0,38.42,38.42,38.41,38.42,4699.0
2017-08-30 15:25:00,38.42,38.43,38.4,38.43,24844.0,38.42,38.43,38.4,38.43,24844.0
2017-08-30 15:30:00,38.42,38.43,38.41,38.42,12473.0,38.42,38.43,38.41,38.42,12473.0
2017-08-30 15:35:00,38.42,38.42,38.34,38.34,18717.0,38.42,38.42,38.34,38.34,18717.0
2017-08-30 15:40:00,38.35,38.37,38.32,38.36,22720.0,38.35,38.37,38.32,38.36,22720.0
2017-08-30 15:45:00,38.36,38.4,38.36,38.38,20672.0,38.36,38.4,38.36,38.38,20672.0
2017-08-30 15:50:00,38.38,38.39,38.35,38.35,27560.0,38.38,38.39,38.35,38.35,27560.0
2017-08-30 15:55:00,38.36,38.37,38.35,38.35,67752.0,38.36,38.37,38.35,38.35,67752.0
2017-08-31 09:30:00,38.49,38.59,38.46,38.59,15780.0,38.49,38.59,38.46,38.59,15780.0
2017-08-31 09:35:00,38.59,38.6,38.52,38.53,19302.0,38.59,38.6,38.52,38.53,19302.0
2017-08-31 09:40:00,38.54,38.6,38.54,38.6,5435.0,38.54,38.6,38.54,38.6,5435.0
2017-08-31 09:45:00,38.61,38.63,38.58,38.59,13446.0,38.61,38.63,38.58,38.59,13446.0
2017-08-31 09:50:00,38.6,38.6,38.52,38.53,6700.0,38.6,38.6,38.52,38.53,6700.0
2017-08-31 09:55:00,38.55,38.59,38.55,38.57,9700.0,38.55,38.59,38.55,38.57,9700.0
2017-08-31 10:00:00,38.57,38.57,38.5,38.55,13198.0,38.57,38.57,38.5,38.55,13198.0
2017-08-31 10:05:00,38.55,38.56,38.53,38.53,7077.0,38.55,38.56,38.53,38.53,7077.0
2017-08-31 10:10:00,38.53,38.54,38.51,38.52,6540.0,38.53,38.54,38.51,38.52,6540.0
2017-08-31 10:15:00,38.52,38.56,38.49,38.56,10634.0,38.52,38.56,38.49,38.56,10634.0
2017-08-31 10:20:00,38.55,38.58,38.54,38.58,6632.0,38.55,38.58,38.54,38.58,6632.0
2017-08-31 10:25:00,38.59,38.59,38.54,38.55,12497.0,38.59,38.59,38.54,38.55,12497.0
2017-08-31 10:30:00,38.55,38.55,38.54,38.55,6475.0,38.55,38.55,38.54,38.55,6475.0
2017-08-31 10:35:00,38.54,38.6,38.54,38.59,16876.0,38.54,38.6,38.54,38.59,16876.0
2017-08-31 10:40:00,38.6,38.61,38.59,38.61,12258.0,38.6,38.61,38.59,38.61,12258.0
2017-08-31 10:45:00,38.6,38.62,38.6,38.61,9479.0,38.6,38.62,38.6,38.61,9479.0
2017-08-31 10:50:00,38.61,38.62,38.61,38.62,3383.0,38.61,38.62,38.61,38.62,3383.0
2017-08-31 10:55:00,38.62,38.63,38.6,38.63,18834.0,38.62,38.63,38.6,38.63,18834.0
2017-08-31 11:00:00,38.64,38.7,38.64,38.7,23514.0,38.64,38.7,38.64,38.7,23514.0
2017-08-31 11:05:00,38.7,38.71,38.69,38.71,5503.0,38.7,38.71,38.69,38.71,5503.0
2017-08-31 11:10:00,38.71,38.73,38.69,38.71,31775.0,38.71,38.73,38.69,38.71,31775.0
2017-08-31 11:15:00,38.71,38.73,38.7,38.72,9165.0,38.71,38.73,38.7,38.72,9165.0
2017-08-31 11:20:00,38.73,38.73,38.7,38.73,11546.0,38.73,38.73,38.7,38.73,11546.0
2017-08-31 11:25:00,38.73,38.75,38.71,38.74,16043.0,38.73,38.75,38.71,38.74,16043.0
2017-08-31 11:30:00,38.75,38.75,38.71,38.71,18165.0,38.75,38.75,38.71,38.71,18165.0
2017-08-31 11:35:00,38.72,38.76,38.7,38.76,12971.0,38.72,38.76,38.7,38.76,12971.0
2017-08-31 11:40:00,38.76,38.78,38.76,38.77,11493.0,38.76,38.78,38.76,38.77,11493.0
2017-08-31 11:45:00,38.77,38.79,38.77,38.78,13773.0,38.77,38.79,38.77,38.78,13773.0
2017-08-31 11:50:00,38.78,38.79,38.76,38.79,8700.0,38.78,38.79,38.76,38.79,8700.0
2017-08-31 11:55:00,38.79,38.81,38.78,38.8,6664.0,38.79,38.81,38.78,38.8,6664.0
2017-08-31 12:00:00,38.8,38.81,38.79,38.81,8402.0,38.8,38.81,38.79,38.81,8402.0
2017-08-31 12:05:00,38.81,38.83,38.81,38.82,7783.0,38.81,38.83,38.81,38.82,7783.0
2017-08-31 12:10:00,38.83,38.84,38.82,38.83,14209.0,38.83,38.84,38.82,38.83,14209.0
2017-08-31 12:15:00,38.83,38.85,38.83,38.85,7496.0,38.83,38.85,38.83,38.85,7496.0
2017-08-31 12:20:00,38.84,38.85,38.83,38.85,10530.0,38.84,38.85,38.83,38.85,10530.0
2017-08-31 12:25:00,38.85,38.87,38.83,38.84,22799.0,38.85,38.87,38.83,38.84,22799.0
2017-08-31 12:30:00,38.84,38.86,38.82,38.84,8883.0,38.84,38.86,38.82,38.84,8883.0
2017-08-31 12:35:00,38.85,38.86,38.84,38.85,7080.0,38.85,38.86,38.84,38.85,7080.0
2017-08-31 12:40:00,38.85,38.86,38.84,38.85,6473.0,38.85,38.86,38.84,38.85,6473.0
2017-08-31 12:45:00,38.84,38.85,38.83,38.84,11164.0,38.84,38.85,38.83,38.84,11164.0
2017-08-31 12:50:00,38.84,38.84,38.82,38.83,7030.0,38.84,38.84,38.82,38.83,7030.0
2017-08-31 12:55:00,38.83,38.84,38.83,38.84,3500.0,38.83,38.84,38.83,38.84,3500.0
2017-08-31 13:00:00,38.83,38.9,38.83,38.9,11022.0,38.83,38.9,38.83,38.9,11022.0
2017-08-31 13:05:00,38.9,38.9,38.88,38.89,14171.0,38.9,38.9,38.88,38.89,14171.0
2017-08-31 13:10:00,38.88,38.89,38.87,38.87,8979.0,38.88,38.89,38.87,38.87,8979.0
2017-08-31 13:15:00,38.88,38.9,38.87,38.89,3401.0,38.88,38.9,38.87,38.89,3401.0
2017-08-31 13:20:00,38.9,38.93,38.9,38.91,21555.0,38.9,38.93,38.9,38.91,21555.0
2017-08-31 13:25:00,38.91,38.93,38.9,38.92,12507.0,38.91,38.93,38.9,38.92,12507.0
2017-08-31 13:30:00,38.91,38.92,38.89,38.9,3801.0,38.91,38.92,38.89,38.9,3801.0
2017-08-31 13:35:00,38.9,38.92,38.89,38.92,5000.0,38.9,38.92,38.89,38.92,5000.0
2017-08-31 13:40:00,38.92,38.92,38.9,38.91,12097.0,38.92,38.92,38.9,38.91,12097.0
2017-08-31 13:45:00,38.91,38.92,38.91,38.92,2491.0,38.91,38.92,38.91,38.92,2491.0
2017-08-31 13:50:00,38.92,38.93,38.91,38.93,3014.0,38.92,38.93,38.91,38.93,3014.0
2017-08-31 13:55:00,38.93,38.94,38.92,38.94,5849.0,38.93,38.94,38.92,38.94,5849.0
2017-08-31 14:00:00,38.94,38.95,38.93,38.95,9599.0,38.94,38.95,38.93,38.95,9599.0
2017-08-31 14:05:00,38.95,38.95,38.91,38.91,29716.0,38.95,38.95,38.91,38.91,29716.0
2017-08-31 14:10:00,38.92,38.92,38.89,38.91,16283.0,38.92,38.92,38.89,38.91,16283.0
2017-08-31 14:15:00,38.91,38.95,38.91,38.95,12577.0,38.91,38.95,38.91,38.95,12577.0
2017-08-31 14:20:00,38.95,38.95,38.92,38.94,22478.0,38.95,38.95,38.92,38.94,22478.0
2017-08-31 14:25:00,38.95,38.95,38.94,38.95,3777.0,38.95,38.95,38.94,38.95,3777.0
2017-08-31 14:30:00,38.95,38.96,38.94,38.96,9200.0,38.95,38.96,38.94,38.96,9200.0
2017-08-31 14:35:00,38.96,39.0,38.95,39.0,18201.0,38.96,39.0,38.95,39.0,18201.0
2017-08-31 14:40:00,39.0,39.02,38.99,39.02,13012.0,39.0,39.02,38.99,39.02,13012.0
2017-08-31 14:45:00,39.02,39.03,39.01,39.03,8095.0,39.02,39.03,39.01,39.03,8095.0
2017-08-31 14:50:00,39.03,39.07,39.0,39.07,33346.0,39.03,39.07,39.0,39.07,33346.0
2017-08-31 14:55:00,39.07,39.07,39.06,39.06,6528.0,39.07,39.07,39.06,39.06,6528.0
2017-08-31 15:00:00,39.07,39.07,39.06,39.07,14114.0,39.07,39.07,39.06,39.07,14114.0
2017-08-31 15:05:00,39.06,39.07,39.04,39.07,38877.0,39.06,39.07,39.04,39.07,38877.0
2017-08-31 15:10:00,39.07,39.08,39.07,39.08,15400.0,39.07,39.08,39.07,39.08,15400.0
2017-08-31 15:15:00,39.08,39.1,39.07,39.09,22008.0,39.08,39.1,39.07,39.09,22008.0
2017-08-31 15:20:00,39.1,39.11,39.09,39.1,34302.0,39.1,39.11,39.09,39.1,34302.0
2017-08-31 15:25:00,39.1,39.1,39.09,39.1,13939.0,39.1,39.1,39.09,39.1,13939.0
2017-08-31 15:30:00,39.1,39.1,39.08,39.09,33126.0,39.1,39.1,39.08,39.09,33126.0
2017-08-31 15:35:00,39.1,39.22,39.1,39.22,75784.0,39.1,39.22,39.1,39.22,75784.0
2017-08-31 15:40:00,39.22,39.23,39.19,39.21,73302.0,39.22,39.23,39.19,39.21,73302.0
2017-08-31 15:45:00,39.2,39.2,39.18,39.2,30338.0,39.2,39.2,39.18,39.2,30338.0
2017-08-31 15:50:00,39.2,39.3,39.2,39.28,202906.0,39.2,39.3,39.2,39.28,202906.0
2017-08-31 15:55:00,39.27,39.29,39.25,39.29,226802.0,39.27,39.29,39.25,39.29,226802.0
2017-09-01 09:30:00,39.3,39.49,39.3,39.45,41297.0,39.3,39.49,39.3,39.45,41297.0
2017-09-01 09:35:00,39.47,39.47,39.28,39.28,15734.0,39.47,39.47,39.28,39.28,15734.0
2017-09-01 09:40:00,39.27,39.37,39.27,39.37,26632.0,39.27,39.37,39.27,39.37,26632.0
2017-09-01 09:45:00,39.37,39.39,39.26,39.27,33420.0,39.37,39.39,39.26,39.27,33420.0
2017-09-01 09:50:00,39.27,39.27,39.15,39.16,22455.0,39.27,39.27,39.15,39.16,22455.0
2017-09-01 09:55:00,39.16,39.16,39.07,39.08,8978.0,39.16,39.16,39.07,39.08,8978.0
2017-09-01 10:00:00,39.07,39.09,38.98,39.03,24815.0,39.07,39.09,38.98,39.03,24815.0
2017-09-01 10:05:00,39.03,39.04,38.98,39.02,8800.0,39.03,39.04,38.98,39.02,8800.0
2017-09-01 10:10:00,39.02,39.09,39.02,39.07,12358.0,39.02,39.09,39.02,39.07,12358.0
2017-09-01 10:15:00,39.06,39.08,39.04,39.05,15256.0,39.06,39.08,39.04,39.05,15256.0
2017-09-01 10:20:00,39.04,39.07,38.99,39.04,16550.0,39.04,39.07,38.99,39.04,16550.0
2017-09-01 10:25:00,39.04,39.08,39.03,39.07,9481.0,39.04,39.08,39.03,39.07,9481.0
2017-09-01 10:30:00,39.08,39.08,39.04,39.06,12273.0,39.08,39.08,39.04,39.06,12273.0
2017-09-01 10:35:00,39.07,39.07,39.01,39.01,16195.0,39.07,39.07,39.01,39.01,16195.0
2017-09-01 10:40:00,39.01,39.05,38.92,38.92,13716.0,39.01,39.05,38.92,38.92,13716.0
2017-09-01 10:45:00,38.9,38.97,38.9,38.94,9729.0,38.9,38.97,38.9,38.94,9729.0
2017-09-01 10:50:00,38.94,38.95,38.91,38.92,11590.0,38.94,38.95,38.91,38.92,11590.0
2017-09-01 10:55:00,38.92,38.93,38.88,38.89,15353.0,38.92,38.93,38.88,38.89,15353.0
2017-09-01 11:00:00,38.88,38.88,38.83,38.83,17126.0,38.88,38.88,38.83,38.83,17126.0
2017-09-01 11:05:00,38.84,38.87,38.83,38.87,12046.0,38.84,38.87,38.83,38.87,12046.0
2017-09-01 11:10:00,38.86,38.9,38.86,38.9,9457.0,38.86,38.9,38.86,38.9,9457.0
2017-09-01 11:15:00,38.91,38.94,38.84,38.85,20203.0,38.91,38.94,38.84,38.85,20203.0
2017-09-01 11:20:00,38.84,38.89,38.84,38.86,10327.0,38.84,38.89,38.84,38.86,10327.0
2017-09-01 11:25:00,38.86,38.95,38.85,38.94,18376.0,38.86,38.95,38.85,38.94,18376.0
2017-09-01 11:30:00,38.94,38.97,38.93,38.97,9300.0,38.94,38.97,38.93,38.97,9300.0
2017-09-01 11:35:00,38.97,38.97,38.94,38.95,11338.0,38.97,38.97,38.94,38.95,11338.0
2017-09-01 11:40:00,38.95,38.95,38.9,38.9,9385.0,38.95,38.95,38.9,38.9,9385.0
2017-09-01 11:45:00,38.91,38.91,38.87,38.88,6200.0,38.91,38.91,38.87,38.88,6200.0
2017-09-01 11:50:00,38.88,38.89,38.86,38.89,4000.0,38.88,38.89,38.86,38.89,4000.0
2017-09-01 11:55:00,38.89,38.9,38.88,38.89,5218.0,38.89,38.9,38.88,38.89,5218.0
2017-09-01 12:00:00,38.89,38.95,38.88,38.91,12881.0,38.89,38.95,38.88,38.91,12881.0
2017-09-01 12:05:00,38.91,38.92,38.88,38.88,7250.0,38.91,38.92,38.88,38.88,7250.0
2017-09-01 12:10:00,38.89,38.91,38.87,38.9,13959.0,38.89,38.91,38.87,38.9,13959.0
2017-09-01 12:15:00,38.9,38.93,38.9,38.91,5652.0,38.9,38.93,38.9,38.91,5652.0
2017-09-01 12:20:00,38.92,38.92,38.88,38.9,18741.0,38.92,38.92,38.88,38.9,18741.0
2017-09-01 12:25:00,38.91,38.96,38.91,38.94,12011.0,38.91,38.96,38.91,38.94,12011.0
2017-09-01 12:30:00,38.95,38.95,38.92,38.94,12126.0,38.95,38.95,38.92,38.94,12126.0
2017-09-01 12:35:00,38.94,38.94,38.91,38.94,5087.0,38.94,38.94,38.91,38.94,5087.0
2017-09-01 12:40:00,38.94,38.96,38.93,38.95,7500.0,38.94,38.96,38.93,38.95,7500.0
2017-09-01 12:45:00,38.95,38.99,38.95,38.95,11365.0,38.95,38.99,38.95,38.95,11365.0
2017-09-01 12:50:00,38.96,38.99,38.95,38.99,7886.0,38.96,38.99,38.95,38.99,7886.0
2017-09-01 12:55:00,38.98,38.99,38.94,38.94,9500.0,38.98,38.99,38.94,38.94,9500.0
2017-09-01 13:00:00,38.95,38.96,38.93,38.96,9426.0,38.95,38.96,38.93,38.96,9426.0
2017-09-01 13:05:00,38.96,38.97,38.94,38.96,5600.0,38.96,38.97,38.94,38.96,5600.0
2017-09-01 13:10:00,38.96,38.96,38.94,38.95,4637.0,38.96,38.96,38.94,38.95,4637.0
2017-09-01 13:15:00,38.94,38.96,38.92,38.93,6350.0,38.94,38.96,38.92,38.93,6350.0
2017-09-01 13:20:00,38.93,38.93,38.89,38.93,8654.0,38.93,38.93,38.89,38.93,8654.0
2017-09-01 13:25:00,38.92,38.93,38.91,38.92,7900.0,38.92,38.93,38.91,38.92,7900.0
2017-09-01 13:30:00,38.93,38.94,38.91,38.91,11423.0,38.93,38.94,38.91,38.91,11423.0
2017-09-01 13:35:00,38.91,38.93,38.91,38.92,11727.0,38.91,38.93,38.91,38.92,11727.0
2017-09-01 13:40:00,38.93,38.97,38.91,38.93,11300.0,38.93,38.97,38.91,38.93,11300.0
2017-09-01 13:45:00,38.94,38.94,38.9,38.92,16703.0,38.94,38.94,38.9,38.92,16703.0
2017-09-01 13:50:00,38.91,38.92,38.9,38.91,2000.0,38.91,38.92,38.9,38.91,2000.0
2017-09-01 13:55:00,38.91,38.91,38.87,38.91,24792.0,38.91,38.91,38.87,38.91,24792.0
2017-09-01 14:00:00,38.91,38.92,38.9,38.92,4600.0,38.91,38.92,38.9,38.92,4600.0
2017-09-01 14:05:00,38.93,38.94,38.92,38.93,5000.0,38.93,38.94,38.92,38.93,5000.0
2017-09-01 14:10:00,38.93,38.93,38.86,38.91,53504.0,38.93,38.93,38.86,38.91,53504.0
2017-09-01 14:15:00,38.9,38.94,38.9,38.91,29435.0,38.9,38.94,38.9,38.91,29435.0
2017-09-01 14:20:00,38.91,38.91,38.87,38.89,14500.0,38.91,38.91,38.87,38.89,14500.0
2017-09-01 14:25:00,38.88,38.9,38.88,38.88,8009.0,38.88,38.9,38.88,38.88,8009.0
2017-09-01 14:30:00,38.87,38.87,38.81,38.85,27508.0,38.87,38.87,38.81,38.85,27508.0
2017-09-01 14:35:00,38.85,38.87,38.82,38.82,21918.0,38.85,38.87,38.82,38.82,21918.0
2017-09-01 14:40:00,38.83,38.84,38.83,38.84,3362.0,38.83,38.84,38.83,38.84,3362.0
2017-09-01 14:45:00,38.84,38.86,38.83,38.86,8377.0,38.84,38.86,38.83,38.86,8377.0
2017-09-01 14:50:00,38.87,38.88,38.86,38.87,10400.0,38.87,38.88,38.86,38.87,10400.0
2017-09-01 14:55:00,38.87,38.9,38.86,38.86,10048.0,38.87,38.9,38.86,38.86,10048.0
2017-09-01 15:00:00,38.87,38.88,38.86,38.87,9035.0,38.87,38.88,38.86,38.87,9035.0
2017-09-01 15:05:00,38.88,38.89,38.87,38.88,13000.0,38.88,38.89,38.87,38.88,13000.0
2017-09-01 15:10:00,38.88,38.89,38.85,38.85,21091.0,38.88,38.89,38.85,38.85,21091.0
2017-09-01 15:15:00,38.85,38.86,38.83,38.85,25973.0,38.85,38.86,38.83,38.85,25973.0
2017-09-01 15:20:00,38.84,38.88,38.83,38.86,24083.0,38.84,38.88,38.83,38.86,24083.0
2017-09-01 15:25:00,38.85,38.85,38.82,38.84,29669.0,38.85,38.85,38.82,38.84,29669.0
2017-09-01 15:30:00,38.84,38.84,38.78,38.78,23572.0,38.84,38.84,38.78,38.78,23572.0
2017-09-01 15:35:00,38.79,38.8,38.77,38.79,19650.0,38.79,38.8,38.77,38.79,19650.0
2017-09-01 15:40:00,38.78,38.79,38.77,38.79,19481.0,38.78,38.79,38.77,38.79,19481.0
2017-09-01 15:45:00,38.79,38.79,38.74,38.76,41111.0,38.79,38.79,38.74,38.76,41111.0
2017-09-01 15:50:00,38.76,38.78,38.72,38.73,79503.0,38.76,38.78,38.72,38.73,79503.0
2017-09-01 15:55:00,38.73,38.74,38.68,38.69,99573.0,38.73,38.74,38.68,38.69,99573.0
2017-09-05 09:30:00,38.51,38.73,38.34,38.68,38018.0,38.51,38.73,38.34,38.68,38018.0
2017-09-05 09:35:00,38.68,38.71,38.64,38.65,13801.0,38.68,38.71,38.64,38.65,13801.0
2017-09-05 09:40:00,38.64,38.69,38.64,38.68,10200.0,38.64,38.69,38.64,38.68,10200.0
2017-09-05 09:45:00,38.67,38.74,38.65,38.72,9394.0,38.67,38.74,38.65,38.72,9394.0
2017-09-05 09:50:00,38.73,38.78,38.73,38.76,12123.0,38.73,38.78,38.73,38.76,12123.0
2017-09-05 09:55:00,38.75,38.75,38.71,38.72,7803.0,38.75,38.75,38.71,38.72,7803.0
2017-09-05 10:00:00,38.71,38.72,38.6,38.61,18733.0,38.71,38.72,38.6,38.61,18733.0
2017-09-05 10:05:00,38.62,38.63,38.53,38.57,17382.0,38.62,38.63,38.53,38.57,17382.0
2017-09-05 10:10:00,38.56,38.64,38.56,38.61,15908.0,38.56,38.64,38.56,38.61,15908.0
2017-09-05 10:15:00,38.62,38.65,38.61,38.63,11699.0,38.62,38.65,38.61,38.63,11699.0
2017-09-05 10:20:00,38.62,38.62,38.55,38.55,11817.0,38.62,38.62,38.55,38.55,11817.0
2017-09-05 10:25:00,38.54,38.54,38.49,38.52,15915.0,38.54,38.54,38.49,38.52,15915.0
2017-09-05 10:30:00,38.53,38.53,38.48,38.48,7923.0,38.53,38.53,38.48,38.48,7923.0
2017-09-05 10:35:00,38.48,38.51,38.48,38.49,38541.0,38.48,38.51,38.48,38.49,38541.0
2017-09-05 10:40:00,38.48,38.49,38.43,38.47,24315.0,38.48,38.49,38.43,38.47,24315.0
2017-09-05 10:45:00,38.47,38.47,38.4,38.41,33362.0,38.47,38.47,38.4,38.41,33362.0
2017-09-05 10:50:00,38.4,38.42,38.39,38.39,37461.0,38.4,38.42,38.39,38.39,37461.0
2017-09-05 10:55:00,38.4,38.4,38.35,38.38,14030.0,38.4,38.4,38.35,38.38,14030.0
2017-09-05 11:00:00,38.39,38.39,38.32,38.34,11314.0,38.39,38.39,38.32,38.34,11314.0
2017-09-05 11:05:00,38.34,38.38,38.32,38.33,17684.0,38.34,38.38,38.32,38.33,17684.0
2017-09-05 11:10:00,38.32,38.32,38.28,38.29,19855.0,38.32,38.32,38.28,38.29,19855.0
2017-09-05 11:15:00,38.29,38.3,38.26,38.27,10226.0,38.29,38.3,38.26,38.27,10226.0
2017-09-05 11:20:00,38.26,38.31,38.25,38.3,16451.0,38.26,38.31,38.25,38.3,16451.0
2017-09-05 11:25:00,38.3,38.31,38.27,38.28,10207.0,38.3,38.31,38.27,38.28,10207.0
2017-09-05 11:30:00,38.27,38.32,38.27,38.29,16060.0,38.27,38.32,38.27,38.29,16060.0
2017-09-05 11:35:00,38.3,38.32,38.29,38.29,20029.0,38.3,38.32,38.29,38.29,20029.0
2017-09-05 11:40:00,38.29,38.3,38.27,38.28,11923.0,38.29,38.3,38.27,38.28,11923.0
2017-09-05 11:45:00,38.28,38.29,38.26,38.26,12521.0,38.28,38.29,38.26,38.26,12521.0
2017-09-05 11:50:00,38.27,38.27,38.25,38.27,13076.0,38.27,38.27,38.25,38.27,13076.0
2017-09-05 11:55:00,38.26,38.33,38.26,38.32,22651.0,38.26,38.33,38.26,38.32,22651.0
2017-09-05 12:00:00,38.31,38.32,38.17,38.17,26728.0,38.31,38.32,38.17,38.17,26728.0
2017-09-05 12:05:00,38.18,38.19,38.08,38.1,19927.0,38.18,38.19,38.08,38.1,19927.0
2017-09-05 12:10:00,38.1,38.12,38.06,38.07,15497.0,38.1,38.12,38.06,38.07,15497.0
2017-09-05 12:15:00,38.08,38.1,38.05,38.05,18204.0,38.08,38.1,38.05,38.05,18204.0
2017-09-05 12:20:00,38.05,38.1,38.02,38.07,17419.0,38.05,38.1,38.02,38.07,17419.0
2017-09-05 12:25:00,38.07,38.08,37.98,37.98,11351.0,38.07,38.08,37.98,37.98,11351.0
2017-09-05 12:30:00,37.98,37.99,37.9,37.9,22385.0,37.98,37.99,37.9,37.9,22385.0
2017-09-05 12:35:00,37.91,37.99,37.9,37.98,12290.0,37.91,37.99,37.9,37.98,12290.0
2017-09-05 12:40:00,37.98,38.0,37.96,37.98,15956.0,37.98,38.0,37.96,37.98,15956.0
2017-09-05 12:45:00,37.98,37.98,37.92,37.94,13450.0,37.98,37.98,37.92,37.94,13450.0
2017-09-05 12:50:00,37.94,37.95,37.9,37.94,13602.0,37.94,37.95,37.9,37.94,13602.0
2017-09-05 12:55:00,37.95,37.96,37.92,37.95,23365.0,37.95,37.96,37.92,37.95,23365.0
2017-09-05 13:00:00,37.95,37.95,37.87,37.9,19933.0,37.95,37.95,37.87,37.9,19933.0
2017-09-05 13:05:00,37.89,37.91,37.85,37.87,21553.0,37.89,37.91,37.85,37.87,21553.0
2017-09-05 13:10:00,37.87,37.88,37.84,37.86,15486.0,37.87,37.88,37.84,37.86,15486.0
2017-09-05 13:15:00,37.86,37.93,37.85,37.93,16475.0,37.86,37.93,37.85,37.93,16475.0
2017-09-05 13:20:00,37.93,37.96,37.9,37.96,29329.0,37.93,37.96,37.9,37.96,29329.0
2017-09-05 13:25:00,37.97,37.98,37.95,37.96,13358.0,37.97,37.98,37.95,37.96,13358.0
2017-09-05 13:30:00,37.96,37.96,37.93,37.93,14500.0,37.96,37.96,37.93,37.93,14500.0
2017-09-05 13:35:00,37.94,38.0,37.93,37.98,12389.0,37.94,38.0,37.93,37.98,12389.0
2017-09-05 13:40:00,37.98,38.02,37.98,37.98,10866.0,37.98,38.02,37.98,37.98,10866.0
2017-09-05 13:45:00,37.98,37.99,37.96,37.99,8534.0,37.98,37.99,37.96,37.99,8534.0
2017-09-05 13:50:00,37.98,38.03,37.98,38.02,18847.0,37.98,38.03,37.98,38.02,18847.0
2017-09-05 13:55:00,38.02,38.05,38.01,38.04,13218.0,38.02,38.05,38.01,38.04,13218.0
2017-09-05 14:00:00,38.03,38.06,38.02,38.05,6602.0,38.03,38.06,38.02,38.05,6602.0
2017-09-05 14:05:00,38.05,38.06,38.02,38.05,19973.0,38.05,38.06,38.02,38.05,19973.0
2017-09-05 14:10:00,38.06,38.09,38.04,38.08,10239.0,38.06,38.09,38.04,38.08,10239.0
2017-09-05 14:15:00,38.08,38.1,38.07,38.1,14739.0,38.08,38.1,38.07,38.1,14739.0
2017-09-05 14:20:00,38.1,38.17,38.09,38.15,38851.0,38.1,38.17,38.09,38.15,38851.0
2017-09-05 14:25:00,38.16,38.22,38.15,38.2,20768.0,38.16,38.22,38.15,38.2,20768.0
2017-09-05 14:30:00,38.19,38.23,38.19,38.2,17647.0,38.19,38.23,38.19,38.2,17647.0
2017-09-05 14:35:00,38.2,38.24,38.19,38.23,26800.0,38.2,38.24,38.19,38.23,26800.0
2017-09-05 14:40:00,38.22,38.23,38.19,38.22,14647.0,38.22,38.23,38.19,38.22,14647.0
2017-09-05 14:45:00,38.22,38.23,38.18,38.2,63608.0,38.22,38.23,38.18,38.2,63608.0
2017-09-05 14:50:00,38.19,38.2,38.16,38.16,10361.0,38.19,38.2,38.16,38.16,10361.0
2017-09-05 14:55:00,38.16,38.17,38.15,38.16,14661.0,38.16,38.17,38.15,38.16,14661.0
2017-09-05 15:00:00,38.15,38.18,38.15,38.15,24376.0,38.15,38.18,38.15,38.15,24376.0
2017-09-05 15:05:00,38.15,38.15,38.1,38.14,19695.0,38.15,38.15,38.1,38.14,19695.0
2017-09-05 15:10:00,38.14,38.19,38.14,38.18,27923.0,38.14,38.19,38.14,38.18,27923.0
2017-09-05 15:15:00,38.18,38.23,38.17,38.21,16388.0,38.18,38.23,38.17,38.21,16388.0
2017-09-05 15:20:00,38.21,38.21,38.15,38.16,18809.0,38.21,38.21,38.15,38.16,18809.0
2017-09-05 15:25:00,38.16,38.19,38.16,38.17,24247.0,38.16,38.19,38.16,38.17,24247.0
2017-09-05 15:30:00,38.18,38.26,38.17,38.26,29350.0,38.18,38.26,38.17,38.26,29350.0
2017-09-05 15:35:00,38.25,38.26,38.22,38.23,16403.0,38.25,38.26,38.22,38.23,16403.0
2017-09-05 15:40:00,38.22,38.23,38.2,38.2,33974.0,38.22,38.23,38.2,38.2,33974.0
2017-09-05 15:45:00,38.2,38.22,38.19,38.22,70379.0,38.2,38.22,38.19,38.22,70379.0
2017-09-05 15:50:00,38.22,38.23,38.19,38.23,87641.0,38.22,38.23,38.19,38.23,87641.0
2017-09-05 15:55:00,38.22,38.29,38.22,38.24,122187.0,38.22,38.29,38.22,38.24,122187.0
2017-09-06 09:30:00,38.37,38.38,38.17,38.27,16897.0,38.37,38.38,38.17,38.27,16897.0
2017-09-06 09:35:00,38.24,38.32,38.19,38.27,9600.0,38.24,38.32,38.19,38.27,9600.0
2017-09-06 09:40:00,38.27,38.33,38.24,38.32,13272.0,38.27,38.33,38.24,38.32,13272.0
2017-09-06 09:45:00,38.34,38.38,38.3,38.3,12561.0,38.34,38.38,38.3,38.3,12561.0
2017-09-06 09:50:00,38.3,38.32,38.27,38.29,12678.0,38.3,38.32,38.27,38.29,12678.0
2017-09-06 09:55:00,38.3,38.41,38.29,38.38,7832.0,38.3,38.41,38.29,38.38,7832.0
2017-09-06 10:00:00,38.37,38.41,38.3,38.3,13224.0,38.37,38.41,38.3,38.3,13224.0
2017-09-06 10:05:00,38.31,38.31,38.23,38.23,12650.0,38.31,38.31,38.23,38.23,12650.0
2017-09-06 10:10:00,38.23,38.25,38.16,38.2,8884.0,38.23,38.25,38.16,38.2,8884.0
2017-09-06 10:15:00,38.18,38.19,38.12,38.12,9400.0,38.18,38.19,38.12,38.12,9400.0
2017-09-06 10:20:00,38.12,38.16,38.09,38.11,5402.0,38.12,38.16,38.09,38.11,5402.0
2017-09-06 10:25:00,38.1,38.15,38.09,38.14,6282.0,38.1,38.15,38.09,38.14,6282.0
2017-09-06 10:30:00,38.14,38.17,38.12,38.17,6274.0,38.14,38.17,38.12,38.17,6274.0
2017-09-06 10:35:00,38.16,38.16,38.09,38.12,7738.0,38.16,38.16,38.09,38.12,7738.0
2017-09-06 10:40:00,38.12,38.14,38.1,38.14,6642.0,38.12,38.14,38.1,38.14,6642.0
2017-09-06 10:45:00,38.14,38.24,38.12,38.24,13950.0,38.14,38.24,38.12,38.24,13950.0
2017-09-06 10:50:00,38.24,38.24,38.18,38.21,11958.0,38.24,38.24,38.18,38.21,11958.0
2017-09-06 10:55:00,38.21,38.29,38.2,38.27,12500.0,38.21,38.29,38.2,38.27,12500.0
2017-09-06 11:00:00,38.27,38.29,38.24,38.27,11673.0,38.27,38.29,38.24,38.27,11673.0
2017-09-06 11:05:00,38.27,38.29,38.22,38.23,22361.0,38.27,38.29,38.22,38.23,22361.0
2017-09-06 11:10:00,38.23,38.26,38.2,38.22,20316.0,38.23,38.26,38.2,38.22,20316.0
2017-09-06 11:15:00,38.22,38.23,38.2,38.22,5300.0,38.22,38.23,38.2,38.22,5300.0
2017-09-06 11:20:00,38.22,38.23,38.21,38.22,6165.0,38.22,38.23,38.21,38.22,6165.0
2017-09-06 11:25:00,38.22,38.26,38.21,38.25,10609.0,38.22,38.26,38.21,38.25,10609.0
2017-09-06 11:30:00,38.25,38.33,38.25,38.32,8300.0,38.25,38.33,38.25,38.32,8300.0
2017-09-06 11:35:00,38.31,38.34,38.31,38.32,8490.0,38.31,38.34,38.31,38.32,8490.0
2017-09-06 11:40:00,38.32,38.33,38.31,38.31,5900.0,38.32,38.33,38.31,38.31,5900.0
2017-09-06 11:45:00,38.32,38.33,38.3,38.33,6664.0,38.32,38.33,38.3,38.33,6664.0
2017-09-06 11:50:00,38.33,38.36,38.32,38.36,7025.0,38.33,38.36,38.32,38.36,7025.0
2017-09-06 11:55:00,38.36,38.39,38.35,38.39,9177.0,38.36,38.39,38.35,38.39,9177.0
2017-09-06 12:00:00,38.38,38.38,38.36,38.38,7061.0,38.38,38.38,38.36,38.38,7061.0
2017-09-06 12:05:00,38.39,38.41,38.38,38.4,5600.0,38.39,38.41,38.38,38.4,5600.0
2017-09-06 12:10:00,38.39,38.5,38.38,38.47,20790.0,38.39,38.5,38.38,38.47,20790.0
2017-09-06 12:15:00,38.47,38.47,38.42,38.43,6741.0,38.47,38.47,38.42,38.43,6741.0
2017-09-06 12:20:00,38.43,38.45,38.42,38.43,5530.0,38.43,38.45,38.42,38.43,5530.0
2017-09-06 12:25:00,38.43,38.47,38.43,38.46,5221.0,38.43,38.47,38.43,38.46,5221.0
2017-09-06 12:30:00,38.46,38.46,38.41,38.42,6461.0,38.46,38.46,38.41,38.42,6461.0
2017-09-06 12:35:00,38.43,38.43,38.42,38.43,3000.0,38.43,38.43,38.42,38.43,3000.0
2017-09-06 12:40:00,38.42,38.43,38.41,38.41,6050.0,38.42,38.43,38.41,38.41,6050.0
2017-09-06 12:45:00,38.41,38.41,38.38,38.39,4659.0,38.41,38.41,38.38,38.39,4659.0
2017-09-06 12:50:00,38.38,38.39,38.38,38.39,3700.0,38.38,38.39,38.38,38.39,3700.0
2017-09-06 12:55:00,38.39,38.4,38.38,38.4,6800.0,38.39,38.4,38.38,38.4,6800.0
2017-09-06 13:00:00,38.41,38.42,38.4,38.42,4000.0,38.41,38.42,38.4,38.42,4000.0
2017-09-06 13:05:00,38.43,38.46,38.42,38.45,12328.0,38.43,38.46,38.42,38.45,12328.0
2017-09-06 13:10:00,38.45,38.47,38.44,38.46,5507.0,38.45,38.47,38.44,38.46,5507.0
2017-09-06 13:15:00,38.45,38.45,38.39,38.39,7505.0,38.45,38.45,38.39,38.39,7505.0
2017-09-06 13:20:00,38.39,38.41,38.35,38.35,6982.0,38.39,38.41,38.35,38.35,6982.0
2017-09-06 13:25:00,38.35,38.37,38.35,38.36,4700.0,38.35,38.37,38.35,38.36,4700.0
2017-09-06 13:30:00,38.36,38.38,38.35,38.36,6781.0,38.36,38.38,38.35,38.36,6781.0
2017-09-06 13:35:00,38.37,38.39,38.36,38.36,4700.0,38.37,38.39,38.36,38.36,4700.0
2017-09-06 13:40:00,38.35,38.36,38.33,38.35,5200.0,38.35,38.36,38.33,38.35,5200.0
2017-09-06 13:45:00,38.36,38.37,38.35,38.35,2801.0,38.36,38.37,38.35,38.35,2801.0
2017-09-06 13:50:00,38.35,38.36,38.34,38.34,4700.0,38.35,38.36,38.34,38.34,4700.0
2017-09-06 13:55:00,38.35,38.35,38.33,38.34,1900.0,38.35,38.35,38.33,38.34,1900.0
2017-09-06 14:00:00,38.33,38.39,38.33,38.38,66600.0,38.33,38.39,38.33,38.38,66600.0
2017-09-06 14:05:00,38.39,38.42,38.38,38.4,9621.0,38.39,38.42,38.38,38.4,9621.0
2017-09-06 14:10:00,38.4,38.41,38.39,38.4,3600.0,38.4,38.41,38.39,38.4,3600.0
2017-09-06 14:15:00,38.39,38.42,38.39,38.41,6800.0,38.39,38.42,38.39,38.41,6800.0
2017-09-06 14:20:00,38.41,38.42,38.4,38.41,7688.0,38.41,38.42,38.4,38.41,7688.0
2017-09-06 14:25:00,38.41,38.42,38.38,38.39,65795.0,38.41,38.42,38.38,38.39,65795.0
2017-09-06 14:30:00,38.39,38.39,38.36,38.37,7706.0,38.39,38.39,38.36,38.37,7706.0
2017-09-06 14:35:00,38.37,38.39,38.36,38.38,6025.0,38.37,38.39,38.36,38.38,6025.0
2017-09-06 14:40:00,38.38,38.38,38.34,38.34,5922.0,38.38,38.38,38.34,38.34,5922.0
2017-09-06 14:45:00,38.35,38.38,38.34,38.34,10523.0,38.35,38.38,38.34,38.34,10523.0
2017-09-06 14:50:00,38.34,38.35,38.31,38.32,10211.0,38.34,38.35,38.31,38.32,10211.0
2017-09-06 14:55:00,38.32,38.35,38.31,38.32,7100.0,38.32,38.35,38.31,38.32,7100.0
2017-09-06 15:00:00,38.32,38.33,38.3,38.32,21872.0,38.32,38.33,38.3,38.32,21872.0
2017-09-06 15:05:00,38.33,38.34,38.31,38.33,14991.0,38.33,38.34,38.31,38.33,14991.0
2017-09-06 15:10:00,38.32,38.34,38.31,38.32,11990.0,38.32,38.34,38.31,38.32,11990.0
2017-09-06 15:15:00,38.32,38.33,38.31,38.33,14708.0,38.32,38.33,38.31,38.33,14708.0
2017-09-06 15:20:00,38.33,38.36,38.32,38.36,16185.0,38.33,38.36,38.32,38.36,16185.0
2017-09-06 15:25:00,38.35,38.39,38.35,38.37,16868.0,38.35,38.39,38.35,38.37,16868.0
2017-09-06 15:30:00,38.36,38.36,38.34,38.34,14730.0,38.36,38.36,38.34,38.34,14730.0
2017-09-06 15:35:00,38.34,38.35,38.31,38.33,21243.0,38.34,38.35,38.31,38.33,21243.0
2017-09-06 15:40:00,38.33,38.36,38.32,38.34,25564.0,38.33,38.36,38.32,38.34,25564.0
2017-09-06 15:45:00,38.34,38.36,38.33,38.36,90491.0,38.34,38.36,38.33,38.36,90491.0
2017-09-06 15:50:00,38.32,38.36,38.3,38.3,91479.0,38.32,38.36,38.3,38.3,91479.0
2017-09-06 15:55:00,38.3,38.31,38.26,38.27,113096.0,38.3,38.31,38.26,38.27,113096.0
2017-09-07 09:30:00,38.36,38.38,38.32,38.32,7070.0,38.36,38.38,38.32,38.32,7070.0
2017-09-07 09:35:00,38.33,38.39,38.33,38.38,3800.0,38.33,38.39,38.33,38.38,3800.0
2017-09-07 09:40:00,38.4,38.49,38.4,38.47,5066.0,38.4,38.49,38.4,38.47,5066.0
2017-09-07 09:45:00,38.46,38.49,38.39,38.4,3182.0,38.46,38.49,38.39,38.4,3182.0
2017-09-07 09:50:00,38.39,38.48,38.39,38.47,10994.0,38.39,38.48,38.39,38.47,10994.0
2017-09-07 09:55:00,38.47,38.51,38.45,38.47,10605.0,38.47,38.51,38.45,38.47,10605.0
2017-09-07 10:00:00,38.47,38.48,38.41,38.44,8700.0,38.47,38.48,38.41,38.44,8700.0
2017-09-07 10:05:00,38.45,38.5,38.45,38.48,11300.0,38.45,38.5,38.45,38.48,11300.0
2017-09-07 10:10:00,38.49,38.49,38.4,38.43,7800.0,38.49,38.49,38.4,38.43,7800.0
2017-09-07 10:15:00,38.44,38.47,38.42,38.44,5500.0,38.44,38.47,38.42,38.44,5500.0
2017-09-07 10:20:00,38.44,38.47,38.43,38.44,3622.0,38.44,38.47,38.43,38.44,3622.0
2017-09-07 10:25:00,38.43,38.47,38.42,38.42,7203.0,38.43,38.47,38.42,38.42,7203.0
2017-09-07 10:30:00,38.41,38.5,38.41,38.49,19150.0,38.41,38.5,38.41,38.49,19150.0
2017-09-07 10:35:00,38.49,38.51,38.45,38.47,8305.0,38.49,38.51,38.45,38.47,8305.0
2017-09-07 10:40:00,38.46,38.58,38.46,38.58,16050.0,38.46,38.58,38.46,38.58,16050.0
2017-09-07 10:45:00,38.58,38.68,38.55,38.68,14322.0,38.58,38.68,38.55,38.68,14322.0
2017-09-07 10:50:00,38.68,38.69,38.67,38.68,5839.0,38.68,38.69,38.67,38.68,5839.0
2017-09-07 10:55:00,38.68,38.69,38.64,38.64,9600.0,38.68,38.69,38.64,38.64,9600.0
2017-09-07 11:00:00,38.65,38.67,38.62,38.62,6986.0,38.65,38.67,38.62,38.62,6986.0
2017-09-07 11:05:00,38.61,38.62,38.57,38.58,3350.0,38.61,38.62,38.57,38.58,3350.0
2017-09-07 11:10:00,38.58,38.59,38.52,38.52,4800.0,38.58,38.59,38.52,38.52,4800.0
2017-09-07 11:15:00,38.53,38.54,38.52,38.52,5300.0,38.53,38.54,38.52,38.52,5300.0
2017-09-07 11:20:00,38.51,38.53,38.5,38.52,2928.0,38.51,38.53,38.5,38.52,2928.0
2017-09-07 11:25:00,38.52,38.56,38.51,38.56,8391.0,38.52,38.56,38.51,38.56,8391.0
2017-09-07 11:30:00,38.53,38.55,38.51,38.53,3603.0,38.53,38.55,38.51,38.53,3603.0
2017-09-07 11:35:00,38.54,38.58,38.53,38.57,4900.0,38.54,38.58,38.53,38.57,4900.0
2017-09-07 11:40:00,38.56,38.57,38.53,38.54,5120.0,38.56,38.57,38.53,38.54,5120.0
2017-09-07 11:45:00,38.54,38.55,38.51,38.51,5900.0,38.54,38.55,38.51,38.51,5900.0
2017-09-07 11:50:00,38.52,38.52,38.51,38.52,2000.0,38.52,38.52,38.51,38.52,2000.0
2017-09-07 11:55:00,38.52,38.52,38.5,38.5,6353.0,38.52,38.52,38.5,38.5,6353.0
2017-09-07 12:00:00,38.51,38.51,38.46,38.49,6674.0,38.51,38.51,38.46,38.49,6674.0
2017-09-07 12:05:00,38.5,38.53,38.5,38.52,2700.0,38.5,38.53,38.5,38.52,2700.0
2017-09-07 12:10:00,38.53,38.55,38.51,38.52,4996.0,38.53,38.55,38.51,38.52,4996.0
2017-09-07 12:15:00,38.52,38.53,38.49,38.53,2435.0,38.52,38.53,38.49,38.53,2435.0
2017-09-07 12:20:00,38.53,38.57,38.53,38.57,4896.0,38.53,38.57,38.53,38.57,4896.0
2017-09-07 12:25:00,38.57,38.59,38.56,38.57,6509.0,38.57,38.59,38.56,38.57,6509.0
2017-09-07 12:30:00,38.56,38.58,38.54,38.55,5335.0,38.56,38.58,38.54,38.55,5335.0
2017-09-07 12:35:00,38.55,38.59,38.54,38.54,14711.0,38.55,38.59,38.54,38.54,14711.0
2017-09-07 12:40:00,38.55,38.55,38.52,38.55,4437.0,38.55,38.55,38.52,38.55,4437.0
2017-09-07 12:45:00,38.54,38.55,38.51,38.53,13327.0,38.54,38.55,38.51,38.53,13327.0
2017-09-07 12:50:00,38.54,38.55,38.52,38.54,2913.0,38.54,38.55,38.52,38.54,2913.0
2017-09-07 12:55:00,38.54,38.55,38.53,38.54,2097.0,38.54,38.55,38.53,38.54,2097.0
2017-09-07 13:00:00,38.54,38.61,38.54,38.59,12517.0,38.54,38.61,38.54,38.59,12517.0
2017-09-07 13:05:00,38.61,38.68,38.6,38.66,26794.0,38.61,38.68,38.6,38.66,26794.0
2017-09-07 13:10:00,38.67,38.74,38.67,38.73,19443.0,38.67,38.74,38.67,38.73,19443.0
2017-09-07 13:15:00,38.72,38.72,38.66,38.68,9843.0,38.72,38.72,38.66,38.68,9843.0
2017-09-07 13:20:00,38.68,38.68,38.62,38.63,20776.0,38.68,38.68,38.62,38.63,20776.0
2017-09-07 13:25:00,38.64,38.66,38.64,38.66,7897.0,38.64,38.66,38.64,38.66,7897.0
2017-09-07 13:30:00,38.66,38.66,38.62,38.65,9903.0,38.66,38.66,38.62,38.65,9903.0
2017-09-07 13:35:00,38.65,38.66,38.64,38.65,5245.0,38.65,38.66,38.64,38.65,5245.0
2017-09-07 13:40:00,38.64,38.65,38.63,38.64,2700.0,38.64,38.65,38.63,38.64,2700.0
2017-09-07 13:45:00,38.64,38.67,38.63,38.67,12805.0,38.64,38.67,38.63,38.67,12805.0
2017-09-07 13:50:00,38.66,38.68,38.66,38.66,7106.0,38.66,38.68,38.66,38.66,7106.0
2017-09-07 13:55:00,38.66,38.66,38.58,38.6,10366.0,38.66,38.66,38.58,38.6,10366.0
2017-09-07 14:00:00,38.6,38.6,38.58,38.59,2700.0,38.6,38.6,38.58,38.59,2700.0
2017-09-07 14:05:00,38.59,38.62,38.58,38.61,5982.0,38.59,38.62,38.58,38.61,5982.0
2017-09-07 14:10:00,38.61,38.62,38.59,38.59,4490.0,38.61,38.62,38.59,38.59,4490.0
2017-09-07 14:15:00,38.6,38.61,38.59,38.61,6902.0,38.6,38.61,38.59,38.61,6902.0
2017-09-07 14:20:00,38.61,38.61,38.6,38.61,6350.0,38.61,38.61,38.6,38.61,6350.0
2017-09-07 14:25:00,38.6,38.61,38.6,38.61,5960.0,38.6,38.61,38.6,38.61,5960.0
2017-09-07 14:30:00,38.61,38.61,38.56,38.57,12753.0,38.61,38.61,38.56,38.57,12753.0
2017-09-07 14:35:00,38.56,38.57,38.55,38.56,5532.0,38.56,38.57,38.55,38.56,5532.0
2017-09-07 14:40:00,38.56,38.57,38.56,38.57,2700.0,38.56,38.57,38.56,38.57,2700.0
2017-09-07 14:45:00,38.57,38.57,38.53,38.54,7390.0,38.57,38.57,38.53,38.54,7390.0
2017-09-07 14:50:00,38.53,38.55,38.52,38.55,6669.0,38.53,38.55,38.52,38.55,6669.0
2017-09-07 14:55:00,38.55,38.55,38.53,38.54,9194.0,38.55,38.55,38.53,38.54,9194.0
2017-09-07 15:00:00,38.54,38.54,38.5,38.52,11385.0,38.54,38.54,38.5,38.52,11385.0
2017-09-07 15:05:00,38.52,38.54,38.51,38.52,10963.0,38.52,38.54,38.51,38.52,10963.0
2017-09-07 15:10:00,38.52,38.53,38.51,38.52,5104.0,38.52,38.53,38.51,38.52,5104.0
2017-09-07 15:15:00,38.53,38.53,38.49,38.5,9844.0,38.53,38.53,38.49,38.5,9844.0
2017-09-07 15:20:00,38.51,38.51,38.49,38.49,11959.0,38.51,38.51,38.49,38.49,11959.0
2017-09-07 15:25:00,38.49,38.5,38.48,38.49,4234.0,38.49,38.5,38.48,38.49,4234.0
2017-09-07 15:30:00,38.5,38.5,38.49,38.5,5236.0,38.5,38.5,38.49,38.5,5236.0
2017-09-07 15:35:00,38.5,38.52,38.49,38.52,17436.0,38.5,38.52,38.49,38.52,17436.0
2017-09-07 15:40:00,38.52,38.52,38.5,38.5,16468.0,38.52,38.52,38.5,38.5,16468.0
2017-09-07 15:45:00,38.51,38.51,38.49,38.51,24156.0,38.51,38.51,38.49,38.51,24156.0
2017-09-07 15:50:00,38.5,38.51,38.47,38.48,20382.0,38.5,38.51,38.47,38.48,20382.0
2017-09-07 15:55:00,38.48,38.48,38.43,38.43,80797.0,38.48,38.48,38.43,38.43,80797.0
2017-09-08 09:30:00,38.43,38.43,38.35,38.37,10512.0,38.43,38.43,38.35,38.37,10512.0
2017-09-08 09:35:00,38.37,38.43,38.37,38.39,2700.0,38.37,38.43,38.37,38.39,2700.0
2017-09-08 09:40:00,38.37,38.39,38.35,38.39,2305.0,38.37,38.39,38.35,38.39,2305.0
2017-09-08 09:45:00,38.43,38.43,38.38,38.39,5600.0,38.43,38.43,38.38,38.39,5600.0
2017-09-08 09:50:00,38.4,38.41,38.38,38.38,8800.0,38.4,38.41,38.38,38.38,8800.0
2017-09-08 09:55:00,38.39,38.42,38.38,38.39,5500.0,38.39,38.42,38.38,38.39,5500.0
2017-09-08 10:00:00,38.4,38.42,38.36,38.36,6300.0,38.4,38.42,38.36,38.36,6300.0
2017-09-08 10:05:00,38.35,38.42,38.34,38.38,5600.0,38.35,38.42,38.34,38.38,5600.0
2017-09-08 10:10:00,38.37,38.37,38.3,38.35,8500.0,38.37,38.37,38.3,38.35,8500.0
2017-09-08 10:15:00,38.33,38.38,38.33,38.34,18225.0,38.33,38.38,38.33,38.34,18225.0
2017-09-08 10:20:00,38.35,38.38,38.32,38.38,6901.0,38.35,38.38,38.32,38.38,6901.0
2017-09-08 10:25:00,38.38,38.4,38.36,38.39,6800.0,38.38,38.4,38.36,38.39,6800.0
2017-09-08 10:30:00,38.39,38.39,38.33,38.37,9349.0,38.39,38.39,38.33,38.37,9349.0
2017-09-08 10:35:00,38.36,38.37,38.35,38.36,8097.0,38.36,38.37,38.35,38.36,8097.0
2017-09-08 10:40:00,38.35,38.38,38.34,38.36,8200.0,38.35,38.38,38.34,38.36,8200.0
2017-09-08 10:45:00,38.36,38.4,38.36,38.4,6759.0,38.36,38.4,38.36,38.4,6759.0
2017-09-08 10:50:00,38.41,38.43,38.36,38.36,25055.0,38.41,38.43,38.36,38.36,25055.0
2017-09-08 10:55:00,38.37,38.47,38.36,38.47,5550.0,38.37,38.47,38.36,38.47,5550.0
2017-09-08 11:00:00,38.47,38.51,38.47,38.51,6258.0,38.47,38.51,38.47,38.51,6258.0
2017-09-08 11:05:00,38.5,38.51,38.45,38.46,8075.0,38.5,38.51,38.45,38.46,8075.0
2017-09-08 11:10:00,38.45,38.46,38.44,38.45,2842.0,38.45,38.46,38.44,38.45,2842.0
2017-09-08 11:15:00,38.45,38.45,38.4,38.41,5471.0,38.45,38.45,38.4,38.41,5471.0
2017-09-08 11:20:00,38.41,38.43,38.4,38.43,4651.0,38.41,38.43,38.4,38.43,4651.0
2017-09-08 11:25:00,38.44,38.46,38.42,38.45,6360.0,38.44,38.46,38.42,38.45,6360.0
2017-09-08 11:30:00,38.46,38.46,38.39,38.39,9723.0,38.46,38.46,38.39,38.39,9723.0
2017-09-08 11:35:00,38.4,38.43,38.4,38.43,13200.0,38.4,38.43,38.4,38.43,13200.0
2017-09-08 11:40:00,38.43,38.43,38.35,38.35,14700.0,38.43,38.43,38.35,38.35,14700.0
2017-09-08 11:45:00,38.36,38.37,38.35,38.36,14756.0,38.36,38.37,38.35,38.36,14756.0
2017-09-08 11:50:00,38.36,38.4,38.33,38.4,9209.0,38.36,38.4,38.33,38.4,9209.0
2017-09-08 11:55:00,38.4,38.41,38.37,38.38,27596.0,38.4,38.41,38.37,38.38,27596.0
2017-09-08 12:00:00,38.38,38.39,38.34,38.34,8350.0,38.38,38.39,38.34,38.34,8350.0
2017-09-08 12:05:00,38.34,38.36,38.34,38.36,3050.0,38.34,38.36,38.34,38.36,3050.0
2017-09-08 12:10:00,38.36,38.4,38.36,38.36,5000.0,38.36,38.4,38.36,38.36,5000.0
2017-09-08 12:15:00,38.36,38.36,38.34,38.35,2800.0,38.36,38.36,38.34,38.35,2800.0
2017-09-08 12:20:00,38.34,38.35,38.33,38.33,26445.0,38.34,38.35,38.33,38.33,26445.0
2017-09-08 12:25:00,38.34,38.39,38.34,38.38,5814.0,38.34,38.39,38.34,38.38,5814.0
2017-09-08 12:30:00,38.38,38.41,38.38,38.41,4047.0,38.38,38.41,38.38,38.41,4047.0
2017-09-08 12:35:00,38.42,38.45,38.41,38.45,12412.0,38.42,38.45,38.41,38.45,12412.0
2017-09-08 12:40:00,38.44,38.45,38.44,38.44,1800.0,38.44,38.45,38.44,38.44,1800.0
2017-09-08 12:45:00,38.45,38.46,38.44,38.46,4924.0,38.45,38.46,38.44,38.46,4924.0
2017-09-08 12:50:00,38.46,38.5,38.46,38.49,4694.0,38.46,38.5,38.46,38.49,4694.0
2017-09-08 12:55:00,38.49,38.49,38.44,38.47,9932.0,38.49,38.49,38.44,38.47,9932.0
2017-09-08 13:00:00,38.46,38.48,38.45,38.45,7300.0,38.46,38.48,38.45,38.45,7300.0
2017-09-08 13:05:00,38.45,38.46,38.4,38.42,7900.0,38.45,38.46,38.4,38.42,7900.0
2017-09-08 13:10:00,38.43,38.43,38.42,38.43,980.0,38.43,38.43,38.42,38.43,980.0
2017-09-08 13:15:00,38.43,38.45,38.43,38.43,10100.0,38.43,38.45,38.43,38.43,10100.0
2017-09-08 13:20:00,38.43,38.44,38.41,38.41,7892.0,38.43,38.44,38.41,38.41,7892.0
2017-09-08 13:25:00,38.41,38.42,38.39,38.39,9277.0,38.41,38.42,38.39,38.39,9277.0
2017-09-08 13:30:00,38.39,38.4,38.36,38.36,11226.0,38.39,38.4,38.36,38.36,11226.0
2017-09-08 13:35:00,38.35,38.39,38.33,38.38,13238.0,38.35,38.39,38.33,38.38,13238.0
2017-09-08 13:40:00,38.38,38.38,38.36,38.37,6900.0,38.38,38.38,38.36,38.37,6900.0
2017-09-08 13:45:00,38.37,38.38,38.36,38.37,8070.0,38.37,38.38,38.36,38.37,8070.0
2017-09-08 13:50:00,38.36,38.36,38.34,38.34,3300.0,38.36,38.36,38.34,38.34,3300.0
2017-09-08 13:55:00,38.34,38.35,38.33,38.34,12995.0,38.34,38.35,38.33,38.34,12995.0
2017-09-08 14:00:00,38.33,38.34,38.31,38.31,3200.0,38.33,38.34,38.31,38.31,3200.0
2017-09-08 14:05:00,38.32,38.35,38.31,38.35,12969.0,38.32,38.35,38.31,38.35,12969.0
2017-09-08 14:10:00,38.34,38.35,38.34,38.35,1367.0,38.34,38.35,38.34,38.35,1367.0
2017-09-08 14:15:00,38.34,38.35,38.29,38.29,14805.0,38.34,38.35,38.29,38.29,14805.0
2017-09-08 14:20:00,38.29,38.31,38.29,38.3,4756.0,38.29,38.31,38.29,38.3,4756.0
2017-09-08 14:25:00,38.29,38.3,38.24,38.26,16493.0,38.29,38.3,38.24,38.26,16493.0
2017-09-08 14:30:00,38.25,38.29,38.25,38.26,8700.0,38.25,38.29,38.25,38.26,8700.0
2017-09-08 14:35:00,38.26,38.27,38.25,38.27,3558.0,38.26,38.27,38.25,38.27,3558.0
2017-09-08 14:40:00,38.27,38.28,38.25,38.26,6804.0,38.27,38.28,38.25,38.26,6804.0
2017-09-08 14:45:00,38.26,38.27,38.23,38.24,6453.0,38.26,38.27,38.23,38.24,6453.0
2017-09-08 14:50:00,38.24,38.25,38.24,38.25,1900.0,38.24,38.25,38.24,38.25,1900.0
2017-09-08 14:55:00,38.25,38.26,38.24,38.25,12238.0,38.25,38.26,38.24,38.25,12238.0
2017-09-08 15:00:00,38.25,38.28,38.24,38.28,6384.0,38.25,38.28,38.24,38.28,6384.0
2017-09-08 15:05:00,38.28,38.31,38.26,38.28,15318.0,38.28,38.31,38.26,38.28,15318.0
2017-09-08 15:10:00,38.28,38.28,38.27,38.27,3286.0,38.28,38.28,38.27,38.27,3286.0
2017-09-08 15:15:00,38.28,38.28,38.24,38.26,10420.0,38.28,38.28,38.24,38.26,10420.0
2017-09-08 15:20:00,38.25,38.26,38.24,38.25,19518.0,38.25,38.26,38.24,38.25,19518.0
2017-09-08 15:25:00,38.25,38.26,38.24,38.25,6356.0,38.25,38.26,38.24,38.25,6356.0
2017-09-08 15:30:00,38.26,38.28,38.24,38.28,13170.0,38.26,38.28,38.24,38.28,13170.0
2017-09-08 15:35:00,38.28,38.29,38.27,38.28,12928.0,38.28,38.29,38.27,38.28,12928.0
2017-09-08 15:40:00,38.28,38.29,38.25,38.27,22675.0,38.28,38.29,38.25,38.27,22675.0
2017-09-08 15:45:00,38.28,38.28,38.26,38.28,10748.0,38.28,38.28,38.26,38.28,10748.0
2017-09-08 15:50:00,38.27,38.28,38.24,38.27,41892.0,38.27,38.28,38.24,38.27,41892.0
2017-09-08 15:55:00,38.27,38.28,38.22,38.23,49463.0,38.27,38.28,38.22,38.23,49463.0
2017-09-11 09:30:00,38.13,38.13,37.78,37.84,126528.0,38.13,38.13,37.78,37.84,126528.0
2017-09-11 09:35:00,37.85,38.05,37.83,38.02,167825.0,37.85,38.05,37.83,38.02,167825.0
2017-09-11 09:40:00,38.04,38.13,38.01,38.1,83314.0,38.04,38.13,38.01,38.1,83314.0
2017-09-11 09:45:00,38.09,38.13,38.03,38.04,67867.0,38.09,38.13,38.03,38.04,67867.0
2017-09-11 09:50:00,38.03,38.03,37.9,38.01,56959.0,38.03,38.03,37.9,38.01,56959.0
2017-09-11 09:55:00,38.02,38.02,37.93,37.95,52209.0,38.02,38.02,37.93,37.95,52209.0
2017-09-11 10:00:00,37.95,38.06,37.92,37.92,57581.0,37.95,38.06,37.92,37.92,57581.0
2017-09-11 10:05:00,37.92,37.93,37.83,37.84,58775.0,37.92,37.93,37.83,37.84,58775.0
2017-09-11 10:10:00,37.84,37.96,37.84,37.86,63026.0,37.84,37.96,37.84,37.86,63026.0
2017-09-11 10:15:00,37.86,37.92,37.83,37.84,56638.0,37.86,37.92,37.83,37.84,56638.0
2017-09-11 10:20:00,37.84,37.92,37.84,37.9,51110.0,37.84,37.92,37.84,37.9,51110.0
2017-09-11 10:25:00,37.91,37.91,37.81,37.81,39775.0,37.91,37.91,37.81,37.81,39775.0
2017-09-11 10:30:00,37.81,37.82,37.67,37.67,66127.0,37.81,37.82,37.67,37.67,66127.0
2017-09-11 10:35:00,37.68,37.72,37.64,37.66,70236.0,37.68,37.72,37.64,37.66,70236.0
2017-09-11 10:40:00,37.66,37.67,37.6,37.62,70063.0,37.66,37.67,37.6,37.62,70063.0
2017-09-11 10:45:00,37.62,37.75,37.6,37.71,70497.0,37.62,37.75,37.6,37.71,70497.0
2017-09-11 10:50:00,37.72,37.77,37.68,37.69,33729.0,37.72,37.77,37.68,37.69,33729.0
2017-09-11 10:55:00,37.68,37.69,37.61,37.62,49718.0,37.68,37.69,37.61,37.62,49718.0
2017-09-11 11:00:00,37.62,37.68,37.58,37.67,59648.0,37.62,37.68,37.58,37.67,59648.0
2017-09-11 11:05:00,37.68,37.69,37.64,37.64,47577.0,37.68,37.69,37.64,37.64,47577.0
2017-09-11 11:10:00,37.64,37.67,37.59,37.62,63372.0,37.64,37.67,37.59,37.62,63372.0
2017-09-11 11:15:00,37.61,37.71,37.61,37.71,34691.0,37.61,37.71,37.61,37.71,34691.0
2017-09-11 11:20:00,37.7,37.71,37.59,37.6,46579.0,37.7,37.71,37.59,37.6,46579.0
2017-09-11 11:25:00,37.59,37.67,37.59,37.64,39369.0,37.59,37.67,37.59,37.64,39369.0
2017-09-11 11:30:00,37.64,37.65,37.6,37.6,34921.0,37.64,37.65,37.6,37.6,34921.0
2017-09-11 11:35:00,37.6,37.61,37.57,37.59,37456.0,37.6,37.61,37.57,37.59,37456.0
2017-09-11 11:40:00,37.59,37.63,37.55,37.62,50597.0,37.59,37.63,37.55,37.62,50597.0
2017-09-11 11:45:00,37.63,37.63,37.55,37.56,24751.0,37.63,37.63,37.55,37.56,24751.0
2017-09-11 11:50:00,37.55,37.56,37.51,37.52,33044.0,37.55,37.56,37.51,37.52,33044.0
2017-09-11 11:55:00,37.52,37.59,37.51,37.52,53131.0,37.52,37.59,37.51,37.52,53131.0
2017-09-11 12:00:00,37.52,37.52,37.48,37.48,25998.0,37.52,37.52,37.48,37.48,25998.0
2017-09-11 12:05:00,37.48,37.54,37.47,37.52,38413.0,37.48,37.54,37.47,37.52,38413.0
2017-09-11 12:10:00,37.52,37.53,37.49,37.49,21227.0,37.52,37.53,37.49,37.49,21227.0
2017-09-11 12:15:00,37.5,37.51,37.48,37.48,38623.0,37.5,37.51,37.48,37.48,38623.0
2017-09-11 12:20:00,37.48,37.49,37.47,37.48,23519.0,37.48,37.49,37.47,37.48,23519.0
2017-09-11 12:25:00,37.49,37.5,37.48,37.5,26594.0,37.49,37.5,37.48,37.5,26594.0
2017-09-11 12:30:00,37.5,37.5,37.48,37.48,26231.0,37.5,37.5,37.48,37.48,26231.0
2017-09-11 12:35:00,37.48,37.58,37.47,37.57,53745.0,37.48,37.58,37.47,37.57,53745.0
2017-09-11 12:40:00,37.57,37.67,37.57,37.67,54724.0,37.57,37.67,37.57,37.67,54724.0
2017-09-11 12:45:00,37.67,37.67,37.6,37.61,23621.0,37.67,37.67,37.6,37.61,23621.0
2017-09-11 12:50:00,37.6,37.64,37.59,37.64,25078.0,37.6,37.64,37.59,37.64,25078.0
2017-09-11 12:55:00,37.64,37.64,37.6,37.6,34077.0,37.64,37.64,37.6,37.6,34077.0
2017-09-11 13:00:00,37.6,37.7,37.59,37.7,35195.0,37.6,37.7,37.59,37.7,35195.0
2017-09-11 13:05:00,37.7,37.75,37.68,37.71,44407.0,37.7,37.75,37.68,37.71,44407.0
2017-09-11 13:10:00,37.71,37.77,37.7,37.76,45863.0,37.71,37.77,37.7,37.76,45863.0
2017-09-11 13:15:00,37.76,37.86,37.75,37.8,68849.0,37.76,37.86,37.75,37.8,68849.0
2017-09-11 13:20:00,37.8,37.84,37.79,37.82,28538.0,37.8,37.84,37.79,37.82,28538.0
2017-09-11 13:25:00,37.82,37.87,37.8,37.86,45848.0,37.82,37.87,37.8,37.86,45848.0
2017-09-11 13:30:00,37.86,37.86,37.8,37.8,22340.0,37.86,37.86,37.8,37.8,22340.0
2017-09-11 13:35:00,37.81,37.85,37.78,37.84,36758.0,37.81,37.85,37.78,37.84,36758.0
2017-09-11 13:40:00,37.84,37.84,37.82,37.83,22460.0,37.84,37.84,37.82,37.83,22460.0
2017-09-11 13:45:00,37.82,37.82,37.78,37.78,36773.0,37.82,37.82,37.78,37.78,36773.0
2017-09-11 13:50:00,37.79,37.84,37.78,37.84,34825.0,37.79,37.84,37.78,37.84,34825.0
2017-09-11 13:55:00,37.84,37.84,37.82,37.82,21481.0,37.84,37.84,37.82,37.82,21481.0
2017-09-11 14:00:00,37.83,37.84,37.8,37.82,87954.0,37.83,37.84,37.8,37.82,87954.0
2017-09-11 14:05:00,37.82,37.83,37.77,37.79,27150.0,37.82,37.83,37.77,37.79,27150.0
2017-09-11 14:10:00,37.79,37.82,37.78,37.82,33487.0,37.79,37.82,37.78,37.82,33487.0
2017-09-11 14:15:00,37.82,37.82,37.8,37.82,40639.0,37.82,37.82,37.8,37.82,40639.0
2017-09-11 14:20:00,37.82,37.85,37.82,37.83,37221.0,37.82,37.85,37.82,37.83,37221.0
2017-09-11 14:25:00,37.83,37.87,37.81,37.83,50716.0,37.83,37.87,37.81,37.83,50716.0
2017-09-11 14:30:00,37.82,37.83,37.78,37.79,40459.0,37.82,37.83,37.78,37.79,40459.0
2017-09-11 14:35:00,37.78,37.79,37.72,37.72,30688.0,37.78,37.79,37.72,37.72,30688.0
2017-09-11 14:40:00,37.72,37.74,37.71,37.72,59729.0,37.72,37.74,37.71,37.72,59729.0
2017-09-11 14:45:00,37.72,37.74,37.68,37.68,52199.0,37.72,37.74,37.68,37.68,52199.0
2017-09-11 14:50:00,37.69,37.69,37.61,37.63,51363.0,37.69,37.69,37.61,37.63,51363.0
2017-09-11 14:55:00,37.64,37.64,37.58,37.59,51624.0,37.64,37.64,37.58,37.59,51624.0
2017-09-11 15:00:00,37.6,37.61,37.58,37.59,58594.0,37.6,37.61,37.58,37.59,58594.0
2017-09-11 15:05:00,37.59,37.67,37.58,37.64,73211.0,37.59,37.67,37.58,37.64,73211.0
2017-09-11 15:10:00,37.64,37.64,37.59,37.59,102422.0,37.64,37.64,37.59,37.59,102422.0
2017-09-11 15:15:00,37.59,37.62,37.58,37.59,167611.0,37.59,37.62,37.58,37.59,167611.0
2017-09-11 15:20:00,37.59,37.67,37.59,37.61,86148.0,37.59,37.67,37.59,37.61,86148.0
2017-09-11 15:25:00,37.6,37.66,37.6,37.62,78131.0,37.6,37.66,37.6,37.62,78131.0
2017-09-11 15:30:00,37.62,37.63,37.6,37.63,70892.0,37.62,37.63,37.6,37.63,70892.0
2017-09-11 15:35:00,37.63,37.63,37.6,37.61,62193.0,37.63,37.63,37.6,37.61,62193.0
2017-09-11 15:40:00,37.61,37.65,37.56,37.58,154417.0,37.61,37.65,37.56,37.58,154417.0
2017-09-11 15:45:00,37.57,37.59,37.53,37.57,192439.0,37.57,37.59,37.53,37.57,192439.0
2017-09-11 15:50:00,37.58,37.67,37.56,37.59,277734.0,37.58,37.67,37.56,37.59,277734.0
2017-09-11 15:55:00,37.58,37.6,37.58,37.59,218333.0,37.58,37.6,37.58,37.59,218333.0
2017-09-12 09:30:00,37.73,37.84,37.66,37.67,41181.0,37.73,37.84,37.66,37.67,41181.0
2017-09-12 09:35:00,37.67,37.69,37.5,37.5,27824.0,37.67,37.69,37.5,37.5,27824.0
2017-09-12 09:40:00,37.5,37.5,37.37,37.44,32086.0,37.5,37.5,37.37,37.44,32086.0
2017-09-12 09:45:00,37.43,37.43,37.24,37.25,33952.0,37.43,37.43,37.24,37.25,33952.0
2017-09-12 09:50:00,37.26,37.31,37.17,37.17,29619.0,37.26,37.31,37.17,37.17,29619.0
2017-09-12 09:55:00,37.16,37.22,37.13,37.22,29246.0,37.16,37.22,37.13,37.22,29246.0
2017-09-12 10:00:00,37.23,37.28,37.18,37.21,46839.0,37.23,37.28,37.18,37.21,46839.0
2017-09-12 10:05:00,37.18,37.18,37.05,37.08,26776.0,37.18,37.18,37.05,37.08,26776.0
2017-09-12 10:10:00,37.09,37.11,37.07,37.08,28541.0,37.09,37.11,37.07,37.08,28541.0
2017-09-12 10:15:00,37.09,37.13,37.03,37.13,33654.0,37.09,37.13,37.03,37.13,33654.0
2017-09-12 10:20:00,37.12,37.13,37.0,37.02,37553.0,37.12,37.13,37.0,37.02,37553.0
2017-09-12 10:25:00,37.03,37.03,36.96,37.02,31370.0,37.03,37.03,36.96,37.02,31370.0
2017-09-12 10:30:00,37.02,37.04,36.94,36.97,33508.0,37.02,37.04,36.94,36.97,33508.0
2017-09-12 10:35:00,36.97,37.08,36.94,37.03,47292.0,36.97,37.08,36.94,37.03,47292.0
2017-09-12 10:40:00,37.03,37.04,36.97,37.01,29441.0,37.03,37.04,36.97,37.01,29441.0
2017-09-12 10:45:00,37.01,37.01,36.88,36.89,33588.0,37.01,37.01,36.88,36.89,33588.0
2017-09-12 10:50:00,36.89,36.93,36.87,36.9,28353.0,36.89,36.93,36.87,36.9,28353.0
2017-09-12 10:55:00,36.91,36.91,36.83,36.87,41740.0,36.91,36.91,36.83,36.87,41740.0
2017-09-12 11:00:00,36.88,37.16,36.88,37.13,67372.0,36.88,37.16,36.88,37.13,67372.0
2017-09-12 11:05:00,37.13,37.24,37.1,37.23,36095.0,37.13,37.24,37.1,37.23,36095.0
2017-09-12 11:10:00,37.25,37.27,37.14,37.16,28429.0,37.25,37.27,37.14,37.16,28429.0
2017-09-12 11:15:00,37.16,37.25,37.12,37.23,32648.0,37.16,37.25,37.12,37.23,32648.0
2017-09-12 11:20:00,37.22,37.22,37.15,37.22,28700.0,37.22,37.22,37.15,37.22,28700.0
2017-09-12 11:25:00,37.22,37.29,37.21,37.23,28342.0,37.22,37.29,37.21,37.23,28342.0
2017-09-12 11:30:00,37.23,37.24,37.17,37.22,28162.0,37.23,37.24,37.17,37.22,28162.0
2017-09-12 11:35:00,37.22,37.24,37.17,37.19,25641.0,37.22,37.24,37.17,37.19,25641.0
2017-09-12 11:40:00,37.19,37.24,37.14,37.16,34992.0,37.19,37.24,37.14,37.16,34992.0
2017-09-12 11:45:00,37.17,37.21,37.14,37.17,24737.0,37.17,37.21,37.14,37.17,24737.0
2017-09-12 11:50:00,37.17,37.19,37.14,37.16,22207.0,37.17,37.19,37.14,37.16,22207.0
2017-09-12 11:55:00,37.16,37.16,37.14,37.15,16799.0,37.16,37.16,37.14,37.15,16799.0
2017-09-12 12:00:00,37.15,37.2,37.14,37.15,28688.0,37.15,37.2,37.14,37.15,28688.0
2017-09-12 12:05:00,37.15,37.16,37.12,37.13,20996.0,37.15,37.16,37.12,37.13,20996.0
2017-09-12 12:10:00,37.12,37.13,37.08,37.12,33030.0,37.12,37.13,37.08,37.12,33030.0
2017-09-12 12:15:00,37.13,37.13,37.06,37.1,32286.0,37.13,37.13,37.06,37.1,32286.0
2017-09-12 12:20:00,37.1,37.13,37.07,37.13,22054.0,37.1,37.13,37.07,37.13,22054.0
2017-09-12 12:25:00,37.13,37.17,37.12,37.16,32395.0,37.13,37.17,37.12,37.16,32395.0
2017-09-12 12:30:00,37.17,37.22,37.17,37.19,19656.0,37.17,37.22,37.17,37.19,19656.0
2017-09-12 12:35:00,37.19,37.26,37.18,37.23,31930.0,37.19,37.26,37.18,37.23,31930.0
2017-09-12 12:40:00,37.23,37.25,37.18,37.23,20166.0,37.23,37.25,37.18,37.23,20166.0
2017-09-12 12:45:00,37.23,37.23,37.18,37.2,19295.0,37.23,37.23,37.18,37.2,19295.0
2017-09-12 12:50:00,37.19,37.23,37.18,37.22,17454.0,37.19,37.23,37.18,37.22,17454.0
2017-09-12 12:55:00,37.22,37.27,37.19,37.27,26117.0,37.22,37.27,37.19,37.27,26117.0
2017-09-12 13:00:00,37.26,37.28,37.25,37.27,12732.0,37.26,37.28,37.25,37.27,12732.0
2017-09-12 13:05:00,37.27,37.27,37.15,37.15,21370.0,37.27,37.27,37.15,37.15,21370.0
2017-09-12 13:10:00,37.15,37.15,37.11,37.12,33161.0,37.15,37.15,37.11,37.12,33161.0
2017-09-12 13:15:00,37.12,37.12,37.11,37.12,10700.0,37.12,37.12,37.11,37.12,10700.0
2017-09-12 13:20:00,37.12,37.17,37.09,37.09,32976.0,37.12,37.17,37.09,37.09,32976.0
2017-09-12 13:25:00,37.09,37.11,37.07,37.11,21250.0,37.09,37.11,37.07,37.11,21250.0
2017-09-12 13:30:00,37.11,37.14,37.1,37.13,27284.0,37.11,37.14,37.1,37.13,27284.0
2017-09-12 13:35:00,37.12,37.19,37.11,37.19,84387.0,37.12,37.19,37.11,37.19,84387.0
2017-09-12 13:40:00,37.19,37.26,37.19,37.26,33592.0,37.19,37.26,37.19,37.26,33592.0
2017-09-12 13:45:00,37.26,37.3,37.26,37.3,41707.0,37.26,37.3,37.26,37.3,41707.0
2017-09-12 13:50:00,37.3,37.36,37.3,37.33,25656.0,37.3,37.36,37.3,37.33,25656.0
2017-09-12 13:55:00,37.33,37.33,37.25,37.26,36247.0,37.33,37.33,37.25,37.26,36247.0
2017-09-12 14:00:00,37.26,37.27,37.24,37.27,21060.0,37.26,37.27,37.24,37.27,21060.0
2017-09-12 14:05:00,37.27,37.27,37.21,37.26,35273.0,37.27,37.27,37.21,37.26,35273.0
2017-09-12 14:10:00,37.26,37.27,37.23,37.25,27258.0,37.26,37.27,37.23,37.25,27258.0
2017-09-12 14:15:00,37.25,37.3,37.24,37.25,30052.0,37.25,37.3,37.24,37.25,30052.0
2017-09-12 14:20:00,37.25,37.29,37.23,37.29,31233.0,37.25,37.29,37.23,37.29,31233.0
2017-09-12 14:25:00,37.29,37.31,37.26,37.3,46758.0,37.29,37.31,37.26,37.3,46758.0
2017-09-12 14:30:00,37.3,37.37,37.29,37.37,35170.0,37.3,37.37,37.29,37.37,35170.0
2017-09-12 14:35:00,37.37,37.37,37.29,37.3,56607.0,37.37,37.37,37.29,37.3,56607.0
2017-09-12 14:40:00,37.3,37.3,37.27,37.29,18140.0,37.3,37.3,37.27,37.29,18140.0
2017-09-12 14:45:00,37.29,37.32,37.27,37.28,44205.0,37.29,37.32,37.27,37.28,44205.0
2017-09-12 14:50:00,37.27,37.27,37.24,37.27,60280.0,37.27,37.27,37.24,37.27,60280.0
2017-09-12 14:55:00,37.28,37.33,37.25,37.26,42023.0,37.28,37.33,37.25,37.26,42023.0
2017-09-12 15:00:00,37.26,37.37,37.26,37.37,42562.0,37.26,37.37,37.26,37.37,42562.0
2017-09-12 15:05:00,37.37,37.37,37.32,37.33,59304.0,37.37,37.37,37.32,37.33,59304.0
2017-09-12 15:10:00,37.34,37.42,37.3,37.39,72579.0,37.34,37.42,37.3,37.39,72579.0
2017-09-12 15:15:00,37.39,37.39,37.34,37.35,60727.0,37.39,37.39,37.34,37.35,60727.0
2017-09-12 15:20:00,37.36,37.5,37.35,37.47,73443.0,37.36,37.5,37.35,37.47,73443.0
2017-09-12 15:25:00,37.47,37.47,37.4,37.4,75762.0,37.47,37.47,37.4,37.4,75762.0
2017-09-12 15:30:00,37.41,37.45,37.37,37.44,73415.0,37.41,37.45,37.37,37.44,73415.0
2017-09-12 15:35:00,37.44,37.56,37.43,37.55,116418.0,37.44,37.56,37.43,37.55,116418.0
2017-09-12 15:40:00,37.55,37.55,37.46,37.48,92959.0,37.55,37.55,37.46,37.48,92959.0
2017-09-12 15:45:00,37.48,37.52,37.45,37.48,125079.0,37.48,37.52,37.45,37.48,125079.0
2017-09-12 15:50:00,37.48,37.6,37.47,37.58,186417.0,37.48,37.6,37.47,37.58,186417.0
2017-09-12 15:55:00,37.58,37.58,37.5,37.55,296218.0,37.58,37.58,37.5,37.55,296218.0
2017-09-13 09:30:00,37.56,37.56,37.34,37.34,30296.0,37.56,37.56,37.34,37.34,30296.0
2017-09-13 09:35:00,37.34,37.34,37.22,37.22,34092.0,37.34,37.34,37.22,37.22,34092.0
2017-09-13 09:40:00,37.22,37.26,37.14,37.26,29415.0,37.22,37.26,37.14,37.26,29415.0
2017-09-13 09:45:00,37.24,37.26,37.14,37.2,22296.0,37.24,37.26,37.14,37.2,22296.0
2017-09-13 09:50:00,37.2,37.23,37.17,37.2,25467.0,37.2,37.23,37.17,37.2,25467.0
2017-09-13 09:55:00,37.19,37.23,37.15,37.16,23783.0,37.19,37.23,37.15,37.16,23783.0
2017-09-13 10:00:00,37.16,37.19,37.14,37.17,26136.0,37.16,37.19,37.14,37.17,26136.0
2017-09-13 10:05:00,37.16,37.3,37.16,37.27,105979.0,37.16,37.3,37.16,37.27,105979.0
2017-09-13 10:10:00,37.27,37.41,37.27,37.3,69365.0,37.27,37.41,37.27,37.3,69365.0
2017-09-13 10:15:00,37.29,37.29,37.21,37.26,26116.0,37.29,37.29,37.21,37.26,26116.0
2017-09-13 10:20:00,37.27,37.27,37.21,37.22,19743.0,37.27,37.27,37.21,37.22,19743.0
2017-09-13 10:25:00,37.21,37.31,37.19,37.29,24309.0,37.21,37.31,37.19,37.29,24309.0
2017-09-13 10:30:00,37.3,37.3,37.24,37.26,24132.0,37.3,37.3,37.24,37.26,24132.0
2017-09-13 10:35:00,37.26,37.27,37.24,37.26,26099.0,37.26,37.27,37.24,37.26,26099.0
2017-09-13 10:40:00,37.27,37.32,37.26,37.27,22823.0,37.27,37.32,37.26,37.27,22823.0
2017-09-13 10:45:00,37.26,37.32,37.25,37.32,17873.0,37.26,37.32,37.25,37.32,17873.0
2017-09-13 10:50:00,37.32,37.38,37.3,37.38,45297.0,37.32,37.38,37.3,37.38,45297.0
2017-09-13 10:55:00,37.39,37.4,37.35,37.39,29289.0,37.39,37.4,37.35,37.39,29289.0
2017-09-13 11:00:00,37.39,37.4,37.37,37.39,37913.0,37.39,37.4,37.37,37.39,37913.0
2017-09-13 11:05:00,37.39,37.5,37.38,37.5,96089.0,37.39,37.5,37.38,37.5,96089.0
2017-09-13 11:10:00,37.49,37.6,37.45,37.45,143297.0,37.49,37.6,37.45,37.45,143297.0
2017-09-13 11:15:00,37.45,37.48,37.44,37.47,30469.0,37.45,37.48,37.44,37.47,30469.0
2017-09-13 11:20:00,37.48,37.51,37.47,37.51,31801.0,37.48,37.51,37.47,37.51,31801.0
2017-09-13 11:25:00,37.51,37.58,37.5,37.54,46389.0,37.51,37.58,37.5,37.54,46389.0
2017-09-13 11:30:00,37.53,37.54,37.41,37.42,31411.0,37.53,37.54,37.41,37.42,31411.0
2017-09-13 11:35:00,37.42,37.45,37.37,37.39,47090.0,37.42,37.45,37.37,37.39,47090.0
2017-09-13 11:40:00,37.39,37.43,37.38,37.42,16909.0,37.39,37.43,37.38,37.42,16909.0
2017-09-13 11:45:00,37.43,37.43,37.32,37.37,40296.0,37.43,37.43,37.32,37.37,40296.0
2017-09-13 11:50:00,37.38,37.43,37.36,37.43,26453.0,37.38,37.43,37.36,37.43,26453.0
2017-09-13 11:55:00,37.43,37.57,37.42,37.54,115762.0,37.43,37.57,37.42,37.54,115762.0
2017-09-13 12:00:00,37.54,37.58,37.52,37.56,38917.0,37.54,37.58,37.52,37.56,38917.0
2017-09-13 12:05:00,37.56,37.59,37.54,37.58,43126.0,37.56,37.59,37.54,37.58,43126.0
2017-09-13 12:10:00,37.58,37.6,37.56,37.57,25233.0,37.58,37.6,37.56,37.57,25233.0
2017-09-13 12:15:00,37.56,37.58,37.53,37.58,31141.0,37.56,37.58,37.53,37.58,31141.0
2017-09-13 12:20:00,37.57,37.58,37.57,37.58,16799.0,37.57,37.58,37.57,37.58,16799.0
2017-09-13 12:25:00,37.58,37.6,37.57,37.59,25205.0,37.58,37.6,37.57,37.59,25205.0
2017-09-13 12:30:00,37.59,37.59,37.53,37.55,36413.0,37.59,37.59,37.53,37.55,36413.0
2017-09-13 12:35:00,37.55,37.58,37.53,37.58,28679.0,37.55,37.58,37.53,37.58,28679.0
2017-09-13 12:40:00,37.58,37.62,37.58,37.61,24482.0,37.58,37.62,37.58,37.61,24482.0
2017-09-13 12:45:00,37.61,37.64,37.57,37.59,30250.0,37.61,37.64,37.57,37.59,30250.0
2017-09-13 12:50:00,37.6,37.61,37.58,37.59,13510.0,37.6,37.61,37.58,37.59,13510.0
2017-09-13 12:55:00,37.59,37.6,37.58,37.59,18954.0,37.59,37.6,37.58,37.59,18954.0
2017-09-13 13:00:00,37.59,37.6,37.55,37.56,31000.0,37.59,37.6,37.55,37.56,31000.0
2017-09-13 13:05:00,37.57,37.57,37.54,37.55,24417.0,37.57,37.57,37.54,37.55,24417.0
2017-09-13 13:10:00,37.55,37.58,37.54,37.56,27499.0,37.55,37.58,37.54,37.56,27499.0
2017-09-13 13:15:00,37.56,37.62,37.55,37.62,22004.0,37.56,37.62,37.55,37.62,22004.0
2017-09-13 13:20:00,37.62,37.66,37.62,37.66,21275.0,37.62,37.66,37.62,37.66,21275.0
2017-09-13 13:25:00,37.65,37.66,37.6,37.63,35701.0,37.65,37.66,37.6,37.63,35701.0
2017-09-13 13:30:00,37.63,37.63,37.61,37.62,9436.0,37.63,37.63,37.61,37.62,9436.0
2017-09-13 13:35:00,37.62,37.62,37.58,37.59,26101.0,37.62,37.62,37.58,37.59,26101.0
2017-09-13 13:40:00,37.59,37.63,37.58,37.63,20600.0,37.59,37.63,37.58,37.63,20600.0
2017-09-13 13:45:00,37.63,37.63,37.58,37.59,37398.0,37.63,37.63,37.58,37.59,37398.0
2017-09-13 13:50:00,37.59,37.61,37.59,37.61,14176.0,37.59,37.61,37.59,37.61,14176.0
2017-09-13 13:55:00,37.61,37.64,37.6,37.64,20707.0,37.61,37.64,37.6,37.64,20707.0
2017-09-13 14:00:00,37.64,37.64,37.58,37.61,44090.0,37.64,37.64,37.58,37.61,44090.0
2017-09-13 14:05:00,37.62,37.63,37.6,37.6,18706.0,37.62,37.63,37.6,37.6,18706.0
2017-09-13 14:10:00,37.6,37.61,37.58,37.61,25092.0,37.6,37.61,37.58,37.61,25092.0
2017-09-13 14:15:00,37.61,37.64,37.61,37.63,30255.0,37.61,37.64,37.61,37.63,30255.0
2017-09-13 14:20:00,37.63,37.66,37.61,37.65,54988.0,37.63,37.66,37.61,37.65,54988.0
2017-09-13 14:25:00,37.66,37.66,37.55,37.55,35275.0,37.66,37.66,37.55,37.55,35275.0
2017-09-13 14:30:00,37.55,37.59,37.54,37.59,64731.0,37.55,37.59,37.54,37.59,64731.0
2017-09-13 14:35:00,37.59,37.6,37.58,37.59,24519.0,37.59,37.6,37.58,37.59,24519.0
2017-09-13 14:40:00,37.59,37.6,37.57,37.59,38479.0,37.59,37.6,37.57,37.59,38479.0
2017-09-13 14:45:00,37.59,37.6,37.54,37.55,39901.0,37.59,37.6,37.54,37.55,39901.0
2017-09-13 14:50:00,37.55,37.59,37.55,37.59,32453.0,37.55,37.59,37.55,37.59,32453.0
2017-09-13 14:55:00,37.59,37.6,37.54,37.55,46457.0,37.59,37.6,37.54,37.55,46457.0
2017-09-13 15:00:00,37.55,37.59,37.54,37.54,40742.0,37.55,37.59,37.54,37.54,40742.0
2017-09-13 15:05:00,37.55,37.55,37.51,37.52,26650.0,37.55,37.55,37.51,37.52,26650.0
2017-09-13 15:10:00,37.52,37.52,37.46,37.46,37296.0,37.52,37.52,37.46,37.46,37296.0
2017-09-13 15:15:00,37.47,37.47,37.45,37.46,35172.0,37.47,37.47,37.45,37.46,35172.0
2017-09-13 15:20:00,37.47,37.5,37.45,37.45,54372.0,37.47,37.5,37.45,37.45,54372.0
2017-09-13 15:25:00,37.46,37.46,37.4,37.4,44096.0,37.46,37.46,37.4,37.4,44096.0
2017-09-13 15:30:00,37.4,37.43,37.39,37.42,46297.0,37.4,37.43,37.39,37.42,46297.0
2017-09-13 15:35:00,37.43,37.43,37.38,37.38,61681.0,37.43,37.43,37.38,37.38,61681.0
2017-09-13 15:40:00,37.39,37.42,37.34,37.4,75256.0,37.39,37.42,37.34,37.4,75256.0
2017-09-13 15:45:00,37.4,37.41,37.39,37.41,75132.0,37.4,37.41,37.39,37.41,75132.0
2017-09-13 15:50:00,37.41,37.42,37.4,37.41,144666.0,37.41,37.42,37.4,37.41,144666.0
2017-09-13 15:55:00,37.41,37.45,37.4,37.44,250644.0,37.41,37.45,37.4,37.44,250644.0
2017-09-14 09:30:00,37.24,37.38,37.2,37.27,25115.0,37.24,37.38,37.2,37.27,25115.0
2017-09-14 09:35:00,37.27,37.37,37.17,37.36,41951.0,37.27,37.37,37.17,37.36,41951.0
2017-09-14 09:40:00,37.36,37.72,37.34,37.7,84733.0,37.36,37.72,37.34,37.7,84733.0
2017-09-14 09:45:00,37.7,37.8,37.62,37.62,70914.0,37.7,37.8,37.62,37.62,70914.0
2017-09-14 09:50:00,37.6,37.66,37.58,37.66,42348.0,37.6,37.66,37.58,37.66,42348.0
2017-09-14 09:55:00,37.66,37.73,37.64,37.68,35461.0,37.66,37.73,37.64,37.68,35461.0
2017-09-14 10:00:00,37.67,37.75,37.65,37.74,44635.0,37.67,37.75,37.65,37.74,44635.0
2017-09-14 10:05:00,37.73,37.93,37.73,37.93,58625.0,37.73,37.93,37.73,37.93,58625.0
2017-09-14 10:10:00,37.92,37.98,37.82,37.97,46250.0,37.92,37.98,37.82,37.97,46250.0
2017-09-14 10:15:00,37.97,38.0,37.94,37.95,72232.0,37.97,38.0,37.94,37.95,72232.0
2017-09-14 10:20:00,37.95,38.05,37.94,38.01,103470.0,37.95,38.05,37.94,38.01,103470.0
2017-09-14 10:25:00,38.02,38.24,37.98,38.11,138893.0,38.02,38.24,37.98,38.11,138893.0
2017-09-14 10:30:00,38.11,38.11,37.95,37.95,42041.0,38.11,38.11,37.95,37.95,42041.0
2017-09-14 10:35:00,37.95,37.96,37.86,37.9,33456.0,37.95,37.96,37.86,37.9,33456.0
2017-09-14 10:40:00,37.89,37.92,37.84,37.92,37336.0,37.89,37.92,37.84,37.92,37336.0
2017-09-14 10:45:00,37.92,38.0,37.92,38.0,32446.0,37.92,38.0,37.92,38.0,32446.0
2017-09-14 10:50:00,38.0,38.0,37.95,37.95,52855.0,38.0,38.0,37.95,37.95,52855.0
2017-09-14 10:55:00,37.95,37.96,37.82,37.84,35297.0,37.95,37.96,37.82,37.84,35297.0
2017-09-14 11:00:00,37.84,38.0,37.84,38.0,32499.0,37.84,38.0,37.84,38.0,32499.0
2017-09-14 11:05:00,38.0,38.0,37.93,37.95,41952.0,38.0,38.0,37.93,37.95,41952.0
2017-09-14 11:10:00,37.95,37.96,37.88,37.95,28721.0,37.95,37.96,37.88,37.95,28721.0
2017-09-14 11:15:00,37.96,38.03,37.95,38.03,38364.0,37.96,38.03,37.95,38.03,38364.0
2017-09-14 11:20:00,38.04,38.08,38.02,38.06,33377.0,38.04,38.08,38.02,38.06,33377.0
2017-09-14 11:25:00,38.07,38.09,37.98,38.09,34551.0,38.07,38.09,37.98,38.09,34551.0
2017-09-14 11:30:00,38.09,38.11,38.03,38.1,34272.0,38.09,38.11,38.03,38.1,34272.0
2017-09-14 11:35:00,38.1,38.11,38.04,38.04,26758.0,38.1,38.11,38.04,38.04,26758.0
2017-09-14 11:40:00,38.04,38.08,38.04,38.08,26939.0,38.04,38.08,38.04,38.08,26939.0
2017-09-14 11:45:00,38.08,38.16,38.06,38.16,76655.0,38.08,38.16,38.06,38.16,76655.0
2017-09-14 11:50:00,38.15,38.17,38.09,38.17,31825.0,38.15,38.17,38.09,38.17,31825.0
2017-09-14 11:55:00,38.16,38.17,38.08,38.13,40820.0,38.16,38.17,38.08,38.13,40820.0
2017-09-14 12:00:00,38.12,38.27,38.12,38.26,35520.0,38.12,38.27,38.12,38.26,35520.0
2017-09-14 12:05:00,38.25,38.27,38.2,38.23,47886.0,38.25,38.27,38.2,38.23,47886.0
2017-09-14 12:10:00,38.23,38.24,38.18,38.22,21344.0,38.23,38.24,38.18,38.22,21344.0
2017-09-14 12:15:00,38.22,38.26,38.13,38.13,48572.0,38.22,38.26,38.13,38.13,48572.0
2017-09-14 12:20:00,38.13,38.17,38.13,38.16,19682.0,38.13,38.17,38.13,38.16,19682.0
2017-09-14 12:25:00,38.16,38.16,38.04,38.07,24995.0,38.16,38.16,38.04,38.07,24995.0
2017-09-14 12:30:00,38.06,38.06,38.01,38.03,37827.0,38.06,38.06,38.01,38.03,37827.0
2017-09-14 12:35:00,38.02,38.06,38.02,38.06,17450.0,38.02,38.06,38.02,38.06,17450.0
2017-09-14 12:40:00,38.06,38.12,38.06,38.12,20425.0,38.06,38.12,38.06,38.12,20425.0
2017-09-14 12:45:00,38.12,38.17,38.12,38.14,25527.0,38.12,38.17,38.12,38.14,25527.0
2017-09-14 12:50:00,38.15,38.15,38.13,38.15,15341.0,38.15,38.15,38.13,38.15,15341.0
2017-09-14 12:55:00,38.14,38.22,38.14,38.2,22751.0,38.14,38.22,38.14,38.2,22751.0
2017-09-14 13:00:00,38.2,38.25,38.19,38.25,19804.0,38.2,38.25,38.19,38.25,19804.0
2017-09-14 13:05:00,38.25,38.25,38.19,38.2,19105.0,38.25,38.25,38.19,38.2,19105.0
2017-09-14 13:10:00,38.2,38.2,38.12,38.16,20000.0,38.2,38.2,38.12,38.16,20000.0
2017-09-14 13:15:00,38.16,38.24,38.16,38.22,26461.0,38.16,38.24,38.16,38.22,26461.0
2017-09-14 13:20:00,38.22,38.22,38.14,38.16,20672.0,38.22,38.22,38.14,38.16,20672.0
2017-09-14 13:25:00,38.16,38.19,38.14,38.16,22149.0,38.16,38.19,38.14,38.16,22149.0
2017-09-14 13:30:00,38.16,38.23,38.12,38.22,31090.0,38.16,38.23,38.12,38.22,31090.0
2017-09-14 13:35:00,38.22,38.22,38.19,38.19,17462.0,38.22,38.22,38.19,38.19,17462.0
2017-09-14 13:40:00,38.19,38.21,38.16,38.2,24247.0,38.19,38.21,38.16,38.2,24247.0
2017-09-14 13:45:00,38.19,38.21,38.15,38.21,20561.0,38.19,38.21,38.15,38.21,20561.0
2017-09-14 13:50:00,38.21,38.22,38.15,38.15,28972.0,38.21,38.22,38.15,38.15,28972.0
2017-09-14 13:55:00,38.15,38.2,38.15,38.18,23052.0,38.15,38.2,38.15,38.18,23052.0
2017-09-14 14:00:00,38.19,38.24,38.15,38.24,27551.0,38.19,38.24,38.15,38.24,27551.0
2017-09-14 14:05:00,38.24,38.25,38.21,38.21,32743.0,38.24,38.25,38.21,38.21,32743.0
2017-09-14 14:10:00,38.2,38.28,38.2,38.27,47424.0,38.2,38.28,38.2,38.27,47424.0
2017-09-14 14:15:00,38.27,38.32,38.26,38.32,22761.0,38.27,38.32,38.26,38.32,22761.0
2017-09-14 14:20:00,38.32,38.32,38.24,38.26,37211.0,38.32,38.32,38.24,38.26,37211.0
2017-09-14 14:25:00,38.26,38.27,38.17,38.18,34193.0,38.26,38.27,38.17,38.18,34193.0
2017-09-14 14:30:00,38.18,38.26,38.18,38.26,30549.0,38.18,38.26,38.18,38.26,30549.0
2017-09-14 14:35:00,38.26,38.28,38.24,38.27,35284.0,38.26,38.28,38.24,38.27,35284.0
2017-09-14 14:40:00,38.27,38.3,38.27,38.3,36725.0,38.27,38.3,38.27,38.3,36725.0
2017-09-14 14:45:00,38.3,38.33,38.25,38.33,44978.0,38.3,38.33,38.25,38.33,44978.0
2017-09-14 14:50:00,38.33,38.37,38.29,38.37,85317.0,38.33,38.37,38.29,38.37,85317.0
2017-09-14 14:55:00,38.36,38.37,38.34,38.34,45299.0,38.36,38.37,38.34,38.34,45299.0
2017-09-14 15:00:00,38.34,38.35,38.24,38.26,63880.0,38.34,38.35,38.24,38.26,63880.0
2017-09-14 15:05:00,38.27,38.28,38.17,38.18,42471.0,38.27,38.28,38.17,38.18,42471.0
2017-09-14 15:10:00,38.17,38.19,38.16,38.16,30183.0,38.17,38.19,38.16,38.16,30183.0
2017-09-14 15:15:00,38.16,38.17,38.11,38.16,68150.0,38.16,38.17,38.11,38.16,68150.0
2017-09-14 15:20:00,38.16,38.16,38.05,38.07,66647.0,38.16,38.16,38.05,38.07,66647.0
2017-09-14 15:25:00,38.07,38.07,37.95,37.99,71656.0,38.07,38.07,37.95,37.99,71656.0
2017-09-14 15:30:00,37.99,38.04,37.97,37.99,93977.0,37.99,38.04,37.97,37.99,93977.0
2017-09-14 15:35:00,37.99,38.0,37.94,37.97,69950.0,37.99,38.0,37.94,37.97,69950.0
2017-09-14 15:40:00,37.96,37.97,37.91,37.92,84191.0,37.96,37.97,37.91,37.92,84191.0
2017-09-14 15:45:00,37.92,37.94,37.89,37.94,121549.0,37.92,37.94,37.89,37.94,121549.0
2017-09-14 15:50:00,37.94,38.0,37.94,37.95,106157.0,37.94,38.0,37.94,37.95,106157.0
2017-09-14 15:55:00,37.95,38.05,37.95,38.01,312301.0,37.95,38.05,37.95,38.01,312301.0
2017-09-15 09:30:00,38.0,38.23,37.98,38.22,191578.0,38.0,38.23,37.98,38.22,191578.0
2017-09-15 09:35:00,38.2,38.31,38.08,38.08,27467.0,38.2,38.31,38.08,38.08,27467.0
2017-09-15 09:40:00,38.06,38.06,37.98,38.02,26598.0,38.06,38.06,37.98,38.02,26598.0
2017-09-15 09:45:00,38.03,38.11,37.98,38.06,21398.0,38.03,38.11,37.98,38.06,21398.0
2017-09-15 09:50:00,38.07,38.08,37.94,37.95,11800.0,38.07,38.08,37.94,37.95,11800.0
2017-09-15 09:55:00,37.94,37.96,37.88,37.89,24180.0,37.94,37.96,37.88,37.89,24180.0
2017-09-15 10:00:00,37.89,37.92,37.86,37.9,21761.0,37.89,37.92,37.86,37.9,21761.0
2017-09-15 10:05:00,37.91,37.91,37.8,37.85,23355.0,37.91,37.91,37.8,37.85,23355.0
2017-09-15 10:10:00,37.84,37.9,37.81,37.84,60173.0,37.84,37.9,37.81,37.84,60173.0
2017-09-15 10:15:00,37.84,37.9,37.82,37.9,67838.0,37.84,37.9,37.82,37.9,67838.0
2017-09-15 10:20:00,37.9,37.96,37.85,37.88,96520.0,37.9,37.96,37.85,37.88,96520.0
2017-09-15 10:25:00,37.88,37.88,37.79,37.79,17308.0,37.88,37.88,37.79,37.79,17308.0
2017-09-15 10:30:00,37.79,37.8,37.76,37.78,15396.0,37.79,37.8,37.76,37.78,15396.0
2017-09-15 10:35:00,37.79,37.82,37.77,37.82,11401.0,37.79,37.82,37.77,37.82,11401.0
2017-09-15 10:40:00,37.83,37.88,37.83,37.86,11763.0,37.83,37.88,37.83,37.86,11763.0
2017-09-15 10:45:00,37.85,37.96,37.85,37.94,17529.0,37.85,37.96,37.85,37.94,17529.0
2017-09-15 10:50:00,37.95,37.97,37.9,37.9,16936.0,37.95,37.97,37.9,37.9,16936.0
2017-09-15 10:55:00,37.9,37.9,37.84,37.85,23678.0,37.9,37.9,37.84,37.85,23678.0
2017-09-15 11:00:00,37.85,37.91,37.85,37.87,13717.0,37.85,37.91,37.85,37.87,13717.0
2017-09-15 11:05:00,37.88,37.95,37.86,37.91,27518.0,37.88,37.95,37.86,37.91,27518.0
2017-09-15 11:10:00,37.92,37.94,37.89,37.93,13798.0,37.92,37.94,37.89,37.93,13798.0
2017-09-15 11:15:00,37.92,37.93,37.91,37.91,19563.0,37.92,37.93,37.91,37.91,19563.0
2017-09-15 11:20:00,37.91,37.94,37.91,37.94,15375.0,37.91,37.94,37.91,37.94,15375.0
2017-09-15 11:25:00,37.94,37.96,37.92,37.96,18960.0,37.94,37.96,37.92,37.96,18960.0
2017-09-15 11:30:00,37.96,37.98,37.95,37.96,13951.0,37.96,37.98,37.95,37.96,13951.0
2017-09-15 11:35:00,37.96,38.01,37.96,38.0,18795.0,37.96,38.01,37.96,38.0,18795.0
2017-09-15 11:40:00,38.0,38.04,38.0,38.04,14386.0,38.0,38.04,38.0,38.04,14386.0
2017-09-15 11:45:00,38.03,38.09,38.03,38.09,25542.0,38.03,38.09,38.03,38.09,25542.0
2017-09-15 11:50:00,38.09,38.09,38.08,38.09,8707.0,38.09,38.09,38.08,38.09,8707.0
2017-09-15 11:55:00,38.09,38.1,38.08,38.09,15021.0,38.09,38.1,38.08,38.09,15021.0
2017-09-15 12:00:00,38.09,38.15,38.06,38.11,40762.0,38.09,38.15,38.06,38.11,40762.0
2017-09-15 12:05:00,38.12,38.14,38.12,38.14,13812.0,38.12,38.14,38.12,38.14,13812.0
2017-09-15 12:10:00,38.14,38.15,38.13,38.14,11520.0,38.14,38.15,38.13,38.14,11520.0
2017-09-15 12:15:00,38.15,38.17,38.14,38.17,25052.0,38.15,38.17,38.14,38.17,25052.0
2017-09-15 12:20:00,38.16,38.2,38.12,38.19,21010.0,38.16,38.2,38.12,38.19,21010.0
2017-09-15 12:25:00,38.19,38.22,38.18,38.2,21885.0,38.19,38.22,38.18,38.2,21885.0
2017-09-15 12:30:00,38.2,38.22,38.1,38.1,22382.0,38.2,38.22,38.1,38.1,22382.0
2017-09-15 12:35:00,38.1,38.1,37.98,38.01,23461.0,38.1,38.1,37.98,38.01,23461.0
2017-09-15 12:40:00,38.01,38.02,37.98,37.98,13281.0,38.01,38.02,37.98,37.98,13281.0
2017-09-15 12:45:00,37.97,38.04,37.96,38.03,14402.0,37.97,38.04,37.96,38.03,14402.0
2017-09-15 12:50:00,38.02,38.03,37.97,38.02,14914.0,38.02,38.03,37.97,38.02,14914.0
2017-09-15 12:55:00,38.02,38.03,37.99,38.0,15104.0,38.02,38.03,37.99,38.0,15104.0
2017-09-15 13:00:00,38.0,38.0,37.97,37.98,9400.0,38.0,38.0,37.97,37.98,9400.0
2017-09-15 13:05:00,37.97,38.05,37.97,38.04,8488.0,37.97,38.05,37.97,38.04,8488.0
2017-09-15 13:10:00,38.04,38.04,38.02,38.02,20635.0,38.04,38.04,38.02,38.02,20635.0
2017-09-15 13:15:00,38.02,38.05,38.02,38.05,11164.0,38.02,38.05,38.02,38.05,11164.0
2017-09-15 13:20:00,38.04,38.04,38.01,38.02,17435.0,38.04,38.04,38.01,38.02,17435.0
2017-09-15 13:25:00,38.02,38.04,38.0,38.02,15212.0,38.02,38.04,38.0,38.02,15212.0
2017-09-15 13:30:00,38.02,38.03,38.0,38.01,9556.0,38.02,38.03,38.0,38.01,9556.0
2017-09-15 13:35:00,38.01,38.01,37.98,37.98,7600.0,38.01,38.01,37.98,37.98,7600.0
2017-09-15 13:40:00,37.98,38.02,37.98,38.02,21167.0,37.98,38.02,37.98,38.02,21167.0
2017-09-15 13:45:00,38.02,38.03,37.99,38.0,15453.0,38.02,38.03,37.99,38.0,15453.0
2017-09-15 13:50:00,38.0,38.02,37.97,38.0,11274.0,38.0,38.02,37.97,38.0,11274.0
2017-09-15 13:55:00,38.01,38.02,37.99,38.0,10400.0,38.01,38.02,37.99,38.0,10400.0
2017-09-15 14:00:00,38.0,38.04,37.99,38.02,19224.0,38.0,38.04,37.99,38.02,19224.0
2017-09-15 14:05:00,38.03,38.03,37.99,38.0,13567.0,38.03,38.03,37.99,38.0,13567.0
2017-09-15 14:10:00,38.01,38.02,37.96,37.97,16725.0,38.01,38.02,37.96,37.97,16725.0
2017-09-15 14:15:00,37.97,37.97,37.94,37.97,13246.0,37.97,37.97,37.94,37.97,13246.0
2017-09-15 14:20:00,37.97,37.99,37.96,37.98,21262.0,37.97,37.99,37.96,37.98,21262.0
2017-09-15 14:25:00,37.99,38.01,37.99,38.01,19860.0,37.99,38.01,37.99,38.01,19860.0
2017-09-15 14:30:00,38.01,38.07,38.01,38.05,29380.0,38.01,38.07,38.01,38.05,29380.0
2017-09-15 14:35:00,38.05,38.12,38.04,38.09,50250.0,38.05,38.12,38.04,38.09,50250.0
2017-09-15 14:40:00,38.09,38.17,38.09,38.17,38339.0,38.09,38.17,38.09,38.17,38339.0
2017-09-15 14:45:00,38.17,38.18,38.12,38.13,49350.0,38.17,38.18,38.12,38.13,49350.0
2017-09-15 14:50:00,38.14,38.15,38.12,38.15,37485.0,38.14,38.15,38.12,38.15,37485.0
2017-09-15 14:55:00,38.15,38.18,38.14,38.15,45628.0,38.15,38.18,38.14,38.15,45628.0
2017-09-15 15:00:00,38.15,38.19,38.15,38.18,42766.0,38.15,38.19,38.15,38.18,42766.0
2017-09-15 15:05:00,38.19,38.21,38.18,38.21,37359.0,38.19,38.21,38.18,38.21,37359.0
2017-09-15 15:10:00,38.21,38.27,38.2,38.27,53404.0,38.21,38.27,38.2,38.27,53404.0
2017-09-15 15:15:00,38.27,38.34,38.25,38.33,60372.0,38.27,38.34,38.25,38.33,60372.0
2017-09-15 15:20:00,38.33,38.34,38.28,38.3,97318.0,38.33,38.34,38.28,38.3,97318.0
2017-09-15 15:25:00,38.3,38.35,38.3,38.33,55331.0,38.3,38.35,38.3,38.33,55331.0
2017-09-15 15:30:00,38.33,38.34,38.3,38.34,69502.0,38.33,38.34,38.3,38.34,69502.0
2017-09-15 15:35:00,38.34,38.4,38.33,38.39,88484.0,38.34,38.4,38.33,38.39,88484.0
2017-09-15 15:40:00,38.39,38.42,38.33,38.4,153846.0,38.39,38.42,38.33,38.4,153846.0
2017-09-15 15:45:00,38.39,38.5,38.39,38.44,234469.0,38.39,38.5,38.39,38.44,234469.0
2017-09-15 15:50:00,38.44,38.44,38.28,38.32,334049.0,38.44,38.44,38.28,38.32,334049.0
2017-09-15 15:55:00,38.32,38.32,38.27,38.27,449980.0,38.32,38.32,38.27,38.27,449980.0
2017-09-18 09:30:00,38.5,38.56,38.34,38.54,48222.0,38.5,38.56,38.34,38.54,48222.0
2017-09-18 09:35:00,38.53,38.59,38.47,38.59,34701.0,38.53,38.59,38.47,38.59,34701.0
2017-09-18 09:40:00,38.6,38.75,38.58,38.65,32728.0,38.6,38.75,38.58,38.65,32728.0
2017-09-18 09:45:00,38.63,38.78,38.62,38.78,17893.0,38.63,38.78,38.62,38.78,17893.0
2017-09-18 09:50:00,38.78,38.83,38.74,38.74,18003.0,38.78,38.83,38.74,38.74,18003.0
2017-09-18 09:55:00,38.75,38.77,38.73,38.74,8550.0,38.75,38.77,38.73,38.74,8550.0
2017-09-18 10:00:00,38.75,38.75,38.67,38.71,19854.0,38.75,38.75,38.67,38.71,19854.0
2017-09-18 10:05:00,38.72,38.75,38.7,38.71,17674.0,38.72,38.75,38.7,38.71,17674.0
2017-09-18 10:10:00,38.71,38.71,38.66,38.69,16572.0,38.71,38.71,38.66,38.69,16572.0
2017-09-18 10:15:00,38.69,38.69,38.64,38.65,13113.0,38.69,38.69,38.64,38.65,13113.0
2017-09-18 10:20:00,38.65,38.69,38.65,38.67,17479.0,38.65,38.69,38.65,38.67,17479.0
2017-09-18 10:25:00,38.67,38.68,38.65,38.67,13492.0,38.67,38.68,38.65,38.67,13492.0
2017-09-18 10:30:00,38.67,38.68,38.63,38.63,23447.0,38.67,38.68,38.63,38.63,23447.0
2017-09-18 10:35:00,38.63,38.63,38.59,38.6,14799.0,38.63,38.63,38.59,38.6,14799.0
2017-09-18 10:40:00,38.59,38.61,38.58,38.58,22682.0,38.59,38.61,38.58,38.58,22682.0
2017-09-18 10:45:00,38.58,38.61,38.54,38.61,24593.0,38.58,38.61,38.54,38.61,24593.0
2017-09-18 10:50:00,38.61,38.61,38.56,38.59,14756.0,38.61,38.61,38.56,38.59,14756.0
2017-09-18 10:55:00,38.59,38.61,38.57,38.57,14976.0,38.59,38.61,38.57,38.57,14976.0
2017-09-18 11:00:00,38.57,38.66,38.56,38.65,61158.0,38.57,38.66,38.56,38.65,61158.0
2017-09-18 11:05:00,38.65,38.74,38.64,38.74,25541.0,38.65,38.74,38.64,38.74,25541.0
2017-09-18 11:10:00,38.75,38.78,38.72,38.75,21766.0,38.75,38.78,38.72,38.75,21766.0
2017-09-18 11:15:00,38.75,38.79,38.75,38.79,19806.0,38.75,38.79,38.75,38.79,19806.0
2017-09-18 11:20:00,38.78,38.82,38.77,38.82,23986.0,38.78,38.82,38.77,38.82,23986.0
2017-09-18 11:25:00,38.82,38.86,38.81,38.83,40341.0,38.82,38.86,38.81,38.83,40341.0
2017-09-18 11:30:00,38.83,38.83,38.8,38.82,13232.0,38.83,38.83,38.8,38.82,13232.0
2017-09-18 11:35:00,38.82,38.86,38.81,38.85,23198.0,38.82,38.86,38.81,38.85,23198.0
2017-09-18 11:40:00,38.84,38.85,38.79,38.81,17328.0,38.84,38.85,38.79,38.81,17328.0
2017-09-18 11:45:00,38.8,38.82,38.8,38.82,6864.0,38.8,38.82,38.8,38.82,6864.0
2017-09-18 11:50:00,38.82,38.84,38.81,38.83,28728.0,38.82,38.84,38.81,38.83,28728.0
2017-09-18 11:55:00,38.84,38.86,38.78,38.79,25669.0,38.84,38.86,38.78,38.79,25669.0
2017-09-18 12:00:00,38.78,38.79,38.75,38.76,16515.0,38.78,38.79,38.75,38.76,16515.0
2017-09-18 12:05:00,38.77,38.77,38.75,38.76,11350.0,38.77,38.77,38.75,38.76,11350.0
2017-09-18 12:10:00,38.76,38.77,38.73,38.75,20234.0,38.76,38.77,38.73,38.75,20234.0
2017-09-18 12:15:00,38.75,38.76,38.69,38.7,28142.0,38.75,38.76,38.69,38.7,28142.0
2017-09-18 12:20:00,38.7,38.74,38.7,38.73,11581.0,38.7,38.74,38.7,38.73,11581.0
2017-09-18 12:25:00,38.73,38.74,38.72,38.74,13268.0,38.73,38.74,38.72,38.74,13268.0
2017-09-18 12:30:00,38.73,38.78,38.71,38.75,36277.0,38.73,38.78,38.71,38.75,36277.0
2017-09-18 12:35:00,38.75,38.76,38.74,38.76,6500.0,38.75,38.76,38.74,38.76,6500.0
2017-09-18 12:40:00,38.76,38.76,38.72,38.74,29340.0,38.76,38.76,38.72,38.74,29340.0
2017-09-18 12:45:00,38.74,38.74,38.68,38.69,10446.0,38.74,38.74,38.68,38.69,10446.0
2017-09-18 12:50:00,38.7,38.71,38.69,38.69,8135.0,38.7,38.71,38.69,38.69,8135.0
2017-09-18 12:55:00,38.7,38.71,38.69,38.69,4400.0,38.7,38.71,38.69,38.69,4400.0
2017-09-18 13:00:00,38.68,38.68,38.61,38.61,11374.0,38.68,38.68,38.61,38.61,11374.0
2017-09-18 13:05:00,38.61,38.62,38.56,38.59,10438.0,38.61,38.62,38.56,38.59,10438.0
2017-09-18 13:10:00,38.59,38.6,38.58,38.58,7668.0,38.59,38.6,38.58,38.58,7668.0
2017-09-18 13:15:00,38.58,38.59,38.56,38.59,18968.0,38.58,38.59,38.56,38.59,18968.0
2017-09-18 13:20:00,38.58,38.6,38.57,38.59,10234.0,38.58,38.6,38.57,38.59,10234.0
2017-09-18 13:25:00,38.59,38.6,38.57,38.57,6756.0,38.59,38.6,38.57,38.57,6756.0
2017-09-18 13:30:00,38.58,38.64,38.57,38.63,15483.0,38.58,38.64,38.57,38.63,15483.0
2017-09-18 13:35:00,38.62,38.64,38.62,38.62,9000.0,38.62,38.64,38.62,38.62,9000.0
2017-09-18 13:40:00,38.62,38.64,38.61,38.61,21004.0,38.62,38.64,38.61,38.61,21004.0
2017-09-18 13:45:00,38.61,38.71,38.61,38.71,12987.0,38.61,38.71,38.61,38.71,12987.0
2017-09-18 13:50:00,38.7,38.71,38.68,38.7,12800.0,38.7,38.71,38.68,38.7,12800.0
2017-09-18 13:55:00,38.7,38.7,38.67,38.68,12437.0,38.7,38.7,38.67,38.68,12437.0
2017-09-18 14:00:00,38.67,38.68,38.66,38.66,4160.0,38.67,38.68,38.66,38.66,4160.0
2017-09-18 14:05:00,38.67,38.67,38.65,38.66,8060.0,38.67,38.67,38.65,38.66,8060.0
2017-09-18 14:10:00,38.65,38.66,38.62,38.62,7650.0,38.65,38.66,38.62,38.62,7650.0
2017-09-18 14:15:00,38.62,38.63,38.48,38.49,36692.0,38.62,38.63,38.48,38.49,36692.0
2017-09-18 14:20:00,38.49,38.49,38.45,38.48,11940.0,38.49,38.49,38.45,38.48,11940.0
2017-09-18 14:25:00,38.48,38.51,38.48,38.5,9211.0,38.48,38.51,38.48,38.5,9211.0
2017-09-18 14:30:00,38.5,38.53,38.49,38.52,43207.0,38.5,38.53,38.49,38.52,43207.0
2017-09-18 14:35:00,38.52,38.58,38.5,38.56,44568.0,38.52,38.58,38.5,38.56,44568.0
2017-09-18 14:40:00,38.56,38.59,38.55,38.57,37782.0,38.56,38.59,38.55,38.57,37782.0
2017-09-18 14:45:00,38.57,38.58,38.56,38.57,18642.0,38.57,38.58,38.56,38.57,18642.0
2017-09-18 14:50:00,38.57,38.65,38.57,38.63,22389.0,38.57,38.65,38.57,38.63,22389.0
2017-09-18 14:55:00,38.63,38.65,38.6,38.6,27377.0,38.63,38.65,38.6,38.6,27377.0
2017-09-18 15:00:00,38.6,38.6,38.58,38.59,7200.0,38.6,38.6,38.58,38.59,7200.0
2017-09-18 15:05:00,38.59,38.6,38.56,38.57,19755.0,38.59,38.6,38.56,38.57,19755.0
2017-09-18 15:10:00,38.58,38.59,38.56,38.57,10965.0,38.58,38.59,38.56,38.57,10965.0
2017-09-18 15:15:00,38.57,38.58,38.55,38.55,9526.0,38.57,38.58,38.55,38.55,9526.0
2017-09-18 15:20:00,38.55,38.55,38.53,38.53,9972.0,38.55,38.55,38.53,38.53,9972.0
2017-09-18 15:25:00,38.53,38.54,38.51,38.51,16723.0,38.53,38.54,38.51,38.51,16723.0
2017-09-18 15:30:00,38.51,38.53,38.5,38.52,20480.0,38.51,38.53,38.5,38.52,20480.0
2017-09-18 15:35:00,38.52,38.54,38.49,38.54,26400.0,38.52,38.54,38.49,38.54,26400.0
2017-09-18 15:40:00,38.54,38.54,38.52,38.52,14054.0,38.54,38.54,38.52,38.52,14054.0
2017-09-18 15:45:00,38.52,38.53,38.51,38.53,28880.0,38.52,38.53,38.51,38.53,28880.0
2017-09-18 15:50:00,38.53,38.7,38.53,38.7,137016.0,38.53,38.7,38.53,38.7,137016.0
2017-09-18 15:55:00,38.7,38.79,38.67,38.77,354257.0,38.7,38.79,38.67,38.77,354257.0
2017-09-19 09:30:00,38.8,38.94,38.66,38.91,32728.0,38.8,38.94,38.66,38.91,32728.0
2017-09-19 09:35:00,38.91,38.92,38.74,38.76,10500.0,38.91,38.92,38.74,38.76,10500.0
2017-09-19 09:40:00,38.75,38.75,38.57,38.6,10692.0,38.75,38.75,38.57,38.6,10692.0
2017-09-19 09:45:00,38.59,38.66,38.59,38.65,12182.0,38.59,38.66,38.59,38.65,12182.0
2017-09-19 09:50:00,38.65,38.72,38.63,38.72,25778.0,38.65,38.72,38.63,38.72,25778.0
2017-09-19 09:55:00,38.72,38.73,38.6,38.64,15815.0,38.72,38.73,38.6,38.64,15815.0
2017-09-19 10:00:00,38.65,38.67,38.6,38.63,13841.0,38.65,38.67,38.6,38.63,13841.0
2017-09-19 10:05:00,38.63,38.66,38.59,38.66,11835.0,38.63,38.66,38.59,38.66,11835.0
2017-09-19 10:10:00,38.65,38.69,38.64,38.66,42283.0,38.65,38.69,38.64,38.66,42283.0
2017-09-19 10:15:00,38.66,38.67,38.63,38.65,25923.0,38.66,38.67,38.63,38.65,25923.0
2017-09-19 10:20:00,38.65,38.66,38.62,38.64,24427.0,38.65,38.66,38.62,38.64,24427.0
2017-09-19 10:25:00,38.64,38.7,38.63,38.7,28787.0,38.64,38.7,38.63,38.7,28787.0
2017-09-19 10:30:00,38.7,38.74,38.68,38.73,23593.0,38.7,38.74,38.68,38.73,23593.0
2017-09-19 10:35:00,38.74,38.82,38.74,38.82,33511.0,38.74,38.82,38.74,38.82,33511.0
2017-09-19 10:40:00,38.81,38.81,38.77,38.8,20714.0,38.81,38.81,38.77,38.8,20714.0
2017-09-19 10:45:00,38.8,38.8,38.71,38.75,18568.0,38.8,38.8,38.71,38.75,18568.0
2017-09-19 10:50:00,38.74,38.79,38.73,38.79,19859.0,38.74,38.79,38.73,38.79,19859.0
2017-09-19 10:55:00,38.79,38.83,38.77,38.82,19639.0,38.79,38.83,38.77,38.82,19639.0
2017-09-19 11:00:00,38.82,38.87,38.79,38.86,43220.0,38.82,38.87,38.79,38.86,43220.0
2017-09-19 11:05:00,38.86,38.9,38.86,38.9,35554.0,38.86,38.9,38.86,38.9,35554.0
2017-09-19 11:10:00,38.9,38.93,38.87,38.92,25761.0,38.9,38.93,38.87,38.92,25761.0
2017-09-19 11:15:00,38.92,38.94,38.91,38.94,21686.0,38.92,38.94,38.91,38.94,21686.0
2017-09-19 11:20:00,38.93,38.94,38.91,38.91,25510.0,38.93,38.94,38.91,38.91,25510.0
2017-09-19 11:25:00,38.92,38.95,38.88,38.89,60636.0,38.92,38.95,38.88,38.89,60636.0
2017-09-19 11:30:00,38.89,38.89,38.81,38.82,14074.0,38.89,38.89,38.81,38.82,14074.0
2017-09-19 11:35:00,38.83,38.87,38.82,38.85,20792.0,38.83,38.87,38.82,38.85,20792.0
2017-09-19 11:40:00,38.84,38.86,38.82,38.86,18550.0,38.84,38.86,38.82,38.86,18550.0
2017-09-19 11:45:00,38.86,38.86,38.82,38.83,16856.0,38.86,38.86,38.82,38.83,16856.0
2017-09-19 11:50:00,38.83,38.83,38.75,38.76,27609.0,38.83,38.83,38.75,38.76,27609.0
2017-09-19 11:55:00,38.76,38.81,38.76,38.78,11909.0,38.76,38.81,38.76,38.78,11909.0
2017-09-19 12:00:00,38.79,38.84,38.78,38.83,14824.0,38.79,38.84,38.78,38.83,14824.0
2017-09-19 12:05:00,38.83,38.85,38.82,38.84,7101.0,38.83,38.85,38.82,38.84,7101.0
2017-09-19 12:10:00,38.84,38.87,38.83,38.86,16298.0,38.84,38.87,38.83,38.86,16298.0
2017-09-19 12:15:00,38.86,38.87,38.83,38.85,24152.0,38.86,38.87,38.83,38.85,24152.0
2017-09-19 12:20:00,38.85,38.86,38.82,38.84,10512.0,38.85,38.86,38.82,38.84,10512.0
2017-09-19 12:25:00,38.84,38.84,38.79,38.8,13352.0,38.84,38.84,38.79,38.8,13352.0
2017-09-19 12:30:00,38.8,38.83,38.8,38.83,9994.0,38.8,38.83,38.8,38.83,9994.0
2017-09-19 12:35:00,38.83,38.83,38.79,38.79,12579.0,38.83,38.83,38.79,38.79,12579.0
2017-09-19 12:40:00,38.8,38.83,38.79,38.81,21489.0,38.8,38.83,38.79,38.81,21489.0
2017-09-19 12:45:00,38.82,38.83,38.81,38.82,21151.0,38.82,38.83,38.81,38.82,21151.0
2017-09-19 12:50:00,38.82,38.82,38.79,38.82,28568.0,38.82,38.82,38.79,38.82,28568.0
2017-09-19 12:55:00,38.82,38.83,38.8,38.83,23607.0,38.82,38.83,38.8,38.83,23607.0
2017-09-19 13:00:00,38.82,38.82,38.78,38.8,9305.0,38.82,38.82,38.78,38.8,9305.0
2017-09-19 13:05:00,38.8,38.83,38.79,38.83,40763.0,38.8,38.83,38.79,38.83,40763.0
2017-09-19 13:10:00,38.82,38.85,38.81,38.85,15476.0,38.82,38.85,38.81,38.85,15476.0
2017-09-19 13:15:00,38.84,38.87,38.84,38.86,18339.0,38.84,38.87,38.84,38.86,18339.0
2017-09-19 13:20:00,38.86,38.86,38.82,38.83,5818.0,38.86,38.86,38.82,38.83,5818.0
2017-09-19 13:25:00,38.83,38.84,38.8,38.8,28124.0,38.83,38.84,38.8,38.8,28124.0
2017-09-19 13:30:00,38.8,38.86,38.8,38.85,14772.0,38.8,38.86,38.8,38.85,14772.0
2017-09-19 13:35:00,38.86,38.88,38.85,38.88,11234.0,38.86,38.88,38.85,38.88,11234.0
2017-09-19 13:40:00,38.87,38.89,38.85,38.87,24128.0,38.87,38.89,38.85,38.87,24128.0
2017-09-19 13:45:00,38.87,38.87,38.84,38.87,28432.0,38.87,38.87,38.84,38.87,28432.0
2017-09-19 13:50:00,38.87,38.87,38.84,38.86,34328.0,38.87,38.87,38.84,38.86,34328.0
2017-09-19 13:55:00,38.86,38.89,38.85,38.87,75194.0,38.86,38.89,38.85,38.87,75194.0
2017-09-19 14:00:00,38.87,38.9,38.85,38.85,24411.0,38.87,38.9,38.85,38.85,24411.0
2017-09-19 14:05:00,38.86,38.87,38.85,38.86,25525.0,38.86,38.87,38.85,38.86,25525.0
2017-09-19 14:10:00,38.85,38.88,38.83,38.88,23471.0,38.85,38.88,38.83,38.88,23471.0
2017-09-19 14:15:00,38.88,38.91,38.87,38.91,26875.0,38.88,38.91,38.87,38.91,26875.0
2017-09-19 14:20:00,38.91,38.91,38.88,38.89,9743.0,38.91,38.91,38.88,38.89,9743.0
2017-09-19 14:25:00,38.9,38.91,38.88,38.91,16942.0,38.9,38.91,38.88,38.91,16942.0
2017-09-19 14:30:00,38.91,38.93,38.9,38.93,19252.0,38.91,38.93,38.9,38.93,19252.0
2017-09-19 14:35:00,38.92,38.94,38.91,38.93,17128.0,38.92,38.94,38.91,38.93,17128.0
2017-09-19 14:40:00,38.93,38.96,38.92,38.95,12482.0,38.93,38.96,38.92,38.95,12482.0
2017-09-19 14:45:00,38.95,38.98,38.94,38.98,13757.0,38.95,38.98,38.94,38.98,13757.0
2017-09-19 14:50:00,38.98,38.98,38.92,38.93,18712.0,38.98,38.98,38.92,38.93,18712.0
2017-09-19 14:55:00,38.93,38.93,38.9,38.93,17597.0,38.93,38.93,38.9,38.93,17597.0
2017-09-19 15:00:00,38.93,38.94,38.91,38.91,28524.0,38.93,38.94,38.91,38.91,28524.0
2017-09-19 15:05:00,38.92,38.93,38.91,38.91,34533.0,38.92,38.93,38.91,38.91,34533.0
2017-09-19 15:10:00,38.91,38.95,38.9,38.95,56454.0,38.91,38.95,38.9,38.95,56454.0
2017-09-19 15:15:00,38.94,38.95,38.91,38.92,20428.0,38.94,38.95,38.91,38.92,20428.0
2017-09-19 15:20:00,38.92,38.93,38.9,38.9,19399.0,38.92,38.93,38.9,38.9,19399.0
2017-09-19 15:25:00,38.9,38.92,38.9,38.9,18842.0,38.9,38.92,38.9,38.9,18842.0
2017-09-19 15:30:00,38.9,38.91,38.89,38.89,31204.0,38.9,38.91,38.89,38.89,31204.0
2017-09-19 15:35:00,38.9,38.9,38.85,38.87,35269.0,38.9,38.9,38.85,38.87,35269.0
2017-09-19 15:40:00,38.86,38.87,38.81,38.81,56019.0,38.86,38.87,38.81,38.81,56019.0
2017-09-19 15:45:00,38.81,38.82,38.78,38.8,80063.0,38.81,38.82,38.78,38.8,80063.0
2017-09-19 15:50:00,38.8,38.88,38.79,38.81,110615.0,38.8,38.88,38.79,38.81,110615.0
2017-09-19 15:55:00,38.81,38.82,38.78,38.81,174467.0,38.81,38.82,38.78,38.81,174467.0
2017-09-20 09:30:00,38.71,38.81,38.63,38.63,24736.0,38.71,38.81,38.63,38.63,24736.0
2017-09-20 09:35:00,38.63,38.64,38.55,38.62,11062.0,38.63,38.64,38.55,38.62,11062.0
2017-09-20 09:40:00,38.62,38.67,38.55,38.55,11629.0,38.62,38.67,38.55,38.55,11629.0
2017-09-20 09:45:00,38.58,38.61,38.54,38.57,14686.0,38.58,38.61,38.54,38.57,14686.0
2017-09-20 09:50:00,38.56,38.56,38.41,38.41,16263.0,38.56,38.56,38.41,38.41,16263.0
2017-09-20 09:55:00,38.41,38.5,38.41,38.44,21888.0,38.41,38.5,38.41,38.44,21888.0
2017-09-20 10:00:00,38.44,38.51,38.43,38.48,37272.0,38.44,38.51,38.43,38.48,37272.0
2017-09-20 10:05:00,38.48,38.57,38.47,38.55,20521.0,38.48,38.57,38.47,38.55,20521.0
2017-09-20 10:10:00,38.55,38.55,38.46,38.49,22067.0,38.55,38.55,38.46,38.49,22067.0
2017-09-20 10:15:00,38.48,38.5,38.44,38.45,19284.0,38.48,38.5,38.44,38.45,19284.0
2017-09-20 10:20:00,38.46,38.5,38.45,38.46,16810.0,38.46,38.5,38.45,38.46,16810.0
2017-09-20 10:25:00,38.45,38.53,38.45,38.52,23847.0,38.45,38.53,38.45,38.52,23847.0
2017-09-20 10:30:00,38.52,38.57,38.5,38.56,33390.0,38.52,38.57,38.5,38.56,33390.0
2017-09-20 10:35:00,38.56,38.6,38.54,38.6,19455.0,38.56,38.6,38.54,38.6,19455.0
2017-09-20 10:40:00,38.61,38.61,38.56,38.59,24686.0,38.61,38.61,38.56,38.59,24686.0
2017-09-20 10:45:00,38.58,38.6,38.57,38.58,20799.0,38.58,38.6,38.57,38.58,20799.0
2017-09-20 10:50:00,38.58,38.59,38.51,38.52,23668.0,38.58,38.59,38.51,38.52,23668.0
2017-09-20 10:55:00,38.52,38.52,38.42,38.44,23846.0,38.52,38.52,38.42,38.44,23846.0
2017-09-20 11:00:00,38.43,38.44,38.34,38.38,38150.0,38.43,38.44,38.34,38.38,38150.0
2017-09-20 11:05:00,38.38,38.48,38.37,38.42,55168.0,38.38,38.48,38.37,38.42,55168.0
2017-09-20 11:10:00,38.42,38.45,38.41,38.43,17508.0,38.42,38.45,38.41,38.43,17508.0
2017-09-20 11:15:00,38.43,38.47,38.39,38.45,31049.0,38.43,38.47,38.39,38.45,31049.0
2017-09-20 11:20:00,38.46,38.5,38.46,38.46,13354.0,38.46,38.5,38.46,38.46,13354.0
2017-09-20 11:25:00,38.46,38.46,38.41,38.44,19008.0,38.46,38.46,38.41,38.44,19008.0
2017-09-20 11:30:00,38.44,38.49,38.43,38.47,13984.0,38.44,38.49,38.43,38.47,13984.0
2017-09-20 11:35:00,38.46,38.46,38.43,38.44,12000.0,38.46,38.46,38.43,38.44,12000.0
2017-09-20 11:40:00,38.44,38.44,38.4,38.41,20602.0,38.44,38.44,38.4,38.41,20602.0
2017-09-20 11:45:00,38.41,38.42,38.36,38.4,16650.0,38.41,38.42,38.36,38.4,16650.0
2017-09-20 11:50:00,38.39,38.41,38.38,38.4,26444.0,38.39,38.41,38.38,38.4,26444.0
2017-09-20 11:55:00,38.4,38.48,38.39,38.48,54011.0,38.4,38.48,38.39,38.48,54011.0
2017-09-20 12:00:00,38.48,38.55,38.47,38.53,15144.0,38.48,38.55,38.47,38.53,15144.0
2017-09-20 12:05:00,38.54,38.58,38.52,38.56,28562.0,38.54,38.58,38.52,38.56,28562.0
2017-09-20 12:10:00,38.56,38.58,38.55,38.58,11384.0,38.56,38.58,38.55,38.58,11384.0
2017-09-20 12:15:00,38.57,38.64,38.55,38.61,29787.0,38.57,38.64,38.55,38.61,29787.0
2017-09-20 12:20:00,38.61,38.62,38.59,38.61,14288.0,38.61,38.62,38.59,38.61,14288.0
2017-09-20 12:25:00,38.62,38.63,38.6,38.63,15580.0,38.62,38.63,38.6,38.63,15580.0
2017-09-20 12:30:00,38.62,38.63,38.6,38.61,49358.0,38.62,38.63,38.6,38.61,49358.0
2017-09-20 12:35:00,38.61,38.61,38.58,38.59,8700.0,38.61,38.61,38.58,38.59,8700.0
2017-09-20 12:40:00,38.59,38.59,38.49,38.49,11300.0,38.59,38.59,38.49,38.49,11300.0
2017-09-20 12:45:00,38.5,38.51,38.43,38.44,16797.0,38.5,38.51,38.43,38.44,16797.0
2017-09-20 12:50:00,38.44,38.46,38.41,38.44,12311.0,38.44,38.46,38.41,38.44,12311.0
2017-09-20 12:55:00,38.43,38.44,38.41,38.42,10254.0,38.43,38.44,38.41,38.42,10254.0
2017-09-20 13:00:00,38.43,38.43,38.39,38.4,9302.0,38.43,38.43,38.39,38.4,9302.0
2017-09-20 13:05:00,38.41,38.41,38.36,38.38,12998.0,38.41,38.41,38.36,38.38,12998.0
2017-09-20 13:10:00,38.37,38.38,38.31,38.31,20597.0,38.37,38.38,38.31,38.31,20597.0
2017-09-20 13:15:00,38.32,38.33,38.3,38.3,49658.0,38.32,38.33,38.3,38.3,49658.0
2017-09-20 13:20:00,38.3,38.31,38.27,38.28,10403.0,38.3,38.31,38.27,38.28,10403.0
2017-09-20 13:25:00,38.27,38.27,38.24,38.25,10904.0,38.27,38.27,38.24,38.25,10904.0
2017-09-20 13:30:00,38.25,38.25,38.22,38.23,13364.0,38.25,38.25,38.22,38.23,13364.0
2017-09-20 13:35:00,38.23,38.23,38.17,38.17,18379.0,38.23,38.23,38.17,38.17,18379.0
2017-09-20 13:40:00,38.17,38.19,38.16,38.18,24132.0,38.17,38.19,38.16,38.18,24132.0
2017-09-20 13:45:00,38.18,38.25,38.17,38.25,25483.0,38.18,38.25,38.17,38.25,25483.0
2017-09-20 13:50:00,38.24,38.24,38.21,38.22,6593.0,38.24,38.24,38.21,38.22,6593.0
2017-09-20 13:55:00,38.23,38.28,38.19,38.24,16419.0,38.23,38.28,38.19,38.24,16419.0
2017-09-20 14:00:00,38.24,38.28,38.18,38.21,20625.0,38.24,38.28,38.18,38.21,20625.0
2017-09-20 14:05:00,38.22,38.22,38.16,38.19,19759.0,38.22,38.22,38.16,38.19,19759.0
2017-09-20 14:10:00,38.19,38.23,38.17,38.23,35256.0,38.19,38.23,38.17,38.23,35256.0
2017-09-20 14:15:00,38.24,38.24,38.17,38.17,37074.0,38.24,38.24,38.17,38.17,37074.0
2017-09-20 14:20:00,38.17,38.19,38.1,38.19,44200.0,38.17,38.19,38.1,38.19,44200.0
2017-09-20 14:25:00,38.19,38.21,38.15,38.18,64540.0,38.19,38.21,38.15,38.18,64540.0
2017-09-20 14:30:00,38.17,38.22,38.17,38.2,47460.0,38.17,38.22,38.17,38.2,47460.0
2017-09-20 14:35:00,38.2,38.2,38.13,38.19,31336.0,38.2,38.2,38.13,38.19,31336.0
2017-09-20 14:40:00,38.19,38.19,38.15,38.15,38520.0,38.19,38.19,38.15,38.15,38520.0
2017-09-20 14:45:00,38.15,38.23,38.15,38.23,31437.0,38.15,38.23,38.15,38.23,31437.0
2017-09-20 14:50:00,38.24,38.25,38.17,38.2,25332.0,38.24,38.25,38.17,38.2,25332.0
2017-09-20 14:55:00,38.2,38.29,38.18,38.25,39192.0,38.2,38.29,38.18,38.25,39192.0
2017-09-20 15:00:00,38.25,38.27,38.23,38.27,38316.0,38.25,38.27,38.23,38.27,38316.0
2017-09-20 15:05:00,38.27,38.27,38.24,38.25,23708.0,38.27,38.27,38.24,38.25,23708.0
2017-09-20 15:10:00,38.24,38.3,38.24,38.29,36485.0,38.24,38.3,38.24,38.29,36485.0
2017-09-20 15:15:00,38.29,38.31,38.27,38.29,23288.0,38.29,38.31,38.27,38.29,23288.0
2017-09-20 15:20:00,38.29,38.32,38.27,38.3,29424.0,38.29,38.32,38.27,38.3,29424.0
2017-09-20 15:25:00,38.3,38.31,38.27,38.28,22091.0,38.3,38.31,38.27,38.28,22091.0
2017-09-20 15:30:00,38.29,38.36,38.28,38.33,43414.0,38.29,38.36,38.28,38.33,43414.0
2017-09-20 15:35:00,38.33,38.34,38.29,38.32,33944.0,38.33,38.34,38.29,38.32,33944.0
2017-09-20 15:40:00,38.31,38.32,38.28,38.29,48594.0,38.31,38.32,38.28,38.29,48594.0
2017-09-20 15:45:00,38.29,38.3,38.27,38.3,55120.0,38.29,38.3,38.27,38.3,55120.0
2017-09-20 15:50:00,38.3,38.38,38.3,38.37,102801.0,38.3,38.38,38.3,38.37,102801.0
2017-09-20 15:55:00,38.37,38.39,38.34,38.36,243396.0,38.37,38.39,38.34,38.36,243396.0
2017-09-21 09:30:00,38.49,38.51,38.22,38.25,39311.0,38.49,38.51,38.22,38.25,39311.0
2017-09-21 09:35:00,38.24,38.25,38.2,38.22,27166.0,38.24,38.25,38.2,38.22,27166.0
2017-09-21 09:40:00,38.22,38.25,38.21,38.24,17511.0,38.22,38.25,38.21,38.24,17511.0
2017-09-21 09:45:00,38.23,38.31,38.21,38.28,31629.0,38.23,38.31,38.21,38.28,31629.0
2017-09-21 09:50:00,38.27,38.33,38.26,38.33,17693.0,38.27,38.33,38.26,38.33,17693.0
2017-09-21 09:55:00,38.32,38.36,38.31,38.33,11602.0,38.32,38.36,38.31,38.33,11602.0
2017-09-21 10:00:00,38.33,38.36,38.31,38.33,11735.0,38.33,38.36,38.31,38.33,11735.0
2017-09-21 10:05:00,38.32,38.32,38.29,38.3,19976.0,38.32,38.32,38.29,38.3,19976.0
2017-09-21 10:10:00,38.3,38.32,38.29,38.29,11078.0,38.3,38.32,38.29,38.29,11078.0
2017-09-21 10:15:00,38.3,38.33,38.28,38.3,11682.0,38.3,38.33,38.28,38.3,11682.0
2017-09-21 10:20:00,38.3,38.31,38.24,38.24,24978.0,38.3,38.31,38.24,38.24,24978.0
2017-09-21 10:25:00,38.23,38.25,38.21,38.23,16036.0,38.23,38.25,38.21,38.23,16036.0
2017-09-21 10:30:00,38.23,38.31,38.22,38.3,16641.0,38.23,38.31,38.22,38.3,16641.0
2017-09-21 10:35:00,38.3,38.35,38.29,38.32,29049.0,38.3,38.35,38.29,38.32,29049.0
2017-09-21 10:40:00,38.31,38.33,38.25,38.26,11139.0,38.31,38.33,38.25,38.26,11139.0
2017-09-21 10:45:00,38.25,38.32,38.24,38.32,12050.0,38.25,38.32,38.24,38.32,12050.0
2017-09-21 10:50:00,38.32,38.38,38.32,38.37,6897.0,38.32,38.38,38.32,38.37,6897.0
2017-09-21 10:55:00,38.37,38.51,38.36,38.49,91528.0,38.37,38.51,38.36,38.49,91528.0
2017-09-21 11:00:00,38.5,38.5,38.38,38.38,30136.0,38.5,38.5,38.38,38.38,30136.0
2017-09-21 11:05:00,38.39,38.39,38.36,38.37,16700.0,38.39,38.39,38.36,38.37,16700.0
2017-09-21 11:10:00,38.38,38.4,38.33,38.34,23240.0,38.38,38.4,38.33,38.34,23240.0
2017-09-21 11:15:00,38.34,38.34,38.31,38.32,15735.0,38.34,38.34,38.31,38.32,15735.0
2017-09-21 11:20:00,38.32,38.32,38.29,38.31,17578.0,38.32,38.32,38.29,38.31,17578.0
2017-09-21 11:25:00,38.31,38.32,38.3,38.3,14058.0,38.31,38.32,38.3,38.3,14058.0
2017-09-21 11:30:00,38.3,38.32,38.29,38.29,17658.0,38.3,38.32,38.29,38.29,17658.0
2017-09-21 11:35:00,38.28,38.31,38.27,38.3,13341.0,38.28,38.31,38.27,38.3,13341.0
2017-09-21 11:40:00,38.3,38.35,38.3,38.32,18924.0,38.3,38.35,38.3,38.32,18924.0
2017-09-21 11:45:00,38.31,38.34,38.29,38.29,13170.0,38.31,38.34,38.29,38.29,13170.0
2017-09-21 11:50:00,38.29,38.3,38.26,38.26,7080.0,38.29,38.3,38.26,38.26,7080.0
2017-09-21 11:55:00,38.26,38.28,38.24,38.26,14902.0,38.26,38.28,38.24,38.26,14902.0
2017-09-21 12:00:00,38.25,38.26,38.24,38.25,10260.0,38.25,38.26,38.24,38.25,10260.0
2017-09-21 12:05:00,38.24,38.24,38.21,38.24,9181.0,38.24,38.24,38.21,38.24,9181.0
2017-09-21 12:10:00,38.24,38.25,38.22,38.23,10220.0,38.24,38.25,38.22,38.23,10220.0
2017-09-21 12:15:00,38.23,38.26,38.23,38.25,10441.0,38.23,38.26,38.23,38.25,10441.0
2017-09-21 12:20:00,38.25,38.25,38.21,38.23,6945.0,38.25,38.25,38.21,38.23,6945.0
2017-09-21 12:25:00,38.23,38.24,38.22,38.23,5850.0,38.23,38.24,38.22,38.23,5850.0
2017-09-21 12:30:00,38.22,38.24,38.22,38.23,8775.0,38.22,38.24,38.22,38.23,8775.0
2017-09-21 12:35:00,38.23,38.28,38.22,38.28,18121.0,38.23,38.28,38.22,38.28,18121.0
2017-09-21 12:40:00,38.27,38.35,38.27,38.35,23751.0,38.27,38.35,38.27,38.35,23751.0
2017-09-21 12:45:00,38.34,38.4,38.33,38.37,11835.0,38.34,38.4,38.33,38.37,11835.0
2017-09-21 12:50:00,38.37,38.39,38.35,38.38,5611.0,38.37,38.39,38.35,38.38,5611.0
2017-09-21 12:55:00,38.38,38.38,38.35,38.37,6766.0,38.38,38.38,38.35,38.37,6766.0
2017-09-21 13:00:00,38.37,38.39,38.35,38.36,6200.0,38.37,38.39,38.35,38.36,6200.0
2017-09-21 13:05:00,38.36,38.4,38.35,38.4,13050.0,38.36,38.4,38.35,38.4,13050.0
2017-09-21 13:10:00,38.39,38.42,38.38,38.41,6305.0,38.39,38.42,38.38,38.41,6305.0
2017-09-21 13:15:00,38.41,38.41,38.37,38.38,7026.0,38.41,38.41,38.37,38.38,7026.0
2017-09-21 13:20:00,38.38,38.38,38.35,38.36,5400.0,38.38,38.38,38.35,38.36,5400.0
2017-09-21 13:25:00,38.35,38.43,38.34,38.42,37797.0,38.35,38.43,38.34,38.42,37797.0
2017-09-21 13:30:00,38.43,38.47,38.4,38.44,20591.0,38.43,38.47,38.4,38.44,20591.0
2017-09-21 13:35:00,38.44,38.45,38.42,38.43,8289.0,38.44,38.45,38.42,38.43,8289.0
2017-09-21 13:40:00,38.42,38.43,38.4,38.42,6848.0,38.42,38.43,38.4,38.42,6848.0
2017-09-21 13:45:00,38.41,38.42,38.36,38.39,22939.0,38.41,38.42,38.36,38.39,22939.0
2017-09-21 13:50:00,38.39,38.42,38.38,38.41,8661.0,38.39,38.42,38.38,38.41,8661.0
2017-09-21 13:55:00,38.42,38.43,38.41,38.43,12426.0,38.42,38.43,38.41,38.43,12426.0
2017-09-21 14:00:00,38.42,38.42,38.4,38.41,8500.0,38.42,38.42,38.4,38.41,8500.0
2017-09-21 14:05:00,38.41,38.41,38.4,38.41,3300.0,38.41,38.41,38.4,38.41,3300.0
2017-09-21 14:10:00,38.41,38.42,38.39,38.39,16267.0,38.41,38.42,38.39,38.39,16267.0
2017-09-21 14:15:00,38.4,38.4,38.39,38.4,2721.0,38.4,38.4,38.39,38.4,2721.0
2017-09-21 14:20:00,38.4,38.4,38.35,38.39,14906.0,38.4,38.4,38.35,38.39,14906.0
2017-09-21 14:25:00,38.39,38.39,38.37,38.38,6600.0,38.39,38.39,38.37,38.38,6600.0
2017-09-21 14:30:00,38.37,38.37,38.36,38.37,5843.0,38.37,38.37,38.36,38.37,5843.0
2017-09-21 14:35:00,38.36,38.39,38.36,38.39,13012.0,38.36,38.39,38.36,38.39,13012.0
2017-09-21 14:40:00,38.38,38.39,38.38,38.39,12391.0,38.38,38.39,38.38,38.39,12391.0
2017-09-21 14:45:00,38.39,38.39,38.35,38.36,29825.0,38.39,38.39,38.35,38.36,29825.0
2017-09-21 14:50:00,38.36,38.37,38.35,38.37,9608.0,38.36,38.37,38.35,38.37,9608.0
2017-09-21 14:55:00,38.36,38.37,38.35,38.35,10273.0,38.36,38.37,38.35,38.35,10273.0
2017-09-21 15:00:00,38.36,38.36,38.34,38.36,12568.0,38.36,38.36,38.34,38.36,12568.0
2017-09-21 15:05:00,38.36,38.37,38.35,38.37,12734.0,38.36,38.37,38.35,38.37,12734.0
2017-09-21 15:10:00,38.37,38.37,38.33,38.35,17770.0,38.37,38.37,38.33,38.35,17770.0
2017-09-21 15:15:00,38.34,38.37,38.34,38.34,18438.0,38.34,38.37,38.34,38.34,18438.0
2017-09-21 15:20:00,38.34,38.35,38.33,38.34,9363.0,38.34,38.35,38.33,38.34,9363.0
2017-09-21 15:25:00,38.34,38.38,38.33,38.38,16756.0,38.34,38.38,38.33,38.38,16756.0
2017-09-21 15:30:00,38.38,38.38,38.35,38.37,14234.0,38.38,38.38,38.35,38.37,14234.0
2017-09-21 15:35:00,38.37,38.39,38.36,38.37,18927.0,38.37,38.39,38.36,38.37,18927.0
2017-09-21 15:40:00,38.36,38.37,38.33,38.33,19342.0,38.36,38.37,38.33,38.33,19342.0
2017-09-21 15:45:00,38.33,38.35,38.31,38.33,28841.0,38.33,38.35,38.31,38.33,28841.0
2017-09-21 15:50:00,38.33,38.49,38.33,38.48,218319.0,38.33,38.49,38.33,38.48,218319.0
2017-09-21 15:55:00,38.47,38.48,38.42,38.43,168737.0,38.47,38.48,38.42,38.43,168737.0
2017-09-22 09:30:00,38.39,38.49,38.33,38.47,14774.0,38.39,38.49,38.33,38.47,14774.0
2017-09-22 09:35:00,38.48,38.59,38.48,38.57,18105.0,38.48,38.59,38.48,38.57,18105.0
2017-09-22 09:40:00,38.56,38.67,38.56,38.64,8883.0,38.56,38.67,38.56,38.64,8883.0
2017-09-22 09:45:00,38.62,38.67,38.61,38.66,18994.0,38.62,38.67,38.61,38.66,18994.0
2017-09-22 09:50:00,38.66,38.73,38.64,38.72,16337.0,38.66,38.73,38.64,38.72,16337.0
2017-09-22 09:55:00,38.72,38.73,38.63,38.63,20852.0,38.72,38.73,38.63,38.63,20852.0
2017-09-22 10:00:00,38.64,38.65,38.61,38.64,19440.0,38.64,38.65,38.61,38.64,19440.0
2017-09-22 10:05:00,38.64,38.71,38.63,38.68,9642.0,38.64,38.71,38.63,38.68,9642.0
2017-09-22 10:10:00,38.69,38.76,38.68,38.76,13277.0,38.69,38.76,38.68,38.76,13277.0
2017-09-22 10:15:00,38.76,38.79,38.75,38.77,29268.0,38.76,38.79,38.75,38.77,29268.0
2017-09-22 10:20:00,38.77,38.77,38.69,38.72,12770.0,38.77,38.77,38.69,38.72,12770.0
2017-09-22 10:25:00,38.73,38.75,38.71,38.74,15471.0,38.73,38.75,38.71,38.74,15471.0
2017-09-22 10:30:00,38.74,38.74,38.7,38.74,15773.0,38.74,38.74,38.7,38.74,15773.0
2017-09-22 10:35:00,38.74,38.78,38.73,38.73,7653.0,38.74,38.78,38.73,38.73,7653.0
2017-09-22 10:40:00,38.73,38.76,38.71,38.74,16131.0,38.73,38.76,38.71,38.74,16131.0
2017-09-22 10:45:00,38.74,38.79,38.74,38.78,15540.0,38.74,38.79,38.74,38.78,15540.0
2017-09-22 10:50:00,38.78,38.81,38.74,38.75,11960.0,38.78,38.81,38.74,38.75,11960.0
2017-09-22 10:55:00,38.75,38.75,38.67,38.7,24498.0,38.75,38.75,38.67,38.7,24498.0
2017-09-22 11:00:00,38.7,38.73,38.69,38.73,8152.0,38.7,38.73,38.69,38.73,8152.0
2017-09-22 11:05:00,38.72,38.75,38.72,38.75,12947.0,38.72,38.75,38.72,38.75,12947.0
2017-09-22 11:10:00,38.74,38.75,38.67,38.69,15527.0,38.74,38.75,38.67,38.69,15527.0
2017-09-22 11:15:00,38.69,38.7,38.67,38.7,9026.0,38.69,38.7,38.67,38.7,9026.0
2017-09-22 11:20:00,38.7,38.75,38.7,38.73,17827.0,38.7,38.75,38.7,38.73,17827.0
2017-09-22 11:25:00,38.73,38.73,38.69,38.7,9631.0,38.73,38.73,38.69,38.7,9631.0
2017-09-22 11:30:00,38.7,38.72,38.68,38.7,30400.0,38.7,38.72,38.68,38.7,30400.0
2017-09-22 11:35:00,38.7,38.71,38.68,38.69,11659.0,38.7,38.71,38.68,38.69,11659.0
2017-09-22 11:40:00,38.68,38.69,38.66,38.66,6358.0,38.68,38.69,38.66,38.66,6358.0
2017-09-22 11:45:00,38.66,38.68,38.65,38.67,10777.0,38.66,38.68,38.65,38.67,10777.0
2017-09-22 11:50:00,38.67,38.73,38.66,38.67,29169.0,38.67,38.73,38.66,38.67,29169.0
2017-09-22 11:55:00,38.67,38.67,38.61,38.62,5926.0,38.67,38.67,38.61,38.62,5926.0
2017-09-22 12:00:00,38.61,38.62,38.59,38.61,14689.0,38.61,38.62,38.59,38.61,14689.0
2017-09-22 12:05:00,38.61,38.65,38.6,38.63,19699.0,38.61,38.65,38.6,38.63,19699.0
2017-09-22 12:10:00,38.63,38.64,38.6,38.6,14049.0,38.63,38.64,38.6,38.6,14049.0
2017-09-22 12:15:00,38.61,38.66,38.6,38.66,32348.0,38.61,38.66,38.6,38.66,32348.0
2017-09-22 12:20:00,38.66,38.71,38.65,38.7,26924.0,38.66,38.71,38.65,38.7,26924.0
2017-09-22 12:25:00,38.7,38.7,38.68,38.69,3800.0,38.7,38.7,38.68,38.69,3800.0
2017-09-22 12:30:00,38.69,38.7,38.68,38.7,8100.0,38.69,38.7,38.68,38.7,8100.0
2017-09-22 12:35:00,38.7,38.74,38.68,38.72,39285.0,38.7,38.74,38.68,38.72,39285.0
2017-09-22 12:40:00,38.72,38.75,38.72,38.75,7316.0,38.72,38.75,38.72,38.75,7316.0
2017-09-22 12:45:00,38.74,38.74,38.71,38.71,11895.0,38.74,38.74,38.71,38.71,11895.0
2017-09-22 12:50:00,38.71,38.74,38.71,38.73,15240.0,38.71,38.74,38.71,38.73,15240.0
2017-09-22 12:55:00,38.74,38.75,38.72,38.74,12082.0,38.74,38.75,38.72,38.74,12082.0
2017-09-22 13:00:00,38.74,38.74,38.72,38.73,12205.0,38.74,38.74,38.72,38.73,12205.0
2017-09-22 13:05:00,38.73,38.75,38.72,38.75,16324.0,38.73,38.75,38.72,38.75,16324.0
2017-09-22 13:10:00,38.74,38.78,38.72,38.72,25875.0,38.74,38.78,38.72,38.72,25875.0
2017-09-22 13:15:00,38.71,38.71,38.66,38.67,6350.0,38.71,38.71,38.66,38.67,6350.0
2017-09-22 13:20:00,38.66,38.66,38.63,38.66,14344.0,38.66,38.66,38.63,38.66,14344.0
2017-09-22 13:25:00,38.66,38.71,38.65,38.71,11202.0,38.66,38.71,38.65,38.71,11202.0
2017-09-22 13:30:00,38.71,38.73,38.7,38.73,7083.0,38.71,38.73,38.7,38.73,7083.0
2017-09-22 13:35:00,38.73,38.74,38.7,38.74,33257.0,38.73,38.74,38.7,38.74,33257.0
2017-09-22 13:40:00,38.74,38.77,38.72,38.75,10021.0,38.74,38.77,38.72,38.75,10021.0
2017-09-22 13:45:00,38.76,38.78,38.75,38.76,11918.0,38.76,38.78,38.75,38.76,11918.0
2017-09-22 13:50:00,38.75,38.76,38.74,38.76,8996.0,38.75,38.76,38.74,38.76,8996.0
2017-09-22 13:55:00,38.77,38.77,38.75,38.76,9538.0,38.77,38.77,38.75,38.76,9538.0
2017-09-22 14:00:00,38.76,38.78,38.75,38.77,9224.0,38.76,38.78,38.75,38.77,9224.0
2017-09-22 14:05:00,38.77,38.8,38.76,38.79,9251.0,38.77,38.8,38.76,38.79,9251.0
2017-09-22 14:10:00,38.79,38.81,38.76,38.78,17782.0,38.79,38.81,38.76,38.78,17782.0
2017-09-22 14:15:00,38.79,38.82,38.76,38.82,16176.0,38.79,38.82,38.76,38.82,16176.0
2017-09-22 14:20:00,38.82,38.83,38.81,38.83,9361.0,38.82,38.83,38.81,38.83,9361.0
2017-09-22 14:25:00,38.83,38.84,38.82,38.83,15534.0,38.83,38.84,38.82,38.83,15534.0
2017-09-22 14:30:00,38.84,38.85,38.82,38.83,16574.0,38.84,38.85,38.82,38.83,16574.0
2017-09-22 14:35:00,38.82,38.84,38.82,38.83,12136.0,38.82,38.84,38.82,38.83,12136.0
2017-09-22 14:40:00,38.83,38.86,38.82,38.86,23260.0,38.83,38.86,38.82,38.86,23260.0
2017-09-22 14:45:00,38.86,38.88,38.85,38.87,12669.0,38.86,38.88,38.85,38.87,12669.0
2017-09-22 14:50:00,38.87,38.87,38.85,38.87,11373.0,38.87,38.87,38.85,38.87,11373.0
2017-09-22 14:55:00,38.88,38.9,38.87,38.89,23424.0,38.88,38.9,38.87,38.89,23424.0
2017-09-22 15:00:00,38.88,38.9,38.87,38.87,14479.0,38.88,38.9,38.87,38.87,14479.0
2017-09-22 15:05:00,38.88,38.88,38.86,38.87,12362.0,38.88,38.88,38.86,38.87,12362.0
2017-09-22 15:10:00,38.86,38.88,38.86,38.88,8338.0,38.86,38.88,38.86,38.88,8338.0
2017-09-22 15:15:00,38.88,38.88,38.82,38.83,21249.0,38.88,38.88,38.82,38.83,21249.0
2017-09-22 15:20:00,38.83,38.85,38.82,38.84,39865.0,38.83,38.85,38.82,38.84,39865.0
2017-09-22 15:25:00,38.84,38.86,38.82,38.84,32174.0,38.84,38.86,38.82,38.84,32174.0
2017-09-22 15:30:00,38.83,38.83,38.82,38.83,7300.0,38.83,38.83,38.82,38.83,7300.0
2017-09-22 15:35:00,38.82,38.86,38.82,38.86,21718.0,38.82,38.86,38.82,38.86,21718.0
2017-09-22 15:40:00,38.86,38.86,38.85,38.86,16410.0,38.86,38.86,38.85,38.86,16410.0
2017-09-22 15:45:00,38.85,38.86,38.84,38.84,17343.0,38.85,38.86,38.84,38.84,17343.0
2017-09-22 15:50:00,38.85,38.92,38.84,38.92,86472.0,38.85,38.92,38.84,38.92,86472.0
2017-09-22 15:55:00,38.92,38.92,38.86,38.87,153933.0,38.92,38.92,38.86,38.87,153933.0
2017-09-25 09:30:00,38.85,38.87,38.76,38.77,21764.0,38.85,38.87,38.76,38.77,21764.0
2017-09-25 09:35:00,38.77,38.78,38.63,38.72,13700.0,38.77,38.78,38.63,38.72,13700.0
2017-09-25 09:40:00,38.73,38.77,38.68,38.7,14997.0,38.73,38.77,38.68,38.7,14997.0
2017-09-25 09:45:00,38.69,38.69,38.6,38.6,9633.0,38.69,38.69,38.6,38.6,9633.0
2017-09-25 09:50:00,38.6,38.61,38.55,38.55,5572.0,38.6,38.61,38.55,38.55,5572.0
2017-09-25 09:55:00,38.55,38.59,38.55,38.56,8312.0,38.55,38.59,38.55,38.56,8312.0
2017-09-25 10:00:00,38.58,38.66,38.58,38.66,30584.0,38.58,38.66,38.58,38.66,30584.0
2017-09-25 10:05:00,38.66,38.72,38.66,38.71,9156.0,38.66,38.72,38.66,38.71,9156.0
2017-09-25 10:10:00,38.71,38.73,38.7,38.71,7850.0,38.71,38.73,38.7,38.71,7850.0
2017-09-25 10:15:00,38.7,38.73,38.7,38.72,4950.0,38.7,38.73,38.7,38.72,4950.0
2017-09-25 10:20:00,38.72,38.72,38.68,38.71,4150.0,38.72,38.72,38.68,38.71,4150.0
2017-09-25 10:25:00,38.71,38.72,38.64,38.65,8931.0,38.71,38.72,38.64,38.65,8931.0
2017-09-25 10:30:00,38.64,38.67,38.56,38.59,11500.0,38.64,38.67,38.56,38.59,11500.0
2017-09-25 10:35:00,38.59,38.6,38.55,38.59,6434.0,38.59,38.6,38.55,38.59,6434.0
2017-09-25 10:40:00,38.58,38.63,38.57,38.6,13253.0,38.58,38.63,38.57,38.6,13253.0
2017-09-25 10:45:00,38.6,38.6,38.54,38.55,5573.0,38.6,38.6,38.54,38.55,5573.0
2017-09-25 10:50:00,38.56,38.57,38.49,38.52,19756.0,38.56,38.57,38.49,38.52,19756.0
2017-09-25 10:55:00,38.51,38.53,38.44,38.48,12252.0,38.51,38.53,38.44,38.48,12252.0
2017-09-25 11:00:00,38.48,38.5,38.41,38.47,38961.0,38.48,38.5,38.41,38.47,38961.0
2017-09-25 11:05:00,38.49,38.55,38.48,38.49,18874.0,38.49,38.55,38.48,38.49,18874.0
2017-09-25 11:10:00,38.49,38.55,38.48,38.52,18606.0,38.49,38.55,38.48,38.52,18606.0
2017-09-25 11:15:00,38.53,38.6,38.52,38.6,7322.0,38.53,38.6,38.52,38.6,7322.0
2017-09-25 11:20:00,38.61,38.62,38.53,38.6,9583.0,38.61,38.62,38.53,38.6,9583.0
2017-09-25 11:25:00,38.61,38.66,38.59,38.59,4969.0,38.61,38.66,38.59,38.59,4969.0
2017-09-25 11:30:00,38.58,38.63,38.57,38.58,9931.0,38.58,38.63,38.57,38.58,9931.0
2017-09-25 11:35:00,38.57,38.64,38.56,38.61,9343.0,38.57,38.64,38.56,38.61,9343.0
2017-09-25 11:40:00,38.61,38.61,38.53,38.53,5705.0,38.61,38.61,38.53,38.53,5705.0
2017-09-25 11:45:00,38.54,38.54,38.48,38.48,16161.0,38.54,38.54,38.48,38.48,16161.0
2017-09-25 11:50:00,38.47,38.47,38.38,38.39,13910.0,38.47,38.47,38.38,38.39,13910.0
2017-09-25 11:55:00,38.38,38.43,38.36,38.42,34340.0,38.38,38.43,38.36,38.42,34340.0
2017-09-25 12:00:00,38.39,38.41,38.35,38.37,4335.0,38.39,38.41,38.35,38.37,4335.0
2017-09-25 12:05:00,38.36,38.36,38.32,38.33,7907.0,38.36,38.36,38.32,38.33,7907.0
2017-09-25 12:10:00,38.33,38.34,38.3,38.3,4373.0,38.33,38.34,38.3,38.3,4373.0
2017-09-25 12:15:00,38.29,38.3,38.26,38.28,8714.0,38.29,38.3,38.26,38.28,8714.0
2017-09-25 12:20:00,38.27,38.29,38.25,38.27,14554.0,38.27,38.29,38.25,38.27,14554.0
2017-09-25 12:25:00,38.27,38.29,38.26,38.29,5909.0,38.27,38.29,38.26,38.29,5909.0
2017-09-25 12:30:00,38.29,38.33,38.28,38.31,7531.0,38.29,38.33,38.28,38.31,7531.0
2017-09-25 12:35:00,38.31,38.32,38.29,38.3,3470.0,38.31,38.32,38.29,38.3,3470.0
2017-09-25 12:40:00,38.31,38.32,38.3,38.3,11901.0,38.31,38.32,38.3,38.3,11901.0
2017-09-25 12:45:00,38.31,38.34,38.31,38.31,9297.0,38.31,38.34,38.31,38.31,9297.0
2017-09-25 12:50:00,38.31,38.36,38.31,38.36,9650.0,38.31,38.36,38.31,38.36,9650.0
2017-09-25 12:55:00,38.36,38.38,38.34,38.34,9734.0,38.36,38.38,38.34,38.34,9734.0
2017-09-25 13:00:00,38.34,38.36,38.33,38.35,8645.0,38.34,38.36,38.33,38.35,8645.0
2017-09-25 13:05:00,38.34,38.37,38.34,38.35,8236.0,38.34,38.37,38.34,38.35,8236.0
2017-09-25 13:10:00,38.34,38.37,38.31,38.31,25160.0,38.34,38.37,38.31,38.31,25160.0
2017-09-25 13:15:00,38.32,38.36,38.31,38.35,22251.0,38.32,38.36,38.31,38.35,22251.0
2017-09-25 13:20:00,38.35,38.37,38.35,38.36,9204.0,38.35,38.37,38.35,38.36,9204.0
2017-09-25 13:25:00,38.36,38.36,38.3,38.31,7522.0,38.36,38.36,38.3,38.31,7522.0
2017-09-25 13:30:00,38.3,38.31,38.28,38.3,6822.0,38.3,38.31,38.28,38.3,6822.0
2017-09-25 13:35:00,38.29,38.32,38.28,38.32,4983.0,38.29,38.32,38.28,38.32,4983.0
2017-09-25 13:40:00,38.33,38.34,38.31,38.31,3400.0,38.33,38.34,38.31,38.31,3400.0
2017-09-25 13:45:00,38.31,38.33,38.31,38.33,4199.0,38.31,38.33,38.31,38.33,4199.0
2017-09-25 13:50:00,38.34,38.34,38.31,38.32,6700.0,38.34,38.34,38.31,38.32,6700.0
2017-09-25 13:55:00,38.32,38.33,38.29,38.32,14934.0,38.32,38.33,38.29,38.32,14934.0
2017-09-25 14:00:00,38.32,38.34,38.32,38.33,9900.0,38.32,38.34,38.32,38.33,9900.0
2017-09-25 14:05:00,38.33,38.34,38.3,38.31,11730.0,38.33,38.34,38.3,38.31,11730.0
2017-09-25 14:10:00,38.31,38.31,38.29,38.3,8616.0,38.31,38.31,38.29,38.3,8616.0
2017-09-25 14:15:00,38.3,38.31,38.29,38.3,4385.0,38.3,38.31,38.29,38.3,4385.0
2017-09-25 14:20:00,38.3,38.33,38.29,38.32,13631.0,38.3,38.33,38.29,38.32,13631.0
2017-09-25 14:25:00,38.31,38.32,38.28,38.31,18536.0,38.31,38.32,38.28,38.31,18536.0
2017-09-25 14:30:00,38.3,38.32,38.29,38.3,9220.0,38.3,38.32,38.29,38.3,9220.0
2017-09-25 14:35:00,38.3,38.3,38.27,38.29,7141.0,38.3,38.3,38.27,38.29,7141.0
2017-09-25 14:40:00,38.28,38.29,38.23,38.24,45724.0,38.28,38.29,38.23,38.24,45724.0
2017-09-25 14:45:00,38.23,38.26,38.23,38.23,28527.0,38.23,38.26,38.23,38.23,28527.0
2017-09-25 14:50:00,38.23,38.27,38.22,38.26,19074.0,38.23,38.27,38.22,38.26,19074.0
2017-09-25 14:55:00,38.26,38.33,38.26,38.31,7500.0,38.26,38.33,38.26,38.31,7500.0
2017-09-25 15:00:00,38.3,38.34,38.3,38.32,12619.0,38.3,38.34,38.3,38.32,12619.0
2017-09-25 15:05:00,38.31,38.38,38.31,38.36,20110.0,38.31,38.38,38.31,38.36,20110.0
2017-09-25 15:10:00,38.35,38.36,38.33,38.36,8333.0,38.35,38.36,38.33,38.36,8333.0
2017-09-25 15:15:00,38.35,38.39,38.34,38.36,13730.0,38.35,38.39,38.34,38.36,13730.0
2017-09-25 15:20:00,38.36,38.41,38.36,38.41,11123.0,38.36,38.41,38.36,38.41,11123.0
2017-09-25 15:25:00,38.42,38.42,38.39,38.39,14978.0,38.42,38.42,38.39,38.39,14978.0
2017-09-25 15:30:00,38.4,38.45,38.38,38.42,27110.0,38.4,38.45,38.38,38.42,27110.0
2017-09-25 15:35:00,38.41,38.43,38.41,38.42,24883.0,38.41,38.43,38.41,38.42,24883.0
2017-09-25 15:40:00,38.43,38.43,38.4,38.4,24721.0,38.43,38.43,38.4,38.4,24721.0
2017-09-25 15:45:00,38.4,38.45,38.4,38.45,34251.0,38.4,38.45,38.4,38.45,34251.0
2017-09-25 15:50:00,38.45,38.49,38.43,38.44,52743.0,38.45,38.49,38.43,38.44,52743.0
2017-09-25 15:55:00,38.44,38.45,38.4,38.42,142518.0,38.44,38.45,38.4,38.42,142518.0
2017-09-26 09:30:00,38.68,38.77,38.53,38.68,23329.0,38.68,38.77,38.53,38.68,23329.0
2017-09-26 09:35:00,38.69,38.75,38.64,38.69,10306.0,38.69,38.75,38.64,38.69,10306.0
2017-09-26 09:40:00,38.69,38.77,38.68,38.77,6141.0,38.69,38.77,38.68,38.77,6141.0
2017-09-26 09:45:00,38.78,38.79,38.68,38.68,10755.0,38.78,38.79,38.68,38.68,10755.0
2017-09-26 09:50:00,38.68,38.71,38.63,38.63,12737.0,38.68,38.71,38.63,38.63,12737.0
2017-09-26 09:55:00,38.61,38.66,38.59,38.59,17725.0,38.61,38.66,38.59,38.59,17725.0
2017-09-26 10:00:00,38.59,38.63,38.58,38.6,6200.0,38.59,38.63,38.58,38.6,6200.0
2017-09-26 10:05:00,38.61,38.66,38.61,38.64,7558.0,38.61,38.66,38.61,38.64,7558.0
2017-09-26 10:10:00,38.64,38.66,38.64,38.64,4686.0,38.64,38.66,38.64,38.64,4686.0
2017-09-26 10:15:00,38.64,38.64,38.6,38.61,3890.0,38.64,38.64,38.6,38.61,3890.0
2017-09-26 10:20:00,38.61,38.61,38.57,38.58,10518.0,38.61,38.61,38.57,38.58,10518.0
2017-09-26 10:25:00,38.59,38.6,38.54,38.57,6377.0,38.59,38.6,38.54,38.57,6377.0
2017-09-26 10:30:00,38.57,38.6,38.56,38.58,10130.0,38.57,38.6,38.56,38.58,10130.0
2017-09-26 10:35:00,38.57,38.63,38.55,38.63,14222.0,38.57,38.63,38.55,38.63,14222.0
2017-09-26 10:40:00,38.62,38.7,38.61,38.69,51869.0,38.62,38.7,38.61,38.69,51869.0
2017-09-26 10:45:00,38.69,38.7,38.59,38.59,12488.0,38.69,38.7,38.59,38.59,12488.0
2017-09-26 10:50:00,38.59,38.61,38.56,38.59,13858.0,38.59,38.61,38.56,38.59,13858.0
2017-09-26 10:55:00,38.57,38.57,38.46,38.48,5851.0,38.57,38.57,38.46,38.48,5851.0
2017-09-26 11:00:00,38.47,38.47,38.41,38.43,9164.0,38.47,38.47,38.41,38.43,9164.0
2017-09-26 11:05:00,38.43,38.44,38.38,38.39,10340.0,38.43,38.44,38.38,38.39,10340.0
2017-09-26 11:10:00,38.39,38.42,38.38,38.4,5281.0,38.39,38.42,38.38,38.4,5281.0
2017-09-26 11:15:00,38.41,38.55,38.41,38.54,35334.0,38.41,38.55,38.41,38.54,35334.0
2017-09-26 11:20:00,38.54,38.56,38.54,38.55,24205.0,38.54,38.56,38.54,38.55,24205.0
2017-09-26 11:25:00,38.54,38.55,38.46,38.51,42781.0,38.54,38.55,38.46,38.51,42781.0
2017-09-26 11:30:00,38.5,38.5,38.49,38.5,9014.0,38.5,38.5,38.49,38.5,9014.0
2017-09-26 11:35:00,38.5,38.5,38.48,38.49,9396.0,38.5,38.5,38.48,38.49,9396.0
2017-09-26 11:40:00,38.49,38.51,38.46,38.47,17168.0,38.49,38.51,38.46,38.47,17168.0
2017-09-26 11:45:00,38.47,38.5,38.46,38.49,8537.0,38.47,38.5,38.46,38.49,8537.0
2017-09-26 11:50:00,38.49,38.49,38.44,38.46,11651.0,38.49,38.49,38.44,38.46,11651.0
2017-09-26 11:55:00,38.45,38.46,38.41,38.44,17641.0,38.45,38.46,38.41,38.44,17641.0
2017-09-26 12:00:00,38.45,38.52,38.44,38.51,6952.0,38.45,38.52,38.44,38.51,6952.0
2017-09-26 12:05:00,38.51,38.54,38.51,38.54,8781.0,38.51,38.54,38.51,38.54,8781.0
2017-09-26 12:10:00,38.53,38.54,38.51,38.53,8206.0,38.53,38.54,38.51,38.53,8206.0
2017-09-26 12:15:00,38.53,38.53,38.51,38.51,9287.0,38.53,38.53,38.51,38.51,9287.0
2017-09-26 12:20:00,38.51,38.52,38.48,38.49,10089.0,38.51,38.52,38.48,38.49,10089.0
2017-09-26 12:25:00,38.48,38.49,38.47,38.48,9148.0,38.48,38.49,38.47,38.48,9148.0
2017-09-26 12:30:00,38.49,38.53,38.48,38.52,4076.0,38.49,38.53,38.48,38.52,4076.0
2017-09-26 12:35:00,38.52,38.53,38.46,38.48,13728.0,38.52,38.53,38.46,38.48,13728.0
2017-09-26 12:40:00,38.47,38.48,38.38,38.42,21304.0,38.47,38.48,38.38,38.42,21304.0
2017-09-26 12:45:00,38.42,38.42,38.39,38.42,6599.0,38.42,38.42,38.39,38.42,6599.0
2017-09-26 12:50:00,38.43,38.46,38.43,38.45,3100.0,38.43,38.46,38.43,38.45,3100.0
2017-09-26 12:55:00,38.44,38.47,38.44,38.46,9321.0,38.44,38.47,38.44,38.46,9321.0
2017-09-26 13:00:00,38.46,38.48,38.45,38.47,5248.0,38.46,38.48,38.45,38.47,5248.0
2017-09-26 13:05:00,38.47,38.49,38.46,38.49,4688.0,38.47,38.49,38.46,38.49,4688.0
2017-09-26 13:10:00,38.5,38.53,38.49,38.53,6400.0,38.5,38.53,38.49,38.53,6400.0
2017-09-26 13:15:00,38.53,38.55,38.5,38.5,15521.0,38.53,38.55,38.5,38.5,15521.0
2017-09-26 13:20:00,38.51,38.52,38.5,38.51,15481.0,38.51,38.52,38.5,38.51,15481.0
2017-09-26 13:25:00,38.51,38.53,38.49,38.53,9810.0,38.51,38.53,38.49,38.53,9810.0
2017-09-26 13:30:00,38.53,38.54,38.52,38.53,5941.0,38.53,38.54,38.52,38.53,5941.0
2017-09-26 13:35:00,38.52,38.54,38.49,38.5,8548.0,38.52,38.54,38.49,38.5,8548.0
2017-09-26 13:40:00,38.49,38.5,38.46,38.5,11376.0,38.49,38.5,38.46,38.5,11376.0
2017-09-26 13:45:00,38.5,38.5,38.47,38.47,4612.0,38.5,38.5,38.47,38.47,4612.0
2017-09-26 13:50:00,38.47,38.48,38.45,38.46,5718.0,38.47,38.48,38.45,38.46,5718.0
2017-09-26 13:55:00,38.47,38.49,38.47,38.48,4309.0,38.47,38.49,38.47,38.48,4309.0
2017-09-26 14:00:00,38.48,38.49,38.46,38.47,12332.0,38.48,38.49,38.46,38.47,12332.0
2017-09-26 14:05:00,38.48,38.49,38.46,38.46,6670.0,38.48,38.49,38.46,38.46,6670.0
2017-09-26 14:10:00,38.46,38.47,38.45,38.45,5867.0,38.46,38.47,38.45,38.45,5867.0
2017-09-26 14:15:00,38.45,38.46,38.44,38.45,7035.0,38.45,38.46,38.44,38.45,7035.0
2017-09-26 14:20:00,38.45,38.48,38.45,38.46,9723.0,38.45,38.48,38.45,38.46,9723.0
2017-09-26 14:25:00,38.46,38.47,38.43,38.44,9337.0,38.46,38.47,38.43,38.44,9337.0
2017-09-26 14:30:00,38.44,38.45,38.41,38.41,4531.0,38.44,38.45,38.41,38.41,4531.0
2017-09-26 14:35:00,38.41,38.43,38.39,38.4,12025.0,38.41,38.43,38.39,38.4,12025.0
2017-09-26 14:40:00,38.4,38.41,38.39,38.41,4590.0,38.4,38.41,38.39,38.41,4590.0
2017-09-26 14:45:00,38.41,38.45,38.4,38.43,6058.0,38.41,38.45,38.4,38.43,6058.0
2017-09-26 14:50:00,38.44,38.44,38.42,38.42,6382.0,38.44,38.44,38.42,38.42,6382.0
2017-09-26 14:55:00,38.42,38.43,38.41,38.42,12228.0,38.42,38.43,38.41,38.42,12228.0
2017-09-26 15:00:00,38.42,38.43,38.4,38.4,9652.0,38.42,38.43,38.4,38.4,9652.0
2017-09-26 15:05:00,38.41,38.43,38.4,38.4,9899.0,38.41,38.43,38.4,38.4,9899.0
2017-09-26 15:10:00,38.4,38.5,38.4,38.43,65467.0,38.4,38.5,38.4,38.43,65467.0
2017-09-26 15:15:00,38.44,38.45,38.42,38.43,15829.0,38.44,38.45,38.42,38.43,15829.0
2017-09-26 15:20:00,38.43,38.43,38.42,38.42,12300.0,38.43,38.43,38.42,38.42,12300.0
2017-09-26 15:25:00,38.43,38.44,38.41,38.41,13147.0,38.43,38.44,38.41,38.41,13147.0
2017-09-26 15:30:00,38.43,38.43,38.4,38.42,16895.0,38.43,38.43,38.4,38.42,16895.0
2017-09-26 15:35:00,38.42,38.43,38.41,38.41,12611.0,38.42,38.43,38.41,38.41,12611.0
2017-09-26 15:40:00,38.42,38.43,38.38,38.4,44226.0,38.42,38.43,38.38,38.4,44226.0
2017-09-26 15:45:00,38.4,38.41,38.38,38.38,18025.0,38.4,38.41,38.38,38.38,18025.0
2017-09-26 15:50:00,38.36,38.39,38.33,38.34,61129.0,38.36,38.39,38.33,38.34,61129.0
2017-09-26 15:55:00,38.35,38.35,38.32,38.34,149176.0,38.35,38.35,38.32,38.34,149176.0
2017-09-27 09:30:00,38.5,38.68,38.5,38.65,24588.0,38.5,38.68,38.5,38.65,24588.0
2017-09-27 09:35:00,38.65,38.68,38.64,38.65,8204.0,38.65,38.68,38.64,38.65,8204.0
2017-09-27 09:40:00,38.66,38.73,38.66,38.69,6547.0,38.66,38.73,38.66,38.69,6547.0
2017-09-27 09:45:00,38.69,38.74,38.67,38.67,10423.0,38.69,38.74,38.67,38.67,10423.0
2017-09-27 09:50:00,38.67,38.68,38.63,38.65,10700.0,38.67,38.68,38.63,38.65,10700.0
2017-09-27 09:55:00,38.66,38.66,38.62,38.62,6300.0,38.66,38.66,38.62,38.62,6300.0
2017-09-27 10:00:00,38.62,38.64,38.61,38.64,6480.0,38.62,38.64,38.61,38.64,6480.0
2017-09-27 10:05:00,38.64,38.64,38.62,38.63,5954.0,38.64,38.64,38.62,38.63,5954.0
2017-09-27 10:10:00,38.63,38.65,38.62,38.63,18406.0,38.63,38.65,38.62,38.63,18406.0
2017-09-27 10:15:00,38.64,38.66,38.63,38.66,20237.0,38.64,38.66,38.63,38.66,20237.0
2017-09-27 10:20:00,38.65,38.7,38.63,38.69,15228.0,38.65,38.7,38.63,38.69,15228.0
2017-09-27 10:25:00,38.7,38.7,38.68,38.69,23250.0,38.7,38.7,38.68,38.69,23250.0
2017-09-27 10:30:00,38.69,38.71,38.68,38.68,7295.0,38.69,38.71,38.68,38.68,7295.0
2017-09-27 10:35:00,38.68,38.68,38.56,38.59,39014.0,38.68,38.68,38.56,38.59,39014.0
2017-09-27 10:40:00,38.59,38.64,38.56,38.64,18787.0,38.59,38.64,38.56,38.64,18787.0
2017-09-27 10:45:00,38.64,38.65,38.6,38.62,10898.0,38.64,38.65,38.6,38.62,10898.0
2017-09-27 10:50:00,38.62,38.64,38.6,38.6,13796.0,38.62,38.64,38.6,38.6,13796.0
2017-09-27 10:55:00,38.61,38.61,38.53,38.58,17750.0,38.61,38.61,38.53,38.58,17750.0
2017-09-27 11:00:00,38.59,38.59,38.57,38.59,8300.0,38.59,38.59,38.57,38.59,8300.0
2017-09-27 11:05:00,38.59,38.65,38.57,38.65,25674.0,38.59,38.65,38.57,38.65,25674.0
2017-09-27 11:10:00,38.64,38.65,38.63,38.64,33163.0,38.64,38.65,38.63,38.64,33163.0
2017-09-27 11:15:00,38.63,38.65,38.62,38.65,27418.0,38.63,38.65,38.62,38.65,27418.0
2017-09-27 11:20:00,38.64,38.71,38.64,38.71,18420.0,38.64,38.71,38.64,38.71,18420.0
2017-09-27 11:25:00,38.72,38.81,38.72,38.78,25088.0,38.72,38.81,38.72,38.78,25088.0
2017-09-27 11:30:00,38.78,38.78,38.75,38.76,9707.0,38.78,38.78,38.75,38.76,9707.0
2017-09-27 11:35:00,38.75,38.75,38.73,38.74,7868.0,38.75,38.75,38.73,38.74,7868.0
2017-09-27 11:40:00,38.75,38.75,38.71,38.72,11900.0,38.75,38.75,38.71,38.72,11900.0
2017-09-27 11:45:00,38.71,38.72,38.68,38.69,8818.0,38.71,38.72,38.68,38.69,8818.0
2017-09-27 11:50:00,38.68,38.72,38.68,38.72,6747.0,38.68,38.72,38.68,38.72,6747.0
2017-09-27 11:55:00,38.72,38.75,38.69,38.74,17016.0,38.72,38.75,38.69,38.74,17016.0
2017-09-27 12:00:00,38.73,38.76,38.72,38.73,10225.0,38.73,38.76,38.72,38.73,10225.0
2017-09-27 12:05:00,38.72,38.75,38.71,38.75,4800.0,38.72,38.75,38.71,38.75,4800.0
2017-09-27 12:10:00,38.75,38.75,38.72,38.73,10521.0,38.75,38.75,38.72,38.73,10521.0
2017-09-27 12:15:00,38.74,38.75,38.7,38.72,14772.0,38.74,38.75,38.7,38.72,14772.0
2017-09-27 12:20:00,38.73,38.75,38.72,38.73,12468.0,38.73,38.75,38.72,38.73,12468.0
2017-09-27 12:25:00,38.73,38.75,38.71,38.72,12268.0,38.73,38.75,38.71,38.72,12268.0
2017-09-27 12:30:00,38.72,38.74,38.71,38.72,16724.0,38.72,38.74,38.71,38.72,16724.0
2017-09-27 12:35:00,38.72,38.73,38.71,38.72,5401.0,38.72,38.73,38.71,38.72,5401.0
2017-09-27 12:40:00,38.73,38.74,38.71,38.72,12369.0,38.73,38.74,38.71,38.72,12369.0
2017-09-27 12:45:00,38.73,38.73,38.71,38.72,7802.0,38.73,38.73,38.71,38.72,7802.0
2017-09-27 12:50:00,38.71,38.73,38.7,38.73,13056.0,38.71,38.73,38.7,38.73,13056.0
2017-09-27 12:55:00,38.73,38.74,38.68,38.7,41626.0,38.73,38.74,38.68,38.7,41626.0
2017-09-27 13:00:00,38.7,38.7,38.69,38.69,9407.0,38.7,38.7,38.69,38.69,9407.0
2017-09-27 13:05:00,38.7,38.72,38.69,38.72,66442.0,38.7,38.72,38.69,38.72,66442.0
2017-09-27 13:10:00,38.73,38.75,38.72,38.73,11762.0,38.73,38.75,38.72,38.73,11762.0
2017-09-27 13:15:00,38.73,38.76,38.72,38.76,16219.0,38.73,38.76,38.72,38.76,16219.0
2017-09-27 13:20:00,38.76,38.79,38.76,38.79,15429.0,38.76,38.79,38.76,38.79,15429.0
2017-09-27 13:25:00,38.79,38.79,38.76,38.77,10720.0,38.79,38.79,38.76,38.77,10720.0
2017-09-27 13:30:00,38.76,38.77,38.74,38.77,13600.0,38.76,38.77,38.74,38.77,13600.0
2017-09-27 13:35:00,38.77,38.78,38.74,38.76,15034.0,38.77,38.78,38.74,38.76,15034.0
2017-09-27 13:40:00,38.76,38.77,38.75,38.77,7060.0,38.76,38.77,38.75,38.77,7060.0
2017-09-27 13:45:00,38.77,38.79,38.75,38.78,42665.0,38.77,38.79,38.75,38.78,42665.0
2017-09-27 13:50:00,38.78,38.79,38.77,38.78,36561.0,38.78,38.79,38.77,38.78,36561.0
2017-09-27 13:55:00,38.77,38.78,38.77,38.77,21786.0,38.77,38.78,38.77,38.77,21786.0
2017-09-27 14:00:00,38.77,38.86,38.77,38.86,21602.0,38.77,38.86,38.77,38.86,21602.0
2017-09-27 14:05:00,38.86,38.86,38.82,38.85,31624.0,38.86,38.86,38.82,38.85,31624.0
2017-09-27 14:10:00,38.84,38.86,38.84,38.85,16517.0,38.84,38.86,38.84,38.85,16517.0
2017-09-27 14:15:00,38.86,38.89,38.85,38.86,28898.0,38.86,38.89,38.85,38.86,28898.0
2017-09-27 14:20:00,38.86,38.88,38.85,38.88,14019.0,38.86,38.88,38.85,38.88,14019.0
2017-09-27 14:25:00,38.87,38.89,38.87,38.88,13095.0,38.87,38.89,38.87,38.88,13095.0
2017-09-27 14:30:00,38.89,38.89,38.87,38.87,10031.0,38.89,38.89,38.87,38.87,10031.0
2017-09-27 14:35:00,38.88,38.89,38.87,38.89,25231.0,38.88,38.89,38.87,38.89,25231.0
2017-09-27 14:40:00,38.88,38.91,38.87,38.88,25535.0,38.88,38.91,38.87,38.88,25535.0
2017-09-27 14:45:00,38.87,38.88,38.85,38.86,15931.0,38.87,38.88,38.85,38.86,15931.0
2017-09-27 14:50:00,38.86,38.89,38.86,38.88,16628.0,38.86,38.89,38.86,38.88,16628.0
2017-09-27 14:55:00,38.88,38.88,38.85,38.87,18826.0,38.88,38.88,38.85,38.87,18826.0
2017-09-27 15:00:00,38.87,38.88,38.86,38.88,11845.0,38.87,38.88,38.86,38.88,11845.0
2017-09-27 15:05:00,38.88,38.95,38.88,38.95,22085.0,38.88,38.95,38.88,38.95,22085.0
2017-09-27 15:10:00,38.95,38.96,38.93,38.94,14292.0,38.95,38.96,38.93,38.94,14292.0
2017-09-27 15:15:00,38.95,38.97,38.93,38.97,16972.0,38.95,38.97,38.93,38.97,16972.0
2017-09-27 15:20:00,38.97,38.97,38.95,38.96,31277.0,38.97,38.97,38.95,38.96,31277.0
2017-09-27 15:25:00,38.96,38.97,38.95,38.96,19125.0,38.96,38.97,38.95,38.96,19125.0
2017-09-27 15:30:00,38.96,38.97,38.94,38.96,30303.0,38.96,38.97,38.94,38.96,30303.0
2017-09-27 15:35:00,38.95,38.96,38.94,38.94,21458.0,38.95,38.96,38.94,38.94,21458.0
2017-09-27 15:40:00,38.94,38.95,38.91,38.92,58308.0,38.94,38.95,38.91,38.92,58308.0
2017-09-27 15:45:00,38.92,38.92,38.89,38.89,35491.0,38.92,38.92,38.89,38.89,35491.0
2017-09-27 15:50:00,38.89,38.96,38.89,38.91,143162.0,38.89,38.96,38.89,38.91,143162.0
2017-09-27 15:55:00,38.91,38.96,38.89,38.92,648997.0,38.91,38.96,38.89,38.92,648997.0
2017-09-28 09:30:00,38.93,39.04,38.9,38.92,43385.0,38.93,39.04,38.9,38.92,43385.0
2017-09-28 09:35:00,38.94,38.96,38.83,38.88,8448.0,38.94,38.96,38.83,38.88,8448.0
2017-09-28 09:40:00,38.87,38.89,38.81,38.81,2605.0,38.87,38.89,38.81,38.81,2605.0
2017-09-28 09:45:00,38.8,38.84,38.78,38.83,3619.0,38.8,38.84,38.78,38.83,3619.0
2017-09-28 09:50:00,38.82,38.86,38.82,38.83,5600.0,38.82,38.86,38.82,38.83,5600.0
2017-09-28 09:55:00,38.81,38.85,38.79,38.85,8050.0,38.81,38.85,38.79,38.85,8050.0
2017-09-28 10:00:00,38.86,38.89,38.82,38.82,4030.0,38.86,38.89,38.82,38.82,4030.0
2017-09-28 10:05:00,38.81,38.84,38.76,38.82,111170.0,38.81,38.84,38.76,38.82,111170.0
2017-09-28 10:10:00,38.81,38.96,38.8,38.96,17489.0,38.81,38.96,38.8,38.96,17489.0
2017-09-28 10:15:00,38.95,38.97,38.88,38.91,22142.0,38.95,38.97,38.88,38.91,22142.0
2017-09-28 10:20:00,38.91,38.96,38.9,38.93,6707.0,38.91,38.96,38.9,38.93,6707.0
2017-09-28 10:25:00,38.93,39.01,38.93,39.01,6121.0,38.93,39.01,38.93,39.01,6121.0
2017-09-28 10:30:00,39.03,39.1,39.03,39.06,16037.0,39.03,39.1,39.03,39.06,16037.0
2017-09-28 10:35:00,39.06,39.09,39.05,39.08,6046.0,39.06,39.09,39.05,39.08,6046.0
2017-09-28 10:40:00,39.08,39.11,39.07,39.09,8723.0,39.08,39.11,39.07,39.09,8723.0
2017-09-28 10:45:00,39.09,39.14,39.06,39.07,18933.0,39.09,39.14,39.06,39.07,18933.0
2017-09-28 10:50:00,39.07,39.09,39.0,39.03,12963.0,39.07,39.09,39.0,39.03,12963.0
2017-09-28 10:55:00,39.03,39.03,38.94,38.95,14659.0,39.03,39.03,38.94,38.95,14659.0
2017-09-28 11:00:00,38.95,38.99,38.94,38.96,7173.0,38.95,38.99,38.94,38.96,7173.0
2017-09-28 11:05:00,38.96,38.96,38.93,38.96,5681.0,38.96,38.96,38.93,38.96,5681.0
2017-09-28 11:10:00,38.96,38.99,38.93,38.95,7200.0,38.96,38.99,38.93,38.95,7200.0
2017-09-28 11:15:00,38.96,38.96,38.92,38.96,6592.0,38.96,38.96,38.92,38.96,6592.0
2017-09-28 11:20:00,38.98,39.03,38.98,39.01,13300.0,38.98,39.03,38.98,39.01,13300.0
2017-09-28 11:25:00,39.01,39.05,39.01,39.05,6400.0,39.01,39.05,39.01,39.05,6400.0
2017-09-28 11:30:00,39.05,39.05,38.97,39.02,13999.0,39.05,39.05,38.97,39.02,13999.0
2017-09-28 11:35:00,39.01,39.03,39.0,39.03,13069.0,39.01,39.03,39.0,39.03,13069.0
2017-09-28 11:40:00,39.03,39.06,39.01,39.03,13123.0,39.03,39.06,39.01,39.03,13123.0
2017-09-28 11:45:00,39.03,39.05,38.97,38.98,9366.0,39.03,39.05,38.97,38.98,9366.0
2017-09-28 11:50:00,38.99,39.01,38.99,39.0,6250.0,38.99,39.01,38.99,39.0,6250.0
2017-09-28 11:55:00,39.0,39.03,38.99,38.99,8404.0,39.0,39.03,38.99,38.99,8404.0
2017-09-28 12:00:00,39.0,39.02,38.99,39.01,6213.0,39.0,39.02,38.99,39.01,6213.0
2017-09-28 12:05:00,39.01,39.02,38.98,38.98,4900.0,39.01,39.02,38.98,38.98,4900.0
2017-09-28 12:10:00,38.98,38.99,38.97,38.99,6619.0,38.98,38.99,38.97,38.99,6619.0
2017-09-28 12:15:00,38.98,39.03,38.98,39.01,8828.0,38.98,39.03,38.98,39.01,8828.0
2017-09-28 12:20:00,39.02,39.02,38.99,39.0,4402.0,39.02,39.02,38.99,39.0,4402.0
2017-09-28 12:25:00,39.0,39.01,38.97,38.98,5380.0,39.0,39.01,38.97,38.98,5380.0
2017-09-28 12:30:00,38.97,38.99,38.97,38.98,4758.0,38.97,38.99,38.97,38.98,4758.0
2017-09-28 12:35:00,38.98,38.99,38.96,38.97,7290.0,38.98,38.99,38.96,38.97,7290.0
2017-09-28 12:40:00,38.98,38.98,38.94,38.95,8715.0,38.98,38.98,38.94,38.95,8715.0
2017-09-28 12:45:00,38.95,38.96,38.94,38.95,3900.0,38.95,38.96,38.94,38.95,3900.0
2017-09-28 12:50:00,38.95,38.99,38.94,38.98,7400.0,38.95,38.99,38.94,38.98,7400.0
2017-09-28 12:55:00,38.98,39.0,38.98,38.99,4359.0,38.98,39.0,38.98,38.99,4359.0
2017-09-28 13:00:00,38.98,38.99,38.96,38.99,9715.0,38.98,38.99,38.96,38.99,9715.0
2017-09-28 13:05:00,38.98,39.0,38.97,39.0,7180.0,38.98,39.0,38.97,39.0,7180.0
2017-09-28 13:10:00,38.99,39.01,38.98,39.01,5515.0,38.99,39.01,38.98,39.01,5515.0
2017-09-28 13:15:00,39.0,39.01,38.99,39.0,4500.0,39.0,39.01,38.99,39.0,4500.0
2017-09-28 13:20:00,39.0,39.03,38.99,39.03,6505.0,39.0,39.03,38.99,39.03,6505.0
2017-09-28 13:25:00,39.02,39.03,39.0,39.01,8300.0,39.02,39.03,39.0,39.01,8300.0
2017-09-28 13:30:00,39.01,39.02,39.01,39.02,2800.0,39.01,39.02,39.01,39.02,2800.0
2017-09-28 13:35:00,39.03,39.03,39.02,39.02,3500.0,39.03,39.03,39.02,39.02,3500.0
2017-09-28 13:40:00,39.02,39.04,39.02,39.03,5676.0,39.02,39.04,39.02,39.03,5676.0
2017-09-28 13:45:00,39.04,39.05,39.02,39.04,4700.0,39.04,39.05,39.02,39.04,4700.0
2017-09-28 13:50:00,39.04,39.04,39.02,39.04,3000.0,39.04,39.04,39.02,39.04,3000.0
2017-09-28 13:55:00,39.03,39.06,39.03,39.06,4582.0,39.03,39.06,39.03,39.06,4582.0
2017-09-28 14:00:00,39.05,39.07,39.05,39.05,8800.0,39.05,39.07,39.05,39.05,8800.0
2017-09-28 14:05:00,39.06,39.07,39.03,39.04,7142.0,39.06,39.07,39.03,39.04,7142.0
2017-09-28 14:10:00,39.03,39.04,39.02,39.04,7789.0,39.03,39.04,39.02,39.04,7789.0
2017-09-28 14:15:00,39.04,39.05,39.03,39.03,5628.0,39.04,39.05,39.03,39.03,5628.0
2017-09-28 14:20:00,39.02,39.03,38.98,38.99,11473.0,39.02,39.03,38.98,38.99,11473.0
2017-09-28 14:25:00,39.0,39.0,38.96,38.98,7700.0,39.0,39.0,38.96,38.98,7700.0
2017-09-28 14:30:00,38.97,38.98,38.96,38.97,5172.0,38.97,38.98,38.96,38.97,5172.0
2017-09-28 14:35:00,38.97,38.98,38.95,38.97,9501.0,38.97,38.98,38.95,38.97,9501.0
2017-09-28 14:40:00,38.96,39.0,38.96,38.98,7887.0,38.96,39.0,38.96,38.98,7887.0
2017-09-28 14:45:00,38.99,38.99,38.96,38.96,8790.0,38.99,38.99,38.96,38.96,8790.0
2017-09-28 14:50:00,38.96,38.97,38.93,38.94,8800.0,38.96,38.97,38.93,38.94,8800.0
2017-09-28 14:55:00,38.95,38.97,38.92,38.92,10700.0,38.95,38.97,38.92,38.92,10700.0
2017-09-28 15:00:00,38.93,38.97,38.91,38.96,8507.0,38.93,38.97,38.91,38.96,8507.0
2017-09-28 15:05:00,38.96,38.96,38.93,38.94,7309.0,38.96,38.96,38.93,38.94,7309.0
2017-09-28 15:10:00,38.94,38.96,38.93,38.94,9947.0,38.94,38.96,38.93,38.94,9947.0
2017-09-28 15:15:00,38.95,38.96,38.92,38.93,11849.0,38.95,38.96,38.92,38.93,11849.0
2017-09-28 15:20:00,38.92,38.93,38.9,38.91,11000.0,38.92,38.93,38.9,38.91,11000.0
2017-09-28 15:25:00,38.92,38.92,38.89,38.91,11648.0,38.92,38.92,38.89,38.91,11648.0
2017-09-28 15:30:00,38.91,38.92,38.9,38.91,10200.0,38.91,38.92,38.9,38.91,10200.0
2017-09-28 15:35:00,38.91,38.93,38.9,38.93,25046.0,38.91,38.93,38.9,38.93,25046.0
2017-09-28 15:40:00,38.93,38.97,38.93,38.95,34019.0,38.93,38.97,38.93,38.95,34019.0
2017-09-28 15:45:00,38.95,38.96,38.95,38.96,19053.0,38.95,38.96,38.95,38.96,19053.0
2017-09-28 15:50:00,38.96,38.99,38.88,38.98,112857.0,38.96,38.99,38.88,38.98,112857.0
2017-09-28 15:55:00,38.98,39.01,38.97,39.0,133389.0,38.98,39.01,38.97,39.0,133389.0
2017-09-29 09:30:00,39.08,39.18,39.01,39.17,20215.0,39.08,39.18,39.01,39.17,20215.0
2017-09-29 09:35:00,39.16,39.25,39.16,39.19,8703.0,39.16,39.25,39.16,39.19,8703.0
2017-09-29 09:40:00,39.2,39.24,39.16,39.19,8880.0,39.2,39.24,39.16,39.19,8880.0
2017-09-29 09:45:00,39.2,39.24,39.17,39.21,7241.0,39.2,39.24,39.17,39.21,7241.0
2017-09-29 09:50:00,39.22,39.22,39.12,39.13,16917.0,39.22,39.22,39.12,39.13,16917.0
2017-09-29 09:55:00,39.14,39.15,39.06,39.06,13312.0,39.14,39.15,39.06,39.06,13312.0
2017-09-29 10:00:00,39.07,39.1,39.04,39.09,6864.0,39.07,39.1,39.04,39.09,6864.0
2017-09-29 10:05:00,39.08,39.13,39.08,39.13,8100.0,39.08,39.13,39.08,39.13,8100.0
2017-09-29 10:10:00,39.12,39.12,39.06,39.07,148223.0,39.12,39.12,39.06,39.07,148223.0
2017-09-29 10:15:00,39.08,39.12,39.07,39.12,36681.0,39.08,39.12,39.07,39.12,36681.0
2017-09-29 10:20:00,39.11,39.13,39.06,39.06,66813.0,39.11,39.13,39.06,39.06,66813.0
2017-09-29 10:25:00,39.05,39.07,39.05,39.05,8977.0,39.05,39.07,39.05,39.05,8977.0
2017-09-29 10:30:00,39.06,39.07,38.99,38.99,16883.0,39.06,39.07,38.99,38.99,16883.0
2017-09-29 10:35:00,38.98,39.11,38.98,39.11,27028.0,38.98,39.11,38.98,39.11,27028.0
2017-09-29 10:40:00,39.13,39.16,39.09,39.16,15273.0,39.13,39.16,39.09,39.16,15273.0
2017-09-29 10:45:00,39.17,39.18,39.14,39.14,14242.0,39.17,39.18,39.14,39.14,14242.0
2017-09-29 10:50:00,39.13,39.14,39.1,39.1,5990.0,39.13,39.14,39.1,39.1,5990.0
2017-09-29 10:55:00,39.11,39.12,39.1,39.1,10240.0,39.11,39.12,39.1,39.1,10240.0
2017-09-29 11:00:00,39.11,39.11,39.04,39.07,24623.0,39.11,39.11,39.04,39.07,24623.0
2017-09-29 11:05:00,39.08,39.13,39.08,39.11,121167.0,39.08,39.13,39.08,39.11,121167.0
2017-09-29 11:10:00,39.11,39.15,39.11,39.14,29932.0,39.11,39.15,39.11,39.14,29932.0
2017-09-29 11:15:00,39.14,39.18,39.13,39.15,31882.0,39.14,39.18,39.13,39.15,31882.0
2017-09-29 11:20:00,39.16,39.18,39.14,39.16,23594.0,39.16,39.18,39.14,39.16,23594.0
2017-09-29 11:25:00,39.17,39.2,39.15,39.18,10216.0,39.17,39.2,39.15,39.18,10216.0
2017-09-29 11:30:00,39.18,39.21,39.17,39.2,11127.0,39.18,39.21,39.17,39.2,11127.0
2017-09-29 11:35:00,39.2,39.22,39.19,39.21,16003.0,39.2,39.22,39.19,39.21,16003.0
2017-09-29 11:40:00,39.21,39.22,39.19,39.21,14172.0,39.21,39.22,39.19,39.21,14172.0
2017-09-29 11:45:00,39.2,39.24,39.2,39.24,7432.0,39.2,39.24,39.2,39.24,7432.0
2017-09-29 11:50:00,39.24,39.25,39.23,39.25,10501.0,39.24,39.25,39.23,39.25,10501.0
2017-09-29 11:55:00,39.24,39.25,39.23,39.24,8202.0,39.24,39.25,39.23,39.24,8202.0
2017-09-29 12:00:00,39.24,39.25,39.21,39.22,9500.0,39.24,39.25,39.21,39.22,9500.0
2017-09-29 12:05:00,39.22,39.23,39.21,39.21,6600.0,39.22,39.23,39.21,39.21,6600.0
2017-09-29 12:10:00,39.21,39.22,39.2,39.2,10104.0,39.21,39.22,39.2,39.2,10104.0
2017-09-29 12:15:00,39.21,39.22,39.2,39.22,7205.0,39.21,39.22,39.2,39.22,7205.0
2017-09-29 12:20:00,39.22,39.22,39.18,39.19,20563.0,39.22,39.22,39.18,39.19,20563.0
2017-09-29 12:25:00,39.19,39.21,39.18,39.2,42542.0,39.19,39.21,39.18,39.2,42542.0
2017-09-29 12:30:00,39.2,39.22,39.18,39.19,27563.0,39.2,39.22,39.18,39.19,27563.0
2017-09-29 12:35:00,39.18,39.21,39.18,39.2,33445.0,39.18,39.21,39.18,39.2,33445.0
2017-09-29 12:40:00,39.2,39.23,39.2,39.23,38401.0,39.2,39.23,39.2,39.23,38401.0
2017-09-29 12:45:00,39.2,39.23,39.18,39.18,18782.0,39.2,39.23,39.18,39.18,18782.0
2017-09-29 12:50:00,39.19,39.2,39.18,39.18,5658.0,39.19,39.2,39.18,39.18,5658.0
2017-09-29 12:55:00,39.18,39.19,39.18,39.19,3955.0,39.18,39.19,39.18,39.19,3955.0
2017-09-29 13:00:00,39.18,39.19,39.15,39.16,17185.0,39.18,39.19,39.15,39.16,17185.0
2017-09-29 13:05:00,39.16,39.19,39.15,39.19,14792.0,39.16,39.19,39.15,39.19,14792.0
2017-09-29 13:10:00,39.18,39.2,39.17,39.19,20157.0,39.18,39.2,39.17,39.19,20157.0
2017-09-29 13:15:00,39.19,39.2,39.17,39.18,14800.0,39.19,39.2,39.17,39.18,14800.0
2017-09-29 13:20:00,39.18,39.19,39.15,39.16,30357.0,39.18,39.19,39.15,39.16,30357.0
2017-09-29 13:25:00,39.15,39.16,39.13,39.14,20418.0,39.15,39.16,39.13,39.14,20418.0
2017-09-29 13:30:00,39.14,39.15,39.13,39.14,19236.0,39.14,39.15,39.13,39.14,19236.0
2017-09-29 13:35:00,39.14,39.16,39.13,39.16,15161.0,39.14,39.16,39.13,39.16,15161.0
2017-09-29 13:40:00,39.16,39.16,39.13,39.14,14295.0,39.16,39.16,39.13,39.14,14295.0
2017-09-29 13:45:00,39.13,39.17,39.13,39.16,15025.0,39.13,39.17,39.13,39.16,15025.0
2017-09-29 13:50:00,39.16,39.17,39.16,39.16,4772.0,39.16,39.17,39.16,39.16,4772.0
2017-09-29 13:55:00,39.16,39.17,39.14,39.14,18310.0,39.16,39.17,39.14,39.14,18310.0
2017-09-29 14:00:00,39.15,39.15,39.13,39.13,18832.0,39.15,39.15,39.13,39.13,18832.0
2017-09-29 14:05:00,39.14,39.14,39.13,39.14,10214.0,39.14,39.14,39.13,39.14,10214.0
2017-09-29 14:10:00,39.13,39.15,39.1,39.15,31280.0,39.13,39.15,39.1,39.15,31280.0
2017-09-29 14:15:00,39.15,39.17,39.14,39.14,23419.0,39.15,39.17,39.14,39.14,23419.0
2017-09-29 14:20:00,39.15,39.16,39.14,39.15,18239.0,39.15,39.16,39.14,39.15,18239.0
2017-09-29 14:25:00,39.15,39.18,39.14,39.18,28927.0,39.15,39.18,39.14,39.18,28927.0
2017-09-29 14:30:00,39.17,39.18,39.16,39.18,11622.0,39.17,39.18,39.16,39.18,11622.0
2017-09-29 14:35:00,39.18,39.21,39.17,39.2,19246.0,39.18,39.21,39.17,39.2,19246.0
2017-09-29 14:40:00,39.19,39.21,39.18,39.18,26803.0,39.19,39.21,39.18,39.18,26803.0
2017-09-29 14:45:00,39.19,39.22,39.19,39.21,12877.0,39.19,39.22,39.19,39.21,12877.0
2017-09-29 14:50:00,39.21,39.24,39.2,39.23,10548.0,39.21,39.24,39.2,39.23,10548.0
2017-09-29 14:55:00,39.24,39.28,39.24,39.26,15065.0,39.24,39.28,39.24,39.26,15065.0
2017-09-29 15:00:00,39.25,39.27,39.25,39.27,11305.0,39.25,39.27,39.25,39.27,11305.0
2017-09-29 15:05:00,39.27,39.27,39.24,39.24,10402.0,39.27,39.27,39.24,39.24,10402.0
2017-09-29 15:10:00,39.24,39.25,39.24,39.25,6532.0,39.24,39.25,39.24,39.25,6532.0
2017-09-29 15:15:00,39.25,39.25,39.21,39.23,20874.0,39.25,39.25,39.21,39.23,20874.0
2017-09-29 15:20:00,39.23,39.26,39.22,39.25,41380.0,39.23,39.26,39.22,39.25,41380.0
2017-09-29 15:25:00,39.25,39.26,39.24,39.25,82708.0,39.25,39.26,39.24,39.25,82708.0
2017-09-29 15:30:00,39.25,39.29,39.25,39.29,33729.0,39.25,39.29,39.25,39.29,33729.0
2017-09-29 15:35:00,39.29,39.33,39.28,39.3,107716.0,39.29,39.33,39.28,39.3,107716.0
2017-09-29 15:40:00,39.3,39.34,39.29,39.34,52460.0,39.3,39.34,39.29,39.34,52460.0
2017-09-29 15:45:00,39.34,39.37,39.33,39.35,80963.0,39.34,39.37,39.33,39.35,80963.0
2017-09-29 15:50:00,39.35,39.45,39.34,39.44,422064.0,39.35,39.45,39.34,39.44,422064.0
2017-09-29 15:55:00,39.44,39.47,39.43,39.46,381214.0,39.44,39.47,39.43,39.46,381214.0
2017-10-02 09:30:00,39.79,39.89,39.7,39.77,57280.0,39.79,39.89,39.7,39.77,57280.0
2017-10-02 09:35:00,39.78,39.83,39.76,39.77,14753.0,39.78,39.83,39.76,39.77,14753.0
2017-10-02 09:40:00,39.77,39.8,39.73,39.76,17686.0,39.77,39.8,39.73,39.76,17686.0
2017-10-02 09:45:00,39.77,39.8,39.76,39.78,57565.0,39.77,39.8,39.76,39.78,57565.0
2017-10-02 09:50:00,39.77,39.83,39.68,39.78,18763.0,39.77,39.83,39.68,39.78,18763.0
2017-10-02 09:55:00,39.78,39.84,39.73,39.84,59209.0,39.78,39.84,39.73,39.84,59209.0
2017-10-02 10:00:00,39.85,39.85,39.77,39.83,19352.0,39.85,39.85,39.77,39.83,19352.0
2017-10-02 10:05:00,39.83,39.88,39.81,39.85,23163.0,39.83,39.88,39.81,39.85,23163.0
2017-10-02 10:10:00,39.85,39.92,39.85,39.91,21526.0,39.85,39.92,39.85,39.91,21526.0
2017-10-02 10:15:00,39.92,39.96,39.89,39.91,19393.0,39.92,39.96,39.89,39.91,19393.0
2017-10-02 10:20:00,39.9,39.97,39.9,39.97,40173.0,39.9,39.97,39.9,39.97,40173.0
2017-10-02 10:25:00,39.96,39.97,39.94,39.94,14746.0,39.96,39.97,39.94,39.94,14746.0
2017-10-02 10:30:00,39.94,40.06,39.94,40.05,36602.0,39.94,40.06,39.94,40.05,36602.0
2017-10-02 10:35:00,40.05,40.06,39.97,39.98,32900.0,40.05,40.06,39.97,39.98,32900.0
2017-10-02 10:40:00,39.98,40.01,39.94,39.98,29231.0,39.98,40.01,39.94,39.98,29231.0
2017-10-02 10:45:00,39.98,40.03,39.98,39.98,20847.0,39.98,40.03,39.98,39.98,20847.0
2017-10-02 10:50:00,39.98,40.0,39.88,39.89,25489.0,39.98,40.0,39.88,39.89,25489.0
2017-10-02 10:55:00,39.9,39.9,39.83,39.84,21796.0,39.9,39.9,39.83,39.84,21796.0
2017-10-02 11:00:00,39.84,39.84,39.79,39.83,13781.0,39.84,39.84,39.79,39.83,13781.0
2017-10-02 11:05:00,39.82,39.83,39.77,39.8,18543.0,39.82,39.83,39.77,39.8,18543.0
2017-10-02 11:10:00,39.8,39.83,39.79,39.81,14799.0,39.8,39.83,39.79,39.81,14799.0
2017-10-02 11:15:00,39.82,39.87,39.81,39.83,24092.0,39.82,39.87,39.81,39.83,24092.0
2017-10-02 11:20:00,39.83,39.89,39.81,39.87,53256.0,39.83,39.89,39.81,39.87,53256.0
2017-10-02 11:25:00,39.87,39.9,39.85,39.9,23760.0,39.87,39.9,39.85,39.9,23760.0
2017-10-02 11:30:00,39.89,39.9,39.85,39.9,27165.0,39.89,39.9,39.85,39.9,27165.0
2017-10-02 11:35:00,39.89,39.94,39.89,39.93,23326.0,39.89,39.94,39.89,39.93,23326.0
2017-10-02 11:40:00,39.94,39.94,39.83,39.84,76111.0,39.94,39.94,39.83,39.84,76111.0
2017-10-02 11:45:00,39.84,39.84,39.71,39.73,39988.0,39.84,39.84,39.71,39.73,39988.0
2017-10-02 11:50:00,39.72,39.81,39.72,39.8,13316.0,39.72,39.81,39.72,39.8,13316.0
2017-10-02 11:55:00,39.8,39.8,39.73,39.74,31003.0,39.8,39.8,39.73,39.74,31003.0
2017-10-02 12:00:00,39.72,39.72,39.62,39.64,20143.0,39.72,39.72,39.62,39.64,20143.0
2017-10-02 12:05:00,39.64,39.66,39.63,39.66,14616.0,39.64,39.66,39.63,39.66,14616.0
2017-10-02 12:10:00,39.67,39.72,39.64,39.71,53520.0,39.67,39.72,39.64,39.71,53520.0
2017-10-02 12:15:00,39.7,39.76,39.69,39.76,29151.0,39.7,39.76,39.69,39.76,29151.0
2017-10-02 12:20:00,39.75,39.77,39.74,39.76,9275.0,39.75,39.77,39.74,39.76,9275.0
2017-10-02 12:25:00,39.75,39.8,39.75,39.79,10924.0,39.75,39.8,39.75,39.79,10924.0
2017-10-02 12:30:00,39.79,39.79,39.77,39.77,10804.0,39.79,39.79,39.77,39.77,10804.0
2017-10-02 12:35:00,39.77,39.8,39.76,39.77,7800.0,39.77,39.8,39.76,39.77,7800.0
2017-10-02 12:40:00,39.77,39.82,39.77,39.81,17905.0,39.77,39.82,39.77,39.81,17905.0
2017-10-02 12:45:00,39.82,39.82,39.77,39.78,8250.0,39.82,39.82,39.77,39.78,8250.0
2017-10-02 12:50:00,39.78,39.81,39.78,39.79,7208.0,39.78,39.81,39.78,39.79,7208.0
2017-10-02 12:55:00,39.79,39.82,39.78,39.81,11150.0,39.79,39.82,39.78,39.81,11150.0
2017-10-02 13:00:00,39.8,39.82,39.78,39.8,16328.0,39.8,39.82,39.78,39.8,16328.0
2017-10-02 13:05:00,39.79,39.8,39.77,39.78,4085.0,39.79,39.8,39.77,39.78,4085.0
2017-10-02 13:10:00,39.78,39.78,39.76,39.78,8054.0,39.78,39.78,39.76,39.78,8054.0
2017-10-02 13:15:00,39.77,39.81,39.76,39.8,9587.0,39.77,39.81,39.76,39.8,9587.0
2017-10-02 13:20:00,39.79,39.79,39.75,39.76,11718.0,39.79,39.79,39.75,39.76,11718.0
2017-10-02 13:25:00,39.75,39.76,39.74,39.75,2650.0,39.75,39.76,39.74,39.75,2650.0
2017-10-02 13:30:00,39.75,39.77,39.74,39.76,14886.0,39.75,39.77,39.74,39.76,14886.0
2017-10-02 13:35:00,39.76,39.77,39.74,39.75,4600.0,39.76,39.77,39.74,39.75,4600.0
2017-10-02 13:40:00,39.75,39.76,39.73,39.73,9068.0,39.75,39.76,39.73,39.73,9068.0
2017-10-02 13:45:00,39.74,39.76,39.74,39.76,6478.0,39.74,39.76,39.74,39.76,6478.0
2017-10-02 13:50:00,39.76,39.76,39.69,39.7,9589.0,39.76,39.76,39.69,39.7,9589.0
2017-10-02 13:55:00,39.69,39.71,39.66,39.66,6354.0,39.69,39.71,39.66,39.66,6354.0
2017-10-02 14:00:00,39.67,39.69,39.65,39.66,6500.0,39.67,39.69,39.65,39.66,6500.0
2017-10-02 14:05:00,39.65,39.67,39.64,39.67,9124.0,39.65,39.67,39.64,39.67,9124.0
2017-10-02 14:10:00,39.67,39.68,39.65,39.65,8468.0,39.67,39.68,39.65,39.65,8468.0
2017-10-02 14:15:00,39.65,39.66,39.61,39.63,9701.0,39.65,39.66,39.61,39.63,9701.0
2017-10-02 14:20:00,39.63,39.63,39.6,39.61,9100.0,39.63,39.63,39.6,39.61,9100.0
2017-10-02 14:25:00,39.61,39.69,39.61,39.69,7749.0,39.61,39.69,39.61,39.69,7749.0
2017-10-02 14:30:00,39.69,39.72,39.68,39.72,13292.0,39.69,39.72,39.68,39.72,13292.0
2017-10-02 14:35:00,39.72,39.72,39.7,39.71,6500.0,39.72,39.72,39.7,39.71,6500.0
2017-10-02 14:40:00,39.71,39.72,39.7,39.72,11405.0,39.71,39.72,39.7,39.72,11405.0
2017-10-02 14:45:00,39.72,39.74,39.7,39.71,23751.0,39.72,39.74,39.7,39.71,23751.0
2017-10-02 14:50:00,39.71,39.73,39.71,39.73,5826.0,39.71,39.73,39.71,39.73,5826.0
2017-10-02 14:55:00,39.73,39.73,39.72,39.73,3864.0,39.73,39.73,39.72,39.73,3864.0
2017-10-02 15:00:00,39.73,39.78,39.72,39.77,19789.0,39.73,39.78,39.72,39.77,19789.0
2017-10-02 15:05:00,39.77,39.79,39.75,39.78,21540.0,39.77,39.79,39.75,39.78,21540.0
2017-10-02 15:10:00,39.77,39.78,39.76,39.78,16386.0,39.77,39.78,39.76,39.78,16386.0
2017-10-02 15:15:00,39.77,39.79,39.76,39.79,25348.0,39.77,39.79,39.76,39.79,25348.0
2017-10-02 15:20:00,39.79,39.81,39.77,39.81,22099.0,39.79,39.81,39.77,39.81,22099.0
2017-10-02 15:25:00,39.8,39.81,39.78,39.78,14310.0,39.8,39.81,39.78,39.78,14310.0
2017-10-02 15:30:00,39.78,39.8,39.78,39.79,27433.0,39.78,39.8,39.78,39.79,27433.0
2017-10-02 15:35:00,39.79,39.79,39.77,39.78,34645.0,39.79,39.79,39.77,39.78,34645.0
2017-10-02 15:40:00,39.77,39.78,39.71,39.72,27490.0,39.77,39.78,39.71,39.72,27490.0
2017-10-02 15:45:00,39.72,39.72,39.68,39.7,35375.0,39.72,39.72,39.68,39.7,35375.0
2017-10-02 15:50:00,39.71,39.79,39.68,39.68,70173.0,39.71,39.79,39.68,39.68,70173.0
2017-10-02 15:55:00,39.68,39.71,39.67,39.69,122309.0,39.68,39.71,39.67,39.69,122309.0
2017-10-03 09:30:00,39.81,39.87,39.7,39.79,24122.0,39.81,39.87,39.7,39.79,24122.0
2017-10-03 09:35:00,39.83,39.83,39.74,39.78,10679.0,39.83,39.83,39.74,39.78,10679.0
2017-10-03 09:40:00,39.79,39.84,39.78,39.78,10753.0,39.79,39.84,39.78,39.78,10753.0
2017-10-03 09:45:00,39.79,39.93,39.79,39.86,14615.0,39.79,39.93,39.79,39.86,14615.0
2017-10-03 09:50:00,39.86,39.86,39.79,39.8,13950.0,39.86,39.86,39.79,39.8,13950.0
2017-10-03 09:55:00,39.8,39.82,39.78,39.82,11187.0,39.8,39.82,39.78,39.82,11187.0
2017-10-03 10:00:00,39.82,39.83,39.78,39.81,10362.0,39.82,39.83,39.78,39.81,10362.0
2017-10-03 10:05:00,39.82,39.86,39.82,39.86,10003.0,39.82,39.86,39.82,39.86,10003.0
2017-10-03 10:10:00,39.85,39.86,39.73,39.74,18750.0,39.85,39.86,39.73,39.74,18750.0
2017-10-03 10:15:00,39.74,39.76,39.73,39.75,20301.0,39.74,39.76,39.73,39.75,20301.0
2017-10-03 10:20:00,39.75,39.83,39.75,39.83,11236.0,39.75,39.83,39.75,39.83,11236.0
2017-10-03 10:25:00,39.84,39.85,39.8,39.83,9200.0,39.84,39.85,39.8,39.83,9200.0
2017-10-03 10:30:00,39.82,39.88,39.81,39.87,10766.0,39.82,39.88,39.81,39.87,10766.0
2017-10-03 10:35:00,39.87,39.9,39.84,39.89,7858.0,39.87,39.9,39.84,39.89,7858.0
2017-10-03 10:40:00,39.9,39.9,39.83,39.83,6677.0,39.9,39.9,39.83,39.83,6677.0
2017-10-03 10:45:00,39.82,39.87,39.82,39.82,8943.0,39.82,39.87,39.82,39.82,8943.0
2017-10-03 10:50:00,39.83,39.85,39.79,39.82,9695.0,39.83,39.85,39.79,39.82,9695.0
2017-10-03 10:55:00,39.81,39.86,39.81,39.81,8914.0,39.81,39.86,39.81,39.81,8914.0
2017-10-03 11:00:00,39.81,39.83,39.79,39.82,16177.0,39.81,39.83,39.79,39.82,16177.0
2017-10-03 11:05:00,39.82,39.85,39.8,39.83,12224.0,39.82,39.85,39.8,39.83,12224.0
2017-10-03 11:10:00,39.83,39.84,39.79,39.8,15009.0,39.83,39.84,39.79,39.8,15009.0
2017-10-03 11:15:00,39.8,39.81,39.77,39.77,20268.0,39.8,39.81,39.77,39.77,20268.0
2017-10-03 11:20:00,39.77,39.81,39.77,39.81,6054.0,39.77,39.81,39.77,39.81,6054.0
2017-10-03 11:25:00,39.82,39.85,39.8,39.85,16764.0,39.82,39.85,39.8,39.85,16764.0
2017-10-03 11:30:00,39.85,39.86,39.82,39.82,5626.0,39.85,39.86,39.82,39.82,5626.0
2017-10-03 11:35:00,39.83,39.83,39.77,39.82,10200.0,39.83,39.83,39.77,39.82,10200.0
2017-10-03 11:40:00,39.81,39.83,39.81,39.82,16823.0,39.81,39.83,39.81,39.82,16823.0
2017-10-03 11:45:00,39.82,39.82,39.78,39.8,11223.0,39.82,39.82,39.78,39.8,11223.0
2017-10-03 11:50:00,39.81,39.83,39.79,39.83,8602.0,39.81,39.83,39.79,39.83,8602.0
2017-10-03 11:55:00,39.82,39.83,39.81,39.83,7343.0,39.82,39.83,39.81,39.83,7343.0
2017-10-03 12:00:00,39.83,39.84,39.82,39.83,3900.0,39.83,39.84,39.82,39.83,3900.0
2017-10-03 12:05:00,39.83,39.85,39.81,39.83,8700.0,39.83,39.85,39.81,39.83,8700.0
2017-10-03 12:10:00,39.83,39.85,39.82,39.83,7200.0,39.83,39.85,39.82,39.83,7200.0
2017-10-03 12:15:00,39.83,39.85,39.81,39.82,28213.0,39.83,39.85,39.81,39.82,28213.0
2017-10-03 12:20:00,39.82,39.83,39.81,39.83,3417.0,39.82,39.83,39.81,39.83,3417.0
2017-10-03 12:25:00,39.83,39.85,39.81,39.81,8803.0,39.83,39.85,39.81,39.81,8803.0
2017-10-03 12:30:00,39.81,39.81,39.79,39.8,4722.0,39.81,39.81,39.79,39.8,4722.0
2017-10-03 12:35:00,39.8,39.81,39.79,39.81,7418.0,39.8,39.81,39.79,39.81,7418.0
2017-10-03 12:40:00,39.8,39.84,39.8,39.83,13681.0,39.8,39.84,39.8,39.83,13681.0
2017-10-03 12:45:00,39.84,39.84,39.82,39.83,5799.0,39.84,39.84,39.82,39.83,5799.0
2017-10-03 12:50:00,39.82,39.85,39.81,39.85,7255.0,39.82,39.85,39.81,39.85,7255.0
2017-10-03 12:55:00,39.85,39.86,39.84,39.85,5200.0,39.85,39.86,39.84,39.85,5200.0
2017-10-03 13:00:00,39.85,39.85,39.83,39.85,7245.0,39.85,39.85,39.83,39.85,7245.0
2017-10-03 13:05:00,39.86,39.86,39.82,39.84,6791.0,39.86,39.86,39.82,39.84,6791.0
2017-10-03 13:10:00,39.84,39.85,39.83,39.84,6115.0,39.84,39.85,39.83,39.84,6115.0
2017-10-03 13:15:00,39.85,39.85,39.83,39.84,8642.0,39.85,39.85,39.83,39.84,8642.0
2017-10-03 13:20:00,39.84,39.85,39.83,39.85,8026.0,39.84,39.85,39.83,39.85,8026.0
2017-10-03 13:25:00,39.84,39.87,39.84,39.85,8600.0,39.84,39.87,39.84,39.85,8600.0
2017-10-03 13:30:00,39.85,39.87,39.84,39.87,4800.0,39.85,39.87,39.84,39.87,4800.0
2017-10-03 13:35:00,39.86,39.93,39.86,39.92,13093.0,39.86,39.93,39.86,39.92,13093.0
2017-10-03 13:40:00,39.92,39.99,39.91,39.97,41107.0,39.92,39.99,39.91,39.97,41107.0
2017-10-03 13:45:00,39.98,40.07,39.97,40.07,36563.0,39.98,40.07,39.97,40.07,36563.0
2017-10-03 13:50:00,40.05,40.07,40.05,40.07,8221.0,40.05,40.07,40.05,40.07,8221.0
2017-10-03 13:55:00,40.07,40.08,40.05,40.07,11291.0,40.07,40.08,40.05,40.07,11291.0
2017-10-03 14:00:00,40.07,40.09,40.06,40.09,13250.0,40.07,40.09,40.06,40.09,13250.0
2017-10-03 14:05:00,40.09,40.13,40.09,40.1,25741.0,40.09,40.13,40.09,40.1,25741.0
2017-10-03 14:10:00,40.11,40.12,40.08,40.08,10087.0,40.11,40.12,40.08,40.08,10087.0
2017-10-03 14:15:00,40.08,40.13,40.06,40.12,22364.0,40.08,40.13,40.06,40.12,22364.0
2017-10-03 14:20:00,40.12,40.13,40.08,40.11,30289.0,40.12,40.13,40.08,40.11,30289.0
2017-10-03 14:25:00,40.1,40.11,40.08,40.08,9171.0,40.1,40.11,40.08,40.08,9171.0
2017-10-03 14:30:00,40.09,40.1,40.08,40.1,7490.0,40.09,40.1,40.08,40.1,7490.0
2017-10-03 14:35:00,40.09,40.1,40.05,40.07,19327.0,40.09,40.1,40.05,40.07,19327.0
2017-10-03 14:40:00,40.08,40.09,40.07,40.09,3821.0,40.08,40.09,40.07,40.09,3821.0
2017-10-03 14:45:00,40.09,40.09,40.04,40.04,18588.0,40.09,40.09,40.04,40.04,18588.0
2017-10-03 14:50:00,40.05,40.05,40.02,40.04,29851.0,40.05,40.05,40.02,40.04,29851.0
2017-10-03 14:55:00,40.03,40.05,40.0,40.05,40394.0,40.03,40.05,40.0,40.05,40394.0
2017-10-03 15:00:00,40.05,40.06,40.03,40.06,11308.0,40.05,40.06,40.03,40.06,11308.0
2017-10-03 15:05:00,40.06,40.09,40.04,40.09,21595.0,40.06,40.09,40.04,40.09,21595.0
2017-10-03 15:10:00,40.08,40.09,40.07,40.09,27449.0,40.08,40.09,40.07,40.09,27449.0
2017-10-03 15:15:00,40.09,40.14,40.08,40.12,40928.0,40.09,40.14,40.08,40.12,40928.0
2017-10-03 15:20:00,40.12,40.15,40.11,40.15,22560.0,40.12,40.15,40.11,40.15,22560.0
2017-10-03 15:25:00,40.15,40.16,40.12,40.13,28169.0,40.15,40.16,40.12,40.13,28169.0
2017-10-03 15:30:00,40.13,40.13,40.1,40.13,16119.0,40.13,40.13,40.1,40.13,16119.0
2017-10-03 15:35:00,40.13,40.14,40.1,40.11,20596.0,40.13,40.14,40.1,40.11,20596.0
2017-10-03 15:40:00,40.11,40.11,40.03,40.05,31148.0,40.11,40.11,40.03,40.05,31148.0
2017-10-03 15:45:00,40.05,40.06,40.03,40.06,34018.0,40.05,40.06,40.03,40.06,34018.0
2017-10-03 15:50:00,40.06,40.08,40.01,40.04,58329.0,40.06,40.08,40.01,40.04,58329.0
2017-10-03 15:55:00,40.04,40.06,40.02,40.06,72861.0,40.04,40.06,40.02,40.06,72861.0
2017-10-04 09:30:00,39.93,40.19,39.93,40.15,21957.0,39.93,40.19,39.93,40.15,21957.0
2017-10-04 09:35:00,40.14,40.14,40.07,40.08,7268.0,40.14,40.14,40.07,40.08,7268.0
2017-10-04 09:40:00,40.06,40.09,40.0,40.02,6983.0,40.06,40.09,40.0,40.02,6983.0
2017-10-04 09:45:00,40.0,40.02,39.96,40.02,12486.0,40.0,40.02,39.96,40.02,12486.0
2017-10-04 09:50:00,40.03,40.04,39.96,40.0,8786.0,40.03,40.04,39.96,40.0,8786.0
2017-10-04 09:55:00,40.0,40.05,40.0,40.05,8674.0,40.0,40.05,40.0,40.05,8674.0
2017-10-04 10:00:00,40.05,40.12,40.04,40.11,8224.0,40.05,40.12,40.04,40.11,8224.0
2017-10-04 10:05:00,40.11,40.12,40.07,40.12,8660.0,40.11,40.12,40.07,40.12,8660.0
2017-10-04 10:10:00,40.12,40.15,40.11,40.12,8659.0,40.12,40.15,40.11,40.12,8659.0
2017-10-04 10:15:00,40.12,40.13,40.1,40.12,8056.0,40.12,40.13,40.1,40.12,8056.0
2017-10-04 10:20:00,40.12,40.12,40.07,40.1,11332.0,40.12,40.12,40.07,40.1,11332.0
2017-10-04 10:25:00,40.11,40.12,40.09,40.1,9420.0,40.11,40.12,40.09,40.1,9420.0
2017-10-04 10:30:00,40.09,40.11,40.08,40.1,20999.0,40.09,40.11,40.08,40.1,20999.0
2017-10-04 10:35:00,40.09,40.14,40.08,40.12,11341.0,40.09,40.14,40.08,40.12,11341.0
2017-10-04 10:40:00,40.12,40.13,40.08,40.09,14400.0,40.12,40.13,40.08,40.09,14400.0
2017-10-04 10:45:00,40.09,40.11,40.08,40.09,11900.0,40.09,40.11,40.08,40.09,11900.0
2017-10-04 10:50:00,40.09,40.17,40.09,40.17,9199.0,40.09,40.17,40.09,40.17,9199.0
2017-10-04 10:55:00,40.17,40.18,40.16,40.17,7479.0,40.17,40.18,40.16,40.17,7479.0
2017-10-04 11:00:00,40.16,40.19,40.16,40.17,9801.0,40.16,40.19,40.16,40.17,9801.0
2017-10-04 11:05:00,40.17,40.18,40.16,40.17,8388.0,40.17,40.18,40.16,40.17,8388.0
2017-10-04 11:10:00,40.17,40.17,40.12,40.13,8364.0,40.17,40.17,40.12,40.13,8364.0
2017-10-04 11:15:00,40.13,40.15,40.11,40.12,8786.0,40.13,40.15,40.11,40.12,8786.0
2017-10-04 11:20:00,40.12,40.12,40.1,40.1,7217.0,40.12,40.12,40.1,40.1,7217.0
2017-10-04 11:25:00,40.11,40.2,40.1,40.2,10668.0,40.11,40.2,40.1,40.2,10668.0
2017-10-04 11:30:00,40.19,40.2,40.18,40.2,6153.0,40.19,40.2,40.18,40.2,6153.0
2017-10-04 11:35:00,40.2,40.23,40.18,40.18,10146.0,40.2,40.23,40.18,40.18,10146.0
2017-10-04 11:40:00,40.18,40.2,40.16,40.2,6269.0,40.18,40.2,40.16,40.2,6269.0
2017-10-04 11:45:00,40.19,40.2,40.16,40.18,5999.0,40.19,40.2,40.16,40.18,5999.0
2017-10-04 11:50:00,40.18,40.24,40.17,40.2,14215.0,40.18,40.24,40.17,40.2,14215.0
2017-10-04 11:55:00,40.2,40.22,40.18,40.19,11141.0,40.2,40.22,40.18,40.19,11141.0
2017-10-04 12:00:00,40.2,40.2,40.16,40.18,4900.0,40.2,40.2,40.16,40.18,4900.0
2017-10-04 12:05:00,40.18,40.21,40.17,40.2,6608.0,40.18,40.21,40.17,40.2,6608.0
2017-10-04 12:10:00,40.19,40.21,40.18,40.21,6400.0,40.19,40.21,40.18,40.21,6400.0
2017-10-04 12:15:00,40.22,40.26,40.22,40.25,11584.0,40.22,40.26,40.22,40.25,11584.0
2017-10-04 12:20:00,40.25,40.26,40.24,40.26,5400.0,40.25,40.26,40.24,40.26,5400.0
2017-10-04 12:25:00,40.26,40.27,40.25,40.25,5867.0,40.26,40.27,40.25,40.25,5867.0
2017-10-04 12:30:00,40.25,40.25,40.21,40.23,15609.0,40.25,40.25,40.21,40.23,15609.0
2017-10-04 12:35:00,40.23,40.26,40.22,40.22,12188.0,40.23,40.26,40.22,40.22,12188.0
2017-10-04 12:40:00,40.22,40.25,40.22,40.24,6716.0,40.22,40.25,40.22,40.24,6716.0
2017-10-04 12:45:00,40.23,40.24,40.21,40.22,3500.0,40.23,40.24,40.21,40.22,3500.0
2017-10-04 12:50:00,40.22,40.25,40.21,40.25,4850.0,40.22,40.25,40.21,40.25,4850.0
2017-10-04 12:55:00,40.25,40.27,40.25,40.25,7257.0,40.25,40.27,40.25,40.25,7257.0
2017-10-04 13:00:00,40.25,40.28,40.24,40.28,8785.0,40.25,40.28,40.24,40.28,8785.0
2017-10-04 13:05:00,40.27,40.3,40.26,40.3,11705.0,40.27,40.3,40.26,40.3,11705.0
2017-10-04 13:10:00,40.29,40.3,40.28,40.29,5600.0,40.29,40.3,40.28,40.29,5600.0
2017-10-04 13:15:00,40.28,40.28,40.23,40.24,14776.0,40.28,40.28,40.23,40.24,14776.0
2017-10-04 13:20:00,40.24,40.27,40.23,40.26,13085.0,40.24,40.27,40.23,40.26,13085.0
2017-10-04 13:25:00,40.26,40.27,40.24,40.27,12977.0,40.26,40.27,40.24,40.27,12977.0
2017-10-04 13:30:00,40.26,40.33,40.24,40.33,13970.0,40.26,40.33,40.24,40.33,13970.0
2017-10-04 13:35:00,40.32,40.33,40.21,40.22,50474.0,40.32,40.33,40.21,40.22,50474.0
2017-10-04 13:40:00,40.21,40.25,40.2,40.24,17853.0,40.21,40.25,40.2,40.24,17853.0
2017-10-04 13:45:00,40.25,40.27,40.23,40.27,6757.0,40.25,40.27,40.23,40.27,6757.0
2017-10-04 13:50:00,40.27,40.3,40.26,40.3,12958.0,40.27,40.3,40.26,40.3,12958.0
2017-10-04 13:55:00,40.3,40.3,40.24,40.28,22101.0,40.3,40.3,40.24,40.28,22101.0
2017-10-04 14:00:00,40.28,40.28,40.26,40.26,15009.0,40.28,40.28,40.26,40.26,15009.0
2017-10-04 14:05:00,40.26,40.29,40.26,40.28,10057.0,40.26,40.29,40.26,40.28,10057.0
2017-10-04 14:10:00,40.29,40.29,40.27,40.27,21075.0,40.29,40.29,40.27,40.27,21075.0
2017-10-04 14:15:00,40.27,40.29,40.25,40.28,12833.0,40.27,40.29,40.25,40.28,12833.0
2017-10-04 14:20:00,40.28,40.29,40.25,40.25,9399.0,40.28,40.29,40.25,40.25,9399.0
2017-10-04 14:25:00,40.25,40.27,40.24,40.27,14963.0,40.25,40.27,40.24,40.27,14963.0
2017-10-04 14:30:00,40.27,40.3,40.27,40.3,7643.0,40.27,40.3,40.27,40.3,7643.0
2017-10-04 14:35:00,40.3,40.3,40.28,40.29,13300.0,40.3,40.3,40.28,40.29,13300.0
2017-10-04 14:40:00,40.29,40.29,40.28,40.29,8551.0,40.29,40.29,40.28,40.29,8551.0
2017-10-04 14:45:00,40.29,40.29,40.25,40.26,24872.0,40.29,40.29,40.25,40.26,24872.0
2017-10-04 14:50:00,40.27,40.28,40.26,40.28,18944.0,40.27,40.28,40.26,40.28,18944.0
2017-10-04 14:55:00,40.28,40.29,40.28,40.29,6700.0,40.28,40.29,40.28,40.29,6700.0
2017-10-04 15:00:00,40.28,40.3,40.25,40.27,36038.0,40.28,40.3,40.25,40.27,36038.0
2017-10-04 15:05:00,40.27,40.29,40.25,40.26,17498.0,40.27,40.29,40.25,40.26,17498.0
2017-10-04 15:10:00,40.26,40.29,40.25,40.29,25920.0,40.26,40.29,40.25,40.29,25920.0
2017-10-04 15:15:00,40.29,40.3,40.28,40.29,11591.0,40.29,40.3,40.28,40.29,11591.0
2017-10-04 15:20:00,40.3,40.32,40.29,40.32,19284.0,40.3,40.32,40.29,40.32,19284.0
2017-10-04 15:25:00,40.33,40.33,40.28,40.3,32016.0,40.33,40.33,40.28,40.3,32016.0
2017-10-04 15:30:00,40.3,40.3,40.28,40.29,36429.0,40.3,40.3,40.28,40.29,36429.0
2017-10-04 15:35:00,40.29,40.31,40.28,40.3,25779.0,40.29,40.31,40.28,40.3,25779.0
2017-10-04 15:40:00,40.3,40.31,40.26,40.27,34175.0,40.3,40.31,40.26,40.27,34175.0
2017-10-04 15:45:00,40.27,40.27,40.23,40.23,40256.0,40.27,40.27,40.23,40.23,40256.0
2017-10-04 15:50:00,40.24,40.25,40.23,40.23,45696.0,40.24,40.25,40.23,40.23,45696.0
2017-10-04 15:55:00,40.24,40.25,40.22,40.25,191867.0,40.24,40.25,40.22,40.25,191867.0
2017-10-05 09:30:00,40.34,40.43,40.33,40.34,17419.0,40.34,40.43,40.33,40.34,17419.0
2017-10-05 09:35:00,40.37,40.37,40.26,40.26,6838.0,40.37,40.37,40.26,40.26,6838.0
2017-10-05 09:40:00,40.27,40.34,40.25,40.33,8248.0,40.27,40.34,40.25,40.33,8248.0
2017-10-05 09:45:00,40.31,40.34,40.21,40.21,6558.0,40.31,40.34,40.21,40.21,6558.0
2017-10-05 09:50:00,40.22,40.23,40.18,40.2,7310.0,40.22,40.23,40.18,40.2,7310.0
2017-10-05 09:55:00,40.23,40.24,40.2,40.22,23464.0,40.23,40.24,40.2,40.22,23464.0
2017-10-05 10:00:00,40.23,40.25,40.18,40.18,16006.0,40.23,40.25,40.18,40.18,16006.0
2017-10-05 10:05:00,40.18,40.25,40.18,40.23,9000.0,40.18,40.25,40.18,40.23,9000.0
2017-10-05 10:10:00,40.22,40.22,40.19,40.2,4600.0,40.22,40.22,40.19,40.2,4600.0
2017-10-05 10:15:00,40.21,40.26,40.21,40.26,5300.0,40.21,40.26,40.21,40.26,5300.0
2017-10-05 10:20:00,40.26,40.3,40.26,40.29,6896.0,40.26,40.3,40.26,40.29,6896.0
2017-10-05 10:25:00,40.28,40.3,40.27,40.28,2808.0,40.28,40.3,40.27,40.28,2808.0
2017-10-05 10:30:00,40.28,40.28,40.18,40.2,20518.0,40.28,40.28,40.18,40.2,20518.0
2017-10-05 10:35:00,40.2,40.23,40.16,40.19,28858.0,40.2,40.23,40.16,40.19,28858.0
2017-10-05 10:40:00,40.19,40.25,40.18,40.25,5100.0,40.19,40.25,40.18,40.25,5100.0
2017-10-05 10:45:00,40.26,40.27,40.22,40.22,8600.0,40.26,40.27,40.22,40.22,8600.0
2017-10-05 10:50:00,40.21,40.23,40.21,40.21,8000.0,40.21,40.23,40.21,40.21,8000.0
2017-10-05 10:55:00,40.21,40.24,40.2,40.24,7393.0,40.21,40.24,40.2,40.24,7393.0
2017-10-05 11:00:00,40.24,40.27,40.23,40.27,7600.0,40.24,40.27,40.23,40.27,7600.0
2017-10-05 11:05:00,40.27,40.3,40.26,40.3,10431.0,40.27,40.3,40.26,40.3,10431.0
2017-10-05 11:10:00,40.3,40.33,40.29,40.3,7600.0,40.3,40.33,40.29,40.3,7600.0
2017-10-05 11:15:00,40.29,40.3,40.27,40.29,9150.0,40.29,40.3,40.27,40.29,9150.0
2017-10-05 11:20:00,40.29,40.32,40.28,40.32,8689.0,40.29,40.32,40.28,40.32,8689.0
2017-10-05 11:25:00,40.32,40.33,40.29,40.32,10851.0,40.32,40.33,40.29,40.32,10851.0
2017-10-05 11:30:00,40.32,40.35,40.32,40.35,8375.0,40.32,40.35,40.32,40.35,8375.0
2017-10-05 11:35:00,40.35,40.35,40.29,40.3,4400.0,40.35,40.35,40.29,40.3,4400.0
2017-10-05 11:40:00,40.31,40.33,40.3,40.33,8538.0,40.31,40.33,40.3,40.33,8538.0
2017-10-05 11:45:00,40.32,40.34,40.32,40.33,6600.0,40.32,40.34,40.32,40.33,6600.0
2017-10-05 11:50:00,40.33,40.36,40.31,40.32,6200.0,40.33,40.36,40.31,40.32,6200.0
2017-10-05 11:55:00,40.32,40.35,40.32,40.33,3800.0,40.32,40.35,40.32,40.33,3800.0
2017-10-05 12:00:00,40.34,40.37,40.33,40.37,4651.0,40.34,40.37,40.33,40.37,4651.0
2017-10-05 12:05:00,40.37,40.38,40.36,40.37,3600.0,40.37,40.38,40.36,40.37,3600.0
2017-10-05 12:10:00,40.37,40.39,40.37,40.39,7574.0,40.37,40.39,40.37,40.39,7574.0
2017-10-05 12:15:00,40.4,40.41,40.39,40.4,4996.0,40.4,40.41,40.39,40.4,4996.0
2017-10-05 12:20:00,40.4,40.44,40.4,40.43,5500.0,40.4,40.44,40.4,40.43,5500.0
2017-10-05 12:25:00,40.44,40.44,40.42,40.43,7487.0,40.44,40.44,40.42,40.43,7487.0
2017-10-05 12:30:00,40.43,40.44,40.41,40.42,5117.0,40.43,40.44,40.41,40.42,5117.0
2017-10-05 12:35:00,40.42,40.43,40.4,40.41,6000.0,40.42,40.43,40.4,40.41,6000.0
2017-10-05 12:40:00,40.4,40.41,40.38,40.41,5700.0,40.4,40.41,40.38,40.41,5700.0
2017-10-05 12:45:00,40.41,40.43,40.38,40.42,4500.0,40.41,40.43,40.38,40.42,4500.0
2017-10-05 12:50:00,40.42,40.42,40.36,40.37,14714.0,40.42,40.42,40.36,40.37,14714.0
2017-10-05 12:55:00,40.37,40.37,40.33,40.35,10103.0,40.37,40.37,40.33,40.35,10103.0
2017-10-05 13:00:00,40.35,40.36,40.34,40.35,8450.0,40.35,40.36,40.34,40.35,8450.0
2017-10-05 13:05:00,40.35,40.35,40.34,40.35,3937.0,40.35,40.35,40.34,40.35,3937.0
2017-10-05 13:10:00,40.34,40.35,40.32,40.32,2300.0,40.34,40.35,40.32,40.32,2300.0
2017-10-05 13:15:00,40.33,40.35,40.32,40.35,6832.0,40.33,40.35,40.32,40.35,6832.0
2017-10-05 13:20:00,40.35,40.37,40.34,40.36,4000.0,40.35,40.37,40.34,40.36,4000.0
2017-10-05 13:25:00,40.36,40.36,40.34,40.36,4200.0,40.36,40.36,40.34,40.36,4200.0
2017-10-05 13:30:00,40.35,40.36,40.33,40.33,4588.0,40.35,40.36,40.33,40.33,4588.0
2017-10-05 13:35:00,40.33,40.35,40.33,40.34,13777.0,40.33,40.35,40.33,40.34,13777.0
2017-10-05 13:40:00,40.34,40.34,40.3,40.33,22956.0,40.34,40.34,40.3,40.33,22956.0
2017-10-05 13:45:00,40.32,40.32,40.31,40.31,5500.0,40.32,40.32,40.31,40.31,5500.0
2017-10-05 13:50:00,40.31,40.35,40.31,40.34,4800.0,40.31,40.35,40.31,40.34,4800.0
2017-10-05 13:55:00,40.35,40.35,40.33,40.34,3405.0,40.35,40.35,40.33,40.34,3405.0
2017-10-05 14:00:00,40.34,40.35,40.33,40.34,2900.0,40.34,40.35,40.33,40.34,2900.0
2017-10-05 14:05:00,40.35,40.35,40.31,40.31,9803.0,40.35,40.35,40.31,40.31,9803.0
2017-10-05 14:10:00,40.31,40.31,40.3,40.3,3410.0,40.31,40.31,40.3,40.3,3410.0
2017-10-05 14:15:00,40.3,40.31,40.29,40.3,5056.0,40.3,40.31,40.29,40.3,5056.0
2017-10-05 14:20:00,40.29,40.3,40.29,40.3,11608.0,40.29,40.3,40.29,40.3,11608.0
2017-10-05 14:25:00,40.3,40.3,40.28,40.29,5000.0,40.3,40.3,40.28,40.29,5000.0
2017-10-05 14:30:00,40.29,40.35,40.28,40.35,7999.0,40.29,40.35,40.28,40.35,7999.0
2017-10-05 14:35:00,40.34,40.36,40.34,40.36,6639.0,40.34,40.36,40.34,40.36,6639.0
2017-10-05 14:40:00,40.35,40.36,40.34,40.36,7699.0,40.35,40.36,40.34,40.36,7699.0
2017-10-05 14:45:00,40.36,40.38,40.36,40.38,5638.0,40.36,40.38,40.36,40.38,5638.0
2017-10-05 14:50:00,40.38,40.38,40.37,40.37,5200.0,40.38,40.38,40.37,40.37,5200.0
2017-10-05 14:55:00,40.38,40.41,40.37,40.41,8381.0,40.38,40.41,40.37,40.41,8381.0
2017-10-05 15:00:00,40.41,40.42,40.4,40.42,5000.0,40.41,40.42,40.4,40.42,5000.0
2017-10-05 15:05:00,40.42,40.43,40.38,40.38,11869.0,40.42,40.43,40.38,40.38,11869.0
2017-10-05 15:10:00,40.39,40.39,40.37,40.38,26892.0,40.39,40.39,40.37,40.38,26892.0
2017-10-05 15:15:00,40.38,40.38,40.37,40.37,21806.0,40.38,40.38,40.37,40.37,21806.0
2017-10-05 15:20:00,40.38,40.41,40.37,40.41,20442.0,40.38,40.41,40.37,40.41,20442.0
2017-10-05 15:25:00,40.41,40.42,40.36,40.37,16645.0,40.41,40.42,40.36,40.37,16645.0
2017-10-05 15:30:00,40.37,40.4,40.35,40.37,31631.0,40.37,40.4,40.35,40.37,31631.0
2017-10-05 15:35:00,40.37,40.42,40.37,40.41,11956.0,40.37,40.42,40.37,40.41,11956.0
2017-10-05 15:40:00,40.41,40.42,40.39,40.39,17390.0,40.41,40.42,40.39,40.39,17390.0
2017-10-05 15:45:00,40.4,40.4,40.38,40.38,16163.0,40.4,40.4,40.38,40.38,16163.0
2017-10-05 15:50:00,40.38,40.41,40.36,40.38,57615.0,40.38,40.41,40.36,40.38,57615.0
2017-10-05 15:55:00,40.39,40.4,40.37,40.39,89733.0,40.39,40.4,40.37,40.39,89733.0
2017-10-06 09:30:00,40.42,40.49,40.37,40.37,38589.0,40.42,40.49,40.37,40.37,38589.0
2017-10-06 09:35:00,40.38,40.38,40.25,40.25,11190.0,40.38,40.38,40.25,40.25,11190.0
2017-10-06 09:40:00,40.28,40.3,40.23,40.24,7501.0,40.28,40.3,40.23,40.24,7501.0
2017-10-06 09:45:00,40.25,40.27,40.14,40.15,14800.0,40.25,40.27,40.14,40.15,14800.0
2017-10-06 09:50:00,40.16,40.25,40.15,40.21,5600.0,40.16,40.25,40.15,40.21,5600.0
2017-10-06 09:55:00,40.2,40.32,40.2,40.27,6396.0,40.2,40.32,40.2,40.27,6396.0
2017-10-06 10:00:00,40.29,40.39,40.29,40.38,9011.0,40.29,40.39,40.29,40.38,9011.0
2017-10-06 10:05:00,40.37,40.44,40.35,40.44,5997.0,40.37,40.44,40.35,40.44,5997.0
2017-10-06 10:10:00,40.45,40.46,40.42,40.46,8245.0,40.45,40.46,40.42,40.46,8245.0
2017-10-06 10:15:00,40.46,40.48,40.44,40.44,9594.0,40.46,40.48,40.44,40.44,9594.0
2017-10-06 10:20:00,40.44,40.48,40.43,40.47,8156.0,40.44,40.48,40.43,40.47,8156.0
2017-10-06 10:25:00,40.48,40.55,40.47,40.52,14074.0,40.48,40.55,40.47,40.52,14074.0
2017-10-06 10:30:00,40.53,40.54,40.48,40.5,7612.0,40.53,40.54,40.48,40.5,7612.0
2017-10-06 10:35:00,40.5,40.5,40.38,40.4,8507.0,40.5,40.5,40.38,40.4,8507.0
2017-10-06 10:40:00,40.39,40.44,40.38,40.43,5000.0,40.39,40.44,40.38,40.43,5000.0
2017-10-06 10:45:00,40.44,40.45,40.39,40.43,26890.0,40.44,40.45,40.39,40.43,26890.0
2017-10-06 10:50:00,40.43,40.45,40.4,40.42,23523.0,40.43,40.45,40.4,40.42,23523.0
2017-10-06 10:55:00,40.41,40.47,40.39,40.47,19924.0,40.41,40.47,40.39,40.47,19924.0
2017-10-06 11:00:00,40.47,40.52,40.47,40.51,5776.0,40.47,40.52,40.47,40.51,5776.0
2017-10-06 11:05:00,40.52,40.52,40.48,40.49,3900.0,40.52,40.52,40.48,40.49,3900.0
2017-10-06 11:10:00,40.49,40.52,40.49,40.52,3100.0,40.49,40.52,40.49,40.52,3100.0
2017-10-06 11:15:00,40.53,40.55,40.52,40.52,9800.0,40.53,40.55,40.52,40.52,9800.0
2017-10-06 11:20:00,40.5,40.52,40.5,40.52,3800.0,40.5,40.52,40.5,40.52,3800.0
2017-10-06 11:25:00,40.53,40.53,40.49,40.53,4565.0,40.53,40.53,40.49,40.53,4565.0
2017-10-06 11:30:00,40.53,40.53,40.51,40.52,2900.0,40.53,40.53,40.51,40.52,2900.0
2017-10-06 11:35:00,40.52,40.52,40.49,40.5,7300.0,40.52,40.52,40.49,40.5,7300.0
2017-10-06 11:40:00,40.51,40.53,40.5,40.53,6953.0,40.51,40.53,40.5,40.53,6953.0
2017-10-06 11:45:00,40.54,40.54,40.52,40.53,4566.0,40.54,40.54,40.52,40.53,4566.0
2017-10-06 11:50:00,40.53,40.54,40.5,40.53,4530.0,40.53,40.54,40.5,40.53,4530.0
2017-10-06 11:55:00,40.53,40.54,40.53,40.54,6370.0,40.53,40.54,40.53,40.54,6370.0
2017-10-06 12:00:00,40.53,40.54,40.5,40.54,6799.0,40.53,40.54,40.5,40.54,6799.0
2017-10-06 12:05:00,40.55,40.57,40.54,40.55,7829.0,40.55,40.57,40.54,40.55,7829.0
2017-10-06 12:10:00,40.55,40.57,40.53,40.57,9264.0,40.55,40.57,40.53,40.57,9264.0
2017-10-06 12:15:00,40.57,40.58,40.56,40.56,5913.0,40.57,40.58,40.56,40.56,5913.0
2017-10-06 12:20:00,40.56,40.57,40.49,40.51,27584.0,40.56,40.57,40.49,40.51,27584.0
2017-10-06 12:25:00,40.51,40.51,40.49,40.51,6914.0,40.51,40.51,40.49,40.51,6914.0
2017-10-06 12:30:00,40.51,40.54,40.51,40.53,15563.0,40.51,40.54,40.51,40.53,15563.0
2017-10-06 12:35:00,40.53,40.53,40.51,40.51,5694.0,40.53,40.53,40.51,40.51,5694.0
2017-10-06 12:40:00,40.51,40.53,40.51,40.52,11138.0,40.51,40.53,40.51,40.52,11138.0
2017-10-06 12:45:00,40.53,40.53,40.52,40.53,2400.0,40.53,40.53,40.52,40.53,2400.0
2017-10-06 12:50:00,40.52,40.53,40.5,40.5,4167.0,40.52,40.53,40.5,40.5,4167.0
2017-10-06 12:55:00,40.51,40.52,40.48,40.48,6929.0,40.51,40.52,40.48,40.48,6929.0
2017-10-06 13:00:00,40.49,40.5,40.45,40.45,12752.0,40.49,40.5,40.45,40.45,12752.0
2017-10-06 13:05:00,40.45,40.46,40.44,40.45,3698.0,40.45,40.46,40.44,40.45,3698.0
2017-10-06 13:10:00,40.45,40.46,40.45,40.45,6114.0,40.45,40.46,40.45,40.45,6114.0
2017-10-06 13:15:00,40.45,40.45,40.44,40.45,18807.0,40.45,40.45,40.44,40.45,18807.0
2017-10-06 13:20:00,40.46,40.49,40.44,40.47,15492.0,40.46,40.49,40.44,40.47,15492.0
2017-10-06 13:25:00,40.48,40.48,40.45,40.45,5236.0,40.48,40.48,40.45,40.45,5236.0
2017-10-06 13:30:00,40.46,40.49,40.46,40.48,9934.0,40.46,40.49,40.46,40.48,9934.0
2017-10-06 13:35:00,40.48,40.49,40.48,40.48,2700.0,40.48,40.49,40.48,40.48,2700.0
2017-10-06 13:40:00,40.49,40.5,40.47,40.47,7234.0,40.49,40.5,40.47,40.47,7234.0
2017-10-06 13:45:00,40.48,40.48,40.47,40.48,2168.0,40.48,40.48,40.47,40.48,2168.0
2017-10-06 13:50:00,40.48,40.49,40.47,40.49,7498.0,40.48,40.49,40.47,40.49,7498.0
2017-10-06 13:55:00,40.48,40.5,40.48,40.5,3842.0,40.48,40.5,40.48,40.5,3842.0
2017-10-06 14:00:00,40.5,40.5,40.47,40.48,10596.0,40.5,40.5,40.47,40.48,10596.0
2017-10-06 14:05:00,40.47,40.48,40.47,40.48,5688.0,40.47,40.48,40.47,40.48,5688.0
2017-10-06 14:10:00,40.47,40.48,40.47,40.48,2200.0,40.47,40.48,40.47,40.48,2200.0
2017-10-06 14:15:00,40.48,40.48,40.47,40.48,4902.0,40.48,40.48,40.47,40.48,4902.0
2017-10-06 14:20:00,40.48,40.49,40.46,40.47,24220.0,40.48,40.49,40.46,40.47,24220.0
2017-10-06 14:25:00,40.47,40.49,40.47,40.49,6781.0,40.47,40.49,40.47,40.49,6781.0
2017-10-06 14:30:00,40.49,40.49,40.48,40.49,3592.0,40.49,40.49,40.48,40.49,3592.0
2017-10-06 14:35:00,40.49,40.5,40.48,40.5,6327.0,40.49,40.5,40.48,40.5,6327.0
2017-10-06 14:40:00,40.5,40.5,40.49,40.5,5134.0,40.5,40.5,40.49,40.5,5134.0
2017-10-06 14:45:00,40.5,40.52,40.49,40.52,13566.0,40.5,40.52,40.49,40.52,13566.0
2017-10-06 14:50:00,40.52,40.53,40.49,40.52,93874.0,40.52,40.53,40.49,40.52,93874.0
2017-10-06 14:55:00,40.51,40.57,40.51,40.56,66986.0,40.51,40.57,40.51,40.56,66986.0
2017-10-06 15:00:00,40.56,40.58,40.55,40.57,17027.0,40.56,40.58,40.55,40.57,17027.0
2017-10-06 15:05:00,40.57,40.57,40.56,40.56,4790.0,40.57,40.57,40.56,40.56,4790.0
2017-10-06 15:10:00,40.56,40.59,40.56,40.59,17489.0,40.56,40.59,40.56,40.59,17489.0
2017-10-06 15:15:00,40.58,40.59,40.57,40.57,6878.0,40.58,40.59,40.57,40.57,6878.0
2017-10-06 15:20:00,40.57,40.6,40.57,40.59,11896.0,40.57,40.6,40.57,40.59,11896.0
2017-10-06 15:25:00,40.59,40.6,40.58,40.6,12659.0,40.59,40.6,40.58,40.6,12659.0
2017-10-06 15:30:00,40.59,40.61,40.59,40.61,10566.0,40.59,40.61,40.59,40.61,10566.0
2017-10-06 15:35:00,40.6,40.61,40.6,40.61,12858.0,40.6,40.61,40.6,40.61,12858.0
2017-10-06 15:40:00,40.61,40.61,40.59,40.59,21216.0,40.61,40.61,40.59,40.59,21216.0
2017-10-06 15:45:00,40.6,40.61,40.58,40.59,38781.0,40.6,40.61,40.58,40.59,38781.0
2017-10-06 15:50:00,40.59,40.73,40.59,40.69,99042.0,40.59,40.73,40.59,40.69,99042.0
2017-10-06 15:55:00,40.69,40.7,40.65,40.68,98228.0,40.69,40.7,40.65,40.68,98228.0
2017-10-09 09:30:00,40.64,40.93,40.63,40.91,34666.0,40.64,40.93,40.63,40.91,34666.0
2017-10-09 09:35:00,40.9,40.97,40.88,40.95,13413.0,40.9,40.97,40.88,40.95,13413.0
2017-10-09 09:40:00,40.96,40.99,40.93,40.93,7545.0,40.96,40.99,40.93,40.93,7545.0
2017-10-09 09:45:00,40.92,40.92,40.79,40.8,10868.0,40.92,40.92,40.79,40.8,10868.0
2017-10-09 09:50:00,40.8,40.81,40.7,40.72,4495.0,40.8,40.81,40.7,40.72,4495.0
2017-10-09 09:55:00,40.72,40.79,40.71,40.76,7562.0,40.72,40.79,40.71,40.76,7562.0
2017-10-09 10:00:00,40.76,40.78,40.76,40.77,5700.0,40.76,40.78,40.76,40.77,5700.0
2017-10-09 10:05:00,40.77,40.79,40.71,40.75,11400.0,40.77,40.79,40.71,40.75,11400.0
2017-10-09 10:10:00,40.75,40.76,40.7,40.73,6700.0,40.75,40.76,40.7,40.73,6700.0
2017-10-09 10:15:00,40.73,40.77,40.72,40.77,6500.0,40.73,40.77,40.72,40.77,6500.0
2017-10-09 10:20:00,40.76,40.76,40.74,40.76,5195.0,40.76,40.76,40.74,40.76,5195.0
2017-10-09 10:25:00,40.75,40.79,40.75,40.78,4074.0,40.75,40.79,40.75,40.78,4074.0
2017-10-09 10:30:00,40.79,40.8,40.75,40.77,6100.0,40.79,40.8,40.75,40.77,6100.0
2017-10-09 10:35:00,40.77,40.82,40.77,40.82,6121.0,40.77,40.82,40.77,40.82,6121.0
2017-10-09 10:40:00,40.83,40.84,40.8,40.83,7800.0,40.83,40.84,40.8,40.83,7800.0
2017-10-09 10:45:00,40.82,40.84,40.8,40.82,5211.0,40.82,40.84,40.8,40.82,5211.0
2017-10-09 10:50:00,40.82,40.83,40.8,40.81,6100.0,40.82,40.83,40.8,40.81,6100.0
2017-10-09 10:55:00,40.81,40.85,40.81,40.83,4300.0,40.81,40.85,40.81,40.83,4300.0
2017-10-09 11:00:00,40.83,40.86,40.82,40.82,4861.0,40.83,40.86,40.82,40.82,4861.0
2017-10-09 11:05:00,40.81,40.81,40.8,40.81,3850.0,40.81,40.81,40.8,40.81,3850.0
2017-10-09 11:10:00,40.82,40.82,40.82,40.82,400.0,40.82,40.82,40.82,40.82,400.0
2017-10-09 11:15:00,40.82,40.83,40.81,40.81,3868.0,40.82,40.83,40.81,40.81,3868.0
2017-10-09 11:20:00,40.82,40.83,40.81,40.83,2300.0,40.82,40.83,40.81,40.83,2300.0
2017-10-09 11:25:00,40.83,40.83,40.81,40.82,3100.0,40.83,40.83,40.81,40.82,3100.0
2017-10-09 11:30:00,40.82,40.85,40.82,40.85,3390.0,40.82,40.85,40.82,40.85,3390.0
2017-10-09 11:35:00,40.84,40.87,40.84,40.87,3200.0,40.84,40.87,40.84,40.87,3200.0
2017-10-09 11:40:00,40.87,40.88,40.87,40.88,2187.0,40.87,40.88,40.87,40.88,2187.0
2017-10-09 11:45:00,40.88,40.9,40.87,40.9,13414.0,40.88,40.9,40.87,40.9,13414.0
2017-10-09 11:50:00,40.9,40.9,40.88,40.9,5837.0,40.9,40.9,40.88,40.9,5837.0
2017-10-09 11:55:00,40.9,40.9,40.87,40.88,3299.0,40.9,40.9,40.87,40.88,3299.0
2017-10-09 12:00:00,40.88,40.88,40.86,40.87,2781.0,40.88,40.88,40.86,40.87,2781.0
2017-10-09 12:05:00,40.86,40.86,40.84,40.85,4300.0,40.86,40.86,40.84,40.85,4300.0
2017-10-09 12:10:00,40.84,40.88,40.84,40.88,3500.0,40.84,40.88,40.84,40.88,3500.0
2017-10-09 12:15:00,40.88,40.88,40.86,40.86,2759.0,40.88,40.88,40.86,40.86,2759.0
2017-10-09 12:20:00,40.86,40.87,40.85,40.86,2909.0,40.86,40.87,40.85,40.86,2909.0
2017-10-09 12:25:00,40.86,40.88,40.85,40.86,2774.0,40.86,40.88,40.85,40.86,2774.0
2017-10-09 12:30:00,40.86,40.88,40.86,40.88,2800.0,40.86,40.88,40.86,40.88,2800.0
2017-10-09 12:35:00,40.87,40.87,40.83,40.85,7388.0,40.87,40.87,40.83,40.85,7388.0
2017-10-09 12:40:00,40.86,40.86,40.85,40.85,900.0,40.86,40.86,40.85,40.85,900.0
2017-10-09 12:45:00,40.85,40.85,40.82,40.82,2600.0,40.85,40.85,40.82,40.82,2600.0
2017-10-09 12:50:00,40.82,40.83,40.8,40.81,1883.0,40.82,40.83,40.8,40.81,1883.0
2017-10-09 12:55:00,40.8,40.82,40.8,40.8,3718.0,40.8,40.82,40.8,40.8,3718.0
2017-10-09 13:00:00,40.8,40.8,40.75,40.75,6300.0,40.8,40.8,40.75,40.75,6300.0
2017-10-09 13:05:00,40.75,40.76,40.74,40.74,5900.0,40.75,40.76,40.74,40.74,5900.0
2017-10-09 13:10:00,40.74,40.75,40.72,40.74,3732.0,40.74,40.75,40.72,40.74,3732.0
2017-10-09 13:15:00,40.73,40.75,40.73,40.74,4700.0,40.73,40.75,40.73,40.74,4700.0
2017-10-09 13:20:00,40.74,40.77,40.74,40.76,6741.0,40.74,40.77,40.74,40.76,6741.0
2017-10-09 13:25:00,40.76,40.76,40.75,40.76,3200.0,40.76,40.76,40.75,40.76,3200.0
2017-10-09 13:30:00,40.76,40.78,40.75,40.77,6064.0,40.76,40.78,40.75,40.77,6064.0
2017-10-09 13:35:00,40.77,40.77,40.76,40.76,3390.0,40.77,40.77,40.76,40.76,3390.0
2017-10-09 13:40:00,40.77,40.77,40.76,40.77,3466.0,40.77,40.77,40.76,40.77,3466.0
2017-10-09 13:45:00,40.77,40.78,40.75,40.76,6855.0,40.77,40.78,40.75,40.76,6855.0
2017-10-09 13:50:00,40.75,40.77,40.74,40.74,8000.0,40.75,40.77,40.74,40.74,8000.0
2017-10-09 13:55:00,40.75,40.76,40.74,40.74,3801.0,40.75,40.76,40.74,40.74,3801.0
2017-10-09 14:00:00,40.74,40.76,40.72,40.76,3430.0,40.74,40.76,40.72,40.76,3430.0
2017-10-09 14:05:00,40.76,40.78,40.76,40.78,6694.0,40.76,40.78,40.76,40.78,6694.0
2017-10-09 14:10:00,40.78,40.81,40.77,40.79,8911.0,40.78,40.81,40.77,40.79,8911.0
2017-10-09 14:15:00,40.79,40.8,40.78,40.8,3006.0,40.79,40.8,40.78,40.8,3006.0
2017-10-09 14:20:00,40.8,40.85,40.8,40.84,8655.0,40.8,40.85,40.8,40.84,8655.0
2017-10-09 14:25:00,40.84,40.87,40.84,40.87,20740.0,40.84,40.87,40.84,40.87,20740.0
2017-10-09 14:30:00,40.87,40.89,40.87,40.88,14498.0,40.87,40.89,40.87,40.88,14498.0
2017-10-09 14:35:00,40.88,40.9,40.87,40.9,17045.0,40.88,40.9,40.87,40.9,17045.0
2017-10-09 14:40:00,40.9,40.92,40.89,40.92,9949.0,40.9,40.92,40.89,40.92,9949.0
2017-10-09 14:45:00,40.92,40.95,40.91,40.95,10713.0,40.92,40.95,40.91,40.95,10713.0
2017-10-09 14:50:00,40.95,40.96,40.94,40.96,25041.0,40.95,40.96,40.94,40.96,25041.0
2017-10-09 14:55:00,40.96,40.97,40.93,40.93,34692.0,40.96,40.97,40.93,40.93,34692.0
2017-10-09 15:00:00,40.92,40.92,40.86,40.87,32272.0,40.92,40.92,40.86,40.87,32272.0
2017-10-09 15:05:00,40.87,40.88,40.85,40.88,19565.0,40.87,40.88,40.85,40.88,19565.0
2017-10-09 15:10:00,40.88,40.88,40.84,40.84,12013.0,40.88,40.88,40.84,40.84,12013.0
2017-10-09 15:15:00,40.84,40.87,40.84,40.87,16859.0,40.84,40.87,40.84,40.87,16859.0
2017-10-09 15:20:00,40.87,40.93,40.87,40.93,17231.0,40.87,40.93,40.87,40.93,17231.0
2017-10-09 15:25:00,40.93,40.95,40.92,40.93,17958.0,40.93,40.95,40.92,40.93,17958.0
2017-10-09 15:30:00,40.92,40.94,40.91,40.93,20931.0,40.92,40.94,40.91,40.93,20931.0
2017-10-09 15:35:00,40.93,40.94,40.92,40.94,87564.0,40.93,40.94,40.92,40.94,87564.0
2017-10-09 15:40:00,40.94,40.95,40.92,40.93,53709.0,40.94,40.95,40.92,40.93,53709.0
2017-10-09 15:45:00,40.93,40.95,40.92,40.93,56187.0,40.93,40.95,40.92,40.93,56187.0
2017-10-09 15:50:00,40.94,41.08,40.93,41.02,134027.0,40.94,41.08,40.93,41.02,134027.0
2017-10-09 15:55:00,41.02,41.04,41.0,41.0,173141.0,41.02,41.04,41.0,41.0,173141.0
2017-10-10 09:30:00,41.05,41.14,40.92,40.92,39818.0,41.05,41.14,40.92,40.92,39818.0
2017-10-10 09:35:00,40.93,41.01,40.85,40.92,17833.0,40.93,41.01,40.85,40.92,17833.0
2017-10-10 09:40:00,40.9,40.91,40.83,40.84,341981.0,40.9,40.91,40.83,40.84,341981.0
2017-10-10 09:45:00,40.84,40.85,40.7,40.71,10700.0,40.84,40.85,40.7,40.71,10700.0
2017-10-10 09:50:00,40.71,40.76,40.67,40.68,18227.0,40.71,40.76,40.67,40.68,18227.0
2017-10-10 09:55:00,40.68,40.76,40.68,40.74,10984.0,40.68,40.76,40.68,40.74,10984.0
2017-10-10 10:00:00,40.76,40.83,40.75,40.83,21232.0,40.76,40.83,40.75,40.83,21232.0
2017-10-10 10:05:00,40.83,40.87,40.81,40.87,119570.0,40.83,40.87,40.81,40.87,119570.0
2017-10-10 10:10:00,40.87,40.87,40.79,40.8,11289.0,40.87,40.87,40.79,40.8,11289.0
2017-10-10 10:15:00,40.79,40.81,40.76,40.77,11675.0,40.79,40.81,40.76,40.77,11675.0
2017-10-10 10:20:00,40.77,40.82,40.75,40.81,12714.0,40.77,40.82,40.75,40.81,12714.0
2017-10-10 10:25:00,40.81,40.84,40.8,40.82,9651.0,40.81,40.84,40.8,40.82,9651.0
2017-10-10 10:30:00,40.81,40.89,40.81,40.89,10528.0,40.81,40.89,40.81,40.89,10528.0
2017-10-10 10:35:00,40.9,40.9,40.87,40.89,4700.0,40.9,40.9,40.87,40.89,4700.0
2017-10-10 10:40:00,40.88,40.98,40.88,40.98,5661.0,40.88,40.98,40.88,40.98,5661.0
2017-10-10 10:45:00,40.98,40.98,40.95,40.95,4600.0,40.98,40.98,40.95,40.95,4600.0
2017-10-10 10:50:00,40.95,40.97,40.93,40.97,7991.0,40.95,40.97,40.93,40.97,7991.0
2017-10-10 10:55:00,40.98,41.0,40.97,40.99,7520.0,40.98,41.0,40.97,40.99,7520.0
2017-10-10 11:00:00,40.99,41.0,40.95,40.95,6700.0,40.99,41.0,40.95,40.95,6700.0
2017-10-10 11:05:00,40.96,40.99,40.96,40.99,7291.0,40.96,40.99,40.96,40.99,7291.0
2017-10-10 11:10:00,40.99,40.99,40.97,40.98,5696.0,40.99,40.99,40.97,40.98,5696.0
2017-10-10 11:15:00,40.97,40.99,40.95,40.98,10120.0,40.97,40.99,40.95,40.98,10120.0
2017-10-10 11:20:00,40.98,40.99,40.9,40.91,8460.0,40.98,40.99,40.9,40.91,8460.0
2017-10-10 11:25:00,40.91,40.93,40.88,40.88,7854.0,40.91,40.93,40.88,40.88,7854.0
2017-10-10 11:30:00,40.89,40.94,40.88,40.94,11754.0,40.89,40.94,40.88,40.94,11754.0
2017-10-10 11:35:00,40.93,40.94,40.91,40.94,11500.0,40.93,40.94,40.91,40.94,11500.0
2017-10-10 11:40:00,40.94,40.94,40.88,40.9,5374.0,40.94,40.94,40.88,40.9,5374.0
2017-10-10 11:45:00,40.9,40.92,40.89,40.91,5102.0,40.9,40.92,40.89,40.91,5102.0
2017-10-10 11:50:00,40.92,40.92,40.87,40.88,11924.0,40.92,40.92,40.87,40.88,11924.0
2017-10-10 11:55:00,40.89,40.9,40.83,40.86,14422.0,40.89,40.9,40.83,40.86,14422.0
2017-10-10 12:00:00,40.86,40.87,40.81,40.83,17685.0,40.86,40.87,40.81,40.83,17685.0
2017-10-10 12:05:00,40.84,40.86,40.79,40.8,12250.0,40.84,40.86,40.79,40.8,12250.0
2017-10-10 12:10:00,40.79,40.8,40.77,40.77,7392.0,40.79,40.8,40.77,40.77,7392.0
2017-10-10 12:15:00,40.77,40.81,40.76,40.76,8837.0,40.77,40.81,40.76,40.76,8837.0
2017-10-10 12:20:00,40.76,40.8,40.73,40.78,10174.0,40.76,40.8,40.73,40.78,10174.0
2017-10-10 12:25:00,40.79,40.8,40.77,40.79,5795.0,40.79,40.8,40.77,40.79,5795.0
2017-10-10 12:30:00,40.78,40.79,40.76,40.76,7600.0,40.78,40.79,40.76,40.76,7600.0
2017-10-10 12:35:00,40.76,40.77,40.73,40.73,5680.0,40.76,40.77,40.73,40.73,5680.0
2017-10-10 12:40:00,40.72,40.78,40.72,40.77,6187.0,40.72,40.78,40.72,40.77,6187.0
2017-10-10 12:45:00,40.77,40.79,40.74,40.75,6599.0,40.77,40.79,40.74,40.75,6599.0
2017-10-10 12:50:00,40.74,40.79,40.72,40.73,7988.0,40.74,40.79,40.72,40.73,7988.0
2017-10-10 12:55:00,40.73,40.77,40.72,40.76,3562.0,40.73,40.77,40.72,40.76,3562.0
2017-10-10 13:00:00,40.75,40.78,40.73,40.75,9490.0,40.75,40.78,40.73,40.75,9490.0
2017-10-10 13:05:00,40.74,40.76,40.74,40.75,2921.0,40.74,40.76,40.74,40.75,2921.0
2017-10-10 13:10:00,40.75,40.77,40.74,40.77,2706.0,40.75,40.77,40.74,40.77,2706.0
2017-10-10 13:15:00,40.77,40.78,40.75,40.77,5745.0,40.77,40.78,40.75,40.77,5745.0
2017-10-10 13:20:00,40.77,40.77,40.74,40.77,21370.0,40.77,40.77,40.74,40.77,21370.0
2017-10-10 13:25:00,40.77,40.79,40.75,40.79,6303.0,40.77,40.79,40.75,40.79,6303.0
2017-10-10 13:30:00,40.8,40.81,40.79,40.8,4794.0,40.8,40.81,40.79,40.8,4794.0
2017-10-10 13:35:00,40.8,40.8,40.77,40.79,6453.0,40.8,40.8,40.77,40.79,6453.0
2017-10-10 13:40:00,40.79,40.8,40.76,40.77,4925.0,40.79,40.8,40.76,40.77,4925.0
2017-10-10 13:45:00,40.77,40.79,40.76,40.79,5100.0,40.77,40.79,40.76,40.79,5100.0
2017-10-10 13:50:00,40.79,40.79,40.78,40.78,2200.0,40.79,40.79,40.78,40.78,2200.0
2017-10-10 13:55:00,40.79,40.8,40.78,40.79,8421.0,40.79,40.8,40.78,40.79,8421.0
2017-10-10 14:00:00,40.79,40.82,40.79,40.82,15844.0,40.79,40.82,40.79,40.82,15844.0
2017-10-10 14:05:00,40.82,40.84,40.82,40.83,3100.0,40.82,40.84,40.82,40.83,3100.0
2017-10-10 14:10:00,40.83,40.85,40.83,40.85,20779.0,40.83,40.85,40.83,40.85,20779.0
2017-10-10 14:15:00,40.85,40.85,40.82,40.82,10182.0,40.85,40.85,40.82,40.82,10182.0
2017-10-10 14:20:00,40.82,40.82,40.8,40.8,4582.0,40.82,40.82,40.8,40.8,4582.0
2017-10-10 14:25:00,40.8,40.83,40.8,40.83,7170.0,40.8,40.83,40.8,40.83,7170.0
2017-10-10 14:30:00,40.83,40.86,40.83,40.84,6519.0,40.83,40.86,40.83,40.84,6519.0
2017-10-10 14:35:00,40.84,40.86,40.83,40.86,7546.0,40.84,40.86,40.83,40.86,7546.0
2017-10-10 14:40:00,40.86,40.86,40.84,40.85,9423.0,40.86,40.86,40.84,40.85,9423.0
2017-10-10 14:45:00,40.85,40.86,40.84,40.86,10453.0,40.85,40.86,40.84,40.86,10453.0
2017-10-10 14:50:00,40.86,40.88,40.85,40.87,5100.0,40.86,40.88,40.85,40.87,5100.0
2017-10-10 14:55:00,40.88,40.88,40.87,40.88,5744.0,40.88,40.88,40.87,40.88,5744.0
2017-10-10 15:00:00,40.88,40.92,40.88,40.91,7992.0,40.88,40.92,40.88,40.91,7992.0
2017-10-10 15:05:00,40.92,40.92,40.91,40.91,4700.0,40.92,40.92,40.91,40.91,4700.0
2017-10-10 15:10:00,40.92,40.93,40.91,40.93,5618.0,40.92,40.93,40.91,40.93,5618.0
2017-10-10 15:15:00,40.93,40.97,40.92,40.96,16306.0,40.93,40.97,40.92,40.96,16306.0
2017-10-10 15:20:00,40.96,40.99,40.95,40.99,7388.0,40.96,40.99,40.95,40.99,7388.0
2017-10-10 15:25:00,40.99,41.0,40.97,40.98,10075.0,40.99,41.0,40.97,40.98,10075.0
2017-10-10 15:30:00,40.98,41.02,40.97,41.01,20545.0,40.98,41.02,40.97,41.01,20545.0
2017-10-10 15:35:00,41.0,41.01,40.99,41.0,12299.0,41.0,41.01,40.99,41.0,12299.0
2017-10-10 15:40:00,41.01,41.01,41.0,41.01,6273.0,41.01,41.01,41.0,41.01,6273.0
2017-10-10 15:45:00,41.0,41.02,40.98,40.98,23388.0,41.0,41.02,40.98,40.98,23388.0
2017-10-10 15:50:00,40.98,41.07,40.98,40.99,46165.0,40.98,41.07,40.98,40.99,46165.0
2017-10-10 15:55:00,40.98,41.02,40.98,41.0,72162.0,40.98,41.02,40.98,41.0,72162.0
2017-10-11 09:30:00,41.14,41.26,41.06,41.26,34178.0,41.14,41.26,41.06,41.26,34178.0
2017-10-11 09:35:00,41.28,41.33,41.24,41.32,20202.0,41.28,41.33,41.24,41.32,20202.0
2017-10-11 09:40:00,41.3,41.32,41.23,41.25,26740.0,41.3,41.32,41.23,41.25,26740.0
2017-10-11 09:45:00,41.23,41.24,41.15,41.21,19599.0,41.23,41.24,41.15,41.21,19599.0
2017-10-11 09:50:00,41.2,41.2,41.15,41.16,9816.0,41.2,41.2,41.15,41.16,9816.0
2017-10-11 09:55:00,41.16,41.19,41.15,41.16,6705.0,41.16,41.19,41.15,41.16,6705.0
2017-10-11 10:00:00,41.17,41.29,41.17,41.29,8650.0,41.17,41.29,41.17,41.29,8650.0
2017-10-11 10:05:00,41.29,41.33,41.29,41.33,16179.0,41.29,41.33,41.29,41.33,16179.0
2017-10-11 10:10:00,41.33,41.37,41.3,41.35,11663.0,41.33,41.37,41.3,41.35,11663.0
2017-10-11 10:15:00,41.35,41.4,41.32,41.39,9668.0,41.35,41.4,41.32,41.39,9668.0
2017-10-11 10:20:00,41.4,41.42,41.38,41.41,11194.0,41.4,41.42,41.38,41.41,11194.0
2017-10-11 10:25:00,41.41,41.47,41.41,41.44,56267.0,41.41,41.47,41.41,41.44,56267.0
2017-10-11 10:30:00,41.43,41.47,41.4,41.47,24220.0,41.43,41.47,41.4,41.47,24220.0
2017-10-11 10:35:00,41.47,41.47,41.36,41.36,53210.0,41.47,41.47,41.36,41.36,53210.0
2017-10-11 10:40:00,41.36,41.38,41.34,41.34,9452.0,41.36,41.38,41.34,41.34,9452.0
2017-10-11 10:45:00,41.35,41.35,41.29,41.3,26897.0,41.35,41.35,41.29,41.3,26897.0
2017-10-11 10:50:00,41.3,41.32,41.28,41.3,38330.0,41.3,41.32,41.28,41.3,38330.0
2017-10-11 10:55:00,41.29,41.31,41.28,41.3,47973.0,41.29,41.31,41.28,41.3,47973.0
2017-10-11 11:00:00,41.3,41.35,41.29,41.35,32151.0,41.3,41.35,41.29,41.35,32151.0
2017-10-11 11:05:00,41.35,41.35,41.32,41.33,17438.0,41.35,41.35,41.32,41.33,17438.0
2017-10-11 11:10:00,41.33,41.38,41.32,41.37,24998.0,41.33,41.38,41.32,41.37,24998.0
2017-10-11 11:15:00,41.37,41.37,41.29,41.3,17574.0,41.37,41.37,41.29,41.3,17574.0
2017-10-11 11:20:00,41.3,41.32,41.29,41.3,15507.0,41.3,41.32,41.29,41.3,15507.0
2017-10-11 11:25:00,41.3,41.31,41.29,41.3,21696.0,41.3,41.31,41.29,41.3,21696.0
2017-10-11 11:30:00,41.3,41.32,41.29,41.29,26518.0,41.3,41.32,41.29,41.29,26518.0
2017-10-11 11:35:00,41.3,41.31,41.27,41.28,42553.0,41.3,41.31,41.27,41.28,42553.0
2017-10-11 11:40:00,41.28,41.29,41.23,41.23,22707.0,41.28,41.29,41.23,41.23,22707.0
2017-10-11 11:45:00,41.23,41.24,41.17,41.17,31251.0,41.23,41.24,41.17,41.17,31251.0
2017-10-11 11:50:00,41.17,41.21,41.13,41.13,39264.0,41.17,41.21,41.13,41.13,39264.0
2017-10-11 11:55:00,41.15,41.23,41.14,41.2,14296.0,41.15,41.23,41.14,41.2,14296.0
2017-10-11 12:00:00,41.2,41.26,41.2,41.26,2600.0,41.2,41.26,41.2,41.26,2600.0
2017-10-11 12:05:00,41.26,41.27,41.24,41.26,17300.0,41.26,41.27,41.24,41.26,17300.0
2017-10-11 12:10:00,41.26,41.27,41.21,41.22,19544.0,41.26,41.27,41.21,41.22,19544.0
2017-10-11 12:15:00,41.21,41.22,41.19,41.2,8512.0,41.21,41.22,41.19,41.2,8512.0
2017-10-11 12:20:00,41.19,41.21,41.19,41.21,4000.0,41.19,41.21,41.19,41.21,4000.0
2017-10-11 12:25:00,41.21,41.24,41.2,41.23,9900.0,41.21,41.24,41.2,41.23,9900.0
2017-10-11 12:30:00,41.23,41.26,41.23,41.25,11500.0,41.23,41.26,41.23,41.25,11500.0
2017-10-11 12:35:00,41.24,41.26,41.23,41.26,17300.0,41.24,41.26,41.23,41.26,17300.0
2017-10-11 12:40:00,41.26,41.29,41.25,41.27,14275.0,41.26,41.29,41.25,41.27,14275.0
2017-10-11 12:45:00,41.27,41.3,41.27,41.29,8396.0,41.27,41.3,41.27,41.29,8396.0
2017-10-11 12:50:00,41.29,41.3,41.28,41.29,12440.0,41.29,41.3,41.28,41.29,12440.0
2017-10-11 12:55:00,41.29,41.29,41.28,41.28,4500.0,41.29,41.29,41.28,41.28,4500.0
2017-10-11 13:00:00,41.29,41.29,41.27,41.27,9776.0,41.29,41.29,41.27,41.27,9776.0
2017-10-11 13:05:00,41.27,41.28,41.27,41.27,21913.0,41.27,41.28,41.27,41.27,21913.0
2017-10-11 13:10:00,41.28,41.29,41.27,41.28,10483.0,41.28,41.29,41.27,41.28,10483.0
2017-10-11 13:15:00,41.28,41.29,41.28,41.29,4581.0,41.28,41.29,41.28,41.29,4581.0
2017-10-11 13:20:00,41.28,41.29,41.24,41.25,24313.0,41.28,41.29,41.24,41.25,24313.0
2017-10-11 13:25:00,41.26,41.26,41.23,41.24,13478.0,41.26,41.26,41.23,41.24,13478.0
2017-10-11 13:30:00,41.25,41.3,41.23,41.28,51088.0,41.25,41.3,41.23,41.28,51088.0
2017-10-11 13:35:00,41.28,41.31,41.28,41.29,34596.0,41.28,41.31,41.28,41.29,34596.0
2017-10-11 13:40:00,41.3,41.32,41.25,41.26,18559.0,41.3,41.32,41.25,41.26,18559.0
2017-10-11 13:45:00,41.26,41.28,41.25,41.27,10204.0,41.26,41.28,41.25,41.27,10204.0
2017-10-11 13:50:00,41.27,41.3,41.23,41.24,16551.0,41.27,41.3,41.23,41.24,16551.0
2017-10-11 13:55:00,41.23,41.26,41.23,41.25,18634.0,41.23,41.26,41.23,41.25,18634.0
2017-10-11 14:00:00,41.25,41.27,41.19,41.21,32534.0,41.25,41.27,41.19,41.21,32534.0
2017-10-11 14:05:00,41.21,41.25,41.2,41.23,25323.0,41.21,41.25,41.2,41.23,25323.0
2017-10-11 14:10:00,41.23,41.26,41.22,41.25,27625.0,41.23,41.26,41.22,41.25,27625.0
2017-10-11 14:15:00,41.24,41.27,41.24,41.25,33460.0,41.24,41.27,41.24,41.25,33460.0
2017-10-11 14:20:00,41.25,41.26,41.2,41.22,28683.0,41.25,41.26,41.2,41.22,28683.0
2017-10-11 14:25:00,41.22,41.24,41.21,41.24,14061.0,41.22,41.24,41.21,41.24,14061.0
2017-10-11 14:30:00,41.23,41.25,41.22,41.24,37314.0,41.23,41.25,41.22,41.24,37314.0
2017-10-11 14:35:00,41.25,41.25,41.21,41.22,20821.0,41.25,41.25,41.21,41.22,20821.0
2017-10-11 14:40:00,41.23,41.23,41.21,41.21,7100.0,41.23,41.23,41.21,41.21,7100.0
2017-10-11 14:45:00,41.22,41.22,41.21,41.21,7200.0,41.22,41.22,41.21,41.21,7200.0
2017-10-11 14:50:00,41.22,41.22,41.19,41.21,16902.0,41.22,41.22,41.19,41.21,16902.0
2017-10-11 14:55:00,41.22,41.27,41.22,41.25,22860.0,41.22,41.27,41.22,41.25,22860.0
2017-10-11 15:00:00,41.25,41.27,41.25,41.27,5800.0,41.25,41.27,41.25,41.27,5800.0
2017-10-11 15:05:00,41.27,41.27,41.25,41.26,14732.0,41.27,41.27,41.25,41.26,14732.0
2017-10-11 15:10:00,41.27,41.28,41.26,41.27,23383.0,41.27,41.28,41.26,41.27,23383.0
2017-10-11 15:15:00,41.26,41.28,41.26,41.27,8494.0,41.26,41.28,41.26,41.27,8494.0
2017-10-11 15:20:00,41.28,41.29,41.26,41.27,32068.0,41.28,41.29,41.26,41.27,32068.0
2017-10-11 15:25:00,41.26,41.27,41.26,41.27,7986.0,41.26,41.27,41.26,41.27,7986.0
2017-10-11 15:30:00,41.27,41.3,41.26,41.29,29715.0,41.27,41.3,41.26,41.29,29715.0
2017-10-11 15:35:00,41.3,41.3,41.28,41.29,21259.0,41.3,41.3,41.28,41.29,21259.0
2017-10-11 15:40:00,41.29,41.3,41.28,41.3,34548.0,41.29,41.3,41.28,41.3,34548.0
2017-10-11 15:45:00,41.3,41.3,41.26,41.27,47886.0,41.3,41.3,41.26,41.27,47886.0
2017-10-11 15:50:00,41.27,41.47,41.27,41.39,147503.0,41.27,41.47,41.27,41.39,147503.0
2017-10-11 15:55:00,41.39,41.41,41.37,41.39,151353.0,41.39,41.41,41.37,41.39,151353.0
2017-10-12 09:30:00,41.4,41.45,41.32,41.37,30224.0,41.4,41.45,41.32,41.37,30224.0
2017-10-12 09:35:00,41.43,41.5,41.4,41.46,17725.0,41.43,41.5,41.4,41.46,17725.0
2017-10-12 09:40:00,41.48,41.48,41.4,41.41,9417.0,41.48,41.48,41.4,41.41,9417.0
2017-10-12 09:45:00,41.41,41.6,41.4,41.6,38531.0,41.41,41.6,41.4,41.6,38531.0
2017-10-12 09:50:00,41.6,41.67,41.6,41.63,10797.0,41.6,41.67,41.6,41.63,10797.0
2017-10-12 09:55:00,41.65,41.72,41.65,41.7,17715.0,41.65,41.72,41.65,41.7,17715.0
2017-10-12 10:00:00,41.7,41.76,41.68,41.76,14812.0,41.7,41.76,41.68,41.76,14812.0
2017-10-12 10:05:00,41.77,41.8,41.74,41.74,9532.0,41.77,41.8,41.74,41.74,9532.0
2017-10-12 10:10:00,41.75,41.8,41.74,41.8,11616.0,41.75,41.8,41.74,41.8,11616.0
2017-10-12 10:15:00,41.79,41.85,41.76,41.84,17226.0,41.79,41.85,41.76,41.84,17226.0
2017-10-12 10:20:00,41.84,41.84,41.8,41.8,12000.0,41.84,41.84,41.8,41.8,12000.0
2017-10-12 10:25:00,41.8,41.85,41.8,41.83,12876.0,41.8,41.85,41.8,41.83,12876.0
2017-10-12 10:30:00,41.83,41.83,41.78,41.82,23438.0,41.83,41.83,41.78,41.82,23438.0
2017-10-12 10:35:00,41.82,41.85,41.81,41.83,17094.0,41.82,41.85,41.81,41.83,17094.0
2017-10-12 10:40:00,41.82,41.85,41.82,41.84,9930.0,41.82,41.85,41.82,41.84,9930.0
2017-10-12 10:45:00,41.84,41.85,41.83,41.84,6622.0,41.84,41.85,41.83,41.84,6622.0
2017-10-12 10:50:00,41.85,41.91,41.84,41.88,18411.0,41.85,41.91,41.84,41.88,18411.0
2017-10-12 10:55:00,41.88,41.9,41.87,41.89,15469.0,41.88,41.9,41.87,41.89,15469.0
2017-10-12 11:00:00,41.88,41.91,41.82,41.89,45944.0,41.88,41.91,41.82,41.89,45944.0
2017-10-12 11:05:00,41.88,41.89,41.86,41.88,13807.0,41.88,41.89,41.86,41.88,13807.0
2017-10-12 11:10:00,41.87,41.89,41.85,41.88,12896.0,41.87,41.89,41.85,41.88,12896.0
2017-10-12 11:15:00,41.88,41.9,41.86,41.89,24026.0,41.88,41.9,41.86,41.89,24026.0
2017-10-12 11:20:00,41.88,41.9,41.87,41.9,11009.0,41.88,41.9,41.87,41.9,11009.0
2017-10-12 11:25:00,41.9,41.96,41.88,41.96,16329.0,41.9,41.96,41.88,41.96,16329.0
2017-10-12 11:30:00,41.96,41.98,41.96,41.98,17316.0,41.96,41.98,41.96,41.98,17316.0
2017-10-12 11:35:00,41.98,42.0,41.97,42.0,7400.0,41.98,42.0,41.97,42.0,7400.0
2017-10-12 11:40:00,42.0,42.03,41.98,42.0,30566.0,42.0,42.03,41.98,42.0,30566.0
2017-10-12 11:45:00,42.01,42.01,41.97,41.98,16899.0,42.01,42.01,41.97,41.98,16899.0
2017-10-12 11:50:00,41.98,41.99,41.97,41.99,7440.0,41.98,41.99,41.97,41.99,7440.0
2017-10-12 11:55:00,41.99,42.0,41.93,41.94,13695.0,41.99,42.0,41.93,41.94,13695.0
2017-10-12 12:00:00,41.94,42.0,41.94,41.99,16239.0,41.94,42.0,41.94,41.99,16239.0
2017-10-12 12:05:00,41.98,41.99,41.97,41.98,9411.0,41.98,41.99,41.97,41.98,9411.0
2017-10-12 12:10:00,41.97,41.97,41.95,41.96,5584.0,41.97,41.97,41.95,41.96,5584.0
2017-10-12 12:15:00,41.96,41.96,41.94,41.96,4238.0,41.96,41.96,41.94,41.96,4238.0
2017-10-12 12:20:00,41.96,41.97,41.96,41.97,3998.0,41.96,41.97,41.96,41.97,3998.0
2017-10-12 12:25:00,41.97,42.0,41.96,42.0,7188.0,41.97,42.0,41.96,42.0,7188.0
2017-10-12 12:30:00,42.0,42.0,41.97,41.99,12407.0,42.0,42.0,41.97,41.99,12407.0
2017-10-12 12:35:00,41.99,41.99,41.98,41.98,3051.0,41.99,41.99,41.98,41.98,3051.0
2017-10-12 12:40:00,41.99,42.03,41.99,42.02,41004.0,41.99,42.03,41.99,42.02,41004.0
2017-10-12 12:45:00,42.02,42.14,42.02,42.11,55685.0,42.02,42.14,42.02,42.11,55685.0
2017-10-12 12:50:00,42.11,42.11,42.06,42.07,10613.0,42.11,42.11,42.06,42.07,10613.0
2017-10-12 12:55:00,42.08,42.14,42.07,42.13,13601.0,42.08,42.14,42.07,42.13,13601.0
2017-10-12 13:00:00,42.12,42.12,42.09,42.1,12872.0,42.12,42.12,42.09,42.1,12872.0
2017-10-12 13:05:00,42.11,42.14,42.11,42.14,6800.0,42.11,42.14,42.11,42.14,6800.0
2017-10-12 13:10:00,42.14,42.15,42.13,42.15,5622.0,42.14,42.15,42.13,42.15,5622.0
2017-10-12 13:15:00,42.15,42.15,42.11,42.12,14134.0,42.15,42.15,42.11,42.12,14134.0
2017-10-12 13:20:00,42.12,42.12,42.11,42.12,6200.0,42.12,42.12,42.11,42.12,6200.0
2017-10-12 13:25:00,42.11,42.15,42.11,42.15,9401.0,42.11,42.15,42.11,42.15,9401.0
2017-10-12 13:30:00,42.15,42.18,42.14,42.18,6860.0,42.15,42.18,42.14,42.18,6860.0
2017-10-12 13:35:00,42.18,42.2,42.18,42.2,17352.0,42.18,42.2,42.18,42.2,17352.0
2017-10-12 13:40:00,42.19,42.19,42.13,42.13,10800.0,42.19,42.19,42.13,42.13,10800.0
2017-10-12 13:45:00,42.13,42.14,42.13,42.14,6764.0,42.13,42.14,42.13,42.14,6764.0
2017-10-12 13:50:00,42.14,42.15,42.13,42.15,4227.0,42.14,42.15,42.13,42.15,4227.0
2017-10-12 13:55:00,42.15,42.17,42.13,42.13,12426.0,42.15,42.17,42.13,42.13,12426.0
2017-10-12 14:00:00,42.13,42.14,42.06,42.07,34159.0,42.13,42.14,42.06,42.07,34159.0
2017-10-12 14:05:00,42.07,42.08,42.06,42.08,10690.0,42.07,42.08,42.06,42.08,10690.0
2017-10-12 14:10:00,42.07,42.08,42.02,42.03,18552.0,42.07,42.08,42.02,42.03,18552.0
2017-10-12 14:15:00,42.03,42.04,41.99,42.0,29519.0,42.03,42.04,41.99,42.0,29519.0
2017-10-12 14:20:00,41.99,42.0,41.94,41.94,18127.0,41.99,42.0,41.94,41.94,18127.0
2017-10-12 14:25:00,41.95,42.01,41.94,42.01,14758.0,41.95,42.01,41.94,42.01,14758.0
2017-10-12 14:30:00,42.0,42.03,41.99,42.03,7914.0,42.0,42.03,41.99,42.03,7914.0
2017-10-12 14:35:00,42.02,42.03,42.01,42.01,10883.0,42.02,42.03,42.01,42.01,10883.0
2017-10-12 14:40:00,42.01,42.02,41.97,41.97,16161.0,42.01,42.02,41.97,41.97,16161.0
2017-10-12 14:45:00,41.98,41.98,41.91,41.91,41525.0,41.98,41.98,41.91,41.91,41525.0
2017-10-12 14:50:00,41.91,41.94,41.91,41.92,13189.0,41.91,41.94,41.91,41.92,13189.0
2017-10-12 14:55:00,41.92,41.93,41.89,41.9,15475.0,41.92,41.93,41.89,41.9,15475.0
2017-10-12 15:00:00,41.91,41.92,41.89,41.9,9959.0,41.91,41.92,41.89,41.9,9959.0
2017-10-12 15:05:00,41.9,41.91,41.89,41.91,13668.0,41.9,41.91,41.89,41.91,13668.0
2017-10-12 15:10:00,41.91,41.91,41.89,41.9,27616.0,41.91,41.91,41.89,41.9,27616.0
2017-10-12 15:15:00,41.9,41.9,41.86,41.88,34090.0,41.9,41.9,41.86,41.88,34090.0
2017-10-12 15:20:00,41.88,41.88,41.83,41.84,21513.0,41.88,41.88,41.83,41.84,21513.0
2017-10-12 15:25:00,41.84,41.86,41.79,41.81,39742.0,41.84,41.86,41.79,41.81,39742.0
2017-10-12 15:30:00,41.81,41.82,41.78,41.78,31231.0,41.81,41.82,41.78,41.78,31231.0
2017-10-12 15:35:00,41.78,41.81,41.77,41.77,39322.0,41.78,41.81,41.77,41.77,39322.0
2017-10-12 15:40:00,41.77,41.78,41.74,41.75,44024.0,41.77,41.78,41.74,41.75,44024.0
2017-10-12 15:45:00,41.76,41.76,41.71,41.72,91647.0,41.76,41.76,41.71,41.72,91647.0
2017-10-12 15:50:00,41.72,41.85,41.71,41.82,134160.0,41.72,41.85,41.71,41.82,134160.0
2017-10-12 15:55:00,41.82,41.83,41.78,41.82,183673.0,41.82,41.83,41.78,41.82,183673.0
2017-10-13 09:30:00,42.0,42.12,41.95,42.11,24194.0,42.0,42.12,41.95,42.11,24194.0
2017-10-13 09:35:00,42.12,42.19,42.05,42.07,30473.0,42.12,42.19,42.05,42.07,30473.0
2017-10-13 09:40:00,42.05,42.07,41.93,42.02,15891.0,42.05,42.07,41.93,42.02,15891.0
2017-10-13 09:45:00,42.02,42.09,42.02,42.02,81526.0,42.02,42.09,42.02,42.02,81526.0
2017-10-13 09:50:00,42.01,42.04,42.0,42.01,20235.0,42.01,42.04,42.0,42.01,20235.0
2017-10-13 09:55:00,42.02,42.02,41.94,41.98,15812.0,42.02,42.02,41.94,41.98,15812.0
2017-10-13 10:00:00,41.99,42.04,41.97,41.97,38759.0,41.99,42.04,41.97,41.97,38759.0
2017-10-13 10:05:00,41.98,41.99,41.93,41.97,23961.0,41.98,41.99,41.93,41.97,23961.0
2017-10-13 10:10:00,41.97,41.99,41.89,41.99,28635.0,41.97,41.99,41.89,41.99,28635.0
2017-10-13 10:15:00,41.99,42.07,41.98,42.07,21181.0,41.99,42.07,41.98,42.07,21181.0
2017-10-13 10:20:00,42.07,42.11,42.03,42.06,30511.0,42.07,42.11,42.03,42.06,30511.0
2017-10-13 10:25:00,42.05,42.08,42.03,42.07,44935.0,42.05,42.08,42.03,42.07,44935.0
2017-10-13 10:30:00,42.07,42.08,42.0,42.03,21209.0,42.07,42.08,42.0,42.03,21209.0
2017-10-13 10:35:00,42.05,42.05,42.02,42.04,6071.0,42.05,42.05,42.02,42.04,6071.0
2017-10-13 10:40:00,42.04,42.05,42.01,42.01,25390.0,42.04,42.05,42.01,42.01,25390.0
2017-10-13 10:45:00,42.01,42.03,41.98,41.99,12264.0,42.01,42.03,41.98,41.99,12264.0
2017-10-13 10:50:00,41.99,42.01,41.98,42.0,7767.0,41.99,42.01,41.98,42.0,7767.0
2017-10-13 10:55:00,42.01,42.04,42.0,42.01,15076.0,42.01,42.04,42.0,42.01,15076.0
2017-10-13 11:00:00,42.01,42.04,41.98,41.98,13473.0,42.01,42.04,41.98,41.98,13473.0
2017-10-13 11:05:00,41.97,41.98,41.93,41.93,9968.0,41.97,41.98,41.93,41.93,9968.0
2017-10-13 11:10:00,41.93,41.97,41.91,41.96,13495.0,41.93,41.97,41.91,41.96,13495.0
2017-10-13 11:15:00,41.96,42.01,41.96,41.99,8733.0,41.96,42.01,41.96,41.99,8733.0
2017-10-13 11:20:00,41.98,41.99,41.97,41.98,5561.0,41.98,41.99,41.97,41.98,5561.0
2017-10-13 11:25:00,41.98,41.99,41.96,41.98,25671.0,41.98,41.99,41.96,41.98,25671.0
2017-10-13 11:30:00,41.98,42.02,41.98,42.01,17376.0,41.98,42.02,41.98,42.01,17376.0
2017-10-13 11:35:00,42.02,42.03,41.98,41.99,8365.0,42.02,42.03,41.98,41.99,8365.0
2017-10-13 11:40:00,41.99,42.02,41.99,42.02,8338.0,41.99,42.02,41.99,42.02,8338.0
2017-10-13 11:45:00,42.02,42.04,42.01,42.04,6042.0,42.02,42.04,42.01,42.04,6042.0
2017-10-13 11:50:00,42.03,42.03,42.02,42.03,11079.0,42.03,42.03,42.02,42.03,11079.0
2017-10-13 11:55:00,42.04,42.04,42.0,42.02,6555.0,42.04,42.04,42.0,42.02,6555.0
2017-10-13 12:00:00,42.02,42.02,42.0,42.0,124048.0,42.02,42.02,42.0,42.0,124048.0
2017-10-13 12:05:00,42.0,42.03,42.0,42.03,3000.0,42.0,42.03,42.0,42.03,3000.0
2017-10-13 12:10:00,42.03,42.04,42.01,42.01,6031.0,42.03,42.04,42.01,42.01,6031.0
2017-10-13 12:15:00,42.02,42.03,42.01,42.03,6603.0,42.02,42.03,42.01,42.03,6603.0
2017-10-13 12:20:00,42.03,42.04,42.03,42.04,6158.0,42.03,42.04,42.03,42.04,6158.0
2017-10-13 12:25:00,42.04,42.1,42.03,42.09,25353.0,42.04,42.1,42.03,42.09,25353.0
2017-10-13 12:30:00,42.09,42.11,42.09,42.1,13905.0,42.09,42.11,42.09,42.1,13905.0
2017-10-13 12:35:00,42.1,42.11,42.07,42.09,10198.0,42.1,42.11,42.07,42.09,10198.0
2017-10-13 12:40:00,42.09,42.09,42.07,42.08,3250.0,42.09,42.09,42.07,42.08,3250.0
2017-10-13 12:45:00,42.08,42.1,42.07,42.09,7553.0,42.08,42.1,42.07,42.09,7553.0
2017-10-13 12:50:00,42.09,42.1,42.08,42.09,8146.0,42.09,42.1,42.08,42.09,8146.0
2017-10-13 12:55:00,42.09,42.09,42.06,42.07,7559.0,42.09,42.09,42.06,42.07,7559.0
2017-10-13 13:00:00,42.07,42.07,42.03,42.04,19299.0,42.07,42.07,42.03,42.04,19299.0
2017-10-13 13:05:00,42.04,42.06,42.04,42.05,16005.0,42.04,42.06,42.04,42.05,16005.0
2017-10-13 13:10:00,42.05,42.05,42.03,42.03,8584.0,42.05,42.05,42.03,42.03,8584.0
2017-10-13 13:15:00,42.03,42.04,42.02,42.04,16339.0,42.03,42.04,42.02,42.04,16339.0
2017-10-13 13:20:00,42.04,42.04,42.03,42.04,5589.0,42.04,42.04,42.03,42.04,5589.0
2017-10-13 13:25:00,42.04,42.04,42.01,42.02,18189.0,42.04,42.04,42.01,42.02,18189.0
2017-10-13 13:30:00,42.01,42.03,42.01,42.02,6990.0,42.01,42.03,42.01,42.02,6990.0
2017-10-13 13:35:00,42.02,42.02,42.01,42.02,5000.0,42.02,42.02,42.01,42.02,5000.0
2017-10-13 13:40:00,42.02,42.04,42.01,42.04,19054.0,42.02,42.04,42.01,42.04,19054.0
2017-10-13 13:45:00,42.04,42.05,42.03,42.05,11984.0,42.04,42.05,42.03,42.05,11984.0
2017-10-13 13:50:00,42.05,42.05,41.98,41.98,24437.0,42.05,42.05,41.98,41.98,24437.0
2017-10-13 13:55:00,41.98,41.99,41.95,41.95,6972.0,41.98,41.99,41.95,41.95,6972.0
2017-10-13 14:00:00,41.95,41.99,41.94,41.98,10652.0,41.95,41.99,41.94,41.98,10652.0
2017-10-13 14:05:00,41.98,42.0,41.97,42.0,5200.0,41.98,42.0,41.97,42.0,5200.0
2017-10-13 14:10:00,42.0,42.01,41.99,42.0,16638.0,42.0,42.01,41.99,42.0,16638.0
2017-10-13 14:15:00,41.99,41.99,41.96,41.97,16017.0,41.99,41.99,41.96,41.97,16017.0
2017-10-13 14:20:00,41.96,41.96,41.93,41.95,8478.0,41.96,41.96,41.93,41.95,8478.0
2017-10-13 14:25:00,41.95,41.96,41.95,41.95,7295.0,41.95,41.96,41.95,41.95,7295.0
2017-10-13 14:30:00,41.96,41.99,41.95,41.99,10015.0,41.96,41.99,41.95,41.99,10015.0
2017-10-13 14:35:00,41.99,41.99,41.98,41.98,8566.0,41.99,41.99,41.98,41.98,8566.0
2017-10-13 14:40:00,41.98,41.99,41.93,41.95,28009.0,41.98,41.99,41.93,41.95,28009.0
2017-10-13 14:45:00,41.95,41.96,41.93,41.95,15397.0,41.95,41.96,41.93,41.95,15397.0
2017-10-13 14:50:00,41.94,41.96,41.94,41.95,9977.0,41.94,41.96,41.94,41.95,9977.0
2017-10-13 14:55:00,41.95,41.95,41.92,41.93,11122.0,41.95,41.95,41.92,41.93,11122.0
2017-10-13 15:00:00,41.93,41.96,41.92,41.96,11933.0,41.93,41.96,41.92,41.96,11933.0
2017-10-13 15:05:00,41.96,41.98,41.95,41.98,10963.0,41.96,41.98,41.95,41.98,10963.0
2017-10-13 15:10:00,41.98,41.98,41.94,41.96,23194.0,41.98,41.98,41.94,41.96,23194.0
2017-10-13 15:15:00,41.96,41.96,41.94,41.95,10538.0,41.96,41.96,41.94,41.95,10538.0
2017-10-13 15:20:00,41.96,41.98,41.96,41.97,8372.0,41.96,41.98,41.96,41.97,8372.0
2017-10-13 15:25:00,41.98,41.99,41.97,41.98,15072.0,41.98,41.99,41.97,41.98,15072.0
2017-10-13 15:30:00,41.98,42.0,41.96,41.99,26690.0,41.98,42.0,41.96,41.99,26690.0
2017-10-13 15:35:00,41.99,42.0,41.97,42.0,19797.0,41.99,42.0,41.97,42.0,19797.0
2017-10-13 15:40:00,42.0,42.0,41.98,41.98,18338.0,42.0,42.0,41.98,41.98,18338.0
2017-10-13 15:45:00,41.98,42.03,41.95,42.02,76020.0,41.98,42.03,41.95,42.02,76020.0
2017-10-13 15:50:00,42.02,42.09,42.02,42.07,94679.0,42.02,42.09,42.02,42.07,94679.0
2017-10-13 15:55:00,42.07,42.08,41.95,41.99,152466.0,42.07,42.08,41.95,41.99,152466.0
2017-10-16 09:30:00,42.1,42.57,42.04,42.13,27012.0,42.1,42.57,42.04,42.13,27012.0
2017-10-16 09:35:00,42.09,42.09,41.87,42.03,22397.0,42.09,42.09,41.87,42.03,22397.0
2017-10-16 09:40:00,42.0,42.04,41.89,41.94,14072.0,42.0,42.04,41.89,41.94,14072.0
2017-10-16 09:45:00,41.94,41.96,41.91,41.93,23392.0,41.94,41.96,41.91,41.93,23392.0
2017-10-16 09:50:00,41.94,41.96,41.91,41.95,15587.0,41.94,41.96,41.91,41.95,15587.0
2017-10-16 09:55:00,41.95,41.95,41.92,41.94,14614.0,41.95,41.95,41.92,41.94,14614.0
2017-10-16 10:00:00,41.94,42.1,41.94,41.98,121143.0,41.94,42.1,41.94,41.98,121143.0
2017-10-16 10:05:00,41.98,41.98,41.9,41.92,28670.0,41.98,41.98,41.9,41.92,28670.0
2017-10-16 10:10:00,41.93,41.98,41.92,41.98,19876.0,41.93,41.98,41.92,41.98,19876.0
2017-10-16 10:15:00,41.97,41.98,41.92,41.96,18014.0,41.97,41.98,41.92,41.96,18014.0
2017-10-16 10:20:00,41.96,41.99,41.94,41.96,24320.0,41.96,41.99,41.94,41.96,24320.0
2017-10-16 10:25:00,41.96,41.97,41.94,41.95,14979.0,41.96,41.97,41.94,41.95,14979.0
2017-10-16 10:30:00,41.95,41.95,41.9,41.94,19941.0,41.95,41.95,41.9,41.94,19941.0
2017-10-16 10:35:00,41.93,41.94,41.88,41.88,26125.0,41.93,41.94,41.88,41.88,26125.0
2017-10-16 10:40:00,41.89,41.96,41.87,41.93,30297.0,41.89,41.96,41.87,41.93,30297.0
2017-10-16 10:45:00,41.94,41.94,41.91,41.93,11591.0,41.94,41.94,41.91,41.93,11591.0
2017-10-16 10:50:00,41.93,41.95,41.92,41.93,12738.0,41.93,41.95,41.92,41.93,12738.0
2017-10-16 10:55:00,41.94,41.95,41.91,41.95,10705.0,41.94,41.95,41.91,41.95,10705.0
2017-10-16 11:00:00,41.95,41.99,41.94,41.97,43516.0,41.95,41.99,41.94,41.97,43516.0
2017-10-16 11:05:00,41.98,42.0,41.97,41.99,14446.0,41.98,42.0,41.97,41.99,14446.0
2017-10-16 11:10:00,41.99,42.0,41.97,41.99,8305.0,41.99,42.0,41.97,41.99,8305.0
2017-10-16 11:15:00,42.0,42.0,41.96,42.0,12244.0,42.0,42.0,41.96,42.0,12244.0
2017-10-16 11:20:00,41.99,42.0,41.97,41.99,15661.0,41.99,42.0,41.97,41.99,15661.0
2017-10-16 11:25:00,41.98,42.0,41.98,42.0,7466.0,41.98,42.0,41.98,42.0,7466.0
2017-10-16 11:30:00,41.99,42.01,41.99,42.0,20107.0,41.99,42.01,41.99,42.0,20107.0
2017-10-16 11:35:00,42.0,42.01,41.98,42.01,20265.0,42.0,42.01,41.98,42.01,20265.0
2017-10-16 11:40:00,42.01,42.01,41.97,41.99,21905.0,42.01,42.01,41.97,41.99,21905.0
2017-10-16 11:45:00,41.99,42.0,41.99,42.0,4390.0,41.99,42.0,41.99,42.0,4390.0
2017-10-16 11:50:00,42.0,42.04,42.0,42.01,35980.0,42.0,42.04,42.0,42.01,35980.0
2017-10-16 11:55:00,42.01,42.03,42.0,42.0,22197.0,42.01,42.03,42.0,42.0,22197.0
2017-10-16 12:00:00,42.0,42.03,41.99,42.02,26928.0,42.0,42.03,41.99,42.02,26928.0
2017-10-16 12:05:00,42.02,42.03,41.98,41.99,8200.0,42.02,42.03,41.98,41.99,8200.0
2017-10-16 12:10:00,42.0,42.0,41.94,41.94,12317.0,42.0,42.0,41.94,41.94,12317.0
2017-10-16 12:15:00,41.94,41.94,41.92,41.94,12153.0,41.94,41.94,41.92,41.94,12153.0
2017-10-16 12:20:00,41.93,41.94,41.9,41.94,109188.0,41.93,41.94,41.9,41.94,109188.0
2017-10-16 12:25:00,41.94,41.98,41.93,41.98,141132.0,41.94,41.98,41.93,41.98,141132.0
2017-10-16 12:30:00,41.97,42.01,41.97,41.98,19029.0,41.97,42.01,41.97,41.98,19029.0
2017-10-16 12:35:00,41.97,41.99,41.97,41.98,11264.0,41.97,41.99,41.97,41.98,11264.0
2017-10-16 12:40:00,41.98,41.99,41.95,41.96,29414.0,41.98,41.99,41.95,41.96,29414.0
2017-10-16 12:45:00,41.97,41.97,41.95,41.96,4885.0,41.97,41.97,41.95,41.96,4885.0
2017-10-16 12:50:00,41.97,41.99,41.96,41.97,9380.0,41.97,41.99,41.96,41.97,9380.0
2017-10-16 12:55:00,41.96,42.0,41.96,41.98,46168.0,41.96,42.0,41.96,41.98,46168.0
2017-10-16 13:00:00,41.99,42.0,41.96,41.96,11836.0,41.99,42.0,41.96,41.96,11836.0
2017-10-16 13:05:00,41.96,41.98,41.96,41.98,6100.0,41.96,41.98,41.96,41.98,6100.0
2017-10-16 13:10:00,41.99,41.99,41.97,41.98,9145.0,41.99,41.99,41.97,41.98,9145.0
2017-10-16 13:15:00,41.99,42.02,41.98,42.01,18850.0,41.99,42.02,41.98,42.01,18850.0
2017-10-16 13:20:00,42.02,42.02,41.97,41.98,14101.0,42.02,42.02,41.97,41.98,14101.0
2017-10-16 13:25:00,41.97,41.98,41.96,41.98,7275.0,41.97,41.98,41.96,41.98,7275.0
2017-10-16 13:30:00,41.97,41.98,41.95,41.97,11520.0,41.97,41.98,41.95,41.97,11520.0
2017-10-16 13:35:00,41.97,41.97,41.95,41.96,11829.0,41.97,41.97,41.95,41.96,11829.0
2017-10-16 13:40:00,41.96,41.99,41.96,41.99,7293.0,41.96,41.99,41.96,41.99,7293.0
2017-10-16 13:45:00,41.98,41.99,41.96,41.98,63530.0,41.98,41.99,41.96,41.98,63530.0
2017-10-16 13:50:00,41.98,42.0,41.97,42.0,66173.0,41.98,42.0,41.97,42.0,66173.0
2017-10-16 13:55:00,42.0,42.0,41.97,41.98,13343.0,42.0,42.0,41.97,41.98,13343.0
2017-10-16 14:00:00,41.98,42.0,41.97,41.97,21060.0,41.98,42.0,41.97,41.97,21060.0
2017-10-16 14:05:00,41.98,41.99,41.97,41.98,8039.0,41.98,41.99,41.97,41.98,8039.0
2017-10-16 14:10:00,41.98,41.99,41.97,41.98,14855.0,41.98,41.99,41.97,41.98,14855.0
2017-10-16 14:15:00,41.98,41.99,41.96,41.98,11062.0,41.98,41.99,41.96,41.98,11062.0
2017-10-16 14:20:00,41.98,42.0,41.97,42.0,20123.0,41.98,42.0,41.97,42.0,20123.0
2017-10-16 14:25:00,42.0,42.0,41.97,41.98,46501.0,42.0,42.0,41.97,41.98,46501.0
2017-10-16 14:30:00,41.98,41.99,41.97,41.98,7644.0,41.98,41.99,41.97,41.98,7644.0
2017-10-16 14:35:00,41.98,41.99,41.96,41.97,20623.0,41.98,41.99,41.96,41.97,20623.0
2017-10-16 14:40:00,41.98,41.99,41.97,41.97,12926.0,41.98,41.99,41.97,41.97,12926.0
2017-10-16 14:45:00,41.97,41.99,41.97,41.97,18470.0,41.97,41.99,41.97,41.97,18470.0
2017-10-16 14:50:00,41.97,41.99,41.96,41.97,28351.0,41.97,41.99,41.96,41.97,28351.0
2017-10-16 14:55:00,41.98,42.0,41.97,41.98,20810.0,41.98,42.0,41.97,41.98,20810.0
2017-10-16 15:00:00,41.98,41.99,41.97,41.98,20188.0,41.98,41.99,41.97,41.98,20188.0
2017-10-16 15:05:00,41.98,41.99,41.97,41.98,23210.0,41.98,41.99,41.97,41.98,23210.0
2017-10-16 15:10:00,41.98,41.99,41.97,41.98,28116.0,41.98,41.99,41.97,41.98,28116.0
2017-10-16 15:15:00,41.98,41.99,41.97,41.98,15196.0,41.98,41.99,41.97,41.98,15196.0
2017-10-16 15:20:00,41.98,41.99,41.97,41.98,46552.0,41.98,41.99,41.97,41.98,46552.0
2017-10-16 15:25:00,41.98,41.99,41.97,41.99,14271.0,41.98,41.99,41.97,41.99,14271.0
2017-10-16 15:30:00,41.98,42.0,41.97,41.98,89840.0,41.98,42.0,41.97,41.98,89840.0
2017-10-16 15:35:00,41.98,41.99,41.97,41.98,28783.0,41.98,41.99,41.97,41.98,28783.0
2017-10-16 15:40:00,41.98,41.99,41.97,41.98,25414.0,41.98,41.99,41.97,41.98,25414.0
2017-10-16 15:45:00,41.99,41.99,41.96,41.97,62100.0,41.99,41.99,41.96,41.97,62100.0
2017-10-16 15:50:00,41.97,41.98,41.96,41.98,51967.0,41.97,41.98,41.96,41.98,51967.0
2017-10-16 15:55:00,41.98,41.99,41.97,41.98,250618.0,41.98,41.99,41.97,41.98,250618.0
2017-10-17 09:30:00,42.0,42.0,41.9,41.97,36088.0,42.0,42.0,41.9,41.97,36088.0
2017-10-17 09:35:00,41.95,41.98,41.86,41.86,8900.0,41.95,41.98,41.86,41.86,8900.0
2017-10-17 09:40:00,41.87,41.87,41.81,41.82,8698.0,41.87,41.87,41.81,41.82,8698.0
2017-10-17 09:45:00,41.83,41.85,41.72,41.76,49798.0,41.83,41.85,41.72,41.76,49798.0
2017-10-17 09:50:00,41.76,41.78,41.74,41.74,16484.0,41.76,41.78,41.74,41.74,16484.0
2017-10-17 09:55:00,41.73,41.77,41.71,41.73,21046.0,41.73,41.77,41.71,41.73,21046.0
2017-10-17 10:00:00,41.72,41.73,41.64,41.67,34315.0,41.72,41.73,41.64,41.67,34315.0
2017-10-17 10:05:00,41.68,41.75,41.66,41.75,14880.0,41.68,41.75,41.66,41.75,14880.0
2017-10-17 10:10:00,41.75,41.77,41.72,41.75,11349.0,41.75,41.77,41.72,41.75,11349.0
2017-10-17 10:15:00,41.75,41.76,41.7,41.75,16991.0,41.75,41.76,41.7,41.75,16991.0
2017-10-17 10:20:00,41.76,41.8,41.73,41.73,26293.0,41.76,41.8,41.73,41.73,26293.0
2017-10-17 10:25:00,41.73,41.74,41.7,41.7,9335.0,41.73,41.74,41.7,41.7,9335.0
2017-10-17 10:30:00,41.7,41.74,41.69,41.72,7181.0,41.7,41.74,41.69,41.72,7181.0
2017-10-17 10:35:00,41.73,41.79,41.72,41.79,12588.0,41.73,41.79,41.72,41.79,12588.0
2017-10-17 10:40:00,41.79,41.8,41.75,41.77,13000.0,41.79,41.8,41.75,41.77,13000.0
2017-10-17 10:45:00,41.78,41.78,41.73,41.74,19069.0,41.78,41.78,41.73,41.74,19069.0
2017-10-17 10:50:00,41.73,41.77,41.72,41.77,25320.0,41.73,41.77,41.72,41.77,25320.0
2017-10-17 10:55:00,41.77,41.81,41.77,41.78,23577.0,41.77,41.81,41.77,41.78,23577.0
2017-10-17 11:00:00,41.79,41.79,41.74,41.75,33971.0,41.79,41.79,41.74,41.75,33971.0
2017-10-17 11:05:00,41.76,41.9,41.75,41.9,18330.0,41.76,41.9,41.75,41.9,18330.0
2017-10-17 11:10:00,41.91,41.91,41.81,41.82,15263.0,41.91,41.91,41.81,41.82,15263.0
2017-10-17 11:15:00,41.82,41.85,41.81,41.84,9589.0,41.82,41.85,41.81,41.84,9589.0
2017-10-17 11:20:00,41.84,41.85,41.78,41.79,12914.0,41.84,41.85,41.78,41.79,12914.0
2017-10-17 11:25:00,41.78,41.87,41.75,41.85,34114.0,41.78,41.87,41.75,41.85,34114.0
2017-10-17 11:30:00,41.85,41.88,41.8,41.81,51321.0,41.85,41.88,41.8,41.81,51321.0
2017-10-17 11:35:00,41.8,41.81,41.77,41.79,13755.0,41.8,41.81,41.77,41.79,13755.0
2017-10-17 11:40:00,41.79,41.79,41.75,41.76,15393.0,41.79,41.79,41.75,41.76,15393.0
2017-10-17 11:45:00,41.77,41.78,41.75,41.77,26106.0,41.77,41.78,41.75,41.77,26106.0
2017-10-17 11:50:00,41.77,41.8,41.77,41.78,10722.0,41.77,41.8,41.77,41.78,10722.0
2017-10-17 11:55:00,41.78,41.8,41.77,41.8,5050.0,41.78,41.8,41.77,41.8,5050.0
2017-10-17 12:00:00,41.8,41.81,41.77,41.8,6070.0,41.8,41.81,41.77,41.8,6070.0
2017-10-17 12:05:00,41.8,41.82,41.8,41.82,6554.0,41.8,41.82,41.8,41.82,6554.0
2017-10-17 12:10:00,41.82,41.85,41.81,41.85,6967.0,41.82,41.85,41.81,41.85,6967.0
2017-10-17 12:15:00,41.84,41.85,41.8,41.82,6022.0,41.84,41.85,41.8,41.82,6022.0
2017-10-17 12:20:00,41.82,41.82,41.78,41.79,7170.0,41.82,41.82,41.78,41.79,7170.0
2017-10-17 12:25:00,41.8,41.81,41.74,41.77,15775.0,41.8,41.81,41.74,41.77,15775.0
2017-10-17 12:30:00,41.77,41.77,41.75,41.75,5600.0,41.77,41.77,41.75,41.75,5600.0
2017-10-17 12:35:00,41.76,41.76,41.72,41.72,22011.0,41.76,41.76,41.72,41.72,22011.0
2017-10-17 12:40:00,41.73,41.77,41.72,41.77,9000.0,41.73,41.77,41.72,41.77,9000.0
2017-10-17 12:45:00,41.77,41.77,41.75,41.75,6300.0,41.77,41.77,41.75,41.75,6300.0
2017-10-17 12:50:00,41.75,41.79,41.74,41.74,11539.0,41.75,41.79,41.74,41.74,11539.0
2017-10-17 12:55:00,41.73,41.75,41.72,41.73,4800.0,41.73,41.75,41.72,41.73,4800.0
2017-10-17 13:00:00,41.74,41.77,41.73,41.77,7200.0,41.74,41.77,41.73,41.77,7200.0
2017-10-17 13:05:00,41.77,41.77,41.75,41.76,5486.0,41.77,41.77,41.75,41.76,5486.0
2017-10-17 13:10:00,41.76,41.8,41.76,41.8,6060.0,41.76,41.8,41.76,41.8,6060.0
2017-10-17 13:15:00,41.8,41.83,41.79,41.82,10131.0,41.8,41.83,41.79,41.82,10131.0
2017-10-17 13:20:00,41.81,41.84,41.79,41.79,14010.0,41.81,41.84,41.79,41.79,14010.0
2017-10-17 13:25:00,41.8,41.8,41.76,41.77,2450.0,41.8,41.8,41.76,41.77,2450.0
2017-10-17 13:30:00,41.76,41.79,41.75,41.77,6036.0,41.76,41.79,41.75,41.77,6036.0
2017-10-17 13:35:00,41.77,41.78,41.74,41.76,26494.0,41.77,41.78,41.74,41.76,26494.0
2017-10-17 13:40:00,41.76,41.78,41.73,41.76,14524.0,41.76,41.78,41.73,41.76,14524.0
2017-10-17 13:45:00,41.76,41.78,41.76,41.77,11379.0,41.76,41.78,41.76,41.77,11379.0
2017-10-17 13:50:00,41.78,41.8,41.76,41.77,14033.0,41.78,41.8,41.76,41.77,14033.0
2017-10-17 13:55:00,41.77,41.78,41.75,41.76,9514.0,41.77,41.78,41.75,41.76,9514.0
2017-10-17 14:00:00,41.75,41.79,41.75,41.79,15747.0,41.75,41.79,41.75,41.79,15747.0
2017-10-17 14:05:00,41.78,41.79,41.76,41.77,11740.0,41.78,41.79,41.76,41.77,11740.0
2017-10-17 14:10:00,41.77,41.82,41.77,41.82,18564.0,41.77,41.82,41.77,41.82,18564.0
2017-10-17 14:15:00,41.82,41.84,41.8,41.81,16180.0,41.82,41.84,41.8,41.81,16180.0
2017-10-17 14:20:00,41.8,41.81,41.75,41.76,17663.0,41.8,41.81,41.75,41.76,17663.0
2017-10-17 14:25:00,41.76,41.77,41.74,41.77,8544.0,41.76,41.77,41.74,41.77,8544.0
2017-10-17 14:30:00,41.77,41.78,41.74,41.77,24312.0,41.77,41.78,41.74,41.77,24312.0
2017-10-17 14:35:00,41.77,41.78,41.73,41.76,15758.0,41.77,41.78,41.73,41.76,15758.0
2017-10-17 14:40:00,41.75,41.78,41.75,41.77,12819.0,41.75,41.78,41.75,41.77,12819.0
2017-10-17 14:45:00,41.77,41.81,41.77,41.81,12688.0,41.77,41.81,41.77,41.81,12688.0
2017-10-17 14:50:00,41.8,41.82,41.79,41.82,20094.0,41.8,41.82,41.79,41.82,20094.0
2017-10-17 14:55:00,41.82,41.85,41.81,41.81,47846.0,41.82,41.85,41.81,41.81,47846.0
2017-10-17 15:00:00,41.81,41.83,41.79,41.8,28626.0,41.81,41.83,41.79,41.8,28626.0
2017-10-17 15:05:00,41.8,41.81,41.77,41.79,18905.0,41.8,41.81,41.77,41.79,18905.0
2017-10-17 15:10:00,41.79,41.82,41.77,41.82,22793.0,41.79,41.82,41.77,41.82,22793.0
2017-10-17 15:15:00,41.82,41.82,41.8,41.8,15186.0,41.82,41.82,41.8,41.8,15186.0
2017-10-17 15:20:00,41.81,41.82,41.8,41.8,16066.0,41.81,41.82,41.8,41.8,16066.0
2017-10-17 15:25:00,41.8,41.81,41.78,41.79,17078.0,41.8,41.81,41.78,41.79,17078.0
2017-10-17 15:30:00,41.8,41.82,41.79,41.82,15627.0,41.8,41.82,41.79,41.82,15627.0
2017-10-17 15:35:00,41.82,41.83,41.8,41.81,27717.0,41.82,41.83,41.8,41.81,27717.0
2017-10-17 15:40:00,41.82,41.86,41.82,41.86,29715.0,41.82,41.86,41.82,41.86,29715.0
2017-10-17 15:45:00,41.86,41.86,41.82,41.82,32941.0,41.86,41.86,41.82,41.82,32941.0
2017-10-17 15:50:00,41.83,41.83,41.76,41.78,71895.0,41.83,41.83,41.76,41.78,71895.0
2017-10-17 15:55:00,41.77,41.83,41.77,41.82,91749.0,41.77,41.83,41.77,41.82,91749.0
2017-10-18 09:30:00,41.8,41.84,41.66,41.83,21550.0,41.8,41.84,41.66,41.83,21550.0
2017-10-18 09:35:00,41.82,41.82,41.72,41.75,12430.0,41.82,41.82,41.72,41.75,12430.0
2017-10-18 09:40:00,41.73,41.79,41.7,41.79,11060.0,41.73,41.79,41.7,41.79,11060.0
2017-10-18 09:45:00,41.81,41.82,41.76,41.77,10253.0,41.81,41.82,41.76,41.77,10253.0
2017-10-18 09:50:00,41.76,41.77,41.7,41.73,10692.0,41.76,41.77,41.7,41.73,10692.0
2017-10-18 09:55:00,41.73,41.74,41.6,41.61,24300.0,41.73,41.74,41.6,41.61,24300.0
2017-10-18 10:00:00,41.6,41.6,41.55,41.56,13843.0,41.6,41.6,41.55,41.56,13843.0
2017-10-18 10:05:00,41.57,41.62,41.56,41.59,11437.0,41.57,41.62,41.56,41.59,11437.0
2017-10-18 10:10:00,41.59,41.61,41.57,41.61,21680.0,41.59,41.61,41.57,41.61,21680.0
2017-10-18 10:15:00,41.61,41.62,41.57,41.59,19323.0,41.61,41.62,41.57,41.59,19323.0
2017-10-18 10:20:00,41.6,41.63,41.58,41.59,16739.0,41.6,41.63,41.58,41.59,16739.0
2017-10-18 10:25:00,41.59,41.59,41.57,41.58,8267.0,41.59,41.59,41.57,41.58,8267.0
2017-10-18 10:30:00,41.58,41.59,41.56,41.57,14926.0,41.58,41.59,41.56,41.57,14926.0
2017-10-18 10:35:00,41.57,41.59,41.57,41.59,11704.0,41.57,41.59,41.57,41.59,11704.0
2017-10-18 10:40:00,41.58,41.66,41.58,41.64,25481.0,41.58,41.66,41.58,41.64,25481.0
2017-10-18 10:45:00,41.63,41.65,41.6,41.6,24093.0,41.63,41.65,41.6,41.6,24093.0
2017-10-18 10:50:00,41.61,41.63,41.6,41.62,25029.0,41.61,41.63,41.6,41.62,25029.0
2017-10-18 10:55:00,41.61,41.61,41.57,41.58,20948.0,41.61,41.61,41.57,41.58,20948.0
2017-10-18 11:00:00,41.58,41.62,41.56,41.62,30287.0,41.58,41.62,41.56,41.62,30287.0
2017-10-18 11:05:00,41.62,41.62,41.56,41.59,24893.0,41.62,41.62,41.56,41.59,24893.0
2017-10-18 11:10:00,41.59,41.59,41.57,41.59,11570.0,41.59,41.59,41.57,41.59,11570.0
2017-10-18 11:15:00,41.59,41.6,41.54,41.55,20253.0,41.59,41.6,41.54,41.55,20253.0
2017-10-18 11:20:00,41.55,41.57,41.53,41.54,22130.0,41.55,41.57,41.53,41.54,22130.0
2017-10-18 11:25:00,41.54,41.56,41.53,41.55,11460.0,41.54,41.56,41.53,41.55,11460.0
2017-10-18 11:30:00,41.55,41.57,41.53,41.54,12213.0,41.55,41.57,41.53,41.54,12213.0
2017-10-18 11:35:00,41.54,41.6,41.53,41.58,24718.0,41.54,41.6,41.53,41.58,24718.0
2017-10-18 11:40:00,41.57,41.58,41.55,41.56,11706.0,41.57,41.58,41.55,41.56,11706.0
2017-10-18 11:45:00,41.57,41.57,41.55,41.56,7840.0,41.57,41.57,41.55,41.56,7840.0
2017-10-18 11:50:00,41.57,41.6,41.56,41.57,29929.0,41.57,41.6,41.56,41.57,29929.0
2017-10-18 11:55:00,41.57,41.61,41.57,41.61,15034.0,41.57,41.61,41.57,41.61,15034.0
2017-10-18 12:00:00,41.6,41.66,41.6,41.66,22995.0,41.6,41.66,41.6,41.66,22995.0
2017-10-18 12:05:00,41.66,41.68,41.64,41.66,25800.0,41.66,41.68,41.64,41.66,25800.0
2017-10-18 12:10:00,41.65,41.72,41.65,41.71,26863.0,41.65,41.72,41.65,41.71,26863.0
2017-10-18 12:15:00,41.71,41.72,41.7,41.72,60726.0,41.71,41.72,41.7,41.72,60726.0
2017-10-18 12:20:00,41.72,41.72,41.7,41.71,7986.0,41.72,41.72,41.7,41.71,7986.0
2017-10-18 12:25:00,41.71,41.75,41.7,41.75,47502.0,41.71,41.75,41.7,41.75,47502.0
2017-10-18 12:30:00,41.75,41.75,41.73,41.75,17477.0,41.75,41.75,41.73,41.75,17477.0
2017-10-18 12:35:00,41.75,41.75,41.7,41.7,14028.0,41.75,41.75,41.7,41.7,14028.0
2017-10-18 12:40:00,41.7,41.72,41.69,41.72,9067.0,41.7,41.72,41.69,41.72,9067.0
2017-10-18 12:45:00,41.72,41.73,41.72,41.73,8801.0,41.72,41.73,41.72,41.73,8801.0
2017-10-18 12:50:00,41.74,41.75,41.72,41.74,8204.0,41.74,41.75,41.72,41.74,8204.0
2017-10-18 12:55:00,41.74,41.74,41.72,41.73,7109.0,41.74,41.74,41.72,41.73,7109.0
2017-10-18 13:00:00,41.73,41.74,41.72,41.74,5392.0,41.73,41.74,41.72,41.74,5392.0
2017-10-18 13:05:00,41.74,41.75,41.74,41.75,5396.0,41.74,41.75,41.74,41.75,5396.0
2017-10-18 13:10:00,41.75,41.76,41.72,41.75,30693.0,41.75,41.76,41.72,41.75,30693.0
2017-10-18 13:15:00,41.75,41.75,41.74,41.75,23415.0,41.75,41.75,41.74,41.75,23415.0
2017-10-18 13:20:00,41.75,41.75,41.73,41.75,6357.0,41.75,41.75,41.73,41.75,6357.0
2017-10-18 13:25:00,41.75,41.75,41.73,41.75,17168.0,41.75,41.75,41.73,41.75,17168.0
2017-10-18 13:30:00,41.75,41.76,41.74,41.75,41816.0,41.75,41.76,41.74,41.75,41816.0
2017-10-18 13:35:00,41.75,41.76,41.74,41.75,91236.0,41.75,41.76,41.74,41.75,91236.0
2017-10-18 13:40:00,41.75,41.87,41.75,41.86,27409.0,41.75,41.87,41.75,41.86,27409.0
2017-10-18 13:45:00,41.86,41.87,41.84,41.85,16621.0,41.86,41.87,41.84,41.85,16621.0
2017-10-18 13:50:00,41.86,41.87,41.83,41.83,14830.0,41.86,41.87,41.83,41.83,14830.0
2017-10-18 13:55:00,41.84,41.84,41.81,41.82,42044.0,41.84,41.84,41.81,41.82,42044.0
2017-10-18 14:00:00,41.83,41.83,41.77,41.83,16985.0,41.83,41.83,41.77,41.83,16985.0
2017-10-18 14:05:00,41.82,41.87,41.8,41.83,263075.0,41.82,41.87,41.8,41.83,263075.0
2017-10-18 14:10:00,41.83,41.83,41.82,41.83,37717.0,41.83,41.83,41.82,41.83,37717.0
2017-10-18 14:15:00,41.83,41.83,41.81,41.82,57082.0,41.83,41.83,41.81,41.82,57082.0
2017-10-18 14:20:00,41.82,41.83,41.81,41.83,28380.0,41.82,41.83,41.81,41.83,28380.0
2017-10-18 14:25:00,41.83,41.92,41.82,41.91,24900.0,41.83,41.92,41.82,41.91,24900.0
2017-10-18 14:30:00,41.91,42.05,41.8,41.93,296913.0,41.91,42.05,41.8,41.93,296913.0
2017-10-18 14:35:00,41.93,41.94,41.87,41.87,42923.0,41.93,41.94,41.87,41.87,42923.0
2017-10-18 14:40:00,41.87,41.88,41.83,41.87,15331.0,41.87,41.88,41.83,41.87,15331.0
2017-10-18 14:45:00,41.87,41.87,41.85,41.86,9527.0,41.87,41.87,41.85,41.86,9527.0
2017-10-18 14:50:00,41.86,41.87,41.82,41.82,14593.0,41.86,41.87,41.82,41.82,14593.0
2017-10-18 14:55:00,41.83,41.84,41.79,41.82,18231.0,41.83,41.84,41.79,41.82,18231.0
2017-10-18 15:00:00,41.81,41.81,41.78,41.79,16546.0,41.81,41.81,41.78,41.79,16546.0
2017-10-18 15:05:00,41.79,41.81,41.78,41.79,20156.0,41.79,41.81,41.78,41.79,20156.0
2017-10-18 15:10:00,41.8,41.8,41.78,41.79,9600.0,41.8,41.8,41.78,41.79,9600.0
2017-10-18 15:15:00,41.79,41.8,41.78,41.79,15564.0,41.79,41.8,41.78,41.79,15564.0
2017-10-18 15:20:00,41.79,41.81,41.78,41.79,29230.0,41.79,41.81,41.78,41.79,29230.0
2017-10-18 15:25:00,41.79,41.79,41.77,41.77,21100.0,41.79,41.79,41.77,41.77,21100.0
2017-10-18 15:30:00,41.77,41.78,41.77,41.77,20817.0,41.77,41.78,41.77,41.77,20817.0
2017-10-18 15:35:00,41.77,41.79,41.76,41.79,53431.0,41.77,41.79,41.76,41.79,53431.0
2017-10-18 15:40:00,41.79,41.8,41.78,41.8,42146.0,41.79,41.8,41.78,41.8,42146.0
2017-10-18 15:45:00,41.8,41.81,41.79,41.8,50069.0,41.8,41.81,41.79,41.8,50069.0
2017-10-18 15:50:00,41.79,41.8,41.76,41.77,75292.0,41.79,41.8,41.76,41.77,75292.0
2017-10-18 15:55:00,41.77,41.81,41.76,41.8,122957.0,41.77,41.81,41.76,41.8,122957.0
2017-10-19 09:30:00,41.66,41.87,41.63,41.86,22409.0,41.66,41.87,41.63,41.86,22409.0
2017-10-19 09:35:00,41.83,41.83,41.65,41.66,14769.0,41.83,41.83,41.65,41.66,14769.0
2017-10-19 09:40:00,41.65,41.65,41.53,41.59,8326.0,41.65,41.65,41.53,41.59,8326.0
2017-10-19 09:45:00,41.59,41.59,41.52,41.54,8009.0,41.59,41.59,41.52,41.54,8009.0
2017-10-19 09:50:00,41.53,41.53,41.42,41.45,10200.0,41.53,41.53,41.42,41.45,10200.0
2017-10-19 09:55:00,41.46,41.48,41.42,41.48,4400.0,41.46,41.48,41.42,41.48,4400.0
2017-10-19 10:00:00,41.48,41.48,41.32,41.41,12414.0,41.48,41.48,41.32,41.41,12414.0
2017-10-19 10:05:00,41.4,41.43,41.38,41.39,6500.0,41.4,41.43,41.38,41.39,6500.0
2017-10-19 10:10:00,41.4,41.49,41.38,41.48,7855.0,41.4,41.49,41.38,41.48,7855.0
2017-10-19 10:15:00,41.49,41.56,41.49,41.54,8941.0,41.49,41.56,41.49,41.54,8941.0
2017-10-19 10:20:00,41.55,41.58,41.53,41.54,6900.0,41.55,41.58,41.53,41.54,6900.0
2017-10-19 10:25:00,41.55,41.57,41.53,41.55,15900.0,41.55,41.57,41.53,41.55,15900.0
2017-10-19 10:30:00,41.54,41.57,41.53,41.57,7509.0,41.54,41.57,41.53,41.57,7509.0
2017-10-19 10:35:00,41.58,41.63,41.58,41.6,11140.0,41.58,41.63,41.58,41.6,11140.0
2017-10-19 10:40:00,41.59,41.65,41.57,41.64,11500.0,41.59,41.65,41.57,41.64,11500.0
2017-10-19 10:45:00,41.64,41.67,41.63,41.67,13942.0,41.64,41.67,41.63,41.67,13942.0
2017-10-19 10:50:00,41.67,41.7,41.65,41.68,6900.0,41.67,41.7,41.65,41.68,6900.0
2017-10-19 10:55:00,41.69,41.71,41.68,41.68,6297.0,41.69,41.71,41.68,41.68,6297.0
2017-10-19 11:00:00,41.68,41.71,41.66,41.71,14400.0,41.68,41.71,41.66,41.71,14400.0
2017-10-19 11:05:00,41.71,41.73,41.68,41.73,10900.0,41.71,41.73,41.68,41.73,10900.0
2017-10-19 11:10:00,41.72,41.72,41.68,41.72,25328.0,41.72,41.72,41.68,41.72,25328.0
2017-10-19 11:15:00,41.73,41.74,41.7,41.7,7450.0,41.73,41.74,41.7,41.7,7450.0
2017-10-19 11:20:00,41.69,41.73,41.69,41.73,4900.0,41.69,41.73,41.69,41.73,4900.0
2017-10-19 11:25:00,41.72,41.73,41.69,41.71,14583.0,41.72,41.73,41.69,41.71,14583.0
2017-10-19 11:30:00,41.71,41.75,41.7,41.7,16888.0,41.71,41.75,41.7,41.7,16888.0
2017-10-19 11:35:00,41.7,41.7,41.67,41.67,5964.0,41.7,41.7,41.67,41.67,5964.0
2017-10-19 11:40:00,41.68,41.7,41.65,41.65,6858.0,41.68,41.7,41.65,41.65,6858.0
2017-10-19 11:45:00,41.65,41.68,41.64,41.66,5900.0,41.65,41.68,41.64,41.66,5900.0
2017-10-19 11:50:00,41.65,41.68,41.64,41.68,3839.0,41.65,41.68,41.64,41.68,3839.0
2017-10-19 11:55:00,41.68,41.69,41.65,41.66,6235.0,41.68,41.69,41.65,41.66,6235.0
2017-10-19 12:00:00,41.66,41.66,41.64,41.66,5266.0,41.66,41.66,41.64,41.66,5266.0
2017-10-19 12:05:00,41.65,41.65,41.62,41.64,6583.0,41.65,41.65,41.62,41.64,6583.0
2017-10-19 12:10:00,41.65,41.68,41.64,41.68,19700.0,41.65,41.68,41.64,41.68,19700.0
2017-10-19 12:15:00,41.68,41.7,41.67,41.69,3241.0,41.68,41.7,41.67,41.69,3241.0
2017-10-19 12:20:00,41.68,41.69,41.67,41.68,4350.0,41.68,41.69,41.67,41.68,4350.0
2017-10-19 12:25:00,41.67,41.69,41.67,41.67,3800.0,41.67,41.69,41.67,41.67,3800.0
2017-10-19 12:30:00,41.68,41.68,41.66,41.66,2613.0,41.68,41.68,41.66,41.66,2613.0
2017-10-19 12:35:00,41.66,41.66,41.61,41.61,24611.0,41.66,41.66,41.61,41.61,24611.0
2017-10-19 12:40:00,41.61,41.62,41.61,41.61,2700.0,41.61,41.62,41.61,41.61,2700.0
2017-10-19 12:45:00,41.61,41.63,41.59,41.6,9182.0,41.61,41.63,41.59,41.6,9182.0
2017-10-19 12:50:00,41.6,41.61,41.6,41.61,4265.0,41.6,41.61,41.6,41.61,4265.0
2017-10-19 12:55:00,41.61,41.63,41.61,41.62,4028.0,41.61,41.63,41.61,41.62,4028.0
2017-10-19 13:00:00,41.62,41.65,41.61,41.65,7809.0,41.62,41.65,41.61,41.65,7809.0
2017-10-19 13:05:00,41.64,41.65,41.63,41.64,3800.0,41.64,41.65,41.63,41.64,3800.0
2017-10-19 13:10:00,41.65,41.65,41.64,41.64,2542.0,41.65,41.65,41.64,41.64,2542.0
2017-10-19 13:15:00,41.64,41.66,41.63,41.66,7400.0,41.64,41.66,41.63,41.66,7400.0
2017-10-19 13:20:00,41.65,41.66,41.63,41.64,5440.0,41.65,41.66,41.63,41.64,5440.0
2017-10-19 13:25:00,41.64,41.69,41.64,41.67,8716.0,41.64,41.69,41.64,41.67,8716.0
2017-10-19 13:30:00,41.68,41.68,41.66,41.66,4050.0,41.68,41.68,41.66,41.66,4050.0
2017-10-19 13:35:00,41.66,41.69,41.65,41.69,8041.0,41.66,41.69,41.65,41.69,8041.0
2017-10-19 13:40:00,41.69,41.69,41.66,41.68,7267.0,41.69,41.69,41.66,41.68,7267.0
2017-10-19 13:45:00,41.68,41.69,41.67,41.67,3100.0,41.68,41.69,41.67,41.67,3100.0
2017-10-19 13:50:00,41.67,41.68,41.66,41.67,7744.0,41.67,41.68,41.66,41.67,7744.0
2017-10-19 13:55:00,41.67,41.68,41.66,41.68,3768.0,41.67,41.68,41.66,41.68,3768.0
2017-10-19 14:00:00,41.68,41.7,41.67,41.68,13170.0,41.68,41.7,41.67,41.68,13170.0
2017-10-19 14:05:00,41.69,41.71,41.68,41.71,12697.0,41.69,41.71,41.68,41.71,12697.0
2017-10-19 14:10:00,41.7,41.71,41.69,41.7,17359.0,41.7,41.71,41.69,41.7,17359.0
2017-10-19 14:15:00,41.7,41.71,41.69,41.7,12315.0,41.7,41.71,41.69,41.7,12315.0
2017-10-19 14:20:00,41.7,41.7,41.68,41.69,12274.0,41.7,41.7,41.68,41.69,12274.0
2017-10-19 14:25:00,41.69,41.69,41.67,41.67,13447.0,41.69,41.69,41.67,41.67,13447.0
2017-10-19 14:30:00,41.68,41.69,41.67,41.68,7478.0,41.68,41.69,41.67,41.68,7478.0
2017-10-19 14:35:00,41.68,41.7,41.67,41.68,9539.0,41.68,41.7,41.67,41.68,9539.0
2017-10-19 14:40:00,41.69,41.71,41.69,41.69,10408.0,41.69,41.71,41.69,41.69,10408.0
2017-10-19 14:45:00,41.69,41.7,41.69,41.7,6000.0,41.69,41.7,41.69,41.7,6000.0
2017-10-19 14:50:00,41.69,41.71,41.69,41.71,11800.0,41.69,41.71,41.69,41.71,11800.0
2017-10-19 14:55:00,41.71,41.72,41.69,41.7,12878.0,41.71,41.72,41.69,41.7,12878.0
2017-10-19 15:00:00,41.7,41.73,41.69,41.73,9477.0,41.7,41.73,41.69,41.73,9477.0
2017-10-19 15:05:00,41.72,41.72,41.7,41.7,8464.0,41.72,41.72,41.7,41.7,8464.0
2017-10-19 15:10:00,41.7,41.72,41.69,41.71,41619.0,41.7,41.72,41.69,41.71,41619.0
2017-10-19 15:15:00,41.71,41.75,41.7,41.75,5845.0,41.71,41.75,41.7,41.75,5845.0
2017-10-19 15:20:00,41.75,41.76,41.74,41.76,6411.0,41.75,41.76,41.74,41.76,6411.0
2017-10-19 15:25:00,41.76,41.8,41.75,41.79,19507.0,41.76,41.8,41.75,41.79,19507.0
2017-10-19 15:30:00,41.79,41.8,41.77,41.78,44198.0,41.79,41.8,41.77,41.78,44198.0
2017-10-19 15:35:00,41.78,41.79,41.75,41.76,21659.0,41.78,41.79,41.75,41.76,21659.0
2017-10-19 15:40:00,41.76,41.79,41.76,41.79,15278.0,41.76,41.79,41.76,41.79,15278.0
2017-10-19 15:45:00,41.78,41.8,41.78,41.79,28881.0,41.78,41.8,41.78,41.79,28881.0
2017-10-19 15:50:00,41.79,41.81,41.78,41.81,26409.0,41.79,41.81,41.78,41.81,26409.0
2017-10-19 15:55:00,41.8,41.81,41.78,41.8,112040.0,41.8,41.81,41.78,41.8,112040.0
2017-10-20 09:30:00,41.92,42.19,41.82,42.17,69985.0,41.92,42.19,41.82,42.17,69985.0
2017-10-20 09:35:00,42.17,42.22,42.13,42.13,13380.0,42.17,42.22,42.13,42.13,13380.0
2017-10-20 09:40:00,42.11,42.17,42.11,42.17,24030.0,42.11,42.17,42.11,42.17,24030.0
2017-10-20 09:45:00,42.16,42.2,42.11,42.18,59846.0,42.16,42.2,42.11,42.18,59846.0
2017-10-20 09:50:00,42.18,42.18,42.14,42.16,25906.0,42.18,42.18,42.14,42.16,25906.0
2017-10-20 09:55:00,42.17,42.19,42.15,42.16,16829.0,42.17,42.19,42.15,42.16,16829.0
2017-10-20 10:00:00,42.15,42.18,42.15,42.18,12199.0,42.15,42.18,42.15,42.18,12199.0
2017-10-20 10:05:00,42.17,42.21,42.15,42.16,19924.0,42.17,42.21,42.15,42.16,19924.0
2017-10-20 10:10:00,42.16,42.2,42.15,42.18,11368.0,42.16,42.2,42.15,42.18,11368.0
2017-10-20 10:15:00,42.19,42.21,42.18,42.19,10500.0,42.19,42.21,42.18,42.19,10500.0
2017-10-20 10:20:00,42.2,42.21,42.19,42.2,9597.0,42.2,42.21,42.19,42.2,9597.0
2017-10-20 10:25:00,42.2,42.22,42.18,42.18,12150.0,42.2,42.22,42.18,42.18,12150.0
2017-10-20 10:30:00,42.19,42.21,42.19,42.2,8058.0,42.19,42.21,42.19,42.2,8058.0
2017-10-20 10:35:00,42.21,42.23,42.17,42.21,14817.0,42.21,42.23,42.17,42.21,14817.0
2017-10-20 10:40:00,42.2,42.24,42.2,42.23,10820.0,42.2,42.24,42.2,42.23,10820.0
2017-10-20 10:45:00,42.23,42.25,42.2,42.21,11552.0,42.23,42.25,42.2,42.21,11552.0
2017-10-20 10:50:00,42.2,42.23,42.2,42.23,9257.0,42.2,42.23,42.2,42.23,9257.0
2017-10-20 10:55:00,42.22,42.24,42.22,42.22,9792.0,42.22,42.24,42.22,42.22,9792.0
2017-10-20 11:00:00,42.23,42.27,42.23,42.25,12651.0,42.23,42.27,42.23,42.25,12651.0
2017-10-20 11:05:00,42.24,42.26,42.23,42.26,8144.0,42.24,42.26,42.23,42.26,8144.0
2017-10-20 11:10:00,42.25,42.27,42.24,42.27,14502.0,42.25,42.27,42.24,42.27,14502.0
2017-10-20 11:15:00,42.27,42.27,42.22,42.24,12176.0,42.27,42.27,42.22,42.24,12176.0
2017-10-20 11:20:00,42.25,42.27,42.23,42.23,10164.0,42.25,42.27,42.23,42.23,10164.0
2017-10-20 11:25:00,42.23,42.23,42.21,42.22,4100.0,42.23,42.23,42.21,42.22,4100.0
2017-10-20 11:30:00,42.21,42.25,42.21,42.25,5449.0,42.21,42.25,42.21,42.25,5449.0
2017-10-20 11:35:00,42.25,42.28,42.24,42.28,13823.0,42.25,42.28,42.24,42.28,13823.0
2017-10-20 11:40:00,42.27,42.29,42.26,42.28,33247.0,42.27,42.29,42.26,42.28,33247.0
2017-10-20 11:45:00,42.28,42.3,42.27,42.27,7332.0,42.28,42.3,42.27,42.27,7332.0
2017-10-20 11:50:00,42.27,42.28,42.25,42.25,11740.0,42.27,42.28,42.25,42.25,11740.0
2017-10-20 11:55:00,42.25,42.28,42.25,42.27,12324.0,42.25,42.28,42.25,42.27,12324.0
2017-10-20 12:00:00,42.28,42.32,42.28,42.32,10288.0,42.28,42.32,42.28,42.32,10288.0
2017-10-20 12:05:00,42.32,42.32,42.29,42.3,9329.0,42.32,42.32,42.29,42.3,9329.0
2017-10-20 12:10:00,42.3,42.33,42.3,42.32,12114.0,42.3,42.33,42.3,42.32,12114.0
2017-10-20 12:15:00,42.32,42.33,42.3,42.32,8129.0,42.32,42.33,42.3,42.32,8129.0
2017-10-20 12:20:00,42.32,42.34,42.32,42.34,5624.0,42.32,42.34,42.32,42.34,5624.0
2017-10-20 12:25:00,42.34,42.36,42.34,42.36,3713.0,42.34,42.36,42.34,42.36,3713.0
2017-10-20 12:30:00,42.36,42.39,42.35,42.39,5799.0,42.36,42.39,42.35,42.39,5799.0
2017-10-20 12:35:00,42.39,42.39,42.37,42.38,6700.0,42.39,42.39,42.37,42.38,6700.0
2017-10-20 12:40:00,42.39,42.42,42.38,42.41,22086.0,42.39,42.42,42.38,42.41,22086.0
2017-10-20 12:45:00,42.41,42.42,42.4,42.41,9198.0,42.41,42.42,42.4,42.41,9198.0
2017-10-20 12:50:00,42.41,42.44,42.41,42.43,7536.0,42.41,42.44,42.41,42.43,7536.0
2017-10-20 12:55:00,42.42,42.44,42.41,42.44,5800.0,42.42,42.44,42.41,42.44,5800.0
2017-10-20 13:00:00,42.43,42.44,42.43,42.43,5200.0,42.43,42.44,42.43,42.43,5200.0
2017-10-20 13:05:00,42.43,42.43,42.4,42.42,8508.0,42.43,42.43,42.4,42.42,8508.0
2017-10-20 13:10:00,42.43,42.45,42.42,42.42,25507.0,42.43,42.45,42.42,42.42,25507.0
2017-10-20 13:15:00,42.42,42.42,42.37,42.37,7083.0,42.42,42.42,42.37,42.37,7083.0
2017-10-20 13:20:00,42.36,42.39,42.36,42.38,4650.0,42.36,42.39,42.36,42.38,4650.0
2017-10-20 13:25:00,42.37,42.37,42.33,42.34,13451.0,42.37,42.37,42.33,42.34,13451.0
2017-10-20 13:30:00,42.33,42.35,42.33,42.33,5400.0,42.33,42.35,42.33,42.33,5400.0
2017-10-20 13:35:00,42.34,42.36,42.32,42.34,13378.0,42.34,42.36,42.32,42.34,13378.0
2017-10-20 13:40:00,42.34,42.35,42.32,42.35,5415.0,42.34,42.35,42.32,42.35,5415.0
2017-10-20 13:45:00,42.34,42.34,42.31,42.32,4473.0,42.34,42.34,42.31,42.32,4473.0
2017-10-20 13:50:00,42.31,42.35,42.31,42.34,10400.0,42.31,42.35,42.31,42.34,10400.0
2017-10-20 13:55:00,42.34,42.35,42.33,42.35,3115.0,42.34,42.35,42.33,42.35,3115.0
2017-10-20 14:00:00,42.35,42.38,42.35,42.35,7550.0,42.35,42.38,42.35,42.35,7550.0
2017-10-20 14:05:00,42.36,42.37,42.35,42.36,7377.0,42.36,42.37,42.35,42.36,7377.0
2017-10-20 14:10:00,42.36,42.39,42.36,42.37,12841.0,42.36,42.39,42.36,42.37,12841.0
2017-10-20 14:15:00,42.37,42.38,42.35,42.37,8946.0,42.37,42.38,42.35,42.37,8946.0
2017-10-20 14:20:00,42.38,42.39,42.36,42.38,16485.0,42.38,42.39,42.36,42.38,16485.0
2017-10-20 14:25:00,42.39,42.39,42.35,42.38,10410.0,42.39,42.39,42.35,42.38,10410.0
2017-10-20 14:30:00,42.38,42.39,42.36,42.37,12153.0,42.38,42.39,42.36,42.37,12153.0
2017-10-20 14:35:00,42.37,42.37,42.34,42.35,10258.0,42.37,42.37,42.34,42.35,10258.0
2017-10-20 14:40:00,42.34,42.36,42.33,42.36,27338.0,42.34,42.36,42.33,42.36,27338.0
2017-10-20 14:45:00,42.36,42.36,42.32,42.33,8609.0,42.36,42.36,42.32,42.33,8609.0
2017-10-20 14:50:00,42.33,42.34,42.32,42.33,4896.0,42.33,42.34,42.32,42.33,4896.0
2017-10-20 14:55:00,42.33,42.35,42.32,42.34,9658.0,42.33,42.35,42.32,42.34,9658.0
2017-10-20 15:00:00,42.34,42.36,42.34,42.34,9788.0,42.34,42.36,42.34,42.34,9788.0
2017-10-20 15:05:00,42.34,42.35,42.33,42.35,9864.0,42.34,42.35,42.33,42.35,9864.0
2017-10-20 15:10:00,42.35,42.36,42.34,42.34,11433.0,42.35,42.36,42.34,42.34,11433.0
2017-10-20 15:15:00,42.34,42.35,42.33,42.33,13900.0,42.34,42.35,42.33,42.33,13900.0
2017-10-20 15:20:00,42.33,42.34,42.31,42.32,10982.0,42.33,42.34,42.31,42.32,10982.0
2017-10-20 15:25:00,42.32,42.32,42.29,42.3,5088.0,42.32,42.32,42.29,42.3,5088.0
2017-10-20 15:30:00,42.3,42.32,42.29,42.3,17006.0,42.3,42.32,42.29,42.3,17006.0
2017-10-20 15:35:00,42.3,42.32,42.29,42.3,10000.0,42.3,42.32,42.29,42.3,10000.0
2017-10-20 15:40:00,42.3,42.3,42.28,42.29,3200.0,42.3,42.3,42.28,42.29,3200.0
2017-10-20 15:45:00,42.29,42.29,42.26,42.27,17515.0,42.29,42.29,42.26,42.27,17515.0
2017-10-20 15:50:00,42.33,42.34,42.3,42.32,66760.0,42.33,42.34,42.3,42.32,66760.0
2017-10-20 15:55:00,42.32,42.33,42.24,42.28,201419.0,42.32,42.33,42.24,42.28,201419.0
2017-10-23 09:30:00,42.48,42.56,42.37,42.51,36195.0,42.48,42.56,42.37,42.51,36195.0
2017-10-23 09:35:00,42.52,42.54,42.46,42.46,10450.0,42.52,42.54,42.46,42.46,10450.0
2017-10-23 09:40:00,42.47,42.5,42.3,42.3,18817.0,42.47,42.5,42.3,42.3,18817.0
2017-10-23 09:45:00,42.3,42.33,42.26,42.27,7156.0,42.3,42.33,42.26,42.27,7156.0
2017-10-23 09:50:00,42.27,42.28,42.2,42.21,11493.0,42.27,42.28,42.2,42.21,11493.0
2017-10-23 09:55:00,42.21,42.22,42.14,42.17,16300.0,42.21,42.22,42.14,42.17,16300.0
2017-10-23 10:00:00,42.16,42.21,42.16,42.18,14774.0,42.16,42.21,42.16,42.18,14774.0
2017-10-23 10:05:00,42.17,42.18,42.12,42.12,13794.0,42.17,42.18,42.12,42.12,13794.0
2017-10-23 10:10:00,42.12,42.19,42.12,42.19,9450.0,42.12,42.19,42.12,42.19,9450.0
2017-10-23 10:15:00,42.19,42.25,42.16,42.23,5564.0,42.19,42.25,42.16,42.23,5564.0
2017-10-23 10:20:00,42.24,42.25,42.21,42.25,8103.0,42.24,42.25,42.21,42.25,8103.0
2017-10-23 10:25:00,42.24,42.26,42.21,42.25,6425.0,42.24,42.26,42.21,42.25,6425.0
2017-10-23 10:30:00,42.25,42.3,42.23,42.27,50550.0,42.25,42.3,42.23,42.27,50550.0
2017-10-23 10:35:00,42.26,42.3,42.21,42.23,17715.0,42.26,42.3,42.21,42.23,17715.0
2017-10-23 10:40:00,42.23,42.23,42.13,42.13,60567.0,42.23,42.23,42.13,42.13,60567.0
2017-10-23 10:45:00,42.13,42.17,42.1,42.14,17083.0,42.13,42.17,42.1,42.14,17083.0
2017-10-23 10:50:00,42.14,42.17,42.13,42.16,9947.0,42.14,42.17,42.13,42.16,9947.0
2017-10-23 10:55:00,42.17,42.19,42.14,42.15,8084.0,42.17,42.19,42.14,42.15,8084.0
2017-10-23 11:00:00,42.15,42.17,42.09,42.1,23783.0,42.15,42.17,42.09,42.1,23783.0
2017-10-23 11:05:00,42.11,42.14,42.1,42.12,8731.0,42.11,42.14,42.1,42.12,8731.0
2017-10-23 11:10:00,42.12,42.14,42.1,42.11,6764.0,42.12,42.14,42.1,42.11,6764.0
2017-10-23 11:15:00,42.11,42.14,42.1,42.12,5975.0,42.11,42.14,42.1,42.12,5975.0
2017-10-23 11:20:00,42.12,42.14,42.11,42.12,7387.0,42.12,42.14,42.11,42.12,7387.0
2017-10-23 11:25:00,42.12,42.13,42.1,42.11,10405.0,42.12,42.13,42.1,42.11,10405.0
2017-10-23 11:30:00,42.11,42.14,42.1,42.12,7877.0,42.11,42.14,42.1,42.12,7877.0
2017-10-23 11:35:00,42.12,42.16,42.11,42.12,9308.0,42.12,42.16,42.11,42.12,9308.0
2017-10-23 11:40:00,42.12,42.14,42.11,42.13,7300.0,42.12,42.14,42.11,42.13,7300.0
2017-10-23 11:45:00,42.12,42.13,42.11,42.12,8700.0,42.12,42.13,42.11,42.12,8700.0
2017-10-23 11:50:00,42.12,42.14,42.11,42.13,6666.0,42.12,42.14,42.11,42.13,6666.0
2017-10-23 11:55:00,42.13,42.16,42.13,42.16,7243.0,42.13,42.16,42.13,42.16,7243.0
2017-10-23 12:00:00,42.16,42.22,42.16,42.22,7610.0,42.16,42.22,42.16,42.22,7610.0
2017-10-23 12:05:00,42.22,42.22,42.19,42.21,4707.0,42.22,42.22,42.19,42.21,4707.0
2017-10-23 12:10:00,42.21,42.21,42.19,42.19,2943.0,42.21,42.21,42.19,42.19,2943.0
2017-10-23 12:15:00,42.19,42.21,42.17,42.21,5824.0,42.19,42.21,42.17,42.21,5824.0
2017-10-23 12:20:00,42.21,42.25,42.2,42.24,6682.0,42.21,42.25,42.2,42.24,6682.0
2017-10-23 12:25:00,42.25,42.26,42.23,42.25,6443.0,42.25,42.26,42.23,42.25,6443.0
2017-10-23 12:30:00,42.26,42.27,42.22,42.23,6022.0,42.26,42.27,42.22,42.23,6022.0
2017-10-23 12:35:00,42.23,42.3,42.23,42.29,3600.0,42.23,42.3,42.23,42.29,3600.0
2017-10-23 12:40:00,42.29,42.32,42.29,42.32,4500.0,42.29,42.32,42.29,42.32,4500.0
2017-10-23 12:45:00,42.31,42.32,42.27,42.27,6212.0,42.31,42.32,42.27,42.27,6212.0
2017-10-23 12:50:00,42.28,42.33,42.28,42.31,4936.0,42.28,42.33,42.28,42.31,4936.0
2017-10-23 12:55:00,42.32,42.33,42.31,42.33,3540.0,42.32,42.33,42.31,42.33,3540.0
2017-10-23 13:00:00,42.33,42.33,42.31,42.32,1800.0,42.33,42.33,42.31,42.32,1800.0
2017-10-23 13:05:00,42.32,42.36,42.32,42.35,5696.0,42.32,42.36,42.32,42.35,5696.0
2017-10-23 13:10:00,42.35,42.36,42.3,42.3,4607.0,42.35,42.36,42.3,42.3,4607.0
2017-10-23 13:15:00,42.31,42.32,42.3,42.32,2940.0,42.31,42.32,42.3,42.32,2940.0
2017-10-23 13:20:00,42.32,42.33,42.32,42.33,3500.0,42.32,42.33,42.32,42.33,3500.0
2017-10-23 13:25:00,42.34,42.34,42.31,42.31,2764.0,42.34,42.34,42.31,42.31,2764.0
2017-10-23 13:30:00,42.32,42.32,42.25,42.25,6847.0,42.32,42.32,42.25,42.25,6847.0
2017-10-23 13:35:00,42.24,42.27,42.23,42.27,7706.0,42.24,42.27,42.23,42.27,7706.0
2017-10-23 13:40:00,42.27,42.28,42.26,42.27,4628.0,42.27,42.28,42.26,42.27,4628.0
2017-10-23 13:45:00,42.27,42.29,42.25,42.26,30612.0,42.27,42.29,42.25,42.26,30612.0
2017-10-23 13:50:00,42.27,42.3,42.27,42.3,2700.0,42.27,42.3,42.27,42.3,2700.0
2017-10-23 13:55:00,42.3,42.3,42.27,42.29,10748.0,42.3,42.3,42.27,42.29,10748.0
2017-10-23 14:00:00,42.28,42.3,42.26,42.29,4798.0,42.28,42.3,42.26,42.29,4798.0
2017-10-23 14:05:00,42.29,42.3,42.26,42.28,7425.0,42.29,42.3,42.26,42.28,7425.0
2017-10-23 14:10:00,42.27,42.3,42.26,42.28,15437.0,42.27,42.3,42.26,42.28,15437.0
2017-10-23 14:15:00,42.28,42.3,42.26,42.28,9842.0,42.28,42.3,42.26,42.28,9842.0
2017-10-23 14:20:00,42.29,42.3,42.26,42.26,6427.0,42.29,42.3,42.26,42.26,6427.0
2017-10-23 14:25:00,42.27,42.29,42.26,42.28,7249.0,42.27,42.29,42.26,42.28,7249.0
2017-10-23 14:30:00,42.28,42.29,42.27,42.28,5600.0,42.28,42.29,42.27,42.28,5600.0
2017-10-23 14:35:00,42.28,42.3,42.28,42.3,3371.0,42.28,42.3,42.28,42.3,3371.0
2017-10-23 14:40:00,42.3,42.31,42.27,42.27,13499.0,42.3,42.31,42.27,42.27,13499.0
2017-10-23 14:45:00,42.27,42.29,42.23,42.23,67436.0,42.27,42.29,42.23,42.23,67436.0
2017-10-23 14:50:00,42.23,42.26,42.22,42.26,7015.0,42.23,42.26,42.22,42.26,7015.0
2017-10-23 14:55:00,42.26,42.27,42.23,42.23,7466.0,42.26,42.27,42.23,42.23,7466.0
2017-10-23 15:00:00,42.23,42.24,42.19,42.2,13870.0,42.23,42.24,42.19,42.2,13870.0
2017-10-23 15:05:00,42.2,42.2,42.16,42.19,14887.0,42.2,42.2,42.16,42.19,14887.0
2017-10-23 15:10:00,42.18,42.18,42.15,42.16,8400.0,42.18,42.18,42.15,42.16,8400.0
2017-10-23 15:15:00,42.16,42.2,42.16,42.17,13737.0,42.16,42.2,42.16,42.17,13737.0
2017-10-23 15:20:00,42.16,42.18,42.14,42.16,12642.0,42.16,42.18,42.14,42.16,12642.0
2017-10-23 15:25:00,42.16,42.17,42.13,42.14,16261.0,42.16,42.17,42.13,42.14,16261.0
2017-10-23 15:30:00,42.14,42.16,42.11,42.13,23341.0,42.14,42.16,42.11,42.13,23341.0
2017-10-23 15:35:00,42.12,42.15,42.11,42.12,11450.0,42.12,42.15,42.11,42.12,11450.0
2017-10-23 15:40:00,42.13,42.16,42.12,42.16,22812.0,42.13,42.16,42.12,42.16,22812.0
2017-10-23 15:45:00,42.16,42.21,42.15,42.19,27576.0,42.16,42.21,42.15,42.19,27576.0
2017-10-23 15:50:00,42.19,42.19,42.14,42.16,51110.0,42.19,42.19,42.14,42.16,51110.0
2017-10-23 15:55:00,42.16,42.18,42.11,42.15,87228.0,42.16,42.18,42.11,42.15,87228.0
2017-10-24 09:30:00,42.16,42.3,42.11,42.22,24847.0,42.16,42.3,42.11,42.22,24847.0
2017-10-24 09:35:00,42.22,42.22,42.03,42.06,9798.0,42.22,42.22,42.03,42.06,9798.0
2017-10-24 09:40:00,42.04,42.09,41.93,41.98,13098.0,42.04,42.09,41.93,41.98,13098.0
2017-10-24 09:45:00,41.99,42.01,41.93,41.94,14236.0,41.99,42.01,41.93,41.94,14236.0
2017-10-24 09:50:00,41.93,42.0,41.93,41.99,18974.0,41.93,42.0,41.93,41.99,18974.0
2017-10-24 09:55:00,41.99,42.01,41.96,42.01,10658.0,41.99,42.01,41.96,42.01,10658.0
2017-10-24 10:00:00,42.01,42.09,42.0,42.08,8819.0,42.01,42.09,42.0,42.08,8819.0
2017-10-24 10:05:00,42.08,42.14,42.07,42.12,7995.0,42.08,42.14,42.07,42.12,7995.0
2017-10-24 10:10:00,42.12,42.17,42.12,42.15,9200.0,42.12,42.17,42.12,42.15,9200.0
2017-10-24 10:15:00,42.15,42.16,42.09,42.14,15416.0,42.15,42.16,42.09,42.14,15416.0
2017-10-24 10:20:00,42.14,42.14,42.07,42.11,16454.0,42.14,42.14,42.07,42.11,16454.0
2017-10-24 10:25:00,42.11,42.12,42.09,42.1,7068.0,42.11,42.12,42.09,42.1,7068.0
2017-10-24 10:30:00,42.1,42.14,42.07,42.11,12555.0,42.1,42.14,42.07,42.11,12555.0
2017-10-24 10:35:00,42.1,42.14,42.06,42.14,13412.0,42.1,42.14,42.06,42.14,13412.0
2017-10-24 10:40:00,42.13,42.19,42.13,42.16,13600.0,42.13,42.19,42.13,42.16,13600.0
2017-10-24 10:45:00,42.16,42.16,42.13,42.15,6781.0,42.16,42.16,42.13,42.15,6781.0
2017-10-24 10:50:00,42.17,42.22,42.14,42.18,14850.0,42.17,42.22,42.14,42.18,14850.0
2017-10-24 10:55:00,42.18,42.21,42.17,42.2,15653.0,42.18,42.21,42.17,42.2,15653.0
2017-10-24 11:00:00,42.2,42.25,42.19,42.24,20549.0,42.2,42.25,42.19,42.24,20549.0
2017-10-24 11:05:00,42.25,42.27,42.23,42.25,12300.0,42.25,42.27,42.23,42.25,12300.0
2017-10-24 11:10:00,42.24,42.26,42.18,42.19,67649.0,42.24,42.26,42.18,42.19,67649.0
2017-10-24 11:15:00,42.2,42.21,42.18,42.19,15401.0,42.2,42.21,42.18,42.19,15401.0
2017-10-24 11:20:00,42.19,42.24,42.18,42.23,15310.0,42.19,42.24,42.18,42.23,15310.0
2017-10-24 11:25:00,42.23,42.23,42.21,42.22,14850.0,42.23,42.23,42.21,42.22,14850.0
2017-10-24 11:30:00,42.22,42.24,42.2,42.2,18976.0,42.22,42.24,42.2,42.2,18976.0
2017-10-24 11:35:00,42.2,42.2,42.16,42.16,13702.0,42.2,42.2,42.16,42.16,13702.0
2017-10-24 11:40:00,42.16,42.19,42.15,42.19,9743.0,42.16,42.19,42.15,42.19,9743.0
2017-10-24 11:45:00,42.19,42.2,42.18,42.2,8135.0,42.19,42.2,42.18,42.2,8135.0
2017-10-24 11:50:00,42.19,42.2,42.18,42.2,5200.0,42.19,42.2,42.18,42.2,5200.0
2017-10-24 11:55:00,42.2,42.2,42.19,42.2,3406.0,42.2,42.2,42.19,42.2,3406.0
2017-10-24 12:00:00,42.19,42.22,42.19,42.22,5885.0,42.19,42.22,42.19,42.22,5885.0
2017-10-24 12:05:00,42.23,42.26,42.23,42.25,11739.0,42.23,42.26,42.23,42.25,11739.0
2017-10-24 12:10:00,42.25,42.26,42.24,42.26,10847.0,42.25,42.26,42.24,42.26,10847.0
2017-10-24 12:15:00,42.26,42.28,42.25,42.26,8777.0,42.26,42.28,42.25,42.26,8777.0
2017-10-24 12:20:00,42.26,42.29,42.25,42.29,5105.0,42.26,42.29,42.25,42.29,5105.0
2017-10-24 12:25:00,42.29,42.32,42.28,42.29,22815.0,42.29,42.32,42.28,42.29,22815.0
2017-10-24 12:30:00,42.29,42.32,42.29,42.3,7606.0,42.29,42.32,42.29,42.3,7606.0
2017-10-24 12:35:00,42.3,42.31,42.28,42.29,7120.0,42.3,42.31,42.28,42.29,7120.0
2017-10-24 12:40:00,42.28,42.31,42.27,42.28,4800.0,42.28,42.31,42.27,42.28,4800.0
2017-10-24 12:45:00,42.28,42.28,42.25,42.25,13548.0,42.28,42.28,42.25,42.25,13548.0
2017-10-24 12:50:00,42.25,42.26,42.24,42.24,8461.0,42.25,42.26,42.24,42.24,8461.0
2017-10-24 12:55:00,42.24,42.25,42.24,42.25,1356.0,42.24,42.25,42.24,42.25,1356.0
2017-10-24 13:00:00,42.25,42.25,42.24,42.24,5300.0,42.25,42.25,42.24,42.24,5300.0
2017-10-24 13:05:00,42.25,42.25,42.24,42.25,2208.0,42.25,42.25,42.24,42.25,2208.0
2017-10-24 13:10:00,42.25,42.27,42.24,42.25,15823.0,42.25,42.27,42.24,42.25,15823.0
2017-10-24 13:15:00,42.25,42.26,42.24,42.24,7598.0,42.25,42.26,42.24,42.24,7598.0
2017-10-24 13:20:00,42.24,42.25,42.23,42.23,5700.0,42.24,42.25,42.23,42.23,5700.0
2017-10-24 13:25:00,42.24,42.26,42.23,42.25,5671.0,42.24,42.26,42.23,42.25,5671.0
2017-10-24 13:30:00,42.24,42.26,42.24,42.26,4300.0,42.24,42.26,42.24,42.26,4300.0
2017-10-24 13:35:00,42.26,42.28,42.24,42.27,15104.0,42.26,42.28,42.24,42.27,15104.0
2017-10-24 13:40:00,42.27,42.27,42.24,42.24,12506.0,42.27,42.27,42.24,42.24,12506.0
2017-10-24 13:45:00,42.24,42.26,42.23,42.25,6550.0,42.24,42.26,42.23,42.25,6550.0
2017-10-24 13:50:00,42.25,42.26,42.24,42.24,11728.0,42.25,42.26,42.24,42.24,11728.0
2017-10-24 13:55:00,42.25,42.26,42.23,42.25,15693.0,42.25,42.26,42.23,42.25,15693.0
2017-10-24 14:00:00,42.25,42.25,42.23,42.24,7165.0,42.25,42.25,42.23,42.24,7165.0
2017-10-24 14:05:00,42.25,42.27,42.23,42.27,48534.0,42.25,42.27,42.23,42.27,48534.0
2017-10-24 14:10:00,42.27,42.33,42.26,42.3,12541.0,42.27,42.33,42.26,42.3,12541.0
2017-10-24 14:15:00,42.3,42.32,42.28,42.28,9459.0,42.3,42.32,42.28,42.28,9459.0
2017-10-24 14:20:00,42.28,42.31,42.27,42.29,11417.0,42.28,42.31,42.27,42.29,11417.0
2017-10-24 14:25:00,42.29,42.3,42.28,42.29,8270.0,42.29,42.3,42.28,42.29,8270.0
2017-10-24 14:30:00,42.29,42.3,42.28,42.28,14485.0,42.29,42.3,42.28,42.28,14485.0
2017-10-24 14:35:00,42.28,42.29,42.27,42.27,9333.0,42.28,42.29,42.27,42.27,9333.0
2017-10-24 14:40:00,42.27,42.29,42.26,42.28,11325.0,42.27,42.29,42.26,42.28,11325.0
2017-10-24 14:45:00,42.28,42.28,42.24,42.27,24285.0,42.28,42.28,42.24,42.27,24285.0
2017-10-24 14:50:00,42.27,42.28,42.24,42.25,11269.0,42.27,42.28,42.24,42.25,11269.0
2017-10-24 14:55:00,42.26,42.27,42.25,42.27,13782.0,42.26,42.27,42.25,42.27,13782.0
2017-10-24 15:00:00,42.27,42.29,42.26,42.29,9361.0,42.27,42.29,42.26,42.29,9361.0
2017-10-24 15:05:00,42.28,42.29,42.22,42.23,30250.0,42.28,42.29,42.22,42.23,30250.0
2017-10-24 15:10:00,42.24,42.28,42.24,42.27,13797.0,42.24,42.28,42.24,42.27,13797.0
2017-10-24 15:15:00,42.26,42.31,42.26,42.29,14311.0,42.26,42.31,42.26,42.29,14311.0
2017-10-24 15:20:00,42.3,42.31,42.25,42.27,35046.0,42.3,42.31,42.25,42.27,35046.0
2017-10-24 15:25:00,42.27,42.3,42.26,42.28,17861.0,42.27,42.3,42.26,42.28,17861.0
2017-10-24 15:30:00,42.29,42.31,42.27,42.29,14948.0,42.29,42.31,42.27,42.29,14948.0
2017-10-24 15:35:00,42.29,42.3,42.26,42.27,20188.0,42.29,42.3,42.26,42.27,20188.0
2017-10-24 15:40:00,42.28,42.29,42.24,42.24,15380.0,42.28,42.29,42.24,42.24,15380.0
2017-10-24 15:45:00,42.24,42.25,42.22,42.23,21895.0,42.24,42.25,42.22,42.23,21895.0
2017-10-24 15:50:00,42.23,42.28,42.22,42.25,63411.0,42.23,42.28,42.22,42.25,63411.0
2017-10-24 15:55:00,42.26,42.31,42.25,42.3,85039.0,42.26,42.31,42.25,42.3,85039.0
2017-10-25 09:30:00,42.23,42.35,42.09,42.23,19163.0,42.23,42.35,42.09,42.23,19163.0
2017-10-25 09:35:00,42.25,42.29,42.24,42.28,3631.0,42.25,42.29,42.24,42.28,3631.0
2017-10-25 09:40:00,42.28,42.37,42.28,42.33,17304.0,42.28,42.37,42.28,42.33,17304.0
2017-10-25 09:45:00,42.33,42.33,42.24,42.25,20953.0,42.33,42.33,42.24,42.25,20953.0
2017-10-25 09:50:00,42.25,42.29,42.23,42.27,21614.0,42.25,42.29,42.23,42.27,21614.0
2017-10-25 09:55:00,42.25,42.26,42.2,42.2,17185.0,42.25,42.26,42.2,42.2,17185.0
2017-10-25 10:00:00,42.2,42.26,42.2,42.25,52129.0,42.2,42.26,42.2,42.25,52129.0
2017-10-25 10:05:00,42.25,42.26,42.21,42.25,23508.0,42.25,42.26,42.21,42.25,23508.0
2017-10-25 10:10:00,42.25,42.26,42.21,42.21,42389.0,42.25,42.26,42.21,42.21,42389.0
2017-10-25 10:15:00,42.21,42.22,42.17,42.19,19416.0,42.21,42.22,42.17,42.19,19416.0
2017-10-25 10:20:00,42.19,42.26,42.19,42.25,29502.0,42.19,42.26,42.19,42.25,29502.0
2017-10-25 10:25:00,42.25,42.37,42.24,42.37,14768.0,42.25,42.37,42.24,42.37,14768.0
2017-10-25 10:30:00,42.36,42.41,42.36,42.41,8230.0,42.36,42.41,42.36,42.41,8230.0
2017-10-25 10:35:00,42.41,42.41,42.37,42.38,17363.0,42.41,42.41,42.37,42.38,17363.0
2017-10-25 10:40:00,42.39,42.42,42.36,42.37,20437.0,42.39,42.42,42.36,42.37,20437.0
2017-10-25 10:45:00,42.36,42.36,42.32,42.36,26444.0,42.36,42.36,42.32,42.36,26444.0
2017-10-25 10:50:00,42.36,42.38,42.36,42.38,4900.0,42.36,42.38,42.36,42.38,4900.0
2017-10-25 10:55:00,42.38,42.4,42.35,42.36,12200.0,42.38,42.4,42.35,42.36,12200.0
2017-10-25 11:00:00,42.36,42.37,42.25,42.26,33028.0,42.36,42.37,42.25,42.26,33028.0
2017-10-25 11:05:00,42.26,42.27,42.18,42.2,12542.0,42.26,42.27,42.18,42.2,12542.0
2017-10-25 11:10:00,42.21,42.21,42.14,42.18,17571.0,42.21,42.21,42.14,42.18,17571.0
2017-10-25 11:15:00,42.18,42.18,42.08,42.09,18659.0,42.18,42.18,42.08,42.09,18659.0
2017-10-25 11:20:00,42.09,42.11,42.05,42.1,23160.0,42.09,42.11,42.05,42.1,23160.0
2017-10-25 11:25:00,42.09,42.15,42.09,42.13,17915.0,42.09,42.15,42.09,42.13,17915.0
2017-10-25 11:30:00,42.13,42.16,42.12,42.14,11632.0,42.13,42.16,42.12,42.14,11632.0
2017-10-25 11:35:00,42.14,42.14,42.07,42.1,14489.0,42.14,42.14,42.07,42.1,14489.0
2017-10-25 11:40:00,42.09,42.09,42.04,42.05,10586.0,42.09,42.09,42.04,42.05,10586.0
2017-10-25 11:45:00,42.04,42.06,42.02,42.04,9070.0,42.04,42.06,42.02,42.04,9070.0
2017-10-25 11:50:00,42.03,42.05,42.01,42.05,11953.0,42.03,42.05,42.01,42.05,11953.0
2017-10-25 11:55:00,42.05,42.08,42.03,42.05,9164.0,42.05,42.08,42.03,42.05,9164.0
2017-10-25 12:00:00,42.05,42.07,42.04,42.05,7832.0,42.05,42.07,42.04,42.05,7832.0
2017-10-25 12:05:00,42.05,42.07,42.04,42.07,10590.0,42.05,42.07,42.04,42.07,10590.0
2017-10-25 12:10:00,42.07,42.08,42.05,42.08,11371.0,42.07,42.08,42.05,42.08,11371.0
2017-10-25 12:15:00,42.07,42.07,41.99,41.99,9917.0,42.07,42.07,41.99,41.99,9917.0
2017-10-25 12:20:00,41.99,42.0,41.94,41.95,16996.0,41.99,42.0,41.94,41.95,16996.0
2017-10-25 12:25:00,41.94,41.98,41.93,41.94,9950.0,41.94,41.98,41.93,41.94,9950.0
2017-10-25 12:30:00,41.93,41.93,41.85,41.87,9075.0,41.93,41.93,41.85,41.87,9075.0
2017-10-25 12:35:00,41.87,41.91,41.86,41.88,12080.0,41.87,41.91,41.86,41.88,12080.0
2017-10-25 12:40:00,41.89,41.89,41.87,41.89,9048.0,41.89,41.89,41.87,41.89,9048.0
2017-10-25 12:45:00,41.9,41.94,41.9,41.93,6110.0,41.9,41.94,41.9,41.93,6110.0
2017-10-25 12:50:00,41.94,41.97,41.92,41.97,10098.0,41.94,41.97,41.92,41.97,10098.0
2017-10-25 12:55:00,41.98,42.02,41.98,42.02,4600.0,41.98,42.02,41.98,42.02,4600.0
2017-10-25 13:00:00,42.01,42.03,42.0,42.02,6258.0,42.01,42.03,42.0,42.02,6258.0
2017-10-25 13:05:00,42.02,42.03,41.99,42.01,12935.0,42.02,42.03,41.99,42.01,12935.0
2017-10-25 13:10:00,42.01,42.1,42.0,42.1,11848.0,42.01,42.1,42.0,42.1,11848.0
2017-10-25 13:15:00,42.1,42.13,42.08,42.12,8150.0,42.1,42.13,42.08,42.12,8150.0
2017-10-25 13:20:00,42.12,42.13,42.08,42.11,9786.0,42.12,42.13,42.08,42.11,9786.0
2017-10-25 13:25:00,42.1,42.13,42.08,42.11,6900.0,42.1,42.13,42.08,42.11,6900.0
2017-10-25 13:30:00,42.12,42.14,42.11,42.13,7221.0,42.12,42.14,42.11,42.13,7221.0
2017-10-25 13:35:00,42.13,42.19,42.11,42.17,11400.0,42.13,42.19,42.11,42.17,11400.0
2017-10-25 13:40:00,42.17,42.17,42.14,42.15,9384.0,42.17,42.17,42.14,42.15,9384.0
2017-10-25 13:45:00,42.15,42.17,42.14,42.14,7800.0,42.15,42.17,42.14,42.14,7800.0
2017-10-25 13:50:00,42.13,42.15,42.11,42.12,10390.0,42.13,42.15,42.11,42.12,10390.0
2017-10-25 13:55:00,42.12,42.15,42.11,42.12,8914.0,42.12,42.15,42.11,42.12,8914.0
2017-10-25 14:00:00,42.12,42.13,42.07,42.07,30789.0,42.12,42.13,42.07,42.07,30789.0
2017-10-25 14:05:00,42.07,42.14,42.06,42.14,66226.0,42.07,42.14,42.06,42.14,66226.0
2017-10-25 14:10:00,42.14,42.17,42.12,42.12,19863.0,42.14,42.17,42.12,42.12,19863.0
2017-10-25 14:15:00,42.12,42.18,42.12,42.18,18309.0,42.12,42.18,42.12,42.18,18309.0
2017-10-25 14:20:00,42.19,42.2,42.14,42.18,17010.0,42.19,42.2,42.14,42.18,17010.0
2017-10-25 14:25:00,42.18,42.23,42.18,42.18,10863.0,42.18,42.23,42.18,42.18,10863.0
2017-10-25 14:30:00,42.18,42.18,42.13,42.13,13634.0,42.18,42.18,42.13,42.13,13634.0
2017-10-25 14:35:00,42.13,42.14,42.11,42.13,13893.0,42.13,42.14,42.11,42.13,13893.0
2017-10-25 14:40:00,42.12,42.13,42.09,42.11,15632.0,42.12,42.13,42.09,42.11,15632.0
2017-10-25 14:45:00,42.11,42.12,42.09,42.12,9748.0,42.11,42.12,42.09,42.12,9748.0
2017-10-25 14:50:00,42.12,42.12,42.08,42.09,18416.0,42.12,42.12,42.08,42.09,18416.0
2017-10-25 14:55:00,42.09,42.11,42.08,42.11,19926.0,42.09,42.11,42.08,42.11,19926.0
2017-10-25 15:00:00,42.11,42.11,42.06,42.09,29789.0,42.11,42.11,42.06,42.09,29789.0
2017-10-25 15:05:00,42.09,42.17,42.09,42.13,28911.0,42.09,42.17,42.09,42.13,28911.0
2017-10-25 15:10:00,42.14,42.15,42.12,42.13,24799.0,42.14,42.15,42.12,42.13,24799.0
2017-10-25 15:15:00,42.13,42.14,42.12,42.14,15354.0,42.13,42.14,42.12,42.14,15354.0
2017-10-25 15:20:00,42.14,42.16,42.11,42.12,28973.0,42.14,42.16,42.11,42.12,28973.0
2017-10-25 15:25:00,42.12,42.18,42.12,42.18,33451.0,42.12,42.18,42.12,42.18,33451.0
2017-10-25 15:30:00,42.18,42.19,42.14,42.14,35302.0,42.18,42.19,42.14,42.14,35302.0
2017-10-25 15:35:00,42.15,42.18,42.14,42.18,35997.0,42.15,42.18,42.14,42.18,35997.0
2017-10-25 15:40:00,42.18,42.19,42.11,42.12,46977.0,42.18,42.19,42.11,42.12,46977.0
2017-10-25 15:45:00,42.11,42.17,42.11,42.14,66596.0,42.11,42.17,42.11,42.14,66596.0
2017-10-25 15:50:00,42.15,42.23,42.15,42.2,98030.0,42.15,42.23,42.15,42.2,98030.0
2017-10-25 15:55:00,42.2,42.25,42.18,42.22,161828.0,42.2,42.25,42.18,42.22,161828.0
2017-10-26 09:30:00,42.37,42.4,42.26,42.36,13195.0,42.37,42.4,42.26,42.36,13195.0
2017-10-26 09:35:00,42.37,42.4,42.27,42.27,11165.0,42.37,42.4,42.27,42.27,11165.0
2017-10-26 09:40:00,42.29,42.3,42.26,42.27,3740.0,42.29,42.3,42.26,42.27,3740.0
2017-10-26 09:45:00,42.29,42.44,42.27,42.42,7629.0,42.29,42.44,42.27,42.42,7629.0
2017-10-26 09:50:00,42.44,42.6,42.42,42.58,15282.0,42.44,42.6,42.42,42.58,15282.0
2017-10-26 09:55:00,42.58,42.6,42.55,42.55,8298.0,42.58,42.6,42.55,42.55,8298.0
2017-10-26 10:00:00,42.53,42.55,42.5,42.55,6054.0,42.53,42.55,42.5,42.55,6054.0
2017-10-26 10:05:00,42.54,42.57,42.51,42.52,13982.0,42.54,42.57,42.51,42.52,13982.0
2017-10-26 10:10:00,42.51,42.52,42.44,42.45,7979.0,42.51,42.52,42.44,42.45,7979.0
2017-10-26 10:15:00,42.46,42.55,42.45,42.51,13574.0,42.46,42.55,42.45,42.51,13574.0
2017-10-26 10:20:00,42.53,42.54,42.51,42.54,7600.0,42.53,42.54,42.51,42.54,7600.0
2017-10-26 10:25:00,42.55,42.63,42.55,42.62,14063.0,42.55,42.63,42.55,42.62,14063.0
2017-10-26 10:30:00,42.62,42.64,42.58,42.6,8171.0,42.62,42.64,42.58,42.6,8171.0
2017-10-26 10:35:00,42.6,42.72,42.6,42.72,16036.0,42.6,42.72,42.6,42.72,16036.0
2017-10-26 10:40:00,42.73,42.73,42.67,42.69,13670.0,42.73,42.73,42.67,42.69,13670.0
2017-10-26 10:45:00,42.67,42.71,42.64,42.65,8000.0,42.67,42.71,42.64,42.65,8000.0
2017-10-26 10:50:00,42.65,42.71,42.61,42.71,27300.0,42.65,42.71,42.61,42.71,27300.0
2017-10-26 10:55:00,42.7,42.78,42.69,42.77,21262.0,42.7,42.78,42.69,42.77,21262.0
2017-10-26 11:00:00,42.78,42.78,42.74,42.76,13684.0,42.78,42.78,42.74,42.76,13684.0
2017-10-26 11:05:00,42.76,42.78,42.75,42.77,18907.0,42.76,42.78,42.75,42.77,18907.0
2017-10-26 11:10:00,42.77,42.77,42.71,42.71,16000.0,42.77,42.77,42.71,42.71,16000.0
2017-10-26 11:15:00,42.72,42.72,42.61,42.62,6998.0,42.72,42.72,42.61,42.62,6998.0
2017-10-26 11:20:00,42.62,42.65,42.6,42.63,11470.0,42.62,42.65,42.6,42.63,11470.0
2017-10-26 11:25:00,42.65,42.67,42.63,42.65,11900.0,42.65,42.67,42.63,42.65,11900.0
2017-10-26 11:30:00,42.65,42.68,42.61,42.61,13449.0,42.65,42.68,42.61,42.61,13449.0
2017-10-26 11:35:00,42.62,42.67,42.62,42.64,7750.0,42.62,42.67,42.62,42.64,7750.0
2017-10-26 11:40:00,42.63,42.68,42.63,42.67,5599.0,42.63,42.68,42.63,42.67,5599.0
2017-10-26 11:45:00,42.67,42.68,42.64,42.68,6737.0,42.67,42.68,42.64,42.68,6737.0
2017-10-26 11:50:00,42.67,42.68,42.65,42.65,9815.0,42.67,42.68,42.65,42.65,9815.0
2017-10-26 11:55:00,42.66,42.7,42.66,42.68,8421.0,42.66,42.7,42.66,42.68,8421.0
2017-10-26 12:00:00,42.68,42.76,42.67,42.74,7226.0,42.68,42.76,42.67,42.74,7226.0
2017-10-26 12:05:00,42.73,42.77,42.73,42.75,9953.0,42.73,42.77,42.73,42.75,9953.0
2017-10-26 12:10:00,42.76,42.8,42.75,42.79,13283.0,42.76,42.8,42.75,42.79,13283.0
2017-10-26 12:15:00,42.77,42.8,42.77,42.8,4884.0,42.77,42.8,42.77,42.8,4884.0
2017-10-26 12:20:00,42.8,42.8,42.77,42.79,10299.0,42.8,42.8,42.77,42.79,10299.0
2017-10-26 12:25:00,42.78,42.8,42.77,42.79,8194.0,42.78,42.8,42.77,42.79,8194.0
2017-10-26 12:30:00,42.8,42.8,42.75,42.76,11000.0,42.8,42.8,42.75,42.76,11000.0
2017-10-26 12:35:00,42.75,42.77,42.72,42.72,6944.0,42.75,42.77,42.72,42.72,6944.0
2017-10-26 12:40:00,42.74,42.75,42.68,42.68,7300.0,42.74,42.75,42.68,42.68,7300.0
2017-10-26 12:45:00,42.67,42.71,42.65,42.65,9910.0,42.67,42.71,42.65,42.65,9910.0
2017-10-26 12:50:00,42.64,42.69,42.64,42.68,10699.0,42.64,42.69,42.64,42.68,10699.0
2017-10-26 12:55:00,42.67,42.75,42.67,42.68,13495.0,42.67,42.75,42.67,42.68,13495.0
2017-10-26 13:00:00,42.68,42.76,42.68,42.75,15533.0,42.68,42.76,42.68,42.75,15533.0
2017-10-26 13:05:00,42.75,42.79,42.74,42.78,21190.0,42.75,42.79,42.74,42.78,21190.0
2017-10-26 13:10:00,42.78,42.85,42.78,42.78,16214.0,42.78,42.85,42.78,42.78,16214.0
2017-10-26 13:15:00,42.79,42.83,42.79,42.82,13700.0,42.79,42.83,42.79,42.82,13700.0
2017-10-26 13:20:00,42.82,42.88,42.82,42.85,16634.0,42.82,42.88,42.82,42.85,16634.0
2017-10-26 13:25:00,42.85,42.86,42.74,42.74,7772.0,42.85,42.86,42.74,42.74,7772.0
2017-10-26 13:30:00,42.75,42.75,42.71,42.71,11978.0,42.75,42.75,42.71,42.71,11978.0
2017-10-26 13:35:00,42.72,42.76,42.72,42.75,12194.0,42.72,42.76,42.72,42.75,12194.0
2017-10-26 13:40:00,42.75,42.75,42.71,42.71,7200.0,42.75,42.75,42.71,42.71,7200.0
2017-10-26 13:45:00,42.72,42.72,42.65,42.66,13420.0,42.72,42.72,42.65,42.66,13420.0
2017-10-26 13:50:00,42.65,42.69,42.65,42.69,7900.0,42.65,42.69,42.65,42.69,7900.0
2017-10-26 13:55:00,42.67,42.71,42.67,42.67,15656.0,42.67,42.71,42.67,42.67,15656.0
2017-10-26 14:00:00,42.68,42.7,42.64,42.64,10720.0,42.68,42.7,42.64,42.64,10720.0
2017-10-26 14:05:00,42.65,42.72,42.64,42.71,12758.0,42.65,42.72,42.64,42.71,12758.0
2017-10-26 14:10:00,42.71,42.74,42.7,42.71,9436.0,42.71,42.74,42.7,42.71,9436.0
2017-10-26 14:15:00,42.71,42.73,42.69,42.7,10900.0,42.71,42.73,42.69,42.7,10900.0
2017-10-26 14:20:00,42.69,42.71,42.68,42.69,7100.0,42.69,42.71,42.68,42.69,7100.0
2017-10-26 14:25:00,42.7,42.71,42.69,42.7,13203.0,42.7,42.71,42.69,42.7,13203.0
2017-10-26 14:30:00,42.7,42.73,42.7,42.73,11882.0,42.7,42.73,42.7,42.73,11882.0
2017-10-26 14:35:00,42.73,42.77,42.72,42.77,24954.0,42.73,42.77,42.72,42.77,24954.0
2017-10-26 14:40:00,42.75,42.8,42.75,42.78,14878.0,42.75,42.8,42.75,42.78,14878.0
2017-10-26 14:45:00,42.78,42.8,42.77,42.78,12261.0,42.78,42.8,42.77,42.78,12261.0
2017-10-26 14:50:00,42.78,42.82,42.77,42.82,17086.0,42.78,42.82,42.77,42.82,17086.0
2017-10-26 14:55:00,42.82,42.83,42.73,42.73,21412.0,42.82,42.83,42.73,42.73,21412.0
2017-10-26 15:00:00,42.73,42.73,42.69,42.73,13162.0,42.73,42.73,42.69,42.73,13162.0
2017-10-26 15:05:00,42.73,42.74,42.7,42.7,16835.0,42.73,42.74,42.7,42.7,16835.0
2017-10-26 15:10:00,42.71,42.73,42.7,42.73,15111.0,42.71,42.73,42.7,42.73,15111.0
2017-10-26 15:15:00,42.72,42.74,42.7,42.72,21838.0,42.72,42.74,42.7,42.72,21838.0
2017-10-26 15:20:00,42.72,42.74,42.71,42.72,20088.0,42.72,42.74,42.71,42.72,20088.0
2017-10-26 15:25:00,42.72,42.75,42.71,42.75,36784.0,42.72,42.75,42.71,42.75,36784.0
2017-10-26 15:30:00,42.75,42.75,42.73,42.75,35007.0,42.75,42.75,42.73,42.75,35007.0
2017-10-26 15:35:00,42.75,42.76,42.74,42.76,24555.0,42.75,42.76,42.74,42.76,24555.0
2017-10-26 15:40:00,42.76,42.8,42.75,42.8,71576.0,42.76,42.8,42.75,42.8,71576.0
2017-10-26 15:45:00,42.79,42.8,42.71,42.73,64134.0,42.79,42.8,42.71,42.73,64134.0
2017-10-26 15:50:00,42.73,42.75,42.71,42.73,77833.0,42.73,42.75,42.71,42.73,77833.0
2017-10-26 15:55:00,42.73,42.8,42.7,42.7,138963.0,42.73,42.8,42.7,42.7,138963.0
2017-10-27 09:30:00,41.85,42.79,41.35,42.79,126973.0,41.85,42.79,41.35,42.79,126973.0
2017-10-27 09:35:00,42.73,42.8,42.33,42.39,58922.0,42.73,42.8,42.33,42.39,58922.0
2017-10-27 09:40:00,42.42,42.51,42.23,42.26,46645.0,42.42,42.51,42.23,42.26,46645.0
2017-10-27 09:45:00,42.25,42.42,42.24,42.28,41108.0,42.25,42.42,42.24,42.28,41108.0
2017-10-27 09:50:00,42.29,42.67,42.29,42.64,22051.0,42.29,42.67,42.29,42.64,22051.0
2017-10-27 09:55:00,42.68,42.69,42.35,42.44,25211.0,42.68,42.69,42.35,42.44,25211.0
2017-10-27 10:00:00,42.44,42.46,42.28,42.34,23051.0,42.44,42.46,42.28,42.34,23051.0
2017-10-27 10:05:00,42.34,42.53,42.34,42.51,35915.0,42.34,42.53,42.34,42.51,35915.0
2017-10-27 10:10:00,42.53,42.68,42.5,42.68,12492.0,42.53,42.68,42.5,42.68,12492.0
2017-10-27 10:15:00,42.65,42.65,42.54,42.6,15166.0,42.65,42.65,42.54,42.6,15166.0
2017-10-27 10:20:00,42.58,42.59,42.46,42.49,11848.0,42.58,42.59,42.46,42.49,11848.0
2017-10-27 10:25:00,42.51,42.56,42.51,42.54,8722.0,42.51,42.56,42.51,42.54,8722.0
2017-10-27 10:30:00,42.51,42.52,42.4,42.49,18055.0,42.51,42.52,42.4,42.49,18055.0
2017-10-27 10:35:00,42.47,42.48,42.41,42.42,21200.0,42.47,42.48,42.41,42.42,21200.0
2017-10-27 10:40:00,42.41,42.44,42.36,42.43,15149.0,42.41,42.44,42.36,42.43,15149.0
2017-10-27 10:45:00,42.44,42.44,42.36,42.36,14791.0,42.44,42.44,42.36,42.36,14791.0
2017-10-27 10:50:00,42.35,42.42,42.3,42.42,23173.0,42.35,42.42,42.3,42.42,23173.0
2017-10-27 10:55:00,42.42,42.42,42.33,42.37,12560.0,42.42,42.42,42.33,42.37,12560.0
2017-10-27 11:00:00,42.37,42.45,42.33,42.42,19652.0,42.37,42.45,42.33,42.42,19652.0
2017-10-27 11:05:00,42.43,42.46,42.39,42.42,14110.0,42.43,42.46,42.39,42.42,14110.0
2017-10-27 11:10:00,42.42,42.47,42.41,42.45,14543.0,42.42,42.47,42.41,42.45,14543.0
2017-10-27 11:15:00,42.46,42.57,42.45,42.54,19535.0,42.46,42.57,42.45,42.54,19535.0
2017-10-27 11:20:00,42.54,42.54,42.49,42.52,14424.0,42.54,42.54,42.49,42.52,14424.0
2017-10-27 11:25:00,42.51,42.62,42.45,42.56,22601.0,42.51,42.62,42.45,42.56,22601.0
2017-10-27 11:30:00,42.55,42.61,42.49,42.51,18556.0,42.55,42.61,42.49,42.51,18556.0
2017-10-27 11:35:00,42.52,42.61,42.51,42.51,23515.0,42.52,42.61,42.51,42.51,23515.0
2017-10-27 11:40:00,42.51,42.68,42.5,42.68,17818.0,42.51,42.68,42.5,42.68,17818.0
2017-10-27 11:45:00,42.67,42.67,42.57,42.64,12588.0,42.67,42.67,42.57,42.64,12588.0
2017-10-27 11:50:00,42.63,42.63,42.59,42.62,6633.0,42.63,42.63,42.59,42.62,6633.0
2017-10-27 11:55:00,42.63,42.75,42.62,42.75,13279.0,42.63,42.75,42.62,42.75,13279.0
2017-10-27 12:00:00,42.75,42.78,42.7,42.72,6154.0,42.75,42.78,42.7,42.72,6154.0
2017-10-27 12:05:00,42.72,42.8,42.71,42.78,7955.0,42.72,42.8,42.71,42.78,7955.0
2017-10-27 12:10:00,42.77,42.79,42.75,42.79,6227.0,42.77,42.79,42.75,42.79,6227.0
2017-10-27 12:15:00,42.78,42.82,42.77,42.77,9829.0,42.78,42.82,42.77,42.77,9829.0
2017-10-27 12:20:00,42.77,42.79,42.75,42.77,7319.0,42.77,42.79,42.75,42.77,7319.0
2017-10-27 12:25:00,42.77,42.79,42.75,42.76,9136.0,42.77,42.79,42.75,42.76,9136.0
2017-10-27 12:30:00,42.76,42.78,42.75,42.76,5998.0,42.76,42.78,42.75,42.76,5998.0
2017-10-27 12:35:00,42.75,42.78,42.75,42.76,6564.0,42.75,42.78,42.75,42.76,6564.0
2017-10-27 12:40:00,42.76,42.78,42.75,42.78,22439.0,42.76,42.78,42.75,42.78,22439.0
2017-10-27 12:45:00,42.77,42.78,42.75,42.75,13474.0,42.77,42.78,42.75,42.75,13474.0
2017-10-27 12:50:00,42.75,42.77,42.75,42.77,22993.0,42.75,42.77,42.75,42.77,22993.0
2017-10-27 12:55:00,42.76,42.77,42.75,42.76,13414.0,42.76,42.77,42.75,42.76,13414.0
2017-10-27 13:00:00,42.76,42.78,42.75,42.76,7967.0,42.76,42.78,42.75,42.76,7967.0
2017-10-27 13:05:00,42.76,42.77,42.75,42.75,11732.0,42.76,42.77,42.75,42.75,11732.0
2017-10-27 13:10:00,42.76,42.76,42.75,42.76,6672.0,42.76,42.76,42.75,42.76,6672.0
2017-10-27 13:15:00,42.75,42.77,42.75,42.76,6000.0,42.75,42.77,42.75,42.76,6000.0
2017-10-27 13:20:00,42.76,42.77,42.74,42.75,25812.0,42.76,42.77,42.74,42.75,25812.0
2017-10-27 13:25:00,42.75,42.86,42.74,42.86,14971.0,42.75,42.86,42.74,42.86,14971.0
2017-10-27 13:30:00,42.86,42.94,42.86,42.89,18625.0,42.86,42.94,42.86,42.89,18625.0
2017-10-27 13:35:00,42.88,42.88,42.78,42.87,14344.0,42.88,42.88,42.78,42.87,14344.0
2017-10-27 13:40:00,42.86,42.9,42.84,42.86,13518.0,42.86,42.9,42.84,42.86,13518.0
2017-10-27 13:45:00,42.85,42.9,42.84,42.85,7715.0,42.85,42.9,42.84,42.85,7715.0
2017-10-27 13:50:00,42.86,42.86,42.79,42.86,9302.0,42.86,42.86,42.79,42.86,9302.0
2017-10-27 13:55:00,42.87,42.87,42.86,42.87,4273.0,42.87,42.87,42.86,42.87,4273.0
2017-10-27 14:00:00,42.87,42.92,42.85,42.89,18460.0,42.87,42.92,42.85,42.89,18460.0
2017-10-27 14:05:00,42.89,42.92,42.82,42.84,13857.0,42.89,42.92,42.82,42.84,13857.0
2017-10-27 14:10:00,42.83,42.88,42.82,42.85,11517.0,42.83,42.88,42.82,42.85,11517.0
2017-10-27 14:15:00,42.84,42.89,42.82,42.89,9025.0,42.84,42.89,42.82,42.89,9025.0
2017-10-27 14:20:00,42.89,42.91,42.81,42.85,11280.0,42.89,42.91,42.81,42.85,11280.0
2017-10-27 14:25:00,42.85,42.88,42.85,42.86,7330.0,42.85,42.88,42.85,42.86,7330.0
2017-10-27 14:30:00,42.86,42.86,42.77,42.78,15283.0,42.86,42.86,42.77,42.78,15283.0
2017-10-27 14:35:00,42.79,42.82,42.75,42.75,16070.0,42.79,42.82,42.75,42.75,16070.0
2017-10-27 14:40:00,42.76,42.81,42.76,42.81,7890.0,42.76,42.81,42.76,42.81,7890.0
2017-10-27 14:45:00,42.82,42.84,42.79,42.8,13299.0,42.82,42.84,42.79,42.8,13299.0
2017-10-27 14:50:00,42.79,42.86,42.79,42.86,6300.0,42.79,42.86,42.79,42.86,6300.0
2017-10-27 14:55:00,42.86,42.87,42.84,42.86,11390.0,42.86,42.87,42.84,42.86,11390.0
2017-10-27 15:00:00,42.84,42.85,42.81,42.84,8337.0,42.84,42.85,42.81,42.84,8337.0
2017-10-27 15:05:00,42.85,42.87,42.85,42.85,9022.0,42.85,42.87,42.85,42.85,9022.0
2017-10-27 15:10:00,42.85,42.92,42.85,42.91,9413.0,42.85,42.92,42.85,42.91,9413.0
2017-10-27 15:15:00,42.91,42.92,42.91,42.91,5850.0,42.91,42.92,42.91,42.91,5850.0
2017-10-27 15:20:00,42.91,42.96,42.91,42.96,26490.0,42.91,42.96,42.91,42.96,26490.0
2017-10-27 15:25:00,42.96,43.07,42.95,42.98,79905.0,42.96,43.07,42.95,42.98,79905.0
2017-10-27 15:30:00,43.0,43.09,42.99,43.0,28194.0,43.0,43.09,42.99,43.0,28194.0
2017-10-27 15:35:00,43.0,43.11,42.99,43.08,30415.0,43.0,43.11,42.99,43.08,30415.0
2017-10-27 15:40:00,43.08,43.12,43.08,43.11,29295.0,43.08,43.12,43.08,43.11,29295.0
2017-10-27 15:45:00,43.11,43.18,43.11,43.18,45579.0,43.11,43.18,43.11,43.18,45579.0
2017-10-27 15:50:00,43.18,43.2,43.15,43.18,120823.0,43.18,43.2,43.15,43.18,120823.0
2017-10-27 15:55:00,43.18,43.18,43.05,43.08,163115.0,43.18,43.18,43.05,43.08,163115.0
2017-10-30 09:30:00,43.06,43.21,43.0,43.02,23853.0,43.06,43.21,43.0,43.02,23853.0
2017-10-30 09:35:00,43.04,43.08,42.99,43.01,4862.0,43.04,43.08,42.99,43.01,4862.0
2017-10-30 09:40:00,43.01,43.03,42.95,42.98,7866.0,43.01,43.03,42.95,42.98,7866.0
2017-10-30 09:45:00,42.99,42.99,42.86,42.88,10940.0,42.99,42.99,42.86,42.88,10940.0
2017-10-30 09:50:00,42.89,42.89,42.75,42.77,9600.0,42.89,42.89,42.75,42.77,9600.0
2017-10-30 09:55:00,42.76,42.76,42.72,42.76,8866.0,42.76,42.76,42.72,42.76,8866.0
2017-10-30 10:00:00,42.76,42.83,42.75,42.83,12948.0,42.76,42.83,42.75,42.83,12948.0
2017-10-30 10:05:00,42.82,42.85,42.77,42.81,7783.0,42.82,42.85,42.77,42.81,7783.0
2017-10-30 10:10:00,42.81,42.84,42.76,42.76,8546.0,42.81,42.84,42.76,42.76,8546.0
2017-10-30 10:15:00,42.76,42.82,42.76,42.81,7559.0,42.76,42.82,42.76,42.81,7559.0
2017-10-30 10:20:00,42.82,42.82,42.74,42.75,7433.0,42.82,42.82,42.74,42.75,7433.0
2017-10-30 10:25:00,42.73,42.73,42.67,42.73,6592.0,42.73,42.73,42.67,42.73,6592.0
2017-10-30 10:30:00,42.74,42.74,42.63,42.7,12076.0,42.74,42.74,42.63,42.7,12076.0
2017-10-30 10:35:00,42.73,42.75,42.69,42.72,8795.0,42.73,42.75,42.69,42.72,8795.0
2017-10-30 10:40:00,42.73,42.75,42.66,42.75,12468.0,42.73,42.75,42.66,42.75,12468.0
2017-10-30 10:45:00,42.75,42.77,42.71,42.75,13586.0,42.75,42.77,42.71,42.75,13586.0
2017-10-30 10:50:00,42.73,42.74,42.7,42.7,11346.0,42.73,42.74,42.7,42.7,11346.0
2017-10-30 10:55:00,42.71,42.75,42.7,42.73,5672.0,42.71,42.75,42.7,42.73,5672.0
2017-10-30 11:00:00,42.74,42.77,42.74,42.77,6923.0,42.74,42.77,42.74,42.77,6923.0
2017-10-30 11:05:00,42.78,42.85,42.78,42.83,10397.0,42.78,42.85,42.78,42.83,10397.0
2017-10-30 11:10:00,42.84,42.84,42.8,42.81,6349.0,42.84,42.84,42.8,42.81,6349.0
2017-10-30 11:15:00,42.8,42.83,42.8,42.81,5550.0,42.8,42.83,42.8,42.81,5550.0
2017-10-30 11:20:00,42.8,42.82,42.79,42.81,5736.0,42.8,42.82,42.79,42.81,5736.0
2017-10-30 11:25:00,42.81,42.82,42.74,42.75,11832.0,42.81,42.82,42.74,42.75,11832.0
2017-10-30 11:30:00,42.76,42.77,42.73,42.73,6200.0,42.76,42.77,42.73,42.73,6200.0
2017-10-30 11:35:00,42.74,42.82,42.72,42.81,11570.0,42.74,42.82,42.72,42.81,11570.0
2017-10-30 11:40:00,42.79,42.86,42.77,42.86,10994.0,42.79,42.86,42.77,42.86,10994.0
2017-10-30 11:45:00,42.86,42.96,42.86,42.94,23600.0,42.86,42.96,42.86,42.94,23600.0
2017-10-30 11:50:00,42.95,42.95,42.85,42.85,23597.0,42.95,42.95,42.85,42.85,23597.0
2017-10-30 11:55:00,42.84,42.87,42.84,42.87,7550.0,42.84,42.87,42.84,42.87,7550.0
2017-10-30 12:00:00,42.86,42.88,42.83,42.87,20012.0,42.86,42.88,42.83,42.87,20012.0
2017-10-30 12:05:00,42.89,42.89,42.87,42.88,5399.0,42.89,42.89,42.87,42.88,5399.0
2017-10-30 12:10:00,42.87,42.88,42.82,42.84,14902.0,42.87,42.88,42.82,42.84,14902.0
2017-10-30 12:15:00,42.84,42.84,42.76,42.77,6532.0,42.84,42.84,42.76,42.77,6532.0
2017-10-30 12:20:00,42.76,42.81,42.75,42.81,4242.0,42.76,42.81,42.75,42.81,4242.0
2017-10-30 12:25:00,42.82,42.85,42.82,42.84,3100.0,42.82,42.85,42.82,42.84,3100.0
2017-10-30 12:30:00,42.84,42.87,42.83,42.86,5047.0,42.84,42.87,42.83,42.86,5047.0
2017-10-30 12:35:00,42.87,42.87,42.84,42.85,6340.0,42.87,42.87,42.84,42.85,6340.0
2017-10-30 12:40:00,42.85,42.86,42.83,42.85,4886.0,42.85,42.86,42.83,42.85,4886.0
2017-10-30 12:45:00,42.85,42.88,42.85,42.86,4770.0,42.85,42.88,42.85,42.86,4770.0
2017-10-30 12:50:00,42.87,42.9,42.84,42.9,12440.0,42.87,42.9,42.84,42.9,12440.0
2017-10-30 12:55:00,42.91,42.92,42.88,42.89,4200.0,42.91,42.92,42.88,42.89,4200.0
2017-10-30 13:00:00,42.89,42.94,42.87,42.94,4558.0,42.89,42.94,42.87,42.94,4558.0
2017-10-30 13:05:00,42.94,42.97,42.94,42.97,3263.0,42.94,42.97,42.94,42.97,3263.0
2017-10-30 13:10:00,42.98,42.98,42.95,42.95,12150.0,42.98,42.98,42.95,42.95,12150.0
2017-10-30 13:15:00,42.94,42.95,42.93,42.95,5813.0,42.94,42.95,42.93,42.95,5813.0
2017-10-30 13:20:00,42.96,42.97,42.95,42.95,4675.0,42.96,42.97,42.95,42.95,4675.0
2017-10-30 13:25:00,42.94,42.96,42.93,42.93,2600.0,42.94,42.96,42.93,42.93,2600.0
2017-10-30 13:30:00,42.93,42.94,42.87,42.88,8298.0,42.93,42.94,42.87,42.88,8298.0
2017-10-30 13:35:00,42.88,42.9,42.87,42.9,12243.0,42.88,42.9,42.87,42.9,12243.0
2017-10-30 13:40:00,42.9,42.9,42.85,42.88,11196.0,42.9,42.9,42.85,42.88,11196.0
2017-10-30 13:45:00,42.89,42.93,42.89,42.93,2878.0,42.89,42.93,42.89,42.93,2878.0
2017-10-30 13:50:00,42.93,42.93,42.87,42.9,12879.0,42.93,42.93,42.87,42.9,12879.0
2017-10-30 13:55:00,42.9,42.92,42.9,42.91,7044.0,42.9,42.92,42.9,42.91,7044.0
2017-10-30 14:00:00,42.91,42.94,42.9,42.91,9800.0,42.91,42.94,42.9,42.91,9800.0
2017-10-30 14:05:00,42.91,42.94,42.9,42.93,9801.0,42.91,42.94,42.9,42.93,9801.0
2017-10-30 14:10:00,42.94,42.97,42.93,42.96,3400.0,42.94,42.97,42.93,42.96,3400.0
2017-10-30 14:15:00,42.96,42.98,42.96,42.97,5674.0,42.96,42.98,42.96,42.97,5674.0
2017-10-30 14:20:00,42.97,42.99,42.94,42.99,12116.0,42.97,42.99,42.94,42.99,12116.0
2017-10-30 14:25:00,43.0,43.0,42.96,42.96,10728.0,43.0,43.0,42.96,42.96,10728.0
2017-10-30 14:30:00,42.95,42.95,42.93,42.95,9605.0,42.95,42.95,42.93,42.95,9605.0
2017-10-30 14:35:00,42.96,42.96,42.94,42.95,4527.0,42.96,42.96,42.94,42.95,4527.0
2017-10-30 14:40:00,42.94,42.96,42.94,42.95,3600.0,42.94,42.96,42.94,42.95,3600.0
2017-10-30 14:45:00,42.95,43.0,42.93,42.98,27745.0,42.95,43.0,42.93,42.98,27745.0
2017-10-30 14:50:00,42.98,42.98,42.97,42.98,4000.0,42.98,42.98,42.97,42.98,4000.0
2017-10-30 14:55:00,42.98,43.0,42.98,42.99,5350.0,42.98,43.0,42.98,42.99,5350.0
2017-10-30 15:00:00,42.99,42.99,42.93,42.93,10122.0,42.99,42.99,42.93,42.93,10122.0
2017-10-30 15:05:00,42.94,42.94,42.87,42.9,13632.0,42.94,42.94,42.87,42.9,13632.0
2017-10-30 15:10:00,42.9,42.9,42.87,42.88,8483.0,42.9,42.9,42.87,42.88,8483.0
2017-10-30 15:15:00,42.87,42.91,42.86,42.87,15493.0,42.87,42.91,42.86,42.87,15493.0
2017-10-30 15:20:00,42.87,42.88,42.83,42.83,13500.0,42.87,42.88,42.83,42.83,13500.0
2017-10-30 15:25:00,42.82,42.86,42.82,42.83,21583.0,42.82,42.86,42.82,42.83,21583.0
2017-10-30 15:30:00,42.84,42.87,42.82,42.87,26385.0,42.84,42.87,42.82,42.87,26385.0
2017-10-30 15:35:00,42.87,42.87,42.84,42.86,26894.0,42.87,42.87,42.84,42.86,26894.0
2017-10-30 15:40:00,42.85,42.91,42.85,42.89,51361.0,42.85,42.91,42.85,42.89,51361.0
2017-10-30 15:45:00,42.89,42.89,42.86,42.87,68744.0,42.89,42.89,42.86,42.87,68744.0
2017-10-30 15:50:00,42.87,42.96,42.87,42.94,53132.0,42.87,42.96,42.87,42.94,53132.0
2017-10-30 15:55:00,42.94,42.94,42.88,42.88,131472.0,42.94,42.94,42.88,42.88,131472.0
2017-10-31 09:30:00,42.96,42.96,42.71,42.89,23083.0,42.96,42.96,42.71,42.89,23083.0
2017-10-31 09:35:00,42.91,42.96,42.85,42.94,22279.0,42.91,42.96,42.85,42.94,22279.0
2017-10-31 09:40:00,42.97,43.07,42.95,43.05,11590.0,42.97,43.07,42.95,43.05,11590.0
2017-10-31 09:45:00,43.06,43.08,43.03,43.05,17115.0,43.06,43.08,43.03,43.05,17115.0
2017-10-31 09:50:00,43.06,43.15,43.05,43.08,21733.0,43.06,43.15,43.05,43.08,21733.0
2017-10-31 09:55:00,43.08,43.08,42.96,43.0,15056.0,43.08,43.08,42.96,43.0,15056.0
2017-10-31 10:00:00,43.0,43.01,42.97,42.99,8971.0,43.0,43.01,42.97,42.99,8971.0
2017-10-31 10:05:00,42.99,43.02,42.96,43.01,18499.0,42.99,43.02,42.96,43.01,18499.0
2017-10-31 10:10:00,43.01,43.03,42.97,42.97,8024.0,43.01,43.03,42.97,42.97,8024.0
2017-10-31 10:15:00,42.97,43.02,42.96,43.0,15301.0,42.97,43.02,42.96,43.0,15301.0
2017-10-31 10:20:00,43.0,43.03,42.98,42.98,10488.0,43.0,43.03,42.98,42.98,10488.0
2017-10-31 10:25:00,42.98,43.0,42.95,42.96,12960.0,42.98,43.0,42.95,42.96,12960.0
2017-10-31 10:30:00,42.95,42.98,42.91,42.97,9287.0,42.95,42.98,42.91,42.97,9287.0
2017-10-31 10:35:00,42.98,42.98,42.96,42.97,8950.0,42.98,42.98,42.96,42.97,8950.0
2017-10-31 10:40:00,42.97,42.98,42.95,42.97,9759.0,42.97,42.98,42.95,42.97,9759.0
2017-10-31 10:45:00,42.97,42.98,42.92,42.93,12890.0,42.97,42.98,42.92,42.93,12890.0
2017-10-31 10:50:00,42.93,42.93,42.9,42.93,10253.0,42.93,42.93,42.9,42.93,10253.0
2017-10-31 10:55:00,42.92,42.92,42.89,42.89,10812.0,42.92,42.92,42.89,42.89,10812.0
2017-10-31 11:00:00,42.89,42.9,42.86,42.87,10673.0,42.89,42.9,42.86,42.87,10673.0
2017-10-31 11:05:00,42.88,42.88,42.84,42.85,10251.0,42.88,42.88,42.84,42.85,10251.0
2017-10-31 11:10:00,42.85,42.86,42.81,42.81,8469.0,42.85,42.86,42.81,42.81,8469.0
2017-10-31 11:15:00,42.82,42.85,42.81,42.84,20791.0,42.82,42.85,42.81,42.84,20791.0
2017-10-31 11:20:00,42.84,42.84,42.81,42.82,9132.0,42.84,42.84,42.81,42.82,9132.0
2017-10-31 11:25:00,42.83,42.85,42.82,42.85,14279.0,42.83,42.85,42.82,42.85,14279.0
2017-10-31 11:30:00,42.85,42.88,42.84,42.88,8070.0,42.85,42.88,42.84,42.88,8070.0
2017-10-31 11:35:00,42.88,42.88,42.84,42.86,15531.0,42.88,42.88,42.84,42.86,15531.0
2017-10-31 11:40:00,42.87,42.92,42.87,42.89,21013.0,42.87,42.92,42.87,42.89,21013.0
2017-10-31 11:45:00,42.9,42.91,42.87,42.88,25859.0,42.9,42.91,42.87,42.88,25859.0
2017-10-31 11:50:00,42.88,42.96,42.87,42.95,14464.0,42.88,42.96,42.87,42.95,14464.0
2017-10-31 11:55:00,42.95,42.95,42.93,42.94,20640.0,42.95,42.95,42.93,42.94,20640.0
2017-10-31 12:00:00,42.94,42.94,42.91,42.91,10677.0,42.94,42.94,42.91,42.91,10677.0
2017-10-31 12:05:00,42.91,42.92,42.89,42.91,41327.0,42.91,42.92,42.89,42.91,41327.0
2017-10-31 12:10:00,42.91,42.91,42.89,42.9,13323.0,42.91,42.91,42.89,42.9,13323.0
2017-10-31 12:15:00,42.91,42.91,42.87,42.89,17563.0,42.91,42.91,42.87,42.89,17563.0
2017-10-31 12:20:00,42.9,42.91,42.89,42.9,10690.0,42.9,42.91,42.89,42.9,10690.0
2017-10-31 12:25:00,42.9,42.9,42.89,42.9,6655.0,42.9,42.9,42.89,42.9,6655.0
2017-10-31 12:30:00,42.9,42.91,42.89,42.9,17041.0,42.9,42.91,42.89,42.9,17041.0
2017-10-31 12:35:00,42.9,42.91,42.9,42.9,38380.0,42.9,42.91,42.9,42.9,38380.0
2017-10-31 12:40:00,42.9,42.91,42.88,42.9,13965.0,42.9,42.91,42.88,42.9,13965.0
2017-10-31 12:45:00,42.9,42.9,42.85,42.87,19996.0,42.9,42.9,42.85,42.87,19996.0
2017-10-31 12:50:00,42.87,42.92,42.85,42.92,12503.0,42.87,42.92,42.85,42.92,12503.0
2017-10-31 12:55:00,42.92,43.0,42.92,43.0,6461.0,42.92,43.0,42.92,43.0,6461.0
2017-10-31 13:00:00,43.0,43.0,42.94,42.98,21352.0,43.0,43.0,42.94,42.98,21352.0
2017-10-31 13:05:00,42.98,43.0,42.97,42.99,8812.0,42.98,43.0,42.97,42.99,8812.0
2017-10-31 13:10:00,42.99,42.99,42.98,42.98,11979.0,42.99,42.99,42.98,42.98,11979.0
2017-10-31 13:15:00,42.99,42.99,42.97,42.97,49949.0,42.99,42.99,42.97,42.97,49949.0
2017-10-31 13:20:00,42.97,43.08,42.97,43.06,26648.0,42.97,43.08,42.97,43.06,26648.0
2017-10-31 13:25:00,43.06,43.07,43.03,43.06,13392.0,43.06,43.07,43.03,43.06,13392.0
2017-10-31 13:30:00,43.06,43.06,43.04,43.06,6915.0,43.06,43.06,43.04,43.06,6915.0
2017-10-31 13:35:00,43.05,43.06,43.03,43.05,13909.0,43.05,43.06,43.03,43.05,13909.0
2017-10-31 13:40:00,43.05,43.06,43.04,43.04,9359.0,43.05,43.06,43.04,43.04,9359.0
2017-10-31 13:45:00,43.04,43.07,43.04,43.05,17118.0,43.04,43.07,43.04,43.05,17118.0
2017-10-31 13:50:00,43.06,43.07,43.04,43.07,14610.0,43.06,43.07,43.04,43.07,14610.0
2017-10-31 13:55:00,43.07,43.07,43.05,43.05,5948.0,43.07,43.07,43.05,43.05,5948.0
2017-10-31 14:00:00,43.05,43.14,43.04,43.13,18861.0,43.05,43.14,43.04,43.13,18861.0
2017-10-31 14:05:00,43.13,43.16,43.09,43.15,16710.0,43.13,43.16,43.09,43.15,16710.0
2017-10-31 14:10:00,43.14,43.15,43.12,43.14,8889.0,43.14,43.15,43.12,43.14,8889.0
2017-10-31 14:15:00,43.14,43.18,43.13,43.14,22632.0,43.14,43.18,43.13,43.14,22632.0
2017-10-31 14:20:00,43.14,43.14,43.13,43.13,2422.0,43.14,43.14,43.13,43.13,2422.0
2017-10-31 14:25:00,43.14,43.15,43.1,43.11,29988.0,43.14,43.15,43.1,43.11,29988.0
2017-10-31 14:30:00,43.11,43.15,43.1,43.14,13616.0,43.11,43.15,43.1,43.14,13616.0
2017-10-31 14:35:00,43.14,43.17,43.11,43.11,17492.0,43.14,43.17,43.11,43.11,17492.0
2017-10-31 14:40:00,43.12,43.12,43.08,43.09,10600.0,43.12,43.12,43.08,43.09,10600.0
2017-10-31 14:45:00,43.09,43.1,43.08,43.09,18779.0,43.09,43.1,43.08,43.09,18779.0
2017-10-31 14:50:00,43.09,43.11,43.08,43.11,15377.0,43.09,43.11,43.08,43.11,15377.0
2017-10-31 14:55:00,43.11,43.11,43.1,43.11,2745.0,43.11,43.11,43.1,43.11,2745.0
2017-10-31 15:00:00,43.11,43.15,43.1,43.13,27757.0,43.11,43.15,43.1,43.13,27757.0
2017-10-31 15:05:00,43.14,43.15,43.1,43.11,26031.0,43.14,43.15,43.1,43.11,26031.0
2017-10-31 15:10:00,43.1,43.14,43.1,43.11,27751.0,43.1,43.14,43.1,43.11,27751.0
2017-10-31 15:15:00,43.12,43.15,43.11,43.14,19238.0,43.12,43.15,43.11,43.14,19238.0
2017-10-31 15:20:00,43.14,43.14,43.11,43.12,15518.0,43.14,43.14,43.11,43.12,15518.0
2017-10-31 15:25:00,43.12,43.14,43.11,43.12,24016.0,43.12,43.14,43.11,43.12,24016.0
2017-10-31 15:30:00,43.12,43.13,43.1,43.13,46581.0,43.12,43.13,43.1,43.13,46581.0
2017-10-31 15:35:00,43.13,43.14,43.12,43.12,49804.0,43.13,43.14,43.12,43.12,49804.0
2017-10-31 15:40:00,43.12,43.14,43.12,43.12,19664.0,43.12,43.14,43.12,43.12,19664.0
2017-10-31 15:45:00,43.13,43.13,43.09,43.1,63444.0,43.13,43.13,43.09,43.1,63444.0
2017-10-31 15:50:00,43.12,43.15,43.11,43.12,56614.0,43.12,43.15,43.11,43.12,56614.0
2017-10-31 15:55:00,43.12,43.19,43.11,43.15,124990.0,43.12,43.19,43.11,43.15,124990.0
2017-11-01 09:30:00,43.47,43.62,43.2,43.44,26673.0,43.47,43.62,43.2,43.44,26673.0
2017-11-01 09:35:00,43.42,43.43,43.2,43.27,10256.0,43.42,43.43,43.2,43.27,10256.0
2017-11-01 09:40:00,43.24,43.25,43.08,43.23,10432.0,43.24,43.25,43.08,43.23,10432.0
2017-11-01 09:45:00,43.25,43.28,43.22,43.27,7173.0,43.25,43.28,43.22,43.27,7173.0
2017-11-01 09:50:00,43.27,43.29,43.21,43.23,16023.0,43.27,43.29,43.21,43.23,16023.0
2017-11-01 09:55:00,43.22,43.36,43.21,43.34,9441.0,43.22,43.36,43.21,43.34,9441.0
2017-11-01 10:00:00,43.36,43.37,43.27,43.36,13185.0,43.36,43.37,43.27,43.36,13185.0
2017-11-01 10:05:00,43.37,43.4,43.31,43.35,11500.0,43.37,43.4,43.31,43.35,11500.0
2017-11-01 10:10:00,43.34,43.34,43.28,43.28,11890.0,43.34,43.34,43.28,43.28,11890.0
2017-11-01 10:15:00,43.27,43.3,43.26,43.3,11624.0,43.27,43.3,43.26,43.3,11624.0
2017-11-01 10:20:00,43.29,43.3,43.24,43.27,13801.0,43.29,43.3,43.24,43.27,13801.0
2017-11-01 10:25:00,43.28,43.3,43.24,43.3,14634.0,43.28,43.3,43.24,43.3,14634.0
2017-11-01 10:30:00,43.34,43.37,43.27,43.28,17408.0,43.34,43.37,43.27,43.28,17408.0
2017-11-01 10:35:00,43.28,43.32,43.25,43.26,17811.0,43.28,43.32,43.25,43.26,17811.0
2017-11-01 10:40:00,43.27,43.3,43.24,43.27,16797.0,43.27,43.3,43.24,43.27,16797.0
2017-11-01 10:45:00,43.27,43.29,43.22,43.25,18488.0,43.27,43.29,43.22,43.25,18488.0
2017-11-01 10:50:00,43.25,43.26,43.21,43.23,42249.0,43.25,43.26,43.21,43.23,42249.0
2017-11-01 10:55:00,43.22,43.26,43.19,43.22,14871.0,43.22,43.26,43.19,43.22,14871.0
2017-11-01 11:00:00,43.23,43.32,43.23,43.3,13016.0,43.23,43.32,43.23,43.3,13016.0
2017-11-01 11:05:00,43.31,43.32,43.27,43.29,11066.0,43.31,43.32,43.27,43.29,11066.0
2017-11-01 11:10:00,43.29,43.31,43.22,43.27,8367.0,43.29,43.31,43.22,43.27,8367.0
2017-11-01 11:15:00,43.27,43.29,43.25,43.25,16640.0,43.27,43.29,43.25,43.25,16640.0
2017-11-01 11:20:00,43.25,43.29,43.25,43.28,9959.0,43.25,43.29,43.25,43.28,9959.0
2017-11-01 11:25:00,43.28,43.29,43.25,43.26,12370.0,43.28,43.29,43.25,43.26,12370.0
2017-11-01 11:30:00,43.26,43.3,43.25,43.25,15465.0,43.26,43.3,43.25,43.25,15465.0
2017-11-01 11:35:00,43.24,43.26,43.23,43.25,10545.0,43.24,43.26,43.23,43.25,10545.0
2017-11-01 11:40:00,43.25,43.26,43.23,43.26,15400.0,43.25,43.26,43.23,43.26,15400.0
2017-11-01 11:45:00,43.26,43.28,43.23,43.26,15372.0,43.26,43.28,43.23,43.26,15372.0
2017-11-01 11:50:00,43.26,43.3,43.25,43.28,14642.0,43.26,43.3,43.25,43.28,14642.0
2017-11-01 11:55:00,43.27,43.28,43.22,43.23,13458.0,43.27,43.28,43.22,43.23,13458.0
2017-11-01 12:00:00,43.23,43.25,43.19,43.2,30465.0,43.23,43.25,43.19,43.2,30465.0
2017-11-01 12:05:00,43.21,43.22,43.12,43.15,44800.0,43.21,43.22,43.12,43.15,44800.0
2017-11-01 12:10:00,43.15,43.19,43.14,43.14,10848.0,43.15,43.19,43.14,43.14,10848.0
2017-11-01 12:15:00,43.15,43.16,43.13,43.16,9670.0,43.15,43.16,43.13,43.16,9670.0
2017-11-01 12:20:00,43.15,43.15,43.08,43.1,15274.0,43.15,43.15,43.08,43.1,15274.0
2017-11-01 12:25:00,43.11,43.11,43.08,43.09,18112.0,43.11,43.11,43.08,43.09,18112.0
2017-11-01 12:30:00,43.09,43.1,43.04,43.09,21031.0,43.09,43.1,43.04,43.09,21031.0
2017-11-01 12:35:00,43.09,43.12,43.08,43.09,6756.0,43.09,43.12,43.08,43.09,6756.0
2017-11-01 12:40:00,43.1,43.1,43.03,43.05,15090.0,43.1,43.1,43.03,43.05,15090.0
2017-11-01 12:45:00,43.04,43.04,42.99,43.0,14991.0,43.04,43.04,42.99,43.0,14991.0
2017-11-01 12:50:00,43.0,43.06,43.0,43.04,15275.0,43.0,43.06,43.0,43.04,15275.0
2017-11-01 12:55:00,43.04,43.07,43.03,43.07,12850.0,43.04,43.07,43.03,43.07,12850.0
2017-11-01 13:00:00,43.06,43.08,43.01,43.08,41606.0,43.06,43.08,43.01,43.08,41606.0
2017-11-01 13:05:00,43.09,43.13,43.04,43.07,45552.0,43.09,43.13,43.04,43.07,45552.0
2017-11-01 13:10:00,43.07,43.08,42.97,42.99,30071.0,43.07,43.08,42.97,42.99,30071.0
2017-11-01 13:15:00,42.99,43.02,42.96,42.96,11221.0,42.99,43.02,42.96,42.96,11221.0
2017-11-01 13:20:00,42.96,43.04,42.96,43.03,7970.0,42.96,43.04,42.96,43.03,7970.0
2017-11-01 13:25:00,43.03,43.06,43.01,43.05,8800.0,43.03,43.06,43.01,43.05,8800.0
2017-11-01 13:30:00,43.05,43.09,43.04,43.09,6258.0,43.05,43.09,43.04,43.09,6258.0
2017-11-01 13:35:00,43.09,43.09,43.04,43.05,9309.0,43.09,43.09,43.04,43.05,9309.0
2017-11-01 13:40:00,43.04,43.06,43.03,43.04,5900.0,43.04,43.06,43.03,43.04,5900.0
2017-11-01 13:45:00,43.05,43.06,43.03,43.04,7172.0,43.05,43.06,43.03,43.04,7172.0
2017-11-01 13:50:00,43.04,43.04,42.98,43.0,14736.0,43.04,43.04,42.98,43.0,14736.0
2017-11-01 13:55:00,43.0,43.2,42.99,43.13,11867.0,43.0,43.2,42.99,43.13,11867.0
2017-11-01 14:00:00,43.12,43.15,43.05,43.08,37636.0,43.12,43.15,43.05,43.08,37636.0
2017-11-01 14:05:00,43.08,43.1,43.07,43.08,12351.0,43.08,43.1,43.07,43.08,12351.0
2017-11-01 14:10:00,43.09,43.11,43.06,43.11,15457.0,43.09,43.11,43.06,43.11,15457.0
2017-11-01 14:15:00,43.1,43.13,43.06,43.1,12191.0,43.1,43.13,43.06,43.1,12191.0
2017-11-01 14:20:00,43.11,43.11,43.09,43.11,20137.0,43.11,43.11,43.09,43.11,20137.0
2017-11-01 14:25:00,43.1,43.1,43.05,43.06,11928.0,43.1,43.1,43.05,43.06,11928.0
2017-11-01 14:30:00,43.07,43.12,43.06,43.12,11195.0,43.07,43.12,43.06,43.12,11195.0
2017-11-01 14:35:00,43.12,43.16,43.11,43.12,14633.0,43.12,43.16,43.11,43.12,14633.0
2017-11-01 14:40:00,43.12,43.13,43.1,43.13,5000.0,43.12,43.13,43.1,43.13,5000.0
2017-11-01 14:45:00,43.12,43.15,43.11,43.15,5479.0,43.12,43.15,43.11,43.15,5479.0
2017-11-01 14:50:00,43.14,43.15,43.1,43.14,21751.0,43.14,43.15,43.1,43.14,21751.0
2017-11-01 14:55:00,43.14,43.14,43.09,43.12,33039.0,43.14,43.14,43.09,43.12,33039.0
2017-11-01 15:00:00,43.12,43.14,43.09,43.14,11195.0,43.12,43.14,43.09,43.14,11195.0
2017-11-01 15:05:00,43.14,43.14,43.13,43.14,9621.0,43.14,43.14,43.13,43.14,9621.0
2017-11-01 15:10:00,43.14,43.15,43.12,43.15,14824.0,43.14,43.15,43.12,43.15,14824.0
2017-11-01 15:15:00,43.15,43.15,43.09,43.09,31197.0,43.15,43.15,43.09,43.09,31197.0
2017-11-01 15:20:00,43.09,43.11,43.05,43.08,14309.0,43.09,43.11,43.05,43.08,14309.0
2017-11-01 15:25:00,43.08,43.08,43.06,43.08,21597.0,43.08,43.08,43.06,43.08,21597.0
2017-11-01 15:30:00,43.08,43.09,43.05,43.09,33470.0,43.08,43.09,43.05,43.09,33470.0
2017-11-01 15:35:00,43.09,43.09,43.02,43.02,26931.0,43.09,43.09,43.02,43.02,26931.0
2017-11-01 15:40:00,43.02,43.07,43.01,43.05,52307.0,43.02,43.07,43.01,43.05,52307.0
2017-11-01 15:45:00,43.05,43.09,43.04,43.05,45838.0,43.05,43.09,43.04,43.05,45838.0
2017-11-01 15:50:00,43.05,43.07,43.02,43.02,69222.0,43.05,43.07,43.02,43.02,69222.0
2017-11-01 15:55:00,43.03,43.04,42.98,43.01,98961.0,43.03,43.04,42.98,43.01,98961.0
2017-11-02 09:30:00,43.34,43.39,43.17,43.2,46177.0,43.34,43.39,43.17,43.2,46177.0
2017-11-02 09:35:00,43.18,43.24,43.14,43.14,23766.0,43.18,43.24,43.14,43.14,23766.0
2017-11-02 09:40:00,43.14,43.25,43.14,43.22,23977.0,43.14,43.25,43.14,43.22,23977.0
2017-11-02 09:45:00,43.2,43.23,43.17,43.19,31726.0,43.2,43.23,43.17,43.19,31726.0
2017-11-02 09:50:00,43.19,43.25,43.18,43.25,86421.0,43.19,43.25,43.18,43.25,86421.0
2017-11-02 09:55:00,43.25,43.31,43.21,43.21,29194.0,43.25,43.31,43.21,43.21,29194.0
2017-11-02 10:00:00,43.21,43.24,43.14,43.24,24152.0,43.21,43.24,43.14,43.24,24152.0
2017-11-02 10:05:00,43.25,43.26,43.13,43.13,16949.0,43.25,43.26,43.13,43.13,16949.0
2017-11-02 10:10:00,43.16,43.17,43.07,43.13,9350.0,43.16,43.17,43.07,43.13,9350.0
2017-11-02 10:15:00,43.14,43.2,43.14,43.18,9700.0,43.14,43.2,43.14,43.18,9700.0
2017-11-02 10:20:00,43.17,43.2,43.15,43.18,16636.0,43.17,43.2,43.15,43.18,16636.0
2017-11-02 10:25:00,43.17,43.19,43.15,43.17,22897.0,43.17,43.19,43.15,43.17,22897.0
2017-11-02 10:30:00,43.17,43.19,43.15,43.19,15969.0,43.17,43.19,43.15,43.19,15969.0
2017-11-02 10:35:00,43.18,43.24,43.15,43.23,48300.0,43.18,43.24,43.15,43.23,48300.0
2017-11-02 10:40:00,43.23,43.32,43.22,43.26,21208.0,43.23,43.32,43.22,43.26,21208.0
2017-11-02 10:45:00,43.26,43.35,43.23,43.32,38187.0,43.26,43.35,43.23,43.32,38187.0
2017-11-02 10:50:00,43.32,43.34,43.16,43.16,36400.0,43.32,43.34,43.16,43.16,36400.0
2017-11-02 10:55:00,43.16,43.23,43.16,43.16,12620.0,43.16,43.23,43.16,43.16,12620.0
2017-11-02 11:00:00,43.16,43.34,43.15,43.33,35427.0,43.16,43.34,43.15,43.33,35427.0
2017-11-02 11:05:00,43.34,43.48,43.3,43.46,67004.0,43.34,43.48,43.3,43.46,67004.0
2017-11-02 11:10:00,43.45,43.47,43.41,43.44,11794.0,43.45,43.47,43.41,43.44,11794.0
2017-11-02 11:15:00,43.45,43.46,43.34,43.34,11908.0,43.45,43.46,43.34,43.34,11908.0
2017-11-02 11:20:00,43.34,43.41,43.34,43.4,10259.0,43.34,43.41,43.34,43.4,10259.0
2017-11-02 11:25:00,43.4,43.43,43.37,43.39,19995.0,43.4,43.43,43.37,43.39,19995.0
2017-11-02 11:30:00,43.38,43.43,43.35,43.42,12797.0,43.38,43.43,43.35,43.42,12797.0
2017-11-02 11:35:00,43.42,43.42,43.33,43.36,15327.0,43.42,43.42,43.33,43.36,15327.0
2017-11-02 11:40:00,43.36,43.45,43.35,43.45,25994.0,43.36,43.45,43.35,43.45,25994.0
2017-11-02 11:45:00,43.44,43.52,43.41,43.45,46700.0,43.44,43.52,43.41,43.45,46700.0
2017-11-02 11:50:00,43.45,43.55,43.45,43.53,9510.0,43.45,43.55,43.45,43.53,9510.0
2017-11-02 11:55:00,43.54,43.61,43.53,43.58,10145.0,43.54,43.61,43.53,43.58,10145.0
2017-11-02 12:00:00,43.61,43.65,43.56,43.64,12680.0,43.61,43.65,43.56,43.64,12680.0
2017-11-02 12:05:00,43.64,43.66,43.61,43.63,13282.0,43.64,43.66,43.61,43.63,13282.0
2017-11-02 12:10:00,43.64,43.65,43.59,43.59,5283.0,43.64,43.65,43.59,43.59,5283.0
2017-11-02 12:15:00,43.6,43.6,43.54,43.54,8788.0,43.6,43.6,43.54,43.54,8788.0
2017-11-02 12:20:00,43.53,43.54,43.52,43.53,4195.0,43.53,43.54,43.52,43.53,4195.0
2017-11-02 12:25:00,43.54,43.59,43.54,43.58,12035.0,43.54,43.59,43.54,43.58,12035.0
2017-11-02 12:30:00,43.58,43.6,43.56,43.58,8005.0,43.58,43.6,43.56,43.58,8005.0
2017-11-02 12:35:00,43.58,43.58,43.55,43.55,6711.0,43.58,43.58,43.55,43.55,6711.0
2017-11-02 12:40:00,43.55,43.55,43.51,43.52,5300.0,43.55,43.55,43.51,43.52,5300.0
2017-11-02 12:45:00,43.51,43.55,43.5,43.54,8400.0,43.51,43.55,43.5,43.54,8400.0
2017-11-02 12:50:00,43.53,43.57,43.53,43.56,4382.0,43.53,43.57,43.53,43.56,4382.0
2017-11-02 12:55:00,43.57,43.64,43.57,43.62,20101.0,43.57,43.64,43.57,43.62,20101.0
2017-11-02 13:00:00,43.62,43.69,43.61,43.69,12686.0,43.62,43.69,43.61,43.69,12686.0
2017-11-02 13:05:00,43.69,43.7,43.66,43.68,6806.0,43.69,43.7,43.66,43.68,6806.0
2017-11-02 13:10:00,43.68,43.72,43.67,43.7,6080.0,43.68,43.72,43.67,43.7,6080.0
2017-11-02 13:15:00,43.69,43.7,43.68,43.69,4945.0,43.69,43.7,43.68,43.69,4945.0
2017-11-02 13:20:00,43.69,43.71,43.67,43.69,10252.0,43.69,43.71,43.67,43.69,10252.0
2017-11-02 13:25:00,43.69,43.71,43.68,43.7,6167.0,43.69,43.71,43.68,43.7,6167.0
2017-11-02 13:30:00,43.7,43.71,43.68,43.69,4144.0,43.7,43.71,43.68,43.69,4144.0
2017-11-02 13:35:00,43.7,43.71,43.68,43.69,7716.0,43.7,43.71,43.68,43.69,7716.0
2017-11-02 13:40:00,43.69,43.72,43.68,43.72,9014.0,43.69,43.72,43.68,43.72,9014.0
2017-11-02 13:45:00,43.71,43.72,43.7,43.7,10792.0,43.71,43.72,43.7,43.7,10792.0
2017-11-02 13:50:00,43.7,43.73,43.68,43.69,10645.0,43.7,43.73,43.68,43.69,10645.0
2017-11-02 13:55:00,43.69,43.7,43.67,43.69,8629.0,43.69,43.7,43.67,43.69,8629.0
2017-11-02 14:00:00,43.68,43.72,43.67,43.72,7359.0,43.68,43.72,43.67,43.72,7359.0
2017-11-02 14:05:00,43.72,43.77,43.72,43.75,12769.0,43.72,43.77,43.72,43.75,12769.0
2017-11-02 14:10:00,43.76,43.77,43.74,43.75,7180.0,43.76,43.77,43.74,43.75,7180.0
2017-11-02 14:15:00,43.74,43.76,43.72,43.73,13043.0,43.74,43.76,43.72,43.73,13043.0
2017-11-02 14:20:00,43.73,43.74,43.72,43.74,7141.0,43.73,43.74,43.72,43.74,7141.0
2017-11-02 14:25:00,43.73,43.79,43.72,43.79,10373.0,43.73,43.79,43.72,43.79,10373.0
2017-11-02 14:30:00,43.79,43.79,43.77,43.78,4400.0,43.79,43.79,43.77,43.78,4400.0
2017-11-02 14:35:00,43.77,43.8,43.77,43.8,8229.0,43.77,43.8,43.77,43.8,8229.0
2017-11-02 14:40:00,43.8,43.8,43.73,43.73,21889.0,43.8,43.8,43.73,43.73,21889.0
2017-11-02 14:45:00,43.73,43.75,43.71,43.74,15716.0,43.73,43.75,43.71,43.74,15716.0
2017-11-02 14:50:00,43.74,43.79,43.74,43.77,17824.0,43.74,43.79,43.74,43.77,17824.0
2017-11-02 14:55:00,43.77,43.78,43.74,43.76,12616.0,43.77,43.78,43.74,43.76,12616.0
2017-11-02 15:00:00,43.76,43.8,43.75,43.79,12232.0,43.76,43.8,43.75,43.79,12232.0
2017-11-02 15:05:00,43.79,43.79,43.76,43.76,22432.0,43.79,43.79,43.76,43.76,22432.0
2017-11-02 15:10:00,43.75,43.79,43.75,43.79,10061.0,43.75,43.79,43.75,43.79,10061.0
2017-11-02 15:15:00,43.78,43.78,43.75,43.77,12800.0,43.78,43.78,43.75,43.77,12800.0
2017-11-02 15:20:00,43.76,43.77,43.74,43.75,20830.0,43.76,43.77,43.74,43.75,20830.0
2017-11-02 15:25:00,43.75,43.78,43.74,43.78,12099.0,43.75,43.78,43.74,43.78,12099.0
2017-11-02 15:30:00,43.79,43.8,43.76,43.78,30029.0,43.79,43.8,43.76,43.78,30029.0
2017-11-02 15:35:00,43.79,43.81,43.75,43.77,29718.0,43.79,43.81,43.75,43.77,29718.0
2017-11-02 15:40:00,43.76,43.8,43.76,43.79,27141.0,43.76,43.8,43.76,43.79,27141.0
2017-11-02 15:45:00,43.79,43.79,43.76,43.78,34836.0,43.79,43.79,43.76,43.78,34836.0
2017-11-02 15:50:00,43.78,43.83,43.78,43.82,77362.0,43.78,43.83,43.78,43.82,77362.0
2017-11-02 15:55:00,43.82,43.84,43.78,43.78,93633.0,43.82,43.84,43.78,43.78,93633.0
2017-11-03 09:30:00,43.78,43.85,43.71,43.72,18494.0,43.78,43.85,43.71,43.72,18494.0
2017-11-03 09:35:00,43.78,43.82,43.77,43.77,3205.0,43.78,43.82,43.77,43.77,3205.0
2017-11-03 09:40:00,43.76,43.76,43.64,43.67,4269.0,43.76,43.76,43.64,43.67,4269.0
2017-11-03 09:45:00,43.7,43.7,43.61,43.62,11647.0,43.7,43.7,43.61,43.62,11647.0
2017-11-03 09:50:00,43.67,43.7,43.66,43.66,9598.0,43.67,43.7,43.66,43.66,9598.0
2017-11-03 09:55:00,43.66,43.68,43.64,43.65,6416.0,43.66,43.68,43.64,43.65,6416.0
2017-11-03 10:00:00,43.64,43.71,43.63,43.71,7360.0,43.64,43.71,43.63,43.71,7360.0
2017-11-03 10:05:00,43.71,43.74,43.69,43.71,15396.0,43.71,43.74,43.69,43.71,15396.0
2017-11-03 10:10:00,43.71,43.75,43.7,43.7,8169.0,43.71,43.75,43.7,43.7,8169.0
2017-11-03 10:15:00,43.72,43.75,43.7,43.75,3610.0,43.72,43.75,43.7,43.75,3610.0
2017-11-03 10:20:00,43.76,43.83,43.76,43.83,4541.0,43.76,43.83,43.76,43.83,4541.0
2017-11-03 10:25:00,43.83,43.85,43.79,43.8,12700.0,43.83,43.85,43.79,43.8,12700.0
2017-11-03 10:30:00,43.8,43.84,43.77,43.77,5728.0,43.8,43.84,43.77,43.77,5728.0
2017-11-03 10:35:00,43.77,43.79,43.75,43.76,7051.0,43.77,43.79,43.75,43.76,7051.0
2017-11-03 10:40:00,43.76,43.77,43.72,43.74,4400.0,43.76,43.77,43.72,43.74,4400.0
2017-11-03 10:45:00,43.74,43.77,43.73,43.73,7400.0,43.74,43.77,43.73,43.73,7400.0
2017-11-03 10:50:00,43.72,43.77,43.72,43.77,5800.0,43.72,43.77,43.72,43.77,5800.0
2017-11-03 10:55:00,43.77,43.81,43.77,43.79,5415.0,43.77,43.81,43.77,43.79,5415.0
2017-11-03 11:00:00,43.78,43.78,43.72,43.73,14000.0,43.78,43.78,43.72,43.73,14000.0
2017-11-03 11:05:00,43.73,43.74,43.71,43.73,3700.0,43.73,43.74,43.71,43.73,3700.0
2017-11-03 11:10:00,43.73,43.75,43.69,43.73,11918.0,43.73,43.75,43.69,43.73,11918.0
2017-11-03 11:15:00,43.71,43.73,43.69,43.73,28900.0,43.71,43.73,43.69,43.73,28900.0
2017-11-03 11:20:00,43.74,43.76,43.74,43.76,9687.0,43.74,43.76,43.74,43.76,9687.0
2017-11-03 11:25:00,43.77,43.8,43.74,43.75,4310.0,43.77,43.8,43.74,43.75,4310.0
2017-11-03 11:30:00,43.73,43.74,43.72,43.72,5100.0,43.73,43.74,43.72,43.72,5100.0
2017-11-03 11:35:00,43.72,43.72,43.68,43.69,8427.0,43.72,43.72,43.68,43.69,8427.0
2017-11-03 11:40:00,43.71,43.74,43.7,43.74,2256.0,43.71,43.74,43.7,43.74,2256.0
2017-11-03 11:45:00,43.74,43.76,43.73,43.75,4072.0,43.74,43.76,43.73,43.75,4072.0
2017-11-03 11:50:00,43.75,43.76,43.73,43.73,3187.0,43.75,43.76,43.73,43.73,3187.0
2017-11-03 11:55:00,43.73,43.78,43.73,43.76,16796.0,43.73,43.78,43.73,43.76,16796.0
2017-11-03 12:00:00,43.77,43.77,43.74,43.75,4787.0,43.77,43.77,43.74,43.75,4787.0
2017-11-03 12:05:00,43.75,43.75,43.72,43.74,10148.0,43.75,43.75,43.72,43.74,10148.0
2017-11-03 12:10:00,43.73,43.74,43.72,43.72,3362.0,43.73,43.74,43.72,43.72,3362.0
2017-11-03 12:15:00,43.73,43.74,43.71,43.72,11647.0,43.73,43.74,43.71,43.72,11647.0
2017-11-03 12:20:00,43.72,43.74,43.69,43.69,9390.0,43.72,43.74,43.69,43.69,9390.0
2017-11-03 12:25:00,43.69,43.7,43.67,43.67,4900.0,43.69,43.7,43.67,43.67,4900.0
2017-11-03 12:30:00,43.67,43.69,43.67,43.68,5661.0,43.67,43.69,43.67,43.68,5661.0
2017-11-03 12:35:00,43.69,43.72,43.68,43.7,5305.0,43.69,43.72,43.68,43.7,5305.0
2017-11-03 12:40:00,43.71,43.75,43.69,43.73,36071.0,43.71,43.75,43.69,43.73,36071.0
2017-11-03 12:45:00,43.72,43.73,43.71,43.71,3484.0,43.72,43.73,43.71,43.71,3484.0
2017-11-03 12:50:00,43.71,43.72,43.71,43.72,1980.0,43.71,43.72,43.71,43.72,1980.0
2017-11-03 12:55:00,43.71,43.74,43.7,43.74,4517.0,43.71,43.74,43.7,43.74,4517.0
2017-11-03 13:00:00,43.74,43.78,43.74,43.78,3830.0,43.74,43.78,43.74,43.78,3830.0
2017-11-03 13:05:00,43.78,43.78,43.76,43.76,5839.0,43.78,43.78,43.76,43.76,5839.0
2017-11-03 13:10:00,43.76,43.76,43.74,43.76,5282.0,43.76,43.76,43.74,43.76,5282.0
2017-11-03 13:15:00,43.76,43.76,43.75,43.75,4161.0,43.76,43.76,43.75,43.75,4161.0
2017-11-03 13:20:00,43.75,43.76,43.74,43.75,6800.0,43.75,43.76,43.74,43.75,6800.0
2017-11-03 13:25:00,43.75,43.78,43.75,43.76,3200.0,43.75,43.78,43.75,43.76,3200.0
2017-11-03 13:30:00,43.76,43.76,43.74,43.74,3011.0,43.76,43.76,43.74,43.74,3011.0
2017-11-03 13:35:00,43.73,43.84,43.73,43.8,16007.0,43.73,43.84,43.73,43.8,16007.0
2017-11-03 13:40:00,43.8,43.82,43.76,43.77,16013.0,43.8,43.82,43.76,43.77,16013.0
2017-11-03 13:45:00,43.77,43.77,43.74,43.75,4700.0,43.77,43.77,43.74,43.75,4700.0
2017-11-03 13:50:00,43.76,43.79,43.76,43.78,3993.0,43.76,43.79,43.76,43.78,3993.0
2017-11-03 13:55:00,43.77,43.79,43.76,43.79,5426.0,43.77,43.79,43.76,43.79,5426.0
2017-11-03 14:00:00,43.8,43.82,43.78,43.81,11113.0,43.8,43.82,43.78,43.81,11113.0
2017-11-03 14:05:00,43.82,43.84,43.81,43.84,4530.0,43.82,43.84,43.81,43.84,4530.0
2017-11-03 14:10:00,43.83,43.83,43.82,43.83,3760.0,43.83,43.83,43.82,43.83,3760.0
2017-11-03 14:15:00,43.83,43.84,43.82,43.83,2556.0,43.83,43.84,43.82,43.83,2556.0
2017-11-03 14:20:00,43.82,43.83,43.81,43.83,8147.0,43.82,43.83,43.81,43.83,8147.0
2017-11-03 14:25:00,43.84,43.85,43.82,43.85,6376.0,43.84,43.85,43.82,43.85,6376.0
2017-11-03 14:30:00,43.84,43.86,43.82,43.82,7214.0,43.84,43.86,43.82,43.82,7214.0
2017-11-03 14:35:00,43.83,43.84,43.78,43.79,16513.0,43.83,43.84,43.78,43.79,16513.0
2017-11-03 14:40:00,43.79,43.8,43.72,43.72,5315.0,43.79,43.8,43.72,43.72,5315.0
2017-11-03 14:45:00,43.72,43.75,43.72,43.74,6339.0,43.72,43.75,43.72,43.74,6339.0
2017-11-03 14:50:00,43.73,43.77,43.73,43.77,4819.0,43.73,43.77,43.73,43.77,4819.0
2017-11-03 14:55:00,43.77,43.79,43.75,43.79,4945.0,43.77,43.79,43.75,43.79,4945.0
2017-11-03 15:00:00,43.78,43.85,43.76,43.83,19425.0,43.78,43.85,43.76,43.83,19425.0
2017-11-03 15:05:00,43.83,43.85,43.83,43.84,10590.0,43.83,43.85,43.83,43.84,10590.0
2017-11-03 15:10:00,43.83,43.84,43.8,43.8,9713.0,43.83,43.84,43.8,43.8,9713.0
2017-11-03 15:15:00,43.81,43.81,43.79,43.79,8136.0,43.81,43.81,43.79,43.79,8136.0
2017-11-03 15:20:00,43.78,43.82,43.76,43.8,9968.0,43.78,43.82,43.76,43.8,9968.0
2017-11-03 15:25:00,43.8,43.82,43.79,43.8,7916.0,43.8,43.82,43.79,43.8,7916.0
2017-11-03 15:30:00,43.8,43.81,43.78,43.78,10941.0,43.8,43.81,43.78,43.78,10941.0
2017-11-03 15:35:00,43.78,43.84,43.78,43.84,13043.0,43.78,43.84,43.78,43.84,13043.0
2017-11-03 15:40:00,43.84,43.84,43.82,43.84,12307.0,43.84,43.84,43.82,43.84,12307.0
2017-11-03 15:45:00,43.84,43.88,43.83,43.84,20110.0,43.84,43.88,43.83,43.84,20110.0
2017-11-03 15:50:00,43.84,43.92,43.82,43.84,86536.0,43.84,43.92,43.82,43.84,86536.0
2017-11-03 15:55:00,43.84,43.9,43.83,43.9,144448.0,43.84,43.9,43.83,43.9,144448.0
2017-11-06 09:30:00,44.0,44.03,43.69,43.88,235505.0,44.0,44.03,43.69,43.88,235505.0
2017-11-06 09:35:00,43.8,43.85,43.71,43.74,15906.0,43.8,43.85,43.71,43.74,15906.0
2017-11-06 09:40:00,43.74,43.87,43.73,43.87,11470.0,43.74,43.87,43.73,43.87,11470.0
2017-11-06 09:45:00,43.88,43.96,43.87,43.95,25172.0,43.88,43.96,43.87,43.95,25172.0
2017-11-06 09:50:00,43.95,44.06,43.95,44.05,7531.0,43.95,44.06,43.95,44.05,7531.0
2017-11-06 09:55:00,44.06,44.15,44.06,44.13,10036.0,44.06,44.15,44.06,44.13,10036.0
2017-11-06 10:00:00,44.15,44.21,44.13,44.13,21913.0,44.15,44.21,44.13,44.13,21913.0
2017-11-06 10:05:00,44.13,44.19,44.12,44.17,7585.0,44.13,44.19,44.12,44.17,7585.0
2017-11-06 10:10:00,44.14,44.23,44.14,44.16,7636.0,44.14,44.23,44.14,44.16,7636.0
2017-11-06 10:15:00,44.18,44.2,44.16,44.19,19491.0,44.18,44.2,44.16,44.19,19491.0
2017-11-06 10:20:00,44.2,44.27,44.15,44.27,35594.0,44.2,44.27,44.15,44.27,35594.0
2017-11-06 10:25:00,44.29,44.31,44.2,44.21,10034.0,44.29,44.31,44.2,44.21,10034.0
2017-11-06 10:30:00,44.22,44.22,44.17,44.17,5739.0,44.22,44.22,44.17,44.17,5739.0
2017-11-06 10:35:00,44.17,44.21,44.16,44.19,8351.0,44.17,44.21,44.16,44.19,8351.0
2017-11-06 10:40:00,44.2,44.24,44.19,44.2,7681.0,44.2,44.24,44.19,44.2,7681.0
2017-11-06 10:45:00,44.19,44.21,44.11,44.18,79332.0,44.19,44.21,44.11,44.18,79332.0
2017-11-06 10:50:00,44.18,44.19,44.03,44.04,39509.0,44.18,44.19,44.03,44.04,39509.0
2017-11-06 10:55:00,44.05,44.06,43.99,44.02,18666.0,44.05,44.06,43.99,44.02,18666.0
2017-11-06 11:00:00,44.03,44.04,44.01,44.04,5913.0,44.03,44.04,44.01,44.04,5913.0
2017-11-06 11:05:00,44.04,44.04,43.97,43.97,8516.0,44.04,44.04,43.97,43.97,8516.0
2017-11-06 11:10:00,43.98,43.98,43.94,43.96,7121.0,43.98,43.98,43.94,43.96,7121.0
2017-11-06 11:15:00,43.96,43.97,43.95,43.96,4813.0,43.96,43.97,43.95,43.96,4813.0
2017-11-06 11:20:00,43.96,43.97,43.95,43.96,4621.0,43.96,43.97,43.95,43.96,4621.0
2017-11-06 11:25:00,43.95,44.0,43.95,43.96,34011.0,43.95,44.0,43.95,43.96,34011.0
2017-11-06 11:30:00,43.97,44.01,43.96,44.01,5445.0,43.97,44.01,43.96,44.01,5445.0
2017-11-06 11:35:00,44.01,44.01,43.98,44.0,3312.0,44.01,44.01,43.98,44.0,3312.0
2017-11-06 11:40:00,43.99,44.03,43.99,44.02,13451.0,43.99,44.03,43.99,44.02,13451.0
2017-11-06 11:45:00,44.01,44.01,43.97,43.98,4500.0,44.01,44.01,43.97,43.98,4500.0
2017-11-06 11:50:00,43.98,43.98,43.96,43.96,6857.0,43.98,43.98,43.96,43.96,6857.0
2017-11-06 11:55:00,43.97,43.99,43.94,43.98,14109.0,43.97,43.99,43.94,43.98,14109.0
2017-11-06 12:00:00,43.99,44.0,43.97,43.98,2700.0,43.99,44.0,43.97,43.98,2700.0
2017-11-06 12:05:00,43.98,44.03,43.95,44.0,8699.0,43.98,44.03,43.95,44.0,8699.0
2017-11-06 12:10:00,44.0,44.02,43.99,44.02,1700.0,44.0,44.02,43.99,44.02,1700.0
2017-11-06 12:15:00,44.01,44.04,44.01,44.04,6385.0,44.01,44.04,44.01,44.04,6385.0
2017-11-06 12:20:00,44.04,44.06,44.03,44.05,16369.0,44.04,44.06,44.03,44.05,16369.0
2017-11-06 12:25:00,44.05,44.06,44.03,44.04,5017.0,44.05,44.06,44.03,44.04,5017.0
2017-11-06 12:30:00,44.04,44.05,44.04,44.05,2272.0,44.04,44.05,44.04,44.05,2272.0
2017-11-06 12:35:00,44.04,44.05,44.03,44.04,2413.0,44.04,44.05,44.03,44.04,2413.0
2017-11-06 12:40:00,44.04,44.04,44.02,44.04,4573.0,44.04,44.04,44.02,44.04,4573.0
2017-11-06 12:45:00,44.04,44.06,44.03,44.05,3954.0,44.04,44.06,44.03,44.05,3954.0
2017-11-06 12:50:00,44.04,44.09,44.04,44.08,2950.0,44.04,44.09,44.04,44.08,2950.0
2017-11-06 12:55:00,44.09,44.1,44.07,44.1,8226.0,44.09,44.1,44.07,44.1,8226.0
2017-11-06 13:00:00,44.1,44.15,44.1,44.14,16323.0,44.1,44.15,44.1,44.14,16323.0
2017-11-06 13:05:00,44.14,44.17,44.12,44.17,14992.0,44.14,44.17,44.12,44.17,14992.0
2017-11-06 13:10:00,44.18,44.18,44.15,44.18,12557.0,44.18,44.18,44.15,44.18,12557.0
2017-11-06 13:15:00,44.19,44.19,44.13,44.14,13754.0,44.19,44.19,44.13,44.14,13754.0
2017-11-06 13:20:00,44.13,44.15,44.13,44.14,7771.0,44.13,44.15,44.13,44.14,7771.0
2017-11-06 13:25:00,44.14,44.16,44.13,44.13,11223.0,44.14,44.16,44.13,44.13,11223.0
2017-11-06 13:30:00,44.14,44.14,44.06,44.11,20882.0,44.14,44.14,44.06,44.11,20882.0
2017-11-06 13:35:00,44.1,44.1,44.09,44.1,1754.0,44.1,44.1,44.09,44.1,1754.0
2017-11-06 13:40:00,44.09,44.13,44.09,44.11,16120.0,44.09,44.13,44.09,44.11,16120.0
2017-11-06 13:45:00,44.11,44.12,44.1,44.11,9600.0,44.11,44.12,44.1,44.11,9600.0
2017-11-06 13:50:00,44.11,44.14,44.11,44.13,10612.0,44.11,44.14,44.11,44.13,10612.0
2017-11-06 13:55:00,44.12,44.19,44.12,44.19,7794.0,44.12,44.19,44.12,44.19,7794.0
2017-11-06 14:00:00,44.18,44.18,44.15,44.16,4427.0,44.18,44.18,44.15,44.16,4427.0
2017-11-06 14:05:00,44.17,44.17,44.14,44.14,4300.0,44.17,44.17,44.14,44.14,4300.0
2017-11-06 14:10:00,44.15,44.15,44.13,44.15,5200.0,44.15,44.15,44.13,44.15,5200.0
2017-11-06 14:15:00,44.16,44.19,44.15,44.15,3800.0,44.16,44.19,44.15,44.15,3800.0
2017-11-06 14:20:00,44.15,44.18,44.13,44.13,6300.0,44.15,44.18,44.13,44.13,6300.0
2017-11-06 14:25:00,44.13,44.14,44.11,44.11,14064.0,44.13,44.14,44.11,44.11,14064.0
2017-11-06 14:30:00,44.12,44.17,44.12,44.17,8781.0,44.12,44.17,44.12,44.17,8781.0
2017-11-06 14:35:00,44.17,44.17,44.15,44.16,2200.0,44.17,44.17,44.15,44.16,2200.0
2017-11-06 14:40:00,44.16,44.16,44.15,44.16,2829.0,44.16,44.16,44.15,44.16,2829.0
2017-11-06 14:45:00,44.16,44.18,44.15,44.17,7768.0,44.16,44.18,44.15,44.17,7768.0
2017-11-06 14:50:00,44.17,44.2,44.17,44.2,12020.0,44.17,44.2,44.17,44.2,12020.0
2017-11-06 14:55:00,44.21,44.24,44.2,44.21,12327.0,44.21,44.24,44.2,44.21,12327.0
2017-11-06 15:00:00,44.22,44.25,44.21,44.24,16533.0,44.22,44.25,44.21,44.24,16533.0
2017-11-06 15:05:00,44.25,44.25,44.23,44.24,13324.0,44.25,44.25,44.23,44.24,13324.0
2017-11-06 15:10:00,44.23,44.26,44.23,44.25,9873.0,44.23,44.26,44.23,44.25,9873.0
2017-11-06 15:15:00,44.25,44.26,44.23,44.26,10800.0,44.25,44.26,44.23,44.26,10800.0
2017-11-06 15:20:00,44.25,44.27,44.24,44.26,14785.0,44.25,44.27,44.24,44.26,14785.0
2017-11-06 15:25:00,44.26,44.28,44.25,44.27,12102.0,44.26,44.28,44.25,44.27,12102.0
2017-11-06 15:30:00,44.27,44.29,44.26,44.27,14895.0,44.27,44.29,44.26,44.27,14895.0
2017-11-06 15:35:00,44.26,44.29,44.26,44.27,24244.0,44.26,44.29,44.26,44.27,24244.0
2017-11-06 15:40:00,44.27,44.28,44.23,44.23,30340.0,44.27,44.28,44.23,44.23,30340.0
2017-11-06 15:45:00,44.24,44.26,44.23,44.26,19486.0,44.24,44.26,44.23,44.26,19486.0
2017-11-06 15:50:00,44.26,44.34,44.26,44.29,81131.0,44.26,44.34,44.26,44.29,81131.0
2017-11-06 15:55:00,44.28,44.32,44.28,44.29,86658.0,44.28,44.32,44.28,44.29,86658.0
2017-11-07 09:30:00,44.4,44.61,44.4,44.52,31433.0,44.4,44.61,44.4,44.52,31433.0
2017-11-07 09:35:00,44.52,44.57,44.46,44.55,24699.0,44.52,44.57,44.46,44.55,24699.0
2017-11-07 09:40:00,44.57,44.67,44.56,44.56,30956.0,44.57,44.67,44.56,44.56,30956.0
2017-11-07 09:45:00,44.55,44.62,44.55,44.57,10845.0,44.55,44.62,44.55,44.57,10845.0
2017-11-07 09:50:00,44.56,44.56,44.44,44.45,11213.0,44.56,44.56,44.44,44.45,11213.0
2017-11-07 09:55:00,44.45,44.48,44.44,44.46,9761.0,44.45,44.48,44.44,44.46,9761.0
2017-11-07 10:00:00,44.45,44.48,44.36,44.37,17482.0,44.45,44.48,44.36,44.37,17482.0
2017-11-07 10:05:00,44.38,44.42,44.36,44.4,13748.0,44.38,44.42,44.36,44.4,13748.0
2017-11-07 10:10:00,44.41,44.42,44.38,44.41,7792.0,44.41,44.42,44.38,44.41,7792.0
2017-11-07 10:15:00,44.4,44.47,44.4,44.43,7646.0,44.4,44.47,44.4,44.43,7646.0
2017-11-07 10:20:00,44.43,44.43,44.38,44.4,12239.0,44.43,44.43,44.38,44.4,12239.0
2017-11-07 10:25:00,44.4,44.44,44.39,44.43,13000.0,44.4,44.44,44.39,44.43,13000.0
2017-11-07 10:30:00,44.43,44.47,44.39,44.41,25449.0,44.43,44.47,44.39,44.41,25449.0
2017-11-07 10:35:00,44.41,44.43,44.38,44.43,13788.0,44.41,44.43,44.38,44.43,13788.0
2017-11-07 10:40:00,44.43,44.44,44.4,44.44,10699.0,44.43,44.44,44.4,44.44,10699.0
2017-11-07 10:45:00,44.43,44.44,44.35,44.39,12192.0,44.43,44.44,44.35,44.39,12192.0
2017-11-07 10:50:00,44.38,44.4,44.38,44.4,7400.0,44.38,44.4,44.38,44.4,7400.0
2017-11-07 10:55:00,44.4,44.4,44.36,44.39,7542.0,44.4,44.4,44.36,44.39,7542.0
2017-11-07 11:00:00,44.39,44.41,44.36,44.38,8600.0,44.39,44.41,44.36,44.38,8600.0
2017-11-07 11:05:00,44.37,44.4,44.35,44.4,6550.0,44.37,44.4,44.35,44.4,6550.0
2017-11-07 11:10:00,44.4,44.43,44.39,44.4,6213.0,44.4,44.43,44.39,44.4,6213.0
2017-11-07 11:15:00,44.39,44.41,44.32,44.34,10200.0,44.39,44.41,44.32,44.34,10200.0
2017-11-07 11:20:00,44.33,44.35,44.33,44.33,7571.0,44.33,44.35,44.33,44.33,7571.0
2017-11-07 11:25:00,44.33,44.34,44.29,44.32,8681.0,44.33,44.34,44.29,44.32,8681.0
2017-11-07 11:30:00,44.32,44.32,44.24,44.27,13037.0,44.32,44.32,44.24,44.27,13037.0
2017-11-07 11:35:00,44.27,44.29,44.24,44.26,5562.0,44.27,44.29,44.24,44.26,5562.0
2017-11-07 11:40:00,44.26,44.3,44.25,44.3,6871.0,44.26,44.3,44.25,44.3,6871.0
2017-11-07 11:45:00,44.29,44.34,44.29,44.31,15250.0,44.29,44.34,44.29,44.31,15250.0
2017-11-07 11:50:00,44.31,44.33,44.26,44.27,19810.0,44.31,44.33,44.26,44.27,19810.0
2017-11-07 11:55:00,44.28,44.28,44.16,44.21,12166.0,44.28,44.28,44.16,44.21,12166.0
2017-11-07 12:00:00,44.21,44.25,44.21,44.24,5303.0,44.21,44.25,44.21,44.24,5303.0
2017-11-07 12:05:00,44.24,44.26,44.23,44.25,5921.0,44.24,44.26,44.23,44.25,5921.0
2017-11-07 12:10:00,44.24,44.29,44.19,44.27,18344.0,44.24,44.29,44.19,44.27,18344.0
2017-11-07 12:15:00,44.28,44.28,44.23,44.24,8020.0,44.28,44.28,44.23,44.24,8020.0
2017-11-07 12:20:00,44.25,44.26,44.22,44.22,11697.0,44.25,44.26,44.22,44.22,11697.0
2017-11-07 12:25:00,44.23,44.23,44.19,44.21,7068.0,44.23,44.23,44.19,44.21,7068.0
2017-11-07 12:30:00,44.2,44.22,44.19,44.21,2591.0,44.2,44.22,44.19,44.21,2591.0
2017-11-07 12:35:00,44.21,44.23,44.2,44.23,3150.0,44.21,44.23,44.2,44.23,3150.0
2017-11-07 12:40:00,44.24,44.25,44.2,44.21,6929.0,44.24,44.25,44.2,44.21,6929.0
2017-11-07 12:45:00,44.22,44.22,44.17,44.18,5830.0,44.22,44.22,44.17,44.18,5830.0
2017-11-07 12:50:00,44.18,44.2,44.17,44.18,4974.0,44.18,44.2,44.17,44.18,4974.0
2017-11-07 12:55:00,44.18,44.19,44.16,44.19,4000.0,44.18,44.19,44.16,44.19,4000.0
2017-11-07 13:00:00,44.19,44.2,44.17,44.2,6759.0,44.19,44.2,44.17,44.2,6759.0
2017-11-07 13:05:00,44.2,44.26,44.19,44.24,7234.0,44.2,44.26,44.19,44.24,7234.0
2017-11-07 13:10:00,44.24,44.24,44.21,44.22,2627.0,44.24,44.24,44.21,44.22,2627.0
2017-11-07 13:15:00,44.23,44.23,44.22,44.23,4015.0,44.23,44.23,44.22,44.23,4015.0
2017-11-07 13:20:00,44.23,44.23,44.16,44.17,7886.0,44.23,44.23,44.16,44.17,7886.0
2017-11-07 13:25:00,44.17,44.19,44.17,44.18,3599.0,44.17,44.19,44.17,44.18,3599.0
2017-11-07 13:30:00,44.18,44.2,44.18,44.2,4736.0,44.18,44.2,44.18,44.2,4736.0
2017-11-07 13:35:00,44.19,44.19,44.15,44.16,8134.0,44.19,44.19,44.15,44.16,8134.0
2017-11-07 13:40:00,44.16,44.16,44.15,44.16,3805.0,44.16,44.16,44.15,44.16,3805.0
2017-11-07 13:45:00,44.17,44.17,44.15,44.15,5440.0,44.17,44.17,44.15,44.15,5440.0
2017-11-07 13:50:00,44.15,44.16,44.14,44.16,5021.0,44.15,44.16,44.14,44.16,5021.0
2017-11-07 13:55:00,44.16,44.17,44.12,44.12,6183.0,44.16,44.17,44.12,44.12,6183.0
2017-11-07 14:00:00,44.12,44.13,44.11,44.12,3500.0,44.12,44.13,44.11,44.12,3500.0
2017-11-07 14:05:00,44.12,44.12,44.07,44.07,6636.0,44.12,44.12,44.07,44.07,6636.0
2017-11-07 14:10:00,44.08,44.1,44.06,44.06,5706.0,44.08,44.1,44.06,44.06,5706.0
2017-11-07 14:15:00,44.07,44.07,44.04,44.07,10315.0,44.07,44.07,44.04,44.07,10315.0
2017-11-07 14:20:00,44.06,44.07,44.04,44.06,6092.0,44.06,44.07,44.04,44.06,6092.0
2017-11-07 14:25:00,44.05,44.1,44.05,44.1,5885.0,44.05,44.1,44.05,44.1,5885.0
2017-11-07 14:30:00,44.09,44.12,44.08,44.11,6900.0,44.09,44.12,44.08,44.11,6900.0
2017-11-07 14:35:00,44.11,44.14,44.11,44.13,9361.0,44.11,44.14,44.11,44.13,9361.0
2017-11-07 14:40:00,44.12,44.13,44.08,44.09,7878.0,44.12,44.13,44.08,44.09,7878.0
2017-11-07 14:45:00,44.09,44.14,44.09,44.14,14403.0,44.09,44.14,44.09,44.14,14403.0
2017-11-07 14:50:00,44.14,44.15,44.13,44.14,5910.0,44.14,44.15,44.13,44.14,5910.0
2017-11-07 14:55:00,44.14,44.14,44.12,44.14,5504.0,44.14,44.14,44.12,44.14,5504.0
2017-11-07 15:00:00,44.13,44.14,44.07,44.08,8454.0,44.13,44.14,44.07,44.08,8454.0
2017-11-07 15:05:00,44.08,44.12,44.08,44.12,7810.0,44.08,44.12,44.08,44.12,7810.0
2017-11-07 15:10:00,44.12,44.13,44.09,44.1,10300.0,44.12,44.13,44.09,44.1,10300.0
2017-11-07 15:15:00,44.1,44.14,44.09,44.14,8400.0,44.1,44.14,44.09,44.14,8400.0
2017-11-07 15:20:00,44.14,44.19,44.12,44.19,14914.0,44.14,44.19,44.12,44.19,14914.0
2017-11-07 15:25:00,44.19,44.2,44.14,44.16,10064.0,44.19,44.2,44.14,44.16,10064.0
2017-11-07 15:30:00,44.17,44.19,44.16,44.16,12162.0,44.17,44.19,44.16,44.16,12162.0
2017-11-07 15:35:00,44.17,44.21,44.17,44.21,10334.0,44.17,44.21,44.17,44.21,10334.0
2017-11-07 15:40:00,44.21,44.22,44.19,44.19,19675.0,44.21,44.22,44.19,44.19,19675.0
2017-11-07 15:45:00,44.19,44.2,44.17,44.2,17715.0,44.19,44.2,44.17,44.2,17715.0
2017-11-07 15:50:00,44.23,44.33,44.2,44.27,104979.0,44.23,44.33,44.2,44.27,104979.0
2017-11-07 15:55:00,44.26,44.32,44.26,44.3,101756.0,44.26,44.32,44.26,44.3,101756.0
2017-11-08 09:30:00,44.25,44.39,44.15,44.24,18415.0,44.25,44.39,44.15,44.24,18415.0
2017-11-08 09:35:00,44.24,44.26,44.18,44.26,2800.0,44.24,44.26,44.18,44.26,2800.0
2017-11-08 09:40:00,44.23,44.28,44.19,44.28,7468.0,44.23,44.28,44.19,44.28,7468.0
2017-11-08 09:45:00,44.28,44.28,44.21,44.22,9100.0,44.28,44.28,44.21,44.22,9100.0
2017-11-08 09:50:00,44.2,44.21,44.1,44.14,20168.0,44.2,44.21,44.1,44.14,20168.0
2017-11-08 09:55:00,44.14,44.16,44.07,44.08,15476.0,44.14,44.16,44.07,44.08,15476.0
2017-11-08 10:00:00,44.09,44.14,44.07,44.07,13036.0,44.09,44.14,44.07,44.07,13036.0
2017-11-08 10:05:00,44.07,44.18,44.06,44.15,13066.0,44.07,44.18,44.06,44.15,13066.0
2017-11-08 10:10:00,44.15,44.17,44.11,44.11,8448.0,44.15,44.17,44.11,44.11,8448.0
2017-11-08 10:15:00,44.11,44.11,44.03,44.04,13005.0,44.11,44.11,44.03,44.04,13005.0
2017-11-08 10:20:00,44.04,44.08,44.01,44.08,11181.0,44.04,44.08,44.01,44.08,11181.0
2017-11-08 10:25:00,44.07,44.07,44.03,44.06,9092.0,44.07,44.07,44.03,44.06,9092.0
2017-11-08 10:30:00,44.09,44.1,44.03,44.09,11652.0,44.09,44.1,44.03,44.09,11652.0
2017-11-08 10:35:00,44.09,44.09,44.02,44.05,18470.0,44.09,44.09,44.02,44.05,18470.0
2017-11-08 10:40:00,44.05,44.07,44.03,44.05,11617.0,44.05,44.07,44.03,44.05,11617.0
2017-11-08 10:45:00,44.05,44.07,44.03,44.04,23381.0,44.05,44.07,44.03,44.04,23381.0
2017-11-08 10:50:00,44.04,44.11,44.03,44.11,47130.0,44.04,44.11,44.03,44.11,47130.0
2017-11-08 10:55:00,44.12,44.16,44.04,44.04,25792.0,44.12,44.16,44.04,44.04,25792.0
2017-11-08 11:00:00,44.06,44.18,44.05,44.12,14555.0,44.06,44.18,44.05,44.12,14555.0
2017-11-08 11:05:00,44.12,44.14,44.08,44.09,22800.0,44.12,44.14,44.08,44.09,22800.0
2017-11-08 11:10:00,44.09,44.15,44.08,44.14,17772.0,44.09,44.15,44.08,44.14,17772.0
2017-11-08 11:15:00,44.13,44.16,44.06,44.07,13568.0,44.13,44.16,44.06,44.07,13568.0
2017-11-08 11:20:00,44.06,44.08,44.03,44.05,8135.0,44.06,44.08,44.03,44.05,8135.0
2017-11-08 11:25:00,44.04,44.08,44.04,44.06,11504.0,44.04,44.08,44.04,44.06,11504.0
2017-11-08 11:30:00,44.07,44.09,44.05,44.05,11692.0,44.07,44.09,44.05,44.05,11692.0
2017-11-08 11:35:00,44.05,44.07,44.04,44.05,6036.0,44.05,44.07,44.04,44.05,6036.0
2017-11-08 11:40:00,44.05,44.06,44.03,44.04,9274.0,44.05,44.06,44.03,44.04,9274.0
2017-11-08 11:45:00,44.05,44.05,43.99,44.02,39170.0,44.05,44.05,43.99,44.02,39170.0
2017-11-08 11:50:00,44.02,44.03,43.98,43.99,8427.0,44.02,44.03,43.98,43.99,8427.0
2017-11-08 11:55:00,44.0,44.03,43.99,44.01,7624.0,44.0,44.03,43.99,44.01,7624.0
2017-11-08 12:00:00,44.02,44.07,44.0,44.05,16020.0,44.02,44.07,44.0,44.05,16020.0
2017-11-08 12:05:00,44.06,44.06,44.0,44.02,13329.0,44.06,44.06,44.0,44.02,13329.0
2017-11-08 12:10:00,44.01,44.02,44.0,44.01,6078.0,44.01,44.02,44.0,44.01,6078.0
2017-11-08 12:15:00,44.0,44.05,44.0,44.0,13055.0,44.0,44.05,44.0,44.0,13055.0
2017-11-08 12:20:00,44.01,44.01,43.98,44.0,2300.0,44.01,44.01,43.98,44.0,2300.0
2017-11-08 12:25:00,44.01,44.01,43.99,44.01,5697.0,44.01,44.01,43.99,44.01,5697.0
2017-11-08 12:30:00,44.01,44.03,43.99,43.99,22802.0,44.01,44.03,43.99,43.99,22802.0
2017-11-08 12:35:00,44.0,44.12,44.0,44.12,42850.0,44.0,44.12,44.0,44.12,42850.0
2017-11-08 12:40:00,44.12,44.22,44.12,44.16,12448.0,44.12,44.22,44.12,44.16,12448.0
2017-11-08 12:45:00,44.15,44.21,44.15,44.18,3701.0,44.15,44.21,44.15,44.18,3701.0
2017-11-08 12:50:00,44.18,44.18,44.12,44.15,7129.0,44.18,44.18,44.12,44.15,7129.0
2017-11-08 12:55:00,44.16,44.17,44.11,44.16,4267.0,44.16,44.17,44.11,44.16,4267.0
2017-11-08 13:00:00,44.16,44.19,44.15,44.18,5353.0,44.16,44.19,44.15,44.18,5353.0
2017-11-08 13:05:00,44.19,44.2,44.16,44.17,9630.0,44.19,44.2,44.16,44.17,9630.0
2017-11-08 13:10:00,44.18,44.18,44.15,44.16,4539.0,44.18,44.18,44.15,44.16,4539.0
2017-11-08 13:15:00,44.16,44.2,44.15,44.17,5639.0,44.16,44.2,44.15,44.17,5639.0
2017-11-08 13:20:00,44.18,44.2,44.14,44.19,9616.0,44.18,44.2,44.14,44.19,9616.0
2017-11-08 13:25:00,44.19,44.19,44.16,44.16,2518.0,44.19,44.19,44.16,44.16,2518.0
2017-11-08 13:30:00,44.17,44.17,44.15,44.16,3727.0,44.17,44.17,44.15,44.16,3727.0
2017-11-08 13:35:00,44.16,44.17,44.1,44.1,204913.0,44.16,44.17,44.1,44.1,204913.0
2017-11-08 13:40:00,44.1,44.1,43.99,44.01,22235.0,44.1,44.1,43.99,44.01,22235.0
2017-11-08 13:45:00,44.01,44.04,44.01,44.02,9676.0,44.01,44.04,44.01,44.02,9676.0
2017-11-08 13:50:00,44.03,44.04,44.01,44.02,4952.0,44.03,44.04,44.01,44.02,4952.0
2017-11-08 13:55:00,44.02,44.04,43.99,44.04,8736.0,44.02,44.04,43.99,44.04,8736.0
2017-11-08 14:00:00,44.04,44.04,44.0,44.0,6106.0,44.04,44.04,44.0,44.0,6106.0
2017-11-08 14:05:00,44.01,44.03,44.0,44.02,8411.0,44.01,44.03,44.0,44.02,8411.0
2017-11-08 14:10:00,44.03,44.03,44.0,44.0,18033.0,44.03,44.03,44.0,44.0,18033.0
2017-11-08 14:15:00,44.01,44.02,44.0,44.02,6493.0,44.01,44.02,44.0,44.02,6493.0
2017-11-08 14:20:00,44.02,44.07,44.0,44.07,11956.0,44.02,44.07,44.0,44.07,11956.0
2017-11-08 14:25:00,44.06,44.07,44.05,44.05,2171.0,44.06,44.07,44.05,44.05,2171.0
2017-11-08 14:30:00,44.06,44.13,44.05,44.11,14426.0,44.06,44.13,44.05,44.11,14426.0
2017-11-08 14:35:00,44.11,44.11,44.05,44.08,12808.0,44.11,44.11,44.05,44.08,12808.0
2017-11-08 14:40:00,44.07,44.11,44.07,44.11,2459.0,44.07,44.11,44.07,44.11,2459.0
2017-11-08 14:45:00,44.11,44.12,44.09,44.1,10085.0,44.11,44.12,44.09,44.1,10085.0
2017-11-08 14:50:00,44.11,44.11,44.09,44.09,5071.0,44.11,44.11,44.09,44.09,5071.0
2017-11-08 14:55:00,44.09,44.12,44.09,44.11,5115.0,44.09,44.12,44.09,44.11,5115.0
2017-11-08 15:00:00,44.11,44.15,44.1,44.12,34924.0,44.11,44.15,44.1,44.12,34924.0
2017-11-08 15:05:00,44.13,44.14,44.1,44.1,15025.0,44.13,44.14,44.1,44.1,15025.0
2017-11-08 15:10:00,44.11,44.14,44.1,44.11,27754.0,44.11,44.14,44.1,44.11,27754.0
2017-11-08 15:15:00,44.11,44.13,44.1,44.13,17947.0,44.11,44.13,44.1,44.13,17947.0
2017-11-08 15:20:00,44.12,44.14,44.08,44.08,37969.0,44.12,44.14,44.08,44.08,37969.0
2017-11-08 15:25:00,44.09,44.13,44.08,44.13,7627.0,44.09,44.13,44.08,44.13,7627.0
2017-11-08 15:30:00,44.13,44.14,44.09,44.11,36865.0,44.13,44.14,44.09,44.11,36865.0
2017-11-08 15:35:00,44.11,44.12,44.09,44.09,22701.0,44.11,44.12,44.09,44.09,22701.0
2017-11-08 15:40:00,44.1,44.12,44.09,44.09,33160.0,44.1,44.12,44.09,44.09,33160.0
2017-11-08 15:45:00,44.09,44.1,44.07,44.08,35586.0,44.09,44.1,44.07,44.08,35586.0
2017-11-08 15:50:00,44.08,44.15,44.07,44.09,86884.0,44.08,44.15,44.07,44.09,86884.0
2017-11-08 15:55:00,44.09,44.12,44.04,44.06,196399.0,44.09,44.12,44.04,44.06,196399.0
2017-11-09 09:30:00,43.9,44.19,43.82,43.82,45625.0,43.9,44.19,43.82,43.82,45625.0
2017-11-09 09:35:00,43.84,43.91,43.69,43.73,48452.0,43.84,43.91,43.69,43.73,48452.0
2017-11-09 09:40:00,43.75,43.88,43.73,43.85,46664.0,43.75,43.88,43.73,43.85,46664.0
2017-11-09 09:45:00,43.85,43.85,43.68,43.69,16901.0,43.85,43.85,43.68,43.69,16901.0
2017-11-09 09:50:00,43.69,43.86,43.65,43.85,26603.0,43.69,43.86,43.65,43.85,26603.0
2017-11-09 09:55:00,43.86,43.86,43.77,43.81,31810.0,43.86,43.86,43.77,43.81,31810.0
2017-11-09 10:00:00,43.8,43.96,43.8,43.87,15236.0,43.8,43.96,43.8,43.87,15236.0
2017-11-09 10:05:00,43.87,43.91,43.84,43.89,19394.0,43.87,43.91,43.84,43.89,19394.0
2017-11-09 10:10:00,43.89,43.94,43.86,43.86,25305.0,43.89,43.94,43.86,43.86,25305.0
2017-11-09 10:15:00,43.87,43.92,43.85,43.88,16924.0,43.87,43.92,43.85,43.88,16924.0
2017-11-09 10:20:00,43.87,44.02,43.85,44.0,62836.0,43.87,44.02,43.85,44.0,62836.0
2017-11-09 10:25:00,44.0,44.02,43.97,43.99,11819.0,44.0,44.02,43.97,43.99,11819.0
2017-11-09 10:30:00,44.0,44.0,43.93,43.97,17477.0,44.0,44.0,43.93,43.97,17477.0
2017-11-09 10:35:00,43.98,44.0,43.94,43.95,19510.0,43.98,44.0,43.94,43.95,19510.0
2017-11-09 10:40:00,43.94,43.97,43.91,43.96,12961.0,43.94,43.97,43.91,43.96,12961.0
2017-11-09 10:45:00,43.96,44.02,43.95,44.01,24617.0,43.96,44.02,43.95,44.01,24617.0
2017-11-09 10:50:00,44.02,44.03,43.98,44.01,20137.0,44.02,44.03,43.98,44.01,20137.0
2017-11-09 10:55:00,44.01,44.04,43.96,44.04,17648.0,44.01,44.04,43.96,44.04,17648.0
2017-11-09 11:00:00,44.04,44.04,43.99,44.0,25705.0,44.04,44.04,43.99,44.0,25705.0
2017-11-09 11:05:00,44.0,44.03,43.98,43.98,17913.0,44.0,44.03,43.98,43.98,17913.0
2017-11-09 11:10:00,43.98,43.99,43.92,43.94,12709.0,43.98,43.99,43.92,43.94,12709.0
2017-11-09 11:15:00,43.93,43.94,43.9,43.91,9491.0,43.93,43.94,43.9,43.91,9491.0
2017-11-09 11:20:00,43.91,43.92,43.78,43.79,17396.0,43.91,43.92,43.78,43.79,17396.0
2017-11-09 11:25:00,43.79,43.79,43.72,43.76,15381.0,43.79,43.79,43.72,43.76,15381.0
2017-11-09 11:30:00,43.76,43.76,43.73,43.76,16600.0,43.76,43.76,43.73,43.76,16600.0
2017-11-09 11:35:00,43.75,43.75,43.7,43.72,13967.0,43.75,43.75,43.7,43.72,13967.0
2017-11-09 11:40:00,43.73,43.75,43.7,43.7,10640.0,43.73,43.75,43.7,43.7,10640.0
2017-11-09 11:45:00,43.71,43.71,43.6,43.65,19500.0,43.71,43.71,43.6,43.65,19500.0
2017-11-09 11:50:00,43.66,43.67,43.55,43.59,13929.0,43.66,43.67,43.55,43.59,13929.0
2017-11-09 11:55:00,43.58,43.59,43.53,43.58,15572.0,43.58,43.59,43.53,43.58,15572.0
2017-11-09 12:00:00,43.58,43.59,43.46,43.49,18998.0,43.58,43.59,43.46,43.49,18998.0
2017-11-09 12:05:00,43.5,43.51,43.46,43.47,14599.0,43.5,43.51,43.46,43.47,14599.0
2017-11-09 12:10:00,43.47,43.48,43.38,43.39,15154.0,43.47,43.48,43.38,43.39,15154.0
2017-11-09 12:15:00,43.39,43.43,43.37,43.42,11922.0,43.39,43.43,43.37,43.42,11922.0
2017-11-09 12:20:00,43.43,43.43,43.38,43.39,14377.0,43.43,43.43,43.38,43.39,14377.0
2017-11-09 12:25:00,43.39,43.39,43.32,43.34,20496.0,43.39,43.39,43.32,43.34,20496.0
2017-11-09 12:30:00,43.33,43.33,43.2,43.23,58444.0,43.33,43.33,43.2,43.23,58444.0
2017-11-09 12:35:00,43.24,43.38,43.22,43.38,25487.0,43.24,43.38,43.22,43.38,25487.0
2017-11-09 12:40:00,43.39,43.4,43.28,43.3,25292.0,43.39,43.4,43.28,43.3,25292.0
2017-11-09 12:45:00,43.29,43.33,43.26,43.32,9802.0,43.29,43.33,43.26,43.32,9802.0
2017-11-09 12:50:00,43.32,43.35,43.29,43.31,20821.0,43.32,43.35,43.29,43.31,20821.0
2017-11-09 12:55:00,43.31,43.37,43.3,43.37,9436.0,43.31,43.37,43.3,43.37,9436.0
2017-11-09 13:00:00,43.39,43.42,43.38,43.41,12001.0,43.39,43.42,43.38,43.41,12001.0
2017-11-09 13:05:00,43.4,43.42,43.36,43.42,7388.0,43.4,43.42,43.36,43.42,7388.0
2017-11-09 13:10:00,43.42,43.42,43.37,43.42,8926.0,43.42,43.42,43.37,43.42,8926.0
2017-11-09 13:15:00,43.42,43.49,43.42,43.49,13496.0,43.42,43.49,43.42,43.49,13496.0
2017-11-09 13:20:00,43.49,43.54,43.49,43.54,10696.0,43.49,43.54,43.49,43.54,10696.0
2017-11-09 13:25:00,43.55,43.56,43.51,43.52,7824.0,43.55,43.56,43.51,43.52,7824.0
2017-11-09 13:30:00,43.52,43.52,43.47,43.48,15290.0,43.52,43.52,43.47,43.48,15290.0
2017-11-09 13:35:00,43.48,43.49,43.42,43.45,36219.0,43.48,43.49,43.42,43.45,36219.0
2017-11-09 13:40:00,43.44,43.47,43.43,43.44,10623.0,43.44,43.47,43.43,43.44,10623.0
2017-11-09 13:45:00,43.44,43.47,43.43,43.44,6368.0,43.44,43.47,43.43,43.44,6368.0
2017-11-09 13:50:00,43.45,43.46,43.43,43.45,10491.0,43.45,43.46,43.43,43.45,10491.0
2017-11-09 13:55:00,43.45,43.46,43.42,43.43,21610.0,43.45,43.46,43.42,43.43,21610.0
2017-11-09 14:00:00,43.44,43.44,43.41,43.43,51270.0,43.44,43.44,43.41,43.43,51270.0
2017-11-09 14:05:00,43.43,43.6,43.42,43.59,47858.0,43.43,43.6,43.42,43.59,47858.0
2017-11-09 14:10:00,43.59,43.62,43.56,43.59,11455.0,43.59,43.62,43.56,43.59,11455.0
2017-11-09 14:15:00,43.58,43.59,43.53,43.54,19873.0,43.58,43.59,43.53,43.54,19873.0
2017-11-09 14:20:00,43.54,43.59,43.51,43.52,18503.0,43.54,43.59,43.51,43.52,18503.0
2017-11-09 14:25:00,43.52,43.53,43.5,43.53,11676.0,43.52,43.53,43.5,43.53,11676.0
2017-11-09 14:30:00,43.53,43.54,43.51,43.54,10285.0,43.53,43.54,43.51,43.54,10285.0
2017-11-09 14:35:00,43.54,43.54,43.45,43.47,21538.0,43.54,43.54,43.45,43.47,21538.0
2017-11-09 14:40:00,43.47,43.52,43.47,43.5,11509.0,43.47,43.52,43.47,43.5,11509.0
2017-11-09 14:45:00,43.5,43.55,43.49,43.54,22764.0,43.5,43.55,43.49,43.54,22764.0
2017-11-09 14:50:00,43.54,43.55,43.49,43.54,15192.0,43.54,43.55,43.49,43.54,15192.0
2017-11-09 14:55:00,43.55,43.56,43.52,43.54,19812.0,43.55,43.56,43.52,43.54,19812.0
2017-11-09 15:00:00,43.53,43.57,43.53,43.55,9500.0,43.53,43.57,43.53,43.55,9500.0
2017-11-09 15:05:00,43.55,43.59,43.53,43.59,25045.0,43.55,43.59,43.53,43.59,25045.0
2017-11-09 15:10:00,43.59,43.65,43.58,43.64,17254.0,43.59,43.65,43.58,43.64,17254.0
2017-11-09 15:15:00,43.64,43.64,43.58,43.64,28336.0,43.64,43.64,43.58,43.64,28336.0
2017-11-09 15:20:00,43.64,43.68,43.64,43.67,16562.0,43.64,43.68,43.64,43.67,16562.0
2017-11-09 15:25:00,43.66,43.71,43.62,43.65,43219.0,43.66,43.71,43.62,43.65,43219.0
2017-11-09 15:30:00,43.65,43.65,43.6,43.63,37265.0,43.65,43.65,43.6,43.63,37265.0
2017-11-09 15:35:00,43.63,43.65,43.58,43.6,67347.0,43.63,43.65,43.58,43.6,67347.0
2017-11-09 15:40:00,43.61,43.61,43.54,43.55,52373.0,43.61,43.61,43.54,43.55,52373.0
2017-11-09 15:45:00,43.55,43.58,43.53,43.55,69175.0,43.55,43.58,43.53,43.55,69175.0
2017-11-09 15:50:00,43.56,43.62,43.54,43.61,139320.0,43.56,43.62,43.54,43.61,139320.0
2017-11-09 15:55:00,43.61,43.62,43.52,43.54,214641.0,43.61,43.62,43.52,43.54,214641.0
2017-11-10 09:30:00,43.51,43.62,43.41,43.62,22554.0,43.51,43.62,43.41,43.62,22554.0
2017-11-10 09:35:00,43.61,43.71,43.6,43.71,30158.0,43.61,43.71,43.6,43.71,30158.0
2017-11-10 09:40:00,43.71,43.72,43.56,43.57,17765.0,43.71,43.72,43.56,43.57,17765.0
2017-11-10 09:45:00,43.57,43.61,43.54,43.58,24189.0,43.57,43.61,43.54,43.58,24189.0
2017-11-10 09:50:00,43.59,43.67,43.57,43.64,48826.0,43.59,43.67,43.57,43.64,48826.0
2017-11-10 09:55:00,43.66,43.72,43.61,43.68,15821.0,43.66,43.72,43.61,43.68,15821.0
2017-11-10 10:00:00,43.69,43.8,43.64,43.73,31330.0,43.69,43.8,43.64,43.73,31330.0
2017-11-10 10:05:00,43.74,43.78,43.68,43.73,20806.0,43.74,43.78,43.68,43.73,20806.0
2017-11-10 10:10:00,43.71,43.73,43.64,43.68,17613.0,43.71,43.73,43.64,43.68,17613.0
2017-11-10 10:15:00,43.68,43.74,43.67,43.73,8900.0,43.68,43.74,43.67,43.73,8900.0
2017-11-10 10:20:00,43.74,43.83,43.73,43.82,16199.0,43.74,43.83,43.73,43.82,16199.0
2017-11-10 10:25:00,43.83,43.85,43.77,43.77,18534.0,43.83,43.85,43.77,43.77,18534.0
2017-11-10 10:30:00,43.78,43.8,43.63,43.65,63169.0,43.78,43.8,43.63,43.65,63169.0
2017-11-10 10:35:00,43.64,43.7,43.63,43.64,15418.0,43.64,43.7,43.63,43.64,15418.0
2017-11-10 10:40:00,43.65,43.72,43.63,43.65,13625.0,43.65,43.72,43.63,43.65,13625.0
2017-11-10 10:45:00,43.65,43.72,43.64,43.69,16590.0,43.65,43.72,43.64,43.69,16590.0
2017-11-10 10:50:00,43.69,43.73,43.67,43.68,10310.0,43.69,43.73,43.67,43.68,10310.0
2017-11-10 10:55:00,43.69,43.71,43.66,43.69,13181.0,43.69,43.71,43.66,43.69,13181.0
2017-11-10 11:00:00,43.7,43.79,43.69,43.78,15900.0,43.7,43.79,43.69,43.78,15900.0
2017-11-10 11:05:00,43.79,43.81,43.76,43.76,16090.0,43.79,43.81,43.76,43.76,16090.0
2017-11-10 11:10:00,43.76,43.83,43.76,43.81,11660.0,43.76,43.83,43.76,43.81,11660.0
2017-11-10 11:15:00,43.81,43.82,43.77,43.78,13029.0,43.81,43.82,43.77,43.78,13029.0
2017-11-10 11:20:00,43.77,43.77,43.69,43.71,12277.0,43.77,43.77,43.69,43.71,12277.0
2017-11-10 11:25:00,43.7,43.77,43.7,43.77,10000.0,43.7,43.77,43.7,43.77,10000.0
2017-11-10 11:30:00,43.78,43.79,43.75,43.78,7000.0,43.78,43.79,43.75,43.78,7000.0
2017-11-10 11:35:00,43.78,43.81,43.77,43.8,8050.0,43.78,43.81,43.77,43.8,8050.0
2017-11-10 11:40:00,43.81,43.89,43.72,43.88,93315.0,43.81,43.89,43.72,43.88,93315.0
2017-11-10 11:45:00,43.87,43.93,43.87,43.92,8222.0,43.87,43.93,43.87,43.92,8222.0
2017-11-10 11:50:00,43.93,43.93,43.79,43.83,26092.0,43.93,43.93,43.79,43.83,26092.0
2017-11-10 11:55:00,43.85,43.87,43.81,43.85,11700.0,43.85,43.87,43.81,43.85,11700.0
2017-11-10 12:00:00,43.84,43.87,43.82,43.86,7704.0,43.84,43.87,43.82,43.86,7704.0
2017-11-10 12:05:00,43.87,43.91,43.86,43.91,6654.0,43.87,43.91,43.86,43.91,6654.0
2017-11-10 12:10:00,43.91,43.95,43.83,43.84,19467.0,43.91,43.95,43.83,43.84,19467.0
2017-11-10 12:15:00,43.84,43.87,43.82,43.84,9800.0,43.84,43.87,43.82,43.84,9800.0
2017-11-10 12:20:00,43.84,43.87,43.83,43.84,7949.0,43.84,43.87,43.83,43.84,7949.0
2017-11-10 12:25:00,43.84,43.85,43.8,43.8,9600.0,43.84,43.85,43.8,43.8,9600.0
2017-11-10 12:30:00,43.8,43.83,43.79,43.82,5447.0,43.8,43.83,43.79,43.82,5447.0
2017-11-10 12:35:00,43.83,43.85,43.82,43.84,9103.0,43.83,43.85,43.82,43.84,9103.0
2017-11-10 12:40:00,43.84,43.86,43.83,43.86,6800.0,43.84,43.86,43.83,43.86,6800.0
2017-11-10 12:45:00,43.87,43.87,43.85,43.85,8754.0,43.87,43.87,43.85,43.85,8754.0
2017-11-10 12:50:00,43.85,43.89,43.82,43.89,12030.0,43.85,43.89,43.82,43.89,12030.0
2017-11-10 12:55:00,43.89,43.92,43.85,43.87,14710.0,43.89,43.92,43.85,43.87,14710.0
2017-11-10 13:00:00,43.87,43.9,43.87,43.87,8818.0,43.87,43.9,43.87,43.87,8818.0
2017-11-10 13:05:00,43.88,43.9,43.86,43.87,8294.0,43.88,43.9,43.86,43.87,8294.0
2017-11-10 13:10:00,43.86,43.91,43.86,43.91,6100.0,43.86,43.91,43.86,43.91,6100.0
2017-11-10 13:15:00,43.91,43.93,43.85,43.85,13310.0,43.91,43.93,43.85,43.85,13310.0
2017-11-10 13:20:00,43.85,43.89,43.84,43.88,3900.0,43.85,43.89,43.84,43.88,3900.0
2017-11-10 13:25:00,43.89,43.9,43.85,43.88,9948.0,43.89,43.9,43.85,43.88,9948.0
2017-11-10 13:30:00,43.89,43.91,43.89,43.9,9929.0,43.89,43.91,43.89,43.9,9929.0
2017-11-10 13:35:00,43.9,43.91,43.89,43.9,7010.0,43.9,43.91,43.89,43.9,7010.0
2017-11-10 13:40:00,43.9,43.9,43.86,43.9,8900.0,43.9,43.9,43.86,43.9,8900.0
2017-11-10 13:45:00,43.9,43.92,43.88,43.89,5809.0,43.9,43.92,43.88,43.89,5809.0
2017-11-10 13:50:00,43.89,43.91,43.86,43.88,7203.0,43.89,43.91,43.86,43.88,7203.0
2017-11-10 13:55:00,43.9,43.92,43.89,43.9,8600.0,43.9,43.92,43.89,43.9,8600.0
2017-11-10 14:00:00,43.9,43.94,43.9,43.93,10027.0,43.9,43.94,43.9,43.93,10027.0
2017-11-10 14:05:00,43.94,43.97,43.93,43.96,9098.0,43.94,43.97,43.93,43.96,9098.0
2017-11-10 14:10:00,43.95,43.99,43.95,43.98,6410.0,43.95,43.99,43.95,43.98,6410.0
2017-11-10 14:15:00,43.99,44.0,43.96,43.99,12642.0,43.99,44.0,43.96,43.99,12642.0
2017-11-10 14:20:00,43.99,44.02,43.95,43.95,14850.0,43.99,44.02,43.95,43.95,14850.0
2017-11-10 14:25:00,43.96,44.01,43.95,44.01,7744.0,43.96,44.01,43.95,44.01,7744.0
2017-11-10 14:30:00,44.01,44.03,44.0,44.02,6763.0,44.01,44.03,44.0,44.02,6763.0
2017-11-10 14:35:00,44.02,44.02,43.99,44.01,12798.0,44.02,44.02,43.99,44.01,12798.0
2017-11-10 14:40:00,44.01,44.02,44.0,44.0,11005.0,44.01,44.02,44.0,44.0,11005.0
2017-11-10 14:45:00,44.01,44.03,43.99,44.01,46404.0,44.01,44.03,43.99,44.01,46404.0
2017-11-10 14:50:00,44.02,44.05,44.0,44.04,11987.0,44.02,44.05,44.0,44.04,11987.0
2017-11-10 14:55:00,44.04,44.08,44.04,44.07,12511.0,44.04,44.08,44.04,44.07,12511.0
2017-11-10 15:00:00,44.07,44.08,44.06,44.07,10204.0,44.07,44.08,44.06,44.07,10204.0
2017-11-10 15:05:00,44.08,44.08,43.99,44.0,16922.0,44.08,44.08,43.99,44.0,16922.0
2017-11-10 15:10:00,44.0,44.06,43.99,44.05,14108.0,44.0,44.06,43.99,44.05,14108.0
2017-11-10 15:15:00,44.06,44.09,44.05,44.08,12502.0,44.06,44.09,44.05,44.08,12502.0
2017-11-10 15:20:00,44.07,44.09,44.05,44.09,14143.0,44.07,44.09,44.05,44.09,14143.0
2017-11-10 15:25:00,44.09,44.11,44.09,44.11,17555.0,44.09,44.11,44.09,44.11,17555.0
2017-11-10 15:30:00,44.12,44.12,44.05,44.07,29989.0,44.12,44.12,44.05,44.07,29989.0
2017-11-10 15:35:00,44.07,44.1,44.04,44.05,37748.0,44.07,44.1,44.04,44.05,37748.0
2017-11-10 15:40:00,44.04,44.06,44.04,44.06,15500.0,44.04,44.06,44.04,44.06,15500.0
2017-11-10 15:45:00,44.05,44.09,44.03,44.08,71201.0,44.05,44.09,44.03,44.08,71201.0
2017-11-10 15:50:00,44.09,44.16,44.09,44.12,141408.0,44.09,44.16,44.09,44.12,141408.0
2017-11-10 15:55:00,44.13,44.13,44.02,44.03,231521.0,44.13,44.13,44.02,44.03,231521.0
2017-11-13 09:30:00,43.83,44.01,43.83,43.91,19323.0,43.83,44.01,43.83,43.91,19323.0
2017-11-13 09:35:00,43.9,43.97,43.87,43.94,14694.0,43.9,43.97,43.87,43.94,14694.0
2017-11-13 09:40:00,43.96,43.98,43.9,43.97,9698.0,43.96,43.98,43.9,43.97,9698.0
2017-11-13 09:45:00,43.98,44.01,43.94,43.98,20572.0,43.98,44.01,43.94,43.98,20572.0
2017-11-13 09:50:00,43.98,44.1,43.98,44.08,31136.0,43.98,44.1,43.98,44.08,31136.0
2017-11-13 09:55:00,44.07,44.19,44.03,44.16,31233.0,44.07,44.19,44.03,44.16,31233.0
2017-11-13 10:00:00,44.17,44.17,44.06,44.08,20858.0,44.17,44.17,44.06,44.08,20858.0
2017-11-13 10:05:00,44.08,44.23,44.06,44.22,12507.0,44.08,44.23,44.06,44.22,12507.0
2017-11-13 10:10:00,44.22,44.27,44.19,44.19,12973.0,44.22,44.27,44.19,44.19,12973.0
2017-11-13 10:15:00,44.19,44.21,44.15,44.21,6400.0,44.19,44.21,44.15,44.21,6400.0
2017-11-13 10:20:00,44.22,44.32,44.21,44.32,14337.0,44.22,44.32,44.21,44.32,14337.0
2017-11-13 10:25:00,44.31,44.31,44.25,44.29,8895.0,44.31,44.31,44.25,44.29,8895.0
2017-11-13 10:30:00,44.3,44.3,44.18,44.18,16111.0,44.3,44.3,44.18,44.18,16111.0
2017-11-13 10:35:00,44.17,44.17,44.11,44.11,9057.0,44.17,44.17,44.11,44.11,9057.0
2017-11-13 10:40:00,44.12,44.14,44.07,44.14,13650.0,44.12,44.14,44.07,44.14,13650.0
2017-11-13 10:45:00,44.14,44.21,44.13,44.16,9642.0,44.14,44.21,44.13,44.16,9642.0
2017-11-13 10:50:00,44.16,44.25,44.16,44.24,12043.0,44.16,44.25,44.16,44.24,12043.0
2017-11-13 10:55:00,44.24,44.26,44.19,44.26,6979.0,44.24,44.26,44.19,44.26,6979.0
2017-11-13 11:00:00,44.26,44.26,44.21,44.23,7294.0,44.26,44.26,44.21,44.23,7294.0
2017-11-13 11:05:00,44.23,44.27,44.19,44.27,10641.0,44.23,44.27,44.19,44.27,10641.0
2017-11-13 11:10:00,44.27,44.3,44.22,44.27,12210.0,44.27,44.3,44.22,44.27,12210.0
2017-11-13 11:15:00,44.27,44.3,44.26,44.29,20958.0,44.27,44.3,44.26,44.29,20958.0
2017-11-13 11:20:00,44.29,44.37,44.28,44.37,53166.0,44.29,44.37,44.28,44.37,53166.0
2017-11-13 11:25:00,44.37,44.39,44.36,44.37,10213.0,44.37,44.39,44.36,44.37,10213.0
2017-11-13 11:30:00,44.38,44.38,44.34,44.34,9463.0,44.38,44.38,44.34,44.34,9463.0
2017-11-13 11:35:00,44.35,44.37,44.32,44.35,11666.0,44.35,44.37,44.32,44.35,11666.0
2017-11-13 11:40:00,44.36,44.39,44.34,44.38,8421.0,44.36,44.39,44.34,44.38,8421.0
2017-11-13 11:45:00,44.39,44.45,44.38,44.44,12555.0,44.39,44.45,44.38,44.44,12555.0
2017-11-13 11:50:00,44.44,44.48,44.43,44.43,13308.0,44.44,44.48,44.43,44.43,13308.0
2017-11-13 11:55:00,44.43,44.43,44.37,44.4,8361.0,44.43,44.43,44.37,44.4,8361.0
2017-11-13 12:00:00,44.41,44.45,44.41,44.44,3687.0,44.41,44.45,44.41,44.44,3687.0
2017-11-13 12:05:00,44.44,44.5,44.43,44.49,10490.0,44.44,44.5,44.43,44.49,10490.0
2017-11-13 12:10:00,44.48,44.48,44.45,44.48,8996.0,44.48,44.48,44.45,44.48,8996.0
2017-11-13 12:15:00,44.49,44.53,44.49,44.51,9978.0,44.49,44.53,44.49,44.51,9978.0
2017-11-13 12:20:00,44.51,44.55,44.5,44.55,14979.0,44.51,44.55,44.5,44.55,14979.0
2017-11-13 12:25:00,44.55,44.64,44.54,44.59,66706.0,44.55,44.64,44.54,44.59,66706.0
2017-11-13 12:30:00,44.59,44.59,44.48,44.48,14782.0,44.59,44.59,44.48,44.48,14782.0
2017-11-13 12:35:00,44.49,44.54,44.48,44.54,9301.0,44.49,44.54,44.48,44.54,9301.0
2017-11-13 12:40:00,44.54,44.57,44.52,44.54,14881.0,44.54,44.57,44.52,44.54,14881.0
2017-11-13 12:45:00,44.55,44.55,44.46,44.47,16854.0,44.55,44.55,44.46,44.47,16854.0
2017-11-13 12:50:00,44.47,44.5,44.46,44.49,8968.0,44.47,44.5,44.46,44.49,8968.0
2017-11-13 12:55:00,44.49,44.51,44.46,44.46,13373.0,44.49,44.51,44.46,44.46,13373.0
2017-11-13 13:00:00,44.47,44.49,44.46,44.47,9925.0,44.47,44.49,44.46,44.47,9925.0
2017-11-13 13:05:00,44.48,44.48,44.38,44.39,10758.0,44.48,44.48,44.38,44.39,10758.0
2017-11-13 13:10:00,44.39,44.41,44.37,44.4,10047.0,44.39,44.41,44.37,44.4,10047.0
2017-11-13 13:15:00,44.4,44.42,44.36,44.42,18210.0,44.4,44.42,44.36,44.42,18210.0
2017-11-13 13:20:00,44.41,44.43,44.4,44.4,8046.0,44.41,44.43,44.4,44.4,8046.0
2017-11-13 13:25:00,44.4,44.43,44.4,44.41,9968.0,44.4,44.43,44.4,44.41,9968.0
2017-11-13 13:30:00,44.41,44.44,44.41,44.43,7325.0,44.41,44.44,44.41,44.43,7325.0
2017-11-13 13:35:00,44.43,44.44,44.4,44.4,17551.0,44.43,44.44,44.4,44.4,17551.0
2017-11-13 13:40:00,44.4,44.44,44.39,44.44,11449.0,44.4,44.44,44.39,44.44,11449.0
2017-11-13 13:45:00,44.43,44.44,44.43,44.44,4697.0,44.43,44.44,44.43,44.44,4697.0
2017-11-13 13:50:00,44.44,44.44,44.42,44.43,12519.0,44.44,44.44,44.42,44.43,12519.0
2017-11-13 13:55:00,44.44,44.48,44.43,44.48,10222.0,44.44,44.48,44.43,44.48,10222.0
2017-11-13 14:00:00,44.48,44.49,44.46,44.47,14648.0,44.48,44.49,44.46,44.47,14648.0
2017-11-13 14:05:00,44.47,44.49,44.47,44.49,4217.0,44.47,44.49,44.47,44.49,4217.0
2017-11-13 14:10:00,44.48,44.53,44.48,44.52,9467.0,44.48,44.53,44.48,44.52,9467.0
2017-11-13 14:15:00,44.52,44.55,44.52,44.55,7236.0,44.52,44.55,44.52,44.55,7236.0
2017-11-13 14:20:00,44.55,44.6,44.54,44.59,7582.0,44.55,44.6,44.54,44.59,7582.0
2017-11-13 14:25:00,44.6,44.61,44.55,44.56,44803.0,44.6,44.61,44.55,44.56,44803.0
2017-11-13 14:30:00,44.56,44.57,44.55,44.56,9831.0,44.56,44.57,44.55,44.56,9831.0
2017-11-13 14:35:00,44.55,44.56,44.49,44.5,15009.0,44.55,44.56,44.49,44.5,15009.0
2017-11-13 14:40:00,44.51,44.52,44.49,44.52,16538.0,44.51,44.52,44.49,44.52,16538.0
2017-11-13 14:45:00,44.52,44.54,44.51,44.54,6199.0,44.52,44.54,44.51,44.54,6199.0
2017-11-13 14:50:00,44.54,44.54,44.49,44.5,23506.0,44.54,44.54,44.49,44.5,23506.0
2017-11-13 14:55:00,44.49,44.54,44.49,44.52,19323.0,44.49,44.54,44.49,44.52,19323.0
2017-11-13 15:00:00,44.51,44.53,44.51,44.52,8478.0,44.51,44.53,44.51,44.52,8478.0
2017-11-13 15:05:00,44.53,44.54,44.52,44.54,9800.0,44.53,44.54,44.52,44.54,9800.0
2017-11-13 15:10:00,44.54,44.65,44.54,44.64,27165.0,44.54,44.65,44.54,44.64,27165.0
2017-11-13 15:15:00,44.65,44.68,44.65,44.68,18331.0,44.65,44.68,44.65,44.68,18331.0
2017-11-13 15:20:00,44.68,44.69,44.62,44.65,29512.0,44.68,44.69,44.62,44.65,29512.0
2017-11-13 15:25:00,44.65,44.65,44.6,44.63,15872.0,44.65,44.65,44.6,44.63,15872.0
2017-11-13 15:30:00,44.63,44.68,44.61,44.63,38899.0,44.63,44.68,44.61,44.63,38899.0
2017-11-13 15:35:00,44.64,44.68,44.63,44.65,21681.0,44.64,44.68,44.63,44.65,21681.0
2017-11-13 15:40:00,44.65,44.65,44.61,44.64,20173.0,44.65,44.65,44.61,44.64,20173.0
2017-11-13 15:45:00,44.64,44.64,44.6,44.6,49241.0,44.64,44.64,44.6,44.6,49241.0
2017-11-13 15:50:00,44.61,44.63,44.61,44.63,34070.0,44.61,44.63,44.61,44.63,34070.0
2017-11-13 15:55:00,44.63,44.67,44.62,44.67,94571.0,44.63,44.67,44.62,44.67,94571.0
2017-11-14 09:30:00,44.52,44.6,44.43,44.55,15214.0,44.52,44.6,44.43,44.55,15214.0
2017-11-14 09:35:00,44.54,44.54,44.39,44.51,15728.0,44.54,44.54,44.39,44.51,15728.0
2017-11-14 09:40:00,44.48,44.55,44.43,44.55,11783.0,44.48,44.55,44.43,44.55,11783.0
2017-11-14 09:45:00,44.54,44.57,44.51,44.52,26602.0,44.54,44.57,44.51,44.52,26602.0
2017-11-14 09:50:00,44.53,44.56,44.49,44.52,11859.0,44.53,44.56,44.49,44.52,11859.0
2017-11-14 09:55:00,44.52,44.56,44.49,44.51,11431.0,44.52,44.56,44.49,44.51,11431.0
2017-11-14 10:00:00,44.52,44.52,44.37,44.4,16705.0,44.52,44.52,44.37,44.4,16705.0
2017-11-14 10:05:00,44.39,44.43,44.36,44.4,14215.0,44.39,44.43,44.36,44.4,14215.0
2017-11-14 10:10:00,44.39,44.44,44.38,44.42,23873.0,44.39,44.44,44.38,44.42,23873.0
2017-11-14 10:15:00,44.42,44.46,44.41,44.44,18836.0,44.42,44.46,44.41,44.44,18836.0
2017-11-14 10:20:00,44.45,44.45,44.4,44.44,17900.0,44.45,44.45,44.4,44.44,17900.0
2017-11-14 10:25:00,44.44,44.48,44.4,44.46,13527.0,44.44,44.48,44.4,44.46,13527.0
2017-11-14 10:30:00,44.46,44.48,44.42,44.47,18273.0,44.46,44.48,44.42,44.47,18273.0
2017-11-14 10:35:00,44.47,44.59,44.46,44.57,29581.0,44.47,44.59,44.46,44.57,29581.0
2017-11-14 10:40:00,44.57,44.59,44.54,44.58,25924.0,44.57,44.59,44.54,44.58,25924.0
2017-11-14 10:45:00,44.57,44.65,44.55,44.63,55829.0,44.57,44.65,44.55,44.63,55829.0
2017-11-14 10:50:00,44.64,44.75,44.59,44.75,66729.0,44.64,44.75,44.59,44.75,66729.0
2017-11-14 10:55:00,44.75,44.78,44.71,44.71,23202.0,44.75,44.78,44.71,44.71,23202.0
2017-11-14 11:00:00,44.72,44.75,44.68,44.69,12677.0,44.72,44.75,44.68,44.69,12677.0
2017-11-14 11:05:00,44.69,44.75,44.68,44.72,11259.0,44.69,44.75,44.68,44.72,11259.0
2017-11-14 11:10:00,44.72,44.75,44.72,44.74,6502.0,44.72,44.75,44.72,44.74,6502.0
2017-11-14 11:15:00,44.74,44.76,44.71,44.72,13337.0,44.74,44.76,44.71,44.72,13337.0
2017-11-14 11:20:00,44.71,44.72,44.7,44.7,13613.0,44.71,44.72,44.7,44.7,13613.0
2017-11-14 11:25:00,44.71,44.73,44.68,44.68,29010.0,44.71,44.73,44.68,44.68,29010.0
2017-11-14 11:30:00,44.68,44.73,44.68,44.69,15992.0,44.68,44.73,44.68,44.69,15992.0
2017-11-14 11:35:00,44.69,44.69,44.65,44.69,7800.0,44.69,44.69,44.65,44.69,7800.0
2017-11-14 11:40:00,44.69,44.73,44.68,44.71,18289.0,44.69,44.73,44.68,44.71,18289.0
2017-11-14 11:45:00,44.71,44.75,44.67,44.73,16189.0,44.71,44.75,44.67,44.73,16189.0
2017-11-14 11:50:00,44.73,44.77,44.73,44.76,6501.0,44.73,44.77,44.73,44.76,6501.0
2017-11-14 11:55:00,44.76,44.82,44.71,44.73,17760.0,44.76,44.82,44.71,44.73,17760.0
2017-11-14 12:00:00,44.73,44.83,44.73,44.82,10142.0,44.73,44.83,44.73,44.82,10142.0
2017-11-14 12:05:00,44.81,44.82,44.77,44.78,12783.0,44.81,44.82,44.77,44.78,12783.0
2017-11-14 12:10:00,44.78,44.79,44.75,44.78,9212.0,44.78,44.79,44.75,44.78,9212.0
2017-11-14 12:15:00,44.77,44.82,44.77,44.81,18347.0,44.77,44.82,44.77,44.81,18347.0
2017-11-14 12:20:00,44.82,44.82,44.76,44.78,9235.0,44.82,44.82,44.76,44.78,9235.0
2017-11-14 12:25:00,44.78,44.79,44.76,44.79,9537.0,44.78,44.79,44.76,44.79,9537.0
2017-11-14 12:30:00,44.79,44.8,44.76,44.77,11600.0,44.79,44.8,44.76,44.77,11600.0
2017-11-14 12:35:00,44.77,44.79,44.7,44.72,13519.0,44.77,44.79,44.7,44.72,13519.0
2017-11-14 12:40:00,44.71,44.75,44.71,44.72,9144.0,44.71,44.75,44.71,44.72,9144.0
2017-11-14 12:45:00,44.72,44.73,44.67,44.67,12050.0,44.72,44.73,44.67,44.67,12050.0
2017-11-14 12:50:00,44.67,44.67,44.54,44.54,15051.0,44.67,44.67,44.54,44.54,15051.0
2017-11-14 12:55:00,44.53,44.57,44.5,44.57,7510.0,44.53,44.57,44.5,44.57,7510.0
2017-11-14 13:00:00,44.56,44.57,44.55,44.56,8665.0,44.56,44.57,44.55,44.56,8665.0
2017-11-14 13:05:00,44.56,44.61,44.55,44.6,9473.0,44.56,44.61,44.55,44.6,9473.0
2017-11-14 13:10:00,44.61,44.64,44.6,44.64,8200.0,44.61,44.64,44.6,44.64,8200.0
2017-11-14 13:15:00,44.64,44.66,44.61,44.61,6573.0,44.64,44.66,44.61,44.61,6573.0
2017-11-14 13:20:00,44.61,44.62,44.59,44.61,14586.0,44.61,44.62,44.59,44.61,14586.0
2017-11-14 13:25:00,44.61,44.63,44.61,44.62,4395.0,44.61,44.63,44.61,44.62,4395.0
2017-11-14 13:30:00,44.63,44.63,44.57,44.57,11900.0,44.63,44.63,44.57,44.57,11900.0
2017-11-14 13:35:00,44.58,44.62,44.56,44.62,38530.0,44.58,44.62,44.56,44.62,38530.0
2017-11-14 13:40:00,44.62,44.63,44.62,44.62,7400.0,44.62,44.63,44.62,44.62,7400.0
2017-11-14 13:45:00,44.62,44.68,44.61,44.68,12749.0,44.62,44.68,44.61,44.68,12749.0
2017-11-14 13:50:00,44.68,44.68,44.62,44.64,11891.0,44.68,44.68,44.62,44.64,11891.0
2017-11-14 13:55:00,44.64,44.65,44.6,44.62,21960.0,44.64,44.65,44.6,44.62,21960.0
2017-11-14 14:00:00,44.62,44.62,44.56,44.62,84965.0,44.62,44.62,44.56,44.62,84965.0
2017-11-14 14:05:00,44.62,44.64,44.62,44.64,4942.0,44.62,44.64,44.62,44.64,4942.0
2017-11-14 14:10:00,44.64,44.64,44.62,44.62,18765.0,44.64,44.64,44.62,44.62,18765.0
2017-11-14 14:15:00,44.63,44.63,44.62,44.63,6546.0,44.63,44.63,44.62,44.63,6546.0
2017-11-14 14:20:00,44.62,44.62,44.59,44.61,14317.0,44.62,44.62,44.59,44.61,14317.0
2017-11-14 14:25:00,44.61,44.61,44.57,44.6,48083.0,44.61,44.61,44.57,44.6,48083.0
2017-11-14 14:30:00,44.61,44.62,44.55,44.56,14231.0,44.61,44.62,44.55,44.56,14231.0
2017-11-14 14:35:00,44.55,44.63,44.55,44.63,15747.0,44.55,44.63,44.55,44.63,15747.0
2017-11-14 14:40:00,44.63,44.67,44.62,44.64,16627.0,44.63,44.67,44.62,44.64,16627.0
2017-11-14 14:45:00,44.64,44.64,44.62,44.62,10824.0,44.64,44.64,44.62,44.62,10824.0
2017-11-14 14:50:00,44.62,44.67,44.61,44.66,14381.0,44.62,44.67,44.61,44.66,14381.0
2017-11-14 14:55:00,44.66,44.67,44.64,44.64,24880.0,44.66,44.67,44.64,44.64,24880.0
2017-11-14 15:00:00,44.65,44.67,44.64,44.65,52787.0,44.65,44.67,44.64,44.65,52787.0
2017-11-14 15:05:00,44.65,44.69,44.64,44.69,13830.0,44.65,44.69,44.64,44.69,13830.0
2017-11-14 15:10:00,44.69,44.74,44.68,44.74,12479.0,44.69,44.74,44.68,44.74,12479.0
2017-11-14 15:15:00,44.74,44.74,44.66,44.68,34148.0,44.74,44.74,44.66,44.68,34148.0
2017-11-14 15:20:00,44.67,44.68,44.65,44.66,10513.0,44.67,44.68,44.65,44.66,10513.0
2017-11-14 15:25:00,44.66,44.68,44.66,44.66,38169.0,44.66,44.68,44.66,44.66,38169.0
2017-11-14 15:30:00,44.66,44.67,44.66,44.66,18574.0,44.66,44.67,44.66,44.66,18574.0
2017-11-14 15:35:00,44.66,44.68,44.64,44.64,45429.0,44.66,44.68,44.64,44.64,45429.0
2017-11-14 15:40:00,44.64,44.67,44.64,44.65,20529.0,44.64,44.67,44.64,44.65,20529.0
2017-11-14 15:45:00,44.64,44.66,44.62,44.65,43008.0,44.64,44.66,44.62,44.65,43008.0
2017-11-14 15:50:00,44.65,44.75,44.65,44.74,144805.0,44.65,44.75,44.65,44.74,144805.0
2017-11-14 15:55:00,44.74,44.78,44.73,44.77,152063.0,44.74,44.78,44.73,44.77,152063.0
2017-11-15 09:30:00,44.52,44.67,44.52,44.67,25073.0,44.52,44.67,44.52,44.67,25073.0
2017-11-15 09:35:00,44.64,44.65,44.27,44.31,19415.0,44.64,44.65,44.27,44.31,19415.0
2017-11-15 09:40:00,44.28,44.38,44.19,44.19,19237.0,44.28,44.38,44.19,44.19,19237.0
2017-11-15 09:45:00,44.17,44.33,44.17,44.21,12492.0,44.17,44.33,44.17,44.21,12492.0
2017-11-15 09:50:00,44.2,44.22,44.01,44.03,27515.0,44.2,44.22,44.01,44.03,27515.0
2017-11-15 09:55:00,44.02,44.16,44.02,44.13,12814.0,44.02,44.16,44.02,44.13,12814.0
2017-11-15 10:00:00,44.13,44.18,44.12,44.15,10478.0,44.13,44.18,44.12,44.15,10478.0
2017-11-15 10:05:00,44.14,44.25,44.11,44.25,12622.0,44.14,44.25,44.11,44.25,12622.0
2017-11-15 10:10:00,44.26,44.29,44.23,44.25,10825.0,44.26,44.29,44.23,44.25,10825.0
2017-11-15 10:15:00,44.23,44.28,44.22,44.26,9684.0,44.23,44.28,44.22,44.26,9684.0
2017-11-15 10:20:00,44.26,44.3,44.23,44.28,13785.0,44.26,44.3,44.23,44.28,13785.0
2017-11-15 10:25:00,44.29,44.34,44.29,44.34,5484.0,44.29,44.34,44.29,44.34,5484.0
2017-11-15 10:30:00,44.36,44.38,44.32,44.35,6200.0,44.36,44.38,44.32,44.35,6200.0
2017-11-15 10:35:00,44.35,44.38,44.33,44.36,10838.0,44.35,44.38,44.33,44.36,10838.0
2017-11-15 10:40:00,44.36,44.37,44.34,44.35,12126.0,44.36,44.37,44.34,44.35,12126.0
2017-11-15 10:45:00,44.36,44.42,44.32,44.4,17021.0,44.36,44.42,44.32,44.4,17021.0
2017-11-15 10:50:00,44.4,44.41,44.38,44.39,8200.0,44.4,44.41,44.38,44.39,8200.0
2017-11-15 10:55:00,44.38,44.41,44.36,44.37,8218.0,44.38,44.41,44.36,44.37,8218.0
2017-11-15 11:00:00,44.37,44.38,44.35,44.35,7616.0,44.37,44.38,44.35,44.35,7616.0
2017-11-15 11:05:00,44.34,44.38,44.34,44.38,9292.0,44.34,44.38,44.34,44.38,9292.0
2017-11-15 11:10:00,44.38,44.39,44.31,44.32,15653.0,44.38,44.39,44.31,44.32,15653.0
2017-11-15 11:15:00,44.32,44.4,44.32,44.4,8200.0,44.32,44.4,44.32,44.4,8200.0
2017-11-15 11:20:00,44.4,44.44,44.39,44.44,13349.0,44.4,44.44,44.39,44.44,13349.0
2017-11-15 11:25:00,44.44,44.47,44.35,44.36,62503.0,44.44,44.47,44.35,44.36,62503.0
2017-11-15 11:30:00,44.36,44.36,44.31,44.32,16018.0,44.36,44.36,44.31,44.32,16018.0
2017-11-15 11:35:00,44.32,44.36,44.3,44.33,15141.0,44.32,44.36,44.3,44.33,15141.0
2017-11-15 11:40:00,44.34,44.34,44.3,44.31,9880.0,44.34,44.34,44.3,44.31,9880.0
2017-11-15 11:45:00,44.31,44.32,44.3,44.32,5100.0,44.31,44.32,44.3,44.32,5100.0
2017-11-15 11:50:00,44.31,44.33,44.31,44.33,4200.0,44.31,44.33,44.31,44.33,4200.0
2017-11-15 11:55:00,44.33,44.34,44.32,44.32,13565.0,44.33,44.34,44.32,44.32,13565.0
2017-11-15 12:00:00,44.32,44.32,44.27,44.27,22192.0,44.32,44.32,44.27,44.27,22192.0
2017-11-15 12:05:00,44.28,44.34,44.27,44.29,27772.0,44.28,44.34,44.27,44.29,27772.0
2017-11-15 12:10:00,44.28,44.29,44.23,44.29,8066.0,44.28,44.29,44.23,44.29,8066.0
2017-11-15 12:15:00,44.3,44.36,44.3,44.35,7923.0,44.3,44.36,44.3,44.35,7923.0
2017-11-15 12:20:00,44.35,44.38,44.31,44.36,13719.0,44.35,44.38,44.31,44.36,13719.0
2017-11-15 12:25:00,44.36,44.37,44.34,44.36,3450.0,44.36,44.37,44.34,44.36,3450.0
2017-11-15 12:30:00,44.37,44.37,44.35,44.37,7900.0,44.37,44.37,44.35,44.37,7900.0
2017-11-15 12:35:00,44.37,44.38,44.37,44.37,3100.0,44.37,44.38,44.37,44.37,3100.0
2017-11-15 12:40:00,44.38,44.38,44.37,44.38,2200.0,44.38,44.38,44.37,44.38,2200.0
2017-11-15 12:45:00,44.37,44.39,44.36,44.37,33415.0,44.37,44.39,44.36,44.37,33415.0
2017-11-15 12:50:00,44.38,44.43,44.36,44.37,11417.0,44.38,44.43,44.36,44.37,11417.0
2017-11-15 12:55:00,44.37,44.41,44.36,44.39,6527.0,44.37,44.41,44.36,44.39,6527.0
2017-11-15 13:00:00,44.38,44.39,44.34,44.34,10200.0,44.38,44.39,44.34,44.34,10200.0
2017-11-15 13:05:00,44.34,44.34,44.3,44.33,5800.0,44.34,44.34,44.3,44.33,5800.0
2017-11-15 13:10:00,44.34,44.34,44.32,44.33,5972.0,44.34,44.34,44.32,44.33,5972.0
2017-11-15 13:15:00,44.33,44.35,44.32,44.33,10207.0,44.33,44.35,44.32,44.33,10207.0
2017-11-15 13:20:00,44.34,44.37,44.32,44.37,41718.0,44.34,44.37,44.32,44.37,41718.0
2017-11-15 13:25:00,44.38,44.38,44.32,44.33,55851.0,44.38,44.38,44.32,44.33,55851.0
2017-11-15 13:30:00,44.33,44.35,44.32,44.34,5652.0,44.33,44.35,44.32,44.34,5652.0
2017-11-15 13:35:00,44.33,44.35,44.33,44.34,2600.0,44.33,44.35,44.33,44.34,2600.0
2017-11-15 13:40:00,44.33,44.37,44.33,44.35,9271.0,44.33,44.37,44.33,44.35,9271.0
2017-11-15 13:45:00,44.35,44.37,44.35,44.37,3695.0,44.35,44.37,44.35,44.37,3695.0
2017-11-15 13:50:00,44.37,44.37,44.31,44.32,9105.0,44.37,44.37,44.31,44.32,9105.0
2017-11-15 13:55:00,44.32,44.37,44.3,44.37,138560.0,44.32,44.37,44.3,44.37,138560.0
2017-11-15 14:00:00,44.36,44.36,44.3,44.32,15500.0,44.36,44.36,44.3,44.32,15500.0
2017-11-15 14:05:00,44.34,44.37,44.33,44.34,14182.0,44.34,44.37,44.33,44.34,14182.0
2017-11-15 14:10:00,44.34,44.36,44.32,44.35,12863.0,44.34,44.36,44.32,44.35,12863.0
2017-11-15 14:15:00,44.35,44.36,44.33,44.35,10370.0,44.35,44.36,44.33,44.35,10370.0
2017-11-15 14:20:00,44.35,44.38,44.34,44.35,22693.0,44.35,44.38,44.34,44.35,22693.0
2017-11-15 14:25:00,44.36,44.38,44.35,44.35,11875.0,44.36,44.38,44.35,44.35,11875.0
2017-11-15 14:30:00,44.34,44.35,44.3,44.34,15112.0,44.34,44.35,44.3,44.34,15112.0
2017-11-15 14:35:00,44.35,44.35,44.31,44.32,15444.0,44.35,44.35,44.31,44.32,15444.0
2017-11-15 14:40:00,44.31,44.33,44.31,44.31,5162.0,44.31,44.33,44.31,44.31,5162.0
2017-11-15 14:45:00,44.31,44.37,44.31,44.35,13210.0,44.31,44.37,44.31,44.35,13210.0
2017-11-15 14:50:00,44.36,44.38,44.35,44.36,11178.0,44.36,44.38,44.35,44.36,11178.0
2017-11-15 14:55:00,44.37,44.4,44.36,44.39,11432.0,44.37,44.4,44.36,44.39,11432.0
2017-11-15 15:00:00,44.38,44.42,44.38,44.42,6200.0,44.38,44.42,44.38,44.42,6200.0
2017-11-15 15:05:00,44.41,44.42,44.4,44.42,7948.0,44.41,44.42,44.4,44.42,7948.0
2017-11-15 15:10:00,44.41,44.42,44.4,44.42,6850.0,44.41,44.42,44.4,44.42,6850.0
2017-11-15 15:15:00,44.41,44.46,44.36,44.36,36951.0,44.41,44.46,44.36,44.36,36951.0
2017-11-15 15:20:00,44.36,44.41,44.35,44.39,38785.0,44.36,44.41,44.35,44.39,38785.0
2017-11-15 15:25:00,44.39,44.4,44.36,44.38,6610.0,44.39,44.4,44.36,44.38,6610.0
2017-11-15 15:30:00,44.38,44.41,44.37,44.39,15143.0,44.38,44.41,44.37,44.39,15143.0
2017-11-15 15:35:00,44.38,44.4,44.35,44.36,13750.0,44.38,44.4,44.35,44.36,13750.0
2017-11-15 15:40:00,44.35,44.35,44.31,44.33,19002.0,44.35,44.35,44.31,44.33,19002.0
2017-11-15 15:45:00,44.33,44.36,44.3,44.32,20852.0,44.33,44.36,44.3,44.32,20852.0
2017-11-15 15:50:00,44.31,44.31,44.23,44.26,40497.0,44.31,44.31,44.23,44.26,40497.0
2017-11-15 15:55:00,44.25,44.33,44.23,44.32,74897.0,44.25,44.33,44.23,44.32,74897.0
2017-11-16 09:30:00,44.57,44.92,44.42,44.91,51352.0,44.57,44.92,44.42,44.91,51352.0
2017-11-16 09:35:00,44.94,45.19,44.9,45.18,44555.0,44.94,45.19,44.9,45.18,44555.0
2017-11-16 09:40:00,45.19,45.3,45.14,45.2,55629.0,45.19,45.3,45.14,45.2,55629.0
2017-11-16 09:45:00,45.2,45.34,45.19,45.23,28823.0,45.2,45.34,45.19,45.23,28823.0
2017-11-16 09:50:00,45.24,45.39,45.21,45.38,20308.0,45.24,45.39,45.21,45.38,20308.0
2017-11-16 09:55:00,45.38,45.38,45.3,45.3,17312.0,45.38,45.38,45.3,45.3,17312.0
2017-11-16 10:00:00,45.33,45.33,45.14,45.23,24152.0,45.33,45.33,45.14,45.23,24152.0
2017-11-16 10:05:00,45.24,45.32,45.19,45.31,28111.0,45.24,45.32,45.19,45.31,28111.0
2017-11-16 10:10:00,45.3,45.34,45.28,45.34,20335.0,45.3,45.34,45.28,45.34,20335.0
2017-11-16 10:15:00,45.34,45.36,45.19,45.22,24112.0,45.34,45.36,45.19,45.22,24112.0
2017-11-16 10:20:00,45.22,45.23,45.15,45.16,12960.0,45.22,45.23,45.15,45.16,12960.0
2017-11-16 10:25:00,45.16,45.25,45.16,45.23,16514.0,45.16,45.25,45.16,45.23,16514.0
2017-11-16 10:30:00,45.23,45.23,45.06,45.1,21086.0,45.23,45.23,45.06,45.1,21086.0
2017-11-16 10:35:00,45.13,45.15,45.09,45.13,17621.0,45.13,45.15,45.09,45.13,17621.0
2017-11-16 10:40:00,45.13,45.2,45.13,45.14,15197.0,45.13,45.2,45.13,45.14,15197.0
2017-11-16 10:45:00,45.14,45.17,45.12,45.17,16843.0,45.14,45.17,45.12,45.17,16843.0
2017-11-16 10:50:00,45.17,45.2,45.15,45.2,21550.0,45.17,45.2,45.15,45.2,21550.0
2017-11-16 10:55:00,45.19,45.19,45.15,45.19,30290.0,45.19,45.19,45.15,45.19,30290.0
2017-11-16 11:00:00,45.19,45.29,45.18,45.23,19603.0,45.19,45.29,45.18,45.23,19603.0
2017-11-16 11:05:00,45.23,45.29,45.23,45.29,13393.0,45.23,45.29,45.23,45.29,13393.0
2017-11-16 11:10:00,45.28,45.29,45.22,45.24,19619.0,45.28,45.29,45.22,45.24,19619.0
2017-11-16 11:15:00,45.23,45.24,45.17,45.18,17872.0,45.23,45.24,45.17,45.18,17872.0
2017-11-16 11:20:00,45.17,45.2,45.17,45.17,20193.0,45.17,45.2,45.17,45.17,20193.0
2017-11-16 11:25:00,45.18,45.23,45.15,45.23,24320.0,45.18,45.23,45.15,45.23,24320.0
2017-11-16 11:30:00,45.22,45.31,45.21,45.31,222907.0,45.22,45.31,45.21,45.31,222907.0
2017-11-16 11:35:00,45.3,45.31,45.15,45.18,37415.0,45.3,45.31,45.15,45.18,37415.0
2017-11-16 11:40:00,45.19,45.25,45.18,45.23,14346.0,45.19,45.25,45.18,45.23,14346.0
2017-11-16 11:45:00,45.22,45.22,45.17,45.18,12630.0,45.22,45.22,45.17,45.18,12630.0
2017-11-16 11:50:00,45.17,45.17,45.13,45.15,23684.0,45.17,45.17,45.13,45.15,23684.0
2017-11-16 11:55:00,45.14,45.15,45.11,45.12,31325.0,45.14,45.15,45.11,45.12,31325.0
2017-11-16 12:00:00,45.13,45.2,45.13,45.16,33662.0,45.13,45.2,45.13,45.16,33662.0
2017-11-16 12:05:00,45.16,45.18,45.08,45.09,377565.0,45.16,45.18,45.08,45.09,377565.0
2017-11-16 12:10:00,45.08,45.1,45.05,45.09,29738.0,45.08,45.1,45.05,45.09,29738.0
2017-11-16 12:15:00,45.1,45.1,45.09,45.1,2497.0,45.1,45.1,45.09,45.1,2497.0
2017-11-16 12:20:00,45.09,45.13,45.08,45.12,16180.0,45.09,45.13,45.08,45.12,16180.0
2017-11-16 12:25:00,45.12,45.15,45.11,45.14,10385.0,45.12,45.15,45.11,45.14,10385.0
2017-11-16 12:30:00,45.15,45.21,45.14,45.18,17600.0,45.15,45.21,45.14,45.18,17600.0
2017-11-16 12:35:00,45.18,45.19,45.16,45.17,13149.0,45.18,45.19,45.16,45.17,13149.0
2017-11-16 12:40:00,45.16,45.17,45.11,45.12,8173.0,45.16,45.17,45.11,45.12,8173.0
2017-11-16 12:45:00,45.13,45.13,45.1,45.1,10854.0,45.13,45.13,45.1,45.1,10854.0
2017-11-16 12:50:00,45.09,45.11,45.08,45.09,23888.0,45.09,45.11,45.08,45.09,23888.0
2017-11-16 12:55:00,45.1,45.14,45.09,45.1,59422.0,45.1,45.14,45.09,45.1,59422.0
2017-11-16 13:00:00,45.1,45.12,45.09,45.12,54264.0,45.1,45.12,45.09,45.12,54264.0
2017-11-16 13:05:00,45.12,45.13,45.09,45.1,92045.0,45.12,45.13,45.09,45.1,92045.0
2017-11-16 13:10:00,45.09,45.1,45.05,45.08,22937.0,45.09,45.1,45.05,45.08,22937.0
2017-11-16 13:15:00,45.08,45.08,45.0,45.04,11123.0,45.08,45.08,45.0,45.04,11123.0
2017-11-16 13:20:00,45.03,45.03,44.99,45.0,14860.0,45.03,45.03,44.99,45.0,14860.0
2017-11-16 13:25:00,44.99,45.03,44.93,44.98,23263.0,44.99,45.03,44.93,44.98,23263.0
2017-11-16 13:30:00,44.98,45.01,44.96,44.98,19055.0,44.98,45.01,44.96,44.98,19055.0
2017-11-16 13:35:00,44.98,45.02,44.97,45.02,6900.0,44.98,45.02,44.97,45.02,6900.0
2017-11-16 13:40:00,45.01,45.03,44.98,44.98,11757.0,45.01,45.03,44.98,44.98,11757.0
2017-11-16 13:45:00,44.99,44.99,44.96,44.97,77585.0,44.99,44.99,44.96,44.97,77585.0
2017-11-16 13:50:00,44.97,45.03,44.96,45.01,12700.0,44.97,45.03,44.96,45.01,12700.0
2017-11-16 13:55:00,45.01,45.01,44.94,44.96,14656.0,45.01,45.01,44.94,44.96,14656.0
2017-11-16 14:00:00,44.96,45.0,44.95,44.98,8163.0,44.96,45.0,44.95,44.98,8163.0
2017-11-16 14:05:00,44.98,44.98,44.97,44.98,4305.0,44.98,44.98,44.97,44.98,4305.0
2017-11-16 14:10:00,44.98,44.99,44.96,44.97,27285.0,44.98,44.99,44.96,44.97,27285.0
2017-11-16 14:15:00,44.97,44.97,44.9,44.91,21974.0,44.97,44.97,44.9,44.91,21974.0
2017-11-16 14:20:00,44.9,44.91,44.89,44.91,11683.0,44.9,44.91,44.89,44.91,11683.0
2017-11-16 14:25:00,44.91,44.91,44.81,44.85,22889.0,44.91,44.91,44.81,44.85,22889.0
2017-11-16 14:30:00,44.85,44.9,44.85,44.85,20505.0,44.85,44.9,44.85,44.85,20505.0
2017-11-16 14:35:00,44.85,44.88,44.85,44.88,17249.0,44.85,44.88,44.85,44.88,17249.0
2017-11-16 14:40:00,44.88,44.89,44.88,44.88,7486.0,44.88,44.89,44.88,44.88,7486.0
2017-11-16 14:45:00,44.88,44.89,44.82,44.85,17473.0,44.88,44.89,44.82,44.85,17473.0
2017-11-16 14:50:00,44.84,44.85,44.78,44.81,15473.0,44.84,44.85,44.78,44.81,15473.0
2017-11-16 14:55:00,44.81,44.81,44.77,44.78,21181.0,44.81,44.81,44.77,44.78,21181.0
2017-11-16 15:00:00,44.79,44.81,44.78,44.8,14961.0,44.79,44.81,44.78,44.8,14961.0
2017-11-16 15:05:00,44.8,44.85,44.79,44.84,14591.0,44.8,44.85,44.79,44.84,14591.0
2017-11-16 15:10:00,44.84,44.85,44.81,44.83,16335.0,44.84,44.85,44.81,44.83,16335.0
2017-11-16 15:15:00,44.82,44.83,44.77,44.78,16659.0,44.82,44.83,44.77,44.78,16659.0
2017-11-16 15:20:00,44.79,44.8,44.78,44.8,32821.0,44.79,44.8,44.78,44.8,32821.0
2017-11-16 15:25:00,44.8,44.85,44.8,44.84,27090.0,44.8,44.85,44.8,44.84,27090.0
2017-11-16 15:30:00,44.84,44.85,44.84,44.85,13662.0,44.84,44.85,44.84,44.85,13662.0
2017-11-16 15:35:00,44.85,44.85,44.81,44.84,28821.0,44.85,44.85,44.81,44.84,28821.0
2017-11-16 15:40:00,44.84,44.86,44.82,44.82,48523.0,44.84,44.86,44.82,44.82,48523.0
2017-11-16 15:45:00,44.82,44.84,44.81,44.83,25407.0,44.82,44.84,44.81,44.83,25407.0
2017-11-16 15:50:00,44.83,44.87,44.82,44.83,46206.0,44.83,44.87,44.82,44.83,46206.0
2017-11-16 15:55:00,44.83,44.88,44.82,44.85,94266.0,44.83,44.88,44.82,44.85,94266.0
2017-11-17 09:30:00,44.87,45.1,44.85,45.05,85052.0,44.87,45.1,44.85,45.05,85052.0
2017-11-17 09:35:00,45.03,45.05,44.84,44.84,16904.0,45.03,45.05,44.84,44.84,16904.0
2017-11-17 09:40:00,44.84,44.91,44.79,44.91,13560.0,44.84,44.91,44.79,44.91,13560.0
2017-11-17 09:45:00,44.89,44.89,44.77,44.81,34615.0,44.89,44.89,44.77,44.81,34615.0
2017-11-17 09:50:00,44.81,44.83,44.74,44.74,26150.0,44.81,44.83,44.74,44.74,26150.0
2017-11-17 09:55:00,44.74,44.74,44.69,44.71,15104.0,44.74,44.74,44.69,44.71,15104.0
2017-11-17 10:00:00,44.71,44.79,44.68,44.77,30011.0,44.71,44.79,44.68,44.77,30011.0
2017-11-17 10:05:00,44.77,44.78,44.65,44.65,156864.0,44.77,44.78,44.65,44.65,156864.0
2017-11-17 10:10:00,44.65,44.69,44.52,44.52,20217.0,44.65,44.69,44.52,44.52,20217.0
2017-11-17 10:15:00,44.52,44.57,44.48,44.49,19079.0,44.52,44.57,44.48,44.49,19079.0
2017-11-17 10:20:00,44.5,44.54,44.49,44.53,13452.0,44.5,44.54,44.49,44.53,13452.0
2017-11-17 10:25:00,44.53,44.53,44.5,44.52,10690.0,44.53,44.53,44.5,44.52,10690.0
2017-11-17 10:30:00,44.53,44.53,44.45,44.45,20477.0,44.53,44.53,44.45,44.45,20477.0
2017-11-17 10:35:00,44.45,44.46,44.44,44.46,16967.0,44.45,44.46,44.44,44.46,16967.0
2017-11-17 10:40:00,44.46,44.47,44.43,44.47,21373.0,44.46,44.47,44.43,44.47,21373.0
2017-11-17 10:45:00,44.47,44.5,44.43,44.43,13651.0,44.47,44.5,44.43,44.43,13651.0
2017-11-17 10:50:00,44.43,44.52,44.41,44.52,15642.0,44.43,44.52,44.41,44.52,15642.0
2017-11-17 10:55:00,44.52,44.57,44.51,44.57,5900.0,44.52,44.57,44.51,44.57,5900.0
2017-11-17 11:00:00,44.57,44.64,44.57,44.61,9979.0,44.57,44.64,44.57,44.61,9979.0
2017-11-17 11:05:00,44.61,44.61,44.52,44.52,9933.0,44.61,44.61,44.52,44.52,9933.0
2017-11-17 11:10:00,44.52,44.53,44.48,44.53,8973.0,44.52,44.53,44.48,44.53,8973.0
2017-11-17 11:15:00,44.53,44.56,44.53,44.55,9130.0,44.53,44.56,44.53,44.55,9130.0
2017-11-17 11:20:00,44.55,44.6,44.54,44.59,13223.0,44.55,44.6,44.54,44.59,13223.0
2017-11-17 11:25:00,44.58,44.66,44.58,44.66,7014.0,44.58,44.66,44.58,44.66,7014.0
2017-11-17 11:30:00,44.66,44.67,44.62,44.62,7730.0,44.66,44.67,44.62,44.62,7730.0
2017-11-17 11:35:00,44.62,44.62,44.58,44.59,7614.0,44.62,44.62,44.58,44.59,7614.0
2017-11-17 11:40:00,44.58,44.6,44.58,44.6,5754.0,44.58,44.6,44.58,44.6,5754.0
2017-11-17 11:45:00,44.6,44.63,44.58,44.61,11465.0,44.6,44.63,44.58,44.61,11465.0
2017-11-17 11:50:00,44.6,44.66,44.6,44.66,6330.0,44.6,44.66,44.6,44.66,6330.0
2017-11-17 11:55:00,44.65,44.65,44.59,44.61,7889.0,44.65,44.65,44.59,44.61,7889.0
2017-11-17 12:00:00,44.62,44.63,44.59,44.59,7054.0,44.62,44.63,44.59,44.59,7054.0
2017-11-17 12:05:00,44.59,44.61,44.58,44.59,4911.0,44.59,44.61,44.58,44.59,4911.0
2017-11-17 12:10:00,44.59,44.65,44.58,44.65,4800.0,44.59,44.65,44.58,44.65,4800.0
2017-11-17 12:15:00,44.64,44.65,44.63,44.64,3377.0,44.64,44.65,44.63,44.64,3377.0
2017-11-17 12:20:00,44.63,44.63,44.6,44.62,5836.0,44.63,44.63,44.6,44.62,5836.0
2017-11-17 12:25:00,44.63,44.67,44.63,44.67,3800.0,44.63,44.67,44.63,44.67,3800.0
2017-11-17 12:30:00,44.66,44.68,44.63,44.66,4208.0,44.66,44.68,44.63,44.66,4208.0
2017-11-17 12:35:00,44.66,44.66,44.63,44.65,5180.0,44.66,44.66,44.63,44.65,5180.0
2017-11-17 12:40:00,44.66,44.66,44.62,44.63,3281.0,44.66,44.66,44.62,44.63,3281.0
2017-11-17 12:45:00,44.63,44.64,44.62,44.63,5250.0,44.63,44.64,44.62,44.63,5250.0
2017-11-17 12:50:00,44.64,44.65,44.61,44.61,5212.0,44.64,44.65,44.61,44.61,5212.0
2017-11-17 12:55:00,44.62,44.64,44.62,44.64,2939.0,44.62,44.64,44.62,44.64,2939.0
2017-11-17 13:00:00,44.64,44.64,44.62,44.64,7979.0,44.64,44.64,44.62,44.64,7979.0
2017-11-17 13:05:00,44.64,44.66,44.63,44.65,8662.0,44.64,44.66,44.63,44.65,8662.0
2017-11-17 13:10:00,44.65,44.65,44.63,44.65,4300.0,44.65,44.65,44.63,44.65,4300.0
2017-11-17 13:15:00,44.64,44.65,44.62,44.62,5892.0,44.64,44.65,44.62,44.62,5892.0
2017-11-17 13:20:00,44.62,44.63,44.61,44.62,4417.0,44.62,44.63,44.61,44.62,4417.0
2017-11-17 13:25:00,44.63,44.64,44.61,44.64,5000.0,44.63,44.64,44.61,44.64,5000.0
2017-11-17 13:30:00,44.63,44.64,44.61,44.62,6800.0,44.63,44.64,44.61,44.62,6800.0
2017-11-17 13:35:00,44.62,44.62,44.59,44.62,4938.0,44.62,44.62,44.59,44.62,4938.0
2017-11-17 13:40:00,44.63,44.63,44.61,44.62,7729.0,44.63,44.63,44.61,44.62,7729.0
2017-11-17 13:45:00,44.62,44.63,44.61,44.62,6035.0,44.62,44.63,44.61,44.62,6035.0
2017-11-17 13:50:00,44.62,44.64,44.62,44.64,6444.0,44.62,44.64,44.62,44.64,6444.0
2017-11-17 13:55:00,44.64,44.64,44.62,44.64,5407.0,44.64,44.64,44.62,44.64,5407.0
2017-11-17 14:00:00,44.64,44.65,44.62,44.63,7965.0,44.64,44.65,44.62,44.63,7965.0
2017-11-17 14:05:00,44.63,44.66,44.63,44.65,10600.0,44.63,44.66,44.63,44.65,10600.0
2017-11-17 14:10:00,44.66,44.66,44.64,44.64,12892.0,44.66,44.66,44.64,44.64,12892.0
2017-11-17 14:15:00,44.65,44.65,44.64,44.65,6200.0,44.65,44.65,44.64,44.65,6200.0
2017-11-17 14:20:00,44.65,44.65,44.63,44.65,11113.0,44.65,44.65,44.63,44.65,11113.0
2017-11-17 14:25:00,44.66,44.66,44.63,44.65,11701.0,44.66,44.66,44.63,44.65,11701.0
2017-11-17 14:30:00,44.65,44.65,44.62,44.63,8800.0,44.65,44.65,44.62,44.63,8800.0
2017-11-17 14:35:00,44.64,44.64,44.62,44.63,8029.0,44.64,44.64,44.62,44.63,8029.0
2017-11-17 14:40:00,44.63,44.65,44.62,44.63,18108.0,44.63,44.65,44.62,44.63,18108.0
2017-11-17 14:45:00,44.64,44.64,44.63,44.64,3110.0,44.64,44.64,44.63,44.64,3110.0
2017-11-17 14:50:00,44.64,44.64,44.63,44.64,3772.0,44.64,44.64,44.63,44.64,3772.0
2017-11-17 14:55:00,44.64,44.64,44.62,44.63,12024.0,44.64,44.64,44.62,44.63,12024.0
2017-11-17 15:00:00,44.64,44.64,44.6,44.61,15250.0,44.64,44.64,44.6,44.61,15250.0
2017-11-17 15:05:00,44.61,44.63,44.61,44.63,10260.0,44.61,44.63,44.61,44.63,10260.0
2017-11-17 15:10:00,44.63,44.64,44.62,44.62,5482.0,44.63,44.64,44.62,44.62,5482.0
2017-11-17 15:15:00,44.62,44.63,44.61,44.62,12170.0,44.62,44.63,44.61,44.62,12170.0
2017-11-17 15:20:00,44.62,44.62,44.61,44.61,3300.0,44.62,44.62,44.61,44.61,3300.0
2017-11-17 15:25:00,44.62,44.63,44.61,44.63,10578.0,44.62,44.63,44.61,44.63,10578.0
2017-11-17 15:30:00,44.63,44.63,44.61,44.63,9700.0,44.63,44.63,44.61,44.63,9700.0
2017-11-17 15:35:00,44.62,44.63,44.61,44.63,14250.0,44.62,44.63,44.61,44.63,14250.0
2017-11-17 15:40:00,44.63,44.63,44.58,44.59,16597.0,44.63,44.63,44.58,44.59,16597.0
2017-11-17 15:45:00,44.58,44.59,44.56,44.58,22402.0,44.58,44.59,44.56,44.58,22402.0
2017-11-17 15:50:00,44.59,44.62,44.59,44.61,39662.0,44.59,44.62,44.59,44.61,39662.0
2017-11-17 15:55:00,44.61,44.61,44.56,44.58,131149.0,44.61,44.61,44.56,44.58,131149.0
2017-11-20 09:30:00,44.58,44.86,44.56,44.76,35141.0,44.58,44.86,44.56,44.76,35141.0
2017-11-20 09:35:00,44.75,44.99,44.74,44.88,82008.0,44.75,44.99,44.74,44.88,82008.0
2017-11-20 09:40:00,44.87,44.98,44.85,44.86,9350.0,44.87,44.98,44.85,44.86,9350.0
2017-11-20 09:45:00,44.86,44.93,44.84,44.84,12047.0,44.86,44.93,44.84,44.84,12047.0
2017-11-20 09:50:00,44.85,44.86,44.79,44.8,9550.0,44.85,44.86,44.79,44.8,9550.0
2017-11-20 09:55:00,44.8,44.84,44.8,44.83,10451.0,44.8,44.84,44.8,44.83,10451.0
2017-11-20 10:00:00,44.83,44.93,44.82,44.87,22085.0,44.83,44.93,44.82,44.87,22085.0
2017-11-20 10:05:00,44.88,44.92,44.87,44.91,24019.0,44.88,44.92,44.87,44.91,24019.0
2017-11-20 10:10:00,44.92,44.97,44.9,44.95,13155.0,44.92,44.97,44.9,44.95,13155.0
2017-11-20 10:15:00,44.96,45.03,44.93,45.03,12371.0,44.96,45.03,44.93,45.03,12371.0
2017-11-20 10:20:00,45.03,45.12,45.02,45.09,25430.0,45.03,45.12,45.02,45.09,25430.0
2017-11-20 10:25:00,45.09,45.16,45.07,45.14,16231.0,45.09,45.16,45.07,45.14,16231.0
2017-11-20 10:30:00,45.15,45.15,45.12,45.14,19923.0,45.15,45.15,45.12,45.14,19923.0
2017-11-20 10:35:00,45.13,45.15,45.11,45.12,13387.0,45.13,45.15,45.11,45.12,13387.0
2017-11-20 10:40:00,45.13,45.15,45.08,45.09,20569.0,45.13,45.15,45.08,45.09,20569.0
2017-11-20 10:45:00,45.08,45.14,45.08,45.11,16300.0,45.08,45.14,45.08,45.11,16300.0
2017-11-20 10:50:00,45.11,45.15,45.1,45.14,15753.0,45.11,45.15,45.1,45.14,15753.0
2017-11-20 10:55:00,45.13,45.14,45.08,45.12,13483.0,45.13,45.14,45.08,45.12,13483.0
2017-11-20 11:00:00,45.12,45.16,45.12,45.13,20720.0,45.12,45.16,45.12,45.13,20720.0
2017-11-20 11:05:00,45.13,45.14,45.13,45.13,12496.0,45.13,45.14,45.13,45.13,12496.0
2017-11-20 11:10:00,45.13,45.14,45.1,45.11,71000.0,45.13,45.14,45.1,45.11,71000.0
2017-11-20 11:15:00,45.11,45.11,45.08,45.09,16504.0,45.11,45.11,45.08,45.09,16504.0
2017-11-20 11:20:00,45.1,45.11,45.08,45.09,18343.0,45.1,45.11,45.08,45.09,18343.0
2017-11-20 11:25:00,45.09,45.09,45.04,45.05,9317.0,45.09,45.09,45.04,45.05,9317.0
2017-11-20 11:30:00,45.04,45.05,45.03,45.04,9875.0,45.04,45.05,45.03,45.04,9875.0
2017-11-20 11:35:00,45.05,45.07,45.03,45.04,6532.0,45.05,45.07,45.03,45.04,6532.0
2017-11-20 11:40:00,45.04,45.06,45.02,45.02,12158.0,45.04,45.06,45.02,45.02,12158.0
2017-11-20 11:45:00,45.03,45.05,45.03,45.05,6400.0,45.03,45.05,45.03,45.05,6400.0
2017-11-20 11:50:00,45.05,45.08,45.04,45.07,18089.0,45.05,45.08,45.04,45.07,18089.0
2017-11-20 11:55:00,45.08,45.08,45.05,45.05,7452.0,45.08,45.08,45.05,45.05,7452.0
2017-11-20 12:00:00,45.05,45.06,45.01,45.03,12336.0,45.05,45.06,45.01,45.03,12336.0
2017-11-20 12:05:00,45.02,45.04,45.01,45.04,8036.0,45.02,45.04,45.01,45.04,8036.0
2017-11-20 12:10:00,45.04,45.06,45.04,45.05,8676.0,45.04,45.06,45.04,45.05,8676.0
2017-11-20 12:15:00,45.05,45.06,45.0,45.01,11332.0,45.05,45.06,45.0,45.01,11332.0
2017-11-20 12:20:00,45.01,45.03,44.99,45.0,15675.0,45.01,45.03,44.99,45.0,15675.0
2017-11-20 12:25:00,45.0,45.02,44.99,45.0,8632.0,45.0,45.02,44.99,45.0,8632.0
2017-11-20 12:30:00,45.0,45.02,44.99,45.02,6892.0,45.0,45.02,44.99,45.02,6892.0
2017-11-20 12:35:00,45.02,45.03,44.99,45.01,14433.0,45.02,45.03,44.99,45.01,14433.0
2017-11-20 12:40:00,45.01,45.03,45.01,45.03,9556.0,45.01,45.03,45.01,45.03,9556.0
2017-11-20 12:45:00,45.02,45.03,45.02,45.03,2464.0,45.02,45.03,45.02,45.03,2464.0
2017-11-20 12:50:00,45.03,45.03,45.02,45.03,4610.0,45.03,45.03,45.02,45.03,4610.0
2017-11-20 12:55:00,45.03,45.03,44.98,45.0,11992.0,45.03,45.03,44.98,45.0,11992.0
2017-11-20 13:00:00,45.0,45.0,44.99,45.0,1975.0,45.0,45.0,44.99,45.0,1975.0
2017-11-20 13:05:00,45.0,45.0,44.96,44.98,15798.0,45.0,45.0,44.96,44.98,15798.0
2017-11-20 13:10:00,44.99,45.0,44.98,44.98,5089.0,44.99,45.0,44.98,44.98,5089.0
2017-11-20 13:15:00,44.98,45.01,44.98,45.01,9758.0,44.98,45.01,44.98,45.01,9758.0
2017-11-20 13:20:00,45.02,45.03,44.98,44.98,12847.0,45.02,45.03,44.98,44.98,12847.0
2017-11-20 13:25:00,44.99,45.01,44.98,44.99,9528.0,44.99,45.01,44.98,44.99,9528.0
2017-11-20 13:30:00,44.99,45.01,44.99,44.99,6014.0,44.99,45.01,44.99,44.99,6014.0
2017-11-20 13:35:00,45.0,45.0,44.96,44.97,10108.0,45.0,45.0,44.96,44.97,10108.0
2017-11-20 13:40:00,44.96,44.96,44.93,44.94,5711.0,44.96,44.96,44.93,44.94,5711.0
2017-11-20 13:45:00,44.94,44.94,44.91,44.91,12868.0,44.94,44.94,44.91,44.91,12868.0
2017-11-20 13:50:00,44.91,44.94,44.9,44.91,21293.0,44.91,44.94,44.9,44.91,21293.0
2017-11-20 13:55:00,44.92,44.94,44.91,44.93,7619.0,44.92,44.94,44.91,44.93,7619.0
2017-11-20 14:00:00,44.93,44.93,44.92,44.93,6136.0,44.93,44.93,44.92,44.93,6136.0
2017-11-20 14:05:00,44.93,44.93,44.92,44.93,3700.0,44.93,44.93,44.92,44.93,3700.0
2017-11-20 14:10:00,44.93,44.93,44.9,44.92,14399.0,44.93,44.93,44.9,44.92,14399.0
2017-11-20 14:15:00,44.93,44.95,44.91,44.92,22793.0,44.93,44.95,44.91,44.92,22793.0
2017-11-20 14:20:00,44.93,44.94,44.9,44.91,6545.0,44.93,44.94,44.9,44.91,6545.0
2017-11-20 14:25:00,44.91,44.92,44.9,44.91,6310.0,44.91,44.92,44.9,44.91,6310.0
2017-11-20 14:30:00,44.92,44.93,44.89,44.9,15592.0,44.92,44.93,44.89,44.9,15592.0
2017-11-20 14:35:00,44.89,44.92,44.87,44.89,14687.0,44.89,44.92,44.87,44.89,14687.0
2017-11-20 14:40:00,44.89,44.91,44.89,44.91,11907.0,44.89,44.91,44.89,44.91,11907.0
2017-11-20 14:45:00,44.91,44.93,44.9,44.91,17888.0,44.91,44.93,44.9,44.91,17888.0
2017-11-20 14:50:00,44.91,44.92,44.9,44.91,17436.0,44.91,44.92,44.9,44.91,17436.0
2017-11-20 14:55:00,44.91,44.92,44.88,44.89,8779.0,44.91,44.92,44.88,44.89,8779.0
2017-11-20 15:00:00,44.89,44.9,44.88,44.89,8678.0,44.89,44.9,44.88,44.89,8678.0
2017-11-20 15:05:00,44.9,44.9,44.88,44.89,9920.0,44.9,44.9,44.88,44.89,9920.0
2017-11-20 15:10:00,44.88,44.89,44.86,44.89,20382.0,44.88,44.89,44.86,44.89,20382.0
2017-11-20 15:15:00,44.89,44.9,44.86,44.88,14876.0,44.89,44.9,44.86,44.88,14876.0
2017-11-20 15:20:00,44.88,44.88,44.86,44.88,9308.0,44.88,44.88,44.86,44.88,9308.0
2017-11-20 15:25:00,44.88,44.89,44.85,44.85,18509.0,44.88,44.89,44.85,44.85,18509.0
2017-11-20 15:30:00,44.86,44.86,44.84,44.85,17588.0,44.86,44.86,44.84,44.85,17588.0
2017-11-20 15:35:00,44.84,44.86,44.84,44.86,25471.0,44.84,44.86,44.84,44.86,25471.0
2017-11-20 15:40:00,44.86,44.88,44.84,44.88,39895.0,44.86,44.88,44.84,44.88,39895.0
2017-11-20 15:45:00,44.88,44.88,44.86,44.87,41570.0,44.88,44.88,44.86,44.87,41570.0
2017-11-20 15:50:00,44.86,44.88,44.85,44.88,45791.0,44.86,44.88,44.85,44.88,45791.0
2017-11-20 15:55:00,44.87,44.88,44.85,44.86,138170.0,44.87,44.88,44.85,44.86,138170.0
2017-11-21 09:30:00,45.06,45.06,44.96,44.96,29927.0,45.06,45.06,44.96,44.96,29927.0
2017-11-21 09:35:00,44.99,45.0,44.91,44.97,10564.0,44.99,45.0,44.91,44.97,10564.0
2017-11-21 09:40:00,44.94,45.09,44.94,45.08,12832.0,44.94,45.09,44.94,45.08,12832.0
2017-11-21 09:45:00,45.09,45.18,45.09,45.12,19138.0,45.09,45.18,45.09,45.12,19138.0
2017-11-21 09:50:00,45.1,45.22,45.1,45.19,11704.0,45.1,45.22,45.1,45.19,11704.0
2017-11-21 09:55:00,45.18,45.23,45.17,45.21,18857.0,45.18,45.23,45.17,45.21,18857.0
2017-11-21 10:00:00,45.21,45.21,45.15,45.15,9850.0,45.21,45.21,45.15,45.15,9850.0
2017-11-21 10:05:00,45.14,45.16,45.09,45.16,10438.0,45.14,45.16,45.09,45.16,10438.0
2017-11-21 10:10:00,45.16,45.26,45.16,45.26,17469.0,45.16,45.26,45.16,45.26,17469.0
2017-11-21 10:15:00,45.26,45.29,45.25,45.27,6404.0,45.26,45.29,45.25,45.27,6404.0
2017-11-21 10:20:00,45.27,45.27,45.21,45.21,9301.0,45.27,45.27,45.21,45.21,9301.0
2017-11-21 10:25:00,45.22,45.22,45.18,45.2,6184.0,45.22,45.22,45.18,45.2,6184.0
2017-11-21 10:30:00,45.19,45.2,45.14,45.14,6850.0,45.19,45.2,45.14,45.14,6850.0
2017-11-21 10:35:00,45.13,45.16,45.11,45.16,6400.0,45.13,45.16,45.11,45.16,6400.0
2017-11-21 10:40:00,45.16,45.17,45.14,45.16,9984.0,45.16,45.17,45.14,45.16,9984.0
2017-11-21 10:45:00,45.16,45.19,45.16,45.18,10646.0,45.16,45.19,45.16,45.18,10646.0
2017-11-21 10:50:00,45.18,45.2,45.15,45.19,15484.0,45.18,45.2,45.15,45.19,15484.0
2017-11-21 10:55:00,45.19,45.23,45.18,45.22,7269.0,45.19,45.23,45.18,45.22,7269.0
2017-11-21 11:00:00,45.22,45.25,45.2,45.25,6342.0,45.22,45.25,45.2,45.25,6342.0
2017-11-21 11:05:00,45.25,45.27,45.22,45.22,8270.0,45.25,45.27,45.22,45.22,8270.0
2017-11-21 11:10:00,45.22,45.26,45.21,45.23,5738.0,45.22,45.26,45.21,45.23,5738.0
2017-11-21 11:15:00,45.23,45.28,45.23,45.28,7987.0,45.23,45.28,45.23,45.28,7987.0
2017-11-21 11:20:00,45.28,45.29,45.28,45.28,4200.0,45.28,45.29,45.28,45.28,4200.0
2017-11-21 11:25:00,45.29,45.3,45.26,45.27,6100.0,45.29,45.3,45.26,45.27,6100.0
2017-11-21 11:30:00,45.28,45.29,45.26,45.29,5153.0,45.28,45.29,45.26,45.29,5153.0
2017-11-21 11:35:00,45.28,45.28,45.26,45.27,10363.0,45.28,45.28,45.26,45.27,10363.0
2017-11-21 11:40:00,45.27,45.3,45.26,45.29,9208.0,45.27,45.3,45.26,45.29,9208.0
2017-11-21 11:45:00,45.28,45.35,45.26,45.35,15342.0,45.28,45.35,45.26,45.35,15342.0
2017-11-21 11:50:00,45.35,45.43,45.35,45.43,22590.0,45.35,45.43,45.35,45.43,22590.0
2017-11-21 11:55:00,45.43,45.48,45.42,45.45,14674.0,45.43,45.48,45.42,45.45,14674.0
2017-11-21 12:00:00,45.45,45.47,45.44,45.47,3639.0,45.45,45.47,45.44,45.47,3639.0
2017-11-21 12:05:00,45.47,45.47,45.39,45.39,7201.0,45.47,45.47,45.39,45.39,7201.0
2017-11-21 12:10:00,45.39,45.39,45.33,45.35,9433.0,45.39,45.39,45.33,45.35,9433.0
2017-11-21 12:15:00,45.34,45.36,45.33,45.34,6262.0,45.34,45.36,45.33,45.34,6262.0
2017-11-21 12:20:00,45.33,45.34,45.27,45.3,8425.0,45.33,45.34,45.27,45.3,8425.0
2017-11-21 12:25:00,45.3,45.33,45.29,45.3,4372.0,45.3,45.33,45.29,45.3,4372.0
2017-11-21 12:30:00,45.3,45.32,45.27,45.3,5127.0,45.3,45.32,45.27,45.3,5127.0
2017-11-21 12:35:00,45.3,45.31,45.29,45.3,2463.0,45.3,45.31,45.29,45.3,2463.0
2017-11-21 12:40:00,45.3,45.31,45.25,45.25,5201.0,45.3,45.31,45.25,45.25,5201.0
2017-11-21 12:45:00,45.26,45.27,45.26,45.26,5800.0,45.26,45.27,45.26,45.26,5800.0
2017-11-21 12:50:00,45.26,45.29,45.25,45.29,2900.0,45.26,45.29,45.25,45.29,2900.0
2017-11-21 12:55:00,45.28,45.29,45.26,45.27,6372.0,45.28,45.29,45.26,45.27,6372.0
2017-11-21 13:00:00,45.29,45.29,45.28,45.29,3300.0,45.29,45.29,45.28,45.29,3300.0
2017-11-21 13:05:00,45.29,45.29,45.27,45.27,2900.0,45.29,45.29,45.27,45.27,2900.0
2017-11-21 13:10:00,45.27,45.29,45.26,45.28,4431.0,45.27,45.29,45.26,45.28,4431.0
2017-11-21 13:15:00,45.27,45.29,45.26,45.28,4400.0,45.27,45.29,45.26,45.28,4400.0
2017-11-21 13:20:00,45.27,45.28,45.26,45.26,10602.0,45.27,45.28,45.26,45.26,10602.0
2017-11-21 13:25:00,45.26,45.27,45.24,45.27,5697.0,45.26,45.27,45.24,45.27,5697.0
2017-11-21 13:30:00,45.29,45.29,45.27,45.27,5140.0,45.29,45.29,45.27,45.27,5140.0
2017-11-21 13:35:00,45.28,45.3,45.27,45.3,7489.0,45.28,45.3,45.27,45.3,7489.0
2017-11-21 13:40:00,45.29,45.31,45.28,45.28,11500.0,45.29,45.31,45.28,45.28,11500.0
2017-11-21 13:45:00,45.28,45.31,45.28,45.31,7800.0,45.28,45.31,45.28,45.31,7800.0
2017-11-21 13:50:00,45.31,45.31,45.29,45.3,3500.0,45.31,45.31,45.29,45.3,3500.0
2017-11-21 13:55:00,45.3,45.31,45.28,45.28,4750.0,45.3,45.31,45.28,45.28,4750.0
2017-11-21 14:00:00,45.27,45.28,45.27,45.27,5883.0,45.27,45.28,45.27,45.27,5883.0
2017-11-21 14:05:00,45.28,45.31,45.28,45.31,12838.0,45.28,45.31,45.28,45.31,12838.0
2017-11-21 14:10:00,45.32,45.33,45.31,45.32,13627.0,45.32,45.33,45.31,45.32,13627.0
2017-11-21 14:15:00,45.33,45.35,45.32,45.32,9348.0,45.33,45.35,45.32,45.32,9348.0
2017-11-21 14:20:00,45.32,45.35,45.31,45.33,4620.0,45.32,45.35,45.31,45.33,4620.0
2017-11-21 14:25:00,45.33,45.34,45.31,45.31,5600.0,45.33,45.34,45.31,45.31,5600.0
2017-11-21 14:30:00,45.32,45.32,45.3,45.31,6170.0,45.32,45.32,45.3,45.31,6170.0
2017-11-21 14:35:00,45.31,45.32,45.31,45.32,2585.0,45.31,45.32,45.31,45.32,2585.0
2017-11-21 14:40:00,45.32,45.33,45.3,45.31,11300.0,45.32,45.33,45.3,45.31,11300.0
2017-11-21 14:45:00,45.32,45.34,45.31,45.32,8323.0,45.32,45.34,45.31,45.32,8323.0
2017-11-21 14:50:00,45.32,45.32,45.3,45.32,6506.0,45.32,45.32,45.3,45.32,6506.0
2017-11-21 14:55:00,45.33,45.34,45.31,45.34,8270.0,45.33,45.34,45.31,45.34,8270.0
2017-11-21 15:00:00,45.34,45.34,45.32,45.33,7180.0,45.34,45.34,45.32,45.33,7180.0
2017-11-21 15:05:00,45.33,45.35,45.33,45.35,8027.0,45.33,45.35,45.33,45.35,8027.0
2017-11-21 15:10:00,45.34,45.35,45.33,45.34,12510.0,45.34,45.35,45.33,45.34,12510.0
2017-11-21 15:15:00,45.34,45.35,45.3,45.31,9800.0,45.34,45.35,45.3,45.31,9800.0
2017-11-21 15:20:00,45.31,45.33,45.29,45.32,5076.0,45.31,45.33,45.29,45.32,5076.0
2017-11-21 15:25:00,45.32,45.34,45.3,45.31,12967.0,45.32,45.34,45.3,45.31,12967.0
2017-11-21 15:30:00,45.32,45.35,45.31,45.34,12331.0,45.32,45.35,45.31,45.34,12331.0
2017-11-21 15:35:00,45.34,45.35,45.29,45.3,13258.0,45.34,45.35,45.29,45.3,13258.0
2017-11-21 15:40:00,45.3,45.33,45.3,45.31,13429.0,45.3,45.33,45.3,45.31,13429.0
2017-11-21 15:45:00,45.31,45.32,45.29,45.3,22555.0,45.31,45.32,45.29,45.3,22555.0
2017-11-21 15:50:00,45.3,45.32,45.27,45.28,22727.0,45.3,45.32,45.27,45.28,22727.0
2017-11-21 15:55:00,45.28,45.33,45.27,45.32,52448.0,45.28,45.33,45.27,45.32,52448.0
2017-11-22 09:30:00,45.41,45.48,45.21,45.34,38653.0,45.41,45.48,45.21,45.34,38653.0
2017-11-22 09:35:00,45.34,45.41,45.15,45.15,21487.0,45.34,45.41,45.15,45.15,21487.0
2017-11-22 09:40:00,45.15,45.16,45.03,45.05,8158.0,45.15,45.16,45.03,45.05,8158.0
2017-11-22 09:45:00,45.05,45.06,44.96,45.01,15500.0,45.05,45.06,44.96,45.01,15500.0
2017-11-22 09:50:00,45.0,45.14,45.0,45.14,5319.0,45.0,45.14,45.0,45.14,5319.0
2017-11-22 09:55:00,45.13,45.25,45.13,45.21,9004.0,45.13,45.25,45.13,45.21,9004.0
2017-11-22 10:00:00,45.21,45.24,45.14,45.15,8228.0,45.21,45.24,45.14,45.15,8228.0
2017-11-22 10:05:00,45.15,45.25,45.14,45.23,5711.0,45.15,45.25,45.14,45.23,5711.0
2017-11-22 10:10:00,45.23,45.23,45.18,45.21,4960.0,45.23,45.23,45.18,45.21,4960.0
2017-11-22 10:15:00,45.21,45.23,45.14,45.16,13390.0,45.21,45.23,45.14,45.16,13390.0
2017-11-22 10:20:00,45.16,45.17,45.12,45.15,4100.0,45.16,45.17,45.12,45.15,4100.0
2017-11-22 10:25:00,45.16,45.16,45.1,45.11,4950.0,45.16,45.16,45.1,45.11,4950.0
2017-11-22 10:30:00,45.11,45.15,45.1,45.11,5800.0,45.11,45.15,45.1,45.11,5800.0
2017-11-22 10:35:00,45.11,45.17,45.11,45.16,8900.0,45.11,45.17,45.11,45.16,8900.0
2017-11-22 10:40:00,45.15,45.2,45.13,45.2,24018.0,45.15,45.2,45.13,45.2,24018.0
2017-11-22 10:45:00,45.2,45.22,45.18,45.21,5000.0,45.2,45.22,45.18,45.21,5000.0
2017-11-22 10:50:00,45.21,45.22,45.2,45.22,4900.0,45.21,45.22,45.2,45.22,4900.0
2017-11-22 10:55:00,45.21,45.23,45.19,45.22,6600.0,45.21,45.23,45.19,45.22,6600.0
2017-11-22 11:00:00,45.22,45.22,45.17,45.19,5120.0,45.22,45.22,45.17,45.19,5120.0
2017-11-22 11:05:00,45.19,45.2,45.17,45.17,2100.0,45.19,45.2,45.17,45.17,2100.0
2017-11-22 11:10:00,45.16,45.17,45.15,45.16,2700.0,45.16,45.17,45.15,45.16,2700.0
2017-11-22 11:15:00,45.15,45.16,45.14,45.15,3840.0,45.15,45.16,45.14,45.15,3840.0
2017-11-22 11:20:00,45.15,45.15,45.12,45.13,4352.0,45.15,45.15,45.12,45.13,4352.0
2017-11-22 11:25:00,45.13,45.14,45.1,45.12,3820.0,45.13,45.14,45.1,45.12,3820.0
2017-11-22 11:30:00,45.12,45.12,45.09,45.1,3302.0,45.12,45.12,45.09,45.1,3302.0
2017-11-22 11:35:00,45.11,45.13,45.1,45.11,2700.0,45.11,45.13,45.1,45.11,2700.0
2017-11-22 11:40:00,45.14,45.15,45.13,45.15,5249.0,45.14,45.15,45.13,45.15,5249.0
2017-11-22 11:45:00,45.15,45.15,45.12,45.13,3600.0,45.15,45.15,45.12,45.13,3600.0
2017-11-22 11:50:00,45.13,45.13,45.11,45.13,3700.0,45.13,45.13,45.11,45.13,3700.0
2017-11-22 11:55:00,45.13,45.14,45.12,45.14,4400.0,45.13,45.14,45.12,45.14,4400.0
2017-11-22 12:00:00,45.13,45.14,45.12,45.12,3300.0,45.13,45.14,45.12,45.12,3300.0
2017-11-22 12:05:00,45.12,45.12,45.08,45.08,3000.0,45.12,45.12,45.08,45.08,3000.0
2017-11-22 12:10:00,45.1,45.12,45.09,45.12,2600.0,45.1,45.12,45.09,45.12,2600.0
2017-11-22 12:15:00,45.12,45.12,45.09,45.09,3300.0,45.12,45.12,45.09,45.09,3300.0
2017-11-22 12:20:00,45.09,45.12,45.08,45.12,4300.0,45.09,45.12,45.08,45.12,4300.0
2017-11-22 12:25:00,45.12,45.12,45.11,45.12,3100.0,45.12,45.12,45.11,45.12,3100.0
2017-11-22 12:30:00,45.13,45.14,45.12,45.12,2600.0,45.13,45.14,45.12,45.12,2600.0
2017-11-22 12:35:00,45.11,45.13,45.1,45.13,2300.0,45.11,45.13,45.1,45.13,2300.0
2017-11-22 12:40:00,45.13,45.13,45.1,45.13,2700.0,45.13,45.13,45.1,45.13,2700.0
2017-11-22 12:45:00,45.12,45.12,45.11,45.12,2364.0,45.12,45.12,45.11,45.12,2364.0
2017-11-22 12:50:00,45.11,45.12,45.1,45.11,3976.0,45.11,45.12,45.1,45.11,3976.0
2017-11-22 12:55:00,45.11,45.13,45.09,45.13,3900.0,45.11,45.13,45.09,45.13,3900.0
2017-11-22 13:00:00,45.13,45.13,45.12,45.13,1200.0,45.13,45.13,45.12,45.13,1200.0
2017-11-22 13:05:00,45.13,45.14,45.12,45.13,5620.0,45.13,45.14,45.12,45.13,5620.0
2017-11-22 13:10:00,45.14,45.16,45.11,45.12,7434.0,45.14,45.16,45.11,45.12,7434.0
2017-11-22 13:15:00,45.11,45.11,45.07,45.07,2897.0,45.11,45.11,45.07,45.07,2897.0
2017-11-22 13:20:00,45.07,45.1,45.06,45.06,3100.0,45.07,45.1,45.06,45.06,3100.0
2017-11-22 13:25:00,45.07,45.09,45.0,45.04,29162.0,45.07,45.09,45.0,45.04,29162.0
2017-11-22 13:30:00,45.05,45.06,45.01,45.01,2900.0,45.05,45.06,45.01,45.01,2900.0
2017-11-22 13:35:00,45.0,45.05,45.0,45.03,4517.0,45.0,45.05,45.0,45.03,4517.0
2017-11-22 13:40:00,45.02,45.05,45.0,45.04,3200.0,45.02,45.05,45.0,45.04,3200.0
2017-11-22 13:45:00,45.04,45.07,45.04,45.06,2925.0,45.04,45.07,45.04,45.06,2925.0
2017-11-22 13:50:00,45.06,45.07,45.05,45.05,3009.0,45.06,45.07,45.05,45.05,3009.0
2017-11-22 13:55:00,45.04,45.05,45.02,45.05,2385.0,45.04,45.05,45.02,45.05,2385.0
2017-11-22 14:00:00,45.04,45.05,45.01,45.02,4056.0,45.04,45.05,45.01,45.02,4056.0
2017-11-22 14:05:00,45.02,45.07,45.01,45.04,5065.0,45.02,45.07,45.01,45.04,5065.0
2017-11-22 14:10:00,45.07,45.11,45.06,45.1,8786.0,45.07,45.11,45.06,45.1,8786.0
2017-11-22 14:15:00,45.1,45.11,45.06,45.08,3283.0,45.1,45.11,45.06,45.08,3283.0
2017-11-22 14:20:00,45.08,45.09,45.08,45.08,1774.0,45.08,45.09,45.08,45.08,1774.0
2017-11-22 14:25:00,45.08,45.09,45.07,45.08,4961.0,45.08,45.09,45.07,45.08,4961.0
2017-11-22 14:30:00,45.08,45.08,45.06,45.06,4449.0,45.08,45.08,45.06,45.06,4449.0
2017-11-22 14:35:00,45.07,45.09,45.04,45.07,5765.0,45.07,45.09,45.04,45.07,5765.0
2017-11-22 14:40:00,45.08,45.09,45.07,45.08,5500.0,45.08,45.09,45.07,45.08,5500.0
2017-11-22 14:45:00,45.08,45.09,45.06,45.07,7562.0,45.08,45.09,45.06,45.07,7562.0
2017-11-22 14:50:00,45.06,45.1,45.06,45.09,4500.0,45.06,45.1,45.06,45.09,4500.0
2017-11-22 14:55:00,45.09,45.1,45.06,45.09,4900.0,45.09,45.1,45.06,45.09,4900.0
2017-11-22 15:00:00,45.09,45.09,45.05,45.05,4679.0,45.09,45.09,45.05,45.05,4679.0
2017-11-22 15:05:00,45.05,45.06,45.03,45.03,5630.0,45.05,45.06,45.03,45.03,5630.0
2017-11-22 15:10:00,45.04,45.04,45.03,45.03,3900.0,45.04,45.04,45.03,45.03,3900.0
2017-11-22 15:15:00,45.04,45.04,45.02,45.02,6145.0,45.04,45.04,45.02,45.02,6145.0
2017-11-22 15:20:00,45.02,45.06,45.02,45.04,7330.0,45.02,45.06,45.02,45.04,7330.0
2017-11-22 15:25:00,45.05,45.05,45.03,45.04,5188.0,45.05,45.05,45.03,45.04,5188.0
2017-11-22 15:30:00,45.04,45.07,45.03,45.06,14625.0,45.04,45.07,45.03,45.06,14625.0
2017-11-22 15:35:00,45.06,45.06,45.04,45.05,8551.0,45.06,45.06,45.04,45.05,8551.0
2017-11-22 15:40:00,45.05,45.06,45.02,45.04,21268.0,45.05,45.06,45.02,45.04,21268.0
2017-11-22 15:45:00,45.05,45.06,45.03,45.05,10376.0,45.05,45.06,45.03,45.05,10376.0
2017-11-22 15:50:00,45.06,45.07,45.04,45.04,15452.0,45.06,45.07,45.04,45.04,15452.0
2017-11-22 15:55:00,45.05,45.06,45.01,45.01,33706.0,45.05,45.06,45.01,45.01,33706.0
2017-11-24 09:30:00,45.14,45.14,45.06,45.11,11285.0,45.14,45.14,45.06,45.11,11285.0
2017-11-24 09:35:00,45.14,45.24,45.14,45.21,2800.0,45.14,45.24,45.14,45.21,2800.0
2017-11-24 09:40:00,45.19,45.2,45.17,45.18,4823.0,45.19,45.2,45.17,45.18,4823.0
2017-11-24 09:45:00,45.19,45.25,45.17,45.21,4707.0,45.19,45.25,45.17,45.21,4707.0
2017-11-24 09:50:00,45.23,45.24,45.18,45.23,6283.0,45.23,45.24,45.18,45.23,6283.0
2017-11-24 09:55:00,45.24,45.26,45.22,45.23,10200.0,45.24,45.26,45.22,45.23,10200.0
2017-11-24 10:00:00,45.22,45.28,45.22,45.25,20050.0,45.22,45.28,45.22,45.25,20050.0
2017-11-24 10:05:00,45.25,45.26,45.23,45.23,9402.0,45.25,45.26,45.23,45.23,9402.0
2017-11-24 10:10:00,45.23,45.26,45.19,45.22,11751.0,45.23,45.26,45.19,45.22,11751.0
2017-11-24 10:15:00,45.22,45.27,45.22,45.27,6788.0,45.22,45.27,45.22,45.27,6788.0
2017-11-24 10:20:00,45.26,45.27,45.23,45.24,10239.0,45.26,45.27,45.23,45.24,10239.0
2017-11-24 10:25:00,45.25,45.25,45.2,45.2,5741.0,45.25,45.25,45.2,45.2,5741.0
2017-11-24 10:30:00,45.2,45.27,45.2,45.27,8038.0,45.2,45.27,45.2,45.27,8038.0
2017-11-24 10:35:00,45.27,45.28,45.26,45.27,7413.0,45.27,45.28,45.26,45.27,7413.0
2017-11-24 10:40:00,45.27,45.3,45.27,45.3,4500.0,45.27,45.3,45.27,45.3,4500.0
2017-11-24 10:45:00,45.3,45.34,45.29,45.34,5859.0,45.3,45.34,45.29,45.34,5859.0
2017-11-24 10:50:00,45.34,45.35,45.33,45.34,7872.0,45.34,45.35,45.33,45.34,7872.0
2017-11-24 10:55:00,45.34,45.43,45.34,45.43,13975.0,45.34,45.43,45.34,45.43,13975.0
2017-11-24 11:00:00,45.43,45.48,45.43,45.48,6434.0,45.43,45.48,45.43,45.48,6434.0
2017-11-24 11:05:00,45.48,45.49,45.46,45.48,10304.0,45.48,45.49,45.46,45.48,10304.0
2017-11-24 11:10:00,45.47,45.48,45.47,45.48,4055.0,45.47,45.48,45.47,45.48,4055.0
2017-11-24 11:15:00,45.48,45.49,45.46,45.47,10552.0,45.48,45.49,45.46,45.47,10552.0
2017-11-24 11:20:00,45.47,45.48,45.45,45.47,6898.0,45.47,45.48,45.45,45.47,6898.0
2017-11-24 11:25:00,45.47,45.48,45.43,45.43,4681.0,45.47,45.48,45.43,45.43,4681.0
2017-11-24 11:30:00,45.43,45.44,45.42,45.44,1300.0,45.43,45.44,45.42,45.44,1300.0
2017-11-24 11:35:00,45.44,45.48,45.43,45.48,7638.0,45.44,45.48,45.43,45.48,7638.0
2017-11-24 11:40:00,45.48,45.49,45.47,45.48,7339.0,45.48,45.49,45.47,45.48,7339.0
2017-11-24 11:45:00,45.47,45.47,45.44,45.46,7861.0,45.47,45.47,45.44,45.46,7861.0
2017-11-24 11:50:00,45.45,45.49,45.45,45.49,8069.0,45.45,45.49,45.45,45.49,8069.0
2017-11-24 11:55:00,45.49,45.55,45.48,45.54,11945.0,45.49,45.55,45.48,45.54,11945.0
2017-11-24 12:00:00,45.54,45.55,45.49,45.49,10642.0,45.54,45.55,45.49,45.49,10642.0
2017-11-24 12:05:00,45.48,45.55,45.48,45.53,4202.0,45.48,45.55,45.48,45.53,4202.0
2017-11-24 12:10:00,45.53,45.55,45.52,45.54,15909.0,45.53,45.55,45.52,45.54,15909.0
2017-11-24 12:15:00,45.54,45.55,45.53,45.55,4390.0,45.54,45.55,45.53,45.55,4390.0
2017-11-24 12:20:00,45.54,45.55,45.5,45.52,8925.0,45.54,45.55,45.5,45.52,8925.0
2017-11-24 12:25:00,45.51,45.52,45.5,45.51,4527.0,45.51,45.52,45.5,45.51,4527.0
2017-11-24 12:30:00,45.51,45.59,45.51,45.58,10246.0,45.51,45.59,45.51,45.58,10246.0
2017-11-24 12:35:00,45.59,45.61,45.57,45.6,8033.0,45.59,45.61,45.57,45.6,8033.0
2017-11-24 12:40:00,45.6,45.61,45.57,45.58,6847.0,45.6,45.61,45.57,45.58,6847.0
2017-11-24 12:45:00,45.58,45.6,45.57,45.59,9469.0,45.58,45.6,45.57,45.59,9469.0
2017-11-24 12:50:00,45.59,45.62,45.58,45.6,15955.0,45.59,45.62,45.58,45.6,15955.0
2017-11-24 12:55:00,45.61,45.64,45.58,45.6,24222.0,45.61,45.64,45.58,45.6,24222.0
2017-11-27 09:30:00,45.51,45.51,45.15,45.16,40398.0,45.51,45.51,45.15,45.16,40398.0
2017-11-27 09:35:00,45.14,45.31,45.14,45.25,11298.0,45.14,45.31,45.14,45.25,11298.0
2017-11-27 09:40:00,45.25,45.27,45.19,45.23,15748.0,45.25,45.27,45.19,45.23,15748.0
2017-11-27 09:45:00,45.25,45.25,45.12,45.18,10091.0,45.25,45.25,45.12,45.18,10091.0
2017-11-27 09:50:00,45.19,45.23,45.13,45.15,20881.0,45.19,45.23,45.13,45.15,20881.0
2017-11-27 09:55:00,45.15,45.18,45.12,45.12,7800.0,45.15,45.18,45.12,45.12,7800.0
2017-11-27 10:00:00,45.12,45.16,45.12,45.13,18350.0,45.12,45.16,45.12,45.13,18350.0
2017-11-27 10:05:00,45.13,45.25,45.13,45.25,29920.0,45.13,45.25,45.13,45.25,29920.0
2017-11-27 10:10:00,45.25,45.26,45.12,45.18,25306.0,45.25,45.26,45.12,45.18,25306.0
2017-11-27 10:15:00,45.19,45.2,45.13,45.13,10120.0,45.19,45.2,45.13,45.13,10120.0
2017-11-27 10:20:00,45.13,45.18,45.13,45.16,7223.0,45.13,45.18,45.13,45.16,7223.0
2017-11-27 10:25:00,45.17,45.17,45.14,45.15,6039.0,45.17,45.17,45.14,45.15,6039.0
2017-11-27 10:30:00,45.16,45.23,45.15,45.2,12985.0,45.16,45.23,45.15,45.2,12985.0
2017-11-27 10:35:00,45.19,45.22,45.19,45.22,10500.0,45.19,45.22,45.19,45.22,10500.0
2017-11-27 10:40:00,45.22,45.23,45.21,45.21,24356.0,45.22,45.23,45.21,45.21,24356.0
2017-11-27 10:45:00,45.21,45.24,45.2,45.22,15168.0,45.21,45.24,45.2,45.22,15168.0
2017-11-27 10:50:00,45.21,45.22,45.2,45.22,4653.0,45.21,45.22,45.2,45.22,4653.0
2017-11-27 10:55:00,45.21,45.23,45.2,45.22,18862.0,45.21,45.23,45.2,45.22,18862.0
2017-11-27 11:00:00,45.22,45.23,45.2,45.22,17979.0,45.22,45.23,45.2,45.22,17979.0
2017-11-27 11:05:00,45.22,45.23,45.19,45.19,10942.0,45.22,45.23,45.19,45.19,10942.0
2017-11-27 11:10:00,45.19,45.2,45.13,45.14,10361.0,45.19,45.2,45.13,45.14,10361.0
2017-11-27 11:15:00,45.14,45.15,45.11,45.13,8781.0,45.14,45.15,45.11,45.13,8781.0
2017-11-27 11:20:00,45.12,45.12,45.08,45.1,9541.0,45.12,45.12,45.08,45.1,9541.0
2017-11-27 11:25:00,45.11,45.13,45.06,45.06,10806.0,45.11,45.13,45.06,45.06,10806.0
2017-11-27 11:30:00,45.07,45.13,45.07,45.08,4934.0,45.07,45.13,45.07,45.08,4934.0
2017-11-27 11:35:00,45.08,45.09,45.05,45.07,10444.0,45.08,45.09,45.05,45.07,10444.0
2017-11-27 11:40:00,45.08,45.09,45.05,45.08,12512.0,45.08,45.09,45.05,45.08,12512.0
2017-11-27 11:45:00,45.08,45.12,45.07,45.12,5900.0,45.08,45.12,45.07,45.12,5900.0
2017-11-27 11:50:00,45.14,45.15,45.11,45.15,5003.0,45.14,45.15,45.11,45.15,5003.0
2017-11-27 11:55:00,45.15,45.15,45.13,45.15,4816.0,45.15,45.15,45.13,45.15,4816.0
2017-11-27 12:00:00,45.15,45.19,45.14,45.19,7900.0,45.15,45.19,45.14,45.19,7900.0
2017-11-27 12:05:00,45.2,45.22,45.17,45.2,42021.0,45.2,45.22,45.17,45.2,42021.0
2017-11-27 12:10:00,45.2,45.2,45.16,45.18,8200.0,45.2,45.2,45.16,45.18,8200.0
2017-11-27 12:15:00,45.18,45.18,45.14,45.16,6166.0,45.18,45.18,45.14,45.16,6166.0
2017-11-27 12:20:00,45.16,45.18,45.14,45.17,4154.0,45.16,45.18,45.14,45.17,4154.0
2017-11-27 12:25:00,45.17,45.19,45.15,45.19,6683.0,45.17,45.19,45.15,45.19,6683.0
2017-11-27 12:30:00,45.19,45.2,45.18,45.2,3807.0,45.19,45.2,45.18,45.2,3807.0
2017-11-27 12:35:00,45.2,45.2,45.16,45.18,4686.0,45.2,45.2,45.16,45.18,4686.0
2017-11-27 12:40:00,45.18,45.18,45.15,45.16,5827.0,45.18,45.18,45.15,45.16,5827.0
2017-11-27 12:45:00,45.16,45.18,45.14,45.17,11047.0,45.16,45.18,45.14,45.17,11047.0
2017-11-27 12:50:00,45.17,45.17,45.16,45.17,3550.0,45.17,45.17,45.16,45.17,3550.0
2017-11-27 12:55:00,45.17,45.17,45.12,45.12,7454.0,45.17,45.17,45.12,45.12,7454.0
2017-11-27 13:00:00,45.13,45.17,45.12,45.17,8894.0,45.13,45.17,45.12,45.17,8894.0
2017-11-27 13:05:00,45.17,45.17,45.14,45.14,4912.0,45.17,45.17,45.14,45.14,4912.0
2017-11-27 13:10:00,45.14,45.15,45.12,45.14,5195.0,45.14,45.15,45.12,45.14,5195.0
2017-11-27 13:15:00,45.15,45.15,45.13,45.14,2022.0,45.15,45.15,45.13,45.14,2022.0
2017-11-27 13:20:00,45.13,45.15,45.12,45.15,6249.0,45.13,45.15,45.12,45.15,6249.0
2017-11-27 13:25:00,45.15,45.15,45.12,45.14,6148.0,45.15,45.15,45.12,45.14,6148.0
2017-11-27 13:30:00,45.15,45.15,45.1,45.12,13497.0,45.15,45.15,45.1,45.12,13497.0
2017-11-27 13:35:00,45.12,45.12,45.1,45.11,11825.0,45.12,45.12,45.1,45.11,11825.0
2017-11-27 13:40:00,45.11,45.11,45.1,45.1,900.0,45.11,45.11,45.1,45.1,900.0
2017-11-27 13:45:00,45.1,45.1,45.07,45.08,13637.0,45.1,45.1,45.07,45.08,13637.0
2017-11-27 13:50:00,45.08,45.1,45.06,45.07,10339.0,45.08,45.1,45.06,45.07,10339.0
2017-11-27 13:55:00,45.07,45.08,45.07,45.07,1425.0,45.07,45.08,45.07,45.07,1425.0
2017-11-27 14:00:00,45.07,45.08,45.05,45.05,7573.0,45.07,45.08,45.05,45.05,7573.0
2017-11-27 14:05:00,45.05,45.1,45.04,45.09,11100.0,45.05,45.1,45.04,45.09,11100.0
2017-11-27 14:10:00,45.08,45.09,45.07,45.07,6780.0,45.08,45.09,45.07,45.07,6780.0
2017-11-27 14:15:00,45.07,45.09,45.05,45.09,10133.0,45.07,45.09,45.05,45.09,10133.0
2017-11-27 14:20:00,45.08,45.08,45.04,45.05,7422.0,45.08,45.08,45.04,45.05,7422.0
2017-11-27 14:25:00,45.06,45.06,45.05,45.06,2368.0,45.06,45.06,45.05,45.06,2368.0
2017-11-27 14:30:00,45.05,45.07,45.05,45.05,8370.0,45.05,45.07,45.05,45.05,8370.0
2017-11-27 14:35:00,45.05,45.05,45.03,45.04,19544.0,45.05,45.05,45.03,45.04,19544.0
2017-11-27 14:40:00,45.04,45.05,45.03,45.04,19834.0,45.04,45.05,45.03,45.04,19834.0
2017-11-27 14:45:00,45.05,45.05,45.01,45.01,14747.0,45.05,45.05,45.01,45.01,14747.0
2017-11-27 14:50:00,45.01,45.02,44.99,45.01,11493.0,45.01,45.02,44.99,45.01,11493.0
2017-11-27 14:55:00,45.02,45.02,45.01,45.02,16057.0,45.02,45.02,45.01,45.02,16057.0
2017-11-27 15:00:00,45.01,45.03,45.01,45.02,12896.0,45.01,45.03,45.01,45.02,12896.0
2017-11-27 15:05:00,45.01,45.03,45.0,45.0,13309.0,45.01,45.03,45.0,45.0,13309.0
2017-11-27 15:10:00,45.0,45.02,44.99,45.01,16380.0,45.0,45.02,44.99,45.01,16380.0
2017-11-27 15:15:00,45.01,45.03,45.0,45.03,12980.0,45.01,45.03,45.0,45.03,12980.0
2017-11-27 15:20:00,45.03,45.06,45.02,45.05,12445.0,45.03,45.06,45.02,45.05,12445.0
2017-11-27 15:25:00,45.05,45.06,45.01,45.01,14802.0,45.05,45.06,45.01,45.01,14802.0
2017-11-27 15:30:00,45.02,45.06,45.01,45.05,11169.0,45.02,45.06,45.01,45.05,11169.0
2017-11-27 15:35:00,45.05,45.13,45.04,45.13,21215.0,45.05,45.13,45.04,45.13,21215.0
2017-11-27 15:40:00,45.12,45.13,45.1,45.12,9288.0,45.12,45.13,45.1,45.12,9288.0
2017-11-27 15:45:00,45.12,45.12,45.11,45.12,24924.0,45.12,45.12,45.11,45.12,24924.0
2017-11-27 15:50:00,45.12,45.16,45.12,45.14,59907.0,45.12,45.16,45.12,45.14,59907.0
2017-11-27 15:55:00,45.14,45.16,45.13,45.14,80626.0,45.14,45.16,45.13,45.14,80626.0
2017-11-28 09:30:00,45.28,45.41,45.13,45.13,24334.0,45.28,45.41,45.13,45.13,24334.0
2017-11-28 09:35:00,45.13,45.18,45.09,45.16,8259.0,45.13,45.18,45.09,45.16,8259.0
2017-11-28 09:40:00,45.14,45.17,45.12,45.16,27096.0,45.14,45.17,45.12,45.16,27096.0
2017-11-28 09:45:00,45.16,45.16,45.05,45.08,10300.0,45.16,45.16,45.05,45.08,10300.0
2017-11-28 09:50:00,45.07,45.12,45.06,45.1,7901.0,45.07,45.12,45.06,45.1,7901.0
2017-11-28 09:55:00,45.1,45.11,45.05,45.11,7700.0,45.1,45.11,45.05,45.11,7700.0
2017-11-28 10:00:00,45.11,45.13,45.09,45.12,9003.0,45.11,45.13,45.09,45.12,9003.0
2017-11-28 10:05:00,45.12,45.14,45.07,45.14,11350.0,45.12,45.14,45.07,45.14,11350.0
2017-11-28 10:10:00,45.14,45.16,45.12,45.15,23823.0,45.14,45.16,45.12,45.15,23823.0
2017-11-28 10:15:00,45.15,45.18,45.13,45.15,17982.0,45.15,45.18,45.13,45.15,17982.0
2017-11-28 10:20:00,45.16,45.16,45.08,45.09,7150.0,45.16,45.16,45.08,45.09,7150.0
2017-11-28 10:25:00,45.09,45.17,45.09,45.16,8499.0,45.09,45.17,45.09,45.16,8499.0
2017-11-28 10:30:00,45.15,45.17,45.14,45.17,4930.0,45.15,45.17,45.14,45.17,4930.0
2017-11-28 10:35:00,45.17,45.2,45.16,45.19,8838.0,45.17,45.2,45.16,45.19,8838.0
2017-11-28 10:40:00,45.19,45.2,45.16,45.17,10182.0,45.19,45.2,45.16,45.17,10182.0
2017-11-28 10:45:00,45.17,45.19,45.16,45.17,5933.0,45.17,45.19,45.16,45.17,5933.0
2017-11-28 10:50:00,45.17,45.19,45.14,45.15,7000.0,45.17,45.19,45.14,45.15,7000.0
2017-11-28 10:55:00,45.15,45.16,45.13,45.15,7154.0,45.15,45.16,45.13,45.15,7154.0
2017-11-28 11:00:00,45.16,45.18,45.13,45.15,7455.0,45.16,45.18,45.13,45.15,7455.0
2017-11-28 11:05:00,45.16,45.16,45.13,45.16,4300.0,45.16,45.16,45.13,45.16,4300.0
2017-11-28 11:10:00,45.16,45.17,45.13,45.15,5400.0,45.16,45.17,45.13,45.15,5400.0
2017-11-28 11:15:00,45.15,45.19,45.13,45.19,4774.0,45.15,45.19,45.13,45.19,4774.0
2017-11-28 11:20:00,45.19,45.2,45.17,45.2,6930.0,45.19,45.2,45.17,45.2,6930.0
2017-11-28 11:25:00,45.2,45.2,45.16,45.19,8974.0,45.2,45.2,45.16,45.19,8974.0
2017-11-28 11:30:00,45.19,45.19,45.17,45.19,5800.0,45.19,45.19,45.17,45.19,5800.0
2017-11-28 11:35:00,45.18,45.25,45.18,45.25,26225.0,45.18,45.25,45.18,45.25,26225.0
2017-11-28 11:40:00,45.25,45.26,45.24,45.24,4045.0,45.25,45.26,45.24,45.24,4045.0
2017-11-28 11:45:00,45.24,45.26,45.23,45.26,8700.0,45.24,45.26,45.23,45.26,8700.0
2017-11-28 11:50:00,45.26,45.26,45.24,45.26,12761.0,45.26,45.26,45.24,45.26,12761.0
2017-11-28 11:55:00,45.26,45.29,45.26,45.27,6969.0,45.26,45.29,45.26,45.27,6969.0
2017-11-28 12:00:00,45.27,45.29,45.27,45.29,7151.0,45.27,45.29,45.27,45.29,7151.0
2017-11-28 12:05:00,45.29,45.29,45.26,45.28,5600.0,45.29,45.29,45.26,45.28,5600.0
2017-11-28 12:10:00,45.29,45.29,45.27,45.29,16873.0,45.29,45.29,45.27,45.29,16873.0
2017-11-28 12:15:00,45.28,45.29,45.26,45.28,6438.0,45.28,45.29,45.26,45.28,6438.0
2017-11-28 12:20:00,45.27,45.28,45.26,45.28,8691.0,45.27,45.28,45.26,45.28,8691.0
2017-11-28 12:25:00,45.27,45.29,45.27,45.28,5849.0,45.27,45.29,45.27,45.28,5849.0
2017-11-28 12:30:00,45.28,45.29,45.26,45.26,12939.0,45.28,45.29,45.26,45.26,12939.0
2017-11-28 12:35:00,45.26,45.28,45.24,45.28,6179.0,45.26,45.28,45.24,45.28,6179.0
2017-11-28 12:40:00,45.27,45.28,45.24,45.24,8318.0,45.27,45.28,45.24,45.24,8318.0
2017-11-28 12:45:00,45.24,45.25,45.22,45.24,4522.0,45.24,45.25,45.22,45.24,4522.0
2017-11-28 12:50:00,45.24,45.25,45.22,45.25,5245.0,45.24,45.25,45.22,45.25,5245.0
2017-11-28 12:55:00,45.25,45.26,45.23,45.25,6900.0,45.25,45.26,45.23,45.25,6900.0
2017-11-28 13:00:00,45.26,45.28,45.25,45.27,8464.0,45.26,45.28,45.25,45.27,8464.0
2017-11-28 13:05:00,45.28,45.29,45.27,45.28,9169.0,45.28,45.29,45.27,45.28,9169.0
2017-11-28 13:10:00,45.28,45.28,45.24,45.26,5200.0,45.28,45.28,45.24,45.26,5200.0
2017-11-28 13:15:00,45.26,45.27,45.25,45.27,6500.0,45.26,45.27,45.25,45.27,6500.0
2017-11-28 13:20:00,45.26,45.27,45.22,45.25,8751.0,45.26,45.27,45.22,45.25,8751.0
2017-11-28 13:25:00,45.25,45.25,45.19,45.2,15045.0,45.25,45.25,45.19,45.2,15045.0
2017-11-28 13:30:00,45.2,45.2,45.18,45.19,13052.0,45.2,45.2,45.18,45.19,13052.0
2017-11-28 13:35:00,45.18,45.18,45.15,45.15,10415.0,45.18,45.18,45.15,45.15,10415.0
2017-11-28 13:40:00,45.16,45.16,45.14,45.15,8588.0,45.16,45.16,45.14,45.15,8588.0
2017-11-28 13:45:00,45.15,45.2,45.15,45.19,5606.0,45.15,45.2,45.15,45.19,5606.0
2017-11-28 13:50:00,45.2,45.2,45.15,45.15,7027.0,45.2,45.2,45.15,45.15,7027.0
2017-11-28 13:55:00,45.16,45.16,45.1,45.12,16810.0,45.16,45.16,45.1,45.12,16810.0
2017-11-28 14:00:00,45.11,45.12,45.01,45.06,8737.0,45.11,45.12,45.01,45.06,8737.0
2017-11-28 14:05:00,45.07,45.13,45.07,45.12,12711.0,45.07,45.13,45.07,45.12,12711.0
2017-11-28 14:10:00,45.13,45.14,45.09,45.09,13519.0,45.13,45.14,45.09,45.09,13519.0
2017-11-28 14:15:00,45.09,45.12,45.07,45.12,7236.0,45.09,45.12,45.07,45.12,7236.0
2017-11-28 14:20:00,45.12,45.17,45.11,45.16,6408.0,45.12,45.17,45.11,45.16,6408.0
2017-11-28 14:25:00,45.16,45.18,45.15,45.16,21899.0,45.16,45.18,45.15,45.16,21899.0
2017-11-28 14:30:00,45.16,45.2,45.15,45.2,6031.0,45.16,45.2,45.15,45.2,6031.0
2017-11-28 14:35:00,45.21,45.22,45.19,45.22,10097.0,45.21,45.22,45.19,45.22,10097.0
2017-11-28 14:40:00,45.21,45.24,45.21,45.23,8412.0,45.21,45.24,45.21,45.23,8412.0
2017-11-28 14:45:00,45.23,45.25,45.19,45.2,14001.0,45.23,45.25,45.19,45.2,14001.0
2017-11-28 14:50:00,45.19,45.23,45.19,45.22,9000.0,45.19,45.23,45.19,45.22,9000.0
2017-11-28 14:55:00,45.22,45.23,45.2,45.22,10299.0,45.22,45.23,45.2,45.22,10299.0
2017-11-28 15:00:00,45.22,45.24,45.21,45.23,9727.0,45.22,45.24,45.21,45.23,9727.0
2017-11-28 15:05:00,45.23,45.25,45.23,45.23,11825.0,45.23,45.25,45.23,45.23,11825.0
2017-11-28 15:10:00,45.23,45.25,45.22,45.23,17284.0,45.23,45.25,45.22,45.23,17284.0
2017-11-28 15:15:00,45.24,45.25,45.22,45.24,14966.0,45.24,45.25,45.22,45.24,14966.0
2017-11-28 15:20:00,45.24,45.25,45.23,45.24,11089.0,45.24,45.25,45.23,45.24,11089.0
2017-11-28 15:25:00,45.24,45.25,45.22,45.23,14599.0,45.24,45.25,45.22,45.23,14599.0
2017-11-28 15:30:00,45.23,45.24,45.22,45.23,12389.0,45.23,45.24,45.22,45.23,12389.0
2017-11-28 15:35:00,45.23,45.23,45.2,45.22,20865.0,45.23,45.23,45.2,45.22,20865.0
2017-11-28 15:40:00,45.21,45.22,45.19,45.2,19695.0,45.21,45.22,45.19,45.2,19695.0
2017-11-28 15:45:00,45.2,45.23,45.17,45.19,29702.0,45.2,45.23,45.17,45.19,29702.0
2017-11-28 15:50:00,45.19,45.19,45.13,45.15,58461.0,45.19,45.19,45.13,45.15,58461.0
2017-11-28 15:55:00,45.14,45.21,45.13,45.21,95686.0,45.14,45.21,45.13,45.21,95686.0
2017-11-29 09:30:00,45.03,45.15,44.77,44.78,36470.0,45.03,45.15,44.77,44.78,36470.0
2017-11-29 09:35:00,44.79,44.82,44.54,44.64,17723.0,44.79,44.82,44.54,44.64,17723.0
2017-11-29 09:40:00,44.63,44.66,44.53,44.55,13900.0,44.63,44.66,44.53,44.55,13900.0
2017-11-29 09:45:00,44.55,44.56,44.47,44.48,13940.0,44.55,44.56,44.47,44.48,13940.0
2017-11-29 09:50:00,44.47,44.54,44.45,44.51,14528.0,44.47,44.54,44.45,44.51,14528.0
2017-11-29 09:55:00,44.51,44.61,44.51,44.54,19856.0,44.51,44.61,44.51,44.54,19856.0
2017-11-29 10:00:00,44.53,44.53,44.31,44.33,26026.0,44.53,44.53,44.31,44.33,26026.0
2017-11-29 10:05:00,44.33,44.45,44.32,44.45,40191.0,44.33,44.45,44.32,44.45,40191.0
2017-11-29 10:10:00,44.45,44.54,44.45,44.48,46642.0,44.45,44.54,44.45,44.48,46642.0
2017-11-29 10:15:00,44.47,44.47,44.24,44.27,29754.0,44.47,44.47,44.24,44.27,29754.0
2017-11-29 10:20:00,44.26,44.35,44.26,44.29,35781.0,44.26,44.35,44.26,44.29,35781.0
2017-11-29 10:25:00,44.29,44.3,44.12,44.23,24022.0,44.29,44.3,44.12,44.23,24022.0
2017-11-29 10:30:00,44.23,44.25,44.14,44.16,32689.0,44.23,44.25,44.14,44.16,32689.0
2017-11-29 10:35:00,44.17,44.4,44.14,44.4,25428.0,44.17,44.4,44.14,44.4,25428.0
2017-11-29 10:40:00,44.41,44.54,44.35,44.5,19355.0,44.41,44.54,44.35,44.5,19355.0
2017-11-29 10:45:00,44.49,44.52,44.36,44.39,26828.0,44.49,44.52,44.36,44.39,26828.0
2017-11-29 10:50:00,44.39,44.39,44.2,44.22,23502.0,44.39,44.39,44.2,44.22,23502.0
2017-11-29 10:55:00,44.22,44.27,44.17,44.17,10864.0,44.22,44.27,44.17,44.17,10864.0
2017-11-29 11:00:00,44.16,44.19,44.11,44.18,12173.0,44.16,44.19,44.11,44.18,12173.0
2017-11-29 11:05:00,44.18,44.25,44.13,44.15,17807.0,44.18,44.25,44.13,44.15,17807.0
2017-11-29 11:10:00,44.15,44.2,44.1,44.18,15031.0,44.15,44.2,44.1,44.18,15031.0
2017-11-29 11:15:00,44.18,44.24,44.1,44.11,19571.0,44.18,44.24,44.1,44.11,19571.0
2017-11-29 11:20:00,44.11,44.13,44.04,44.05,17467.0,44.11,44.13,44.04,44.05,17467.0
2017-11-29 11:25:00,44.05,44.06,43.9,43.95,33509.0,44.05,44.06,43.9,43.95,33509.0
2017-11-29 11:30:00,43.96,44.01,43.94,43.97,23079.0,43.96,44.01,43.94,43.97,23079.0
2017-11-29 11:35:00,43.97,44.01,43.96,43.99,13949.0,43.97,44.01,43.96,43.99,13949.0
2017-11-29 11:40:00,43.99,44.0,43.9,43.92,20278.0,43.99,44.0,43.9,43.92,20278.0
2017-11-29 11:45:00,43.93,43.93,43.77,43.77,48317.0,43.93,43.93,43.77,43.77,48317.0
2017-11-29 11:50:00,43.78,43.78,43.55,43.62,22938.0,43.78,43.78,43.55,43.62,22938.0
2017-11-29 11:55:00,43.61,43.62,43.44,43.48,52977.0,43.61,43.62,43.44,43.48,52977.0
2017-11-29 12:00:00,43.48,43.59,43.46,43.57,20633.0,43.48,43.59,43.46,43.57,20633.0
2017-11-29 12:05:00,43.55,43.57,43.49,43.56,30506.0,43.55,43.57,43.49,43.56,30506.0
2017-11-29 12:10:00,43.55,43.66,43.55,43.59,15037.0,43.55,43.66,43.55,43.59,15037.0
2017-11-29 12:15:00,43.58,43.66,43.57,43.63,27939.0,43.58,43.66,43.57,43.63,27939.0
2017-11-29 12:20:00,43.63,43.78,43.63,43.78,14420.0,43.63,43.78,43.63,43.78,14420.0
2017-11-29 12:25:00,43.76,43.81,43.75,43.8,5600.0,43.76,43.81,43.75,43.8,5600.0
2017-11-29 12:30:00,43.8,43.8,43.71,43.74,36297.0,43.8,43.8,43.71,43.74,36297.0
2017-11-29 12:35:00,43.74,43.77,43.71,43.73,26729.0,43.74,43.77,43.71,43.73,26729.0
2017-11-29 12:40:00,43.74,43.85,43.73,43.79,14008.0,43.74,43.85,43.73,43.79,14008.0
2017-11-29 12:45:00,43.78,43.82,43.77,43.81,9774.0,43.78,43.82,43.77,43.81,9774.0
2017-11-29 12:50:00,43.82,43.82,43.72,43.72,10392.0,43.82,43.82,43.72,43.72,10392.0
2017-11-29 12:55:00,43.71,43.72,43.62,43.63,17603.0,43.71,43.72,43.62,43.63,17603.0
2017-11-29 13:00:00,43.63,43.63,43.53,43.55,20913.0,43.63,43.63,43.53,43.55,20913.0
2017-11-29 13:05:00,43.56,43.56,43.43,43.48,22973.0,43.56,43.56,43.43,43.48,22973.0
2017-11-29 13:10:00,43.48,43.56,43.47,43.56,16849.0,43.48,43.56,43.47,43.56,16849.0
2017-11-29 13:15:00,43.54,43.55,43.49,43.5,21669.0,43.54,43.55,43.49,43.5,21669.0
2017-11-29 13:20:00,43.51,43.51,43.45,43.46,18761.0,43.51,43.51,43.45,43.46,18761.0
2017-11-29 13:25:00,43.46,43.51,43.44,43.51,27382.0,43.46,43.51,43.44,43.51,27382.0
2017-11-29 13:30:00,43.51,43.62,43.51,43.62,12301.0,43.51,43.62,43.51,43.62,12301.0
2017-11-29 13:35:00,43.62,43.63,43.59,43.59,15623.0,43.62,43.63,43.59,43.59,15623.0
2017-11-29 13:40:00,43.59,43.61,43.57,43.57,19558.0,43.59,43.61,43.57,43.57,19558.0
2017-11-29 13:45:00,43.58,43.6,43.56,43.59,19591.0,43.58,43.6,43.56,43.59,19591.0
2017-11-29 13:50:00,43.58,43.58,43.48,43.48,14523.0,43.58,43.58,43.48,43.48,14523.0
2017-11-29 13:55:00,43.48,43.5,43.42,43.43,22361.0,43.48,43.5,43.42,43.43,22361.0
2017-11-29 14:00:00,43.44,43.49,43.31,43.34,43869.0,43.44,43.49,43.31,43.34,43869.0
2017-11-29 14:05:00,43.34,43.35,43.26,43.3,27945.0,43.34,43.35,43.26,43.3,27945.0
2017-11-29 14:10:00,43.31,43.34,43.26,43.31,30774.0,43.31,43.34,43.26,43.31,30774.0
2017-11-29 14:15:00,43.3,43.36,43.26,43.31,19289.0,43.3,43.36,43.26,43.31,19289.0
2017-11-29 14:20:00,43.31,43.37,43.3,43.3,16981.0,43.31,43.37,43.3,43.3,16981.0
2017-11-29 14:25:00,43.31,43.32,43.24,43.31,21450.0,43.31,43.32,43.24,43.31,21450.0
2017-11-29 14:30:00,43.3,43.32,43.27,43.3,19759.0,43.3,43.32,43.27,43.3,19759.0
2017-11-29 14:35:00,43.3,43.31,43.22,43.29,27951.0,43.3,43.31,43.22,43.29,27951.0
2017-11-29 14:40:00,43.29,43.33,43.28,43.3,18497.0,43.29,43.33,43.28,43.3,18497.0
2017-11-29 14:45:00,43.31,43.31,43.26,43.3,18471.0,43.31,43.31,43.26,43.3,18471.0
2017-11-29 14:50:00,43.3,43.33,43.28,43.3,16631.0,43.3,43.33,43.28,43.3,16631.0
2017-11-29 14:55:00,43.31,43.32,43.24,43.25,20917.0,43.31,43.32,43.24,43.25,20917.0
2017-11-29 15:00:00,43.25,43.3,43.25,43.29,14046.0,43.25,43.3,43.25,43.29,14046.0
2017-11-29 15:05:00,43.3,43.3,43.25,43.28,28085.0,43.3,43.3,43.25,43.28,28085.0
2017-11-29 15:10:00,43.28,43.3,43.23,43.23,20496.0,43.28,43.3,43.23,43.23,20496.0
2017-11-29 15:15:00,43.23,43.25,43.23,43.23,10976.0,43.23,43.25,43.23,43.23,10976.0
2017-11-29 15:20:00,43.23,43.28,43.23,43.27,29630.0,43.23,43.28,43.23,43.27,29630.0
2017-11-29 15:25:00,43.26,43.3,43.24,43.29,29154.0,43.26,43.3,43.24,43.29,29154.0
2017-11-29 15:30:00,43.3,43.31,43.28,43.31,44265.0,43.3,43.31,43.28,43.31,44265.0
2017-11-29 15:35:00,43.31,43.32,43.28,43.29,35136.0,43.31,43.32,43.28,43.29,35136.0
2017-11-29 15:40:00,43.3,43.3,43.27,43.27,27761.0,43.3,43.3,43.27,43.27,27761.0
2017-11-29 15:45:00,43.27,43.31,43.19,43.2,154971.0,43.27,43.31,43.19,43.2,154971.0
2017-11-29 15:50:00,43.2,43.28,43.17,43.17,181349.0,43.2,43.28,43.17,43.17,181349.0
2017-11-29 15:55:00,43.17,43.2,43.14,43.16,186076.0,43.17,43.2,43.14,43.16,186076.0
2017-11-30 09:30:00,43.55,43.81,43.49,43.58,74578.0,43.55,43.81,43.49,43.58,74578.0
2017-11-30 09:35:00,43.62,43.71,43.41,43.58,25779.0,43.62,43.71,43.41,43.58,25779.0
2017-11-30 09:40:00,43.57,43.76,43.45,43.76,20765.0,43.57,43.76,43.45,43.76,20765.0
2017-11-30 09:45:00,43.79,44.03,43.74,44.0,31974.0,43.79,44.03,43.74,44.0,31974.0
2017-11-30 09:50:00,43.99,43.99,43.61,43.61,25775.0,43.99,43.99,43.61,43.61,25775.0
2017-11-30 09:55:00,43.62,43.77,43.62,43.64,18234.0,43.62,43.77,43.62,43.64,18234.0
2017-11-30 10:00:00,43.61,43.88,43.59,43.88,15345.0,43.61,43.88,43.59,43.88,15345.0
2017-11-30 10:05:00,43.9,43.92,43.71,43.72,51499.0,43.9,43.92,43.71,43.72,51499.0
2017-11-30 10:10:00,43.7,43.73,43.57,43.67,22099.0,43.7,43.73,43.57,43.67,22099.0
2017-11-30 10:15:00,43.67,43.68,43.58,43.62,35104.0,43.67,43.68,43.58,43.62,35104.0
2017-11-30 10:20:00,43.62,43.72,43.6,43.66,35724.0,43.62,43.72,43.6,43.66,35724.0
2017-11-30 10:25:00,43.68,43.71,43.61,43.68,31458.0,43.68,43.71,43.61,43.68,31458.0
2017-11-30 10:30:00,43.68,43.87,43.67,43.84,33075.0,43.68,43.87,43.67,43.84,33075.0
2017-11-30 10:35:00,43.84,43.89,43.81,43.85,27752.0,43.84,43.89,43.81,43.85,27752.0
2017-11-30 10:40:00,43.86,43.87,43.74,43.83,13981.0,43.86,43.87,43.74,43.83,13981.0
2017-11-30 10:45:00,43.82,43.89,43.81,43.88,16150.0,43.82,43.89,43.81,43.88,16150.0
2017-11-30 10:50:00,43.88,43.89,43.79,43.79,19756.0,43.88,43.89,43.79,43.79,19756.0
2017-11-30 10:55:00,43.78,43.79,43.7,43.73,13992.0,43.78,43.79,43.7,43.73,13992.0
2017-11-30 11:00:00,43.74,43.8,43.7,43.78,14918.0,43.74,43.8,43.7,43.78,14918.0
2017-11-30 11:05:00,43.77,43.84,43.77,43.79,10365.0,43.77,43.84,43.77,43.79,10365.0
2017-11-30 11:10:00,43.78,43.78,43.68,43.69,15221.0,43.78,43.78,43.68,43.69,15221.0
2017-11-30 11:15:00,43.69,43.73,43.65,43.68,21737.0,43.69,43.73,43.65,43.68,21737.0
2017-11-30 11:20:00,43.68,43.7,43.62,43.67,15933.0,43.68,43.7,43.62,43.67,15933.0
2017-11-30 11:25:00,43.66,43.66,43.56,43.57,11995.0,43.66,43.66,43.56,43.57,11995.0
2017-11-30 11:30:00,43.57,43.62,43.55,43.61,10125.0,43.57,43.62,43.55,43.61,10125.0
2017-11-30 11:35:00,43.62,43.69,43.6,43.69,8218.0,43.62,43.69,43.6,43.69,8218.0
2017-11-30 11:40:00,43.68,43.72,43.66,43.67,15712.0,43.68,43.72,43.66,43.67,15712.0
2017-11-30 11:45:00,43.66,43.73,43.65,43.72,6719.0,43.66,43.73,43.65,43.72,6719.0
2017-11-30 11:50:00,43.72,43.8,43.72,43.75,115097.0,43.72,43.8,43.72,43.75,115097.0
2017-11-30 11:55:00,43.75,43.79,43.73,43.78,24682.0,43.75,43.79,43.73,43.78,24682.0
2017-11-30 12:00:00,43.79,43.8,43.72,43.76,42306.0,43.79,43.8,43.72,43.76,42306.0
2017-11-30 12:05:00,43.77,43.8,43.76,43.77,17609.0,43.77,43.8,43.76,43.77,17609.0
2017-11-30 12:10:00,43.77,43.81,43.76,43.79,17337.0,43.77,43.81,43.76,43.79,17337.0
2017-11-30 12:15:00,43.79,43.8,43.78,43.8,10856.0,43.79,43.8,43.78,43.8,10856.0
2017-11-30 12:20:00,43.8,43.9,43.8,43.9,12925.0,43.8,43.9,43.8,43.9,12925.0
2017-11-30 12:25:00,43.9,43.98,43.89,43.97,9027.0,43.9,43.98,43.89,43.97,9027.0
2017-11-30 12:30:00,43.96,43.98,43.86,43.9,18330.0,43.96,43.98,43.86,43.9,18330.0
2017-11-30 12:35:00,43.9,43.94,43.89,43.94,13119.0,43.9,43.94,43.89,43.94,13119.0
2017-11-30 12:40:00,43.95,43.95,43.92,43.94,10343.0,43.95,43.95,43.92,43.94,10343.0
2017-11-30 12:45:00,43.94,43.98,43.9,43.9,21631.0,43.94,43.98,43.9,43.9,21631.0
2017-11-30 12:50:00,43.9,43.9,43.83,43.83,8360.0,43.9,43.9,43.83,43.83,8360.0
2017-11-30 12:55:00,43.82,43.82,43.78,43.81,8461.0,43.82,43.82,43.78,43.81,8461.0
2017-11-30 13:00:00,43.81,43.87,43.81,43.82,9564.0,43.81,43.87,43.81,43.82,9564.0
2017-11-30 13:05:00,43.83,43.88,43.83,43.88,9234.0,43.83,43.88,43.83,43.88,9234.0
2017-11-30 13:10:00,43.87,43.89,43.86,43.87,8570.0,43.87,43.89,43.86,43.87,8570.0
2017-11-30 13:15:00,43.86,43.86,43.76,43.78,10733.0,43.86,43.86,43.76,43.78,10733.0
2017-11-30 13:20:00,43.78,43.8,43.78,43.79,5225.0,43.78,43.8,43.78,43.79,5225.0
2017-11-30 13:25:00,43.79,43.81,43.77,43.79,10658.0,43.79,43.81,43.77,43.79,10658.0
2017-11-30 13:30:00,43.78,43.83,43.78,43.83,10323.0,43.78,43.83,43.78,43.83,10323.0
2017-11-30 13:35:00,43.83,43.85,43.8,43.81,9752.0,43.83,43.85,43.8,43.81,9752.0
2017-11-30 13:40:00,43.8,43.81,43.77,43.8,13815.0,43.8,43.81,43.77,43.8,13815.0
2017-11-30 13:45:00,43.81,43.83,43.79,43.79,16060.0,43.81,43.83,43.79,43.79,16060.0
2017-11-30 13:50:00,43.79,43.8,43.75,43.75,9799.0,43.79,43.8,43.75,43.75,9799.0
2017-11-30 13:55:00,43.75,43.76,43.7,43.76,22891.0,43.75,43.76,43.7,43.76,22891.0
2017-11-30 14:00:00,43.76,43.81,43.75,43.76,23010.0,43.76,43.81,43.75,43.76,23010.0
2017-11-30 14:05:00,43.75,43.75,43.69,43.71,23086.0,43.75,43.75,43.69,43.71,23086.0
2017-11-30 14:10:00,43.71,43.75,43.67,43.71,28750.0,43.71,43.75,43.67,43.71,28750.0
2017-11-30 14:15:00,43.7,43.71,43.67,43.71,12287.0,43.7,43.71,43.67,43.71,12287.0
2017-11-30 14:20:00,43.72,43.77,43.69,43.77,15137.0,43.72,43.77,43.69,43.77,15137.0
2017-11-30 14:25:00,43.77,43.83,43.77,43.82,28521.0,43.77,43.83,43.77,43.82,28521.0
2017-11-30 14:30:00,43.82,43.85,43.79,43.83,17616.0,43.82,43.85,43.79,43.83,17616.0
2017-11-30 14:35:00,43.83,43.84,43.8,43.83,19085.0,43.83,43.84,43.8,43.83,19085.0
2017-11-30 14:40:00,43.84,43.92,43.79,43.9,24444.0,43.84,43.92,43.79,43.9,24444.0
2017-11-30 14:45:00,43.9,43.91,43.86,43.87,24754.0,43.9,43.91,43.86,43.87,24754.0
2017-11-30 14:50:00,43.87,43.88,43.85,43.87,13995.0,43.87,43.88,43.85,43.87,13995.0
2017-11-30 14:55:00,43.86,43.92,43.86,43.89,19867.0,43.86,43.92,43.86,43.89,19867.0
2017-11-30 15:00:00,43.89,43.94,43.86,43.86,31741.0,43.89,43.94,43.86,43.86,31741.0
2017-11-30 15:05:00,43.87,43.87,43.76,43.83,42570.0,43.87,43.87,43.76,43.83,42570.0
2017-11-30 15:10:00,43.83,43.92,43.79,43.89,40147.0,43.83,43.92,43.79,43.89,40147.0
2017-11-30 15:15:00,43.88,43.92,43.87,43.9,19923.0,43.88,43.92,43.87,43.9,19923.0
2017-11-30 15:20:00,43.89,43.92,43.89,43.89,42397.0,43.89,43.92,43.89,43.89,42397.0
2017-11-30 15:25:00,43.89,43.91,43.88,43.89,37172.0,43.89,43.91,43.88,43.89,37172.0
2017-11-30 15:30:00,43.89,43.89,43.79,43.81,25059.0,43.89,43.89,43.79,43.81,25059.0
2017-11-30 15:35:00,43.82,43.84,43.71,43.73,33798.0,43.82,43.84,43.71,43.73,33798.0
2017-11-30 15:40:00,43.73,43.81,43.73,43.79,43799.0,43.73,43.81,43.73,43.79,43799.0
2017-11-30 15:45:00,43.79,43.91,43.76,43.9,58013.0,43.79,43.91,43.76,43.9,58013.0
2017-11-30 15:50:00,43.92,43.96,43.87,43.95,91548.0,43.92,43.96,43.87,43.95,91548.0
2017-11-30 15:55:00,43.95,43.96,43.88,43.9,174478.0,43.95,43.96,43.88,43.9,174478.0
2017-12-01 09:30:00,43.66,44.08,43.66,44.03,40383.0,43.66,44.08,43.66,44.03,40383.0
2017-12-01 09:35:00,44.05,44.08,43.85,43.86,11085.0,44.05,44.08,43.85,43.86,11085.0
2017-12-01 09:40:00,43.87,43.92,43.71,43.77,8368.0,43.87,43.92,43.71,43.77,8368.0
2017-12-01 09:45:00,43.78,43.78,43.49,43.56,8575.0,43.78,43.78,43.49,43.56,8575.0
2017-12-01 09:50:00,43.55,43.69,43.55,43.63,7000.0,43.55,43.69,43.55,43.63,7000.0
2017-12-01 09:55:00,43.62,43.62,43.51,43.53,5650.0,43.62,43.62,43.51,43.53,5650.0
2017-12-01 10:00:00,43.56,43.73,43.56,43.7,8300.0,43.56,43.73,43.56,43.7,8300.0
2017-12-01 10:05:00,43.71,43.79,43.62,43.66,8428.0,43.71,43.79,43.62,43.66,8428.0
2017-12-01 10:10:00,43.66,43.67,43.59,43.67,20950.0,43.66,43.67,43.59,43.67,20950.0
2017-12-01 10:15:00,43.67,43.79,43.63,43.74,98038.0,43.67,43.79,43.63,43.74,98038.0
2017-12-01 10:20:00,43.73,43.76,43.67,43.76,12700.0,43.73,43.76,43.67,43.76,12700.0
2017-12-01 10:25:00,43.76,43.8,43.75,43.79,8100.0,43.76,43.8,43.75,43.79,8100.0
2017-12-01 10:30:00,43.8,43.87,43.77,43.79,10100.0,43.8,43.87,43.77,43.79,10100.0
2017-12-01 10:35:00,43.78,43.79,43.74,43.78,8400.0,43.78,43.79,43.74,43.78,8400.0
2017-12-01 10:40:00,43.77,43.81,43.74,43.79,15955.0,43.77,43.81,43.74,43.79,15955.0
2017-12-01 10:45:00,43.78,43.83,43.75,43.82,22745.0,43.78,43.83,43.75,43.82,22745.0
2017-12-01 10:50:00,43.82,43.9,43.82,43.84,14707.0,43.82,43.9,43.82,43.84,14707.0
2017-12-01 10:55:00,43.84,43.85,43.8,43.85,7931.0,43.84,43.85,43.8,43.85,7931.0
2017-12-01 11:00:00,43.84,43.87,43.74,43.76,28746.0,43.84,43.87,43.74,43.76,28746.0
2017-12-01 11:05:00,43.76,43.77,43.63,43.67,26280.0,43.76,43.77,43.63,43.67,26280.0
2017-12-01 11:10:00,43.66,43.66,43.2,43.39,24123.0,43.66,43.66,43.2,43.39,24123.0
2017-12-01 11:15:00,43.35,43.4,43.22,43.29,10431.0,43.35,43.4,43.22,43.29,10431.0
2017-12-01 11:20:00,43.28,43.29,43.13,43.13,11810.0,43.28,43.29,43.13,43.13,11810.0
2017-12-01 11:25:00,43.15,43.27,43.06,43.07,18024.0,43.15,43.27,43.06,43.07,18024.0
2017-12-01 11:30:00,43.06,43.13,42.79,43.03,22527.0,43.06,43.13,42.79,43.03,22527.0
2017-12-01 11:35:00,43.05,43.3,43.03,43.29,14612.0,43.05,43.3,43.03,43.29,14612.0
2017-12-01 11:40:00,43.34,43.36,43.25,43.26,9025.0,43.34,43.36,43.25,43.26,9025.0
2017-12-01 11:45:00,43.25,43.3,43.21,43.21,14545.0,43.25,43.3,43.21,43.21,14545.0
2017-12-01 11:50:00,43.2,43.32,43.09,43.31,25609.0,43.2,43.32,43.09,43.31,25609.0
2017-12-01 11:55:00,43.33,43.36,43.23,43.29,15400.0,43.33,43.36,43.23,43.29,15400.0
2017-12-01 12:00:00,43.3,43.36,43.24,43.35,11635.0,43.3,43.36,43.24,43.35,11635.0
2017-12-01 12:05:00,43.35,43.37,43.3,43.3,21704.0,43.35,43.37,43.3,43.3,21704.0
2017-12-01 12:10:00,43.3,43.32,43.28,43.29,13826.0,43.3,43.32,43.28,43.29,13826.0
2017-12-01 12:15:00,43.28,43.33,43.26,43.3,16657.0,43.28,43.33,43.26,43.3,16657.0
2017-12-01 12:20:00,43.3,43.36,43.29,43.34,11593.0,43.3,43.36,43.29,43.34,11593.0
2017-12-01 12:25:00,43.35,43.38,43.33,43.35,11183.0,43.35,43.38,43.33,43.35,11183.0
2017-12-01 12:30:00,43.36,43.36,43.28,43.29,8438.0,43.36,43.36,43.28,43.29,8438.0
2017-12-01 12:35:00,43.3,43.37,43.27,43.3,11101.0,43.3,43.37,43.27,43.3,11101.0
2017-12-01 12:40:00,43.3,43.44,43.3,43.4,12312.0,43.3,43.44,43.3,43.4,12312.0
2017-12-01 12:45:00,43.4,43.49,43.4,43.49,7965.0,43.4,43.49,43.4,43.49,7965.0
2017-12-01 12:50:00,43.49,43.53,43.45,43.46,10162.0,43.49,43.53,43.45,43.46,10162.0
2017-12-01 12:55:00,43.48,43.55,43.48,43.53,10363.0,43.48,43.55,43.48,43.53,10363.0
2017-12-01 13:00:00,43.52,43.53,43.47,43.51,8715.0,43.52,43.53,43.47,43.51,8715.0
2017-12-01 13:05:00,43.51,43.51,43.48,43.48,6717.0,43.51,43.51,43.48,43.48,6717.0
2017-12-01 13:10:00,43.48,43.5,43.43,43.43,16241.0,43.48,43.5,43.43,43.43,16241.0
2017-12-01 13:15:00,43.44,43.48,43.41,43.47,3926.0,43.44,43.48,43.41,43.47,3926.0
2017-12-01 13:20:00,43.46,43.54,43.44,43.54,5916.0,43.46,43.54,43.44,43.54,5916.0
2017-12-01 13:25:00,43.54,43.55,43.47,43.49,7722.0,43.54,43.55,43.47,43.49,7722.0
2017-12-01 13:30:00,43.5,43.59,43.5,43.58,6224.0,43.5,43.59,43.5,43.58,6224.0
2017-12-01 13:35:00,43.59,43.6,43.57,43.59,8623.0,43.59,43.6,43.57,43.59,8623.0
2017-12-01 13:40:00,43.6,43.6,43.57,43.59,6799.0,43.6,43.6,43.57,43.59,6799.0
2017-12-01 13:45:00,43.59,43.59,43.54,43.56,6031.0,43.59,43.59,43.54,43.56,6031.0
2017-12-01 13:50:00,43.55,43.56,43.5,43.52,13358.0,43.55,43.56,43.5,43.52,13358.0
2017-12-01 13:55:00,43.52,43.57,43.52,43.53,7143.0,43.52,43.57,43.52,43.53,7143.0
2017-12-01 14:00:00,43.53,43.58,43.51,43.56,13313.0,43.53,43.58,43.51,43.56,13313.0
2017-12-01 14:05:00,43.57,43.58,43.52,43.58,12684.0,43.57,43.58,43.52,43.58,12684.0
2017-12-01 14:10:00,43.58,43.63,43.57,43.62,11069.0,43.58,43.63,43.57,43.62,11069.0
2017-12-01 14:15:00,43.62,43.67,43.61,43.67,7021.0,43.62,43.67,43.61,43.67,7021.0
2017-12-01 14:20:00,43.67,43.69,43.66,43.67,8774.0,43.67,43.69,43.66,43.67,8774.0
2017-12-01 14:25:00,43.67,43.68,43.65,43.68,8270.0,43.67,43.68,43.65,43.68,8270.0
2017-12-01 14:30:00,43.68,43.69,43.65,43.66,13694.0,43.68,43.69,43.65,43.66,13694.0
2017-12-01 14:35:00,43.65,43.68,43.65,43.66,6325.0,43.65,43.68,43.65,43.66,6325.0
2017-12-01 14:40:00,43.66,43.67,43.62,43.63,15308.0,43.66,43.67,43.62,43.63,15308.0
2017-12-01 14:45:00,43.63,43.64,43.59,43.6,10776.0,43.63,43.64,43.59,43.6,10776.0
2017-12-01 14:50:00,43.6,43.66,43.59,43.66,9421.0,43.6,43.66,43.59,43.66,9421.0
2017-12-01 14:55:00,43.66,43.66,43.62,43.63,20540.0,43.66,43.66,43.62,43.63,20540.0
2017-12-01 15:00:00,43.63,43.64,43.6,43.62,10307.0,43.63,43.64,43.6,43.62,10307.0
2017-12-01 15:05:00,43.63,43.64,43.61,43.61,16566.0,43.63,43.64,43.61,43.61,16566.0
2017-12-01 15:10:00,43.62,43.62,43.55,43.55,10602.0,43.62,43.62,43.55,43.55,10602.0
2017-12-01 15:15:00,43.56,43.56,43.53,43.55,18299.0,43.56,43.56,43.53,43.55,18299.0
2017-12-01 15:20:00,43.55,43.56,43.52,43.53,20148.0,43.55,43.56,43.52,43.53,20148.0
2017-12-01 15:25:00,43.52,43.55,43.51,43.54,19924.0,43.52,43.55,43.51,43.54,19924.0
2017-12-01 15:30:00,43.54,43.65,43.53,43.65,14289.0,43.54,43.65,43.53,43.65,14289.0
2017-12-01 15:35:00,43.66,43.66,43.62,43.66,19323.0,43.66,43.66,43.62,43.66,19323.0
2017-12-01 15:40:00,43.66,43.75,43.65,43.74,30595.0,43.66,43.75,43.65,43.74,30595.0
2017-12-01 15:45:00,43.74,43.74,43.64,43.68,43079.0,43.74,43.74,43.64,43.68,43079.0
2017-12-01 15:50:00,43.68,43.75,43.68,43.75,50650.0,43.68,43.75,43.68,43.75,50650.0
2017-12-01 15:55:00,43.75,43.77,43.69,43.71,111377.0,43.75,43.77,43.69,43.71,111377.0
2017-12-04 09:30:00,43.95,43.95,43.6,43.66,27460.0,43.95,43.95,43.6,43.66,27460.0
2017-12-04 09:35:00,43.66,43.74,43.57,43.72,10504.0,43.66,43.74,43.57,43.72,10504.0
2017-12-04 09:40:00,43.71,43.71,43.52,43.57,11450.0,43.71,43.71,43.52,43.57,11450.0
2017-12-04 09:45:00,43.58,43.58,43.46,43.51,15200.0,43.58,43.58,43.46,43.51,15200.0
2017-12-04 09:50:00,43.51,43.65,43.51,43.59,8510.0,43.51,43.65,43.51,43.59,8510.0
2017-12-04 09:55:00,43.59,43.59,43.43,43.47,18550.0,43.59,43.59,43.43,43.47,18550.0
2017-12-04 10:00:00,43.48,43.54,43.28,43.28,18906.0,43.48,43.54,43.28,43.28,18906.0
2017-12-04 10:05:00,43.26,43.26,43.17,43.2,22495.0,43.26,43.26,43.17,43.2,22495.0
2017-12-04 10:10:00,43.2,43.27,42.98,43.09,35002.0,43.2,43.27,42.98,43.09,35002.0
2017-12-04 10:15:00,43.12,43.17,42.95,43.01,15589.0,43.12,43.17,42.95,43.01,15589.0
2017-12-04 10:20:00,43.03,43.06,42.99,43.02,37053.0,43.03,43.06,42.99,43.02,37053.0
2017-12-04 10:25:00,43.02,43.12,43.02,43.09,13184.0,43.02,43.12,43.02,43.09,13184.0
2017-12-04 10:30:00,43.09,43.09,42.9,42.94,16031.0,43.09,43.09,42.9,42.94,16031.0
2017-12-04 10:35:00,42.93,43.01,42.93,43.0,17101.0,42.93,43.01,42.93,43.0,17101.0
2017-12-04 10:40:00,42.99,43.0,42.88,42.88,11358.0,42.99,43.0,42.88,42.88,11358.0
2017-12-04 10:45:00,42.87,42.88,42.77,42.79,14666.0,42.87,42.88,42.77,42.79,14666.0
2017-12-04 10:50:00,42.79,42.79,42.65,42.7,17909.0,42.79,42.79,42.65,42.7,17909.0
2017-12-04 10:55:00,42.72,42.72,42.58,42.68,18016.0,42.72,42.72,42.58,42.68,18016.0
2017-12-04 11:00:00,42.67,42.73,42.55,42.59,17512.0,42.67,42.73,42.55,42.59,17512.0
2017-12-04 11:05:00,42.58,42.65,42.57,42.62,16180.0,42.58,42.65,42.57,42.62,16180.0
2017-12-04 11:10:00,42.64,42.73,42.57,42.71,11895.0,42.64,42.73,42.57,42.71,11895.0
2017-12-04 11:15:00,42.71,42.79,42.71,42.77,18379.0,42.71,42.79,42.71,42.77,18379.0
2017-12-04 11:20:00,42.78,42.82,42.74,42.8,31000.0,42.78,42.82,42.74,42.8,31000.0
2017-12-04 11:25:00,42.81,42.88,42.8,42.81,22752.0,42.81,42.88,42.8,42.81,22752.0
2017-12-04 11:30:00,42.82,42.89,42.76,42.84,16748.0,42.82,42.89,42.76,42.84,16748.0
2017-12-04 11:35:00,42.86,42.87,42.83,42.85,29775.0,42.86,42.87,42.83,42.85,29775.0
2017-12-04 11:40:00,42.84,42.87,42.79,42.79,9324.0,42.84,42.87,42.79,42.79,9324.0
2017-12-04 11:45:00,42.79,42.84,42.76,42.79,10400.0,42.79,42.84,42.76,42.79,10400.0
2017-12-04 11:50:00,42.79,42.86,42.74,42.85,12100.0,42.79,42.86,42.74,42.85,12100.0
2017-12-04 11:55:00,42.85,42.98,42.85,42.95,11011.0,42.85,42.98,42.85,42.95,11011.0
2017-12-04 12:00:00,42.94,43.04,42.94,42.99,29317.0,42.94,43.04,42.94,42.99,29317.0
2017-12-04 12:05:00,42.98,43.01,42.98,43.0,19145.0,42.98,43.01,42.98,43.0,19145.0
2017-12-04 12:10:00,42.99,43.0,42.9,42.96,14836.0,42.99,43.0,42.9,42.96,14836.0
2017-12-04 12:15:00,43.0,43.0,42.93,42.98,7033.0,43.0,43.0,42.93,42.98,7033.0
2017-12-04 12:20:00,42.98,42.98,42.87,42.93,9213.0,42.98,42.98,42.87,42.93,9213.0
2017-12-04 12:25:00,42.92,42.98,42.91,42.93,11380.0,42.92,42.98,42.91,42.93,11380.0
2017-12-04 12:30:00,42.93,42.95,42.91,42.91,26180.0,42.93,42.95,42.91,42.91,26180.0
2017-12-04 12:35:00,42.92,42.95,42.88,42.93,13850.0,42.92,42.95,42.88,42.93,13850.0
2017-12-04 12:40:00,42.93,42.94,42.89,42.92,16243.0,42.93,42.94,42.89,42.92,16243.0
2017-12-04 12:45:00,42.91,42.93,42.89,42.92,7200.0,42.91,42.93,42.89,42.92,7200.0
2017-12-04 12:50:00,42.92,42.93,42.9,42.9,18851.0,42.92,42.93,42.9,42.9,18851.0
2017-12-04 12:55:00,42.91,42.92,42.9,42.9,11200.0,42.91,42.92,42.9,42.9,11200.0
2017-12-04 13:00:00,42.91,42.93,42.89,42.9,57748.0,42.91,42.93,42.89,42.9,57748.0
2017-12-04 13:05:00,42.91,42.92,42.87,42.89,18437.0,42.91,42.92,42.87,42.89,18437.0
2017-12-04 13:10:00,42.86,42.92,42.85,42.89,15971.0,42.86,42.92,42.85,42.89,15971.0
2017-12-04 13:15:00,42.9,42.91,42.85,42.86,13246.0,42.9,42.91,42.85,42.86,13246.0
2017-12-04 13:20:00,42.86,42.88,42.84,42.85,6558.0,42.86,42.88,42.84,42.85,6558.0
2017-12-04 13:25:00,42.85,42.86,42.8,42.82,9450.0,42.85,42.86,42.8,42.82,9450.0
2017-12-04 13:30:00,42.82,42.82,42.77,42.8,18900.0,42.82,42.82,42.77,42.8,18900.0
2017-12-04 13:35:00,42.8,42.8,42.75,42.77,7967.0,42.8,42.8,42.75,42.77,7967.0
2017-12-04 13:40:00,42.76,42.79,42.74,42.78,10533.0,42.76,42.79,42.74,42.78,10533.0
2017-12-04 13:45:00,42.78,42.79,42.75,42.76,11021.0,42.78,42.79,42.75,42.76,11021.0
2017-12-04 13:50:00,42.75,42.83,42.74,42.83,15917.0,42.75,42.83,42.74,42.83,15917.0
2017-12-04 13:55:00,42.83,42.86,42.8,42.83,9505.0,42.83,42.86,42.8,42.83,9505.0
2017-12-04 14:00:00,42.82,42.84,42.8,42.84,6467.0,42.82,42.84,42.8,42.84,6467.0
2017-12-04 14:05:00,42.84,42.84,42.78,42.78,13273.0,42.84,42.84,42.78,42.78,13273.0
2017-12-04 14:10:00,42.77,42.79,42.75,42.76,6808.0,42.77,42.79,42.75,42.76,6808.0
2017-12-04 14:15:00,42.75,42.78,42.71,42.73,15450.0,42.75,42.78,42.71,42.73,15450.0
2017-12-04 14:20:00,42.73,42.79,42.73,42.74,15897.0,42.73,42.79,42.73,42.74,15897.0
2017-12-04 14:25:00,42.73,42.74,42.65,42.67,13843.0,42.73,42.74,42.65,42.67,13843.0
2017-12-04 14:30:00,42.67,42.69,42.63,42.64,15355.0,42.67,42.69,42.63,42.64,15355.0
2017-12-04 14:35:00,42.65,42.66,42.63,42.63,22321.0,42.65,42.66,42.63,42.63,22321.0
2017-12-04 14:40:00,42.65,42.66,42.57,42.59,12133.0,42.65,42.66,42.57,42.59,12133.0
2017-12-04 14:45:00,42.6,42.63,42.55,42.59,16487.0,42.6,42.63,42.55,42.59,16487.0
2017-12-04 14:50:00,42.6,42.65,42.58,42.61,12098.0,42.6,42.65,42.58,42.61,12098.0
2017-12-04 14:55:00,42.59,42.61,42.57,42.59,20120.0,42.59,42.61,42.57,42.59,20120.0
2017-12-04 15:00:00,42.58,42.58,42.49,42.53,29649.0,42.58,42.58,42.49,42.53,29649.0
2017-12-04 15:05:00,42.54,42.58,42.52,42.58,10915.0,42.54,42.58,42.52,42.58,10915.0
2017-12-04 15:10:00,42.58,42.58,42.55,42.55,16519.0,42.58,42.58,42.55,42.55,16519.0
2017-12-04 15:15:00,42.53,42.55,42.5,42.51,12860.0,42.53,42.55,42.5,42.51,12860.0
2017-12-04 15:20:00,42.51,42.58,42.5,42.57,17426.0,42.51,42.58,42.5,42.57,17426.0
2017-12-04 15:25:00,42.56,42.59,42.52,42.56,14350.0,42.56,42.59,42.52,42.56,14350.0
2017-12-04 15:30:00,42.56,42.56,42.42,42.42,30671.0,42.56,42.56,42.42,42.42,30671.0
2017-12-04 15:35:00,42.42,42.47,42.4,42.46,28827.0,42.42,42.47,42.4,42.46,28827.0
2017-12-04 15:40:00,42.45,42.51,42.44,42.49,65756.0,42.45,42.51,42.44,42.49,65756.0
2017-12-04 15:45:00,42.49,42.5,42.42,42.43,34559.0,42.49,42.5,42.42,42.43,34559.0
2017-12-04 15:50:00,42.44,42.46,42.42,42.46,58786.0,42.44,42.46,42.42,42.46,58786.0
2017-12-04 15:55:00,42.46,42.49,42.42,42.42,86914.0,42.46,42.49,42.42,42.42,86914.0
2017-12-05 09:30:00,42.43,42.6,42.23,42.6,25691.0,42.43,42.6,42.23,42.6,25691.0
2017-12-05 09:35:00,42.58,42.78,42.58,42.66,31763.0,42.58,42.78,42.58,42.66,31763.0
2017-12-05 09:40:00,42.67,43.04,42.67,42.91,26808.0,42.67,43.04,42.67,42.91,26808.0
2017-12-05 09:45:00,42.9,43.03,42.89,42.98,21690.0,42.9,43.03,42.89,42.98,21690.0
2017-12-05 09:50:00,42.98,42.98,42.83,42.88,14530.0,42.98,42.98,42.83,42.88,14530.0
2017-12-05 09:55:00,42.88,43.05,42.85,42.94,21839.0,42.88,43.05,42.85,42.94,21839.0
2017-12-05 10:00:00,42.94,43.09,42.94,43.05,35530.0,42.94,43.09,42.94,43.05,35530.0
2017-12-05 10:05:00,43.04,43.25,43.01,43.16,32696.0,43.04,43.25,43.01,43.16,32696.0
2017-12-05 10:10:00,43.16,43.2,43.04,43.13,29677.0,43.16,43.2,43.04,43.13,29677.0
2017-12-05 10:15:00,43.13,43.36,43.13,43.28,38593.0,43.13,43.36,43.13,43.28,38593.0
2017-12-05 10:20:00,43.29,43.3,43.03,43.14,16295.0,43.29,43.3,43.03,43.14,16295.0
2017-12-05 10:25:00,43.13,43.19,43.1,43.1,19237.0,43.13,43.19,43.1,43.1,19237.0
2017-12-05 10:30:00,43.09,43.18,43.01,43.18,15852.0,43.09,43.18,43.01,43.18,15852.0
2017-12-05 10:35:00,43.17,43.22,43.12,43.15,21260.0,43.17,43.22,43.12,43.15,21260.0
2017-12-05 10:40:00,43.16,43.24,43.13,43.22,15345.0,43.16,43.24,43.13,43.22,15345.0
2017-12-05 10:45:00,43.22,43.28,43.2,43.26,16110.0,43.22,43.28,43.2,43.26,16110.0
2017-12-05 10:50:00,43.25,43.25,43.15,43.18,19188.0,43.25,43.25,43.15,43.18,19188.0
2017-12-05 10:55:00,43.18,43.24,43.11,43.2,14094.0,43.18,43.24,43.11,43.2,14094.0
2017-12-05 11:00:00,43.22,43.37,43.21,43.29,15998.0,43.22,43.37,43.21,43.29,15998.0
2017-12-05 11:05:00,43.29,43.37,43.27,43.35,11726.0,43.29,43.37,43.27,43.35,11726.0
2017-12-05 11:10:00,43.35,43.45,43.35,43.38,32359.0,43.35,43.45,43.35,43.38,32359.0
2017-12-05 11:15:00,43.37,43.45,43.36,43.37,21400.0,43.37,43.45,43.36,43.37,21400.0
2017-12-05 11:20:00,43.37,43.4,43.35,43.35,26876.0,43.37,43.4,43.35,43.35,26876.0
2017-12-05 11:25:00,43.35,43.36,43.29,43.36,25546.0,43.35,43.36,43.29,43.36,25546.0
2017-12-05 11:30:00,43.37,43.4,43.3,43.32,12288.0,43.37,43.4,43.3,43.32,12288.0
2017-12-05 11:35:00,43.32,43.32,43.24,43.27,10200.0,43.32,43.32,43.24,43.27,10200.0
2017-12-05 11:40:00,43.29,43.3,43.26,43.26,8049.0,43.29,43.3,43.26,43.26,8049.0
2017-12-05 11:45:00,43.26,43.27,43.24,43.25,7826.0,43.26,43.27,43.24,43.25,7826.0
2017-12-05 11:50:00,43.24,43.25,43.13,43.13,9200.0,43.24,43.25,43.13,43.13,9200.0
2017-12-05 11:55:00,43.12,43.13,43.06,43.07,8400.0,43.12,43.13,43.06,43.07,8400.0
2017-12-05 12:00:00,43.07,43.07,43.03,43.06,7005.0,43.07,43.07,43.03,43.06,7005.0
2017-12-05 12:05:00,43.05,43.1,43.05,43.09,6640.0,43.05,43.1,43.05,43.09,6640.0
2017-12-05 12:10:00,43.1,43.19,43.09,43.11,7965.0,43.1,43.19,43.09,43.11,7965.0
2017-12-05 12:15:00,43.12,43.14,43.08,43.08,31445.0,43.12,43.14,43.08,43.08,31445.0
2017-12-05 12:20:00,43.06,43.06,42.96,43.01,17738.0,43.06,43.06,42.96,43.01,17738.0
2017-12-05 12:25:00,43.0,43.06,43.0,43.0,10800.0,43.0,43.06,43.0,43.0,10800.0
2017-12-05 12:30:00,43.0,43.02,42.96,42.98,15115.0,43.0,43.02,42.96,42.98,15115.0
2017-12-05 12:35:00,42.97,43.04,42.96,43.03,6318.0,42.97,43.04,42.96,43.03,6318.0
2017-12-05 12:40:00,43.05,43.13,43.03,43.11,16945.0,43.05,43.13,43.03,43.11,16945.0
2017-12-05 12:45:00,43.11,43.13,43.07,43.1,7102.0,43.11,43.13,43.07,43.1,7102.0
2017-12-05 12:50:00,43.1,43.1,43.05,43.05,3008.0,43.1,43.1,43.05,43.05,3008.0
2017-12-05 12:55:00,43.05,43.06,42.92,42.94,17240.0,43.05,43.06,42.92,42.94,17240.0
2017-12-05 13:00:00,42.95,42.95,42.83,42.84,25920.0,42.95,42.95,42.83,42.84,25920.0
2017-12-05 13:05:00,42.85,42.85,42.77,42.77,9740.0,42.85,42.85,42.77,42.77,9740.0
2017-12-05 13:10:00,42.77,42.84,42.76,42.81,9917.0,42.77,42.84,42.76,42.81,9917.0
2017-12-05 13:15:00,42.8,42.84,42.73,42.83,12453.0,42.8,42.84,42.73,42.83,12453.0
2017-12-05 13:20:00,42.84,42.86,42.78,42.8,16624.0,42.84,42.86,42.78,42.8,16624.0
2017-12-05 13:25:00,42.79,42.81,42.78,42.78,14748.0,42.79,42.81,42.78,42.78,14748.0
2017-12-05 13:30:00,42.78,42.82,42.76,42.81,21446.0,42.78,42.82,42.76,42.81,21446.0
2017-12-05 13:35:00,42.8,42.86,42.78,42.78,12417.0,42.8,42.86,42.78,42.78,12417.0
2017-12-05 13:40:00,42.79,42.86,42.79,42.84,47678.0,42.79,42.86,42.79,42.84,47678.0
2017-12-05 13:45:00,42.84,42.84,42.73,42.79,16751.0,42.84,42.84,42.73,42.79,16751.0
2017-12-05 13:50:00,42.79,42.83,42.77,42.77,14389.0,42.79,42.83,42.77,42.77,14389.0
2017-12-05 13:55:00,42.77,42.79,42.75,42.79,7149.0,42.77,42.79,42.75,42.79,7149.0
2017-12-05 14:00:00,42.79,42.79,42.74,42.78,9013.0,42.79,42.79,42.74,42.78,9013.0
2017-12-05 14:05:00,42.78,42.79,42.74,42.75,11900.0,42.78,42.79,42.74,42.75,11900.0
2017-12-05 14:10:00,42.76,42.78,42.75,42.75,16816.0,42.76,42.78,42.75,42.75,16816.0
2017-12-05 14:15:00,42.75,42.76,42.67,42.67,18055.0,42.75,42.76,42.67,42.67,18055.0
2017-12-05 14:20:00,42.67,42.67,42.58,42.63,17276.0,42.67,42.67,42.58,42.63,17276.0
2017-12-05 14:25:00,42.64,42.67,42.61,42.63,15349.0,42.64,42.67,42.61,42.63,15349.0
2017-12-05 14:30:00,42.62,42.62,42.58,42.61,16627.0,42.62,42.62,42.58,42.61,16627.0
2017-12-05 14:35:00,42.62,42.62,42.5,42.52,52862.0,42.62,42.62,42.5,42.52,52862.0
2017-12-05 14:40:00,42.52,42.59,42.52,42.55,17007.0,42.52,42.59,42.52,42.55,17007.0
2017-12-05 14:45:00,42.55,42.55,42.45,42.48,18496.0,42.55,42.55,42.45,42.48,18496.0
2017-12-05 14:50:00,42.48,42.5,42.42,42.45,18457.0,42.48,42.5,42.42,42.45,18457.0
2017-12-05 14:55:00,42.45,42.48,42.41,42.48,23706.0,42.45,42.48,42.41,42.48,23706.0
2017-12-05 15:00:00,42.48,42.54,42.44,42.54,20974.0,42.48,42.54,42.44,42.54,20974.0
2017-12-05 15:05:00,42.54,42.54,42.46,42.47,31966.0,42.54,42.54,42.46,42.47,31966.0
2017-12-05 15:10:00,42.47,42.52,42.46,42.52,22386.0,42.47,42.52,42.46,42.52,22386.0
2017-12-05 15:15:00,42.52,42.52,42.47,42.52,22461.0,42.52,42.52,42.47,42.52,22461.0
2017-12-05 15:20:00,42.52,42.63,42.51,42.62,34236.0,42.52,42.63,42.51,42.62,34236.0
2017-12-05 15:25:00,42.62,42.66,42.6,42.61,28069.0,42.62,42.66,42.6,42.61,28069.0
2017-12-05 15:30:00,42.62,42.66,42.6,42.6,19441.0,42.62,42.66,42.6,42.6,19441.0
2017-12-05 15:35:00,42.61,42.61,42.58,42.6,13568.0,42.61,42.61,42.58,42.6,13568.0
2017-12-05 15:40:00,42.6,42.66,42.59,42.64,31623.0,42.6,42.66,42.59,42.64,31623.0
2017-12-05 15:45:00,42.65,42.65,42.59,42.65,35159.0,42.65,42.65,42.59,42.65,35159.0
2017-12-05 15:50:00,42.65,42.73,42.63,42.64,84120.0,42.65,42.73,42.63,42.64,84120.0
2017-12-05 15:55:00,42.65,42.71,42.65,42.66,118561.0,42.65,42.71,42.65,42.66,118561.0
2017-12-06 09:30:00,42.46,42.89,42.38,42.44,21566.0,42.46,42.89,42.38,42.44,21566.0
2017-12-06 09:35:00,42.49,42.88,42.48,42.79,50424.0,42.49,42.88,42.48,42.79,50424.0
2017-12-06 09:40:00,42.78,42.95,42.76,42.87,15326.0,42.78,42.95,42.76,42.87,15326.0
2017-12-06 09:45:00,42.88,42.88,42.6,42.62,17076.0,42.88,42.88,42.6,42.62,17076.0
2017-12-06 09:50:00,42.61,42.78,42.6,42.73,36637.0,42.61,42.78,42.6,42.73,36637.0
2017-12-06 09:55:00,42.75,42.76,42.66,42.66,18187.0,42.75,42.76,42.66,42.66,18187.0
2017-12-06 10:00:00,42.65,42.84,42.65,42.79,27102.0,42.65,42.84,42.65,42.79,27102.0
2017-12-06 10:05:00,42.79,42.81,42.73,42.76,18767.0,42.79,42.81,42.73,42.76,18767.0
2017-12-06 10:10:00,42.76,42.79,42.71,42.76,24239.0,42.76,42.79,42.71,42.76,24239.0
2017-12-06 10:15:00,42.77,42.83,42.73,42.8,27952.0,42.77,42.83,42.73,42.8,27952.0
2017-12-06 10:20:00,42.81,42.88,42.79,42.8,24384.0,42.81,42.88,42.79,42.8,24384.0
2017-12-06 10:25:00,42.8,42.85,42.78,42.8,15480.0,42.8,42.85,42.78,42.8,15480.0
2017-12-06 10:30:00,42.79,42.87,42.79,42.79,22829.0,42.79,42.87,42.79,42.79,22829.0
2017-12-06 10:35:00,42.79,42.8,42.7,42.71,18671.0,42.79,42.8,42.7,42.71,18671.0
2017-12-06 10:40:00,42.71,42.79,42.71,42.77,16597.0,42.71,42.79,42.71,42.77,16597.0
2017-12-06 10:45:00,42.78,42.87,42.78,42.79,22157.0,42.78,42.87,42.78,42.79,22157.0
2017-12-06 10:50:00,42.79,42.8,42.72,42.75,15824.0,42.79,42.8,42.72,42.75,15824.0
2017-12-06 10:55:00,42.76,42.92,42.75,42.88,28794.0,42.76,42.92,42.75,42.88,28794.0
2017-12-06 11:00:00,42.88,42.89,42.84,42.86,15978.0,42.88,42.89,42.84,42.86,15978.0
2017-12-06 11:05:00,42.85,42.96,42.85,42.95,31389.0,42.85,42.96,42.85,42.95,31389.0
2017-12-06 11:10:00,42.95,43.01,42.95,42.97,17987.0,42.95,43.01,42.95,42.97,17987.0
2017-12-06 11:15:00,42.96,42.98,42.87,42.91,15803.0,42.96,42.98,42.87,42.91,15803.0
2017-12-06 11:20:00,42.91,43.01,42.9,42.95,23594.0,42.91,43.01,42.9,42.95,23594.0
2017-12-06 11:25:00,42.95,42.96,42.84,42.85,11774.0,42.95,42.96,42.84,42.85,11774.0
2017-12-06 11:30:00,42.85,42.85,42.79,42.81,10176.0,42.85,42.85,42.79,42.81,10176.0
2017-12-06 11:35:00,42.81,42.88,42.8,42.86,10114.0,42.81,42.88,42.8,42.86,10114.0
2017-12-06 11:40:00,42.86,42.95,42.86,42.92,10938.0,42.86,42.95,42.86,42.92,10938.0
2017-12-06 11:45:00,42.94,42.99,42.88,42.88,14105.0,42.94,42.99,42.88,42.88,14105.0
2017-12-06 11:50:00,42.88,42.94,42.86,42.89,17379.0,42.88,42.94,42.86,42.89,17379.0
2017-12-06 11:55:00,42.89,42.91,42.86,42.9,14697.0,42.89,42.91,42.86,42.9,14697.0
2017-12-06 12:00:00,42.89,42.92,42.85,42.88,14052.0,42.89,42.92,42.85,42.88,14052.0
2017-12-06 12:05:00,42.88,42.93,42.88,42.91,14918.0,42.88,42.93,42.88,42.91,14918.0
2017-12-06 12:10:00,42.91,42.93,42.9,42.92,8505.0,42.91,42.93,42.9,42.92,8505.0
2017-12-06 12:15:00,42.92,42.96,42.87,42.87,13610.0,42.92,42.96,42.87,42.87,13610.0
2017-12-06 12:20:00,42.87,42.87,42.79,42.81,15099.0,42.87,42.87,42.79,42.81,15099.0
2017-12-06 12:25:00,42.82,42.83,42.73,42.73,8850.0,42.82,42.83,42.73,42.73,8850.0
2017-12-06 12:30:00,42.73,42.77,42.7,42.72,20693.0,42.73,42.77,42.7,42.72,20693.0
2017-12-06 12:35:00,42.72,42.79,42.7,42.77,19939.0,42.72,42.79,42.7,42.77,19939.0
2017-12-06 12:40:00,42.77,42.82,42.76,42.77,24447.0,42.77,42.82,42.76,42.77,24447.0
2017-12-06 12:45:00,42.77,42.81,42.73,42.81,16356.0,42.77,42.81,42.73,42.81,16356.0
2017-12-06 12:50:00,42.82,42.84,42.79,42.8,13256.0,42.82,42.84,42.79,42.8,13256.0
2017-12-06 12:55:00,42.8,42.83,42.78,42.8,10856.0,42.8,42.83,42.78,42.8,10856.0
2017-12-06 13:00:00,42.79,42.8,42.75,42.76,8774.0,42.79,42.8,42.75,42.76,8774.0
2017-12-06 13:05:00,42.76,42.79,42.67,42.69,17644.0,42.76,42.79,42.67,42.69,17644.0
2017-12-06 13:10:00,42.69,42.72,42.68,42.71,5894.0,42.69,42.72,42.68,42.71,5894.0
2017-12-06 13:15:00,42.7,42.75,42.68,42.7,10917.0,42.7,42.75,42.68,42.7,10917.0
2017-12-06 13:20:00,42.7,42.7,42.66,42.7,8108.0,42.7,42.7,42.66,42.7,8108.0
2017-12-06 13:25:00,42.7,42.72,42.69,42.72,10471.0,42.7,42.72,42.69,42.72,10471.0
2017-12-06 13:30:00,42.71,42.82,42.71,42.82,8920.0,42.71,42.82,42.71,42.82,8920.0
2017-12-06 13:35:00,42.83,42.85,42.76,42.78,9687.0,42.83,42.85,42.76,42.78,9687.0
2017-12-06 13:40:00,42.77,42.86,42.77,42.86,7180.0,42.77,42.86,42.77,42.86,7180.0
2017-12-06 13:45:00,42.87,42.89,42.83,42.83,4300.0,42.87,42.89,42.83,42.83,4300.0
2017-12-06 13:50:00,42.83,42.84,42.78,42.79,10780.0,42.83,42.84,42.78,42.79,10780.0
2017-12-06 13:55:00,42.79,42.8,42.72,42.74,16169.0,42.79,42.8,42.72,42.74,16169.0
2017-12-06 14:00:00,42.75,42.88,42.75,42.87,11980.0,42.75,42.88,42.75,42.87,11980.0
2017-12-06 14:05:00,42.87,42.87,42.78,42.79,13018.0,42.87,42.87,42.78,42.79,13018.0
2017-12-06 14:10:00,42.8,42.81,42.75,42.77,12096.0,42.8,42.81,42.75,42.77,12096.0
2017-12-06 14:15:00,42.76,42.81,42.75,42.77,12520.0,42.76,42.81,42.75,42.77,12520.0
2017-12-06 14:20:00,42.77,42.83,42.76,42.82,11600.0,42.77,42.83,42.76,42.82,11600.0
2017-12-06 14:25:00,42.82,42.82,42.77,42.77,17524.0,42.82,42.82,42.77,42.77,17524.0
2017-12-06 14:30:00,42.78,42.79,42.76,42.77,9187.0,42.78,42.79,42.76,42.77,9187.0
2017-12-06 14:35:00,42.78,42.8,42.75,42.76,15648.0,42.78,42.8,42.75,42.76,15648.0
2017-12-06 14:40:00,42.77,42.8,42.77,42.79,13181.0,42.77,42.8,42.77,42.79,13181.0
2017-12-06 14:45:00,42.79,42.8,42.77,42.77,8904.0,42.79,42.8,42.77,42.77,8904.0
2017-12-06 14:50:00,42.77,42.81,42.77,42.8,20034.0,42.77,42.81,42.77,42.8,20034.0
2017-12-06 14:55:00,42.8,42.87,42.79,42.87,12779.0,42.8,42.87,42.79,42.87,12779.0
2017-12-06 15:00:00,42.87,42.88,42.83,42.83,14160.0,42.87,42.88,42.83,42.83,14160.0
2017-12-06 15:05:00,42.83,42.9,42.83,42.88,19797.0,42.83,42.9,42.83,42.88,19797.0
2017-12-06 15:10:00,42.88,42.88,42.84,42.87,31842.0,42.88,42.88,42.84,42.87,31842.0
2017-12-06 15:15:00,42.88,42.89,42.8,42.8,20657.0,42.88,42.89,42.8,42.8,20657.0
2017-12-06 15:20:00,42.8,42.83,42.76,42.77,18793.0,42.8,42.83,42.76,42.77,18793.0
2017-12-06 15:25:00,42.77,42.86,42.77,42.83,22586.0,42.77,42.86,42.77,42.83,22586.0
2017-12-06 15:30:00,42.82,42.82,42.76,42.81,29000.0,42.82,42.82,42.76,42.81,29000.0
2017-12-06 15:35:00,42.8,42.92,42.8,42.88,25299.0,42.8,42.92,42.8,42.88,25299.0
2017-12-06 15:40:00,42.88,42.93,42.87,42.91,34519.0,42.88,42.93,42.87,42.91,34519.0
2017-12-06 15:45:00,42.91,42.94,42.87,42.89,35866.0,42.91,42.94,42.87,42.89,35866.0
2017-12-06 15:50:00,42.89,42.91,42.86,42.91,57386.0,42.89,42.91,42.86,42.91,57386.0
2017-12-06 15:55:00,42.9,42.92,42.86,42.89,86728.0,42.9,42.92,42.86,42.89,86728.0
2017-12-07 09:30:00,42.96,43.23,42.96,43.18,21781.0,42.96,43.23,42.96,43.18,21781.0
2017-12-07 09:35:00,43.12,43.37,43.11,43.22,11889.0,43.12,43.37,43.11,43.22,11889.0
2017-12-07 09:40:00,43.21,43.27,42.98,42.99,13604.0,43.21,43.27,42.98,42.99,13604.0
2017-12-07 09:45:00,43.0,43.18,42.99,43.17,6000.0,43.0,43.18,42.99,43.17,6000.0
2017-12-07 09:50:00,43.19,43.22,43.11,43.16,6807.0,43.19,43.22,43.11,43.16,6807.0
2017-12-07 09:55:00,43.19,43.21,43.06,43.11,4211.0,43.19,43.21,43.06,43.11,4211.0
2017-12-07 10:00:00,43.12,43.21,43.05,43.15,13667.0,43.12,43.21,43.05,43.15,13667.0
2017-12-07 10:05:00,43.16,43.2,43.01,43.06,12223.0,43.16,43.2,43.01,43.06,12223.0
2017-12-07 10:10:00,43.05,43.17,43.04,43.17,14600.0,43.05,43.17,43.04,43.17,14600.0
2017-12-07 10:15:00,43.16,43.29,43.16,43.16,12905.0,43.16,43.29,43.16,43.16,12905.0
2017-12-07 10:20:00,43.18,43.25,43.17,43.17,7430.0,43.18,43.25,43.17,43.17,7430.0
2017-12-07 10:25:00,43.18,43.29,43.18,43.26,18323.0,43.18,43.29,43.18,43.26,18323.0
2017-12-07 10:30:00,43.29,43.36,43.25,43.32,11172.0,43.29,43.36,43.25,43.32,11172.0
2017-12-07 10:35:00,43.32,43.38,43.3,43.37,9654.0,43.32,43.38,43.3,43.37,9654.0
2017-12-07 10:40:00,43.39,43.39,43.33,43.36,8700.0,43.39,43.39,43.33,43.36,8700.0
2017-12-07 10:45:00,43.39,43.39,43.28,43.28,22164.0,43.39,43.39,43.28,43.28,22164.0
2017-12-07 10:50:00,43.29,43.29,43.19,43.19,12460.0,43.29,43.29,43.19,43.19,12460.0
2017-12-07 10:55:00,43.19,43.21,43.15,43.2,12985.0,43.19,43.21,43.15,43.2,12985.0
2017-12-07 11:00:00,43.21,43.21,43.16,43.16,8781.0,43.21,43.21,43.16,43.16,8781.0
2017-12-07 11:05:00,43.16,43.18,43.14,43.15,14838.0,43.16,43.18,43.14,43.15,14838.0
2017-12-07 11:10:00,43.16,43.23,43.15,43.2,15181.0,43.16,43.23,43.15,43.2,15181.0
2017-12-07 11:15:00,43.19,43.21,43.18,43.19,9083.0,43.19,43.21,43.18,43.19,9083.0
2017-12-07 11:20:00,43.2,43.23,43.18,43.22,13979.0,43.2,43.23,43.18,43.22,13979.0
2017-12-07 11:25:00,43.23,43.27,43.21,43.26,25658.0,43.23,43.27,43.21,43.26,25658.0
2017-12-07 11:30:00,43.26,43.28,43.21,43.28,8125.0,43.26,43.28,43.21,43.28,8125.0
2017-12-07 11:35:00,43.28,43.32,43.27,43.31,11475.0,43.28,43.32,43.27,43.31,11475.0
2017-12-07 11:40:00,43.3,43.31,43.26,43.3,8588.0,43.3,43.31,43.26,43.3,8588.0
2017-12-07 11:45:00,43.3,43.35,43.28,43.3,14319.0,43.3,43.35,43.28,43.3,14319.0
2017-12-07 11:50:00,43.3,43.34,43.27,43.33,8147.0,43.3,43.34,43.27,43.33,8147.0
2017-12-07 11:55:00,43.33,43.35,43.32,43.34,17470.0,43.33,43.35,43.32,43.34,17470.0
2017-12-07 12:00:00,43.35,43.35,43.21,43.23,13421.0,43.35,43.35,43.21,43.23,13421.0
2017-12-07 12:05:00,43.23,43.24,43.18,43.24,12570.0,43.23,43.24,43.18,43.24,12570.0
2017-12-07 12:10:00,43.25,43.25,43.15,43.16,13111.0,43.25,43.25,43.15,43.16,13111.0
2017-12-07 12:15:00,43.15,43.19,43.12,43.15,13200.0,43.15,43.19,43.12,43.15,13200.0
2017-12-07 12:20:00,43.15,43.23,43.15,43.2,6241.0,43.15,43.23,43.15,43.2,6241.0
2017-12-07 12:25:00,43.21,43.29,43.2,43.29,6635.0,43.21,43.29,43.2,43.29,6635.0
2017-12-07 12:30:00,43.28,43.38,43.27,43.38,8139.0,43.28,43.38,43.27,43.38,8139.0
2017-12-07 12:35:00,43.38,43.39,43.29,43.36,13013.0,43.38,43.39,43.29,43.36,13013.0
2017-12-07 12:40:00,43.36,43.36,43.3,43.33,7533.0,43.36,43.36,43.3,43.33,7533.0
2017-12-07 12:45:00,43.34,43.39,43.33,43.38,1750.0,43.34,43.39,43.33,43.38,1750.0
2017-12-07 12:50:00,43.39,43.41,43.36,43.37,5891.0,43.39,43.41,43.36,43.37,5891.0
2017-12-07 12:55:00,43.36,43.37,43.35,43.37,3678.0,43.36,43.37,43.35,43.37,3678.0
2017-12-07 13:00:00,43.37,43.39,43.32,43.34,7524.0,43.37,43.39,43.32,43.34,7524.0
2017-12-07 13:05:00,43.34,43.37,43.34,43.36,3823.0,43.34,43.37,43.34,43.36,3823.0
2017-12-07 13:10:00,43.35,43.38,43.34,43.36,4612.0,43.35,43.38,43.34,43.36,4612.0
2017-12-07 13:15:00,43.34,43.37,43.33,43.37,1888.0,43.34,43.37,43.33,43.37,1888.0
2017-12-07 13:20:00,43.36,43.39,43.33,43.39,10124.0,43.36,43.39,43.33,43.39,10124.0
2017-12-07 13:25:00,43.39,43.41,43.36,43.36,7737.0,43.39,43.41,43.36,43.36,7737.0
2017-12-07 13:30:00,43.37,43.39,43.37,43.39,3425.0,43.37,43.39,43.37,43.39,3425.0
2017-12-07 13:35:00,43.39,43.44,43.36,43.43,13536.0,43.39,43.44,43.36,43.43,13536.0
2017-12-07 13:40:00,43.43,43.43,43.38,43.38,7350.0,43.43,43.43,43.38,43.38,7350.0
2017-12-07 13:45:00,43.39,43.41,43.3,43.33,41379.0,43.39,43.41,43.3,43.33,41379.0
2017-12-07 13:50:00,43.33,43.37,43.31,43.32,11922.0,43.33,43.37,43.31,43.32,11922.0
2017-12-07 13:55:00,43.32,43.39,43.32,43.38,8429.0,43.32,43.39,43.32,43.38,8429.0
2017-12-07 14:00:00,43.38,43.44,43.38,43.44,8199.0,43.38,43.44,43.38,43.44,8199.0
2017-12-07 14:05:00,43.43,43.44,43.39,43.43,8601.0,43.43,43.44,43.39,43.43,8601.0
2017-12-07 14:10:00,43.41,43.44,43.38,43.43,13116.0,43.41,43.44,43.38,43.43,13116.0
2017-12-07 14:15:00,43.44,43.45,43.38,43.4,14306.0,43.44,43.45,43.38,43.4,14306.0
2017-12-07 14:20:00,43.4,43.41,43.34,43.36,8704.0,43.4,43.41,43.34,43.36,8704.0
2017-12-07 14:25:00,43.37,43.39,43.31,43.33,10124.0,43.37,43.39,43.31,43.33,10124.0
2017-12-07 14:30:00,43.32,43.36,43.29,43.36,7277.0,43.32,43.36,43.29,43.36,7277.0
2017-12-07 14:35:00,43.36,43.36,43.28,43.33,15122.0,43.36,43.36,43.28,43.33,15122.0
2017-12-07 14:40:00,43.32,43.37,43.29,43.34,18493.0,43.32,43.37,43.29,43.34,18493.0
2017-12-07 14:45:00,43.34,43.46,43.34,43.46,16076.0,43.34,43.46,43.34,43.46,16076.0
2017-12-07 14:50:00,43.46,43.46,43.42,43.44,9385.0,43.46,43.46,43.42,43.44,9385.0
2017-12-07 14:55:00,43.44,43.53,43.42,43.53,21152.0,43.44,43.53,43.42,43.53,21152.0
2017-12-07 15:00:00,43.52,43.55,43.51,43.51,10684.0,43.52,43.55,43.51,43.51,10684.0
2017-12-07 15:05:00,43.51,43.51,43.49,43.5,6943.0,43.51,43.51,43.49,43.5,6943.0
2017-12-07 15:10:00,43.5,43.51,43.46,43.51,15071.0,43.5,43.51,43.46,43.51,15071.0
2017-12-07 15:15:00,43.51,43.54,43.49,43.49,9901.0,43.51,43.54,43.49,43.49,9901.0
2017-12-07 15:20:00,43.5,43.56,43.48,43.55,14061.0,43.5,43.56,43.48,43.55,14061.0
2017-12-07 15:25:00,43.54,43.55,43.52,43.53,14343.0,43.54,43.55,43.52,43.53,14343.0
2017-12-07 15:30:00,43.53,43.54,43.45,43.49,22642.0,43.53,43.54,43.45,43.49,22642.0
2017-12-07 15:35:00,43.49,43.5,43.43,43.43,21055.0,43.49,43.5,43.43,43.43,21055.0
2017-12-07 15:40:00,43.44,43.47,43.41,43.44,35952.0,43.44,43.47,43.41,43.44,35952.0
2017-12-07 15:45:00,43.42,43.49,43.41,43.47,42767.0,43.42,43.49,43.41,43.47,42767.0
2017-12-07 15:50:00,43.5,43.58,43.48,43.56,63223.0,43.5,43.58,43.48,43.56,63223.0
2017-12-07 15:55:00,43.56,43.56,43.51,43.55,113936.0,43.56,43.56,43.51,43.55,113936.0
2017-12-08 09:30:00,43.8,43.96,43.72,43.89,15108.0,43.8,43.96,43.72,43.89,15108.0
2017-12-08 09:35:00,43.92,43.93,43.76,43.79,8111.0,43.92,43.93,43.76,43.79,8111.0
2017-12-08 09:40:00,43.79,43.87,43.7,43.79,9743.0,43.79,43.87,43.7,43.79,9743.0
2017-12-08 09:45:00,43.79,43.92,43.76,43.85,9100.0,43.79,43.92,43.76,43.85,9100.0
2017-12-08 09:50:00,43.84,43.86,43.72,43.73,6400.0,43.84,43.86,43.72,43.73,6400.0
2017-12-08 09:55:00,43.74,43.86,43.74,43.79,11166.0,43.74,43.86,43.74,43.79,11166.0
2017-12-08 10:00:00,43.78,43.82,43.74,43.75,12980.0,43.78,43.82,43.74,43.75,12980.0
2017-12-08 10:05:00,43.75,43.81,43.66,43.66,11663.0,43.75,43.81,43.66,43.66,11663.0
2017-12-08 10:10:00,43.66,43.74,43.65,43.74,8412.0,43.66,43.74,43.65,43.74,8412.0
2017-12-08 10:15:00,43.74,43.76,43.64,43.76,15442.0,43.74,43.76,43.64,43.76,15442.0
2017-12-08 10:20:00,43.76,43.76,43.7,43.72,8736.0,43.76,43.76,43.7,43.72,8736.0
2017-12-08 10:25:00,43.72,43.72,43.66,43.69,7500.0,43.72,43.72,43.66,43.69,7500.0
2017-12-08 10:30:00,43.7,43.71,43.64,43.64,7088.0,43.7,43.71,43.64,43.64,7088.0
2017-12-08 10:35:00,43.64,43.7,43.63,43.66,9939.0,43.64,43.7,43.63,43.66,9939.0
2017-12-08 10:40:00,43.65,43.68,43.62,43.68,3500.0,43.65,43.68,43.62,43.68,3500.0
2017-12-08 10:45:00,43.67,43.73,43.64,43.73,10545.0,43.67,43.73,43.64,43.73,10545.0
2017-12-08 10:50:00,43.72,43.73,43.68,43.68,12000.0,43.72,43.73,43.68,43.68,12000.0
2017-12-08 10:55:00,43.67,43.71,43.65,43.68,11484.0,43.67,43.71,43.65,43.68,11484.0
2017-12-08 11:00:00,43.7,43.71,43.61,43.62,7700.0,43.7,43.71,43.61,43.62,7700.0
2017-12-08 11:05:00,43.62,43.64,43.62,43.63,6400.0,43.62,43.64,43.62,43.63,6400.0
2017-12-08 11:10:00,43.63,43.69,43.62,43.68,7500.0,43.63,43.69,43.62,43.68,7500.0
2017-12-08 11:15:00,43.67,43.67,43.53,43.54,14999.0,43.67,43.67,43.53,43.54,14999.0
2017-12-08 11:20:00,43.56,43.6,43.51,43.55,18368.0,43.56,43.6,43.51,43.55,18368.0
2017-12-08 11:25:00,43.53,43.55,43.48,43.49,12983.0,43.53,43.55,43.48,43.49,12983.0
2017-12-08 11:30:00,43.49,43.49,43.43,43.44,7400.0,43.49,43.49,43.43,43.44,7400.0
2017-12-08 11:35:00,43.44,43.51,43.43,43.51,7809.0,43.44,43.51,43.43,43.51,7809.0
2017-12-08 11:40:00,43.52,43.56,43.49,43.55,9048.0,43.52,43.56,43.49,43.55,9048.0
2017-12-08 11:45:00,43.55,43.56,43.51,43.54,6100.0,43.55,43.56,43.51,43.54,6100.0
2017-12-08 11:50:00,43.55,43.55,43.49,43.52,7265.0,43.55,43.55,43.49,43.52,7265.0
2017-12-08 11:55:00,43.52,43.52,43.5,43.52,4809.0,43.52,43.52,43.5,43.52,4809.0
2017-12-08 12:00:00,43.53,43.53,43.5,43.52,3128.0,43.53,43.53,43.5,43.52,3128.0
2017-12-08 12:05:00,43.52,43.61,43.52,43.6,6200.0,43.52,43.61,43.52,43.6,6200.0
2017-12-08 12:10:00,43.6,43.66,43.6,43.64,4956.0,43.6,43.66,43.6,43.64,4956.0
2017-12-08 12:15:00,43.63,43.65,43.62,43.65,7700.0,43.63,43.65,43.62,43.65,7700.0
2017-12-08 12:20:00,43.65,43.65,43.59,43.59,6200.0,43.65,43.65,43.59,43.59,6200.0
2017-12-08 12:25:00,43.6,43.65,43.6,43.65,6050.0,43.6,43.65,43.6,43.65,6050.0
2017-12-08 12:30:00,43.64,43.68,43.63,43.65,7298.0,43.64,43.68,43.63,43.65,7298.0
2017-12-08 12:35:00,43.65,43.67,43.65,43.65,6700.0,43.65,43.67,43.65,43.65,6700.0
2017-12-08 12:40:00,43.66,43.7,43.66,43.69,3750.0,43.66,43.7,43.66,43.69,3750.0
2017-12-08 12:45:00,43.69,43.7,43.64,43.64,4530.0,43.69,43.7,43.64,43.64,4530.0
2017-12-08 12:50:00,43.63,43.66,43.6,43.66,4640.0,43.63,43.66,43.6,43.66,4640.0
2017-12-08 12:55:00,43.66,43.67,43.63,43.67,4900.0,43.66,43.67,43.63,43.67,4900.0
2017-12-08 13:00:00,43.67,43.68,43.66,43.67,4000.0,43.67,43.68,43.66,43.67,4000.0
2017-12-08 13:05:00,43.68,43.7,43.68,43.69,3400.0,43.68,43.7,43.68,43.69,3400.0
2017-12-08 13:10:00,43.7,43.7,43.69,43.69,5400.0,43.7,43.7,43.69,43.69,5400.0
2017-12-08 13:15:00,43.69,43.73,43.69,43.73,2148.0,43.69,43.73,43.69,43.73,2148.0
2017-12-08 13:20:00,43.73,43.75,43.71,43.72,6763.0,43.73,43.75,43.71,43.72,6763.0
2017-12-08 13:25:00,43.73,43.74,43.71,43.73,3800.0,43.73,43.74,43.71,43.73,3800.0
2017-12-08 13:30:00,43.73,43.79,43.73,43.78,5188.0,43.73,43.79,43.73,43.78,5188.0
2017-12-08 13:35:00,43.78,43.79,43.75,43.76,5700.0,43.78,43.79,43.75,43.76,5700.0
2017-12-08 13:40:00,43.75,43.76,43.7,43.7,10200.0,43.75,43.76,43.7,43.7,10200.0
2017-12-08 13:45:00,43.7,43.71,43.65,43.67,6400.0,43.7,43.71,43.65,43.67,6400.0
2017-12-08 13:50:00,43.67,43.68,43.67,43.68,1709.0,43.67,43.68,43.67,43.68,1709.0
2017-12-08 13:55:00,43.68,43.7,43.67,43.7,6082.0,43.68,43.7,43.67,43.7,6082.0
2017-12-08 14:00:00,43.7,43.72,43.67,43.68,7920.0,43.7,43.72,43.67,43.68,7920.0
2017-12-08 14:05:00,43.68,43.68,43.66,43.68,4094.0,43.68,43.68,43.66,43.68,4094.0
2017-12-08 14:10:00,43.68,43.69,43.66,43.69,11965.0,43.68,43.69,43.66,43.69,11965.0
2017-12-08 14:15:00,43.68,43.68,43.62,43.62,6822.0,43.68,43.68,43.62,43.62,6822.0
2017-12-08 14:20:00,43.61,43.61,43.53,43.53,11323.0,43.61,43.61,43.53,43.53,11323.0
2017-12-08 14:25:00,43.54,43.6,43.54,43.6,5600.0,43.54,43.6,43.54,43.6,5600.0
2017-12-08 14:30:00,43.6,43.6,43.57,43.6,7806.0,43.6,43.6,43.57,43.6,7806.0
2017-12-08 14:35:00,43.59,43.62,43.58,43.62,4732.0,43.59,43.62,43.58,43.62,4732.0
2017-12-08 14:40:00,43.62,43.66,43.62,43.66,5708.0,43.62,43.66,43.62,43.66,5708.0
2017-12-08 14:45:00,43.67,43.67,43.63,43.65,9556.0,43.67,43.67,43.63,43.65,9556.0
2017-12-08 14:50:00,43.65,43.66,43.64,43.65,2685.0,43.65,43.66,43.64,43.65,2685.0
2017-12-08 14:55:00,43.66,43.66,43.59,43.61,13189.0,43.66,43.66,43.59,43.61,13189.0
2017-12-08 15:00:00,43.61,43.62,43.54,43.54,21035.0,43.61,43.62,43.54,43.54,21035.0
2017-12-08 15:05:00,43.53,43.6,43.53,43.58,15037.0,43.53,43.6,43.53,43.58,15037.0
2017-12-08 15:10:00,43.58,43.58,43.56,43.57,3200.0,43.58,43.58,43.56,43.57,3200.0
2017-12-08 15:15:00,43.57,43.59,43.55,43.58,8696.0,43.57,43.59,43.55,43.58,8696.0
2017-12-08 15:20:00,43.58,43.6,43.58,43.59,40813.0,43.58,43.6,43.58,43.59,40813.0
2017-12-08 15:25:00,43.59,43.6,43.57,43.57,12115.0,43.59,43.6,43.57,43.57,12115.0
2017-12-08 15:30:00,43.57,43.59,43.55,43.58,11590.0,43.57,43.59,43.55,43.58,11590.0
2017-12-08 15:35:00,43.58,43.59,43.54,43.57,13091.0,43.58,43.59,43.54,43.57,13091.0
2017-12-08 15:40:00,43.58,43.61,43.57,43.58,18212.0,43.58,43.61,43.57,43.58,18212.0
2017-12-08 15:45:00,43.58,43.59,43.54,43.55,14347.0,43.58,43.59,43.54,43.55,14347.0
2017-12-08 15:50:00,43.56,43.58,43.53,43.53,37636.0,43.56,43.58,43.53,43.53,37636.0
2017-12-08 15:55:00,43.53,43.56,43.51,43.55,56292.0,43.53,43.56,43.51,43.55,56292.0
2017-12-11 09:30:00,43.69,43.85,43.69,43.85,19404.0,43.69,43.85,43.69,43.85,19404.0
2017-12-11 09:35:00,43.86,43.88,43.75,43.85,8600.0,43.86,43.88,43.75,43.85,8600.0
2017-12-11 09:40:00,43.86,43.88,43.62,43.63,14861.0,43.86,43.88,43.62,43.63,14861.0
2017-12-11 09:45:00,43.63,43.64,43.55,43.6,7600.0,43.63,43.64,43.55,43.6,7600.0
2017-12-11 09:50:00,43.59,43.62,43.56,43.57,8649.0,43.59,43.62,43.56,43.57,8649.0
2017-12-11 09:55:00,43.59,43.72,43.58,43.71,8398.0,43.59,43.72,43.58,43.71,8398.0
2017-12-11 10:00:00,43.72,43.72,43.55,43.55,10690.0,43.72,43.72,43.55,43.55,10690.0
2017-12-11 10:05:00,43.54,43.63,43.53,43.62,8778.0,43.54,43.63,43.53,43.62,8778.0
2017-12-11 10:10:00,43.62,43.62,43.57,43.59,6400.0,43.62,43.62,43.57,43.59,6400.0
2017-12-11 10:15:00,43.59,43.59,43.51,43.53,10311.0,43.59,43.59,43.51,43.53,10311.0
2017-12-11 10:20:00,43.53,43.57,43.51,43.57,9482.0,43.53,43.57,43.51,43.57,9482.0
2017-12-11 10:25:00,43.58,43.58,43.51,43.51,8755.0,43.58,43.58,43.51,43.51,8755.0
2017-12-11 10:30:00,43.5,43.53,43.48,43.5,8908.0,43.5,43.53,43.48,43.5,8908.0
2017-12-11 10:35:00,43.49,43.49,43.43,43.44,16433.0,43.49,43.49,43.43,43.44,16433.0
2017-12-11 10:40:00,43.44,43.46,43.43,43.46,5051.0,43.44,43.46,43.43,43.46,5051.0
2017-12-11 10:45:00,43.45,43.46,43.43,43.46,8450.0,43.45,43.46,43.43,43.46,8450.0
2017-12-11 10:50:00,43.46,43.47,43.44,43.47,3600.0,43.46,43.47,43.44,43.47,3600.0
2017-12-11 10:55:00,43.46,43.46,43.41,43.45,9806.0,43.46,43.46,43.41,43.45,9806.0
2017-12-11 11:00:00,43.45,43.46,43.42,43.43,9450.0,43.45,43.46,43.42,43.43,9450.0
2017-12-11 11:05:00,43.43,43.46,43.42,43.43,6900.0,43.43,43.46,43.42,43.43,6900.0
2017-12-11 11:10:00,43.43,43.46,43.43,43.46,3985.0,43.43,43.46,43.43,43.46,3985.0
2017-12-11 11:15:00,43.46,43.46,43.43,43.46,11050.0,43.46,43.46,43.43,43.46,11050.0
2017-12-11 11:20:00,43.45,43.49,43.44,43.49,9380.0,43.45,43.49,43.44,43.49,9380.0
2017-12-11 11:25:00,43.49,43.5,43.45,43.45,9812.0,43.49,43.5,43.45,43.45,9812.0
2017-12-11 11:30:00,43.45,43.48,43.4,43.4,7417.0,43.45,43.48,43.4,43.4,7417.0
2017-12-11 11:35:00,43.42,43.42,43.39,43.39,3900.0,43.42,43.42,43.39,43.39,3900.0
2017-12-11 11:40:00,43.4,43.42,43.38,43.42,8699.0,43.4,43.42,43.38,43.42,8699.0
2017-12-11 11:45:00,43.41,43.45,43.39,43.44,7568.0,43.41,43.45,43.39,43.44,7568.0
2017-12-11 11:50:00,43.44,43.49,43.43,43.47,7079.0,43.44,43.49,43.43,43.47,7079.0
2017-12-11 11:55:00,43.48,43.48,43.44,43.46,9882.0,43.48,43.48,43.44,43.46,9882.0
2017-12-11 12:00:00,43.46,43.49,43.45,43.48,2600.0,43.46,43.49,43.45,43.48,2600.0
2017-12-11 12:05:00,43.49,43.53,43.47,43.53,6725.0,43.49,43.53,43.47,43.53,6725.0
2017-12-11 12:10:00,43.53,43.55,43.51,43.55,7800.0,43.53,43.55,43.51,43.55,7800.0
2017-12-11 12:15:00,43.56,43.61,43.55,43.59,7765.0,43.56,43.61,43.55,43.59,7765.0
2017-12-11 12:20:00,43.58,43.64,43.57,43.61,7064.0,43.58,43.64,43.57,43.61,7064.0
2017-12-11 12:25:00,43.6,43.63,43.59,43.62,5300.0,43.6,43.63,43.59,43.62,5300.0
2017-12-11 12:30:00,43.61,43.68,43.6,43.67,12910.0,43.61,43.68,43.6,43.67,12910.0
2017-12-11 12:35:00,43.67,43.67,43.59,43.6,7113.0,43.67,43.67,43.59,43.6,7113.0
2017-12-11 12:40:00,43.61,43.62,43.54,43.54,8415.0,43.61,43.62,43.54,43.54,8415.0
2017-12-11 12:45:00,43.54,43.58,43.53,43.56,7885.0,43.54,43.58,43.53,43.56,7885.0
2017-12-11 12:50:00,43.57,43.57,43.54,43.56,8000.0,43.57,43.57,43.54,43.56,8000.0
2017-12-11 12:55:00,43.56,43.58,43.55,43.55,5700.0,43.56,43.58,43.55,43.55,5700.0
2017-12-11 13:00:00,43.54,43.56,43.53,43.54,7134.0,43.54,43.56,43.53,43.54,7134.0
2017-12-11 13:05:00,43.55,43.57,43.53,43.57,8930.0,43.55,43.57,43.53,43.57,8930.0
2017-12-11 13:10:00,43.56,43.56,43.53,43.55,5800.0,43.56,43.56,43.53,43.55,5800.0
2017-12-11 13:15:00,43.55,43.57,43.53,43.56,6330.0,43.55,43.57,43.53,43.56,6330.0
2017-12-11 13:20:00,43.56,43.56,43.52,43.53,9800.0,43.56,43.56,43.52,43.53,9800.0
2017-12-11 13:25:00,43.53,43.54,43.52,43.53,4811.0,43.53,43.54,43.52,43.53,4811.0
2017-12-11 13:30:00,43.54,43.56,43.53,43.55,8500.0,43.54,43.56,43.53,43.55,8500.0
2017-12-11 13:35:00,43.55,43.55,43.51,43.54,25830.0,43.55,43.55,43.51,43.54,25830.0
2017-12-11 13:40:00,43.55,43.56,43.53,43.54,5807.0,43.55,43.56,43.53,43.54,5807.0
2017-12-11 13:45:00,43.54,43.55,43.54,43.54,4099.0,43.54,43.55,43.54,43.54,4099.0
2017-12-11 13:50:00,43.54,43.54,43.52,43.53,4588.0,43.54,43.54,43.52,43.53,4588.0
2017-12-11 13:55:00,43.54,43.55,43.53,43.55,5476.0,43.54,43.55,43.53,43.55,5476.0
2017-12-11 14:00:00,43.55,43.56,43.52,43.53,10300.0,43.55,43.56,43.52,43.53,10300.0
2017-12-11 14:05:00,43.52,43.55,43.5,43.53,12395.0,43.52,43.55,43.5,43.53,12395.0
2017-12-11 14:10:00,43.53,43.56,43.53,43.56,7216.0,43.53,43.56,43.53,43.56,7216.0
2017-12-11 14:15:00,43.55,43.57,43.52,43.54,7800.0,43.55,43.57,43.52,43.54,7800.0
2017-12-11 14:20:00,43.53,43.56,43.52,43.56,5900.0,43.53,43.56,43.52,43.56,5900.0
2017-12-11 14:25:00,43.55,43.57,43.55,43.55,7600.0,43.55,43.57,43.55,43.55,7600.0
2017-12-11 14:30:00,43.55,43.56,43.54,43.55,4294.0,43.55,43.56,43.54,43.55,4294.0
2017-12-11 14:35:00,43.55,43.58,43.54,43.57,9930.0,43.55,43.58,43.54,43.57,9930.0
2017-12-11 14:40:00,43.57,43.58,43.55,43.56,8202.0,43.57,43.58,43.55,43.56,8202.0
2017-12-11 14:45:00,43.57,43.57,43.55,43.55,5992.0,43.57,43.57,43.55,43.55,5992.0
2017-12-11 14:50:00,43.55,43.55,43.53,43.55,13993.0,43.55,43.55,43.53,43.55,13993.0
2017-12-11 14:55:00,43.55,43.58,43.54,43.58,7364.0,43.55,43.58,43.54,43.58,7364.0
2017-12-11 15:00:00,43.58,43.58,43.55,43.55,21209.0,43.58,43.58,43.55,43.55,21209.0
2017-12-11 15:05:00,43.55,43.57,43.54,43.56,8034.0,43.55,43.57,43.54,43.56,8034.0
2017-12-11 15:10:00,43.57,43.58,43.56,43.58,11000.0,43.57,43.58,43.56,43.58,11000.0
2017-12-11 15:15:00,43.58,43.58,43.52,43.52,18244.0,43.58,43.58,43.52,43.52,18244.0
2017-12-11 15:20:00,43.52,43.52,43.49,43.5,13792.0,43.52,43.52,43.49,43.5,13792.0
2017-12-11 15:25:00,43.5,43.51,43.48,43.49,12192.0,43.5,43.51,43.48,43.49,12192.0
2017-12-11 15:30:00,43.48,43.49,43.46,43.47,16277.0,43.48,43.49,43.46,43.47,16277.0
2017-12-11 15:35:00,43.47,43.5,43.47,43.49,15212.0,43.47,43.5,43.47,43.49,15212.0
2017-12-11 15:40:00,43.5,43.5,43.46,43.46,24553.0,43.5,43.5,43.46,43.46,24553.0
2017-12-11 15:45:00,43.46,43.53,43.46,43.52,23916.0,43.46,43.53,43.46,43.52,23916.0
2017-12-11 15:50:00,43.52,43.58,43.49,43.49,87043.0,43.52,43.58,43.49,43.49,87043.0
2017-12-11 15:55:00,43.5,43.51,43.49,43.49,115412.0,43.5,43.51,43.49,43.49,115412.0
2017-12-12 09:30:00,43.47,43.49,43.11,43.14,35548.0,43.47,43.49,43.11,43.14,35548.0
2017-12-12 09:35:00,43.16,43.4,43.14,43.4,23201.0,43.16,43.4,43.14,43.4,23201.0
2017-12-12 09:40:00,43.41,43.64,43.39,43.57,32135.0,43.41,43.64,43.39,43.57,32135.0
2017-12-12 09:45:00,43.58,43.63,43.49,43.54,18603.0,43.58,43.63,43.49,43.54,18603.0
2017-12-12 09:50:00,43.52,43.56,43.41,43.41,18913.0,43.52,43.56,43.41,43.41,18913.0
2017-12-12 09:55:00,43.41,43.56,43.32,43.56,31577.0,43.41,43.56,43.32,43.56,31577.0
2017-12-12 10:00:00,43.58,43.61,43.56,43.6,19798.0,43.58,43.61,43.56,43.6,19798.0
2017-12-12 10:05:00,43.61,43.62,43.41,43.49,23483.0,43.61,43.62,43.41,43.49,23483.0
2017-12-12 10:10:00,43.51,43.54,43.47,43.53,16000.0,43.51,43.54,43.47,43.53,16000.0
2017-12-12 10:15:00,43.52,43.55,43.47,43.51,21009.0,43.52,43.55,43.47,43.51,21009.0
2017-12-12 10:20:00,43.51,43.53,43.47,43.47,13322.0,43.51,43.53,43.47,43.47,13322.0
2017-12-12 10:25:00,43.47,43.51,43.4,43.43,16471.0,43.47,43.51,43.4,43.43,16471.0
2017-12-12 10:30:00,43.44,43.45,43.36,43.42,16972.0,43.44,43.45,43.36,43.42,16972.0
2017-12-12 10:35:00,43.41,43.52,43.4,43.52,11850.0,43.41,43.52,43.4,43.52,11850.0
2017-12-12 10:40:00,43.51,43.51,43.46,43.49,14252.0,43.51,43.51,43.46,43.49,14252.0
2017-12-12 10:45:00,43.49,43.54,43.46,43.5,15738.0,43.49,43.54,43.46,43.5,15738.0
2017-12-12 10:50:00,43.51,43.53,43.49,43.52,14164.0,43.51,43.53,43.49,43.52,14164.0
2017-12-12 10:55:00,43.53,43.57,43.49,43.52,14578.0,43.53,43.57,43.49,43.52,14578.0
2017-12-12 11:00:00,43.52,43.6,43.51,43.57,24603.0,43.52,43.6,43.51,43.57,24603.0
2017-12-12 11:05:00,43.57,43.61,43.56,43.6,17011.0,43.57,43.61,43.56,43.6,17011.0
2017-12-12 11:10:00,43.6,43.6,43.53,43.55,12812.0,43.6,43.6,43.53,43.55,12812.0
2017-12-12 11:15:00,43.55,43.56,43.48,43.5,11017.0,43.55,43.56,43.48,43.5,11017.0
2017-12-12 11:20:00,43.51,43.59,43.51,43.54,16211.0,43.51,43.59,43.51,43.54,16211.0
2017-12-12 11:25:00,43.55,43.57,43.5,43.54,12838.0,43.55,43.57,43.5,43.54,12838.0
2017-12-12 11:30:00,43.55,43.57,43.48,43.54,19509.0,43.55,43.57,43.48,43.54,19509.0
2017-12-12 11:35:00,43.54,43.54,43.47,43.52,31339.0,43.54,43.54,43.47,43.52,31339.0
2017-12-12 11:40:00,43.51,43.53,43.47,43.5,10000.0,43.51,43.53,43.47,43.5,10000.0
2017-12-12 11:45:00,43.49,43.49,43.4,43.44,14800.0,43.49,43.49,43.4,43.44,14800.0
2017-12-12 11:50:00,43.44,43.46,43.44,43.45,9869.0,43.44,43.46,43.44,43.45,9869.0
2017-12-12 11:55:00,43.46,43.52,43.42,43.51,16578.0,43.46,43.52,43.42,43.51,16578.0
2017-12-12 12:00:00,43.52,43.55,43.5,43.5,12914.0,43.52,43.55,43.5,43.5,12914.0
2017-12-12 12:05:00,43.49,43.51,43.46,43.48,10429.0,43.49,43.51,43.46,43.48,10429.0
2017-12-12 12:10:00,43.49,43.53,43.47,43.52,16560.0,43.49,43.53,43.47,43.52,16560.0
2017-12-12 12:15:00,43.52,43.53,43.47,43.5,10901.0,43.52,43.53,43.47,43.5,10901.0
2017-12-12 12:20:00,43.5,43.53,43.48,43.53,11072.0,43.5,43.53,43.48,43.53,11072.0
2017-12-12 12:25:00,43.52,43.52,43.42,43.44,16898.0,43.52,43.52,43.42,43.44,16898.0
2017-12-12 12:30:00,43.45,43.51,43.44,43.5,16298.0,43.45,43.51,43.44,43.5,16298.0
2017-12-12 12:35:00,43.5,43.54,43.49,43.54,13503.0,43.5,43.54,43.49,43.54,13503.0
2017-12-12 12:40:00,43.54,43.55,43.44,43.46,19280.0,43.54,43.55,43.44,43.46,19280.0
2017-12-12 12:45:00,43.47,43.49,43.41,43.41,11638.0,43.47,43.49,43.41,43.41,11638.0
2017-12-12 12:50:00,43.41,43.45,43.4,43.44,10660.0,43.41,43.45,43.4,43.44,10660.0
2017-12-12 12:55:00,43.45,43.47,43.43,43.45,12502.0,43.45,43.47,43.43,43.45,12502.0
2017-12-12 13:00:00,43.45,43.47,43.44,43.46,11765.0,43.45,43.47,43.44,43.46,11765.0
2017-12-12 13:05:00,43.46,43.49,43.44,43.46,16335.0,43.46,43.49,43.44,43.46,16335.0
2017-12-12 13:10:00,43.46,43.54,43.46,43.52,22281.0,43.46,43.54,43.46,43.52,22281.0
2017-12-12 13:15:00,43.52,43.54,43.47,43.47,9499.0,43.52,43.54,43.47,43.47,9499.0
2017-12-12 13:20:00,43.47,43.5,43.45,43.45,10535.0,43.47,43.5,43.45,43.45,10535.0
2017-12-12 13:25:00,43.47,43.48,43.43,43.44,17769.0,43.47,43.48,43.43,43.44,17769.0
2017-12-12 13:30:00,43.44,43.44,43.4,43.41,11936.0,43.44,43.44,43.4,43.41,11936.0
2017-12-12 13:35:00,43.41,43.42,43.31,43.32,46467.0,43.41,43.42,43.31,43.32,46467.0
2017-12-12 13:40:00,43.33,43.34,43.25,43.29,21850.0,43.33,43.34,43.25,43.29,21850.0
2017-12-12 13:45:00,43.29,43.29,43.24,43.26,10729.0,43.29,43.29,43.24,43.26,10729.0
2017-12-12 13:50:00,43.27,43.27,43.22,43.24,9473.0,43.27,43.27,43.22,43.24,9473.0
2017-12-12 13:55:00,43.24,43.27,43.21,43.25,8992.0,43.24,43.27,43.21,43.25,8992.0
2017-12-12 14:00:00,43.26,43.29,43.24,43.29,11935.0,43.26,43.29,43.24,43.29,11935.0
2017-12-12 14:05:00,43.3,43.36,43.3,43.36,10215.0,43.3,43.36,43.3,43.36,10215.0
2017-12-12 14:10:00,43.37,43.41,43.36,43.4,10538.0,43.37,43.41,43.36,43.4,10538.0
2017-12-12 14:15:00,43.41,43.47,43.41,43.47,16354.0,43.41,43.47,43.41,43.47,16354.0
2017-12-12 14:20:00,43.47,43.5,43.45,43.45,13076.0,43.47,43.5,43.45,43.45,13076.0
2017-12-12 14:25:00,43.44,43.47,43.42,43.43,10213.0,43.44,43.47,43.42,43.43,10213.0
2017-12-12 14:30:00,43.44,43.47,43.43,43.43,14385.0,43.44,43.47,43.43,43.43,14385.0
2017-12-12 14:35:00,43.42,43.45,43.4,43.42,19870.0,43.42,43.45,43.4,43.42,19870.0
2017-12-12 14:40:00,43.43,43.44,43.37,43.39,13108.0,43.43,43.44,43.37,43.39,13108.0
2017-12-12 14:45:00,43.39,43.45,43.36,43.45,19659.0,43.39,43.45,43.36,43.45,19659.0
2017-12-12 14:50:00,43.45,43.46,43.4,43.41,16427.0,43.45,43.46,43.4,43.41,16427.0
2017-12-12 14:55:00,43.42,43.45,43.38,43.42,25135.0,43.42,43.45,43.38,43.42,25135.0
2017-12-12 15:00:00,43.41,43.43,43.39,43.41,12679.0,43.41,43.43,43.39,43.41,12679.0
2017-12-12 15:05:00,43.41,43.44,43.41,43.41,15838.0,43.41,43.44,43.41,43.41,15838.0
2017-12-12 15:10:00,43.42,43.44,43.35,43.39,22825.0,43.42,43.44,43.35,43.39,22825.0
2017-12-12 15:15:00,43.4,43.41,43.36,43.4,18680.0,43.4,43.41,43.36,43.4,18680.0
2017-12-12 15:20:00,43.4,43.44,43.39,43.43,26394.0,43.4,43.44,43.39,43.43,26394.0
2017-12-12 15:25:00,43.43,43.44,43.37,43.4,25529.0,43.43,43.44,43.37,43.4,25529.0
2017-12-12 15:30:00,43.4,43.4,43.38,43.39,21099.0,43.4,43.4,43.38,43.39,21099.0
2017-12-12 15:35:00,43.4,43.4,43.36,43.39,27166.0,43.4,43.4,43.36,43.39,27166.0
2017-12-12 15:40:00,43.39,43.39,43.33,43.35,35941.0,43.39,43.39,43.33,43.35,35941.0
2017-12-12 15:45:00,43.35,43.36,43.28,43.29,36534.0,43.35,43.36,43.28,43.29,36534.0
2017-12-12 15:50:00,43.29,43.3,43.26,43.3,34988.0,43.29,43.3,43.26,43.3,34988.0
2017-12-12 15:55:00,43.29,43.3,43.28,43.3,61051.0,43.29,43.3,43.28,43.3,61051.0
2017-12-13 09:30:00,43.31,43.49,43.3,43.39,32308.0,43.31,43.49,43.3,43.39,32308.0
2017-12-13 09:35:00,43.4,43.45,43.28,43.28,14846.0,43.4,43.45,43.28,43.28,14846.0
2017-12-13 09:40:00,43.3,43.49,43.29,43.31,54982.0,43.3,43.49,43.29,43.31,54982.0
2017-12-13 09:45:00,43.28,43.47,43.25,43.46,24900.0,43.28,43.47,43.25,43.46,24900.0
2017-12-13 09:50:00,43.48,43.54,43.34,43.38,40858.0,43.48,43.54,43.34,43.38,40858.0
2017-12-13 09:55:00,43.39,43.43,43.26,43.27,27162.0,43.39,43.43,43.26,43.27,27162.0
2017-12-13 10:00:00,43.25,43.33,43.18,43.29,43150.0,43.25,43.33,43.18,43.29,43150.0
2017-12-13 10:05:00,43.29,43.29,43.18,43.24,18517.0,43.29,43.29,43.18,43.24,18517.0
2017-12-13 10:10:00,43.23,43.44,43.23,43.44,20299.0,43.23,43.44,43.23,43.44,20299.0
2017-12-13 10:15:00,43.45,43.46,43.33,43.34,24791.0,43.45,43.46,43.33,43.34,24791.0
2017-12-13 10:20:00,43.35,43.41,43.34,43.35,29145.0,43.35,43.41,43.34,43.35,29145.0
2017-12-13 10:25:00,43.34,43.37,43.29,43.34,18917.0,43.34,43.37,43.29,43.34,18917.0
2017-12-13 10:30:00,43.34,43.36,43.31,43.32,22427.0,43.34,43.36,43.31,43.32,22427.0
2017-12-13 10:35:00,43.32,43.33,43.27,43.28,25564.0,43.32,43.33,43.27,43.28,25564.0
2017-12-13 10:40:00,43.29,43.31,43.25,43.29,15300.0,43.29,43.31,43.25,43.29,15300.0
2017-12-13 10:45:00,43.29,43.32,43.24,43.29,20797.0,43.29,43.32,43.24,43.29,20797.0
2017-12-13 10:50:00,43.3,43.31,43.27,43.3,13086.0,43.3,43.31,43.27,43.3,13086.0
2017-12-13 10:55:00,43.31,43.32,43.28,43.32,30105.0,43.31,43.32,43.28,43.32,30105.0
2017-12-13 11:00:00,43.32,43.41,43.29,43.36,23094.0,43.32,43.41,43.29,43.36,23094.0
2017-12-13 11:05:00,43.36,43.37,43.3,43.35,27948.0,43.36,43.37,43.3,43.35,27948.0
2017-12-13 11:10:00,43.35,43.38,43.29,43.29,13698.0,43.35,43.38,43.29,43.29,13698.0
2017-12-13 11:15:00,43.3,43.31,43.25,43.3,18526.0,43.3,43.31,43.25,43.3,18526.0
2017-12-13 11:20:00,43.3,43.31,43.23,43.3,14525.0,43.3,43.31,43.23,43.3,14525.0
2017-12-13 11:25:00,43.3,43.33,43.27,43.28,34408.0,43.3,43.33,43.27,43.28,34408.0
2017-12-13 11:30:00,43.27,43.33,43.25,43.3,13600.0,43.27,43.33,43.25,43.3,13600.0
2017-12-13 11:35:00,43.31,43.32,43.26,43.3,15638.0,43.31,43.32,43.26,43.3,15638.0
2017-12-13 11:40:00,43.29,43.3,43.25,43.25,7588.0,43.29,43.3,43.25,43.25,7588.0
2017-12-13 11:45:00,43.26,43.3,43.23,43.3,13783.0,43.26,43.3,43.23,43.3,13783.0
2017-12-13 11:50:00,43.3,43.3,43.25,43.27,12800.0,43.3,43.3,43.25,43.27,12800.0
2017-12-13 11:55:00,43.28,43.32,43.27,43.29,12273.0,43.28,43.32,43.27,43.29,12273.0
2017-12-13 12:00:00,43.28,43.29,43.26,43.27,15819.0,43.28,43.29,43.26,43.27,15819.0
2017-12-13 12:05:00,43.26,43.29,43.24,43.24,12598.0,43.26,43.29,43.24,43.24,12598.0
2017-12-13 12:10:00,43.23,43.24,43.19,43.21,9145.0,43.23,43.24,43.19,43.21,9145.0
2017-12-13 12:15:00,43.21,43.22,43.18,43.2,8680.0,43.21,43.22,43.18,43.2,8680.0
2017-12-13 12:20:00,43.19,43.23,43.18,43.21,12900.0,43.19,43.23,43.18,43.21,12900.0
2017-12-13 12:25:00,43.21,43.21,43.18,43.19,8642.0,43.21,43.21,43.18,43.19,8642.0
2017-12-13 12:30:00,43.18,43.19,43.14,43.15,6324.0,43.18,43.19,43.14,43.15,6324.0
2017-12-13 12:35:00,43.15,43.22,43.13,43.13,13611.0,43.15,43.22,43.13,43.13,13611.0
2017-12-13 12:40:00,43.13,43.19,43.13,43.17,12538.0,43.13,43.19,43.13,43.17,12538.0
2017-12-13 12:45:00,43.19,43.2,43.14,43.18,9510.0,43.19,43.2,43.14,43.18,9510.0
2017-12-13 12:50:00,43.18,43.23,43.18,43.21,9795.0,43.18,43.23,43.18,43.21,9795.0
2017-12-13 12:55:00,43.21,43.24,43.2,43.23,5276.0,43.21,43.24,43.2,43.23,5276.0
2017-12-13 13:00:00,43.24,43.25,43.22,43.23,8506.0,43.24,43.25,43.22,43.23,8506.0
2017-12-13 13:05:00,43.24,43.26,43.24,43.25,8730.0,43.24,43.26,43.24,43.25,8730.0
2017-12-13 13:10:00,43.26,43.26,43.23,43.25,9782.0,43.26,43.26,43.23,43.25,9782.0
2017-12-13 13:15:00,43.24,43.25,43.17,43.2,10321.0,43.24,43.25,43.17,43.2,10321.0
2017-12-13 13:20:00,43.2,43.2,43.16,43.16,8411.0,43.2,43.2,43.16,43.16,8411.0
2017-12-13 13:25:00,43.16,43.17,43.16,43.16,5738.0,43.16,43.17,43.16,43.16,5738.0
2017-12-13 13:30:00,43.16,43.17,43.07,43.09,14111.0,43.16,43.17,43.07,43.09,14111.0
2017-12-13 13:35:00,43.08,43.13,43.07,43.11,10792.0,43.08,43.13,43.07,43.11,10792.0
2017-12-13 13:40:00,43.11,43.15,43.1,43.14,6142.0,43.11,43.15,43.1,43.14,6142.0
2017-12-13 13:45:00,43.14,43.15,43.08,43.11,14517.0,43.14,43.15,43.08,43.11,14517.0
2017-12-13 13:50:00,43.11,43.14,43.11,43.14,9640.0,43.11,43.14,43.11,43.14,9640.0
2017-12-13 13:55:00,43.14,43.15,43.13,43.15,10135.0,43.14,43.15,43.13,43.15,10135.0
2017-12-13 14:00:00,43.16,43.29,43.15,43.25,23673.0,43.16,43.29,43.15,43.25,23673.0
2017-12-13 14:05:00,43.25,43.26,43.22,43.24,15296.0,43.25,43.26,43.22,43.24,15296.0
2017-12-13 14:10:00,43.24,43.24,43.14,43.15,21396.0,43.24,43.24,43.14,43.15,21396.0
2017-12-13 14:15:00,43.17,43.22,43.15,43.22,15991.0,43.17,43.22,43.15,43.22,15991.0
2017-12-13 14:20:00,43.21,43.23,43.18,43.21,12931.0,43.21,43.23,43.18,43.21,12931.0
2017-12-13 14:25:00,43.22,43.26,43.21,43.26,21859.0,43.22,43.26,43.21,43.26,21859.0
2017-12-13 14:30:00,43.25,43.29,43.22,43.27,21967.0,43.25,43.29,43.22,43.27,21967.0
2017-12-13 14:35:00,43.27,43.27,43.2,43.23,15500.0,43.27,43.27,43.2,43.23,15500.0
2017-12-13 14:40:00,43.24,43.27,43.23,43.24,21585.0,43.24,43.27,43.23,43.24,21585.0
2017-12-13 14:45:00,43.24,43.27,43.22,43.25,14743.0,43.24,43.27,43.22,43.25,14743.0
2017-12-13 14:50:00,43.25,43.27,43.23,43.26,23726.0,43.25,43.27,43.23,43.26,23726.0
2017-12-13 14:55:00,43.26,43.27,43.22,43.25,20280.0,43.26,43.27,43.22,43.25,20280.0
2017-12-13 15:00:00,43.24,43.26,43.21,43.26,16424.0,43.24,43.26,43.21,43.26,16424.0
2017-12-13 15:05:00,43.25,43.26,43.22,43.23,18695.0,43.25,43.26,43.22,43.23,18695.0
2017-12-13 15:10:00,43.23,43.26,43.21,43.25,18638.0,43.23,43.26,43.21,43.25,18638.0
2017-12-13 15:15:00,43.25,43.26,43.21,43.22,24092.0,43.25,43.26,43.21,43.22,24092.0
2017-12-13 15:20:00,43.22,43.25,43.21,43.23,36182.0,43.22,43.25,43.21,43.23,36182.0
2017-12-13 15:25:00,43.23,43.23,43.17,43.18,33504.0,43.23,43.23,43.17,43.18,33504.0
2017-12-13 15:30:00,43.19,43.21,43.16,43.21,28652.0,43.19,43.21,43.16,43.21,28652.0
2017-12-13 15:35:00,43.21,43.24,43.19,43.22,41322.0,43.21,43.24,43.19,43.22,41322.0
2017-12-13 15:40:00,43.22,43.23,43.18,43.2,37454.0,43.22,43.23,43.18,43.2,37454.0
2017-12-13 15:45:00,43.19,43.2,43.16,43.16,35923.0,43.19,43.2,43.16,43.16,35923.0
2017-12-13 15:50:00,43.16,43.16,43.04,43.07,81321.0,43.16,43.16,43.04,43.07,81321.0
2017-12-13 15:55:00,43.07,43.1,43.02,43.07,129829.0,43.07,43.1,43.02,43.07,129829.0
2017-12-14 09:30:00,43.14,43.26,43.07,43.24,24382.0,43.14,43.26,43.07,43.24,24382.0
2017-12-14 09:35:00,43.25,43.32,43.23,43.32,13900.0,43.25,43.32,43.23,43.32,13900.0
2017-12-14 09:40:00,43.32,43.49,43.32,43.47,17626.0,43.32,43.49,43.32,43.47,17626.0
2017-12-14 09:45:00,43.47,43.54,43.47,43.54,27031.0,43.47,43.54,43.47,43.54,27031.0
2017-12-14 09:50:00,43.54,43.59,43.44,43.49,45221.0,43.54,43.59,43.44,43.49,45221.0
2017-12-14 09:55:00,43.48,43.48,43.39,43.41,9450.0,43.48,43.48,43.39,43.41,9450.0
2017-12-14 10:00:00,43.41,43.47,43.38,43.45,18492.0,43.41,43.47,43.38,43.45,18492.0
2017-12-14 10:05:00,43.46,43.49,43.45,43.46,16808.0,43.46,43.49,43.45,43.46,16808.0
2017-12-14 10:10:00,43.47,43.47,43.39,43.39,22628.0,43.47,43.47,43.39,43.39,22628.0
2017-12-14 10:15:00,43.38,43.38,43.27,43.3,23803.0,43.38,43.38,43.27,43.3,23803.0
2017-12-14 10:20:00,43.31,43.4,43.3,43.4,19009.0,43.31,43.4,43.3,43.4,19009.0
2017-12-14 10:25:00,43.4,43.45,43.34,43.39,24895.0,43.4,43.45,43.34,43.39,24895.0
2017-12-14 10:30:00,43.38,43.38,43.3,43.38,15633.0,43.38,43.38,43.3,43.38,15633.0
2017-12-14 10:35:00,43.38,43.38,43.25,43.25,17785.0,43.38,43.38,43.25,43.25,17785.0
2017-12-14 10:40:00,43.26,43.36,43.25,43.34,26249.0,43.26,43.36,43.25,43.34,26249.0
2017-12-14 10:45:00,43.34,43.36,43.33,43.36,7900.0,43.34,43.36,43.33,43.36,7900.0
2017-12-14 10:50:00,43.36,43.38,43.32,43.38,15798.0,43.36,43.38,43.32,43.38,15798.0
2017-12-14 10:55:00,43.38,43.4,43.37,43.4,20082.0,43.38,43.4,43.37,43.4,20082.0
2017-12-14 11:00:00,43.39,43.4,43.35,43.39,20465.0,43.39,43.4,43.35,43.39,20465.0
2017-12-14 11:05:00,43.39,43.39,43.29,43.3,25316.0,43.39,43.39,43.29,43.3,25316.0
2017-12-14 11:10:00,43.29,43.3,43.2,43.21,15392.0,43.29,43.3,43.2,43.21,15392.0
2017-12-14 11:15:00,43.21,43.25,43.19,43.21,15652.0,43.21,43.25,43.19,43.21,15652.0
2017-12-14 11:20:00,43.21,43.21,43.15,43.17,15987.0,43.21,43.21,43.15,43.17,15987.0
2017-12-14 11:25:00,43.18,43.21,43.17,43.2,14573.0,43.18,43.21,43.17,43.2,14573.0
2017-12-14 11:30:00,43.2,43.24,43.18,43.19,17866.0,43.2,43.24,43.18,43.19,17866.0
2017-12-14 11:35:00,43.19,43.2,43.15,43.16,12887.0,43.19,43.2,43.15,43.16,12887.0
2017-12-14 11:40:00,43.16,43.21,43.14,43.21,9300.0,43.16,43.21,43.14,43.21,9300.0
2017-12-14 11:45:00,43.22,43.23,43.19,43.23,10975.0,43.22,43.23,43.19,43.23,10975.0
2017-12-14 11:50:00,43.23,43.24,43.18,43.2,12400.0,43.23,43.24,43.18,43.2,12400.0
2017-12-14 11:55:00,43.19,43.24,43.18,43.18,13775.0,43.19,43.24,43.18,43.18,13775.0
2017-12-14 12:00:00,43.18,43.3,43.18,43.29,33963.0,43.18,43.3,43.18,43.29,33963.0
2017-12-14 12:05:00,43.3,43.37,43.29,43.31,13564.0,43.3,43.37,43.29,43.31,13564.0
2017-12-14 12:10:00,43.3,43.31,43.26,43.26,9600.0,43.3,43.31,43.26,43.26,9600.0
2017-12-14 12:15:00,43.27,43.27,43.24,43.25,10220.0,43.27,43.27,43.24,43.25,10220.0
2017-12-14 12:20:00,43.25,43.27,43.24,43.24,9968.0,43.25,43.27,43.24,43.24,9968.0
2017-12-14 12:25:00,43.24,43.26,43.23,43.26,8515.0,43.24,43.26,43.23,43.26,8515.0
2017-12-14 12:30:00,43.26,43.26,43.22,43.25,12082.0,43.26,43.26,43.22,43.25,12082.0
2017-12-14 12:35:00,43.25,43.27,43.23,43.26,8635.0,43.25,43.27,43.23,43.26,8635.0
2017-12-14 12:40:00,43.26,43.26,43.24,43.25,7387.0,43.26,43.26,43.24,43.25,7387.0
2017-12-14 12:45:00,43.24,43.25,43.2,43.22,6400.0,43.24,43.25,43.2,43.22,6400.0
2017-12-14 12:50:00,43.22,43.24,43.19,43.24,7847.0,43.22,43.24,43.19,43.24,7847.0
2017-12-14 12:55:00,43.24,43.24,43.19,43.22,7365.0,43.24,43.24,43.19,43.22,7365.0
2017-12-14 13:00:00,43.22,43.25,43.21,43.24,9690.0,43.22,43.25,43.21,43.24,9690.0
2017-12-14 13:05:00,43.24,43.28,43.24,43.26,10965.0,43.24,43.28,43.24,43.26,10965.0
2017-12-14 13:10:00,43.25,43.26,43.22,43.22,7305.0,43.25,43.26,43.22,43.22,7305.0
2017-12-14 13:15:00,43.21,43.21,43.13,43.21,9132.0,43.21,43.21,43.13,43.21,9132.0
2017-12-14 13:20:00,43.21,43.27,43.21,43.27,7690.0,43.21,43.27,43.21,43.27,7690.0
2017-12-14 13:25:00,43.26,43.28,43.19,43.22,12345.0,43.26,43.28,43.19,43.22,12345.0
2017-12-14 13:30:00,43.22,43.24,43.21,43.23,9500.0,43.22,43.24,43.21,43.23,9500.0
2017-12-14 13:35:00,43.23,43.25,43.21,43.23,9099.0,43.23,43.25,43.21,43.23,9099.0
2017-12-14 13:40:00,43.23,43.24,43.21,43.24,10600.0,43.23,43.24,43.21,43.24,10600.0
2017-12-14 13:45:00,43.25,43.28,43.24,43.27,8865.0,43.25,43.28,43.24,43.27,8865.0
2017-12-14 13:50:00,43.28,43.28,43.22,43.23,10827.0,43.28,43.28,43.22,43.23,10827.0
2017-12-14 13:55:00,43.23,43.25,43.23,43.23,9483.0,43.23,43.25,43.23,43.23,9483.0
2017-12-14 14:00:00,43.22,43.26,43.22,43.26,11475.0,43.22,43.26,43.22,43.26,11475.0
2017-12-14 14:05:00,43.27,43.29,43.26,43.27,12837.0,43.27,43.29,43.26,43.27,12837.0
2017-12-14 14:10:00,43.27,43.29,43.21,43.25,18773.0,43.27,43.29,43.21,43.25,18773.0
2017-12-14 14:15:00,43.25,43.26,43.19,43.23,10458.0,43.25,43.26,43.19,43.23,10458.0
2017-12-14 14:20:00,43.24,43.25,43.15,43.15,15846.0,43.24,43.25,43.15,43.15,15846.0
2017-12-14 14:25:00,43.15,43.17,43.09,43.1,12300.0,43.15,43.17,43.09,43.1,12300.0
2017-12-14 14:30:00,43.09,43.16,43.09,43.14,16543.0,43.09,43.16,43.09,43.14,16543.0
2017-12-14 14:35:00,43.14,43.15,43.1,43.11,16199.0,43.14,43.15,43.1,43.11,16199.0
2017-12-14 14:40:00,43.11,43.14,43.06,43.07,18572.0,43.11,43.14,43.06,43.07,18572.0
2017-12-14 14:45:00,43.07,43.09,43.04,43.06,17259.0,43.07,43.09,43.04,43.06,17259.0
2017-12-14 14:50:00,43.07,43.14,43.07,43.11,15639.0,43.07,43.14,43.07,43.11,15639.0
2017-12-14 14:55:00,43.11,43.17,43.11,43.17,11251.0,43.11,43.17,43.11,43.17,11251.0
2017-12-14 15:00:00,43.17,43.2,43.14,43.19,22369.0,43.17,43.2,43.14,43.19,22369.0
2017-12-14 15:05:00,43.18,43.21,43.18,43.2,16544.0,43.18,43.21,43.18,43.2,16544.0
2017-12-14 15:10:00,43.21,43.21,43.16,43.21,21743.0,43.21,43.21,43.16,43.21,21743.0
2017-12-14 15:15:00,43.2,43.21,43.18,43.2,28887.0,43.2,43.21,43.18,43.2,28887.0
2017-12-14 15:20:00,43.2,43.21,43.18,43.18,35225.0,43.2,43.21,43.18,43.18,35225.0
2017-12-14 15:25:00,43.19,43.21,43.17,43.2,31268.0,43.19,43.21,43.17,43.2,31268.0
2017-12-14 15:30:00,43.2,43.22,43.15,43.2,51651.0,43.2,43.22,43.15,43.2,51651.0
2017-12-14 15:35:00,43.2,43.26,43.2,43.23,43435.0,43.2,43.26,43.2,43.23,43435.0
2017-12-14 15:40:00,43.23,43.23,43.17,43.19,50472.0,43.23,43.23,43.17,43.19,50472.0
2017-12-14 15:45:00,43.19,43.2,43.13,43.16,55784.0,43.19,43.2,43.13,43.16,55784.0
2017-12-14 15:50:00,43.16,43.26,43.13,43.22,183370.0,43.16,43.26,43.13,43.22,183370.0
2017-12-14 15:55:00,43.21,43.22,43.17,43.19,250793.0,43.21,43.22,43.17,43.19,250793.0
2017-12-15 09:30:00,43.21,43.36,43.07,43.26,271509.0,43.21,43.36,43.07,43.26,271509.0
2017-12-15 09:35:00,43.24,43.25,42.99,43.06,22049.0,43.24,43.25,42.99,43.06,22049.0
2017-12-15 09:40:00,43.04,43.09,42.99,43.09,9912.0,43.04,43.09,42.99,43.09,9912.0
2017-12-15 09:45:00,43.09,43.14,43.02,43.12,10853.0,43.09,43.14,43.02,43.12,10853.0
2017-12-15 09:50:00,43.11,43.17,43.09,43.09,13000.0,43.11,43.17,43.09,43.09,13000.0
2017-12-15 09:55:00,43.11,43.22,43.11,43.2,7768.0,43.11,43.22,43.11,43.2,7768.0
2017-12-15 10:00:00,43.19,43.3,43.13,43.26,11500.0,43.19,43.3,43.13,43.26,11500.0
2017-12-15 10:05:00,43.26,43.26,43.22,43.25,9518.0,43.26,43.26,43.22,43.25,9518.0
2017-12-15 10:10:00,43.25,43.27,43.19,43.19,32376.0,43.25,43.27,43.19,43.19,32376.0
2017-12-15 10:15:00,43.2,43.25,43.19,43.24,15200.0,43.2,43.25,43.19,43.24,15200.0
2017-12-15 10:20:00,43.24,43.24,43.19,43.22,6965.0,43.24,43.24,43.19,43.22,6965.0
2017-12-15 10:25:00,43.22,43.24,43.2,43.2,8781.0,43.22,43.24,43.2,43.2,8781.0
2017-12-15 10:30:00,43.2,43.24,43.19,43.23,11735.0,43.2,43.24,43.19,43.23,11735.0
2017-12-15 10:35:00,43.23,43.26,43.2,43.24,60249.0,43.23,43.26,43.2,43.24,60249.0
2017-12-15 10:40:00,43.25,43.25,43.18,43.19,27664.0,43.25,43.25,43.18,43.19,27664.0
2017-12-15 10:45:00,43.19,43.22,43.19,43.21,24943.0,43.19,43.22,43.19,43.21,24943.0
2017-12-15 10:50:00,43.2,43.23,43.15,43.23,23725.0,43.2,43.23,43.15,43.23,23725.0
2017-12-15 10:55:00,43.23,43.3,43.21,43.22,165209.0,43.23,43.3,43.21,43.22,165209.0
2017-12-15 11:00:00,43.24,43.26,43.22,43.25,39954.0,43.24,43.26,43.22,43.25,39954.0
2017-12-15 11:05:00,43.24,43.26,43.21,43.24,54265.0,43.24,43.26,43.21,43.24,54265.0
2017-12-15 11:10:00,43.23,43.26,43.22,43.23,24086.0,43.23,43.26,43.22,43.23,24086.0
2017-12-15 11:15:00,43.23,43.28,43.22,43.28,25444.0,43.23,43.28,43.22,43.28,25444.0
2017-12-15 11:20:00,43.28,43.33,43.26,43.29,62522.0,43.28,43.33,43.26,43.29,62522.0
2017-12-15 11:25:00,43.29,43.32,43.24,43.27,69532.0,43.29,43.32,43.24,43.27,69532.0
2017-12-15 11:30:00,43.27,43.46,43.24,43.43,132254.0,43.27,43.46,43.24,43.43,132254.0
2017-12-15 11:35:00,43.42,43.48,43.37,43.48,29230.0,43.42,43.48,43.37,43.48,29230.0
2017-12-15 11:40:00,43.48,43.49,43.42,43.47,29210.0,43.48,43.49,43.42,43.47,29210.0
2017-12-15 11:45:00,43.47,43.48,43.42,43.42,18937.0,43.47,43.48,43.42,43.42,18937.0
2017-12-15 11:50:00,43.42,43.43,43.39,43.43,12335.0,43.42,43.43,43.39,43.43,12335.0
2017-12-15 11:55:00,43.44,43.47,43.43,43.47,17873.0,43.44,43.47,43.43,43.47,17873.0
2017-12-15 12:00:00,43.47,43.51,43.46,43.51,23752.0,43.47,43.51,43.46,43.51,23752.0
2017-12-15 12:05:00,43.5,43.51,43.46,43.47,21354.0,43.5,43.51,43.46,43.47,21354.0
2017-12-15 12:10:00,43.46,43.49,43.45,43.47,18964.0,43.46,43.49,43.45,43.47,18964.0
2017-12-15 12:15:00,43.47,43.56,43.46,43.55,27125.0,43.47,43.56,43.46,43.55,27125.0
2017-12-15 12:20:00,43.56,43.56,43.54,43.55,9486.0,43.56,43.56,43.54,43.55,9486.0
2017-12-15 12:25:00,43.55,43.58,43.54,43.55,14328.0,43.55,43.58,43.54,43.55,14328.0
2017-12-15 12:30:00,43.55,43.58,43.53,43.56,23025.0,43.55,43.58,43.53,43.56,23025.0
2017-12-15 12:35:00,43.55,43.55,43.5,43.52,20635.0,43.55,43.55,43.5,43.52,20635.0
2017-12-15 12:40:00,43.52,43.58,43.52,43.57,17195.0,43.52,43.58,43.52,43.57,17195.0
2017-12-15 12:45:00,43.58,43.62,43.57,43.61,8636.0,43.58,43.62,43.57,43.61,8636.0
2017-12-15 12:50:00,43.62,43.62,43.59,43.62,11967.0,43.62,43.62,43.59,43.62,11967.0
2017-12-15 12:55:00,43.62,43.62,43.59,43.59,13902.0,43.62,43.62,43.59,43.59,13902.0
2017-12-15 13:00:00,43.59,43.62,43.59,43.61,12219.0,43.59,43.62,43.59,43.61,12219.0
2017-12-15 13:05:00,43.6,43.61,43.56,43.57,24044.0,43.6,43.61,43.56,43.57,24044.0
2017-12-15 13:10:00,43.57,43.59,43.56,43.59,9039.0,43.57,43.59,43.56,43.59,9039.0
2017-12-15 13:15:00,43.59,43.67,43.59,43.67,12558.0,43.59,43.67,43.59,43.67,12558.0
2017-12-15 13:20:00,43.67,43.71,43.66,43.66,11951.0,43.67,43.71,43.66,43.66,11951.0
2017-12-15 13:25:00,43.67,43.69,43.66,43.66,10369.0,43.67,43.69,43.66,43.66,10369.0
2017-12-15 13:30:00,43.66,43.67,43.66,43.66,8350.0,43.66,43.67,43.66,43.66,8350.0
2017-12-15 13:35:00,43.66,43.67,43.66,43.67,11884.0,43.66,43.67,43.66,43.67,11884.0
2017-12-15 13:40:00,43.66,43.67,43.65,43.66,29114.0,43.66,43.67,43.65,43.66,29114.0
2017-12-15 13:45:00,43.66,43.66,43.56,43.57,26844.0,43.66,43.66,43.56,43.57,26844.0
2017-12-15 13:50:00,43.57,43.57,43.54,43.54,15682.0,43.57,43.57,43.54,43.54,15682.0
2017-12-15 13:55:00,43.54,43.59,43.54,43.55,15210.0,43.54,43.59,43.54,43.55,15210.0
2017-12-15 14:00:00,43.55,43.58,43.55,43.55,9475.0,43.55,43.58,43.55,43.55,9475.0
2017-12-15 14:05:00,43.55,43.56,43.52,43.56,19210.0,43.55,43.56,43.52,43.56,19210.0
2017-12-15 14:10:00,43.57,43.57,43.54,43.56,12619.0,43.57,43.57,43.54,43.56,12619.0
2017-12-15 14:15:00,43.57,43.59,43.56,43.59,13642.0,43.57,43.59,43.56,43.59,13642.0
2017-12-15 14:20:00,43.59,43.59,43.56,43.57,16426.0,43.59,43.59,43.56,43.57,16426.0
2017-12-15 14:25:00,43.58,43.65,43.57,43.64,12738.0,43.58,43.65,43.57,43.64,12738.0
2017-12-15 14:30:00,43.64,43.64,43.6,43.62,8505.0,43.64,43.64,43.6,43.62,8505.0
2017-12-15 14:35:00,43.63,43.67,43.62,43.64,11581.0,43.63,43.67,43.62,43.64,11581.0
2017-12-15 14:40:00,43.64,43.66,43.64,43.65,9026.0,43.64,43.66,43.64,43.65,9026.0
2017-12-15 14:45:00,43.65,43.65,43.62,43.64,15870.0,43.65,43.65,43.62,43.64,15870.0
2017-12-15 14:50:00,43.64,43.64,43.62,43.63,7533.0,43.64,43.64,43.62,43.63,7533.0
2017-12-15 14:55:00,43.63,43.64,43.6,43.6,12946.0,43.63,43.64,43.6,43.6,12946.0
2017-12-15 15:00:00,43.6,43.65,43.6,43.64,12275.0,43.6,43.65,43.6,43.64,12275.0
2017-12-15 15:05:00,43.64,43.67,43.64,43.67,12317.0,43.64,43.67,43.64,43.67,12317.0
2017-12-15 15:10:00,43.69,43.69,43.68,43.69,10331.0,43.69,43.69,43.68,43.69,10331.0
2017-12-15 15:15:00,43.69,43.75,43.68,43.75,20067.0,43.69,43.75,43.68,43.75,20067.0
2017-12-15 15:20:00,43.75,43.75,43.72,43.72,26935.0,43.75,43.75,43.72,43.72,26935.0
2017-12-15 15:25:00,43.73,43.76,43.72,43.76,16813.0,43.73,43.76,43.72,43.76,16813.0
2017-12-15 15:30:00,43.76,43.76,43.69,43.72,33556.0,43.76,43.76,43.69,43.72,33556.0
2017-12-15 15:35:00,43.71,43.82,43.71,43.82,61875.0,43.71,43.82,43.71,43.82,61875.0
2017-12-15 15:40:00,43.82,43.84,43.81,43.84,50040.0,43.82,43.84,43.81,43.84,50040.0
2017-12-15 15:45:00,43.84,43.85,43.78,43.79,55135.0,43.84,43.85,43.78,43.79,55135.0
2017-12-15 15:50:00,43.79,43.79,43.5,43.57,277665.0,43.79,43.79,43.5,43.57,277665.0
2017-12-15 15:55:00,43.58,43.73,43.54,43.71,588658.0,43.58,43.73,43.54,43.71,588658.0
2017-12-18 09:30:00,44.17,44.46,44.0,44.03,41762.0,44.17,44.46,44.0,44.03,41762.0
2017-12-18 09:35:00,44.0,44.07,43.89,44.0,26819.0,44.0,44.07,43.89,44.0,26819.0
2017-12-18 09:40:00,44.0,44.26,43.98,44.25,40721.0,44.0,44.26,43.98,44.25,40721.0
2017-12-18 09:45:00,44.26,44.29,44.07,44.09,18298.0,44.26,44.29,44.07,44.09,18298.0
2017-12-18 09:50:00,44.09,44.12,44.01,44.04,18228.0,44.09,44.12,44.01,44.04,18228.0
2017-12-18 09:55:00,44.02,44.05,43.96,44.03,16621.0,44.02,44.05,43.96,44.03,16621.0
2017-12-18 10:00:00,44.03,44.14,44.03,44.05,16399.0,44.03,44.14,44.03,44.05,16399.0
2017-12-18 10:05:00,44.06,44.1,44.04,44.08,10071.0,44.06,44.1,44.04,44.08,10071.0
2017-12-18 10:10:00,44.08,44.09,43.86,43.86,32465.0,44.08,44.09,43.86,43.86,32465.0
2017-12-18 10:15:00,43.88,43.91,43.78,43.81,34996.0,43.88,43.91,43.78,43.81,34996.0
2017-12-18 10:20:00,43.82,43.91,43.81,43.86,14549.0,43.82,43.91,43.81,43.86,14549.0
2017-12-18 10:25:00,43.87,43.94,43.86,43.94,12175.0,43.87,43.94,43.86,43.94,12175.0
2017-12-18 10:30:00,43.94,43.97,43.92,43.95,10482.0,43.94,43.97,43.92,43.95,10482.0
2017-12-18 10:35:00,43.96,43.96,43.89,43.89,11594.0,43.96,43.96,43.89,43.89,11594.0
2017-12-18 10:40:00,43.89,43.98,43.89,43.94,13515.0,43.89,43.98,43.89,43.94,13515.0
2017-12-18 10:45:00,43.94,43.94,43.89,43.92,12000.0,43.94,43.94,43.89,43.92,12000.0
2017-12-18 10:50:00,43.91,43.91,43.83,43.86,13360.0,43.91,43.91,43.83,43.86,13360.0
2017-12-18 10:55:00,43.85,43.85,43.79,43.81,12009.0,43.85,43.85,43.79,43.81,12009.0
2017-12-18 11:00:00,43.8,43.8,43.72,43.76,20674.0,43.8,43.8,43.72,43.76,20674.0
2017-12-18 11:05:00,43.77,43.78,43.73,43.74,11692.0,43.77,43.78,43.73,43.74,11692.0
2017-12-18 11:10:00,43.73,43.74,43.69,43.7,21182.0,43.73,43.74,43.69,43.7,21182.0
2017-12-18 11:15:00,43.71,43.72,43.62,43.66,20440.0,43.71,43.72,43.62,43.66,20440.0
2017-12-18 11:20:00,43.67,43.69,43.64,43.66,13174.0,43.67,43.69,43.64,43.66,13174.0
2017-12-18 11:25:00,43.67,43.69,43.65,43.66,15616.0,43.67,43.69,43.65,43.66,15616.0
2017-12-18 11:30:00,43.66,43.67,43.6,43.66,16669.0,43.66,43.67,43.6,43.66,16669.0
2017-12-18 11:35:00,43.66,43.68,43.65,43.66,8718.0,43.66,43.68,43.65,43.66,8718.0
2017-12-18 11:40:00,43.66,43.68,43.62,43.63,12381.0,43.66,43.68,43.62,43.63,12381.0
2017-12-18 11:45:00,43.62,43.77,43.62,43.77,11891.0,43.62,43.77,43.62,43.77,11891.0
2017-12-18 11:50:00,43.76,43.8,43.74,43.79,8200.0,43.76,43.8,43.74,43.79,8200.0
2017-12-18 11:55:00,43.8,43.8,43.68,43.68,13658.0,43.8,43.8,43.68,43.68,13658.0
2017-12-18 12:00:00,43.69,43.71,43.68,43.7,7265.0,43.69,43.71,43.68,43.7,7265.0
2017-12-18 12:05:00,43.7,43.71,43.66,43.66,12757.0,43.7,43.71,43.66,43.66,12757.0
2017-12-18 12:10:00,43.65,43.66,43.62,43.65,20202.0,43.65,43.66,43.62,43.65,20202.0
2017-12-18 12:15:00,43.65,43.65,43.58,43.63,14301.0,43.65,43.65,43.58,43.63,14301.0
2017-12-18 12:20:00,43.63,43.64,43.61,43.64,12300.0,43.63,43.64,43.61,43.64,12300.0
2017-12-18 12:25:00,43.63,43.71,43.61,43.7,12952.0,43.63,43.71,43.61,43.7,12952.0
2017-12-18 12:30:00,43.71,43.72,43.65,43.69,10528.0,43.71,43.72,43.65,43.69,10528.0
2017-12-18 12:35:00,43.68,43.69,43.66,43.68,7320.0,43.68,43.69,43.66,43.68,7320.0
2017-12-18 12:40:00,43.67,43.7,43.63,43.65,11673.0,43.67,43.7,43.63,43.65,11673.0
2017-12-18 12:45:00,43.66,43.66,43.55,43.56,18085.0,43.66,43.66,43.55,43.56,18085.0
2017-12-18 12:50:00,43.55,43.56,43.45,43.45,31623.0,43.55,43.56,43.45,43.45,31623.0
2017-12-18 12:55:00,43.45,43.54,43.39,43.54,47951.0,43.45,43.54,43.39,43.54,47951.0
2017-12-18 13:00:00,43.55,43.58,43.52,43.57,9531.0,43.55,43.58,43.52,43.57,9531.0
2017-12-18 13:05:00,43.56,43.56,43.52,43.55,8608.0,43.56,43.56,43.52,43.55,8608.0
2017-12-18 13:10:00,43.54,43.54,43.49,43.51,16336.0,43.54,43.54,43.49,43.51,16336.0
2017-12-18 13:15:00,43.52,43.56,43.5,43.56,8344.0,43.52,43.56,43.5,43.56,8344.0
2017-12-18 13:20:00,43.55,43.58,43.5,43.51,13315.0,43.55,43.58,43.5,43.51,13315.0
2017-12-18 13:25:00,43.52,43.52,43.44,43.44,8107.0,43.52,43.52,43.44,43.44,8107.0
2017-12-18 13:30:00,43.45,43.51,43.45,43.5,10298.0,43.45,43.51,43.45,43.5,10298.0
2017-12-18 13:35:00,43.5,43.51,43.45,43.46,10121.0,43.5,43.51,43.45,43.46,10121.0
2017-12-18 13:40:00,43.45,43.49,43.44,43.47,9346.0,43.45,43.49,43.44,43.47,9346.0
2017-12-18 13:45:00,43.48,43.49,43.44,43.45,8697.0,43.48,43.49,43.44,43.45,8697.0
2017-12-18 13:50:00,43.45,43.47,43.44,43.47,9145.0,43.45,43.47,43.44,43.47,9145.0
2017-12-18 13:55:00,43.47,43.48,43.45,43.45,10849.0,43.47,43.48,43.45,43.45,10849.0
2017-12-18 14:00:00,43.45,43.46,43.41,43.44,17527.0,43.45,43.46,43.41,43.44,17527.0
2017-12-18 14:05:00,43.45,43.45,43.4,43.4,8470.0,43.45,43.45,43.4,43.4,8470.0
2017-12-18 14:10:00,43.41,43.41,43.4,43.4,6734.0,43.41,43.41,43.4,43.4,6734.0
2017-12-18 14:15:00,43.4,43.42,43.38,43.42,14949.0,43.4,43.42,43.38,43.42,14949.0
2017-12-18 14:20:00,43.43,43.43,43.42,43.43,4915.0,43.43,43.43,43.42,43.43,4915.0
2017-12-18 14:25:00,43.42,43.48,43.42,43.48,11510.0,43.42,43.48,43.42,43.48,11510.0
2017-12-18 14:30:00,43.48,43.53,43.48,43.5,15677.0,43.48,43.53,43.48,43.5,15677.0
2017-12-18 14:35:00,43.5,43.55,43.47,43.54,8663.0,43.5,43.55,43.47,43.54,8663.0
2017-12-18 14:40:00,43.54,43.55,43.52,43.55,9929.0,43.54,43.55,43.52,43.55,9929.0
2017-12-18 14:45:00,43.55,43.6,43.55,43.6,11373.0,43.55,43.6,43.55,43.6,11373.0
2017-12-18 14:50:00,43.61,43.65,43.6,43.6,15117.0,43.61,43.65,43.6,43.6,15117.0
2017-12-18 14:55:00,43.6,43.66,43.6,43.64,14994.0,43.6,43.66,43.6,43.64,14994.0
2017-12-18 15:00:00,43.63,43.63,43.55,43.58,17818.0,43.63,43.63,43.55,43.58,17818.0
2017-12-18 15:05:00,43.58,43.58,43.56,43.56,13072.0,43.58,43.58,43.56,43.56,13072.0
2017-12-18 15:10:00,43.56,43.57,43.55,43.55,13444.0,43.56,43.57,43.55,43.55,13444.0
2017-12-18 15:15:00,43.55,43.55,43.51,43.52,16345.0,43.55,43.55,43.51,43.52,16345.0
2017-12-18 15:20:00,43.52,43.53,43.51,43.52,8942.0,43.52,43.53,43.51,43.52,8942.0
2017-12-18 15:25:00,43.52,43.52,43.47,43.48,21526.0,43.52,43.52,43.47,43.48,21526.0
2017-12-18 15:30:00,43.48,43.5,43.47,43.48,24399.0,43.48,43.5,43.47,43.48,24399.0
2017-12-18 15:35:00,43.48,43.49,43.39,43.39,35092.0,43.48,43.49,43.39,43.39,35092.0
2017-12-18 15:40:00,43.39,43.4,43.35,43.36,31377.0,43.39,43.4,43.35,43.36,31377.0
2017-12-18 15:45:00,43.36,43.48,43.35,43.48,60362.0,43.36,43.48,43.35,43.48,60362.0
2017-12-18 15:50:00,43.48,43.6,43.45,43.59,117708.0,43.48,43.6,43.45,43.59,117708.0
2017-12-18 15:55:00,43.6,43.6,43.52,43.56,160676.0,43.6,43.6,43.52,43.56,160676.0
2017-12-19 09:30:00,43.47,43.69,43.42,43.5,30312.0,43.47,43.69,43.42,43.5,30312.0
2017-12-19 09:35:00,43.52,43.74,43.52,43.7,49908.0,43.52,43.74,43.52,43.7,49908.0
2017-12-19 09:40:00,43.69,43.83,43.63,43.63,42924.0,43.69,43.83,43.63,43.63,42924.0
2017-12-19 09:45:00,43.62,43.66,43.52,43.65,16273.0,43.62,43.66,43.52,43.65,16273.0
2017-12-19 09:50:00,43.64,43.75,43.58,43.74,14975.0,43.64,43.75,43.58,43.74,14975.0
2017-12-19 09:55:00,43.74,43.8,43.7,43.76,17409.0,43.74,43.8,43.7,43.76,17409.0
2017-12-19 10:00:00,43.77,43.96,43.75,43.94,20549.0,43.77,43.96,43.75,43.94,20549.0
2017-12-19 10:05:00,43.92,43.94,43.85,43.86,11600.0,43.92,43.94,43.85,43.86,11600.0
2017-12-19 10:10:00,43.86,43.98,43.86,43.92,14096.0,43.86,43.98,43.86,43.92,14096.0
2017-12-19 10:15:00,43.92,43.97,43.89,43.97,10464.0,43.92,43.97,43.89,43.97,10464.0
2017-12-19 10:20:00,43.99,43.99,43.87,43.87,11049.0,43.99,43.99,43.87,43.87,11049.0
2017-12-19 10:25:00,43.87,43.9,43.79,43.85,10372.0,43.87,43.9,43.79,43.85,10372.0
2017-12-19 10:30:00,43.86,43.95,43.86,43.9,7100.0,43.86,43.95,43.86,43.9,7100.0
2017-12-19 10:35:00,43.91,43.94,43.86,43.87,10012.0,43.91,43.94,43.86,43.87,10012.0
2017-12-19 10:40:00,43.87,43.99,43.86,43.97,99972.0,43.87,43.99,43.86,43.97,99972.0
2017-12-19 10:45:00,43.97,44.07,43.94,43.97,88072.0,43.97,44.07,43.94,43.97,88072.0
2017-12-19 10:50:00,43.97,44.05,43.97,44.01,9315.0,43.97,44.05,43.97,44.01,9315.0
2017-12-19 10:55:00,44.01,44.02,43.96,43.99,12357.0,44.01,44.02,43.96,43.99,12357.0
2017-12-19 11:00:00,43.99,44.09,43.99,44.09,10103.0,43.99,44.09,43.99,44.09,10103.0
2017-12-19 11:05:00,44.09,44.1,44.04,44.04,12712.0,44.09,44.1,44.04,44.04,12712.0
2017-12-19 11:10:00,44.04,44.05,44.0,44.04,6121.0,44.04,44.05,44.0,44.04,6121.0
2017-12-19 11:15:00,44.03,44.04,43.98,44.0,9845.0,44.03,44.04,43.98,44.0,9845.0
2017-12-19 11:20:00,44.0,44.04,43.97,44.03,8276.0,44.0,44.04,43.97,44.03,8276.0
2017-12-19 11:25:00,44.04,44.04,43.98,44.03,6927.0,44.04,44.04,43.98,44.03,6927.0
2017-12-19 11:30:00,44.03,44.03,43.99,44.02,8117.0,44.03,44.03,43.99,44.02,8117.0
2017-12-19 11:35:00,44.02,44.03,43.99,44.01,6390.0,44.02,44.03,43.99,44.01,6390.0
2017-12-19 11:40:00,44.01,44.02,43.94,43.95,10649.0,44.01,44.02,43.94,43.95,10649.0
2017-12-19 11:45:00,43.94,43.95,43.89,43.92,6442.0,43.94,43.95,43.89,43.92,6442.0
2017-12-19 11:50:00,43.93,43.96,43.87,43.9,12300.0,43.93,43.96,43.87,43.9,12300.0
2017-12-19 11:55:00,43.89,43.89,43.83,43.85,8427.0,43.89,43.89,43.83,43.85,8427.0
2017-12-19 12:00:00,43.84,43.87,43.82,43.84,7274.0,43.84,43.87,43.82,43.84,7274.0
2017-12-19 12:05:00,43.85,43.87,43.83,43.86,6000.0,43.85,43.87,43.83,43.86,6000.0
2017-12-19 12:10:00,43.86,43.9,43.84,43.88,6302.0,43.86,43.9,43.84,43.88,6302.0
2017-12-19 12:15:00,43.87,43.88,43.8,43.83,51956.0,43.87,43.88,43.8,43.83,51956.0
2017-12-19 12:20:00,43.82,43.91,43.81,43.87,72215.0,43.82,43.91,43.81,43.87,72215.0
2017-12-19 12:25:00,43.88,43.92,43.85,43.9,162155.0,43.88,43.92,43.85,43.9,162155.0
2017-12-19 12:30:00,43.9,43.95,43.88,43.93,11500.0,43.9,43.95,43.88,43.93,11500.0
2017-12-19 12:35:00,43.94,43.95,43.87,43.92,21249.0,43.94,43.95,43.87,43.92,21249.0
2017-12-19 12:40:00,43.92,43.95,43.91,43.91,9600.0,43.92,43.95,43.91,43.91,9600.0
2017-12-19 12:45:00,43.92,43.92,43.89,43.89,6702.0,43.92,43.92,43.89,43.89,6702.0
2017-12-19 12:50:00,43.89,43.91,43.86,43.9,32314.0,43.89,43.91,43.86,43.9,32314.0
2017-12-19 12:55:00,43.9,43.93,43.87,43.93,23823.0,43.9,43.93,43.87,43.93,23823.0
2017-12-19 13:00:00,43.93,44.01,43.92,43.99,29210.0,43.93,44.01,43.92,43.99,29210.0
2017-12-19 13:05:00,43.99,44.01,43.9,43.9,44079.0,43.99,44.01,43.9,43.9,44079.0
2017-12-19 13:10:00,43.91,43.92,43.89,43.9,16473.0,43.91,43.92,43.89,43.9,16473.0
2017-12-19 13:15:00,43.9,43.91,43.89,43.89,22539.0,43.9,43.91,43.89,43.89,22539.0
2017-12-19 13:20:00,43.89,43.9,43.86,43.89,13100.0,43.89,43.9,43.86,43.89,13100.0
2017-12-19 13:25:00,43.89,43.9,43.88,43.89,7344.0,43.89,43.9,43.88,43.89,7344.0
2017-12-19 13:30:00,43.89,43.96,43.88,43.92,19420.0,43.89,43.96,43.88,43.92,19420.0
2017-12-19 13:35:00,43.91,43.92,43.89,43.89,4800.0,43.91,43.92,43.89,43.89,4800.0
2017-12-19 13:40:00,43.9,43.93,43.89,43.9,7215.0,43.9,43.93,43.89,43.9,7215.0
2017-12-19 13:45:00,43.91,43.95,43.91,43.92,9800.0,43.91,43.95,43.91,43.92,9800.0
2017-12-19 13:50:00,43.93,43.94,43.9,43.92,8218.0,43.93,43.94,43.9,43.92,8218.0
2017-12-19 13:55:00,43.93,43.93,43.89,43.92,8401.0,43.93,43.93,43.89,43.92,8401.0
2017-12-19 14:00:00,43.92,43.93,43.89,43.89,7300.0,43.92,43.93,43.89,43.89,7300.0
2017-12-19 14:05:00,43.89,43.92,43.88,43.92,6703.0,43.89,43.92,43.88,43.92,6703.0
2017-12-19 14:10:00,43.91,43.93,43.86,43.86,20308.0,43.91,43.93,43.86,43.86,20308.0
2017-12-19 14:15:00,43.87,43.88,43.85,43.85,6141.0,43.87,43.88,43.85,43.85,6141.0
2017-12-19 14:20:00,43.85,43.86,43.83,43.83,17983.0,43.85,43.86,43.83,43.83,17983.0
2017-12-19 14:25:00,43.84,43.86,43.82,43.84,14078.0,43.84,43.86,43.82,43.84,14078.0
2017-12-19 14:30:00,43.83,43.84,43.8,43.81,13006.0,43.83,43.84,43.8,43.81,13006.0
2017-12-19 14:35:00,43.81,43.83,43.79,43.8,11780.0,43.81,43.83,43.79,43.8,11780.0
2017-12-19 14:40:00,43.81,43.83,43.8,43.81,11097.0,43.81,43.83,43.8,43.81,11097.0
2017-12-19 14:45:00,43.81,43.81,43.75,43.76,11895.0,43.81,43.81,43.75,43.76,11895.0
2017-12-19 14:50:00,43.76,43.77,43.71,43.73,11851.0,43.76,43.77,43.71,43.73,11851.0
2017-12-19 14:55:00,43.73,43.75,43.72,43.73,13264.0,43.73,43.75,43.72,43.73,13264.0
2017-12-19 15:00:00,43.74,43.74,43.7,43.71,10558.0,43.74,43.74,43.7,43.71,10558.0
2017-12-19 15:05:00,43.7,43.71,43.66,43.68,16534.0,43.7,43.71,43.66,43.68,16534.0
2017-12-19 15:10:00,43.69,43.75,43.68,43.75,18567.0,43.69,43.75,43.68,43.75,18567.0
2017-12-19 15:15:00,43.74,43.75,43.7,43.74,15948.0,43.74,43.75,43.7,43.74,15948.0
2017-12-19 15:20:00,43.74,43.75,43.69,43.7,12412.0,43.74,43.75,43.69,43.7,12412.0
2017-12-19 15:25:00,43.69,43.72,43.68,43.7,19126.0,43.69,43.72,43.68,43.7,19126.0
2017-12-19 15:30:00,43.7,43.75,43.69,43.75,44405.0,43.7,43.75,43.69,43.75,44405.0
2017-12-19 15:35:00,43.75,43.76,43.71,43.76,63192.0,43.75,43.76,43.71,43.76,63192.0
2017-12-19 15:40:00,43.76,43.76,43.73,43.74,20904.0,43.76,43.76,43.73,43.74,20904.0
2017-12-19 15:45:00,43.75,43.76,43.72,43.73,62312.0,43.75,43.76,43.72,43.73,62312.0
2017-12-19 15:50:00,43.74,43.8,43.74,43.79,53921.0,43.74,43.8,43.74,43.79,53921.0
2017-12-19 15:55:00,43.79,43.8,43.73,43.75,179006.0,43.79,43.8,43.73,43.75,179006.0
2017-12-20 09:30:00,43.94,43.94,43.66,43.66,16321.0,43.94,43.94,43.66,43.66,16321.0
2017-12-20 09:35:00,43.7,43.71,43.56,43.56,38652.0,43.7,43.71,43.56,43.56,38652.0
2017-12-20 09:40:00,43.55,43.67,43.45,43.54,61470.0,43.55,43.67,43.45,43.54,61470.0
2017-12-20 09:45:00,43.52,43.53,43.47,43.48,8687.0,43.52,43.53,43.47,43.48,8687.0
2017-12-20 09:50:00,43.47,43.48,43.26,43.26,15548.0,43.47,43.48,43.26,43.26,15548.0
2017-12-20 09:55:00,43.24,43.36,43.2,43.32,17333.0,43.24,43.36,43.2,43.32,17333.0
2017-12-20 10:00:00,43.32,43.34,43.23,43.24,29861.0,43.32,43.34,43.23,43.24,29861.0
2017-12-20 10:05:00,43.23,43.26,43.15,43.22,17845.0,43.23,43.26,43.15,43.22,17845.0
2017-12-20 10:10:00,43.23,43.35,43.23,43.35,11755.0,43.23,43.35,43.23,43.35,11755.0
2017-12-20 10:15:00,43.35,43.35,43.26,43.3,10573.0,43.35,43.35,43.26,43.3,10573.0
2017-12-20 10:20:00,43.3,43.39,43.23,43.23,30001.0,43.3,43.39,43.23,43.23,30001.0
2017-12-20 10:25:00,43.23,43.27,43.21,43.25,10143.0,43.23,43.27,43.21,43.25,10143.0
2017-12-20 10:30:00,43.24,43.26,43.19,43.24,19298.0,43.24,43.26,43.19,43.24,19298.0
2017-12-20 10:35:00,43.24,43.25,43.18,43.19,12642.0,43.24,43.25,43.18,43.19,12642.0
2017-12-20 10:40:00,43.18,43.22,43.14,43.18,12836.0,43.18,43.22,43.14,43.18,12836.0
2017-12-20 10:45:00,43.18,43.2,43.15,43.18,22675.0,43.18,43.2,43.15,43.18,22675.0
2017-12-20 10:50:00,43.19,43.22,43.19,43.2,8751.0,43.19,43.22,43.19,43.2,8751.0
2017-12-20 10:55:00,43.19,43.2,43.11,43.15,14128.0,43.19,43.2,43.11,43.15,14128.0
2017-12-20 11:00:00,43.15,43.21,43.13,43.21,8641.0,43.15,43.21,43.13,43.21,8641.0
2017-12-20 11:05:00,43.21,43.25,43.2,43.25,6991.0,43.21,43.25,43.2,43.25,6991.0
2017-12-20 11:10:00,43.25,43.25,43.21,43.23,7488.0,43.25,43.25,43.21,43.23,7488.0
2017-12-20 11:15:00,43.23,43.24,43.2,43.2,7879.0,43.23,43.24,43.2,43.2,7879.0
2017-12-20 11:20:00,43.2,43.21,43.18,43.19,9815.0,43.2,43.21,43.18,43.19,9815.0
2017-12-20 11:25:00,43.19,43.28,43.19,43.28,14072.0,43.19,43.28,43.19,43.28,14072.0
2017-12-20 11:30:00,43.27,43.29,43.25,43.27,5111.0,43.27,43.29,43.25,43.27,5111.0
2017-12-20 11:35:00,43.27,43.28,43.26,43.27,5196.0,43.27,43.28,43.26,43.27,5196.0
2017-12-20 11:40:00,43.26,43.3,43.25,43.28,7466.0,43.26,43.3,43.25,43.28,7466.0
2017-12-20 11:45:00,43.28,43.3,43.28,43.28,5861.0,43.28,43.3,43.28,43.28,5861.0
2017-12-20 11:50:00,43.28,43.3,43.26,43.29,6900.0,43.28,43.3,43.26,43.29,6900.0
2017-12-20 11:55:00,43.29,43.3,43.28,43.3,4652.0,43.29,43.3,43.28,43.3,4652.0
2017-12-20 12:00:00,43.29,43.37,43.29,43.37,4538.0,43.29,43.37,43.29,43.37,4538.0
2017-12-20 12:05:00,43.37,43.37,43.3,43.31,8764.0,43.37,43.37,43.3,43.31,8764.0
2017-12-20 12:10:00,43.33,43.34,43.29,43.34,6201.0,43.33,43.34,43.29,43.34,6201.0
2017-12-20 12:15:00,43.35,43.39,43.35,43.35,8700.0,43.35,43.39,43.35,43.35,8700.0
2017-12-20 12:20:00,43.36,43.4,43.35,43.37,6700.0,43.36,43.4,43.35,43.37,6700.0
2017-12-20 12:25:00,43.36,43.37,43.33,43.36,5874.0,43.36,43.37,43.33,43.36,5874.0
2017-12-20 12:30:00,43.37,43.37,43.34,43.36,13770.0,43.37,43.37,43.34,43.36,13770.0
2017-12-20 12:35:00,43.35,43.35,43.3,43.3,21498.0,43.35,43.35,43.3,43.3,21498.0
2017-12-20 12:40:00,43.29,43.36,43.29,43.33,35141.0,43.29,43.36,43.29,43.33,35141.0
2017-12-20 12:45:00,43.33,43.35,43.31,43.34,8614.0,43.33,43.35,43.31,43.34,8614.0
2017-12-20 12:50:00,43.34,43.35,43.32,43.34,10645.0,43.34,43.35,43.32,43.34,10645.0
2017-12-20 12:55:00,43.35,43.36,43.34,43.35,6829.0,43.35,43.36,43.34,43.35,6829.0
2017-12-20 13:00:00,43.34,43.42,43.34,43.42,14000.0,43.34,43.42,43.34,43.42,14000.0
2017-12-20 13:05:00,43.41,43.45,43.41,43.45,6005.0,43.41,43.45,43.41,43.45,6005.0
2017-12-20 13:10:00,43.45,43.48,43.44,43.45,6000.0,43.45,43.48,43.44,43.45,6000.0
2017-12-20 13:15:00,43.46,43.5,43.43,43.43,6100.0,43.46,43.5,43.43,43.43,6100.0
2017-12-20 13:20:00,43.43,43.49,43.42,43.49,8400.0,43.43,43.49,43.42,43.49,8400.0
2017-12-20 13:25:00,43.49,43.5,43.46,43.48,6243.0,43.49,43.5,43.46,43.48,6243.0
2017-12-20 13:30:00,43.49,43.5,43.47,43.48,5760.0,43.49,43.5,43.47,43.48,5760.0
2017-12-20 13:35:00,43.47,43.51,43.47,43.47,10393.0,43.47,43.51,43.47,43.47,10393.0
2017-12-20 13:40:00,43.47,43.48,43.45,43.47,4400.0,43.47,43.48,43.45,43.47,4400.0
2017-12-20 13:45:00,43.47,43.5,43.47,43.48,8100.0,43.47,43.5,43.47,43.48,8100.0
2017-12-20 13:50:00,43.48,43.48,43.39,43.39,6777.0,43.48,43.48,43.39,43.39,6777.0
2017-12-20 13:55:00,43.39,43.43,43.39,43.41,6300.0,43.39,43.43,43.39,43.41,6300.0
2017-12-20 14:00:00,43.4,43.43,43.4,43.4,4100.0,43.4,43.43,43.4,43.4,4100.0
2017-12-20 14:05:00,43.39,43.4,43.35,43.35,7880.0,43.39,43.4,43.35,43.35,7880.0
2017-12-20 14:10:00,43.35,43.39,43.34,43.39,5520.0,43.35,43.39,43.34,43.39,5520.0
2017-12-20 14:15:00,43.4,43.4,43.38,43.38,5485.0,43.4,43.4,43.38,43.38,5485.0
2017-12-20 14:20:00,43.39,43.39,43.36,43.38,3400.0,43.39,43.39,43.36,43.38,3400.0
2017-12-20 14:25:00,43.38,43.39,43.34,43.34,7656.0,43.38,43.39,43.34,43.34,7656.0
2017-12-20 14:30:00,43.35,43.4,43.35,43.4,5692.0,43.35,43.4,43.35,43.4,5692.0
2017-12-20 14:35:00,43.39,43.39,43.36,43.37,7571.0,43.39,43.39,43.36,43.37,7571.0
2017-12-20 14:40:00,43.36,43.37,43.35,43.36,7305.0,43.36,43.37,43.35,43.36,7305.0
2017-12-20 14:45:00,43.37,43.41,43.37,43.37,9637.0,43.37,43.41,43.37,43.37,9637.0
2017-12-20 14:50:00,43.37,43.37,43.35,43.36,6705.0,43.37,43.37,43.35,43.36,6705.0
2017-12-20 14:55:00,43.35,43.41,43.34,43.41,8400.0,43.35,43.41,43.34,43.41,8400.0
2017-12-20 15:00:00,43.41,43.45,43.39,43.45,9859.0,43.41,43.45,43.39,43.45,9859.0
2017-12-20 15:05:00,43.45,43.45,43.43,43.43,11687.0,43.45,43.45,43.43,43.43,11687.0
2017-12-20 15:10:00,43.42,43.42,43.35,43.35,10726.0,43.42,43.42,43.35,43.35,10726.0
2017-12-20 15:15:00,43.35,43.36,43.31,43.34,10600.0,43.35,43.36,43.31,43.34,10600.0
2017-12-20 15:20:00,43.34,43.35,43.29,43.3,15210.0,43.34,43.35,43.29,43.3,15210.0
2017-12-20 15:25:00,43.3,43.31,43.22,43.23,17478.0,43.3,43.31,43.22,43.23,17478.0
2017-12-20 15:30:00,43.23,43.26,43.23,43.26,15464.0,43.23,43.26,43.23,43.26,15464.0
2017-12-20 15:35:00,43.26,43.28,43.24,43.25,20256.0,43.26,43.28,43.24,43.25,20256.0
2017-12-20 15:40:00,43.25,43.27,43.22,43.22,24324.0,43.25,43.27,43.22,43.22,24324.0
2017-12-20 15:45:00,43.23,43.24,43.2,43.21,37398.0,43.23,43.24,43.2,43.21,37398.0
2017-12-20 15:50:00,43.21,43.22,43.18,43.19,64587.0,43.21,43.22,43.18,43.19,64587.0
2017-12-20 15:55:00,43.19,43.21,43.17,43.2,99962.0,43.19,43.21,43.17,43.2,99962.0
2017-12-21 09:30:00,43.25,43.39,43.16,43.36,24024.0,43.25,43.39,43.16,43.36,24024.0
2017-12-21 09:35:00,43.35,43.35,43.27,43.32,5537.0,43.35,43.35,43.27,43.32,5537.0
2017-12-21 09:40:00,43.34,43.35,43.23,43.23,4923.0,43.34,43.35,43.23,43.23,4923.0
2017-12-21 09:45:00,43.21,43.25,43.15,43.19,7420.0,43.21,43.25,43.15,43.19,7420.0
2017-12-21 09:50:00,43.21,43.22,43.08,43.09,6372.0,43.21,43.22,43.08,43.09,6372.0
2017-12-21 09:55:00,43.07,43.11,43.06,43.06,5600.0,43.07,43.11,43.06,43.06,5600.0
2017-12-21 10:00:00,43.09,43.13,43.09,43.11,6764.0,43.09,43.13,43.09,43.11,6764.0
2017-12-21 10:05:00,43.11,43.12,43.06,43.07,5850.0,43.11,43.12,43.06,43.07,5850.0
2017-12-21 10:10:00,43.07,43.07,43.02,43.04,7133.0,43.07,43.07,43.02,43.04,7133.0
2017-12-21 10:15:00,43.03,43.04,42.94,42.94,12970.0,43.03,43.04,42.94,42.94,12970.0
2017-12-21 10:20:00,42.94,43.0,42.94,42.98,6100.0,42.94,43.0,42.94,42.98,6100.0
2017-12-21 10:25:00,42.99,43.0,42.88,42.88,14980.0,42.99,43.0,42.88,42.88,14980.0
2017-12-21 10:30:00,42.87,42.94,42.86,42.9,9195.0,42.87,42.94,42.86,42.9,9195.0
2017-12-21 10:35:00,42.91,42.97,42.9,42.97,9478.0,42.91,42.97,42.9,42.97,9478.0
2017-12-21 10:40:00,42.97,42.98,42.89,42.91,7889.0,42.97,42.98,42.89,42.91,7889.0
2017-12-21 10:45:00,42.9,42.95,42.89,42.89,5154.0,42.9,42.95,42.89,42.89,5154.0
2017-12-21 10:50:00,42.88,42.88,42.8,42.8,9003.0,42.88,42.88,42.8,42.8,9003.0
2017-12-21 10:55:00,42.79,42.87,42.77,42.79,12173.0,42.79,42.87,42.77,42.79,12173.0
2017-12-21 11:00:00,42.78,42.86,42.77,42.85,10549.0,42.78,42.86,42.77,42.85,10549.0
2017-12-21 11:05:00,42.86,42.89,42.82,42.85,9857.0,42.86,42.89,42.82,42.85,9857.0
2017-12-21 11:10:00,42.84,42.89,42.84,42.84,7534.0,42.84,42.89,42.84,42.84,7534.0
2017-12-21 11:15:00,42.84,42.86,42.83,42.84,4566.0,42.84,42.86,42.83,42.84,4566.0
2017-12-21 11:20:00,42.84,42.88,42.84,42.88,8068.0,42.84,42.88,42.84,42.88,8068.0
2017-12-21 11:25:00,42.88,42.9,42.85,42.87,6468.0,42.88,42.9,42.85,42.87,6468.0
2017-12-21 11:30:00,42.9,42.9,42.86,42.9,5791.0,42.9,42.9,42.86,42.9,5791.0
2017-12-21 11:35:00,42.91,42.91,42.84,42.85,9290.0,42.91,42.91,42.84,42.85,9290.0
2017-12-21 11:40:00,42.85,42.85,42.8,42.81,9597.0,42.85,42.85,42.8,42.81,9597.0
2017-12-21 11:45:00,42.81,42.84,42.8,42.8,6567.0,42.81,42.84,42.8,42.8,6567.0
2017-12-21 11:50:00,42.79,42.81,42.74,42.74,14618.0,42.79,42.81,42.74,42.74,14618.0
2017-12-21 11:55:00,42.75,42.76,42.73,42.74,13718.0,42.75,42.76,42.73,42.74,13718.0
2017-12-21 12:00:00,42.74,42.76,42.72,42.76,7332.0,42.74,42.76,42.72,42.76,7332.0
2017-12-21 12:05:00,42.75,42.77,42.73,42.75,7688.0,42.75,42.77,42.73,42.75,7688.0
2017-12-21 12:10:00,42.75,42.79,42.73,42.77,13876.0,42.75,42.79,42.73,42.77,13876.0
2017-12-21 12:15:00,42.77,42.77,42.72,42.73,7000.0,42.77,42.77,42.72,42.73,7000.0
2017-12-21 12:20:00,42.73,42.75,42.72,42.75,10654.0,42.73,42.75,42.72,42.75,10654.0
2017-12-21 12:25:00,42.76,42.79,42.74,42.79,9373.0,42.76,42.79,42.74,42.79,9373.0
2017-12-21 12:30:00,42.78,42.78,42.75,42.75,9550.0,42.78,42.78,42.75,42.75,9550.0
2017-12-21 12:35:00,42.75,42.81,42.75,42.77,7305.0,42.75,42.81,42.75,42.77,7305.0
2017-12-21 12:40:00,42.77,42.77,42.67,42.69,14065.0,42.77,42.77,42.67,42.69,14065.0
2017-12-21 12:45:00,42.69,42.74,42.68,42.69,13105.0,42.69,42.74,42.68,42.69,13105.0
2017-12-21 12:50:00,42.69,42.74,42.69,42.73,9602.0,42.69,42.74,42.69,42.73,9602.0
2017-12-21 12:55:00,42.72,42.73,42.69,42.71,10625.0,42.72,42.73,42.69,42.71,10625.0
2017-12-21 13:00:00,42.72,42.76,42.71,42.76,18101.0,42.72,42.76,42.71,42.76,18101.0
2017-12-21 13:05:00,42.75,42.75,42.72,42.74,7760.0,42.75,42.75,42.72,42.74,7760.0
2017-12-21 13:10:00,42.73,42.74,42.69,42.73,9266.0,42.73,42.74,42.69,42.73,9266.0
2017-12-21 13:15:00,42.74,42.77,42.73,42.77,3004.0,42.74,42.77,42.73,42.77,3004.0
2017-12-21 13:20:00,42.77,42.8,42.75,42.75,10053.0,42.77,42.8,42.75,42.75,10053.0
2017-12-21 13:25:00,42.76,42.79,42.76,42.79,3006.0,42.76,42.79,42.76,42.79,3006.0
2017-12-21 13:30:00,42.78,42.79,42.76,42.77,7750.0,42.78,42.79,42.76,42.77,7750.0
2017-12-21 13:35:00,42.77,42.77,42.73,42.76,8463.0,42.77,42.77,42.73,42.76,8463.0
2017-12-21 13:40:00,42.76,42.76,42.74,42.75,3334.0,42.76,42.76,42.74,42.75,3334.0
2017-12-21 13:45:00,42.75,42.75,42.67,42.72,16387.0,42.75,42.75,42.67,42.72,16387.0
2017-12-21 13:50:00,42.72,42.74,42.72,42.73,3282.0,42.72,42.74,42.72,42.73,3282.0
2017-12-21 13:55:00,42.73,42.73,42.66,42.69,12468.0,42.73,42.73,42.66,42.69,12468.0
2017-12-21 14:00:00,42.69,42.69,42.65,42.65,13991.0,42.69,42.69,42.65,42.65,13991.0
2017-12-21 14:05:00,42.66,42.68,42.65,42.66,6550.0,42.66,42.68,42.65,42.66,6550.0
2017-12-21 14:10:00,42.66,42.66,42.63,42.66,9344.0,42.66,42.66,42.63,42.66,9344.0
2017-12-21 14:15:00,42.65,42.66,42.65,42.66,4800.0,42.65,42.66,42.65,42.66,4800.0
2017-12-21 14:20:00,42.66,42.66,42.57,42.6,21875.0,42.66,42.66,42.57,42.6,21875.0
2017-12-21 14:25:00,42.6,42.63,42.59,42.63,15499.0,42.6,42.63,42.59,42.63,15499.0
2017-12-21 14:30:00,42.63,42.63,42.59,42.59,6818.0,42.63,42.63,42.59,42.59,6818.0
2017-12-21 14:35:00,42.6,42.61,42.56,42.56,18184.0,42.6,42.61,42.56,42.56,18184.0
2017-12-21 14:40:00,42.57,42.57,42.5,42.52,23686.0,42.57,42.57,42.5,42.52,23686.0
2017-12-21 14:45:00,42.52,42.57,42.52,42.57,14722.0,42.52,42.57,42.52,42.57,14722.0
2017-12-21 14:50:00,42.56,42.58,42.53,42.55,20425.0,42.56,42.58,42.53,42.55,20425.0
2017-12-21 14:55:00,42.55,42.55,42.47,42.51,28190.0,42.55,42.55,42.47,42.51,28190.0
2017-12-21 15:00:00,42.51,42.56,42.51,42.51,15992.0,42.51,42.56,42.51,42.51,15992.0
2017-12-21 15:05:00,42.52,42.53,42.49,42.49,12568.0,42.52,42.53,42.49,42.49,12568.0
2017-12-21 15:10:00,42.5,42.52,42.48,42.52,15969.0,42.5,42.52,42.48,42.52,15969.0
2017-12-21 15:15:00,42.52,42.53,42.44,42.47,24753.0,42.52,42.53,42.44,42.47,24753.0
2017-12-21 15:20:00,42.47,42.52,42.46,42.48,20580.0,42.47,42.52,42.46,42.48,20580.0
2017-12-21 15:25:00,42.49,42.53,42.48,42.52,16230.0,42.49,42.53,42.48,42.52,16230.0
2017-12-21 15:30:00,42.52,42.53,42.46,42.47,35137.0,42.52,42.53,42.46,42.47,35137.0
2017-12-21 15:35:00,42.47,42.48,42.44,42.44,28444.0,42.47,42.48,42.44,42.44,28444.0
2017-12-21 15:40:00,42.44,42.48,42.43,42.46,31501.0,42.44,42.48,42.43,42.46,31501.0
2017-12-21 15:45:00,42.46,42.46,42.43,42.46,32415.0,42.46,42.46,42.43,42.46,32415.0
2017-12-21 15:50:00,42.45,42.47,42.39,42.41,81685.0,42.45,42.47,42.39,42.41,81685.0
2017-12-21 15:55:00,42.41,42.49,42.41,42.47,107958.0,42.41,42.49,42.41,42.47,107958.0
2017-12-22 09:30:00,42.39,42.39,42.01,42.08,54151.0,42.39,42.39,42.01,42.08,54151.0
2017-12-22 09:35:00,42.11,42.17,42.09,42.1,9500.0,42.11,42.17,42.09,42.1,9500.0
2017-12-22 09:40:00,42.09,42.16,42.07,42.15,23099.0,42.09,42.16,42.07,42.15,23099.0
2017-12-22 09:45:00,42.13,42.17,42.11,42.16,17042.0,42.13,42.17,42.11,42.16,17042.0
2017-12-22 09:50:00,42.16,42.21,42.13,42.2,13792.0,42.16,42.21,42.13,42.2,13792.0
2017-12-22 09:55:00,42.21,42.36,42.2,42.33,6900.0,42.21,42.36,42.2,42.33,6900.0
2017-12-22 10:00:00,42.33,42.33,42.24,42.28,6917.0,42.33,42.33,42.24,42.28,6917.0
2017-12-22 10:05:00,42.29,42.3,42.19,42.21,13082.0,42.29,42.3,42.19,42.21,13082.0
2017-12-22 10:10:00,42.2,42.2,42.1,42.14,19003.0,42.2,42.2,42.1,42.14,19003.0
2017-12-22 10:15:00,42.15,42.21,42.15,42.19,7940.0,42.15,42.21,42.15,42.19,7940.0
2017-12-22 10:20:00,42.18,42.19,42.12,42.17,7693.0,42.18,42.19,42.12,42.17,7693.0
2017-12-22 10:25:00,42.17,42.18,42.14,42.14,14892.0,42.17,42.18,42.14,42.14,14892.0
2017-12-22 10:30:00,42.13,42.2,42.12,42.2,12122.0,42.13,42.2,42.12,42.2,12122.0
2017-12-22 10:35:00,42.2,42.2,42.14,42.17,5407.0,42.2,42.2,42.14,42.17,5407.0
2017-12-22 10:40:00,42.17,42.19,42.15,42.19,5759.0,42.17,42.19,42.15,42.19,5759.0
2017-12-22 10:45:00,42.2,42.21,42.14,42.17,8347.0,42.2,42.21,42.14,42.17,8347.0
2017-12-22 10:50:00,42.17,42.18,42.13,42.13,8259.0,42.17,42.18,42.13,42.13,8259.0
2017-12-22 10:55:00,42.13,42.14,42.09,42.09,14821.0,42.13,42.14,42.09,42.09,14821.0
2017-12-22 11:00:00,42.1,42.11,42.05,42.09,8400.0,42.1,42.11,42.05,42.09,8400.0
2017-12-22 11:05:00,42.09,42.1,42.04,42.06,8014.0,42.09,42.1,42.04,42.06,8014.0
2017-12-22 11:10:00,42.06,42.09,42.06,42.07,17766.0,42.06,42.09,42.06,42.07,17766.0
2017-12-22 11:15:00,42.06,42.11,42.04,42.1,6459.0,42.06,42.11,42.04,42.1,6459.0
2017-12-22 11:20:00,42.1,42.16,42.09,42.11,10420.0,42.1,42.16,42.09,42.11,10420.0
2017-12-22 11:25:00,42.11,42.11,42.03,42.03,13636.0,42.11,42.11,42.03,42.03,13636.0
2017-12-22 11:30:00,42.03,42.06,41.95,42.02,16075.0,42.03,42.06,41.95,42.02,16075.0
2017-12-22 11:35:00,42.02,42.05,42.01,42.03,4800.0,42.02,42.05,42.01,42.03,4800.0
2017-12-22 11:40:00,42.02,42.03,42.0,42.01,8285.0,42.02,42.03,42.0,42.01,8285.0
2017-12-22 11:45:00,42.01,42.02,41.97,41.99,8774.0,42.01,42.02,41.97,41.99,8774.0
2017-12-22 11:50:00,42.0,42.01,41.98,42.0,11328.0,42.0,42.01,41.98,42.0,11328.0
2017-12-22 11:55:00,42.0,42.01,41.98,42.0,11679.0,42.0,42.01,41.98,42.0,11679.0
2017-12-22 12:00:00,41.99,42.0,41.97,41.98,8193.0,41.99,42.0,41.97,41.98,8193.0
2017-12-22 12:05:00,41.98,42.0,41.98,41.99,7126.0,41.98,42.0,41.98,41.99,7126.0
2017-12-22 12:10:00,41.98,42.04,41.98,42.04,16127.0,41.98,42.04,41.98,42.04,16127.0
2017-12-22 12:15:00,42.04,42.08,42.03,42.08,5000.0,42.04,42.08,42.03,42.08,5000.0
2017-12-22 12:20:00,42.09,42.11,42.08,42.09,4239.0,42.09,42.11,42.08,42.09,4239.0
2017-12-22 12:25:00,42.09,42.09,42.06,42.06,12341.0,42.09,42.09,42.06,42.06,12341.0
2017-12-22 12:30:00,42.07,42.12,42.06,42.11,7141.0,42.07,42.12,42.06,42.11,7141.0
2017-12-22 12:35:00,42.12,42.15,42.11,42.13,6003.0,42.12,42.15,42.11,42.13,6003.0
2017-12-22 12:40:00,42.15,42.18,42.14,42.17,8150.0,42.15,42.18,42.14,42.17,8150.0
2017-12-22 12:45:00,42.17,42.19,42.16,42.18,1500.0,42.17,42.19,42.16,42.18,1500.0
2017-12-22 12:50:00,42.19,42.21,42.18,42.18,6100.0,42.19,42.21,42.18,42.18,6100.0
2017-12-22 12:55:00,42.19,42.22,42.17,42.18,7401.0,42.19,42.22,42.17,42.18,7401.0
2017-12-22 13:00:00,42.18,42.21,42.18,42.19,4942.0,42.18,42.21,42.18,42.19,4942.0
2017-12-22 13:05:00,42.19,42.21,42.18,42.21,2300.0,42.19,42.21,42.18,42.21,2300.0
2017-12-22 13:10:00,42.21,42.22,42.2,42.22,4088.0,42.21,42.22,42.2,42.22,4088.0
2017-12-22 13:15:00,42.22,42.22,42.21,42.22,2300.0,42.22,42.22,42.21,42.22,2300.0
2017-12-22 13:20:00,42.21,42.23,42.2,42.2,9114.0,42.21,42.23,42.2,42.2,9114.0
2017-12-22 13:25:00,42.21,42.22,42.19,42.2,5895.0,42.21,42.22,42.19,42.2,5895.0
2017-12-22 13:30:00,42.21,42.23,42.2,42.23,3679.0,42.21,42.23,42.2,42.23,3679.0
2017-12-22 13:35:00,42.22,42.23,42.22,42.23,3622.0,42.22,42.23,42.22,42.23,3622.0
2017-12-22 13:40:00,42.22,42.23,42.19,42.22,12941.0,42.22,42.23,42.19,42.22,12941.0
2017-12-22 13:45:00,42.23,42.25,42.21,42.21,10760.0,42.23,42.25,42.21,42.21,10760.0
2017-12-22 13:50:00,42.21,42.23,42.2,42.23,7091.0,42.21,42.23,42.2,42.23,7091.0
2017-12-22 13:55:00,42.22,42.22,42.19,42.2,7959.0,42.22,42.22,42.19,42.2,7959.0
2017-12-22 14:00:00,42.21,42.23,42.2,42.22,5800.0,42.21,42.23,42.2,42.22,5800.0
2017-12-22 14:05:00,42.22,42.22,42.18,42.21,10412.0,42.22,42.22,42.18,42.21,10412.0
2017-12-22 14:10:00,42.21,42.21,42.18,42.21,7006.0,42.21,42.21,42.18,42.21,7006.0
2017-12-22 14:15:00,42.2,42.22,42.2,42.2,5424.0,42.2,42.22,42.2,42.2,5424.0
2017-12-22 14:20:00,42.2,42.23,42.19,42.23,14215.0,42.2,42.23,42.19,42.23,14215.0
2017-12-22 14:25:00,42.22,42.23,42.2,42.2,5382.0,42.22,42.23,42.2,42.2,5382.0
2017-12-22 14:30:00,42.21,42.22,42.18,42.18,6171.0,42.21,42.22,42.18,42.18,6171.0
2017-12-22 14:35:00,42.19,42.22,42.19,42.21,6520.0,42.19,42.22,42.19,42.21,6520.0
2017-12-22 14:40:00,42.2,42.21,42.19,42.21,3705.0,42.2,42.21,42.19,42.21,3705.0
2017-12-22 14:45:00,42.21,42.22,42.19,42.22,6752.0,42.21,42.22,42.19,42.22,6752.0
2017-12-22 14:50:00,42.22,42.22,42.21,42.22,2200.0,42.22,42.22,42.21,42.22,2200.0
2017-12-22 14:55:00,42.21,42.22,42.2,42.22,6686.0,42.21,42.22,42.2,42.22,6686.0
2017-12-22 15:00:00,42.22,42.22,42.17,42.17,7496.0,42.22,42.22,42.17,42.17,7496.0
2017-12-22 15:05:00,42.18,42.21,42.18,42.21,10538.0,42.18,42.21,42.18,42.21,10538.0
2017-12-22 15:10:00,42.21,42.21,42.17,42.17,5100.0,42.21,42.21,42.17,42.17,5100.0
2017-12-22 15:15:00,42.18,42.18,42.17,42.18,3257.0,42.18,42.18,42.17,42.18,3257.0
2017-12-22 15:20:00,42.17,42.19,42.17,42.19,6961.0,42.17,42.19,42.17,42.19,6961.0
2017-12-22 15:25:00,42.19,42.19,42.16,42.17,14740.0,42.19,42.19,42.16,42.17,14740.0
2017-12-22 15:30:00,42.17,42.22,42.17,42.22,8200.0,42.17,42.22,42.17,42.22,8200.0
2017-12-22 15:35:00,42.22,42.23,42.19,42.23,17651.0,42.22,42.23,42.19,42.23,17651.0
2017-12-22 15:40:00,42.23,42.25,42.21,42.21,9777.0,42.23,42.25,42.21,42.21,9777.0
2017-12-22 15:45:00,42.21,42.24,42.19,42.23,23497.0,42.21,42.24,42.19,42.23,23497.0
2017-12-22 15:50:00,42.23,42.26,42.23,42.23,17734.0,42.23,42.26,42.23,42.23,17734.0
2017-12-22 15:55:00,42.23,42.26,42.2,42.25,97642.0,42.23,42.26,42.2,42.25,97642.0
2017-12-26 09:30:00,41.99,42.04,41.91,41.95,24619.0,41.99,42.04,41.91,41.95,24619.0
2017-12-26 09:35:00,41.94,41.94,41.74,41.77,11373.0,41.94,41.94,41.74,41.77,11373.0
2017-12-26 09:40:00,41.78,41.93,41.78,41.9,9843.0,41.78,41.93,41.78,41.9,9843.0
2017-12-26 09:45:00,41.91,41.91,41.85,41.87,7118.0,41.91,41.91,41.85,41.87,7118.0
2017-12-26 09:50:00,41.86,41.95,41.84,41.95,7801.0,41.86,41.95,41.84,41.95,7801.0
2017-12-26 09:55:00,41.94,42.0,41.92,42.0,3900.0,41.94,42.0,41.92,42.0,3900.0
2017-12-26 10:00:00,41.99,42.02,41.97,41.98,12314.0,41.99,42.02,41.97,41.98,12314.0
2017-12-26 10:05:00,41.97,41.98,41.9,41.93,6700.0,41.97,41.98,41.9,41.93,6700.0
2017-12-26 10:10:00,41.93,42.01,41.93,41.96,12255.0,41.93,42.01,41.93,41.96,12255.0
2017-12-26 10:15:00,41.95,41.97,41.93,41.97,4168.0,41.95,41.97,41.93,41.97,4168.0
2017-12-26 10:20:00,41.99,42.02,41.95,41.99,6041.0,41.99,42.02,41.95,41.99,6041.0
2017-12-26 10:25:00,42.0,42.01,41.97,41.97,7881.0,42.0,42.01,41.97,41.97,7881.0
2017-12-26 10:30:00,41.98,42.01,41.97,41.98,5015.0,41.98,42.01,41.97,41.98,5015.0
2017-12-26 10:35:00,41.98,42.01,41.97,41.99,5172.0,41.98,42.01,41.97,41.99,5172.0
2017-12-26 10:40:00,41.98,42.0,41.97,41.97,16261.0,41.98,42.0,41.97,41.97,16261.0
2017-12-26 10:45:00,41.97,41.99,41.96,41.99,4411.0,41.97,41.99,41.96,41.99,4411.0
2017-12-26 10:50:00,42.0,42.0,41.98,41.98,4400.0,42.0,42.0,41.98,41.98,4400.0
2017-12-26 10:55:00,41.98,41.99,41.93,41.96,5226.0,41.98,41.99,41.93,41.96,5226.0
2017-12-26 11:00:00,41.96,41.97,41.92,41.94,8419.0,41.96,41.97,41.92,41.94,8419.0
2017-12-26 11:05:00,41.95,41.97,41.94,41.94,6819.0,41.95,41.97,41.94,41.94,6819.0
2017-12-26 11:10:00,41.93,41.95,41.9,41.91,6870.0,41.93,41.95,41.9,41.91,6870.0
2017-12-26 11:15:00,41.9,41.95,41.9,41.95,6940.0,41.9,41.95,41.9,41.95,6940.0
2017-12-26 11:20:00,41.94,41.97,41.93,41.97,3036.0,41.94,41.97,41.93,41.97,3036.0
2017-12-26 11:25:00,41.97,41.98,41.95,41.98,3987.0,41.97,41.98,41.95,41.98,3987.0
2017-12-26 11:30:00,41.97,42.0,41.97,41.99,6058.0,41.97,42.0,41.97,41.99,6058.0
2017-12-26 11:35:00,42.0,42.01,41.98,42.0,10684.0,42.0,42.01,41.98,42.0,10684.0
2017-12-26 11:40:00,42.0,42.01,41.99,42.0,10651.0,42.0,42.01,41.99,42.0,10651.0
2017-12-26 11:45:00,42.0,42.01,41.98,41.98,7030.0,42.0,42.01,41.98,41.98,7030.0
2017-12-26 11:50:00,41.98,41.99,41.96,41.99,4827.0,41.98,41.99,41.96,41.99,4827.0
2017-12-26 11:55:00,41.98,42.01,41.98,41.99,16179.0,41.98,42.01,41.98,41.99,16179.0
2017-12-26 12:00:00,41.98,42.01,41.96,42.01,9014.0,41.98,42.01,41.96,42.01,9014.0
2017-12-26 12:05:00,42.0,42.02,41.99,42.01,16090.0,42.0,42.02,41.99,42.01,16090.0
2017-12-26 12:10:00,42.0,42.01,41.98,41.99,3246.0,42.0,42.01,41.98,41.99,3246.0
2017-12-26 12:15:00,42.0,42.0,41.98,41.98,2035.0,42.0,42.0,41.98,41.98,2035.0
2017-12-26 12:20:00,41.98,41.99,41.97,41.98,3546.0,41.98,41.99,41.97,41.98,3546.0
2017-12-26 12:25:00,41.98,42.0,41.93,41.97,13693.0,41.98,42.0,41.93,41.97,13693.0
2017-12-26 12:30:00,41.97,42.02,41.97,42.0,10532.0,41.97,42.02,41.97,42.0,10532.0
2017-12-26 12:35:00,42.0,42.02,41.99,42.0,10738.0,42.0,42.02,41.99,42.0,10738.0
2017-12-26 12:40:00,42.01,42.04,42.0,42.03,11330.0,42.01,42.04,42.0,42.03,11330.0
2017-12-26 12:45:00,42.02,42.05,42.0,42.0,7117.0,42.02,42.05,42.0,42.0,7117.0
2017-12-26 12:50:00,41.99,42.0,41.99,41.99,2740.0,41.99,42.0,41.99,41.99,2740.0
2017-12-26 12:55:00,42.0,42.01,41.99,42.0,2674.0,42.0,42.01,41.99,42.0,2674.0
2017-12-26 13:00:00,42.0,42.03,42.0,42.01,4200.0,42.0,42.03,42.0,42.01,4200.0
2017-12-26 13:05:00,42.01,42.03,42.01,42.03,2800.0,42.01,42.03,42.01,42.03,2800.0
2017-12-26 13:10:00,42.04,42.04,42.03,42.04,1500.0,42.04,42.04,42.03,42.04,1500.0
2017-12-26 13:15:00,42.04,42.05,42.03,42.05,2600.0,42.04,42.05,42.03,42.05,2600.0
2017-12-26 13:20:00,42.05,42.07,42.04,42.07,2062.0,42.05,42.07,42.04,42.07,2062.0
2017-12-26 13:25:00,42.06,42.07,42.06,42.07,2909.0,42.06,42.07,42.06,42.07,2909.0
2017-12-26 13:30:00,42.08,42.1,42.07,42.09,6025.0,42.08,42.1,42.07,42.09,6025.0
2017-12-26 13:35:00,42.1,42.1,42.05,42.05,4973.0,42.1,42.1,42.05,42.05,4973.0
2017-12-26 13:40:00,42.05,42.06,42.0,42.0,11332.0,42.05,42.06,42.0,42.0,11332.0
2017-12-26 13:45:00,42.0,42.02,41.99,42.0,8000.0,42.0,42.02,41.99,42.0,8000.0
2017-12-26 13:50:00,42.0,42.01,41.99,42.0,21645.0,42.0,42.01,41.99,42.0,21645.0
2017-12-26 13:55:00,42.0,42.02,41.97,42.0,21618.0,42.0,42.02,41.97,42.0,21618.0
2017-12-26 14:00:00,42.0,42.01,42.0,42.0,4369.0,42.0,42.01,42.0,42.0,4369.0
2017-12-26 14:05:00,42.0,42.0,41.98,41.98,11197.0,42.0,42.0,41.98,41.98,11197.0
2017-12-26 14:10:00,41.99,42.01,41.99,41.99,10024.0,41.99,42.01,41.99,41.99,10024.0
2017-12-26 14:15:00,42.0,42.0,41.99,42.0,2310.0,42.0,42.0,41.99,42.0,2310.0
2017-12-26 14:20:00,41.99,42.0,41.99,42.0,1200.0,41.99,42.0,41.99,42.0,1200.0
2017-12-26 14:25:00,42.0,42.01,41.97,42.01,15144.0,42.0,42.01,41.97,42.01,15144.0
2017-12-26 14:30:00,42.0,42.0,41.99,41.99,6455.0,42.0,42.0,41.99,41.99,6455.0
2017-12-26 14:35:00,42.0,42.0,41.97,41.98,7443.0,42.0,42.0,41.97,41.98,7443.0
2017-12-26 14:40:00,41.98,41.98,41.97,41.98,700.0,41.98,41.98,41.97,41.98,700.0
2017-12-26 14:45:00,41.97,41.98,41.97,41.98,1940.0,41.97,41.98,41.97,41.98,1940.0
2017-12-26 14:50:00,41.97,41.98,41.97,41.97,3370.0,41.97,41.98,41.97,41.97,3370.0
2017-12-26 14:55:00,41.98,42.0,41.97,42.0,7893.0,41.98,42.0,41.97,42.0,7893.0
2017-12-26 15:00:00,42.0,42.08,41.99,42.07,10551.0,42.0,42.08,41.99,42.07,10551.0
2017-12-26 15:05:00,42.07,42.07,42.06,42.07,3996.0,42.07,42.07,42.06,42.07,3996.0
2017-12-26 15:10:00,42.07,42.07,42.06,42.07,1600.0,42.07,42.07,42.06,42.07,1600.0
2017-12-26 15:15:00,42.07,42.07,42.05,42.07,9943.0,42.07,42.07,42.05,42.07,9943.0
2017-12-26 15:20:00,42.08,42.1,42.07,42.08,8036.0,42.08,42.1,42.07,42.08,8036.0
2017-12-26 15:25:00,42.08,42.09,42.07,42.07,4535.0,42.08,42.09,42.07,42.07,4535.0
2017-12-26 15:30:00,42.08,42.09,42.01,42.02,16289.0,42.08,42.09,42.01,42.02,16289.0
2017-12-26 15:35:00,42.02,42.04,41.99,41.99,46961.0,42.02,42.04,41.99,41.99,46961.0
2017-12-26 15:40:00,41.99,42.0,41.99,41.99,10350.0,41.99,42.0,41.99,41.99,10350.0
2017-12-26 15:45:00,41.99,42.0,41.96,41.99,30489.0,41.99,42.0,41.96,41.99,30489.0
2017-12-26 15:50:00,41.98,41.99,41.92,41.94,34246.0,41.98,41.99,41.92,41.94,34246.0
2017-12-26 15:55:00,41.94,41.99,41.93,41.97,68425.0,41.94,41.99,41.93,41.97,68425.0
2017-12-27 09:30:00,42.12,42.12,41.9,41.96,17100.0,42.12,42.12,41.9,41.96,17100.0
2017-12-27 09:35:00,42.01,42.03,41.95,42.03,4100.0,42.01,42.03,41.95,42.03,4100.0
2017-12-27 09:40:00,42.04,42.12,42.03,42.1,3700.0,42.04,42.12,42.03,42.1,3700.0
2017-12-27 09:45:00,42.1,42.12,42.03,42.05,9865.0,42.1,42.12,42.03,42.05,9865.0
2017-12-27 09:50:00,42.05,42.08,42.01,42.03,9276.0,42.05,42.08,42.01,42.03,9276.0
2017-12-27 09:55:00,42.02,42.07,41.99,42.05,8971.0,42.02,42.07,41.99,42.05,8971.0
2017-12-27 10:00:00,42.06,42.17,42.04,42.16,10911.0,42.06,42.17,42.04,42.16,10911.0
2017-12-27 10:05:00,42.18,42.18,42.15,42.16,7400.0,42.18,42.18,42.15,42.16,7400.0
2017-12-27 10:10:00,42.16,42.25,42.16,42.25,11820.0,42.16,42.25,42.16,42.25,11820.0
2017-12-27 10:15:00,42.26,42.31,42.23,42.31,11573.0,42.26,42.31,42.23,42.31,11573.0
2017-12-27 10:20:00,42.3,42.37,42.26,42.3,23095.0,42.3,42.37,42.26,42.3,23095.0
2017-12-27 10:25:00,42.3,42.3,42.25,42.27,9500.0,42.3,42.3,42.25,42.27,9500.0
2017-12-27 10:30:00,42.27,42.27,42.24,42.25,7100.0,42.27,42.27,42.24,42.25,7100.0
2017-12-27 10:35:00,42.25,42.31,42.24,42.24,15216.0,42.25,42.31,42.24,42.24,15216.0
2017-12-27 10:40:00,42.23,42.29,42.22,42.29,5905.0,42.23,42.29,42.22,42.29,5905.0
2017-12-27 10:45:00,42.29,42.31,42.28,42.29,6755.0,42.29,42.31,42.28,42.29,6755.0
2017-12-27 10:50:00,42.29,42.34,42.29,42.31,10160.0,42.29,42.34,42.29,42.31,10160.0
2017-12-27 10:55:00,42.31,42.32,42.26,42.32,11895.0,42.31,42.32,42.26,42.32,11895.0
2017-12-27 11:00:00,42.33,42.34,42.29,42.29,5717.0,42.33,42.34,42.29,42.29,5717.0
2017-12-27 11:05:00,42.28,42.33,42.28,42.31,9013.0,42.28,42.33,42.28,42.31,9013.0
2017-12-27 11:10:00,42.31,42.31,42.26,42.27,6807.0,42.31,42.31,42.26,42.27,6807.0
2017-12-27 11:15:00,42.27,42.29,42.26,42.28,6100.0,42.27,42.29,42.26,42.28,6100.0
2017-12-27 11:20:00,42.28,42.29,42.24,42.27,3500.0,42.28,42.29,42.24,42.27,3500.0
2017-12-27 11:25:00,42.27,42.34,42.26,42.34,7911.0,42.27,42.34,42.26,42.34,7911.0
2017-12-27 11:30:00,42.33,42.36,42.32,42.33,9695.0,42.33,42.36,42.32,42.33,9695.0
2017-12-27 11:35:00,42.34,42.35,42.32,42.33,4113.0,42.34,42.35,42.32,42.33,4113.0
2017-12-27 11:40:00,42.33,42.37,42.32,42.33,7400.0,42.33,42.37,42.32,42.33,7400.0
2017-12-27 11:45:00,42.32,42.32,42.29,42.3,6936.0,42.32,42.32,42.29,42.3,6936.0
2017-12-27 11:50:00,42.29,42.3,42.26,42.26,7120.0,42.29,42.3,42.26,42.26,7120.0
2017-12-27 11:55:00,42.26,42.27,42.17,42.18,13106.0,42.26,42.27,42.17,42.18,13106.0
2017-12-27 12:00:00,42.19,42.23,42.17,42.22,3894.0,42.19,42.23,42.17,42.22,3894.0
2017-12-27 12:05:00,42.24,42.26,42.24,42.24,4075.0,42.24,42.26,42.24,42.24,4075.0
2017-12-27 12:10:00,42.23,42.24,42.23,42.24,2800.0,42.23,42.24,42.23,42.24,2800.0
2017-12-27 12:15:00,42.24,42.26,42.21,42.21,12963.0,42.24,42.26,42.21,42.21,12963.0
2017-12-27 12:20:00,42.22,42.25,42.22,42.23,8733.0,42.22,42.25,42.22,42.23,8733.0
2017-12-27 12:25:00,42.22,42.23,42.18,42.19,9268.0,42.22,42.23,42.18,42.19,9268.0
2017-12-27 12:30:00,42.18,42.2,42.17,42.19,2536.0,42.18,42.2,42.17,42.19,2536.0
2017-12-27 12:35:00,42.2,42.21,42.18,42.21,6603.0,42.2,42.21,42.18,42.21,6603.0
2017-12-27 12:40:00,42.21,42.26,42.2,42.25,10933.0,42.21,42.26,42.2,42.25,10933.0
2017-12-27 12:45:00,42.25,42.26,42.23,42.24,5503.0,42.25,42.26,42.23,42.24,5503.0
2017-12-27 12:50:00,42.23,42.26,42.23,42.25,5900.0,42.23,42.26,42.23,42.25,5900.0
2017-12-27 12:55:00,42.25,42.26,42.22,42.23,4704.0,42.25,42.26,42.22,42.23,4704.0
2017-12-27 13:00:00,42.23,42.24,42.2,42.2,2359.0,42.23,42.24,42.2,42.2,2359.0
2017-12-27 13:05:00,42.21,42.23,42.2,42.22,3809.0,42.21,42.23,42.2,42.22,3809.0
2017-12-27 13:10:00,42.22,42.24,42.22,42.23,4300.0,42.22,42.24,42.22,42.23,4300.0
2017-12-27 13:15:00,42.23,42.24,42.23,42.24,1150.0,42.23,42.24,42.23,42.24,1150.0
2017-12-27 13:20:00,42.23,42.25,42.23,42.24,4800.0,42.23,42.25,42.23,42.24,4800.0
2017-12-27 13:25:00,42.24,42.25,42.23,42.23,4591.0,42.24,42.25,42.23,42.23,4591.0
2017-12-27 13:30:00,42.23,42.24,42.23,42.24,3350.0,42.23,42.24,42.23,42.24,3350.0
2017-12-27 13:35:00,42.23,42.24,42.23,42.23,2127.0,42.23,42.24,42.23,42.23,2127.0
2017-12-27 13:40:00,42.23,42.25,42.2,42.21,9318.0,42.23,42.25,42.2,42.21,9318.0
2017-12-27 13:45:00,42.2,42.21,42.2,42.2,700.0,42.2,42.21,42.2,42.2,700.0
2017-12-27 13:50:00,42.21,42.24,42.2,42.23,5000.0,42.21,42.24,42.2,42.23,5000.0
2017-12-27 13:55:00,42.24,42.26,42.23,42.24,9512.0,42.24,42.26,42.23,42.24,9512.0
2017-12-27 14:00:00,42.25,42.25,42.2,42.21,7034.0,42.25,42.25,42.2,42.21,7034.0
2017-12-27 14:05:00,42.2,42.23,42.2,42.22,4912.0,42.2,42.23,42.2,42.22,4912.0
2017-12-27 14:10:00,42.23,42.23,42.22,42.22,3100.0,42.23,42.23,42.22,42.22,3100.0
2017-12-27 14:15:00,42.23,42.24,42.22,42.23,4604.0,42.23,42.24,42.22,42.23,4604.0
2017-12-27 14:20:00,42.22,42.22,42.21,42.22,7766.0,42.22,42.22,42.21,42.22,7766.0
2017-12-27 14:25:00,42.22,42.24,42.21,42.21,8229.0,42.22,42.24,42.21,42.21,8229.0
2017-12-27 14:30:00,42.22,42.23,42.21,42.22,2763.0,42.22,42.23,42.21,42.22,2763.0
2017-12-27 14:35:00,42.22,42.23,42.17,42.19,12035.0,42.22,42.23,42.17,42.19,12035.0
2017-12-27 14:40:00,42.2,42.2,42.18,42.19,5325.0,42.2,42.2,42.18,42.19,5325.0
2017-12-27 14:45:00,42.2,42.2,42.19,42.19,1204.0,42.2,42.2,42.19,42.19,1204.0
2017-12-27 14:50:00,42.2,42.21,42.19,42.2,4900.0,42.2,42.21,42.19,42.2,4900.0
2017-12-27 14:55:00,42.19,42.21,42.19,42.2,3534.0,42.19,42.21,42.19,42.2,3534.0
2017-12-27 15:00:00,42.2,42.24,42.2,42.23,9977.0,42.2,42.24,42.2,42.23,9977.0
2017-12-27 15:05:00,42.22,42.23,42.22,42.23,2648.0,42.22,42.23,42.22,42.23,2648.0
2017-12-27 15:10:00,42.23,42.23,42.19,42.19,22493.0,42.23,42.23,42.19,42.19,22493.0
2017-12-27 15:15:00,42.2,42.2,42.18,42.19,11169.0,42.2,42.2,42.18,42.19,11169.0
2017-12-27 15:20:00,42.18,42.2,42.18,42.2,8174.0,42.18,42.2,42.18,42.2,8174.0
2017-12-27 15:25:00,42.2,42.2,42.19,42.2,3202.0,42.2,42.2,42.19,42.2,3202.0
2017-12-27 15:30:00,42.2,42.2,42.19,42.19,5800.0,42.2,42.2,42.19,42.19,5800.0
2017-12-27 15:35:00,42.2,42.2,42.18,42.2,17237.0,42.2,42.2,42.18,42.2,17237.0
2017-12-27 15:40:00,42.19,42.2,42.19,42.2,17456.0,42.19,42.2,42.19,42.2,17456.0
2017-12-27 15:45:00,42.2,42.2,42.16,42.18,23514.0,42.2,42.2,42.16,42.18,23514.0
2017-12-27 15:50:00,42.18,42.24,42.18,42.2,57865.0,42.18,42.24,42.18,42.2,57865.0
2017-12-27 15:55:00,42.21,42.26,42.2,42.24,89328.0,42.21,42.26,42.2,42.24,89328.0
2017-12-28 09:30:00,42.37,42.41,42.25,42.3,9208.0,42.37,42.41,42.25,42.3,9208.0
2017-12-28 09:35:00,42.3,42.32,42.18,42.18,5875.0,42.3,42.32,42.18,42.18,5875.0
2017-12-28 09:40:00,42.19,42.28,42.09,42.27,11983.0,42.19,42.28,42.09,42.27,11983.0
2017-12-28 09:45:00,42.25,42.41,42.25,42.34,6000.0,42.25,42.41,42.25,42.34,6000.0
2017-12-28 09:50:00,42.34,42.36,42.25,42.3,6423.0,42.34,42.36,42.25,42.3,6423.0
2017-12-28 09:55:00,42.29,42.29,42.21,42.22,11428.0,42.29,42.29,42.21,42.22,11428.0
2017-12-28 10:00:00,42.21,42.25,42.2,42.23,8537.0,42.21,42.25,42.2,42.23,8537.0
2017-12-28 10:05:00,42.22,42.27,42.21,42.27,5300.0,42.22,42.27,42.21,42.27,5300.0
2017-12-28 10:10:00,42.27,42.28,42.24,42.24,5900.0,42.27,42.28,42.24,42.24,5900.0
2017-12-28 10:15:00,42.25,42.26,42.23,42.25,6800.0,42.25,42.26,42.23,42.25,6800.0
2017-12-28 10:20:00,42.25,42.25,42.23,42.24,4100.0,42.25,42.25,42.23,42.24,4100.0
2017-12-28 10:25:00,42.25,42.3,42.24,42.27,7400.0,42.25,42.3,42.24,42.27,7400.0
2017-12-28 10:30:00,42.27,42.27,42.24,42.24,8254.0,42.27,42.27,42.24,42.24,8254.0
2017-12-28 10:35:00,42.25,42.27,42.22,42.23,8619.0,42.25,42.27,42.22,42.23,8619.0
2017-12-28 10:40:00,42.23,42.24,42.21,42.23,9915.0,42.23,42.24,42.21,42.23,9915.0
2017-12-28 10:45:00,42.24,42.26,42.24,42.24,5940.0,42.24,42.26,42.24,42.24,5940.0
2017-12-28 10:50:00,42.25,42.26,42.23,42.24,9584.0,42.25,42.26,42.23,42.24,9584.0
2017-12-28 10:55:00,42.24,42.24,42.22,42.23,10700.0,42.24,42.24,42.22,42.23,10700.0
2017-12-28 11:00:00,42.24,42.24,42.2,42.23,6020.0,42.24,42.24,42.2,42.23,6020.0
2017-12-28 11:05:00,42.23,42.25,42.22,42.25,14125.0,42.23,42.25,42.22,42.25,14125.0
2017-12-28 11:10:00,42.25,42.25,42.24,42.24,4725.0,42.25,42.25,42.24,42.24,4725.0
2017-12-28 11:15:00,42.25,42.26,42.23,42.24,7738.0,42.25,42.26,42.23,42.24,7738.0
2017-12-28 11:20:00,42.24,42.25,42.22,42.22,11013.0,42.24,42.25,42.22,42.22,11013.0
2017-12-28 11:25:00,42.22,42.24,42.2,42.22,9818.0,42.22,42.24,42.2,42.22,9818.0
2017-12-28 11:30:00,42.21,42.21,42.16,42.17,4629.0,42.21,42.21,42.16,42.17,4629.0
2017-12-28 11:35:00,42.18,42.18,42.17,42.18,1600.0,42.18,42.18,42.17,42.18,1600.0
2017-12-28 11:40:00,42.17,42.19,42.17,42.19,1700.0,42.17,42.19,42.17,42.19,1700.0
2017-12-28 11:45:00,42.19,42.2,42.17,42.19,10658.0,42.19,42.2,42.17,42.19,10658.0
2017-12-28 11:50:00,42.19,42.19,42.17,42.17,7445.0,42.19,42.19,42.17,42.17,7445.0
2017-12-28 11:55:00,42.18,42.18,42.14,42.15,10900.0,42.18,42.18,42.14,42.15,10900.0
2017-12-28 12:00:00,42.15,42.15,42.14,42.15,935.0,42.15,42.15,42.14,42.15,935.0
2017-12-28 12:05:00,42.15,42.17,42.14,42.17,12487.0,42.15,42.17,42.14,42.17,12487.0
2017-12-28 12:10:00,42.17,42.19,42.15,42.18,13386.0,42.17,42.19,42.15,42.18,13386.0
2017-12-28 12:15:00,42.18,42.18,42.14,42.15,8493.0,42.18,42.18,42.14,42.15,8493.0
2017-12-28 12:20:00,42.15,42.16,42.14,42.15,4100.0,42.15,42.16,42.14,42.15,4100.0
2017-12-28 12:25:00,42.15,42.15,42.13,42.14,2939.0,42.15,42.15,42.13,42.14,2939.0
2017-12-28 12:30:00,42.15,42.16,42.14,42.15,5345.0,42.15,42.16,42.14,42.15,5345.0
2017-12-28 12:35:00,42.15,42.15,42.14,42.15,1451.0,42.15,42.15,42.14,42.15,1451.0
2017-12-28 12:40:00,42.15,42.15,42.14,42.15,2009.0,42.15,42.15,42.14,42.15,2009.0
2017-12-28 12:45:00,42.15,42.15,42.14,42.15,1540.0,42.15,42.15,42.14,42.15,1540.0
2017-12-28 12:50:00,42.15,42.16,42.14,42.15,17940.0,42.15,42.16,42.14,42.15,17940.0
2017-12-28 12:55:00,42.15,42.16,42.14,42.15,10856.0,42.15,42.16,42.14,42.15,10856.0
2017-12-28 13:00:00,42.15,42.15,42.14,42.15,3300.0,42.15,42.15,42.14,42.15,3300.0
2017-12-28 13:05:00,42.15,42.15,42.14,42.15,2027.0,42.15,42.15,42.14,42.15,2027.0
2017-12-28 13:10:00,42.15,42.15,42.14,42.15,3726.0,42.15,42.15,42.14,42.15,3726.0
2017-12-28 13:15:00,42.15,42.15,42.1,42.11,13437.0,42.15,42.15,42.1,42.11,13437.0
2017-12-28 13:20:00,42.12,42.13,42.11,42.11,2978.0,42.12,42.13,42.11,42.11,2978.0
2017-12-28 13:25:00,42.11,42.12,42.1,42.1,5195.0,42.11,42.12,42.1,42.1,5195.0
2017-12-28 13:30:00,42.11,42.11,42.09,42.1,9959.0,42.11,42.11,42.09,42.1,9959.0
2017-12-28 13:35:00,42.11,42.11,42.09,42.11,11428.0,42.11,42.11,42.09,42.11,11428.0
2017-12-28 13:40:00,42.11,42.11,42.1,42.1,5566.0,42.11,42.11,42.1,42.1,5566.0
2017-12-28 13:45:00,42.1,42.11,42.09,42.09,3201.0,42.1,42.11,42.09,42.09,3201.0
2017-12-28 13:50:00,42.09,42.1,42.09,42.1,900.0,42.09,42.1,42.09,42.1,900.0
2017-12-28 13:55:00,42.1,42.1,42.07,42.09,16488.0,42.1,42.1,42.07,42.09,16488.0
2017-12-28 14:00:00,42.09,42.09,42.08,42.09,190.0,42.09,42.09,42.08,42.09,190.0
2017-12-28 14:05:00,42.09,42.09,42.08,42.09,2800.0,42.09,42.09,42.08,42.09,2800.0
2017-12-28 14:10:00,42.09,42.1,42.07,42.09,14486.0,42.09,42.1,42.07,42.09,14486.0
2017-12-28 14:15:00,42.09,42.09,42.08,42.09,3317.0,42.09,42.09,42.08,42.09,3317.0
2017-12-28 14:20:00,42.08,42.09,42.08,42.08,2570.0,42.08,42.09,42.08,42.08,2570.0
2017-12-28 14:25:00,42.09,42.09,42.03,42.05,38423.0,42.09,42.09,42.03,42.05,38423.0
2017-12-28 14:30:00,42.06,42.08,42.06,42.07,4805.0,42.06,42.08,42.06,42.07,4805.0
2017-12-28 14:35:00,42.07,42.09,42.07,42.09,2500.0,42.07,42.09,42.07,42.09,2500.0
2017-12-28 14:40:00,42.1,42.11,42.09,42.09,4514.0,42.1,42.11,42.09,42.09,4514.0
2017-12-28 14:45:00,42.1,42.1,42.09,42.1,4546.0,42.1,42.1,42.09,42.1,4546.0
2017-12-28 14:50:00,42.09,42.12,42.09,42.11,22146.0,42.09,42.12,42.09,42.11,22146.0
2017-12-28 14:55:00,42.11,42.13,42.1,42.13,6916.0,42.11,42.13,42.1,42.13,6916.0
2017-12-28 15:00:00,42.13,42.13,42.12,42.13,5702.0,42.13,42.13,42.12,42.13,5702.0
2017-12-28 15:05:00,42.13,42.16,42.12,42.16,12193.0,42.13,42.16,42.12,42.16,12193.0
2017-12-28 15:10:00,42.16,42.17,42.14,42.15,14922.0,42.16,42.17,42.14,42.15,14922.0
2017-12-28 15:15:00,42.15,42.16,42.14,42.15,8306.0,42.15,42.16,42.14,42.15,8306.0
2017-12-28 15:20:00,42.15,42.19,42.15,42.19,12910.0,42.15,42.19,42.15,42.19,12910.0
2017-12-28 15:25:00,42.19,42.19,42.16,42.17,23467.0,42.19,42.19,42.16,42.17,23467.0
2017-12-28 15:30:00,42.16,42.18,42.15,42.18,20143.0,42.16,42.18,42.15,42.18,20143.0
2017-12-28 15:35:00,42.17,42.22,42.17,42.21,27390.0,42.17,42.22,42.17,42.21,27390.0
2017-12-28 15:40:00,42.22,42.23,42.2,42.23,24097.0,42.22,42.23,42.2,42.23,24097.0
2017-12-28 15:45:00,42.23,42.24,42.2,42.2,40006.0,42.23,42.24,42.2,42.2,40006.0
2017-12-28 15:50:00,42.21,42.3,42.19,42.23,138116.0,42.21,42.3,42.19,42.23,138116.0
2017-12-28 15:55:00,42.23,42.31,42.22,42.29,130762.0,42.23,42.31,42.22,42.29,130762.0
2017-12-29 09:30:00,42.31,42.49,42.23,42.41,28913.0,42.31,42.49,42.23,42.41,28913.0
2017-12-29 09:35:00,42.4,42.42,42.31,42.34,3208.0,42.4,42.42,42.31,42.34,3208.0
2017-12-29 09:40:00,42.36,42.39,42.25,42.25,6515.0,42.36,42.39,42.25,42.25,6515.0
2017-12-29 09:45:00,42.25,42.31,42.23,42.26,5939.0,42.25,42.31,42.23,42.26,5939.0
2017-12-29 09:50:00,42.28,42.28,42.2,42.2,5075.0,42.28,42.28,42.2,42.2,5075.0
2017-12-29 09:55:00,42.2,42.21,42.14,42.14,8569.0,42.2,42.21,42.14,42.14,8569.0
2017-12-29 10:00:00,42.16,42.2,42.16,42.18,9280.0,42.16,42.2,42.16,42.18,9280.0
2017-12-29 10:05:00,42.18,42.21,42.15,42.15,20218.0,42.18,42.21,42.15,42.15,20218.0
2017-12-29 10:10:00,42.15,42.15,42.1,42.12,10055.0,42.15,42.15,42.1,42.12,10055.0
2017-12-29 10:15:00,42.11,42.13,42.08,42.13,28965.0,42.11,42.13,42.08,42.13,28965.0
2017-12-29 10:20:00,42.12,42.12,42.09,42.09,10697.0,42.12,42.12,42.09,42.09,10697.0
2017-12-29 10:25:00,42.1,42.14,42.09,42.12,14900.0,42.1,42.14,42.09,42.12,14900.0
2017-12-29 10:30:00,42.11,42.14,42.1,42.11,13618.0,42.11,42.14,42.1,42.11,13618.0
2017-12-29 10:35:00,42.11,42.13,42.09,42.11,11618.0,42.11,42.13,42.09,42.11,11618.0
2017-12-29 10:40:00,42.11,42.11,42.06,42.09,8954.0,42.11,42.11,42.06,42.09,8954.0
2017-12-29 10:45:00,42.1,42.1,42.06,42.07,7300.0,42.1,42.1,42.06,42.07,7300.0
2017-12-29 10:50:00,42.06,42.06,42.02,42.03,12376.0,42.06,42.06,42.02,42.03,12376.0
2017-12-29 10:55:00,42.03,42.05,41.98,42.02,9506.0,42.03,42.05,41.98,42.02,9506.0
2017-12-29 11:00:00,42.03,42.03,41.96,42.0,12379.0,42.03,42.03,41.96,42.0,12379.0
2017-12-29 11:05:00,41.99,42.01,41.98,41.98,4900.0,41.99,42.01,41.98,41.98,4900.0
2017-12-29 11:10:00,41.98,42.02,41.97,42.02,10196.0,41.98,42.02,41.97,42.02,10196.0
2017-12-29 11:15:00,42.02,42.03,41.96,41.96,25321.0,42.02,42.03,41.96,41.96,25321.0
2017-12-29 11:20:00,41.97,41.97,41.95,41.95,4099.0,41.97,41.97,41.95,41.95,4099.0
2017-12-29 11:25:00,41.95,41.97,41.94,41.96,9806.0,41.95,41.97,41.94,41.96,9806.0
2017-12-29 11:30:00,41.97,41.97,41.85,41.89,30097.0,41.97,41.97,41.85,41.89,30097.0
2017-12-29 11:35:00,41.89,41.92,41.89,41.92,4583.0,41.89,41.92,41.89,41.92,4583.0
2017-12-29 11:40:00,41.91,41.92,41.88,41.89,9022.0,41.91,41.92,41.88,41.89,9022.0
2017-12-29 11:45:00,41.9,41.93,41.89,41.93,8856.0,41.9,41.93,41.89,41.93,8856.0
2017-12-29 11:50:00,41.94,41.95,41.93,41.95,2000.0,41.94,41.95,41.93,41.95,2000.0
2017-12-29 11:55:00,41.95,41.97,41.91,41.97,13400.0,41.95,41.97,41.91,41.97,13400.0
2017-12-29 12:00:00,41.97,41.99,41.96,41.98,9965.0,41.97,41.99,41.96,41.98,9965.0
2017-12-29 12:05:00,41.98,41.98,41.94,41.94,7324.0,41.98,41.98,41.94,41.94,7324.0
2017-12-29 12:10:00,41.94,41.96,41.93,41.94,7157.0,41.94,41.96,41.93,41.94,7157.0
2017-12-29 12:15:00,41.94,41.96,41.93,41.96,7035.0,41.94,41.96,41.93,41.96,7035.0
2017-12-29 12:20:00,41.96,41.97,41.93,41.93,5962.0,41.96,41.97,41.93,41.93,5962.0
2017-12-29 12:25:00,41.93,41.94,41.91,41.91,6470.0,41.93,41.94,41.91,41.91,6470.0
2017-12-29 12:30:00,41.92,41.94,41.9,41.94,12156.0,41.92,41.94,41.9,41.94,12156.0
2017-12-29 12:35:00,41.94,41.97,41.93,41.96,8832.0,41.94,41.97,41.93,41.96,8832.0
2017-12-29 12:40:00,41.96,41.96,41.93,41.94,6069.0,41.96,41.96,41.93,41.94,6069.0
2017-12-29 12:45:00,41.94,41.94,41.92,41.92,4600.0,41.94,41.94,41.92,41.92,4600.0
2017-12-29 12:50:00,41.92,41.93,41.9,41.9,24310.0,41.92,41.93,41.9,41.9,24310.0
2017-12-29 12:55:00,41.91,41.92,41.89,41.91,20850.0,41.91,41.92,41.89,41.91,20850.0
2017-12-29 13:00:00,41.9,41.9,41.89,41.89,3600.0,41.9,41.9,41.89,41.89,3600.0
2017-12-29 13:05:00,41.89,41.9,41.88,41.9,8074.0,41.89,41.9,41.88,41.9,8074.0
2017-12-29 13:10:00,41.9,41.91,41.87,41.91,19430.0,41.9,41.91,41.87,41.91,19430.0
2017-12-29 13:15:00,41.91,41.94,41.9,41.94,10959.0,41.91,41.94,41.9,41.94,10959.0
2017-12-29 13:20:00,41.94,41.95,41.91,41.94,11260.0,41.94,41.95,41.91,41.94,11260.0
2017-12-29 13:25:00,41.95,41.96,41.94,41.95,4632.0,41.95,41.96,41.94,41.95,4632.0
2017-12-29 13:30:00,41.95,41.95,41.92,41.93,23654.0,41.95,41.95,41.92,41.93,23654.0
2017-12-29 13:35:00,41.93,41.93,41.89,41.9,11036.0,41.93,41.93,41.89,41.9,11036.0
2017-12-29 13:40:00,41.91,41.92,41.89,41.91,9729.0,41.91,41.92,41.89,41.91,9729.0
2017-12-29 13:45:00,41.91,41.93,41.91,41.92,6849.0,41.91,41.93,41.91,41.92,6849.0
2017-12-29 13:50:00,41.91,41.92,41.89,41.89,7501.0,41.91,41.92,41.89,41.89,7501.0
2017-12-29 13:55:00,41.9,41.9,41.88,41.9,7280.0,41.9,41.9,41.88,41.9,7280.0
2017-12-29 14:00:00,41.9,41.9,41.89,41.9,4633.0,41.9,41.9,41.89,41.9,4633.0
2017-12-29 14:05:00,41.89,41.9,41.89,41.9,4959.0,41.89,41.9,41.89,41.9,4959.0
2017-12-29 14:10:00,41.9,41.95,41.89,41.94,22137.0,41.9,41.95,41.89,41.94,22137.0
2017-12-29 14:15:00,41.95,41.98,41.94,41.94,23988.0,41.95,41.98,41.94,41.94,23988.0
2017-12-29 14:20:00,41.94,41.97,41.94,41.97,6288.0,41.94,41.97,41.94,41.97,6288.0
2017-12-29 14:25:00,41.98,42.0,41.97,42.0,4900.0,41.98,42.0,41.97,42.0,4900.0
2017-12-29 14:30:00,42.0,42.0,41.99,42.0,2532.0,42.0,42.0,41.99,42.0,2532.0
2017-12-29 14:35:00,42.0,42.0,41.92,41.93,36935.0,42.0,42.0,41.92,41.93,36935.0
2017-12-29 14:40:00,41.93,41.97,41.92,41.97,14625.0,41.93,41.97,41.92,41.97,14625.0
2017-12-29 14:45:00,41.97,41.97,41.92,41.94,11560.0,41.97,41.97,41.92,41.94,11560.0
2017-12-29 14:50:00,41.94,41.95,41.93,41.95,5023.0,41.94,41.95,41.93,41.95,5023.0
2017-12-29 14:55:00,41.94,41.94,41.91,41.92,15329.0,41.94,41.94,41.91,41.92,15329.0
2017-12-29 15:00:00,41.92,41.93,41.91,41.93,3596.0,41.92,41.93,41.91,41.93,3596.0
2017-12-29 15:05:00,41.93,41.97,41.92,41.97,10719.0,41.93,41.97,41.92,41.97,10719.0
2017-12-29 15:10:00,41.98,41.99,41.96,41.99,17303.0,41.98,41.99,41.96,41.99,17303.0
2017-12-29 15:15:00,41.99,41.99,41.98,41.99,4250.0,41.99,41.99,41.98,41.99,4250.0
2017-12-29 15:20:00,41.99,42.01,41.98,42.01,21868.0,41.99,42.01,41.98,42.01,21868.0
2017-12-29 15:25:00,42.01,42.02,41.97,42.0,17839.0,42.01,42.02,41.97,42.0,17839.0
2017-12-29 15:30:00,42.0,42.0,41.97,41.98,18832.0,42.0,42.0,41.97,41.98,18832.0
2017-12-29 15:35:00,41.98,41.98,41.96,41.97,16219.0,41.98,41.98,41.96,41.97,16219.0
2017-12-29 15:40:00,41.96,41.97,41.91,41.93,26486.0,41.96,41.97,41.91,41.93,26486.0
2017-12-29 15:45:00,41.92,41.93,41.89,41.93,27562.0,41.92,41.93,41.89,41.93,27562.0
2017-12-29 15:50:00,41.85,41.92,41.81,41.82,71446.0,41.85,41.92,41.81,41.82,71446.0
2017-12-29 15:55:00,41.82,41.86,41.82,41.82,123147.0,41.82,41.86,41.82,41.82,123147.0
2018-01-02 09:30:00,42.0,42.0,41.71,41.72,15955.0,42.0,42.0,41.71,41.72,15955.0
2018-01-02 09:35:00,41.77,41.96,41.76,41.96,4050.0,41.77,41.96,41.76,41.96,4050.0
2018-01-02 09:40:00,41.97,42.1,41.96,42.04,18806.0,41.97,42.1,41.96,42.04,18806.0
2018-01-02 09:45:00,42.05,42.21,42.03,42.16,51828.0,42.05,42.21,42.03,42.16,51828.0
2018-01-02 09:50:00,42.17,42.18,42.07,42.07,13196.0,42.17,42.18,42.07,42.07,13196.0
2018-01-02 09:55:00,42.05,42.12,41.98,42.09,6805.0,42.05,42.12,41.98,42.09,6805.0
2018-01-02 10:00:00,42.1,42.14,42.08,42.13,8650.0,42.1,42.14,42.08,42.13,8650.0
2018-01-02 10:05:00,42.14,42.18,42.12,42.14,11221.0,42.14,42.18,42.12,42.14,11221.0
2018-01-02 10:10:00,42.13,42.16,42.08,42.11,13053.0,42.13,42.16,42.08,42.11,13053.0
2018-01-02 10:15:00,42.1,42.12,42.07,42.08,9800.0,42.1,42.12,42.07,42.08,9800.0
2018-01-02 10:20:00,42.07,42.1,42.03,42.07,10177.0,42.07,42.1,42.03,42.07,10177.0
2018-01-02 10:25:00,42.07,42.11,42.07,42.08,8004.0,42.07,42.11,42.07,42.08,8004.0
2018-01-02 10:30:00,42.08,42.09,42.02,42.05,5308.0,42.08,42.09,42.02,42.05,5308.0
2018-01-02 10:35:00,42.05,42.09,41.99,42.01,13643.0,42.05,42.09,41.99,42.01,13643.0
2018-01-02 10:40:00,42.01,42.06,42.01,42.05,14112.0,42.01,42.06,42.01,42.05,14112.0
2018-01-02 10:45:00,42.06,42.07,42.03,42.03,6507.0,42.06,42.07,42.03,42.03,6507.0
2018-01-02 10:50:00,42.03,42.05,42.0,42.04,10221.0,42.03,42.05,42.0,42.04,10221.0
2018-01-02 10:55:00,42.03,42.07,42.02,42.05,16400.0,42.03,42.07,42.02,42.05,16400.0
2018-01-02 11:00:00,42.05,42.09,42.03,42.06,88519.0,42.05,42.09,42.03,42.06,88519.0
2018-01-02 11:05:00,42.06,42.07,42.05,42.05,6677.0,42.06,42.07,42.05,42.05,6677.0
2018-01-02 11:10:00,42.05,42.07,42.03,42.04,7844.0,42.05,42.07,42.03,42.04,7844.0
2018-01-02 11:15:00,42.04,42.07,42.04,42.05,9689.0,42.04,42.07,42.04,42.05,9689.0
2018-01-02 11:20:00,42.05,42.06,42.02,42.04,5209.0,42.05,42.06,42.02,42.04,5209.0
2018-01-02 11:25:00,42.05,42.07,42.03,42.06,28185.0,42.05,42.07,42.03,42.06,28185.0
2018-01-02 11:30:00,42.05,42.06,41.99,41.99,5737.0,42.05,42.06,41.99,41.99,5737.0
2018-01-02 11:35:00,41.98,42.03,41.98,42.0,3324.0,41.98,42.03,41.98,42.0,3324.0
2018-01-02 11:40:00,42.0,42.0,41.9,41.94,23315.0,42.0,42.0,41.9,41.94,23315.0
2018-01-02 11:45:00,41.94,41.99,41.93,41.99,4851.0,41.94,41.99,41.93,41.99,4851.0
2018-01-02 11:50:00,41.99,41.99,41.96,41.97,6862.0,41.99,41.99,41.96,41.97,6862.0
2018-01-02 11:55:00,41.98,42.01,41.98,41.99,8331.0,41.98,42.01,41.98,41.99,8331.0
2018-01-02 12:00:00,42.0,42.0,41.97,41.97,6235.0,42.0,42.0,41.97,41.97,6235.0
2018-01-02 12:05:00,41.98,42.0,41.98,42.0,4520.0,41.98,42.0,41.98,42.0,4520.0
2018-01-02 12:10:00,41.99,42.0,41.97,41.97,7615.0,41.99,42.0,41.97,41.97,7615.0
2018-01-02 12:15:00,41.98,42.0,41.97,41.98,7265.0,41.98,42.0,41.97,41.98,7265.0
2018-01-02 12:20:00,41.98,41.98,41.95,41.95,8832.0,41.98,41.98,41.95,41.95,8832.0
2018-01-02 12:25:00,41.94,41.94,41.91,41.92,9542.0,41.94,41.94,41.91,41.92,9542.0
2018-01-02 12:30:00,41.91,41.93,41.9,41.91,104467.0,41.91,41.93,41.9,41.91,104467.0
2018-01-02 12:35:00,41.92,41.99,41.92,41.99,6925.0,41.92,41.99,41.92,41.99,6925.0
2018-01-02 12:40:00,41.99,42.0,41.98,42.0,3200.0,41.99,42.0,41.98,42.0,3200.0
2018-01-02 12:45:00,42.0,42.0,41.96,41.97,23713.0,42.0,42.0,41.96,41.97,23713.0
2018-01-02 12:50:00,41.97,41.99,41.95,41.96,21790.0,41.97,41.99,41.95,41.96,21790.0
2018-01-02 12:55:00,41.96,41.98,41.95,41.97,37438.0,41.96,41.98,41.95,41.97,37438.0
2018-01-02 13:00:00,41.98,42.0,41.97,41.99,4005.0,41.98,42.0,41.97,41.99,4005.0
2018-01-02 13:05:00,42.0,42.01,41.99,42.01,3024.0,42.0,42.01,41.99,42.01,3024.0
2018-01-02 13:10:00,42.0,42.01,42.0,42.0,4460.0,42.0,42.01,42.0,42.0,4460.0
2018-01-02 13:15:00,42.02,42.02,41.99,42.01,7300.0,42.02,42.02,41.99,42.01,7300.0
2018-01-02 13:20:00,42.02,42.1,42.01,42.09,27182.0,42.02,42.1,42.01,42.09,27182.0
2018-01-02 13:25:00,42.1,42.11,42.08,42.09,5540.0,42.1,42.11,42.08,42.09,5540.0
2018-01-02 13:30:00,42.1,42.12,42.08,42.09,9480.0,42.1,42.12,42.08,42.09,9480.0
2018-01-02 13:35:00,42.1,42.11,42.07,42.1,15600.0,42.1,42.11,42.07,42.1,15600.0
2018-01-02 13:40:00,42.1,42.11,42.08,42.08,9704.0,42.1,42.11,42.08,42.08,9704.0
2018-01-02 13:45:00,42.09,42.1,42.08,42.1,5269.0,42.09,42.1,42.08,42.1,5269.0
2018-01-02 13:50:00,42.09,42.1,42.06,42.07,7689.0,42.09,42.1,42.06,42.07,7689.0
2018-01-02 13:55:00,42.07,42.1,42.07,42.1,14393.0,42.07,42.1,42.07,42.1,14393.0
2018-01-02 14:00:00,42.09,42.11,42.09,42.1,104878.0,42.09,42.11,42.09,42.1,104878.0
2018-01-02 14:05:00,42.11,42.2,42.1,42.19,17050.0,42.11,42.2,42.1,42.19,17050.0
2018-01-02 14:10:00,42.19,42.2,42.13,42.13,14083.0,42.19,42.2,42.13,42.13,14083.0
2018-01-02 14:15:00,42.13,42.14,42.09,42.1,5234.0,42.13,42.14,42.09,42.1,5234.0
2018-01-02 14:20:00,42.1,42.1,42.06,42.07,10689.0,42.1,42.1,42.06,42.07,10689.0
2018-01-02 14:25:00,42.08,42.08,42.06,42.07,5561.0,42.08,42.08,42.06,42.07,5561.0
2018-01-02 14:30:00,42.07,42.07,42.04,42.05,4900.0,42.07,42.07,42.04,42.05,4900.0
2018-01-02 14:35:00,42.05,42.05,42.01,42.01,7707.0,42.05,42.05,42.01,42.01,7707.0
2018-01-02 14:40:00,42.01,42.03,42.0,42.01,14020.0,42.01,42.03,42.0,42.01,14020.0
2018-01-02 14:45:00,42.01,42.03,42.0,42.03,4544.0,42.01,42.03,42.0,42.03,4544.0
2018-01-02 14:50:00,42.02,42.03,41.99,42.0,6896.0,42.02,42.03,41.99,42.0,6896.0
2018-01-02 14:55:00,42.0,42.0,41.98,41.99,7639.0,42.0,42.0,41.98,41.99,7639.0
2018-01-02 15:00:00,42.0,42.0,41.99,42.0,1300.0,42.0,42.0,41.99,42.0,1300.0
2018-01-02 15:05:00,42.0,42.0,41.97,41.97,7285.0,42.0,42.0,41.97,41.97,7285.0
2018-01-02 15:10:00,41.97,41.97,41.88,41.93,17300.0,41.97,41.97,41.88,41.93,17300.0
2018-01-02 15:15:00,41.93,41.96,41.92,41.96,19015.0,41.93,41.96,41.92,41.96,19015.0
2018-01-02 15:20:00,41.95,41.96,41.91,41.92,12044.0,41.95,41.96,41.91,41.92,12044.0
2018-01-02 15:25:00,41.92,41.97,41.92,41.97,19079.0,41.92,41.97,41.92,41.97,19079.0
2018-01-02 15:30:00,41.97,42.01,41.97,41.99,35585.0,41.97,42.01,41.97,41.99,35585.0
2018-01-02 15:35:00,41.98,41.99,41.97,41.99,43434.0,41.98,41.99,41.97,41.99,43434.0
2018-01-02 15:40:00,41.99,42.03,41.98,42.03,16569.0,41.99,42.03,41.98,42.03,16569.0
2018-01-02 15:45:00,42.02,42.04,42.01,42.04,27495.0,42.02,42.04,42.01,42.04,27495.0
2018-01-02 15:50:00,42.04,42.11,42.04,42.08,41203.0,42.04,42.11,42.04,42.08,41203.0
2018-01-02 15:55:00,42.08,42.09,42.0,42.05,260747.0,42.08,42.09,42.0,42.05,260747.0
2018-01-03 09:30:00,42.16,42.22,42.05,42.16,18745.0,42.16,42.22,42.05,42.16,18745.0
2018-01-03 09:35:00,42.24,42.29,42.22,42.27,21227.0,42.24,42.29,42.22,42.27,21227.0
2018-01-03 09:40:00,42.27,42.37,42.24,42.33,114641.0,42.27,42.37,42.24,42.33,114641.0
2018-01-03 09:45:00,42.33,42.46,42.32,42.44,24771.0,42.33,42.46,42.32,42.44,24771.0
2018-01-03 09:50:00,42.44,42.55,42.4,42.54,69759.0,42.44,42.55,42.4,42.54,69759.0
2018-01-03 09:55:00,42.55,42.55,42.49,42.54,27790.0,42.55,42.55,42.49,42.54,27790.0
2018-01-03 10:00:00,42.54,42.62,42.5,42.59,34627.0,42.54,42.62,42.5,42.59,34627.0
2018-01-03 10:05:00,42.6,42.6,42.44,42.46,31744.0,42.6,42.6,42.44,42.46,31744.0
2018-01-03 10:10:00,42.46,42.47,42.4,42.42,45843.0,42.46,42.47,42.4,42.42,45843.0
2018-01-03 10:15:00,42.42,42.44,42.33,42.33,42511.0,42.42,42.44,42.33,42.33,42511.0
2018-01-03 10:20:00,42.32,42.37,42.26,42.37,25191.0,42.32,42.37,42.26,42.37,25191.0
2018-01-03 10:25:00,42.37,42.44,42.35,42.41,21680.0,42.37,42.44,42.35,42.41,21680.0
2018-01-03 10:30:00,42.41,42.53,42.41,42.53,14010.0,42.41,42.53,42.41,42.53,14010.0
2018-01-03 10:35:00,42.52,42.58,42.51,42.51,17582.0,42.52,42.58,42.51,42.51,17582.0
2018-01-03 10:40:00,42.51,42.54,42.5,42.52,12196.0,42.51,42.54,42.5,42.52,12196.0
2018-01-03 10:45:00,42.52,42.52,42.48,42.5,18535.0,42.52,42.52,42.48,42.5,18535.0
2018-01-03 10:50:00,42.5,42.5,42.47,42.47,9200.0,42.5,42.5,42.47,42.47,9200.0
2018-01-03 10:55:00,42.47,42.48,42.45,42.47,8023.0,42.47,42.48,42.45,42.47,8023.0
2018-01-03 11:00:00,42.47,42.47,42.43,42.45,16483.0,42.47,42.47,42.43,42.45,16483.0
2018-01-03 11:05:00,42.46,42.54,42.46,42.52,12417.0,42.46,42.54,42.46,42.52,12417.0
2018-01-03 11:10:00,42.52,42.56,42.52,42.54,9279.0,42.52,42.56,42.52,42.54,9279.0
2018-01-03 11:15:00,42.53,42.55,42.52,42.54,9324.0,42.53,42.55,42.52,42.54,9324.0
2018-01-03 11:20:00,42.54,42.54,42.53,42.54,4553.0,42.54,42.54,42.53,42.54,4553.0
2018-01-03 11:25:00,42.54,42.54,42.52,42.53,19142.0,42.54,42.54,42.52,42.53,19142.0
2018-01-03 11:30:00,42.53,42.54,42.51,42.54,7819.0,42.53,42.54,42.51,42.54,7819.0
2018-01-03 11:35:00,42.53,42.54,42.52,42.52,6985.0,42.53,42.54,42.52,42.52,6985.0
2018-01-03 11:40:00,42.51,42.52,42.45,42.47,16810.0,42.51,42.52,42.45,42.47,16810.0
2018-01-03 11:45:00,42.46,42.48,42.45,42.47,8681.0,42.46,42.48,42.45,42.47,8681.0
2018-01-03 11:50:00,42.47,42.49,42.46,42.49,7609.0,42.47,42.49,42.46,42.49,7609.0
2018-01-03 11:55:00,42.49,42.49,42.47,42.48,12227.0,42.49,42.49,42.47,42.48,12227.0
2018-01-03 12:00:00,42.47,42.5,42.47,42.5,52954.0,42.47,42.5,42.47,42.5,52954.0
2018-01-03 12:05:00,42.5,42.5,42.47,42.48,8700.0,42.5,42.5,42.47,42.48,8700.0
2018-01-03 12:10:00,42.48,42.5,42.47,42.49,8130.0,42.48,42.5,42.47,42.49,8130.0
2018-01-03 12:15:00,42.49,42.5,42.49,42.49,5672.0,42.49,42.5,42.49,42.49,5672.0
2018-01-03 12:20:00,42.5,42.5,42.49,42.5,4200.0,42.5,42.5,42.49,42.5,4200.0
2018-01-03 12:25:00,42.5,42.52,42.49,42.52,10925.0,42.5,42.52,42.49,42.52,10925.0
2018-01-03 12:30:00,42.52,42.54,42.52,42.54,38312.0,42.52,42.54,42.52,42.54,38312.0
2018-01-03 12:35:00,42.54,42.55,42.53,42.53,45302.0,42.54,42.55,42.53,42.53,45302.0
2018-01-03 12:40:00,42.53,42.54,42.51,42.52,48680.0,42.53,42.54,42.51,42.52,48680.0
2018-01-03 12:45:00,42.52,42.64,42.51,42.63,46683.0,42.52,42.64,42.51,42.63,46683.0
2018-01-03 12:50:00,42.62,42.66,42.62,42.66,6847.0,42.62,42.66,42.62,42.66,6847.0
2018-01-03 12:55:00,42.65,42.67,42.64,42.67,7446.0,42.65,42.67,42.64,42.67,7446.0
2018-01-03 13:00:00,42.67,42.7,42.64,42.67,20138.0,42.67,42.7,42.64,42.67,20138.0
2018-01-03 13:05:00,42.67,42.69,42.67,42.68,23820.0,42.67,42.69,42.67,42.68,23820.0
2018-01-03 13:10:00,42.69,42.69,42.65,42.65,21000.0,42.69,42.69,42.65,42.65,21000.0
2018-01-03 13:15:00,42.66,42.67,42.65,42.65,8945.0,42.66,42.67,42.65,42.65,8945.0
2018-01-03 13:20:00,42.66,42.67,42.65,42.66,11772.0,42.66,42.67,42.65,42.66,11772.0
2018-01-03 13:25:00,42.67,42.67,42.63,42.64,14590.0,42.67,42.67,42.63,42.64,14590.0
2018-01-03 13:30:00,42.64,42.65,42.61,42.62,9009.0,42.64,42.65,42.61,42.62,9009.0
2018-01-03 13:35:00,42.62,42.62,42.56,42.58,14902.0,42.62,42.62,42.56,42.58,14902.0
2018-01-03 13:40:00,42.58,42.6,42.57,42.59,9215.0,42.58,42.6,42.57,42.59,9215.0
2018-01-03 13:45:00,42.6,42.64,42.59,42.64,5020.0,42.6,42.64,42.59,42.64,5020.0
2018-01-03 13:50:00,42.64,42.64,42.63,42.64,2800.0,42.64,42.64,42.63,42.64,2800.0
2018-01-03 13:55:00,42.64,42.64,42.62,42.62,8154.0,42.64,42.64,42.62,42.62,8154.0
2018-01-03 14:00:00,42.63,42.66,42.62,42.64,9510.0,42.63,42.66,42.62,42.64,9510.0
2018-01-03 14:05:00,42.65,42.66,42.65,42.66,7034.0,42.65,42.66,42.65,42.66,7034.0
2018-01-03 14:10:00,42.66,42.69,42.65,42.69,11750.0,42.66,42.69,42.65,42.69,11750.0
2018-01-03 14:15:00,42.69,42.71,42.68,42.71,6551.0,42.69,42.71,42.68,42.71,6551.0
2018-01-03 14:20:00,42.7,42.7,42.66,42.7,17625.0,42.7,42.7,42.66,42.7,17625.0
2018-01-03 14:25:00,42.71,42.71,42.69,42.71,23171.0,42.71,42.71,42.69,42.71,23171.0
2018-01-03 14:30:00,42.71,42.73,42.71,42.73,29083.0,42.71,42.73,42.71,42.73,29083.0
2018-01-03 14:35:00,42.73,42.88,42.72,42.86,76095.0,42.73,42.88,42.72,42.86,76095.0
2018-01-03 14:40:00,42.86,42.88,42.86,42.88,7535.0,42.86,42.88,42.86,42.88,7535.0
2018-01-03 14:45:00,42.88,42.93,42.87,42.87,18716.0,42.88,42.93,42.87,42.87,18716.0
2018-01-03 14:50:00,42.87,42.89,42.86,42.89,7405.0,42.87,42.89,42.86,42.89,7405.0
2018-01-03 14:55:00,42.89,42.9,42.82,42.83,18005.0,42.89,42.9,42.82,42.83,18005.0
2018-01-03 15:00:00,42.83,42.84,42.81,42.82,9815.0,42.83,42.84,42.81,42.82,9815.0
2018-01-03 15:05:00,42.81,42.81,42.75,42.79,12580.0,42.81,42.81,42.75,42.79,12580.0
2018-01-03 15:10:00,42.79,42.8,42.76,42.8,10487.0,42.79,42.8,42.76,42.8,10487.0
2018-01-03 15:15:00,42.8,42.83,42.79,42.82,8919.0,42.8,42.83,42.79,42.82,8919.0
2018-01-03 15:20:00,42.82,42.83,42.81,42.83,7728.0,42.82,42.83,42.81,42.83,7728.0
2018-01-03 15:25:00,42.83,42.86,42.82,42.85,26076.0,42.83,42.86,42.82,42.85,26076.0
2018-01-03 15:30:00,42.86,42.89,42.84,42.88,33498.0,42.86,42.89,42.84,42.88,33498.0
2018-01-03 15:35:00,42.87,42.9,42.87,42.9,34480.0,42.87,42.9,42.87,42.9,34480.0
2018-01-03 15:40:00,42.89,42.9,42.86,42.88,30476.0,42.89,42.9,42.86,42.88,30476.0
2018-01-03 15:45:00,42.89,42.9,42.88,42.88,35149.0,42.89,42.9,42.88,42.88,35149.0
2018-01-03 15:50:00,42.89,42.95,42.88,42.95,57274.0,42.89,42.95,42.88,42.95,57274.0
2018-01-03 15:55:00,42.95,42.95,42.9,42.92,136016.0,42.95,42.95,42.9,42.92,136016.0
2018-01-04 09:30:00,43.19,43.38,43.07,43.33,29956.0,43.19,43.38,43.07,43.33,29956.0
2018-01-04 09:35:00,43.32,43.46,43.32,43.35,16876.0,43.32,43.46,43.32,43.35,16876.0
2018-01-04 09:40:00,43.34,43.48,43.34,43.45,24348.0,43.34,43.48,43.34,43.45,24348.0
2018-01-04 09:45:00,43.45,43.47,43.39,43.44,24076.0,43.45,43.47,43.39,43.44,24076.0
2018-01-04 09:50:00,43.44,43.54,43.4,43.52,19087.0,43.44,43.54,43.4,43.52,19087.0
2018-01-04 09:55:00,43.53,43.61,43.49,43.6,22230.0,43.53,43.61,43.49,43.6,22230.0
2018-01-04 10:00:00,43.61,43.61,43.47,43.47,31262.0,43.61,43.61,43.47,43.47,31262.0
2018-01-04 10:05:00,43.46,43.55,43.46,43.54,15955.0,43.46,43.55,43.46,43.54,15955.0
2018-01-04 10:10:00,43.56,43.7,43.56,43.7,23307.0,43.56,43.7,43.56,43.7,23307.0
2018-01-04 10:15:00,43.69,43.71,43.66,43.71,20823.0,43.69,43.71,43.66,43.71,20823.0
2018-01-04 10:20:00,43.72,43.75,43.68,43.75,15218.0,43.72,43.75,43.68,43.75,15218.0
2018-01-04 10:25:00,43.75,43.76,43.71,43.75,25229.0,43.75,43.76,43.71,43.75,25229.0
2018-01-04 10:30:00,43.77,43.77,43.73,43.76,16285.0,43.77,43.77,43.73,43.76,16285.0
2018-01-04 10:35:00,43.75,43.81,43.73,43.77,23173.0,43.75,43.81,43.73,43.77,23173.0
2018-01-04 10:40:00,43.76,43.84,43.74,43.79,26204.0,43.76,43.84,43.74,43.79,26204.0
2018-01-04 10:45:00,43.78,43.81,43.78,43.79,10374.0,43.78,43.81,43.78,43.79,10374.0
2018-01-04 10:50:00,43.8,43.86,43.79,43.84,25864.0,43.8,43.86,43.79,43.84,25864.0
2018-01-04 10:55:00,43.83,43.89,43.81,43.88,25329.0,43.83,43.89,43.81,43.88,25329.0
2018-01-04 11:00:00,43.9,43.93,43.88,43.9,31793.0,43.9,43.93,43.88,43.9,31793.0
2018-01-04 11:05:00,43.91,43.93,43.86,43.87,21453.0,43.91,43.93,43.86,43.87,21453.0
2018-01-04 11:10:00,43.87,43.87,43.83,43.83,32539.0,43.87,43.87,43.83,43.83,32539.0
2018-01-04 11:15:00,43.83,43.83,43.75,43.78,145885.0,43.83,43.83,43.75,43.78,145885.0
2018-01-04 11:20:00,43.78,43.84,43.77,43.83,31026.0,43.78,43.84,43.77,43.83,31026.0
2018-01-04 11:25:00,43.83,43.9,43.82,43.86,31645.0,43.83,43.9,43.82,43.86,31645.0
2018-01-04 11:30:00,43.87,43.9,43.87,43.9,13434.0,43.87,43.9,43.87,43.9,13434.0
2018-01-04 11:35:00,43.91,43.91,43.82,43.83,19597.0,43.91,43.91,43.82,43.83,19597.0
2018-01-04 11:40:00,43.83,43.84,43.79,43.83,20139.0,43.83,43.84,43.79,43.83,20139.0
2018-01-04 11:45:00,43.83,43.84,43.81,43.84,17632.0,43.83,43.84,43.81,43.84,17632.0
2018-01-04 11:50:00,43.84,43.9,43.83,43.87,27148.0,43.84,43.9,43.83,43.87,27148.0
2018-01-04 11:55:00,43.87,43.89,43.85,43.88,12511.0,43.87,43.89,43.85,43.88,12511.0
2018-01-04 12:00:00,43.88,43.9,43.85,43.86,24730.0,43.88,43.9,43.85,43.86,24730.0
2018-01-04 12:05:00,43.86,43.9,43.85,43.88,23341.0,43.86,43.9,43.85,43.88,23341.0
2018-01-04 12:10:00,43.87,43.91,43.84,43.91,25317.0,43.87,43.91,43.84,43.91,25317.0
2018-01-04 12:15:00,43.91,43.91,43.85,43.85,11758.0,43.91,43.91,43.85,43.85,11758.0
2018-01-04 12:20:00,43.85,43.87,43.76,43.77,58647.0,43.85,43.87,43.76,43.77,58647.0
2018-01-04 12:25:00,43.77,43.77,43.68,43.69,18488.0,43.77,43.77,43.68,43.69,18488.0
2018-01-04 12:30:00,43.69,43.69,43.63,43.65,15931.0,43.69,43.69,43.63,43.65,15931.0
2018-01-04 12:35:00,43.64,43.69,43.62,43.68,26478.0,43.64,43.69,43.62,43.68,26478.0
2018-01-04 12:40:00,43.66,43.68,43.62,43.65,34442.0,43.66,43.68,43.62,43.65,34442.0
2018-01-04 12:45:00,43.65,43.66,43.61,43.62,14532.0,43.65,43.66,43.61,43.62,14532.0
2018-01-04 12:50:00,43.62,43.62,43.47,43.49,20779.0,43.62,43.62,43.47,43.49,20779.0
2018-01-04 12:55:00,43.5,43.54,43.49,43.54,15767.0,43.5,43.54,43.49,43.54,15767.0
2018-01-04 13:00:00,43.53,43.59,43.51,43.58,25829.0,43.53,43.59,43.51,43.58,25829.0
2018-01-04 13:05:00,43.59,43.63,43.58,43.63,17694.0,43.59,43.63,43.58,43.63,17694.0
2018-01-04 13:10:00,43.63,43.63,43.59,43.6,17398.0,43.63,43.63,43.59,43.6,17398.0
2018-01-04 13:15:00,43.6,43.63,43.59,43.63,18376.0,43.6,43.63,43.59,43.63,18376.0
2018-01-04 13:20:00,43.63,43.66,43.6,43.66,11989.0,43.63,43.66,43.6,43.66,11989.0
2018-01-04 13:25:00,43.66,43.68,43.64,43.66,21507.0,43.66,43.68,43.64,43.66,21507.0
2018-01-04 13:30:00,43.66,43.7,43.64,43.68,16542.0,43.66,43.7,43.64,43.68,16542.0
2018-01-04 13:35:00,43.68,43.69,43.64,43.65,14308.0,43.68,43.69,43.64,43.65,14308.0
2018-01-04 13:40:00,43.65,43.68,43.63,43.65,18214.0,43.65,43.68,43.63,43.65,18214.0
2018-01-04 13:45:00,43.66,43.71,43.66,43.66,16471.0,43.66,43.71,43.66,43.66,16471.0
2018-01-04 13:50:00,43.65,43.68,43.63,43.65,21342.0,43.65,43.68,43.63,43.65,21342.0
2018-01-04 13:55:00,43.64,43.65,43.62,43.63,16315.0,43.64,43.65,43.62,43.63,16315.0
2018-01-04 14:00:00,43.63,43.66,43.62,43.66,12066.0,43.63,43.66,43.62,43.66,12066.0
2018-01-04 14:05:00,43.66,43.69,43.65,43.69,40799.0,43.66,43.69,43.65,43.69,40799.0
2018-01-04 14:10:00,43.7,43.7,43.65,43.67,20266.0,43.7,43.7,43.65,43.67,20266.0
2018-01-04 14:15:00,43.68,43.69,43.64,43.66,23631.0,43.68,43.69,43.64,43.66,23631.0
2018-01-04 14:20:00,43.65,43.67,43.64,43.66,23070.0,43.65,43.67,43.64,43.66,23070.0
2018-01-04 14:25:00,43.66,43.68,43.59,43.61,48334.0,43.66,43.68,43.59,43.61,48334.0
2018-01-04 14:30:00,43.62,43.63,43.6,43.61,17102.0,43.62,43.63,43.6,43.61,17102.0
2018-01-04 14:35:00,43.62,43.63,43.6,43.61,28348.0,43.62,43.63,43.6,43.61,28348.0
2018-01-04 14:40:00,43.62,43.65,43.61,43.62,23874.0,43.62,43.65,43.61,43.62,23874.0
2018-01-04 14:45:00,43.62,43.63,43.6,43.61,17923.0,43.62,43.63,43.6,43.61,17923.0
2018-01-04 14:50:00,43.6,43.64,43.58,43.61,32143.0,43.6,43.64,43.58,43.61,32143.0
2018-01-04 14:55:00,43.61,43.62,43.58,43.59,22238.0,43.61,43.62,43.58,43.59,22238.0
2018-01-04 15:00:00,43.59,43.62,43.58,43.61,24548.0,43.59,43.62,43.58,43.61,24548.0
2018-01-04 15:05:00,43.61,43.63,43.55,43.55,24265.0,43.61,43.63,43.55,43.55,24265.0
2018-01-04 15:10:00,43.56,43.58,43.53,43.54,28496.0,43.56,43.58,43.53,43.54,28496.0
2018-01-04 15:15:00,43.53,43.59,43.53,43.59,36408.0,43.53,43.59,43.53,43.59,36408.0
2018-01-04 15:20:00,43.59,43.6,43.57,43.59,27711.0,43.59,43.6,43.57,43.59,27711.0
2018-01-04 15:25:00,43.59,43.61,43.58,43.59,26366.0,43.59,43.61,43.58,43.59,26366.0
2018-01-04 15:30:00,43.59,43.65,43.59,43.65,51739.0,43.59,43.65,43.59,43.65,51739.0
2018-01-04 15:35:00,43.65,43.67,43.63,43.66,49867.0,43.65,43.67,43.63,43.66,49867.0
2018-01-04 15:40:00,43.66,43.67,43.65,43.65,109243.0,43.66,43.67,43.65,43.65,109243.0
2018-01-04 15:45:00,43.65,43.68,43.63,43.64,105922.0,43.65,43.68,43.63,43.64,105922.0
2018-01-04 15:50:00,43.63,43.64,43.52,43.53,172501.0,43.63,43.64,43.52,43.53,172501.0
2018-01-04 15:55:00,43.52,43.6,43.52,43.58,247741.0,43.52,43.6,43.52,43.58,247741.0
2018-01-05 09:30:00,43.78,43.94,43.67,43.84,38828.0,43.78,43.94,43.67,43.84,38828.0
2018-01-05 09:35:00,43.84,44.08,43.78,44.03,28329.0,43.84,44.08,43.78,44.03,28329.0
2018-01-05 09:40:00,44.01,44.07,43.91,43.91,16657.0,44.01,44.07,43.91,43.91,16657.0
2018-01-05 09:45:00,43.92,43.98,43.87,43.97,92774.0,43.92,43.98,43.87,43.97,92774.0
2018-01-05 09:50:00,43.96,44.05,43.92,44.02,19255.0,43.96,44.05,43.92,44.02,19255.0
2018-01-05 09:55:00,44.04,44.06,43.99,44.03,13577.0,44.04,44.06,43.99,44.03,13577.0
2018-01-05 10:00:00,44.04,44.08,43.97,44.05,16302.0,44.04,44.08,43.97,44.05,16302.0
2018-01-05 10:05:00,44.05,44.09,44.04,44.08,11795.0,44.05,44.09,44.04,44.08,11795.0
2018-01-05 10:10:00,44.08,44.09,44.05,44.06,9005.0,44.08,44.09,44.05,44.06,9005.0
2018-01-05 10:15:00,44.07,44.1,44.04,44.1,9279.0,44.07,44.1,44.04,44.1,9279.0
2018-01-05 10:20:00,44.1,44.12,44.07,44.09,13660.0,44.1,44.12,44.07,44.09,13660.0
2018-01-05 10:25:00,44.09,44.1,44.02,44.03,9895.0,44.09,44.1,44.02,44.03,9895.0
2018-01-05 10:30:00,44.04,44.07,44.01,44.05,9985.0,44.04,44.07,44.01,44.05,9985.0
2018-01-05 10:35:00,44.05,44.15,44.05,44.12,10659.0,44.05,44.15,44.05,44.12,10659.0
2018-01-05 10:40:00,44.12,44.14,44.11,44.11,10323.0,44.12,44.14,44.11,44.11,10323.0
2018-01-05 10:45:00,44.11,44.12,44.08,44.1,12726.0,44.11,44.12,44.08,44.1,12726.0
2018-01-05 10:50:00,44.11,44.11,44.05,44.07,8306.0,44.11,44.11,44.05,44.07,8306.0
2018-01-05 10:55:00,44.07,44.14,44.07,44.1,13342.0,44.07,44.14,44.07,44.1,13342.0
2018-01-05 11:00:00,44.09,44.1,44.07,44.08,7327.0,44.09,44.1,44.07,44.08,7327.0
2018-01-05 11:05:00,44.08,44.11,44.08,44.1,13192.0,44.08,44.11,44.08,44.1,13192.0
2018-01-05 11:10:00,44.09,44.13,44.09,44.12,11199.0,44.09,44.13,44.09,44.12,11199.0
2018-01-05 11:15:00,44.12,44.17,44.12,44.15,8150.0,44.12,44.17,44.12,44.15,8150.0
2018-01-05 11:20:00,44.15,44.15,44.13,44.14,5294.0,44.15,44.15,44.13,44.14,5294.0
2018-01-05 11:25:00,44.14,44.18,44.13,44.18,4794.0,44.14,44.18,44.13,44.18,4794.0
2018-01-05 11:30:00,44.18,44.2,44.16,44.2,5875.0,44.18,44.2,44.16,44.2,5875.0
2018-01-05 11:35:00,44.19,44.19,44.15,44.16,4858.0,44.19,44.19,44.15,44.16,4858.0
2018-01-05 11:40:00,44.17,44.17,44.15,44.16,2203.0,44.17,44.17,44.15,44.16,2203.0
2018-01-05 11:45:00,44.16,44.17,44.15,44.16,3426.0,44.16,44.17,44.15,44.16,3426.0
2018-01-05 11:50:00,44.16,44.18,44.15,44.15,9388.0,44.16,44.18,44.15,44.15,9388.0
2018-01-05 11:55:00,44.15,44.17,44.15,44.15,5875.0,44.15,44.17,44.15,44.15,5875.0
2018-01-05 12:00:00,44.16,44.16,44.09,44.1,5349.0,44.16,44.16,44.09,44.1,5349.0
2018-01-05 12:05:00,44.1,44.15,44.1,44.12,6568.0,44.1,44.15,44.1,44.12,6568.0
2018-01-05 12:10:00,44.11,44.12,44.1,44.12,3483.0,44.11,44.12,44.1,44.12,3483.0
2018-01-05 12:15:00,44.13,44.15,44.13,44.15,10900.0,44.13,44.15,44.13,44.15,10900.0
2018-01-05 12:20:00,44.17,44.17,44.13,44.14,2821.0,44.17,44.17,44.13,44.14,2821.0
2018-01-05 12:25:00,44.14,44.15,44.13,44.14,1100.0,44.14,44.15,44.13,44.14,1100.0
2018-01-05 12:30:00,44.13,44.14,44.11,44.12,4039.0,44.13,44.14,44.11,44.12,4039.0
2018-01-05 12:35:00,44.11,44.11,44.08,44.08,4320.0,44.11,44.11,44.08,44.08,4320.0
2018-01-05 12:40:00,44.09,44.1,44.09,44.09,2851.0,44.09,44.1,44.09,44.09,2851.0
2018-01-05 12:45:00,44.09,44.1,44.07,44.07,8013.0,44.09,44.1,44.07,44.07,8013.0
2018-01-05 12:50:00,44.07,44.11,44.05,44.09,16769.0,44.07,44.11,44.05,44.09,16769.0
2018-01-05 12:55:00,44.08,44.14,44.05,44.14,41869.0,44.08,44.14,44.05,44.14,41869.0
2018-01-05 13:00:00,44.13,44.17,44.05,44.09,77402.0,44.13,44.17,44.05,44.09,77402.0
2018-01-05 13:05:00,44.09,44.1,44.07,44.08,6101.0,44.09,44.1,44.07,44.08,6101.0
2018-01-05 13:10:00,44.07,44.07,44.04,44.05,5163.0,44.07,44.07,44.04,44.05,5163.0
2018-01-05 13:15:00,44.05,44.06,44.04,44.05,6947.0,44.05,44.06,44.04,44.05,6947.0
2018-01-05 13:20:00,44.05,44.06,44.02,44.03,5267.0,44.05,44.06,44.02,44.03,5267.0
2018-01-05 13:25:00,44.02,44.03,44.01,44.02,13925.0,44.02,44.03,44.01,44.02,13925.0
2018-01-05 13:30:00,44.02,44.03,44.01,44.02,8093.0,44.02,44.03,44.01,44.02,8093.0
2018-01-05 13:35:00,44.03,44.03,44.01,44.01,6860.0,44.03,44.03,44.01,44.01,6860.0
2018-01-05 13:40:00,44.01,44.01,43.98,44.0,12587.0,44.01,44.01,43.98,44.0,12587.0
2018-01-05 13:45:00,44.0,44.0,43.99,44.0,3534.0,44.0,44.0,43.99,44.0,3534.0
2018-01-05 13:50:00,44.0,44.0,43.97,43.98,12691.0,44.0,44.0,43.97,43.98,12691.0
2018-01-05 13:55:00,43.98,43.98,43.96,43.96,19600.0,43.98,43.98,43.96,43.96,19600.0
2018-01-05 14:00:00,43.97,44.0,43.96,43.98,13267.0,43.97,44.0,43.96,43.98,13267.0
2018-01-05 14:05:00,43.98,43.98,43.96,43.96,9953.0,43.98,43.98,43.96,43.96,9953.0
2018-01-05 14:10:00,43.97,43.98,43.96,43.96,11725.0,43.97,43.98,43.96,43.96,11725.0
2018-01-05 14:15:00,43.97,43.98,43.95,43.95,21661.0,43.97,43.98,43.95,43.95,21661.0
2018-01-05 14:20:00,43.96,43.97,43.95,43.97,10172.0,43.96,43.97,43.95,43.97,10172.0
2018-01-05 14:25:00,43.97,43.99,43.96,43.96,13582.0,43.97,43.99,43.96,43.96,13582.0
2018-01-05 14:30:00,43.96,43.97,43.95,43.95,6487.0,43.96,43.97,43.95,43.95,6487.0
2018-01-05 14:35:00,43.96,43.99,43.96,43.98,9440.0,43.96,43.99,43.96,43.98,9440.0
2018-01-05 14:40:00,43.98,43.99,43.97,43.98,10430.0,43.98,43.99,43.97,43.98,10430.0
2018-01-05 14:45:00,43.98,43.99,43.98,43.99,8069.0,43.98,43.99,43.98,43.99,8069.0
2018-01-05 14:50:00,44.0,44.0,43.97,43.98,14013.0,44.0,44.0,43.97,43.98,14013.0
2018-01-05 14:55:00,43.98,43.99,43.98,43.99,10387.0,43.98,43.99,43.98,43.99,10387.0
2018-01-05 15:00:00,43.98,43.99,43.97,43.98,18791.0,43.98,43.99,43.97,43.98,18791.0
2018-01-05 15:05:00,43.99,44.0,43.98,44.0,13446.0,43.99,44.0,43.98,44.0,13446.0
2018-01-05 15:10:00,43.99,44.0,43.99,44.0,4993.0,43.99,44.0,43.99,44.0,4993.0
2018-01-05 15:15:00,44.0,44.0,43.95,43.95,47058.0,44.0,44.0,43.95,43.95,47058.0
2018-01-05 15:20:00,43.96,43.98,43.95,43.97,21681.0,43.96,43.98,43.95,43.97,21681.0
2018-01-05 15:25:00,43.97,43.98,43.96,43.97,10278.0,43.97,43.98,43.96,43.97,10278.0
2018-01-05 15:30:00,43.97,43.97,43.95,43.96,14580.0,43.97,43.97,43.95,43.96,14580.0
2018-01-05 15:35:00,43.96,43.96,43.94,43.95,10404.0,43.96,43.96,43.94,43.95,10404.0
2018-01-05 15:40:00,43.95,43.95,43.9,43.91,16029.0,43.95,43.95,43.9,43.91,16029.0
2018-01-05 15:45:00,43.91,43.91,43.9,43.91,50567.0,43.91,43.91,43.9,43.91,50567.0
2018-01-05 15:50:00,43.91,43.99,43.9,43.98,59908.0,43.91,43.99,43.9,43.98,59908.0
2018-01-05 15:55:00,43.98,44.0,43.94,43.98,105325.0,43.98,44.0,43.94,43.98,105325.0
2018-01-08 09:30:00,43.95,44.17,43.92,44.06,28890.0,43.95,44.17,43.92,44.06,28890.0
2018-01-08 09:35:00,44.04,44.1,43.95,43.98,27561.0,44.04,44.1,43.95,43.98,27561.0
2018-01-08 09:40:00,43.97,44.1,43.97,44.07,11934.0,43.97,44.1,43.97,44.07,11934.0
2018-01-08 09:45:00,44.06,44.19,44.06,44.15,12827.0,44.06,44.19,44.06,44.15,12827.0
2018-01-08 09:50:00,44.14,44.3,44.14,44.28,11208.0,44.14,44.3,44.14,44.28,11208.0
2018-01-08 09:55:00,44.29,44.33,44.28,44.3,7525.0,44.29,44.33,44.28,44.3,7525.0
2018-01-08 10:00:00,44.3,44.36,44.28,44.36,8610.0,44.3,44.36,44.28,44.36,8610.0
2018-01-08 10:05:00,44.36,44.47,44.36,44.44,31352.0,44.36,44.47,44.36,44.44,31352.0
2018-01-08 10:10:00,44.43,44.55,44.42,44.53,37567.0,44.43,44.55,44.42,44.53,37567.0
2018-01-08 10:15:00,44.54,44.55,44.51,44.53,19116.0,44.54,44.55,44.51,44.53,19116.0
2018-01-08 10:20:00,44.52,44.59,44.52,44.57,15521.0,44.52,44.59,44.52,44.57,15521.0
2018-01-08 10:25:00,44.57,44.67,44.55,44.67,18807.0,44.57,44.67,44.55,44.67,18807.0
2018-01-08 10:30:00,44.66,44.66,44.53,44.56,10368.0,44.66,44.66,44.53,44.56,10368.0
2018-01-08 10:35:00,44.55,44.55,44.47,44.49,9146.0,44.55,44.55,44.47,44.49,9146.0
2018-01-08 10:40:00,44.49,44.51,44.47,44.48,8498.0,44.49,44.51,44.47,44.48,8498.0
2018-01-08 10:45:00,44.48,44.58,44.48,44.54,12094.0,44.48,44.58,44.48,44.54,12094.0
2018-01-08 10:50:00,44.54,44.57,44.51,44.54,9894.0,44.54,44.57,44.51,44.54,9894.0
2018-01-08 10:55:00,44.54,44.56,44.5,44.54,8249.0,44.54,44.56,44.5,44.54,8249.0
2018-01-08 11:00:00,44.54,44.55,44.51,44.51,6800.0,44.54,44.55,44.51,44.51,6800.0
2018-01-08 11:05:00,44.51,44.61,44.51,44.61,13757.0,44.51,44.61,44.51,44.61,13757.0
2018-01-08 11:10:00,44.62,44.69,44.61,44.69,11887.0,44.62,44.69,44.61,44.69,11887.0
2018-01-08 11:15:00,44.68,44.69,44.6,44.64,32964.0,44.68,44.69,44.6,44.64,32964.0
2018-01-08 11:20:00,44.65,44.72,44.65,44.72,13008.0,44.65,44.72,44.65,44.72,13008.0
2018-01-08 11:25:00,44.72,44.78,44.7,44.77,12479.0,44.72,44.78,44.7,44.77,12479.0
2018-01-08 11:30:00,44.76,44.76,44.72,44.72,7955.0,44.76,44.76,44.72,44.72,7955.0
2018-01-08 11:35:00,44.73,44.78,44.73,44.78,6897.0,44.73,44.78,44.73,44.78,6897.0
2018-01-08 11:40:00,44.8,44.8,44.76,44.77,4740.0,44.8,44.8,44.76,44.77,4740.0
2018-01-08 11:45:00,44.77,44.78,44.74,44.75,6200.0,44.77,44.78,44.74,44.75,6200.0
2018-01-08 11:50:00,44.74,44.76,44.72,44.72,19104.0,44.74,44.76,44.72,44.72,19104.0
2018-01-08 11:55:00,44.73,44.74,44.72,44.72,5130.0,44.73,44.74,44.72,44.72,5130.0
2018-01-08 12:00:00,44.73,44.76,44.71,44.76,14473.0,44.73,44.76,44.71,44.76,14473.0
2018-01-08 12:05:00,44.74,44.77,44.74,44.75,13817.0,44.74,44.77,44.74,44.75,13817.0
2018-01-08 12:10:00,44.75,44.81,44.74,44.81,13203.0,44.75,44.81,44.74,44.81,13203.0
2018-01-08 12:15:00,44.8,44.83,44.79,44.81,15521.0,44.8,44.83,44.79,44.81,15521.0
2018-01-08 12:20:00,44.81,44.85,44.81,44.84,5853.0,44.81,44.85,44.81,44.84,5853.0
2018-01-08 12:25:00,44.84,44.85,44.84,44.85,2194.0,44.84,44.85,44.84,44.85,2194.0
2018-01-08 12:30:00,44.85,44.85,44.82,44.83,11914.0,44.85,44.85,44.82,44.83,11914.0
2018-01-08 12:35:00,44.83,44.85,44.81,44.85,14293.0,44.83,44.85,44.81,44.85,14293.0
2018-01-08 12:40:00,44.86,44.9,44.84,44.89,16103.0,44.86,44.9,44.84,44.89,16103.0
2018-01-08 12:45:00,44.89,44.89,44.84,44.86,7853.0,44.89,44.89,44.84,44.86,7853.0
2018-01-08 12:50:00,44.86,44.86,44.84,44.84,7586.0,44.86,44.86,44.84,44.84,7586.0
2018-01-08 12:55:00,44.85,44.87,44.84,44.86,6664.0,44.85,44.87,44.84,44.86,6664.0
2018-01-08 13:00:00,44.86,44.88,44.85,44.88,5680.0,44.86,44.88,44.85,44.88,5680.0
2018-01-08 13:05:00,44.88,44.9,44.88,44.9,6925.0,44.88,44.9,44.88,44.9,6925.0
2018-01-08 13:10:00,44.9,44.9,44.86,44.88,5360.0,44.9,44.9,44.86,44.88,5360.0
2018-01-08 13:15:00,44.88,44.91,44.87,44.91,5668.0,44.88,44.91,44.87,44.91,5668.0
2018-01-08 13:20:00,44.92,44.95,44.9,44.94,10911.0,44.92,44.95,44.9,44.94,10911.0
2018-01-08 13:25:00,44.93,44.93,44.91,44.91,5146.0,44.93,44.93,44.91,44.91,5146.0
2018-01-08 13:30:00,44.91,44.95,44.91,44.94,9422.0,44.91,44.95,44.91,44.94,9422.0
2018-01-08 13:35:00,44.93,44.96,44.93,44.96,6978.0,44.93,44.96,44.93,44.96,6978.0
2018-01-08 13:40:00,44.96,44.96,44.95,44.96,3432.0,44.96,44.96,44.95,44.96,3432.0
2018-01-08 13:45:00,44.96,45.01,44.95,44.99,46831.0,44.96,45.01,44.95,44.99,46831.0
2018-01-08 13:50:00,44.99,45.0,44.98,44.99,9483.0,44.99,45.0,44.98,44.99,9483.0
2018-01-08 13:55:00,45.0,45.0,44.98,44.99,7156.0,45.0,45.0,44.98,44.99,7156.0
2018-01-08 14:00:00,45.0,45.03,44.98,45.03,53382.0,45.0,45.03,44.98,45.03,53382.0
2018-01-08 14:05:00,45.04,45.05,45.01,45.02,7761.0,45.04,45.05,45.01,45.02,7761.0
2018-01-08 14:10:00,45.01,45.02,45.0,45.01,6375.0,45.01,45.02,45.0,45.01,6375.0
2018-01-08 14:15:00,45.0,45.02,45.0,45.01,10342.0,45.0,45.02,45.0,45.01,10342.0
2018-01-08 14:20:00,45.0,45.02,44.98,45.01,7058.0,45.0,45.02,44.98,45.01,7058.0
2018-01-08 14:25:00,45.01,45.02,45.0,45.01,4900.0,45.01,45.02,45.0,45.01,4900.0
2018-01-08 14:30:00,45.01,45.02,44.97,44.98,13602.0,45.01,45.02,44.97,44.98,13602.0
2018-01-08 14:35:00,44.97,44.99,44.94,44.94,11295.0,44.97,44.99,44.94,44.94,11295.0
2018-01-08 14:40:00,44.94,44.94,44.89,44.89,6925.0,44.94,44.94,44.89,44.89,6925.0
2018-01-08 14:45:00,44.89,44.89,44.86,44.87,11741.0,44.89,44.89,44.86,44.87,11741.0
2018-01-08 14:50:00,44.88,44.9,44.86,44.86,8450.0,44.88,44.9,44.86,44.86,8450.0
2018-01-08 14:55:00,44.86,44.89,44.86,44.88,6000.0,44.86,44.89,44.86,44.88,6000.0
2018-01-08 15:00:00,44.88,44.89,44.87,44.88,7736.0,44.88,44.89,44.87,44.88,7736.0
2018-01-08 15:05:00,44.88,44.9,44.87,44.89,16657.0,44.88,44.9,44.87,44.89,16657.0
2018-01-08 15:10:00,44.9,44.9,44.86,44.87,14128.0,44.9,44.9,44.86,44.87,14128.0
2018-01-08 15:15:00,44.87,44.91,44.87,44.91,18902.0,44.87,44.91,44.87,44.91,18902.0
2018-01-08 15:20:00,44.91,44.92,44.9,44.92,10100.0,44.91,44.92,44.9,44.92,10100.0
2018-01-08 15:25:00,44.91,44.94,44.9,44.94,21068.0,44.91,44.94,44.9,44.94,21068.0
2018-01-08 15:30:00,44.93,44.94,44.92,44.94,15283.0,44.93,44.94,44.92,44.94,15283.0
2018-01-08 15:35:00,44.93,44.95,44.92,44.92,23938.0,44.93,44.95,44.92,44.92,23938.0
2018-01-08 15:40:00,44.92,44.94,44.91,44.93,45028.0,44.92,44.94,44.91,44.93,45028.0
2018-01-08 15:45:00,44.94,44.95,44.93,44.95,28966.0,44.94,44.95,44.93,44.95,28966.0
2018-01-08 15:50:00,44.95,44.96,44.92,44.92,52194.0,44.95,44.96,44.92,44.92,52194.0
2018-01-08 15:55:00,44.93,44.97,44.92,44.92,130336.0,44.93,44.97,44.92,44.92,130336.0
2018-01-09 09:30:00,45.0,45.08,44.93,45.04,37646.0,45.0,45.08,44.93,45.04,37646.0
2018-01-09 09:35:00,45.0,45.02,44.78,44.78,7497.0,45.0,45.02,44.78,44.78,7497.0
2018-01-09 09:40:00,44.8,44.88,44.78,44.79,10002.0,44.8,44.88,44.78,44.79,10002.0
2018-01-09 09:45:00,44.79,44.95,44.76,44.81,14875.0,44.79,44.95,44.76,44.81,14875.0
2018-01-09 09:50:00,44.79,44.79,44.64,44.67,20252.0,44.79,44.79,44.64,44.67,20252.0
2018-01-09 09:55:00,44.66,44.75,44.62,44.73,22813.0,44.66,44.75,44.62,44.73,22813.0
2018-01-09 10:00:00,44.72,44.77,44.71,44.74,20525.0,44.72,44.77,44.71,44.74,20525.0
2018-01-09 10:05:00,44.74,44.81,44.74,44.77,31485.0,44.74,44.81,44.74,44.77,31485.0
2018-01-09 10:10:00,44.77,44.82,44.74,44.81,17313.0,44.77,44.82,44.74,44.81,17313.0
2018-01-09 10:15:00,44.81,44.9,44.8,44.89,11913.0,44.81,44.9,44.8,44.89,11913.0
2018-01-09 10:20:00,44.89,44.9,44.81,44.83,17130.0,44.89,44.9,44.81,44.83,17130.0
2018-01-09 10:25:00,44.82,44.9,44.82,44.9,22439.0,44.82,44.9,44.82,44.9,22439.0
2018-01-09 10:30:00,44.91,44.96,44.9,44.93,12857.0,44.91,44.96,44.9,44.93,12857.0
2018-01-09 10:35:00,44.92,44.93,44.78,44.78,11218.0,44.92,44.93,44.78,44.78,11218.0
2018-01-09 10:40:00,44.78,44.8,44.68,44.72,13182.0,44.78,44.8,44.68,44.72,13182.0
2018-01-09 10:45:00,44.72,44.76,44.68,44.69,6313.0,44.72,44.76,44.68,44.69,6313.0
2018-01-09 10:50:00,44.68,44.73,44.64,44.67,12557.0,44.68,44.73,44.64,44.67,12557.0
2018-01-09 10:55:00,44.68,44.77,44.68,44.77,12857.0,44.68,44.77,44.68,44.77,12857.0
2018-01-09 11:00:00,44.78,44.86,44.77,44.86,12652.0,44.78,44.86,44.77,44.86,12652.0
2018-01-09 11:05:00,44.85,44.89,44.85,44.88,8450.0,44.85,44.89,44.85,44.88,8450.0
2018-01-09 11:10:00,44.89,44.92,44.87,44.91,11786.0,44.89,44.92,44.87,44.91,11786.0
2018-01-09 11:15:00,44.91,44.99,44.89,44.99,18906.0,44.91,44.99,44.89,44.99,18906.0
2018-01-09 11:20:00,45.0,45.04,44.97,45.04,10290.0,45.0,45.04,44.97,45.04,10290.0
2018-01-09 11:25:00,45.03,45.07,45.02,45.07,11074.0,45.03,45.07,45.02,45.07,11074.0
2018-01-09 11:30:00,45.06,45.06,45.01,45.02,27994.0,45.06,45.06,45.01,45.02,27994.0
2018-01-09 11:35:00,45.03,45.03,44.97,44.97,7457.0,45.03,45.03,44.97,44.97,7457.0
2018-01-09 11:40:00,44.96,44.96,44.93,44.94,6880.0,44.96,44.96,44.93,44.94,6880.0
2018-01-09 11:45:00,44.94,44.94,44.9,44.9,4500.0,44.94,44.94,44.9,44.9,4500.0
2018-01-09 11:50:00,44.89,44.95,44.89,44.95,15897.0,44.89,44.95,44.89,44.95,15897.0
2018-01-09 11:55:00,44.95,44.98,44.93,44.98,7537.0,44.95,44.98,44.93,44.98,7537.0
2018-01-09 12:00:00,44.99,45.01,44.93,45.0,12492.0,44.99,45.01,44.93,45.0,12492.0
2018-01-09 12:05:00,44.99,44.99,44.95,44.97,4277.0,44.99,44.99,44.95,44.97,4277.0
2018-01-09 12:10:00,44.96,44.97,44.95,44.96,2500.0,44.96,44.97,44.95,44.96,2500.0
2018-01-09 12:15:00,44.96,45.01,44.96,45.01,8247.0,44.96,45.01,44.96,45.01,8247.0
2018-01-09 12:20:00,45.0,45.0,44.91,44.92,5187.0,45.0,45.0,44.91,44.92,5187.0
2018-01-09 12:25:00,44.92,44.93,44.89,44.93,4730.0,44.92,44.93,44.89,44.93,4730.0
2018-01-09 12:30:00,44.93,44.96,44.92,44.95,4985.0,44.93,44.96,44.92,44.95,4985.0
2018-01-09 12:35:00,44.95,44.96,44.94,44.95,3411.0,44.95,44.96,44.94,44.95,3411.0
2018-01-09 12:40:00,44.96,44.98,44.95,44.96,5303.0,44.96,44.98,44.95,44.96,5303.0
2018-01-09 12:45:00,44.96,44.97,44.96,44.97,3825.0,44.96,44.97,44.96,44.97,3825.0
2018-01-09 12:50:00,44.98,45.01,44.97,45.01,5042.0,44.98,45.01,44.97,45.01,5042.0
2018-01-09 12:55:00,45.02,45.02,44.99,45.0,4351.0,45.02,45.02,44.99,45.0,4351.0
2018-01-09 13:00:00,45.0,45.03,44.99,45.03,6160.0,45.0,45.03,44.99,45.03,6160.0
2018-01-09 13:05:00,45.03,45.03,45.0,45.0,3010.0,45.03,45.03,45.0,45.0,3010.0
2018-01-09 13:10:00,45.01,45.05,45.0,45.04,7354.0,45.01,45.05,45.0,45.04,7354.0
2018-01-09 13:15:00,45.04,45.07,45.04,45.04,8276.0,45.04,45.07,45.04,45.04,8276.0
2018-01-09 13:20:00,45.04,45.1,45.03,45.1,6117.0,45.04,45.1,45.03,45.1,6117.0
2018-01-09 13:25:00,45.09,45.09,45.08,45.09,1530.0,45.09,45.09,45.08,45.09,1530.0
2018-01-09 13:30:00,45.09,45.12,45.09,45.1,8299.0,45.09,45.12,45.09,45.1,8299.0
2018-01-09 13:35:00,45.1,45.11,45.09,45.11,4680.0,45.1,45.11,45.09,45.11,4680.0
2018-01-09 13:40:00,45.11,45.17,45.11,45.15,10313.0,45.11,45.17,45.11,45.15,10313.0
2018-01-09 13:45:00,45.15,45.18,45.13,45.17,10258.0,45.15,45.18,45.13,45.17,10258.0
2018-01-09 13:50:00,45.17,45.2,45.17,45.2,7174.0,45.17,45.2,45.17,45.2,7174.0
2018-01-09 13:55:00,45.2,45.24,45.19,45.23,18790.0,45.2,45.24,45.19,45.23,18790.0
2018-01-09 14:00:00,45.24,45.27,45.2,45.21,29029.0,45.24,45.27,45.2,45.21,29029.0
2018-01-09 14:05:00,45.21,45.23,45.15,45.15,27084.0,45.21,45.23,45.15,45.15,27084.0
2018-01-09 14:10:00,45.16,45.17,45.12,45.12,20819.0,45.16,45.17,45.12,45.12,20819.0
2018-01-09 14:15:00,45.13,45.15,45.13,45.15,9233.0,45.13,45.15,45.13,45.15,9233.0
2018-01-09 14:20:00,45.15,45.16,45.12,45.13,11039.0,45.15,45.16,45.12,45.13,11039.0
2018-01-09 14:25:00,45.12,45.13,45.11,45.13,14388.0,45.12,45.13,45.11,45.13,14388.0
2018-01-09 14:30:00,45.13,45.15,45.12,45.15,9519.0,45.13,45.15,45.12,45.15,9519.0
2018-01-09 14:35:00,45.15,45.15,45.14,45.14,7515.0,45.15,45.15,45.14,45.14,7515.0
2018-01-09 14:40:00,45.14,45.15,45.11,45.12,9176.0,45.14,45.15,45.11,45.12,9176.0
2018-01-09 14:45:00,45.13,45.16,45.12,45.15,17162.0,45.13,45.16,45.12,45.15,17162.0
2018-01-09 14:50:00,45.15,45.17,45.15,45.15,9723.0,45.15,45.17,45.15,45.15,9723.0
2018-01-09 14:55:00,45.15,45.18,45.15,45.17,9268.0,45.15,45.18,45.15,45.17,9268.0
2018-01-09 15:00:00,45.16,45.17,45.13,45.14,10979.0,45.16,45.17,45.13,45.14,10979.0
2018-01-09 15:05:00,45.13,45.14,45.09,45.14,19804.0,45.13,45.14,45.09,45.14,19804.0
2018-01-09 15:10:00,45.13,45.14,45.1,45.11,10322.0,45.13,45.14,45.1,45.11,10322.0
2018-01-09 15:15:00,45.11,45.12,45.09,45.09,9395.0,45.11,45.12,45.09,45.09,9395.0
2018-01-09 15:20:00,45.09,45.11,45.07,45.09,17579.0,45.09,45.11,45.07,45.09,17579.0
2018-01-09 15:25:00,45.09,45.09,45.04,45.04,10671.0,45.09,45.09,45.04,45.04,10671.0
2018-01-09 15:30:00,45.05,45.08,45.04,45.08,15103.0,45.05,45.08,45.04,45.08,15103.0
2018-01-09 15:35:00,45.08,45.14,45.07,45.14,27612.0,45.08,45.14,45.07,45.14,27612.0
2018-01-09 15:40:00,45.13,45.15,45.1,45.1,21240.0,45.13,45.15,45.1,45.1,21240.0
2018-01-09 15:45:00,45.11,45.12,45.07,45.09,35029.0,45.11,45.12,45.07,45.09,35029.0
2018-01-09 15:50:00,45.09,45.1,45.03,45.08,52368.0,45.09,45.1,45.03,45.08,52368.0
2018-01-09 15:55:00,45.08,45.11,45.06,45.08,102800.0,45.08,45.11,45.06,45.08,102800.0
2018-01-10 09:30:00,44.89,45.06,44.89,45.04,34825.0,44.89,45.06,44.89,45.04,34825.0
2018-01-10 09:35:00,45.04,45.17,44.96,45.08,11956.0,45.04,45.17,44.96,45.08,11956.0
2018-01-10 09:40:00,45.08,45.11,44.95,44.96,7810.0,45.08,45.11,44.95,44.96,7810.0
2018-01-10 09:45:00,44.96,44.99,44.78,44.8,9980.0,44.96,44.99,44.78,44.8,9980.0
2018-01-10 09:50:00,44.79,44.8,44.63,44.71,14662.0,44.79,44.8,44.63,44.71,14662.0
2018-01-10 09:55:00,44.72,44.86,44.72,44.84,16247.0,44.72,44.86,44.72,44.84,16247.0
2018-01-10 10:00:00,44.83,44.84,44.71,44.78,30637.0,44.83,44.84,44.71,44.78,30637.0
2018-01-10 10:05:00,44.77,44.87,44.76,44.79,7543.0,44.77,44.87,44.76,44.79,7543.0
2018-01-10 10:10:00,44.81,44.89,44.81,44.86,13879.0,44.81,44.89,44.81,44.86,13879.0
2018-01-10 10:15:00,44.86,44.93,44.86,44.9,13543.0,44.86,44.93,44.86,44.9,13543.0
2018-01-10 10:20:00,44.9,44.92,44.82,44.87,18649.0,44.9,44.92,44.82,44.87,18649.0
2018-01-10 10:25:00,44.88,44.93,44.86,44.87,11099.0,44.88,44.93,44.86,44.87,11099.0
2018-01-10 10:30:00,44.87,44.88,44.81,44.82,12315.0,44.87,44.88,44.81,44.82,12315.0
2018-01-10 10:35:00,44.81,44.81,44.75,44.77,12430.0,44.81,44.81,44.75,44.77,12430.0
2018-01-10 10:40:00,44.79,44.84,44.79,44.8,10405.0,44.79,44.84,44.79,44.8,10405.0
2018-01-10 10:45:00,44.8,44.83,44.76,44.76,9538.0,44.8,44.83,44.76,44.76,9538.0
2018-01-10 10:50:00,44.76,44.78,44.71,44.75,9721.0,44.76,44.78,44.71,44.75,9721.0
2018-01-10 10:55:00,44.75,44.82,44.75,44.81,11806.0,44.75,44.82,44.75,44.81,11806.0
2018-01-10 11:00:00,44.82,44.92,44.79,44.91,15564.0,44.82,44.92,44.79,44.91,15564.0
2018-01-10 11:05:00,44.91,44.93,44.88,44.89,8228.0,44.91,44.93,44.88,44.89,8228.0
2018-01-10 11:10:00,44.88,44.89,44.74,44.77,36480.0,44.88,44.89,44.74,44.77,36480.0
2018-01-10 11:15:00,44.76,44.77,44.68,44.69,10368.0,44.76,44.77,44.68,44.69,10368.0
2018-01-10 11:20:00,44.69,44.69,44.62,44.65,16415.0,44.69,44.69,44.62,44.65,16415.0
2018-01-10 11:25:00,44.67,44.68,44.63,44.64,7759.0,44.67,44.68,44.63,44.64,7759.0
2018-01-10 11:30:00,44.65,44.68,44.63,44.67,6255.0,44.65,44.68,44.63,44.67,6255.0
2018-01-10 11:35:00,44.66,44.66,44.57,44.62,12300.0,44.66,44.66,44.57,44.62,12300.0
2018-01-10 11:40:00,44.63,44.65,44.62,44.65,4100.0,44.63,44.65,44.62,44.65,4100.0
2018-01-10 11:45:00,44.65,44.7,44.64,44.68,10342.0,44.65,44.7,44.64,44.68,10342.0
2018-01-10 11:50:00,44.68,44.76,44.68,44.74,8440.0,44.68,44.76,44.68,44.74,8440.0
2018-01-10 11:55:00,44.74,44.74,44.66,44.67,8800.0,44.74,44.74,44.66,44.67,8800.0
2018-01-10 12:00:00,44.67,44.69,44.63,44.63,5650.0,44.67,44.69,44.63,44.63,5650.0
2018-01-10 12:05:00,44.65,44.66,44.63,44.64,5030.0,44.65,44.66,44.63,44.64,5030.0
2018-01-10 12:10:00,44.64,44.65,44.63,44.63,4600.0,44.64,44.65,44.63,44.63,4600.0
2018-01-10 12:15:00,44.64,44.65,44.62,44.65,4203.0,44.64,44.65,44.62,44.65,4203.0
2018-01-10 12:20:00,44.64,44.68,44.64,44.67,5612.0,44.64,44.68,44.64,44.67,5612.0
2018-01-10 12:25:00,44.66,44.7,44.66,44.67,4800.0,44.66,44.7,44.66,44.67,4800.0
2018-01-10 12:30:00,44.68,44.7,44.68,44.68,2825.0,44.68,44.7,44.68,44.68,2825.0
2018-01-10 12:35:00,44.68,44.69,44.66,44.67,5300.0,44.68,44.69,44.66,44.67,5300.0
2018-01-10 12:40:00,44.68,44.68,44.65,44.67,4115.0,44.68,44.68,44.65,44.67,4115.0
2018-01-10 12:45:00,44.67,44.67,44.64,44.64,2100.0,44.67,44.67,44.64,44.64,2100.0
2018-01-10 12:50:00,44.63,44.65,44.63,44.63,3600.0,44.63,44.65,44.63,44.63,3600.0
2018-01-10 12:55:00,44.63,44.65,44.62,44.64,7260.0,44.63,44.65,44.62,44.64,7260.0
2018-01-10 13:00:00,44.64,44.69,44.64,44.68,5005.0,44.64,44.69,44.64,44.68,5005.0
2018-01-10 13:05:00,44.69,44.73,44.69,44.72,2309.0,44.69,44.73,44.69,44.72,2309.0
2018-01-10 13:10:00,44.71,44.71,44.68,44.68,5528.0,44.71,44.71,44.68,44.68,5528.0
2018-01-10 13:15:00,44.68,44.7,44.67,44.67,2546.0,44.68,44.7,44.67,44.67,2546.0
2018-01-10 13:20:00,44.66,44.68,44.66,44.68,1300.0,44.66,44.68,44.66,44.68,1300.0
2018-01-10 13:25:00,44.68,44.68,44.65,44.66,5098.0,44.68,44.68,44.65,44.66,5098.0
2018-01-10 13:30:00,44.66,44.69,44.66,44.69,3437.0,44.66,44.69,44.66,44.69,3437.0
2018-01-10 13:35:00,44.69,44.72,44.68,44.72,3772.0,44.69,44.72,44.68,44.72,3772.0
2018-01-10 13:40:00,44.72,44.77,44.72,44.76,4863.0,44.72,44.77,44.72,44.76,4863.0
2018-01-10 13:45:00,44.77,44.82,44.76,44.79,6500.0,44.77,44.82,44.76,44.79,6500.0
2018-01-10 13:50:00,44.8,44.83,44.78,44.83,5106.0,44.8,44.83,44.78,44.83,5106.0
2018-01-10 13:55:00,44.83,44.85,44.78,44.78,8794.0,44.83,44.85,44.78,44.78,8794.0
2018-01-10 14:00:00,44.79,44.81,44.75,44.78,15070.0,44.79,44.81,44.75,44.78,15070.0
2018-01-10 14:05:00,44.78,44.79,44.74,44.75,6200.0,44.78,44.79,44.74,44.75,6200.0
2018-01-10 14:10:00,44.74,44.77,44.7,44.72,6916.0,44.74,44.77,44.7,44.72,6916.0
2018-01-10 14:15:00,44.72,44.73,44.68,44.68,6040.0,44.72,44.73,44.68,44.68,6040.0
2018-01-10 14:20:00,44.69,44.71,44.65,44.67,9464.0,44.69,44.71,44.65,44.67,9464.0
2018-01-10 14:25:00,44.67,44.69,44.65,44.67,8778.0,44.67,44.69,44.65,44.67,8778.0
2018-01-10 14:30:00,44.66,44.71,44.66,44.68,6579.0,44.66,44.71,44.66,44.68,6579.0
2018-01-10 14:35:00,44.69,44.7,44.66,44.67,5208.0,44.69,44.7,44.66,44.67,5208.0
2018-01-10 14:40:00,44.67,44.67,44.63,44.67,7849.0,44.67,44.67,44.63,44.67,7849.0
2018-01-10 14:45:00,44.67,44.7,44.67,44.69,6940.0,44.67,44.7,44.67,44.69,6940.0
2018-01-10 14:50:00,44.7,44.73,44.69,44.72,10803.0,44.7,44.73,44.69,44.72,10803.0
2018-01-10 14:55:00,44.72,44.73,44.7,44.73,8505.0,44.72,44.73,44.7,44.73,8505.0
2018-01-10 15:00:00,44.73,44.73,44.71,44.72,5874.0,44.73,44.73,44.71,44.72,5874.0
2018-01-10 15:05:00,44.72,44.76,44.71,44.74,12921.0,44.72,44.76,44.71,44.74,12921.0
2018-01-10 15:10:00,44.74,44.76,44.74,44.76,7371.0,44.74,44.76,44.74,44.76,7371.0
2018-01-10 15:15:00,44.77,44.78,44.74,44.75,11585.0,44.77,44.78,44.74,44.75,11585.0
2018-01-10 15:20:00,44.75,44.75,44.73,44.74,3792.0,44.75,44.75,44.73,44.74,3792.0
2018-01-10 15:25:00,44.75,44.75,44.72,44.75,8272.0,44.75,44.75,44.72,44.75,8272.0
2018-01-10 15:30:00,44.76,44.79,44.74,44.79,13513.0,44.76,44.79,44.74,44.79,13513.0
2018-01-10 15:35:00,44.79,44.8,44.76,44.8,14791.0,44.79,44.8,44.76,44.8,14791.0
2018-01-10 15:40:00,44.8,44.8,44.76,44.78,11611.0,44.8,44.8,44.76,44.78,11611.0
2018-01-10 15:45:00,44.77,44.77,44.74,44.77,17524.0,44.77,44.77,44.74,44.77,17524.0
2018-01-10 15:50:00,44.77,44.83,44.77,44.82,20029.0,44.77,44.83,44.77,44.82,20029.0
2018-01-10 15:55:00,44.82,44.86,44.81,44.83,57043.0,44.82,44.86,44.81,44.83,57043.0
2018-01-11 09:30:00,44.9,44.99,44.83,44.95,20560.0,44.9,44.99,44.83,44.95,20560.0
2018-01-11 09:35:00,44.87,44.93,44.83,44.87,6277.0,44.87,44.93,44.83,44.87,6277.0
2018-01-11 09:40:00,44.84,44.94,44.8,44.89,6100.0,44.84,44.94,44.8,44.89,6100.0
2018-01-11 09:45:00,44.88,44.88,44.83,44.87,7352.0,44.88,44.88,44.83,44.87,7352.0
2018-01-11 09:50:00,44.85,44.94,44.81,44.94,9168.0,44.85,44.94,44.81,44.94,9168.0
2018-01-11 09:55:00,44.94,45.02,44.93,45.02,6738.0,44.94,45.02,44.93,45.02,6738.0
2018-01-11 10:00:00,45.05,45.14,45.05,45.09,8181.0,45.05,45.14,45.05,45.09,8181.0
2018-01-11 10:05:00,45.11,45.12,45.08,45.09,5577.0,45.11,45.12,45.08,45.09,5577.0
2018-01-11 10:10:00,45.1,45.1,45.0,45.02,4213.0,45.1,45.1,45.0,45.02,4213.0
2018-01-11 10:15:00,45.02,45.06,45.0,45.02,7746.0,45.02,45.06,45.0,45.02,7746.0
2018-01-11 10:20:00,45.02,45.02,44.93,44.97,8966.0,45.02,45.02,44.93,44.97,8966.0
2018-01-11 10:25:00,44.96,44.97,44.91,44.91,6732.0,44.96,44.97,44.91,44.91,6732.0
2018-01-11 10:30:00,44.89,44.91,44.78,44.78,8630.0,44.89,44.91,44.78,44.78,8630.0
2018-01-11 10:35:00,44.77,44.82,44.77,44.8,7292.0,44.77,44.82,44.77,44.8,7292.0
2018-01-11 10:40:00,44.82,44.83,44.79,44.8,24452.0,44.82,44.83,44.79,44.8,24452.0
2018-01-11 10:45:00,44.81,44.83,44.79,44.8,13846.0,44.81,44.83,44.79,44.8,13846.0
2018-01-11 10:50:00,44.8,44.84,44.79,44.82,13347.0,44.8,44.84,44.79,44.82,13347.0
2018-01-11 10:55:00,44.83,44.84,44.81,44.84,11477.0,44.83,44.84,44.81,44.84,11477.0
2018-01-11 11:00:00,44.84,44.9,44.84,44.89,14381.0,44.84,44.9,44.84,44.89,14381.0
2018-01-11 11:05:00,44.9,44.95,44.89,44.95,7200.0,44.9,44.95,44.89,44.95,7200.0
2018-01-11 11:10:00,44.95,44.95,44.93,44.94,7200.0,44.95,44.95,44.93,44.94,7200.0
2018-01-11 11:15:00,44.94,44.99,44.94,44.95,6478.0,44.94,44.99,44.94,44.95,6478.0
2018-01-11 11:20:00,44.94,44.96,44.92,44.94,2610.0,44.94,44.96,44.92,44.94,2610.0
2018-01-11 11:25:00,44.95,44.98,44.95,44.97,3714.0,44.95,44.98,44.95,44.97,3714.0
2018-01-11 11:30:00,44.96,44.96,44.93,44.93,6100.0,44.96,44.96,44.93,44.93,6100.0
2018-01-11 11:35:00,44.94,44.94,44.91,44.91,5142.0,44.94,44.94,44.91,44.91,5142.0
2018-01-11 11:40:00,44.92,44.94,44.9,44.94,27850.0,44.92,44.94,44.9,44.94,27850.0
2018-01-11 11:45:00,44.94,44.95,44.88,44.89,22376.0,44.94,44.95,44.88,44.89,22376.0
2018-01-11 11:50:00,44.89,44.9,44.88,44.88,5139.0,44.89,44.9,44.88,44.88,5139.0
2018-01-11 11:55:00,44.89,44.93,44.89,44.9,4510.0,44.89,44.93,44.89,44.9,4510.0
2018-01-11 12:00:00,44.91,44.91,44.89,44.91,4770.0,44.91,44.91,44.89,44.91,4770.0
2018-01-11 12:05:00,44.91,44.91,44.9,44.91,2126.0,44.91,44.91,44.9,44.91,2126.0
2018-01-11 12:10:00,44.91,44.92,44.9,44.91,2800.0,44.91,44.92,44.9,44.91,2800.0
2018-01-11 12:15:00,44.91,44.91,44.87,44.88,7739.0,44.91,44.91,44.87,44.88,7739.0
2018-01-11 12:20:00,44.88,44.89,44.87,44.87,7567.0,44.88,44.89,44.87,44.87,7567.0
2018-01-11 12:25:00,44.88,44.94,44.87,44.91,15758.0,44.88,44.94,44.87,44.91,15758.0
2018-01-11 12:30:00,44.92,44.94,44.9,44.94,3529.0,44.92,44.94,44.9,44.94,3529.0
2018-01-11 12:35:00,44.94,44.99,44.93,44.99,8431.0,44.94,44.99,44.93,44.99,8431.0
2018-01-11 12:40:00,44.98,44.99,44.96,44.97,3146.0,44.98,44.99,44.96,44.97,3146.0
2018-01-11 12:45:00,44.97,45.0,44.97,44.98,5502.0,44.97,45.0,44.97,44.98,5502.0
2018-01-11 12:50:00,44.98,45.0,44.96,44.98,8838.0,44.98,45.0,44.96,44.98,8838.0
2018-01-11 12:55:00,44.98,44.98,44.95,44.97,4967.0,44.98,44.98,44.95,44.97,4967.0
2018-01-11 13:00:00,44.97,44.97,44.93,44.94,6083.0,44.97,44.97,44.93,44.94,6083.0
2018-01-11 13:05:00,44.93,44.95,44.93,44.95,2500.0,44.93,44.95,44.93,44.95,2500.0
2018-01-11 13:10:00,44.95,44.97,44.93,44.93,4773.0,44.95,44.97,44.93,44.93,4773.0
2018-01-11 13:15:00,44.93,44.95,44.92,44.95,3838.0,44.93,44.95,44.92,44.95,3838.0
2018-01-11 13:20:00,44.95,44.96,44.93,44.96,3000.0,44.95,44.96,44.93,44.96,3000.0
2018-01-11 13:25:00,44.97,44.97,44.94,44.95,2177.0,44.97,44.97,44.94,44.95,2177.0
2018-01-11 13:30:00,44.95,44.95,44.92,44.93,5733.0,44.95,44.95,44.92,44.93,5733.0
2018-01-11 13:35:00,44.92,44.92,44.9,44.9,5473.0,44.92,44.92,44.9,44.9,5473.0
2018-01-11 13:40:00,44.9,44.91,44.85,44.87,8169.0,44.9,44.91,44.85,44.87,8169.0
2018-01-11 13:45:00,44.88,44.88,44.85,44.87,4174.0,44.88,44.88,44.85,44.87,4174.0
2018-01-11 13:50:00,44.87,44.87,44.83,44.84,5686.0,44.87,44.87,44.83,44.84,5686.0
2018-01-11 13:55:00,44.84,44.85,44.83,44.85,4068.0,44.84,44.85,44.83,44.85,4068.0
2018-01-11 14:00:00,44.84,44.85,44.83,44.83,3966.0,44.84,44.85,44.83,44.83,3966.0
2018-01-11 14:05:00,44.83,44.83,44.81,44.83,7665.0,44.83,44.83,44.81,44.83,7665.0
2018-01-11 14:10:00,44.83,44.84,44.82,44.82,4855.0,44.83,44.84,44.82,44.82,4855.0
2018-01-11 14:15:00,44.82,44.86,44.82,44.83,5551.0,44.82,44.86,44.82,44.83,5551.0
2018-01-11 14:20:00,44.84,44.84,44.82,44.83,6576.0,44.84,44.84,44.82,44.83,6576.0
2018-01-11 14:25:00,44.83,44.84,44.82,44.84,11874.0,44.83,44.84,44.82,44.84,11874.0
2018-01-11 14:30:00,44.85,44.85,44.83,44.84,8000.0,44.85,44.85,44.83,44.84,8000.0
2018-01-11 14:35:00,44.84,44.84,44.83,44.84,2674.0,44.84,44.84,44.83,44.84,2674.0
2018-01-11 14:40:00,44.83,44.85,44.82,44.83,9543.0,44.83,44.85,44.82,44.83,9543.0
2018-01-11 14:45:00,44.84,44.84,44.81,44.82,7938.0,44.84,44.84,44.81,44.82,7938.0
2018-01-11 14:50:00,44.83,44.84,44.82,44.82,4100.0,44.83,44.84,44.82,44.82,4100.0
2018-01-11 14:55:00,44.83,44.84,44.82,44.84,5199.0,44.83,44.84,44.82,44.84,5199.0
2018-01-11 15:00:00,44.83,44.86,44.83,44.86,5394.0,44.83,44.86,44.83,44.86,5394.0
2018-01-11 15:05:00,44.86,44.86,44.84,44.85,7968.0,44.86,44.86,44.84,44.85,7968.0
2018-01-11 15:10:00,44.85,44.89,44.84,44.89,12580.0,44.85,44.89,44.84,44.89,12580.0
2018-01-11 15:15:00,44.89,44.89,44.85,44.89,9281.0,44.89,44.89,44.85,44.89,9281.0
2018-01-11 15:20:00,44.9,44.91,44.88,44.89,17517.0,44.9,44.91,44.88,44.89,17517.0
2018-01-11 15:25:00,44.9,44.9,44.88,44.9,9569.0,44.9,44.9,44.88,44.9,9569.0
2018-01-11 15:30:00,44.9,44.9,44.85,44.88,19475.0,44.9,44.9,44.85,44.88,19475.0
2018-01-11 15:35:00,44.88,44.91,44.87,44.9,10648.0,44.88,44.91,44.87,44.9,10648.0
2018-01-11 15:40:00,44.9,44.91,44.86,44.86,21668.0,44.9,44.91,44.86,44.86,21668.0
2018-01-11 15:45:00,44.87,44.87,44.84,44.84,27033.0,44.87,44.87,44.84,44.84,27033.0
2018-01-11 15:50:00,44.85,44.86,44.84,44.86,54351.0,44.85,44.86,44.84,44.86,54351.0
2018-01-11 15:55:00,44.86,44.9,44.85,44.87,127921.0,44.86,44.9,44.85,44.87,127921.0
2018-01-12 09:30:00,44.99,45.0,44.83,44.93,18531.0,44.99,45.0,44.83,44.93,18531.0
2018-01-12 09:35:00,44.93,44.96,44.86,44.96,10307.0,44.93,44.96,44.86,44.96,10307.0
2018-01-12 09:40:00,44.97,44.98,44.81,44.81,8200.0,44.97,44.98,44.81,44.81,8200.0
2018-01-12 09:45:00,44.84,44.86,44.77,44.82,13360.0,44.84,44.86,44.77,44.82,13360.0
2018-01-12 09:50:00,44.82,44.82,44.71,44.73,12343.0,44.82,44.82,44.71,44.73,12343.0
2018-01-12 09:55:00,44.75,44.75,44.68,44.71,5344.0,44.75,44.75,44.68,44.71,5344.0
2018-01-12 10:00:00,44.72,44.73,44.69,44.7,9745.0,44.72,44.73,44.69,44.7,9745.0
2018-01-12 10:05:00,44.7,44.72,44.64,44.72,10684.0,44.7,44.72,44.64,44.72,10684.0
2018-01-12 10:10:00,44.72,44.86,44.72,44.86,7812.0,44.72,44.86,44.72,44.86,7812.0
2018-01-12 10:15:00,44.87,44.97,44.86,44.9,8340.0,44.87,44.97,44.86,44.9,8340.0
2018-01-12 10:20:00,44.92,44.97,44.9,44.96,7599.0,44.92,44.97,44.9,44.96,7599.0
2018-01-12 10:25:00,44.96,44.96,44.93,44.96,3484.0,44.96,44.96,44.93,44.96,3484.0
2018-01-12 10:30:00,44.96,44.97,44.91,44.94,12090.0,44.96,44.97,44.91,44.94,12090.0
2018-01-12 10:35:00,44.94,45.01,44.92,45.01,22968.0,44.94,45.01,44.92,45.01,22968.0
2018-01-12 10:40:00,45.02,45.14,45.01,45.11,6010.0,45.02,45.14,45.01,45.11,6010.0
2018-01-12 10:45:00,45.12,45.15,45.09,45.1,17245.0,45.12,45.15,45.09,45.1,17245.0
2018-01-12 10:50:00,45.1,45.16,45.09,45.13,14262.0,45.1,45.16,45.09,45.13,14262.0
2018-01-12 10:55:00,45.13,45.14,45.09,45.1,7939.0,45.13,45.14,45.09,45.1,7939.0
2018-01-12 11:00:00,45.1,45.1,45.05,45.08,8362.0,45.1,45.1,45.05,45.08,8362.0
2018-01-12 11:05:00,45.07,45.08,45.03,45.03,7197.0,45.07,45.08,45.03,45.03,7197.0
2018-01-12 11:10:00,45.04,45.05,45.0,45.01,5645.0,45.04,45.05,45.0,45.01,5645.0
2018-01-12 11:15:00,45.01,45.04,45.01,45.04,2955.0,45.01,45.04,45.01,45.04,2955.0
2018-01-12 11:20:00,45.04,45.04,45.02,45.03,5356.0,45.04,45.04,45.02,45.03,5356.0
2018-01-12 11:25:00,45.02,45.03,45.02,45.03,4740.0,45.02,45.03,45.02,45.03,4740.0
2018-01-12 11:30:00,45.02,45.02,44.98,44.98,4042.0,45.02,45.02,44.98,44.98,4042.0
2018-01-12 11:35:00,44.99,45.06,44.98,45.06,19673.0,44.99,45.06,44.98,45.06,19673.0
2018-01-12 11:40:00,45.06,45.1,45.06,45.1,6673.0,45.06,45.1,45.06,45.1,6673.0
2018-01-12 11:45:00,45.1,45.11,45.05,45.05,6735.0,45.1,45.11,45.05,45.05,6735.0
2018-01-12 11:50:00,45.04,45.05,45.03,45.05,2499.0,45.04,45.05,45.03,45.05,2499.0
2018-01-12 11:55:00,45.04,45.07,45.04,45.07,5368.0,45.04,45.07,45.04,45.07,5368.0
2018-01-12 12:00:00,45.07,45.08,45.05,45.06,3061.0,45.07,45.08,45.05,45.06,3061.0
2018-01-12 12:05:00,45.06,45.06,45.04,45.05,2600.0,45.06,45.06,45.04,45.05,2600.0
2018-01-12 12:10:00,45.06,45.07,45.04,45.05,2700.0,45.06,45.07,45.04,45.05,2700.0
2018-01-12 12:15:00,45.05,45.07,45.05,45.07,3326.0,45.05,45.07,45.05,45.07,3326.0
2018-01-12 12:20:00,45.07,45.08,45.06,45.08,2700.0,45.07,45.08,45.06,45.08,2700.0
2018-01-12 12:25:00,45.09,45.09,45.05,45.06,3541.0,45.09,45.09,45.05,45.06,3541.0
2018-01-12 12:30:00,45.06,45.07,45.02,45.03,3646.0,45.06,45.07,45.02,45.03,3646.0
2018-01-12 12:35:00,45.03,45.07,45.02,45.07,4051.0,45.03,45.07,45.02,45.07,4051.0
2018-01-12 12:40:00,45.07,45.1,45.06,45.08,5998.0,45.07,45.1,45.06,45.08,5998.0
2018-01-12 12:45:00,45.08,45.09,45.07,45.08,4400.0,45.08,45.09,45.07,45.08,4400.0
2018-01-12 12:50:00,45.07,45.12,45.07,45.11,7959.0,45.07,45.12,45.07,45.11,7959.0
2018-01-12 12:55:00,45.11,45.13,45.11,45.12,5028.0,45.11,45.13,45.11,45.12,5028.0
2018-01-12 13:00:00,45.12,45.13,45.09,45.09,5963.0,45.12,45.13,45.09,45.09,5963.0
2018-01-12 13:05:00,45.09,45.1,45.03,45.03,6534.0,45.09,45.1,45.03,45.03,6534.0
2018-01-12 13:10:00,45.04,45.04,45.01,45.01,4367.0,45.04,45.04,45.01,45.01,4367.0
2018-01-12 13:15:00,45.01,45.03,45.0,45.01,3389.0,45.01,45.03,45.0,45.01,3389.0
2018-01-12 13:20:00,45.0,45.02,44.99,45.01,3468.0,45.0,45.02,44.99,45.01,3468.0
2018-01-12 13:25:00,45.01,45.01,44.99,45.01,5717.0,45.01,45.01,44.99,45.01,5717.0
2018-01-12 13:30:00,45.0,45.0,44.98,44.98,3500.0,45.0,45.0,44.98,44.98,3500.0
2018-01-12 13:35:00,44.99,44.99,44.98,44.98,1222.0,44.99,44.99,44.98,44.98,1222.0
2018-01-12 13:40:00,44.98,45.03,44.98,45.03,5900.0,44.98,45.03,44.98,45.03,5900.0
2018-01-12 13:45:00,45.03,45.03,45.0,45.01,5525.0,45.03,45.03,45.0,45.01,5525.0
2018-01-12 13:50:00,45.02,45.05,45.01,45.04,7287.0,45.02,45.05,45.01,45.04,7287.0
2018-01-12 13:55:00,45.04,45.04,45.01,45.02,6343.0,45.04,45.04,45.01,45.02,6343.0
2018-01-12 14:00:00,45.02,45.03,45.01,45.02,4890.0,45.02,45.03,45.01,45.02,4890.0
2018-01-12 14:05:00,45.01,45.02,45.0,45.01,2811.0,45.01,45.02,45.0,45.01,2811.0
2018-01-12 14:10:00,45.01,45.02,44.99,45.01,9208.0,45.01,45.02,44.99,45.01,9208.0
2018-01-12 14:15:00,45.01,45.04,45.0,45.03,8934.0,45.01,45.04,45.0,45.03,8934.0
2018-01-12 14:20:00,45.03,45.04,45.0,45.0,21665.0,45.03,45.04,45.0,45.0,21665.0
2018-01-12 14:25:00,45.0,45.07,45.0,45.06,12915.0,45.0,45.07,45.0,45.06,12915.0
2018-01-12 14:30:00,45.06,45.08,45.04,45.05,12129.0,45.06,45.08,45.04,45.05,12129.0
2018-01-12 14:35:00,45.05,45.06,45.01,45.01,11695.0,45.05,45.06,45.01,45.01,11695.0
2018-01-12 14:40:00,45.0,45.01,44.98,45.01,7064.0,45.0,45.01,44.98,45.01,7064.0
2018-01-12 14:45:00,45.01,45.02,45.0,45.02,9721.0,45.01,45.02,45.0,45.02,9721.0
2018-01-12 14:50:00,45.01,45.02,44.99,45.0,6640.0,45.01,45.02,44.99,45.0,6640.0
2018-01-12 14:55:00,45.0,45.0,44.98,45.0,6413.0,45.0,45.0,44.98,45.0,6413.0
2018-01-12 15:00:00,45.0,45.07,44.99,45.05,11454.0,45.0,45.07,44.99,45.05,11454.0
2018-01-12 15:05:00,45.05,45.08,45.05,45.08,5351.0,45.05,45.08,45.05,45.08,5351.0
2018-01-12 15:10:00,45.07,45.08,45.02,45.03,12483.0,45.07,45.08,45.02,45.03,12483.0
2018-01-12 15:15:00,45.03,45.06,45.01,45.05,14283.0,45.03,45.06,45.01,45.05,14283.0
2018-01-12 15:20:00,45.05,45.09,45.04,45.08,8442.0,45.05,45.09,45.04,45.08,8442.0
2018-01-12 15:25:00,45.08,45.08,45.05,45.05,14554.0,45.08,45.08,45.05,45.05,14554.0
2018-01-12 15:30:00,45.05,45.08,45.05,45.07,17906.0,45.05,45.08,45.05,45.07,17906.0
2018-01-12 15:35:00,45.07,45.08,45.03,45.06,29037.0,45.07,45.08,45.03,45.06,29037.0
2018-01-12 15:40:00,45.05,45.07,45.05,45.05,23403.0,45.05,45.07,45.05,45.05,23403.0
2018-01-12 15:45:00,45.05,45.08,45.05,45.06,43877.0,45.05,45.08,45.05,45.06,43877.0
2018-01-12 15:50:00,45.11,45.14,45.09,45.09,42969.0,45.11,45.14,45.09,45.09,42969.0
2018-01-12 15:55:00,45.1,45.1,45.03,45.06,78734.0,45.1,45.1,45.03,45.06,78734.0
2018-01-16 09:30:00,45.22,45.36,45.04,45.36,41748.0,45.22,45.36,45.04,45.36,41748.0
2018-01-16 09:35:00,45.36,45.38,45.3,45.35,6588.0,45.36,45.38,45.3,45.35,6588.0
2018-01-16 09:40:00,45.37,45.41,45.31,45.37,13590.0,45.37,45.41,45.31,45.37,13590.0
2018-01-16 09:45:00,45.35,45.35,45.27,45.29,9838.0,45.35,45.35,45.27,45.29,9838.0
2018-01-16 09:50:00,45.28,45.34,45.26,45.34,9906.0,45.28,45.34,45.26,45.34,9906.0
2018-01-16 09:55:00,45.33,45.33,45.23,45.23,23729.0,45.33,45.33,45.23,45.23,23729.0
2018-01-16 10:00:00,45.24,45.24,45.18,45.19,7469.0,45.24,45.24,45.18,45.19,7469.0
2018-01-16 10:05:00,45.19,45.21,45.16,45.19,9221.0,45.19,45.21,45.16,45.19,9221.0
2018-01-16 10:10:00,45.19,45.26,45.18,45.22,9076.0,45.19,45.26,45.18,45.22,9076.0
2018-01-16 10:15:00,45.23,45.23,45.13,45.13,10844.0,45.23,45.23,45.13,45.13,10844.0
2018-01-16 10:20:00,45.14,45.14,45.03,45.03,11168.0,45.14,45.14,45.03,45.03,11168.0
2018-01-16 10:25:00,45.05,45.05,44.96,45.0,16817.0,45.05,45.05,44.96,45.0,16817.0
2018-01-16 10:30:00,45.0,45.02,44.95,44.97,12640.0,45.0,45.02,44.95,44.97,12640.0
2018-01-16 10:35:00,44.98,45.0,44.91,44.92,15332.0,44.98,45.0,44.91,44.92,15332.0
2018-01-16 10:40:00,44.92,44.96,44.84,44.85,31514.0,44.92,44.96,44.84,44.85,31514.0
2018-01-16 10:45:00,44.86,44.9,44.82,44.89,13188.0,44.86,44.9,44.82,44.89,13188.0
2018-01-16 10:50:00,44.88,44.88,44.83,44.83,15333.0,44.88,44.88,44.83,44.83,15333.0
2018-01-16 10:55:00,44.83,44.89,44.77,44.87,81139.0,44.83,44.89,44.77,44.87,81139.0
2018-01-16 11:00:00,44.87,44.92,44.83,44.92,19635.0,44.87,44.92,44.83,44.92,19635.0
2018-01-16 11:05:00,44.93,44.95,44.87,44.88,15106.0,44.93,44.95,44.87,44.88,15106.0
2018-01-16 11:10:00,44.88,44.91,44.83,44.84,19630.0,44.88,44.91,44.83,44.84,19630.0
2018-01-16 11:15:00,44.85,44.88,44.83,44.88,21279.0,44.85,44.88,44.83,44.88,21279.0
2018-01-16 11:20:00,44.86,44.89,44.83,44.85,30342.0,44.86,44.89,44.83,44.85,30342.0
2018-01-16 11:25:00,44.85,44.94,44.85,44.94,12500.0,44.85,44.94,44.85,44.94,12500.0
2018-01-16 11:30:00,44.94,44.98,44.92,44.98,15324.0,44.94,44.98,44.92,44.98,15324.0
2018-01-16 11:35:00,44.98,45.03,44.94,44.96,46007.0,44.98,45.03,44.94,44.96,46007.0
2018-01-16 11:40:00,44.96,44.99,44.89,44.89,13853.0,44.96,44.99,44.89,44.89,13853.0
2018-01-16 11:45:00,44.88,44.88,44.82,44.83,14348.0,44.88,44.88,44.82,44.83,14348.0
2018-01-16 11:50:00,44.83,44.87,44.78,44.87,19953.0,44.83,44.87,44.78,44.87,19953.0
2018-01-16 11:55:00,44.87,44.89,44.8,44.81,15803.0,44.87,44.89,44.8,44.81,15803.0
2018-01-16 12:00:00,44.8,44.89,44.8,44.88,12118.0,44.8,44.89,44.8,44.88,12118.0
2018-01-16 12:05:00,44.88,44.91,44.87,44.89,11673.0,44.88,44.91,44.87,44.89,11673.0
2018-01-16 12:10:00,44.89,44.9,44.84,44.89,46972.0,44.89,44.9,44.84,44.89,46972.0
2018-01-16 12:15:00,44.89,44.89,44.86,44.87,37460.0,44.89,44.89,44.86,44.87,37460.0
2018-01-16 12:20:00,44.87,44.87,44.83,44.83,58015.0,44.87,44.87,44.83,44.83,58015.0
2018-01-16 12:25:00,44.83,44.83,44.8,44.82,58451.0,44.83,44.83,44.8,44.82,58451.0
2018-01-16 12:30:00,44.82,44.82,44.78,44.78,13965.0,44.82,44.82,44.78,44.78,13965.0
2018-01-16 12:35:00,44.78,44.82,44.77,44.79,20481.0,44.78,44.82,44.77,44.79,20481.0
2018-01-16 12:40:00,44.8,44.81,44.77,44.8,22948.0,44.8,44.81,44.77,44.8,22948.0
2018-01-16 12:45:00,44.8,44.88,44.78,44.88,35814.0,44.8,44.88,44.78,44.88,35814.0
2018-01-16 12:50:00,44.87,44.87,44.79,44.79,15585.0,44.87,44.87,44.79,44.79,15585.0
2018-01-16 12:55:00,44.79,44.85,44.79,44.84,4867.0,44.79,44.85,44.79,44.84,4867.0
2018-01-16 13:00:00,44.85,44.85,44.81,44.82,22786.0,44.85,44.85,44.81,44.82,22786.0
2018-01-16 13:05:00,44.81,44.83,44.8,44.81,8763.0,44.81,44.83,44.8,44.81,8763.0
2018-01-16 13:10:00,44.81,44.86,44.81,44.83,9076.0,44.81,44.86,44.81,44.83,9076.0
2018-01-16 13:15:00,44.82,44.83,44.8,44.8,6235.0,44.82,44.83,44.8,44.8,6235.0
2018-01-16 13:20:00,44.8,44.8,44.78,44.79,12184.0,44.8,44.8,44.78,44.79,12184.0
2018-01-16 13:25:00,44.79,44.81,44.78,44.81,13137.0,44.79,44.81,44.78,44.81,13137.0
2018-01-16 13:30:00,44.82,44.83,44.81,44.82,8019.0,44.82,44.83,44.81,44.82,8019.0
2018-01-16 13:35:00,44.82,44.82,44.78,44.8,9194.0,44.82,44.82,44.78,44.8,9194.0
2018-01-16 13:40:00,44.8,44.82,44.79,44.79,7228.0,44.8,44.82,44.79,44.79,7228.0
2018-01-16 13:45:00,44.79,44.79,44.75,44.76,8988.0,44.79,44.79,44.75,44.76,8988.0
2018-01-16 13:50:00,44.75,44.75,44.72,44.74,6416.0,44.75,44.75,44.72,44.74,6416.0
2018-01-16 13:55:00,44.75,44.77,44.72,44.75,10028.0,44.75,44.77,44.72,44.75,10028.0
2018-01-16 14:00:00,44.76,44.76,44.69,44.69,11770.0,44.76,44.76,44.69,44.69,11770.0
2018-01-16 14:05:00,44.68,44.7,44.67,44.67,14533.0,44.68,44.7,44.67,44.67,14533.0
2018-01-16 14:10:00,44.67,44.71,44.65,44.7,10047.0,44.67,44.71,44.65,44.7,10047.0
2018-01-16 14:15:00,44.69,44.69,44.54,44.55,21123.0,44.69,44.69,44.54,44.55,21123.0
2018-01-16 14:20:00,44.56,44.58,44.51,44.52,29634.0,44.56,44.58,44.51,44.52,29634.0
2018-01-16 14:25:00,44.53,44.54,44.47,44.49,22903.0,44.53,44.54,44.47,44.49,22903.0
2018-01-16 14:30:00,44.5,44.51,44.4,44.41,24050.0,44.5,44.51,44.4,44.41,24050.0
2018-01-16 14:35:00,44.41,44.41,44.31,44.31,24636.0,44.41,44.41,44.31,44.31,24636.0
2018-01-16 14:40:00,44.3,44.36,44.25,44.28,20257.0,44.3,44.36,44.25,44.28,20257.0
2018-01-16 14:45:00,44.27,44.32,44.2,44.28,23620.0,44.27,44.32,44.2,44.28,23620.0
2018-01-16 14:50:00,44.29,44.35,44.28,44.32,25635.0,44.29,44.35,44.28,44.32,25635.0
2018-01-16 14:55:00,44.31,44.34,44.28,44.28,16583.0,44.31,44.34,44.28,44.28,16583.0
2018-01-16 15:00:00,44.28,44.34,44.28,44.33,23947.0,44.28,44.34,44.28,44.33,23947.0
2018-01-16 15:05:00,44.33,44.39,44.3,44.39,16339.0,44.33,44.39,44.3,44.39,16339.0
2018-01-16 15:10:00,44.39,44.4,44.36,44.37,11936.0,44.39,44.4,44.36,44.37,11936.0
2018-01-16 15:15:00,44.37,44.37,44.33,44.34,18401.0,44.37,44.37,44.33,44.34,18401.0
2018-01-16 15:20:00,44.34,44.4,44.34,44.38,19850.0,44.34,44.4,44.34,44.38,19850.0
2018-01-16 15:25:00,44.38,44.39,44.32,44.39,41251.0,44.38,44.39,44.32,44.39,41251.0
2018-01-16 15:30:00,44.38,44.4,44.36,44.38,40883.0,44.38,44.4,44.36,44.38,40883.0
2018-01-16 15:35:00,44.39,44.41,44.33,44.33,45933.0,44.39,44.41,44.33,44.33,45933.0
2018-01-16 15:40:00,44.32,44.35,44.3,44.32,35786.0,44.32,44.35,44.3,44.32,35786.0
2018-01-16 15:45:00,44.33,44.34,44.3,44.34,29096.0,44.33,44.34,44.3,44.34,29096.0
2018-01-16 15:50:00,44.29,44.35,44.29,44.32,53902.0,44.29,44.35,44.29,44.32,53902.0
2018-01-16 15:55:00,44.31,44.32,44.25,44.28,107071.0,44.31,44.32,44.25,44.28,107071.0
2018-01-17 09:30:00,44.66,44.68,44.53,44.59,13602.0,44.66,44.68,44.53,44.59,13602.0
2018-01-17 09:35:00,44.6,44.68,44.55,44.67,26955.0,44.6,44.68,44.55,44.67,26955.0
2018-01-17 09:40:00,44.66,44.67,44.54,44.62,11270.0,44.66,44.67,44.54,44.62,11270.0
2018-01-17 09:45:00,44.61,44.61,44.51,44.56,6450.0,44.61,44.61,44.51,44.56,6450.0
2018-01-17 09:50:00,44.56,44.63,44.55,44.58,9508.0,44.56,44.63,44.55,44.58,9508.0
2018-01-17 09:55:00,44.58,44.67,44.57,44.63,15483.0,44.58,44.67,44.57,44.63,15483.0
2018-01-17 10:00:00,44.64,44.66,44.57,44.65,12974.0,44.64,44.66,44.57,44.65,12974.0
2018-01-17 10:05:00,44.65,44.66,44.59,44.62,18992.0,44.65,44.66,44.59,44.62,18992.0
2018-01-17 10:10:00,44.63,44.64,44.57,44.63,7601.0,44.63,44.64,44.57,44.63,7601.0
2018-01-17 10:15:00,44.63,44.65,44.58,44.6,7438.0,44.63,44.65,44.58,44.6,7438.0
2018-01-17 10:20:00,44.61,44.66,44.59,44.59,28341.0,44.61,44.66,44.59,44.59,28341.0
2018-01-17 10:25:00,44.59,44.59,44.55,44.58,14110.0,44.59,44.59,44.55,44.58,14110.0
2018-01-17 10:30:00,44.6,44.67,44.59,44.65,42329.0,44.6,44.67,44.59,44.65,42329.0
2018-01-17 10:35:00,44.65,44.75,44.64,44.67,37452.0,44.65,44.75,44.64,44.67,37452.0
2018-01-17 10:40:00,44.68,44.75,44.67,44.75,9315.0,44.68,44.75,44.67,44.75,9315.0
2018-01-17 10:45:00,44.77,44.78,44.71,44.74,28618.0,44.77,44.78,44.71,44.74,28618.0
2018-01-17 10:50:00,44.74,44.76,44.73,44.73,16594.0,44.74,44.76,44.73,44.73,16594.0
2018-01-17 10:55:00,44.74,44.8,44.74,44.8,20953.0,44.74,44.8,44.74,44.8,20953.0
2018-01-17 11:00:00,44.8,44.8,44.78,44.79,10851.0,44.8,44.8,44.78,44.79,10851.0
2018-01-17 11:05:00,44.8,44.83,44.78,44.8,30306.0,44.8,44.83,44.78,44.8,30306.0
2018-01-17 11:10:00,44.8,44.87,44.79,44.85,41463.0,44.8,44.87,44.79,44.85,41463.0
2018-01-17 11:15:00,44.85,44.92,44.84,44.9,41032.0,44.85,44.92,44.84,44.9,41032.0
2018-01-17 11:20:00,44.9,44.99,44.89,44.99,19221.0,44.9,44.99,44.89,44.99,19221.0
2018-01-17 11:25:00,44.99,45.0,44.93,44.95,18287.0,44.99,45.0,44.93,44.95,18287.0
2018-01-17 11:30:00,44.95,44.96,44.9,44.94,15781.0,44.95,44.96,44.9,44.94,15781.0
2018-01-17 11:35:00,44.94,44.95,44.91,44.91,7135.0,44.94,44.95,44.91,44.91,7135.0
2018-01-17 11:40:00,44.92,44.92,44.89,44.91,8600.0,44.92,44.92,44.89,44.91,8600.0
2018-01-17 11:45:00,44.91,44.93,44.85,44.87,33900.0,44.91,44.93,44.85,44.87,33900.0
2018-01-17 11:50:00,44.86,44.9,44.84,44.87,6179.0,44.86,44.9,44.84,44.87,6179.0
2018-01-17 11:55:00,44.88,44.9,44.86,44.86,8531.0,44.88,44.9,44.86,44.86,8531.0
2018-01-17 12:00:00,44.88,44.91,44.87,44.9,5999.0,44.88,44.91,44.87,44.9,5999.0
2018-01-17 12:05:00,44.9,44.9,44.88,44.89,3800.0,44.9,44.9,44.88,44.89,3800.0
2018-01-17 12:10:00,44.88,44.88,44.84,44.88,7489.0,44.88,44.88,44.84,44.88,7489.0
2018-01-17 12:15:00,44.89,44.93,44.89,44.93,4792.0,44.89,44.93,44.89,44.93,4792.0
2018-01-17 12:20:00,44.92,44.93,44.89,44.92,7739.0,44.92,44.93,44.89,44.92,7739.0
2018-01-17 12:25:00,44.93,44.93,44.87,44.88,14713.0,44.93,44.93,44.87,44.88,14713.0
2018-01-17 12:30:00,44.87,44.89,44.85,44.86,3683.0,44.87,44.89,44.85,44.86,3683.0
2018-01-17 12:35:00,44.86,44.89,44.84,44.89,9330.0,44.86,44.89,44.84,44.89,9330.0
2018-01-17 12:40:00,44.88,44.88,44.87,44.87,3900.0,44.88,44.88,44.87,44.87,3900.0
2018-01-17 12:45:00,44.87,44.87,44.84,44.85,8139.0,44.87,44.87,44.84,44.85,8139.0
2018-01-17 12:50:00,44.86,44.88,44.85,44.87,5200.0,44.86,44.88,44.85,44.87,5200.0
2018-01-17 12:55:00,44.88,44.88,44.85,44.86,7899.0,44.88,44.88,44.85,44.86,7899.0
2018-01-17 13:00:00,44.86,44.88,44.84,44.85,7700.0,44.86,44.88,44.84,44.85,7700.0
2018-01-17 13:05:00,44.85,44.86,44.82,44.82,6855.0,44.85,44.86,44.82,44.82,6855.0
2018-01-17 13:10:00,44.83,44.85,44.82,44.84,2510.0,44.83,44.85,44.82,44.84,2510.0
2018-01-17 13:15:00,44.84,44.86,44.83,44.84,4331.0,44.84,44.86,44.83,44.84,4331.0
2018-01-17 13:20:00,44.85,44.87,44.84,44.86,5997.0,44.85,44.87,44.84,44.86,5997.0
2018-01-17 13:25:00,44.87,44.9,44.86,44.89,7227.0,44.87,44.9,44.86,44.89,7227.0
2018-01-17 13:30:00,44.89,44.9,44.88,44.88,6082.0,44.89,44.9,44.88,44.88,6082.0
2018-01-17 13:35:00,44.88,44.88,44.86,44.86,15469.0,44.88,44.88,44.86,44.86,15469.0
2018-01-17 13:40:00,44.86,44.88,44.85,44.87,19827.0,44.86,44.88,44.85,44.87,19827.0
2018-01-17 13:45:00,44.87,44.89,44.84,44.88,46009.0,44.87,44.89,44.84,44.88,46009.0
2018-01-17 13:50:00,44.88,44.88,44.85,44.86,28067.0,44.88,44.88,44.85,44.86,28067.0
2018-01-17 13:55:00,44.86,44.9,44.85,44.87,16347.0,44.86,44.9,44.85,44.87,16347.0
2018-01-17 14:00:00,44.88,44.9,44.87,44.89,28961.0,44.88,44.9,44.87,44.89,28961.0
2018-01-17 14:05:00,44.89,44.97,44.88,44.95,41620.0,44.89,44.97,44.88,44.95,41620.0
2018-01-17 14:10:00,44.96,44.97,44.95,44.96,22652.0,44.96,44.97,44.95,44.96,22652.0
2018-01-17 14:15:00,44.97,44.97,44.95,44.95,22557.0,44.97,44.97,44.95,44.95,22557.0
2018-01-17 14:20:00,44.96,45.02,44.96,44.99,25128.0,44.96,45.02,44.96,44.99,25128.0
2018-01-17 14:25:00,44.99,45.0,44.98,44.98,16034.0,44.99,45.0,44.98,44.98,16034.0
2018-01-17 14:30:00,44.98,45.0,44.97,45.0,7203.0,44.98,45.0,44.97,45.0,7203.0
2018-01-17 14:35:00,45.0,45.0,44.99,44.99,10579.0,45.0,45.0,44.99,44.99,10579.0
2018-01-17 14:40:00,44.99,45.01,44.97,44.99,21531.0,44.99,45.01,44.97,44.99,21531.0
2018-01-17 14:45:00,45.0,45.01,44.98,45.0,15264.0,45.0,45.01,44.98,45.0,15264.0
2018-01-17 14:50:00,45.0,45.01,44.99,45.0,14956.0,45.0,45.01,44.99,45.0,14956.0
2018-01-17 14:55:00,45.01,45.02,44.98,45.0,19778.0,45.01,45.02,44.98,45.0,19778.0
2018-01-17 15:00:00,45.0,45.01,44.99,44.99,26979.0,45.0,45.01,44.99,44.99,26979.0
2018-01-17 15:05:00,44.98,45.04,44.98,45.02,21184.0,44.98,45.04,44.98,45.02,21184.0
2018-01-17 15:10:00,45.03,45.06,45.01,45.05,14472.0,45.03,45.06,45.01,45.05,14472.0
2018-01-17 15:15:00,45.05,45.06,45.03,45.04,19073.0,45.05,45.06,45.03,45.04,19073.0
2018-01-17 15:20:00,45.05,45.06,45.0,45.0,29665.0,45.05,45.06,45.0,45.0,29665.0
2018-01-17 15:25:00,45.01,45.04,45.0,45.01,22446.0,45.01,45.04,45.0,45.01,22446.0
2018-01-17 15:30:00,45.02,45.02,44.99,45.0,18225.0,45.02,45.02,44.99,45.0,18225.0
2018-01-17 15:35:00,45.0,45.0,44.86,44.94,78534.0,45.0,45.0,44.86,44.94,78534.0
2018-01-17 15:40:00,44.95,45.0,44.93,44.98,28282.0,44.95,45.0,44.93,44.98,28282.0
2018-01-17 15:45:00,44.98,44.98,44.89,44.92,44501.0,44.98,44.98,44.89,44.92,44501.0
2018-01-17 15:50:00,44.93,44.93,44.84,44.85,52614.0,44.93,44.93,44.84,44.85,52614.0
2018-01-17 15:55:00,44.85,44.89,44.83,44.85,313500.0,44.85,44.89,44.83,44.85,313500.0
2018-01-18 09:30:00,44.91,44.94,44.72,44.91,33963.0,44.91,44.94,44.72,44.91,33963.0
2018-01-18 09:35:00,44.91,45.01,44.89,44.99,36120.0,44.91,45.01,44.89,44.99,36120.0
2018-01-18 09:40:00,45.0,45.05,44.99,45.01,19539.0,45.0,45.05,44.99,45.01,19539.0
2018-01-18 09:45:00,45.01,45.07,44.96,45.04,21448.0,45.01,45.07,44.96,45.04,21448.0
2018-01-18 09:50:00,45.04,45.05,44.92,44.93,8667.0,45.04,45.05,44.92,44.93,8667.0
2018-01-18 09:55:00,44.94,44.96,44.88,44.9,8341.0,44.94,44.96,44.88,44.9,8341.0
2018-01-18 10:00:00,44.93,44.93,44.77,44.79,11810.0,44.93,44.93,44.77,44.79,11810.0
2018-01-18 10:05:00,44.79,44.91,44.79,44.85,9141.0,44.79,44.91,44.79,44.85,9141.0
2018-01-18 10:10:00,44.84,44.87,44.81,44.84,11186.0,44.84,44.87,44.81,44.84,11186.0
2018-01-18 10:15:00,44.84,44.94,44.84,44.94,10500.0,44.84,44.94,44.84,44.94,10500.0
2018-01-18 10:20:00,44.96,44.96,44.88,44.88,8302.0,44.96,44.96,44.88,44.88,8302.0
2018-01-18 10:25:00,44.92,45.0,44.9,44.97,7146.0,44.92,45.0,44.9,44.97,7146.0
2018-01-18 10:30:00,44.97,45.02,44.95,44.99,10334.0,44.97,45.02,44.95,44.99,10334.0
2018-01-18 10:35:00,44.98,45.0,44.96,44.98,8094.0,44.98,45.0,44.96,44.98,8094.0
2018-01-18 10:40:00,44.98,45.01,44.96,45.01,6321.0,44.98,45.01,44.96,45.01,6321.0
2018-01-18 10:45:00,45.02,45.06,44.97,44.99,16676.0,45.02,45.06,44.97,44.99,16676.0
2018-01-18 10:50:00,45.0,45.0,44.95,44.99,22277.0,45.0,45.0,44.95,44.99,22277.0
2018-01-18 10:55:00,44.99,44.99,44.97,44.98,4600.0,44.99,44.99,44.97,44.98,4600.0
2018-01-18 11:00:00,44.97,44.97,44.93,44.97,7654.0,44.97,44.97,44.93,44.97,7654.0
2018-01-18 11:05:00,44.97,44.99,44.96,44.98,5400.0,44.97,44.99,44.96,44.98,5400.0
2018-01-18 11:10:00,44.97,44.99,44.96,44.97,9653.0,44.97,44.99,44.96,44.97,9653.0
2018-01-18 11:15:00,44.98,45.01,44.97,45.01,7900.0,44.98,45.01,44.97,45.01,7900.0
2018-01-18 11:20:00,45.01,45.03,44.91,44.92,8875.0,45.01,45.03,44.91,44.92,8875.0
2018-01-18 11:25:00,44.93,44.97,44.9,44.93,5910.0,44.93,44.97,44.9,44.93,5910.0
2018-01-18 11:30:00,44.93,44.97,44.93,44.97,6737.0,44.93,44.97,44.93,44.97,6737.0
2018-01-18 11:35:00,44.96,44.98,44.95,44.95,5497.0,44.96,44.98,44.95,44.95,5497.0
2018-01-18 11:40:00,44.93,44.94,44.89,44.91,6540.0,44.93,44.94,44.89,44.91,6540.0
2018-01-18 11:45:00,44.91,44.93,44.88,44.92,3844.0,44.91,44.93,44.88,44.92,3844.0
2018-01-18 11:50:00,44.93,44.97,44.91,44.96,5000.0,44.93,44.97,44.91,44.96,5000.0
2018-01-18 11:55:00,44.95,44.98,44.95,44.95,7433.0,44.95,44.98,44.95,44.95,7433.0
2018-01-18 12:00:00,44.95,44.97,44.93,44.97,6807.0,44.95,44.97,44.93,44.97,6807.0
2018-01-18 12:05:00,44.97,44.97,44.95,44.95,2900.0,44.97,44.97,44.95,44.95,2900.0
2018-01-18 12:10:00,44.96,44.96,44.95,44.95,5379.0,44.96,44.96,44.95,44.95,5379.0
2018-01-18 12:15:00,44.96,44.98,44.94,44.96,10237.0,44.96,44.98,44.94,44.96,10237.0
2018-01-18 12:20:00,44.97,44.98,44.96,44.96,5348.0,44.97,44.98,44.96,44.96,5348.0
2018-01-18 12:25:00,44.97,45.0,44.96,44.99,6200.0,44.97,45.0,44.96,44.99,6200.0
2018-01-18 12:30:00,45.0,45.0,44.94,44.99,17000.0,45.0,45.0,44.94,44.99,17000.0
2018-01-18 12:35:00,44.98,45.01,44.98,44.99,10612.0,44.98,45.01,44.98,44.99,10612.0
2018-01-18 12:40:00,44.99,45.0,44.98,44.98,7300.0,44.99,45.0,44.98,44.98,7300.0
2018-01-18 12:45:00,44.98,44.99,44.97,44.97,4587.0,44.98,44.99,44.97,44.97,4587.0
2018-01-18 12:50:00,44.98,44.99,44.96,44.97,5623.0,44.98,44.99,44.96,44.97,5623.0
2018-01-18 12:55:00,44.97,44.97,44.94,44.96,4200.0,44.97,44.97,44.94,44.96,4200.0
2018-01-18 13:00:00,44.96,44.98,44.92,44.93,10653.0,44.96,44.98,44.92,44.93,10653.0
2018-01-18 13:05:00,44.93,44.97,44.93,44.94,12080.0,44.93,44.97,44.93,44.94,12080.0
2018-01-18 13:10:00,44.95,44.98,44.95,44.97,4578.0,44.95,44.98,44.95,44.97,4578.0
2018-01-18 13:15:00,44.97,44.98,44.95,44.95,7629.0,44.97,44.98,44.95,44.95,7629.0
2018-01-18 13:20:00,44.96,44.99,44.95,44.99,4520.0,44.96,44.99,44.95,44.99,4520.0
2018-01-18 13:25:00,44.99,45.0,44.96,44.99,6506.0,44.99,45.0,44.96,44.99,6506.0
2018-01-18 13:30:00,44.98,45.0,44.97,44.98,5870.0,44.98,45.0,44.97,44.98,5870.0
2018-01-18 13:35:00,44.98,45.0,44.94,44.96,12900.0,44.98,45.0,44.94,44.96,12900.0
2018-01-18 13:40:00,44.96,45.0,44.95,44.98,7484.0,44.96,45.0,44.95,44.98,7484.0
2018-01-18 13:45:00,44.98,45.0,44.97,44.99,5518.0,44.98,45.0,44.97,44.99,5518.0
2018-01-18 13:50:00,45.0,45.0,44.98,44.98,4280.0,45.0,45.0,44.98,44.98,4280.0
2018-01-18 13:55:00,44.98,44.99,44.97,44.98,22135.0,44.98,44.99,44.97,44.98,22135.0
2018-01-18 14:00:00,44.97,45.0,44.97,44.98,29233.0,44.97,45.0,44.97,44.98,29233.0
2018-01-18 14:05:00,44.98,44.99,44.97,44.98,26334.0,44.98,44.99,44.97,44.98,26334.0
2018-01-18 14:10:00,44.98,45.0,44.98,44.98,9480.0,44.98,45.0,44.98,44.98,9480.0
2018-01-18 14:15:00,44.98,45.0,44.98,44.98,32893.0,44.98,45.0,44.98,44.98,32893.0
2018-01-18 14:20:00,44.98,45.0,44.98,45.0,6731.0,44.98,45.0,44.98,45.0,6731.0
2018-01-18 14:25:00,44.99,44.99,44.96,44.98,15088.0,44.99,44.99,44.96,44.98,15088.0
2018-01-18 14:30:00,44.98,44.99,44.98,44.98,3400.0,44.98,44.99,44.98,44.98,3400.0
2018-01-18 14:35:00,44.98,44.98,44.94,44.95,52442.0,44.98,44.98,44.94,44.95,52442.0
2018-01-18 14:40:00,44.94,44.96,44.94,44.95,4700.0,44.94,44.96,44.94,44.95,4700.0
2018-01-18 14:45:00,44.95,44.96,44.95,44.95,6655.0,44.95,44.96,44.95,44.95,6655.0
2018-01-18 14:50:00,44.96,45.0,44.95,45.0,10966.0,44.96,45.0,44.95,45.0,10966.0
2018-01-18 14:55:00,45.0,45.0,44.98,44.99,9365.0,45.0,45.0,44.98,44.99,9365.0
2018-01-18 15:00:00,44.99,45.0,44.98,44.99,10400.0,44.99,45.0,44.98,44.99,10400.0
2018-01-18 15:05:00,44.99,45.02,44.97,45.02,10704.0,44.99,45.02,44.97,45.02,10704.0
2018-01-18 15:10:00,45.02,45.02,44.99,45.02,11742.0,45.02,45.02,44.99,45.02,11742.0
2018-01-18 15:15:00,45.01,45.02,44.99,45.01,30055.0,45.01,45.02,44.99,45.01,30055.0
2018-01-18 15:20:00,45.02,45.02,44.98,44.98,9069.0,45.02,45.02,44.98,44.98,9069.0
2018-01-18 15:25:00,44.99,45.0,44.98,44.98,12490.0,44.99,45.0,44.98,44.98,12490.0
2018-01-18 15:30:00,44.99,44.99,44.9,44.92,28196.0,44.99,44.99,44.9,44.92,28196.0
2018-01-18 15:35:00,44.92,44.97,44.91,44.97,15271.0,44.92,44.97,44.91,44.97,15271.0
2018-01-18 15:40:00,44.97,45.0,44.96,44.98,20392.0,44.97,45.0,44.96,44.98,20392.0
2018-01-18 15:45:00,44.97,44.98,44.96,44.98,23046.0,44.97,44.98,44.96,44.98,23046.0
2018-01-18 15:50:00,45.0,45.0,44.95,44.97,56888.0,45.0,45.0,44.95,44.97,56888.0
2018-01-18 15:55:00,44.96,44.97,44.93,44.94,179923.0,44.96,44.97,44.93,44.94,179923.0
2018-01-19 09:30:00,45.0,45.12,44.84,45.12,147617.0,45.0,45.12,44.84,45.12,147617.0
2018-01-19 09:35:00,45.18,45.43,45.17,45.41,17418.0,45.18,45.43,45.17,45.41,17418.0
2018-01-19 09:40:00,45.39,45.43,45.33,45.33,18200.0,45.39,45.43,45.33,45.33,18200.0
2018-01-19 09:45:00,45.37,45.49,45.37,45.47,10749.0,45.37,45.49,45.37,45.47,10749.0
2018-01-19 09:50:00,45.45,45.46,45.35,45.38,7565.0,45.45,45.46,45.35,45.38,7565.0
2018-01-19 09:55:00,45.4,45.41,45.32,45.32,6699.0,45.4,45.41,45.32,45.32,6699.0
2018-01-19 10:00:00,45.32,45.36,45.3,45.32,9836.0,45.32,45.36,45.3,45.32,9836.0
2018-01-19 10:05:00,45.33,45.39,45.29,45.34,9755.0,45.33,45.39,45.29,45.34,9755.0
2018-01-19 10:10:00,45.38,45.46,45.38,45.44,9300.0,45.38,45.46,45.38,45.44,9300.0
2018-01-19 10:15:00,45.42,45.44,45.35,45.39,9763.0,45.42,45.44,45.35,45.39,9763.0
2018-01-19 10:20:00,45.4,45.4,45.33,45.38,14508.0,45.4,45.4,45.33,45.38,14508.0
2018-01-19 10:25:00,45.4,45.54,45.39,45.54,22026.0,45.4,45.54,45.39,45.54,22026.0
2018-01-19 10:30:00,45.56,45.56,45.5,45.52,31998.0,45.56,45.56,45.5,45.52,31998.0
2018-01-19 10:35:00,45.52,45.56,45.51,45.55,7634.0,45.52,45.56,45.51,45.55,7634.0
2018-01-19 10:40:00,45.54,45.56,45.52,45.56,5532.0,45.54,45.56,45.52,45.56,5532.0
2018-01-19 10:45:00,45.58,45.58,45.47,45.47,6680.0,45.58,45.58,45.47,45.47,6680.0
2018-01-19 10:50:00,45.47,45.48,45.41,45.43,5350.0,45.47,45.48,45.41,45.43,5350.0
2018-01-19 10:55:00,45.43,45.46,45.4,45.46,4983.0,45.43,45.46,45.4,45.46,4983.0
2018-01-19 11:00:00,45.46,45.47,45.41,45.42,6481.0,45.46,45.47,45.41,45.42,6481.0
2018-01-19 11:05:00,45.43,45.43,45.36,45.39,17335.0,45.43,45.43,45.36,45.39,17335.0
2018-01-19 11:10:00,45.4,45.45,45.4,45.45,3090.0,45.4,45.45,45.4,45.45,3090.0
2018-01-19 11:15:00,45.45,45.46,45.35,45.36,53170.0,45.45,45.46,45.35,45.36,53170.0
2018-01-19 11:20:00,45.36,45.51,45.36,45.49,66010.0,45.36,45.51,45.36,45.49,66010.0
2018-01-19 11:25:00,45.48,45.51,45.48,45.5,10286.0,45.48,45.51,45.48,45.5,10286.0
2018-01-19 11:30:00,45.51,45.52,45.47,45.48,9959.0,45.51,45.52,45.47,45.48,9959.0
2018-01-19 11:35:00,45.49,45.51,45.47,45.47,8369.0,45.49,45.51,45.47,45.47,8369.0
2018-01-19 11:40:00,45.47,45.5,45.47,45.47,4250.0,45.47,45.5,45.47,45.47,4250.0
2018-01-19 11:45:00,45.48,45.5,45.48,45.48,5351.0,45.48,45.5,45.48,45.48,5351.0
2018-01-19 11:50:00,45.48,45.48,45.46,45.48,2900.0,45.48,45.48,45.46,45.48,2900.0
2018-01-19 11:55:00,45.48,45.49,45.45,45.48,5445.0,45.48,45.49,45.45,45.48,5445.0
2018-01-19 12:00:00,45.49,45.51,45.48,45.5,3581.0,45.49,45.51,45.48,45.5,3581.0
2018-01-19 12:05:00,45.51,45.51,45.5,45.5,9659.0,45.51,45.51,45.5,45.5,9659.0
2018-01-19 12:10:00,45.5,45.51,45.48,45.49,107999.0,45.5,45.51,45.48,45.49,107999.0
2018-01-19 12:15:00,45.5,45.56,45.5,45.56,13857.0,45.5,45.56,45.5,45.56,13857.0
2018-01-19 12:20:00,45.57,45.57,45.53,45.54,13281.0,45.57,45.57,45.53,45.54,13281.0
2018-01-19 12:25:00,45.55,45.57,45.51,45.57,9431.0,45.55,45.57,45.51,45.57,9431.0
2018-01-19 12:30:00,45.57,45.58,45.56,45.58,7222.0,45.57,45.58,45.56,45.58,7222.0
2018-01-19 12:35:00,45.57,45.59,45.55,45.57,11212.0,45.57,45.59,45.55,45.57,11212.0
2018-01-19 12:40:00,45.57,45.58,45.53,45.53,12781.0,45.57,45.58,45.53,45.53,12781.0
2018-01-19 12:45:00,45.54,45.55,45.52,45.55,5087.0,45.54,45.55,45.52,45.55,5087.0
2018-01-19 12:50:00,45.55,45.55,45.47,45.48,12465.0,45.55,45.55,45.47,45.48,12465.0
2018-01-19 12:55:00,45.48,45.51,45.48,45.5,2719.0,45.48,45.51,45.48,45.5,2719.0
2018-01-19 13:00:00,45.51,45.51,45.5,45.5,7864.0,45.51,45.51,45.5,45.5,7864.0
2018-01-19 13:05:00,45.49,45.5,45.48,45.49,5094.0,45.49,45.5,45.48,45.49,5094.0
2018-01-19 13:10:00,45.49,45.49,45.47,45.48,5694.0,45.49,45.49,45.47,45.48,5694.0
2018-01-19 13:15:00,45.48,45.49,45.48,45.49,5971.0,45.48,45.49,45.48,45.49,5971.0
2018-01-19 13:20:00,45.49,45.49,45.48,45.49,1745.0,45.49,45.49,45.48,45.49,1745.0
2018-01-19 13:25:00,45.49,45.55,45.48,45.55,3216.0,45.49,45.55,45.48,45.55,3216.0
2018-01-19 13:30:00,45.55,45.58,45.54,45.54,11326.0,45.55,45.58,45.54,45.54,11326.0
2018-01-19 13:35:00,45.55,45.55,45.53,45.55,9812.0,45.55,45.55,45.53,45.55,9812.0
2018-01-19 13:40:00,45.54,45.56,45.52,45.55,22243.0,45.54,45.56,45.52,45.55,22243.0
2018-01-19 13:45:00,45.55,45.55,45.53,45.53,9841.0,45.55,45.55,45.53,45.53,9841.0
2018-01-19 13:50:00,45.53,45.54,45.51,45.53,9735.0,45.53,45.54,45.51,45.53,9735.0
2018-01-19 13:55:00,45.53,45.55,45.52,45.55,6065.0,45.53,45.55,45.52,45.55,6065.0
2018-01-19 14:00:00,45.55,45.59,45.53,45.56,20572.0,45.55,45.59,45.53,45.56,20572.0
2018-01-19 14:05:00,45.55,45.56,45.53,45.55,118501.0,45.55,45.56,45.53,45.55,118501.0
2018-01-19 14:10:00,45.56,45.61,45.54,45.59,29472.0,45.56,45.61,45.54,45.59,29472.0
2018-01-19 14:15:00,45.59,45.61,45.56,45.6,16094.0,45.59,45.61,45.56,45.6,16094.0
2018-01-19 14:20:00,45.59,45.62,45.59,45.62,12061.0,45.59,45.62,45.59,45.62,12061.0
2018-01-19 14:25:00,45.62,45.64,45.6,45.61,13103.0,45.62,45.64,45.6,45.61,13103.0
2018-01-19 14:30:00,45.6,45.7,45.6,45.66,32174.0,45.6,45.7,45.6,45.66,32174.0
2018-01-19 14:35:00,45.66,45.66,45.63,45.64,10221.0,45.66,45.66,45.63,45.64,10221.0
2018-01-19 14:40:00,45.64,45.66,45.64,45.66,12935.0,45.64,45.66,45.64,45.66,12935.0
2018-01-19 14:45:00,45.65,45.65,45.62,45.62,13259.0,45.65,45.65,45.62,45.62,13259.0
2018-01-19 14:50:00,45.62,45.65,45.62,45.64,7722.0,45.62,45.65,45.62,45.64,7722.0
2018-01-19 14:55:00,45.65,45.66,45.63,45.64,7980.0,45.65,45.66,45.63,45.64,7980.0
2018-01-19 15:00:00,45.64,45.64,45.53,45.55,31998.0,45.64,45.64,45.53,45.55,31998.0
2018-01-19 15:05:00,45.54,45.56,45.53,45.53,12424.0,45.54,45.56,45.53,45.53,12424.0
2018-01-19 15:10:00,45.53,45.58,45.53,45.57,6710.0,45.53,45.58,45.53,45.57,6710.0
2018-01-19 15:15:00,45.57,45.63,45.56,45.61,14682.0,45.57,45.63,45.56,45.61,14682.0
2018-01-19 15:20:00,45.61,45.64,45.6,45.62,20092.0,45.61,45.64,45.6,45.62,20092.0
2018-01-19 15:25:00,45.61,45.65,45.61,45.64,15585.0,45.61,45.65,45.61,45.64,15585.0
2018-01-19 15:30:00,45.65,45.67,45.64,45.66,21230.0,45.65,45.67,45.64,45.66,21230.0
2018-01-19 15:35:00,45.65,45.66,45.61,45.63,118835.0,45.65,45.66,45.61,45.63,118835.0
2018-01-19 15:40:00,45.63,45.66,45.62,45.65,25972.0,45.63,45.66,45.62,45.65,25972.0
2018-01-19 15:45:00,45.65,45.66,45.62,45.65,23064.0,45.65,45.66,45.62,45.65,23064.0
2018-01-19 15:50:00,45.65,45.74,45.61,45.62,89811.0,45.65,45.74,45.61,45.62,89811.0
2018-01-19 15:55:00,45.62,45.64,45.58,45.59,154213.0,45.62,45.64,45.58,45.59,154213.0
2018-01-22 09:30:00,45.53,45.55,45.44,45.47,25269.0,45.53,45.55,45.44,45.47,25269.0
2018-01-22 09:35:00,45.46,45.5,45.37,45.37,6140.0,45.46,45.5,45.37,45.37,6140.0
2018-01-22 09:40:00,45.39,45.51,45.34,45.51,7001.0,45.39,45.51,45.34,45.51,7001.0
2018-01-22 09:45:00,45.5,45.5,45.36,45.42,8802.0,45.5,45.5,45.36,45.42,8802.0
2018-01-22 09:50:00,45.41,45.41,45.33,45.33,6755.0,45.41,45.41,45.33,45.33,6755.0
2018-01-22 09:55:00,45.33,45.33,45.25,45.25,8529.0,45.33,45.33,45.25,45.25,8529.0
2018-01-22 10:00:00,45.25,45.33,45.25,45.27,14125.0,45.25,45.33,45.25,45.27,14125.0
2018-01-22 10:05:00,45.25,45.34,45.25,45.32,12119.0,45.25,45.34,45.25,45.32,12119.0
2018-01-22 10:10:00,45.32,45.41,45.3,45.4,12932.0,45.32,45.41,45.3,45.4,12932.0
2018-01-22 10:15:00,45.4,45.47,45.39,45.46,20115.0,45.4,45.47,45.39,45.46,20115.0
2018-01-22 10:20:00,45.46,45.46,45.43,45.46,21542.0,45.46,45.46,45.43,45.46,21542.0
2018-01-22 10:25:00,45.46,45.52,45.45,45.49,22476.0,45.46,45.52,45.45,45.49,22476.0
2018-01-22 10:30:00,45.5,45.5,45.4,45.45,22685.0,45.5,45.5,45.4,45.45,22685.0
2018-01-22 10:35:00,45.46,45.56,45.46,45.56,6092.0,45.46,45.56,45.46,45.56,6092.0
2018-01-22 10:40:00,45.57,45.64,45.57,45.59,4289.0,45.57,45.64,45.57,45.59,4289.0
2018-01-22 10:45:00,45.61,45.61,45.57,45.59,17666.0,45.61,45.61,45.57,45.59,17666.0
2018-01-22 10:50:00,45.59,45.6,45.58,45.58,7202.0,45.59,45.6,45.58,45.58,7202.0
2018-01-22 10:55:00,45.59,45.61,45.56,45.59,15287.0,45.59,45.61,45.56,45.59,15287.0
2018-01-22 11:00:00,45.59,45.61,45.59,45.6,6141.0,45.59,45.61,45.59,45.6,6141.0
2018-01-22 11:05:00,45.61,45.66,45.6,45.66,11196.0,45.61,45.66,45.6,45.66,11196.0
2018-01-22 11:10:00,45.66,45.66,45.64,45.64,10470.0,45.66,45.66,45.64,45.64,10470.0
2018-01-22 11:15:00,45.64,45.68,45.61,45.66,12433.0,45.64,45.68,45.61,45.66,12433.0
2018-01-22 11:20:00,45.66,45.67,45.62,45.62,14304.0,45.66,45.67,45.62,45.62,14304.0
2018-01-22 11:25:00,45.62,45.63,45.6,45.61,13265.0,45.62,45.63,45.6,45.61,13265.0
2018-01-22 11:30:00,45.61,45.62,45.6,45.62,5031.0,45.61,45.62,45.6,45.62,5031.0
2018-01-22 11:35:00,45.62,45.66,45.61,45.66,5890.0,45.62,45.66,45.61,45.66,5890.0
2018-01-22 11:40:00,45.66,45.66,45.64,45.65,3664.0,45.66,45.66,45.64,45.65,3664.0
2018-01-22 11:45:00,45.65,45.7,45.64,45.69,6930.0,45.65,45.7,45.64,45.69,6930.0
2018-01-22 11:50:00,45.69,45.72,45.68,45.72,5304.0,45.69,45.72,45.68,45.72,5304.0
2018-01-22 11:55:00,45.73,45.82,45.72,45.82,12344.0,45.73,45.82,45.72,45.82,12344.0
2018-01-22 12:00:00,45.81,45.86,45.8,45.84,10314.0,45.81,45.86,45.8,45.84,10314.0
2018-01-22 12:05:00,45.85,45.86,45.81,45.82,6961.0,45.85,45.86,45.81,45.82,6961.0
2018-01-22 12:10:00,45.82,45.84,45.78,45.78,9466.0,45.82,45.84,45.78,45.78,9466.0
2018-01-22 12:15:00,45.79,45.79,45.76,45.78,12079.0,45.79,45.79,45.76,45.78,12079.0
2018-01-22 12:20:00,45.77,45.78,45.73,45.77,12300.0,45.77,45.78,45.73,45.77,12300.0
2018-01-22 12:25:00,45.77,45.8,45.77,45.79,7881.0,45.77,45.8,45.77,45.79,7881.0
2018-01-22 12:30:00,45.78,45.83,45.78,45.82,4061.0,45.78,45.83,45.78,45.82,4061.0
2018-01-22 12:35:00,45.82,45.82,45.8,45.82,9146.0,45.82,45.82,45.8,45.82,9146.0
2018-01-22 12:40:00,45.82,45.82,45.79,45.81,8744.0,45.82,45.82,45.79,45.81,8744.0
2018-01-22 12:45:00,45.82,45.82,45.8,45.8,8036.0,45.82,45.82,45.8,45.8,8036.0
2018-01-22 12:50:00,45.8,45.86,45.8,45.85,13507.0,45.8,45.86,45.8,45.85,13507.0
2018-01-22 12:55:00,45.85,45.85,45.79,45.8,7000.0,45.85,45.85,45.79,45.8,7000.0
2018-01-22 13:00:00,45.79,45.8,45.73,45.75,23382.0,45.79,45.8,45.73,45.75,23382.0
2018-01-22 13:05:00,45.76,45.78,45.74,45.78,3390.0,45.76,45.78,45.74,45.78,3390.0
2018-01-22 13:10:00,45.77,45.8,45.77,45.78,4260.0,45.77,45.8,45.77,45.78,4260.0
2018-01-22 13:15:00,45.78,45.79,45.77,45.77,3024.0,45.78,45.79,45.77,45.77,3024.0
2018-01-22 13:20:00,45.78,45.79,45.74,45.76,4132.0,45.78,45.79,45.74,45.76,4132.0
2018-01-22 13:25:00,45.76,45.76,45.73,45.74,3249.0,45.76,45.76,45.73,45.74,3249.0
2018-01-22 13:30:00,45.74,45.75,45.73,45.74,1527.0,45.74,45.75,45.73,45.74,1527.0
2018-01-22 13:35:00,45.74,45.75,45.74,45.74,6845.0,45.74,45.75,45.74,45.74,6845.0
2018-01-22 13:40:00,45.74,45.75,45.73,45.74,2890.0,45.74,45.75,45.73,45.74,2890.0
2018-01-22 13:45:00,45.74,45.75,45.73,45.73,3366.0,45.74,45.75,45.73,45.73,3366.0
2018-01-22 13:50:00,45.74,45.74,45.73,45.73,1800.0,45.74,45.74,45.73,45.73,1800.0
2018-01-22 13:55:00,45.74,45.75,45.73,45.75,3253.0,45.74,45.75,45.73,45.75,3253.0
2018-01-22 14:00:00,45.75,45.75,45.73,45.73,4443.0,45.75,45.75,45.73,45.73,4443.0
2018-01-22 14:05:00,45.74,45.75,45.74,45.74,4159.0,45.74,45.75,45.74,45.74,4159.0
2018-01-22 14:10:00,45.73,45.75,45.73,45.74,3800.0,45.73,45.75,45.73,45.74,3800.0
2018-01-22 14:15:00,45.75,45.75,45.74,45.75,2011.0,45.75,45.75,45.74,45.75,2011.0
2018-01-22 14:20:00,45.74,45.75,45.68,45.7,13305.0,45.74,45.75,45.68,45.7,13305.0
2018-01-22 14:25:00,45.69,45.71,45.69,45.7,4222.0,45.69,45.71,45.69,45.7,4222.0
2018-01-22 14:30:00,45.7,45.71,45.7,45.71,1300.0,45.7,45.71,45.7,45.71,1300.0
2018-01-22 14:35:00,45.7,45.71,45.69,45.69,6316.0,45.7,45.71,45.69,45.69,6316.0
2018-01-22 14:40:00,45.7,45.71,45.69,45.71,11373.0,45.7,45.71,45.69,45.71,11373.0
2018-01-22 14:45:00,45.7,45.71,45.68,45.69,9405.0,45.7,45.71,45.68,45.69,9405.0
2018-01-22 14:50:00,45.69,45.71,45.69,45.71,9404.0,45.69,45.71,45.69,45.71,9404.0
2018-01-22 14:55:00,45.7,45.71,45.68,45.68,3473.0,45.7,45.71,45.68,45.68,3473.0
2018-01-22 15:00:00,45.69,45.7,45.68,45.7,3553.0,45.69,45.7,45.68,45.7,3553.0
2018-01-22 15:05:00,45.7,45.71,45.69,45.69,9188.0,45.7,45.71,45.69,45.69,9188.0
2018-01-22 15:10:00,45.7,45.71,45.69,45.69,15264.0,45.7,45.71,45.69,45.69,15264.0
2018-01-22 15:15:00,45.7,45.7,45.68,45.69,3900.0,45.7,45.7,45.68,45.69,3900.0
2018-01-22 15:20:00,45.69,45.7,45.68,45.69,10508.0,45.69,45.7,45.68,45.69,10508.0
2018-01-22 15:25:00,45.69,45.69,45.67,45.68,5647.0,45.69,45.69,45.67,45.68,5647.0
2018-01-22 15:30:00,45.68,45.7,45.68,45.69,11983.0,45.68,45.7,45.68,45.69,11983.0
2018-01-22 15:35:00,45.69,45.7,45.67,45.7,8222.0,45.69,45.7,45.67,45.7,8222.0
2018-01-22 15:40:00,45.7,45.71,45.64,45.65,45896.0,45.7,45.71,45.64,45.65,45896.0
2018-01-22 15:45:00,45.65,45.71,45.64,45.71,38053.0,45.65,45.71,45.64,45.71,38053.0
2018-01-22 15:50:00,45.71,45.79,45.69,45.7,92242.0,45.71,45.79,45.69,45.7,92242.0
2018-01-22 15:55:00,45.7,45.71,45.67,45.69,133371.0,45.7,45.71,45.67,45.69,133371.0
2018-01-23 09:30:00,45.6,45.66,45.5,45.59,18698.0,45.6,45.66,45.5,45.59,18698.0
2018-01-23 09:35:00,45.59,45.64,45.51,45.54,6663.0,45.59,45.64,45.51,45.54,6663.0
2018-01-23 09:40:00,45.54,45.61,45.53,45.54,9171.0,45.54,45.61,45.53,45.54,9171.0
2018-01-23 09:45:00,45.53,45.57,45.51,45.56,9335.0,45.53,45.57,45.51,45.56,9335.0
2018-01-23 09:50:00,45.55,45.7,45.55,45.68,11589.0,45.55,45.7,45.55,45.68,11589.0
2018-01-23 09:55:00,45.68,45.68,45.56,45.59,20446.0,45.68,45.68,45.56,45.59,20446.0
2018-01-23 10:00:00,45.58,45.64,45.55,45.59,81412.0,45.58,45.64,45.55,45.59,81412.0
2018-01-23 10:05:00,45.58,45.74,45.55,45.74,72334.0,45.58,45.74,45.55,45.74,72334.0
2018-01-23 10:10:00,45.74,45.85,45.74,45.79,18363.0,45.74,45.85,45.74,45.79,18363.0
2018-01-23 10:15:00,45.77,45.83,45.77,45.81,14435.0,45.77,45.83,45.77,45.81,14435.0
2018-01-23 10:20:00,45.81,45.83,45.69,45.71,18529.0,45.81,45.83,45.69,45.71,18529.0
2018-01-23 10:25:00,45.72,45.78,45.7,45.76,8800.0,45.72,45.78,45.7,45.76,8800.0
2018-01-23 10:30:00,45.74,45.82,45.73,45.82,8704.0,45.74,45.82,45.73,45.82,8704.0
2018-01-23 10:35:00,45.82,45.89,45.8,45.88,8597.0,45.82,45.89,45.8,45.88,8597.0
2018-01-23 10:40:00,45.89,45.89,45.85,45.89,5300.0,45.89,45.89,45.85,45.89,5300.0
2018-01-23 10:45:00,45.88,45.88,45.8,45.83,18220.0,45.88,45.88,45.8,45.83,18220.0
2018-01-23 10:50:00,45.83,45.84,45.82,45.83,4500.0,45.83,45.84,45.82,45.83,4500.0
2018-01-23 10:55:00,45.83,45.88,45.82,45.87,6900.0,45.83,45.88,45.82,45.87,6900.0
2018-01-23 11:00:00,45.87,45.91,45.86,45.86,5550.0,45.87,45.91,45.86,45.86,5550.0
2018-01-23 11:05:00,45.87,45.88,45.83,45.84,6900.0,45.87,45.88,45.83,45.84,6900.0
2018-01-23 11:10:00,45.85,45.87,45.83,45.84,13000.0,45.85,45.87,45.83,45.84,13000.0
2018-01-23 11:15:00,45.84,45.84,45.78,45.81,3790.0,45.84,45.84,45.78,45.81,3790.0
2018-01-23 11:20:00,45.82,45.82,45.76,45.78,18576.0,45.82,45.82,45.76,45.78,18576.0
2018-01-23 11:25:00,45.77,45.79,45.74,45.77,10264.0,45.77,45.79,45.74,45.77,10264.0
2018-01-23 11:30:00,45.76,45.78,45.76,45.78,6000.0,45.76,45.78,45.76,45.78,6000.0
2018-01-23 11:35:00,45.78,45.78,45.74,45.74,3420.0,45.78,45.78,45.74,45.74,3420.0
2018-01-23 11:40:00,45.74,45.74,45.67,45.69,9006.0,45.74,45.74,45.67,45.69,9006.0
2018-01-23 11:45:00,45.69,45.69,45.66,45.66,7278.0,45.69,45.69,45.66,45.66,7278.0
2018-01-23 11:50:00,45.66,45.68,45.63,45.68,5107.0,45.66,45.68,45.63,45.68,5107.0
2018-01-23 11:55:00,45.68,45.69,45.66,45.67,4700.0,45.68,45.69,45.66,45.67,4700.0
2018-01-23 12:00:00,45.67,45.71,45.66,45.66,8003.0,45.67,45.71,45.66,45.66,8003.0
2018-01-23 12:05:00,45.66,45.66,45.63,45.64,3900.0,45.66,45.66,45.63,45.64,3900.0
2018-01-23 12:10:00,45.65,45.66,45.62,45.63,5523.0,45.65,45.66,45.62,45.63,5523.0
2018-01-23 12:15:00,45.63,45.65,45.62,45.65,3354.0,45.63,45.65,45.62,45.65,3354.0
2018-01-23 12:20:00,45.65,45.66,45.63,45.64,10210.0,45.65,45.66,45.63,45.64,10210.0
2018-01-23 12:25:00,45.65,45.67,45.65,45.65,7911.0,45.65,45.67,45.65,45.65,7911.0
2018-01-23 12:30:00,45.66,45.67,45.66,45.66,8757.0,45.66,45.67,45.66,45.66,8757.0
2018-01-23 12:35:00,45.66,45.67,45.64,45.65,6125.0,45.66,45.67,45.64,45.65,6125.0
2018-01-23 12:40:00,45.65,45.66,45.64,45.66,2933.0,45.65,45.66,45.64,45.66,2933.0
2018-01-23 12:45:00,45.65,45.68,45.64,45.64,15685.0,45.65,45.68,45.64,45.64,15685.0
2018-01-23 12:50:00,45.64,45.67,45.63,45.67,13687.0,45.64,45.67,45.63,45.67,13687.0
2018-01-23 12:55:00,45.68,45.69,45.67,45.68,3018.0,45.68,45.69,45.67,45.68,3018.0
2018-01-23 13:00:00,45.68,45.71,45.67,45.71,3900.0,45.68,45.71,45.67,45.71,3900.0
2018-01-23 13:05:00,45.71,45.75,45.7,45.74,5100.0,45.71,45.75,45.7,45.74,5100.0
2018-01-23 13:10:00,45.73,45.74,45.72,45.73,2600.0,45.73,45.74,45.72,45.73,2600.0
2018-01-23 13:15:00,45.73,45.74,45.72,45.72,2900.0,45.73,45.74,45.72,45.72,2900.0
2018-01-23 13:20:00,45.71,45.73,45.71,45.73,1551.0,45.71,45.73,45.71,45.73,1551.0
2018-01-23 13:25:00,45.73,45.75,45.72,45.74,5360.0,45.73,45.75,45.72,45.74,5360.0
2018-01-23 13:30:00,45.75,45.8,45.74,45.78,10181.0,45.75,45.8,45.74,45.78,10181.0
2018-01-23 13:35:00,45.78,45.79,45.78,45.78,30804.0,45.78,45.79,45.78,45.78,30804.0
2018-01-23 13:40:00,45.79,45.9,45.79,45.89,11290.0,45.79,45.9,45.79,45.89,11290.0
2018-01-23 13:45:00,45.9,45.94,45.9,45.93,4285.0,45.9,45.94,45.9,45.93,4285.0
2018-01-23 13:50:00,45.94,45.94,45.9,45.91,6300.0,45.94,45.94,45.9,45.91,6300.0
2018-01-23 13:55:00,45.9,45.91,45.88,45.89,2700.0,45.9,45.91,45.88,45.89,2700.0
2018-01-23 14:00:00,45.89,45.89,45.85,45.85,20414.0,45.89,45.89,45.85,45.85,20414.0
2018-01-23 14:05:00,45.85,45.85,45.82,45.84,8010.0,45.85,45.85,45.82,45.84,8010.0
2018-01-23 14:10:00,45.84,45.84,45.81,45.81,3733.0,45.84,45.84,45.81,45.81,3733.0
2018-01-23 14:15:00,45.81,45.81,45.74,45.75,8830.0,45.81,45.81,45.74,45.75,8830.0
2018-01-23 14:20:00,45.74,45.74,45.71,45.73,4610.0,45.74,45.74,45.71,45.73,4610.0
2018-01-23 14:25:00,45.73,45.73,45.65,45.66,21546.0,45.73,45.73,45.65,45.66,21546.0
2018-01-23 14:30:00,45.66,45.67,45.64,45.65,11740.0,45.66,45.67,45.64,45.65,11740.0
2018-01-23 14:35:00,45.65,45.67,45.63,45.66,21483.0,45.65,45.67,45.63,45.66,21483.0
2018-01-23 14:40:00,45.66,45.8,45.65,45.8,32582.0,45.66,45.8,45.65,45.8,32582.0
2018-01-23 14:45:00,45.79,45.85,45.79,45.83,63220.0,45.79,45.85,45.79,45.83,63220.0
2018-01-23 14:50:00,45.84,45.84,45.73,45.77,19196.0,45.84,45.84,45.73,45.77,19196.0
2018-01-23 14:55:00,45.79,45.81,45.76,45.8,10252.0,45.79,45.81,45.76,45.8,10252.0
2018-01-23 15:00:00,45.8,45.84,45.8,45.84,7661.0,45.8,45.84,45.8,45.84,7661.0
2018-01-23 15:05:00,45.83,45.84,45.81,45.82,5567.0,45.83,45.84,45.81,45.82,5567.0
2018-01-23 15:10:00,45.82,45.83,45.77,45.77,6832.0,45.82,45.83,45.77,45.77,6832.0
2018-01-23 15:15:00,45.78,45.82,45.78,45.8,9093.0,45.78,45.82,45.78,45.8,9093.0
2018-01-23 15:20:00,45.8,45.82,45.79,45.81,3693.0,45.8,45.82,45.79,45.81,3693.0
2018-01-23 15:25:00,45.82,45.84,45.8,45.84,9779.0,45.82,45.84,45.8,45.84,9779.0
2018-01-23 15:30:00,45.84,45.84,45.75,45.76,37945.0,45.84,45.84,45.75,45.76,37945.0
2018-01-23 15:35:00,45.75,45.77,45.74,45.77,5767.0,45.75,45.77,45.74,45.77,5767.0
2018-01-23 15:40:00,45.76,45.77,45.74,45.75,19847.0,45.76,45.77,45.74,45.75,19847.0
2018-01-23 15:45:00,45.75,45.79,45.75,45.79,30425.0,45.75,45.79,45.75,45.79,30425.0
2018-01-23 15:50:00,45.8,45.8,45.76,45.8,38002.0,45.8,45.8,45.76,45.8,38002.0
2018-01-23 15:55:00,45.8,45.83,45.75,45.75,80954.0,45.8,45.83,45.75,45.75,80954.0
2018-01-24 09:30:00,45.89,45.9,45.79,45.79,11264.0,45.89,45.9,45.79,45.79,11264.0
2018-01-24 09:35:00,45.83,45.85,45.74,45.75,13100.0,45.83,45.85,45.74,45.75,13100.0
2018-01-24 09:40:00,45.75,45.77,45.67,45.7,28540.0,45.75,45.77,45.67,45.7,28540.0
2018-01-24 09:45:00,45.72,45.79,45.71,45.71,26822.0,45.72,45.79,45.71,45.71,26822.0
2018-01-24 09:50:00,45.7,45.77,45.69,45.76,7149.0,45.7,45.77,45.69,45.76,7149.0
2018-01-24 09:55:00,45.76,45.81,45.74,45.74,24672.0,45.76,45.81,45.74,45.74,24672.0
2018-01-24 10:00:00,45.75,45.92,45.74,45.92,28025.0,45.75,45.92,45.74,45.92,28025.0
2018-01-24 10:05:00,45.93,45.96,45.91,45.93,5275.0,45.93,45.96,45.91,45.93,5275.0
2018-01-24 10:10:00,45.92,46.0,45.91,45.97,18680.0,45.92,46.0,45.91,45.97,18680.0
2018-01-24 10:15:00,45.99,45.99,45.87,45.88,5200.0,45.99,45.99,45.87,45.88,5200.0
2018-01-24 10:20:00,45.87,45.89,45.83,45.86,15900.0,45.87,45.89,45.83,45.86,15900.0
2018-01-24 10:25:00,45.84,45.85,45.84,45.84,2010.0,45.84,45.85,45.84,45.84,2010.0
2018-01-24 10:30:00,45.86,45.93,45.85,45.91,10351.0,45.86,45.93,45.85,45.91,10351.0
2018-01-24 10:35:00,45.9,45.97,45.9,45.94,4910.0,45.9,45.97,45.9,45.94,4910.0
2018-01-24 10:40:00,45.93,45.97,45.91,45.92,5125.0,45.93,45.97,45.91,45.92,5125.0
2018-01-24 10:45:00,45.91,45.93,45.87,45.88,4333.0,45.91,45.93,45.87,45.88,4333.0
2018-01-24 10:50:00,45.88,45.92,45.88,45.9,3583.0,45.88,45.92,45.88,45.9,3583.0
2018-01-24 10:55:00,45.89,45.9,45.84,45.88,7500.0,45.89,45.9,45.84,45.88,7500.0
2018-01-24 11:00:00,45.88,45.9,45.74,45.74,58459.0,45.88,45.9,45.74,45.74,58459.0
2018-01-24 11:05:00,45.75,45.84,45.74,45.84,3683.0,45.75,45.84,45.74,45.84,3683.0
2018-01-24 11:10:00,45.84,45.84,45.65,45.67,13316.0,45.84,45.84,45.65,45.67,13316.0
2018-01-24 11:15:00,45.65,45.71,45.63,45.71,3200.0,45.65,45.71,45.63,45.71,3200.0
2018-01-24 11:20:00,45.71,45.71,45.66,45.67,6875.0,45.71,45.71,45.66,45.67,6875.0
2018-01-24 11:25:00,45.69,45.7,45.63,45.65,7831.0,45.69,45.7,45.63,45.65,7831.0
2018-01-24 11:30:00,45.64,45.67,45.47,45.5,15450.0,45.64,45.67,45.47,45.5,15450.0
2018-01-24 11:35:00,45.49,45.53,45.41,45.43,16006.0,45.49,45.53,45.41,45.43,16006.0
2018-01-24 11:40:00,45.43,45.58,45.42,45.58,6615.0,45.43,45.58,45.42,45.58,6615.0
2018-01-24 11:45:00,45.57,45.58,45.49,45.51,8684.0,45.57,45.58,45.49,45.51,8684.0
2018-01-24 11:50:00,45.51,45.62,45.51,45.58,6864.0,45.51,45.62,45.51,45.58,6864.0
2018-01-24 11:55:00,45.57,45.63,45.57,45.61,5563.0,45.57,45.63,45.57,45.61,5563.0
2018-01-24 12:00:00,45.61,45.61,45.56,45.6,8943.0,45.61,45.61,45.56,45.6,8943.0
2018-01-24 12:05:00,45.6,45.65,45.6,45.64,9653.0,45.6,45.65,45.6,45.64,9653.0
2018-01-24 12:10:00,45.64,45.68,45.64,45.68,8289.0,45.64,45.68,45.64,45.68,8289.0
2018-01-24 12:15:00,45.69,45.7,45.64,45.66,5420.0,45.69,45.7,45.64,45.66,5420.0
2018-01-24 12:20:00,45.67,45.67,45.63,45.65,7600.0,45.67,45.67,45.63,45.65,7600.0
2018-01-24 12:25:00,45.65,45.68,45.61,45.65,11921.0,45.65,45.68,45.61,45.65,11921.0
2018-01-24 12:30:00,45.65,45.72,45.64,45.71,9888.0,45.65,45.72,45.64,45.71,9888.0
2018-01-24 12:35:00,45.69,45.73,45.67,45.67,8700.0,45.69,45.73,45.67,45.67,8700.0
2018-01-24 12:40:00,45.66,45.74,45.65,45.7,12497.0,45.66,45.74,45.65,45.7,12497.0
2018-01-24 12:45:00,45.71,45.76,45.66,45.76,13455.0,45.71,45.76,45.66,45.76,13455.0
2018-01-24 12:50:00,45.76,45.78,45.73,45.77,8202.0,45.76,45.78,45.73,45.77,8202.0
2018-01-24 12:55:00,45.78,45.82,45.78,45.8,8316.0,45.78,45.82,45.78,45.8,8316.0
2018-01-24 13:00:00,45.79,45.81,45.74,45.74,5200.0,45.79,45.81,45.74,45.74,5200.0
2018-01-24 13:05:00,45.75,45.78,45.67,45.67,11400.0,45.75,45.78,45.67,45.67,11400.0
2018-01-24 13:10:00,45.65,45.65,45.61,45.63,3647.0,45.65,45.65,45.61,45.63,3647.0
2018-01-24 13:15:00,45.61,45.61,45.51,45.52,7216.0,45.61,45.61,45.51,45.52,7216.0
2018-01-24 13:20:00,45.52,45.58,45.51,45.58,9344.0,45.52,45.58,45.51,45.58,9344.0
2018-01-24 13:25:00,45.56,45.63,45.55,45.62,8877.0,45.56,45.63,45.55,45.62,8877.0
2018-01-24 13:30:00,45.62,45.65,45.58,45.65,5831.0,45.62,45.65,45.58,45.65,5831.0
2018-01-24 13:35:00,45.65,45.7,45.61,45.68,11995.0,45.65,45.7,45.61,45.68,11995.0
2018-01-24 13:40:00,45.68,45.75,45.66,45.73,11880.0,45.68,45.75,45.66,45.73,11880.0
2018-01-24 13:45:00,45.74,45.75,45.68,45.72,4566.0,45.74,45.75,45.68,45.72,4566.0
2018-01-24 13:50:00,45.73,45.74,45.69,45.74,8400.0,45.73,45.74,45.69,45.74,8400.0
2018-01-24 13:55:00,45.74,45.74,45.63,45.65,9969.0,45.74,45.74,45.63,45.65,9969.0
2018-01-24 14:00:00,45.66,45.68,45.62,45.63,9368.0,45.66,45.68,45.62,45.63,9368.0
2018-01-24 14:05:00,45.64,45.65,45.62,45.63,8568.0,45.64,45.65,45.62,45.63,8568.0
2018-01-24 14:10:00,45.63,45.63,45.56,45.58,14708.0,45.63,45.63,45.56,45.58,14708.0
2018-01-24 14:15:00,45.58,45.64,45.57,45.63,10319.0,45.58,45.64,45.57,45.63,10319.0
2018-01-24 14:20:00,45.64,45.65,45.56,45.56,10456.0,45.64,45.65,45.56,45.56,10456.0
2018-01-24 14:25:00,45.58,45.6,45.55,45.58,17418.0,45.58,45.6,45.55,45.58,17418.0
2018-01-24 14:30:00,45.58,45.59,45.55,45.58,17702.0,45.58,45.59,45.55,45.58,17702.0
2018-01-24 14:35:00,45.58,45.58,45.53,45.55,13800.0,45.58,45.58,45.53,45.55,13800.0
2018-01-24 14:40:00,45.56,45.57,45.53,45.56,9500.0,45.56,45.57,45.53,45.56,9500.0
2018-01-24 14:45:00,45.56,45.6,45.55,45.57,16590.0,45.56,45.6,45.55,45.57,16590.0
2018-01-24 14:50:00,45.57,45.59,45.53,45.55,12600.0,45.57,45.59,45.53,45.55,12600.0
2018-01-24 14:55:00,45.55,45.57,45.5,45.52,32000.0,45.55,45.57,45.5,45.52,32000.0
2018-01-24 15:00:00,45.51,45.52,45.46,45.47,10540.0,45.51,45.52,45.46,45.47,10540.0
2018-01-24 15:05:00,45.47,45.52,45.47,45.5,10292.0,45.47,45.52,45.47,45.5,10292.0
2018-01-24 15:10:00,45.51,45.52,45.46,45.46,17760.0,45.51,45.52,45.46,45.46,17760.0
2018-01-24 15:15:00,45.46,45.48,45.39,45.4,13470.0,45.46,45.48,45.39,45.4,13470.0
2018-01-24 15:20:00,45.41,45.44,45.39,45.42,13194.0,45.41,45.44,45.39,45.42,13194.0
2018-01-24 15:25:00,45.43,45.44,45.37,45.41,21186.0,45.43,45.44,45.37,45.41,21186.0
2018-01-24 15:30:00,45.41,45.43,45.38,45.4,28505.0,45.41,45.43,45.38,45.4,28505.0
2018-01-24 15:35:00,45.4,45.43,45.38,45.38,27580.0,45.4,45.43,45.38,45.38,27580.0
2018-01-24 15:40:00,45.38,45.41,45.37,45.4,29472.0,45.38,45.41,45.37,45.4,29472.0
2018-01-24 15:45:00,45.41,45.54,45.41,45.5,41666.0,45.41,45.54,45.41,45.5,41666.0
2018-01-24 15:50:00,45.49,45.49,45.4,45.4,42702.0,45.49,45.49,45.4,45.4,42702.0
2018-01-24 15:55:00,45.41,45.44,45.36,45.38,78479.0,45.41,45.44,45.36,45.38,78479.0
2018-01-25 09:30:00,45.58,45.83,45.58,45.78,22957.0,45.58,45.83,45.58,45.78,22957.0
2018-01-25 09:35:00,45.79,45.84,45.72,45.79,11725.0,45.79,45.84,45.72,45.79,11725.0
2018-01-25 09:40:00,45.79,45.95,45.75,45.92,8987.0,45.79,45.95,45.75,45.92,8987.0
2018-01-25 09:45:00,45.91,45.93,45.85,45.88,17338.0,45.91,45.93,45.85,45.88,17338.0
2018-01-25 09:50:00,45.89,45.9,45.67,45.68,22914.0,45.89,45.9,45.67,45.68,22914.0
2018-01-25 09:55:00,45.65,45.65,45.5,45.51,7442.0,45.65,45.65,45.5,45.51,7442.0
2018-01-25 10:00:00,45.52,45.65,45.49,45.63,19512.0,45.52,45.65,45.49,45.63,19512.0
2018-01-25 10:05:00,45.65,45.7,45.59,45.59,8900.0,45.65,45.7,45.59,45.59,8900.0
2018-01-25 10:10:00,45.58,45.61,45.5,45.54,11641.0,45.58,45.61,45.5,45.54,11641.0
2018-01-25 10:15:00,45.53,45.65,45.53,45.63,8589.0,45.53,45.65,45.53,45.63,8589.0
2018-01-25 10:20:00,45.64,45.65,45.58,45.59,6400.0,45.64,45.65,45.58,45.59,6400.0
2018-01-25 10:25:00,45.6,45.6,45.45,45.49,7471.0,45.6,45.6,45.45,45.49,7471.0
2018-01-25 10:30:00,45.5,45.61,45.49,45.61,9759.0,45.5,45.61,45.49,45.61,9759.0
2018-01-25 10:35:00,45.6,45.63,45.55,45.57,23020.0,45.6,45.63,45.55,45.57,23020.0
2018-01-25 10:40:00,45.56,45.6,45.54,45.57,9708.0,45.56,45.6,45.54,45.57,9708.0
2018-01-25 10:45:00,45.58,45.58,45.5,45.54,8143.0,45.58,45.58,45.5,45.54,8143.0
2018-01-25 10:50:00,45.53,45.57,45.5,45.55,3945.0,45.53,45.57,45.5,45.55,3945.0
2018-01-25 10:55:00,45.56,45.6,45.53,45.58,4740.0,45.56,45.6,45.53,45.58,4740.0
2018-01-25 11:00:00,45.58,45.64,45.56,45.63,8950.0,45.58,45.64,45.56,45.63,8950.0
2018-01-25 11:05:00,45.63,45.66,45.6,45.6,7100.0,45.63,45.66,45.6,45.6,7100.0
2018-01-25 11:10:00,45.6,45.63,45.6,45.6,8500.0,45.6,45.63,45.6,45.6,8500.0
2018-01-25 11:15:00,45.59,45.6,45.52,45.52,5632.0,45.59,45.6,45.52,45.52,5632.0
2018-01-25 11:20:00,45.53,45.54,45.49,45.53,6498.0,45.53,45.54,45.49,45.53,6498.0
2018-01-25 11:25:00,45.53,45.57,45.53,45.57,3973.0,45.53,45.57,45.53,45.57,3973.0
2018-01-25 11:30:00,45.58,45.61,45.57,45.6,8400.0,45.58,45.61,45.57,45.6,8400.0
2018-01-25 11:35:00,45.59,45.61,45.58,45.59,8039.0,45.59,45.61,45.58,45.59,8039.0
2018-01-25 11:40:00,45.59,45.61,45.54,45.61,20600.0,45.59,45.61,45.54,45.61,20600.0
2018-01-25 11:45:00,45.62,45.62,45.59,45.61,13583.0,45.62,45.62,45.59,45.61,13583.0
2018-01-25 11:50:00,45.62,45.62,45.6,45.61,3878.0,45.62,45.62,45.6,45.61,3878.0
2018-01-25 11:55:00,45.62,45.64,45.58,45.6,22960.0,45.62,45.64,45.58,45.6,22960.0
2018-01-25 12:00:00,45.6,45.61,45.57,45.59,9040.0,45.6,45.61,45.57,45.59,9040.0
2018-01-25 12:05:00,45.61,45.61,45.57,45.57,14048.0,45.61,45.61,45.57,45.57,14048.0
2018-01-25 12:10:00,45.57,45.58,45.55,45.57,4700.0,45.57,45.58,45.55,45.57,4700.0
2018-01-25 12:15:00,45.57,45.57,45.52,45.52,11183.0,45.57,45.57,45.52,45.52,11183.0
2018-01-25 12:20:00,45.53,45.54,45.44,45.45,16550.0,45.53,45.54,45.44,45.45,16550.0
2018-01-25 12:25:00,45.44,45.47,45.44,45.45,3300.0,45.44,45.47,45.44,45.45,3300.0
2018-01-25 12:30:00,45.45,45.46,45.41,45.43,8731.0,45.45,45.46,45.41,45.43,8731.0
2018-01-25 12:35:00,45.44,45.46,45.43,45.46,2500.0,45.44,45.46,45.43,45.46,2500.0
2018-01-25 12:40:00,45.46,45.46,45.4,45.4,4428.0,45.46,45.46,45.4,45.4,4428.0
2018-01-25 12:45:00,45.41,45.42,45.41,45.42,1500.0,45.41,45.42,45.41,45.42,1500.0
2018-01-25 12:50:00,45.43,45.45,45.35,45.35,58752.0,45.43,45.45,45.35,45.35,58752.0
2018-01-25 12:55:00,45.34,45.34,45.28,45.31,6824.0,45.34,45.34,45.28,45.31,6824.0
2018-01-25 13:00:00,45.3,45.31,45.26,45.27,11100.0,45.3,45.31,45.26,45.27,11100.0
2018-01-25 13:05:00,45.27,45.29,45.25,45.26,13668.0,45.27,45.29,45.25,45.26,13668.0
2018-01-25 13:10:00,45.28,45.29,45.26,45.28,16000.0,45.28,45.29,45.26,45.28,16000.0
2018-01-25 13:15:00,45.29,45.32,45.28,45.3,5649.0,45.29,45.32,45.28,45.3,5649.0
2018-01-25 13:20:00,45.3,45.31,45.28,45.31,2484.0,45.3,45.31,45.28,45.31,2484.0
2018-01-25 13:25:00,45.31,45.31,45.29,45.3,5599.0,45.31,45.31,45.29,45.3,5599.0
2018-01-25 13:30:00,45.29,45.3,45.26,45.26,10041.0,45.29,45.3,45.26,45.26,10041.0
2018-01-25 13:35:00,45.27,45.31,45.26,45.31,3995.0,45.27,45.31,45.26,45.31,3995.0
2018-01-25 13:40:00,45.31,45.34,45.31,45.31,4340.0,45.31,45.34,45.31,45.31,4340.0
2018-01-25 13:45:00,45.32,45.32,45.28,45.29,4500.0,45.32,45.32,45.28,45.29,4500.0
2018-01-25 13:50:00,45.3,45.31,45.28,45.29,5012.0,45.3,45.31,45.28,45.29,5012.0
2018-01-25 13:55:00,45.28,45.28,45.22,45.22,6436.0,45.28,45.28,45.22,45.22,6436.0
2018-01-25 14:00:00,45.23,45.24,45.18,45.18,9825.0,45.23,45.24,45.18,45.18,9825.0
2018-01-25 14:05:00,45.19,45.22,45.19,45.2,7220.0,45.19,45.22,45.19,45.2,7220.0
2018-01-25 14:10:00,45.2,45.2,45.05,45.09,15688.0,45.2,45.2,45.05,45.09,15688.0
2018-01-25 14:15:00,45.1,45.14,45.06,45.14,9415.0,45.1,45.14,45.06,45.14,9415.0
2018-01-25 14:20:00,45.15,45.16,45.12,45.12,10535.0,45.15,45.16,45.12,45.12,10535.0
2018-01-25 14:25:00,45.12,45.17,45.1,45.16,7520.0,45.12,45.17,45.1,45.16,7520.0
2018-01-25 14:30:00,45.17,45.18,45.14,45.15,10101.0,45.17,45.18,45.14,45.15,10101.0
2018-01-25 14:35:00,45.15,45.15,45.03,45.04,11477.0,45.15,45.15,45.03,45.04,11477.0
2018-01-25 14:40:00,45.03,45.05,44.97,45.01,15795.0,45.03,45.05,44.97,45.01,15795.0
2018-01-25 14:45:00,45.02,45.05,44.96,44.97,24840.0,45.02,45.05,44.96,44.97,24840.0
2018-01-25 14:50:00,44.97,44.98,44.86,44.9,21403.0,44.97,44.98,44.86,44.9,21403.0
2018-01-25 14:55:00,44.91,44.98,44.89,44.89,12871.0,44.91,44.98,44.89,44.89,12871.0
2018-01-25 15:00:00,44.9,44.93,44.86,44.91,20209.0,44.9,44.93,44.86,44.91,20209.0
2018-01-25 15:05:00,44.92,44.94,44.9,44.9,18043.0,44.92,44.94,44.9,44.9,18043.0
2018-01-25 15:10:00,44.89,44.92,44.79,44.82,21441.0,44.89,44.92,44.79,44.82,21441.0
2018-01-25 15:15:00,44.82,44.91,44.82,44.9,20025.0,44.82,44.91,44.82,44.9,20025.0
2018-01-25 15:20:00,44.9,44.92,44.88,44.9,14058.0,44.9,44.92,44.88,44.9,14058.0
2018-01-25 15:25:00,44.89,44.9,44.82,44.83,26523.0,44.89,44.9,44.82,44.83,26523.0
2018-01-25 15:30:00,44.83,44.84,44.77,44.83,26957.0,44.83,44.84,44.77,44.83,26957.0
2018-01-25 15:35:00,44.83,44.83,44.77,44.79,20679.0,44.83,44.83,44.77,44.79,20679.0
2018-01-25 15:40:00,44.8,44.83,44.79,44.83,27851.0,44.8,44.83,44.79,44.83,27851.0
2018-01-25 15:45:00,44.83,44.88,44.82,44.86,41807.0,44.83,44.88,44.82,44.86,41807.0
2018-01-25 15:50:00,44.86,44.87,44.82,44.83,74143.0,44.86,44.87,44.82,44.83,74143.0
2018-01-25 15:55:00,44.83,44.87,44.82,44.86,105280.0,44.83,44.87,44.82,44.86,105280.0
2018-01-26 09:30:00,45.17,45.51,44.67,45.16,50337.0,45.17,45.51,44.67,45.16,50337.0
2018-01-26 09:35:00,45.21,45.21,45.13,45.18,48963.0,45.21,45.21,45.13,45.18,48963.0
2018-01-26 09:40:00,45.2,45.26,45.14,45.14,57337.0,45.2,45.26,45.14,45.14,57337.0
2018-01-26 09:45:00,45.15,45.32,45.15,45.32,8261.0,45.15,45.32,45.15,45.32,8261.0
2018-01-26 09:50:00,45.33,45.44,45.31,45.42,32013.0,45.33,45.44,45.31,45.42,32013.0
2018-01-26 09:55:00,45.43,45.46,45.4,45.41,5109.0,45.43,45.46,45.4,45.41,5109.0
2018-01-26 10:00:00,45.41,45.47,45.41,45.47,9596.0,45.41,45.47,45.41,45.47,9596.0
2018-01-26 10:05:00,45.45,45.54,45.44,45.53,36541.0,45.45,45.54,45.44,45.53,36541.0
2018-01-26 10:10:00,45.51,45.54,45.5,45.5,14813.0,45.51,45.54,45.5,45.5,14813.0
2018-01-26 10:15:00,45.51,45.53,45.42,45.47,42568.0,45.51,45.53,45.42,45.47,42568.0
2018-01-26 10:20:00,45.47,45.58,45.47,45.58,12968.0,45.47,45.58,45.47,45.58,12968.0
2018-01-26 10:25:00,45.58,45.64,45.55,45.64,12213.0,45.58,45.64,45.55,45.64,12213.0
2018-01-26 10:30:00,45.64,45.7,45.63,45.7,8756.0,45.64,45.7,45.63,45.7,8756.0
2018-01-26 10:35:00,45.7,45.76,45.68,45.76,18886.0,45.7,45.76,45.68,45.76,18886.0
2018-01-26 10:40:00,45.76,45.76,45.71,45.72,9131.0,45.76,45.76,45.71,45.72,9131.0
2018-01-26 10:45:00,45.72,45.72,45.68,45.68,5035.0,45.72,45.72,45.68,45.68,5035.0
2018-01-26 10:50:00,45.67,45.68,45.61,45.63,7274.0,45.67,45.68,45.61,45.63,7274.0
2018-01-26 10:55:00,45.64,45.66,45.63,45.65,6014.0,45.64,45.66,45.63,45.65,6014.0
2018-01-26 11:00:00,45.66,45.67,45.61,45.61,8315.0,45.66,45.67,45.61,45.61,8315.0
2018-01-26 11:05:00,45.62,45.62,45.6,45.61,6594.0,45.62,45.62,45.6,45.61,6594.0
2018-01-26 11:10:00,45.62,45.64,45.61,45.63,5619.0,45.62,45.64,45.61,45.63,5619.0
2018-01-26 11:15:00,45.64,45.68,45.62,45.67,6737.0,45.64,45.68,45.62,45.67,6737.0
2018-01-26 11:20:00,45.67,45.7,45.67,45.67,8222.0,45.67,45.7,45.67,45.67,8222.0
2018-01-26 11:25:00,45.66,45.69,45.63,45.66,7627.0,45.66,45.69,45.63,45.66,7627.0
2018-01-26 11:30:00,45.68,45.68,45.63,45.63,6204.0,45.68,45.68,45.63,45.63,6204.0
2018-01-26 11:35:00,45.63,45.63,45.59,45.61,5000.0,45.63,45.63,45.59,45.61,5000.0
2018-01-26 11:40:00,45.6,45.6,45.57,45.58,2000.0,45.6,45.6,45.57,45.58,2000.0
2018-01-26 11:45:00,45.59,45.61,45.58,45.59,6152.0,45.59,45.61,45.58,45.59,6152.0
2018-01-26 11:50:00,45.59,45.59,45.54,45.54,10221.0,45.59,45.59,45.54,45.54,10221.0
2018-01-26 11:55:00,45.55,45.57,45.53,45.55,6975.0,45.55,45.57,45.53,45.55,6975.0
2018-01-26 12:00:00,45.55,45.58,45.55,45.57,5801.0,45.55,45.58,45.55,45.57,5801.0
2018-01-26 12:05:00,45.57,45.57,45.49,45.49,26740.0,45.57,45.57,45.49,45.49,26740.0
2018-01-26 12:10:00,45.49,45.49,45.45,45.45,2675.0,45.49,45.49,45.45,45.45,2675.0
2018-01-26 12:15:00,45.45,45.49,45.45,45.47,6098.0,45.45,45.49,45.45,45.47,6098.0
2018-01-26 12:20:00,45.47,45.54,45.46,45.52,9817.0,45.47,45.54,45.46,45.52,9817.0
2018-01-26 12:25:00,45.51,45.53,45.5,45.52,5100.0,45.51,45.53,45.5,45.52,5100.0
2018-01-26 12:30:00,45.52,45.52,45.48,45.5,5902.0,45.52,45.52,45.48,45.5,5902.0
2018-01-26 12:35:00,45.49,45.51,45.47,45.48,4900.0,45.49,45.51,45.47,45.48,4900.0
2018-01-26 12:40:00,45.5,45.5,45.47,45.49,11697.0,45.5,45.5,45.47,45.49,11697.0
2018-01-26 12:45:00,45.49,45.49,45.43,45.47,17874.0,45.49,45.49,45.43,45.47,17874.0
2018-01-26 12:50:00,45.47,45.55,45.45,45.55,20602.0,45.47,45.55,45.45,45.55,20602.0
2018-01-26 12:55:00,45.55,45.55,45.52,45.53,2955.0,45.55,45.55,45.52,45.53,2955.0
2018-01-26 13:00:00,45.53,45.57,45.52,45.57,4250.0,45.53,45.57,45.52,45.57,4250.0
2018-01-26 13:05:00,45.56,45.57,45.53,45.56,8600.0,45.56,45.57,45.53,45.56,8600.0
2018-01-26 13:10:00,45.56,45.58,45.54,45.58,17220.0,45.56,45.58,45.54,45.58,17220.0
2018-01-26 13:15:00,45.58,45.59,45.56,45.57,28314.0,45.58,45.59,45.56,45.57,28314.0
2018-01-26 13:20:00,45.57,45.62,45.57,45.59,12237.0,45.57,45.62,45.57,45.59,12237.0
2018-01-26 13:25:00,45.59,45.61,45.58,45.6,7325.0,45.59,45.61,45.58,45.6,7325.0
2018-01-26 13:30:00,45.6,45.67,45.6,45.67,10900.0,45.6,45.67,45.6,45.67,10900.0
2018-01-26 13:35:00,45.67,45.69,45.67,45.68,3491.0,45.67,45.69,45.67,45.68,3491.0
2018-01-26 13:40:00,45.68,45.69,45.67,45.68,2900.0,45.68,45.69,45.67,45.68,2900.0
2018-01-26 13:45:00,45.68,45.73,45.67,45.71,4100.0,45.68,45.73,45.67,45.71,4100.0
2018-01-26 13:50:00,45.71,45.77,45.71,45.75,6195.0,45.71,45.77,45.71,45.75,6195.0
2018-01-26 13:55:00,45.75,45.78,45.73,45.77,6990.0,45.75,45.78,45.73,45.77,6990.0
2018-01-26 14:00:00,45.77,45.79,45.74,45.74,20197.0,45.77,45.79,45.74,45.74,20197.0
2018-01-26 14:05:00,45.74,45.74,45.7,45.73,13005.0,45.74,45.74,45.7,45.73,13005.0
2018-01-26 14:10:00,45.74,45.79,45.74,45.79,5547.0,45.74,45.79,45.74,45.79,5547.0
2018-01-26 14:15:00,45.79,45.8,45.77,45.77,4096.0,45.79,45.8,45.77,45.77,4096.0
2018-01-26 14:20:00,45.77,45.79,45.76,45.77,8223.0,45.77,45.79,45.76,45.77,8223.0
2018-01-26 14:25:00,45.77,45.81,45.76,45.79,11160.0,45.77,45.81,45.76,45.79,11160.0
2018-01-26 14:30:00,45.78,45.79,45.76,45.77,6842.0,45.78,45.79,45.76,45.77,6842.0
2018-01-26 14:35:00,45.78,45.78,45.75,45.77,9694.0,45.78,45.78,45.75,45.77,9694.0
2018-01-26 14:40:00,45.78,45.79,45.75,45.76,10544.0,45.78,45.79,45.75,45.76,10544.0
2018-01-26 14:45:00,45.77,45.77,45.7,45.74,17225.0,45.77,45.77,45.7,45.74,17225.0
2018-01-26 14:50:00,45.74,45.74,45.7,45.73,6486.0,45.74,45.74,45.7,45.73,6486.0
2018-01-26 14:55:00,45.72,45.78,45.72,45.75,9880.0,45.72,45.78,45.72,45.75,9880.0
2018-01-26 15:00:00,45.75,45.77,45.74,45.74,11510.0,45.75,45.77,45.74,45.74,11510.0
2018-01-26 15:05:00,45.74,45.76,45.72,45.74,12159.0,45.74,45.76,45.72,45.74,12159.0
2018-01-26 15:10:00,45.74,45.8,45.73,45.79,15028.0,45.74,45.8,45.73,45.79,15028.0
2018-01-26 15:15:00,45.79,45.79,45.76,45.78,7941.0,45.79,45.79,45.76,45.78,7941.0
2018-01-26 15:20:00,45.78,45.79,45.76,45.76,6193.0,45.78,45.79,45.76,45.76,6193.0
2018-01-26 15:25:00,45.77,45.77,45.74,45.77,7985.0,45.77,45.77,45.74,45.77,7985.0
2018-01-26 15:30:00,45.77,45.77,45.72,45.73,14336.0,45.77,45.77,45.72,45.73,14336.0
2018-01-26 15:35:00,45.74,45.76,45.72,45.73,20288.0,45.74,45.76,45.72,45.73,20288.0
2018-01-26 15:40:00,45.73,45.75,45.71,45.71,22344.0,45.73,45.75,45.71,45.71,22344.0
2018-01-26 15:45:00,45.72,45.74,45.7,45.7,19378.0,45.72,45.74,45.7,45.7,19378.0
2018-01-26 15:50:00,45.71,45.77,45.71,45.76,29383.0,45.71,45.77,45.71,45.76,29383.0
2018-01-26 15:55:00,45.76,45.81,45.74,45.8,86120.0,45.76,45.81,45.74,45.8,86120.0
2018-01-29 09:30:00,45.56,45.75,45.39,45.51,30218.0,45.56,45.75,45.39,45.51,30218.0
2018-01-29 09:35:00,45.5,45.65,45.49,45.53,16311.0,45.5,45.65,45.49,45.53,16311.0
2018-01-29 09:40:00,45.51,45.56,45.46,45.54,22150.0,45.51,45.56,45.46,45.54,22150.0
2018-01-29 09:45:00,45.54,45.54,45.27,45.27,10537.0,45.54,45.54,45.27,45.27,10537.0
2018-01-29 09:50:00,45.27,45.31,45.22,45.29,7550.0,45.27,45.31,45.22,45.29,7550.0
2018-01-29 09:55:00,45.27,45.29,45.14,45.21,35257.0,45.27,45.29,45.14,45.21,35257.0
2018-01-29 10:00:00,45.21,45.25,45.1,45.1,16906.0,45.21,45.25,45.1,45.1,16906.0
2018-01-29 10:05:00,45.1,45.11,44.97,44.97,23917.0,45.1,45.11,44.97,44.97,23917.0
2018-01-29 10:10:00,44.99,45.03,44.95,44.95,24728.0,44.99,45.03,44.95,44.95,24728.0
2018-01-29 10:15:00,44.97,44.98,44.85,44.95,44288.0,44.97,44.98,44.85,44.95,44288.0
2018-01-29 10:20:00,44.96,45.07,44.95,45.05,21739.0,44.96,45.07,44.95,45.05,21739.0
2018-01-29 10:25:00,45.05,45.23,45.04,45.21,15023.0,45.05,45.23,45.04,45.21,15023.0
2018-01-29 10:30:00,45.21,45.21,45.14,45.15,10347.0,45.21,45.21,45.14,45.15,10347.0
2018-01-29 10:35:00,45.15,45.15,44.88,44.9,26102.0,45.15,45.15,44.88,44.9,26102.0
2018-01-29 10:40:00,44.89,44.96,44.84,44.85,12606.0,44.89,44.96,44.84,44.85,12606.0
2018-01-29 10:45:00,44.85,45.01,44.85,44.99,14154.0,44.85,45.01,44.85,44.99,14154.0
2018-01-29 10:50:00,44.98,44.99,44.94,44.94,11319.0,44.98,44.99,44.94,44.94,11319.0
2018-01-29 10:55:00,44.95,44.95,44.78,44.83,41459.0,44.95,44.95,44.78,44.83,41459.0
2018-01-29 11:00:00,44.81,44.85,44.77,44.77,24589.0,44.81,44.85,44.77,44.77,24589.0
2018-01-29 11:05:00,44.78,44.84,44.78,44.8,12577.0,44.78,44.84,44.78,44.8,12577.0
2018-01-29 11:10:00,44.8,44.82,44.76,44.81,12114.0,44.8,44.82,44.76,44.81,12114.0
2018-01-29 11:15:00,44.82,44.86,44.81,44.84,9516.0,44.82,44.86,44.81,44.84,9516.0
2018-01-29 11:20:00,44.85,44.93,44.85,44.9,9772.0,44.85,44.93,44.85,44.9,9772.0
2018-01-29 11:25:00,44.91,44.95,44.86,44.88,8894.0,44.91,44.95,44.86,44.88,8894.0
2018-01-29 11:30:00,44.87,44.96,44.87,44.95,7687.0,44.87,44.96,44.87,44.95,7687.0
2018-01-29 11:35:00,44.97,45.01,44.96,45.0,3951.0,44.97,45.01,44.96,45.0,3951.0
2018-01-29 11:40:00,45.01,45.12,45.0,45.11,8965.0,45.01,45.12,45.0,45.11,8965.0
2018-01-29 11:45:00,45.11,45.13,45.1,45.1,7788.0,45.11,45.13,45.1,45.1,7788.0
2018-01-29 11:50:00,45.11,45.15,45.11,45.14,4528.0,45.11,45.15,45.11,45.14,4528.0
2018-01-29 11:55:00,45.13,45.13,45.1,45.11,6300.0,45.13,45.13,45.1,45.11,6300.0
2018-01-29 12:00:00,45.11,45.12,45.09,45.1,3800.0,45.11,45.12,45.09,45.1,3800.0
2018-01-29 12:05:00,45.1,45.19,45.09,45.18,12327.0,45.1,45.19,45.09,45.18,12327.0
2018-01-29 12:10:00,45.19,45.2,45.12,45.13,11554.0,45.19,45.2,45.12,45.13,11554.0
2018-01-29 12:15:00,45.12,45.13,45.09,45.1,9892.0,45.12,45.13,45.09,45.1,9892.0
2018-01-29 12:20:00,45.09,45.11,45.07,45.07,7560.0,45.09,45.11,45.07,45.07,7560.0
2018-01-29 12:25:00,45.08,45.11,45.06,45.1,10417.0,45.08,45.11,45.06,45.1,10417.0
2018-01-29 12:30:00,45.11,45.12,45.09,45.12,5100.0,45.11,45.12,45.09,45.12,5100.0
2018-01-29 12:35:00,45.12,45.12,45.1,45.11,5145.0,45.12,45.12,45.1,45.11,5145.0
2018-01-29 12:40:00,45.12,45.12,45.05,45.07,6039.0,45.12,45.12,45.05,45.07,6039.0
2018-01-29 12:45:00,45.07,45.1,45.07,45.08,7759.0,45.07,45.1,45.07,45.08,7759.0
2018-01-29 12:50:00,45.07,45.12,45.07,45.12,5300.0,45.07,45.12,45.07,45.12,5300.0
2018-01-29 12:55:00,45.12,45.13,45.07,45.08,17397.0,45.12,45.13,45.07,45.08,17397.0
2018-01-29 13:00:00,45.08,45.1,45.08,45.1,6618.0,45.08,45.1,45.08,45.1,6618.0
2018-01-29 13:05:00,45.1,45.13,45.09,45.11,6428.0,45.1,45.13,45.09,45.11,6428.0
2018-01-29 13:10:00,45.11,45.11,45.08,45.09,6213.0,45.11,45.11,45.08,45.09,6213.0
2018-01-29 13:15:00,45.1,45.14,45.09,45.11,6400.0,45.1,45.14,45.09,45.11,6400.0
2018-01-29 13:20:00,45.1,45.1,45.04,45.04,6024.0,45.1,45.1,45.04,45.04,6024.0
2018-01-29 13:25:00,45.04,45.04,45.02,45.03,2529.0,45.04,45.04,45.02,45.03,2529.0
2018-01-29 13:30:00,45.02,45.04,44.99,44.99,8050.0,45.02,45.04,44.99,44.99,8050.0
2018-01-29 13:35:00,45.0,45.01,44.96,44.98,7552.0,45.0,45.01,44.96,44.98,7552.0
2018-01-29 13:40:00,44.98,44.99,44.97,44.98,4699.0,44.98,44.99,44.97,44.98,4699.0
2018-01-29 13:45:00,44.98,44.99,44.95,44.95,3401.0,44.98,44.99,44.95,44.95,3401.0
2018-01-29 13:50:00,44.95,44.95,44.88,44.89,9952.0,44.95,44.95,44.88,44.89,9952.0
2018-01-29 13:55:00,44.9,44.9,44.83,44.84,11929.0,44.9,44.9,44.83,44.84,11929.0
2018-01-29 14:00:00,44.83,44.87,44.79,44.8,13880.0,44.83,44.87,44.79,44.8,13880.0
2018-01-29 14:05:00,44.8,44.84,44.78,44.79,14586.0,44.8,44.84,44.78,44.79,14586.0
2018-01-29 14:10:00,44.79,44.89,44.78,44.88,7855.0,44.79,44.89,44.78,44.88,7855.0
2018-01-29 14:15:00,44.88,44.9,44.86,44.87,9873.0,44.88,44.9,44.86,44.87,9873.0
2018-01-29 14:20:00,44.88,44.91,44.86,44.88,11135.0,44.88,44.91,44.86,44.88,11135.0
2018-01-29 14:25:00,44.88,44.91,44.88,44.89,8262.0,44.88,44.91,44.88,44.89,8262.0
2018-01-29 14:30:00,44.89,44.89,44.84,44.86,15190.0,44.89,44.89,44.84,44.86,15190.0
2018-01-29 14:35:00,44.86,44.88,44.85,44.86,8808.0,44.86,44.88,44.85,44.86,8808.0
2018-01-29 14:40:00,44.85,44.87,44.83,44.85,10409.0,44.85,44.87,44.83,44.85,10409.0
2018-01-29 14:45:00,44.86,44.88,44.83,44.84,9163.0,44.86,44.88,44.83,44.84,9163.0
2018-01-29 14:50:00,44.84,44.85,44.77,44.8,15935.0,44.84,44.85,44.77,44.8,15935.0
2018-01-29 14:55:00,44.8,44.84,44.71,44.75,25111.0,44.8,44.84,44.71,44.75,25111.0
2018-01-29 15:00:00,44.75,44.75,44.65,44.7,23574.0,44.75,44.75,44.65,44.7,23574.0
2018-01-29 15:05:00,44.71,44.76,44.68,44.76,17298.0,44.71,44.76,44.68,44.76,17298.0
2018-01-29 15:10:00,44.76,44.82,44.74,44.75,21257.0,44.76,44.82,44.74,44.75,21257.0
2018-01-29 15:15:00,44.76,44.79,44.76,44.77,13356.0,44.76,44.79,44.76,44.77,13356.0
2018-01-29 15:20:00,44.77,44.79,44.69,44.72,24800.0,44.77,44.79,44.69,44.72,24800.0
2018-01-29 15:25:00,44.72,44.73,44.65,44.66,18338.0,44.72,44.73,44.65,44.66,18338.0
2018-01-29 15:30:00,44.65,44.68,44.62,44.67,34097.0,44.65,44.68,44.62,44.67,34097.0
2018-01-29 15:35:00,44.68,44.71,44.63,44.63,29582.0,44.68,44.71,44.63,44.63,29582.0
2018-01-29 15:40:00,44.63,44.66,44.59,44.62,42596.0,44.63,44.66,44.59,44.62,42596.0
2018-01-29 15:45:00,44.62,44.62,44.47,44.48,60086.0,44.62,44.62,44.47,44.48,60086.0
2018-01-29 15:50:00,44.49,44.65,44.48,44.63,104660.0,44.49,44.65,44.48,44.63,104660.0
2018-01-29 15:55:00,44.64,44.69,44.55,44.56,155151.0,44.64,44.69,44.55,44.56,155151.0
2018-01-30 09:30:00,44.36,44.71,44.34,44.58,42473.0,44.36,44.71,44.34,44.58,42473.0
2018-01-30 09:35:00,44.58,44.62,44.49,44.56,6330.0,44.58,44.62,44.49,44.56,6330.0
2018-01-30 09:40:00,44.57,44.67,44.45,44.64,14626.0,44.57,44.67,44.45,44.64,14626.0
2018-01-30 09:45:00,44.63,44.63,44.47,44.48,10598.0,44.63,44.63,44.47,44.48,10598.0
2018-01-30 09:50:00,44.46,44.48,44.41,44.47,10365.0,44.46,44.48,44.41,44.47,10365.0
2018-01-30 09:55:00,44.48,44.5,44.25,44.25,9917.0,44.48,44.5,44.25,44.25,9917.0
2018-01-30 10:00:00,44.23,44.27,44.08,44.14,19653.0,44.23,44.27,44.08,44.14,19653.0
2018-01-30 10:05:00,44.16,44.16,43.99,44.03,31013.0,44.16,44.16,43.99,44.03,31013.0
2018-01-30 10:10:00,44.03,44.05,43.84,43.97,32942.0,44.03,44.05,43.84,43.97,32942.0
2018-01-30 10:15:00,43.98,44.02,43.85,43.88,19190.0,43.98,44.02,43.85,43.88,19190.0
2018-01-30 10:20:00,43.85,43.91,43.82,43.87,28149.0,43.85,43.91,43.82,43.87,28149.0
2018-01-30 10:25:00,43.87,44.06,43.86,44.06,29084.0,43.87,44.06,43.86,44.06,29084.0
2018-01-30 10:30:00,44.06,44.19,44.05,44.19,13057.0,44.06,44.19,44.05,44.19,13057.0
2018-01-30 10:35:00,44.16,44.21,44.15,44.19,12822.0,44.16,44.21,44.15,44.19,12822.0
2018-01-30 10:40:00,44.18,44.19,44.12,44.12,8741.0,44.18,44.19,44.12,44.12,8741.0
2018-01-30 10:45:00,44.12,44.14,44.06,44.07,14637.0,44.12,44.14,44.06,44.07,14637.0
2018-01-30 10:50:00,44.06,44.16,44.01,44.15,16681.0,44.06,44.16,44.01,44.15,16681.0
2018-01-30 10:55:00,44.16,44.31,44.15,44.27,16456.0,44.16,44.31,44.15,44.27,16456.0
2018-01-30 11:00:00,44.27,44.33,44.26,44.3,12710.0,44.27,44.33,44.26,44.3,12710.0
2018-01-30 11:05:00,44.29,44.34,44.21,44.34,19129.0,44.29,44.34,44.21,44.34,19129.0
2018-01-30 11:10:00,44.34,44.35,44.26,44.27,14579.0,44.34,44.35,44.26,44.27,14579.0
2018-01-30 11:15:00,44.27,44.28,44.19,44.2,14238.0,44.27,44.28,44.19,44.2,14238.0
2018-01-30 11:20:00,44.21,44.26,44.2,44.21,11101.0,44.21,44.26,44.2,44.21,11101.0
2018-01-30 11:25:00,44.22,44.24,44.18,44.21,23900.0,44.22,44.24,44.18,44.21,23900.0
2018-01-30 11:30:00,44.2,44.23,44.18,44.18,15832.0,44.2,44.23,44.18,44.18,15832.0
2018-01-30 11:35:00,44.18,44.25,44.18,44.2,13000.0,44.18,44.25,44.18,44.2,13000.0
2018-01-30 11:40:00,44.2,44.3,44.19,44.28,17077.0,44.2,44.3,44.19,44.28,17077.0
2018-01-30 11:45:00,44.29,44.3,44.22,44.22,9766.0,44.29,44.3,44.22,44.22,9766.0
2018-01-30 11:50:00,44.22,44.24,44.19,44.19,17657.0,44.22,44.24,44.19,44.19,17657.0
2018-01-30 11:55:00,44.19,44.2,44.1,44.1,19840.0,44.19,44.2,44.1,44.1,19840.0
2018-01-30 12:00:00,44.1,44.15,44.07,44.11,15502.0,44.1,44.15,44.07,44.11,15502.0
2018-01-30 12:05:00,44.11,44.13,44.06,44.12,15800.0,44.11,44.13,44.06,44.12,15800.0
2018-01-30 12:10:00,44.12,44.19,44.11,44.19,12422.0,44.12,44.19,44.11,44.19,12422.0
2018-01-30 12:15:00,44.18,44.19,44.12,44.14,13010.0,44.18,44.19,44.12,44.14,13010.0
2018-01-30 12:20:00,44.15,44.17,44.12,44.12,11850.0,44.15,44.17,44.12,44.12,11850.0
2018-01-30 12:25:00,44.12,44.13,44.04,44.04,15202.0,44.12,44.13,44.04,44.04,15202.0
2018-01-30 12:30:00,44.02,44.1,44.01,44.09,18282.0,44.02,44.1,44.01,44.09,18282.0
2018-01-30 12:35:00,44.09,44.1,44.01,44.01,10003.0,44.09,44.1,44.01,44.01,10003.0
2018-01-30 12:40:00,44.01,44.04,44.0,44.01,15395.0,44.01,44.04,44.0,44.01,15395.0
2018-01-30 12:45:00,44.0,44.0,43.96,43.96,13961.0,44.0,44.0,43.96,43.96,13961.0
2018-01-30 12:50:00,43.95,44.02,43.95,43.98,16600.0,43.95,44.02,43.95,43.98,16600.0
2018-01-30 12:55:00,43.97,44.05,43.97,44.05,8200.0,43.97,44.05,43.97,44.05,8200.0
2018-01-30 13:00:00,44.05,44.06,43.97,43.97,10868.0,44.05,44.06,43.97,43.97,10868.0
2018-01-30 13:05:00,43.97,44.01,43.97,44.01,8250.0,43.97,44.01,43.97,44.01,8250.0
2018-01-30 13:10:00,44.01,44.04,44.01,44.01,8270.0,44.01,44.04,44.01,44.01,8270.0
2018-01-30 13:15:00,44.01,44.04,44.01,44.02,12940.0,44.01,44.04,44.01,44.02,12940.0
2018-01-30 13:20:00,44.02,44.03,43.98,44.01,9929.0,44.02,44.03,43.98,44.01,9929.0
2018-01-30 13:25:00,44.0,44.05,44.0,44.02,7041.0,44.0,44.05,44.0,44.02,7041.0
2018-01-30 13:30:00,44.01,44.04,44.0,44.02,10980.0,44.01,44.04,44.0,44.02,10980.0
2018-01-30 13:35:00,44.02,44.07,44.01,44.06,6639.0,44.02,44.07,44.01,44.06,6639.0
2018-01-30 13:40:00,44.07,44.1,44.06,44.09,11296.0,44.07,44.1,44.06,44.09,11296.0
2018-01-30 13:45:00,44.08,44.1,44.07,44.08,25225.0,44.08,44.1,44.07,44.08,25225.0
2018-01-30 13:50:00,44.07,44.11,44.06,44.1,24759.0,44.07,44.11,44.06,44.1,24759.0
2018-01-30 13:55:00,44.1,44.12,44.1,44.1,14945.0,44.1,44.12,44.1,44.1,14945.0
2018-01-30 14:00:00,44.1,44.11,44.09,44.09,30315.0,44.1,44.11,44.09,44.09,30315.0
2018-01-30 14:05:00,44.1,44.12,44.03,44.06,32498.0,44.1,44.12,44.03,44.06,32498.0
2018-01-30 14:10:00,44.05,44.15,44.04,44.13,30131.0,44.05,44.15,44.04,44.13,30131.0
2018-01-30 14:15:00,44.13,44.14,44.04,44.08,23335.0,44.13,44.14,44.04,44.08,23335.0
2018-01-30 14:20:00,44.08,44.09,43.95,44.0,45504.0,44.08,44.09,43.95,44.0,45504.0
2018-01-30 14:25:00,44.01,44.04,43.98,44.02,16756.0,44.01,44.04,43.98,44.02,16756.0
2018-01-30 14:30:00,44.02,44.02,43.93,43.93,20938.0,44.02,44.02,43.93,43.93,20938.0
2018-01-30 14:35:00,43.94,43.98,43.92,43.94,24526.0,43.94,43.98,43.92,43.94,24526.0
2018-01-30 14:40:00,43.94,43.97,43.92,43.95,19356.0,43.94,43.97,43.92,43.95,19356.0
2018-01-30 14:45:00,43.95,43.96,43.91,43.93,21686.0,43.95,43.96,43.91,43.93,21686.0
2018-01-30 14:50:00,43.94,43.94,43.85,43.85,29582.0,43.94,43.94,43.85,43.85,29582.0
2018-01-30 14:55:00,43.85,43.94,43.85,43.92,21494.0,43.85,43.94,43.85,43.92,21494.0
2018-01-30 15:00:00,43.92,43.98,43.88,43.98,24199.0,43.92,43.98,43.88,43.98,24199.0
2018-01-30 15:05:00,43.97,44.0,43.95,44.0,18787.0,43.97,44.0,43.95,44.0,18787.0
2018-01-30 15:10:00,44.0,44.08,43.99,44.07,25977.0,44.0,44.08,43.99,44.07,25977.0
2018-01-30 15:15:00,44.07,44.07,44.02,44.05,19293.0,44.07,44.07,44.02,44.05,19293.0
2018-01-30 15:20:00,44.05,44.07,43.99,44.04,32699.0,44.05,44.07,43.99,44.04,32699.0
2018-01-30 15:25:00,44.03,44.08,44.03,44.08,20231.0,44.03,44.08,44.03,44.08,20231.0
2018-01-30 15:30:00,44.08,44.08,44.03,44.05,34176.0,44.08,44.08,44.03,44.05,34176.0
2018-01-30 15:35:00,44.05,44.13,44.05,44.12,39173.0,44.05,44.13,44.05,44.12,39173.0
2018-01-30 15:40:00,44.12,44.14,44.08,44.09,43257.0,44.12,44.14,44.08,44.09,43257.0
2018-01-30 15:45:00,44.09,44.13,44.08,44.1,45143.0,44.09,44.13,44.08,44.1,45143.0
2018-01-30 15:50:00,44.11,44.11,44.06,44.07,86664.0,44.11,44.11,44.06,44.07,86664.0
2018-01-30 15:55:00,44.07,44.07,43.96,43.98,173918.0,44.07,44.07,43.96,43.98,173918.0
2018-01-31 09:30:00,44.06,44.42,43.92,44.12,27725.0,44.06,44.42,43.92,44.12,27725.0
2018-01-31 09:35:00,44.16,44.34,44.13,44.34,17883.0,44.16,44.34,44.13,44.34,17883.0
2018-01-31 09:40:00,44.32,44.35,44.19,44.29,13183.0,44.32,44.35,44.19,44.29,13183.0
2018-01-31 09:45:00,44.3,44.32,44.21,44.26,22788.0,44.3,44.32,44.21,44.26,22788.0
2018-01-31 09:50:00,44.27,44.3,44.23,44.3,17629.0,44.27,44.3,44.23,44.3,17629.0
2018-01-31 09:55:00,44.27,44.35,44.26,44.34,19497.0,44.27,44.35,44.26,44.34,19497.0
2018-01-31 10:00:00,44.32,44.52,44.32,44.47,58527.0,44.32,44.52,44.32,44.47,58527.0
2018-01-31 10:05:00,44.46,44.57,44.45,44.53,16539.0,44.46,44.57,44.45,44.53,16539.0
2018-01-31 10:10:00,44.54,44.61,44.51,44.6,26950.0,44.54,44.61,44.51,44.6,26950.0
2018-01-31 10:15:00,44.6,44.63,44.53,44.54,24597.0,44.6,44.63,44.53,44.54,24597.0
2018-01-31 10:20:00,44.55,44.79,44.53,44.76,42696.0,44.55,44.79,44.53,44.76,42696.0
2018-01-31 10:25:00,44.77,44.77,44.57,44.57,28287.0,44.77,44.77,44.57,44.57,28287.0
2018-01-31 10:30:00,44.57,44.67,44.57,44.63,27860.0,44.57,44.67,44.57,44.63,27860.0
2018-01-31 10:35:00,44.64,44.64,44.59,44.59,10420.0,44.64,44.64,44.59,44.59,10420.0
2018-01-31 10:40:00,44.61,44.67,44.56,44.65,23449.0,44.61,44.67,44.56,44.65,23449.0
2018-01-31 10:45:00,44.65,44.81,44.65,44.8,30160.0,44.65,44.81,44.65,44.8,30160.0
2018-01-31 10:50:00,44.81,44.85,44.71,44.74,37597.0,44.81,44.85,44.71,44.74,37597.0
2018-01-31 10:55:00,44.73,44.73,44.65,44.72,15058.0,44.73,44.73,44.65,44.72,15058.0
2018-01-31 11:00:00,44.71,44.72,44.62,44.62,31500.0,44.71,44.72,44.62,44.62,31500.0
2018-01-31 11:05:00,44.63,44.74,44.59,44.73,30768.0,44.63,44.74,44.59,44.73,30768.0
2018-01-31 11:10:00,44.73,44.75,44.64,44.67,48409.0,44.73,44.75,44.64,44.67,48409.0
2018-01-31 11:15:00,44.66,44.79,44.66,44.79,44718.0,44.66,44.79,44.66,44.79,44718.0
2018-01-31 11:20:00,44.79,44.81,44.71,44.76,19890.0,44.79,44.81,44.71,44.76,19890.0
2018-01-31 11:25:00,44.75,44.76,44.69,44.7,15833.0,44.75,44.76,44.69,44.7,15833.0
2018-01-31 11:30:00,44.69,45.03,44.67,44.72,43990.0,44.69,45.03,44.67,44.72,43990.0
2018-01-31 11:35:00,44.71,44.78,44.7,44.78,17883.0,44.71,44.78,44.7,44.78,17883.0
2018-01-31 11:40:00,44.77,44.81,44.74,44.78,15899.0,44.77,44.81,44.74,44.78,15899.0
2018-01-31 11:45:00,44.78,44.96,44.78,44.89,33786.0,44.78,44.96,44.78,44.89,33786.0
2018-01-31 11:50:00,44.87,44.89,44.72,44.73,17310.0,44.87,44.89,44.72,44.73,17310.0
2018-01-31 11:55:00,44.73,44.78,44.7,44.7,11496.0,44.73,44.78,44.7,44.7,11496.0
2018-01-31 12:00:00,44.71,44.77,44.7,44.75,15110.0,44.71,44.77,44.7,44.75,15110.0
2018-01-31 12:05:00,44.75,44.77,44.73,44.73,14283.0,44.75,44.77,44.73,44.73,14283.0
2018-01-31 12:10:00,44.72,44.75,44.69,44.75,11545.0,44.72,44.75,44.69,44.75,11545.0
2018-01-31 12:15:00,44.75,44.75,44.67,44.68,12778.0,44.75,44.75,44.67,44.68,12778.0
2018-01-31 12:20:00,44.68,44.82,44.68,44.77,12450.0,44.68,44.82,44.68,44.77,12450.0
2018-01-31 12:25:00,44.77,44.89,44.77,44.86,19130.0,44.77,44.89,44.77,44.86,19130.0
2018-01-31 12:30:00,44.86,44.86,44.78,44.78,17023.0,44.86,44.86,44.78,44.78,17023.0
2018-01-31 12:35:00,44.78,44.83,44.78,44.82,16241.0,44.78,44.83,44.78,44.82,16241.0
2018-01-31 12:40:00,44.82,44.88,44.8,44.81,30113.0,44.82,44.88,44.8,44.81,30113.0
2018-01-31 12:45:00,44.81,44.83,44.81,44.81,12739.0,44.81,44.83,44.81,44.81,12739.0
2018-01-31 12:50:00,44.81,44.82,44.77,44.8,18612.0,44.81,44.82,44.77,44.8,18612.0
2018-01-31 12:55:00,44.8,44.86,44.8,44.86,19044.0,44.8,44.86,44.8,44.86,19044.0
2018-01-31 13:00:00,44.86,44.88,44.84,44.87,12836.0,44.86,44.88,44.84,44.87,12836.0
2018-01-31 13:05:00,44.87,44.89,44.85,44.87,14405.0,44.87,44.89,44.85,44.87,14405.0
2018-01-31 13:10:00,44.87,44.91,44.86,44.91,10404.0,44.87,44.91,44.86,44.91,10404.0
2018-01-31 13:15:00,44.9,44.94,44.88,44.94,13237.0,44.9,44.94,44.88,44.94,13237.0
2018-01-31 13:20:00,44.95,44.98,44.91,44.98,13323.0,44.95,44.98,44.91,44.98,13323.0
2018-01-31 13:25:00,44.97,45.03,44.96,45.03,18773.0,44.97,45.03,44.96,45.03,18773.0
2018-01-31 13:30:00,45.03,45.03,44.95,44.96,21623.0,45.03,45.03,44.95,44.96,21623.0
2018-01-31 13:35:00,44.95,44.95,44.91,44.93,22130.0,44.95,44.95,44.91,44.93,22130.0
2018-01-31 13:40:00,44.93,44.93,44.88,44.88,11607.0,44.93,44.93,44.88,44.88,11607.0
2018-01-31 13:45:00,44.88,44.88,44.83,44.85,88664.0,44.88,44.88,44.83,44.85,88664.0
2018-01-31 13:50:00,44.85,44.85,44.75,44.75,18482.0,44.85,44.85,44.75,44.75,18482.0
2018-01-31 13:55:00,44.75,44.79,44.72,44.73,14330.0,44.75,44.79,44.72,44.73,14330.0
2018-01-31 14:00:00,44.75,44.86,44.74,44.74,25525.0,44.75,44.86,44.74,44.74,25525.0
2018-01-31 14:05:00,44.75,44.79,44.69,44.73,28165.0,44.75,44.79,44.69,44.73,28165.0
2018-01-31 14:10:00,44.73,44.74,44.66,44.69,23626.0,44.73,44.74,44.66,44.69,23626.0
2018-01-31 14:15:00,44.69,44.74,44.67,44.72,22918.0,44.69,44.74,44.67,44.72,22918.0
2018-01-31 14:20:00,44.72,44.72,44.51,44.52,24846.0,44.72,44.72,44.51,44.52,24846.0
2018-01-31 14:25:00,44.5,44.61,44.49,44.59,16720.0,44.5,44.61,44.49,44.59,16720.0
2018-01-31 14:30:00,44.61,44.65,44.57,44.58,113431.0,44.61,44.65,44.57,44.58,113431.0
2018-01-31 14:35:00,44.58,44.59,44.52,44.53,42697.0,44.58,44.59,44.52,44.53,42697.0
2018-01-31 14:40:00,44.54,44.61,44.53,44.55,20001.0,44.54,44.61,44.53,44.55,20001.0
2018-01-31 14:45:00,44.55,44.55,44.45,44.47,28582.0,44.55,44.55,44.45,44.47,28582.0
2018-01-31 14:50:00,44.48,44.62,44.44,44.55,42828.0,44.48,44.62,44.44,44.55,42828.0
2018-01-31 14:55:00,44.55,44.66,44.52,44.64,183529.0,44.55,44.66,44.52,44.64,183529.0
2018-01-31 15:00:00,44.63,44.66,44.58,44.58,37237.0,44.63,44.66,44.58,44.58,37237.0
2018-01-31 15:05:00,44.58,44.58,44.43,44.5,25297.0,44.58,44.58,44.43,44.5,25297.0
2018-01-31 15:10:00,44.51,44.59,44.5,44.54,46643.0,44.51,44.59,44.5,44.54,46643.0
2018-01-31 15:15:00,44.54,44.61,44.51,44.58,84634.0,44.54,44.61,44.51,44.58,84634.0
2018-01-31 15:20:00,44.58,44.62,44.55,44.58,37696.0,44.58,44.62,44.55,44.58,37696.0
2018-01-31 15:25:00,44.58,44.66,44.55,44.64,47548.0,44.58,44.66,44.55,44.64,47548.0
2018-01-31 15:30:00,44.64,44.68,44.6,44.64,43223.0,44.64,44.68,44.6,44.64,43223.0
2018-01-31 15:35:00,44.64,44.66,44.59,44.65,44014.0,44.64,44.66,44.59,44.65,44014.0
2018-01-31 15:40:00,44.65,44.78,44.65,44.76,85427.0,44.65,44.78,44.65,44.76,85427.0
2018-01-31 15:45:00,44.76,44.84,44.75,44.81,91376.0,44.76,44.84,44.75,44.81,91376.0
2018-01-31 15:50:00,44.8,44.89,44.79,44.81,167847.0,44.8,44.89,44.79,44.81,167847.0
2018-01-31 15:55:00,44.82,44.89,44.73,44.86,194406.0,44.82,44.89,44.73,44.86,194406.0
2018-02-01 09:30:00,44.4,44.85,43.44,44.56,128251.0,44.4,44.85,43.44,44.56,128251.0
2018-02-01 09:35:00,44.57,45.25,44.57,44.7,169047.0,44.57,45.25,44.57,44.7,169047.0
2018-02-01 09:40:00,44.7,44.89,44.1,44.23,122992.0,44.7,44.89,44.1,44.23,122992.0
2018-02-01 09:45:00,44.23,44.25,43.91,43.91,176429.0,44.23,44.25,43.91,43.91,176429.0
2018-02-01 09:50:00,43.91,43.91,43.41,43.58,161305.0,43.91,43.91,43.41,43.58,161305.0
2018-02-01 09:55:00,43.58,43.77,43.3,43.38,234196.0,43.58,43.77,43.3,43.38,234196.0
2018-02-01 10:00:00,43.39,43.59,43.15,43.16,154320.0,43.39,43.59,43.15,43.16,154320.0
2018-02-01 10:05:00,43.21,43.47,43.07,43.08,111276.0,43.21,43.47,43.07,43.08,111276.0
2018-02-01 10:10:00,43.08,43.24,42.91,43.18,111797.0,43.08,43.24,42.91,43.18,111797.0
2018-02-01 10:15:00,43.17,43.46,43.11,43.38,95821.0,43.17,43.46,43.11,43.38,95821.0
2018-02-01 10:20:00,43.36,43.63,43.12,43.44,167331.0,43.36,43.63,43.12,43.44,167331.0
2018-02-01 10:25:00,43.43,43.45,42.9,43.11,56415.0,43.43,43.45,42.9,43.11,56415.0
2018-02-01 10:30:00,43.09,43.22,43.02,43.21,76053.0,43.09,43.22,43.02,43.21,76053.0
2018-02-01 10:35:00,43.22,43.34,43.01,43.01,79822.0,43.22,43.34,43.01,43.01,79822.0
2018-02-01 10:40:00,43.0,43.26,43.0,43.19,48059.0,43.0,43.26,43.0,43.19,48059.0
2018-02-01 10:45:00,43.2,43.33,43.15,43.32,30443.0,43.2,43.33,43.15,43.32,30443.0
2018-02-01 10:50:00,43.3,43.37,43.15,43.21,35334.0,43.3,43.37,43.15,43.21,35334.0
2018-02-01 10:55:00,43.2,43.22,42.99,43.03,56189.0,43.2,43.22,42.99,43.03,56189.0
2018-02-01 11:00:00,43.03,43.11,42.97,43.02,51088.0,43.03,43.11,42.97,43.02,51088.0
2018-02-01 11:05:00,43.04,43.09,42.87,42.98,65598.0,43.04,43.09,42.87,42.98,65598.0
2018-02-01 11:10:00,42.98,42.99,42.73,42.77,66332.0,42.98,42.99,42.73,42.77,66332.0
2018-02-01 11:15:00,42.77,42.79,42.5,42.55,71413.0,42.77,42.79,42.5,42.55,71413.0
2018-02-01 11:20:00,42.57,42.64,42.35,42.6,50231.0,42.57,42.64,42.35,42.6,50231.0
2018-02-01 11:25:00,42.62,42.72,42.27,42.52,66263.0,42.62,42.72,42.27,42.52,66263.0
2018-02-01 11:30:00,42.48,42.62,42.44,42.56,30731.0,42.48,42.62,42.44,42.56,30731.0
2018-02-01 11:35:00,42.55,42.56,42.41,42.5,29573.0,42.55,42.56,42.41,42.5,29573.0
2018-02-01 11:40:00,42.53,42.59,42.44,42.59,33640.0,42.53,42.59,42.44,42.59,33640.0
2018-02-01 11:45:00,42.59,42.74,42.59,42.69,32215.0,42.59,42.74,42.59,42.69,32215.0
2018-02-01 11:50:00,42.68,42.68,42.44,42.44,31463.0,42.68,42.68,42.44,42.44,31463.0
2018-02-01 11:55:00,42.45,42.77,42.38,42.77,49826.0,42.45,42.77,42.38,42.77,49826.0
2018-02-01 12:00:00,42.73,42.73,42.62,42.63,32550.0,42.73,42.73,42.62,42.63,32550.0
2018-02-01 12:05:00,42.64,42.75,42.64,42.68,40284.0,42.64,42.75,42.64,42.68,40284.0
2018-02-01 12:10:00,42.69,42.88,42.68,42.86,45930.0,42.69,42.88,42.68,42.86,45930.0
2018-02-01 12:15:00,42.85,42.95,42.82,42.9,53803.0,42.85,42.95,42.82,42.9,53803.0
2018-02-01 12:20:00,42.92,42.99,42.83,42.89,72888.0,42.92,42.99,42.83,42.89,72888.0
2018-02-01 12:25:00,42.87,43.0,42.85,42.93,74429.0,42.87,43.0,42.85,42.93,74429.0
2018-02-01 12:30:00,42.93,43.05,42.86,42.92,129457.0,42.93,43.05,42.86,42.92,129457.0
2018-02-01 12:35:00,42.92,43.01,42.86,42.91,101913.0,42.92,43.01,42.86,42.91,101913.0
2018-02-01 12:40:00,42.9,43.02,42.83,42.87,83270.0,42.9,43.02,42.83,42.87,83270.0
2018-02-01 12:45:00,42.87,43.01,42.83,42.97,67690.0,42.87,43.01,42.83,42.97,67690.0
2018-02-01 12:50:00,42.96,43.17,42.96,42.99,98114.0,42.96,43.17,42.96,42.99,98114.0
2018-02-01 12:55:00,42.99,43.05,42.99,43.01,27465.0,42.99,43.05,42.99,43.01,27465.0
2018-02-01 13:00:00,43.01,43.08,42.98,43.06,44600.0,43.01,43.08,42.98,43.06,44600.0
2018-02-01 13:05:00,43.06,43.12,42.87,42.9,52166.0,43.06,43.12,42.87,42.9,52166.0
2018-02-01 13:10:00,42.9,43.02,42.9,43.02,24660.0,42.9,43.02,42.9,43.02,24660.0
2018-02-01 13:15:00,43.01,43.07,42.98,43.05,31107.0,43.01,43.07,42.98,43.05,31107.0
2018-02-01 13:20:00,43.04,43.04,42.9,42.94,71451.0,43.04,43.04,42.9,42.94,71451.0
2018-02-01 13:25:00,42.92,43.02,42.88,42.9,79850.0,42.92,43.02,42.88,42.9,79850.0
2018-02-01 13:30:00,42.92,42.99,42.73,42.75,48161.0,42.92,42.99,42.73,42.75,48161.0
2018-02-01 13:35:00,42.74,42.79,42.55,42.58,51328.0,42.74,42.79,42.55,42.58,51328.0
2018-02-01 13:40:00,42.62,42.65,42.57,42.62,27083.0,42.62,42.65,42.57,42.62,27083.0
2018-02-01 13:45:00,42.63,42.72,42.63,42.72,22854.0,42.63,42.72,42.63,42.72,22854.0
2018-02-01 13:50:00,42.72,42.77,42.54,42.59,39669.0,42.72,42.77,42.54,42.59,39669.0
2018-02-01 13:55:00,42.55,42.59,42.46,42.51,41973.0,42.55,42.59,42.46,42.51,41973.0
2018-02-01 14:00:00,42.51,42.54,42.21,42.33,65395.0,42.51,42.54,42.21,42.33,65395.0
2018-02-01 14:05:00,42.34,42.42,42.17,42.26,48691.0,42.34,42.42,42.17,42.26,48691.0
2018-02-01 14:10:00,42.24,42.26,42.16,42.19,45401.0,42.24,42.26,42.16,42.19,45401.0
2018-02-01 14:15:00,42.19,42.25,41.93,42.05,81850.0,42.19,42.25,41.93,42.05,81850.0
2018-02-01 14:20:00,42.04,42.26,41.97,42.14,96766.0,42.04,42.26,41.97,42.14,96766.0
2018-02-01 14:25:00,42.15,42.2,41.96,42.16,50989.0,42.15,42.2,41.96,42.16,50989.0
2018-02-01 14:30:00,42.18,42.29,42.09,42.17,80731.0,42.18,42.29,42.09,42.17,80731.0
2018-02-01 14:35:00,42.23,42.29,42.11,42.28,57691.0,42.23,42.29,42.11,42.28,57691.0
2018-02-01 14:40:00,42.28,42.33,42.23,42.32,31125.0,42.28,42.33,42.23,42.32,31125.0
2018-02-01 14:45:00,42.32,42.34,42.13,42.23,60071.0,42.32,42.34,42.13,42.23,60071.0
2018-02-01 14:50:00,42.23,42.29,42.03,42.1,45512.0,42.23,42.29,42.03,42.1,45512.0
2018-02-01 14:55:00,42.1,42.17,41.93,42.04,47096.0,42.1,42.17,41.93,42.04,47096.0
2018-02-01 15:00:00,42.05,42.16,42.01,42.05,51245.0,42.05,42.16,42.01,42.05,51245.0
2018-02-01 15:05:00,42.05,42.1,41.93,42.04,65381.0,42.05,42.1,41.93,42.04,65381.0
2018-02-01 15:10:00,42.03,42.26,41.98,42.18,84428.0,42.03,42.26,41.98,42.18,84428.0
2018-02-01 15:15:00,42.18,42.3,42.14,42.21,54092.0,42.18,42.3,42.14,42.21,54092.0
2018-02-01 15:20:00,42.2,42.3,42.16,42.26,58946.0,42.2,42.3,42.16,42.26,58946.0
2018-02-01 15:25:00,42.26,42.31,42.16,42.21,57408.0,42.26,42.31,42.16,42.21,57408.0
2018-02-01 15:30:00,42.21,42.21,41.99,42.02,69081.0,42.21,42.21,41.99,42.02,69081.0
2018-02-01 15:35:00,42.02,42.15,42.02,42.14,65087.0,42.02,42.15,42.02,42.14,65087.0
2018-02-01 15:40:00,42.14,42.14,41.9,41.98,101199.0,42.14,42.14,41.9,41.98,101199.0
2018-02-01 15:45:00,41.99,42.13,41.98,42.02,113886.0,41.99,42.13,41.98,42.02,113886.0
2018-02-01 15:50:00,42.03,42.37,42.03,42.33,226579.0,42.03,42.37,42.03,42.33,226579.0
2018-02-01 15:55:00,42.33,42.33,42.08,42.22,334049.0,42.33,42.33,42.08,42.22,334049.0
2018-02-02 09:30:00,42.04,42.15,41.93,42.09,58702.0,42.04,42.15,41.93,42.09,58702.0
2018-02-02 09:35:00,42.11,42.11,41.72,41.72,22228.0,42.11,42.11,41.72,41.72,22228.0
2018-02-02 09:40:00,41.72,41.95,41.7,41.94,52714.0,41.72,41.95,41.7,41.94,52714.0
2018-02-02 09:45:00,41.95,42.06,41.92,41.95,35369.0,41.95,42.06,41.92,41.95,35369.0
2018-02-02 09:50:00,41.94,41.95,41.68,41.72,20650.0,41.94,41.95,41.68,41.72,20650.0
2018-02-02 09:55:00,41.76,41.78,41.67,41.73,31751.0,41.76,41.78,41.67,41.73,31751.0
2018-02-02 10:00:00,41.74,41.74,41.56,41.58,32323.0,41.74,41.74,41.56,41.58,32323.0
2018-02-02 10:05:00,41.58,41.69,41.43,41.69,43994.0,41.58,41.69,41.43,41.69,43994.0
2018-02-02 10:10:00,41.68,41.73,41.52,41.52,70277.0,41.68,41.73,41.52,41.52,70277.0
2018-02-02 10:15:00,41.53,41.54,41.35,41.39,49190.0,41.53,41.54,41.35,41.39,49190.0
2018-02-02 10:20:00,41.39,41.53,41.35,41.52,40775.0,41.39,41.53,41.35,41.52,40775.0
2018-02-02 10:25:00,41.51,41.52,41.45,41.5,20884.0,41.51,41.52,41.45,41.5,20884.0
2018-02-02 10:30:00,41.5,41.51,41.29,41.33,41341.0,41.5,41.51,41.29,41.33,41341.0
2018-02-02 10:35:00,41.34,41.37,41.29,41.31,34494.0,41.34,41.37,41.29,41.31,34494.0
2018-02-02 10:40:00,41.3,41.32,41.25,41.3,35088.0,41.3,41.32,41.25,41.3,35088.0
2018-02-02 10:45:00,41.29,41.38,41.24,41.37,32257.0,41.29,41.38,41.24,41.37,32257.0
2018-02-02 10:50:00,41.36,41.44,41.33,41.41,44097.0,41.36,41.44,41.33,41.41,44097.0
2018-02-02 10:55:00,41.41,41.44,41.33,41.38,35101.0,41.41,41.44,41.33,41.38,35101.0
2018-02-02 11:00:00,41.4,41.4,41.35,41.35,24674.0,41.4,41.4,41.35,41.35,24674.0
2018-02-02 11:05:00,41.36,41.44,41.36,41.44,26907.0,41.36,41.44,41.36,41.44,26907.0
2018-02-02 11:10:00,41.44,41.54,41.43,41.52,21888.0,41.44,41.54,41.43,41.52,21888.0
2018-02-02 11:15:00,41.53,41.58,41.49,41.5,32064.0,41.53,41.58,41.49,41.5,32064.0
2018-02-02 11:20:00,41.5,41.69,41.48,41.62,31672.0,41.5,41.69,41.48,41.62,31672.0
2018-02-02 11:25:00,41.61,41.62,41.57,41.59,27128.0,41.61,41.62,41.57,41.59,27128.0
2018-02-02 11:30:00,41.59,41.63,41.5,41.5,27789.0,41.59,41.63,41.5,41.5,27789.0
2018-02-02 11:35:00,41.51,41.56,41.46,41.55,58760.0,41.51,41.56,41.46,41.55,58760.0
2018-02-02 11:40:00,41.55,41.61,41.49,41.49,32167.0,41.55,41.61,41.49,41.49,32167.0
2018-02-02 11:45:00,41.49,41.51,41.42,41.48,24948.0,41.49,41.51,41.42,41.48,24948.0
2018-02-02 11:50:00,41.49,41.5,41.43,41.5,22125.0,41.49,41.5,41.43,41.5,22125.0
2018-02-02 11:55:00,41.49,41.51,41.41,41.41,21636.0,41.49,41.51,41.41,41.41,21636.0
2018-02-02 12:00:00,41.41,41.41,41.37,41.37,15831.0,41.41,41.41,41.37,41.37,15831.0
2018-02-02 12:05:00,41.37,41.44,41.37,41.41,29627.0,41.37,41.44,41.37,41.41,29627.0
2018-02-02 12:10:00,41.41,41.52,41.4,41.52,12797.0,41.41,41.52,41.4,41.52,12797.0
2018-02-02 12:15:00,41.54,41.62,41.53,41.62,40168.0,41.54,41.62,41.53,41.62,40168.0
2018-02-02 12:20:00,41.62,41.63,41.57,41.62,24649.0,41.62,41.63,41.57,41.62,24649.0
2018-02-02 12:25:00,41.62,41.74,41.62,41.73,26221.0,41.62,41.74,41.62,41.73,26221.0
2018-02-02 12:30:00,41.72,41.72,41.67,41.69,13355.0,41.72,41.72,41.67,41.69,13355.0
2018-02-02 12:35:00,41.68,41.72,41.66,41.68,26833.0,41.68,41.72,41.66,41.68,26833.0
2018-02-02 12:40:00,41.68,41.7,41.65,41.7,12369.0,41.68,41.7,41.65,41.7,12369.0
2018-02-02 12:45:00,41.7,41.71,41.65,41.69,14491.0,41.7,41.71,41.65,41.69,14491.0
2018-02-02 12:50:00,41.69,41.74,41.68,41.69,22647.0,41.69,41.74,41.68,41.69,22647.0
2018-02-02 12:55:00,41.7,41.7,41.6,41.6,17828.0,41.7,41.7,41.6,41.6,17828.0
2018-02-02 13:00:00,41.59,41.61,41.55,41.57,18418.0,41.59,41.61,41.55,41.57,18418.0
2018-02-02 13:05:00,41.57,41.58,41.52,41.52,15736.0,41.57,41.58,41.52,41.52,15736.0
2018-02-02 13:10:00,41.51,41.56,41.51,41.55,11831.0,41.51,41.56,41.51,41.55,11831.0
2018-02-02 13:15:00,41.55,41.61,41.53,41.58,66349.0,41.55,41.61,41.53,41.58,66349.0
2018-02-02 13:20:00,41.58,41.58,41.45,41.46,97583.0,41.58,41.58,41.45,41.46,97583.0
2018-02-02 13:25:00,41.45,41.57,41.44,41.54,32523.0,41.45,41.57,41.44,41.54,32523.0
2018-02-02 13:30:00,41.54,41.63,41.53,41.63,23886.0,41.54,41.63,41.53,41.63,23886.0
2018-02-02 13:35:00,41.62,41.64,41.57,41.58,30966.0,41.62,41.64,41.57,41.58,30966.0
2018-02-02 13:40:00,41.57,41.58,41.5,41.51,20796.0,41.57,41.58,41.5,41.51,20796.0
2018-02-02 13:45:00,41.5,41.54,41.48,41.51,25079.0,41.5,41.54,41.48,41.51,25079.0
2018-02-02 13:50:00,41.51,41.54,41.51,41.54,25975.0,41.51,41.54,41.51,41.54,25975.0
2018-02-02 13:55:00,41.55,41.6,41.54,41.55,36694.0,41.55,41.6,41.54,41.55,36694.0
2018-02-02 14:00:00,41.56,41.58,41.52,41.52,23480.0,41.56,41.58,41.52,41.52,23480.0
2018-02-02 14:05:00,41.52,41.55,41.5,41.52,29674.0,41.52,41.55,41.5,41.52,29674.0
2018-02-02 14:10:00,41.52,41.53,41.45,41.48,21282.0,41.52,41.53,41.45,41.48,21282.0
2018-02-02 14:15:00,41.48,41.49,41.34,41.38,36119.0,41.48,41.49,41.34,41.38,36119.0
2018-02-02 14:20:00,41.37,41.4,41.34,41.37,28876.0,41.37,41.4,41.34,41.37,28876.0
2018-02-02 14:25:00,41.37,41.37,41.31,41.33,35234.0,41.37,41.37,41.31,41.33,35234.0
2018-02-02 14:30:00,41.33,41.47,41.32,41.46,36402.0,41.33,41.47,41.32,41.46,36402.0
2018-02-02 14:35:00,41.47,41.51,41.42,41.43,29631.0,41.47,41.51,41.42,41.43,29631.0
2018-02-02 14:40:00,41.44,41.53,41.41,41.53,26732.0,41.44,41.53,41.41,41.53,26732.0
2018-02-02 14:45:00,41.54,41.56,41.45,41.46,22942.0,41.54,41.56,41.45,41.46,22942.0
2018-02-02 14:50:00,41.46,41.47,41.39,41.46,26223.0,41.46,41.47,41.39,41.46,26223.0
2018-02-02 14:55:00,41.47,41.47,41.35,41.39,25244.0,41.47,41.47,41.35,41.39,25244.0
2018-02-02 15:00:00,41.38,41.41,41.3,41.31,27241.0,41.38,41.41,41.3,41.31,27241.0
2018-02-02 15:05:00,41.31,41.33,41.27,41.28,38334.0,41.31,41.33,41.27,41.28,38334.0
2018-02-02 15:10:00,41.27,41.33,41.26,41.27,39257.0,41.27,41.33,41.26,41.27,39257.0
2018-02-02 15:15:00,41.28,41.36,41.26,41.3,32682.0,41.28,41.36,41.26,41.3,32682.0
2018-02-02 15:20:00,41.3,41.35,41.3,41.32,36405.0,41.3,41.35,41.3,41.32,36405.0
2018-02-02 15:25:00,41.32,41.37,41.28,41.28,42875.0,41.32,41.37,41.28,41.28,42875.0
2018-02-02 15:30:00,41.28,41.31,41.22,41.31,52998.0,41.28,41.31,41.22,41.31,52998.0
2018-02-02 15:35:00,41.32,41.34,41.28,41.31,91373.0,41.32,41.34,41.28,41.31,91373.0
2018-02-02 15:40:00,41.31,41.31,41.22,41.27,60750.0,41.31,41.31,41.22,41.27,60750.0
2018-02-02 15:45:00,41.27,41.27,41.23,41.24,71663.0,41.27,41.27,41.23,41.24,71663.0
2018-02-02 15:50:00,41.21,41.26,41.21,41.21,97624.0,41.21,41.26,41.21,41.21,97624.0
2018-02-02 15:55:00,41.22,41.22,41.08,41.11,282486.0,41.22,41.22,41.08,41.11,282486.0
2018-02-05 09:30:00,40.93,40.99,40.43,40.62,100552.0,40.93,40.99,40.43,40.62,100552.0
2018-02-05 09:35:00,40.61,40.87,40.61,40.75,23541.0,40.61,40.87,40.61,40.75,23541.0
2018-02-05 09:40:00,40.78,40.96,40.72,40.91,18373.0,40.78,40.96,40.72,40.91,18373.0
2018-02-05 09:45:00,40.89,40.96,40.84,40.96,26840.0,40.89,40.96,40.84,40.96,26840.0
2018-02-05 09:50:00,40.96,41.05,40.93,41.0,26198.0,40.96,41.05,40.93,41.0,26198.0
2018-02-05 09:55:00,41.01,41.04,40.95,40.97,22776.0,41.01,41.04,40.95,40.97,22776.0
2018-02-05 10:00:00,40.97,41.03,40.92,40.95,28470.0,40.97,41.03,40.92,40.95,28470.0
2018-02-05 10:05:00,40.95,41.14,40.9,41.14,37420.0,40.95,41.14,40.9,41.14,37420.0
2018-02-05 10:10:00,41.12,41.32,41.11,41.3,26871.0,41.12,41.32,41.11,41.3,26871.0
2018-02-05 10:15:00,41.31,41.33,41.24,41.3,24328.0,41.31,41.33,41.24,41.3,24328.0
2018-02-05 10:20:00,41.31,41.4,41.27,41.4,23436.0,41.31,41.4,41.27,41.4,23436.0
2018-02-05 10:25:00,41.38,41.41,41.3,41.33,18813.0,41.38,41.41,41.3,41.33,18813.0
2018-02-05 10:30:00,41.33,41.34,41.18,41.23,17556.0,41.33,41.34,41.18,41.23,17556.0
2018-02-05 10:35:00,41.23,41.26,41.19,41.22,14224.0,41.23,41.26,41.19,41.22,14224.0
2018-02-05 10:40:00,41.23,41.36,41.23,41.36,9900.0,41.23,41.36,41.23,41.36,9900.0
2018-02-05 10:45:00,41.36,41.41,41.32,41.32,13969.0,41.36,41.41,41.32,41.32,13969.0
2018-02-05 10:50:00,41.32,41.32,41.23,41.24,13450.0,41.32,41.32,41.23,41.24,13450.0
2018-02-05 10:55:00,41.24,41.3,41.2,41.22,16837.0,41.24,41.3,41.2,41.22,16837.0
2018-02-05 11:00:00,41.25,41.28,41.14,41.15,23080.0,41.25,41.28,41.14,41.15,23080.0
2018-02-05 11:05:00,41.16,41.19,41.12,41.14,15727.0,41.16,41.19,41.12,41.14,15727.0
2018-02-05 11:10:00,41.14,41.18,41.11,41.12,22139.0,41.14,41.18,41.11,41.12,22139.0
2018-02-05 11:15:00,41.12,41.16,41.08,41.08,26718.0,41.12,41.16,41.08,41.08,26718.0
2018-02-05 11:20:00,41.07,41.11,41.03,41.08,29625.0,41.07,41.11,41.03,41.08,29625.0
2018-02-05 11:25:00,41.08,41.1,41.03,41.03,29396.0,41.08,41.1,41.03,41.03,29396.0
2018-02-05 11:30:00,41.03,41.06,41.01,41.06,12100.0,41.03,41.06,41.01,41.06,12100.0
2018-02-05 11:35:00,41.07,41.09,41.03,41.05,17400.0,41.07,41.09,41.03,41.05,17400.0
2018-02-05 11:40:00,41.04,41.06,41.01,41.03,13485.0,41.04,41.06,41.01,41.03,13485.0
2018-02-05 11:45:00,41.03,41.06,41.0,41.01,15681.0,41.03,41.06,41.0,41.01,15681.0
2018-02-05 11:50:00,41.01,41.04,41.01,41.04,8300.0,41.01,41.04,41.01,41.04,8300.0
2018-02-05 11:55:00,41.05,41.1,41.02,41.09,23234.0,41.05,41.1,41.02,41.09,23234.0
2018-02-05 12:00:00,41.09,41.09,41.02,41.03,15325.0,41.09,41.09,41.02,41.03,15325.0
2018-02-05 12:05:00,41.03,41.06,40.97,40.98,14424.0,41.03,41.06,40.97,40.98,14424.0
2018-02-05 12:10:00,40.97,41.0,40.94,40.97,16384.0,40.97,41.0,40.94,40.97,16384.0
2018-02-05 12:15:00,40.97,40.98,40.9,40.94,21209.0,40.97,40.98,40.9,40.94,21209.0
2018-02-05 12:20:00,40.93,40.94,40.85,40.88,18721.0,40.93,40.94,40.85,40.88,18721.0
2018-02-05 12:25:00,40.9,40.96,40.9,40.94,18544.0,40.9,40.96,40.9,40.94,18544.0
2018-02-05 12:30:00,40.94,41.02,40.92,40.99,14167.0,40.94,41.02,40.92,40.99,14167.0
2018-02-05 12:35:00,40.98,40.98,40.88,40.92,16338.0,40.98,40.98,40.88,40.92,16338.0
2018-02-05 12:40:00,40.92,41.01,40.92,41.01,28660.0,40.92,41.01,40.92,41.01,28660.0
2018-02-05 12:45:00,41.0,41.0,40.9,40.9,19272.0,41.0,41.0,40.9,40.9,19272.0
2018-02-05 12:50:00,40.9,40.96,40.9,40.93,14400.0,40.9,40.96,40.9,40.93,14400.0
2018-02-05 12:55:00,40.92,40.99,40.88,40.89,16078.0,40.92,40.99,40.88,40.89,16078.0
2018-02-05 13:00:00,40.88,40.88,40.76,40.78,16210.0,40.88,40.88,40.76,40.78,16210.0
2018-02-05 13:05:00,40.75,40.8,40.71,40.73,25732.0,40.75,40.8,40.71,40.73,25732.0
2018-02-05 13:10:00,40.73,40.77,40.7,40.74,21201.0,40.73,40.77,40.7,40.74,21201.0
2018-02-05 13:15:00,40.74,40.76,40.65,40.65,44471.0,40.74,40.76,40.65,40.65,44471.0
2018-02-05 13:20:00,40.64,40.7,40.62,40.7,18665.0,40.64,40.7,40.62,40.7,18665.0
2018-02-05 13:25:00,40.69,40.7,40.59,40.66,18384.0,40.69,40.7,40.59,40.66,18384.0
2018-02-05 13:30:00,40.66,40.74,40.65,40.65,10650.0,40.66,40.74,40.65,40.65,10650.0
2018-02-05 13:35:00,40.65,40.67,40.55,40.57,21168.0,40.65,40.67,40.55,40.57,21168.0
2018-02-05 13:40:00,40.58,40.66,40.57,40.62,15723.0,40.58,40.66,40.57,40.62,15723.0
2018-02-05 13:45:00,40.62,40.66,40.59,40.65,13358.0,40.62,40.66,40.59,40.65,13358.0
2018-02-05 13:50:00,40.65,40.72,40.63,40.7,19609.0,40.65,40.72,40.63,40.7,19609.0
2018-02-05 13:55:00,40.69,40.77,40.68,40.75,18788.0,40.69,40.77,40.68,40.75,18788.0
2018-02-05 14:00:00,40.76,40.78,40.64,40.68,31412.0,40.76,40.78,40.64,40.68,31412.0
2018-02-05 14:05:00,40.69,40.7,40.59,40.6,18229.0,40.69,40.7,40.59,40.6,18229.0
2018-02-05 14:10:00,40.61,40.68,40.59,40.66,29077.0,40.61,40.68,40.59,40.66,29077.0
2018-02-05 14:15:00,40.65,40.66,40.5,40.52,28279.0,40.65,40.66,40.5,40.52,28279.0
2018-02-05 14:20:00,40.51,40.57,40.48,40.48,22995.0,40.51,40.57,40.48,40.48,22995.0
2018-02-05 14:25:00,40.49,40.5,40.43,40.47,18166.0,40.49,40.5,40.43,40.47,18166.0
2018-02-05 14:30:00,40.46,40.46,40.33,40.36,31596.0,40.46,40.46,40.33,40.36,31596.0
2018-02-05 14:35:00,40.36,40.41,40.32,40.38,17726.0,40.36,40.41,40.32,40.38,17726.0
2018-02-05 14:40:00,40.37,40.43,40.36,40.39,21771.0,40.37,40.43,40.36,40.39,21771.0
2018-02-05 14:45:00,40.39,40.41,40.28,40.32,22000.0,40.39,40.41,40.28,40.32,22000.0
2018-02-05 14:50:00,40.31,40.31,40.2,40.23,25032.0,40.31,40.31,40.2,40.23,25032.0
2018-02-05 14:55:00,40.24,40.26,40.11,40.16,29924.0,40.24,40.26,40.11,40.16,29924.0
2018-02-05 15:00:00,40.15,40.2,39.92,39.93,58652.0,40.15,40.2,39.92,39.93,58652.0
2018-02-05 15:05:00,39.96,40.05,39.62,39.65,52400.0,39.96,40.05,39.62,39.65,52400.0
2018-02-05 15:10:00,39.64,40.07,39.51,39.93,74541.0,39.64,40.07,39.51,39.93,74541.0
2018-02-05 15:15:00,39.93,40.17,39.93,40.05,60182.0,39.93,40.17,39.93,40.05,60182.0
2018-02-05 15:20:00,40.08,40.19,39.89,40.1,68340.0,40.08,40.19,39.89,40.1,68340.0
2018-02-05 15:25:00,40.11,40.19,40.0,40.14,50974.0,40.11,40.19,40.0,40.14,50974.0
2018-02-05 15:30:00,40.14,40.22,39.97,40.16,70900.0,40.14,40.22,39.97,40.16,70900.0
2018-02-05 15:35:00,40.13,40.18,39.92,39.94,54454.0,40.13,40.18,39.92,39.94,54454.0
2018-02-05 15:40:00,39.93,40.02,39.79,39.96,64471.0,39.93,40.02,39.79,39.96,64471.0
2018-02-05 15:45:00,39.96,39.97,39.59,39.61,90970.0,39.96,39.97,39.59,39.61,90970.0
2018-02-05 15:50:00,39.6,39.72,39.44,39.5,105608.0,39.6,39.72,39.44,39.5,105608.0
2018-02-05 15:55:00,39.52,39.6,39.27,39.28,236313.0,39.52,39.6,39.27,39.28,236313.0
2018-02-06 09:30:00,38.73,38.73,37.78,38.28,101870.0,38.73,38.73,37.78,38.28,101870.0
2018-02-06 09:35:00,38.3,38.65,38.29,38.53,62208.0,38.3,38.65,38.29,38.53,62208.0
2018-02-06 09:40:00,38.56,38.98,38.56,38.73,56617.0,38.56,38.98,38.56,38.73,56617.0
2018-02-06 09:45:00,38.71,38.84,38.68,38.71,40461.0,38.71,38.84,38.68,38.71,40461.0
2018-02-06 09:50:00,38.71,39.07,38.69,39.05,28020.0,38.71,39.07,38.69,39.05,28020.0
2018-02-06 09:55:00,39.03,39.04,38.63,38.77,34323.0,39.03,39.04,38.63,38.77,34323.0
2018-02-06 10:00:00,38.74,38.96,38.73,38.89,45717.0,38.74,38.96,38.73,38.89,45717.0
2018-02-06 10:05:00,38.89,38.94,38.43,38.44,69014.0,38.89,38.94,38.43,38.44,69014.0
2018-02-06 10:10:00,38.43,38.66,38.43,38.54,52887.0,38.43,38.66,38.43,38.54,52887.0
2018-02-06 10:15:00,38.53,38.57,38.27,38.35,51884.0,38.53,38.57,38.27,38.35,51884.0
2018-02-06 10:20:00,38.35,38.6,38.25,38.36,60130.0,38.35,38.6,38.25,38.36,60130.0
2018-02-06 10:25:00,38.36,38.5,38.05,38.44,145274.0,38.36,38.5,38.05,38.44,145274.0
2018-02-06 10:30:00,38.44,38.48,38.11,38.14,65371.0,38.44,38.48,38.11,38.14,65371.0
2018-02-06 10:35:00,38.15,38.16,38.01,38.16,49142.0,38.15,38.16,38.01,38.16,49142.0
2018-02-06 10:40:00,38.17,38.37,38.1,38.37,96367.0,38.17,38.37,38.1,38.37,96367.0
2018-02-06 10:45:00,38.38,38.74,38.38,38.6,35264.0,38.38,38.74,38.38,38.6,35264.0
2018-02-06 10:50:00,38.66,38.91,38.52,38.83,37270.0,38.66,38.91,38.52,38.83,37270.0
2018-02-06 10:55:00,38.87,38.91,38.69,38.69,22592.0,38.87,38.91,38.69,38.69,22592.0
2018-02-06 11:00:00,38.66,38.68,38.57,38.59,25197.0,38.66,38.68,38.57,38.59,25197.0
2018-02-06 11:05:00,38.62,38.71,38.5,38.6,27157.0,38.62,38.71,38.5,38.6,27157.0
2018-02-06 11:10:00,38.62,38.73,38.55,38.6,23929.0,38.62,38.73,38.55,38.6,23929.0
2018-02-06 11:15:00,38.59,38.76,38.58,38.75,21677.0,38.59,38.76,38.58,38.75,21677.0
2018-02-06 11:20:00,38.75,38.84,38.75,38.8,19086.0,38.75,38.84,38.75,38.8,19086.0
2018-02-06 11:25:00,38.78,38.81,38.63,38.69,23051.0,38.78,38.81,38.63,38.69,23051.0
2018-02-06 11:30:00,38.7,38.7,38.46,38.51,24255.0,38.7,38.7,38.46,38.51,24255.0
2018-02-06 11:35:00,38.5,38.65,38.47,38.64,27340.0,38.5,38.65,38.47,38.64,27340.0
2018-02-06 11:40:00,38.63,38.79,38.62,38.74,24083.0,38.63,38.79,38.62,38.74,24083.0
2018-02-06 11:45:00,38.73,38.86,38.72,38.86,28647.0,38.73,38.86,38.72,38.86,28647.0
2018-02-06 11:50:00,38.87,38.99,38.83,38.87,23808.0,38.87,38.99,38.83,38.87,23808.0
2018-02-06 11:55:00,38.88,38.92,38.8,38.82,13713.0,38.88,38.92,38.8,38.82,13713.0
2018-02-06 12:00:00,38.82,38.89,38.82,38.86,18971.0,38.82,38.89,38.82,38.86,18971.0
2018-02-06 12:05:00,38.88,39.09,38.87,39.05,62947.0,38.88,39.09,38.87,39.05,62947.0
2018-02-06 12:10:00,39.04,39.05,38.92,38.95,28429.0,39.04,39.05,38.92,38.95,28429.0
2018-02-06 12:15:00,38.97,38.99,38.82,38.84,48259.0,38.97,38.99,38.82,38.84,48259.0
2018-02-06 12:20:00,38.82,38.89,38.79,38.82,13344.0,38.82,38.89,38.79,38.82,13344.0
2018-02-06 12:25:00,38.84,39.02,38.84,38.97,32562.0,38.84,39.02,38.84,38.97,32562.0
2018-02-06 12:30:00,38.98,39.04,38.88,38.95,41829.0,38.98,39.04,38.88,38.95,41829.0
2018-02-06 12:35:00,38.95,39.26,38.92,39.26,32244.0,38.95,39.26,38.92,39.26,32244.0
2018-02-06 12:40:00,39.25,39.25,39.1,39.15,26062.0,39.25,39.25,39.1,39.15,26062.0
2018-02-06 12:45:00,39.13,39.14,38.95,39.0,16465.0,39.13,39.14,38.95,39.0,16465.0
2018-02-06 12:50:00,39.0,39.01,38.86,38.97,12110.0,39.0,39.01,38.86,38.97,12110.0
2018-02-06 12:55:00,38.99,39.1,38.98,39.07,17400.0,38.99,39.1,38.98,39.07,17400.0
2018-02-06 13:00:00,39.06,39.06,38.8,38.91,19544.0,39.06,39.06,38.8,38.91,19544.0
2018-02-06 13:05:00,38.92,38.96,38.71,38.71,27782.0,38.92,38.96,38.71,38.71,27782.0
2018-02-06 13:10:00,38.72,38.97,38.69,38.97,15080.0,38.72,38.97,38.69,38.97,15080.0
2018-02-06 13:15:00,38.97,38.97,38.87,38.89,31901.0,38.97,38.97,38.87,38.89,31901.0
2018-02-06 13:20:00,38.91,38.93,38.81,38.82,21534.0,38.91,38.93,38.81,38.82,21534.0
2018-02-06 13:25:00,38.84,38.95,38.81,38.89,25334.0,38.84,38.95,38.81,38.89,25334.0
2018-02-06 13:30:00,38.89,38.9,38.62,38.62,18397.0,38.89,38.9,38.62,38.62,18397.0
2018-02-06 13:35:00,38.64,38.78,38.62,38.77,23728.0,38.64,38.78,38.62,38.77,23728.0
2018-02-06 13:40:00,38.76,38.77,38.63,38.68,19150.0,38.76,38.77,38.63,38.68,19150.0
2018-02-06 13:45:00,38.66,38.71,38.56,38.61,20845.0,38.66,38.71,38.56,38.61,20845.0
2018-02-06 13:50:00,38.61,38.62,38.54,38.55,16590.0,38.61,38.62,38.54,38.55,16590.0
2018-02-06 13:55:00,38.58,38.62,38.51,38.57,56413.0,38.58,38.62,38.51,38.57,56413.0
2018-02-06 14:00:00,38.56,38.66,38.55,38.62,25230.0,38.56,38.66,38.55,38.62,25230.0
2018-02-06 14:05:00,38.63,38.63,38.49,38.5,24099.0,38.63,38.63,38.49,38.5,24099.0
2018-02-06 14:10:00,38.51,38.78,38.49,38.73,27227.0,38.51,38.78,38.49,38.73,27227.0
2018-02-06 14:15:00,38.72,38.73,38.52,38.52,22793.0,38.72,38.73,38.52,38.52,22793.0
2018-02-06 14:20:00,38.52,38.6,38.5,38.53,16884.0,38.52,38.6,38.5,38.53,16884.0
2018-02-06 14:25:00,38.52,38.61,38.5,38.57,23161.0,38.52,38.61,38.5,38.57,23161.0
2018-02-06 14:30:00,38.57,38.7,38.54,38.69,24899.0,38.57,38.7,38.54,38.69,24899.0
2018-02-06 14:35:00,38.69,38.81,38.68,38.7,33543.0,38.69,38.81,38.68,38.7,33543.0
2018-02-06 14:40:00,38.7,38.81,38.68,38.81,24404.0,38.7,38.81,38.68,38.81,24404.0
2018-02-06 14:45:00,38.81,39.05,38.8,39.05,21476.0,38.81,39.05,38.8,39.05,21476.0
2018-02-06 14:50:00,39.03,39.16,38.99,39.16,23273.0,39.03,39.16,38.99,39.16,23273.0
2018-02-06 14:55:00,39.17,39.33,39.14,39.3,31228.0,39.17,39.33,39.14,39.3,31228.0
2018-02-06 15:00:00,39.31,39.44,39.3,39.41,36585.0,39.31,39.44,39.3,39.41,36585.0
2018-02-06 15:05:00,39.4,39.51,39.34,39.48,45591.0,39.4,39.51,39.34,39.48,45591.0
2018-02-06 15:10:00,39.47,39.47,39.3,39.3,30961.0,39.47,39.47,39.3,39.3,30961.0
2018-02-06 15:15:00,39.31,39.39,39.27,39.31,26336.0,39.31,39.39,39.27,39.31,26336.0
2018-02-06 15:20:00,39.31,39.47,39.25,39.27,37739.0,39.31,39.47,39.25,39.27,37739.0
2018-02-06 15:25:00,39.27,39.44,39.27,39.42,39311.0,39.27,39.44,39.27,39.42,39311.0
2018-02-06 15:30:00,39.41,39.51,39.27,39.45,52597.0,39.41,39.51,39.27,39.45,52597.0
2018-02-06 15:35:00,39.45,39.62,39.39,39.61,44514.0,39.45,39.62,39.39,39.61,44514.0
2018-02-06 15:40:00,39.61,39.66,39.55,39.56,61880.0,39.61,39.66,39.55,39.56,61880.0
2018-02-06 15:45:00,39.55,39.58,39.41,39.42,79949.0,39.55,39.58,39.41,39.42,79949.0
2018-02-06 15:50:00,39.42,39.53,39.36,39.48,72038.0,39.42,39.53,39.36,39.48,72038.0
2018-02-06 15:55:00,39.48,39.58,39.4,39.58,223460.0,39.48,39.58,39.4,39.58,223460.0
2018-02-07 09:30:00,37.91,38.44,37.61,38.43,209344.0,37.91,38.44,37.61,38.43,209344.0
2018-02-07 09:35:00,38.44,38.92,38.44,38.75,69399.0,38.44,38.92,38.44,38.75,69399.0
2018-02-07 09:40:00,38.79,39.08,38.78,39.03,39693.0,38.79,39.08,38.78,39.03,39693.0
2018-02-07 09:45:00,38.94,39.08,38.86,38.92,29074.0,38.94,39.08,38.86,38.92,29074.0
2018-02-07 09:50:00,38.9,38.99,38.87,38.99,23604.0,38.9,38.99,38.87,38.99,23604.0
2018-02-07 09:55:00,38.96,39.08,38.91,39.06,18577.0,38.96,39.08,38.91,39.06,18577.0
2018-02-07 10:00:00,39.06,39.2,39.05,39.18,18782.0,39.06,39.2,39.05,39.18,18782.0
2018-02-07 10:05:00,39.2,39.41,39.2,39.41,35241.0,39.2,39.41,39.2,39.41,35241.0
2018-02-07 10:10:00,39.41,39.41,39.29,39.36,24643.0,39.41,39.41,39.29,39.36,24643.0
2018-02-07 10:15:00,39.37,39.41,39.26,39.35,25898.0,39.37,39.41,39.26,39.35,25898.0
2018-02-07 10:20:00,39.36,39.39,39.22,39.26,20792.0,39.36,39.39,39.22,39.26,20792.0
2018-02-07 10:25:00,39.27,39.29,39.16,39.2,22967.0,39.27,39.29,39.16,39.2,22967.0
2018-02-07 10:30:00,39.22,39.24,39.17,39.19,18048.0,39.22,39.24,39.17,39.19,18048.0
2018-02-07 10:35:00,39.2,39.25,39.15,39.19,24107.0,39.2,39.25,39.15,39.19,24107.0
2018-02-07 10:40:00,39.19,39.19,39.09,39.16,18016.0,39.19,39.19,39.09,39.16,18016.0
2018-02-07 10:45:00,39.16,39.32,39.14,39.32,16415.0,39.16,39.32,39.14,39.32,16415.0
2018-02-07 10:50:00,39.33,39.5,39.33,39.5,23170.0,39.33,39.5,39.33,39.5,23170.0
2018-02-07 10:55:00,39.53,39.63,39.52,39.61,20859.0,39.53,39.63,39.52,39.61,20859.0
2018-02-07 11:00:00,39.62,39.65,39.55,39.63,12258.0,39.62,39.65,39.55,39.63,12258.0
2018-02-07 11:05:00,39.64,39.72,39.61,39.69,27272.0,39.64,39.72,39.61,39.69,27272.0
2018-02-07 11:10:00,39.7,39.7,39.57,39.6,17831.0,39.7,39.7,39.57,39.6,17831.0
2018-02-07 11:15:00,39.63,39.66,39.5,39.53,14740.0,39.63,39.66,39.5,39.53,14740.0
2018-02-07 11:20:00,39.53,39.63,39.51,39.63,21503.0,39.53,39.63,39.51,39.63,21503.0
2018-02-07 11:25:00,39.64,39.67,39.58,39.66,19272.0,39.64,39.67,39.58,39.66,19272.0
2018-02-07 11:30:00,39.64,39.64,39.46,39.46,17352.0,39.64,39.64,39.46,39.46,17352.0
2018-02-07 11:35:00,39.46,39.46,39.32,39.37,14500.0,39.46,39.46,39.32,39.37,14500.0
2018-02-07 11:40:00,39.36,39.41,39.34,39.37,14514.0,39.36,39.41,39.34,39.37,14514.0
2018-02-07 11:45:00,39.36,39.4,39.3,39.31,16508.0,39.36,39.4,39.3,39.31,16508.0
2018-02-07 11:50:00,39.29,39.37,39.25,39.28,20150.0,39.29,39.37,39.25,39.28,20150.0
2018-02-07 11:55:00,39.28,39.36,39.21,39.36,16060.0,39.28,39.36,39.21,39.36,16060.0
2018-02-07 12:00:00,39.36,39.41,39.33,39.41,13803.0,39.36,39.41,39.33,39.41,13803.0
2018-02-07 12:05:00,39.39,39.39,39.28,39.32,11576.0,39.39,39.39,39.28,39.32,11576.0
2018-02-07 12:10:00,39.33,39.39,39.32,39.34,9452.0,39.33,39.39,39.32,39.34,9452.0
2018-02-07 12:15:00,39.35,39.35,39.19,39.25,10341.0,39.35,39.35,39.19,39.25,10341.0
2018-02-07 12:20:00,39.25,39.26,39.16,39.2,9400.0,39.25,39.26,39.16,39.2,9400.0
2018-02-07 12:25:00,39.21,39.25,39.18,39.25,10749.0,39.21,39.25,39.18,39.25,10749.0
2018-02-07 12:30:00,39.25,39.26,39.15,39.15,13757.0,39.25,39.26,39.15,39.15,13757.0
2018-02-07 12:35:00,39.15,39.18,39.12,39.16,10359.0,39.15,39.18,39.12,39.16,10359.0
2018-02-07 12:40:00,39.16,39.18,39.14,39.15,9663.0,39.16,39.18,39.14,39.15,9663.0
2018-02-07 12:45:00,39.17,39.26,39.05,39.05,17482.0,39.17,39.26,39.05,39.05,17482.0
2018-02-07 12:50:00,39.04,39.16,39.04,39.08,11785.0,39.04,39.16,39.04,39.08,11785.0
2018-02-07 12:55:00,39.09,39.11,39.04,39.04,14208.0,39.09,39.11,39.04,39.04,14208.0
2018-02-07 13:00:00,39.09,39.12,38.97,39.02,13138.0,39.09,39.12,38.97,39.02,13138.0
2018-02-07 13:05:00,39.02,39.03,38.87,38.94,16612.0,39.02,39.03,38.87,38.94,16612.0
2018-02-07 13:10:00,38.92,38.92,38.74,38.74,20060.0,38.92,38.92,38.74,38.74,20060.0
2018-02-07 13:15:00,38.73,38.99,38.69,38.99,15155.0,38.73,38.99,38.69,38.99,15155.0
2018-02-07 13:20:00,39.0,39.01,38.8,38.85,15184.0,39.0,39.01,38.8,38.85,15184.0
2018-02-07 13:25:00,38.88,38.93,38.79,38.82,18842.0,38.88,38.93,38.79,38.82,18842.0
2018-02-07 13:30:00,38.82,38.9,38.82,38.89,14312.0,38.82,38.9,38.82,38.89,14312.0
2018-02-07 13:35:00,38.88,39.06,38.87,38.97,14228.0,38.88,39.06,38.87,38.97,14228.0
2018-02-07 13:40:00,38.99,39.02,38.95,39.01,13090.0,38.99,39.02,38.95,39.01,13090.0
2018-02-07 13:45:00,39.01,39.04,38.93,38.93,21869.0,39.01,39.04,38.93,38.93,21869.0
2018-02-07 13:50:00,38.92,38.94,38.86,38.88,15799.0,38.92,38.94,38.86,38.88,15799.0
2018-02-07 13:55:00,38.87,38.87,38.81,38.85,13131.0,38.87,38.87,38.81,38.85,13131.0
2018-02-07 14:00:00,38.85,38.85,38.67,38.73,22611.0,38.85,38.85,38.67,38.73,22611.0
2018-02-07 14:05:00,38.73,38.8,38.72,38.73,17136.0,38.73,38.8,38.72,38.73,17136.0
2018-02-07 14:10:00,38.73,38.88,38.73,38.85,17583.0,38.73,38.88,38.73,38.85,17583.0
2018-02-07 14:15:00,38.86,38.89,38.85,38.87,20054.0,38.86,38.89,38.85,38.87,20054.0
2018-02-07 14:20:00,38.89,38.95,38.86,38.87,19576.0,38.89,38.95,38.86,38.87,19576.0
2018-02-07 14:25:00,38.86,38.94,38.84,38.94,29115.0,38.86,38.94,38.84,38.94,29115.0
2018-02-07 14:30:00,38.96,38.96,38.92,38.94,12891.0,38.96,38.96,38.92,38.94,12891.0
2018-02-07 14:35:00,38.95,38.97,38.87,38.87,17268.0,38.95,38.97,38.87,38.87,17268.0
2018-02-07 14:40:00,38.87,38.9,38.81,38.82,16090.0,38.87,38.9,38.81,38.82,16090.0
2018-02-07 14:45:00,38.83,38.83,38.64,38.68,21494.0,38.83,38.83,38.64,38.68,21494.0
2018-02-07 14:50:00,38.67,38.68,38.51,38.65,26677.0,38.67,38.68,38.51,38.65,26677.0
2018-02-07 14:55:00,38.64,38.71,38.6,38.7,19311.0,38.64,38.71,38.6,38.7,19311.0
2018-02-07 15:00:00,38.7,38.83,38.69,38.81,19473.0,38.7,38.83,38.69,38.81,19473.0
2018-02-07 15:05:00,38.82,38.87,38.8,38.83,22026.0,38.82,38.87,38.8,38.83,22026.0
2018-02-07 15:10:00,38.83,38.94,38.81,38.93,27196.0,38.83,38.94,38.81,38.93,27196.0
2018-02-07 15:15:00,38.95,39.0,38.91,38.91,24469.0,38.95,39.0,38.91,38.91,24469.0
2018-02-07 15:20:00,38.91,38.97,38.89,38.89,26945.0,38.91,38.97,38.89,38.89,26945.0
2018-02-07 15:25:00,38.89,39.02,38.88,38.99,25478.0,38.89,39.02,38.88,38.99,25478.0
2018-02-07 15:30:00,39.0,39.01,38.92,38.99,37155.0,39.0,39.01,38.92,38.99,37155.0
2018-02-07 15:35:00,39.0,39.1,38.99,39.05,81156.0,39.0,39.1,38.99,39.05,81156.0
2018-02-07 15:40:00,39.05,39.07,39.0,39.0,59058.0,39.05,39.07,39.0,39.0,59058.0
2018-02-07 15:45:00,39.0,39.01,38.82,38.85,72647.0,39.0,39.01,38.82,38.85,72647.0
2018-02-07 15:50:00,38.85,38.86,38.71,38.8,100442.0,38.85,38.86,38.71,38.8,100442.0
2018-02-07 15:55:00,38.79,38.81,38.56,38.56,177267.0,38.79,38.81,38.56,38.56,177267.0
2018-02-08 09:30:00,38.48,38.49,38.05,38.12,47363.0,38.48,38.49,38.05,38.12,47363.0
2018-02-08 09:35:00,38.14,38.4,38.1,38.4,29417.0,38.14,38.4,38.1,38.4,29417.0
2018-02-08 09:40:00,38.4,38.42,38.17,38.17,30591.0,38.4,38.42,38.17,38.17,30591.0
2018-02-08 09:45:00,38.17,38.17,37.92,38.12,24014.0,38.17,38.17,37.92,38.12,24014.0
2018-02-08 09:50:00,38.11,38.24,38.02,38.24,19528.0,38.11,38.24,38.02,38.24,19528.0
2018-02-08 09:55:00,38.24,38.3,38.17,38.2,29154.0,38.24,38.3,38.17,38.2,29154.0
2018-02-08 10:00:00,38.19,38.19,38.04,38.1,15680.0,38.19,38.19,38.04,38.1,15680.0
2018-02-08 10:05:00,38.12,38.28,38.12,38.26,29777.0,38.12,38.28,38.12,38.26,29777.0
2018-02-08 10:10:00,38.24,38.27,38.14,38.19,12734.0,38.24,38.27,38.14,38.19,12734.0
2018-02-08 10:15:00,38.2,38.26,38.09,38.1,16767.0,38.2,38.26,38.09,38.1,16767.0
2018-02-08 10:20:00,38.13,38.22,38.07,38.22,11162.0,38.13,38.22,38.07,38.22,11162.0
2018-02-08 10:25:00,38.21,38.23,38.02,38.03,17233.0,38.21,38.23,38.02,38.03,17233.0
2018-02-08 10:30:00,38.04,38.14,38.02,38.08,25706.0,38.04,38.14,38.02,38.08,25706.0
2018-02-08 10:35:00,38.08,38.13,37.97,38.06,18221.0,38.08,38.13,37.97,38.06,18221.0
2018-02-08 10:40:00,38.08,38.12,38.0,38.0,13502.0,38.08,38.12,38.0,38.0,13502.0
2018-02-08 10:45:00,38.0,38.01,37.87,37.9,14160.0,38.0,38.01,37.87,37.9,14160.0
2018-02-08 10:50:00,37.91,37.91,37.72,37.77,17255.0,37.91,37.91,37.72,37.77,17255.0
2018-02-08 10:55:00,37.75,37.81,37.67,37.75,27897.0,37.75,37.81,37.67,37.75,27897.0
2018-02-08 11:00:00,37.75,37.84,37.69,37.84,24350.0,37.75,37.84,37.69,37.84,24350.0
2018-02-08 11:05:00,37.83,37.85,37.71,37.71,26746.0,37.83,37.85,37.71,37.71,26746.0
2018-02-08 11:10:00,37.71,37.73,37.61,37.61,22110.0,37.71,37.73,37.61,37.61,22110.0
2018-02-08 11:15:00,37.63,37.67,37.54,37.55,27216.0,37.63,37.67,37.54,37.55,27216.0
2018-02-08 11:20:00,37.57,37.59,37.46,37.48,21295.0,37.57,37.59,37.46,37.48,21295.0
2018-02-08 11:25:00,37.47,37.54,37.41,37.51,25340.0,37.47,37.54,37.41,37.51,25340.0
2018-02-08 11:30:00,37.52,37.66,37.47,37.66,14478.0,37.52,37.66,37.47,37.66,14478.0
2018-02-08 11:35:00,37.66,37.85,37.64,37.83,19463.0,37.66,37.85,37.64,37.83,19463.0
2018-02-08 11:40:00,37.83,37.83,37.71,37.76,10912.0,37.83,37.83,37.71,37.76,10912.0
2018-02-08 11:45:00,37.77,37.84,37.73,37.77,16682.0,37.77,37.84,37.73,37.77,16682.0
2018-02-08 11:50:00,37.77,37.99,37.77,37.95,28096.0,37.77,37.99,37.77,37.95,28096.0
2018-02-08 11:55:00,37.94,37.98,37.89,37.91,16286.0,37.94,37.98,37.89,37.91,16286.0
2018-02-08 12:00:00,37.91,37.97,37.88,37.97,13049.0,37.91,37.97,37.88,37.97,13049.0
2018-02-08 12:05:00,37.99,38.07,37.93,37.93,13084.0,37.99,38.07,37.93,37.93,13084.0
2018-02-08 12:10:00,37.93,37.93,37.87,37.9,18694.0,37.93,37.93,37.87,37.9,18694.0
2018-02-08 12:15:00,37.91,37.92,37.82,37.83,19412.0,37.91,37.92,37.82,37.83,19412.0
2018-02-08 12:20:00,37.81,37.81,37.7,37.72,22445.0,37.81,37.81,37.7,37.72,22445.0
2018-02-08 12:25:00,37.7,37.72,37.61,37.7,23492.0,37.7,37.72,37.61,37.7,23492.0
2018-02-08 12:30:00,37.7,37.77,37.62,37.64,21264.0,37.7,37.77,37.62,37.64,21264.0
2018-02-08 12:35:00,37.64,37.73,37.58,37.62,30157.0,37.64,37.73,37.58,37.62,30157.0
2018-02-08 12:40:00,37.62,37.76,37.56,37.56,21871.0,37.62,37.76,37.56,37.56,21871.0
2018-02-08 12:45:00,37.56,37.59,37.4,37.46,25172.0,37.56,37.59,37.4,37.46,25172.0
2018-02-08 12:50:00,37.46,37.46,37.26,37.31,17395.0,37.46,37.46,37.26,37.31,17395.0
2018-02-08 12:55:00,37.31,37.41,37.2,37.39,40910.0,37.31,37.41,37.2,37.39,40910.0
2018-02-08 13:00:00,37.35,37.47,37.25,37.31,28642.0,37.35,37.47,37.25,37.31,28642.0
2018-02-08 13:05:00,37.35,37.48,37.26,37.44,17881.0,37.35,37.48,37.26,37.44,17881.0
2018-02-08 13:10:00,37.46,37.53,37.37,37.45,14476.0,37.46,37.53,37.37,37.45,14476.0
2018-02-08 13:15:00,37.44,37.59,37.42,37.57,20725.0,37.44,37.59,37.42,37.57,20725.0
2018-02-08 13:20:00,37.54,37.64,37.45,37.54,16728.0,37.54,37.64,37.45,37.54,16728.0
2018-02-08 13:25:00,37.53,37.55,37.34,37.35,19816.0,37.53,37.55,37.34,37.35,19816.0
2018-02-08 13:30:00,37.34,37.44,37.3,37.43,28584.0,37.34,37.44,37.3,37.43,28584.0
2018-02-08 13:35:00,37.45,37.57,37.45,37.54,23502.0,37.45,37.57,37.45,37.54,23502.0
2018-02-08 13:40:00,37.59,37.69,37.52,37.69,30700.0,37.59,37.69,37.52,37.69,30700.0
2018-02-08 13:45:00,37.69,37.78,37.65,37.69,31072.0,37.69,37.78,37.65,37.69,31072.0
2018-02-08 13:50:00,37.69,37.8,37.67,37.78,20753.0,37.69,37.8,37.67,37.78,20753.0
2018-02-08 13:55:00,37.79,37.82,37.64,37.7,27274.0,37.79,37.82,37.64,37.7,27274.0
2018-02-08 14:00:00,37.7,37.7,37.55,37.57,19163.0,37.7,37.7,37.55,37.57,19163.0
2018-02-08 14:05:00,37.56,37.65,37.53,37.64,29913.0,37.56,37.65,37.53,37.64,29913.0
2018-02-08 14:10:00,37.64,37.76,37.64,37.73,31918.0,37.64,37.76,37.64,37.73,31918.0
2018-02-08 14:15:00,37.73,37.85,37.68,37.8,30095.0,37.73,37.85,37.68,37.8,30095.0
2018-02-08 14:20:00,37.8,37.84,37.7,37.74,29488.0,37.8,37.84,37.7,37.74,29488.0
2018-02-08 14:25:00,37.74,37.75,37.59,37.63,22338.0,37.74,37.75,37.59,37.63,22338.0
2018-02-08 14:30:00,37.62,37.62,37.5,37.52,24793.0,37.62,37.62,37.5,37.52,24793.0
2018-02-08 14:35:00,37.53,37.62,37.47,37.62,28947.0,37.53,37.62,37.47,37.62,28947.0
2018-02-08 14:40:00,37.61,37.62,37.53,37.55,23129.0,37.61,37.62,37.53,37.55,23129.0
2018-02-08 14:45:00,37.54,37.62,37.51,37.55,25061.0,37.54,37.62,37.51,37.55,25061.0
2018-02-08 14:50:00,37.57,37.57,37.38,37.4,24808.0,37.57,37.57,37.38,37.4,24808.0
2018-02-08 14:55:00,37.39,37.48,37.35,37.47,27842.0,37.39,37.48,37.35,37.47,27842.0
2018-02-08 15:00:00,37.48,37.65,37.43,37.65,33480.0,37.48,37.65,37.43,37.65,33480.0
2018-02-08 15:05:00,37.65,37.7,37.4,37.4,44794.0,37.65,37.7,37.4,37.4,44794.0
2018-02-08 15:10:00,37.4,37.45,37.32,37.41,27561.0,37.4,37.45,37.32,37.41,27561.0
2018-02-08 15:15:00,37.4,37.47,37.37,37.39,34361.0,37.4,37.47,37.37,37.39,34361.0
2018-02-08 15:20:00,37.41,37.53,37.34,37.46,39178.0,37.41,37.53,37.34,37.46,39178.0
2018-02-08 15:25:00,37.46,37.61,37.46,37.47,45075.0,37.46,37.61,37.46,37.47,45075.0
2018-02-08 15:30:00,37.47,37.53,37.36,37.36,67441.0,37.47,37.53,37.36,37.36,67441.0
2018-02-08 15:35:00,37.38,37.41,37.26,37.3,63360.0,37.38,37.41,37.26,37.3,63360.0
2018-02-08 15:40:00,37.3,37.43,37.22,37.41,88243.0,37.3,37.43,37.22,37.41,88243.0
2018-02-08 15:45:00,37.41,37.43,37.17,37.27,125462.0,37.41,37.43,37.17,37.27,125462.0
2018-02-08 15:50:00,37.27,37.27,37.1,37.17,130952.0,37.27,37.27,37.1,37.17,130952.0
2018-02-08 15:55:00,37.16,37.21,36.79,36.81,327908.0,37.16,37.21,36.79,36.81,327908.0
2018-02-09 09:30:00,37.33,37.74,37.33,37.54,49257.0,37.33,37.74,37.33,37.54,49257.0
2018-02-09 09:35:00,37.52,37.56,37.34,37.38,52087.0,37.52,37.56,37.34,37.38,52087.0
2018-02-09 09:40:00,37.36,37.57,37.29,37.55,15491.0,37.36,37.57,37.29,37.55,15491.0
2018-02-09 09:45:00,37.57,37.78,37.51,37.59,27052.0,37.57,37.78,37.51,37.59,27052.0
2018-02-09 09:50:00,37.63,37.76,37.53,37.76,20947.0,37.63,37.76,37.53,37.76,20947.0
2018-02-09 09:55:00,37.76,37.88,37.64,37.68,25145.0,37.76,37.88,37.64,37.68,25145.0
2018-02-09 10:00:00,37.68,37.82,37.59,37.59,35235.0,37.68,37.82,37.59,37.59,35235.0
2018-02-09 10:05:00,37.61,37.68,37.51,37.63,20780.0,37.61,37.68,37.51,37.63,20780.0
2018-02-09 10:10:00,37.62,37.66,37.52,37.6,25887.0,37.62,37.66,37.52,37.6,25887.0
2018-02-09 10:15:00,37.57,37.65,37.5,37.64,19556.0,37.57,37.65,37.5,37.64,19556.0
2018-02-09 10:20:00,37.64,37.65,37.47,37.47,22218.0,37.64,37.65,37.47,37.47,22218.0
2018-02-09 10:25:00,37.48,37.6,37.45,37.46,24515.0,37.48,37.6,37.45,37.46,24515.0
2018-02-09 10:30:00,37.45,37.47,37.35,37.38,20348.0,37.45,37.47,37.35,37.38,20348.0
2018-02-09 10:35:00,37.37,37.37,37.2,37.21,26324.0,37.37,37.37,37.2,37.21,26324.0
2018-02-09 10:40:00,37.2,37.2,37.04,37.11,28713.0,37.2,37.2,37.04,37.11,28713.0
2018-02-09 10:45:00,37.12,37.12,36.82,36.9,52324.0,37.12,37.12,36.82,36.9,52324.0
2018-02-09 10:50:00,36.88,37.24,36.86,37.22,29274.0,36.88,37.24,36.86,37.22,29274.0
2018-02-09 10:55:00,37.23,37.28,37.14,37.2,34613.0,37.23,37.28,37.14,37.2,34613.0
2018-02-09 11:00:00,37.18,37.48,37.16,37.48,19691.0,37.18,37.48,37.16,37.48,19691.0
2018-02-09 11:05:00,37.45,37.45,37.31,37.33,20611.0,37.45,37.45,37.31,37.33,20611.0
2018-02-09 11:10:00,37.35,37.46,37.33,37.46,19298.0,37.35,37.46,37.33,37.46,19298.0
2018-02-09 11:15:00,37.46,37.46,37.13,37.27,26429.0,37.46,37.46,37.13,37.27,26429.0
2018-02-09 11:20:00,37.24,37.36,37.19,37.19,15225.0,37.24,37.36,37.19,37.19,15225.0
2018-02-09 11:25:00,37.15,37.27,37.12,37.23,17762.0,37.15,37.27,37.12,37.23,17762.0
2018-02-09 11:30:00,37.23,37.29,37.19,37.29,12346.0,37.23,37.29,37.19,37.29,12346.0
2018-02-09 11:35:00,37.29,37.38,37.25,37.27,12475.0,37.29,37.38,37.25,37.27,12475.0
2018-02-09 11:40:00,37.27,37.28,37.11,37.18,25878.0,37.27,37.28,37.11,37.18,25878.0
2018-02-09 11:45:00,37.16,37.19,37.06,37.06,16952.0,37.16,37.19,37.06,37.06,16952.0
2018-02-09 11:50:00,37.05,37.1,36.97,37.01,32337.0,37.05,37.1,36.97,37.01,32337.0
2018-02-09 11:55:00,37.02,37.08,36.96,36.96,20699.0,37.02,37.08,36.96,36.96,20699.0
2018-02-09 12:00:00,36.99,36.99,36.92,36.93,16386.0,36.99,36.99,36.92,36.93,16386.0
2018-02-09 12:05:00,36.92,36.96,36.63,36.63,23391.0,36.92,36.96,36.63,36.63,23391.0
2018-02-09 12:10:00,36.63,36.8,36.63,36.67,33255.0,36.63,36.8,36.63,36.67,33255.0
2018-02-09 12:15:00,36.7,36.8,36.66,36.76,17897.0,36.7,36.8,36.66,36.76,17897.0
2018-02-09 12:20:00,36.77,36.95,36.73,36.85,16955.0,36.77,36.95,36.73,36.85,16955.0
2018-02-09 12:25:00,36.82,36.82,36.58,36.58,26468.0,36.82,36.82,36.58,36.58,26468.0
2018-02-09 12:30:00,36.59,36.7,36.58,36.63,22887.0,36.59,36.7,36.58,36.63,22887.0
2018-02-09 12:35:00,36.62,36.62,36.42,36.53,30847.0,36.62,36.62,36.42,36.53,30847.0
2018-02-09 12:40:00,36.53,36.53,36.35,36.39,21261.0,36.53,36.53,36.35,36.39,21261.0
2018-02-09 12:45:00,36.35,36.43,36.31,36.36,16962.0,36.35,36.43,36.31,36.36,16962.0
2018-02-09 12:50:00,36.35,36.59,36.34,36.59,14977.0,36.35,36.59,36.34,36.59,14977.0
2018-02-09 12:55:00,36.61,36.84,36.61,36.8,21380.0,36.61,36.84,36.61,36.8,21380.0
2018-02-09 13:00:00,36.78,36.78,36.55,36.58,20996.0,36.78,36.78,36.55,36.58,20996.0
2018-02-09 13:05:00,36.63,36.66,36.47,36.48,16728.0,36.63,36.66,36.47,36.48,16728.0
2018-02-09 13:10:00,36.47,36.51,36.36,36.45,13928.0,36.47,36.51,36.36,36.45,13928.0
2018-02-09 13:15:00,36.45,36.59,36.42,36.59,16914.0,36.45,36.59,36.42,36.59,16914.0
2018-02-09 13:20:00,36.61,36.64,36.38,36.43,26520.0,36.61,36.64,36.38,36.43,26520.0
2018-02-09 13:25:00,36.42,36.49,36.35,36.43,13325.0,36.42,36.49,36.35,36.43,13325.0
2018-02-09 13:30:00,36.43,36.48,36.34,36.34,16895.0,36.43,36.48,36.34,36.34,16895.0
2018-02-09 13:35:00,36.37,36.41,36.23,36.27,20973.0,36.37,36.41,36.23,36.27,20973.0
2018-02-09 13:40:00,36.27,36.42,36.27,36.35,24672.0,36.27,36.42,36.27,36.35,24672.0
2018-02-09 13:45:00,36.36,36.51,36.32,36.48,23252.0,36.36,36.51,36.32,36.48,23252.0
2018-02-09 13:50:00,36.47,36.61,36.46,36.59,24280.0,36.47,36.61,36.46,36.59,24280.0
2018-02-09 13:55:00,36.59,36.78,36.58,36.6,40492.0,36.59,36.78,36.58,36.6,40492.0
2018-02-09 14:00:00,36.58,36.99,36.58,36.94,42643.0,36.58,36.99,36.58,36.94,42643.0
2018-02-09 14:05:00,36.93,36.96,36.81,36.88,24524.0,36.93,36.96,36.81,36.88,24524.0
2018-02-09 14:10:00,36.89,37.06,36.85,36.95,32879.0,36.89,37.06,36.85,36.95,32879.0
2018-02-09 14:15:00,36.94,37.14,36.89,37.1,29181.0,36.94,37.14,36.89,37.1,29181.0
2018-02-09 14:20:00,37.11,37.23,37.05,37.23,29293.0,37.11,37.23,37.05,37.23,29293.0
2018-02-09 14:25:00,37.23,37.32,37.01,37.02,65429.0,37.23,37.32,37.01,37.02,65429.0
2018-02-09 14:30:00,37.02,37.04,36.94,36.95,31264.0,37.02,37.04,36.94,36.95,31264.0
2018-02-09 14:35:00,36.94,37.08,36.88,37.05,20601.0,36.94,37.08,36.88,37.05,20601.0
2018-02-09 14:40:00,37.1,37.2,37.0,37.03,20024.0,37.1,37.2,37.0,37.03,20024.0
2018-02-09 14:45:00,37.08,37.18,37.04,37.12,27724.0,37.08,37.18,37.04,37.12,27724.0
2018-02-09 14:50:00,37.1,37.28,37.09,37.23,22768.0,37.1,37.28,37.09,37.23,22768.0
2018-02-09 14:55:00,37.23,37.23,37.07,37.14,21394.0,37.23,37.23,37.07,37.14,21394.0
2018-02-09 15:00:00,37.15,37.15,36.97,37.05,52000.0,37.15,37.15,36.97,37.05,52000.0
2018-02-09 15:05:00,37.01,37.06,36.82,36.91,57717.0,37.01,37.06,36.82,36.91,57717.0
2018-02-09 15:10:00,36.92,37.09,36.83,37.09,36019.0,36.92,37.09,36.83,37.09,36019.0
2018-02-09 15:15:00,37.11,37.26,37.04,37.19,30102.0,37.11,37.26,37.04,37.19,30102.0
2018-02-09 15:20:00,37.22,37.32,37.21,37.21,37417.0,37.22,37.32,37.21,37.21,37417.0
2018-02-09 15:25:00,37.2,37.37,37.18,37.29,28606.0,37.2,37.37,37.18,37.29,28606.0
2018-02-09 15:30:00,37.27,37.46,37.26,37.43,41041.0,37.27,37.46,37.26,37.43,41041.0
2018-02-09 15:35:00,37.44,37.47,37.33,37.41,58085.0,37.44,37.47,37.33,37.41,58085.0
2018-02-09 15:40:00,37.41,37.56,37.39,37.56,52141.0,37.41,37.56,37.39,37.56,52141.0
2018-02-09 15:45:00,37.56,37.87,37.55,37.84,118719.0,37.56,37.87,37.55,37.84,118719.0
2018-02-09 15:50:00,37.85,38.01,37.83,37.86,135244.0,37.85,38.01,37.83,37.86,135244.0
2018-02-09 15:55:00,37.85,37.9,37.59,37.65,218772.0,37.85,37.9,37.59,37.65,218772.0
2018-02-12 09:30:00,37.92,38.5,37.92,38.42,38794.0,37.92,38.5,37.92,38.42,38794.0
2018-02-12 09:35:00,38.46,38.5,38.24,38.45,29115.0,38.46,38.5,38.24,38.45,29115.0
2018-02-12 09:40:00,38.47,38.67,38.42,38.67,30176.0,38.47,38.67,38.42,38.67,30176.0
2018-02-12 09:45:00,38.69,38.75,38.5,38.56,41885.0,38.69,38.75,38.5,38.56,41885.0
2018-02-12 09:50:00,38.55,38.58,38.43,38.5,51412.0,38.55,38.58,38.43,38.5,51412.0
2018-02-12 09:55:00,38.5,38.6,38.42,38.46,34899.0,38.5,38.6,38.42,38.46,34899.0
2018-02-12 10:00:00,38.46,38.63,38.39,38.61,29847.0,38.46,38.63,38.39,38.61,29847.0
2018-02-12 10:05:00,38.59,38.63,38.4,38.44,30758.0,38.59,38.63,38.4,38.44,30758.0
2018-02-12 10:10:00,38.44,38.45,38.25,38.29,22891.0,38.44,38.45,38.25,38.29,22891.0
2018-02-12 10:15:00,38.29,38.3,38.12,38.14,18376.0,38.29,38.3,38.12,38.14,18376.0
2018-02-12 10:20:00,38.14,38.25,38.07,38.12,24399.0,38.14,38.25,38.07,38.12,24399.0
2018-02-12 10:25:00,38.11,38.26,38.06,38.26,19501.0,38.11,38.26,38.06,38.26,19501.0
2018-02-12 10:30:00,38.26,38.35,38.13,38.35,24409.0,38.26,38.35,38.13,38.35,24409.0
2018-02-12 10:35:00,38.32,38.38,38.29,38.31,29570.0,38.32,38.38,38.29,38.31,29570.0
2018-02-12 10:40:00,38.31,38.33,38.1,38.14,16782.0,38.31,38.33,38.1,38.14,16782.0
2018-02-12 10:45:00,38.12,38.26,38.1,38.25,19866.0,38.12,38.26,38.1,38.25,19866.0
2018-02-12 10:50:00,38.27,38.29,38.09,38.16,18526.0,38.27,38.29,38.09,38.16,18526.0
2018-02-12 10:55:00,38.13,38.29,38.13,38.29,24800.0,38.13,38.29,38.13,38.29,24800.0
2018-02-12 11:00:00,38.3,38.34,38.14,38.26,22017.0,38.3,38.34,38.14,38.26,22017.0
2018-02-12 11:05:00,38.25,38.36,38.25,38.29,18709.0,38.25,38.36,38.25,38.29,18709.0
2018-02-12 11:10:00,38.29,38.31,38.14,38.31,20833.0,38.29,38.31,38.14,38.31,20833.0
2018-02-12 11:15:00,38.31,38.34,38.16,38.25,20807.0,38.31,38.34,38.16,38.25,20807.0
2018-02-12 11:20:00,38.28,38.31,38.21,38.3,12929.0,38.28,38.31,38.21,38.3,12929.0
2018-02-12 11:25:00,38.29,38.31,38.25,38.29,13340.0,38.29,38.31,38.25,38.29,13340.0
2018-02-12 11:30:00,38.29,38.29,38.19,38.28,16529.0,38.29,38.29,38.19,38.28,16529.0
2018-02-12 11:35:00,38.27,38.4,38.26,38.4,13630.0,38.27,38.4,38.26,38.4,13630.0
2018-02-12 11:40:00,38.4,38.46,38.39,38.45,19460.0,38.4,38.46,38.39,38.45,19460.0
2018-02-12 11:45:00,38.44,38.48,38.39,38.45,19681.0,38.44,38.48,38.39,38.45,19681.0
2018-02-12 11:50:00,38.44,38.46,38.34,38.44,11542.0,38.44,38.46,38.34,38.44,11542.0
2018-02-12 11:55:00,38.44,38.56,38.44,38.55,15679.0,38.44,38.56,38.44,38.55,15679.0
2018-02-12 12:00:00,38.54,38.55,38.46,38.46,11945.0,38.54,38.55,38.46,38.46,11945.0
2018-02-12 12:05:00,38.47,38.51,38.42,38.49,17213.0,38.47,38.51,38.42,38.49,17213.0
2018-02-12 12:10:00,38.49,38.6,38.47,38.6,14100.0,38.49,38.6,38.47,38.6,14100.0
2018-02-12 12:15:00,38.61,38.66,38.58,38.58,25978.0,38.61,38.66,38.58,38.58,25978.0
2018-02-12 12:20:00,38.58,38.6,38.51,38.57,12994.0,38.58,38.6,38.51,38.57,12994.0
2018-02-12 12:25:00,38.56,38.6,38.53,38.55,10734.0,38.56,38.6,38.53,38.55,10734.0
2018-02-12 12:30:00,38.54,38.56,38.51,38.53,6812.0,38.54,38.56,38.51,38.53,6812.0
2018-02-12 12:35:00,38.54,38.55,38.46,38.48,11482.0,38.54,38.55,38.46,38.48,11482.0
2018-02-12 12:40:00,38.5,38.5,38.43,38.45,14725.0,38.5,38.5,38.43,38.45,14725.0
2018-02-12 12:45:00,38.45,38.49,38.4,38.41,10515.0,38.45,38.49,38.4,38.41,10515.0
2018-02-12 12:50:00,38.41,38.5,38.41,38.5,9289.0,38.41,38.5,38.41,38.5,9289.0
2018-02-12 12:55:00,38.49,38.5,38.41,38.43,14374.0,38.49,38.5,38.41,38.43,14374.0
2018-02-12 13:00:00,38.44,38.51,38.44,38.49,26128.0,38.44,38.51,38.44,38.49,26128.0
2018-02-12 13:05:00,38.48,38.48,38.36,38.4,9642.0,38.48,38.48,38.36,38.4,9642.0
2018-02-12 13:10:00,38.4,38.45,38.39,38.45,7482.0,38.4,38.45,38.39,38.45,7482.0
2018-02-12 13:15:00,38.46,38.52,38.44,38.47,24117.0,38.46,38.52,38.44,38.47,24117.0
2018-02-12 13:20:00,38.47,38.54,38.46,38.53,13374.0,38.47,38.54,38.46,38.53,13374.0
2018-02-12 13:25:00,38.53,38.55,38.49,38.54,11662.0,38.53,38.55,38.49,38.54,11662.0
2018-02-12 13:30:00,38.56,38.57,38.5,38.54,10274.0,38.56,38.57,38.5,38.54,10274.0
2018-02-12 13:35:00,38.55,38.56,38.48,38.52,15060.0,38.55,38.56,38.48,38.52,15060.0
2018-02-12 13:40:00,38.52,38.55,38.51,38.51,8874.0,38.52,38.55,38.51,38.51,8874.0
2018-02-12 13:45:00,38.51,38.56,38.5,38.56,7301.0,38.51,38.56,38.5,38.56,7301.0
2018-02-12 13:50:00,38.56,38.68,38.54,38.68,12109.0,38.56,38.68,38.54,38.68,12109.0
2018-02-12 13:55:00,38.68,38.72,38.65,38.65,18439.0,38.68,38.72,38.65,38.65,18439.0
2018-02-12 14:00:00,38.66,38.69,38.57,38.57,13286.0,38.66,38.69,38.57,38.57,13286.0
2018-02-12 14:05:00,38.57,38.6,38.51,38.51,15422.0,38.57,38.6,38.51,38.51,15422.0
2018-02-12 14:10:00,38.52,38.54,38.5,38.54,11090.0,38.52,38.54,38.5,38.54,11090.0
2018-02-12 14:15:00,38.54,38.56,38.5,38.5,14591.0,38.54,38.56,38.5,38.5,14591.0
2018-02-12 14:20:00,38.51,38.6,38.51,38.57,14044.0,38.51,38.6,38.51,38.57,14044.0
2018-02-12 14:25:00,38.56,38.63,38.55,38.63,15977.0,38.56,38.63,38.55,38.63,15977.0
2018-02-12 14:30:00,38.63,38.69,38.63,38.66,17617.0,38.63,38.69,38.63,38.66,17617.0
2018-02-12 14:35:00,38.65,38.71,38.62,38.66,15334.0,38.65,38.71,38.62,38.66,15334.0
2018-02-12 14:40:00,38.66,38.71,38.62,38.62,17063.0,38.66,38.71,38.62,38.62,17063.0
2018-02-12 14:45:00,38.62,38.65,38.57,38.57,16080.0,38.62,38.65,38.57,38.57,16080.0
2018-02-12 14:50:00,38.57,38.57,38.51,38.57,13892.0,38.57,38.57,38.51,38.57,13892.0
2018-02-12 14:55:00,38.57,38.62,38.55,38.59,19584.0,38.57,38.62,38.55,38.59,19584.0
2018-02-12 15:00:00,38.59,38.65,38.58,38.6,21215.0,38.59,38.65,38.58,38.6,21215.0
2018-02-12 15:05:00,38.62,38.69,38.62,38.67,19556.0,38.62,38.69,38.62,38.67,19556.0
2018-02-12 15:10:00,38.67,38.77,38.65,38.76,27839.0,38.67,38.77,38.65,38.76,27839.0
2018-02-12 15:15:00,38.75,38.76,38.71,38.76,27729.0,38.75,38.76,38.71,38.76,27729.0
2018-02-12 15:20:00,38.76,38.84,38.76,38.77,25584.0,38.76,38.84,38.76,38.77,25584.0
2018-02-12 15:25:00,38.77,38.78,38.71,38.76,27215.0,38.77,38.78,38.71,38.76,27215.0
2018-02-12 15:30:00,38.76,38.81,38.73,38.77,59422.0,38.76,38.81,38.73,38.77,59422.0
2018-02-12 15:35:00,38.77,38.79,38.68,38.73,87196.0,38.77,38.79,38.68,38.73,87196.0
2018-02-12 15:40:00,38.74,38.81,38.73,38.79,57377.0,38.74,38.81,38.73,38.79,57377.0
2018-02-12 15:45:00,38.79,38.8,38.51,38.55,105214.0,38.79,38.8,38.51,38.55,105214.0
2018-02-12 15:50:00,38.55,38.72,38.53,38.64,79635.0,38.55,38.72,38.53,38.64,79635.0
2018-02-12 15:55:00,38.63,38.66,38.53,38.61,142701.0,38.63,38.66,38.53,38.61,142701.0
2018-02-13 09:30:00,39.13,39.13,38.0,38.23,36039.0,39.13,39.13,38.0,38.23,36039.0
2018-02-13 09:35:00,38.22,38.33,38.09,38.17,17875.0,38.22,38.33,38.09,38.17,17875.0
2018-02-13 09:40:00,38.2,38.26,38.07,38.15,21921.0,38.2,38.26,38.07,38.15,21921.0
2018-02-13 09:45:00,38.13,38.14,38.05,38.06,12447.0,38.13,38.14,38.05,38.06,12447.0
2018-02-13 09:50:00,38.04,38.1,38.0,38.09,14640.0,38.04,38.1,38.0,38.09,14640.0
2018-02-13 09:55:00,38.08,38.12,37.99,38.05,12300.0,38.08,38.12,37.99,38.05,12300.0
2018-02-13 10:00:00,38.05,38.21,37.96,38.02,41707.0,38.05,38.21,37.96,38.02,41707.0
2018-02-13 10:05:00,38.04,38.04,37.91,37.92,17900.0,38.04,38.04,37.91,37.92,17900.0
2018-02-13 10:10:00,37.93,37.98,37.92,37.95,13507.0,37.93,37.98,37.92,37.95,13507.0
2018-02-13 10:15:00,37.94,37.97,37.92,37.96,19799.0,37.94,37.97,37.92,37.96,19799.0
2018-02-13 10:20:00,37.97,38.05,37.95,37.96,30412.0,37.97,38.05,37.95,37.96,30412.0
2018-02-13 10:25:00,37.96,37.99,37.82,37.82,26017.0,37.96,37.99,37.82,37.82,26017.0
2018-02-13 10:30:00,37.82,37.84,37.74,37.76,25517.0,37.82,37.84,37.74,37.76,25517.0
2018-02-13 10:35:00,37.75,37.87,37.75,37.87,20767.0,37.75,37.87,37.75,37.87,20767.0
2018-02-13 10:40:00,37.88,37.95,37.87,37.9,17035.0,37.88,37.95,37.87,37.9,17035.0
2018-02-13 10:45:00,37.9,38.0,37.82,37.98,18055.0,37.9,38.0,37.82,37.98,18055.0
2018-02-13 10:50:00,38.0,38.0,37.9,37.92,13310.0,38.0,38.0,37.9,37.92,13310.0
2018-02-13 10:55:00,37.92,37.96,37.88,37.88,10692.0,37.92,37.96,37.88,37.88,10692.0
2018-02-13 11:00:00,37.88,37.88,37.77,37.77,15287.0,37.88,37.88,37.77,37.77,15287.0
2018-02-13 11:05:00,37.78,37.79,37.7,37.75,12097.0,37.78,37.79,37.7,37.75,12097.0
2018-02-13 11:10:00,37.76,37.8,37.76,37.79,14231.0,37.76,37.8,37.76,37.79,14231.0
2018-02-13 11:15:00,37.79,37.79,37.71,37.76,11428.0,37.79,37.79,37.71,37.76,11428.0
2018-02-13 11:20:00,37.76,37.78,37.63,37.68,37849.0,37.76,37.78,37.63,37.68,37849.0
2018-02-13 11:25:00,37.71,37.72,37.64,37.64,14698.0,37.71,37.72,37.64,37.64,14698.0
2018-02-13 11:30:00,37.64,37.68,37.59,37.6,19720.0,37.64,37.68,37.59,37.6,19720.0
2018-02-13 11:35:00,37.61,37.64,37.58,37.62,13494.0,37.61,37.64,37.58,37.62,13494.0
2018-02-13 11:40:00,37.62,37.63,37.59,37.62,12949.0,37.62,37.63,37.59,37.62,12949.0
2018-02-13 11:45:00,37.62,37.67,37.56,37.66,29658.0,37.62,37.67,37.56,37.66,29658.0
2018-02-13 11:50:00,37.66,37.72,37.65,37.7,12262.0,37.66,37.72,37.65,37.7,12262.0
2018-02-13 11:55:00,37.71,37.75,37.7,37.74,17048.0,37.71,37.75,37.7,37.74,17048.0
2018-02-13 12:00:00,37.72,37.76,37.71,37.74,8276.0,37.72,37.76,37.71,37.74,8276.0
2018-02-13 12:05:00,37.74,37.75,37.69,37.71,6636.0,37.74,37.75,37.69,37.71,6636.0
2018-02-13 12:10:00,37.71,37.76,37.71,37.75,16130.0,37.71,37.76,37.71,37.75,16130.0
2018-02-13 12:15:00,37.75,37.76,37.72,37.72,6044.0,37.75,37.76,37.72,37.72,6044.0
2018-02-13 12:20:00,37.72,37.72,37.64,37.64,10358.0,37.72,37.72,37.64,37.64,10358.0
2018-02-13 12:25:00,37.65,37.65,37.62,37.62,7650.0,37.65,37.65,37.62,37.62,7650.0
2018-02-13 12:30:00,37.62,37.65,37.61,37.61,33094.0,37.62,37.65,37.61,37.61,33094.0
2018-02-13 12:35:00,37.62,37.65,37.57,37.59,13095.0,37.62,37.65,37.57,37.59,13095.0
2018-02-13 12:40:00,37.59,37.6,37.55,37.58,17367.0,37.59,37.6,37.55,37.58,17367.0
2018-02-13 12:45:00,37.58,37.6,37.55,37.58,91237.0,37.58,37.6,37.55,37.58,91237.0
2018-02-13 12:50:00,37.58,37.59,37.57,37.57,13273.0,37.58,37.59,37.57,37.57,13273.0
2018-02-13 12:55:00,37.58,37.58,37.55,37.55,12688.0,37.58,37.58,37.55,37.55,12688.0
2018-02-13 13:00:00,37.54,37.61,37.54,37.61,44778.0,37.54,37.61,37.54,37.61,44778.0
2018-02-13 13:05:00,37.6,37.72,37.6,37.7,35771.0,37.6,37.72,37.6,37.7,35771.0
2018-02-13 13:10:00,37.7,37.79,37.68,37.77,17568.0,37.7,37.79,37.68,37.77,17568.0
2018-02-13 13:15:00,37.79,37.81,37.71,37.71,38570.0,37.79,37.81,37.71,37.71,38570.0
2018-02-13 13:20:00,37.72,37.84,37.7,37.84,53232.0,37.72,37.84,37.7,37.84,53232.0
2018-02-13 13:25:00,37.84,37.86,37.81,37.84,15505.0,37.84,37.86,37.81,37.84,15505.0
2018-02-13 13:30:00,37.83,37.9,37.82,37.88,17918.0,37.83,37.9,37.82,37.88,17918.0
2018-02-13 13:35:00,37.9,37.93,37.83,37.84,29707.0,37.9,37.93,37.83,37.84,29707.0
2018-02-13 13:40:00,37.84,37.95,37.81,37.9,116576.0,37.84,37.95,37.81,37.9,116576.0
2018-02-13 13:45:00,37.91,37.93,37.88,37.9,13595.0,37.91,37.93,37.88,37.9,13595.0
2018-02-13 13:50:00,37.89,37.91,37.8,37.82,21726.0,37.89,37.91,37.8,37.82,21726.0
2018-02-13 13:55:00,37.81,37.81,37.73,37.75,23400.0,37.81,37.81,37.73,37.75,23400.0
2018-02-13 14:00:00,37.76,37.88,37.71,37.87,31029.0,37.76,37.88,37.71,37.87,31029.0
2018-02-13 14:05:00,37.87,37.91,37.82,37.9,10200.0,37.87,37.91,37.82,37.9,10200.0
2018-02-13 14:10:00,37.91,37.98,37.91,37.98,10505.0,37.91,37.98,37.91,37.98,10505.0
2018-02-13 14:15:00,37.98,37.99,37.93,37.93,8800.0,37.98,37.99,37.93,37.93,8800.0
2018-02-13 14:20:00,37.92,37.97,37.91,37.93,8282.0,37.92,37.97,37.91,37.93,8282.0
2018-02-13 14:25:00,37.93,37.96,37.91,37.94,5790.0,37.93,37.96,37.91,37.94,5790.0
2018-02-13 14:30:00,37.93,37.94,37.89,37.89,9234.0,37.93,37.94,37.89,37.89,9234.0
2018-02-13 14:35:00,37.9,37.92,37.86,37.87,29035.0,37.9,37.92,37.86,37.87,29035.0
2018-02-13 14:40:00,37.88,37.88,37.83,37.87,9168.0,37.88,37.88,37.83,37.87,9168.0
2018-02-13 14:45:00,37.88,37.91,37.86,37.9,9674.0,37.88,37.91,37.86,37.9,9674.0
2018-02-13 14:50:00,37.9,37.95,37.9,37.93,33338.0,37.9,37.95,37.9,37.93,33338.0
2018-02-13 14:55:00,37.92,37.96,37.92,37.95,20695.0,37.92,37.96,37.92,37.95,20695.0
2018-02-13 15:00:00,37.95,37.95,37.87,37.87,15339.0,37.95,37.95,37.87,37.87,15339.0
2018-02-13 15:05:00,37.87,37.93,37.86,37.89,25064.0,37.87,37.93,37.86,37.89,25064.0
2018-02-13 15:10:00,37.88,37.92,37.82,37.92,25327.0,37.88,37.92,37.82,37.92,25327.0
2018-02-13 15:15:00,37.93,37.97,37.9,37.96,18343.0,37.93,37.97,37.9,37.96,18343.0
2018-02-13 15:20:00,37.97,37.98,37.94,37.95,15603.0,37.97,37.98,37.94,37.95,15603.0
2018-02-13 15:25:00,37.94,37.97,37.93,37.96,21051.0,37.94,37.97,37.93,37.96,21051.0
2018-02-13 15:30:00,37.97,37.98,37.93,37.97,26889.0,37.97,37.98,37.93,37.97,26889.0
2018-02-13 15:35:00,37.96,38.04,37.96,38.03,29864.0,37.96,38.04,37.96,38.03,29864.0
2018-02-13 15:40:00,38.02,38.04,37.91,37.93,46778.0,38.02,38.04,37.91,37.93,46778.0
2018-02-13 15:45:00,37.93,37.98,37.92,37.94,52142.0,37.93,37.98,37.92,37.94,52142.0
2018-02-13 15:50:00,37.94,37.96,37.89,37.92,85579.0,37.94,37.96,37.89,37.92,85579.0
2018-02-13 15:55:00,37.93,37.94,37.86,37.91,117118.0,37.93,37.94,37.86,37.91,117118.0
2018-02-14 09:30:00,37.55,37.82,37.42,37.67,254814.0,37.55,37.82,37.42,37.67,254814.0
2018-02-14 09:35:00,37.64,38.03,37.62,37.95,36416.0,37.64,38.03,37.62,37.95,36416.0
2018-02-14 09:40:00,37.96,38.08,37.89,37.98,14941.0,37.96,38.08,37.89,37.98,14941.0
2018-02-14 09:45:00,37.97,37.97,37.78,37.86,16900.0,37.97,37.97,37.78,37.86,16900.0
2018-02-14 09:50:00,37.86,38.04,37.84,37.94,14880.0,37.86,38.04,37.84,37.94,14880.0
2018-02-14 09:55:00,37.95,37.96,37.74,37.77,19677.0,37.95,37.96,37.74,37.77,19677.0
2018-02-14 10:00:00,37.78,37.95,37.78,37.88,21033.0,37.78,37.95,37.78,37.88,21033.0
2018-02-14 10:05:00,37.87,38.02,37.84,38.02,37400.0,37.87,38.02,37.84,38.02,37400.0
2018-02-14 10:10:00,38.02,38.16,37.94,37.95,23655.0,38.02,38.16,37.94,37.95,23655.0
2018-02-14 10:15:00,37.96,38.02,37.9,38.02,33200.0,37.96,38.02,37.9,38.02,33200.0
2018-02-14 10:20:00,38.02,38.12,37.99,37.99,25152.0,38.02,38.12,37.99,37.99,25152.0
2018-02-14 10:25:00,37.99,38.08,37.93,38.08,21547.0,37.99,38.08,37.93,38.08,21547.0
2018-02-14 10:30:00,38.09,38.13,37.89,37.94,29928.0,38.09,38.13,37.89,37.94,29928.0
2018-02-14 10:35:00,37.93,38.11,37.92,38.1,21700.0,37.93,38.11,37.92,38.1,21700.0
2018-02-14 10:40:00,38.1,38.12,37.93,37.96,15474.0,38.1,38.12,37.93,37.96,15474.0
2018-02-14 10:45:00,37.97,38.05,37.95,37.96,17427.0,37.97,38.05,37.95,37.96,17427.0
2018-02-14 10:50:00,37.95,37.96,37.91,37.91,14474.0,37.95,37.96,37.91,37.91,14474.0
2018-02-14 10:55:00,37.91,38.02,37.89,37.98,14900.0,37.91,38.02,37.89,37.98,14900.0
2018-02-14 11:00:00,37.98,38.03,37.92,37.92,18453.0,37.98,38.03,37.92,37.92,18453.0
2018-02-14 11:05:00,37.93,38.02,37.89,37.97,17373.0,37.93,38.02,37.89,37.97,17373.0
2018-02-14 11:10:00,37.97,38.05,37.94,38.05,16297.0,37.97,38.05,37.94,38.05,16297.0
2018-02-14 11:15:00,38.06,38.06,38.0,38.05,18906.0,38.06,38.06,38.0,38.05,18906.0
2018-02-14 11:20:00,38.05,38.05,37.96,38.03,16600.0,38.05,38.05,37.96,38.03,16600.0
2018-02-14 11:25:00,38.02,38.05,37.98,38.01,14363.0,38.02,38.05,37.98,38.01,14363.0
2018-02-14 11:30:00,38.01,38.03,37.97,37.98,13545.0,38.01,38.03,37.97,37.98,13545.0
2018-02-14 11:35:00,37.97,38.04,37.9,38.03,19646.0,37.97,38.04,37.9,38.03,19646.0
2018-02-14 11:40:00,38.03,38.1,38.02,38.08,12200.0,38.03,38.1,38.02,38.08,12200.0
2018-02-14 11:45:00,38.08,38.09,37.95,37.95,32971.0,38.08,38.09,37.95,37.95,32971.0
2018-02-14 11:50:00,37.94,37.94,37.88,37.94,14414.0,37.94,37.94,37.88,37.94,14414.0
2018-02-14 11:55:00,37.93,37.94,37.9,37.9,19301.0,37.93,37.94,37.9,37.9,19301.0
2018-02-14 12:00:00,37.9,38.0,37.9,37.96,12053.0,37.9,38.0,37.9,37.96,12053.0
2018-02-14 12:05:00,37.97,37.97,37.89,37.89,12300.0,37.97,37.97,37.89,37.89,12300.0
2018-02-14 12:10:00,37.89,37.92,37.88,37.91,13548.0,37.89,37.92,37.88,37.91,13548.0
2018-02-14 12:15:00,37.9,37.9,37.82,37.82,11690.0,37.9,37.9,37.82,37.82,11690.0
2018-02-14 12:20:00,37.82,37.87,37.8,37.86,13559.0,37.82,37.87,37.8,37.86,13559.0
2018-02-14 12:25:00,37.85,38.0,37.85,37.99,22321.0,37.85,38.0,37.85,37.99,22321.0
2018-02-14 12:30:00,37.99,38.04,37.99,38.01,12518.0,37.99,38.04,37.99,38.01,12518.0
2018-02-14 12:35:00,38.01,38.08,37.99,37.99,29688.0,38.01,38.08,37.99,37.99,29688.0
2018-02-14 12:40:00,38.0,38.01,37.92,37.92,8210.0,38.0,38.01,37.92,37.92,8210.0
2018-02-14 12:45:00,37.92,37.94,37.88,37.88,10400.0,37.92,37.94,37.88,37.88,10400.0
2018-02-14 12:50:00,37.88,37.96,37.87,37.96,10075.0,37.88,37.96,37.87,37.96,10075.0
2018-02-14 12:55:00,37.96,38.01,37.95,38.0,63800.0,37.96,38.01,37.95,38.0,63800.0
2018-02-14 13:00:00,38.01,38.16,37.99,38.12,13560.0,38.01,38.16,37.99,38.12,13560.0
2018-02-14 13:05:00,38.12,38.15,38.1,38.1,7938.0,38.12,38.15,38.1,38.1,7938.0
2018-02-14 13:10:00,38.11,38.15,38.1,38.14,12310.0,38.11,38.15,38.1,38.14,12310.0
2018-02-14 13:15:00,38.13,38.17,38.06,38.06,13716.0,38.13,38.17,38.06,38.06,13716.0
2018-02-14 13:20:00,38.07,38.15,38.07,38.11,15601.0,38.07,38.15,38.07,38.11,15601.0
2018-02-14 13:25:00,38.1,38.11,38.05,38.05,8458.0,38.1,38.11,38.05,38.05,8458.0
2018-02-14 13:30:00,38.04,38.12,38.04,38.11,15034.0,38.04,38.12,38.04,38.11,15034.0
2018-02-14 13:35:00,38.11,38.14,38.09,38.13,7290.0,38.11,38.14,38.09,38.13,7290.0
2018-02-14 13:40:00,38.13,38.19,38.13,38.19,12826.0,38.13,38.19,38.13,38.19,12826.0
2018-02-14 13:45:00,38.2,38.2,38.13,38.18,11627.0,38.2,38.2,38.13,38.18,11627.0
2018-02-14 13:50:00,38.17,38.17,38.11,38.15,13051.0,38.17,38.17,38.11,38.15,13051.0
2018-02-14 13:55:00,38.14,38.16,38.1,38.11,20601.0,38.14,38.16,38.1,38.11,20601.0
2018-02-14 14:00:00,38.11,38.16,38.1,38.14,29167.0,38.11,38.16,38.1,38.14,29167.0
2018-02-14 14:05:00,38.14,38.21,38.13,38.2,25365.0,38.14,38.21,38.13,38.2,25365.0
2018-02-14 14:10:00,38.2,38.22,38.18,38.2,15086.0,38.2,38.22,38.18,38.2,15086.0
2018-02-14 14:15:00,38.2,38.25,38.18,38.24,14932.0,38.2,38.25,38.18,38.24,14932.0
2018-02-14 14:20:00,38.24,38.25,38.17,38.17,13613.0,38.24,38.25,38.17,38.17,13613.0
2018-02-14 14:25:00,38.16,38.19,38.14,38.15,27363.0,38.16,38.19,38.14,38.15,27363.0
2018-02-14 14:30:00,38.14,38.26,38.14,38.22,25712.0,38.14,38.26,38.14,38.22,25712.0
2018-02-14 14:35:00,38.23,38.29,38.23,38.29,12062.0,38.23,38.29,38.23,38.29,12062.0
2018-02-14 14:40:00,38.29,38.36,38.29,38.34,31755.0,38.29,38.36,38.29,38.34,31755.0
2018-02-14 14:45:00,38.34,38.35,38.28,38.34,34819.0,38.34,38.35,38.28,38.34,34819.0
2018-02-14 14:50:00,38.34,38.43,38.33,38.41,21005.0,38.34,38.43,38.33,38.41,21005.0
2018-02-14 14:55:00,38.41,38.43,38.39,38.41,15852.0,38.41,38.43,38.39,38.41,15852.0
2018-02-14 15:00:00,38.42,38.5,38.42,38.5,27718.0,38.42,38.5,38.42,38.5,27718.0
2018-02-14 15:05:00,38.49,38.54,38.49,38.49,25661.0,38.49,38.54,38.49,38.49,25661.0
2018-02-14 15:10:00,38.48,38.57,38.48,38.57,32956.0,38.48,38.57,38.48,38.57,32956.0
2018-02-14 15:15:00,38.58,38.62,38.56,38.61,25123.0,38.58,38.62,38.56,38.61,25123.0
2018-02-14 15:20:00,38.61,38.61,38.52,38.53,35506.0,38.61,38.61,38.52,38.53,35506.0
2018-02-14 15:25:00,38.53,38.62,38.52,38.57,31148.0,38.53,38.62,38.52,38.57,31148.0
2018-02-14 15:30:00,38.57,38.63,38.56,38.56,43603.0,38.57,38.63,38.56,38.56,43603.0
2018-02-14 15:35:00,38.57,38.59,38.53,38.59,48163.0,38.57,38.59,38.53,38.59,48163.0
2018-02-14 15:40:00,38.59,38.63,38.56,38.57,56065.0,38.59,38.63,38.56,38.57,56065.0
2018-02-14 15:45:00,38.56,38.64,38.56,38.61,60971.0,38.56,38.64,38.56,38.61,60971.0
2018-02-14 15:50:00,38.62,38.72,38.61,38.68,73358.0,38.62,38.72,38.61,38.68,73358.0
2018-02-14 15:55:00,38.68,38.68,38.62,38.63,131253.0,38.68,38.68,38.62,38.63,131253.0
2018-02-15 09:30:00,38.78,38.86,38.5,38.56,44798.0,38.78,38.86,38.5,38.56,44798.0
2018-02-15 09:35:00,38.56,38.6,38.42,38.52,11904.0,38.56,38.6,38.42,38.52,11904.0
2018-02-15 09:40:00,38.52,38.52,38.3,38.3,18189.0,38.52,38.52,38.3,38.3,18189.0
2018-02-15 09:45:00,38.3,38.47,38.3,38.45,39794.0,38.3,38.47,38.3,38.45,39794.0
2018-02-15 09:50:00,38.46,38.62,38.45,38.58,33546.0,38.46,38.62,38.45,38.58,33546.0
2018-02-15 09:55:00,38.57,38.66,38.56,38.64,10300.0,38.57,38.66,38.56,38.64,10300.0
2018-02-15 10:00:00,38.64,38.69,38.6,38.69,9828.0,38.64,38.69,38.6,38.69,9828.0
2018-02-15 10:05:00,38.69,38.75,38.6,38.63,11500.0,38.69,38.75,38.6,38.63,11500.0
2018-02-15 10:10:00,38.64,38.7,38.6,38.65,10812.0,38.64,38.7,38.6,38.65,10812.0
2018-02-15 10:15:00,38.63,38.67,38.61,38.67,23744.0,38.63,38.67,38.61,38.67,23744.0
2018-02-15 10:20:00,38.67,38.81,38.67,38.74,19484.0,38.67,38.81,38.67,38.74,19484.0
2018-02-15 10:25:00,38.74,38.83,38.72,38.77,8455.0,38.74,38.83,38.72,38.77,8455.0
2018-02-15 10:30:00,38.76,38.76,38.63,38.63,13676.0,38.76,38.76,38.63,38.63,13676.0
2018-02-15 10:35:00,38.64,38.67,38.61,38.61,14900.0,38.64,38.67,38.61,38.61,14900.0
2018-02-15 10:40:00,38.6,38.64,38.5,38.5,18743.0,38.6,38.64,38.5,38.5,18743.0
2018-02-15 10:45:00,38.5,38.6,38.5,38.52,19550.0,38.5,38.6,38.5,38.52,19550.0
2018-02-15 10:50:00,38.56,38.64,38.55,38.62,14356.0,38.56,38.64,38.55,38.62,14356.0
2018-02-15 10:55:00,38.62,38.62,38.4,38.4,14784.0,38.62,38.62,38.4,38.4,14784.0
2018-02-15 11:00:00,38.4,38.48,38.37,38.46,28786.0,38.4,38.48,38.37,38.46,28786.0
2018-02-15 11:05:00,38.46,38.69,38.46,38.67,12128.0,38.46,38.69,38.46,38.67,12128.0
2018-02-15 11:10:00,38.67,38.7,38.64,38.7,8126.0,38.67,38.7,38.64,38.7,8126.0
2018-02-15 11:15:00,38.72,38.72,38.64,38.65,10524.0,38.72,38.72,38.64,38.65,10524.0
2018-02-15 11:20:00,38.66,38.75,38.66,38.7,7771.0,38.66,38.75,38.66,38.7,7771.0
2018-02-15 11:25:00,38.7,38.76,38.69,38.75,10613.0,38.7,38.76,38.69,38.75,10613.0
2018-02-15 11:30:00,38.73,38.73,38.63,38.68,33407.0,38.73,38.73,38.63,38.68,33407.0
2018-02-15 11:35:00,38.68,38.73,38.66,38.73,14119.0,38.68,38.73,38.66,38.73,14119.0
2018-02-15 11:40:00,38.74,38.78,38.74,38.77,7714.0,38.74,38.78,38.74,38.77,7714.0
2018-02-15 11:45:00,38.76,38.77,38.69,38.71,9720.0,38.76,38.77,38.69,38.71,9720.0
2018-02-15 11:50:00,38.7,38.78,38.7,38.74,12850.0,38.7,38.78,38.7,38.74,12850.0
2018-02-15 11:55:00,38.75,38.76,38.68,38.73,7498.0,38.75,38.76,38.68,38.73,7498.0
2018-02-15 12:00:00,38.73,38.8,38.73,38.76,9946.0,38.73,38.8,38.73,38.76,9946.0
2018-02-15 12:05:00,38.75,38.76,38.71,38.72,8928.0,38.75,38.76,38.71,38.72,8928.0
2018-02-15 12:10:00,38.74,38.79,38.74,38.78,3800.0,38.74,38.79,38.74,38.78,3800.0
2018-02-15 12:15:00,38.78,38.85,38.78,38.85,6109.0,38.78,38.85,38.78,38.85,6109.0
2018-02-15 12:20:00,38.85,38.91,38.82,38.87,20554.0,38.85,38.91,38.82,38.87,20554.0
2018-02-15 12:25:00,38.88,38.9,38.87,38.89,4225.0,38.88,38.9,38.87,38.89,4225.0
2018-02-15 12:30:00,38.9,38.97,38.9,38.96,6111.0,38.9,38.97,38.9,38.96,6111.0
2018-02-15 12:35:00,38.95,38.99,38.95,38.97,7464.0,38.95,38.99,38.95,38.97,7464.0
2018-02-15 12:40:00,38.98,38.99,38.87,38.89,8826.0,38.98,38.99,38.87,38.89,8826.0
2018-02-15 12:45:00,38.9,38.94,38.89,38.91,6449.0,38.9,38.94,38.89,38.91,6449.0
2018-02-15 12:50:00,38.91,38.94,38.9,38.91,8801.0,38.91,38.94,38.9,38.91,8801.0
2018-02-15 12:55:00,38.92,38.94,38.89,38.89,13752.0,38.92,38.94,38.89,38.89,13752.0
2018-02-15 13:00:00,38.89,38.98,38.89,38.96,5621.0,38.89,38.98,38.89,38.96,5621.0
2018-02-15 13:05:00,38.96,39.01,38.96,38.96,25696.0,38.96,39.01,38.96,38.96,25696.0
2018-02-15 13:10:00,38.96,39.02,38.96,38.99,53865.0,38.96,39.02,38.96,38.99,53865.0
2018-02-15 13:15:00,39.01,39.06,39.0,39.03,18587.0,39.01,39.06,39.0,39.03,18587.0
2018-02-15 13:20:00,39.02,39.02,38.95,38.96,5569.0,39.02,39.02,38.95,38.96,5569.0
2018-02-15 13:25:00,38.97,38.98,38.93,38.95,7240.0,38.97,38.98,38.93,38.95,7240.0
2018-02-15 13:30:00,38.95,38.95,38.86,38.89,4720.0,38.95,38.95,38.86,38.89,4720.0
2018-02-15 13:35:00,38.89,38.91,38.85,38.85,10173.0,38.89,38.91,38.85,38.85,10173.0
2018-02-15 13:40:00,38.85,38.91,38.84,38.9,7419.0,38.85,38.91,38.84,38.9,7419.0
2018-02-15 13:45:00,38.91,39.0,38.9,38.98,7859.0,38.91,39.0,38.9,38.98,7859.0
2018-02-15 13:50:00,38.98,39.01,38.97,39.0,10783.0,38.98,39.01,38.97,39.0,10783.0
2018-02-15 13:55:00,38.99,39.04,38.96,38.98,20769.0,38.99,39.04,38.96,38.98,20769.0
2018-02-15 14:00:00,38.98,39.01,38.98,39.0,5700.0,38.98,39.01,38.98,39.0,5700.0
2018-02-15 14:05:00,39.01,39.09,39.01,39.09,7603.0,39.01,39.09,39.01,39.09,7603.0
2018-02-15 14:10:00,39.08,39.09,39.05,39.07,22373.0,39.08,39.09,39.05,39.07,22373.0
2018-02-15 14:15:00,39.07,39.12,39.07,39.12,25418.0,39.07,39.12,39.07,39.12,25418.0
2018-02-15 14:20:00,39.12,39.13,39.06,39.07,13748.0,39.12,39.13,39.06,39.07,13748.0
2018-02-15 14:25:00,39.07,39.17,39.07,39.16,25257.0,39.07,39.17,39.07,39.16,25257.0
2018-02-15 14:30:00,39.16,39.19,39.14,39.19,15727.0,39.16,39.19,39.14,39.19,15727.0
2018-02-15 14:35:00,39.19,39.19,39.12,39.12,16000.0,39.19,39.19,39.12,39.12,16000.0
2018-02-15 14:40:00,39.12,39.14,39.11,39.13,6796.0,39.12,39.14,39.11,39.13,6796.0
2018-02-15 14:45:00,39.13,39.13,39.06,39.09,11765.0,39.13,39.13,39.06,39.09,11765.0
2018-02-15 14:50:00,39.09,39.09,38.99,39.05,27027.0,39.09,39.09,38.99,39.05,27027.0
2018-02-15 14:55:00,39.03,39.1,39.03,39.09,12312.0,39.03,39.1,39.03,39.09,12312.0
2018-02-15 15:00:00,39.09,39.21,39.09,39.18,11703.0,39.09,39.21,39.09,39.18,11703.0
2018-02-15 15:05:00,39.19,39.21,39.13,39.13,15977.0,39.19,39.21,39.13,39.13,15977.0
2018-02-15 15:10:00,39.13,39.13,39.04,39.05,34364.0,39.13,39.13,39.04,39.05,34364.0
2018-02-15 15:15:00,39.05,39.06,38.98,39.01,49850.0,39.05,39.06,38.98,39.01,49850.0
2018-02-15 15:20:00,39.01,39.04,38.95,38.98,46520.0,39.01,39.04,38.95,38.98,46520.0
2018-02-15 15:25:00,38.99,39.04,38.98,38.99,29671.0,38.99,39.04,38.98,38.99,29671.0
2018-02-15 15:30:00,38.99,39.01,38.96,38.98,26838.0,38.99,39.01,38.96,38.98,26838.0
2018-02-15 15:35:00,38.98,39.07,38.95,39.06,23671.0,38.98,39.07,38.95,39.06,23671.0
2018-02-15 15:40:00,39.07,39.11,39.04,39.04,34827.0,39.07,39.11,39.04,39.04,34827.0
2018-02-15 15:45:00,39.04,39.09,39.03,39.07,44950.0,39.04,39.09,39.03,39.07,44950.0
2018-02-15 15:50:00,39.07,39.07,38.99,38.99,95936.0,39.07,39.07,38.99,38.99,95936.0
2018-02-15 15:55:00,39.0,39.08,38.99,39.08,155366.0,39.0,39.08,38.99,39.08,155366.0
2018-02-16 09:30:00,39.11,39.31,39.11,39.2,110950.0,39.11,39.31,39.11,39.2,110950.0
2018-02-16 09:35:00,39.27,39.34,39.12,39.34,17363.0,39.27,39.34,39.12,39.34,17363.0
2018-02-16 09:40:00,39.31,39.31,39.1,39.13,11195.0,39.31,39.31,39.1,39.13,11195.0
2018-02-16 09:45:00,39.12,39.22,39.09,39.09,13480.0,39.12,39.22,39.09,39.09,13480.0
2018-02-16 09:50:00,39.09,39.15,39.07,39.09,9095.0,39.09,39.15,39.07,39.09,9095.0
2018-02-16 09:55:00,39.09,39.09,38.94,38.94,6904.0,39.09,39.09,38.94,38.94,6904.0
2018-02-16 10:00:00,38.9,38.96,38.86,38.89,17475.0,38.9,38.96,38.86,38.89,17475.0
2018-02-16 10:05:00,38.89,38.97,38.81,38.96,10301.0,38.89,38.97,38.81,38.96,10301.0
2018-02-16 10:10:00,38.96,38.96,38.85,38.94,8070.0,38.96,38.96,38.85,38.94,8070.0
2018-02-16 10:15:00,38.95,39.03,38.94,39.01,9416.0,38.95,39.03,38.94,39.01,9416.0
2018-02-16 10:20:00,39.0,39.07,38.97,39.01,9251.0,39.0,39.07,38.97,39.01,9251.0
2018-02-16 10:25:00,38.99,39.08,38.99,39.06,9517.0,38.99,39.08,38.99,39.06,9517.0
2018-02-16 10:30:00,39.08,39.11,39.06,39.07,12704.0,39.08,39.11,39.06,39.07,12704.0
2018-02-16 10:35:00,39.07,39.15,39.07,39.11,8029.0,39.07,39.15,39.07,39.11,8029.0
2018-02-16 10:40:00,39.12,39.12,39.03,39.05,18586.0,39.12,39.12,39.03,39.05,18586.0
2018-02-16 10:45:00,39.04,39.15,39.03,39.15,8438.0,39.04,39.15,39.03,39.15,8438.0
2018-02-16 10:50:00,39.16,39.17,39.11,39.15,11400.0,39.16,39.17,39.11,39.15,11400.0
2018-02-16 10:55:00,39.14,39.15,39.05,39.09,4099.0,39.14,39.15,39.05,39.09,4099.0
2018-02-16 11:00:00,39.09,39.09,39.01,39.04,8318.0,39.09,39.09,39.01,39.04,8318.0
2018-02-16 11:05:00,39.05,39.1,39.02,39.1,5558.0,39.05,39.1,39.02,39.1,5558.0
2018-02-16 11:10:00,39.09,39.15,39.07,39.15,5845.0,39.09,39.15,39.07,39.15,5845.0
2018-02-16 11:15:00,39.16,39.16,39.05,39.07,6067.0,39.16,39.16,39.05,39.07,6067.0
2018-02-16 11:20:00,39.08,39.08,39.04,39.05,5753.0,39.08,39.08,39.04,39.05,5753.0
2018-02-16 11:25:00,39.05,39.06,38.99,38.99,4705.0,39.05,39.06,38.99,38.99,4705.0
2018-02-16 11:30:00,39.0,39.05,39.0,39.05,7018.0,39.0,39.05,39.0,39.05,7018.0
2018-02-16 11:35:00,39.05,39.17,39.02,39.17,14598.0,39.05,39.17,39.02,39.17,14598.0
2018-02-16 11:40:00,39.16,39.21,39.15,39.17,8599.0,39.16,39.21,39.15,39.17,8599.0
2018-02-16 11:45:00,39.18,39.18,39.13,39.17,4596.0,39.18,39.18,39.13,39.17,4596.0
2018-02-16 11:50:00,39.18,39.26,39.18,39.23,11911.0,39.18,39.26,39.18,39.23,11911.0
2018-02-16 11:55:00,39.22,39.27,39.22,39.25,7500.0,39.22,39.27,39.22,39.25,7500.0
2018-02-16 12:00:00,39.24,39.26,39.2,39.24,6338.0,39.24,39.26,39.2,39.24,6338.0
2018-02-16 12:05:00,39.25,39.28,39.22,39.23,4449.0,39.25,39.28,39.22,39.23,4449.0
2018-02-16 12:10:00,39.22,39.32,39.22,39.31,16381.0,39.22,39.32,39.22,39.31,16381.0
2018-02-16 12:15:00,39.31,39.35,39.29,39.31,15613.0,39.31,39.35,39.29,39.31,15613.0
2018-02-16 12:20:00,39.31,39.33,39.29,39.31,9059.0,39.31,39.33,39.29,39.31,9059.0
2018-02-16 12:25:00,39.3,39.34,39.3,39.34,8478.0,39.3,39.34,39.3,39.34,8478.0
2018-02-16 12:30:00,39.34,39.44,39.34,39.44,10387.0,39.34,39.44,39.34,39.44,10387.0
2018-02-16 12:35:00,39.43,39.46,39.42,39.44,13783.0,39.43,39.46,39.42,39.44,13783.0
2018-02-16 12:40:00,39.43,39.46,39.41,39.41,17555.0,39.43,39.46,39.41,39.41,17555.0
2018-02-16 12:45:00,39.42,39.42,39.39,39.39,3100.0,39.42,39.42,39.39,39.39,3100.0
2018-02-16 12:50:00,39.38,39.38,39.2,39.26,10759.0,39.38,39.38,39.2,39.26,10759.0
2018-02-16 12:55:00,39.26,39.33,39.22,39.3,7205.0,39.26,39.33,39.22,39.3,7205.0
2018-02-16 13:00:00,39.3,39.36,39.3,39.31,6159.0,39.3,39.36,39.3,39.31,6159.0
2018-02-16 13:05:00,39.3,39.34,39.29,39.31,6600.0,39.3,39.34,39.29,39.31,6600.0
2018-02-16 13:10:00,39.31,39.32,39.26,39.32,8861.0,39.31,39.32,39.26,39.32,8861.0
2018-02-16 13:15:00,39.32,39.33,39.21,39.25,11766.0,39.32,39.33,39.21,39.25,11766.0
2018-02-16 13:20:00,39.24,39.29,39.19,39.28,28081.0,39.24,39.29,39.19,39.28,28081.0
2018-02-16 13:25:00,39.28,39.29,39.18,39.18,12584.0,39.28,39.29,39.18,39.18,12584.0
2018-02-16 13:30:00,39.2,39.2,39.07,39.17,14545.0,39.2,39.2,39.07,39.17,14545.0
2018-02-16 13:35:00,39.18,39.29,39.17,39.22,14969.0,39.18,39.29,39.17,39.22,14969.0
2018-02-16 13:40:00,39.21,39.31,39.21,39.27,9832.0,39.21,39.31,39.21,39.27,9832.0
2018-02-16 13:45:00,39.28,39.28,39.2,39.23,7869.0,39.28,39.28,39.2,39.23,7869.0
2018-02-16 13:50:00,39.2,39.21,39.12,39.12,7323.0,39.2,39.21,39.12,39.12,7323.0
2018-02-16 13:55:00,39.11,39.14,39.06,39.11,8015.0,39.11,39.14,39.06,39.11,8015.0
2018-02-16 14:00:00,39.09,39.18,39.09,39.13,7866.0,39.09,39.18,39.09,39.13,7866.0
2018-02-16 14:05:00,39.11,39.12,39.04,39.04,5700.0,39.11,39.12,39.04,39.04,5700.0
2018-02-16 14:10:00,39.02,39.08,38.99,39.0,6487.0,39.02,39.08,38.99,39.0,6487.0
2018-02-16 14:15:00,38.98,39.01,38.9,39.0,12093.0,38.98,39.01,38.9,39.0,12093.0
2018-02-16 14:20:00,39.0,39.0,38.91,38.95,9298.0,39.0,39.0,38.91,38.95,9298.0
2018-02-16 14:25:00,38.94,39.1,38.94,39.08,202834.0,38.94,39.1,38.94,39.08,202834.0
2018-02-16 14:30:00,39.1,39.24,39.06,39.23,20530.0,39.1,39.24,39.06,39.23,20530.0
2018-02-16 14:35:00,39.22,39.27,39.17,39.24,12548.0,39.22,39.27,39.17,39.24,12548.0
2018-02-16 14:40:00,39.21,39.23,39.13,39.13,5479.0,39.21,39.23,39.13,39.13,5479.0
2018-02-16 14:45:00,39.14,39.2,39.11,39.2,9357.0,39.14,39.2,39.11,39.2,9357.0
2018-02-16 14:50:00,39.19,39.19,39.1,39.16,50708.0,39.19,39.19,39.1,39.16,50708.0
2018-02-16 14:55:00,39.17,39.31,39.17,39.3,15098.0,39.17,39.31,39.17,39.3,15098.0
2018-02-16 15:00:00,39.3,39.33,39.26,39.28,14547.0,39.3,39.33,39.26,39.28,14547.0
2018-02-16 15:05:00,39.28,39.39,39.28,39.38,32472.0,39.28,39.39,39.28,39.38,32472.0
2018-02-16 15:10:00,39.4,39.42,39.35,39.38,32025.0,39.4,39.42,39.35,39.38,32025.0
2018-02-16 15:15:00,39.39,39.39,39.32,39.35,21483.0,39.39,39.39,39.32,39.35,21483.0
2018-02-16 15:20:00,39.36,39.4,39.34,39.37,33100.0,39.36,39.4,39.34,39.37,33100.0
2018-02-16 15:25:00,39.38,39.45,39.38,39.4,24178.0,39.38,39.45,39.38,39.4,24178.0
2018-02-16 15:30:00,39.39,39.41,39.33,39.34,34587.0,39.39,39.41,39.33,39.34,34587.0
2018-02-16 15:35:00,39.33,39.34,39.27,39.29,44026.0,39.33,39.34,39.27,39.29,44026.0
2018-02-16 15:40:00,39.28,39.29,39.22,39.22,22970.0,39.28,39.29,39.22,39.22,22970.0
2018-02-16 15:45:00,39.22,39.34,39.21,39.31,31839.0,39.22,39.34,39.21,39.31,31839.0
2018-02-16 15:50:00,39.3,39.32,39.27,39.28,44185.0,39.3,39.32,39.27,39.28,44185.0
2018-02-16 15:55:00,39.29,39.29,39.14,39.16,86272.0,39.29,39.29,39.14,39.16,86272.0
2018-02-20 09:30:00,38.91,39.46,38.9,39.32,91056.0,38.91,39.46,38.9,39.32,91056.0
2018-02-20 09:35:00,39.36,39.69,39.34,39.63,51796.0,39.36,39.69,39.34,39.63,51796.0
2018-02-20 09:40:00,39.63,39.66,39.54,39.63,31260.0,39.63,39.66,39.54,39.63,31260.0
2018-02-20 09:45:00,39.62,39.73,39.6,39.66,23317.0,39.62,39.73,39.6,39.66,23317.0
2018-02-20 09:50:00,39.68,39.68,39.37,39.37,23332.0,39.68,39.68,39.37,39.37,23332.0
2018-02-20 09:55:00,39.4,39.44,39.29,39.3,25858.0,39.4,39.44,39.29,39.3,25858.0
2018-02-20 10:00:00,39.31,39.58,39.31,39.51,47216.0,39.31,39.58,39.31,39.51,47216.0
2018-02-20 10:05:00,39.57,39.68,39.54,39.63,24837.0,39.57,39.68,39.54,39.63,24837.0
2018-02-20 10:10:00,39.63,39.74,39.62,39.72,23051.0,39.63,39.74,39.62,39.72,23051.0
2018-02-20 10:15:00,39.7,39.74,39.62,39.72,15668.0,39.7,39.74,39.62,39.72,15668.0
2018-02-20 10:20:00,39.71,39.77,39.66,39.66,18346.0,39.71,39.77,39.66,39.66,18346.0
2018-02-20 10:25:00,39.67,39.69,39.61,39.62,15052.0,39.67,39.69,39.61,39.62,15052.0
2018-02-20 10:30:00,39.61,39.62,39.52,39.53,11859.0,39.61,39.62,39.52,39.53,11859.0
2018-02-20 10:35:00,39.52,39.55,39.49,39.53,13613.0,39.52,39.55,39.49,39.53,13613.0
2018-02-20 10:40:00,39.54,39.62,39.52,39.61,16640.0,39.54,39.62,39.52,39.61,16640.0
2018-02-20 10:45:00,39.6,39.66,39.54,39.66,19575.0,39.6,39.66,39.54,39.66,19575.0
2018-02-20 10:50:00,39.65,39.65,39.55,39.62,10743.0,39.65,39.65,39.55,39.62,10743.0
2018-02-20 10:55:00,39.61,39.62,39.5,39.5,18692.0,39.61,39.62,39.5,39.5,18692.0
2018-02-20 11:00:00,39.52,39.69,39.49,39.69,14607.0,39.52,39.69,39.49,39.69,14607.0
2018-02-20 11:05:00,39.68,39.72,39.65,39.65,15078.0,39.68,39.72,39.65,39.65,15078.0
2018-02-20 11:10:00,39.65,39.67,39.62,39.62,17104.0,39.65,39.67,39.62,39.62,17104.0
2018-02-20 11:15:00,39.62,39.65,39.58,39.65,13298.0,39.62,39.65,39.58,39.65,13298.0
2018-02-20 11:20:00,39.66,39.76,39.66,39.73,14451.0,39.66,39.76,39.66,39.73,14451.0
2018-02-20 11:25:00,39.73,39.85,39.73,39.84,18249.0,39.73,39.85,39.73,39.84,18249.0
2018-02-20 11:30:00,39.85,39.86,39.8,39.83,16376.0,39.85,39.86,39.8,39.83,16376.0
2018-02-20 11:35:00,39.83,39.87,39.8,39.81,13139.0,39.83,39.87,39.8,39.81,13139.0
2018-02-20 11:40:00,39.81,39.87,39.79,39.85,13327.0,39.81,39.87,39.79,39.85,13327.0
2018-02-20 11:45:00,39.83,39.87,39.81,39.86,10617.0,39.83,39.87,39.81,39.86,10617.0
2018-02-20 11:50:00,39.87,39.95,39.86,39.91,15204.0,39.87,39.95,39.86,39.91,15204.0
2018-02-20 11:55:00,39.91,39.98,39.91,39.97,19908.0,39.91,39.98,39.91,39.97,19908.0
2018-02-20 12:00:00,39.97,40.03,39.97,39.99,33364.0,39.97,40.03,39.97,39.99,33364.0
2018-02-20 12:05:00,40.0,40.09,39.99,40.09,28430.0,40.0,40.09,39.99,40.09,28430.0
2018-02-20 12:10:00,40.09,40.12,40.07,40.12,27535.0,40.09,40.12,40.07,40.12,27535.0
2018-02-20 12:15:00,40.12,40.17,40.12,40.12,18951.0,40.12,40.17,40.12,40.12,18951.0
2018-02-20 12:20:00,40.13,40.17,40.12,40.15,18155.0,40.13,40.17,40.12,40.15,18155.0
2018-02-20 12:25:00,40.15,40.18,40.13,40.14,20003.0,40.15,40.18,40.13,40.14,20003.0
2018-02-20 12:30:00,40.15,40.18,40.09,40.12,24757.0,40.15,40.18,40.09,40.12,24757.0
2018-02-20 12:35:00,40.13,40.14,40.08,40.09,16609.0,40.13,40.14,40.08,40.09,16609.0
2018-02-20 12:40:00,40.09,40.12,40.08,40.1,19342.0,40.09,40.12,40.08,40.1,19342.0
2018-02-20 12:45:00,40.1,40.17,40.1,40.16,15402.0,40.1,40.17,40.1,40.16,15402.0
2018-02-20 12:50:00,40.17,40.19,40.15,40.18,24469.0,40.17,40.19,40.15,40.18,24469.0
2018-02-20 12:55:00,40.18,40.19,40.12,40.12,17513.0,40.18,40.19,40.12,40.12,17513.0
2018-02-20 13:00:00,40.11,40.13,40.02,40.06,15171.0,40.11,40.13,40.02,40.06,15171.0
2018-02-20 13:05:00,40.05,40.06,40.01,40.02,14248.0,40.05,40.06,40.01,40.02,14248.0
2018-02-20 13:10:00,40.02,40.1,40.01,40.09,15244.0,40.02,40.1,40.01,40.09,15244.0
2018-02-20 13:15:00,40.08,40.14,40.06,40.13,13921.0,40.08,40.14,40.06,40.13,13921.0
2018-02-20 13:20:00,40.14,40.15,40.09,40.13,13429.0,40.14,40.15,40.09,40.13,13429.0
2018-02-20 13:25:00,40.12,40.12,40.08,40.12,12733.0,40.12,40.12,40.08,40.12,12733.0
2018-02-20 13:30:00,40.12,40.2,40.1,40.2,11342.0,40.12,40.2,40.1,40.2,11342.0
2018-02-20 13:35:00,40.2,40.24,40.2,40.21,15377.0,40.2,40.24,40.2,40.21,15377.0
2018-02-20 13:40:00,40.22,40.26,40.21,40.21,15759.0,40.22,40.26,40.21,40.21,15759.0
2018-02-20 13:45:00,40.22,40.29,40.22,40.28,11807.0,40.22,40.29,40.22,40.28,11807.0
2018-02-20 13:50:00,40.27,40.29,40.23,40.24,13626.0,40.27,40.29,40.23,40.24,13626.0
2018-02-20 13:55:00,40.23,40.23,40.16,40.2,21063.0,40.23,40.23,40.16,40.2,21063.0
2018-02-20 14:00:00,40.21,40.24,40.2,40.22,16158.0,40.21,40.24,40.2,40.22,16158.0
2018-02-20 14:05:00,40.23,40.24,40.16,40.18,27743.0,40.23,40.24,40.16,40.18,27743.0
2018-02-20 14:10:00,40.18,40.19,40.12,40.14,27391.0,40.18,40.19,40.12,40.14,27391.0
2018-02-20 14:15:00,40.14,40.18,40.13,40.17,19821.0,40.14,40.18,40.13,40.17,19821.0
2018-02-20 14:20:00,40.17,40.26,40.16,40.23,22964.0,40.17,40.26,40.16,40.23,22964.0
2018-02-20 14:25:00,40.23,40.28,40.22,40.22,22627.0,40.23,40.28,40.22,40.22,22627.0
2018-02-20 14:30:00,40.21,40.29,40.21,40.27,17217.0,40.21,40.29,40.21,40.27,17217.0
2018-02-20 14:35:00,40.27,40.3,40.25,40.29,19062.0,40.27,40.3,40.25,40.29,19062.0
2018-02-20 14:40:00,40.29,40.3,40.24,40.29,25317.0,40.29,40.3,40.24,40.29,25317.0
2018-02-20 14:45:00,40.29,40.31,40.24,40.27,19410.0,40.29,40.31,40.24,40.27,19410.0
2018-02-20 14:50:00,40.27,40.29,40.17,40.17,63405.0,40.27,40.29,40.17,40.17,63405.0
2018-02-20 14:55:00,40.17,40.18,40.12,40.13,23699.0,40.17,40.18,40.12,40.13,23699.0
2018-02-20 15:00:00,40.13,40.19,40.12,40.14,36294.0,40.13,40.19,40.12,40.14,36294.0
2018-02-20 15:05:00,40.14,40.18,40.02,40.04,38626.0,40.14,40.18,40.02,40.04,38626.0
2018-02-20 15:10:00,40.03,40.1,39.99,40.04,44138.0,40.03,40.1,39.99,40.04,44138.0
2018-02-20 15:15:00,40.03,40.11,40.02,40.08,43761.0,40.03,40.11,40.02,40.08,43761.0
2018-02-20 15:20:00,40.08,40.08,39.96,40.07,36955.0,40.08,40.08,39.96,40.07,36955.0
2018-02-20 15:25:00,40.07,40.13,40.05,40.13,45681.0,40.07,40.13,40.05,40.13,45681.0
2018-02-20 15:30:00,40.13,40.18,40.1,40.14,57268.0,40.13,40.18,40.1,40.14,57268.0
2018-02-20 15:35:00,40.14,40.15,40.07,40.1,52053.0,40.14,40.15,40.07,40.1,52053.0
2018-02-20 15:40:00,40.1,40.12,40.06,40.08,63741.0,40.1,40.12,40.06,40.08,63741.0
2018-02-20 15:45:00,40.08,40.2,40.04,40.2,77147.0,40.08,40.2,40.04,40.2,77147.0
2018-02-20 15:50:00,40.2,40.24,40.17,40.21,72912.0,40.2,40.24,40.17,40.21,72912.0
2018-02-20 15:55:00,40.21,40.23,40.15,40.16,121460.0,40.21,40.23,40.15,40.16,121460.0
2018-02-21 09:30:00,40.18,40.33,40.03,40.3,42271.0,40.18,40.33,40.03,40.3,42271.0
2018-02-21 09:35:00,40.32,40.34,40.2,40.2,15065.0,40.32,40.34,40.2,40.2,15065.0
2018-02-21 09:40:00,40.19,40.22,40.1,40.19,11900.0,40.19,40.22,40.1,40.19,11900.0
2018-02-21 09:45:00,40.17,40.34,40.17,40.26,19400.0,40.17,40.34,40.17,40.26,19400.0
2018-02-21 09:50:00,40.25,40.29,40.17,40.18,22380.0,40.25,40.29,40.17,40.18,22380.0
2018-02-21 09:55:00,40.18,40.2,40.06,40.07,11571.0,40.18,40.2,40.06,40.07,11571.0
2018-02-21 10:00:00,40.08,40.13,39.92,39.99,20787.0,40.08,40.13,39.92,39.99,20787.0
2018-02-21 10:05:00,39.99,40.08,39.98,40.02,9642.0,39.99,40.08,39.98,40.02,9642.0
2018-02-21 10:10:00,40.01,40.04,39.92,39.92,10710.0,40.01,40.04,39.92,39.92,10710.0
2018-02-21 10:15:00,39.91,40.09,39.91,40.05,10995.0,39.91,40.09,39.91,40.05,10995.0
2018-02-21 10:20:00,40.05,40.06,40.01,40.04,12204.0,40.05,40.06,40.01,40.04,12204.0
2018-02-21 10:25:00,40.03,40.06,40.02,40.03,9306.0,40.03,40.06,40.02,40.03,9306.0
2018-02-21 10:30:00,40.03,40.12,39.99,40.11,13889.0,40.03,40.12,39.99,40.11,13889.0
2018-02-21 10:35:00,40.12,40.19,40.09,40.18,9500.0,40.12,40.19,40.09,40.18,9500.0
2018-02-21 10:40:00,40.18,40.18,40.13,40.18,9147.0,40.18,40.18,40.13,40.18,9147.0
2018-02-21 10:45:00,40.18,40.18,40.11,40.11,4118.0,40.18,40.18,40.11,40.11,4118.0
2018-02-21 10:50:00,40.12,40.19,40.09,40.15,17818.0,40.12,40.19,40.09,40.15,17818.0
2018-02-21 10:55:00,40.16,40.18,40.08,40.12,11551.0,40.16,40.18,40.08,40.12,11551.0
2018-02-21 11:00:00,40.13,40.2,40.11,40.13,39983.0,40.13,40.2,40.11,40.13,39983.0
2018-02-21 11:05:00,40.14,40.18,40.13,40.15,17228.0,40.14,40.18,40.13,40.15,17228.0
2018-02-21 11:10:00,40.15,40.16,40.1,40.1,15804.0,40.15,40.16,40.1,40.1,15804.0
2018-02-21 11:15:00,40.11,40.13,40.09,40.11,8159.0,40.11,40.13,40.09,40.11,8159.0
2018-02-21 11:20:00,40.11,40.13,40.11,40.11,8472.0,40.11,40.13,40.11,40.11,8472.0
2018-02-21 11:25:00,40.12,40.17,40.12,40.16,17467.0,40.12,40.17,40.12,40.16,17467.0
2018-02-21 11:30:00,40.16,40.21,40.15,40.18,13959.0,40.16,40.21,40.15,40.18,13959.0
2018-02-21 11:35:00,40.19,40.21,40.11,40.12,15011.0,40.19,40.21,40.11,40.12,15011.0
2018-02-21 11:40:00,40.12,40.14,40.04,40.04,10111.0,40.12,40.14,40.04,40.04,10111.0
2018-02-21 11:45:00,40.05,40.1,40.05,40.1,8064.0,40.05,40.1,40.05,40.1,8064.0
2018-02-21 11:50:00,40.1,40.11,40.08,40.09,5842.0,40.1,40.11,40.08,40.09,5842.0
2018-02-21 11:55:00,40.08,40.08,40.0,40.03,13497.0,40.08,40.08,40.0,40.03,13497.0
2018-02-21 12:00:00,40.03,40.03,39.92,39.92,7079.0,40.03,40.03,39.92,39.92,7079.0
2018-02-21 12:05:00,39.94,40.03,39.92,40.02,42297.0,39.94,40.03,39.92,40.02,42297.0
2018-02-21 12:10:00,40.02,40.15,40.01,40.15,17302.0,40.02,40.15,40.01,40.15,17302.0
2018-02-21 12:15:00,40.15,40.24,40.13,40.23,25016.0,40.15,40.24,40.13,40.23,25016.0
2018-02-21 12:20:00,40.23,40.24,40.08,40.11,11231.0,40.23,40.24,40.08,40.11,11231.0
2018-02-21 12:25:00,40.11,40.12,40.09,40.1,8005.0,40.11,40.12,40.09,40.1,8005.0
2018-02-21 12:30:00,40.11,40.12,40.06,40.09,6665.0,40.11,40.12,40.06,40.09,6665.0
2018-02-21 12:35:00,40.09,40.15,40.09,40.14,10691.0,40.09,40.15,40.09,40.14,10691.0
2018-02-21 12:40:00,40.15,40.2,40.13,40.18,28989.0,40.15,40.2,40.13,40.18,28989.0
2018-02-21 12:45:00,40.18,40.18,40.11,40.11,40918.0,40.18,40.18,40.11,40.11,40918.0
2018-02-21 12:50:00,40.12,40.14,40.12,40.12,8335.0,40.12,40.14,40.12,40.12,8335.0
2018-02-21 12:55:00,40.12,40.15,40.11,40.13,8600.0,40.12,40.15,40.11,40.13,8600.0
2018-02-21 13:00:00,40.13,40.14,40.09,40.1,10700.0,40.13,40.14,40.09,40.1,10700.0
2018-02-21 13:05:00,40.11,40.13,40.1,40.12,6087.0,40.11,40.13,40.1,40.12,6087.0
2018-02-21 13:10:00,40.12,40.13,40.08,40.1,16417.0,40.12,40.13,40.08,40.1,16417.0
2018-02-21 13:15:00,40.1,40.13,40.09,40.1,16853.0,40.1,40.13,40.09,40.1,16853.0
2018-02-21 13:20:00,40.1,40.1,40.04,40.05,3936.0,40.1,40.1,40.04,40.05,3936.0
2018-02-21 13:25:00,40.05,40.09,40.02,40.09,13600.0,40.05,40.09,40.02,40.09,13600.0
2018-02-21 13:30:00,40.09,40.13,40.08,40.09,8339.0,40.09,40.13,40.08,40.09,8339.0
2018-02-21 13:35:00,40.08,40.11,40.04,40.05,14487.0,40.08,40.11,40.04,40.05,14487.0
2018-02-21 13:40:00,40.05,40.05,40.01,40.02,6668.0,40.05,40.05,40.01,40.02,6668.0
2018-02-21 13:45:00,40.01,40.03,39.99,40.02,15396.0,40.01,40.03,39.99,40.02,15396.0
2018-02-21 13:50:00,40.02,40.08,40.02,40.07,11591.0,40.02,40.08,40.02,40.07,11591.0
2018-02-21 13:55:00,40.07,40.07,40.0,40.01,16784.0,40.07,40.07,40.0,40.01,16784.0
2018-02-21 14:00:00,40.01,40.22,39.96,40.1,19318.0,40.01,40.22,39.96,40.1,19318.0
2018-02-21 14:05:00,40.1,40.18,40.04,40.14,21030.0,40.1,40.18,40.04,40.14,21030.0
2018-02-21 14:10:00,40.14,40.17,40.13,40.14,13949.0,40.14,40.17,40.13,40.14,13949.0
2018-02-21 14:15:00,40.15,40.19,40.15,40.16,14771.0,40.15,40.19,40.15,40.16,14771.0
2018-02-21 14:20:00,40.16,40.21,40.11,40.2,14176.0,40.16,40.21,40.11,40.2,14176.0
2018-02-21 14:25:00,40.2,40.23,40.15,40.15,22875.0,40.2,40.23,40.15,40.15,22875.0
2018-02-21 14:30:00,40.16,40.17,40.07,40.13,35851.0,40.16,40.17,40.07,40.13,35851.0
2018-02-21 14:35:00,40.14,40.15,40.07,40.1,19810.0,40.14,40.15,40.07,40.1,19810.0
2018-02-21 14:40:00,40.11,40.13,40.0,40.03,16991.0,40.11,40.13,40.0,40.03,16991.0
2018-02-21 14:45:00,40.01,40.03,39.91,39.91,17435.0,40.01,40.03,39.91,39.91,17435.0
2018-02-21 14:50:00,39.91,39.95,39.85,39.9,19200.0,39.91,39.95,39.85,39.9,19200.0
2018-02-21 14:55:00,39.9,39.98,39.88,39.9,17916.0,39.9,39.98,39.88,39.9,17916.0
2018-02-21 15:00:00,39.89,39.89,39.74,39.74,21418.0,39.89,39.89,39.74,39.74,21418.0
2018-02-21 15:05:00,39.74,39.79,39.71,39.73,63974.0,39.74,39.79,39.71,39.73,63974.0
2018-02-21 15:10:00,39.72,39.74,39.64,39.7,32199.0,39.72,39.74,39.64,39.7,32199.0
2018-02-21 15:15:00,39.71,39.75,39.66,39.71,52004.0,39.71,39.75,39.66,39.71,52004.0
2018-02-21 15:20:00,39.71,39.79,39.66,39.72,35488.0,39.71,39.79,39.66,39.72,35488.0
2018-02-21 15:25:00,39.71,39.79,39.66,39.75,30442.0,39.71,39.79,39.66,39.75,30442.0
2018-02-21 15:30:00,39.75,39.8,39.7,39.75,47642.0,39.75,39.8,39.7,39.75,47642.0
2018-02-21 15:35:00,39.76,39.77,39.6,39.61,43557.0,39.76,39.77,39.6,39.61,43557.0
2018-02-21 15:40:00,39.6,39.61,39.49,39.52,53160.0,39.6,39.61,39.49,39.52,53160.0
2018-02-21 15:45:00,39.51,39.59,39.43,39.47,94270.0,39.51,39.59,39.43,39.47,94270.0
2018-02-21 15:50:00,39.46,39.46,39.32,39.36,91977.0,39.46,39.46,39.32,39.36,91977.0
2018-02-21 15:55:00,39.37,39.39,39.25,39.27,144672.0,39.37,39.39,39.25,39.27,144672.0
2018-02-22 09:30:00,39.42,39.75,39.42,39.66,48063.0,39.42,39.75,39.42,39.66,48063.0
2018-02-22 09:35:00,39.61,39.67,39.47,39.67,21566.0,39.61,39.67,39.47,39.67,21566.0
2018-02-22 09:40:00,39.67,39.67,39.44,39.44,20651.0,39.67,39.67,39.44,39.44,20651.0
2018-02-22 09:45:00,39.46,39.5,39.24,39.24,29673.0,39.46,39.5,39.24,39.24,29673.0
2018-02-22 09:50:00,39.21,39.21,39.08,39.12,28145.0,39.21,39.21,39.08,39.12,28145.0
2018-02-22 09:55:00,39.12,39.12,38.95,39.1,56589.0,39.12,39.12,38.95,39.1,56589.0
2018-02-22 10:00:00,39.1,39.16,39.0,39.08,30200.0,39.1,39.16,39.0,39.08,30200.0
2018-02-22 10:05:00,39.09,39.19,39.07,39.11,16645.0,39.09,39.19,39.07,39.11,16645.0
2018-02-22 10:10:00,39.1,39.17,39.05,39.08,27927.0,39.1,39.17,39.05,39.08,27927.0
2018-02-22 10:15:00,39.08,39.13,39.04,39.04,17940.0,39.08,39.13,39.04,39.04,17940.0
2018-02-22 10:20:00,39.04,39.14,39.04,39.13,16730.0,39.04,39.14,39.04,39.13,16730.0
2018-02-22 10:25:00,39.13,39.28,39.08,39.26,55229.0,39.13,39.28,39.08,39.26,55229.0
2018-02-22 10:30:00,39.25,39.25,39.15,39.15,35059.0,39.25,39.25,39.15,39.15,35059.0
2018-02-22 10:35:00,39.13,39.19,39.1,39.15,27114.0,39.13,39.19,39.1,39.15,27114.0
2018-02-22 10:40:00,39.17,39.17,38.95,39.0,17224.0,39.17,39.17,38.95,39.0,17224.0
2018-02-22 10:45:00,39.0,39.17,39.0,39.11,11700.0,39.0,39.17,39.0,39.11,11700.0
2018-02-22 10:50:00,39.12,39.14,39.03,39.09,16699.0,39.12,39.14,39.03,39.09,16699.0
2018-02-22 10:55:00,39.09,39.14,39.04,39.04,17232.0,39.09,39.14,39.04,39.04,17232.0
2018-02-22 11:00:00,39.04,39.08,39.0,39.04,13300.0,39.04,39.08,39.0,39.04,13300.0
2018-02-22 11:05:00,39.04,39.1,39.04,39.08,13592.0,39.04,39.1,39.04,39.08,13592.0
2018-02-22 11:10:00,39.07,39.09,39.0,39.04,15899.0,39.07,39.09,39.0,39.04,15899.0
2018-02-22 11:15:00,39.05,39.12,39.04,39.06,13840.0,39.05,39.12,39.04,39.06,13840.0
2018-02-22 11:20:00,39.06,39.14,39.04,39.08,17829.0,39.06,39.14,39.04,39.08,17829.0
2018-02-22 11:25:00,39.08,39.11,39.05,39.08,30062.0,39.08,39.11,39.05,39.08,30062.0
2018-02-22 11:30:00,39.07,39.08,39.0,39.01,13170.0,39.07,39.08,39.0,39.01,13170.0
2018-02-22 11:35:00,39.0,39.12,38.97,39.12,17173.0,39.0,39.12,38.97,39.12,17173.0
2018-02-22 11:40:00,39.13,39.21,39.12,39.2,14637.0,39.13,39.21,39.12,39.2,14637.0
2018-02-22 11:45:00,39.2,39.2,39.14,39.2,15272.0,39.2,39.2,39.14,39.2,15272.0
2018-02-22 11:50:00,39.21,39.28,39.16,39.26,22859.0,39.21,39.28,39.16,39.26,22859.0
2018-02-22 11:55:00,39.26,39.34,39.26,39.34,32734.0,39.26,39.34,39.26,39.34,32734.0
2018-02-22 12:00:00,39.34,39.4,39.33,39.36,27027.0,39.34,39.4,39.33,39.36,27027.0
2018-02-22 12:05:00,39.36,39.37,39.32,39.33,14898.0,39.36,39.37,39.32,39.33,14898.0
2018-02-22 12:10:00,39.33,39.33,39.25,39.3,14996.0,39.33,39.33,39.25,39.3,14996.0
2018-02-22 12:15:00,39.3,39.36,39.3,39.33,14993.0,39.3,39.36,39.3,39.33,14993.0
2018-02-22 12:20:00,39.34,39.37,39.34,39.36,18327.0,39.34,39.37,39.34,39.36,18327.0
2018-02-22 12:25:00,39.35,39.36,39.25,39.26,17028.0,39.35,39.36,39.25,39.26,17028.0
2018-02-22 12:30:00,39.25,39.25,39.16,39.17,11418.0,39.25,39.25,39.16,39.17,11418.0
2018-02-22 12:35:00,39.18,39.21,39.15,39.16,13155.0,39.18,39.21,39.15,39.16,13155.0
2018-02-22 12:40:00,39.15,39.19,39.14,39.15,10052.0,39.15,39.19,39.14,39.15,10052.0
2018-02-22 12:45:00,39.15,39.16,39.05,39.05,14366.0,39.15,39.16,39.05,39.05,14366.0
2018-02-22 12:50:00,39.05,39.11,39.0,39.11,12695.0,39.05,39.11,39.0,39.11,12695.0
2018-02-22 12:55:00,39.1,39.12,39.02,39.02,21929.0,39.1,39.12,39.02,39.02,21929.0
2018-02-22 13:00:00,39.01,39.09,39.01,39.07,9150.0,39.01,39.09,39.01,39.07,9150.0
2018-02-22 13:05:00,39.07,39.08,39.02,39.03,11325.0,39.07,39.08,39.02,39.03,11325.0
2018-02-22 13:10:00,39.04,39.04,38.9,38.91,20816.0,39.04,39.04,38.9,38.91,20816.0
2018-02-22 13:15:00,38.9,39.01,38.88,38.97,17025.0,38.9,39.01,38.88,38.97,17025.0
2018-02-22 13:20:00,38.99,39.02,38.96,38.98,15660.0,38.99,39.02,38.96,38.98,15660.0
2018-02-22 13:25:00,38.98,39.02,38.91,38.94,25131.0,38.98,39.02,38.91,38.94,25131.0
2018-02-22 13:30:00,38.93,38.95,38.85,38.85,12321.0,38.93,38.95,38.85,38.85,12321.0
2018-02-22 13:35:00,38.86,38.9,38.85,38.89,14720.0,38.86,38.9,38.85,38.89,14720.0
2018-02-22 13:40:00,38.88,38.88,38.75,38.81,16118.0,38.88,38.88,38.75,38.81,16118.0
2018-02-22 13:45:00,38.8,38.82,38.74,38.77,19240.0,38.8,38.82,38.74,38.77,19240.0
2018-02-22 13:50:00,38.77,38.91,38.73,38.9,16360.0,38.77,38.91,38.73,38.9,16360.0
2018-02-22 13:55:00,38.9,38.96,38.86,38.92,14116.0,38.9,38.96,38.86,38.92,14116.0
2018-02-22 14:00:00,38.91,39.03,38.9,39.02,21221.0,38.91,39.03,38.9,39.02,21221.0
2018-02-22 14:05:00,39.01,39.06,38.97,38.97,16512.0,39.01,39.06,38.97,38.97,16512.0
2018-02-22 14:10:00,38.98,39.06,38.96,39.06,15608.0,38.98,39.06,38.96,39.06,15608.0
2018-02-22 14:15:00,39.07,39.08,39.02,39.07,23361.0,39.07,39.08,39.02,39.07,23361.0
2018-02-22 14:20:00,39.08,39.09,39.01,39.08,11704.0,39.08,39.09,39.01,39.08,11704.0
2018-02-22 14:25:00,39.07,39.17,39.06,39.17,15338.0,39.07,39.17,39.06,39.17,15338.0
2018-02-22 14:30:00,39.17,39.19,39.14,39.14,11150.0,39.17,39.19,39.14,39.14,11150.0
2018-02-22 14:35:00,39.15,39.15,39.1,39.1,10532.0,39.15,39.15,39.1,39.1,10532.0
2018-02-22 14:40:00,39.1,39.1,39.02,39.08,17281.0,39.1,39.1,39.02,39.08,17281.0
2018-02-22 14:45:00,39.07,39.07,39.01,39.05,12488.0,39.07,39.07,39.01,39.05,12488.0
2018-02-22 14:50:00,39.04,39.07,39.02,39.05,17736.0,39.04,39.07,39.02,39.05,17736.0
2018-02-22 14:55:00,39.05,39.07,38.87,38.87,18112.0,39.05,39.07,38.87,38.87,18112.0
2018-02-22 15:00:00,38.86,38.93,38.85,38.9,19682.0,38.86,38.93,38.85,38.9,19682.0
2018-02-22 15:05:00,38.89,38.95,38.87,38.88,18227.0,38.89,38.95,38.87,38.88,18227.0
2018-02-22 15:10:00,38.88,38.97,38.86,38.97,16520.0,38.88,38.97,38.86,38.97,16520.0
2018-02-22 15:15:00,38.97,39.0,38.93,38.98,15154.0,38.97,39.0,38.93,38.98,15154.0
2018-02-22 15:20:00,38.98,39.02,38.95,39.0,23225.0,38.98,39.02,38.95,39.0,23225.0
2018-02-22 15:25:00,38.99,39.02,38.94,38.95,19410.0,38.99,39.02,38.94,38.95,19410.0
2018-02-22 15:30:00,38.95,38.96,38.88,38.91,34595.0,38.95,38.96,38.88,38.91,34595.0
2018-02-22 15:35:00,38.92,38.92,38.87,38.91,36935.0,38.92,38.92,38.87,38.91,36935.0
2018-02-22 15:40:00,38.92,38.97,38.88,38.88,30929.0,38.92,38.97,38.88,38.88,30929.0
2018-02-22 15:45:00,38.89,38.89,38.74,38.74,61488.0,38.89,38.89,38.74,38.74,61488.0
2018-02-22 15:50:00,38.68,38.87,38.68,38.81,120890.0,38.68,38.87,38.68,38.81,120890.0
2018-02-22 15:55:00,38.81,38.85,38.75,38.8,233735.0,38.81,38.85,38.75,38.8,233735.0
2018-02-23 09:30:00,39.04,39.46,39.04,39.38,30719.0,39.04,39.46,39.04,39.38,30719.0
2018-02-23 09:35:00,39.38,39.43,39.16,39.28,21315.0,39.38,39.43,39.16,39.28,21315.0
2018-02-23 09:40:00,39.29,39.35,39.17,39.17,7020.0,39.29,39.35,39.17,39.17,7020.0
2018-02-23 09:45:00,39.19,39.23,39.08,39.08,9471.0,39.19,39.23,39.08,39.08,9471.0
2018-02-23 09:50:00,39.1,39.3,39.1,39.29,8400.0,39.1,39.3,39.1,39.29,8400.0
2018-02-23 09:55:00,39.3,39.32,39.2,39.3,8000.0,39.3,39.32,39.2,39.3,8000.0
2018-02-23 10:00:00,39.28,39.3,39.19,39.28,12892.0,39.28,39.3,39.19,39.28,12892.0
2018-02-23 10:05:00,39.27,39.29,39.23,39.25,8644.0,39.27,39.29,39.23,39.25,8644.0
2018-02-23 10:10:00,39.26,39.27,39.14,39.16,14323.0,39.26,39.27,39.14,39.16,14323.0
2018-02-23 10:15:00,39.17,39.17,39.09,39.13,8994.0,39.17,39.17,39.09,39.13,8994.0
2018-02-23 10:20:00,39.13,39.15,39.09,39.11,8323.0,39.13,39.15,39.09,39.11,8323.0
2018-02-23 10:25:00,39.12,39.14,39.06,39.07,6600.0,39.12,39.14,39.06,39.07,6600.0
2018-02-23 10:30:00,39.07,39.12,39.05,39.09,9271.0,39.07,39.12,39.05,39.09,9271.0
2018-02-23 10:35:00,39.08,39.16,39.06,39.16,8174.0,39.08,39.16,39.06,39.16,8174.0
2018-02-23 10:40:00,39.17,39.22,39.15,39.21,7192.0,39.17,39.22,39.15,39.21,7192.0
2018-02-23 10:45:00,39.22,39.24,39.19,39.21,9140.0,39.22,39.24,39.19,39.21,9140.0
2018-02-23 10:50:00,39.21,39.29,39.2,39.29,6418.0,39.21,39.29,39.2,39.29,6418.0
2018-02-23 10:55:00,39.29,39.31,39.26,39.29,7470.0,39.29,39.31,39.26,39.29,7470.0
2018-02-23 11:00:00,39.28,39.39,39.27,39.37,14950.0,39.28,39.39,39.27,39.37,14950.0
2018-02-23 11:05:00,39.35,39.39,39.32,39.39,8340.0,39.35,39.39,39.32,39.39,8340.0
2018-02-23 11:10:00,39.38,39.39,39.33,39.33,7388.0,39.38,39.39,39.33,39.33,7388.0
2018-02-23 11:15:00,39.33,39.37,39.25,39.25,7619.0,39.33,39.37,39.25,39.25,7619.0
2018-02-23 11:20:00,39.25,39.29,39.24,39.24,7505.0,39.25,39.29,39.24,39.24,7505.0
2018-02-23 11:25:00,39.24,39.29,39.24,39.25,7450.0,39.24,39.29,39.24,39.25,7450.0
2018-02-23 11:30:00,39.25,39.28,39.24,39.26,5500.0,39.25,39.28,39.24,39.26,5500.0
2018-02-23 11:35:00,39.25,39.31,39.23,39.31,7600.0,39.25,39.31,39.23,39.31,7600.0
2018-02-23 11:40:00,39.31,39.31,39.26,39.27,6999.0,39.31,39.31,39.26,39.27,6999.0
2018-02-23 11:45:00,39.26,39.31,39.26,39.27,6535.0,39.26,39.31,39.26,39.27,6535.0
2018-02-23 11:50:00,39.26,39.31,39.26,39.31,7000.0,39.26,39.31,39.26,39.31,7000.0
2018-02-23 11:55:00,39.31,39.39,39.3,39.38,7477.0,39.31,39.39,39.3,39.38,7477.0
2018-02-23 12:00:00,39.36,39.4,39.36,39.36,7710.0,39.36,39.4,39.36,39.36,7710.0
2018-02-23 12:05:00,39.36,39.36,39.3,39.3,6685.0,39.36,39.36,39.3,39.3,6685.0
2018-02-23 12:10:00,39.32,39.34,39.31,39.33,6638.0,39.32,39.34,39.31,39.33,6638.0
2018-02-23 12:15:00,39.33,39.35,39.31,39.34,3805.0,39.33,39.35,39.31,39.34,3805.0
2018-02-23 12:20:00,39.35,39.35,39.32,39.35,5940.0,39.35,39.35,39.32,39.35,5940.0
2018-02-23 12:25:00,39.36,39.36,39.28,39.28,7000.0,39.36,39.36,39.28,39.28,7000.0
2018-02-23 12:30:00,39.28,39.31,39.26,39.31,6200.0,39.28,39.31,39.26,39.31,6200.0
2018-02-23 12:35:00,39.3,39.31,39.29,39.31,4900.0,39.3,39.31,39.29,39.31,4900.0
2018-02-23 12:40:00,39.31,39.31,39.27,39.27,4441.0,39.31,39.31,39.27,39.27,4441.0
2018-02-23 12:45:00,39.26,39.32,39.25,39.32,14652.0,39.26,39.32,39.25,39.32,14652.0
2018-02-23 12:50:00,39.32,39.32,39.29,39.29,9041.0,39.32,39.32,39.29,39.29,9041.0
2018-02-23 12:55:00,39.3,39.35,39.29,39.33,11671.0,39.3,39.35,39.29,39.33,11671.0
2018-02-23 13:00:00,39.33,39.34,39.29,39.31,8411.0,39.33,39.34,39.29,39.31,8411.0
2018-02-23 13:05:00,39.31,39.31,39.27,39.27,6595.0,39.31,39.31,39.27,39.27,6595.0
2018-02-23 13:10:00,39.27,39.28,39.22,39.23,7909.0,39.27,39.28,39.22,39.23,7909.0
2018-02-23 13:15:00,39.23,39.24,39.21,39.22,7175.0,39.23,39.24,39.21,39.22,7175.0
2018-02-23 13:20:00,39.23,39.27,39.23,39.27,10044.0,39.23,39.27,39.23,39.27,10044.0
2018-02-23 13:25:00,39.27,39.3,39.27,39.28,6008.0,39.27,39.3,39.27,39.28,6008.0
2018-02-23 13:30:00,39.29,39.31,39.28,39.28,10470.0,39.29,39.31,39.28,39.28,10470.0
2018-02-23 13:35:00,39.28,39.33,39.27,39.29,9689.0,39.28,39.33,39.27,39.29,9689.0
2018-02-23 13:40:00,39.3,39.3,39.27,39.28,7774.0,39.3,39.3,39.27,39.28,7774.0
2018-02-23 13:45:00,39.28,39.29,39.26,39.26,5700.0,39.28,39.29,39.26,39.26,5700.0
2018-02-23 13:50:00,39.26,39.26,39.23,39.23,7729.0,39.26,39.26,39.23,39.23,7729.0
2018-02-23 13:55:00,39.22,39.26,39.21,39.26,5602.0,39.22,39.26,39.21,39.26,5602.0
2018-02-23 14:00:00,39.26,39.28,39.24,39.24,11139.0,39.26,39.28,39.24,39.24,11139.0
2018-02-23 14:05:00,39.24,39.25,39.19,39.22,7830.0,39.24,39.25,39.19,39.22,7830.0
2018-02-23 14:10:00,39.22,39.27,39.22,39.26,61996.0,39.22,39.27,39.22,39.26,61996.0
2018-02-23 14:15:00,39.26,39.3,39.24,39.29,91623.0,39.26,39.3,39.24,39.29,91623.0
2018-02-23 14:20:00,39.28,39.35,39.27,39.35,14556.0,39.28,39.35,39.27,39.35,14556.0
2018-02-23 14:25:00,39.35,39.35,39.32,39.35,6424.0,39.35,39.35,39.32,39.35,6424.0
2018-02-23 14:30:00,39.34,39.38,39.32,39.38,10448.0,39.34,39.38,39.32,39.38,10448.0
2018-02-23 14:35:00,39.37,39.38,39.33,39.37,9120.0,39.37,39.38,39.33,39.37,9120.0
2018-02-23 14:40:00,39.36,39.39,39.35,39.38,6916.0,39.36,39.39,39.35,39.38,6916.0
2018-02-23 14:45:00,39.39,39.47,39.39,39.47,15367.0,39.39,39.47,39.39,39.47,15367.0
2018-02-23 14:50:00,39.47,39.53,39.46,39.51,26853.0,39.47,39.53,39.46,39.51,26853.0
2018-02-23 14:55:00,39.52,39.54,39.5,39.5,14463.0,39.52,39.54,39.5,39.5,14463.0
2018-02-23 15:00:00,39.51,39.57,39.51,39.57,15435.0,39.51,39.57,39.51,39.57,15435.0
2018-02-23 15:05:00,39.56,39.57,39.5,39.51,12200.0,39.56,39.57,39.5,39.51,12200.0
2018-02-23 15:10:00,39.51,39.52,39.48,39.49,9046.0,39.51,39.52,39.48,39.49,9046.0
2018-02-23 15:15:00,39.49,39.56,39.49,39.55,16793.0,39.49,39.56,39.49,39.55,16793.0
2018-02-23 15:20:00,39.55,39.59,39.55,39.58,12896.0,39.55,39.59,39.55,39.58,12896.0
2018-02-23 15:25:00,39.58,39.62,39.58,39.61,26489.0,39.58,39.62,39.58,39.61,26489.0
2018-02-23 15:30:00,39.62,39.66,39.61,39.64,37789.0,39.62,39.66,39.61,39.64,37789.0
2018-02-23 15:35:00,39.64,39.68,39.63,39.66,55625.0,39.64,39.68,39.63,39.66,55625.0
2018-02-23 15:40:00,39.67,39.7,39.65,39.69,28763.0,39.67,39.7,39.65,39.69,28763.0
2018-02-23 15:45:00,39.69,39.72,39.64,39.65,33519.0,39.69,39.72,39.64,39.65,33519.0
2018-02-23 15:50:00,39.66,39.7,39.65,39.66,45275.0,39.66,39.7,39.65,39.66,45275.0
2018-02-23 15:55:00,39.66,39.76,39.66,39.76,104671.0,39.66,39.76,39.66,39.76,104671.0
2018-02-26 09:30:00,39.83,39.92,39.74,39.84,23745.0,39.83,39.92,39.74,39.84,23745.0
2018-02-26 09:35:00,39.86,40.01,39.86,40.0,10193.0,39.86,40.01,39.86,40.0,10193.0
2018-02-26 09:40:00,40.0,40.0,39.9,39.95,8389.0,40.0,40.0,39.9,39.95,8389.0
2018-02-26 09:45:00,39.96,40.04,39.95,40.04,24790.0,39.96,40.04,39.95,40.04,24790.0
2018-02-26 09:50:00,40.09,40.11,40.02,40.02,12552.0,40.09,40.11,40.02,40.02,12552.0
2018-02-26 09:55:00,40.02,40.05,40.01,40.02,8700.0,40.02,40.05,40.01,40.02,8700.0
2018-02-26 10:00:00,40.01,40.04,39.99,40.01,16506.0,40.01,40.04,39.99,40.01,16506.0
2018-02-26 10:05:00,40.01,40.07,39.94,39.99,24324.0,40.01,40.07,39.94,39.99,24324.0
2018-02-26 10:10:00,39.98,40.0,39.91,39.96,51059.0,39.98,40.0,39.91,39.96,51059.0
2018-02-26 10:15:00,39.97,39.98,39.9,39.93,21712.0,39.97,39.98,39.9,39.93,21712.0
2018-02-26 10:20:00,39.92,39.97,39.88,39.95,30039.0,39.92,39.97,39.88,39.95,30039.0
2018-02-26 10:25:00,39.96,39.96,39.82,39.83,21521.0,39.96,39.96,39.82,39.83,21521.0
2018-02-26 10:30:00,39.83,39.85,39.77,39.78,15343.0,39.83,39.85,39.77,39.78,15343.0
2018-02-26 10:35:00,39.76,39.84,39.74,39.82,45972.0,39.76,39.84,39.74,39.82,45972.0
2018-02-26 10:40:00,39.81,39.88,39.81,39.83,6000.0,39.81,39.88,39.81,39.83,6000.0
2018-02-26 10:45:00,39.82,39.83,39.71,39.75,18112.0,39.82,39.83,39.71,39.75,18112.0
2018-02-26 10:50:00,39.75,39.75,39.64,39.69,38860.0,39.75,39.75,39.64,39.69,38860.0
2018-02-26 10:55:00,39.68,39.72,39.65,39.72,6202.0,39.68,39.72,39.65,39.72,6202.0
2018-02-26 11:00:00,39.7,39.77,39.67,39.75,5170.0,39.7,39.77,39.67,39.75,5170.0
2018-02-26 11:05:00,39.76,39.85,39.76,39.84,7600.0,39.76,39.85,39.76,39.84,7600.0
2018-02-26 11:10:00,39.83,39.83,39.79,39.81,7500.0,39.83,39.83,39.79,39.81,7500.0
2018-02-26 11:15:00,39.81,39.87,39.8,39.86,8748.0,39.81,39.87,39.8,39.86,8748.0
2018-02-26 11:20:00,39.86,39.86,39.8,39.8,10349.0,39.86,39.86,39.8,39.8,10349.0
2018-02-26 11:25:00,39.8,39.85,39.8,39.85,7362.0,39.8,39.85,39.8,39.85,7362.0
2018-02-26 11:30:00,39.85,39.87,39.82,39.85,37254.0,39.85,39.87,39.82,39.85,37254.0
2018-02-26 11:35:00,39.84,39.85,39.79,39.82,6351.0,39.84,39.85,39.79,39.82,6351.0
2018-02-26 11:40:00,39.82,39.83,39.8,39.8,2800.0,39.82,39.83,39.8,39.8,2800.0
2018-02-26 11:45:00,39.81,39.81,39.76,39.77,6742.0,39.81,39.81,39.76,39.77,6742.0
2018-02-26 11:50:00,39.77,39.79,39.76,39.77,5428.0,39.77,39.79,39.76,39.77,5428.0
2018-02-26 11:55:00,39.77,39.79,39.76,39.78,4300.0,39.77,39.79,39.76,39.78,4300.0
2018-02-26 12:00:00,39.77,39.82,39.76,39.8,6260.0,39.77,39.82,39.76,39.8,6260.0
2018-02-26 12:05:00,39.81,39.9,39.81,39.89,32553.0,39.81,39.9,39.81,39.89,32553.0
2018-02-26 12:10:00,39.89,39.91,39.84,39.84,18480.0,39.89,39.91,39.84,39.84,18480.0
2018-02-26 12:15:00,39.84,39.87,39.83,39.87,4427.0,39.84,39.87,39.83,39.87,4427.0
2018-02-26 12:20:00,39.87,39.87,39.84,39.86,5926.0,39.87,39.87,39.84,39.86,5926.0
2018-02-26 12:25:00,39.86,39.89,39.86,39.89,23595.0,39.86,39.89,39.86,39.89,23595.0
2018-02-26 12:30:00,39.89,39.9,39.77,39.82,32500.0,39.89,39.9,39.77,39.82,32500.0
2018-02-26 12:35:00,39.81,39.82,39.78,39.82,7313.0,39.81,39.82,39.78,39.82,7313.0
2018-02-26 12:40:00,39.81,39.81,39.76,39.81,7050.0,39.81,39.81,39.76,39.81,7050.0
2018-02-26 12:45:00,39.8,39.81,39.78,39.8,8227.0,39.8,39.81,39.78,39.8,8227.0
2018-02-26 12:50:00,39.8,39.83,39.78,39.8,6777.0,39.8,39.83,39.78,39.8,6777.0
2018-02-26 12:55:00,39.8,39.81,39.79,39.8,8564.0,39.8,39.81,39.79,39.8,8564.0
2018-02-26 13:00:00,39.81,39.81,39.79,39.8,8022.0,39.81,39.81,39.79,39.8,8022.0
2018-02-26 13:05:00,39.8,39.8,39.76,39.79,9530.0,39.8,39.8,39.76,39.79,9530.0
2018-02-26 13:10:00,39.79,39.8,39.78,39.79,4900.0,39.79,39.8,39.78,39.79,4900.0
2018-02-26 13:15:00,39.78,39.78,39.74,39.74,6414.0,39.78,39.78,39.74,39.74,6414.0
2018-02-26 13:20:00,39.75,39.79,39.75,39.79,8564.0,39.75,39.79,39.75,39.79,8564.0
2018-02-26 13:25:00,39.78,39.78,39.76,39.78,5200.0,39.78,39.78,39.76,39.78,5200.0
2018-02-26 13:30:00,39.79,39.8,39.75,39.75,11124.0,39.79,39.8,39.75,39.75,11124.0
2018-02-26 13:35:00,39.75,39.77,39.72,39.72,9239.0,39.75,39.77,39.72,39.72,9239.0
2018-02-26 13:40:00,39.71,39.74,39.71,39.71,10017.0,39.71,39.74,39.71,39.71,10017.0
2018-02-26 13:45:00,39.73,39.75,39.7,39.7,6415.0,39.73,39.75,39.7,39.7,6415.0
2018-02-26 13:50:00,39.7,39.71,39.69,39.7,7500.0,39.7,39.71,39.69,39.7,7500.0
2018-02-26 13:55:00,39.7,39.71,39.68,39.7,7175.0,39.7,39.71,39.68,39.7,7175.0
2018-02-26 14:00:00,39.71,39.73,39.69,39.72,8867.0,39.71,39.73,39.69,39.72,8867.0
2018-02-26 14:05:00,39.72,39.76,39.71,39.76,8572.0,39.72,39.76,39.71,39.76,8572.0
2018-02-26 14:10:00,39.76,39.81,39.76,39.81,10488.0,39.76,39.81,39.76,39.81,10488.0
2018-02-26 14:15:00,39.81,39.82,39.79,39.81,7410.0,39.81,39.82,39.79,39.81,7410.0
2018-02-26 14:20:00,39.8,39.8,39.79,39.8,3790.0,39.8,39.8,39.79,39.8,3790.0
2018-02-26 14:25:00,39.8,39.8,39.76,39.76,8975.0,39.8,39.8,39.76,39.76,8975.0
2018-02-26 14:30:00,39.76,39.81,39.75,39.8,11599.0,39.76,39.81,39.75,39.8,11599.0
2018-02-26 14:35:00,39.8,39.83,39.79,39.82,9300.0,39.8,39.83,39.79,39.82,9300.0
2018-02-26 14:40:00,39.82,39.84,39.81,39.81,9503.0,39.82,39.84,39.81,39.81,9503.0
2018-02-26 14:45:00,39.8,39.82,39.78,39.78,7941.0,39.8,39.82,39.78,39.78,7941.0
2018-02-26 14:50:00,39.78,39.81,39.77,39.8,7584.0,39.78,39.81,39.77,39.8,7584.0
2018-02-26 14:55:00,39.81,39.82,39.78,39.8,11816.0,39.81,39.82,39.78,39.8,11816.0
2018-02-26 15:00:00,39.81,39.84,39.8,39.84,14067.0,39.81,39.84,39.8,39.84,14067.0
2018-02-26 15:05:00,39.84,39.91,39.82,39.89,16313.0,39.84,39.91,39.82,39.89,16313.0
2018-02-26 15:10:00,39.9,39.92,39.89,39.9,7851.0,39.9,39.92,39.89,39.9,7851.0
2018-02-26 15:15:00,39.9,39.91,39.87,39.91,16124.0,39.9,39.91,39.87,39.91,16124.0
2018-02-26 15:20:00,39.91,39.92,39.89,39.89,29097.0,39.91,39.92,39.89,39.89,29097.0
2018-02-26 15:25:00,39.88,39.9,39.85,39.9,11925.0,39.88,39.9,39.85,39.9,11925.0
2018-02-26 15:30:00,39.89,39.9,39.85,39.89,20317.0,39.89,39.9,39.85,39.89,20317.0
2018-02-26 15:35:00,39.88,39.89,39.85,39.89,20585.0,39.88,39.89,39.85,39.89,20585.0
2018-02-26 15:40:00,39.9,39.9,39.87,39.89,25017.0,39.9,39.9,39.87,39.89,25017.0
2018-02-26 15:45:00,39.89,39.91,39.87,39.88,114434.0,39.89,39.91,39.87,39.88,114434.0
2018-02-26 15:50:00,39.89,39.89,39.83,39.83,39683.0,39.89,39.89,39.83,39.83,39683.0
2018-02-26 15:55:00,39.84,39.9,39.83,39.89,105446.0,39.84,39.9,39.83,39.89,105446.0
2018-02-27 09:30:00,40.01,40.1,39.98,39.98,34900.0,40.01,40.1,39.98,39.98,34900.0
2018-02-27 09:35:00,39.95,40.03,39.87,39.98,26929.0,39.95,40.03,39.87,39.98,26929.0
2018-02-27 09:40:00,39.96,40.0,39.9,39.96,12700.0,39.96,40.0,39.9,39.96,12700.0
2018-02-27 09:45:00,39.95,39.97,39.72,39.75,21961.0,39.95,39.97,39.72,39.75,21961.0
2018-02-27 09:50:00,39.75,39.84,39.74,39.74,7000.0,39.75,39.84,39.74,39.74,7000.0
2018-02-27 09:55:00,39.75,39.84,39.73,39.78,4758.0,39.75,39.84,39.73,39.78,4758.0
2018-02-27 10:00:00,39.76,39.84,39.76,39.82,5000.0,39.76,39.84,39.76,39.82,5000.0
2018-02-27 10:05:00,39.82,39.94,39.81,39.93,10648.0,39.82,39.94,39.81,39.93,10648.0
2018-02-27 10:10:00,39.92,40.01,39.89,39.99,31541.0,39.92,40.01,39.89,39.99,31541.0
2018-02-27 10:15:00,39.99,39.99,39.89,39.91,43903.0,39.99,39.99,39.89,39.91,43903.0
2018-02-27 10:20:00,39.91,39.94,39.86,39.88,12900.0,39.91,39.94,39.86,39.88,12900.0
2018-02-27 10:25:00,39.86,39.9,39.86,39.88,4998.0,39.86,39.9,39.86,39.88,4998.0
2018-02-27 10:30:00,39.89,39.95,39.84,39.93,9200.0,39.89,39.95,39.84,39.93,9200.0
2018-02-27 10:35:00,39.9,39.96,39.89,39.9,30346.0,39.9,39.96,39.89,39.9,30346.0
2018-02-27 10:40:00,39.91,39.95,39.86,39.87,18966.0,39.91,39.95,39.86,39.87,18966.0
2018-02-27 10:45:00,39.86,39.91,39.84,39.84,6250.0,39.86,39.91,39.84,39.84,6250.0
2018-02-27 10:50:00,39.82,39.85,39.65,39.68,8600.0,39.82,39.85,39.65,39.68,8600.0
2018-02-27 10:55:00,39.64,39.68,39.62,39.67,5675.0,39.64,39.68,39.62,39.67,5675.0
2018-02-27 11:00:00,39.66,39.7,39.59,39.63,5579.0,39.66,39.7,39.59,39.63,5579.0
2018-02-27 11:05:00,39.62,39.7,39.62,39.68,2897.0,39.62,39.7,39.62,39.68,2897.0
2018-02-27 11:10:00,39.71,39.77,39.7,39.74,4400.0,39.71,39.77,39.7,39.74,4400.0
2018-02-27 11:15:00,39.72,39.76,39.69,39.69,3100.0,39.72,39.76,39.69,39.69,3100.0
2018-02-27 11:20:00,39.67,39.68,39.58,39.62,9300.0,39.67,39.68,39.58,39.62,9300.0
2018-02-27 11:25:00,39.63,39.64,39.58,39.62,13684.0,39.63,39.64,39.58,39.62,13684.0
2018-02-27 11:30:00,39.61,39.66,39.61,39.61,8357.0,39.61,39.66,39.61,39.61,8357.0
2018-02-27 11:35:00,39.61,39.61,39.51,39.51,12066.0,39.61,39.61,39.51,39.51,12066.0
2018-02-27 11:40:00,39.52,39.52,39.48,39.49,7991.0,39.52,39.52,39.48,39.49,7991.0
2018-02-27 11:45:00,39.51,39.6,39.5,39.6,11300.0,39.51,39.6,39.5,39.6,11300.0
2018-02-27 11:50:00,39.62,39.64,39.59,39.61,13461.0,39.62,39.64,39.59,39.61,13461.0
2018-02-27 11:55:00,39.62,39.65,39.54,39.54,13541.0,39.62,39.65,39.54,39.54,13541.0
2018-02-27 12:00:00,39.56,39.61,39.55,39.59,26788.0,39.56,39.61,39.55,39.59,26788.0
2018-02-27 12:05:00,39.6,39.65,39.58,39.63,8100.0,39.6,39.65,39.58,39.63,8100.0
2018-02-27 12:10:00,39.63,39.63,39.59,39.61,11242.0,39.63,39.63,39.59,39.61,11242.0
2018-02-27 12:15:00,39.61,39.62,39.54,39.54,16358.0,39.61,39.62,39.54,39.54,16358.0
2018-02-27 12:20:00,39.54,39.55,39.47,39.47,14699.0,39.54,39.55,39.47,39.47,14699.0
2018-02-27 12:25:00,39.49,39.55,39.47,39.55,10300.0,39.49,39.55,39.47,39.55,10300.0
2018-02-27 12:30:00,39.54,39.59,39.49,39.49,18000.0,39.54,39.59,39.49,39.49,18000.0
2018-02-27 12:35:00,39.47,39.53,39.47,39.53,6900.0,39.47,39.53,39.47,39.53,6900.0
2018-02-27 12:40:00,39.54,39.54,39.49,39.51,6600.0,39.54,39.54,39.49,39.51,6600.0
2018-02-27 12:45:00,39.51,39.58,39.51,39.56,6298.0,39.51,39.58,39.51,39.56,6298.0
2018-02-27 12:50:00,39.58,39.67,39.58,39.64,4105.0,39.58,39.67,39.58,39.64,4105.0
2018-02-27 12:55:00,39.65,39.7,39.62,39.7,9100.0,39.65,39.7,39.62,39.7,9100.0
2018-02-27 13:00:00,39.7,39.7,39.62,39.67,8802.0,39.7,39.7,39.62,39.67,8802.0
2018-02-27 13:05:00,39.68,39.71,39.67,39.71,4081.0,39.68,39.71,39.67,39.71,4081.0
2018-02-27 13:10:00,39.7,39.73,39.67,39.67,3589.0,39.7,39.73,39.67,39.67,3589.0
2018-02-27 13:15:00,39.66,39.7,39.64,39.68,5416.0,39.66,39.7,39.64,39.68,5416.0
2018-02-27 13:20:00,39.68,39.74,39.68,39.72,5501.0,39.68,39.74,39.68,39.72,5501.0
2018-02-27 13:25:00,39.72,39.75,39.69,39.69,4807.0,39.72,39.75,39.69,39.69,4807.0
2018-02-27 13:30:00,39.68,39.71,39.65,39.66,5900.0,39.68,39.71,39.65,39.66,5900.0
2018-02-27 13:35:00,39.65,39.68,39.64,39.66,4338.0,39.65,39.68,39.64,39.66,4338.0
2018-02-27 13:40:00,39.66,39.7,39.64,39.68,5664.0,39.66,39.7,39.64,39.68,5664.0
2018-02-27 13:45:00,39.71,39.72,39.67,39.69,2889.0,39.71,39.72,39.67,39.69,2889.0
2018-02-27 13:50:00,39.67,39.67,39.61,39.66,6650.0,39.67,39.67,39.61,39.66,6650.0
2018-02-27 13:55:00,39.66,39.66,39.6,39.6,33581.0,39.66,39.66,39.6,39.6,33581.0
2018-02-27 14:00:00,39.6,39.63,39.54,39.56,11416.0,39.6,39.63,39.54,39.56,11416.0
2018-02-27 14:05:00,39.54,39.61,39.5,39.59,6879.0,39.54,39.61,39.5,39.59,6879.0
2018-02-27 14:10:00,39.6,39.61,39.55,39.61,9704.0,39.6,39.61,39.55,39.61,9704.0
2018-02-27 14:15:00,39.6,39.61,39.56,39.6,7000.0,39.6,39.61,39.56,39.6,7000.0
2018-02-27 14:20:00,39.59,39.6,39.56,39.56,7432.0,39.59,39.6,39.56,39.56,7432.0
2018-02-27 14:25:00,39.55,39.67,39.55,39.65,5606.0,39.55,39.67,39.55,39.65,5606.0
2018-02-27 14:30:00,39.65,39.73,39.63,39.72,9710.0,39.65,39.73,39.63,39.72,9710.0
2018-02-27 14:35:00,39.72,39.76,39.72,39.74,57978.0,39.72,39.76,39.72,39.74,57978.0
2018-02-27 14:40:00,39.75,39.75,39.68,39.69,5509.0,39.75,39.75,39.68,39.69,5509.0
2018-02-27 14:45:00,39.69,39.7,39.63,39.65,16773.0,39.69,39.7,39.63,39.65,16773.0
2018-02-27 14:50:00,39.66,39.69,39.65,39.67,6600.0,39.66,39.69,39.65,39.67,6600.0
2018-02-27 14:55:00,39.68,39.73,39.68,39.71,4200.0,39.68,39.73,39.68,39.71,4200.0
2018-02-27 15:00:00,39.7,39.72,39.63,39.64,10386.0,39.7,39.72,39.63,39.64,10386.0
2018-02-27 15:05:00,39.63,39.63,39.57,39.57,10326.0,39.63,39.63,39.57,39.57,10326.0
2018-02-27 15:10:00,39.57,39.61,39.53,39.53,7600.0,39.57,39.61,39.53,39.53,7600.0
2018-02-27 15:15:00,39.52,39.55,39.5,39.52,9886.0,39.52,39.55,39.5,39.52,9886.0
2018-02-27 15:20:00,39.51,39.56,39.47,39.5,20948.0,39.51,39.56,39.47,39.5,20948.0
2018-02-27 15:25:00,39.5,39.55,39.46,39.55,11417.0,39.5,39.55,39.46,39.55,11417.0
2018-02-27 15:30:00,39.55,39.58,39.5,39.5,45196.0,39.55,39.58,39.5,39.5,45196.0
2018-02-27 15:35:00,39.5,39.52,39.44,39.52,15935.0,39.5,39.52,39.44,39.52,15935.0
2018-02-27 15:40:00,39.51,39.52,39.44,39.48,29639.0,39.51,39.52,39.44,39.48,29639.0
2018-02-27 15:45:00,39.48,39.61,39.47,39.6,72290.0,39.48,39.61,39.47,39.6,72290.0
2018-02-27 15:50:00,39.59,39.59,39.49,39.51,92350.0,39.59,39.59,39.49,39.51,92350.0
2018-02-27 15:55:00,39.5,39.54,39.39,39.41,122929.0,39.5,39.54,39.39,39.41,122929.0
2018-02-28 09:30:00,39.64,39.92,39.64,39.92,24559.0,39.64,39.92,39.64,39.92,24559.0
2018-02-28 09:35:00,39.92,39.94,39.79,39.8,13500.0,39.92,39.94,39.79,39.8,13500.0
2018-02-28 09:40:00,39.78,39.83,39.71,39.73,8901.0,39.78,39.83,39.71,39.73,8901.0
2018-02-28 09:45:00,39.72,39.78,39.7,39.73,12800.0,39.72,39.78,39.7,39.73,12800.0
2018-02-28 09:50:00,39.74,39.76,39.69,39.75,50577.0,39.74,39.76,39.69,39.75,50577.0
2018-02-28 09:55:00,39.73,39.75,39.66,39.7,14828.0,39.73,39.75,39.66,39.7,14828.0
2018-02-28 10:00:00,39.72,39.76,39.67,39.71,27294.0,39.72,39.76,39.67,39.71,27294.0
2018-02-28 10:05:00,39.71,39.71,39.56,39.57,10412.0,39.71,39.71,39.56,39.57,10412.0
2018-02-28 10:10:00,39.56,39.57,39.53,39.54,11317.0,39.56,39.57,39.53,39.54,11317.0
2018-02-28 10:15:00,39.54,39.66,39.53,39.66,15661.0,39.54,39.66,39.53,39.66,15661.0
2018-02-28 10:20:00,39.67,39.75,39.62,39.75,61635.0,39.67,39.75,39.62,39.75,61635.0
2018-02-28 10:25:00,39.73,39.76,39.67,39.67,23689.0,39.73,39.76,39.67,39.67,23689.0
2018-02-28 10:30:00,39.67,39.72,39.65,39.7,23008.0,39.67,39.72,39.65,39.7,23008.0
2018-02-28 10:35:00,39.71,39.78,39.68,39.7,67193.0,39.71,39.78,39.68,39.7,67193.0
2018-02-28 10:40:00,39.71,39.71,39.64,39.65,18875.0,39.71,39.71,39.64,39.65,18875.0
2018-02-28 10:45:00,39.66,39.68,39.63,39.67,15102.0,39.66,39.68,39.63,39.67,15102.0
2018-02-28 10:50:00,39.68,39.69,39.61,39.63,8834.0,39.68,39.69,39.61,39.63,8834.0
2018-02-28 10:55:00,39.62,39.63,39.53,39.63,8800.0,39.62,39.63,39.53,39.63,8800.0
2018-02-28 11:00:00,39.63,39.63,39.54,39.55,13929.0,39.63,39.63,39.54,39.55,13929.0
2018-02-28 11:05:00,39.55,39.57,39.45,39.45,6910.0,39.55,39.57,39.45,39.45,6910.0
2018-02-28 11:10:00,39.43,39.48,39.41,39.43,14486.0,39.43,39.48,39.41,39.43,14486.0
2018-02-28 11:15:00,39.44,39.5,39.4,39.5,9745.0,39.44,39.5,39.4,39.5,9745.0
2018-02-28 11:20:00,39.5,39.53,39.43,39.45,14607.0,39.5,39.53,39.43,39.45,14607.0
2018-02-28 11:25:00,39.44,39.51,39.41,39.5,15733.0,39.44,39.51,39.41,39.5,15733.0
2018-02-28 11:30:00,39.51,39.51,39.32,39.35,19813.0,39.51,39.51,39.32,39.35,19813.0
2018-02-28 11:35:00,39.33,39.43,39.31,39.31,11914.0,39.33,39.43,39.31,39.31,11914.0
2018-02-28 11:40:00,39.3,39.36,39.28,39.36,9170.0,39.3,39.36,39.28,39.36,9170.0
2018-02-28 11:45:00,39.35,39.36,39.27,39.32,10346.0,39.35,39.36,39.27,39.32,10346.0
2018-02-28 11:50:00,39.33,39.4,39.32,39.39,7510.0,39.33,39.4,39.32,39.39,7510.0
2018-02-28 11:55:00,39.39,39.44,39.37,39.43,8543.0,39.39,39.44,39.37,39.43,8543.0
2018-02-28 12:00:00,39.44,39.47,39.42,39.45,5000.0,39.44,39.47,39.42,39.45,5000.0
2018-02-28 12:05:00,39.44,39.51,39.43,39.51,4184.0,39.44,39.51,39.43,39.51,4184.0
2018-02-28 12:10:00,39.52,39.53,39.48,39.48,6500.0,39.52,39.53,39.48,39.48,6500.0
2018-02-28 12:15:00,39.5,39.51,39.45,39.45,6500.0,39.5,39.51,39.45,39.45,6500.0
2018-02-28 12:20:00,39.44,39.48,39.43,39.47,3700.0,39.44,39.48,39.43,39.47,3700.0
2018-02-28 12:25:00,39.49,39.52,39.48,39.48,8229.0,39.49,39.52,39.48,39.48,8229.0
2018-02-28 12:30:00,39.48,39.52,39.44,39.5,9296.0,39.48,39.52,39.44,39.5,9296.0
2018-02-28 12:35:00,39.51,39.53,39.49,39.51,12646.0,39.51,39.53,39.49,39.51,12646.0
2018-02-28 12:40:00,39.51,39.52,39.43,39.52,7217.0,39.51,39.52,39.43,39.52,7217.0
2018-02-28 12:45:00,39.52,39.57,39.5,39.57,10929.0,39.52,39.57,39.5,39.57,10929.0
2018-02-28 12:50:00,39.57,39.57,39.53,39.55,14870.0,39.57,39.57,39.53,39.55,14870.0
2018-02-28 12:55:00,39.55,39.61,39.55,39.57,15816.0,39.55,39.61,39.55,39.57,15816.0
2018-02-28 13:00:00,39.57,39.59,39.56,39.57,4000.0,39.57,39.59,39.56,39.57,4000.0
2018-02-28 13:05:00,39.57,39.6,39.56,39.59,6300.0,39.57,39.6,39.56,39.59,6300.0
2018-02-28 13:10:00,39.58,39.61,39.5,39.5,34364.0,39.58,39.61,39.5,39.5,34364.0
2018-02-28 13:15:00,39.5,39.55,39.49,39.55,19866.0,39.5,39.55,39.49,39.55,19866.0
2018-02-28 13:20:00,39.55,39.62,39.54,39.62,6486.0,39.55,39.62,39.54,39.62,6486.0
2018-02-28 13:25:00,39.62,39.63,39.6,39.61,9311.0,39.62,39.63,39.6,39.61,9311.0
2018-02-28 13:30:00,39.61,39.65,39.6,39.65,6875.0,39.61,39.65,39.6,39.65,6875.0
2018-02-28 13:35:00,39.65,39.65,39.62,39.63,12400.0,39.65,39.65,39.62,39.63,12400.0
2018-02-28 13:40:00,39.63,39.65,39.62,39.62,10909.0,39.63,39.65,39.62,39.62,10909.0
2018-02-28 13:45:00,39.64,39.64,39.57,39.57,9312.0,39.64,39.64,39.57,39.57,9312.0
2018-02-28 13:50:00,39.54,39.6,39.54,39.59,11635.0,39.54,39.6,39.54,39.59,11635.0
2018-02-28 13:55:00,39.59,39.66,39.59,39.64,22101.0,39.59,39.66,39.59,39.64,22101.0
2018-02-28 14:00:00,39.64,39.66,39.6,39.6,30346.0,39.64,39.66,39.6,39.6,30346.0
2018-02-28 14:05:00,39.6,39.62,39.57,39.6,13342.0,39.6,39.62,39.57,39.6,13342.0
2018-02-28 14:10:00,39.6,39.6,39.47,39.59,115770.0,39.6,39.6,39.47,39.59,115770.0
2018-02-28 14:15:00,39.59,39.62,39.58,39.61,23027.0,39.59,39.62,39.58,39.61,23027.0
2018-02-28 14:20:00,39.61,39.62,39.56,39.58,17463.0,39.61,39.62,39.56,39.58,17463.0
2018-02-28 14:25:00,39.57,39.6,39.56,39.57,13053.0,39.57,39.6,39.56,39.57,13053.0
2018-02-28 14:30:00,39.57,39.58,39.47,39.47,13877.0,39.57,39.58,39.47,39.47,13877.0
2018-02-28 14:35:00,39.47,39.54,39.46,39.47,13000.0,39.47,39.54,39.46,39.47,13000.0
2018-02-28 14:40:00,39.46,39.48,39.41,39.41,14732.0,39.46,39.48,39.41,39.41,14732.0
2018-02-28 14:45:00,39.41,39.44,39.38,39.4,9631.0,39.41,39.44,39.38,39.4,9631.0
2018-02-28 14:50:00,39.4,39.4,39.29,39.3,22771.0,39.4,39.4,39.29,39.3,22771.0
2018-02-28 14:55:00,39.3,39.33,39.26,39.26,23778.0,39.3,39.33,39.26,39.26,23778.0
2018-02-28 15:00:00,39.27,39.31,39.16,39.19,22943.0,39.27,39.31,39.16,39.19,22943.0
2018-02-28 15:05:00,39.19,39.2,39.12,39.19,26023.0,39.19,39.2,39.12,39.19,26023.0
2018-02-28 15:10:00,39.19,39.2,39.12,39.19,24419.0,39.19,39.2,39.12,39.19,24419.0
2018-02-28 15:15:00,39.19,39.19,39.12,39.16,19655.0,39.19,39.19,39.12,39.16,19655.0
2018-02-28 15:20:00,39.15,39.19,39.09,39.13,16521.0,39.15,39.19,39.09,39.13,16521.0
2018-02-28 15:25:00,39.14,39.16,39.1,39.15,20011.0,39.14,39.16,39.1,39.15,20011.0
2018-02-28 15:30:00,39.15,39.16,39.08,39.11,32840.0,39.15,39.16,39.08,39.11,32840.0
2018-02-28 15:35:00,39.11,39.18,39.08,39.18,33879.0,39.11,39.18,39.08,39.18,33879.0
2018-02-28 15:40:00,39.18,39.19,39.13,39.16,24008.0,39.18,39.19,39.13,39.16,24008.0
2018-02-28 15:45:00,39.15,39.15,38.98,38.99,42824.0,39.15,39.15,38.98,38.99,42824.0
2018-02-28 15:50:00,38.99,38.99,38.81,38.83,128842.0,38.99,38.99,38.81,38.83,128842.0
2018-02-28 15:55:00,38.84,38.92,38.76,38.78,258994.0,38.84,38.92,38.76,38.78,258994.0
2018-03-01 09:30:00,38.84,39.02,38.84,38.86,20922.0,38.84,39.02,38.84,38.86,20922.0
2018-03-01 09:35:00,38.87,38.89,38.68,38.78,27461.0,38.87,38.89,38.68,38.78,27461.0
2018-03-01 09:40:00,38.75,38.8,38.55,38.58,23134.0,38.75,38.8,38.55,38.58,23134.0
2018-03-01 09:45:00,38.58,38.67,38.48,38.6,32416.0,38.58,38.67,38.48,38.6,32416.0
2018-03-01 09:50:00,38.59,38.65,38.39,38.39,16300.0,38.59,38.65,38.39,38.39,16300.0
2018-03-01 09:55:00,38.39,38.47,38.3,38.35,34708.0,38.39,38.47,38.3,38.35,34708.0
2018-03-01 10:00:00,38.33,38.48,38.26,38.46,39650.0,38.33,38.48,38.26,38.46,39650.0
2018-03-01 10:05:00,38.47,38.5,38.4,38.42,27670.0,38.47,38.5,38.4,38.42,27670.0
2018-03-01 10:10:00,38.41,38.44,38.25,38.43,32762.0,38.41,38.44,38.25,38.43,32762.0
2018-03-01 10:15:00,38.44,38.6,38.39,38.59,44564.0,38.44,38.6,38.39,38.59,44564.0
2018-03-01 10:20:00,38.6,38.64,38.41,38.47,62216.0,38.6,38.64,38.41,38.47,62216.0
2018-03-01 10:25:00,38.47,38.6,38.34,38.59,32475.0,38.47,38.6,38.34,38.59,32475.0
2018-03-01 10:30:00,38.6,38.7,38.51,38.7,30542.0,38.6,38.7,38.51,38.7,30542.0
2018-03-01 10:35:00,38.72,38.78,38.63,38.63,65514.0,38.72,38.78,38.63,38.63,65514.0
2018-03-01 10:40:00,38.64,38.69,38.56,38.59,75416.0,38.64,38.69,38.56,38.59,75416.0
2018-03-01 10:45:00,38.59,38.64,38.44,38.51,50873.0,38.59,38.64,38.44,38.51,50873.0
2018-03-01 10:50:00,38.52,38.56,38.43,38.53,38753.0,38.52,38.56,38.43,38.53,38753.0
2018-03-01 10:55:00,38.54,38.56,38.32,38.35,25597.0,38.54,38.56,38.32,38.35,25597.0
2018-03-01 11:00:00,38.34,38.44,38.33,38.41,24578.0,38.34,38.44,38.33,38.41,24578.0
2018-03-01 11:05:00,38.41,38.54,38.41,38.48,23079.0,38.41,38.54,38.41,38.48,23079.0
2018-03-01 11:10:00,38.49,38.5,38.35,38.46,24640.0,38.49,38.5,38.35,38.46,24640.0
2018-03-01 11:15:00,38.47,38.57,38.47,38.57,38330.0,38.47,38.57,38.47,38.57,38330.0
2018-03-01 11:20:00,38.58,38.61,38.5,38.5,27482.0,38.58,38.61,38.5,38.5,27482.0
2018-03-01 11:25:00,38.5,38.52,38.34,38.41,23294.0,38.5,38.52,38.34,38.41,23294.0
2018-03-01 11:30:00,38.41,38.52,38.41,38.52,23887.0,38.41,38.52,38.41,38.52,23887.0
2018-03-01 11:35:00,38.51,38.57,38.48,38.51,30597.0,38.51,38.57,38.48,38.51,30597.0
2018-03-01 11:40:00,38.52,38.63,38.49,38.63,18319.0,38.52,38.63,38.49,38.63,18319.0
2018-03-01 11:45:00,38.63,38.66,38.61,38.64,14198.0,38.63,38.66,38.61,38.64,14198.0
2018-03-01 11:50:00,38.63,38.75,38.62,38.75,18923.0,38.63,38.75,38.62,38.75,18923.0
2018-03-01 11:55:00,38.75,38.77,38.66,38.66,20962.0,38.75,38.77,38.66,38.66,20962.0
2018-03-01 12:00:00,38.66,38.66,38.49,38.53,20519.0,38.66,38.66,38.49,38.53,20519.0
2018-03-01 12:05:00,38.53,38.61,38.52,38.61,21549.0,38.53,38.61,38.52,38.61,21549.0
2018-03-01 12:10:00,38.61,38.65,38.59,38.62,18226.0,38.61,38.65,38.59,38.62,18226.0
2018-03-01 12:15:00,38.61,38.61,38.54,38.54,17746.0,38.61,38.61,38.54,38.54,17746.0
2018-03-01 12:20:00,38.53,38.58,38.48,38.54,13760.0,38.53,38.58,38.48,38.54,13760.0
2018-03-01 12:25:00,38.53,38.56,38.47,38.54,19034.0,38.53,38.56,38.47,38.54,19034.0
2018-03-01 12:30:00,38.54,38.54,38.4,38.49,19717.0,38.54,38.54,38.4,38.49,19717.0
2018-03-01 12:35:00,38.47,38.52,38.46,38.5,15865.0,38.47,38.52,38.46,38.5,15865.0
2018-03-01 12:40:00,38.51,38.64,38.46,38.6,16460.0,38.51,38.64,38.46,38.6,16460.0
2018-03-01 12:45:00,38.6,38.6,38.51,38.58,23287.0,38.6,38.6,38.51,38.58,23287.0
2018-03-01 12:50:00,38.59,38.6,38.49,38.56,13635.0,38.59,38.6,38.49,38.56,13635.0
2018-03-01 12:55:00,38.56,38.58,38.47,38.51,12797.0,38.56,38.58,38.47,38.51,12797.0
2018-03-01 13:00:00,38.5,38.5,38.33,38.35,50007.0,38.5,38.5,38.33,38.35,50007.0
2018-03-01 13:05:00,38.35,38.43,38.27,38.34,20604.0,38.35,38.43,38.27,38.34,20604.0
2018-03-01 13:10:00,38.35,38.42,38.31,38.4,23320.0,38.35,38.42,38.31,38.4,23320.0
2018-03-01 13:15:00,38.4,38.42,38.34,38.38,16331.0,38.4,38.42,38.34,38.38,16331.0
2018-03-01 13:20:00,38.38,38.38,38.33,38.36,17200.0,38.38,38.38,38.33,38.36,17200.0
2018-03-01 13:25:00,38.37,38.46,38.37,38.4,23010.0,38.37,38.46,38.37,38.4,23010.0
2018-03-01 13:30:00,38.39,38.42,38.31,38.31,16135.0,38.39,38.42,38.31,38.31,16135.0
2018-03-01 13:35:00,38.31,38.39,38.29,38.34,17444.0,38.31,38.39,38.29,38.34,17444.0
2018-03-01 13:40:00,38.34,38.34,38.27,38.27,14692.0,38.34,38.34,38.27,38.27,14692.0
2018-03-01 13:45:00,38.27,38.27,38.17,38.22,15427.0,38.27,38.27,38.17,38.22,15427.0
2018-03-01 13:50:00,38.23,38.28,38.22,38.24,14495.0,38.23,38.28,38.22,38.24,14495.0
2018-03-01 13:55:00,38.23,38.23,38.13,38.16,17016.0,38.23,38.23,38.13,38.16,17016.0
2018-03-01 14:00:00,38.16,38.19,38.0,38.07,30133.0,38.16,38.19,38.0,38.07,30133.0
2018-03-01 14:05:00,38.07,38.1,37.96,38.03,26230.0,38.07,38.1,37.96,38.03,26230.0
2018-03-01 14:10:00,38.02,38.05,37.91,37.95,25786.0,38.02,38.05,37.91,37.95,25786.0
2018-03-01 14:15:00,37.94,38.1,37.91,38.09,27973.0,37.94,38.1,37.91,38.09,27973.0
2018-03-01 14:20:00,38.09,38.15,38.06,38.08,25369.0,38.09,38.15,38.06,38.08,25369.0
2018-03-01 14:25:00,38.08,38.16,38.02,38.16,23286.0,38.08,38.16,38.02,38.16,23286.0
2018-03-01 14:30:00,38.16,38.19,38.05,38.09,29686.0,38.16,38.19,38.05,38.09,29686.0
2018-03-01 14:35:00,38.11,38.14,38.01,38.04,28266.0,38.11,38.14,38.01,38.04,28266.0
2018-03-01 14:40:00,38.05,38.22,38.03,38.21,22104.0,38.05,38.22,38.03,38.21,22104.0
2018-03-01 14:45:00,38.2,38.29,38.17,38.17,17061.0,38.2,38.29,38.17,38.17,17061.0
2018-03-01 14:50:00,38.18,38.27,38.15,38.2,24259.0,38.18,38.27,38.15,38.2,24259.0
2018-03-01 14:55:00,38.2,38.27,38.19,38.26,17096.0,38.2,38.27,38.19,38.26,17096.0
2018-03-01 15:00:00,38.24,38.26,38.1,38.1,26400.0,38.24,38.26,38.1,38.1,26400.0
2018-03-01 15:05:00,38.1,38.31,38.1,38.29,35938.0,38.1,38.31,38.1,38.29,35938.0
2018-03-01 15:10:00,38.29,38.43,38.24,38.39,24603.0,38.29,38.43,38.24,38.39,24603.0
2018-03-01 15:15:00,38.39,38.48,38.34,38.48,31468.0,38.39,38.48,38.34,38.48,31468.0
2018-03-01 15:20:00,38.47,38.5,38.37,38.4,28425.0,38.47,38.5,38.37,38.4,28425.0
2018-03-01 15:25:00,38.4,38.49,38.38,38.44,35926.0,38.4,38.49,38.38,38.44,35926.0
2018-03-01 15:30:00,38.43,38.49,38.28,38.37,48551.0,38.43,38.49,38.28,38.37,48551.0
2018-03-01 15:35:00,38.37,38.37,38.26,38.26,42987.0,38.37,38.37,38.26,38.26,42987.0
2018-03-01 15:40:00,38.26,38.34,38.2,38.26,52416.0,38.26,38.34,38.2,38.26,52416.0
2018-03-01 15:45:00,38.26,38.4,38.22,38.34,82611.0,38.26,38.4,38.22,38.34,82611.0
2018-03-01 15:50:00,38.35,38.39,38.27,38.3,100875.0,38.35,38.39,38.27,38.3,100875.0
2018-03-01 15:55:00,38.31,38.35,38.21,38.23,188535.0,38.31,38.35,38.21,38.23,188535.0
2018-03-02 09:30:00,37.89,38.23,37.8,38.08,39330.0,37.89,38.23,37.8,38.08,39330.0
2018-03-02 09:35:00,38.08,38.15,37.99,38.09,23799.0,38.08,38.15,37.99,38.09,23799.0
2018-03-02 09:40:00,38.09,38.31,38.03,38.23,70417.0,38.09,38.31,38.03,38.23,70417.0
2018-03-02 09:45:00,38.24,38.32,38.12,38.12,65871.0,38.24,38.32,38.12,38.12,65871.0
2018-03-02 09:50:00,38.12,38.37,38.11,38.35,55491.0,38.12,38.37,38.11,38.35,55491.0
2018-03-02 09:55:00,38.36,38.43,38.23,38.42,98556.0,38.36,38.43,38.23,38.42,98556.0
2018-03-02 10:00:00,38.44,38.56,38.34,38.37,31832.0,38.44,38.56,38.34,38.37,31832.0
2018-03-02 10:05:00,38.36,38.37,38.29,38.36,16990.0,38.36,38.37,38.29,38.36,16990.0
2018-03-02 10:10:00,38.36,38.41,38.29,38.37,14230.0,38.36,38.41,38.29,38.37,14230.0
2018-03-02 10:15:00,38.36,38.38,38.2,38.2,18174.0,38.36,38.38,38.2,38.2,18174.0
2018-03-02 10:20:00,38.2,38.29,38.15,38.16,20155.0,38.2,38.29,38.15,38.16,20155.0
2018-03-02 10:25:00,38.16,38.28,38.15,38.19,24810.0,38.16,38.28,38.15,38.19,24810.0
2018-03-02 10:30:00,38.19,38.31,38.13,38.29,16464.0,38.19,38.31,38.13,38.29,16464.0
2018-03-02 10:35:00,38.29,38.34,38.26,38.34,11800.0,38.29,38.34,38.26,38.34,11800.0
2018-03-02 10:40:00,38.35,38.41,38.35,38.38,8733.0,38.35,38.41,38.35,38.38,8733.0
2018-03-02 10:45:00,38.38,38.4,38.3,38.34,14100.0,38.38,38.4,38.3,38.34,14100.0
2018-03-02 10:50:00,38.35,38.36,38.26,38.3,12388.0,38.35,38.36,38.26,38.3,12388.0
2018-03-02 10:55:00,38.3,38.33,38.23,38.24,12015.0,38.3,38.33,38.23,38.24,12015.0
2018-03-02 11:00:00,38.23,38.32,38.23,38.29,14471.0,38.23,38.32,38.23,38.29,14471.0
2018-03-02 11:05:00,38.26,38.26,38.22,38.23,8374.0,38.26,38.26,38.22,38.23,8374.0
2018-03-02 11:10:00,38.22,38.29,38.2,38.28,14838.0,38.22,38.29,38.2,38.28,14838.0
2018-03-02 11:15:00,38.29,38.35,38.21,38.22,15016.0,38.29,38.35,38.21,38.22,15016.0
2018-03-02 11:20:00,38.23,38.33,38.21,38.31,10072.0,38.23,38.33,38.21,38.31,10072.0
2018-03-02 11:25:00,38.32,38.5,38.32,38.5,11353.0,38.32,38.5,38.32,38.5,11353.0
2018-03-02 11:30:00,38.51,38.55,38.44,38.48,17697.0,38.51,38.55,38.44,38.48,17697.0
2018-03-02 11:35:00,38.46,38.52,38.44,38.51,13944.0,38.46,38.52,38.44,38.51,13944.0
2018-03-02 11:40:00,38.52,38.59,38.52,38.58,8436.0,38.52,38.59,38.52,38.58,8436.0
2018-03-02 11:45:00,38.56,38.69,38.56,38.68,13811.0,38.56,38.69,38.56,38.68,13811.0
2018-03-02 11:50:00,38.68,38.72,38.65,38.67,10850.0,38.68,38.72,38.65,38.67,10850.0
2018-03-02 11:55:00,38.68,38.75,38.64,38.74,12431.0,38.68,38.75,38.64,38.74,12431.0
2018-03-02 12:00:00,38.73,38.8,38.72,38.76,14268.0,38.73,38.8,38.72,38.76,14268.0
2018-03-02 12:05:00,38.77,38.77,38.71,38.75,11090.0,38.77,38.77,38.71,38.75,11090.0
2018-03-02 12:10:00,38.74,38.76,38.66,38.7,10518.0,38.74,38.76,38.66,38.7,10518.0
2018-03-02 12:15:00,38.72,38.74,38.68,38.68,10200.0,38.72,38.74,38.68,38.68,10200.0
2018-03-02 12:20:00,38.69,38.77,38.65,38.77,12073.0,38.69,38.77,38.65,38.77,12073.0
2018-03-02 12:25:00,38.78,38.82,38.73,38.82,17112.0,38.78,38.82,38.73,38.82,17112.0
2018-03-02 12:30:00,38.82,38.84,38.78,38.79,21707.0,38.82,38.84,38.78,38.79,21707.0
2018-03-02 12:35:00,38.8,38.86,38.78,38.84,19383.0,38.8,38.86,38.78,38.84,19383.0
2018-03-02 12:40:00,38.84,38.91,38.83,38.91,16363.0,38.84,38.91,38.83,38.91,16363.0
2018-03-02 12:45:00,38.91,39.02,38.9,39.01,19246.0,38.91,39.02,38.9,39.01,19246.0
2018-03-02 12:50:00,39.01,39.05,38.99,39.04,27520.0,39.01,39.05,38.99,39.04,27520.0
2018-03-02 12:55:00,39.04,39.08,38.98,39.07,19216.0,39.04,39.08,38.98,39.07,19216.0
2018-03-02 13:00:00,39.05,39.09,39.03,39.04,15903.0,39.05,39.09,39.03,39.04,15903.0
2018-03-02 13:05:00,39.03,39.05,38.94,38.95,16248.0,39.03,39.05,38.94,38.95,16248.0
2018-03-02 13:10:00,38.94,38.94,38.8,38.8,34214.0,38.94,38.94,38.8,38.8,34214.0
2018-03-02 13:15:00,38.81,38.88,38.81,38.86,16352.0,38.81,38.88,38.81,38.86,16352.0
2018-03-02 13:20:00,38.88,38.89,38.82,38.82,13771.0,38.88,38.89,38.82,38.82,13771.0
2018-03-02 13:25:00,38.83,38.88,38.8,38.8,15293.0,38.83,38.88,38.8,38.8,15293.0
2018-03-02 13:30:00,38.81,38.87,38.79,38.8,15400.0,38.81,38.87,38.79,38.8,15400.0
2018-03-02 13:35:00,38.8,38.84,38.74,38.82,19808.0,38.8,38.84,38.74,38.82,19808.0
2018-03-02 13:40:00,38.82,38.86,38.81,38.86,13510.0,38.82,38.86,38.81,38.86,13510.0
2018-03-02 13:45:00,38.87,38.99,38.87,38.97,13090.0,38.87,38.99,38.87,38.97,13090.0
2018-03-02 13:50:00,38.97,38.99,38.93,38.94,10223.0,38.97,38.99,38.93,38.94,10223.0
2018-03-02 13:55:00,38.93,38.95,38.84,38.95,13593.0,38.93,38.95,38.84,38.95,13593.0
2018-03-02 14:00:00,38.93,39.05,38.93,39.04,14309.0,38.93,39.05,38.93,39.04,14309.0
2018-03-02 14:05:00,39.04,39.06,39.02,39.04,18128.0,39.04,39.06,39.02,39.04,18128.0
2018-03-02 14:10:00,39.05,39.1,39.04,39.06,12825.0,39.05,39.1,39.04,39.06,12825.0
2018-03-02 14:15:00,39.05,39.08,38.99,38.99,17218.0,39.05,39.08,38.99,38.99,17218.0
2018-03-02 14:20:00,38.99,39.0,38.88,38.9,20520.0,38.99,39.0,38.88,38.9,20520.0
2018-03-02 14:25:00,38.91,38.99,38.91,38.97,16401.0,38.91,38.99,38.91,38.97,16401.0
2018-03-02 14:30:00,38.97,38.97,38.89,38.89,13448.0,38.97,38.97,38.89,38.89,13448.0
2018-03-02 14:35:00,38.88,39.02,38.88,39.02,18000.0,38.88,39.02,38.88,39.02,18000.0
2018-03-02 14:40:00,39.02,39.08,39.0,39.06,28700.0,39.02,39.08,39.0,39.06,28700.0
2018-03-02 14:45:00,39.06,39.15,39.06,39.14,19560.0,39.06,39.15,39.06,39.14,19560.0
2018-03-02 14:50:00,39.14,39.2,39.11,39.14,18117.0,39.14,39.2,39.11,39.14,18117.0
2018-03-02 14:55:00,39.14,39.15,39.1,39.1,20084.0,39.14,39.15,39.1,39.1,20084.0
2018-03-02 15:00:00,39.1,39.14,39.05,39.1,39814.0,39.1,39.14,39.05,39.1,39814.0
2018-03-02 15:05:00,39.09,39.18,39.08,39.17,43002.0,39.09,39.18,39.08,39.17,43002.0
2018-03-02 15:10:00,39.18,39.2,39.11,39.14,25038.0,39.18,39.2,39.11,39.14,25038.0
2018-03-02 15:15:00,39.14,39.2,39.1,39.19,22250.0,39.14,39.2,39.1,39.19,22250.0
2018-03-02 15:20:00,39.2,39.23,39.18,39.23,20281.0,39.2,39.23,39.18,39.23,20281.0
2018-03-02 15:25:00,39.22,39.27,39.21,39.26,30530.0,39.22,39.27,39.21,39.26,30530.0
2018-03-02 15:30:00,39.26,39.29,39.24,39.27,22160.0,39.26,39.29,39.24,39.27,22160.0
2018-03-02 15:35:00,39.28,39.32,39.23,39.3,27870.0,39.28,39.32,39.23,39.3,27870.0
2018-03-02 15:40:00,39.31,39.33,39.26,39.33,36442.0,39.31,39.33,39.26,39.33,36442.0
2018-03-02 15:45:00,39.33,39.35,39.21,39.24,62878.0,39.33,39.35,39.21,39.24,62878.0
2018-03-02 15:50:00,39.24,39.36,39.24,39.33,61359.0,39.24,39.36,39.24,39.33,61359.0
2018-03-02 15:55:00,39.34,39.37,39.28,39.3,112202.0,39.34,39.37,39.28,39.3,112202.0
2018-03-05 09:30:00,38.96,39.07,38.81,38.9,28478.0,38.96,39.07,38.81,38.9,28478.0
2018-03-05 09:35:00,38.91,38.97,38.89,38.95,29921.0,38.91,38.97,38.89,38.95,29921.0
2018-03-05 09:40:00,38.97,39.06,38.95,38.97,10141.0,38.97,39.06,38.95,38.97,10141.0
2018-03-05 09:45:00,38.99,39.05,38.97,38.97,9660.0,38.99,39.05,38.97,38.97,9660.0
2018-03-05 09:50:00,38.98,39.04,38.91,39.03,9500.0,38.98,39.04,38.91,39.03,9500.0
2018-03-05 09:55:00,39.04,39.04,38.97,39.01,17420.0,39.04,39.04,38.97,39.01,17420.0
2018-03-05 10:00:00,39.03,39.09,38.98,39.06,20919.0,39.03,39.09,38.98,39.06,20919.0
2018-03-05 10:05:00,39.05,39.09,38.99,39.02,16350.0,39.05,39.09,38.99,39.02,16350.0
2018-03-05 10:10:00,39.01,39.01,38.82,38.82,12687.0,39.01,39.01,38.82,38.82,12687.0
2018-03-05 10:15:00,38.82,38.83,38.73,38.78,14725.0,38.82,38.83,38.73,38.78,14725.0
2018-03-05 10:20:00,38.78,38.82,38.76,38.82,9965.0,38.78,38.82,38.76,38.82,9965.0
2018-03-05 10:25:00,38.8,38.83,38.78,38.82,14700.0,38.8,38.83,38.78,38.82,14700.0
2018-03-05 10:30:00,38.82,38.87,38.8,38.82,7952.0,38.82,38.87,38.8,38.82,7952.0
2018-03-05 10:35:00,38.82,38.94,38.81,38.93,11661.0,38.82,38.94,38.81,38.93,11661.0
2018-03-05 10:40:00,38.92,38.99,38.91,38.99,6800.0,38.92,38.99,38.91,38.99,6800.0
2018-03-05 10:45:00,38.98,39.08,38.96,39.08,14800.0,38.98,39.08,38.96,39.08,14800.0
2018-03-05 10:50:00,39.08,39.11,39.04,39.06,8200.0,39.08,39.11,39.04,39.06,8200.0
2018-03-05 10:55:00,39.07,39.24,39.07,39.24,16237.0,39.07,39.24,39.07,39.24,16237.0
2018-03-05 11:00:00,39.25,39.32,39.25,39.29,12039.0,39.25,39.32,39.25,39.29,12039.0
2018-03-05 11:05:00,39.3,39.49,39.29,39.44,33001.0,39.3,39.49,39.29,39.44,33001.0
2018-03-05 11:10:00,39.46,39.46,39.39,39.39,17763.0,39.46,39.46,39.39,39.39,17763.0
2018-03-05 11:15:00,39.38,39.39,39.3,39.35,12300.0,39.38,39.39,39.3,39.35,12300.0
2018-03-05 11:20:00,39.36,39.43,39.36,39.41,12800.0,39.36,39.43,39.36,39.41,12800.0
2018-03-05 11:25:00,39.41,39.41,39.35,39.36,7700.0,39.41,39.41,39.35,39.36,7700.0
2018-03-05 11:30:00,39.34,39.41,39.34,39.36,12294.0,39.34,39.41,39.34,39.36,12294.0
2018-03-05 11:35:00,39.36,39.43,39.36,39.43,5400.0,39.36,39.43,39.36,39.43,5400.0
2018-03-05 11:40:00,39.44,39.48,39.4,39.4,5900.0,39.44,39.48,39.4,39.4,5900.0
2018-03-05 11:45:00,39.41,39.48,39.41,39.45,6945.0,39.41,39.48,39.41,39.45,6945.0
2018-03-05 11:50:00,39.46,39.5,39.42,39.43,8587.0,39.46,39.5,39.42,39.43,8587.0
2018-03-05 11:55:00,39.43,39.56,39.41,39.54,20596.0,39.43,39.56,39.41,39.54,20596.0
2018-03-05 12:00:00,39.53,39.61,39.53,39.58,8146.0,39.53,39.61,39.53,39.58,8146.0
2018-03-05 12:05:00,39.59,39.61,39.49,39.49,7033.0,39.59,39.61,39.49,39.49,7033.0
2018-03-05 12:10:00,39.5,39.55,39.48,39.48,5561.0,39.5,39.55,39.48,39.48,5561.0
2018-03-05 12:15:00,39.48,39.52,39.47,39.49,4900.0,39.48,39.52,39.47,39.49,4900.0
2018-03-05 12:20:00,39.47,39.49,39.42,39.42,7300.0,39.47,39.49,39.42,39.42,7300.0
2018-03-05 12:25:00,39.43,39.47,39.43,39.47,4800.0,39.43,39.47,39.43,39.47,4800.0
2018-03-05 12:30:00,39.47,39.52,39.46,39.47,14338.0,39.47,39.52,39.46,39.47,14338.0
2018-03-05 12:35:00,39.47,39.53,39.46,39.52,8500.0,39.47,39.53,39.46,39.52,8500.0
2018-03-05 12:40:00,39.52,39.55,39.51,39.52,17461.0,39.52,39.55,39.51,39.52,17461.0
2018-03-05 12:45:00,39.52,39.58,39.52,39.55,7279.0,39.52,39.58,39.52,39.55,7279.0
2018-03-05 12:50:00,39.55,39.56,39.51,39.51,6300.0,39.55,39.56,39.51,39.51,6300.0
2018-03-05 12:55:00,39.51,39.56,39.5,39.55,9245.0,39.51,39.56,39.5,39.55,9245.0
2018-03-05 13:00:00,39.54,39.63,39.54,39.62,10619.0,39.54,39.63,39.54,39.62,10619.0
2018-03-05 13:05:00,39.6,39.65,39.58,39.6,5300.0,39.6,39.65,39.58,39.6,5300.0
2018-03-05 13:10:00,39.6,39.62,39.58,39.58,5900.0,39.6,39.62,39.58,39.58,5900.0
2018-03-05 13:15:00,39.58,39.6,39.53,39.54,12335.0,39.58,39.6,39.53,39.54,12335.0
2018-03-05 13:20:00,39.54,39.59,39.54,39.58,4100.0,39.54,39.59,39.54,39.58,4100.0
2018-03-05 13:25:00,39.57,39.57,39.5,39.53,5100.0,39.57,39.57,39.5,39.53,5100.0
2018-03-05 13:30:00,39.53,39.54,39.48,39.5,15939.0,39.53,39.54,39.48,39.5,15939.0
2018-03-05 13:35:00,39.49,39.52,39.48,39.49,16935.0,39.49,39.52,39.48,39.49,16935.0
2018-03-05 13:40:00,39.49,39.6,39.49,39.54,7566.0,39.49,39.6,39.49,39.54,7566.0
2018-03-05 13:45:00,39.55,39.58,39.51,39.55,15378.0,39.55,39.58,39.51,39.55,15378.0
2018-03-05 13:50:00,39.55,39.57,39.54,39.54,7086.0,39.55,39.57,39.54,39.54,7086.0
2018-03-05 13:55:00,39.54,39.58,39.54,39.57,6200.0,39.54,39.58,39.54,39.57,6200.0
2018-03-05 14:00:00,39.57,39.59,39.55,39.55,6831.0,39.57,39.59,39.55,39.55,6831.0
2018-03-05 14:05:00,39.54,39.55,39.49,39.54,7600.0,39.54,39.55,39.49,39.54,7600.0
2018-03-05 14:10:00,39.55,39.55,39.44,39.46,7465.0,39.55,39.55,39.44,39.46,7465.0
2018-03-05 14:15:00,39.46,39.49,39.42,39.42,17891.0,39.46,39.49,39.42,39.42,17891.0
2018-03-05 14:20:00,39.42,39.5,39.42,39.48,14300.0,39.42,39.5,39.42,39.48,14300.0
2018-03-05 14:25:00,39.48,39.52,39.47,39.47,8399.0,39.48,39.52,39.47,39.47,8399.0
2018-03-05 14:30:00,39.47,39.58,39.46,39.55,10900.0,39.47,39.58,39.46,39.55,10900.0
2018-03-05 14:35:00,39.55,39.63,39.52,39.62,21815.0,39.55,39.63,39.52,39.62,21815.0
2018-03-05 14:40:00,39.62,39.69,39.62,39.69,18691.0,39.62,39.69,39.62,39.69,18691.0
2018-03-05 14:45:00,39.69,39.73,39.68,39.73,16164.0,39.69,39.73,39.68,39.73,16164.0
2018-03-05 14:50:00,39.73,39.74,39.71,39.72,25417.0,39.73,39.74,39.71,39.72,25417.0
2018-03-05 14:55:00,39.72,39.77,39.7,39.77,23082.0,39.72,39.77,39.7,39.77,23082.0
2018-03-05 15:00:00,39.76,39.78,39.75,39.78,16769.0,39.76,39.78,39.75,39.78,16769.0
2018-03-05 15:05:00,39.77,39.82,39.73,39.75,29874.0,39.77,39.82,39.73,39.75,29874.0
2018-03-05 15:10:00,39.75,39.78,39.74,39.77,34490.0,39.75,39.78,39.74,39.77,34490.0
2018-03-05 15:15:00,39.78,39.8,39.74,39.8,13369.0,39.78,39.8,39.74,39.8,13369.0
2018-03-05 15:20:00,39.8,39.8,39.75,39.78,18816.0,39.8,39.8,39.75,39.78,18816.0
2018-03-05 15:25:00,39.79,39.79,39.63,39.65,54622.0,39.79,39.79,39.63,39.65,54622.0
2018-03-05 15:30:00,39.65,39.78,39.63,39.76,63448.0,39.65,39.78,39.63,39.76,63448.0
2018-03-05 15:35:00,39.77,39.77,39.71,39.73,35029.0,39.77,39.77,39.71,39.73,35029.0
2018-03-05 15:40:00,39.74,39.78,39.71,39.74,29059.0,39.74,39.78,39.71,39.74,29059.0
2018-03-05 15:45:00,39.74,39.77,39.67,39.67,32753.0,39.74,39.77,39.67,39.67,32753.0
2018-03-05 15:50:00,39.66,39.66,39.5,39.54,148256.0,39.66,39.66,39.5,39.54,148256.0
2018-03-05 15:55:00,39.54,39.56,39.5,39.5,168989.0,39.54,39.56,39.5,39.5,168989.0
2018-03-06 09:30:00,39.51,39.57,39.32,39.48,56320.0,39.51,39.57,39.32,39.48,56320.0
2018-03-06 09:35:00,39.47,39.47,39.31,39.32,47410.0,39.47,39.47,39.31,39.32,47410.0
2018-03-06 09:40:00,39.31,39.36,39.18,39.18,26370.0,39.31,39.36,39.18,39.18,26370.0
2018-03-06 09:45:00,39.17,39.33,39.16,39.32,37304.0,39.17,39.33,39.16,39.32,37304.0
2018-03-06 09:50:00,39.33,39.33,39.22,39.26,25428.0,39.33,39.33,39.22,39.26,25428.0
2018-03-06 09:55:00,39.25,39.41,39.24,39.38,30627.0,39.25,39.41,39.24,39.38,30627.0
2018-03-06 10:00:00,39.39,39.44,39.25,39.27,25287.0,39.39,39.44,39.25,39.27,25287.0
2018-03-06 10:05:00,39.26,39.3,39.2,39.22,25999.0,39.26,39.3,39.2,39.22,25999.0
2018-03-06 10:10:00,39.22,39.26,39.17,39.24,23950.0,39.22,39.26,39.17,39.24,23950.0
2018-03-06 10:15:00,39.24,39.29,39.22,39.25,27607.0,39.24,39.29,39.22,39.25,27607.0
2018-03-06 10:20:00,39.24,39.33,39.21,39.33,27964.0,39.24,39.33,39.21,39.33,27964.0
2018-03-06 10:25:00,39.31,39.42,39.31,39.41,17838.0,39.31,39.42,39.31,39.41,17838.0
2018-03-06 10:30:00,39.42,39.43,39.35,39.37,20263.0,39.42,39.43,39.35,39.37,20263.0
2018-03-06 10:35:00,39.38,39.38,39.29,39.37,20122.0,39.38,39.38,39.29,39.37,20122.0
2018-03-06 10:40:00,39.36,39.41,39.33,39.38,21307.0,39.36,39.41,39.33,39.38,21307.0
2018-03-06 10:45:00,39.37,39.37,39.25,39.25,13146.0,39.37,39.37,39.25,39.25,13146.0
2018-03-06 10:50:00,39.26,39.29,39.17,39.18,14722.0,39.26,39.29,39.17,39.18,14722.0
2018-03-06 10:55:00,39.18,39.22,39.08,39.1,23971.0,39.18,39.22,39.08,39.1,23971.0
2018-03-06 11:00:00,39.1,39.19,39.08,39.18,17979.0,39.1,39.19,39.08,39.18,17979.0
2018-03-06 11:05:00,39.19,39.25,39.18,39.19,15422.0,39.19,39.25,39.18,39.19,15422.0
2018-03-06 11:10:00,39.2,39.21,39.1,39.2,23722.0,39.2,39.21,39.1,39.2,23722.0
2018-03-06 11:15:00,39.19,39.2,39.11,39.18,13909.0,39.19,39.2,39.11,39.18,13909.0
2018-03-06 11:20:00,39.18,39.19,39.07,39.08,12971.0,39.18,39.19,39.07,39.08,12971.0
2018-03-06 11:25:00,39.08,39.08,39.02,39.02,11608.0,39.08,39.08,39.02,39.02,11608.0
2018-03-06 11:30:00,39.04,39.09,39.03,39.08,11223.0,39.04,39.09,39.03,39.08,11223.0
2018-03-06 11:35:00,39.07,39.08,39.01,39.01,12552.0,39.07,39.08,39.01,39.01,12552.0
2018-03-06 11:40:00,39.0,39.05,38.95,39.04,16583.0,39.0,39.05,38.95,39.04,16583.0
2018-03-06 11:45:00,39.04,39.1,39.04,39.08,10090.0,39.04,39.1,39.04,39.08,10090.0
2018-03-06 11:50:00,39.06,39.08,39.04,39.05,10573.0,39.06,39.08,39.04,39.05,10573.0
2018-03-06 11:55:00,39.05,39.17,39.03,39.17,19059.0,39.05,39.17,39.03,39.17,19059.0
2018-03-06 12:00:00,39.17,39.19,39.14,39.16,9366.0,39.17,39.19,39.14,39.16,9366.0
2018-03-06 12:05:00,39.15,39.16,39.08,39.08,17801.0,39.15,39.16,39.08,39.08,17801.0
2018-03-06 12:10:00,39.09,39.09,39.05,39.07,19645.0,39.09,39.09,39.05,39.07,19645.0
2018-03-06 12:15:00,39.07,39.08,39.03,39.04,12281.0,39.07,39.08,39.03,39.04,12281.0
2018-03-06 12:20:00,39.04,39.05,38.95,38.99,21315.0,39.04,39.05,38.95,38.99,21315.0
2018-03-06 12:25:00,38.99,38.99,38.95,38.95,13825.0,38.99,38.99,38.95,38.95,13825.0
2018-03-06 12:30:00,38.95,39.0,38.94,38.98,15294.0,38.95,39.0,38.94,38.98,15294.0
2018-03-06 12:35:00,38.98,39.06,38.98,39.03,22054.0,38.98,39.06,38.98,39.03,22054.0
2018-03-06 12:40:00,39.02,39.15,39.02,39.12,37409.0,39.02,39.15,39.02,39.12,37409.0
2018-03-06 12:45:00,39.12,39.13,39.08,39.12,29494.0,39.12,39.13,39.08,39.12,29494.0
2018-03-06 12:50:00,39.13,39.15,39.12,39.14,8909.0,39.13,39.15,39.12,39.14,8909.0
2018-03-06 12:55:00,39.13,39.17,39.1,39.13,20326.0,39.13,39.17,39.1,39.13,20326.0
2018-03-06 13:00:00,39.13,39.15,39.1,39.12,18055.0,39.13,39.15,39.1,39.12,18055.0
2018-03-06 13:05:00,39.13,39.14,39.1,39.1,13122.0,39.13,39.14,39.1,39.1,13122.0
2018-03-06 13:10:00,39.09,39.14,39.09,39.11,18614.0,39.09,39.14,39.09,39.11,18614.0
2018-03-06 13:15:00,39.11,39.16,39.11,39.12,14559.0,39.11,39.16,39.11,39.12,14559.0
2018-03-06 13:20:00,39.11,39.16,39.09,39.13,16938.0,39.11,39.16,39.09,39.13,16938.0
2018-03-06 13:25:00,39.13,39.2,39.12,39.18,14183.0,39.13,39.2,39.12,39.18,14183.0
2018-03-06 13:30:00,39.19,39.22,39.18,39.2,12703.0,39.19,39.22,39.18,39.2,12703.0
2018-03-06 13:35:00,39.2,39.21,39.18,39.19,9519.0,39.2,39.21,39.18,39.19,9519.0
2018-03-06 13:40:00,39.18,39.21,39.16,39.17,9939.0,39.18,39.21,39.16,39.17,9939.0
2018-03-06 13:45:00,39.17,39.17,39.07,39.07,12146.0,39.17,39.17,39.07,39.07,12146.0
2018-03-06 13:50:00,39.07,39.09,39.06,39.08,17174.0,39.07,39.09,39.06,39.08,17174.0
2018-03-06 13:55:00,39.07,39.07,39.01,39.05,12758.0,39.07,39.07,39.01,39.05,12758.0
2018-03-06 14:00:00,39.06,39.09,39.05,39.08,12645.0,39.06,39.09,39.05,39.08,12645.0
2018-03-06 14:05:00,39.06,39.06,39.0,39.02,11421.0,39.06,39.06,39.0,39.02,11421.0
2018-03-06 14:10:00,39.02,39.03,38.96,38.98,15158.0,39.02,39.03,38.96,38.98,15158.0
2018-03-06 14:15:00,38.97,38.97,38.94,38.95,19765.0,38.97,38.97,38.94,38.95,19765.0
2018-03-06 14:20:00,38.95,38.98,38.92,38.92,14883.0,38.95,38.98,38.92,38.92,14883.0
2018-03-06 14:25:00,38.92,38.93,38.88,38.9,20355.0,38.92,38.93,38.88,38.9,20355.0
2018-03-06 14:30:00,38.9,38.99,38.9,38.99,13299.0,38.9,38.99,38.9,38.99,13299.0
2018-03-06 14:35:00,38.99,39.06,38.98,39.05,13876.0,38.99,39.06,38.98,39.05,13876.0
2018-03-06 14:40:00,39.05,39.06,39.03,39.03,10864.0,39.05,39.06,39.03,39.03,10864.0
2018-03-06 14:45:00,39.03,39.08,39.01,39.08,14339.0,39.03,39.08,39.01,39.08,14339.0
2018-03-06 14:50:00,39.08,39.08,39.03,39.04,12511.0,39.08,39.08,39.03,39.04,12511.0
2018-03-06 14:55:00,39.04,39.05,38.99,38.99,16541.0,39.04,39.05,38.99,38.99,16541.0
2018-03-06 15:00:00,38.99,39.0,38.92,38.94,28830.0,38.99,39.0,38.92,38.94,28830.0
2018-03-06 15:05:00,38.95,39.0,38.94,39.0,15050.0,38.95,39.0,38.94,39.0,15050.0
2018-03-06 15:10:00,39.0,39.02,38.96,38.96,24765.0,39.0,39.02,38.96,38.96,24765.0
2018-03-06 15:15:00,38.96,38.98,38.94,38.96,19652.0,38.96,38.98,38.94,38.96,19652.0
2018-03-06 15:20:00,38.96,38.99,38.95,38.97,22616.0,38.96,38.99,38.95,38.97,22616.0
2018-03-06 15:25:00,38.96,39.0,38.94,38.97,23398.0,38.96,39.0,38.94,38.97,23398.0
2018-03-06 15:30:00,38.97,39.0,38.97,38.99,30516.0,38.97,39.0,38.97,38.99,30516.0
2018-03-06 15:35:00,39.0,39.01,38.98,38.98,33156.0,39.0,39.01,38.98,38.98,33156.0
2018-03-06 15:40:00,38.98,39.0,38.97,38.97,31729.0,38.98,39.0,38.97,38.97,31729.0
2018-03-06 15:45:00,38.97,38.99,38.91,38.94,68966.0,38.97,38.99,38.91,38.94,68966.0
2018-03-06 15:50:00,38.94,38.97,38.86,38.93,134483.0,38.94,38.97,38.86,38.93,134483.0
2018-03-06 15:55:00,38.92,38.99,38.88,38.99,182988.0,38.92,38.99,38.88,38.99,182988.0
2018-03-07 09:30:00,38.8,39.26,38.73,39.2,41698.0,38.8,39.26,38.73,39.2,41698.0
2018-03-07 09:35:00,39.25,39.57,39.24,39.51,25887.0,39.25,39.57,39.24,39.51,25887.0
2018-03-07 09:40:00,39.51,39.63,39.48,39.54,19422.0,39.51,39.63,39.48,39.54,19422.0
2018-03-07 09:45:00,39.55,39.55,39.35,39.35,27910.0,39.55,39.55,39.35,39.35,27910.0
2018-03-07 09:50:00,39.34,39.38,39.23,39.24,13511.0,39.34,39.38,39.23,39.24,13511.0
2018-03-07 09:55:00,39.25,39.37,39.25,39.31,11904.0,39.25,39.37,39.25,39.31,11904.0
2018-03-07 10:00:00,39.3,39.39,39.27,39.39,22695.0,39.3,39.39,39.27,39.39,22695.0
2018-03-07 10:05:00,39.38,39.38,39.25,39.27,12531.0,39.38,39.38,39.25,39.27,12531.0
2018-03-07 10:10:00,39.27,39.34,39.25,39.29,18279.0,39.27,39.34,39.25,39.29,18279.0
2018-03-07 10:15:00,39.27,39.37,39.27,39.3,17570.0,39.27,39.37,39.27,39.3,17570.0
2018-03-07 10:20:00,39.31,39.39,39.27,39.38,8560.0,39.31,39.39,39.27,39.38,8560.0
2018-03-07 10:25:00,39.37,39.42,39.33,39.36,9080.0,39.37,39.42,39.33,39.36,9080.0
2018-03-07 10:30:00,39.36,39.41,39.29,39.41,13901.0,39.36,39.41,39.29,39.41,13901.0
2018-03-07 10:35:00,39.41,39.41,39.28,39.28,22817.0,39.41,39.41,39.28,39.28,22817.0
2018-03-07 10:40:00,39.29,39.34,39.27,39.34,27200.0,39.29,39.34,39.27,39.34,27200.0
2018-03-07 10:45:00,39.33,39.33,39.26,39.27,14483.0,39.33,39.33,39.26,39.27,14483.0
2018-03-07 10:50:00,39.27,39.33,39.27,39.27,10257.0,39.27,39.33,39.27,39.27,10257.0
2018-03-07 10:55:00,39.27,39.28,39.16,39.22,15866.0,39.27,39.28,39.16,39.22,15866.0
2018-03-07 11:00:00,39.21,39.21,39.1,39.1,11971.0,39.21,39.21,39.1,39.1,11971.0
2018-03-07 11:05:00,39.11,39.17,39.1,39.16,12169.0,39.11,39.17,39.1,39.16,12169.0
2018-03-07 11:10:00,39.15,39.2,39.14,39.2,10690.0,39.15,39.2,39.14,39.2,10690.0
2018-03-07 11:15:00,39.2,39.23,39.1,39.11,10995.0,39.2,39.23,39.1,39.11,10995.0
2018-03-07 11:20:00,39.1,39.15,39.06,39.15,11020.0,39.1,39.15,39.06,39.15,11020.0
2018-03-07 11:25:00,39.15,39.16,39.12,39.16,10086.0,39.15,39.16,39.12,39.16,10086.0
2018-03-07 11:30:00,39.16,39.23,39.16,39.18,13300.0,39.16,39.23,39.16,39.18,13300.0
2018-03-07 11:35:00,39.19,39.22,39.19,39.21,8008.0,39.19,39.22,39.19,39.21,8008.0
2018-03-07 11:40:00,39.2,39.22,39.17,39.18,9042.0,39.2,39.22,39.17,39.18,9042.0
2018-03-07 11:45:00,39.18,39.18,39.11,39.11,11900.0,39.18,39.18,39.11,39.11,11900.0
2018-03-07 11:50:00,39.11,39.12,39.08,39.08,9900.0,39.11,39.12,39.08,39.08,9900.0
2018-03-07 11:55:00,39.08,39.11,38.96,38.96,13958.0,39.08,39.11,38.96,38.96,13958.0
2018-03-07 12:00:00,38.96,38.98,38.91,38.94,14900.0,38.96,38.98,38.91,38.94,14900.0
2018-03-07 12:05:00,38.94,39.0,38.94,38.96,11200.0,38.94,39.0,38.94,38.96,11200.0
2018-03-07 12:10:00,38.95,38.96,38.89,38.94,14800.0,38.95,38.96,38.89,38.94,14800.0
2018-03-07 12:15:00,38.93,39.04,38.91,39.03,11400.0,38.93,39.04,38.91,39.03,11400.0
2018-03-07 12:20:00,39.03,39.03,38.95,38.96,16524.0,39.03,39.03,38.95,38.96,16524.0
2018-03-07 12:25:00,38.96,39.05,38.95,39.02,11333.0,38.96,39.05,38.95,39.02,11333.0
2018-03-07 12:30:00,39.03,39.08,39.02,39.04,13003.0,39.03,39.08,39.02,39.04,13003.0
2018-03-07 12:35:00,39.04,39.07,38.98,39.03,13494.0,39.04,39.07,38.98,39.03,13494.0
2018-03-07 12:40:00,39.03,39.08,38.97,39.08,13763.0,39.03,39.08,38.97,39.08,13763.0
2018-03-07 12:45:00,39.08,39.12,39.06,39.1,11273.0,39.08,39.12,39.06,39.1,11273.0
2018-03-07 12:50:00,39.11,39.15,39.1,39.11,8245.0,39.11,39.15,39.1,39.11,8245.0
2018-03-07 12:55:00,39.11,39.17,39.11,39.15,11609.0,39.11,39.17,39.11,39.15,11609.0
2018-03-07 13:00:00,39.15,39.15,39.05,39.05,9790.0,39.15,39.15,39.05,39.05,9790.0
2018-03-07 13:05:00,39.06,39.07,38.99,39.06,12612.0,39.06,39.07,38.99,39.06,12612.0
2018-03-07 13:10:00,39.05,39.08,39.02,39.04,9612.0,39.05,39.08,39.02,39.04,9612.0
2018-03-07 13:15:00,39.03,39.11,39.0,39.11,13500.0,39.03,39.11,39.0,39.11,13500.0
2018-03-07 13:20:00,39.11,39.11,39.09,39.11,11524.0,39.11,39.11,39.09,39.11,11524.0
2018-03-07 13:25:00,39.11,39.22,39.11,39.22,17157.0,39.11,39.22,39.11,39.22,17157.0
2018-03-07 13:30:00,39.23,39.27,39.2,39.21,10295.0,39.23,39.27,39.2,39.21,10295.0
2018-03-07 13:35:00,39.21,39.21,39.17,39.19,8379.0,39.21,39.21,39.17,39.19,8379.0
2018-03-07 13:40:00,39.18,39.19,39.14,39.15,9906.0,39.18,39.19,39.14,39.15,9906.0
2018-03-07 13:45:00,39.14,39.2,39.14,39.2,11817.0,39.14,39.2,39.14,39.2,11817.0
2018-03-07 13:50:00,39.2,39.24,39.2,39.23,16505.0,39.2,39.24,39.2,39.23,16505.0
2018-03-07 13:55:00,39.23,39.23,39.18,39.19,9282.0,39.23,39.23,39.18,39.19,9282.0
2018-03-07 14:00:00,39.19,39.23,39.16,39.21,19312.0,39.19,39.23,39.16,39.21,19312.0
2018-03-07 14:05:00,39.21,39.24,39.19,39.22,12887.0,39.21,39.24,39.19,39.22,12887.0
2018-03-07 14:10:00,39.23,39.32,39.22,39.29,12000.0,39.23,39.32,39.22,39.29,12000.0
2018-03-07 14:15:00,39.28,39.29,39.25,39.26,8999.0,39.28,39.29,39.25,39.26,8999.0
2018-03-07 14:20:00,39.26,39.31,39.24,39.3,19545.0,39.26,39.31,39.24,39.3,19545.0
2018-03-07 14:25:00,39.3,39.31,39.24,39.24,12890.0,39.3,39.31,39.24,39.24,12890.0
2018-03-07 14:30:00,39.26,39.29,39.24,39.29,15990.0,39.26,39.29,39.24,39.29,15990.0
2018-03-07 14:35:00,39.29,39.34,39.29,39.31,9605.0,39.29,39.34,39.29,39.31,9605.0
2018-03-07 14:40:00,39.31,39.32,39.29,39.3,10563.0,39.31,39.32,39.29,39.3,10563.0
2018-03-07 14:45:00,39.3,39.32,39.29,39.29,19085.0,39.3,39.32,39.29,39.29,19085.0
2018-03-07 14:50:00,39.3,39.34,39.23,39.24,17319.0,39.3,39.34,39.23,39.24,17319.0
2018-03-07 14:55:00,39.23,39.26,39.22,39.23,20112.0,39.23,39.26,39.22,39.23,20112.0
2018-03-07 15:00:00,39.24,39.28,39.23,39.28,20891.0,39.24,39.28,39.23,39.28,20891.0
2018-03-07 15:05:00,39.29,39.35,39.29,39.33,24354.0,39.29,39.35,39.29,39.33,24354.0
2018-03-07 15:10:00,39.32,39.36,39.32,39.33,16105.0,39.32,39.36,39.32,39.33,16105.0
2018-03-07 15:15:00,39.34,39.36,39.33,39.36,11200.0,39.34,39.36,39.33,39.36,11200.0
2018-03-07 15:20:00,39.35,39.4,39.33,39.38,23520.0,39.35,39.4,39.33,39.38,23520.0
2018-03-07 15:25:00,39.38,39.4,39.36,39.4,16696.0,39.38,39.4,39.36,39.4,16696.0
2018-03-07 15:30:00,39.4,39.44,39.4,39.41,22635.0,39.4,39.44,39.4,39.41,22635.0
2018-03-07 15:35:00,39.41,39.44,39.4,39.44,22151.0,39.41,39.44,39.4,39.44,22151.0
2018-03-07 15:40:00,39.44,39.48,39.43,39.46,33230.0,39.44,39.48,39.43,39.46,33230.0
2018-03-07 15:45:00,39.46,39.46,39.41,39.42,46796.0,39.46,39.46,39.41,39.42,46796.0
2018-03-07 15:50:00,39.41,39.41,39.33,39.34,75854.0,39.41,39.41,39.33,39.34,75854.0
2018-03-07 15:55:00,39.34,39.38,39.33,39.38,141098.0,39.34,39.38,39.33,39.38,141098.0
2018-03-08 09:30:00,39.38,39.79,39.38,39.79,29769.0,39.38,39.79,39.38,39.79,29769.0
2018-03-08 09:35:00,39.8,39.81,39.58,39.59,4880.0,39.8,39.81,39.58,39.59,4880.0
2018-03-08 09:40:00,39.58,39.63,39.51,39.51,17048.0,39.58,39.63,39.51,39.51,17048.0
2018-03-08 09:45:00,39.51,39.55,39.45,39.48,9482.0,39.51,39.55,39.45,39.48,9482.0
2018-03-08 09:50:00,39.48,39.56,39.45,39.55,17773.0,39.48,39.56,39.45,39.55,17773.0
2018-03-08 09:55:00,39.54,39.54,39.37,39.38,20332.0,39.54,39.54,39.37,39.38,20332.0
2018-03-08 10:00:00,39.39,39.46,39.37,39.38,41484.0,39.39,39.46,39.37,39.38,41484.0
2018-03-08 10:05:00,39.4,39.48,39.4,39.46,58718.0,39.4,39.48,39.4,39.46,58718.0
2018-03-08 10:10:00,39.45,39.54,39.44,39.5,152829.0,39.45,39.54,39.44,39.5,152829.0
2018-03-08 10:15:00,39.5,39.52,39.49,39.52,91373.0,39.5,39.52,39.49,39.52,91373.0
2018-03-08 10:20:00,39.52,39.55,39.51,39.55,119481.0,39.52,39.55,39.51,39.55,119481.0
2018-03-08 10:25:00,39.55,39.55,39.39,39.41,92926.0,39.55,39.55,39.39,39.41,92926.0
2018-03-08 10:30:00,39.41,39.51,39.4,39.49,63894.0,39.41,39.51,39.4,39.49,63894.0
2018-03-08 10:35:00,39.48,39.5,39.37,39.38,23324.0,39.48,39.5,39.37,39.38,23324.0
2018-03-08 10:40:00,39.36,39.43,39.32,39.43,35230.0,39.36,39.43,39.32,39.43,35230.0
2018-03-08 10:45:00,39.43,39.48,39.41,39.44,20422.0,39.43,39.48,39.41,39.44,20422.0
2018-03-08 10:50:00,39.45,39.46,39.37,39.4,30528.0,39.45,39.46,39.37,39.4,30528.0
2018-03-08 10:55:00,39.4,39.4,39.32,39.35,13349.0,39.4,39.4,39.32,39.35,13349.0
2018-03-08 11:00:00,39.36,39.36,39.32,39.34,58869.0,39.36,39.36,39.32,39.34,58869.0
2018-03-08 11:05:00,39.35,39.4,39.34,39.4,50511.0,39.35,39.4,39.34,39.4,50511.0
2018-03-08 11:10:00,39.4,39.41,39.36,39.36,68701.0,39.4,39.41,39.36,39.36,68701.0
2018-03-08 11:15:00,39.39,39.45,39.39,39.42,79085.0,39.39,39.45,39.39,39.42,79085.0
2018-03-08 11:20:00,39.43,39.45,39.38,39.4,21999.0,39.43,39.45,39.38,39.4,21999.0
2018-03-08 11:25:00,39.39,39.41,39.37,39.4,28788.0,39.39,39.41,39.37,39.4,28788.0
2018-03-08 11:30:00,39.4,39.41,39.36,39.37,21081.0,39.4,39.41,39.36,39.37,21081.0
2018-03-08 11:35:00,39.37,39.41,39.34,39.35,12447.0,39.37,39.41,39.34,39.35,12447.0
2018-03-08 11:40:00,39.35,39.35,39.29,39.3,15643.0,39.35,39.35,39.29,39.3,15643.0
2018-03-08 11:45:00,39.3,39.37,39.29,39.36,86431.0,39.3,39.37,39.29,39.36,86431.0
2018-03-08 11:50:00,39.36,39.36,39.3,39.35,10258.0,39.36,39.36,39.3,39.35,10258.0
2018-03-08 11:55:00,39.35,39.4,39.34,39.4,9797.0,39.35,39.4,39.34,39.4,9797.0
2018-03-08 12:00:00,39.4,39.4,39.34,39.34,15221.0,39.4,39.4,39.34,39.34,15221.0
2018-03-08 12:05:00,39.34,39.35,39.25,39.25,19933.0,39.34,39.35,39.25,39.25,19933.0
2018-03-08 12:10:00,39.23,39.25,39.21,39.23,14073.0,39.23,39.25,39.21,39.23,14073.0
2018-03-08 12:15:00,39.23,39.28,39.23,39.25,9416.0,39.23,39.28,39.23,39.25,9416.0
2018-03-08 12:20:00,39.25,39.3,39.25,39.26,6212.0,39.25,39.3,39.25,39.26,6212.0
2018-03-08 12:25:00,39.25,39.29,39.25,39.29,7661.0,39.25,39.29,39.25,39.29,7661.0
2018-03-08 12:30:00,39.28,39.3,39.23,39.23,11367.0,39.28,39.3,39.23,39.23,11367.0
2018-03-08 12:35:00,39.24,39.25,39.22,39.25,19410.0,39.24,39.25,39.22,39.25,19410.0
2018-03-08 12:40:00,39.25,39.25,39.2,39.22,16142.0,39.25,39.25,39.2,39.22,16142.0
2018-03-08 12:45:00,39.22,39.26,39.22,39.25,20581.0,39.22,39.26,39.22,39.25,20581.0
2018-03-08 12:50:00,39.24,39.25,39.17,39.18,22218.0,39.24,39.25,39.17,39.18,22218.0
2018-03-08 12:55:00,39.17,39.2,39.14,39.14,11856.0,39.17,39.2,39.14,39.14,11856.0
2018-03-08 13:00:00,39.15,39.15,39.11,39.15,72932.0,39.15,39.15,39.11,39.15,72932.0
2018-03-08 13:05:00,39.15,39.22,39.14,39.22,33663.0,39.15,39.22,39.14,39.22,33663.0
2018-03-08 13:10:00,39.23,39.24,39.22,39.24,4219.0,39.23,39.24,39.22,39.24,4219.0
2018-03-08 13:15:00,39.23,39.24,39.2,39.2,9400.0,39.23,39.24,39.2,39.2,9400.0
2018-03-08 13:20:00,39.2,39.2,39.13,39.13,14189.0,39.2,39.2,39.13,39.13,14189.0
2018-03-08 13:25:00,39.14,39.14,39.08,39.08,12633.0,39.14,39.14,39.08,39.08,12633.0
2018-03-08 13:30:00,39.08,39.12,39.07,39.12,7619.0,39.08,39.12,39.07,39.12,7619.0
2018-03-08 13:35:00,39.1,39.13,39.09,39.09,9121.0,39.1,39.13,39.09,39.09,9121.0
2018-03-08 13:40:00,39.09,39.11,39.08,39.09,6833.0,39.09,39.11,39.08,39.09,6833.0
2018-03-08 13:45:00,39.07,39.1,39.06,39.08,14043.0,39.07,39.1,39.06,39.08,14043.0
2018-03-08 13:50:00,39.09,39.15,39.09,39.14,10939.0,39.09,39.15,39.09,39.14,10939.0
2018-03-08 13:55:00,39.14,39.15,39.12,39.12,12195.0,39.14,39.15,39.12,39.12,12195.0
2018-03-08 14:00:00,39.13,39.15,39.12,39.13,12274.0,39.13,39.15,39.12,39.13,12274.0
2018-03-08 14:05:00,39.13,39.14,39.12,39.13,9286.0,39.13,39.14,39.12,39.13,9286.0
2018-03-08 14:10:00,39.13,39.15,39.12,39.12,9980.0,39.13,39.15,39.12,39.12,9980.0
2018-03-08 14:15:00,39.14,39.19,39.14,39.18,10468.0,39.14,39.19,39.14,39.18,10468.0
2018-03-08 14:20:00,39.19,39.21,39.17,39.21,10161.0,39.19,39.21,39.17,39.21,10161.0
2018-03-08 14:25:00,39.21,39.26,39.21,39.25,16396.0,39.21,39.26,39.21,39.25,16396.0
2018-03-08 14:30:00,39.24,39.26,39.2,39.24,18855.0,39.24,39.26,39.2,39.24,18855.0
2018-03-08 14:35:00,39.24,39.26,39.23,39.23,15466.0,39.24,39.26,39.23,39.23,15466.0
2018-03-08 14:40:00,39.23,39.24,39.19,39.19,32449.0,39.23,39.24,39.19,39.19,32449.0
2018-03-08 14:45:00,39.2,39.23,39.19,39.22,95257.0,39.2,39.23,39.19,39.22,95257.0
2018-03-08 14:50:00,39.21,39.23,39.19,39.22,25738.0,39.21,39.23,39.19,39.22,25738.0
2018-03-08 14:55:00,39.22,39.22,39.18,39.19,22096.0,39.22,39.22,39.18,39.19,22096.0
2018-03-08 15:00:00,39.2,39.2,39.19,39.2,26036.0,39.2,39.2,39.19,39.2,26036.0
2018-03-08 15:05:00,39.2,39.21,39.19,39.2,20388.0,39.2,39.21,39.19,39.2,20388.0
2018-03-08 15:10:00,39.21,39.24,39.2,39.23,143142.0,39.21,39.24,39.2,39.23,143142.0
2018-03-08 15:15:00,39.24,39.26,39.23,39.25,38018.0,39.24,39.26,39.23,39.25,38018.0
2018-03-08 15:20:00,39.25,39.25,39.23,39.24,29614.0,39.25,39.25,39.23,39.24,29614.0
2018-03-08 15:25:00,39.23,39.25,39.23,39.24,25185.0,39.23,39.25,39.23,39.24,25185.0
2018-03-08 15:30:00,39.25,39.25,39.2,39.25,35858.0,39.25,39.25,39.2,39.25,35858.0
2018-03-08 15:35:00,39.25,39.26,39.21,39.21,78258.0,39.25,39.26,39.21,39.21,78258.0
2018-03-08 15:40:00,39.2,39.23,39.18,39.19,42291.0,39.2,39.23,39.18,39.19,42291.0
2018-03-08 15:45:00,39.2,39.21,39.13,39.16,76881.0,39.2,39.21,39.13,39.16,76881.0
2018-03-08 15:50:00,39.21,39.25,39.19,39.25,177796.0,39.21,39.25,39.19,39.25,177796.0
2018-03-08 15:55:00,39.25,39.31,39.23,39.3,197318.0,39.25,39.31,39.23,39.3,197318.0
2018-03-09 09:30:00,39.65,39.76,38.76,39.68,57614.0,39.65,39.76,38.76,39.68,57614.0
2018-03-09 09:35:00,39.68,39.7,39.65,39.66,33802.0,39.68,39.7,39.65,39.66,33802.0
2018-03-09 09:40:00,39.65,39.65,39.53,39.59,26674.0,39.65,39.65,39.53,39.59,26674.0
2018-03-09 09:45:00,39.61,39.65,39.61,39.65,20002.0,39.61,39.65,39.61,39.65,20002.0
2018-03-09 09:50:00,39.65,39.65,39.54,39.55,81109.0,39.65,39.65,39.54,39.55,81109.0
2018-03-09 09:55:00,39.55,39.56,39.52,39.52,27790.0,39.55,39.56,39.52,39.52,27790.0
2018-03-09 10:00:00,39.52,39.52,39.45,39.47,13505.0,39.52,39.52,39.45,39.47,13505.0
2018-03-09 10:05:00,39.47,39.51,39.45,39.5,32179.0,39.47,39.51,39.45,39.5,32179.0
2018-03-09 10:10:00,39.5,39.55,39.48,39.55,44129.0,39.5,39.55,39.48,39.55,44129.0
2018-03-09 10:15:00,39.55,39.55,39.52,39.54,14623.0,39.55,39.55,39.52,39.54,14623.0
2018-03-09 10:20:00,39.54,39.56,39.48,39.48,26798.0,39.54,39.56,39.48,39.48,26798.0
2018-03-09 10:25:00,39.49,39.5,39.47,39.48,11958.0,39.49,39.5,39.47,39.48,11958.0
2018-03-09 10:30:00,39.48,39.5,39.42,39.5,14613.0,39.48,39.5,39.42,39.5,14613.0
2018-03-09 10:35:00,39.5,39.51,39.47,39.5,36824.0,39.5,39.51,39.47,39.5,36824.0
2018-03-09 10:40:00,39.5,39.55,39.49,39.55,17130.0,39.5,39.55,39.49,39.55,17130.0
2018-03-09 10:45:00,39.55,39.55,39.53,39.54,11698.0,39.55,39.55,39.53,39.54,11698.0
2018-03-09 10:50:00,39.55,39.55,39.53,39.54,17579.0,39.55,39.55,39.53,39.54,17579.0
2018-03-09 10:55:00,39.55,39.55,39.54,39.55,8160.0,39.55,39.55,39.54,39.55,8160.0
2018-03-09 11:00:00,39.55,39.55,39.51,39.52,46001.0,39.55,39.55,39.51,39.52,46001.0
2018-03-09 11:05:00,39.52,39.52,39.48,39.49,18889.0,39.52,39.52,39.48,39.49,18889.0
2018-03-09 11:10:00,39.5,39.55,39.48,39.54,18785.0,39.5,39.55,39.48,39.54,18785.0
2018-03-09 11:15:00,39.54,39.56,39.51,39.53,16708.0,39.54,39.56,39.51,39.53,16708.0
2018-03-09 11:20:00,39.54,39.54,39.49,39.51,10275.0,39.54,39.54,39.49,39.51,10275.0
2018-03-09 11:25:00,39.5,39.51,39.48,39.49,10328.0,39.5,39.51,39.48,39.49,10328.0
2018-03-09 11:30:00,39.5,39.54,39.49,39.52,16457.0,39.5,39.54,39.49,39.52,16457.0
2018-03-09 11:35:00,39.53,39.53,39.51,39.52,7970.0,39.53,39.53,39.51,39.52,7970.0
2018-03-09 11:40:00,39.53,39.54,39.46,39.47,18932.0,39.53,39.54,39.46,39.47,18932.0
2018-03-09 11:45:00,39.47,39.5,39.47,39.5,8258.0,39.47,39.5,39.47,39.5,8258.0
2018-03-09 11:50:00,39.5,39.5,39.49,39.49,20768.0,39.5,39.5,39.49,39.49,20768.0
2018-03-09 11:55:00,39.49,39.5,39.47,39.5,28891.0,39.49,39.5,39.47,39.5,28891.0
2018-03-09 12:00:00,39.5,39.56,39.5,39.55,11801.0,39.5,39.56,39.5,39.55,11801.0
2018-03-09 12:05:00,39.55,39.56,39.5,39.54,80017.0,39.55,39.56,39.5,39.54,80017.0
2018-03-09 12:10:00,39.54,39.56,39.53,39.55,12403.0,39.54,39.56,39.53,39.55,12403.0
2018-03-09 12:15:00,39.55,39.58,39.54,39.55,33085.0,39.55,39.58,39.54,39.55,33085.0
2018-03-09 12:20:00,39.55,39.56,39.52,39.54,12500.0,39.55,39.56,39.52,39.54,12500.0
2018-03-09 12:25:00,39.54,39.55,39.53,39.54,15200.0,39.54,39.55,39.53,39.54,15200.0
2018-03-09 12:30:00,39.54,39.55,39.53,39.53,9000.0,39.54,39.55,39.53,39.53,9000.0
2018-03-09 12:35:00,39.53,39.62,39.52,39.61,74524.0,39.53,39.62,39.52,39.61,74524.0
2018-03-09 12:40:00,39.61,39.62,39.59,39.61,11927.0,39.61,39.62,39.59,39.61,11927.0
2018-03-09 12:45:00,39.61,39.61,39.58,39.61,11185.0,39.61,39.61,39.58,39.61,11185.0
2018-03-09 12:50:00,39.61,39.61,39.6,39.61,9056.0,39.61,39.61,39.6,39.61,9056.0
2018-03-09 12:55:00,39.6,39.61,39.57,39.57,13408.0,39.6,39.61,39.57,39.57,13408.0
2018-03-09 13:00:00,39.57,39.61,39.57,39.59,8562.0,39.57,39.61,39.57,39.59,8562.0
2018-03-09 13:05:00,39.6,39.62,39.59,39.6,17618.0,39.6,39.62,39.59,39.6,17618.0
2018-03-09 13:10:00,39.6,39.61,39.59,39.6,22765.0,39.6,39.61,39.59,39.6,22765.0
2018-03-09 13:15:00,39.6,39.68,39.6,39.67,48473.0,39.6,39.68,39.6,39.67,48473.0
2018-03-09 13:20:00,39.67,39.73,39.67,39.72,10432.0,39.67,39.73,39.67,39.72,10432.0
2018-03-09 13:25:00,39.72,39.73,39.71,39.72,10526.0,39.72,39.73,39.71,39.72,10526.0
2018-03-09 13:30:00,39.72,39.74,39.7,39.73,6200.0,39.72,39.74,39.7,39.73,6200.0
2018-03-09 13:35:00,39.72,39.73,39.67,39.68,51449.0,39.72,39.73,39.67,39.68,51449.0
2018-03-09 13:40:00,39.68,39.71,39.67,39.7,16939.0,39.68,39.71,39.67,39.7,16939.0
2018-03-09 13:45:00,39.7,39.71,39.69,39.7,18808.0,39.7,39.71,39.69,39.7,18808.0
2018-03-09 13:50:00,39.7,39.73,39.7,39.73,4993.0,39.7,39.73,39.7,39.73,4993.0
2018-03-09 13:55:00,39.73,39.77,39.72,39.77,11516.0,39.73,39.77,39.72,39.77,11516.0
2018-03-09 14:00:00,39.78,39.8,39.76,39.79,9027.0,39.78,39.8,39.76,39.79,9027.0
2018-03-09 14:05:00,39.79,39.79,39.75,39.76,12206.0,39.79,39.79,39.75,39.76,12206.0
2018-03-09 14:10:00,39.76,39.78,39.75,39.76,12949.0,39.76,39.78,39.75,39.76,12949.0
2018-03-09 14:15:00,39.76,39.77,39.73,39.73,11084.0,39.76,39.77,39.73,39.73,11084.0
2018-03-09 14:20:00,39.73,39.73,39.67,39.68,15831.0,39.73,39.73,39.67,39.68,15831.0
2018-03-09 14:25:00,39.67,39.68,39.65,39.66,31218.0,39.67,39.68,39.65,39.66,31218.0
2018-03-09 14:30:00,39.66,39.71,39.65,39.7,22412.0,39.66,39.71,39.65,39.7,22412.0
2018-03-09 14:35:00,39.7,39.71,39.68,39.69,20085.0,39.7,39.71,39.68,39.69,20085.0
2018-03-09 14:40:00,39.69,39.69,39.68,39.69,11197.0,39.69,39.69,39.68,39.69,11197.0
2018-03-09 14:45:00,39.69,39.69,39.67,39.69,27083.0,39.69,39.69,39.67,39.69,27083.0
2018-03-09 14:50:00,39.69,39.71,39.68,39.69,54602.0,39.69,39.71,39.68,39.69,54602.0
2018-03-09 14:55:00,39.69,39.7,39.68,39.69,22859.0,39.69,39.7,39.68,39.69,22859.0
2018-03-09 15:00:00,39.69,39.74,39.68,39.74,23321.0,39.69,39.74,39.68,39.74,23321.0
2018-03-09 15:05:00,39.74,39.77,39.72,39.76,18388.0,39.74,39.77,39.72,39.76,18388.0
2018-03-09 15:10:00,39.75,39.78,39.75,39.77,15368.0,39.75,39.78,39.75,39.77,15368.0
2018-03-09 15:15:00,39.76,39.77,39.75,39.77,8600.0,39.76,39.77,39.75,39.77,8600.0
2018-03-09 15:20:00,39.77,39.77,39.75,39.77,15893.0,39.77,39.77,39.75,39.77,15893.0
2018-03-09 15:25:00,39.77,39.78,39.75,39.78,52871.0,39.77,39.78,39.75,39.78,52871.0
2018-03-09 15:30:00,39.78,39.79,39.77,39.78,20709.0,39.78,39.79,39.77,39.78,20709.0
2018-03-09 15:35:00,39.78,39.8,39.76,39.76,42138.0,39.78,39.8,39.76,39.76,42138.0
2018-03-09 15:40:00,39.77,39.77,39.73,39.74,28840.0,39.77,39.77,39.73,39.74,28840.0
2018-03-09 15:45:00,39.74,39.74,39.67,39.69,60254.0,39.74,39.74,39.67,39.69,60254.0
2018-03-09 15:50:00,39.69,39.71,39.65,39.66,87268.0,39.69,39.71,39.65,39.66,87268.0
2018-03-09 15:55:00,39.66,39.69,39.64,39.68,125103.0,39.66,39.69,39.64,39.68,125103.0
2018-03-12 09:30:00,39.79,39.87,39.75,39.81,45560.0,39.79,39.87,39.75,39.81,45560.0
2018-03-12 09:35:00,39.85,39.94,39.81,39.89,33497.0,39.85,39.94,39.81,39.89,33497.0
2018-03-12 09:40:00,39.87,39.91,39.74,39.77,44276.0,39.87,39.91,39.74,39.77,44276.0
2018-03-12 09:45:00,39.79,39.85,39.76,39.85,12484.0,39.79,39.85,39.76,39.85,12484.0
2018-03-12 09:50:00,39.84,39.84,39.77,39.83,8390.0,39.84,39.84,39.77,39.83,8390.0
2018-03-12 09:55:00,39.82,39.83,39.75,39.79,9649.0,39.82,39.83,39.75,39.79,9649.0
2018-03-12 10:00:00,39.8,39.8,39.69,39.69,30252.0,39.8,39.8,39.69,39.69,30252.0
2018-03-12 10:05:00,39.69,39.8,39.69,39.75,34222.0,39.69,39.8,39.69,39.75,34222.0
2018-03-12 10:10:00,39.74,39.95,39.73,39.95,34253.0,39.74,39.95,39.73,39.95,34253.0
2018-03-12 10:15:00,39.96,40.05,39.94,40.02,77453.0,39.96,40.05,39.94,40.02,77453.0
2018-03-12 10:20:00,40.02,40.03,39.92,39.92,17054.0,40.02,40.03,39.92,39.92,17054.0
2018-03-12 10:25:00,39.93,39.98,39.91,39.98,23868.0,39.93,39.98,39.91,39.98,23868.0
2018-03-12 10:30:00,39.98,40.02,39.93,39.97,13682.0,39.98,40.02,39.93,39.97,13682.0
2018-03-12 10:35:00,39.97,39.98,39.9,39.91,16500.0,39.97,39.98,39.9,39.91,16500.0
2018-03-12 10:40:00,39.92,39.93,39.87,39.87,10979.0,39.92,39.93,39.87,39.87,10979.0
2018-03-12 10:45:00,39.87,39.87,39.81,39.84,11708.0,39.87,39.87,39.81,39.84,11708.0
2018-03-12 10:50:00,39.85,39.85,39.71,39.73,14827.0,39.85,39.85,39.71,39.73,14827.0
2018-03-12 10:55:00,39.74,39.78,39.72,39.75,23159.0,39.74,39.78,39.72,39.75,23159.0
2018-03-12 11:00:00,39.76,39.79,39.75,39.78,20073.0,39.76,39.79,39.75,39.78,20073.0
2018-03-12 11:05:00,39.77,39.77,39.61,39.67,30950.0,39.77,39.77,39.61,39.67,30950.0
2018-03-12 11:10:00,39.68,39.74,39.68,39.74,19697.0,39.68,39.74,39.68,39.74,19697.0
2018-03-12 11:15:00,39.73,39.75,39.7,39.75,13250.0,39.73,39.75,39.7,39.75,13250.0
2018-03-12 11:20:00,39.75,39.75,39.65,39.66,11474.0,39.75,39.75,39.65,39.66,11474.0
2018-03-12 11:25:00,39.66,39.69,39.61,39.62,21250.0,39.66,39.69,39.61,39.62,21250.0
2018-03-12 11:30:00,39.62,39.7,39.62,39.7,15970.0,39.62,39.7,39.62,39.7,15970.0
2018-03-12 11:35:00,39.7,39.8,39.69,39.79,18968.0,39.7,39.8,39.69,39.79,18968.0
2018-03-12 11:40:00,39.79,39.83,39.76,39.81,14698.0,39.79,39.83,39.76,39.81,14698.0
2018-03-12 11:45:00,39.82,39.87,39.81,39.86,15357.0,39.82,39.87,39.81,39.86,15357.0
2018-03-12 11:50:00,39.86,39.87,39.81,39.86,13089.0,39.86,39.87,39.81,39.86,13089.0
2018-03-12 11:55:00,39.85,39.86,39.82,39.82,7700.0,39.85,39.86,39.82,39.82,7700.0
2018-03-12 12:00:00,39.83,39.9,39.82,39.88,9600.0,39.83,39.9,39.82,39.88,9600.0
2018-03-12 12:05:00,39.89,39.89,39.86,39.87,6100.0,39.89,39.89,39.86,39.87,6100.0
2018-03-12 12:10:00,39.87,39.93,39.86,39.93,12587.0,39.87,39.93,39.86,39.93,12587.0
2018-03-12 12:15:00,39.93,39.94,39.9,39.9,11006.0,39.93,39.94,39.9,39.9,11006.0
2018-03-12 12:20:00,39.9,39.91,39.86,39.9,11013.0,39.9,39.91,39.86,39.9,11013.0
2018-03-12 12:25:00,39.92,39.94,39.89,39.91,16594.0,39.92,39.94,39.89,39.91,16594.0
2018-03-12 12:30:00,39.9,39.95,39.9,39.92,11876.0,39.9,39.95,39.9,39.92,11876.0
2018-03-12 12:35:00,39.92,39.92,39.84,39.85,14231.0,39.92,39.92,39.84,39.85,14231.0
2018-03-12 12:40:00,39.85,39.91,39.85,39.9,7925.0,39.85,39.91,39.85,39.9,7925.0
2018-03-12 12:45:00,39.9,39.92,39.89,39.91,6300.0,39.9,39.92,39.89,39.91,6300.0
2018-03-12 12:50:00,39.9,39.93,39.9,39.93,8593.0,39.9,39.93,39.9,39.93,8593.0
2018-03-12 12:55:00,39.94,39.95,39.92,39.92,9278.0,39.94,39.95,39.92,39.92,9278.0
2018-03-12 13:00:00,39.93,39.99,39.92,39.99,11308.0,39.93,39.99,39.92,39.99,11308.0
2018-03-12 13:05:00,39.98,40.01,39.97,40.0,15597.0,39.98,40.01,39.97,40.0,15597.0
2018-03-12 13:10:00,39.99,40.01,39.99,39.99,16281.0,39.99,40.01,39.99,39.99,16281.0
2018-03-12 13:15:00,39.99,40.01,39.97,40.01,8604.0,39.99,40.01,39.97,40.01,8604.0
2018-03-12 13:20:00,40.0,40.03,39.98,40.01,18454.0,40.0,40.03,39.98,40.01,18454.0
2018-03-12 13:25:00,40.01,40.02,39.98,39.99,9650.0,40.01,40.02,39.98,39.99,9650.0
2018-03-12 13:30:00,39.98,40.02,39.98,39.99,11236.0,39.98,40.02,39.98,39.99,11236.0
2018-03-12 13:35:00,40.0,40.03,39.99,40.01,9014.0,40.0,40.03,39.99,40.01,9014.0
2018-03-12 13:40:00,40.02,40.02,39.95,39.96,5930.0,40.02,40.02,39.95,39.96,5930.0
2018-03-12 13:45:00,39.95,39.97,39.94,39.96,11207.0,39.95,39.97,39.94,39.96,11207.0
2018-03-12 13:50:00,39.96,39.96,39.87,39.87,9887.0,39.96,39.96,39.87,39.87,9887.0
2018-03-12 13:55:00,39.88,39.88,39.84,39.84,5900.0,39.88,39.88,39.84,39.84,5900.0
2018-03-12 14:00:00,39.84,39.9,39.84,39.89,6823.0,39.84,39.9,39.84,39.89,6823.0
2018-03-12 14:05:00,39.89,39.89,39.84,39.84,8034.0,39.89,39.89,39.84,39.84,8034.0
2018-03-12 14:10:00,39.84,39.86,39.82,39.84,18131.0,39.84,39.86,39.82,39.84,18131.0
2018-03-12 14:15:00,39.85,39.87,39.85,39.87,13539.0,39.85,39.87,39.85,39.87,13539.0
2018-03-12 14:20:00,39.87,39.88,39.84,39.86,15870.0,39.87,39.88,39.84,39.86,15870.0
2018-03-12 14:25:00,39.86,39.87,39.81,39.82,32335.0,39.86,39.87,39.81,39.82,32335.0
2018-03-12 14:30:00,39.82,39.83,39.78,39.8,12569.0,39.82,39.83,39.78,39.8,12569.0
2018-03-12 14:35:00,39.81,39.84,39.8,39.84,14485.0,39.81,39.84,39.8,39.84,14485.0
2018-03-12 14:40:00,39.84,39.85,39.8,39.8,11599.0,39.84,39.85,39.8,39.8,11599.0
2018-03-12 14:45:00,39.82,39.83,39.8,39.83,13321.0,39.82,39.83,39.8,39.83,13321.0
2018-03-12 14:50:00,39.83,39.86,39.81,39.82,9146.0,39.83,39.86,39.81,39.82,9146.0
2018-03-12 14:55:00,39.82,39.84,39.77,39.79,10521.0,39.82,39.84,39.77,39.79,10521.0
2018-03-12 15:00:00,39.79,39.83,39.78,39.81,11271.0,39.79,39.83,39.78,39.81,11271.0
2018-03-12 15:05:00,39.81,39.81,39.79,39.81,11400.0,39.81,39.81,39.79,39.81,11400.0
2018-03-12 15:10:00,39.81,39.82,39.8,39.8,6789.0,39.81,39.82,39.8,39.8,6789.0
2018-03-12 15:15:00,39.81,39.82,39.77,39.79,19990.0,39.81,39.82,39.77,39.79,19990.0
2018-03-12 15:20:00,39.78,39.83,39.78,39.83,12472.0,39.78,39.83,39.78,39.83,12472.0
2018-03-12 15:25:00,39.83,39.83,39.78,39.81,23840.0,39.83,39.83,39.78,39.81,23840.0
2018-03-12 15:30:00,39.8,39.85,39.79,39.83,21510.0,39.8,39.85,39.79,39.83,21510.0
2018-03-12 15:35:00,39.83,39.85,39.82,39.84,18018.0,39.83,39.85,39.82,39.84,18018.0
2018-03-12 15:40:00,39.84,39.87,39.83,39.86,38724.0,39.84,39.87,39.83,39.86,38724.0
2018-03-12 15:45:00,39.86,39.92,39.85,39.92,39732.0,39.86,39.92,39.85,39.92,39732.0
2018-03-12 15:50:00,39.91,39.91,39.75,39.76,97314.0,39.91,39.91,39.75,39.76,97314.0
2018-03-12 15:55:00,39.76,39.77,39.7,39.7,151391.0,39.76,39.77,39.7,39.7,151391.0
2018-03-13 09:30:00,39.96,40.09,39.91,40.09,34959.0,39.96,40.09,39.91,40.09,34959.0
2018-03-13 09:35:00,40.05,40.08,39.97,39.98,33555.0,40.05,40.08,39.97,39.98,33555.0
2018-03-13 09:40:00,39.99,40.12,39.99,40.07,26512.0,39.99,40.12,39.99,40.07,26512.0
2018-03-13 09:45:00,40.07,40.16,40.01,40.03,33201.0,40.07,40.16,40.01,40.03,33201.0
2018-03-13 09:50:00,40.04,40.09,40.01,40.09,9311.0,40.04,40.09,40.01,40.09,9311.0
2018-03-13 09:55:00,40.09,40.2,40.09,40.15,13398.0,40.09,40.2,40.09,40.15,13398.0
2018-03-13 10:00:00,40.13,40.13,40.01,40.07,14288.0,40.13,40.13,40.01,40.07,14288.0
2018-03-13 10:05:00,40.08,40.18,40.07,40.17,16470.0,40.08,40.18,40.07,40.17,16470.0
2018-03-13 10:10:00,40.18,40.23,40.14,40.16,16571.0,40.18,40.23,40.14,40.16,16571.0
2018-03-13 10:15:00,40.16,40.25,40.16,40.23,17067.0,40.16,40.25,40.16,40.23,17067.0
2018-03-13 10:20:00,40.23,40.3,40.22,40.28,46525.0,40.23,40.3,40.22,40.28,46525.0
2018-03-13 10:25:00,40.29,40.3,40.16,40.18,18651.0,40.29,40.3,40.16,40.18,18651.0
2018-03-13 10:30:00,40.17,40.2,40.1,40.2,20000.0,40.17,40.2,40.1,40.2,20000.0
2018-03-13 10:35:00,40.21,40.22,40.11,40.12,12655.0,40.21,40.22,40.11,40.12,12655.0
2018-03-13 10:40:00,40.12,40.17,40.11,40.15,14747.0,40.12,40.17,40.11,40.15,14747.0
2018-03-13 10:45:00,40.14,40.18,40.01,40.01,19211.0,40.14,40.18,40.01,40.01,19211.0
2018-03-13 10:50:00,40.0,40.0,39.91,39.95,12852.0,40.0,40.0,39.91,39.95,12852.0
2018-03-13 10:55:00,39.94,39.99,39.89,39.91,15923.0,39.94,39.99,39.89,39.91,15923.0
2018-03-13 11:00:00,39.91,39.91,39.81,39.82,15590.0,39.91,39.91,39.81,39.82,15590.0
2018-03-13 11:05:00,39.84,39.86,39.72,39.72,24900.0,39.84,39.86,39.72,39.72,24900.0
2018-03-13 11:10:00,39.72,39.77,39.71,39.75,14663.0,39.72,39.77,39.71,39.75,14663.0
2018-03-13 11:15:00,39.77,39.77,39.66,39.69,22468.0,39.77,39.77,39.66,39.69,22468.0
2018-03-13 11:20:00,39.69,39.7,39.63,39.66,20480.0,39.69,39.7,39.63,39.66,20480.0
2018-03-13 11:25:00,39.66,39.66,39.54,39.6,15688.0,39.66,39.66,39.54,39.6,15688.0
2018-03-13 11:30:00,39.63,39.68,39.58,39.58,13093.0,39.63,39.68,39.58,39.58,13093.0
2018-03-13 11:35:00,39.57,39.62,39.56,39.62,45319.0,39.57,39.62,39.56,39.62,45319.0
2018-03-13 11:40:00,39.63,39.69,39.62,39.63,15582.0,39.63,39.69,39.62,39.63,15582.0
2018-03-13 11:45:00,39.62,39.67,39.58,39.67,13236.0,39.62,39.67,39.58,39.67,13236.0
2018-03-13 11:50:00,39.68,39.68,39.61,39.61,10990.0,39.68,39.68,39.61,39.61,10990.0
2018-03-13 11:55:00,39.6,39.6,39.51,39.51,15000.0,39.6,39.6,39.51,39.51,15000.0
2018-03-13 12:00:00,39.51,39.54,39.4,39.4,14311.0,39.51,39.54,39.4,39.4,14311.0
2018-03-13 12:05:00,39.39,39.46,39.29,39.35,27681.0,39.39,39.46,39.29,39.35,27681.0
2018-03-13 12:10:00,39.34,39.35,39.28,39.28,22813.0,39.34,39.35,39.28,39.28,22813.0
2018-03-13 12:15:00,39.28,39.37,39.28,39.37,14821.0,39.28,39.37,39.28,39.37,14821.0
2018-03-13 12:20:00,39.37,39.4,39.32,39.33,21495.0,39.37,39.4,39.32,39.33,21495.0
2018-03-13 12:25:00,39.33,39.34,39.29,39.34,9330.0,39.33,39.34,39.29,39.34,9330.0
2018-03-13 12:30:00,39.34,39.39,39.33,39.33,25887.0,39.34,39.39,39.33,39.33,25887.0
2018-03-13 12:35:00,39.34,39.42,39.31,39.37,20058.0,39.34,39.42,39.31,39.37,20058.0
2018-03-13 12:40:00,39.38,39.38,39.3,39.33,11700.0,39.38,39.38,39.3,39.33,11700.0
2018-03-13 12:45:00,39.32,39.43,39.31,39.42,17795.0,39.32,39.43,39.31,39.42,17795.0
2018-03-13 12:50:00,39.39,39.47,39.39,39.46,16511.0,39.39,39.47,39.39,39.46,16511.0
2018-03-13 12:55:00,39.46,39.53,39.45,39.49,13600.0,39.46,39.53,39.45,39.49,13600.0
2018-03-13 13:00:00,39.5,39.6,39.5,39.59,12791.0,39.5,39.6,39.5,39.59,12791.0
2018-03-13 13:05:00,39.59,39.6,39.53,39.58,15500.0,39.59,39.6,39.53,39.58,15500.0
2018-03-13 13:10:00,39.58,39.63,39.56,39.58,11417.0,39.58,39.63,39.56,39.58,11417.0
2018-03-13 13:15:00,39.58,39.59,39.54,39.54,9314.0,39.58,39.59,39.54,39.54,9314.0
2018-03-13 13:20:00,39.55,39.56,39.52,39.52,5900.0,39.55,39.56,39.52,39.52,5900.0
2018-03-13 13:25:00,39.52,39.55,39.51,39.55,8347.0,39.52,39.55,39.51,39.55,8347.0
2018-03-13 13:30:00,39.57,39.6,39.55,39.58,9118.0,39.57,39.6,39.55,39.58,9118.0
2018-03-13 13:35:00,39.58,39.59,39.56,39.58,6963.0,39.58,39.59,39.56,39.58,6963.0
2018-03-13 13:40:00,39.58,39.61,39.55,39.55,10014.0,39.58,39.61,39.55,39.55,10014.0
2018-03-13 13:45:00,39.54,39.55,39.44,39.47,11296.0,39.54,39.55,39.44,39.47,11296.0
2018-03-13 13:50:00,39.46,39.46,39.43,39.44,15898.0,39.46,39.46,39.43,39.44,15898.0
2018-03-13 13:55:00,39.43,39.44,39.41,39.44,10503.0,39.43,39.44,39.41,39.44,10503.0
2018-03-13 14:00:00,39.44,39.48,39.43,39.48,8733.0,39.44,39.48,39.43,39.48,8733.0
2018-03-13 14:05:00,39.48,39.49,39.44,39.46,11180.0,39.48,39.49,39.44,39.46,11180.0
2018-03-13 14:10:00,39.46,39.46,39.37,39.37,10601.0,39.46,39.46,39.37,39.37,10601.0
2018-03-13 14:15:00,39.37,39.42,39.36,39.41,8177.0,39.37,39.42,39.36,39.41,8177.0
2018-03-13 14:20:00,39.41,39.42,39.35,39.4,25648.0,39.41,39.42,39.35,39.4,25648.0
2018-03-13 14:25:00,39.4,39.45,39.39,39.41,12221.0,39.4,39.45,39.39,39.41,12221.0
2018-03-13 14:30:00,39.42,39.51,39.39,39.49,7960.0,39.42,39.51,39.39,39.49,7960.0
2018-03-13 14:35:00,39.49,39.49,39.4,39.4,13696.0,39.49,39.49,39.4,39.4,13696.0
2018-03-13 14:40:00,39.41,39.42,39.3,39.31,20093.0,39.41,39.42,39.3,39.31,20093.0
2018-03-13 14:45:00,39.31,39.33,39.25,39.25,16934.0,39.31,39.33,39.25,39.25,16934.0
2018-03-13 14:50:00,39.25,39.28,39.22,39.26,23329.0,39.25,39.28,39.22,39.26,23329.0
2018-03-13 14:55:00,39.25,39.32,39.21,39.29,19778.0,39.25,39.32,39.21,39.29,19778.0
2018-03-13 15:00:00,39.3,39.32,39.22,39.23,15061.0,39.3,39.32,39.22,39.23,15061.0
2018-03-13 15:05:00,39.23,39.26,39.2,39.23,22694.0,39.23,39.26,39.2,39.23,22694.0
2018-03-13 15:10:00,39.23,39.25,39.18,39.23,17800.0,39.23,39.25,39.18,39.23,17800.0
2018-03-13 15:15:00,39.22,39.25,39.2,39.21,19621.0,39.22,39.25,39.2,39.21,19621.0
2018-03-13 15:20:00,39.22,39.22,39.15,39.18,23648.0,39.22,39.22,39.15,39.18,23648.0
2018-03-13 15:25:00,39.19,39.22,39.16,39.2,23387.0,39.19,39.22,39.16,39.2,23387.0
2018-03-13 15:30:00,39.2,39.27,39.2,39.23,30784.0,39.2,39.27,39.2,39.23,30784.0
2018-03-13 15:35:00,39.22,39.27,39.17,39.18,34401.0,39.22,39.27,39.17,39.18,34401.0
2018-03-13 15:40:00,39.18,39.21,39.15,39.19,33171.0,39.18,39.21,39.15,39.19,33171.0
2018-03-13 15:45:00,39.2,39.2,39.08,39.11,62182.0,39.2,39.2,39.08,39.11,62182.0
2018-03-13 15:50:00,39.11,39.18,39.09,39.17,89429.0,39.11,39.18,39.09,39.17,89429.0
2018-03-13 15:55:00,39.18,39.19,39.12,39.17,182347.0,39.18,39.19,39.12,39.17,182347.0
2018-03-14 09:30:00,39.25,39.54,39.08,39.1,47611.0,39.25,39.54,39.08,39.1,47611.0
2018-03-14 09:35:00,39.13,39.14,39.04,39.04,26648.0,39.13,39.14,39.04,39.04,26648.0
2018-03-14 09:40:00,39.04,39.26,39.0,39.23,31679.0,39.04,39.26,39.0,39.23,31679.0
2018-03-14 09:45:00,39.23,39.31,39.05,39.06,34613.0,39.23,39.31,39.05,39.06,34613.0
2018-03-14 09:50:00,39.07,39.1,38.92,38.95,23213.0,39.07,39.1,38.92,38.95,23213.0
2018-03-14 09:55:00,38.95,39.0,38.85,39.0,34001.0,38.95,39.0,38.85,39.0,34001.0
2018-03-14 10:00:00,39.0,39.12,39.0,39.05,15404.0,39.0,39.12,39.0,39.05,15404.0
2018-03-14 10:05:00,39.06,39.09,38.96,39.06,19510.0,39.06,39.09,38.96,39.06,19510.0
2018-03-14 10:10:00,39.05,39.08,38.92,38.93,11811.0,39.05,39.08,38.92,38.93,11811.0
2018-03-14 10:15:00,38.93,38.96,38.87,38.87,16748.0,38.93,38.96,38.87,38.87,16748.0
2018-03-14 10:20:00,38.89,39.0,38.87,38.96,20867.0,38.89,39.0,38.87,38.96,20867.0
2018-03-14 10:25:00,38.95,38.97,38.86,38.91,30032.0,38.95,38.97,38.86,38.91,30032.0
2018-03-14 10:30:00,38.89,38.97,38.89,38.94,30610.0,38.89,38.97,38.89,38.94,30610.0
2018-03-14 10:35:00,38.94,38.94,38.85,38.88,14367.0,38.94,38.94,38.85,38.88,14367.0
2018-03-14 10:40:00,38.87,38.97,38.87,38.97,15300.0,38.87,38.97,38.87,38.97,15300.0
2018-03-14 10:45:00,38.97,39.04,38.97,39.02,15959.0,38.97,39.04,38.97,39.02,15959.0
2018-03-14 10:50:00,39.02,39.04,39.01,39.02,14250.0,39.02,39.04,39.01,39.02,14250.0
2018-03-14 10:55:00,39.01,39.05,38.99,39.02,12270.0,39.01,39.05,38.99,39.02,12270.0
2018-03-14 11:00:00,39.03,39.06,38.95,38.96,15878.0,39.03,39.06,38.95,38.96,15878.0
2018-03-14 11:05:00,38.95,38.98,38.9,38.98,14100.0,38.95,38.98,38.9,38.98,14100.0
2018-03-14 11:10:00,38.98,39.01,38.95,38.96,12837.0,38.98,39.01,38.95,38.96,12837.0
2018-03-14 11:15:00,38.96,38.99,38.88,38.9,13325.0,38.96,38.99,38.88,38.9,13325.0
2018-03-14 11:20:00,38.89,38.89,38.82,38.87,15897.0,38.89,38.89,38.82,38.87,15897.0
2018-03-14 11:25:00,38.87,38.92,38.86,38.89,12732.0,38.87,38.92,38.86,38.89,12732.0
2018-03-14 11:30:00,38.89,38.89,38.8,38.8,16476.0,38.89,38.89,38.8,38.8,16476.0
2018-03-14 11:35:00,38.79,38.79,38.67,38.71,25540.0,38.79,38.79,38.67,38.71,25540.0
2018-03-14 11:40:00,38.71,38.74,38.67,38.73,20910.0,38.71,38.74,38.67,38.73,20910.0
2018-03-14 11:45:00,38.74,38.77,38.71,38.71,14062.0,38.74,38.77,38.71,38.71,14062.0
2018-03-14 11:50:00,38.71,38.84,38.71,38.8,15149.0,38.71,38.84,38.71,38.8,15149.0
2018-03-14 11:55:00,38.81,38.83,38.73,38.73,11861.0,38.81,38.83,38.73,38.73,11861.0
2018-03-14 12:00:00,38.74,38.81,38.74,38.8,11604.0,38.74,38.81,38.74,38.8,11604.0
2018-03-14 12:05:00,38.8,38.8,38.74,38.76,12901.0,38.8,38.8,38.74,38.76,12901.0
2018-03-14 12:10:00,38.75,38.84,38.75,38.81,11623.0,38.75,38.84,38.75,38.81,11623.0
2018-03-14 12:15:00,38.82,38.9,38.82,38.89,11892.0,38.82,38.9,38.82,38.89,11892.0
2018-03-14 12:20:00,38.89,38.92,38.86,38.88,10700.0,38.89,38.92,38.86,38.88,10700.0
2018-03-14 12:25:00,38.89,38.91,38.87,38.89,9201.0,38.89,38.91,38.87,38.89,9201.0
2018-03-14 12:30:00,38.9,38.92,38.88,38.9,10659.0,38.9,38.92,38.88,38.9,10659.0
2018-03-14 12:35:00,38.9,38.99,38.9,38.96,12244.0,38.9,38.99,38.9,38.96,12244.0
2018-03-14 12:40:00,38.95,38.96,38.91,38.91,10701.0,38.95,38.96,38.91,38.91,10701.0
2018-03-14 12:45:00,38.91,39.0,38.87,38.9,18863.0,38.91,39.0,38.87,38.9,18863.0
2018-03-14 12:50:00,38.9,38.93,38.87,38.92,10829.0,38.9,38.93,38.87,38.92,10829.0
2018-03-14 12:55:00,38.92,38.93,38.87,38.91,12244.0,38.92,38.93,38.87,38.91,12244.0
2018-03-14 13:00:00,38.91,38.91,38.83,38.88,17398.0,38.91,38.91,38.83,38.88,17398.0
2018-03-14 13:05:00,38.88,38.9,38.84,38.84,9729.0,38.88,38.9,38.84,38.84,9729.0
2018-03-14 13:10:00,38.85,38.86,38.83,38.85,9200.0,38.85,38.86,38.83,38.85,9200.0
2018-03-14 13:15:00,38.84,38.89,38.83,38.89,10700.0,38.84,38.89,38.83,38.89,10700.0
2018-03-14 13:20:00,38.89,38.93,38.88,38.93,10480.0,38.89,38.93,38.88,38.93,10480.0
2018-03-14 13:25:00,38.93,38.96,38.92,38.93,9770.0,38.93,38.96,38.92,38.93,9770.0
2018-03-14 13:30:00,38.93,38.97,38.92,38.97,9700.0,38.93,38.97,38.92,38.97,9700.0
2018-03-14 13:35:00,38.97,39.01,38.96,39.0,8024.0,38.97,39.01,38.96,39.0,8024.0
2018-03-14 13:40:00,39.0,39.04,39.0,39.03,7386.0,39.0,39.04,39.0,39.03,7386.0
2018-03-14 13:45:00,39.03,39.09,39.03,39.08,12566.0,39.03,39.09,39.03,39.08,12566.0
2018-03-14 13:50:00,39.09,39.12,39.06,39.11,12062.0,39.09,39.12,39.06,39.11,12062.0
2018-03-14 13:55:00,39.12,39.12,39.06,39.06,10642.0,39.12,39.12,39.06,39.06,10642.0
2018-03-14 14:00:00,39.07,39.08,39.01,39.01,13738.0,39.07,39.08,39.01,39.01,13738.0
2018-03-14 14:05:00,39.02,39.05,39.0,39.04,9323.0,39.02,39.05,39.0,39.04,9323.0
2018-03-14 14:10:00,39.04,39.05,39.0,39.0,5900.0,39.04,39.05,39.0,39.0,5900.0
2018-03-14 14:15:00,39.01,39.02,38.95,38.96,14950.0,39.01,39.02,38.95,38.96,14950.0
2018-03-14 14:20:00,38.94,38.97,38.93,38.97,9693.0,38.94,38.97,38.93,38.97,9693.0
2018-03-14 14:25:00,38.97,38.97,38.93,38.95,9792.0,38.97,38.97,38.93,38.95,9792.0
2018-03-14 14:30:00,38.94,38.98,38.93,38.93,7100.0,38.94,38.98,38.93,38.93,7100.0
2018-03-14 14:35:00,38.94,38.94,38.77,38.78,14457.0,38.94,38.94,38.77,38.78,14457.0
2018-03-14 14:40:00,38.78,38.83,38.74,38.74,15758.0,38.78,38.83,38.74,38.74,15758.0
2018-03-14 14:45:00,38.75,38.8,38.73,38.78,17212.0,38.75,38.8,38.73,38.78,17212.0
2018-03-14 14:50:00,38.78,38.8,38.74,38.77,29224.0,38.78,38.8,38.74,38.77,29224.0
2018-03-14 14:55:00,38.78,38.93,38.78,38.89,21145.0,38.78,38.93,38.78,38.89,21145.0
2018-03-14 15:00:00,38.89,38.89,38.83,38.83,16966.0,38.89,38.89,38.83,38.83,16966.0
2018-03-14 15:05:00,38.83,38.85,38.81,38.81,16961.0,38.83,38.85,38.81,38.81,16961.0
2018-03-14 15:10:00,38.82,38.83,38.76,38.83,26435.0,38.82,38.83,38.76,38.83,26435.0
2018-03-14 15:15:00,38.84,38.89,38.8,38.83,23393.0,38.84,38.89,38.8,38.83,23393.0
2018-03-14 15:20:00,38.83,38.9,38.8,38.88,22367.0,38.83,38.9,38.8,38.88,22367.0
2018-03-14 15:25:00,38.88,38.88,38.81,38.82,16207.0,38.88,38.88,38.81,38.82,16207.0
2018-03-14 15:30:00,38.82,38.84,38.8,38.8,28383.0,38.82,38.84,38.8,38.8,28383.0
2018-03-14 15:35:00,38.81,38.85,38.81,38.84,34382.0,38.81,38.85,38.81,38.84,34382.0
2018-03-14 15:40:00,38.83,38.86,38.81,38.85,23699.0,38.83,38.86,38.81,38.85,23699.0
2018-03-14 15:45:00,38.86,38.9,38.84,38.86,47087.0,38.86,38.9,38.84,38.86,47087.0
2018-03-14 15:50:00,38.85,38.85,38.78,38.82,95791.0,38.85,38.85,38.78,38.82,95791.0
2018-03-14 15:55:00,38.83,38.84,38.78,38.84,123695.0,38.83,38.84,38.78,38.84,123695.0
2018-03-15 09:30:00,38.75,38.89,38.75,38.83,37645.0,38.75,38.89,38.75,38.83,37645.0
2018-03-15 09:35:00,38.81,38.99,38.79,38.92,30914.0,38.81,38.99,38.79,38.92,30914.0
2018-03-15 09:40:00,38.93,39.03,38.86,39.01,21263.0,38.93,39.03,38.86,39.01,21263.0
2018-03-15 09:45:00,39.0,39.01,38.84,38.84,23877.0,39.0,39.01,38.84,38.84,23877.0
2018-03-15 09:50:00,38.84,38.98,38.83,38.92,26557.0,38.84,38.98,38.83,38.92,26557.0
2018-03-15 09:55:00,38.92,38.96,38.89,38.96,11100.0,38.92,38.96,38.89,38.96,11100.0
2018-03-15 10:00:00,38.97,39.02,38.91,39.02,13229.0,38.97,39.02,38.91,39.02,13229.0
2018-03-15 10:05:00,39.04,39.04,38.9,38.9,22890.0,39.04,39.04,38.9,38.9,22890.0
2018-03-15 10:10:00,38.91,38.98,38.88,38.94,19471.0,38.91,38.98,38.88,38.94,19471.0
2018-03-15 10:15:00,38.93,38.95,38.88,38.88,11036.0,38.93,38.95,38.88,38.88,11036.0
2018-03-15 10:20:00,38.89,38.93,38.87,38.92,11953.0,38.89,38.93,38.87,38.92,11953.0
2018-03-15 10:25:00,38.92,39.06,38.92,39.06,17735.0,38.92,39.06,38.92,39.06,17735.0
2018-03-15 10:30:00,39.07,39.11,38.99,39.01,15220.0,39.07,39.11,38.99,39.01,15220.0
2018-03-15 10:35:00,39.01,39.04,38.96,38.96,37602.0,39.01,39.04,38.96,38.96,37602.0
2018-03-15 10:40:00,38.97,39.04,38.95,39.03,49101.0,38.97,39.04,38.95,39.03,49101.0
2018-03-15 10:45:00,39.04,39.15,39.03,39.1,14500.0,39.04,39.15,39.03,39.1,14500.0
2018-03-15 10:50:00,39.1,39.15,39.09,39.14,24334.0,39.1,39.15,39.09,39.14,24334.0
2018-03-15 10:55:00,39.14,39.19,39.1,39.13,36596.0,39.14,39.19,39.1,39.13,36596.0
2018-03-15 11:00:00,39.13,39.19,39.11,39.14,65741.0,39.13,39.19,39.11,39.14,65741.0
2018-03-15 11:05:00,39.14,39.23,39.14,39.15,44680.0,39.14,39.23,39.14,39.15,44680.0
2018-03-15 11:10:00,39.17,39.18,39.05,39.09,105532.0,39.17,39.18,39.05,39.09,105532.0
2018-03-15 11:15:00,39.09,39.12,39.06,39.09,58951.0,39.09,39.12,39.06,39.09,58951.0
2018-03-15 11:20:00,39.1,39.25,39.1,39.24,30126.0,39.1,39.25,39.1,39.24,30126.0
2018-03-15 11:25:00,39.24,39.29,39.21,39.21,19141.0,39.24,39.29,39.21,39.21,19141.0
2018-03-15 11:30:00,39.21,39.28,39.21,39.26,9651.0,39.21,39.28,39.21,39.26,9651.0
2018-03-15 11:35:00,39.28,39.34,39.28,39.3,11333.0,39.28,39.34,39.28,39.3,11333.0
2018-03-15 11:40:00,39.3,39.3,39.26,39.29,10307.0,39.3,39.3,39.26,39.29,10307.0
2018-03-15 11:45:00,39.29,39.34,39.29,39.32,16098.0,39.29,39.34,39.29,39.32,16098.0
2018-03-15 11:50:00,39.31,39.35,39.31,39.31,18675.0,39.31,39.35,39.31,39.31,18675.0
2018-03-15 11:55:00,39.31,39.39,39.3,39.37,14691.0,39.31,39.39,39.3,39.37,14691.0
2018-03-15 12:00:00,39.39,39.39,39.28,39.28,19855.0,39.39,39.39,39.28,39.28,19855.0
2018-03-15 12:05:00,39.27,39.28,39.19,39.19,13075.0,39.27,39.28,39.19,39.19,13075.0
2018-03-15 12:10:00,39.18,39.18,39.14,39.16,5878.0,39.18,39.18,39.14,39.16,5878.0
2018-03-15 12:15:00,39.16,39.23,39.15,39.19,8203.0,39.16,39.23,39.15,39.19,8203.0
2018-03-15 12:20:00,39.19,39.21,39.13,39.13,16502.0,39.19,39.21,39.13,39.13,16502.0
2018-03-15 12:25:00,39.12,39.16,39.12,39.14,8038.0,39.12,39.16,39.12,39.14,8038.0
2018-03-15 12:30:00,39.14,39.17,39.09,39.12,11200.0,39.14,39.17,39.09,39.12,11200.0
2018-03-15 12:35:00,39.11,39.12,39.09,39.09,4938.0,39.11,39.12,39.09,39.09,4938.0
2018-03-15 12:40:00,39.08,39.17,39.08,39.17,10516.0,39.08,39.17,39.08,39.17,10516.0
2018-03-15 12:45:00,39.18,39.19,39.16,39.17,11504.0,39.18,39.19,39.16,39.17,11504.0
2018-03-15 12:50:00,39.18,39.19,39.13,39.13,11810.0,39.18,39.19,39.13,39.13,11810.0
2018-03-15 12:55:00,39.12,39.13,39.09,39.1,8613.0,39.12,39.13,39.09,39.1,8613.0
2018-03-15 13:00:00,39.1,39.16,39.1,39.16,7074.0,39.1,39.16,39.1,39.16,7074.0
2018-03-15 13:05:00,39.16,39.19,39.16,39.17,9168.0,39.16,39.19,39.16,39.17,9168.0
2018-03-15 13:10:00,39.19,39.21,39.18,39.21,4835.0,39.19,39.21,39.18,39.21,4835.0
2018-03-15 13:15:00,39.21,39.21,39.1,39.13,11376.0,39.21,39.21,39.1,39.13,11376.0
2018-03-15 13:20:00,39.13,39.16,39.12,39.14,8692.0,39.13,39.16,39.12,39.14,8692.0
2018-03-15 13:25:00,39.14,39.17,39.14,39.17,10549.0,39.14,39.17,39.14,39.17,10549.0
2018-03-15 13:30:00,39.16,39.19,39.14,39.14,8088.0,39.16,39.19,39.14,39.14,8088.0
2018-03-15 13:35:00,39.15,39.18,39.15,39.17,6698.0,39.15,39.18,39.15,39.17,6698.0
2018-03-15 13:40:00,39.17,39.18,39.14,39.14,10995.0,39.17,39.18,39.14,39.14,10995.0
2018-03-15 13:45:00,39.14,39.14,39.07,39.08,12036.0,39.14,39.14,39.07,39.08,12036.0
2018-03-15 13:50:00,39.08,39.08,39.02,39.05,14582.0,39.08,39.08,39.02,39.05,14582.0
2018-03-15 13:55:00,39.04,39.04,38.95,38.96,11632.0,39.04,39.04,38.95,38.96,11632.0
2018-03-15 14:00:00,38.96,39.02,38.92,39.01,11064.0,38.96,39.02,38.92,39.01,11064.0
2018-03-15 14:05:00,39.01,39.04,38.97,39.02,11396.0,39.01,39.04,38.97,39.02,11396.0
2018-03-15 14:10:00,39.02,39.03,38.97,38.98,9450.0,39.02,39.03,38.97,38.98,9450.0
2018-03-15 14:15:00,38.98,39.01,38.97,38.98,10758.0,38.98,39.01,38.97,38.98,10758.0
2018-03-15 14:20:00,38.97,39.0,38.97,38.99,12435.0,38.97,39.0,38.97,38.99,12435.0
2018-03-15 14:25:00,38.98,39.0,38.96,38.97,11256.0,38.98,39.0,38.96,38.97,11256.0
2018-03-15 14:30:00,38.97,38.99,38.96,38.98,9050.0,38.97,38.99,38.96,38.98,9050.0
2018-03-15 14:35:00,38.98,38.99,38.96,38.97,12226.0,38.98,38.99,38.96,38.97,12226.0
2018-03-15 14:40:00,38.98,38.99,38.94,38.94,13425.0,38.98,38.99,38.94,38.94,13425.0
2018-03-15 14:45:00,38.94,38.97,38.93,38.96,13168.0,38.94,38.97,38.93,38.96,13168.0
2018-03-15 14:50:00,38.96,39.0,38.96,39.0,12795.0,38.96,39.0,38.96,39.0,12795.0
2018-03-15 14:55:00,39.0,39.05,38.97,39.05,19189.0,39.0,39.05,38.97,39.05,19189.0
2018-03-15 15:00:00,39.05,39.09,39.03,39.09,15462.0,39.05,39.09,39.03,39.09,15462.0
2018-03-15 15:05:00,39.09,39.11,39.03,39.07,21921.0,39.09,39.11,39.03,39.07,21921.0
2018-03-15 15:10:00,39.07,39.08,39.05,39.06,16431.0,39.07,39.08,39.05,39.06,16431.0
2018-03-15 15:15:00,39.06,39.07,39.01,39.04,23228.0,39.06,39.07,39.01,39.04,23228.0
2018-03-15 15:20:00,39.04,39.07,39.03,39.05,23564.0,39.04,39.07,39.03,39.05,23564.0
2018-03-15 15:25:00,39.04,39.08,39.03,39.08,16081.0,39.04,39.08,39.03,39.08,16081.0
2018-03-15 15:30:00,39.08,39.1,39.07,39.09,28739.0,39.08,39.1,39.07,39.09,28739.0
2018-03-15 15:35:00,39.09,39.1,39.06,39.07,21482.0,39.09,39.1,39.06,39.07,21482.0
2018-03-15 15:40:00,39.08,39.11,39.07,39.08,32747.0,39.08,39.11,39.07,39.08,32747.0
2018-03-15 15:45:00,39.08,39.15,39.07,39.14,27804.0,39.08,39.15,39.07,39.14,27804.0
2018-03-15 15:50:00,39.14,39.14,39.1,39.11,39097.0,39.14,39.14,39.1,39.11,39097.0
2018-03-15 15:55:00,39.11,39.13,39.08,39.08,104125.0,39.11,39.13,39.08,39.08,104125.0
2018-03-16 09:30:00,39.21,39.33,39.17,39.25,278934.0,39.21,39.33,39.17,39.25,278934.0
2018-03-16 09:35:00,39.25,39.32,39.1,39.15,4962.0,39.25,39.32,39.1,39.15,4962.0
2018-03-16 09:40:00,39.11,39.12,39.0,39.09,4472.0,39.11,39.12,39.0,39.09,4472.0
2018-03-16 09:45:00,39.11,39.11,39.06,39.07,7385.0,39.11,39.11,39.06,39.07,7385.0
2018-03-16 09:50:00,39.09,39.23,39.08,39.23,7610.0,39.09,39.23,39.08,39.23,7610.0
2018-03-16 09:55:00,39.23,39.25,39.19,39.2,6753.0,39.23,39.25,39.19,39.2,6753.0
2018-03-16 10:00:00,39.2,39.25,39.08,39.1,4800.0,39.2,39.25,39.08,39.1,4800.0
2018-03-16 10:05:00,39.11,39.25,39.11,39.23,9907.0,39.11,39.25,39.11,39.23,9907.0
2018-03-16 10:10:00,39.21,39.21,39.14,39.17,33762.0,39.21,39.21,39.14,39.17,33762.0
2018-03-16 10:15:00,39.15,39.2,39.14,39.18,47522.0,39.15,39.2,39.14,39.18,47522.0
2018-03-16 10:20:00,39.18,39.23,39.18,39.21,18310.0,39.18,39.23,39.18,39.21,18310.0
2018-03-16 10:25:00,39.21,39.22,39.15,39.17,21615.0,39.21,39.22,39.15,39.17,21615.0
2018-03-16 10:30:00,39.18,39.24,39.1,39.14,149701.0,39.18,39.24,39.1,39.14,149701.0
2018-03-16 10:35:00,39.12,39.14,39.07,39.09,13849.0,39.12,39.14,39.07,39.09,13849.0
2018-03-16 10:40:00,39.09,39.12,39.05,39.07,27847.0,39.09,39.12,39.05,39.07,27847.0
2018-03-16 10:45:00,39.06,39.08,39.03,39.06,12729.0,39.06,39.08,39.03,39.06,12729.0
2018-03-16 10:50:00,39.08,39.08,39.02,39.05,113460.0,39.08,39.08,39.02,39.05,113460.0
2018-03-16 10:55:00,39.04,39.05,39.0,39.04,16190.0,39.04,39.05,39.0,39.04,16190.0
2018-03-16 11:00:00,39.04,39.04,38.98,39.02,27387.0,39.04,39.04,38.98,39.02,27387.0
2018-03-16 11:05:00,39.01,39.01,38.94,38.97,10884.0,39.01,39.01,38.94,38.97,10884.0
2018-03-16 11:10:00,38.97,38.97,38.89,38.89,15671.0,38.97,38.97,38.89,38.89,15671.0
2018-03-16 11:15:00,38.89,38.91,38.87,38.89,12836.0,38.89,38.91,38.87,38.89,12836.0
2018-03-16 11:20:00,38.89,38.92,38.88,38.89,16123.0,38.89,38.92,38.88,38.89,16123.0
2018-03-16 11:25:00,38.89,38.89,38.81,38.88,16777.0,38.89,38.89,38.81,38.88,16777.0
2018-03-16 11:30:00,38.89,38.9,38.85,38.85,11600.0,38.89,38.9,38.85,38.85,11600.0
2018-03-16 11:35:00,38.85,38.85,38.75,38.78,28342.0,38.85,38.85,38.75,38.78,28342.0
2018-03-16 11:40:00,38.79,38.79,38.65,38.68,38025.0,38.79,38.79,38.65,38.68,38025.0
2018-03-16 11:45:00,38.67,38.67,38.58,38.59,74372.0,38.67,38.67,38.58,38.59,74372.0
2018-03-16 11:50:00,38.59,38.6,38.54,38.57,28864.0,38.59,38.6,38.54,38.57,28864.0
2018-03-16 11:55:00,38.57,38.57,38.44,38.46,26535.0,38.57,38.57,38.44,38.46,26535.0
2018-03-16 12:00:00,38.46,38.54,38.45,38.47,33110.0,38.46,38.54,38.45,38.47,33110.0
2018-03-16 12:05:00,38.48,38.49,38.42,38.45,25357.0,38.48,38.49,38.42,38.45,25357.0
2018-03-16 12:10:00,38.46,38.48,38.41,38.47,17778.0,38.46,38.48,38.41,38.47,17778.0
2018-03-16 12:15:00,38.48,38.48,38.44,38.46,22201.0,38.48,38.48,38.44,38.46,22201.0
2018-03-16 12:20:00,38.46,38.57,38.46,38.56,38744.0,38.46,38.57,38.46,38.56,38744.0
2018-03-16 12:25:00,38.56,38.58,38.51,38.52,14403.0,38.56,38.58,38.51,38.52,14403.0
2018-03-16 12:30:00,38.51,38.53,38.42,38.48,39422.0,38.51,38.53,38.42,38.48,39422.0
2018-03-16 12:35:00,38.48,38.53,38.46,38.46,16478.0,38.48,38.53,38.46,38.46,16478.0
2018-03-16 12:40:00,38.46,38.51,38.44,38.46,18836.0,38.46,38.51,38.44,38.46,18836.0
2018-03-16 12:45:00,38.47,38.49,38.46,38.48,20085.0,38.47,38.49,38.46,38.48,20085.0
2018-03-16 12:50:00,38.49,38.5,38.46,38.5,17355.0,38.49,38.5,38.46,38.5,17355.0
2018-03-16 12:55:00,38.49,38.51,38.48,38.49,11280.0,38.49,38.51,38.48,38.49,11280.0
2018-03-16 13:00:00,38.49,38.53,38.48,38.52,6505.0,38.49,38.53,38.48,38.52,6505.0
2018-03-16 13:05:00,38.52,38.6,38.51,38.59,16713.0,38.52,38.6,38.51,38.59,16713.0
2018-03-16 13:10:00,38.58,38.61,38.58,38.6,9580.0,38.58,38.61,38.58,38.6,9580.0
2018-03-16 13:15:00,38.61,38.62,38.56,38.59,11707.0,38.61,38.62,38.56,38.59,11707.0
2018-03-16 13:20:00,38.59,38.63,38.58,38.61,16400.0,38.59,38.63,38.58,38.61,16400.0
2018-03-16 13:25:00,38.61,38.63,38.57,38.61,10526.0,38.61,38.63,38.57,38.61,10526.0
2018-03-16 13:30:00,38.61,38.63,38.59,38.6,12382.0,38.61,38.63,38.59,38.6,12382.0
2018-03-16 13:35:00,38.62,38.63,38.61,38.62,12508.0,38.62,38.63,38.61,38.62,12508.0
2018-03-16 13:40:00,38.63,38.64,38.59,38.59,13995.0,38.63,38.64,38.59,38.59,13995.0
2018-03-16 13:45:00,38.6,38.65,38.59,38.65,67447.0,38.6,38.65,38.59,38.65,67447.0
2018-03-16 13:50:00,38.65,38.71,38.64,38.7,15516.0,38.65,38.71,38.64,38.7,15516.0
2018-03-16 13:55:00,38.7,38.72,38.68,38.68,8350.0,38.7,38.72,38.68,38.68,8350.0
2018-03-16 14:00:00,38.69,38.72,38.64,38.65,24603.0,38.69,38.72,38.64,38.65,24603.0
2018-03-16 14:05:00,38.65,38.65,38.59,38.61,22776.0,38.65,38.65,38.59,38.61,22776.0
2018-03-16 14:10:00,38.61,38.61,38.56,38.56,18205.0,38.61,38.61,38.56,38.56,18205.0
2018-03-16 14:15:00,38.56,38.57,38.53,38.57,29314.0,38.56,38.57,38.53,38.57,29314.0
2018-03-16 14:20:00,38.56,38.62,38.55,38.61,17099.0,38.56,38.62,38.55,38.61,17099.0
2018-03-16 14:25:00,38.61,38.63,38.6,38.6,13592.0,38.61,38.63,38.6,38.6,13592.0
2018-03-16 14:30:00,38.6,38.62,38.6,38.62,19173.0,38.6,38.62,38.6,38.62,19173.0
2018-03-16 14:35:00,38.62,38.64,38.61,38.64,20485.0,38.62,38.64,38.61,38.64,20485.0
2018-03-16 14:40:00,38.63,38.64,38.62,38.63,20623.0,38.63,38.64,38.62,38.63,20623.0
2018-03-16 14:45:00,38.63,38.63,38.53,38.56,49094.0,38.63,38.63,38.53,38.56,49094.0
2018-03-16 14:50:00,38.55,38.59,38.55,38.59,28049.0,38.55,38.59,38.55,38.59,28049.0
2018-03-16 14:55:00,38.59,38.75,38.57,38.74,34585.0,38.59,38.75,38.57,38.74,34585.0
2018-03-16 15:00:00,38.74,38.78,38.72,38.75,56176.0,38.74,38.78,38.72,38.75,56176.0
2018-03-16 15:05:00,38.75,38.78,38.73,38.77,39193.0,38.75,38.78,38.73,38.77,39193.0
2018-03-16 15:10:00,38.77,38.8,38.76,38.76,38614.0,38.77,38.8,38.76,38.76,38614.0
2018-03-16 15:15:00,38.77,38.77,38.73,38.73,45233.0,38.77,38.77,38.73,38.73,45233.0
2018-03-16 15:20:00,38.74,38.75,38.7,38.72,32318.0,38.74,38.75,38.7,38.72,32318.0
2018-03-16 15:25:00,38.73,38.73,38.67,38.71,47801.0,38.73,38.73,38.67,38.71,47801.0
2018-03-16 15:30:00,38.71,38.72,38.67,38.69,88096.0,38.71,38.72,38.67,38.69,88096.0
2018-03-16 15:35:00,38.69,38.7,38.67,38.7,36328.0,38.69,38.7,38.67,38.7,36328.0
2018-03-16 15:40:00,38.7,38.7,38.66,38.69,54955.0,38.7,38.7,38.66,38.69,54955.0
2018-03-16 15:45:00,38.69,38.71,38.65,38.68,147357.0,38.69,38.71,38.65,38.68,147357.0
2018-03-16 15:50:00,38.68,38.75,38.66,38.66,125219.0,38.68,38.75,38.66,38.66,125219.0
2018-03-16 15:55:00,38.67,38.7,38.56,38.6,265351.0,38.67,38.7,38.56,38.6,265351.0
2018-03-19 09:30:00,38.3,38.34,38.08,38.12,32652.0,38.3,38.34,38.08,38.12,32652.0
2018-03-19 09:35:00,38.17,38.52,38.13,38.5,13603.0,38.17,38.52,38.13,38.5,13603.0
2018-03-19 09:40:00,38.51,38.54,38.39,38.5,55425.0,38.51,38.54,38.39,38.5,55425.0
2018-03-19 09:45:00,38.5,38.73,38.43,38.68,43093.0,38.5,38.73,38.43,38.68,43093.0
2018-03-19 09:50:00,38.68,38.79,38.67,38.68,24246.0,38.68,38.79,38.67,38.68,24246.0
2018-03-19 09:55:00,38.68,38.73,38.61,38.66,32613.0,38.68,38.73,38.61,38.66,32613.0
2018-03-19 10:00:00,38.66,38.75,38.61,38.61,18300.0,38.66,38.75,38.61,38.61,18300.0
2018-03-19 10:05:00,38.61,38.67,38.54,38.65,15357.0,38.61,38.67,38.54,38.65,15357.0
2018-03-19 10:10:00,38.65,38.65,38.5,38.5,20849.0,38.65,38.65,38.5,38.5,20849.0
2018-03-19 10:15:00,38.5,38.57,38.5,38.56,17699.0,38.5,38.57,38.5,38.56,17699.0
2018-03-19 10:20:00,38.58,38.59,38.37,38.4,18473.0,38.58,38.59,38.37,38.4,18473.0
2018-03-19 10:25:00,38.39,38.42,38.3,38.31,30470.0,38.39,38.42,38.3,38.31,30470.0
2018-03-19 10:30:00,38.3,38.44,38.28,38.42,51252.0,38.3,38.44,38.28,38.42,51252.0
2018-03-19 10:35:00,38.4,38.41,38.35,38.38,22950.0,38.4,38.41,38.35,38.38,22950.0
2018-03-19 10:40:00,38.38,38.4,38.23,38.23,30447.0,38.38,38.4,38.23,38.23,30447.0
2018-03-19 10:45:00,38.25,38.32,38.24,38.3,12374.0,38.25,38.32,38.24,38.3,12374.0
2018-03-19 10:50:00,38.3,38.3,38.2,38.22,14248.0,38.3,38.3,38.2,38.22,14248.0
2018-03-19 10:55:00,38.22,38.27,38.19,38.26,44787.0,38.22,38.27,38.19,38.26,44787.0
2018-03-19 11:00:00,38.24,38.25,38.19,38.21,19484.0,38.24,38.25,38.19,38.21,19484.0
2018-03-19 11:05:00,38.21,38.26,38.21,38.21,11740.0,38.21,38.26,38.21,38.21,11740.0
2018-03-19 11:10:00,38.22,38.24,38.19,38.21,19822.0,38.22,38.24,38.19,38.21,19822.0
2018-03-19 11:15:00,38.21,38.24,38.19,38.23,25724.0,38.21,38.24,38.19,38.23,25724.0
2018-03-19 11:20:00,38.23,38.25,38.21,38.22,12347.0,38.23,38.25,38.21,38.22,12347.0
2018-03-19 11:25:00,38.22,38.24,38.12,38.14,12538.0,38.22,38.24,38.12,38.14,12538.0
2018-03-19 11:30:00,38.14,38.14,38.05,38.07,18235.0,38.14,38.14,38.05,38.07,18235.0
2018-03-19 11:35:00,38.08,38.08,38.03,38.04,15964.0,38.08,38.08,38.03,38.04,15964.0
2018-03-19 11:40:00,38.04,38.07,38.01,38.02,63387.0,38.04,38.07,38.01,38.02,63387.0
2018-03-19 11:45:00,38.02,38.06,38.0,38.01,33479.0,38.02,38.06,38.0,38.01,33479.0
2018-03-19 11:50:00,38.01,38.03,37.95,37.95,25753.0,38.01,38.03,37.95,37.95,25753.0
2018-03-19 11:55:00,37.95,38.01,37.91,38.01,40060.0,37.95,38.01,37.91,38.01,40060.0
2018-03-19 12:00:00,38.02,38.05,37.98,38.03,18604.0,38.02,38.05,37.98,38.03,18604.0
2018-03-19 12:05:00,38.04,38.16,38.04,38.11,17299.0,38.04,38.16,38.04,38.11,17299.0
2018-03-19 12:10:00,38.09,38.1,37.96,37.98,28276.0,38.09,38.1,37.96,37.98,28276.0
2018-03-19 12:15:00,37.97,38.0,37.94,37.99,21303.0,37.97,38.0,37.94,37.99,21303.0
2018-03-19 12:20:00,37.98,38.01,37.95,37.99,40298.0,37.98,38.01,37.95,37.99,40298.0
2018-03-19 12:25:00,37.99,38.01,37.96,37.98,15237.0,37.99,38.01,37.96,37.98,15237.0
2018-03-19 12:30:00,37.99,38.0,37.93,37.93,11357.0,37.99,38.0,37.93,37.93,11357.0
2018-03-19 12:35:00,37.95,37.99,37.95,37.98,5271.0,37.95,37.99,37.95,37.98,5271.0
2018-03-19 12:40:00,37.96,37.99,37.93,37.93,5677.0,37.96,37.99,37.93,37.93,5677.0
2018-03-19 12:45:00,37.94,37.94,37.82,37.82,18625.0,37.94,37.94,37.82,37.82,18625.0
2018-03-19 12:50:00,37.83,37.88,37.83,37.88,15692.0,37.83,37.88,37.83,37.88,15692.0
2018-03-19 12:55:00,37.88,37.89,37.83,37.84,21224.0,37.88,37.89,37.83,37.84,21224.0
2018-03-19 13:00:00,37.84,37.9,37.83,37.84,13552.0,37.84,37.9,37.83,37.84,13552.0
2018-03-19 13:05:00,37.84,37.87,37.79,37.79,11201.0,37.84,37.87,37.79,37.79,11201.0
2018-03-19 13:10:00,37.79,37.86,37.75,37.85,29385.0,37.79,37.86,37.75,37.85,29385.0
2018-03-19 13:15:00,37.84,37.88,37.82,37.84,17059.0,37.84,37.88,37.82,37.84,17059.0
2018-03-19 13:20:00,37.83,37.86,37.81,37.85,21394.0,37.83,37.86,37.81,37.85,21394.0
2018-03-19 13:25:00,37.85,37.87,37.81,37.87,26498.0,37.85,37.87,37.81,37.87,26498.0
2018-03-19 13:30:00,37.86,37.92,37.85,37.88,15555.0,37.86,37.92,37.85,37.88,15555.0
2018-03-19 13:35:00,37.87,38.0,37.87,38.0,10950.0,37.87,38.0,37.87,38.0,10950.0
2018-03-19 13:40:00,38.0,38.0,37.94,37.95,24179.0,38.0,38.0,37.94,37.95,24179.0
2018-03-19 13:45:00,37.95,37.99,37.95,37.97,10182.0,37.95,37.99,37.95,37.97,10182.0
2018-03-19 13:50:00,37.97,37.99,37.94,37.95,15600.0,37.97,37.99,37.94,37.95,15600.0
2018-03-19 13:55:00,37.95,38.0,37.94,38.0,35111.0,37.95,38.0,37.94,38.0,35111.0
2018-03-19 14:00:00,37.99,38.04,37.97,38.02,54892.0,37.99,38.04,37.97,38.02,54892.0
2018-03-19 14:05:00,38.02,38.08,38.01,38.06,21609.0,38.02,38.08,38.01,38.06,21609.0
2018-03-19 14:10:00,38.06,38.12,38.05,38.07,25557.0,38.06,38.12,38.05,38.07,25557.0
2018-03-19 14:15:00,38.06,38.1,38.03,38.08,48696.0,38.06,38.1,38.03,38.08,48696.0
2018-03-19 14:20:00,38.08,38.09,37.95,37.96,32344.0,38.08,38.09,37.95,37.96,32344.0
2018-03-19 14:25:00,37.96,38.0,37.96,37.96,23600.0,37.96,38.0,37.96,37.96,23600.0
2018-03-19 14:30:00,37.95,37.99,37.91,37.96,26756.0,37.95,37.99,37.91,37.96,26756.0
2018-03-19 14:35:00,37.96,37.99,37.89,37.94,26250.0,37.96,37.99,37.89,37.94,26250.0
2018-03-19 14:40:00,37.93,37.99,37.87,37.98,43609.0,37.93,37.99,37.87,37.98,43609.0
2018-03-19 14:45:00,37.99,37.99,37.95,37.99,15310.0,37.99,37.99,37.95,37.99,15310.0
2018-03-19 14:50:00,37.98,38.06,37.95,38.06,39945.0,37.98,38.06,37.95,38.06,39945.0
2018-03-19 14:55:00,38.06,38.16,38.06,38.11,29810.0,38.06,38.16,38.06,38.11,29810.0
2018-03-19 15:00:00,38.11,38.12,38.05,38.08,31860.0,38.11,38.12,38.05,38.08,31860.0
2018-03-19 15:05:00,38.08,38.1,38.02,38.06,36974.0,38.08,38.1,38.02,38.06,36974.0
2018-03-19 15:10:00,38.07,38.09,38.05,38.08,41152.0,38.07,38.09,38.05,38.08,41152.0
2018-03-19 15:15:00,38.08,38.21,38.08,38.19,53551.0,38.08,38.21,38.08,38.19,53551.0
2018-03-19 15:20:00,38.2,38.22,38.15,38.16,28007.0,38.2,38.22,38.15,38.16,28007.0
2018-03-19 15:25:00,38.16,38.18,38.12,38.15,43411.0,38.16,38.18,38.12,38.15,43411.0
2018-03-19 15:30:00,38.16,38.16,38.12,38.16,24293.0,38.16,38.16,38.12,38.16,24293.0
2018-03-19 15:35:00,38.16,38.23,38.13,38.22,27318.0,38.16,38.23,38.13,38.22,27318.0
2018-03-19 15:40:00,38.22,38.26,38.19,38.23,43674.0,38.22,38.26,38.19,38.23,43674.0
2018-03-19 15:45:00,38.23,38.33,38.22,38.28,72639.0,38.23,38.33,38.22,38.28,72639.0
2018-03-19 15:50:00,38.28,38.28,38.15,38.2,144289.0,38.28,38.28,38.15,38.2,144289.0
2018-03-19 15:55:00,38.19,38.27,38.19,38.23,230691.0,38.19,38.27,38.19,38.23,230691.0
2018-03-20 09:30:00,38.29,38.5,38.19,38.25,34160.0,38.29,38.5,38.19,38.25,34160.0
2018-03-20 09:35:00,38.22,38.29,38.11,38.29,26510.0,38.22,38.29,38.11,38.29,26510.0
2018-03-20 09:40:00,38.28,38.39,38.27,38.39,90184.0,38.28,38.39,38.27,38.39,90184.0
2018-03-20 09:45:00,38.39,38.5,38.35,38.36,47185.0,38.39,38.5,38.35,38.36,47185.0
2018-03-20 09:50:00,38.35,38.42,38.34,38.38,25469.0,38.35,38.42,38.34,38.38,25469.0
2018-03-20 09:55:00,38.37,38.37,38.25,38.34,20675.0,38.37,38.37,38.25,38.34,20675.0
2018-03-20 10:00:00,38.34,38.4,38.22,38.24,38300.0,38.34,38.4,38.22,38.24,38300.0
2018-03-20 10:05:00,38.22,38.22,38.16,38.19,22679.0,38.22,38.22,38.16,38.19,22679.0
2018-03-20 10:10:00,38.18,38.19,38.11,38.13,21019.0,38.18,38.19,38.11,38.13,21019.0
2018-03-20 10:15:00,38.13,38.19,38.07,38.17,21641.0,38.13,38.19,38.07,38.17,21641.0
2018-03-20 10:20:00,38.16,38.22,38.15,38.17,16938.0,38.16,38.22,38.15,38.17,16938.0
2018-03-20 10:25:00,38.16,38.18,38.1,38.17,27192.0,38.16,38.18,38.1,38.17,27192.0
2018-03-20 10:30:00,38.16,38.25,38.15,38.15,25127.0,38.16,38.25,38.15,38.15,25127.0
2018-03-20 10:35:00,38.15,38.16,38.09,38.12,36414.0,38.15,38.16,38.09,38.12,36414.0
2018-03-20 10:40:00,38.11,38.13,38.02,38.02,16406.0,38.11,38.13,38.02,38.02,16406.0
2018-03-20 10:45:00,38.02,38.06,37.99,37.99,20433.0,38.02,38.06,37.99,37.99,20433.0
2018-03-20 10:50:00,37.99,38.07,37.98,38.06,13619.0,37.99,38.07,37.98,38.06,13619.0
2018-03-20 10:55:00,38.06,38.09,38.0,38.09,20227.0,38.06,38.09,38.0,38.09,20227.0
2018-03-20 11:00:00,38.1,38.15,38.09,38.09,14968.0,38.1,38.15,38.09,38.09,14968.0
2018-03-20 11:05:00,38.09,38.1,38.03,38.05,49735.0,38.09,38.1,38.03,38.05,49735.0
2018-03-20 11:10:00,38.04,38.07,37.96,37.96,115685.0,38.04,38.07,37.96,37.96,115685.0
2018-03-20 11:15:00,37.97,37.99,37.91,37.95,50804.0,37.97,37.99,37.91,37.95,50804.0
2018-03-20 11:20:00,37.96,37.99,37.95,37.95,34622.0,37.96,37.99,37.95,37.95,34622.0
2018-03-20 11:25:00,37.95,37.98,37.91,37.92,31559.0,37.95,37.98,37.91,37.92,31559.0
2018-03-20 11:30:00,37.93,37.96,37.89,37.93,32965.0,37.93,37.96,37.89,37.93,32965.0
2018-03-20 11:35:00,37.92,37.92,37.86,37.9,26872.0,37.92,37.92,37.86,37.9,26872.0
2018-03-20 11:40:00,37.89,37.89,37.8,37.83,24210.0,37.89,37.89,37.8,37.83,24210.0
2018-03-20 11:45:00,37.82,37.82,37.74,37.77,26141.0,37.82,37.82,37.74,37.77,26141.0
2018-03-20 11:50:00,37.77,37.81,37.74,37.78,16800.0,37.77,37.81,37.74,37.78,16800.0
2018-03-20 11:55:00,37.77,37.84,37.77,37.81,18916.0,37.77,37.84,37.77,37.81,18916.0
2018-03-20 12:00:00,37.81,37.81,37.74,37.78,16788.0,37.81,37.81,37.74,37.78,16788.0
2018-03-20 12:05:00,37.78,37.81,37.76,37.77,22291.0,37.78,37.81,37.76,37.77,22291.0
2018-03-20 12:10:00,37.76,37.9,37.76,37.9,12872.0,37.76,37.9,37.76,37.9,12872.0
2018-03-20 12:15:00,37.9,37.91,37.88,37.89,13555.0,37.9,37.91,37.88,37.89,13555.0
2018-03-20 12:20:00,37.89,37.96,37.89,37.94,29427.0,37.89,37.96,37.89,37.94,29427.0
2018-03-20 12:25:00,37.94,38.0,37.92,37.97,27832.0,37.94,38.0,37.92,37.97,27832.0
2018-03-20 12:30:00,37.97,38.1,37.97,38.0,149270.0,37.97,38.1,37.97,38.0,149270.0
2018-03-20 12:35:00,38.0,38.01,37.95,37.95,26801.0,38.0,38.01,37.95,37.95,26801.0
2018-03-20 12:40:00,37.95,37.96,37.92,37.92,45651.0,37.95,37.96,37.92,37.92,45651.0
2018-03-20 12:45:00,37.92,37.96,37.91,37.95,37008.0,37.92,37.96,37.91,37.95,37008.0
2018-03-20 12:50:00,37.95,37.97,37.93,37.97,26698.0,37.95,37.97,37.93,37.97,26698.0
2018-03-20 12:55:00,37.97,38.0,37.97,37.99,17958.0,37.97,38.0,37.97,37.99,17958.0
2018-03-20 13:00:00,38.0,38.05,38.0,38.05,52453.0,38.0,38.05,38.0,38.05,52453.0
2018-03-20 13:05:00,38.05,38.09,38.0,38.07,30770.0,38.05,38.09,38.0,38.07,30770.0
2018-03-20 13:10:00,38.07,38.1,38.03,38.05,13849.0,38.07,38.1,38.03,38.05,13849.0
2018-03-20 13:15:00,38.05,38.08,38.02,38.03,45198.0,38.05,38.08,38.02,38.03,45198.0
2018-03-20 13:20:00,38.02,38.05,38.01,38.03,16400.0,38.02,38.05,38.01,38.03,16400.0
2018-03-20 13:25:00,38.04,38.09,38.04,38.06,17600.0,38.04,38.09,38.04,38.06,17600.0
2018-03-20 13:30:00,38.06,38.08,38.03,38.06,18644.0,38.06,38.08,38.03,38.06,18644.0
2018-03-20 13:35:00,38.07,38.09,38.04,38.08,11330.0,38.07,38.09,38.04,38.08,11330.0
2018-03-20 13:40:00,38.08,38.08,38.02,38.04,23300.0,38.08,38.08,38.02,38.04,23300.0
2018-03-20 13:45:00,38.03,38.03,38.0,38.03,18980.0,38.03,38.03,38.0,38.03,18980.0
2018-03-20 13:50:00,38.04,38.06,38.01,38.03,19466.0,38.04,38.06,38.01,38.03,19466.0
2018-03-20 13:55:00,38.04,38.05,38.01,38.02,20472.0,38.04,38.05,38.01,38.02,20472.0
2018-03-20 14:00:00,38.02,38.08,37.98,38.08,19648.0,38.02,38.08,37.98,38.08,19648.0
2018-03-20 14:05:00,38.08,38.09,38.05,38.07,19450.0,38.08,38.09,38.05,38.07,19450.0
2018-03-20 14:10:00,38.06,38.1,38.06,38.07,16535.0,38.06,38.1,38.06,38.07,16535.0
2018-03-20 14:15:00,38.07,38.09,37.99,38.03,45469.0,38.07,38.09,37.99,38.03,45469.0
2018-03-20 14:20:00,38.04,38.05,38.02,38.03,19916.0,38.04,38.05,38.02,38.03,19916.0
2018-03-20 14:25:00,38.03,38.06,38.03,38.05,20968.0,38.03,38.06,38.03,38.05,20968.0
2018-03-20 14:30:00,38.05,38.08,38.02,38.02,20823.0,38.05,38.08,38.02,38.02,20823.0
2018-03-20 14:35:00,38.03,38.04,38.0,38.01,23047.0,38.03,38.04,38.0,38.01,23047.0
2018-03-20 14:40:00,38.0,38.02,37.99,38.02,23718.0,38.0,38.02,37.99,38.02,23718.0
2018-03-20 14:45:00,38.02,38.03,38.0,38.01,12367.0,38.02,38.03,38.0,38.01,12367.0
2018-03-20 14:50:00,38.01,38.07,38.01,38.05,27845.0,38.01,38.07,38.01,38.05,27845.0
2018-03-20 14:55:00,38.06,38.09,38.02,38.06,30520.0,38.06,38.09,38.02,38.06,30520.0
2018-03-20 15:00:00,38.05,38.09,38.04,38.09,19456.0,38.05,38.09,38.04,38.09,19456.0
2018-03-20 15:05:00,38.09,38.12,38.07,38.09,34889.0,38.09,38.12,38.07,38.09,34889.0
2018-03-20 15:10:00,38.1,38.1,38.06,38.09,29714.0,38.1,38.1,38.06,38.09,29714.0
2018-03-20 15:15:00,38.09,38.09,38.04,38.05,20923.0,38.09,38.09,38.04,38.05,20923.0
2018-03-20 15:20:00,38.05,38.08,38.04,38.07,20745.0,38.05,38.08,38.04,38.07,20745.0
2018-03-20 15:25:00,38.06,38.06,38.04,38.04,15921.0,38.06,38.06,38.04,38.04,15921.0
2018-03-20 15:30:00,38.04,38.05,38.01,38.02,42422.0,38.04,38.05,38.01,38.02,42422.0
2018-03-20 15:35:00,38.02,38.04,38.0,38.02,36715.0,38.02,38.04,38.0,38.02,36715.0
2018-03-20 15:40:00,38.02,38.03,38.0,38.01,17050.0,38.02,38.03,38.0,38.01,17050.0
2018-03-20 15:45:00,38.01,38.01,37.97,38.0,46644.0,38.01,38.01,37.97,38.0,46644.0
2018-03-20 15:50:00,37.99,37.99,37.93,37.94,69035.0,37.99,37.99,37.93,37.94,69035.0
2018-03-20 15:55:00,37.93,37.97,37.93,37.97,124527.0,37.93,37.97,37.93,37.97,124527.0
2018-03-21 09:30:00,37.96,37.96,37.7,37.9,18730.0,37.96,37.96,37.7,37.9,18730.0
2018-03-21 09:35:00,37.93,37.95,37.81,37.81,19689.0,37.93,37.95,37.81,37.81,19689.0
2018-03-21 09:40:00,37.8,37.94,37.78,37.94,23086.0,37.8,37.94,37.78,37.94,23086.0
2018-03-21 09:45:00,37.94,38.0,37.92,37.93,28045.0,37.94,38.0,37.92,37.93,28045.0
2018-03-21 09:50:00,37.94,38.03,37.93,38.03,51788.0,37.94,38.03,37.93,38.03,51788.0
2018-03-21 09:55:00,38.03,38.13,38.02,38.07,20744.0,38.03,38.13,38.02,38.07,20744.0
2018-03-21 10:00:00,38.06,38.21,38.06,38.21,77637.0,38.06,38.21,38.06,38.21,77637.0
2018-03-21 10:05:00,38.2,38.22,38.14,38.19,33823.0,38.2,38.22,38.14,38.19,33823.0
2018-03-21 10:10:00,38.2,38.32,38.19,38.27,80559.0,38.2,38.32,38.19,38.27,80559.0
2018-03-21 10:15:00,38.27,38.27,38.18,38.19,24263.0,38.27,38.27,38.18,38.19,24263.0
2018-03-21 10:20:00,38.2,38.27,38.19,38.23,21374.0,38.2,38.27,38.19,38.23,21374.0
2018-03-21 10:25:00,38.24,38.3,38.24,38.25,93870.0,38.24,38.3,38.24,38.25,93870.0
2018-03-21 10:30:00,38.24,38.27,38.16,38.25,42613.0,38.24,38.27,38.16,38.25,42613.0
2018-03-21 10:35:00,38.26,38.31,38.23,38.31,34933.0,38.26,38.31,38.23,38.31,34933.0
2018-03-21 10:40:00,38.31,38.32,38.27,38.3,46008.0,38.31,38.32,38.27,38.3,46008.0
2018-03-21 10:45:00,38.31,38.39,38.3,38.32,35624.0,38.31,38.39,38.3,38.32,35624.0
2018-03-21 10:50:00,38.32,38.38,38.32,38.37,25084.0,38.32,38.38,38.32,38.37,25084.0
2018-03-21 10:55:00,38.38,38.38,38.3,38.32,22309.0,38.38,38.38,38.3,38.32,22309.0
2018-03-21 11:00:00,38.33,38.34,38.29,38.29,23910.0,38.33,38.34,38.29,38.29,23910.0
2018-03-21 11:05:00,38.29,38.37,38.28,38.37,16557.0,38.29,38.37,38.28,38.37,16557.0
2018-03-21 11:10:00,38.36,38.36,38.3,38.32,19020.0,38.36,38.36,38.3,38.32,19020.0
2018-03-21 11:15:00,38.33,38.35,38.28,38.28,42729.0,38.33,38.35,38.28,38.28,42729.0
2018-03-21 11:20:00,38.28,38.32,38.27,38.3,28602.0,38.28,38.32,38.27,38.3,28602.0
2018-03-21 11:25:00,38.31,38.34,38.29,38.33,23746.0,38.31,38.34,38.29,38.33,23746.0
2018-03-21 11:30:00,38.32,38.34,38.3,38.34,22036.0,38.32,38.34,38.3,38.34,22036.0
2018-03-21 11:35:00,38.34,38.34,38.28,38.34,18470.0,38.34,38.34,38.28,38.34,18470.0
2018-03-21 11:40:00,38.34,38.36,38.29,38.3,29590.0,38.34,38.36,38.29,38.3,29590.0
2018-03-21 11:45:00,38.29,38.36,38.27,38.34,20132.0,38.29,38.36,38.27,38.34,20132.0
2018-03-21 11:50:00,38.34,38.44,38.34,38.43,23534.0,38.34,38.44,38.34,38.43,23534.0
2018-03-21 11:55:00,38.44,38.45,38.38,38.4,16089.0,38.44,38.45,38.38,38.4,16089.0
2018-03-21 12:00:00,38.4,38.4,38.34,38.36,16975.0,38.4,38.4,38.34,38.36,16975.0
2018-03-21 12:05:00,38.35,38.38,38.33,38.37,14950.0,38.35,38.38,38.33,38.37,14950.0
2018-03-21 12:10:00,38.37,38.37,38.34,38.35,13154.0,38.37,38.37,38.34,38.35,13154.0
2018-03-21 12:15:00,38.35,38.38,38.32,38.38,14750.0,38.35,38.38,38.32,38.38,14750.0
2018-03-21 12:20:00,38.37,38.4,38.36,38.38,18390.0,38.37,38.4,38.36,38.38,18390.0
2018-03-21 12:25:00,38.37,38.41,38.37,38.39,17916.0,38.37,38.41,38.37,38.39,17916.0
2018-03-21 12:30:00,38.4,38.41,38.38,38.39,18397.0,38.4,38.41,38.38,38.39,18397.0
2018-03-21 12:35:00,38.39,38.44,38.39,38.44,15194.0,38.39,38.44,38.39,38.44,15194.0
2018-03-21 12:40:00,38.44,38.48,38.43,38.45,17610.0,38.44,38.48,38.43,38.45,17610.0
2018-03-21 12:45:00,38.44,38.44,38.42,38.44,13018.0,38.44,38.44,38.42,38.44,13018.0
2018-03-21 12:50:00,38.44,38.5,38.44,38.48,14678.0,38.44,38.5,38.44,38.48,14678.0
2018-03-21 12:55:00,38.49,38.5,38.46,38.47,19351.0,38.49,38.5,38.46,38.47,19351.0
2018-03-21 13:00:00,38.48,38.49,38.46,38.47,14493.0,38.48,38.49,38.46,38.47,14493.0
2018-03-21 13:05:00,38.47,38.48,38.43,38.43,10909.0,38.47,38.48,38.43,38.43,10909.0
2018-03-21 13:10:00,38.43,38.45,38.43,38.44,12076.0,38.43,38.45,38.43,38.44,12076.0
2018-03-21 13:15:00,38.45,38.46,38.42,38.44,11725.0,38.45,38.46,38.42,38.44,11725.0
2018-03-21 13:20:00,38.45,38.45,38.4,38.42,13783.0,38.45,38.45,38.4,38.42,13783.0
2018-03-21 13:25:00,38.41,38.46,38.41,38.45,16212.0,38.41,38.46,38.41,38.45,16212.0
2018-03-21 13:30:00,38.45,38.47,38.43,38.43,10074.0,38.45,38.47,38.43,38.43,10074.0
2018-03-21 13:35:00,38.44,38.48,38.43,38.44,11357.0,38.44,38.48,38.43,38.44,11357.0
2018-03-21 13:40:00,38.44,38.44,38.37,38.37,25154.0,38.44,38.44,38.37,38.37,25154.0
2018-03-21 13:45:00,38.38,38.45,38.37,38.45,13473.0,38.38,38.45,38.37,38.45,13473.0
2018-03-21 13:50:00,38.45,38.48,38.43,38.48,13515.0,38.45,38.48,38.43,38.48,13515.0
2018-03-21 13:55:00,38.47,38.51,38.46,38.5,13884.0,38.47,38.51,38.46,38.5,13884.0
2018-03-21 14:00:00,38.5,38.71,38.44,38.56,44664.0,38.5,38.71,38.44,38.56,44664.0
2018-03-21 14:05:00,38.57,38.66,38.57,38.62,22196.0,38.57,38.66,38.57,38.62,22196.0
2018-03-21 14:10:00,38.6,38.66,38.59,38.66,21772.0,38.6,38.66,38.59,38.66,21772.0
2018-03-21 14:15:00,38.65,38.75,38.64,38.67,24531.0,38.65,38.75,38.64,38.67,24531.0
2018-03-21 14:20:00,38.68,38.68,38.56,38.57,23820.0,38.68,38.68,38.56,38.57,23820.0
2018-03-21 14:25:00,38.57,38.58,38.48,38.55,21396.0,38.57,38.58,38.48,38.55,21396.0
2018-03-21 14:30:00,38.55,38.56,38.43,38.5,25564.0,38.55,38.56,38.43,38.5,25564.0
2018-03-21 14:35:00,38.49,38.49,38.31,38.31,33919.0,38.49,38.49,38.31,38.31,33919.0
2018-03-21 14:40:00,38.32,38.34,38.27,38.27,31054.0,38.32,38.34,38.27,38.27,31054.0
2018-03-21 14:45:00,38.27,38.27,38.16,38.16,30142.0,38.27,38.27,38.16,38.16,30142.0
2018-03-21 14:50:00,38.17,38.18,38.09,38.18,38691.0,38.17,38.18,38.09,38.18,38691.0
2018-03-21 14:55:00,38.19,38.3,38.17,38.3,67317.0,38.19,38.3,38.17,38.3,67317.0
2018-03-21 15:00:00,38.3,38.42,38.28,38.36,50858.0,38.3,38.42,38.28,38.36,50858.0
2018-03-21 15:05:00,38.36,38.44,38.32,38.44,37788.0,38.36,38.44,38.32,38.44,37788.0
2018-03-21 15:10:00,38.44,38.55,38.39,38.55,38529.0,38.44,38.55,38.39,38.55,38529.0
2018-03-21 15:15:00,38.54,38.55,38.45,38.49,42268.0,38.54,38.55,38.45,38.49,42268.0
2018-03-21 15:20:00,38.49,38.53,38.49,38.5,42672.0,38.49,38.53,38.49,38.5,42672.0
2018-03-21 15:25:00,38.5,38.53,38.46,38.48,81268.0,38.5,38.53,38.46,38.48,81268.0
2018-03-21 15:30:00,38.48,38.51,38.44,38.49,39021.0,38.48,38.51,38.44,38.49,39021.0
2018-03-21 15:35:00,38.49,38.56,38.49,38.51,45363.0,38.49,38.56,38.49,38.51,45363.0
2018-03-21 15:40:00,38.51,38.54,38.43,38.44,59881.0,38.51,38.54,38.43,38.44,59881.0
2018-03-21 15:45:00,38.44,38.47,38.41,38.44,88072.0,38.44,38.47,38.41,38.44,88072.0
2018-03-21 15:50:00,38.43,38.43,38.33,38.36,84305.0,38.43,38.43,38.33,38.36,84305.0
2018-03-21 15:55:00,38.36,38.39,38.33,38.34,150438.0,38.36,38.39,38.33,38.34,150438.0
2018-03-22 09:30:00,37.86,37.86,37.51,37.7,46925.0,37.86,37.86,37.51,37.7,46925.0
2018-03-22 09:35:00,37.71,38.02,37.7,37.99,57207.0,37.71,38.02,37.7,37.99,57207.0
2018-03-22 09:40:00,37.99,38.19,37.99,38.15,19643.0,37.99,38.19,37.99,38.15,19643.0
2018-03-22 09:45:00,38.18,38.19,38.07,38.15,18143.0,38.18,38.19,38.07,38.15,18143.0
2018-03-22 09:50:00,38.15,38.21,38.05,38.06,17878.0,38.15,38.21,38.05,38.06,17878.0
2018-03-22 09:55:00,38.05,38.14,38.02,38.07,9900.0,38.05,38.14,38.02,38.07,9900.0
2018-03-22 10:00:00,38.07,38.12,38.01,38.09,16253.0,38.07,38.12,38.01,38.09,16253.0
2018-03-22 10:05:00,38.07,38.15,38.04,38.12,11945.0,38.07,38.15,38.04,38.12,11945.0
2018-03-22 10:10:00,38.12,38.24,38.11,38.24,11783.0,38.12,38.24,38.11,38.24,11783.0
2018-03-22 10:15:00,38.24,38.24,38.16,38.2,13610.0,38.24,38.24,38.16,38.2,13610.0
2018-03-22 10:20:00,38.2,38.23,38.18,38.2,11729.0,38.2,38.23,38.18,38.2,11729.0
2018-03-22 10:25:00,38.21,38.28,38.21,38.23,10447.0,38.21,38.28,38.21,38.23,10447.0
2018-03-22 10:30:00,38.23,38.23,38.13,38.16,14366.0,38.23,38.23,38.13,38.16,14366.0
2018-03-22 10:35:00,38.17,38.21,38.1,38.21,15450.0,38.17,38.21,38.1,38.21,15450.0
2018-03-22 10:40:00,38.2,38.21,38.15,38.16,13050.0,38.2,38.21,38.15,38.16,13050.0
2018-03-22 10:45:00,38.17,38.17,38.04,38.04,13025.0,38.17,38.17,38.04,38.04,13025.0
2018-03-22 10:50:00,38.04,38.06,38.02,38.03,8300.0,38.04,38.06,38.02,38.03,8300.0
2018-03-22 10:55:00,38.02,38.02,37.91,37.97,18022.0,38.02,38.02,37.91,37.97,18022.0
2018-03-22 11:00:00,37.98,38.0,37.93,37.98,11200.0,37.98,38.0,37.93,37.98,11200.0
2018-03-22 11:05:00,37.99,38.0,37.89,37.98,44391.0,37.99,38.0,37.89,37.98,44391.0
2018-03-22 11:10:00,37.98,38.05,37.98,38.04,13629.0,37.98,38.05,37.98,38.04,13629.0
2018-03-22 11:15:00,38.05,38.09,38.04,38.05,11897.0,38.05,38.09,38.04,38.05,11897.0
2018-03-22 11:20:00,38.03,38.03,37.93,37.96,5164.0,38.03,38.03,37.93,37.96,5164.0
2018-03-22 11:25:00,37.96,37.98,37.86,37.92,8000.0,37.96,37.98,37.86,37.92,8000.0
2018-03-22 11:30:00,37.92,37.92,37.82,37.83,12000.0,37.92,37.92,37.82,37.83,12000.0
2018-03-22 11:35:00,37.84,37.85,37.78,37.78,7929.0,37.84,37.85,37.78,37.78,7929.0
2018-03-22 11:40:00,37.8,37.8,37.71,37.77,20750.0,37.8,37.8,37.71,37.77,20750.0
2018-03-22 11:45:00,37.77,37.81,37.75,37.79,20568.0,37.77,37.81,37.75,37.79,20568.0
2018-03-22 11:50:00,37.78,37.86,37.78,37.84,12150.0,37.78,37.86,37.78,37.84,12150.0
2018-03-22 11:55:00,37.85,37.9,37.82,37.82,13372.0,37.85,37.9,37.82,37.82,13372.0
2018-03-22 12:00:00,37.82,37.87,37.78,37.87,14719.0,37.82,37.87,37.78,37.87,14719.0
2018-03-22 12:05:00,37.86,37.86,37.81,37.83,15098.0,37.86,37.86,37.81,37.83,15098.0
2018-03-22 12:10:00,37.84,37.88,37.81,37.82,11520.0,37.84,37.88,37.81,37.82,11520.0
2018-03-22 12:15:00,37.82,37.98,37.8,37.91,18290.0,37.82,37.98,37.8,37.91,18290.0
2018-03-22 12:20:00,37.92,38.01,37.89,38.0,71493.0,37.92,38.01,37.89,38.0,71493.0
2018-03-22 12:25:00,38.01,38.12,37.95,38.08,31320.0,38.01,38.12,37.95,38.08,31320.0
2018-03-22 12:30:00,38.07,38.08,38.0,38.05,12342.0,38.07,38.08,38.0,38.05,12342.0
2018-03-22 12:35:00,38.07,38.11,38.03,38.04,11573.0,38.07,38.11,38.03,38.04,11573.0
2018-03-22 12:40:00,38.04,38.08,38.0,38.04,27639.0,38.04,38.08,38.0,38.04,27639.0
2018-03-22 12:45:00,38.03,38.04,37.95,37.97,48693.0,38.03,38.04,37.95,37.97,48693.0
2018-03-22 12:50:00,37.98,38.06,37.97,37.97,7940.0,37.98,38.06,37.97,37.97,7940.0
2018-03-22 12:55:00,37.98,37.99,37.9,37.95,16252.0,37.98,37.99,37.9,37.95,16252.0
2018-03-22 13:00:00,37.94,37.94,37.78,37.84,12328.0,37.94,37.94,37.78,37.84,12328.0
2018-03-22 13:05:00,37.84,37.88,37.8,37.85,7100.0,37.84,37.88,37.8,37.85,7100.0
2018-03-22 13:10:00,37.85,37.88,37.79,37.88,5809.0,37.85,37.88,37.79,37.88,5809.0
2018-03-22 13:15:00,37.89,37.9,37.85,37.86,13386.0,37.89,37.9,37.85,37.86,13386.0
2018-03-22 13:20:00,37.86,38.0,37.84,38.0,7775.0,37.86,38.0,37.84,38.0,7775.0
2018-03-22 13:25:00,37.99,38.05,37.98,38.01,17495.0,37.99,38.05,37.98,38.01,17495.0
2018-03-22 13:30:00,38.02,38.05,37.98,38.03,13350.0,38.02,38.05,37.98,38.03,13350.0
2018-03-22 13:35:00,38.03,38.06,38.01,38.02,9861.0,38.03,38.06,38.01,38.02,9861.0
2018-03-22 13:40:00,38.03,38.06,38.0,38.05,7036.0,38.03,38.06,38.0,38.05,7036.0
2018-03-22 13:45:00,38.05,38.07,38.02,38.03,6900.0,38.05,38.07,38.02,38.03,6900.0
2018-03-22 13:50:00,38.04,38.04,38.0,38.01,6122.0,38.04,38.04,38.0,38.01,6122.0
2018-03-22 13:55:00,38.0,38.05,37.98,38.0,10519.0,38.0,38.05,37.98,38.0,10519.0
2018-03-22 14:00:00,38.02,38.03,37.97,38.02,8872.0,38.02,38.03,37.97,38.02,8872.0
2018-03-22 14:05:00,38.02,38.02,37.98,38.01,9574.0,38.02,38.02,37.98,38.01,9574.0
2018-03-22 14:10:00,38.0,38.04,37.99,38.02,6100.0,38.0,38.04,37.99,38.02,6100.0
2018-03-22 14:15:00,38.03,38.04,37.99,38.01,10148.0,38.03,38.04,37.99,38.01,10148.0
2018-03-22 14:20:00,38.0,38.01,37.94,37.95,13229.0,38.0,38.01,37.94,37.95,13229.0
2018-03-22 14:25:00,37.95,37.95,37.88,37.9,6900.0,37.95,37.95,37.88,37.9,6900.0
2018-03-22 14:30:00,37.89,37.89,37.84,37.87,21593.0,37.89,37.89,37.84,37.87,21593.0
2018-03-22 14:35:00,37.88,37.93,37.86,37.91,14653.0,37.88,37.93,37.86,37.91,14653.0
2018-03-22 14:40:00,37.92,37.93,37.85,37.87,18372.0,37.92,37.93,37.85,37.87,18372.0
2018-03-22 14:45:00,37.88,37.95,37.86,37.92,13001.0,37.88,37.95,37.86,37.92,13001.0
2018-03-22 14:50:00,37.92,37.93,37.88,37.88,12956.0,37.92,37.93,37.88,37.88,12956.0
2018-03-22 14:55:00,37.87,37.87,37.77,37.81,13249.0,37.87,37.87,37.77,37.81,13249.0
2018-03-22 15:00:00,37.8,37.9,37.78,37.87,16988.0,37.8,37.9,37.78,37.87,16988.0
2018-03-22 15:05:00,37.87,37.87,37.76,37.78,17605.0,37.87,37.87,37.76,37.78,17605.0
2018-03-22 15:10:00,37.79,37.8,37.74,37.74,14695.0,37.79,37.8,37.74,37.74,14695.0
2018-03-22 15:15:00,37.74,37.74,37.67,37.7,19424.0,37.74,37.74,37.67,37.7,19424.0
2018-03-22 15:20:00,37.72,37.81,37.71,37.77,20664.0,37.72,37.81,37.71,37.77,20664.0
2018-03-22 15:25:00,37.77,37.79,37.72,37.72,17176.0,37.77,37.79,37.72,37.72,17176.0
2018-03-22 15:30:00,37.72,37.72,37.63,37.65,25843.0,37.72,37.72,37.63,37.65,25843.0
2018-03-22 15:35:00,37.65,37.65,37.51,37.54,42407.0,37.65,37.65,37.51,37.54,42407.0
2018-03-22 15:40:00,37.53,37.56,37.51,37.55,30899.0,37.53,37.56,37.51,37.55,30899.0
2018-03-22 15:45:00,37.55,37.55,37.42,37.48,75055.0,37.55,37.55,37.42,37.48,75055.0
2018-03-22 15:50:00,37.48,37.52,37.42,37.48,82845.0,37.48,37.52,37.42,37.48,82845.0
2018-03-22 15:55:00,37.48,37.48,37.38,37.39,155470.0,37.48,37.48,37.38,37.39,155470.0
2018-03-23 09:30:00,37.29,37.5,37.0,37.5,46709.0,37.29,37.5,37.0,37.5,46709.0
2018-03-23 09:35:00,37.42,37.42,37.31,37.31,14695.0,37.42,37.42,37.31,37.31,14695.0
2018-03-23 09:40:00,37.3,37.4,37.26,37.28,11857.0,37.3,37.4,37.26,37.28,11857.0
2018-03-23 09:45:00,37.27,37.27,37.12,37.16,29328.0,37.27,37.27,37.12,37.16,29328.0
2018-03-23 09:50:00,37.16,37.33,37.05,37.31,23442.0,37.16,37.33,37.05,37.31,23442.0
2018-03-23 09:55:00,37.32,37.37,37.27,37.29,38570.0,37.32,37.37,37.27,37.29,38570.0
2018-03-23 10:00:00,37.29,37.38,37.24,37.29,11002.0,37.29,37.38,37.24,37.29,11002.0
2018-03-23 10:05:00,37.3,37.3,37.14,37.2,10400.0,37.3,37.3,37.14,37.2,10400.0
2018-03-23 10:10:00,37.19,37.28,37.14,37.21,9300.0,37.19,37.28,37.14,37.21,9300.0
2018-03-23 10:15:00,37.25,37.29,37.17,37.19,8900.0,37.25,37.29,37.17,37.19,8900.0
2018-03-23 10:20:00,37.17,37.27,37.15,37.21,7500.0,37.17,37.27,37.15,37.21,7500.0
2018-03-23 10:25:00,37.2,37.29,37.19,37.26,8166.0,37.2,37.29,37.19,37.26,8166.0
2018-03-23 10:30:00,37.26,37.31,37.23,37.31,11980.0,37.26,37.31,37.23,37.31,11980.0
2018-03-23 10:35:00,37.3,37.33,37.2,37.2,15474.0,37.3,37.33,37.2,37.2,15474.0
2018-03-23 10:40:00,37.22,37.28,37.22,37.25,7500.0,37.22,37.28,37.22,37.25,7500.0
2018-03-23 10:45:00,37.27,37.36,37.27,37.28,9111.0,37.27,37.36,37.27,37.28,9111.0
2018-03-23 10:50:00,37.25,37.33,37.21,37.31,12777.0,37.25,37.33,37.21,37.31,12777.0
2018-03-23 10:55:00,37.33,37.37,37.31,37.36,6330.0,37.33,37.37,37.31,37.36,6330.0
2018-03-23 11:00:00,37.38,37.42,37.29,37.31,15200.0,37.38,37.42,37.29,37.31,15200.0
2018-03-23 11:05:00,37.32,37.32,37.25,37.27,10354.0,37.32,37.32,37.25,37.27,10354.0
2018-03-23 11:10:00,37.27,37.29,37.2,37.23,13173.0,37.27,37.29,37.2,37.23,13173.0
2018-03-23 11:15:00,37.26,37.27,37.22,37.26,10622.0,37.26,37.27,37.22,37.26,10622.0
2018-03-23 11:20:00,37.26,37.3,37.23,37.27,14678.0,37.26,37.3,37.23,37.27,14678.0
2018-03-23 11:25:00,37.28,37.29,37.21,37.23,8400.0,37.28,37.29,37.21,37.23,8400.0
2018-03-23 11:30:00,37.22,37.22,37.18,37.22,4600.0,37.22,37.22,37.18,37.22,4600.0
2018-03-23 11:35:00,37.23,37.26,37.14,37.14,15985.0,37.23,37.26,37.14,37.14,15985.0
2018-03-23 11:40:00,37.13,37.15,37.05,37.06,14363.0,37.13,37.15,37.05,37.06,14363.0
2018-03-23 11:45:00,37.07,37.08,37.02,37.02,7215.0,37.07,37.08,37.02,37.02,7215.0
2018-03-23 11:50:00,37.03,37.03,36.95,37.01,13163.0,37.03,37.03,36.95,37.01,13163.0
2018-03-23 11:55:00,36.99,37.0,36.9,36.93,7640.0,36.99,37.0,36.9,36.93,7640.0
2018-03-23 12:00:00,36.91,37.05,36.91,37.02,11617.0,36.91,37.05,36.91,37.02,11617.0
2018-03-23 12:05:00,37.01,37.07,36.95,37.06,8507.0,37.01,37.07,36.95,37.06,8507.0
2018-03-23 12:10:00,37.06,37.08,36.99,37.08,7900.0,37.06,37.08,36.99,37.08,7900.0
2018-03-23 12:15:00,37.08,37.08,36.99,37.02,15141.0,37.08,37.08,36.99,37.02,15141.0
2018-03-23 12:20:00,37.02,37.11,37.01,37.07,14217.0,37.02,37.11,37.01,37.07,14217.0
2018-03-23 12:25:00,37.07,37.16,37.06,37.14,13176.0,37.07,37.16,37.06,37.14,13176.0
2018-03-23 12:30:00,37.13,37.16,37.12,37.13,8545.0,37.13,37.16,37.12,37.13,8545.0
2018-03-23 12:35:00,37.13,37.14,37.05,37.05,6600.0,37.13,37.14,37.05,37.05,6600.0
2018-03-23 12:40:00,37.05,37.08,37.04,37.05,5500.0,37.05,37.08,37.04,37.05,5500.0
2018-03-23 12:45:00,37.05,37.12,37.04,37.11,9224.0,37.05,37.12,37.04,37.11,9224.0
2018-03-23 12:50:00,37.12,37.13,37.07,37.13,11136.0,37.12,37.13,37.07,37.13,11136.0
2018-03-23 12:55:00,37.13,37.13,37.09,37.11,5700.0,37.13,37.13,37.09,37.11,5700.0
2018-03-23 13:00:00,37.1,37.18,37.07,37.18,10100.0,37.1,37.18,37.07,37.18,10100.0
2018-03-23 13:05:00,37.17,37.24,37.16,37.24,6598.0,37.17,37.24,37.16,37.24,6598.0
2018-03-23 13:10:00,37.24,37.28,37.22,37.25,5947.0,37.24,37.28,37.22,37.25,5947.0
2018-03-23 13:15:00,37.25,37.29,37.25,37.29,5900.0,37.25,37.29,37.25,37.29,5900.0
2018-03-23 13:20:00,37.29,37.35,37.24,37.34,14108.0,37.29,37.35,37.24,37.34,14108.0
2018-03-23 13:25:00,37.33,37.33,37.25,37.28,6746.0,37.33,37.33,37.25,37.28,6746.0
2018-03-23 13:30:00,37.29,37.36,37.24,37.27,8803.0,37.29,37.36,37.24,37.27,8803.0
2018-03-23 13:35:00,37.26,37.27,37.22,37.22,5058.0,37.26,37.27,37.22,37.22,5058.0
2018-03-23 13:40:00,37.23,37.27,37.21,37.27,10800.0,37.23,37.27,37.21,37.27,10800.0
2018-03-23 13:45:00,37.27,37.35,37.26,37.35,13626.0,37.27,37.35,37.26,37.35,13626.0
2018-03-23 13:50:00,37.34,37.4,37.34,37.39,43969.0,37.34,37.4,37.34,37.39,43969.0
2018-03-23 13:55:00,37.39,37.39,37.35,37.36,7384.0,37.39,37.39,37.35,37.36,7384.0
2018-03-23 14:00:00,37.36,37.4,37.34,37.36,24947.0,37.36,37.4,37.34,37.36,24947.0
2018-03-23 14:05:00,37.36,37.37,37.3,37.32,52994.0,37.36,37.37,37.3,37.32,52994.0
2018-03-23 14:10:00,37.31,37.32,37.24,37.24,38636.0,37.31,37.32,37.24,37.24,38636.0
2018-03-23 14:15:00,37.23,37.25,37.17,37.19,56621.0,37.23,37.25,37.17,37.19,56621.0
2018-03-23 14:20:00,37.19,37.22,37.15,37.21,51582.0,37.19,37.22,37.15,37.21,51582.0
2018-03-23 14:25:00,37.2,37.22,37.14,37.2,28765.0,37.2,37.22,37.14,37.2,28765.0
2018-03-23 14:30:00,37.2,37.23,37.14,37.14,15710.0,37.2,37.23,37.14,37.14,15710.0
2018-03-23 14:35:00,37.14,37.17,37.12,37.16,10847.0,37.14,37.17,37.12,37.16,10847.0
2018-03-23 14:40:00,37.16,37.19,37.12,37.15,17802.0,37.16,37.19,37.12,37.15,17802.0
2018-03-23 14:45:00,37.15,37.16,37.07,37.08,45301.0,37.15,37.16,37.07,37.08,45301.0
2018-03-23 14:50:00,37.08,37.08,36.96,37.0,20703.0,37.08,37.08,36.96,37.0,20703.0
2018-03-23 14:55:00,37.0,37.0,36.82,36.85,26666.0,37.0,37.0,36.82,36.85,26666.0
2018-03-23 15:00:00,36.84,36.87,36.76,36.78,27662.0,36.84,36.87,36.76,36.78,27662.0
2018-03-23 15:05:00,36.77,36.82,36.71,36.71,22895.0,36.77,36.82,36.71,36.71,22895.0
2018-03-23 15:10:00,36.72,36.82,36.7,36.8,22640.0,36.72,36.82,36.7,36.8,22640.0
2018-03-23 15:15:00,36.81,36.93,36.81,36.87,31627.0,36.81,36.93,36.81,36.87,31627.0
2018-03-23 15:20:00,36.87,36.88,36.74,36.74,24172.0,36.87,36.88,36.74,36.74,24172.0
2018-03-23 15:25:00,36.76,36.79,36.73,36.74,28648.0,36.76,36.79,36.73,36.74,28648.0
2018-03-23 15:30:00,36.74,36.74,36.65,36.68,42345.0,36.74,36.74,36.65,36.68,42345.0
2018-03-23 15:35:00,36.68,36.68,36.58,36.62,49880.0,36.68,36.68,36.58,36.62,49880.0
2018-03-23 15:40:00,36.64,36.67,36.53,36.55,47783.0,36.64,36.67,36.53,36.55,47783.0
2018-03-23 15:45:00,36.56,36.58,36.51,36.52,83604.0,36.56,36.58,36.51,36.52,83604.0
2018-03-23 15:50:00,36.44,36.5,36.39,36.39,97078.0,36.44,36.5,36.39,36.39,97078.0
2018-03-23 15:55:00,36.39,36.45,36.38,36.39,151668.0,36.39,36.45,36.38,36.39,151668.0
2018-03-26 09:30:00,36.97,38.0,36.97,37.18,49226.0,36.97,38.0,36.97,37.18,49226.0
2018-03-26 09:35:00,37.17,37.21,37.01,37.2,14760.0,37.17,37.21,37.01,37.2,14760.0
2018-03-26 09:40:00,37.17,37.22,37.05,37.06,15162.0,37.17,37.22,37.05,37.06,15162.0
2018-03-26 09:45:00,37.04,37.13,37.02,37.06,28601.0,37.04,37.13,37.02,37.06,28601.0
2018-03-26 09:50:00,37.09,37.15,37.0,37.15,12691.0,37.09,37.15,37.0,37.15,12691.0
2018-03-26 09:55:00,37.15,37.21,37.14,37.16,18438.0,37.15,37.21,37.14,37.16,18438.0
2018-03-26 10:00:00,37.16,37.23,37.16,37.2,17692.0,37.16,37.23,37.16,37.2,17692.0
2018-03-26 10:05:00,37.19,37.19,37.04,37.07,14584.0,37.19,37.19,37.04,37.07,14584.0
2018-03-26 10:10:00,37.06,37.06,36.97,36.97,12754.0,37.06,37.06,36.97,36.97,12754.0
2018-03-26 10:15:00,36.98,36.99,36.9,36.94,22040.0,36.98,36.99,36.9,36.94,22040.0
2018-03-26 10:20:00,36.94,36.95,36.9,36.9,18522.0,36.94,36.95,36.9,36.9,18522.0
2018-03-26 10:25:00,36.9,36.9,36.8,36.8,15192.0,36.9,36.9,36.8,36.8,15192.0
2018-03-26 10:30:00,36.79,36.84,36.77,36.82,28144.0,36.79,36.84,36.77,36.82,28144.0
2018-03-26 10:35:00,36.82,36.86,36.79,36.84,24569.0,36.82,36.86,36.79,36.84,24569.0
2018-03-26 10:40:00,36.85,36.87,36.77,36.77,19054.0,36.85,36.87,36.77,36.77,19054.0
2018-03-26 10:45:00,36.8,36.81,36.72,36.76,20630.0,36.8,36.81,36.72,36.76,20630.0
2018-03-26 10:50:00,36.77,36.82,36.77,36.8,14626.0,36.77,36.82,36.77,36.8,14626.0
2018-03-26 10:55:00,36.8,36.89,36.79,36.79,14047.0,36.8,36.89,36.79,36.79,14047.0
2018-03-26 11:00:00,36.8,36.82,36.72,36.8,18673.0,36.8,36.82,36.72,36.8,18673.0
2018-03-26 11:05:00,36.79,36.79,36.66,36.66,13921.0,36.79,36.79,36.66,36.66,13921.0
2018-03-26 11:10:00,36.67,36.74,36.65,36.68,11384.0,36.67,36.74,36.65,36.68,11384.0
2018-03-26 11:15:00,36.68,36.71,36.58,36.59,14552.0,36.68,36.71,36.58,36.59,14552.0
2018-03-26 11:20:00,36.57,36.77,36.56,36.77,13093.0,36.57,36.77,36.56,36.77,13093.0
2018-03-26 11:25:00,36.75,36.79,36.72,36.74,7712.0,36.75,36.79,36.72,36.74,7712.0
2018-03-26 11:30:00,36.73,36.83,36.7,36.79,13100.0,36.73,36.83,36.7,36.79,13100.0
2018-03-26 11:35:00,36.78,36.85,36.76,36.85,12845.0,36.78,36.85,36.76,36.85,12845.0
2018-03-26 11:40:00,36.86,36.91,36.85,36.9,18476.0,36.86,36.91,36.85,36.9,18476.0
2018-03-26 11:45:00,36.9,36.93,36.87,36.89,10310.0,36.9,36.93,36.87,36.89,10310.0
2018-03-26 11:50:00,36.9,37.0,36.9,36.98,8985.0,36.9,37.0,36.9,36.98,8985.0
2018-03-26 11:55:00,36.98,36.98,36.89,36.92,10600.0,36.98,36.98,36.89,36.92,10600.0
2018-03-26 12:00:00,36.92,36.92,36.87,36.9,15576.0,36.92,36.92,36.87,36.9,15576.0
2018-03-26 12:05:00,36.9,37.05,36.89,37.05,20071.0,36.9,37.05,36.89,37.05,20071.0
2018-03-26 12:10:00,37.05,37.09,37.01,37.08,21423.0,37.05,37.09,37.01,37.08,21423.0
2018-03-26 12:15:00,37.1,37.12,37.08,37.09,8900.0,37.1,37.12,37.08,37.09,8900.0
2018-03-26 12:20:00,37.08,37.13,37.06,37.13,14999.0,37.08,37.13,37.06,37.13,14999.0
2018-03-26 12:25:00,37.14,37.19,37.13,37.14,26664.0,37.14,37.19,37.13,37.14,26664.0
2018-03-26 12:30:00,37.15,37.18,37.13,37.18,15761.0,37.15,37.18,37.13,37.18,15761.0
2018-03-26 12:35:00,37.18,37.24,37.14,37.14,96911.0,37.18,37.24,37.14,37.14,96911.0
2018-03-26 12:40:00,37.14,37.17,37.13,37.15,12200.0,37.14,37.17,37.13,37.15,12200.0
2018-03-26 12:45:00,37.15,37.17,37.13,37.14,15166.0,37.15,37.17,37.13,37.14,15166.0
2018-03-26 12:50:00,37.14,37.17,37.12,37.14,25841.0,37.14,37.17,37.12,37.14,25841.0
2018-03-26 12:55:00,37.14,37.17,37.12,37.16,18835.0,37.14,37.17,37.12,37.16,18835.0
2018-03-26 13:00:00,37.16,37.23,37.16,37.18,16503.0,37.16,37.23,37.16,37.18,16503.0
2018-03-26 13:05:00,37.15,37.22,37.14,37.17,9714.0,37.15,37.22,37.14,37.17,9714.0
2018-03-26 13:10:00,37.18,37.27,37.18,37.27,6959.0,37.18,37.27,37.18,37.27,6959.0
2018-03-26 13:15:00,37.27,37.29,37.26,37.26,6462.0,37.27,37.29,37.26,37.26,6462.0
2018-03-26 13:20:00,37.27,37.29,37.23,37.23,7965.0,37.27,37.29,37.23,37.23,7965.0
2018-03-26 13:25:00,37.23,37.25,37.21,37.23,10400.0,37.23,37.25,37.21,37.23,10400.0
2018-03-26 13:30:00,37.24,37.25,37.14,37.14,14382.0,37.24,37.25,37.14,37.14,14382.0
2018-03-26 13:35:00,37.15,37.23,37.15,37.21,10265.0,37.15,37.23,37.15,37.21,10265.0
2018-03-26 13:40:00,37.22,37.28,37.2,37.2,9730.0,37.22,37.28,37.2,37.2,9730.0
2018-03-26 13:45:00,37.22,37.23,37.21,37.23,6500.0,37.22,37.23,37.21,37.23,6500.0
2018-03-26 13:50:00,37.22,37.23,37.14,37.14,7405.0,37.22,37.23,37.14,37.14,7405.0
2018-03-26 13:55:00,37.14,37.16,37.12,37.16,9331.0,37.14,37.16,37.12,37.16,9331.0
2018-03-26 14:00:00,37.15,37.21,37.14,37.2,11405.0,37.15,37.21,37.14,37.2,11405.0
2018-03-26 14:05:00,37.2,37.25,37.16,37.23,15632.0,37.2,37.25,37.16,37.23,15632.0
2018-03-26 14:10:00,37.23,37.3,37.23,37.28,28084.0,37.23,37.3,37.23,37.28,28084.0
2018-03-26 14:15:00,37.28,37.35,37.28,37.34,9662.0,37.28,37.35,37.28,37.34,9662.0
2018-03-26 14:20:00,37.34,37.43,37.34,37.39,12146.0,37.34,37.43,37.34,37.39,12146.0
2018-03-26 14:25:00,37.38,37.46,37.37,37.46,11431.0,37.38,37.46,37.37,37.46,11431.0
2018-03-26 14:30:00,37.47,37.5,37.41,37.42,13515.0,37.47,37.5,37.41,37.42,13515.0
2018-03-26 14:35:00,37.42,37.46,37.4,37.42,8481.0,37.42,37.46,37.4,37.42,8481.0
2018-03-26 14:40:00,37.43,37.47,37.41,37.42,25400.0,37.43,37.47,37.41,37.42,25400.0
2018-03-26 14:45:00,37.43,37.43,37.35,37.36,9500.0,37.43,37.43,37.35,37.36,9500.0
2018-03-26 14:50:00,37.36,37.44,37.36,37.41,40919.0,37.36,37.44,37.36,37.41,40919.0
2018-03-26 14:55:00,37.41,37.42,37.3,37.3,28601.0,37.41,37.42,37.3,37.3,28601.0
2018-03-26 15:00:00,37.29,37.37,37.29,37.34,16122.0,37.29,37.37,37.29,37.34,16122.0
2018-03-26 15:05:00,37.34,37.37,37.32,37.36,29664.0,37.34,37.37,37.32,37.36,29664.0
2018-03-26 15:10:00,37.37,37.48,37.34,37.47,21585.0,37.37,37.48,37.34,37.47,21585.0
2018-03-26 15:15:00,37.45,37.51,37.44,37.5,15182.0,37.45,37.51,37.44,37.5,15182.0
2018-03-26 15:20:00,37.5,37.52,37.42,37.43,27514.0,37.5,37.52,37.42,37.43,27514.0
2018-03-26 15:25:00,37.43,37.45,37.4,37.44,13757.0,37.43,37.45,37.4,37.44,13757.0
2018-03-26 15:30:00,37.43,37.48,37.43,37.45,130624.0,37.43,37.48,37.43,37.45,130624.0
2018-03-26 15:35:00,37.44,37.44,37.37,37.39,35729.0,37.44,37.44,37.37,37.39,35729.0
2018-03-26 15:40:00,37.39,37.44,37.39,37.43,33989.0,37.39,37.44,37.39,37.43,33989.0
2018-03-26 15:45:00,37.43,37.51,37.42,37.48,60049.0,37.43,37.51,37.42,37.48,60049.0
2018-03-26 15:50:00,37.48,37.52,37.43,37.51,117214.0,37.48,37.52,37.43,37.51,117214.0
2018-03-26 15:55:00,37.5,37.51,37.44,37.45,314404.0,37.5,37.51,37.44,37.45,314404.0
2018-03-27 09:30:00,37.6,37.66,37.4,37.45,58899.0,37.6,37.66,37.4,37.45,58899.0
2018-03-27 09:35:00,37.46,37.47,37.25,37.41,26354.0,37.46,37.47,37.25,37.41,26354.0
2018-03-27 09:40:00,37.37,37.39,37.22,37.23,20598.0,37.37,37.39,37.22,37.23,20598.0
2018-03-27 09:45:00,37.17,37.23,37.17,37.21,16521.0,37.17,37.23,37.17,37.21,16521.0
2018-03-27 09:50:00,37.22,37.34,37.22,37.26,12614.0,37.22,37.34,37.22,37.26,12614.0
2018-03-27 09:55:00,37.25,37.36,37.25,37.35,17171.0,37.25,37.36,37.25,37.35,17171.0
2018-03-27 10:00:00,37.34,37.38,37.27,37.38,11653.0,37.34,37.38,37.27,37.38,11653.0
2018-03-27 10:05:00,37.38,37.43,37.34,37.37,23812.0,37.38,37.43,37.34,37.37,23812.0
2018-03-27 10:10:00,37.37,37.37,37.29,37.34,20562.0,37.37,37.37,37.29,37.34,20562.0
2018-03-27 10:15:00,37.34,37.34,37.26,37.32,20111.0,37.34,37.34,37.26,37.32,20111.0
2018-03-27 10:20:00,37.31,37.31,37.25,37.25,19180.0,37.31,37.31,37.25,37.25,19180.0
2018-03-27 10:25:00,37.25,37.34,37.22,37.33,13220.0,37.25,37.34,37.22,37.33,13220.0
2018-03-27 10:30:00,37.32,37.32,37.2,37.27,17447.0,37.32,37.32,37.2,37.27,17447.0
2018-03-27 10:35:00,37.25,37.31,37.25,37.31,18609.0,37.25,37.31,37.25,37.31,18609.0
2018-03-27 10:40:00,37.33,37.43,37.3,37.43,7912.0,37.33,37.43,37.3,37.43,7912.0
2018-03-27 10:45:00,37.43,37.44,37.38,37.39,5933.0,37.43,37.44,37.38,37.39,5933.0
2018-03-27 10:50:00,37.38,37.41,37.3,37.33,10777.0,37.38,37.41,37.3,37.33,10777.0
2018-03-27 10:55:00,37.32,37.37,37.24,37.28,11343.0,37.32,37.37,37.24,37.28,11343.0
2018-03-27 11:00:00,37.28,37.31,37.21,37.26,10796.0,37.28,37.31,37.21,37.26,10796.0
2018-03-27 11:05:00,37.28,37.3,37.22,37.29,9000.0,37.28,37.3,37.22,37.29,9000.0
2018-03-27 11:10:00,37.28,37.35,37.27,37.35,10271.0,37.28,37.35,37.27,37.35,10271.0
2018-03-27 11:15:00,37.34,37.37,37.3,37.32,31909.0,37.34,37.37,37.3,37.32,31909.0
2018-03-27 11:20:00,37.31,37.32,37.25,37.32,45095.0,37.31,37.32,37.25,37.32,45095.0
2018-03-27 11:25:00,37.32,37.35,37.25,37.29,27411.0,37.32,37.35,37.25,37.29,27411.0
2018-03-27 11:30:00,37.3,37.39,37.29,37.39,13900.0,37.3,37.39,37.29,37.39,13900.0
2018-03-27 11:35:00,37.39,37.46,37.37,37.45,11247.0,37.39,37.46,37.37,37.45,11247.0
2018-03-27 11:40:00,37.45,37.53,37.45,37.5,13270.0,37.45,37.53,37.45,37.5,13270.0
2018-03-27 11:45:00,37.5,37.56,37.45,37.55,12962.0,37.5,37.56,37.45,37.55,12962.0
2018-03-27 11:50:00,37.56,37.59,37.55,37.59,11126.0,37.56,37.59,37.55,37.59,11126.0
2018-03-27 11:55:00,37.59,37.63,37.57,37.62,14320.0,37.59,37.63,37.57,37.62,14320.0
2018-03-27 12:00:00,37.61,37.65,37.59,37.65,11368.0,37.61,37.65,37.59,37.65,11368.0
2018-03-27 12:05:00,37.63,37.64,37.54,37.56,10643.0,37.63,37.64,37.54,37.56,10643.0
2018-03-27 12:10:00,37.56,37.59,37.55,37.57,8599.0,37.56,37.59,37.55,37.57,8599.0
2018-03-27 12:15:00,37.55,37.61,37.54,37.58,12600.0,37.55,37.61,37.54,37.58,12600.0
2018-03-27 12:20:00,37.58,37.58,37.51,37.55,14900.0,37.58,37.58,37.51,37.55,14900.0
2018-03-27 12:25:00,37.55,37.56,37.44,37.46,15564.0,37.55,37.56,37.44,37.46,15564.0
2018-03-27 12:30:00,37.45,37.46,37.33,37.38,15700.0,37.45,37.46,37.33,37.38,15700.0
2018-03-27 12:35:00,37.38,37.4,37.34,37.36,6895.0,37.38,37.4,37.34,37.36,6895.0
2018-03-27 12:40:00,37.37,37.4,37.29,37.39,12305.0,37.37,37.4,37.29,37.39,12305.0
2018-03-27 12:45:00,37.37,37.4,37.35,37.35,6118.0,37.37,37.4,37.35,37.35,6118.0
2018-03-27 12:50:00,37.34,37.35,37.28,37.35,4367.0,37.34,37.35,37.28,37.35,4367.0
2018-03-27 12:55:00,37.35,37.4,37.32,37.39,10706.0,37.35,37.4,37.32,37.39,10706.0
2018-03-27 13:00:00,37.43,37.45,37.4,37.44,9695.0,37.43,37.45,37.4,37.44,9695.0
2018-03-27 13:05:00,37.46,37.47,37.42,37.46,9202.0,37.46,37.47,37.42,37.46,9202.0
2018-03-27 13:10:00,37.45,37.51,37.42,37.51,10346.0,37.45,37.51,37.42,37.51,10346.0
2018-03-27 13:15:00,37.52,37.56,37.5,37.51,7100.0,37.52,37.56,37.5,37.51,7100.0
2018-03-27 13:20:00,37.51,37.53,37.4,37.4,10476.0,37.51,37.53,37.4,37.4,10476.0
2018-03-27 13:25:00,37.41,37.43,37.38,37.38,7085.0,37.41,37.43,37.38,37.38,7085.0
2018-03-27 13:30:00,37.37,37.43,37.34,37.38,16276.0,37.37,37.43,37.34,37.38,16276.0
2018-03-27 13:35:00,37.38,37.38,37.3,37.31,6078.0,37.38,37.38,37.3,37.31,6078.0
2018-03-27 13:40:00,37.3,37.35,37.29,37.35,11577.0,37.3,37.35,37.29,37.35,11577.0
2018-03-27 13:45:00,37.34,37.36,37.28,37.28,10365.0,37.34,37.36,37.28,37.28,10365.0
2018-03-27 13:50:00,37.26,37.26,37.16,37.19,8200.0,37.26,37.26,37.16,37.19,8200.0
2018-03-27 13:55:00,37.2,37.27,37.16,37.25,11800.0,37.2,37.27,37.16,37.25,11800.0
2018-03-27 14:00:00,37.25,37.25,37.03,37.04,14078.0,37.25,37.25,37.03,37.04,14078.0
2018-03-27 14:05:00,37.05,37.09,37.03,37.03,13144.0,37.05,37.09,37.03,37.03,13144.0
2018-03-27 14:10:00,37.03,37.13,37.01,37.11,12755.0,37.03,37.13,37.01,37.11,12755.0
2018-03-27 14:15:00,37.12,37.18,37.12,37.16,23836.0,37.12,37.18,37.12,37.16,23836.0
2018-03-27 14:20:00,37.16,37.17,37.09,37.11,9301.0,37.16,37.17,37.09,37.11,9301.0
2018-03-27 14:25:00,37.11,37.11,36.96,36.98,13395.0,37.11,37.11,36.96,36.98,13395.0
2018-03-27 14:30:00,36.96,37.03,36.92,37.01,12820.0,36.96,37.03,36.92,37.01,12820.0
2018-03-27 14:35:00,37.0,37.07,36.97,37.06,9182.0,37.0,37.07,36.97,37.06,9182.0
2018-03-27 14:40:00,37.06,37.09,37.04,37.07,9448.0,37.06,37.09,37.04,37.07,9448.0
2018-03-27 14:45:00,37.02,37.02,36.9,36.93,11047.0,37.02,37.02,36.9,36.93,11047.0
2018-03-27 14:50:00,36.94,36.99,36.91,36.92,11645.0,36.94,36.99,36.91,36.92,11645.0
2018-03-27 14:55:00,36.91,36.94,36.82,36.84,11588.0,36.91,36.94,36.82,36.84,11588.0
2018-03-27 15:00:00,36.83,36.84,36.7,36.71,12523.0,36.83,36.84,36.7,36.71,12523.0
2018-03-27 15:05:00,36.73,36.73,36.55,36.64,23226.0,36.73,36.73,36.55,36.64,23226.0
2018-03-27 15:10:00,36.65,36.68,36.57,36.59,26036.0,36.65,36.68,36.57,36.59,26036.0
2018-03-27 15:15:00,36.59,36.75,36.58,36.7,16733.0,36.59,36.75,36.58,36.7,16733.0
2018-03-27 15:20:00,36.68,36.73,36.6,36.61,22343.0,36.68,36.73,36.6,36.61,22343.0
2018-03-27 15:25:00,36.61,36.63,36.48,36.5,23113.0,36.61,36.63,36.48,36.5,23113.0
2018-03-27 15:30:00,36.5,36.51,36.25,36.36,71275.0,36.5,36.51,36.25,36.36,71275.0
2018-03-27 15:35:00,36.36,36.5,36.36,36.49,50292.0,36.36,36.5,36.36,36.49,50292.0
2018-03-27 15:40:00,36.48,36.5,36.37,36.37,41457.0,36.48,36.5,36.37,36.37,41457.0
2018-03-27 15:45:00,36.36,36.39,36.22,36.3,49080.0,36.36,36.39,36.22,36.3,49080.0
2018-03-27 15:50:00,36.3,36.48,36.24,36.39,72518.0,36.3,36.48,36.24,36.39,72518.0
2018-03-27 15:55:00,36.39,36.46,36.3,36.41,128888.0,36.39,36.46,36.3,36.41,128888.0
2018-03-28 09:30:00,36.51,36.62,36.29,36.31,31502.0,36.51,36.62,36.29,36.31,31502.0
2018-03-28 09:35:00,36.28,36.39,36.16,36.25,27796.0,36.28,36.39,36.16,36.25,27796.0
2018-03-28 09:40:00,36.21,36.24,36.05,36.12,18204.0,36.21,36.24,36.05,36.12,18204.0
2018-03-28 09:45:00,36.13,36.46,36.07,36.45,26860.0,36.13,36.46,36.07,36.45,26860.0
2018-03-28 09:50:00,36.46,36.64,36.37,36.51,35509.0,36.46,36.64,36.37,36.51,35509.0
2018-03-28 09:55:00,36.51,36.59,36.41,36.58,17593.0,36.51,36.59,36.41,36.58,17593.0
2018-03-28 10:00:00,36.64,36.78,36.57,36.73,31682.0,36.64,36.78,36.57,36.73,31682.0
2018-03-28 10:05:00,36.75,36.8,36.63,36.73,28042.0,36.75,36.8,36.63,36.73,28042.0
2018-03-28 10:10:00,36.7,36.72,36.52,36.56,33438.0,36.7,36.72,36.52,36.56,33438.0
2018-03-28 10:15:00,36.59,36.64,36.44,36.47,18448.0,36.59,36.64,36.44,36.47,18448.0
2018-03-28 10:20:00,36.49,36.54,36.38,36.38,23524.0,36.49,36.54,36.38,36.38,23524.0
2018-03-28 10:25:00,36.4,36.44,36.33,36.42,16102.0,36.4,36.44,36.33,36.42,16102.0
2018-03-28 10:30:00,36.42,36.5,36.37,36.38,14304.0,36.42,36.5,36.37,36.38,14304.0
2018-03-28 10:35:00,36.39,36.4,36.29,36.35,20295.0,36.39,36.4,36.29,36.35,20295.0
2018-03-28 10:40:00,36.34,36.34,36.22,36.27,18049.0,36.34,36.34,36.22,36.27,18049.0
2018-03-28 10:45:00,36.27,36.27,36.15,36.23,18318.0,36.27,36.27,36.15,36.23,18318.0
2018-03-28 10:50:00,36.23,36.32,36.16,36.3,23644.0,36.23,36.32,36.16,36.3,23644.0
2018-03-28 10:55:00,36.3,36.34,36.23,36.32,18370.0,36.3,36.34,36.23,36.32,18370.0
2018-03-28 11:00:00,36.34,36.44,36.32,36.32,14170.0,36.34,36.44,36.32,36.32,14170.0
2018-03-28 11:05:00,36.32,36.48,36.31,36.45,18717.0,36.32,36.48,36.31,36.45,18717.0
2018-03-28 11:10:00,36.45,36.55,36.42,36.42,11761.0,36.45,36.55,36.42,36.42,11761.0
2018-03-28 11:15:00,36.43,36.53,36.36,36.51,12393.0,36.43,36.53,36.36,36.51,12393.0
2018-03-28 11:20:00,36.51,36.51,36.35,36.37,14327.0,36.51,36.51,36.35,36.37,14327.0
2018-03-28 11:25:00,36.36,36.43,36.28,36.28,12343.0,36.36,36.43,36.28,36.28,12343.0
2018-03-28 11:30:00,36.29,36.33,36.19,36.3,13600.0,36.29,36.33,36.19,36.3,13600.0
2018-03-28 11:35:00,36.34,36.48,36.32,36.39,38062.0,36.34,36.48,36.32,36.39,38062.0
2018-03-28 11:40:00,36.42,36.59,36.41,36.59,8671.0,36.42,36.59,36.41,36.59,8671.0
2018-03-28 11:45:00,36.6,36.6,36.49,36.56,11345.0,36.6,36.6,36.49,36.56,11345.0
2018-03-28 11:50:00,36.56,36.56,36.36,36.36,16239.0,36.56,36.56,36.36,36.36,16239.0
2018-03-28 11:55:00,36.38,36.49,36.35,36.39,14196.0,36.38,36.49,36.35,36.39,14196.0
2018-03-28 12:00:00,36.41,36.47,36.34,36.34,11867.0,36.41,36.47,36.34,36.34,11867.0
2018-03-28 12:05:00,36.35,36.43,36.35,36.42,8992.0,36.35,36.43,36.35,36.42,8992.0
2018-03-28 12:10:00,36.44,36.73,36.44,36.7,25885.0,36.44,36.73,36.44,36.7,25885.0
2018-03-28 12:15:00,36.72,36.8,36.62,36.8,16022.0,36.72,36.8,36.62,36.8,16022.0
2018-03-28 12:20:00,36.79,36.84,36.65,36.68,21059.0,36.79,36.84,36.65,36.68,21059.0
2018-03-28 12:25:00,36.67,36.72,36.53,36.53,21231.0,36.67,36.72,36.53,36.53,21231.0
2018-03-28 12:30:00,36.54,36.58,36.5,36.54,8432.0,36.54,36.58,36.5,36.54,8432.0
2018-03-28 12:35:00,36.55,36.62,36.55,36.58,8479.0,36.55,36.62,36.55,36.58,8479.0
2018-03-28 12:40:00,36.59,36.68,36.59,36.63,15189.0,36.59,36.68,36.59,36.63,15189.0
2018-03-28 12:45:00,36.62,36.65,36.47,36.51,10911.0,36.62,36.65,36.47,36.51,10911.0
2018-03-28 12:50:00,36.49,36.51,36.46,36.47,5423.0,36.49,36.51,36.46,36.47,5423.0
2018-03-28 12:55:00,36.45,36.45,36.35,36.36,12786.0,36.45,36.45,36.35,36.36,12786.0
2018-03-28 13:00:00,36.35,36.36,36.26,36.36,8209.0,36.35,36.36,36.26,36.36,8209.0
2018-03-28 13:05:00,36.36,36.43,36.34,36.42,20636.0,36.36,36.43,36.34,36.42,20636.0
2018-03-28 13:10:00,36.42,36.42,36.35,36.38,6633.0,36.42,36.42,36.35,36.38,6633.0
2018-03-28 13:15:00,36.4,36.4,36.28,36.31,14711.0,36.4,36.4,36.28,36.31,14711.0
2018-03-28 13:20:00,36.32,36.52,36.31,36.49,11995.0,36.32,36.52,36.31,36.49,11995.0
2018-03-28 13:25:00,36.51,36.52,36.39,36.42,15570.0,36.51,36.52,36.39,36.42,15570.0
2018-03-28 13:30:00,36.44,36.46,36.35,36.38,9709.0,36.44,36.46,36.35,36.38,9709.0
2018-03-28 13:35:00,36.37,36.46,36.36,36.44,11741.0,36.37,36.46,36.36,36.44,11741.0
2018-03-28 13:40:00,36.44,36.5,36.38,36.46,9300.0,36.44,36.5,36.38,36.46,9300.0
2018-03-28 13:45:00,36.48,36.58,36.47,36.54,19382.0,36.48,36.58,36.47,36.54,19382.0
2018-03-28 13:50:00,36.52,36.52,36.45,36.48,7852.0,36.52,36.52,36.45,36.48,7852.0
2018-03-28 13:55:00,36.48,36.49,36.36,36.39,23030.0,36.48,36.49,36.36,36.39,23030.0
2018-03-28 14:00:00,36.41,36.45,36.25,36.3,21858.0,36.41,36.45,36.25,36.3,21858.0
2018-03-28 14:05:00,36.31,36.31,36.23,36.29,7963.0,36.31,36.31,36.23,36.29,7963.0
2018-03-28 14:10:00,36.26,36.29,36.21,36.25,8929.0,36.26,36.29,36.21,36.25,8929.0
2018-03-28 14:15:00,36.25,36.36,36.25,36.34,14461.0,36.25,36.36,36.25,36.34,14461.0
2018-03-28 14:20:00,36.37,36.45,36.32,36.32,10739.0,36.37,36.45,36.32,36.32,10739.0
2018-03-28 14:25:00,36.34,36.38,36.26,36.26,13283.0,36.34,36.38,36.26,36.26,13283.0
2018-03-28 14:30:00,36.24,36.29,36.23,36.29,9400.0,36.24,36.29,36.23,36.29,9400.0
2018-03-28 14:35:00,36.3,36.42,36.24,36.39,24435.0,36.3,36.42,36.24,36.39,24435.0
2018-03-28 14:40:00,36.41,36.49,36.31,36.31,9673.0,36.41,36.49,36.31,36.31,9673.0
2018-03-28 14:45:00,36.32,36.32,36.26,36.31,10300.0,36.32,36.32,36.26,36.31,10300.0
2018-03-28 14:50:00,36.31,36.34,36.24,36.29,11144.0,36.31,36.34,36.24,36.29,11144.0
2018-03-28 14:55:00,36.27,36.27,36.16,36.18,15502.0,36.27,36.27,36.16,36.18,15502.0
2018-03-28 15:00:00,36.18,36.21,36.08,36.1,28537.0,36.18,36.21,36.08,36.1,28537.0
2018-03-28 15:05:00,36.09,36.14,36.02,36.03,19819.0,36.09,36.14,36.02,36.03,19819.0
2018-03-28 15:10:00,36.03,36.15,36.03,36.14,17455.0,36.03,36.15,36.03,36.14,17455.0
2018-03-28 15:15:00,36.15,36.21,36.11,36.15,26859.0,36.15,36.21,36.11,36.15,26859.0
2018-03-28 15:20:00,36.18,36.25,36.11,36.22,23676.0,36.18,36.25,36.11,36.22,23676.0
2018-03-28 15:25:00,36.22,36.23,36.15,36.23,35602.0,36.22,36.23,36.15,36.23,35602.0
2018-03-28 15:30:00,36.22,36.28,36.17,36.17,43170.0,36.22,36.28,36.17,36.17,43170.0
2018-03-28 15:35:00,36.18,36.36,36.18,36.33,26413.0,36.18,36.36,36.18,36.33,26413.0
2018-03-28 15:40:00,36.33,36.33,36.17,36.18,32972.0,36.33,36.33,36.17,36.18,32972.0
2018-03-28 15:45:00,36.18,36.24,36.15,36.23,38552.0,36.18,36.24,36.15,36.23,38552.0
2018-03-28 15:50:00,36.24,36.25,36.19,36.2,58232.0,36.24,36.25,36.19,36.2,58232.0
2018-03-28 15:55:00,36.2,36.23,36.13,36.14,98864.0,36.2,36.23,36.13,36.14,98864.0
2018-03-29 09:30:00,36.4,36.59,36.37,36.57,31012.0,36.4,36.59,36.37,36.57,31012.0
2018-03-29 09:35:00,36.57,36.68,36.53,36.67,21422.0,36.57,36.68,36.53,36.67,21422.0
2018-03-29 09:40:00,36.66,36.69,36.58,36.66,27071.0,36.66,36.69,36.58,36.66,27071.0
2018-03-29 09:45:00,36.68,36.69,36.61,36.65,20032.0,36.68,36.69,36.61,36.65,20032.0
2018-03-29 09:50:00,36.63,36.67,36.58,36.66,25668.0,36.63,36.67,36.58,36.66,25668.0
2018-03-29 09:55:00,36.67,36.73,36.6,36.68,30506.0,36.67,36.73,36.6,36.68,30506.0
2018-03-29 10:00:00,36.7,36.86,36.65,36.82,29191.0,36.7,36.86,36.65,36.82,29191.0
2018-03-29 10:05:00,36.84,36.87,36.69,36.71,32402.0,36.84,36.87,36.69,36.71,32402.0
2018-03-29 10:10:00,36.71,36.88,36.71,36.87,17282.0,36.71,36.88,36.71,36.87,17282.0
2018-03-29 10:15:00,36.88,36.89,36.83,36.88,16480.0,36.88,36.89,36.83,36.88,16480.0
2018-03-29 10:20:00,36.88,36.94,36.82,36.92,20554.0,36.88,36.94,36.82,36.92,20554.0
2018-03-29 10:25:00,36.92,36.99,36.89,36.96,26706.0,36.92,36.99,36.89,36.96,26706.0
2018-03-29 10:30:00,36.97,37.07,36.95,37.07,15159.0,36.97,37.07,36.95,37.07,15159.0
2018-03-29 10:35:00,37.07,37.14,37.07,37.14,27282.0,37.07,37.14,37.07,37.14,27282.0
2018-03-29 10:40:00,37.14,37.24,37.11,37.2,47262.0,37.14,37.24,37.11,37.2,47262.0
2018-03-29 10:45:00,37.2,37.26,37.19,37.22,23812.0,37.2,37.26,37.19,37.22,23812.0
2018-03-29 10:50:00,37.22,37.27,37.19,37.24,16821.0,37.22,37.27,37.19,37.24,16821.0
2018-03-29 10:55:00,37.25,37.35,37.24,37.35,28412.0,37.25,37.35,37.24,37.35,28412.0
2018-03-29 11:00:00,37.35,37.35,37.29,37.32,43216.0,37.35,37.35,37.29,37.32,43216.0
2018-03-29 11:05:00,37.33,37.39,37.31,37.32,31997.0,37.33,37.39,37.31,37.32,31997.0
2018-03-29 11:10:00,37.31,37.32,37.14,37.19,12757.0,37.31,37.32,37.14,37.19,12757.0
2018-03-29 11:15:00,37.2,37.2,37.1,37.11,15676.0,37.2,37.2,37.1,37.11,15676.0
2018-03-29 11:20:00,37.11,37.14,37.06,37.06,8717.0,37.11,37.14,37.06,37.06,8717.0
2018-03-29 11:25:00,37.08,37.11,37.04,37.06,11462.0,37.08,37.11,37.04,37.06,11462.0
2018-03-29 11:30:00,37.06,37.06,36.96,36.98,10171.0,37.06,37.06,36.96,36.98,10171.0
2018-03-29 11:35:00,37.01,37.03,36.96,37.0,9584.0,37.01,37.03,36.96,37.0,9584.0
2018-03-29 11:40:00,37.01,37.08,37.0,37.06,13800.0,37.01,37.08,37.0,37.06,13800.0
2018-03-29 11:45:00,37.06,37.11,37.04,37.09,8371.0,37.06,37.11,37.04,37.09,8371.0
2018-03-29 11:50:00,37.11,37.11,37.06,37.08,10928.0,37.11,37.11,37.06,37.08,10928.0
2018-03-29 11:55:00,37.09,37.13,37.09,37.11,12520.0,37.09,37.13,37.09,37.11,12520.0
2018-03-29 12:00:00,37.12,37.14,37.01,37.01,12269.0,37.12,37.14,37.01,37.01,12269.0
2018-03-29 12:05:00,37.02,37.03,36.99,37.0,12080.0,37.02,37.03,36.99,37.0,12080.0
2018-03-29 12:10:00,37.0,37.03,36.97,37.0,11443.0,37.0,37.03,36.97,37.0,11443.0
2018-03-29 12:15:00,37.0,37.04,36.97,37.02,9470.0,37.0,37.04,36.97,37.02,9470.0
2018-03-29 12:20:00,37.02,37.04,37.0,37.02,9952.0,37.02,37.04,37.0,37.02,9952.0
2018-03-29 12:25:00,37.03,37.1,37.01,37.1,14570.0,37.03,37.1,37.01,37.1,14570.0
2018-03-29 12:30:00,37.09,37.1,37.06,37.06,36273.0,37.09,37.1,37.06,37.06,36273.0
2018-03-29 12:35:00,37.07,37.1,37.05,37.07,10225.0,37.07,37.1,37.05,37.07,10225.0
2018-03-29 12:40:00,37.05,37.05,37.0,37.03,7599.0,37.05,37.05,37.0,37.03,7599.0
2018-03-29 12:45:00,37.03,37.04,37.01,37.03,9192.0,37.03,37.04,37.01,37.03,9192.0
2018-03-29 12:50:00,37.05,37.14,37.04,37.12,8016.0,37.05,37.14,37.04,37.12,8016.0
2018-03-29 12:55:00,37.1,37.15,37.09,37.1,10040.0,37.1,37.15,37.09,37.1,10040.0
2018-03-29 13:00:00,37.11,37.13,37.05,37.06,8155.0,37.11,37.13,37.05,37.06,8155.0
2018-03-29 13:05:00,37.05,37.06,36.98,37.01,8757.0,37.05,37.06,36.98,37.01,8757.0
2018-03-29 13:10:00,37.01,37.04,36.99,37.01,11758.0,37.01,37.04,36.99,37.01,11758.0
2018-03-29 13:15:00,37.0,37.03,36.96,37.01,8650.0,37.0,37.03,36.96,37.01,8650.0
2018-03-29 13:20:00,37.01,37.06,37.01,37.03,5615.0,37.01,37.06,37.01,37.03,5615.0
2018-03-29 13:25:00,37.03,37.07,37.0,37.07,12336.0,37.03,37.07,37.0,37.07,12336.0
2018-03-29 13:30:00,37.09,37.12,37.04,37.11,10851.0,37.09,37.12,37.04,37.11,10851.0
2018-03-29 13:35:00,37.11,37.14,37.06,37.1,7986.0,37.11,37.14,37.06,37.1,7986.0
2018-03-29 13:40:00,37.08,37.16,37.07,37.14,10401.0,37.08,37.16,37.07,37.14,10401.0
2018-03-29 13:45:00,37.16,37.19,37.12,37.18,11227.0,37.16,37.19,37.12,37.18,11227.0
2018-03-29 13:50:00,37.18,37.24,37.17,37.21,10321.0,37.18,37.24,37.17,37.21,10321.0
2018-03-29 13:55:00,37.23,37.27,37.21,37.24,29280.0,37.23,37.27,37.21,37.24,29280.0
2018-03-29 14:00:00,37.24,37.24,37.17,37.22,19735.0,37.24,37.24,37.17,37.22,19735.0
2018-03-29 14:05:00,37.22,37.29,37.21,37.27,9702.0,37.22,37.29,37.21,37.27,9702.0
2018-03-29 14:10:00,37.28,37.34,37.28,37.28,18895.0,37.28,37.34,37.28,37.28,18895.0
2018-03-29 14:15:00,37.28,37.29,37.24,37.26,32738.0,37.28,37.29,37.24,37.26,32738.0
2018-03-29 14:20:00,37.26,37.3,37.23,37.23,29741.0,37.26,37.3,37.23,37.23,29741.0
2018-03-29 14:25:00,37.24,37.33,37.24,37.33,15197.0,37.24,37.33,37.24,37.33,15197.0
2018-03-29 14:30:00,37.34,37.42,37.34,37.42,19242.0,37.34,37.42,37.34,37.42,19242.0
2018-03-29 14:35:00,37.43,37.43,37.4,37.41,18992.0,37.43,37.43,37.4,37.41,18992.0
2018-03-29 14:40:00,37.41,37.46,37.39,37.45,11534.0,37.41,37.46,37.39,37.45,11534.0
2018-03-29 14:45:00,37.45,37.5,37.43,37.49,17494.0,37.45,37.5,37.43,37.49,17494.0
2018-03-29 14:50:00,37.5,37.51,37.46,37.49,16391.0,37.5,37.51,37.46,37.49,16391.0
2018-03-29 14:55:00,37.49,37.51,37.43,37.43,17421.0,37.49,37.51,37.43,37.43,17421.0
2018-03-29 15:00:00,37.44,37.45,37.34,37.39,37657.0,37.44,37.45,37.34,37.39,37657.0
2018-03-29 15:05:00,37.38,37.42,37.37,37.41,18147.0,37.38,37.42,37.37,37.41,18147.0
2018-03-29 15:10:00,37.4,37.44,37.39,37.39,21911.0,37.4,37.44,37.39,37.39,21911.0
2018-03-29 15:15:00,37.39,37.39,37.32,37.33,20275.0,37.39,37.39,37.32,37.33,20275.0
2018-03-29 15:20:00,37.33,37.35,37.21,37.21,26531.0,37.33,37.35,37.21,37.21,26531.0
2018-03-29 15:25:00,37.19,37.19,37.1,37.15,23083.0,37.19,37.19,37.1,37.15,23083.0
2018-03-29 15:30:00,37.15,37.16,36.98,36.98,55487.0,37.15,37.16,36.98,36.98,55487.0
2018-03-29 15:35:00,36.98,37.01,36.92,36.99,36311.0,36.98,37.01,36.92,36.99,36311.0
2018-03-29 15:40:00,36.99,37.05,36.98,37.01,34869.0,36.99,37.05,36.98,37.01,34869.0
2018-03-29 15:45:00,37.01,37.17,37.01,37.16,49047.0,37.01,37.17,37.01,37.16,49047.0
2018-03-29 15:50:00,37.16,37.16,36.83,36.86,199711.0,37.16,37.16,36.83,36.86,199711.0
2018-03-29 15:55:00,36.87,36.87,36.77,36.77,356374.0,36.87,36.87,36.77,36.77,356374.0
2018-04-02 09:30:00,36.69,36.93,36.67,36.91,34200.0,36.69,36.93,36.67,36.91,34200.0
2018-04-02 09:35:00,36.91,37.05,36.87,36.89,8320.0,36.91,37.05,36.87,36.89,8320.0
2018-04-02 09:40:00,36.86,36.9,36.8,36.82,13778.0,36.86,36.9,36.8,36.82,13778.0
2018-04-02 09:45:00,36.8,36.8,36.69,36.71,5775.0,36.8,36.8,36.69,36.71,5775.0
2018-04-02 09:50:00,36.7,36.75,36.64,36.71,9743.0,36.7,36.75,36.64,36.71,9743.0
2018-04-02 09:55:00,36.69,36.71,36.64,36.64,7575.0,36.69,36.71,36.64,36.64,7575.0
2018-04-02 10:00:00,36.65,36.65,36.45,36.54,9900.0,36.65,36.65,36.45,36.54,9900.0
2018-04-02 10:05:00,36.56,36.61,36.53,36.57,12800.0,36.56,36.61,36.53,36.57,12800.0
2018-04-02 10:10:00,36.59,36.59,36.46,36.48,11660.0,36.59,36.59,36.46,36.48,11660.0
2018-04-02 10:15:00,36.47,36.62,36.47,36.59,17992.0,36.47,36.62,36.47,36.59,17992.0
2018-04-02 10:20:00,36.58,36.61,36.49,36.57,11629.0,36.58,36.61,36.49,36.57,11629.0
2018-04-02 10:25:00,36.58,36.58,36.37,36.42,18218.0,36.58,36.58,36.37,36.42,18218.0
2018-04-02 10:30:00,36.42,36.45,36.39,36.4,10655.0,36.42,36.45,36.39,36.4,10655.0
2018-04-02 10:35:00,36.39,36.41,36.33,36.41,19625.0,36.39,36.41,36.33,36.41,19625.0
2018-04-02 10:40:00,36.43,36.47,36.42,36.42,9435.0,36.43,36.47,36.42,36.42,9435.0
2018-04-02 10:45:00,36.43,36.47,36.36,36.45,11289.0,36.43,36.47,36.36,36.45,11289.0
2018-04-02 10:50:00,36.44,36.58,36.41,36.47,24303.0,36.44,36.58,36.41,36.47,24303.0
2018-04-02 10:55:00,36.47,36.51,36.35,36.36,28848.0,36.47,36.51,36.35,36.36,28848.0
2018-04-02 11:00:00,36.36,36.36,36.28,36.33,18400.0,36.36,36.36,36.28,36.33,18400.0
2018-04-02 11:05:00,36.32,36.34,36.18,36.25,13902.0,36.32,36.34,36.18,36.25,13902.0
2018-04-02 11:10:00,36.26,36.28,36.21,36.26,10427.0,36.26,36.28,36.21,36.26,10427.0
2018-04-02 11:15:00,36.27,36.34,36.22,36.3,12302.0,36.27,36.34,36.22,36.3,12302.0
2018-04-02 11:20:00,36.3,36.31,36.21,36.29,10349.0,36.3,36.31,36.21,36.29,10349.0
2018-04-02 11:25:00,36.28,36.33,36.22,36.33,7222.0,36.28,36.33,36.22,36.33,7222.0
2018-04-02 11:30:00,36.32,36.33,36.18,36.2,10545.0,36.32,36.33,36.18,36.2,10545.0
2018-04-02 11:35:00,36.21,36.22,35.97,36.08,20440.0,36.21,36.22,35.97,36.08,20440.0
2018-04-02 11:40:00,36.08,36.16,35.97,36.11,20326.0,36.08,36.16,35.97,36.11,20326.0
2018-04-02 11:45:00,36.1,36.17,36.06,36.14,11157.0,36.1,36.17,36.06,36.14,11157.0
2018-04-02 11:50:00,36.14,36.18,36.08,36.14,14150.0,36.14,36.18,36.08,36.14,14150.0
2018-04-02 11:55:00,36.13,36.2,36.06,36.07,11345.0,36.13,36.2,36.06,36.07,11345.0
2018-04-02 12:00:00,36.06,36.11,36.01,36.09,14208.0,36.06,36.11,36.01,36.09,14208.0
2018-04-02 12:05:00,36.06,36.09,35.92,35.94,43751.0,36.06,36.09,35.92,35.94,43751.0
2018-04-02 12:10:00,35.93,35.96,35.86,35.92,19196.0,35.93,35.96,35.86,35.92,19196.0
2018-04-02 12:15:00,35.95,36.02,35.9,36.0,10204.0,35.95,36.02,35.9,36.0,10204.0
2018-04-02 12:20:00,35.99,36.06,35.97,36.02,12650.0,35.99,36.06,35.97,36.02,12650.0
2018-04-02 12:25:00,36.01,36.09,35.98,36.03,13940.0,36.01,36.09,35.98,36.03,13940.0
2018-04-02 12:30:00,36.03,36.14,36.03,36.11,6224.0,36.03,36.14,36.03,36.11,6224.0
2018-04-02 12:35:00,36.12,36.16,36.09,36.1,10680.0,36.12,36.16,36.09,36.1,10680.0
2018-04-02 12:40:00,36.1,36.26,36.06,36.23,14635.0,36.1,36.26,36.06,36.23,14635.0
2018-04-02 12:45:00,36.21,36.23,36.17,36.21,9283.0,36.21,36.23,36.17,36.21,9283.0
2018-04-02 12:50:00,36.21,36.21,36.11,36.14,9100.0,36.21,36.21,36.11,36.14,9100.0
2018-04-02 12:55:00,36.13,36.14,36.06,36.12,9558.0,36.13,36.14,36.06,36.12,9558.0
2018-04-02 13:00:00,36.12,36.14,35.99,36.02,14292.0,36.12,36.14,35.99,36.02,14292.0
2018-04-02 13:05:00,36.01,36.08,35.93,35.95,12476.0,36.01,36.08,35.93,35.95,12476.0
2018-04-02 13:10:00,35.93,36.02,35.93,35.95,13977.0,35.93,36.02,35.93,35.95,13977.0
2018-04-02 13:15:00,35.95,35.97,35.92,35.92,10131.0,35.95,35.97,35.92,35.92,10131.0
2018-04-02 13:20:00,35.91,35.94,35.87,35.91,17400.0,35.91,35.94,35.87,35.91,17400.0
2018-04-02 13:25:00,35.92,35.92,35.83,35.85,5610.0,35.92,35.92,35.83,35.85,5610.0
2018-04-02 13:30:00,35.86,35.94,35.83,35.9,12690.0,35.86,35.94,35.83,35.9,12690.0
2018-04-02 13:35:00,35.92,35.98,35.92,35.92,9810.0,35.92,35.98,35.92,35.92,9810.0
2018-04-02 13:40:00,35.91,35.92,35.76,35.81,14732.0,35.91,35.92,35.76,35.81,14732.0
2018-04-02 13:45:00,35.77,35.79,35.7,35.72,16777.0,35.77,35.79,35.7,35.72,16777.0
2018-04-02 13:50:00,35.73,35.88,35.73,35.86,17937.0,35.73,35.88,35.73,35.86,17937.0
2018-04-02 13:55:00,35.85,35.85,35.73,35.74,21707.0,35.85,35.85,35.73,35.74,21707.0
2018-04-02 14:00:00,35.72,35.74,35.61,35.61,18159.0,35.72,35.74,35.61,35.61,18159.0
2018-04-02 14:05:00,35.62,35.73,35.56,35.7,23443.0,35.62,35.73,35.56,35.7,23443.0
2018-04-02 14:10:00,35.69,35.7,35.6,35.68,18731.0,35.69,35.7,35.6,35.68,18731.0
2018-04-02 14:15:00,35.69,35.76,35.67,35.73,21230.0,35.69,35.76,35.67,35.73,21230.0
2018-04-02 14:20:00,35.73,35.78,35.68,35.7,21447.0,35.73,35.78,35.68,35.7,21447.0
2018-04-02 14:25:00,35.71,35.73,35.55,35.59,18597.0,35.71,35.73,35.55,35.59,18597.0
2018-04-02 14:30:00,35.57,35.71,35.53,35.69,25025.0,35.57,35.71,35.53,35.69,25025.0
2018-04-02 14:35:00,35.69,35.72,35.6,35.63,31495.0,35.69,35.72,35.6,35.63,31495.0
2018-04-02 14:40:00,35.62,35.62,35.51,35.52,20105.0,35.62,35.62,35.51,35.52,20105.0
2018-04-02 14:45:00,35.51,35.63,35.49,35.63,16996.0,35.51,35.63,35.49,35.63,16996.0
2018-04-02 14:50:00,35.62,35.77,35.62,35.74,15779.0,35.62,35.77,35.62,35.74,15779.0
2018-04-02 14:55:00,35.74,35.76,35.67,35.75,29420.0,35.74,35.76,35.67,35.75,29420.0
2018-04-02 15:00:00,35.75,35.77,35.7,35.73,17446.0,35.75,35.77,35.7,35.73,17446.0
2018-04-02 15:05:00,35.73,35.73,35.66,35.69,22199.0,35.73,35.73,35.66,35.69,22199.0
2018-04-02 15:10:00,35.68,35.83,35.67,35.81,17809.0,35.68,35.83,35.67,35.81,17809.0
2018-04-02 15:15:00,35.81,35.87,35.79,35.87,29904.0,35.81,35.87,35.79,35.87,29904.0
2018-04-02 15:20:00,35.87,35.89,35.73,35.74,21560.0,35.87,35.89,35.73,35.74,21560.0
2018-04-02 15:25:00,35.74,35.74,35.68,35.7,21819.0,35.74,35.74,35.68,35.7,21819.0
2018-04-02 15:30:00,35.71,35.75,35.59,35.61,36920.0,35.71,35.75,35.59,35.61,36920.0
2018-04-02 15:35:00,35.61,35.72,35.61,35.69,40336.0,35.61,35.72,35.61,35.69,40336.0
2018-04-02 15:40:00,35.68,35.81,35.65,35.8,36771.0,35.68,35.81,35.65,35.8,36771.0
2018-04-02 15:45:00,35.8,35.94,35.78,35.91,88554.0,35.8,35.94,35.78,35.91,88554.0
2018-04-02 15:50:00,35.91,36.01,35.91,35.98,85041.0,35.91,36.01,35.91,35.98,85041.0
2018-04-02 15:55:00,35.98,35.99,35.83,35.84,152599.0,35.98,35.99,35.83,35.84,152599.0
2018-04-03 09:30:00,36.01,36.47,35.78,35.84,41311.0,36.01,36.47,35.78,35.84,41311.0
2018-04-03 09:35:00,35.84,35.92,35.8,35.89,19220.0,35.84,35.92,35.8,35.89,19220.0
2018-04-03 09:40:00,35.89,35.97,35.86,35.9,27493.0,35.89,35.97,35.86,35.9,27493.0
2018-04-03 09:45:00,35.89,35.98,35.89,35.89,16300.0,35.89,35.98,35.89,35.89,16300.0
2018-04-03 09:50:00,35.89,35.89,35.72,35.77,19102.0,35.89,35.89,35.72,35.77,19102.0
2018-04-03 09:55:00,35.78,35.89,35.67,35.89,43877.0,35.78,35.89,35.67,35.89,43877.0
2018-04-03 10:00:00,35.89,35.99,35.83,35.99,21312.0,35.89,35.99,35.83,35.99,21312.0
2018-04-03 10:05:00,36.0,36.01,35.81,35.9,21450.0,36.0,36.01,35.81,35.9,21450.0
2018-04-03 10:10:00,35.89,36.03,35.82,35.97,48048.0,35.89,36.03,35.82,35.97,48048.0
2018-04-03 10:15:00,35.97,35.97,35.74,35.76,18209.0,35.97,35.97,35.74,35.76,18209.0
2018-04-03 10:20:00,35.74,35.82,35.68,35.77,34900.0,35.74,35.82,35.68,35.77,34900.0
2018-04-03 10:25:00,35.77,35.81,35.73,35.81,9221.0,35.77,35.81,35.73,35.81,9221.0
2018-04-03 10:30:00,35.83,36.01,35.82,36.01,19054.0,35.83,36.01,35.82,36.01,19054.0
2018-04-03 10:35:00,36.01,36.02,35.9,35.93,26263.0,36.01,36.02,35.9,35.93,26263.0
2018-04-03 10:40:00,35.94,36.01,35.93,35.94,20052.0,35.94,36.01,35.93,35.94,20052.0
2018-04-03 10:45:00,35.94,36.03,35.93,35.99,19530.0,35.94,36.03,35.93,35.99,19530.0
2018-04-03 10:50:00,35.99,36.02,35.97,35.98,30312.0,35.99,36.02,35.97,35.98,30312.0
2018-04-03 10:55:00,35.96,36.19,35.96,36.13,19047.0,35.96,36.19,35.96,36.13,19047.0
2018-04-03 11:00:00,36.13,36.25,36.13,36.2,16894.0,36.13,36.25,36.13,36.2,16894.0
2018-04-03 11:05:00,36.19,36.35,36.19,36.31,25389.0,36.19,36.35,36.19,36.31,25389.0
2018-04-03 11:10:00,36.31,36.32,36.14,36.16,19416.0,36.31,36.32,36.14,36.16,19416.0
2018-04-03 11:15:00,36.17,36.19,36.05,36.17,45035.0,36.17,36.19,36.05,36.17,45035.0
2018-04-03 11:20:00,36.17,36.18,36.09,36.11,11860.0,36.17,36.18,36.09,36.11,11860.0
2018-04-03 11:25:00,36.1,36.19,36.09,36.16,14441.0,36.1,36.19,36.09,36.16,14441.0
2018-04-03 11:30:00,36.15,36.16,36.07,36.1,7194.0,36.15,36.16,36.07,36.1,7194.0
2018-04-03 11:35:00,36.11,36.13,36.0,36.01,16713.0,36.11,36.13,36.0,36.01,16713.0
2018-04-03 11:40:00,36.01,36.01,35.92,35.96,10552.0,36.01,36.01,35.92,35.96,10552.0
2018-04-03 11:45:00,35.97,36.02,35.9,35.9,5160.0,35.97,36.02,35.9,35.9,5160.0
2018-04-03 11:50:00,35.87,35.93,35.84,35.92,27084.0,35.87,35.93,35.84,35.92,27084.0
2018-04-03 11:55:00,35.92,35.94,35.81,35.81,19195.0,35.92,35.94,35.81,35.81,19195.0
2018-04-03 12:00:00,35.8,35.9,35.8,35.89,7522.0,35.8,35.9,35.8,35.89,7522.0
2018-04-03 12:05:00,35.89,35.94,35.88,35.93,12400.0,35.89,35.94,35.88,35.93,12400.0
2018-04-03 12:10:00,35.94,35.94,35.87,35.89,15959.0,35.94,35.94,35.87,35.89,15959.0
2018-04-03 12:15:00,35.89,35.91,35.81,35.84,12191.0,35.89,35.91,35.81,35.84,12191.0
2018-04-03 12:20:00,35.82,35.85,35.73,35.73,3797.0,35.82,35.85,35.73,35.73,3797.0
2018-04-03 12:25:00,35.75,35.76,35.69,35.71,7803.0,35.75,35.76,35.69,35.71,7803.0
2018-04-03 12:30:00,35.71,35.79,35.7,35.76,10512.0,35.71,35.79,35.7,35.76,10512.0
2018-04-03 12:35:00,35.78,35.81,35.73,35.79,8404.0,35.78,35.81,35.73,35.79,8404.0
2018-04-03 12:40:00,35.79,35.85,35.79,35.82,8835.0,35.79,35.85,35.79,35.82,8835.0
2018-04-03 12:45:00,35.82,35.84,35.75,35.75,6354.0,35.82,35.84,35.75,35.75,6354.0
2018-04-03 12:50:00,35.76,35.81,35.75,35.75,7730.0,35.76,35.81,35.75,35.75,7730.0
2018-04-03 12:55:00,35.74,35.82,35.72,35.8,8915.0,35.74,35.82,35.72,35.8,8915.0
2018-04-03 13:00:00,35.81,35.81,35.73,35.8,11013.0,35.81,35.81,35.73,35.8,11013.0
2018-04-03 13:05:00,35.82,35.84,35.77,35.78,12059.0,35.82,35.84,35.77,35.78,12059.0
2018-04-03 13:10:00,35.78,35.84,35.73,35.76,14139.0,35.78,35.84,35.73,35.76,14139.0
2018-04-03 13:15:00,35.75,35.82,35.74,35.8,11395.0,35.75,35.82,35.74,35.8,11395.0
2018-04-03 13:20:00,35.82,35.88,35.81,35.86,8246.0,35.82,35.88,35.81,35.86,8246.0
2018-04-03 13:25:00,35.85,35.9,35.84,35.86,11536.0,35.85,35.9,35.84,35.86,11536.0
2018-04-03 13:30:00,35.88,35.9,35.82,35.82,15280.0,35.88,35.9,35.82,35.82,15280.0
2018-04-03 13:35:00,35.81,35.81,35.74,35.77,19566.0,35.81,35.81,35.74,35.77,19566.0
2018-04-03 13:40:00,35.76,35.83,35.76,35.82,8223.0,35.76,35.83,35.76,35.82,8223.0
2018-04-03 13:45:00,35.8,35.82,35.73,35.74,12929.0,35.8,35.82,35.73,35.74,12929.0
2018-04-03 13:50:00,35.74,35.83,35.74,35.83,10964.0,35.74,35.83,35.74,35.83,10964.0
2018-04-03 13:55:00,35.83,35.88,35.82,35.85,11216.0,35.83,35.88,35.82,35.85,11216.0
2018-04-03 14:00:00,35.86,35.89,35.82,35.88,15131.0,35.86,35.89,35.82,35.88,15131.0
2018-04-03 14:05:00,35.9,35.9,35.82,35.86,9898.0,35.9,35.9,35.82,35.86,9898.0
2018-04-03 14:10:00,35.86,35.86,35.81,35.81,11779.0,35.86,35.86,35.81,35.81,11779.0
2018-04-03 14:15:00,35.82,35.82,35.74,35.77,16534.0,35.82,35.82,35.74,35.77,16534.0
2018-04-03 14:20:00,35.76,35.82,35.74,35.81,14547.0,35.76,35.82,35.74,35.81,14547.0
2018-04-03 14:25:00,35.8,35.8,35.73,35.78,17279.0,35.8,35.8,35.73,35.78,17279.0
2018-04-03 14:30:00,35.78,35.78,35.67,35.69,15938.0,35.78,35.78,35.67,35.69,15938.0
2018-04-03 14:35:00,35.68,35.82,35.68,35.82,36375.0,35.68,35.82,35.68,35.82,36375.0
2018-04-03 14:40:00,35.81,35.84,35.74,35.75,24070.0,35.81,35.84,35.74,35.75,24070.0
2018-04-03 14:45:00,35.75,35.99,35.74,35.96,64429.0,35.75,35.99,35.74,35.96,64429.0
2018-04-03 14:50:00,35.96,36.01,35.92,35.97,28559.0,35.96,36.01,35.92,35.97,28559.0
2018-04-03 14:55:00,35.97,36.08,35.96,36.06,49038.0,35.97,36.08,35.96,36.06,49038.0
2018-04-03 15:00:00,36.05,36.24,36.02,36.22,78179.0,36.05,36.24,36.02,36.22,78179.0
2018-04-03 15:05:00,36.22,36.37,36.21,36.33,34466.0,36.22,36.37,36.21,36.33,34466.0
2018-04-03 15:10:00,36.34,36.39,36.23,36.25,25434.0,36.34,36.39,36.23,36.25,25434.0
2018-04-03 15:15:00,36.25,36.27,36.2,36.27,33847.0,36.25,36.27,36.2,36.27,33847.0
2018-04-03 15:20:00,36.27,36.32,36.22,36.31,26533.0,36.27,36.32,36.22,36.31,26533.0
2018-04-03 15:25:00,36.31,36.38,36.29,36.36,29884.0,36.31,36.38,36.29,36.36,29884.0
2018-04-03 15:30:00,36.37,36.37,36.21,36.23,34502.0,36.37,36.37,36.21,36.23,34502.0
2018-04-03 15:35:00,36.22,36.24,36.15,36.22,29131.0,36.22,36.24,36.15,36.22,29131.0
2018-04-03 15:40:00,36.23,36.31,36.23,36.28,34774.0,36.23,36.31,36.23,36.28,34774.0
2018-04-03 15:45:00,36.28,36.37,36.27,36.29,103848.0,36.28,36.37,36.27,36.29,103848.0
2018-04-03 15:50:00,36.29,36.31,36.23,36.28,115916.0,36.29,36.31,36.23,36.28,115916.0
2018-04-03 15:55:00,36.27,36.33,36.25,36.3,196896.0,36.27,36.33,36.25,36.3,196896.0
2018-04-04 09:30:00,35.75,35.77,35.63,35.77,44250.0,35.75,35.77,35.63,35.77,44250.0
2018-04-04 09:35:00,35.77,35.82,35.67,35.68,41283.0,35.77,35.82,35.67,35.68,41283.0
2018-04-04 09:40:00,35.68,35.82,35.59,35.8,46292.0,35.68,35.82,35.59,35.8,46292.0
2018-04-04 09:45:00,35.81,35.81,35.68,35.75,12400.0,35.81,35.81,35.68,35.75,12400.0
2018-04-04 09:50:00,35.73,35.73,35.64,35.73,19124.0,35.73,35.73,35.64,35.73,19124.0
2018-04-04 09:55:00,35.75,35.8,35.71,35.75,12406.0,35.75,35.8,35.71,35.75,12406.0
2018-04-04 10:00:00,35.74,35.78,35.63,35.76,22265.0,35.74,35.78,35.63,35.76,22265.0
2018-04-04 10:05:00,35.76,35.87,35.7,35.79,16724.0,35.76,35.87,35.7,35.79,16724.0
2018-04-04 10:10:00,35.79,35.88,35.79,35.84,11441.0,35.79,35.88,35.79,35.84,11441.0
2018-04-04 10:15:00,35.84,35.89,35.83,35.88,28901.0,35.84,35.89,35.83,35.88,28901.0
2018-04-04 10:20:00,35.88,35.88,35.79,35.85,18432.0,35.88,35.88,35.79,35.85,18432.0
2018-04-04 10:25:00,35.85,35.95,35.85,35.88,22467.0,35.85,35.95,35.85,35.88,22467.0
2018-04-04 10:30:00,35.89,35.92,35.76,35.76,27301.0,35.89,35.92,35.76,35.76,27301.0
2018-04-04 10:35:00,35.79,35.83,35.76,35.8,20084.0,35.79,35.83,35.76,35.8,20084.0
2018-04-04 10:40:00,35.8,35.84,35.78,35.81,12552.0,35.8,35.84,35.78,35.81,12552.0
2018-04-04 10:45:00,35.81,35.98,35.81,35.98,14229.0,35.81,35.98,35.81,35.98,14229.0
2018-04-04 10:50:00,35.99,36.01,35.95,35.99,13904.0,35.99,36.01,35.95,35.99,13904.0
2018-04-04 10:55:00,36.01,36.05,35.94,36.0,17587.0,36.01,36.05,35.94,36.0,17587.0
2018-04-04 11:00:00,35.99,36.02,35.93,35.96,15455.0,35.99,36.02,35.93,35.96,15455.0
2018-04-04 11:05:00,35.97,35.97,35.89,35.95,11684.0,35.97,35.97,35.89,35.95,11684.0
2018-04-04 11:10:00,35.94,36.01,35.92,35.94,40396.0,35.94,36.01,35.92,35.94,40396.0
2018-04-04 11:15:00,35.95,36.1,35.95,36.08,25927.0,35.95,36.1,35.95,36.08,25927.0
2018-04-04 11:20:00,36.09,36.16,36.08,36.16,15356.0,36.09,36.16,36.08,36.16,15356.0
2018-04-04 11:25:00,36.16,36.18,36.13,36.16,18720.0,36.16,36.18,36.13,36.16,18720.0
2018-04-04 11:30:00,36.16,36.31,36.15,36.19,32036.0,36.16,36.31,36.15,36.19,32036.0
2018-04-04 11:35:00,36.19,36.22,36.15,36.18,19878.0,36.19,36.22,36.15,36.18,19878.0
2018-04-04 11:40:00,36.18,36.2,36.14,36.15,24504.0,36.18,36.2,36.14,36.15,24504.0
2018-04-04 11:45:00,36.16,36.24,36.14,36.15,22930.0,36.16,36.24,36.14,36.15,22930.0
2018-04-04 11:50:00,36.15,36.16,36.09,36.14,17631.0,36.15,36.16,36.09,36.14,17631.0
2018-04-04 11:55:00,36.14,36.18,36.13,36.17,14705.0,36.14,36.18,36.13,36.17,14705.0
2018-04-04 12:00:00,36.16,36.16,36.08,36.12,7100.0,36.16,36.16,36.08,36.12,7100.0
2018-04-04 12:05:00,36.11,36.19,36.07,36.17,8300.0,36.11,36.19,36.07,36.17,8300.0
2018-04-04 12:10:00,36.17,36.26,36.17,36.2,18739.0,36.17,36.26,36.17,36.2,18739.0
2018-04-04 12:15:00,36.19,36.2,36.17,36.17,7800.0,36.19,36.2,36.17,36.17,7800.0
2018-04-04 12:20:00,36.18,36.24,36.13,36.22,16499.0,36.18,36.24,36.13,36.22,16499.0
2018-04-04 12:25:00,36.22,36.24,36.19,36.21,13239.0,36.22,36.24,36.19,36.21,13239.0
2018-04-04 12:30:00,36.22,36.23,36.1,36.15,18706.0,36.22,36.23,36.1,36.15,18706.0
2018-04-04 12:35:00,36.19,36.22,36.14,36.17,12796.0,36.19,36.22,36.14,36.17,12796.0
2018-04-04 12:40:00,36.18,36.2,36.13,36.2,15885.0,36.18,36.2,36.13,36.2,15885.0
2018-04-04 12:45:00,36.2,36.24,36.16,36.16,7523.0,36.2,36.24,36.16,36.16,7523.0
2018-04-04 12:50:00,36.16,36.17,36.13,36.16,7298.0,36.16,36.17,36.13,36.16,7298.0
2018-04-04 12:55:00,36.15,36.18,36.11,36.11,7970.0,36.15,36.18,36.11,36.11,7970.0
2018-04-04 13:00:00,36.11,36.12,36.07,36.07,8593.0,36.11,36.12,36.07,36.07,8593.0
2018-04-04 13:05:00,36.07,36.09,36.01,36.01,9665.0,36.07,36.09,36.01,36.01,9665.0
2018-04-04 13:10:00,36.01,36.05,35.98,36.05,9624.0,36.01,36.05,35.98,36.05,9624.0
2018-04-04 13:15:00,36.05,36.06,36.0,36.01,9000.0,36.05,36.06,36.0,36.01,9000.0
2018-04-04 13:20:00,36.0,36.02,35.96,35.97,10853.0,36.0,36.02,35.96,35.97,10853.0
2018-04-04 13:25:00,35.96,36.0,35.93,36.0,9522.0,35.96,36.0,35.93,36.0,9522.0
2018-04-04 13:30:00,36.0,36.01,35.97,35.98,9001.0,36.0,36.01,35.97,35.98,9001.0
2018-04-04 13:35:00,35.98,36.06,35.98,36.06,4700.0,35.98,36.06,35.98,36.06,4700.0
2018-04-04 13:40:00,36.06,36.11,36.05,36.1,5300.0,36.06,36.11,36.05,36.1,5300.0
2018-04-04 13:45:00,36.1,36.1,36.01,36.02,6865.0,36.1,36.1,36.01,36.02,6865.0
2018-04-04 13:50:00,36.01,36.02,35.99,36.01,7598.0,36.01,36.02,35.99,36.01,7598.0
2018-04-04 13:55:00,36.01,36.04,36.0,36.04,9502.0,36.01,36.04,36.0,36.04,9502.0
2018-04-04 14:00:00,36.05,36.08,36.03,36.06,12469.0,36.05,36.08,36.03,36.06,12469.0
2018-04-04 14:05:00,36.07,36.16,36.07,36.16,9234.0,36.07,36.16,36.07,36.16,9234.0
2018-04-04 14:10:00,36.17,36.18,36.13,36.14,18230.0,36.17,36.18,36.13,36.14,18230.0
2018-04-04 14:15:00,36.15,36.29,36.13,36.29,26868.0,36.15,36.29,36.13,36.29,26868.0
2018-04-04 14:20:00,36.28,36.32,36.24,36.26,55333.0,36.28,36.32,36.24,36.26,55333.0
2018-04-04 14:25:00,36.26,36.39,36.25,36.38,13600.0,36.26,36.39,36.25,36.38,13600.0
2018-04-04 14:30:00,36.37,36.43,36.35,36.37,12376.0,36.37,36.43,36.35,36.37,12376.0
2018-04-04 14:35:00,36.37,36.37,36.33,36.34,19393.0,36.37,36.37,36.33,36.34,19393.0
2018-04-04 14:40:00,36.34,36.49,36.32,36.48,73256.0,36.34,36.49,36.32,36.48,73256.0
2018-04-04 14:45:00,36.47,36.48,36.4,36.43,14326.0,36.47,36.48,36.4,36.43,14326.0
2018-04-04 14:50:00,36.44,36.47,36.44,36.44,12665.0,36.44,36.47,36.44,36.44,12665.0
2018-04-04 14:55:00,36.44,36.54,36.44,36.53,18618.0,36.44,36.54,36.44,36.53,18618.0
2018-04-04 15:00:00,36.53,36.59,36.52,36.58,14200.0,36.53,36.59,36.52,36.58,14200.0
2018-04-04 15:05:00,36.58,36.6,36.56,36.6,12075.0,36.58,36.6,36.56,36.6,12075.0
2018-04-04 15:10:00,36.6,36.6,36.52,36.52,14324.0,36.6,36.6,36.52,36.52,14324.0
2018-04-04 15:15:00,36.51,36.54,36.46,36.47,58147.0,36.51,36.54,36.46,36.47,58147.0
2018-04-04 15:20:00,36.47,36.61,36.47,36.59,25775.0,36.47,36.61,36.47,36.59,25775.0
2018-04-04 15:25:00,36.59,36.64,36.57,36.61,18820.0,36.59,36.64,36.57,36.61,18820.0
2018-04-04 15:30:00,36.61,36.68,36.61,36.64,41605.0,36.61,36.68,36.61,36.64,41605.0
2018-04-04 15:35:00,36.64,36.68,36.61,36.66,31359.0,36.64,36.68,36.61,36.66,31359.0
2018-04-04 15:40:00,36.66,36.68,36.65,36.66,36645.0,36.66,36.68,36.65,36.66,36645.0
2018-04-04 15:45:00,36.66,36.71,36.64,36.68,53855.0,36.66,36.71,36.64,36.68,53855.0
2018-04-04 15:50:00,36.68,36.77,36.68,36.75,43676.0,36.68,36.77,36.68,36.75,43676.0
2018-04-04 15:55:00,36.75,36.78,36.66,36.67,123908.0,36.75,36.78,36.66,36.67,123908.0
2018-04-05 09:30:00,37.41,37.52,37.1,37.37,66812.0,37.41,37.52,37.1,37.37,66812.0
2018-04-05 09:35:00,37.37,37.4,37.15,37.17,22202.0,37.37,37.4,37.15,37.17,22202.0
2018-04-05 09:40:00,37.15,37.35,37.12,37.35,24236.0,37.15,37.35,37.12,37.35,24236.0
2018-04-05 09:45:00,37.34,37.36,37.18,37.21,104039.0,37.34,37.36,37.18,37.21,104039.0
2018-04-05 09:50:00,37.22,37.39,37.17,37.38,31501.0,37.22,37.39,37.17,37.38,31501.0
2018-04-05 09:55:00,37.37,37.44,37.35,37.41,17793.0,37.37,37.44,37.35,37.41,17793.0
2018-04-05 10:00:00,37.41,37.43,37.25,37.26,19055.0,37.41,37.43,37.25,37.26,19055.0
2018-04-05 10:05:00,37.26,37.38,37.25,37.33,23338.0,37.26,37.38,37.25,37.33,23338.0
2018-04-05 10:10:00,37.34,37.37,37.27,37.35,19094.0,37.34,37.37,37.27,37.35,19094.0
2018-04-05 10:15:00,37.34,37.34,37.21,37.22,18860.0,37.34,37.34,37.21,37.22,18860.0
2018-04-05 10:20:00,37.23,37.25,37.18,37.2,13317.0,37.23,37.25,37.18,37.2,13317.0
2018-04-05 10:25:00,37.19,37.26,37.11,37.25,20872.0,37.19,37.26,37.11,37.25,20872.0
2018-04-05 10:30:00,37.24,37.33,37.23,37.25,18622.0,37.24,37.33,37.23,37.25,18622.0
2018-04-05 10:35:00,37.26,37.28,37.2,37.23,14988.0,37.26,37.28,37.2,37.23,14988.0
2018-04-05 10:40:00,37.21,37.21,37.13,37.18,40894.0,37.21,37.21,37.13,37.18,40894.0
2018-04-05 10:45:00,37.19,37.21,37.12,37.18,29309.0,37.19,37.21,37.12,37.18,29309.0
2018-04-05 10:50:00,37.17,37.2,37.13,37.2,15000.0,37.17,37.2,37.13,37.2,15000.0
2018-04-05 10:55:00,37.2,37.23,37.12,37.13,12607.0,37.2,37.23,37.12,37.13,12607.0
2018-04-05 11:00:00,37.13,37.26,37.13,37.26,16208.0,37.13,37.26,37.13,37.26,16208.0
2018-04-05 11:05:00,37.26,37.35,37.26,37.34,17090.0,37.26,37.35,37.26,37.34,17090.0
2018-04-05 11:10:00,37.35,37.4,37.31,37.31,24096.0,37.35,37.4,37.31,37.31,24096.0
2018-04-05 11:15:00,37.3,37.33,37.26,37.3,19720.0,37.3,37.33,37.26,37.3,19720.0
2018-04-05 11:20:00,37.3,37.39,37.3,37.37,15396.0,37.3,37.39,37.3,37.37,15396.0
2018-04-05 11:25:00,37.37,37.38,37.31,37.32,11025.0,37.37,37.38,37.31,37.32,11025.0
2018-04-05 11:30:00,37.31,37.33,37.25,37.27,32696.0,37.31,37.33,37.25,37.27,32696.0
2018-04-05 11:35:00,37.27,37.32,37.26,37.29,11984.0,37.27,37.32,37.26,37.29,11984.0
2018-04-05 11:40:00,37.3,37.32,37.27,37.28,9213.0,37.3,37.32,37.27,37.28,9213.0
2018-04-05 11:45:00,37.27,37.28,37.2,37.23,16793.0,37.27,37.28,37.2,37.23,16793.0
2018-04-05 11:50:00,37.23,37.23,37.18,37.2,14190.0,37.23,37.23,37.18,37.2,14190.0
2018-04-05 11:55:00,37.2,37.24,37.17,37.24,11600.0,37.2,37.24,37.17,37.24,11600.0
2018-04-05 12:00:00,37.23,37.24,37.17,37.18,12694.0,37.23,37.24,37.17,37.18,12694.0
2018-04-05 12:05:00,37.19,37.2,37.11,37.12,13250.0,37.19,37.2,37.11,37.12,13250.0
2018-04-05 12:10:00,37.12,37.13,37.09,37.11,17096.0,37.12,37.13,37.09,37.11,17096.0
2018-04-05 12:15:00,37.12,37.12,37.0,37.03,21252.0,37.12,37.12,37.0,37.03,21252.0
2018-04-05 12:20:00,37.03,37.04,37.0,37.0,13270.0,37.03,37.04,37.0,37.0,13270.0
2018-04-05 12:25:00,37.01,37.06,37.0,37.05,13103.0,37.01,37.06,37.0,37.05,13103.0
2018-04-05 12:30:00,37.05,37.1,37.03,37.09,13607.0,37.05,37.1,37.03,37.09,13607.0
2018-04-05 12:35:00,37.09,37.14,37.07,37.14,11064.0,37.09,37.14,37.07,37.14,11064.0
2018-04-05 12:40:00,37.14,37.14,37.04,37.06,14087.0,37.14,37.14,37.04,37.06,14087.0
2018-04-05 12:45:00,37.07,37.16,37.07,37.15,22752.0,37.07,37.16,37.07,37.15,22752.0
2018-04-05 12:50:00,37.15,37.2,37.13,37.14,17100.0,37.15,37.2,37.13,37.14,17100.0
2018-04-05 12:55:00,37.15,37.19,37.14,37.17,13486.0,37.15,37.19,37.14,37.17,13486.0
2018-04-05 13:00:00,37.18,37.24,37.18,37.21,9517.0,37.18,37.24,37.18,37.21,9517.0
2018-04-05 13:05:00,37.21,37.23,37.2,37.2,8032.0,37.21,37.23,37.2,37.2,8032.0
2018-04-05 13:10:00,37.19,37.19,37.07,37.09,12934.0,37.19,37.19,37.07,37.09,12934.0
2018-04-05 13:15:00,37.09,37.1,37.03,37.04,23349.0,37.09,37.1,37.03,37.04,23349.0
2018-04-05 13:20:00,37.03,37.05,36.92,36.93,48317.0,37.03,37.05,36.92,36.93,48317.0
2018-04-05 13:25:00,36.93,36.95,36.9,36.95,16705.0,36.93,36.95,36.9,36.95,16705.0
2018-04-05 13:30:00,36.94,36.96,36.91,36.95,11311.0,36.94,36.96,36.91,36.95,11311.0
2018-04-05 13:35:00,36.95,36.98,36.87,36.89,14542.0,36.95,36.98,36.87,36.89,14542.0
2018-04-05 13:40:00,36.87,36.91,36.81,36.82,81643.0,36.87,36.91,36.81,36.82,81643.0
2018-04-05 13:45:00,36.8,36.9,36.8,36.89,12851.0,36.8,36.9,36.8,36.89,12851.0
2018-04-05 13:50:00,36.89,37.0,36.88,36.93,16947.0,36.89,37.0,36.88,36.93,16947.0
2018-04-05 13:55:00,36.93,36.97,36.91,36.93,16838.0,36.93,36.97,36.91,36.93,16838.0
2018-04-05 14:00:00,36.94,37.02,36.92,36.96,20107.0,36.94,37.02,36.92,36.96,20107.0
2018-04-05 14:05:00,36.97,36.97,36.88,36.89,11039.0,36.97,36.97,36.88,36.89,11039.0
2018-04-05 14:10:00,36.9,36.98,36.9,36.96,21179.0,36.9,36.98,36.9,36.96,21179.0
2018-04-05 14:15:00,36.96,37.05,36.94,37.03,14400.0,36.96,37.05,36.94,37.03,14400.0
2018-04-05 14:20:00,37.02,37.02,36.97,36.98,15362.0,37.02,37.02,36.97,36.98,15362.0
2018-04-05 14:25:00,36.98,37.01,36.95,36.99,9187.0,36.98,37.01,36.95,36.99,9187.0
2018-04-05 14:30:00,36.98,37.03,36.98,37.02,18262.0,36.98,37.03,36.98,37.02,18262.0
2018-04-05 14:35:00,37.02,37.03,36.97,36.97,14088.0,37.02,37.03,36.97,36.97,14088.0
2018-04-05 14:40:00,36.97,36.98,36.91,36.97,13742.0,36.97,36.98,36.91,36.97,13742.0
2018-04-05 14:45:00,36.98,37.03,36.97,37.01,12581.0,36.98,37.03,36.97,37.01,12581.0
2018-04-05 14:50:00,37.02,37.07,37.01,37.05,18051.0,37.02,37.07,37.01,37.05,18051.0
2018-04-05 14:55:00,37.06,37.07,37.03,37.07,10266.0,37.06,37.07,37.03,37.07,10266.0
2018-04-05 15:00:00,37.08,37.08,37.02,37.02,15792.0,37.08,37.08,37.02,37.02,15792.0
2018-04-05 15:05:00,37.02,37.09,37.01,37.09,12774.0,37.02,37.09,37.01,37.09,12774.0
2018-04-05 15:10:00,37.09,37.12,37.08,37.11,11017.0,37.09,37.12,37.08,37.11,11017.0
2018-04-05 15:15:00,37.1,37.13,37.1,37.11,17120.0,37.1,37.13,37.1,37.11,17120.0
2018-04-05 15:20:00,37.1,37.13,37.09,37.12,14731.0,37.1,37.13,37.09,37.12,14731.0
2018-04-05 15:25:00,37.12,37.13,37.04,37.04,17709.0,37.12,37.13,37.04,37.04,17709.0
2018-04-05 15:30:00,37.05,37.05,36.96,36.97,21250.0,37.05,37.05,36.96,36.97,21250.0
2018-04-05 15:35:00,36.97,36.97,36.9,36.91,33043.0,36.97,36.97,36.9,36.91,33043.0
2018-04-05 15:40:00,36.92,37.05,36.92,37.05,27982.0,36.92,37.05,36.92,37.05,27982.0
2018-04-05 15:45:00,37.04,37.09,37.04,37.09,31201.0,37.04,37.09,37.04,37.09,31201.0
2018-04-05 15:50:00,37.08,37.11,37.06,37.08,59543.0,37.08,37.11,37.06,37.08,59543.0
2018-04-05 15:55:00,37.08,37.08,36.97,36.98,142647.0,37.08,37.08,36.97,36.98,142647.0
2018-04-06 09:30:00,36.71,36.71,36.38,36.62,22781.0,36.71,36.71,36.38,36.62,22781.0
2018-04-06 09:35:00,36.62,36.8,36.62,36.77,5820.0,36.62,36.8,36.62,36.77,5820.0
2018-04-06 09:40:00,36.76,36.77,36.65,36.74,16603.0,36.76,36.77,36.65,36.74,16603.0
2018-04-06 09:45:00,36.75,36.75,36.6,36.69,9500.0,36.75,36.75,36.6,36.69,9500.0
2018-04-06 09:50:00,36.7,36.75,36.69,36.7,9285.0,36.7,36.75,36.69,36.7,9285.0
2018-04-06 09:55:00,36.7,36.7,36.58,36.59,7100.0,36.7,36.7,36.58,36.59,7100.0
2018-04-06 10:00:00,36.59,36.61,36.5,36.54,6976.0,36.59,36.61,36.5,36.54,6976.0
2018-04-06 10:05:00,36.52,36.54,36.45,36.47,5295.0,36.52,36.54,36.45,36.47,5295.0
2018-04-06 10:10:00,36.48,36.58,36.46,36.55,5679.0,36.48,36.58,36.46,36.55,5679.0
2018-04-06 10:15:00,36.55,36.64,36.52,36.64,6052.0,36.55,36.64,36.52,36.64,6052.0
2018-04-06 10:20:00,36.63,36.68,36.62,36.62,4100.0,36.63,36.68,36.62,36.62,4100.0
2018-04-06 10:25:00,36.61,36.68,36.57,36.59,7930.0,36.61,36.68,36.57,36.59,7930.0
2018-04-06 10:30:00,36.59,36.63,36.55,36.55,6600.0,36.59,36.63,36.55,36.55,6600.0
2018-04-06 10:35:00,36.57,36.67,36.54,36.64,17344.0,36.57,36.67,36.54,36.64,17344.0
2018-04-06 10:40:00,36.65,36.65,36.51,36.52,10025.0,36.65,36.65,36.51,36.52,10025.0
2018-04-06 10:45:00,36.51,36.52,36.46,36.5,9500.0,36.51,36.52,36.46,36.5,9500.0
2018-04-06 10:50:00,36.48,36.53,36.44,36.45,8434.0,36.48,36.53,36.44,36.45,8434.0
2018-04-06 10:55:00,36.46,36.53,36.45,36.47,6642.0,36.46,36.53,36.45,36.47,6642.0
2018-04-06 11:00:00,36.46,36.46,36.31,36.34,10463.0,36.46,36.46,36.31,36.34,10463.0
2018-04-06 11:05:00,36.32,36.38,36.28,36.35,18233.0,36.32,36.38,36.28,36.35,18233.0
2018-04-06 11:10:00,36.35,36.44,36.34,36.41,16825.0,36.35,36.44,36.34,36.41,16825.0
2018-04-06 11:15:00,36.4,36.45,36.36,36.4,16858.0,36.4,36.45,36.36,36.4,16858.0
2018-04-06 11:20:00,36.44,36.45,36.28,36.28,17793.0,36.44,36.45,36.28,36.28,17793.0
2018-04-06 11:25:00,36.33,36.39,36.3,36.37,8579.0,36.33,36.39,36.3,36.37,8579.0
2018-04-06 11:30:00,36.37,36.41,36.35,36.4,11516.0,36.37,36.41,36.35,36.4,11516.0
2018-04-06 11:35:00,36.39,36.48,36.37,36.48,4054.0,36.39,36.48,36.37,36.48,4054.0
2018-04-06 11:40:00,36.48,36.54,36.45,36.45,5168.0,36.48,36.54,36.45,36.45,5168.0
2018-04-06 11:45:00,36.46,36.48,36.4,36.41,5923.0,36.46,36.48,36.4,36.41,5923.0
2018-04-06 11:50:00,36.42,36.52,36.41,36.51,5100.0,36.42,36.52,36.41,36.51,5100.0
2018-04-06 11:55:00,36.52,36.61,36.51,36.58,7917.0,36.52,36.61,36.51,36.58,7917.0
2018-04-06 12:00:00,36.56,36.58,36.49,36.5,9614.0,36.56,36.58,36.49,36.5,9614.0
2018-04-06 12:05:00,36.52,36.59,36.5,36.55,7977.0,36.52,36.59,36.5,36.55,7977.0
2018-04-06 12:10:00,36.56,36.56,36.5,36.51,10050.0,36.56,36.56,36.5,36.51,10050.0
2018-04-06 12:15:00,36.51,36.52,36.45,36.45,5234.0,36.51,36.52,36.45,36.45,5234.0
2018-04-06 12:20:00,36.44,36.49,36.43,36.44,8200.0,36.44,36.49,36.43,36.44,8200.0
2018-04-06 12:25:00,36.46,36.47,36.41,36.41,11533.0,36.46,36.47,36.41,36.41,11533.0
2018-04-06 12:30:00,36.41,36.47,36.4,36.43,6783.0,36.41,36.47,36.4,36.43,6783.0
2018-04-06 12:35:00,36.45,36.51,36.43,36.49,4410.0,36.45,36.51,36.43,36.49,4410.0
2018-04-06 12:40:00,36.5,36.55,36.49,36.53,3031.0,36.5,36.55,36.49,36.53,3031.0
2018-04-06 12:45:00,36.53,36.53,36.5,36.5,6469.0,36.53,36.53,36.5,36.5,6469.0
2018-04-06 12:50:00,36.5,36.56,36.49,36.56,5700.0,36.5,36.56,36.49,36.56,5700.0
2018-04-06 12:55:00,36.56,36.6,36.55,36.59,6026.0,36.56,36.6,36.55,36.59,6026.0
2018-04-06 13:00:00,36.59,36.59,36.52,36.53,6000.0,36.59,36.59,36.52,36.53,6000.0
2018-04-06 13:05:00,36.52,36.52,36.44,36.44,9748.0,36.52,36.52,36.44,36.44,9748.0
2018-04-06 13:10:00,36.43,36.43,36.37,36.41,5821.0,36.43,36.43,36.37,36.41,5821.0
2018-04-06 13:15:00,36.41,36.42,36.35,36.41,8392.0,36.41,36.42,36.35,36.41,8392.0
2018-04-06 13:20:00,36.39,36.42,36.37,36.39,6121.0,36.39,36.42,36.37,36.39,6121.0
2018-04-06 13:25:00,36.4,36.47,36.4,36.44,4267.0,36.4,36.47,36.4,36.44,4267.0
2018-04-06 13:30:00,36.43,36.47,36.38,36.38,5524.0,36.43,36.47,36.38,36.38,5524.0
2018-04-06 13:35:00,36.36,36.39,36.29,36.3,7027.0,36.36,36.39,36.29,36.3,7027.0
2018-04-06 13:40:00,36.29,36.31,36.24,36.28,9600.0,36.29,36.31,36.24,36.28,9600.0
2018-04-06 13:45:00,36.27,36.28,36.16,36.17,10641.0,36.27,36.28,36.16,36.17,10641.0
2018-04-06 13:50:00,36.18,36.18,36.07,36.07,10912.0,36.18,36.18,36.07,36.07,10912.0
2018-04-06 13:55:00,36.07,36.11,36.05,36.05,6868.0,36.07,36.11,36.05,36.05,6868.0
2018-04-06 14:00:00,36.04,36.12,36.01,36.07,26042.0,36.04,36.12,36.01,36.07,26042.0
2018-04-06 14:05:00,36.07,36.1,36.0,36.05,15256.0,36.07,36.1,36.0,36.05,15256.0
2018-04-06 14:10:00,36.06,36.14,36.06,36.12,7776.0,36.06,36.14,36.06,36.12,7776.0
2018-04-06 14:15:00,36.1,36.11,36.03,36.03,8229.0,36.1,36.11,36.03,36.03,8229.0
2018-04-06 14:20:00,36.03,36.07,35.98,35.98,9100.0,36.03,36.07,35.98,35.98,9100.0
2018-04-06 14:25:00,35.97,35.98,35.9,35.96,14683.0,35.97,35.98,35.9,35.96,14683.0
2018-04-06 14:30:00,35.94,36.0,35.86,35.88,12807.0,35.94,36.0,35.86,35.88,12807.0
2018-04-06 14:35:00,35.86,35.9,35.78,35.79,15336.0,35.86,35.9,35.78,35.79,15336.0
2018-04-06 14:40:00,35.79,35.92,35.77,35.89,7910.0,35.79,35.92,35.77,35.89,7910.0
2018-04-06 14:45:00,35.89,35.91,35.82,35.88,9026.0,35.89,35.91,35.82,35.88,9026.0
2018-04-06 14:50:00,35.87,35.87,35.76,35.83,14031.0,35.87,35.87,35.76,35.83,14031.0
2018-04-06 14:55:00,35.82,35.82,35.68,35.73,11761.0,35.82,35.82,35.68,35.73,11761.0
2018-04-06 15:00:00,35.75,35.82,35.7,35.7,13009.0,35.75,35.82,35.7,35.7,13009.0
2018-04-06 15:05:00,35.7,35.74,35.66,35.74,12656.0,35.7,35.74,35.66,35.74,12656.0
2018-04-06 15:10:00,35.73,35.88,35.71,35.88,15240.0,35.73,35.88,35.71,35.88,15240.0
2018-04-06 15:15:00,35.86,35.92,35.83,35.83,21597.0,35.86,35.92,35.83,35.83,21597.0
2018-04-06 15:20:00,35.83,35.91,35.83,35.86,12915.0,35.83,35.91,35.83,35.86,12915.0
2018-04-06 15:25:00,35.88,35.88,35.77,35.79,12430.0,35.88,35.88,35.77,35.79,12430.0
2018-04-06 15:30:00,35.78,35.91,35.77,35.9,16790.0,35.78,35.91,35.77,35.9,16790.0
2018-04-06 15:35:00,35.9,35.95,35.85,35.93,23722.0,35.9,35.95,35.85,35.93,23722.0
2018-04-06 15:40:00,35.93,36.01,35.92,35.98,31555.0,35.93,36.01,35.92,35.98,31555.0
2018-04-06 15:45:00,35.99,36.02,35.92,35.95,50861.0,35.99,36.02,35.92,35.95,50861.0
2018-04-06 15:50:00,35.95,36.12,35.95,36.02,75620.0,35.95,36.12,35.95,36.02,75620.0
2018-04-06 15:55:00,36.03,36.04,35.9,35.9,130298.0,36.03,36.04,35.9,35.9,130298.0
2018-04-09 09:30:00,36.16,36.17,36.03,36.12,20739.0,36.16,36.17,36.03,36.12,20739.0
2018-04-09 09:35:00,36.14,36.27,36.13,36.17,40023.0,36.14,36.27,36.13,36.17,40023.0
2018-04-09 09:40:00,36.17,36.29,36.16,36.2,12025.0,36.17,36.29,36.16,36.2,12025.0
2018-04-09 09:45:00,36.22,36.42,36.22,36.42,15518.0,36.22,36.42,36.22,36.42,15518.0
2018-04-09 09:50:00,36.39,36.49,36.35,36.48,10200.0,36.39,36.49,36.35,36.48,10200.0
2018-04-09 09:55:00,36.47,36.61,36.47,36.57,21103.0,36.47,36.61,36.47,36.57,21103.0
2018-04-09 10:00:00,36.56,36.57,36.45,36.48,13644.0,36.56,36.57,36.45,36.48,13644.0
2018-04-09 10:05:00,36.48,36.61,36.48,36.56,14066.0,36.48,36.61,36.48,36.56,14066.0
2018-04-09 10:10:00,36.57,36.64,36.56,36.59,13408.0,36.57,36.64,36.56,36.59,13408.0
2018-04-09 10:15:00,36.6,36.7,36.58,36.62,16503.0,36.6,36.7,36.58,36.62,16503.0
2018-04-09 10:20:00,36.6,36.71,36.59,36.7,22043.0,36.6,36.71,36.59,36.7,22043.0
2018-04-09 10:25:00,36.7,36.76,36.68,36.74,16160.0,36.7,36.76,36.68,36.74,16160.0
2018-04-09 10:30:00,36.73,36.77,36.68,36.7,11669.0,36.73,36.77,36.68,36.7,11669.0
2018-04-09 10:35:00,36.71,36.77,36.69,36.71,12608.0,36.71,36.77,36.69,36.71,12608.0
2018-04-09 10:40:00,36.71,36.75,36.69,36.7,14234.0,36.71,36.75,36.69,36.7,14234.0
2018-04-09 10:45:00,36.68,36.77,36.68,36.75,12219.0,36.68,36.77,36.68,36.75,12219.0
2018-04-09 10:50:00,36.76,36.82,36.74,36.75,15358.0,36.76,36.82,36.74,36.75,15358.0
2018-04-09 10:55:00,36.74,36.75,36.71,36.72,8165.0,36.74,36.75,36.71,36.72,8165.0
2018-04-09 11:00:00,36.73,36.74,36.7,36.74,12517.0,36.73,36.74,36.7,36.74,12517.0
2018-04-09 11:05:00,36.73,36.75,36.69,36.71,11565.0,36.73,36.75,36.69,36.71,11565.0
2018-04-09 11:10:00,36.73,36.82,36.73,36.82,12967.0,36.73,36.82,36.73,36.82,12967.0
2018-04-09 11:15:00,36.83,36.89,36.83,36.87,13450.0,36.83,36.89,36.83,36.87,13450.0
2018-04-09 11:20:00,36.89,36.91,36.85,36.89,11029.0,36.89,36.91,36.85,36.89,11029.0
2018-04-09 11:25:00,36.9,36.91,36.86,36.88,22339.0,36.9,36.91,36.86,36.88,22339.0
2018-04-09 11:30:00,36.88,36.96,36.87,36.96,17554.0,36.88,36.96,36.87,36.96,17554.0
2018-04-09 11:35:00,36.95,36.97,36.9,36.91,11397.0,36.95,36.97,36.9,36.91,11397.0
2018-04-09 11:40:00,36.91,36.97,36.91,36.96,20175.0,36.91,36.97,36.91,36.96,20175.0
2018-04-09 11:45:00,36.96,37.01,36.96,37.0,16554.0,36.96,37.01,36.96,37.0,16554.0
2018-04-09 11:50:00,37.0,37.01,36.92,36.99,17013.0,37.0,37.01,36.92,36.99,17013.0
2018-04-09 11:55:00,37.0,37.03,36.95,37.01,11100.0,37.0,37.03,36.95,37.01,11100.0
2018-04-09 12:00:00,37.01,37.05,36.96,37.02,10900.0,37.01,37.05,36.96,37.02,10900.0
2018-04-09 12:05:00,37.01,37.09,36.98,37.08,11000.0,37.01,37.09,36.98,37.08,11000.0
2018-04-09 12:10:00,37.08,37.11,37.05,37.1,9800.0,37.08,37.11,37.05,37.1,9800.0
2018-04-09 12:15:00,37.11,37.13,37.06,37.06,13084.0,37.11,37.13,37.06,37.06,13084.0
2018-04-09 12:20:00,37.06,37.07,36.95,36.95,14492.0,37.06,37.07,36.95,36.95,14492.0
2018-04-09 12:25:00,36.96,36.99,36.95,36.97,7295.0,36.96,36.99,36.95,36.97,7295.0
2018-04-09 12:30:00,36.96,36.96,36.92,36.94,9923.0,36.96,36.96,36.92,36.94,9923.0
2018-04-09 12:35:00,36.96,37.02,36.95,36.97,11412.0,36.96,37.02,36.95,36.97,11412.0
2018-04-09 12:40:00,36.96,36.99,36.94,36.97,11762.0,36.96,36.99,36.94,36.97,11762.0
2018-04-09 12:45:00,36.97,37.03,36.96,37.0,11749.0,36.97,37.03,36.96,37.0,11749.0
2018-04-09 12:50:00,36.98,37.02,36.98,37.0,6701.0,36.98,37.02,36.98,37.0,6701.0
2018-04-09 12:55:00,36.99,37.0,36.92,36.95,12186.0,36.99,37.0,36.92,36.95,12186.0
2018-04-09 13:00:00,36.96,37.0,36.95,36.97,8938.0,36.96,37.0,36.95,36.97,8938.0
2018-04-09 13:05:00,36.97,37.04,36.97,37.04,12752.0,36.97,37.04,36.97,37.04,12752.0
2018-04-09 13:10:00,37.05,37.05,36.98,36.99,7549.0,37.05,37.05,36.98,36.99,7549.0
2018-04-09 13:15:00,36.98,37.04,36.98,37.02,14743.0,36.98,37.04,36.98,37.02,14743.0
2018-04-09 13:20:00,37.01,37.01,36.98,36.99,10600.0,37.01,37.01,36.98,36.99,10600.0
2018-04-09 13:25:00,36.97,37.05,36.97,37.04,17837.0,36.97,37.05,36.97,37.04,17837.0
2018-04-09 13:30:00,37.04,37.06,37.03,37.05,11350.0,37.04,37.06,37.03,37.05,11350.0
2018-04-09 13:35:00,37.04,37.04,36.93,36.97,16694.0,37.04,37.04,36.93,36.97,16694.0
2018-04-09 13:40:00,36.98,36.98,36.89,36.92,7346.0,36.98,36.98,36.89,36.92,7346.0
2018-04-09 13:45:00,36.91,36.94,36.91,36.93,9048.0,36.91,36.94,36.91,36.93,9048.0
2018-04-09 13:50:00,36.94,36.98,36.93,36.95,8637.0,36.94,36.98,36.93,36.95,8637.0
2018-04-09 13:55:00,36.95,36.99,36.94,36.96,14975.0,36.95,36.99,36.94,36.96,14975.0
2018-04-09 14:00:00,36.97,36.98,36.9,36.9,16260.0,36.97,36.98,36.9,36.9,16260.0
2018-04-09 14:05:00,36.91,36.91,36.83,36.84,15925.0,36.91,36.91,36.83,36.84,15925.0
2018-04-09 14:10:00,36.84,36.87,36.82,36.84,12622.0,36.84,36.87,36.82,36.84,12622.0
2018-04-09 14:15:00,36.83,36.88,36.82,36.88,11444.0,36.83,36.88,36.82,36.88,11444.0
2018-04-09 14:20:00,36.87,36.87,36.7,36.74,12538.0,36.87,36.87,36.7,36.74,12538.0
2018-04-09 14:25:00,36.72,36.77,36.7,36.76,12692.0,36.72,36.77,36.7,36.76,12692.0
2018-04-09 14:30:00,36.76,36.81,36.75,36.78,11223.0,36.76,36.81,36.75,36.78,11223.0
2018-04-09 14:35:00,36.78,36.78,36.68,36.69,12533.0,36.78,36.78,36.68,36.69,12533.0
2018-04-09 14:40:00,36.69,36.7,36.6,36.65,16056.0,36.69,36.7,36.6,36.65,16056.0
2018-04-09 14:45:00,36.65,36.71,36.65,36.69,17242.0,36.65,36.71,36.65,36.69,17242.0
2018-04-09 14:50:00,36.69,36.73,36.69,36.71,13693.0,36.69,36.73,36.69,36.71,13693.0
2018-04-09 14:55:00,36.71,36.76,36.71,36.74,15725.0,36.71,36.76,36.71,36.74,15725.0
2018-04-09 15:00:00,36.73,36.73,36.65,36.7,16765.0,36.73,36.73,36.65,36.7,16765.0
2018-04-09 15:05:00,36.68,36.71,36.66,36.66,12261.0,36.68,36.71,36.66,36.66,12261.0
2018-04-09 15:10:00,36.67,36.68,36.56,36.57,19876.0,36.67,36.68,36.56,36.57,19876.0
2018-04-09 15:15:00,36.57,36.57,36.51,36.52,33627.0,36.57,36.57,36.51,36.52,33627.0
2018-04-09 15:20:00,36.52,36.52,36.46,36.49,18522.0,36.52,36.52,36.46,36.49,18522.0
2018-04-09 15:25:00,36.5,36.54,36.48,36.52,17574.0,36.5,36.54,36.48,36.52,17574.0
2018-04-09 15:30:00,36.51,36.55,36.44,36.45,24482.0,36.51,36.55,36.44,36.45,24482.0
2018-04-09 15:35:00,36.45,36.48,36.43,36.45,23363.0,36.45,36.48,36.43,36.45,23363.0
2018-04-09 15:40:00,36.45,36.45,36.38,36.43,28612.0,36.45,36.45,36.38,36.43,28612.0
2018-04-09 15:45:00,36.43,36.47,36.38,36.39,34751.0,36.43,36.47,36.38,36.39,34751.0
2018-04-09 15:50:00,36.38,36.41,36.34,36.4,70374.0,36.38,36.41,36.34,36.4,70374.0
2018-04-09 15:55:00,36.4,36.41,36.23,36.26,120397.0,36.4,36.41,36.23,36.26,120397.0
2018-04-10 09:30:00,36.82,37.16,36.82,36.84,36020.0,36.82,37.16,36.82,36.84,36020.0
2018-04-10 09:35:00,36.81,36.96,36.8,36.88,11895.0,36.81,36.96,36.8,36.88,11895.0
2018-04-10 09:40:00,36.92,36.95,36.63,36.64,68750.0,36.92,36.95,36.63,36.64,68750.0
2018-04-10 09:45:00,36.63,36.84,36.63,36.83,13947.0,36.63,36.84,36.63,36.83,13947.0
2018-04-10 09:50:00,36.82,36.82,36.56,36.57,11835.0,36.82,36.82,36.56,36.57,11835.0
2018-04-10 09:55:00,36.57,36.61,36.55,36.6,17167.0,36.57,36.61,36.55,36.6,17167.0
2018-04-10 10:00:00,36.61,36.76,36.58,36.76,17428.0,36.61,36.76,36.58,36.76,17428.0
2018-04-10 10:05:00,36.75,36.79,36.68,36.68,14744.0,36.75,36.79,36.68,36.68,14744.0
2018-04-10 10:10:00,36.68,36.91,36.68,36.91,18103.0,36.68,36.91,36.68,36.91,18103.0
2018-04-10 10:15:00,36.91,36.93,36.83,36.87,24153.0,36.91,36.93,36.83,36.87,24153.0
2018-04-10 10:20:00,36.87,36.98,36.85,36.97,19934.0,36.87,36.98,36.85,36.97,19934.0
2018-04-10 10:25:00,36.95,37.0,36.9,36.92,16084.0,36.95,37.0,36.9,36.92,16084.0
2018-04-10 10:30:00,36.92,37.05,36.92,37.01,22085.0,36.92,37.05,36.92,37.01,22085.0
2018-04-10 10:35:00,37.0,37.07,36.97,37.01,51313.0,37.0,37.07,36.97,37.01,51313.0
2018-04-10 10:40:00,37.01,37.05,37.0,37.04,34423.0,37.01,37.05,37.0,37.04,34423.0
2018-04-10 10:45:00,37.03,37.18,37.03,37.15,18799.0,37.03,37.18,37.03,37.15,18799.0
2018-04-10 10:50:00,37.14,37.14,37.04,37.08,12434.0,37.14,37.14,37.04,37.08,12434.0
2018-04-10 10:55:00,37.08,37.08,36.99,37.0,18826.0,37.08,37.08,36.99,37.0,18826.0
2018-04-10 11:00:00,37.01,37.06,37.01,37.01,15176.0,37.01,37.06,37.01,37.01,15176.0
2018-04-10 11:05:00,37.0,37.0,36.87,36.88,20948.0,37.0,37.0,36.87,36.88,20948.0
2018-04-10 11:10:00,36.87,36.93,36.84,36.91,22223.0,36.87,36.93,36.84,36.91,22223.0
2018-04-10 11:15:00,36.91,36.99,36.87,36.92,40491.0,36.91,36.99,36.87,36.92,40491.0
2018-04-10 11:20:00,36.93,37.03,36.92,37.03,17310.0,36.93,37.03,36.92,37.03,17310.0
2018-04-10 11:25:00,37.02,37.05,36.91,36.96,18149.0,37.02,37.05,36.91,36.96,18149.0
2018-04-10 11:30:00,36.96,37.02,36.95,37.02,12893.0,36.96,37.02,36.95,37.02,12893.0
2018-04-10 11:35:00,37.02,37.08,37.0,37.08,20908.0,37.02,37.08,37.0,37.08,20908.0
2018-04-10 11:40:00,37.09,37.15,37.01,37.01,17097.0,37.09,37.15,37.01,37.01,17097.0
2018-04-10 11:45:00,37.0,37.0,36.88,36.91,17899.0,37.0,37.0,36.88,36.91,17899.0
2018-04-10 11:50:00,36.9,36.98,36.84,36.97,20953.0,36.9,36.98,36.84,36.97,20953.0
2018-04-10 11:55:00,36.97,37.01,36.95,36.97,11983.0,36.97,37.01,36.95,36.97,11983.0
2018-04-10 12:00:00,36.97,36.99,36.91,36.93,18750.0,36.97,36.99,36.91,36.93,18750.0
2018-04-10 12:05:00,36.95,36.98,36.88,36.95,13381.0,36.95,36.98,36.88,36.95,13381.0
2018-04-10 12:10:00,36.95,36.98,36.91,36.91,13190.0,36.95,36.98,36.91,36.91,13190.0
2018-04-10 12:15:00,36.91,36.93,36.82,36.83,18874.0,36.91,36.93,36.82,36.83,18874.0
2018-04-10 12:20:00,36.83,36.87,36.79,36.79,18567.0,36.83,36.87,36.79,36.79,18567.0
2018-04-10 12:25:00,36.78,36.79,36.64,36.75,31927.0,36.78,36.79,36.64,36.75,31927.0
2018-04-10 12:30:00,36.74,36.87,36.71,36.8,25938.0,36.74,36.87,36.71,36.8,25938.0
2018-04-10 12:35:00,36.81,36.85,36.77,36.83,18180.0,36.81,36.85,36.77,36.83,18180.0
2018-04-10 12:40:00,36.83,36.88,36.78,36.85,23046.0,36.83,36.88,36.78,36.85,23046.0
2018-04-10 12:45:00,36.84,36.88,36.76,36.86,20481.0,36.84,36.88,36.76,36.86,20481.0
2018-04-10 12:50:00,36.86,36.87,36.78,36.79,11337.0,36.86,36.87,36.78,36.79,11337.0
2018-04-10 12:55:00,36.79,36.82,36.76,36.76,20833.0,36.79,36.82,36.76,36.76,20833.0
2018-04-10 13:00:00,36.75,36.9,36.73,36.89,17336.0,36.75,36.9,36.73,36.89,17336.0
2018-04-10 13:05:00,36.89,36.94,36.86,36.91,11737.0,36.89,36.94,36.86,36.91,11737.0
2018-04-10 13:10:00,36.91,36.98,36.91,36.98,18245.0,36.91,36.98,36.91,36.98,18245.0
2018-04-10 13:15:00,36.98,36.98,36.94,36.95,16402.0,36.98,36.98,36.94,36.95,16402.0
2018-04-10 13:20:00,36.95,36.99,36.93,36.97,10700.0,36.95,36.99,36.93,36.97,10700.0
2018-04-10 13:25:00,36.97,37.02,36.94,37.0,14607.0,36.97,37.02,36.94,37.0,14607.0
2018-04-10 13:30:00,37.0,37.05,36.96,37.04,12722.0,37.0,37.05,36.96,37.04,12722.0
2018-04-10 13:35:00,37.06,37.08,37.02,37.05,13762.0,37.06,37.08,37.02,37.05,13762.0
2018-04-10 13:40:00,37.04,37.04,37.0,37.01,8682.0,37.04,37.04,37.0,37.01,8682.0
2018-04-10 13:45:00,37.0,37.0,36.89,36.95,13052.0,37.0,37.0,36.89,36.95,13052.0
2018-04-10 13:50:00,36.95,37.04,36.94,37.04,10588.0,36.95,37.04,36.94,37.04,10588.0
2018-04-10 13:55:00,37.04,37.1,37.02,37.09,12813.0,37.04,37.1,37.02,37.09,12813.0
2018-04-10 14:00:00,37.1,37.11,37.07,37.09,12216.0,37.1,37.11,37.07,37.09,12216.0
2018-04-10 14:05:00,37.1,37.16,37.09,37.14,13519.0,37.1,37.16,37.09,37.14,13519.0
2018-04-10 14:10:00,37.16,37.2,37.13,37.13,16163.0,37.16,37.2,37.13,37.13,16163.0
2018-04-10 14:15:00,37.14,37.17,37.11,37.11,9680.0,37.14,37.17,37.11,37.11,9680.0
2018-04-10 14:20:00,37.11,37.12,37.07,37.07,10111.0,37.11,37.12,37.07,37.07,10111.0
2018-04-10 14:25:00,37.07,37.1,37.01,37.02,11368.0,37.07,37.1,37.01,37.02,11368.0
2018-04-10 14:30:00,37.03,37.11,37.03,37.1,12338.0,37.03,37.11,37.03,37.1,12338.0
2018-04-10 14:35:00,37.1,37.1,36.97,37.02,20752.0,37.1,37.1,36.97,37.02,20752.0
2018-04-10 14:40:00,37.01,37.04,36.96,37.04,12500.0,37.01,37.04,36.96,37.04,12500.0
2018-04-10 14:45:00,37.03,37.1,37.02,37.02,14295.0,37.03,37.1,37.02,37.02,14295.0
2018-04-10 14:50:00,37.03,37.12,37.03,37.11,11185.0,37.03,37.12,37.03,37.11,11185.0
2018-04-10 14:55:00,37.11,37.12,37.08,37.12,12041.0,37.11,37.12,37.08,37.12,12041.0
2018-04-10 15:00:00,37.13,37.14,37.07,37.08,13628.0,37.13,37.14,37.07,37.08,13628.0
2018-04-10 15:05:00,37.09,37.2,37.08,37.2,16216.0,37.09,37.2,37.08,37.2,16216.0
2018-04-10 15:10:00,37.21,37.26,37.21,37.23,23008.0,37.21,37.26,37.21,37.23,23008.0
2018-04-10 15:15:00,37.23,37.28,37.19,37.26,21739.0,37.23,37.28,37.19,37.26,21739.0
2018-04-10 15:20:00,37.27,37.28,37.15,37.15,20685.0,37.27,37.28,37.15,37.15,20685.0
2018-04-10 15:25:00,37.15,37.21,37.1,37.2,28527.0,37.15,37.21,37.1,37.2,28527.0
2018-04-10 15:30:00,37.19,37.19,37.07,37.09,80140.0,37.19,37.19,37.07,37.09,80140.0
2018-04-10 15:35:00,37.09,37.13,37.07,37.13,32406.0,37.09,37.13,37.07,37.13,32406.0
2018-04-10 15:40:00,37.13,37.13,37.05,37.05,61034.0,37.13,37.13,37.05,37.05,61034.0
2018-04-10 15:45:00,37.05,37.12,37.05,37.09,40679.0,37.05,37.12,37.05,37.09,40679.0
2018-04-10 15:50:00,37.09,37.1,37.02,37.02,68964.0,37.09,37.1,37.02,37.02,68964.0
2018-04-10 15:55:00,37.02,37.04,36.99,37.01,102418.0,37.02,37.04,36.99,37.01,102418.0
2018-04-11 09:30:00,36.69,36.78,36.25,36.78,21102.0,36.69,36.78,36.25,36.78,21102.0
2018-04-11 09:35:00,36.78,36.89,36.67,36.89,11560.0,36.78,36.89,36.67,36.89,11560.0
2018-04-11 09:40:00,36.9,36.93,36.81,36.84,9387.0,36.9,36.93,36.81,36.84,9387.0
2018-04-11 09:45:00,36.86,36.88,36.79,36.79,12571.0,36.86,36.88,36.79,36.79,12571.0
2018-04-11 09:50:00,36.78,36.84,36.76,36.76,4995.0,36.78,36.84,36.76,36.76,4995.0
2018-04-11 09:55:00,36.82,36.87,36.77,36.81,11953.0,36.82,36.87,36.77,36.81,11953.0
2018-04-11 10:00:00,36.81,36.85,36.71,36.76,10924.0,36.81,36.85,36.71,36.76,10924.0
2018-04-11 10:05:00,36.77,36.78,36.68,36.68,12103.0,36.77,36.78,36.68,36.68,12103.0
2018-04-11 10:10:00,36.67,36.7,36.62,36.68,32594.0,36.67,36.7,36.62,36.68,32594.0
2018-04-11 10:15:00,36.69,36.8,36.66,36.76,14529.0,36.69,36.8,36.66,36.76,14529.0
2018-04-11 10:20:00,36.78,36.87,36.77,36.87,8766.0,36.78,36.87,36.77,36.87,8766.0
2018-04-11 10:25:00,36.87,36.94,36.84,36.91,13678.0,36.87,36.94,36.84,36.91,13678.0
2018-04-11 10:30:00,36.91,36.94,36.88,36.89,9376.0,36.91,36.94,36.88,36.89,9376.0
2018-04-11 10:35:00,36.86,36.94,36.86,36.94,10036.0,36.86,36.94,36.86,36.94,10036.0
2018-04-11 10:40:00,36.93,36.93,36.86,36.91,11953.0,36.93,36.93,36.86,36.91,11953.0
2018-04-11 10:45:00,36.91,36.92,36.86,36.89,14796.0,36.91,36.92,36.86,36.89,14796.0
2018-04-11 10:50:00,36.89,36.93,36.85,36.85,13649.0,36.89,36.93,36.85,36.85,13649.0
2018-04-11 10:55:00,36.86,36.88,36.81,36.81,7213.0,36.86,36.88,36.81,36.81,7213.0
2018-04-11 11:00:00,36.79,36.83,36.71,36.82,60588.0,36.79,36.83,36.71,36.82,60588.0
2018-04-11 11:05:00,36.81,36.87,36.78,36.85,7903.0,36.81,36.87,36.78,36.85,7903.0
2018-04-11 11:10:00,36.85,36.97,36.83,36.96,9027.0,36.85,36.97,36.83,36.96,9027.0
2018-04-11 11:15:00,36.96,36.98,36.92,36.95,11598.0,36.96,36.98,36.92,36.95,11598.0
2018-04-11 11:20:00,36.96,37.0,36.91,37.0,11135.0,36.96,37.0,36.91,37.0,11135.0
2018-04-11 11:25:00,37.0,37.03,36.97,36.98,10119.0,37.0,37.03,36.97,36.98,10119.0
2018-04-11 11:30:00,36.97,36.98,36.9,36.91,100758.0,36.97,36.98,36.9,36.91,100758.0
2018-04-11 11:35:00,36.9,36.92,36.88,36.91,33641.0,36.9,36.92,36.88,36.91,33641.0
2018-04-11 11:40:00,36.92,36.99,36.91,36.93,26008.0,36.92,36.99,36.91,36.93,26008.0
2018-04-11 11:45:00,36.93,36.93,36.87,36.91,15130.0,36.93,36.93,36.87,36.91,15130.0
2018-04-11 11:50:00,36.92,36.98,36.91,36.97,19176.0,36.92,36.98,36.91,36.97,19176.0
2018-04-11 11:55:00,36.97,36.97,36.9,36.92,8698.0,36.97,36.97,36.9,36.92,8698.0
2018-04-11 12:00:00,36.91,37.02,36.91,37.01,10207.0,36.91,37.02,36.91,37.01,10207.0
2018-04-11 12:05:00,37.02,37.05,36.96,37.01,10774.0,37.02,37.05,36.96,37.01,10774.0
2018-04-11 12:10:00,37.01,37.08,37.0,37.05,11531.0,37.01,37.08,37.0,37.05,11531.0
2018-04-11 12:15:00,37.06,37.06,36.99,37.0,72954.0,37.06,37.06,36.99,37.0,72954.0
2018-04-11 12:20:00,37.01,37.03,36.96,36.97,16938.0,37.01,37.03,36.96,36.97,16938.0
2018-04-11 12:25:00,36.97,36.97,36.88,36.9,16819.0,36.97,36.97,36.88,36.9,16819.0
2018-04-11 12:30:00,36.92,36.93,36.91,36.91,6400.0,36.92,36.93,36.91,36.91,6400.0
2018-04-11 12:35:00,36.9,36.91,36.86,36.87,13054.0,36.9,36.91,36.86,36.87,13054.0
2018-04-11 12:40:00,36.88,36.9,36.85,36.89,9286.0,36.88,36.9,36.85,36.89,9286.0
2018-04-11 12:45:00,36.9,36.9,36.83,36.85,11632.0,36.9,36.9,36.83,36.85,11632.0
2018-04-11 12:50:00,36.86,36.87,36.81,36.84,6100.0,36.86,36.87,36.81,36.84,6100.0
2018-04-11 12:55:00,36.84,36.87,36.79,36.81,8463.0,36.84,36.87,36.79,36.81,8463.0
2018-04-11 13:00:00,36.81,36.86,36.81,36.85,24044.0,36.81,36.86,36.81,36.85,24044.0
2018-04-11 13:05:00,36.85,36.85,36.79,36.83,10459.0,36.85,36.85,36.79,36.83,10459.0
2018-04-11 13:10:00,36.85,36.85,36.78,36.78,13651.0,36.85,36.85,36.78,36.78,13651.0
2018-04-11 13:15:00,36.79,36.85,36.79,36.85,4938.0,36.79,36.85,36.79,36.85,4938.0
2018-04-11 13:20:00,36.84,36.87,36.84,36.87,4817.0,36.84,36.87,36.84,36.87,4817.0
2018-04-11 13:25:00,36.88,36.88,36.8,36.8,8324.0,36.88,36.88,36.8,36.8,8324.0
2018-04-11 13:30:00,36.8,36.82,36.72,36.79,8056.0,36.8,36.82,36.72,36.79,8056.0
2018-04-11 13:35:00,36.79,36.85,36.79,36.85,5210.0,36.79,36.85,36.79,36.85,5210.0
2018-04-11 13:40:00,36.84,36.84,36.79,36.8,7963.0,36.84,36.84,36.79,36.8,7963.0
2018-04-11 13:45:00,36.8,36.85,36.76,36.85,6601.0,36.8,36.85,36.76,36.85,6601.0
2018-04-11 13:50:00,36.84,36.86,36.83,36.86,4600.0,36.84,36.86,36.83,36.86,4600.0
2018-04-11 13:55:00,36.85,36.9,36.85,36.89,5312.0,36.85,36.9,36.85,36.89,5312.0
2018-04-11 14:00:00,36.9,36.92,36.85,36.9,9702.0,36.9,36.92,36.85,36.9,9702.0
2018-04-11 14:05:00,36.89,36.9,36.78,36.78,7082.0,36.89,36.9,36.78,36.78,7082.0
2018-04-11 14:10:00,36.78,36.86,36.78,36.85,8764.0,36.78,36.86,36.78,36.85,8764.0
2018-04-11 14:15:00,36.84,36.92,36.84,36.91,6057.0,36.84,36.92,36.84,36.91,6057.0
2018-04-11 14:20:00,36.91,36.91,36.88,36.89,9907.0,36.91,36.91,36.88,36.89,9907.0
2018-04-11 14:25:00,36.89,36.9,36.82,36.82,10925.0,36.89,36.9,36.82,36.82,10925.0
2018-04-11 14:30:00,36.83,36.91,36.83,36.87,7012.0,36.83,36.91,36.83,36.87,7012.0
2018-04-11 14:35:00,36.87,36.88,36.84,36.84,11413.0,36.87,36.88,36.84,36.84,11413.0
2018-04-11 14:40:00,36.84,36.88,36.8,36.8,11500.0,36.84,36.88,36.8,36.8,11500.0
2018-04-11 14:45:00,36.8,36.8,36.76,36.78,6831.0,36.8,36.8,36.76,36.78,6831.0
2018-04-11 14:50:00,36.78,36.78,36.73,36.75,6834.0,36.78,36.78,36.73,36.75,6834.0
2018-04-11 14:55:00,36.76,36.81,36.75,36.79,10801.0,36.76,36.81,36.75,36.79,10801.0
2018-04-11 15:00:00,36.81,36.81,36.77,36.8,6651.0,36.81,36.81,36.77,36.8,6651.0
2018-04-11 15:05:00,36.79,36.8,36.67,36.67,14782.0,36.79,36.8,36.67,36.67,14782.0
2018-04-11 15:10:00,36.68,36.7,36.66,36.68,11002.0,36.68,36.7,36.66,36.68,11002.0
2018-04-11 15:15:00,36.68,36.68,36.63,36.67,10394.0,36.68,36.68,36.63,36.67,10394.0
2018-04-11 15:20:00,36.67,36.67,36.59,36.61,11006.0,36.67,36.67,36.59,36.61,11006.0
2018-04-11 15:25:00,36.63,36.65,36.58,36.61,17517.0,36.63,36.65,36.58,36.61,17517.0
2018-04-11 15:30:00,36.62,36.69,36.62,36.68,15010.0,36.62,36.69,36.62,36.68,15010.0
2018-04-11 15:35:00,36.68,36.71,36.66,36.71,15771.0,36.68,36.71,36.66,36.71,15771.0
2018-04-11 15:40:00,36.71,36.73,36.68,36.7,21650.0,36.71,36.73,36.68,36.7,21650.0
2018-04-11 15:45:00,36.69,36.7,36.66,36.66,25162.0,36.69,36.7,36.66,36.66,25162.0
2018-04-11 15:50:00,36.66,36.7,36.66,36.68,55105.0,36.66,36.7,36.66,36.68,55105.0
2018-04-11 15:55:00,36.67,36.7,36.64,36.7,101900.0,36.67,36.7,36.64,36.7,101900.0
2018-04-12 09:30:00,36.81,36.91,36.78,36.86,21589.0,36.81,36.91,36.78,36.86,21589.0
2018-04-12 09:35:00,36.86,36.91,36.81,36.81,4301.0,36.86,36.91,36.81,36.81,4301.0
2018-04-12 09:40:00,36.83,36.95,36.81,36.95,4900.0,36.83,36.95,36.81,36.95,4900.0
2018-04-12 09:45:00,36.95,37.01,36.93,36.95,8162.0,36.95,37.01,36.93,36.95,8162.0
2018-04-12 09:50:00,36.95,36.96,36.87,36.88,2700.0,36.95,36.96,36.87,36.88,2700.0
2018-04-12 09:55:00,36.87,37.02,36.83,37.02,7250.0,36.87,37.02,36.83,37.02,7250.0
2018-04-12 10:00:00,37.02,37.15,37.01,37.15,19777.0,37.02,37.15,37.01,37.15,19777.0
2018-04-12 10:05:00,37.13,37.18,37.09,37.1,12169.0,37.13,37.18,37.09,37.1,12169.0
2018-04-12 10:10:00,37.11,37.19,37.11,37.16,13544.0,37.11,37.19,37.11,37.16,13544.0
2018-04-12 10:15:00,37.18,37.19,37.15,37.17,30046.0,37.18,37.19,37.15,37.17,30046.0
2018-04-12 10:20:00,37.19,37.23,37.17,37.23,16800.0,37.19,37.23,37.17,37.23,16800.0
2018-04-12 10:25:00,37.22,37.27,37.2,37.27,48373.0,37.22,37.27,37.2,37.27,48373.0
2018-04-12 10:30:00,37.29,37.32,37.26,37.27,13192.0,37.29,37.32,37.26,37.27,13192.0
2018-04-12 10:35:00,37.26,37.26,37.17,37.17,11566.0,37.26,37.26,37.17,37.17,11566.0
2018-04-12 10:40:00,37.18,37.2,37.15,37.2,18628.0,37.18,37.2,37.15,37.2,18628.0
2018-04-12 10:45:00,37.19,37.19,37.04,37.1,30578.0,37.19,37.19,37.04,37.1,30578.0
2018-04-12 10:50:00,37.09,37.16,37.09,37.16,10803.0,37.09,37.16,37.09,37.16,10803.0
2018-04-12 10:55:00,37.17,37.25,37.13,37.24,12624.0,37.17,37.25,37.13,37.24,12624.0
2018-04-12 11:00:00,37.23,37.35,37.21,37.34,20477.0,37.23,37.35,37.21,37.34,20477.0
2018-04-12 11:05:00,37.35,37.38,37.28,37.36,19837.0,37.35,37.38,37.28,37.36,19837.0
2018-04-12 11:10:00,37.36,37.45,37.35,37.43,52960.0,37.36,37.45,37.35,37.43,52960.0
2018-04-12 11:15:00,37.44,37.49,37.44,37.49,8983.0,37.44,37.49,37.44,37.49,8983.0
2018-04-12 11:20:00,37.48,37.5,37.42,37.5,17214.0,37.48,37.5,37.42,37.5,17214.0
2018-04-12 11:25:00,37.51,37.53,37.48,37.51,15165.0,37.51,37.53,37.48,37.51,15165.0
2018-04-12 11:30:00,37.5,37.52,37.45,37.45,11748.0,37.5,37.52,37.45,37.45,11748.0
2018-04-12 11:35:00,37.46,37.5,37.44,37.5,18475.0,37.46,37.5,37.44,37.5,18475.0
2018-04-12 11:40:00,37.5,37.52,37.49,37.51,14627.0,37.5,37.52,37.49,37.51,14627.0
2018-04-12 11:45:00,37.51,37.51,37.37,37.37,9374.0,37.51,37.51,37.37,37.37,9374.0
2018-04-12 11:50:00,37.37,37.4,37.33,37.35,11405.0,37.37,37.4,37.33,37.35,11405.0
2018-04-12 11:55:00,37.34,37.38,37.32,37.38,6903.0,37.34,37.38,37.32,37.38,6903.0
2018-04-12 12:00:00,37.39,37.4,37.38,37.39,6252.0,37.39,37.4,37.38,37.39,6252.0
2018-04-12 12:05:00,37.38,37.4,37.33,37.4,10081.0,37.38,37.4,37.33,37.4,10081.0
2018-04-12 12:10:00,37.4,37.42,37.4,37.41,6900.0,37.4,37.42,37.4,37.41,6900.0
2018-04-12 12:15:00,37.41,37.47,37.4,37.47,13941.0,37.41,37.47,37.4,37.47,13941.0
2018-04-12 12:20:00,37.47,37.48,37.44,37.46,12821.0,37.47,37.48,37.44,37.46,12821.0
2018-04-12 12:25:00,37.46,37.48,37.45,37.46,4806.0,37.46,37.48,37.45,37.46,4806.0
2018-04-12 12:30:00,37.45,37.49,37.45,37.48,39986.0,37.45,37.49,37.45,37.48,39986.0
2018-04-12 12:35:00,37.48,37.51,37.48,37.5,12037.0,37.48,37.51,37.48,37.5,12037.0
2018-04-12 12:40:00,37.5,37.52,37.49,37.51,16446.0,37.5,37.52,37.49,37.51,16446.0
2018-04-12 12:45:00,37.52,37.6,37.51,37.59,30512.0,37.52,37.6,37.51,37.59,30512.0
2018-04-12 12:50:00,37.59,37.64,37.58,37.59,16655.0,37.59,37.64,37.58,37.59,16655.0
2018-04-12 12:55:00,37.6,37.62,37.59,37.61,14025.0,37.6,37.62,37.59,37.61,14025.0
2018-04-12 13:00:00,37.6,37.66,37.59,37.65,20144.0,37.6,37.66,37.59,37.65,20144.0
2018-04-12 13:05:00,37.65,37.66,37.56,37.58,18208.0,37.65,37.66,37.56,37.58,18208.0
2018-04-12 13:10:00,37.59,37.63,37.57,37.62,14137.0,37.59,37.63,37.57,37.62,14137.0
2018-04-12 13:15:00,37.63,37.63,37.5,37.58,17105.0,37.63,37.63,37.5,37.58,17105.0
2018-04-12 13:20:00,37.59,37.61,37.56,37.59,16094.0,37.59,37.61,37.56,37.59,16094.0
2018-04-12 13:25:00,37.58,37.6,37.45,37.46,15172.0,37.58,37.6,37.45,37.46,15172.0
2018-04-12 13:30:00,37.44,37.52,37.42,37.5,10822.0,37.44,37.52,37.42,37.5,10822.0
2018-04-12 13:35:00,37.51,37.58,37.51,37.57,7192.0,37.51,37.58,37.51,37.57,7192.0
2018-04-12 13:40:00,37.57,37.59,37.54,37.59,11768.0,37.57,37.59,37.54,37.59,11768.0
2018-04-12 13:45:00,37.59,37.6,37.52,37.55,8701.0,37.59,37.6,37.52,37.55,8701.0
2018-04-12 13:50:00,37.55,37.59,37.54,37.58,15149.0,37.55,37.59,37.54,37.58,15149.0
2018-04-12 13:55:00,37.58,37.59,37.51,37.54,14779.0,37.58,37.59,37.51,37.54,14779.0
2018-04-12 14:00:00,37.54,37.58,37.53,37.57,10588.0,37.54,37.58,37.53,37.57,10588.0
2018-04-12 14:05:00,37.57,37.58,37.55,37.57,13745.0,37.57,37.58,37.55,37.57,13745.0
2018-04-12 14:10:00,37.58,37.59,37.55,37.58,9979.0,37.58,37.59,37.55,37.58,9979.0
2018-04-12 14:15:00,37.59,37.62,37.59,37.62,11449.0,37.59,37.62,37.59,37.62,11449.0
2018-04-12 14:20:00,37.62,37.64,37.61,37.62,15656.0,37.62,37.64,37.61,37.62,15656.0
2018-04-12 14:25:00,37.62,37.63,37.6,37.61,21893.0,37.62,37.63,37.6,37.61,21893.0
2018-04-12 14:30:00,37.61,37.64,37.6,37.64,19405.0,37.61,37.64,37.6,37.64,19405.0
2018-04-12 14:35:00,37.64,37.64,37.6,37.62,12339.0,37.64,37.64,37.6,37.62,12339.0
2018-04-12 14:40:00,37.62,37.66,37.61,37.65,53843.0,37.62,37.66,37.61,37.65,53843.0
2018-04-12 14:45:00,37.65,37.65,37.55,37.59,24411.0,37.65,37.65,37.55,37.59,24411.0
2018-04-12 14:50:00,37.59,37.62,37.59,37.61,16033.0,37.59,37.62,37.59,37.61,16033.0
2018-04-12 14:55:00,37.6,37.64,37.58,37.63,20127.0,37.6,37.64,37.58,37.63,20127.0
2018-04-12 15:00:00,37.63,37.67,37.62,37.64,14425.0,37.63,37.67,37.62,37.64,14425.0
2018-04-12 15:05:00,37.64,37.64,37.54,37.54,15152.0,37.64,37.64,37.54,37.54,15152.0
2018-04-12 15:10:00,37.54,37.62,37.53,37.62,15826.0,37.54,37.62,37.53,37.62,15826.0
2018-04-12 15:15:00,37.63,37.65,37.6,37.63,18005.0,37.63,37.65,37.6,37.63,18005.0
2018-04-12 15:20:00,37.62,37.67,37.62,37.63,17872.0,37.62,37.67,37.62,37.63,17872.0
2018-04-12 15:25:00,37.63,37.68,37.63,37.67,22543.0,37.63,37.68,37.63,37.67,22543.0
2018-04-12 15:30:00,37.66,37.68,37.6,37.61,30558.0,37.66,37.68,37.6,37.61,30558.0
2018-04-12 15:35:00,37.61,37.67,37.61,37.67,24015.0,37.61,37.67,37.61,37.67,24015.0
2018-04-12 15:40:00,37.67,37.67,37.59,37.59,31642.0,37.67,37.67,37.59,37.59,31642.0
2018-04-12 15:45:00,37.6,37.6,37.5,37.54,73383.0,37.6,37.6,37.5,37.54,73383.0
2018-04-12 15:50:00,37.54,37.56,37.5,37.51,69650.0,37.54,37.56,37.5,37.51,69650.0
2018-04-12 15:55:00,37.51,37.53,37.47,37.48,106740.0,37.51,37.53,37.47,37.48,106740.0
2018-04-13 09:30:00,37.68,37.78,37.5,37.66,24410.0,37.68,37.78,37.5,37.66,24410.0
2018-04-13 09:35:00,37.67,37.67,37.6,37.65,6415.0,37.67,37.67,37.6,37.65,6415.0
2018-04-13 09:40:00,37.68,37.75,37.68,37.73,6900.0,37.68,37.75,37.68,37.73,6900.0
2018-04-13 09:45:00,37.73,37.74,37.54,37.58,8136.0,37.73,37.74,37.54,37.58,8136.0
2018-04-13 09:50:00,37.58,37.61,37.54,37.55,8512.0,37.58,37.61,37.54,37.55,8512.0
2018-04-13 09:55:00,37.55,37.57,37.49,37.53,4700.0,37.55,37.57,37.49,37.53,4700.0
2018-04-13 10:00:00,37.52,37.58,37.48,37.5,10249.0,37.52,37.58,37.48,37.5,10249.0
2018-04-13 10:05:00,37.5,37.55,37.41,37.41,5801.0,37.5,37.55,37.41,37.41,5801.0
2018-04-13 10:10:00,37.4,37.48,37.39,37.48,7500.0,37.4,37.48,37.39,37.48,7500.0
2018-04-13 10:15:00,37.48,37.5,37.45,37.48,4900.0,37.48,37.5,37.45,37.48,4900.0
2018-04-13 10:20:00,37.47,37.48,37.42,37.45,6700.0,37.47,37.48,37.42,37.45,6700.0
2018-04-13 10:25:00,37.41,37.41,37.3,37.34,6185.0,37.41,37.41,37.3,37.34,6185.0
2018-04-13 10:30:00,37.32,37.37,37.25,37.37,6410.0,37.32,37.37,37.25,37.37,6410.0
2018-04-13 10:35:00,37.36,37.36,37.28,37.33,12371.0,37.36,37.36,37.28,37.33,12371.0
2018-04-13 10:40:00,37.34,37.42,37.33,37.38,11316.0,37.34,37.42,37.33,37.38,11316.0
2018-04-13 10:45:00,37.39,37.48,37.34,37.46,11291.0,37.39,37.48,37.34,37.46,11291.0
2018-04-13 10:50:00,37.45,37.48,37.42,37.43,6665.0,37.45,37.48,37.42,37.43,6665.0
2018-04-13 10:55:00,37.43,37.43,37.37,37.37,7629.0,37.43,37.43,37.37,37.37,7629.0
2018-04-13 11:00:00,37.36,37.36,37.28,37.3,7620.0,37.36,37.36,37.28,37.3,7620.0
2018-04-13 11:05:00,37.29,37.38,37.29,37.38,6500.0,37.29,37.38,37.29,37.38,6500.0
2018-04-13 11:10:00,37.39,37.42,37.37,37.37,5273.0,37.39,37.42,37.37,37.37,5273.0
2018-04-13 11:15:00,37.37,37.41,37.33,37.34,5102.0,37.37,37.41,37.33,37.34,5102.0
2018-04-13 11:20:00,37.35,37.46,37.32,37.46,4223.0,37.35,37.46,37.32,37.46,4223.0
2018-04-13 11:25:00,37.45,37.47,37.43,37.45,5729.0,37.45,37.47,37.43,37.45,5729.0
2018-04-13 11:30:00,37.45,37.47,37.43,37.43,4232.0,37.45,37.47,37.43,37.43,4232.0
2018-04-13 11:35:00,37.44,37.49,37.39,37.4,7400.0,37.44,37.49,37.39,37.4,7400.0
2018-04-13 11:40:00,37.39,37.42,37.36,37.42,5100.0,37.39,37.42,37.36,37.42,5100.0
2018-04-13 11:45:00,37.43,37.49,37.43,37.46,8503.0,37.43,37.49,37.43,37.46,8503.0
2018-04-13 11:50:00,37.45,37.51,37.44,37.45,29206.0,37.45,37.51,37.44,37.45,29206.0
2018-04-13 11:55:00,37.46,37.52,37.46,37.51,3713.0,37.46,37.52,37.46,37.51,3713.0
2018-04-13 12:00:00,37.51,37.57,37.48,37.51,10949.0,37.51,37.57,37.48,37.51,10949.0
2018-04-13 12:05:00,37.53,37.55,37.42,37.43,12800.0,37.53,37.55,37.42,37.43,12800.0
2018-04-13 12:10:00,37.44,37.47,37.4,37.45,6100.0,37.44,37.47,37.4,37.45,6100.0
2018-04-13 12:15:00,37.47,37.47,37.44,37.45,3861.0,37.47,37.47,37.44,37.45,3861.0
2018-04-13 12:20:00,37.45,37.49,37.44,37.48,7550.0,37.45,37.49,37.44,37.48,7550.0
2018-04-13 12:25:00,37.48,37.52,37.43,37.51,11606.0,37.48,37.52,37.43,37.51,11606.0
2018-04-13 12:30:00,37.49,37.51,37.47,37.5,5871.0,37.49,37.51,37.47,37.5,5871.0
2018-04-13 12:35:00,37.49,37.51,37.45,37.45,6495.0,37.49,37.51,37.45,37.45,6495.0
2018-04-13 12:40:00,37.45,37.48,37.45,37.45,4545.0,37.45,37.48,37.45,37.45,4545.0
2018-04-13 12:45:00,37.44,37.44,37.42,37.44,5258.0,37.44,37.44,37.42,37.44,5258.0
2018-04-13 12:50:00,37.45,37.48,37.45,37.46,4028.0,37.45,37.48,37.45,37.46,4028.0
2018-04-13 12:55:00,37.46,37.49,37.46,37.48,3547.0,37.46,37.49,37.46,37.48,3547.0
2018-04-13 13:00:00,37.48,37.51,37.48,37.49,5197.0,37.48,37.51,37.48,37.49,5197.0
2018-04-13 13:05:00,37.5,37.53,37.5,37.51,5805.0,37.5,37.53,37.5,37.51,5805.0
2018-04-13 13:10:00,37.48,37.49,37.46,37.48,2650.0,37.48,37.49,37.46,37.48,2650.0
2018-04-13 13:15:00,37.49,37.51,37.49,37.5,4664.0,37.49,37.51,37.49,37.5,4664.0
2018-04-13 13:20:00,37.5,37.54,37.5,37.54,7153.0,37.5,37.54,37.5,37.54,7153.0
2018-04-13 13:25:00,37.56,37.59,37.55,37.55,8624.0,37.56,37.59,37.55,37.55,8624.0
2018-04-13 13:30:00,37.55,37.55,37.47,37.52,8041.0,37.55,37.55,37.47,37.52,8041.0
2018-04-13 13:35:00,37.52,37.52,37.47,37.5,10443.0,37.52,37.52,37.47,37.5,10443.0
2018-04-13 13:40:00,37.51,37.53,37.49,37.5,6555.0,37.51,37.53,37.49,37.5,6555.0
2018-04-13 13:45:00,37.49,37.5,37.48,37.5,4504.0,37.49,37.5,37.48,37.5,4504.0
2018-04-13 13:50:00,37.49,37.5,37.47,37.49,5955.0,37.49,37.5,37.47,37.49,5955.0
2018-04-13 13:55:00,37.49,37.49,37.46,37.48,6577.0,37.49,37.49,37.46,37.48,6577.0
2018-04-13 14:00:00,37.47,37.48,37.45,37.47,7490.0,37.47,37.48,37.45,37.47,7490.0
2018-04-13 14:05:00,37.47,37.52,37.46,37.52,6586.0,37.47,37.52,37.46,37.52,6586.0
2018-04-13 14:10:00,37.52,37.55,37.51,37.52,9464.0,37.52,37.55,37.51,37.52,9464.0
2018-04-13 14:15:00,37.51,37.51,37.42,37.44,9446.0,37.51,37.51,37.42,37.44,9446.0
2018-04-13 14:20:00,37.44,37.47,37.44,37.47,5042.0,37.44,37.47,37.44,37.47,5042.0
2018-04-13 14:25:00,37.47,37.48,37.45,37.48,3179.0,37.47,37.48,37.45,37.48,3179.0
2018-04-13 14:30:00,37.48,37.53,37.43,37.5,16254.0,37.48,37.53,37.43,37.5,16254.0
2018-04-13 14:35:00,37.51,37.52,37.45,37.47,8032.0,37.51,37.52,37.45,37.47,8032.0
2018-04-13 14:40:00,37.46,37.47,37.43,37.47,6100.0,37.46,37.47,37.43,37.47,6100.0
2018-04-13 14:45:00,37.48,37.49,37.44,37.44,9306.0,37.48,37.49,37.44,37.44,9306.0
2018-04-13 14:50:00,37.43,37.43,37.41,37.43,4610.0,37.43,37.43,37.41,37.43,4610.0
2018-04-13 14:55:00,37.43,37.43,37.37,37.38,5000.0,37.43,37.43,37.37,37.38,5000.0
2018-04-13 15:00:00,37.38,37.38,37.28,37.29,20173.0,37.38,37.38,37.28,37.29,20173.0
2018-04-13 15:05:00,37.29,37.3,37.24,37.29,12159.0,37.29,37.3,37.24,37.29,12159.0
2018-04-13 15:10:00,37.28,37.34,37.28,37.31,12775.0,37.28,37.34,37.28,37.31,12775.0
2018-04-13 15:15:00,37.32,37.32,37.17,37.17,12100.0,37.32,37.32,37.17,37.17,12100.0
2018-04-13 15:20:00,37.17,37.22,37.17,37.2,9682.0,37.17,37.22,37.17,37.2,9682.0
2018-04-13 15:25:00,37.19,37.24,37.18,37.23,13042.0,37.19,37.24,37.18,37.23,13042.0
2018-04-13 15:30:00,37.22,37.24,37.17,37.21,17748.0,37.22,37.24,37.17,37.21,17748.0
2018-04-13 15:35:00,37.21,37.27,37.2,37.27,17341.0,37.21,37.27,37.2,37.27,17341.0
2018-04-13 15:40:00,37.27,37.36,37.27,37.34,27282.0,37.27,37.36,37.27,37.34,27282.0
2018-04-13 15:45:00,37.35,37.37,37.31,37.33,30264.0,37.35,37.37,37.31,37.33,30264.0
2018-04-13 15:50:00,37.34,37.39,37.34,37.39,33675.0,37.34,37.39,37.34,37.39,33675.0
2018-04-13 15:55:00,37.38,37.39,37.3,37.3,94690.0,37.38,37.39,37.3,37.3,94690.0
2018-04-16 09:30:00,37.58,37.59,37.27,37.5,26708.0,37.58,37.59,37.27,37.5,26708.0
2018-04-16 09:35:00,37.52,37.54,37.41,37.51,7758.0,37.52,37.54,37.41,37.51,7758.0
2018-04-16 09:40:00,37.5,37.51,37.38,37.45,9344.0,37.5,37.51,37.38,37.45,9344.0
2018-04-16 09:45:00,37.48,37.5,37.43,37.43,7294.0,37.48,37.5,37.43,37.43,7294.0
2018-04-16 09:50:00,37.41,37.41,37.29,37.35,4651.0,37.41,37.41,37.29,37.35,4651.0
2018-04-16 09:55:00,37.36,37.37,37.3,37.35,3358.0,37.36,37.37,37.3,37.35,3358.0
2018-04-16 10:00:00,37.41,37.44,37.35,37.41,15710.0,37.41,37.44,37.35,37.41,15710.0
2018-04-16 10:05:00,37.36,37.41,37.33,37.38,9366.0,37.36,37.41,37.33,37.38,9366.0
2018-04-16 10:10:00,37.37,37.37,37.32,37.34,6002.0,37.37,37.37,37.32,37.34,6002.0
2018-04-16 10:15:00,37.36,37.4,37.34,37.4,9926.0,37.36,37.4,37.34,37.4,9926.0
2018-04-16 10:20:00,37.4,37.49,37.38,37.49,9991.0,37.4,37.49,37.38,37.49,9991.0
2018-04-16 10:25:00,37.49,37.49,37.44,37.49,8300.0,37.49,37.49,37.44,37.49,8300.0
2018-04-16 10:30:00,37.49,37.52,37.44,37.45,6500.0,37.49,37.52,37.44,37.45,6500.0
2018-04-16 10:35:00,37.44,37.49,37.41,37.48,7517.0,37.44,37.49,37.41,37.48,7517.0
2018-04-16 10:40:00,37.48,37.48,37.35,37.39,11700.0,37.48,37.48,37.35,37.39,11700.0
2018-04-16 10:45:00,37.38,37.41,37.28,37.28,12306.0,37.38,37.41,37.28,37.28,12306.0
2018-04-16 10:50:00,37.28,37.37,37.26,37.37,12480.0,37.28,37.37,37.26,37.37,12480.0
2018-04-16 10:55:00,37.37,37.45,37.35,37.43,16129.0,37.37,37.45,37.35,37.43,16129.0
2018-04-16 11:00:00,37.44,37.52,37.44,37.46,12511.0,37.44,37.52,37.44,37.46,12511.0
2018-04-16 11:05:00,37.46,37.48,37.44,37.45,10483.0,37.46,37.48,37.44,37.45,10483.0
2018-04-16 11:10:00,37.44,37.45,37.32,37.32,13191.0,37.44,37.45,37.32,37.32,13191.0
2018-04-16 11:15:00,37.31,37.37,37.27,37.36,16043.0,37.31,37.37,37.27,37.36,16043.0
2018-04-16 11:20:00,37.36,37.42,37.36,37.38,9027.0,37.36,37.42,37.36,37.38,9027.0
2018-04-16 11:25:00,37.39,37.4,37.33,37.38,8058.0,37.39,37.4,37.33,37.38,8058.0
2018-04-16 11:30:00,37.39,37.39,37.35,37.39,12981.0,37.39,37.39,37.35,37.39,12981.0
2018-04-16 11:35:00,37.39,37.46,37.35,37.46,5912.0,37.39,37.46,37.35,37.46,5912.0
2018-04-16 11:40:00,37.45,37.45,37.31,37.32,27375.0,37.45,37.45,37.31,37.32,27375.0
2018-04-16 11:45:00,37.32,37.32,37.23,37.28,24345.0,37.32,37.32,37.23,37.28,24345.0
2018-04-16 11:50:00,37.27,37.36,37.27,37.32,8327.0,37.27,37.36,37.27,37.32,8327.0
2018-04-16 11:55:00,37.3,37.38,37.3,37.38,6481.0,37.3,37.38,37.3,37.38,6481.0
2018-04-16 12:00:00,37.4,37.44,37.39,37.43,10098.0,37.4,37.44,37.39,37.43,10098.0
2018-04-16 12:05:00,37.43,37.47,37.42,37.44,11667.0,37.43,37.47,37.42,37.44,11667.0
2018-04-16 12:10:00,37.44,37.48,37.41,37.48,11009.0,37.44,37.48,37.41,37.48,11009.0
2018-04-16 12:15:00,37.47,37.47,37.44,37.45,9119.0,37.47,37.47,37.44,37.45,9119.0
2018-04-16 12:20:00,37.45,37.45,37.4,37.45,11401.0,37.45,37.45,37.4,37.45,11401.0
2018-04-16 12:25:00,37.44,37.48,37.44,37.46,11204.0,37.44,37.48,37.44,37.46,11204.0
2018-04-16 12:30:00,37.47,37.52,37.45,37.47,14220.0,37.47,37.52,37.45,37.47,14220.0
2018-04-16 12:35:00,37.47,37.47,37.39,37.42,6567.0,37.47,37.47,37.39,37.42,6567.0
2018-04-16 12:40:00,37.42,37.42,37.4,37.41,5519.0,37.42,37.42,37.4,37.41,5519.0
2018-04-16 12:45:00,37.41,37.45,37.4,37.44,15801.0,37.41,37.45,37.4,37.44,15801.0
2018-04-16 12:50:00,37.44,37.48,37.44,37.44,11812.0,37.44,37.48,37.44,37.44,11812.0
2018-04-16 12:55:00,37.43,37.44,37.4,37.44,10149.0,37.43,37.44,37.4,37.44,10149.0
2018-04-16 13:00:00,37.44,37.46,37.4,37.41,12732.0,37.44,37.46,37.4,37.41,12732.0
2018-04-16 13:05:00,37.42,37.45,37.38,37.45,14710.0,37.42,37.45,37.38,37.45,14710.0
2018-04-16 13:10:00,37.45,37.47,37.44,37.47,5839.0,37.45,37.47,37.44,37.47,5839.0
2018-04-16 13:15:00,37.47,37.48,37.44,37.45,7602.0,37.47,37.48,37.44,37.45,7602.0
2018-04-16 13:20:00,37.45,37.45,37.39,37.41,10623.0,37.45,37.45,37.39,37.41,10623.0
2018-04-16 13:25:00,37.41,37.42,37.38,37.38,8695.0,37.41,37.42,37.38,37.38,8695.0
2018-04-16 13:30:00,37.38,37.42,37.38,37.41,15280.0,37.38,37.42,37.38,37.41,15280.0
2018-04-16 13:35:00,37.41,37.46,37.41,37.46,21505.0,37.41,37.46,37.41,37.46,21505.0
2018-04-16 13:40:00,37.47,37.48,37.43,37.44,6863.0,37.47,37.48,37.43,37.44,6863.0
2018-04-16 13:45:00,37.44,37.46,37.44,37.45,6180.0,37.44,37.46,37.44,37.45,6180.0
2018-04-16 13:50:00,37.46,37.47,37.41,37.42,8412.0,37.46,37.47,37.41,37.42,8412.0
2018-04-16 13:55:00,37.41,37.42,37.36,37.39,13399.0,37.41,37.42,37.36,37.39,13399.0
2018-04-16 14:00:00,37.4,37.43,37.39,37.41,19875.0,37.4,37.43,37.39,37.41,19875.0
2018-04-16 14:05:00,37.41,37.44,37.4,37.44,15389.0,37.41,37.44,37.4,37.44,15389.0
2018-04-16 14:10:00,37.44,37.48,37.44,37.44,26710.0,37.44,37.48,37.44,37.44,26710.0
2018-04-16 14:15:00,37.44,37.5,37.44,37.48,8900.0,37.44,37.5,37.44,37.48,8900.0
2018-04-16 14:20:00,37.49,37.54,37.49,37.53,11009.0,37.49,37.54,37.49,37.53,11009.0
2018-04-16 14:25:00,37.52,37.53,37.45,37.48,11272.0,37.52,37.53,37.45,37.48,11272.0
2018-04-16 14:30:00,37.48,37.53,37.47,37.52,11221.0,37.48,37.53,37.47,37.52,11221.0
2018-04-16 14:35:00,37.53,37.54,37.51,37.52,5894.0,37.53,37.54,37.51,37.52,5894.0
2018-04-16 14:40:00,37.52,37.53,37.46,37.48,8750.0,37.52,37.53,37.46,37.48,8750.0
2018-04-16 14:45:00,37.47,37.5,37.46,37.5,10154.0,37.47,37.5,37.46,37.5,10154.0
2018-04-16 14:50:00,37.5,37.53,37.46,37.48,10238.0,37.5,37.53,37.46,37.48,10238.0
2018-04-16 14:55:00,37.47,37.49,37.47,37.49,5200.0,37.47,37.49,37.47,37.49,5200.0
2018-04-16 15:00:00,37.5,37.52,37.49,37.52,7146.0,37.5,37.52,37.49,37.52,7146.0
2018-04-16 15:05:00,37.52,37.52,37.49,37.5,12208.0,37.52,37.52,37.49,37.5,12208.0
2018-04-16 15:10:00,37.51,37.51,37.47,37.48,9206.0,37.51,37.51,37.47,37.48,9206.0
2018-04-16 15:15:00,37.47,37.48,37.46,37.47,16403.0,37.47,37.48,37.46,37.47,16403.0
2018-04-16 15:20:00,37.47,37.48,37.45,37.48,9206.0,37.47,37.48,37.45,37.48,9206.0
2018-04-16 15:25:00,37.48,37.52,37.47,37.51,16292.0,37.48,37.52,37.47,37.51,16292.0
2018-04-16 15:30:00,37.51,37.52,37.5,37.51,10984.0,37.51,37.52,37.5,37.51,10984.0
2018-04-16 15:35:00,37.52,37.52,37.48,37.5,17837.0,37.52,37.52,37.48,37.5,17837.0
2018-04-16 15:40:00,37.5,37.57,37.5,37.56,22970.0,37.5,37.57,37.5,37.56,22970.0
2018-04-16 15:45:00,37.56,37.57,37.52,37.53,29029.0,37.56,37.57,37.52,37.53,29029.0
2018-04-16 15:50:00,37.54,37.58,37.53,37.57,38058.0,37.54,37.58,37.53,37.57,38058.0
2018-04-16 15:55:00,37.56,37.58,37.54,37.54,87035.0,37.56,37.58,37.54,37.54,87035.0
2018-04-17 09:30:00,37.79,37.98,36.99,37.88,51485.0,37.79,37.98,36.99,37.88,51485.0
2018-04-17 09:35:00,37.91,37.95,37.77,37.86,20674.0,37.91,37.95,37.77,37.86,20674.0
2018-04-17 09:40:00,37.89,37.95,37.84,37.94,22215.0,37.89,37.95,37.84,37.94,22215.0
2018-04-17 09:45:00,37.94,37.96,37.83,37.83,18475.0,37.94,37.96,37.83,37.83,18475.0
2018-04-17 09:50:00,37.84,37.87,37.8,37.87,8942.0,37.84,37.87,37.8,37.87,8942.0
2018-04-17 09:55:00,37.87,37.89,37.81,37.88,37215.0,37.87,37.89,37.81,37.88,37215.0
2018-04-17 10:00:00,37.88,37.97,37.8,37.94,97033.0,37.88,37.97,37.8,37.94,97033.0
2018-04-17 10:05:00,37.93,37.93,37.79,37.81,15308.0,37.93,37.93,37.79,37.81,15308.0
2018-04-17 10:10:00,37.83,37.84,37.78,37.8,20330.0,37.83,37.84,37.78,37.8,20330.0
2018-04-17 10:15:00,37.8,37.82,37.76,37.8,8494.0,37.8,37.82,37.76,37.8,8494.0
2018-04-17 10:20:00,37.78,37.8,37.75,37.79,14800.0,37.78,37.8,37.75,37.79,14800.0
2018-04-17 10:25:00,37.79,37.8,37.72,37.72,8200.0,37.79,37.8,37.72,37.72,8200.0
2018-04-17 10:30:00,37.74,37.78,37.72,37.78,13673.0,37.74,37.78,37.72,37.78,13673.0
2018-04-17 10:35:00,37.78,37.81,37.74,37.74,12400.0,37.78,37.81,37.74,37.74,12400.0
2018-04-17 10:40:00,37.77,37.77,37.7,37.73,12220.0,37.77,37.77,37.7,37.73,12220.0
2018-04-17 10:45:00,37.73,37.75,37.7,37.72,6582.0,37.73,37.75,37.7,37.72,6582.0
2018-04-17 10:50:00,37.72,37.83,37.72,37.83,59322.0,37.72,37.83,37.72,37.83,59322.0
2018-04-17 10:55:00,37.83,37.83,37.76,37.77,18292.0,37.83,37.83,37.76,37.77,18292.0
2018-04-17 11:00:00,37.78,37.89,37.78,37.89,16120.0,37.78,37.89,37.78,37.89,16120.0
2018-04-17 11:05:00,37.89,37.89,37.85,37.85,21628.0,37.89,37.89,37.85,37.85,21628.0
2018-04-17 11:10:00,37.86,37.86,37.8,37.83,31572.0,37.86,37.86,37.8,37.83,31572.0
2018-04-17 11:15:00,37.84,37.9,37.84,37.88,11510.0,37.84,37.9,37.84,37.88,11510.0
2018-04-17 11:20:00,37.87,37.96,37.85,37.94,9265.0,37.87,37.96,37.85,37.94,9265.0
2018-04-17 11:25:00,37.93,37.97,37.92,37.94,11288.0,37.93,37.97,37.92,37.94,11288.0
2018-04-17 11:30:00,37.94,37.94,37.9,37.91,7100.0,37.94,37.94,37.9,37.91,7100.0
2018-04-17 11:35:00,37.91,37.91,37.85,37.89,8294.0,37.91,37.91,37.85,37.89,8294.0
2018-04-17 11:40:00,37.88,37.89,37.86,37.89,12942.0,37.88,37.89,37.86,37.89,12942.0
2018-04-17 11:45:00,37.89,37.95,37.88,37.91,9102.0,37.89,37.95,37.88,37.91,9102.0
2018-04-17 11:50:00,37.9,37.93,37.88,37.91,16841.0,37.9,37.93,37.88,37.91,16841.0
2018-04-17 11:55:00,37.92,37.92,37.81,37.82,18156.0,37.92,37.92,37.81,37.82,18156.0
2018-04-17 12:00:00,37.83,37.9,37.83,37.89,10861.0,37.83,37.9,37.83,37.89,10861.0
2018-04-17 12:05:00,37.88,37.89,37.87,37.87,7100.0,37.88,37.89,37.87,37.87,7100.0
2018-04-17 12:10:00,37.87,37.89,37.86,37.89,8185.0,37.87,37.89,37.86,37.89,8185.0
2018-04-17 12:15:00,37.89,37.89,37.86,37.88,7301.0,37.89,37.89,37.86,37.88,7301.0
2018-04-17 12:20:00,37.88,37.89,37.84,37.89,7044.0,37.88,37.89,37.84,37.89,7044.0
2018-04-17 12:25:00,37.9,37.92,37.9,37.92,3728.0,37.9,37.92,37.9,37.92,3728.0
2018-04-17 12:30:00,37.92,37.92,37.87,37.88,5622.0,37.92,37.92,37.87,37.88,5622.0
2018-04-17 12:35:00,37.88,37.88,37.82,37.83,4200.0,37.88,37.88,37.82,37.83,4200.0
2018-04-17 12:40:00,37.84,37.89,37.84,37.86,9285.0,37.84,37.89,37.84,37.86,9285.0
2018-04-17 12:45:00,37.86,37.9,37.85,37.88,4700.0,37.86,37.9,37.85,37.88,4700.0
2018-04-17 12:50:00,37.87,37.9,37.85,37.86,10004.0,37.87,37.9,37.85,37.86,10004.0
2018-04-17 12:55:00,37.86,37.87,37.85,37.87,1500.0,37.86,37.87,37.85,37.87,1500.0
2018-04-17 13:00:00,37.87,37.89,37.85,37.89,7577.0,37.87,37.89,37.85,37.89,7577.0
2018-04-17 13:05:00,37.89,37.9,37.87,37.88,7113.0,37.89,37.9,37.87,37.88,7113.0
2018-04-17 13:10:00,37.87,37.91,37.86,37.89,19076.0,37.87,37.91,37.86,37.89,19076.0
2018-04-17 13:15:00,37.89,37.89,37.77,37.78,20215.0,37.89,37.89,37.77,37.78,20215.0
2018-04-17 13:20:00,37.79,37.87,37.79,37.86,6765.0,37.79,37.87,37.79,37.86,6765.0
2018-04-17 13:25:00,37.86,37.88,37.85,37.88,5280.0,37.86,37.88,37.85,37.88,5280.0
2018-04-17 13:30:00,37.89,37.9,37.87,37.89,6031.0,37.89,37.9,37.87,37.89,6031.0
2018-04-17 13:35:00,37.89,37.9,37.88,37.9,4892.0,37.89,37.9,37.88,37.9,4892.0
2018-04-17 13:40:00,37.9,37.9,37.86,37.87,8783.0,37.9,37.9,37.86,37.87,8783.0
2018-04-17 13:45:00,37.87,37.95,37.86,37.91,7610.0,37.87,37.95,37.86,37.91,7610.0
2018-04-17 13:50:00,37.89,37.92,37.85,37.9,5252.0,37.89,37.92,37.85,37.9,5252.0
2018-04-17 13:55:00,37.91,37.94,37.9,37.92,8684.0,37.91,37.94,37.9,37.92,8684.0
2018-04-17 14:00:00,37.92,37.96,37.91,37.95,9785.0,37.92,37.96,37.91,37.95,9785.0
2018-04-17 14:05:00,37.95,37.95,37.92,37.93,11700.0,37.95,37.95,37.92,37.93,11700.0
2018-04-17 14:10:00,37.94,37.94,37.91,37.94,40559.0,37.94,37.94,37.91,37.94,40559.0
2018-04-17 14:15:00,37.93,37.97,37.92,37.96,15931.0,37.93,37.97,37.92,37.96,15931.0
2018-04-17 14:20:00,37.95,37.96,37.92,37.95,8918.0,37.95,37.96,37.92,37.95,8918.0
2018-04-17 14:25:00,37.95,37.99,37.94,37.99,42544.0,37.95,37.99,37.94,37.99,42544.0
2018-04-17 14:30:00,37.99,38.02,37.97,37.98,42474.0,37.99,38.02,37.97,37.98,42474.0
2018-04-17 14:35:00,37.98,37.99,37.96,37.99,18561.0,37.98,37.99,37.96,37.99,18561.0
2018-04-17 14:40:00,38.0,38.05,38.0,38.04,9999.0,38.0,38.05,38.0,38.04,9999.0
2018-04-17 14:45:00,38.05,38.1,38.05,38.09,15918.0,38.05,38.1,38.05,38.09,15918.0
2018-04-17 14:50:00,38.09,38.12,38.05,38.05,25589.0,38.09,38.12,38.05,38.05,25589.0
2018-04-17 14:55:00,38.06,38.08,38.05,38.08,9180.0,38.06,38.08,38.05,38.08,9180.0
2018-04-17 15:00:00,38.07,38.08,38.05,38.07,9285.0,38.07,38.08,38.05,38.07,9285.0
2018-04-17 15:05:00,38.07,38.11,38.06,38.11,17670.0,38.07,38.11,38.06,38.11,17670.0
2018-04-17 15:10:00,38.11,38.14,38.1,38.13,12981.0,38.11,38.14,38.1,38.13,12981.0
2018-04-17 15:15:00,38.12,38.17,38.11,38.16,13500.0,38.12,38.17,38.11,38.16,13500.0
2018-04-17 15:20:00,38.16,38.21,38.16,38.18,20398.0,38.16,38.21,38.16,38.18,20398.0
2018-04-17 15:25:00,38.18,38.22,38.16,38.2,25292.0,38.18,38.22,38.16,38.2,25292.0
2018-04-17 15:30:00,38.2,38.21,38.15,38.17,27697.0,38.2,38.21,38.15,38.17,27697.0
2018-04-17 15:35:00,38.18,38.19,38.13,38.14,23946.0,38.18,38.19,38.13,38.14,23946.0
2018-04-17 15:40:00,38.14,38.15,38.1,38.15,32641.0,38.14,38.15,38.1,38.15,32641.0
2018-04-17 15:45:00,38.15,38.16,38.12,38.15,42285.0,38.15,38.16,38.12,38.15,42285.0
2018-04-17 15:50:00,38.16,38.16,38.08,38.09,51803.0,38.16,38.16,38.08,38.09,51803.0
2018-04-17 15:55:00,38.09,38.11,38.05,38.1,154472.0,38.09,38.11,38.05,38.1,154472.0
2018-04-18 09:30:00,38.09,38.09,37.79,37.79,34744.0,38.09,38.09,37.79,37.79,34744.0
2018-04-18 09:35:00,37.75,37.88,37.68,37.68,15362.0,37.75,37.88,37.68,37.68,15362.0
2018-04-18 09:40:00,37.66,37.75,37.58,37.62,15251.0,37.66,37.75,37.58,37.62,15251.0
2018-04-18 09:45:00,37.62,37.64,37.53,37.61,11468.0,37.62,37.64,37.53,37.61,11468.0
2018-04-18 09:50:00,37.61,37.67,37.53,37.58,32339.0,37.61,37.67,37.53,37.58,32339.0
2018-04-18 09:55:00,37.58,37.65,37.52,37.64,32562.0,37.58,37.65,37.52,37.64,32562.0
2018-04-18 10:00:00,37.65,37.69,37.61,37.61,36557.0,37.65,37.69,37.61,37.61,36557.0
2018-04-18 10:05:00,37.6,37.68,37.6,37.67,33550.0,37.6,37.68,37.6,37.67,33550.0
2018-04-18 10:10:00,37.68,37.69,37.61,37.63,19707.0,37.68,37.69,37.61,37.63,19707.0
2018-04-18 10:15:00,37.63,37.66,37.58,37.62,20206.0,37.63,37.66,37.58,37.62,20206.0
2018-04-18 10:20:00,37.63,37.84,37.63,37.83,20713.0,37.63,37.84,37.63,37.83,20713.0
2018-04-18 10:25:00,37.83,37.94,37.81,37.94,13338.0,37.83,37.94,37.81,37.94,13338.0
2018-04-18 10:30:00,37.95,37.95,37.89,37.9,11000.0,37.95,37.95,37.89,37.9,11000.0
2018-04-18 10:35:00,37.89,37.98,37.89,37.93,10446.0,37.89,37.98,37.89,37.93,10446.0
2018-04-18 10:40:00,37.94,38.0,37.92,38.0,12071.0,37.94,38.0,37.92,38.0,12071.0
2018-04-18 10:45:00,38.02,38.02,37.96,38.01,8173.0,38.02,38.02,37.96,38.01,8173.0
2018-04-18 10:50:00,37.99,38.0,37.94,37.98,9223.0,37.99,38.0,37.94,37.98,9223.0
2018-04-18 10:55:00,37.99,38.04,37.99,38.04,8902.0,37.99,38.04,37.99,38.04,8902.0
2018-04-18 11:00:00,38.05,38.06,38.0,38.02,9158.0,38.05,38.06,38.0,38.02,9158.0
2018-04-18 11:05:00,38.01,38.09,37.99,38.08,8790.0,38.01,38.09,37.99,38.08,8790.0
2018-04-18 11:10:00,38.07,38.07,38.04,38.04,7958.0,38.07,38.07,38.04,38.04,7958.0
2018-04-18 11:15:00,38.04,38.04,37.98,38.04,9200.0,38.04,38.04,37.98,38.04,9200.0
2018-04-18 11:20:00,38.06,38.11,38.06,38.07,5927.0,38.06,38.11,38.06,38.07,5927.0
2018-04-18 11:25:00,38.07,38.11,38.07,38.1,5103.0,38.07,38.11,38.07,38.1,5103.0
2018-04-18 11:30:00,38.08,38.09,38.03,38.08,10052.0,38.08,38.09,38.03,38.08,10052.0
2018-04-18 11:35:00,38.09,38.1,38.05,38.05,8100.0,38.09,38.1,38.05,38.05,8100.0
2018-04-18 11:40:00,38.06,38.09,38.04,38.07,7300.0,38.06,38.09,38.04,38.07,7300.0
2018-04-18 11:45:00,38.06,38.06,38.0,38.02,7264.0,38.06,38.06,38.0,38.02,7264.0
2018-04-18 11:50:00,38.03,38.09,38.02,38.09,7968.0,38.03,38.09,38.02,38.09,7968.0
2018-04-18 11:55:00,38.11,38.12,38.01,38.03,8223.0,38.11,38.12,38.01,38.03,8223.0
2018-04-18 12:00:00,38.04,38.1,38.04,38.09,5212.0,38.04,38.1,38.04,38.09,5212.0
2018-04-18 12:05:00,38.1,38.13,38.06,38.11,6700.0,38.1,38.13,38.06,38.11,6700.0
2018-04-18 12:10:00,38.11,38.14,38.11,38.12,8680.0,38.11,38.14,38.11,38.12,8680.0
2018-04-18 12:15:00,38.12,38.13,38.09,38.11,6400.0,38.12,38.13,38.09,38.11,6400.0
2018-04-18 12:20:00,38.11,38.11,38.05,38.11,7098.0,38.11,38.11,38.05,38.11,7098.0
2018-04-18 12:25:00,38.11,38.13,38.1,38.11,7700.0,38.11,38.13,38.1,38.11,7700.0
2018-04-18 12:30:00,38.11,38.16,38.1,38.15,25579.0,38.11,38.16,38.1,38.15,25579.0
2018-04-18 12:35:00,38.15,38.17,38.09,38.1,6370.0,38.15,38.17,38.09,38.1,6370.0
2018-04-18 12:40:00,38.11,38.14,38.09,38.12,10590.0,38.11,38.14,38.09,38.12,10590.0
2018-04-18 12:45:00,38.13,38.17,38.12,38.16,8119.0,38.13,38.17,38.12,38.16,8119.0
2018-04-18 12:50:00,38.17,38.2,38.17,38.18,6800.0,38.17,38.2,38.17,38.18,6800.0
2018-04-18 12:55:00,38.17,38.21,38.17,38.19,6535.0,38.17,38.21,38.17,38.19,6535.0
2018-04-18 13:00:00,38.18,38.21,38.17,38.2,6812.0,38.18,38.21,38.17,38.2,6812.0
2018-04-18 13:05:00,38.2,38.21,38.16,38.16,5215.0,38.2,38.21,38.16,38.16,5215.0
2018-04-18 13:10:00,38.16,38.2,38.16,38.2,5610.0,38.16,38.2,38.16,38.2,5610.0
2018-04-18 13:15:00,38.2,38.2,38.17,38.19,6050.0,38.2,38.2,38.17,38.19,6050.0
2018-04-18 13:20:00,38.19,38.22,38.14,38.14,7587.0,38.19,38.22,38.14,38.14,7587.0
2018-04-18 13:25:00,38.14,38.17,38.13,38.16,6289.0,38.14,38.17,38.13,38.16,6289.0
2018-04-18 13:30:00,38.16,38.17,38.11,38.14,7447.0,38.16,38.17,38.11,38.14,7447.0
2018-04-18 13:35:00,38.15,38.18,38.15,38.17,7624.0,38.15,38.18,38.15,38.17,7624.0
2018-04-18 13:40:00,38.15,38.15,38.12,38.14,4400.0,38.15,38.15,38.12,38.14,4400.0
2018-04-18 13:45:00,38.14,38.14,38.12,38.14,5415.0,38.14,38.14,38.12,38.14,5415.0
2018-04-18 13:50:00,38.14,38.15,38.1,38.12,10950.0,38.14,38.15,38.1,38.12,10950.0
2018-04-18 13:55:00,38.12,38.13,38.09,38.1,7800.0,38.12,38.13,38.09,38.1,7800.0
2018-04-18 14:00:00,38.09,38.14,38.05,38.14,19515.0,38.09,38.14,38.05,38.14,19515.0
2018-04-18 14:05:00,38.14,38.19,38.14,38.17,6716.0,38.14,38.19,38.14,38.17,6716.0
2018-04-18 14:10:00,38.18,38.23,38.18,38.2,10184.0,38.18,38.23,38.18,38.2,10184.0
2018-04-18 14:15:00,38.21,38.22,38.17,38.18,9732.0,38.21,38.22,38.17,38.18,9732.0
2018-04-18 14:20:00,38.19,38.25,38.18,38.2,11471.0,38.19,38.25,38.18,38.2,11471.0
2018-04-18 14:25:00,38.2,38.24,38.2,38.23,7247.0,38.2,38.24,38.2,38.23,7247.0
2018-04-18 14:30:00,38.23,38.28,38.22,38.28,10717.0,38.23,38.28,38.22,38.28,10717.0
2018-04-18 14:35:00,38.27,38.28,38.24,38.24,6768.0,38.27,38.28,38.24,38.24,6768.0
2018-04-18 14:40:00,38.23,38.25,38.22,38.24,13430.0,38.23,38.25,38.22,38.24,13430.0
2018-04-18 14:45:00,38.24,38.28,38.24,38.27,9588.0,38.24,38.28,38.24,38.27,9588.0
2018-04-18 14:50:00,38.27,38.31,38.26,38.31,8750.0,38.27,38.31,38.26,38.31,8750.0
2018-04-18 14:55:00,38.31,38.33,38.23,38.23,13149.0,38.31,38.33,38.23,38.23,13149.0
2018-04-18 15:00:00,38.24,38.26,38.2,38.26,14407.0,38.24,38.26,38.2,38.26,14407.0
2018-04-18 15:05:00,38.27,38.28,38.26,38.27,6600.0,38.27,38.28,38.26,38.27,6600.0
2018-04-18 15:10:00,38.27,38.3,38.26,38.26,14202.0,38.27,38.3,38.26,38.26,14202.0
2018-04-18 15:15:00,38.26,38.31,38.26,38.3,11148.0,38.26,38.31,38.26,38.3,11148.0
2018-04-18 15:20:00,38.3,38.31,38.28,38.29,17096.0,38.3,38.31,38.28,38.29,17096.0
2018-04-18 15:25:00,38.29,38.3,38.28,38.29,8536.0,38.29,38.3,38.28,38.29,8536.0
2018-04-18 15:30:00,38.29,38.3,38.26,38.28,13332.0,38.29,38.3,38.26,38.28,13332.0
2018-04-18 15:35:00,38.28,38.28,38.21,38.23,15525.0,38.28,38.28,38.21,38.23,15525.0
2018-04-18 15:40:00,38.22,38.23,38.19,38.23,27435.0,38.22,38.23,38.19,38.23,27435.0
2018-04-18 15:45:00,38.22,38.25,38.15,38.15,35777.0,38.22,38.25,38.15,38.15,35777.0
2018-04-18 15:50:00,38.14,38.19,38.11,38.19,51280.0,38.14,38.19,38.11,38.19,51280.0
2018-04-18 15:55:00,38.19,38.21,38.17,38.18,84046.0,38.19,38.21,38.17,38.18,84046.0
2018-04-19 09:30:00,37.65,37.88,37.41,37.83,33088.0,37.65,37.88,37.41,37.83,33088.0
2018-04-19 09:35:00,37.86,37.89,37.71,37.85,9730.0,37.86,37.89,37.71,37.85,9730.0
2018-04-19 09:40:00,37.89,37.89,37.6,37.64,19755.0,37.89,37.89,37.6,37.64,19755.0
2018-04-19 09:45:00,37.64,37.66,37.55,37.6,13877.0,37.64,37.66,37.55,37.6,13877.0
2018-04-19 09:50:00,37.58,37.62,37.47,37.52,25140.0,37.58,37.62,37.47,37.52,25140.0
2018-04-19 09:55:00,37.52,37.61,37.49,37.61,17694.0,37.52,37.61,37.49,37.61,17694.0
2018-04-19 10:00:00,37.62,37.67,37.5,37.6,16538.0,37.62,37.67,37.5,37.6,16538.0
2018-04-19 10:05:00,37.59,37.59,37.49,37.54,21132.0,37.59,37.59,37.49,37.54,21132.0
2018-04-19 10:10:00,37.55,37.63,37.45,37.63,22510.0,37.55,37.63,37.45,37.63,22510.0
2018-04-19 10:15:00,37.66,37.73,37.61,37.69,9801.0,37.66,37.73,37.61,37.69,9801.0
2018-04-19 10:20:00,37.66,37.66,37.54,37.57,12012.0,37.66,37.66,37.54,37.57,12012.0
2018-04-19 10:25:00,37.58,37.63,37.57,37.6,9500.0,37.58,37.63,37.57,37.6,9500.0
2018-04-19 10:30:00,37.6,37.61,37.52,37.55,22777.0,37.6,37.61,37.52,37.55,22777.0
2018-04-19 10:35:00,37.55,37.77,37.55,37.77,119241.0,37.55,37.77,37.55,37.77,119241.0
2018-04-19 10:40:00,37.77,37.86,37.74,37.75,28250.0,37.77,37.86,37.74,37.75,28250.0
2018-04-19 10:45:00,37.74,37.74,37.63,37.66,10863.0,37.74,37.74,37.63,37.66,10863.0
2018-04-19 10:50:00,37.67,37.7,37.59,37.61,11179.0,37.67,37.7,37.59,37.61,11179.0
2018-04-19 10:55:00,37.62,37.62,37.48,37.56,21186.0,37.62,37.62,37.48,37.56,21186.0
2018-04-19 11:00:00,37.57,37.57,37.43,37.47,18015.0,37.57,37.57,37.43,37.47,18015.0
2018-04-19 11:05:00,37.46,37.53,37.42,37.51,21795.0,37.46,37.53,37.42,37.51,21795.0
2018-04-19 11:10:00,37.53,37.53,37.43,37.44,18858.0,37.53,37.53,37.43,37.44,18858.0
2018-04-19 11:15:00,37.44,37.53,37.4,37.49,16079.0,37.44,37.53,37.4,37.49,16079.0
2018-04-19 11:20:00,37.5,37.57,37.44,37.57,13150.0,37.5,37.57,37.44,37.57,13150.0
2018-04-19 11:25:00,37.56,37.56,37.53,37.56,11660.0,37.56,37.56,37.53,37.56,11660.0
2018-04-19 11:30:00,37.57,37.58,37.51,37.54,12162.0,37.57,37.58,37.51,37.54,12162.0
2018-04-19 11:35:00,37.54,37.57,37.49,37.49,6696.0,37.54,37.57,37.49,37.49,6696.0
2018-04-19 11:40:00,37.49,37.54,37.45,37.54,26763.0,37.49,37.54,37.45,37.54,26763.0
2018-04-19 11:45:00,37.52,37.55,37.48,37.53,14444.0,37.52,37.55,37.48,37.53,14444.0
2018-04-19 11:50:00,37.55,37.55,37.44,37.46,14102.0,37.55,37.55,37.44,37.46,14102.0
2018-04-19 11:55:00,37.45,37.49,37.38,37.38,10064.0,37.45,37.49,37.38,37.38,10064.0
2018-04-19 12:00:00,37.38,37.41,37.32,37.38,11668.0,37.38,37.41,37.32,37.38,11668.0
2018-04-19 12:05:00,37.39,37.4,37.35,37.4,9439.0,37.39,37.4,37.35,37.4,9439.0
2018-04-19 12:10:00,37.39,37.4,37.37,37.39,8342.0,37.39,37.4,37.37,37.39,8342.0
2018-04-19 12:15:00,37.4,37.45,37.39,37.43,22210.0,37.4,37.45,37.39,37.43,22210.0
2018-04-19 12:20:00,37.44,37.46,37.42,37.44,9521.0,37.44,37.46,37.42,37.44,9521.0
2018-04-19 12:25:00,37.44,37.48,37.41,37.41,12603.0,37.44,37.48,37.41,37.41,12603.0
2018-04-19 12:30:00,37.42,37.49,37.4,37.48,6503.0,37.42,37.49,37.4,37.48,6503.0
2018-04-19 12:35:00,37.48,37.5,37.43,37.48,11843.0,37.48,37.5,37.43,37.48,11843.0
2018-04-19 12:40:00,37.46,37.46,37.43,37.44,5884.0,37.46,37.46,37.43,37.44,5884.0
2018-04-19 12:45:00,37.42,37.48,37.41,37.46,14677.0,37.42,37.48,37.41,37.46,14677.0
2018-04-19 12:50:00,37.47,37.49,37.44,37.46,14754.0,37.47,37.49,37.44,37.46,14754.0
2018-04-19 12:55:00,37.45,37.46,37.39,37.39,14809.0,37.45,37.46,37.39,37.39,14809.0
2018-04-19 13:00:00,37.39,37.39,37.35,37.37,24598.0,37.39,37.39,37.35,37.37,24598.0
2018-04-19 13:05:00,37.37,37.39,37.3,37.31,16771.0,37.37,37.39,37.3,37.31,16771.0
2018-04-19 13:10:00,37.3,37.3,37.24,37.27,25434.0,37.3,37.3,37.24,37.27,25434.0
2018-04-19 13:15:00,37.29,37.32,37.28,37.31,23633.0,37.29,37.32,37.28,37.31,23633.0
2018-04-19 13:20:00,37.31,37.31,37.27,37.27,14719.0,37.31,37.31,37.27,37.27,14719.0
2018-04-19 13:25:00,37.26,37.27,37.23,37.23,14685.0,37.26,37.27,37.23,37.23,14685.0
2018-04-19 13:30:00,37.24,37.32,37.22,37.27,14998.0,37.24,37.32,37.22,37.27,14998.0
2018-04-19 13:35:00,37.26,37.39,37.26,37.39,41433.0,37.26,37.39,37.26,37.39,41433.0
2018-04-19 13:40:00,37.38,37.41,37.35,37.4,12950.0,37.38,37.41,37.35,37.4,12950.0
2018-04-19 13:45:00,37.42,37.44,37.36,37.37,9399.0,37.42,37.44,37.36,37.37,9399.0
2018-04-19 13:50:00,37.37,37.41,37.36,37.41,7418.0,37.37,37.41,37.36,37.41,7418.0
2018-04-19 13:55:00,37.4,37.4,37.35,37.36,9549.0,37.4,37.4,37.35,37.36,9549.0
2018-04-19 14:00:00,37.37,37.39,37.35,37.35,12195.0,37.37,37.39,37.35,37.35,12195.0
2018-04-19 14:05:00,37.34,37.34,37.3,37.34,14284.0,37.34,37.34,37.3,37.34,14284.0
2018-04-19 14:10:00,37.34,37.37,37.33,37.35,11483.0,37.34,37.37,37.33,37.35,11483.0
2018-04-19 14:15:00,37.36,37.36,37.3,37.3,16853.0,37.36,37.36,37.3,37.3,16853.0
2018-04-19 14:20:00,37.31,37.33,37.29,37.32,24477.0,37.31,37.33,37.29,37.32,24477.0
2018-04-19 14:25:00,37.31,37.33,37.29,37.32,19332.0,37.31,37.33,37.29,37.32,19332.0
2018-04-19 14:30:00,37.32,37.35,37.29,37.33,21743.0,37.32,37.35,37.29,37.33,21743.0
2018-04-19 14:35:00,37.32,37.35,37.31,37.34,15132.0,37.32,37.35,37.31,37.34,15132.0
2018-04-19 14:40:00,37.35,37.35,37.32,37.33,18448.0,37.35,37.35,37.32,37.33,18448.0
2018-04-19 14:45:00,37.34,37.34,37.28,37.28,9506.0,37.34,37.34,37.28,37.28,9506.0
2018-04-19 14:50:00,37.28,37.28,37.24,37.25,24397.0,37.28,37.28,37.24,37.25,24397.0
2018-04-19 14:55:00,37.25,37.3,37.24,37.29,15341.0,37.25,37.3,37.24,37.29,15341.0
2018-04-19 15:00:00,37.29,37.3,37.27,37.29,24904.0,37.29,37.3,37.27,37.29,24904.0
2018-04-19 15:05:00,37.3,37.39,37.29,37.38,19134.0,37.3,37.39,37.29,37.38,19134.0
2018-04-19 15:10:00,37.38,37.38,37.34,37.35,21054.0,37.38,37.38,37.34,37.35,21054.0
2018-04-19 15:15:00,37.35,37.35,37.29,37.34,42601.0,37.35,37.35,37.29,37.34,42601.0
2018-04-19 15:20:00,37.34,37.36,37.29,37.31,26495.0,37.34,37.36,37.29,37.31,26495.0
2018-04-19 15:25:00,37.32,37.32,37.28,37.28,34846.0,37.32,37.32,37.28,37.28,34846.0
2018-04-19 15:30:00,37.29,37.37,37.27,37.37,52074.0,37.29,37.37,37.27,37.37,52074.0
2018-04-19 15:35:00,37.37,37.43,37.33,37.41,68747.0,37.37,37.43,37.33,37.41,68747.0
2018-04-19 15:40:00,37.41,37.42,37.36,37.41,40795.0,37.41,37.42,37.36,37.41,40795.0
2018-04-19 15:45:00,37.41,37.43,37.36,37.41,49790.0,37.41,37.43,37.36,37.41,49790.0
2018-04-19 15:50:00,37.41,37.41,37.36,37.36,94762.0,37.41,37.41,37.36,37.36,94762.0
2018-04-19 15:55:00,37.36,37.4,37.34,37.39,210982.0,37.36,37.4,37.34,37.39,210982.0
2018-04-20 09:30:00,37.02,37.41,37.01,37.41,120725.0,37.02,37.41,37.01,37.41,120725.0
2018-04-20 09:35:00,37.43,37.53,37.41,37.53,31125.0,37.43,37.53,37.41,37.53,31125.0
2018-04-20 09:40:00,37.51,37.62,37.4,37.4,21365.0,37.51,37.62,37.4,37.4,21365.0
2018-04-20 09:45:00,37.41,37.49,37.36,37.4,41040.0,37.41,37.49,37.36,37.4,41040.0
2018-04-20 09:50:00,37.4,37.47,37.22,37.27,34583.0,37.4,37.47,37.22,37.27,34583.0
2018-04-20 09:55:00,37.24,37.35,37.17,37.32,25181.0,37.24,37.35,37.17,37.32,25181.0
2018-04-20 10:00:00,37.32,37.32,37.21,37.22,12769.0,37.32,37.32,37.21,37.22,12769.0
2018-04-20 10:05:00,37.21,37.33,37.2,37.26,11501.0,37.21,37.33,37.2,37.26,11501.0
2018-04-20 10:10:00,37.26,37.36,37.24,37.31,62558.0,37.26,37.36,37.24,37.31,62558.0
2018-04-20 10:15:00,37.32,37.47,37.31,37.47,18768.0,37.32,37.47,37.31,37.47,18768.0
2018-04-20 10:20:00,37.47,37.48,37.39,37.45,18229.0,37.47,37.48,37.39,37.45,18229.0
2018-04-20 10:25:00,37.45,37.47,37.36,37.39,38535.0,37.45,37.47,37.36,37.39,38535.0
2018-04-20 10:30:00,37.38,37.47,37.32,37.46,28339.0,37.38,37.47,37.32,37.46,28339.0
2018-04-20 10:35:00,37.47,37.51,37.41,37.49,23135.0,37.47,37.51,37.41,37.49,23135.0
2018-04-20 10:40:00,37.49,37.49,37.39,37.44,25134.0,37.49,37.49,37.39,37.44,25134.0
2018-04-20 10:45:00,37.43,37.43,37.33,37.33,16896.0,37.43,37.43,37.33,37.33,16896.0
2018-04-20 10:50:00,37.33,37.33,37.21,37.26,21214.0,37.33,37.33,37.21,37.26,21214.0
2018-04-20 10:55:00,37.26,37.27,37.23,37.25,20847.0,37.26,37.27,37.23,37.25,20847.0
2018-04-20 11:00:00,37.25,37.25,37.08,37.09,14301.0,37.25,37.25,37.08,37.09,14301.0
2018-04-20 11:05:00,37.09,37.12,37.05,37.06,11217.0,37.09,37.12,37.05,37.06,11217.0
2018-04-20 11:10:00,37.06,37.06,36.96,36.97,13678.0,37.06,37.06,36.96,36.97,13678.0
2018-04-20 11:15:00,36.97,37.04,36.97,37.01,23814.0,36.97,37.04,36.97,37.01,23814.0
2018-04-20 11:20:00,37.01,37.02,36.94,36.94,17943.0,37.01,37.02,36.94,36.94,17943.0
2018-04-20 11:25:00,36.95,36.99,36.85,36.85,24265.0,36.95,36.99,36.85,36.85,24265.0
2018-04-20 11:30:00,36.86,36.96,36.85,36.96,14350.0,36.86,36.96,36.85,36.96,14350.0
2018-04-20 11:35:00,36.98,37.04,36.98,37.0,22464.0,36.98,37.04,36.98,37.0,22464.0
2018-04-20 11:40:00,37.0,37.07,36.98,37.03,9900.0,37.0,37.07,36.98,37.03,9900.0
2018-04-20 11:45:00,37.03,37.03,36.96,36.97,16916.0,37.03,37.03,36.96,36.97,16916.0
2018-04-20 11:50:00,36.97,36.98,36.9,36.94,23701.0,36.97,36.98,36.9,36.94,23701.0
2018-04-20 11:55:00,36.95,36.99,36.92,36.99,11021.0,36.95,36.99,36.92,36.99,11021.0
2018-04-20 12:00:00,36.99,36.99,36.92,36.95,9199.0,36.99,36.99,36.92,36.95,9199.0
2018-04-20 12:05:00,36.95,37.0,36.95,36.97,13269.0,36.95,37.0,36.95,36.97,13269.0
2018-04-20 12:10:00,36.98,36.98,36.9,36.92,14593.0,36.98,36.98,36.9,36.92,14593.0
2018-04-20 12:15:00,36.92,36.95,36.83,36.86,26045.0,36.92,36.95,36.83,36.86,26045.0
2018-04-20 12:20:00,36.86,36.89,36.84,36.87,12527.0,36.86,36.89,36.84,36.87,12527.0
2018-04-20 12:25:00,36.87,36.9,36.84,36.84,15524.0,36.87,36.9,36.84,36.84,15524.0
2018-04-20 12:30:00,36.84,36.89,36.78,36.85,16882.0,36.84,36.89,36.78,36.85,16882.0
2018-04-20 12:35:00,36.85,36.87,36.8,36.8,27015.0,36.85,36.87,36.8,36.8,27015.0
2018-04-20 12:40:00,36.79,36.86,36.79,36.82,18502.0,36.79,36.86,36.79,36.82,18502.0
2018-04-20 12:45:00,36.81,36.84,36.78,36.81,32760.0,36.81,36.84,36.78,36.81,32760.0
2018-04-20 12:50:00,36.81,36.92,36.79,36.92,23117.0,36.81,36.92,36.79,36.92,23117.0
2018-04-20 12:55:00,36.93,36.96,36.89,36.91,21161.0,36.93,36.96,36.89,36.91,21161.0
2018-04-20 13:00:00,36.9,36.94,36.84,36.85,23575.0,36.9,36.94,36.84,36.85,23575.0
2018-04-20 13:05:00,36.86,36.93,36.85,36.89,15365.0,36.86,36.93,36.85,36.89,15365.0
2018-04-20 13:10:00,36.88,36.9,36.85,36.9,29991.0,36.88,36.9,36.85,36.9,29991.0
2018-04-20 13:15:00,36.9,36.98,36.89,36.97,15900.0,36.9,36.98,36.89,36.97,15900.0
2018-04-20 13:20:00,36.98,37.02,36.95,37.01,19145.0,36.98,37.02,36.95,37.01,19145.0
2018-04-20 13:25:00,37.0,37.06,36.98,37.06,18442.0,37.0,37.06,36.98,37.06,18442.0
2018-04-20 13:30:00,37.06,37.06,37.03,37.04,6900.0,37.06,37.06,37.03,37.04,6900.0
2018-04-20 13:35:00,37.04,37.1,37.04,37.09,8403.0,37.04,37.1,37.04,37.09,8403.0
2018-04-20 13:40:00,37.1,37.11,37.07,37.07,9914.0,37.1,37.11,37.07,37.07,9914.0
2018-04-20 13:45:00,37.08,37.08,37.02,37.04,15000.0,37.08,37.08,37.02,37.04,15000.0
2018-04-20 13:50:00,37.03,37.06,37.02,37.05,26354.0,37.03,37.06,37.02,37.05,26354.0
2018-04-20 13:55:00,37.05,37.12,37.04,37.06,18426.0,37.05,37.12,37.04,37.06,18426.0
2018-04-20 14:00:00,37.06,37.07,37.02,37.07,11898.0,37.06,37.07,37.02,37.07,11898.0
2018-04-20 14:05:00,37.08,37.1,37.04,37.08,15388.0,37.08,37.1,37.04,37.08,15388.0
2018-04-20 14:10:00,37.07,37.07,37.03,37.03,7815.0,37.07,37.07,37.03,37.03,7815.0
2018-04-20 14:15:00,37.04,37.05,37.02,37.04,17691.0,37.04,37.05,37.02,37.04,17691.0
2018-04-20 14:20:00,37.03,37.06,37.02,37.06,16550.0,37.03,37.06,37.02,37.06,16550.0
2018-04-20 14:25:00,37.06,37.08,37.01,37.08,25745.0,37.06,37.08,37.01,37.08,25745.0
2018-04-20 14:30:00,37.06,37.08,36.99,37.02,101079.0,37.06,37.08,36.99,37.02,101079.0
2018-04-20 14:35:00,37.01,37.05,36.99,36.99,17645.0,37.01,37.05,36.99,36.99,17645.0
2018-04-20 14:40:00,36.99,37.03,36.98,37.0,30244.0,36.99,37.03,36.98,37.0,30244.0
2018-04-20 14:45:00,37.0,37.0,36.94,36.96,22195.0,37.0,37.0,36.94,36.96,22195.0
2018-04-20 14:50:00,36.95,36.97,36.94,36.96,14113.0,36.95,36.97,36.94,36.96,14113.0
2018-04-20 14:55:00,36.97,37.02,36.96,37.01,19448.0,36.97,37.02,36.96,37.01,19448.0
2018-04-20 15:00:00,37.01,37.01,36.95,36.99,19244.0,37.01,37.01,36.95,36.99,19244.0
2018-04-20 15:05:00,37.0,37.0,36.88,36.88,23068.0,37.0,37.0,36.88,36.88,23068.0
2018-04-20 15:10:00,36.88,36.95,36.85,36.94,19981.0,36.88,36.95,36.85,36.94,19981.0
2018-04-20 15:15:00,36.94,36.95,36.86,36.88,41789.0,36.94,36.95,36.86,36.88,41789.0
2018-04-20 15:20:00,36.88,36.91,36.83,36.89,58528.0,36.88,36.91,36.83,36.89,58528.0
2018-04-20 15:25:00,36.91,36.91,36.85,36.89,55037.0,36.91,36.91,36.85,36.89,55037.0
2018-04-20 15:30:00,36.89,36.92,36.88,36.91,45778.0,36.89,36.92,36.88,36.91,45778.0
2018-04-20 15:35:00,36.91,36.99,36.9,36.98,28420.0,36.91,36.99,36.9,36.98,28420.0
2018-04-20 15:40:00,36.98,37.02,36.97,36.99,23647.0,36.98,37.02,36.97,36.99,23647.0
2018-04-20 15:45:00,37.0,37.03,36.98,37.03,48179.0,37.0,37.03,36.98,37.03,48179.0
2018-04-20 15:50:00,37.03,37.04,36.99,37.01,67521.0,37.03,37.04,36.99,37.01,67521.0
2018-04-20 15:55:00,37.02,37.06,36.99,37.02,209478.0,37.02,37.06,36.99,37.02,209478.0
2018-04-23 09:30:00,37.21,37.43,36.89,37.26,26691.0,37.21,37.43,36.89,37.26,26691.0
2018-04-23 09:35:00,37.27,37.47,37.2,37.45,13696.0,37.27,37.47,37.2,37.45,13696.0
2018-04-23 09:40:00,37.45,37.45,37.3,37.32,10699.0,37.45,37.45,37.3,37.32,10699.0
2018-04-23 09:45:00,37.28,37.28,37.16,37.18,32568.0,37.28,37.28,37.16,37.18,32568.0
2018-04-23 09:50:00,37.18,37.2,37.12,37.17,28192.0,37.18,37.2,37.12,37.17,28192.0
2018-04-23 09:55:00,37.18,37.21,37.16,37.18,62241.0,37.18,37.21,37.16,37.18,62241.0
2018-04-23 10:00:00,37.2,37.26,37.18,37.2,63099.0,37.2,37.26,37.18,37.2,63099.0
2018-04-23 10:05:00,37.19,37.25,37.14,37.16,34203.0,37.19,37.25,37.14,37.16,34203.0
2018-04-23 10:10:00,37.18,37.23,37.1,37.13,10312.0,37.18,37.23,37.1,37.13,10312.0
2018-04-23 10:15:00,37.13,37.2,37.1,37.13,27000.0,37.13,37.2,37.1,37.13,27000.0
2018-04-23 10:20:00,37.13,37.2,37.11,37.16,15386.0,37.13,37.2,37.11,37.16,15386.0
2018-04-23 10:25:00,37.17,37.18,37.09,37.1,21298.0,37.17,37.18,37.09,37.1,21298.0
2018-04-23 10:30:00,37.1,37.16,37.05,37.14,26846.0,37.1,37.16,37.05,37.14,26846.0
2018-04-23 10:35:00,37.15,37.16,37.04,37.13,22051.0,37.15,37.16,37.04,37.13,22051.0
2018-04-23 10:40:00,37.13,37.16,37.09,37.11,29100.0,37.13,37.16,37.09,37.11,29100.0
2018-04-23 10:45:00,37.11,37.16,37.11,37.13,35351.0,37.11,37.16,37.11,37.13,35351.0
2018-04-23 10:50:00,37.14,37.18,37.11,37.13,23400.0,37.14,37.18,37.11,37.13,23400.0
2018-04-23 10:55:00,37.13,37.16,37.09,37.1,16592.0,37.13,37.16,37.09,37.1,16592.0
2018-04-23 11:00:00,37.09,37.16,37.08,37.13,34284.0,37.09,37.16,37.08,37.13,34284.0
2018-04-23 11:05:00,37.12,37.15,37.11,37.13,30421.0,37.12,37.15,37.11,37.13,30421.0
2018-04-23 11:10:00,37.14,37.17,37.12,37.15,40079.0,37.14,37.17,37.12,37.15,40079.0
2018-04-23 11:15:00,37.15,37.17,37.14,37.16,89739.0,37.15,37.17,37.14,37.16,89739.0
2018-04-23 11:20:00,37.16,37.2,37.12,37.18,62770.0,37.16,37.2,37.12,37.18,62770.0
2018-04-23 11:25:00,37.18,37.2,37.15,37.19,34319.0,37.18,37.2,37.15,37.19,34319.0
2018-04-23 11:30:00,37.19,37.19,37.11,37.13,31635.0,37.19,37.19,37.11,37.13,31635.0
2018-04-23 11:35:00,37.13,37.18,37.12,37.15,23289.0,37.13,37.18,37.12,37.15,23289.0
2018-04-23 11:40:00,37.15,37.16,37.12,37.14,27987.0,37.15,37.16,37.12,37.14,27987.0
2018-04-23 11:45:00,37.14,37.15,37.07,37.07,26650.0,37.14,37.15,37.07,37.07,26650.0
2018-04-23 11:50:00,37.07,37.13,37.06,37.1,18725.0,37.07,37.13,37.06,37.1,18725.0
2018-04-23 11:55:00,37.11,37.13,37.06,37.1,23365.0,37.11,37.13,37.06,37.1,23365.0
2018-04-23 12:00:00,37.1,37.14,37.08,37.08,15388.0,37.1,37.14,37.08,37.08,15388.0
2018-04-23 12:05:00,37.08,37.1,37.06,37.07,15003.0,37.08,37.1,37.06,37.07,15003.0
2018-04-23 12:10:00,37.07,37.1,37.03,37.06,16894.0,37.07,37.1,37.03,37.06,16894.0
2018-04-23 12:15:00,37.06,37.09,36.99,36.99,16349.0,37.06,37.09,36.99,36.99,16349.0
2018-04-23 12:20:00,36.97,36.97,36.9,36.9,21050.0,36.97,36.97,36.9,36.9,21050.0
2018-04-23 12:25:00,36.92,36.98,36.92,36.96,18165.0,36.92,36.98,36.92,36.96,18165.0
2018-04-23 12:30:00,36.95,36.98,36.93,36.98,15498.0,36.95,36.98,36.93,36.98,15498.0
2018-04-23 12:35:00,36.98,36.98,36.92,36.97,10269.0,36.98,36.98,36.92,36.97,10269.0
2018-04-23 12:40:00,36.97,36.99,36.83,36.83,23726.0,36.97,36.99,36.83,36.83,23726.0
2018-04-23 12:45:00,36.83,36.87,36.75,36.77,34258.0,36.83,36.87,36.75,36.77,34258.0
2018-04-23 12:50:00,36.78,36.83,36.74,36.77,25221.0,36.78,36.83,36.74,36.77,25221.0
2018-04-23 12:55:00,36.77,36.81,36.75,36.79,28127.0,36.77,36.81,36.75,36.79,28127.0
2018-04-23 13:00:00,36.79,36.87,36.78,36.86,27641.0,36.79,36.87,36.78,36.86,27641.0
2018-04-23 13:05:00,36.86,36.92,36.84,36.84,114432.0,36.86,36.92,36.84,36.84,114432.0
2018-04-23 13:10:00,36.84,36.91,36.81,36.91,33559.0,36.84,36.91,36.81,36.91,33559.0
2018-04-23 13:15:00,36.9,36.9,36.79,36.86,20969.0,36.9,36.9,36.79,36.86,20969.0
2018-04-23 13:20:00,36.86,36.88,36.84,36.86,14099.0,36.86,36.88,36.84,36.86,14099.0
2018-04-23 13:25:00,36.85,36.89,36.85,36.89,13005.0,36.85,36.89,36.85,36.89,13005.0
2018-04-23 13:30:00,36.89,36.93,36.88,36.88,11374.0,36.89,36.93,36.88,36.88,11374.0
2018-04-23 13:35:00,36.89,36.92,36.86,36.86,21520.0,36.89,36.92,36.86,36.86,21520.0
2018-04-23 13:40:00,36.86,36.86,36.8,36.82,31380.0,36.86,36.86,36.8,36.82,31380.0
2018-04-23 13:45:00,36.82,36.87,36.82,36.83,13075.0,36.82,36.87,36.82,36.83,13075.0
2018-04-23 13:50:00,36.82,36.89,36.82,36.83,26748.0,36.82,36.89,36.82,36.83,26748.0
2018-04-23 13:55:00,36.83,36.83,36.77,36.8,26861.0,36.83,36.83,36.77,36.8,26861.0
2018-04-23 14:00:00,36.8,36.83,36.78,36.78,19983.0,36.8,36.83,36.78,36.78,19983.0
2018-04-23 14:05:00,36.78,36.79,36.7,36.7,20663.0,36.78,36.79,36.7,36.7,20663.0
2018-04-23 14:10:00,36.7,36.75,36.67,36.67,19557.0,36.7,36.75,36.67,36.67,19557.0
2018-04-23 14:15:00,36.68,36.74,36.68,36.74,11004.0,36.68,36.74,36.68,36.74,11004.0
2018-04-23 14:20:00,36.74,36.75,36.71,36.73,17122.0,36.74,36.75,36.71,36.73,17122.0
2018-04-23 14:25:00,36.73,36.75,36.72,36.75,10759.0,36.73,36.75,36.72,36.75,10759.0
2018-04-23 14:30:00,36.75,36.78,36.71,36.73,46254.0,36.75,36.78,36.71,36.73,46254.0
2018-04-23 14:35:00,36.73,36.77,36.73,36.76,12804.0,36.73,36.77,36.73,36.76,12804.0
2018-04-23 14:40:00,36.77,36.81,36.76,36.8,16305.0,36.77,36.81,36.76,36.8,16305.0
2018-04-23 14:45:00,36.8,36.8,36.73,36.73,20683.0,36.8,36.8,36.73,36.73,20683.0
2018-04-23 14:50:00,36.73,36.76,36.67,36.69,18435.0,36.73,36.76,36.67,36.69,18435.0
2018-04-23 14:55:00,36.67,36.74,36.66,36.71,12654.0,36.67,36.74,36.66,36.71,12654.0
2018-04-23 15:00:00,36.71,36.8,36.7,36.78,15593.0,36.71,36.8,36.7,36.78,15593.0
2018-04-23 15:05:00,36.78,36.8,36.75,36.75,19144.0,36.78,36.8,36.75,36.75,19144.0
2018-04-23 15:10:00,36.75,36.8,36.74,36.74,20239.0,36.75,36.8,36.74,36.74,20239.0
2018-04-23 15:15:00,36.75,36.76,36.71,36.71,34006.0,36.75,36.76,36.71,36.71,34006.0
2018-04-23 15:20:00,36.71,36.73,36.66,36.67,51853.0,36.71,36.73,36.66,36.67,51853.0
2018-04-23 15:25:00,36.67,36.73,36.65,36.71,66796.0,36.67,36.73,36.65,36.71,66796.0
2018-04-23 15:30:00,36.72,36.73,36.68,36.72,59754.0,36.72,36.73,36.68,36.72,59754.0
2018-04-23 15:35:00,36.72,36.73,36.69,36.7,62311.0,36.72,36.73,36.69,36.7,62311.0
2018-04-23 15:40:00,36.7,36.71,36.64,36.69,111211.0,36.7,36.71,36.64,36.69,111211.0
2018-04-23 15:45:00,36.69,36.73,36.68,36.73,88819.0,36.69,36.73,36.68,36.73,88819.0
2018-04-23 15:50:00,36.72,36.81,36.72,36.77,108843.0,36.72,36.81,36.72,36.77,108843.0
2018-04-23 15:55:00,36.78,36.87,36.73,36.75,298153.0,36.78,36.87,36.73,36.75,298153.0
2018-04-24 09:30:00,40.11,40.97,40.11,40.55,406299.0,40.11,40.97,40.11,40.55,406299.0
2018-04-24 09:35:00,40.55,41.49,40.52,41.27,566832.0,40.55,41.49,40.52,41.27,566832.0
2018-04-24 09:40:00,41.31,41.4,40.86,41.28,388000.0,41.31,41.4,40.86,41.28,388000.0
2018-04-24 09:45:00,41.27,41.44,41.21,41.35,340053.0,41.27,41.44,41.21,41.35,340053.0
2018-04-24 09:50:00,41.34,41.34,40.75,40.83,350891.0,41.34,41.34,40.75,40.83,350891.0
2018-04-24 09:55:00,40.84,41.07,40.83,41.07,184707.0,40.84,41.07,40.83,41.07,184707.0
2018-04-24 10:00:00,41.07,41.24,40.99,41.21,191835.0,41.07,41.24,40.99,41.21,191835.0
2018-04-24 10:05:00,41.22,41.39,41.15,41.25,178021.0,41.22,41.39,41.15,41.25,178021.0
2018-04-24 10:10:00,41.26,41.38,41.19,41.25,150874.0,41.26,41.38,41.19,41.25,150874.0
2018-04-24 10:15:00,41.26,41.33,41.15,41.24,145526.0,41.26,41.33,41.15,41.24,145526.0
2018-04-24 10:20:00,41.25,41.36,41.0,41.05,156090.0,41.25,41.36,41.0,41.05,156090.0
2018-04-24 10:25:00,41.05,41.06,40.86,40.89,132763.0,41.05,41.06,40.86,40.89,132763.0
2018-04-24 10:30:00,40.88,40.94,40.51,40.72,149788.0,40.88,40.94,40.51,40.72,149788.0
2018-04-24 10:35:00,40.71,40.72,40.51,40.66,91865.0,40.71,40.72,40.51,40.66,91865.0
2018-04-24 10:40:00,40.67,40.71,40.55,40.61,87782.0,40.67,40.71,40.55,40.61,87782.0
2018-04-24 10:45:00,40.62,40.81,40.61,40.81,106479.0,40.62,40.81,40.61,40.81,106479.0
2018-04-24 10:50:00,40.8,40.96,40.77,40.93,94068.0,40.8,40.96,40.77,40.93,94068.0
2018-04-24 10:55:00,40.95,40.99,40.86,40.86,84120.0,40.95,40.99,40.86,40.86,84120.0
2018-04-24 11:00:00,40.87,40.95,40.8,40.86,52425.0,40.87,40.95,40.8,40.86,52425.0
2018-04-24 11:05:00,40.86,40.95,40.79,40.94,69719.0,40.86,40.95,40.79,40.94,69719.0
2018-04-24 11:10:00,40.95,40.97,40.87,40.97,81812.0,40.95,40.97,40.87,40.97,81812.0
2018-04-24 11:15:00,40.97,40.97,40.77,40.87,67371.0,40.97,40.97,40.77,40.87,67371.0
2018-04-24 11:20:00,40.87,40.95,40.79,40.79,44614.0,40.87,40.95,40.79,40.79,44614.0
2018-04-24 11:25:00,40.78,40.91,40.77,40.91,32467.0,40.78,40.91,40.77,40.91,32467.0
2018-04-24 11:30:00,40.91,40.94,40.8,40.91,59750.0,40.91,40.94,40.8,40.91,59750.0
2018-04-24 11:35:00,40.91,40.94,40.82,40.85,56951.0,40.91,40.94,40.82,40.85,56951.0
2018-04-24 11:40:00,40.84,40.92,40.83,40.83,58941.0,40.84,40.92,40.83,40.83,58941.0
2018-04-24 11:45:00,40.85,40.91,40.81,40.89,103142.0,40.85,40.91,40.81,40.89,103142.0
2018-04-24 11:50:00,40.9,40.92,40.86,40.89,46134.0,40.9,40.92,40.86,40.89,46134.0
2018-04-24 11:55:00,40.91,40.97,40.9,40.91,71337.0,40.91,40.97,40.9,40.91,71337.0
2018-04-24 12:00:00,40.91,41.13,40.89,41.07,131973.0,40.91,41.13,40.89,41.07,131973.0
2018-04-24 12:05:00,41.08,41.1,40.92,40.98,44323.0,41.08,41.1,40.92,40.98,44323.0
2018-04-24 12:10:00,40.98,41.1,40.97,41.05,41818.0,40.98,41.1,40.97,41.05,41818.0
2018-04-24 12:15:00,41.05,41.06,40.83,40.83,80823.0,41.05,41.06,40.83,40.83,80823.0
2018-04-24 12:20:00,40.83,40.85,40.66,40.67,79969.0,40.83,40.85,40.66,40.67,79969.0
2018-04-24 12:25:00,40.67,40.67,40.52,40.57,45875.0,40.67,40.67,40.52,40.57,45875.0
2018-04-24 12:30:00,40.57,40.58,40.49,40.53,57841.0,40.57,40.58,40.49,40.53,57841.0
2018-04-24 12:35:00,40.54,40.57,40.47,40.54,44924.0,40.54,40.57,40.47,40.54,44924.0
2018-04-24 12:40:00,40.55,40.55,40.35,40.44,74963.0,40.55,40.55,40.35,40.44,74963.0
2018-04-24 12:45:00,40.44,40.46,40.37,40.41,44534.0,40.44,40.46,40.37,40.41,44534.0
2018-04-24 12:50:00,40.41,40.43,40.32,40.32,43427.0,40.41,40.43,40.32,40.32,43427.0
2018-04-24 12:55:00,40.31,40.36,40.24,40.25,39255.0,40.31,40.36,40.24,40.25,39255.0
2018-04-24 13:00:00,40.25,40.36,40.25,40.35,59120.0,40.25,40.36,40.25,40.35,59120.0
2018-04-24 13:05:00,40.34,40.43,40.29,40.42,33301.0,40.34,40.43,40.29,40.42,33301.0
2018-04-24 13:10:00,40.42,40.42,40.33,40.38,35395.0,40.42,40.42,40.33,40.38,35395.0
2018-04-24 13:15:00,40.38,40.4,40.32,40.35,31193.0,40.38,40.4,40.32,40.35,31193.0
2018-04-24 13:20:00,40.34,40.37,40.25,40.25,28278.0,40.34,40.37,40.25,40.25,28278.0
2018-04-24 13:25:00,40.26,40.27,40.23,40.24,23372.0,40.26,40.27,40.23,40.24,23372.0
2018-04-24 13:30:00,40.23,40.3,40.21,40.23,47504.0,40.23,40.3,40.21,40.23,47504.0
2018-04-24 13:35:00,40.23,40.24,40.17,40.17,30207.0,40.23,40.24,40.17,40.17,30207.0
2018-04-24 13:40:00,40.16,40.21,40.14,40.19,36834.0,40.16,40.21,40.14,40.19,36834.0
2018-04-24 13:45:00,40.2,40.31,40.19,40.29,45560.0,40.2,40.31,40.19,40.29,45560.0
2018-04-24 13:50:00,40.29,40.3,40.14,40.15,32628.0,40.29,40.3,40.14,40.15,32628.0
2018-04-24 13:55:00,40.15,40.2,40.12,40.19,50913.0,40.15,40.2,40.12,40.19,50913.0
2018-04-24 14:00:00,40.19,40.21,40.0,40.01,61843.0,40.19,40.21,40.0,40.01,61843.0
2018-04-24 14:05:00,40.0,40.07,39.94,40.02,73137.0,40.0,40.07,39.94,40.02,73137.0
2018-04-24 14:10:00,40.03,40.07,39.95,39.95,69897.0,40.03,40.07,39.95,39.95,69897.0
2018-04-24 14:15:00,39.95,39.99,39.92,39.96,45443.0,39.95,39.99,39.92,39.96,45443.0
2018-04-24 14:20:00,39.96,40.04,39.96,40.03,35450.0,39.96,40.04,39.96,40.03,35450.0
2018-04-24 14:25:00,40.03,40.03,39.85,39.86,35066.0,40.03,40.03,39.85,39.86,35066.0
2018-04-24 14:30:00,39.86,39.89,39.84,39.84,43248.0,39.86,39.89,39.84,39.84,43248.0
2018-04-24 14:35:00,39.86,39.89,39.79,39.79,48165.0,39.86,39.89,39.79,39.79,48165.0
2018-04-24 14:40:00,39.78,39.98,39.78,39.95,45798.0,39.78,39.98,39.78,39.95,45798.0
2018-04-24 14:45:00,39.95,39.97,39.89,39.93,34986.0,39.95,39.97,39.89,39.93,34986.0
2018-04-24 14:50:00,39.94,40.0,39.85,39.88,30057.0,39.94,40.0,39.85,39.88,30057.0
2018-04-24 14:55:00,39.88,39.97,39.86,39.87,48622.0,39.88,39.97,39.86,39.87,48622.0
2018-04-24 15:00:00,39.88,39.93,39.85,39.9,54876.0,39.88,39.93,39.85,39.9,54876.0
2018-04-24 15:05:00,39.9,39.91,39.84,39.84,57948.0,39.9,39.91,39.84,39.84,57948.0
2018-04-24 15:10:00,39.84,39.85,39.81,39.84,71219.0,39.84,39.85,39.81,39.84,71219.0
2018-04-24 15:15:00,39.84,39.86,39.77,39.77,67462.0,39.84,39.86,39.77,39.77,67462.0
2018-04-24 15:20:00,39.76,39.84,39.76,39.82,71846.0,39.76,39.84,39.76,39.82,71846.0
2018-04-24 15:25:00,39.81,39.83,39.74,39.78,52215.0,39.81,39.83,39.74,39.78,52215.0
2018-04-24 15:30:00,39.77,39.78,39.63,39.64,95787.0,39.77,39.78,39.63,39.64,95787.0
2018-04-24 15:35:00,39.63,39.71,39.62,39.68,68077.0,39.63,39.71,39.62,39.68,68077.0
2018-04-24 15:40:00,39.67,39.71,39.62,39.65,92470.0,39.67,39.71,39.62,39.65,92470.0
2018-04-24 15:45:00,39.65,39.86,39.65,39.84,145900.0,39.65,39.86,39.65,39.84,145900.0
2018-04-24 15:50:00,39.84,40.01,39.84,40.0,216856.0,39.84,40.01,39.84,40.0,216856.0
2018-04-24 15:55:00,40.0,40.1,39.94,40.1,392004.0,40.0,40.1,39.94,40.1,392004.0
2018-04-25 09:30:00,39.96,39.99,39.85,39.87,48398.0,39.96,39.99,39.85,39.87,48398.0
2018-04-25 09:35:00,39.84,39.86,39.49,39.52,44940.0,39.84,39.86,39.49,39.52,44940.0
2018-04-25 09:40:00,39.49,39.62,39.19,39.22,43514.0,39.49,39.62,39.19,39.22,43514.0
2018-04-25 09:45:00,39.2,39.35,39.19,39.29,37200.0,39.2,39.35,39.19,39.29,37200.0
2018-04-25 09:50:00,39.28,39.28,38.97,39.09,73869.0,39.28,39.28,38.97,39.09,73869.0
2018-04-25 09:55:00,39.07,39.07,38.74,38.74,101298.0,39.07,39.07,38.74,38.74,101298.0
2018-04-25 10:00:00,38.73,38.88,38.58,38.66,68200.0,38.73,38.88,38.58,38.66,68200.0
2018-04-25 10:05:00,38.69,38.75,38.59,38.66,53476.0,38.69,38.75,38.59,38.66,53476.0
2018-04-25 10:10:00,38.66,38.71,38.58,38.66,66954.0,38.66,38.71,38.58,38.66,66954.0
2018-04-25 10:15:00,38.69,38.77,38.62,38.69,35629.0,38.69,38.77,38.62,38.69,35629.0
2018-04-25 10:20:00,38.69,39.09,38.68,39.09,60028.0,38.69,39.09,38.68,39.09,60028.0
2018-04-25 10:25:00,39.09,39.16,39.04,39.14,48553.0,39.09,39.16,39.04,39.14,48553.0
2018-04-25 10:30:00,39.14,39.2,39.07,39.11,48960.0,39.14,39.2,39.07,39.11,48960.0
2018-04-25 10:35:00,39.11,39.13,39.02,39.12,40260.0,39.11,39.13,39.02,39.12,40260.0
2018-04-25 10:40:00,39.12,39.27,39.05,39.27,41497.0,39.12,39.27,39.05,39.27,41497.0
2018-04-25 10:45:00,39.29,39.32,39.16,39.16,38506.0,39.29,39.32,39.16,39.16,38506.0
2018-04-25 10:50:00,39.16,39.16,38.97,38.97,42942.0,39.16,39.16,38.97,38.97,42942.0
2018-04-25 10:55:00,38.98,39.17,38.98,39.17,21837.0,38.98,39.17,38.98,39.17,21837.0
2018-04-25 11:00:00,39.19,39.34,39.15,39.32,28917.0,39.19,39.34,39.15,39.32,28917.0
2018-04-25 11:05:00,39.3,39.38,39.28,39.38,28196.0,39.3,39.38,39.28,39.38,28196.0
2018-04-25 11:10:00,39.39,39.45,39.31,39.41,39599.0,39.39,39.45,39.31,39.41,39599.0
2018-04-25 11:15:00,39.4,39.41,39.33,39.36,21628.0,39.4,39.41,39.33,39.36,21628.0
2018-04-25 11:20:00,39.36,39.59,39.34,39.51,44080.0,39.36,39.59,39.34,39.51,44080.0
2018-04-25 11:25:00,39.51,39.72,39.51,39.66,44521.0,39.51,39.72,39.51,39.66,44521.0
2018-04-25 11:30:00,39.66,39.71,39.61,39.66,154199.0,39.66,39.71,39.61,39.66,154199.0
2018-04-25 11:35:00,39.66,39.66,39.48,39.5,59279.0,39.66,39.66,39.48,39.5,59279.0
2018-04-25 11:40:00,39.51,39.52,39.37,39.42,27787.0,39.51,39.52,39.37,39.42,27787.0
2018-04-25 11:45:00,39.4,39.52,39.35,39.35,19919.0,39.4,39.52,39.35,39.35,19919.0
2018-04-25 11:50:00,39.35,39.51,39.34,39.47,23149.0,39.35,39.51,39.34,39.47,23149.0
2018-04-25 11:55:00,39.47,39.52,39.41,39.41,18375.0,39.47,39.52,39.41,39.41,18375.0
2018-04-25 12:00:00,39.41,39.47,39.37,39.42,17711.0,39.41,39.47,39.37,39.42,17711.0
2018-04-25 12:05:00,39.41,39.44,39.36,39.4,29395.0,39.41,39.44,39.36,39.4,29395.0
2018-04-25 12:10:00,39.4,39.46,39.38,39.46,28352.0,39.4,39.46,39.38,39.46,28352.0
2018-04-25 12:15:00,39.45,39.53,39.44,39.51,26984.0,39.45,39.53,39.44,39.51,26984.0
2018-04-25 12:20:00,39.52,39.56,39.49,39.55,19090.0,39.52,39.56,39.49,39.55,19090.0
2018-04-25 12:25:00,39.54,39.58,39.52,39.54,16178.0,39.54,39.58,39.52,39.54,16178.0
2018-04-25 12:30:00,39.54,39.65,39.53,39.64,23262.0,39.54,39.65,39.53,39.64,23262.0
2018-04-25 12:35:00,39.63,39.64,39.6,39.64,16004.0,39.63,39.64,39.6,39.64,16004.0
2018-04-25 12:40:00,39.64,39.64,39.56,39.57,18935.0,39.64,39.64,39.56,39.57,18935.0
2018-04-25 12:45:00,39.58,39.63,39.58,39.61,17357.0,39.58,39.63,39.58,39.61,17357.0
2018-04-25 12:50:00,39.6,39.61,39.53,39.55,22377.0,39.6,39.61,39.53,39.55,22377.0
2018-04-25 12:55:00,39.55,39.57,39.5,39.52,15416.0,39.55,39.57,39.5,39.52,15416.0
2018-04-25 13:00:00,39.52,39.61,39.51,39.56,24288.0,39.52,39.61,39.51,39.56,24288.0
2018-04-25 13:05:00,39.55,39.62,39.55,39.61,20178.0,39.55,39.62,39.55,39.61,20178.0
2018-04-25 13:10:00,39.6,39.6,39.55,39.59,32745.0,39.6,39.6,39.55,39.59,32745.0
2018-04-25 13:15:00,39.59,39.63,39.53,39.56,37837.0,39.59,39.63,39.53,39.56,37837.0
2018-04-25 13:20:00,39.55,39.58,39.52,39.52,22807.0,39.55,39.58,39.52,39.52,22807.0
2018-04-25 13:25:00,39.52,39.57,39.52,39.57,27435.0,39.52,39.57,39.52,39.57,27435.0
2018-04-25 13:30:00,39.57,39.65,39.55,39.65,17633.0,39.57,39.65,39.55,39.65,17633.0
2018-04-25 13:35:00,39.64,39.67,39.6,39.63,20017.0,39.64,39.67,39.6,39.63,20017.0
2018-04-25 13:40:00,39.63,39.67,39.62,39.62,14173.0,39.63,39.67,39.62,39.62,14173.0
2018-04-25 13:45:00,39.6,39.61,39.54,39.55,12234.0,39.6,39.61,39.54,39.55,12234.0
2018-04-25 13:50:00,39.56,39.62,39.55,39.62,17989.0,39.56,39.62,39.55,39.62,17989.0
2018-04-25 13:55:00,39.63,39.65,39.62,39.65,12783.0,39.63,39.65,39.62,39.65,12783.0
2018-04-25 14:00:00,39.65,39.66,39.62,39.64,32120.0,39.65,39.66,39.62,39.64,32120.0
2018-04-25 14:05:00,39.65,39.69,39.63,39.64,18193.0,39.65,39.69,39.63,39.64,18193.0
2018-04-25 14:10:00,39.65,39.67,39.54,39.54,27965.0,39.65,39.67,39.54,39.54,27965.0
2018-04-25 14:15:00,39.55,39.58,39.53,39.55,24245.0,39.55,39.58,39.53,39.55,24245.0
2018-04-25 14:20:00,39.53,39.53,39.4,39.42,16498.0,39.53,39.53,39.4,39.42,16498.0
2018-04-25 14:25:00,39.42,39.49,39.41,39.44,19361.0,39.42,39.49,39.41,39.44,19361.0
2018-04-25 14:30:00,39.45,39.5,39.4,39.49,21320.0,39.45,39.5,39.4,39.49,21320.0
2018-04-25 14:35:00,39.5,39.56,39.5,39.55,19126.0,39.5,39.56,39.5,39.55,19126.0
2018-04-25 14:40:00,39.54,39.61,39.54,39.58,20305.0,39.54,39.61,39.54,39.58,20305.0
2018-04-25 14:45:00,39.58,39.62,39.53,39.59,24956.0,39.58,39.62,39.53,39.59,24956.0
2018-04-25 14:50:00,39.59,39.64,39.59,39.61,17319.0,39.59,39.64,39.59,39.61,17319.0
2018-04-25 14:55:00,39.62,39.68,39.59,39.66,20162.0,39.62,39.68,39.59,39.66,20162.0
2018-04-25 15:00:00,39.67,39.68,39.61,39.64,25303.0,39.67,39.68,39.61,39.64,25303.0
2018-04-25 15:05:00,39.65,39.66,39.58,39.6,19453.0,39.65,39.66,39.58,39.6,19453.0
2018-04-25 15:10:00,39.6,39.63,39.59,39.62,22503.0,39.6,39.63,39.59,39.62,22503.0
2018-04-25 15:15:00,39.61,39.64,39.53,39.53,30774.0,39.61,39.64,39.53,39.53,30774.0
2018-04-25 15:20:00,39.52,39.57,39.51,39.56,36984.0,39.52,39.57,39.51,39.56,36984.0
2018-04-25 15:25:00,39.57,39.58,39.53,39.56,32640.0,39.57,39.58,39.53,39.56,32640.0
2018-04-25 15:30:00,39.57,39.57,39.51,39.54,43298.0,39.57,39.57,39.51,39.54,43298.0
2018-04-25 15:35:00,39.54,39.55,39.46,39.46,52673.0,39.54,39.55,39.46,39.46,52673.0
2018-04-25 15:40:00,39.45,39.46,39.41,39.43,55398.0,39.45,39.46,39.41,39.43,55398.0
2018-04-25 15:45:00,39.43,39.48,39.4,39.47,56385.0,39.43,39.48,39.4,39.47,56385.0
2018-04-25 15:50:00,39.46,39.49,39.42,39.48,118395.0,39.46,39.49,39.42,39.48,118395.0
2018-04-25 15:55:00,39.48,39.58,39.48,39.56,188879.0,39.48,39.58,39.48,39.56,188879.0
2018-04-26 09:30:00,39.85,40.05,39.31,39.84,89637.0,39.85,40.05,39.31,39.84,89637.0
2018-04-26 09:35:00,39.85,39.98,39.74,39.94,15074.0,39.85,39.98,39.74,39.94,15074.0
2018-04-26 09:40:00,39.98,40.08,39.85,40.08,13299.0,39.98,40.08,39.85,40.08,13299.0
2018-04-26 09:45:00,40.07,40.08,39.98,40.07,13575.0,40.07,40.08,39.98,40.07,13575.0
2018-04-26 09:50:00,40.03,40.21,39.99,40.21,58544.0,40.03,40.21,39.99,40.21,58544.0
2018-04-26 09:55:00,40.21,40.29,40.17,40.21,41807.0,40.21,40.29,40.17,40.21,41807.0
2018-04-26 10:00:00,40.22,40.3,40.12,40.28,33970.0,40.22,40.3,40.12,40.28,33970.0
2018-04-26 10:05:00,40.29,40.36,40.22,40.24,77722.0,40.29,40.36,40.22,40.24,77722.0
2018-04-26 10:10:00,40.24,40.4,40.24,40.33,30550.0,40.24,40.4,40.24,40.33,30550.0
2018-04-26 10:15:00,40.33,40.33,40.18,40.3,37920.0,40.33,40.33,40.18,40.3,37920.0
2018-04-26 10:20:00,40.3,40.34,40.17,40.23,21913.0,40.3,40.34,40.17,40.23,21913.0
2018-04-26 10:25:00,40.23,40.31,40.18,40.3,20322.0,40.23,40.31,40.18,40.3,20322.0
2018-04-26 10:30:00,40.3,40.36,40.27,40.31,19978.0,40.3,40.36,40.27,40.31,19978.0
2018-04-26 10:35:00,40.32,40.37,40.3,40.34,17707.0,40.32,40.37,40.3,40.34,17707.0
2018-04-26 10:40:00,40.33,40.33,40.2,40.23,32546.0,40.33,40.33,40.2,40.23,32546.0
2018-04-26 10:45:00,40.23,40.3,40.2,40.24,20039.0,40.23,40.3,40.2,40.24,20039.0
2018-04-26 10:50:00,40.21,40.38,40.2,40.38,21171.0,40.21,40.38,40.2,40.38,21171.0
2018-04-26 10:55:00,40.38,40.45,40.38,40.45,21287.0,40.38,40.45,40.38,40.45,21287.0
2018-04-26 11:00:00,40.45,40.48,40.4,40.41,19366.0,40.45,40.48,40.4,40.41,19366.0
2018-04-26 11:05:00,40.41,40.41,40.36,40.37,17488.0,40.41,40.41,40.36,40.37,17488.0
2018-04-26 11:10:00,40.38,40.4,40.3,40.31,30386.0,40.38,40.4,40.3,40.31,30386.0
2018-04-26 11:15:00,40.32,40.33,40.22,40.26,14084.0,40.32,40.33,40.22,40.26,14084.0
2018-04-26 11:20:00,40.25,40.26,40.17,40.18,27390.0,40.25,40.26,40.17,40.18,27390.0
2018-04-26 11:25:00,40.19,40.24,40.18,40.23,15333.0,40.19,40.24,40.18,40.23,15333.0
2018-04-26 11:30:00,40.23,40.25,40.14,40.15,27163.0,40.23,40.25,40.14,40.15,27163.0
2018-04-26 11:35:00,40.15,40.17,40.14,40.15,14344.0,40.15,40.17,40.14,40.15,14344.0
2018-04-26 11:40:00,40.14,40.15,40.04,40.05,16955.0,40.14,40.15,40.04,40.05,16955.0
2018-04-26 11:45:00,40.05,40.08,39.99,40.03,15193.0,40.05,40.08,39.99,40.03,15193.0
2018-04-26 11:50:00,40.03,40.05,39.91,39.93,18642.0,40.03,40.05,39.91,39.93,18642.0
2018-04-26 11:55:00,39.94,39.97,39.88,39.94,17435.0,39.94,39.97,39.88,39.94,17435.0
2018-04-26 12:00:00,39.95,40.03,39.95,39.98,16742.0,39.95,40.03,39.95,39.98,16742.0
2018-04-26 12:05:00,39.98,40.02,39.97,40.02,7176.0,39.98,40.02,39.97,40.02,7176.0
2018-04-26 12:10:00,40.01,40.07,40.0,40.06,14724.0,40.01,40.07,40.0,40.06,14724.0
2018-04-26 12:15:00,40.06,40.1,40.02,40.09,40293.0,40.06,40.1,40.02,40.09,40293.0
2018-04-26 12:20:00,40.09,40.1,40.06,40.1,13616.0,40.09,40.1,40.06,40.1,13616.0
2018-04-26 12:25:00,40.1,40.18,40.09,40.09,14718.0,40.1,40.18,40.09,40.09,14718.0
2018-04-26 12:30:00,40.09,40.11,40.07,40.11,9011.0,40.09,40.11,40.07,40.11,9011.0
2018-04-26 12:35:00,40.11,40.14,40.09,40.13,23543.0,40.11,40.14,40.09,40.13,23543.0
2018-04-26 12:40:00,40.12,40.14,40.05,40.09,13724.0,40.12,40.14,40.05,40.09,13724.0
2018-04-26 12:45:00,40.07,40.11,40.03,40.06,9950.0,40.07,40.11,40.03,40.06,9950.0
2018-04-26 12:50:00,40.06,40.12,40.05,40.12,15054.0,40.06,40.12,40.05,40.12,15054.0
2018-04-26 12:55:00,40.12,40.14,40.04,40.04,17902.0,40.12,40.14,40.04,40.04,17902.0
2018-04-26 13:00:00,40.04,40.08,40.03,40.08,11270.0,40.04,40.08,40.03,40.08,11270.0
2018-04-26 13:05:00,40.08,40.1,40.05,40.07,11842.0,40.08,40.1,40.05,40.07,11842.0
2018-04-26 13:10:00,40.08,40.08,40.01,40.03,14894.0,40.08,40.08,40.01,40.03,14894.0
2018-04-26 13:15:00,40.02,40.04,39.97,40.02,17206.0,40.02,40.04,39.97,40.02,17206.0
2018-04-26 13:20:00,40.01,40.07,40.0,40.06,10007.0,40.01,40.07,40.0,40.06,10007.0
2018-04-26 13:25:00,40.06,40.1,40.03,40.04,16789.0,40.06,40.1,40.03,40.04,16789.0
2018-04-26 13:30:00,40.05,40.07,40.03,40.07,9414.0,40.05,40.07,40.03,40.07,9414.0
2018-04-26 13:35:00,40.08,40.1,39.99,39.99,9988.0,40.08,40.1,39.99,39.99,9988.0
2018-04-26 13:40:00,40.0,40.05,39.99,40.02,13295.0,40.0,40.05,39.99,40.02,13295.0
2018-04-26 13:45:00,40.04,40.09,40.01,40.06,13374.0,40.04,40.09,40.01,40.06,13374.0
2018-04-26 13:50:00,40.07,40.15,40.07,40.11,27107.0,40.07,40.15,40.07,40.11,27107.0
2018-04-26 13:55:00,40.12,40.18,40.12,40.16,12761.0,40.12,40.18,40.12,40.16,12761.0
2018-04-26 14:00:00,40.17,40.17,40.11,40.14,17750.0,40.17,40.17,40.11,40.14,17750.0
2018-04-26 14:05:00,40.15,40.15,40.09,40.13,13422.0,40.15,40.15,40.09,40.13,13422.0
2018-04-26 14:10:00,40.13,40.17,40.11,40.14,22089.0,40.13,40.17,40.11,40.14,22089.0
2018-04-26 14:15:00,40.14,40.15,40.09,40.11,20853.0,40.14,40.15,40.09,40.11,20853.0
2018-04-26 14:20:00,40.12,40.12,40.06,40.06,54401.0,40.12,40.12,40.06,40.06,54401.0
2018-04-26 14:25:00,40.06,40.09,40.03,40.09,17611.0,40.06,40.09,40.03,40.09,17611.0
2018-04-26 14:30:00,40.09,40.09,40.06,40.09,10085.0,40.09,40.09,40.06,40.09,10085.0
2018-04-26 14:35:00,40.09,40.1,40.0,40.02,20089.0,40.09,40.1,40.0,40.02,20089.0
2018-04-26 14:40:00,40.02,40.12,40.01,40.12,60296.0,40.02,40.12,40.01,40.12,60296.0
2018-04-26 14:45:00,40.12,40.14,40.08,40.09,16970.0,40.12,40.14,40.08,40.09,16970.0
2018-04-26 14:50:00,40.1,40.11,40.08,40.1,18081.0,40.1,40.11,40.08,40.1,18081.0
2018-04-26 14:55:00,40.11,40.11,40.06,40.07,13588.0,40.11,40.11,40.06,40.07,13588.0
2018-04-26 15:00:00,40.07,40.14,40.07,40.1,28408.0,40.07,40.14,40.07,40.1,28408.0
2018-04-26 15:05:00,40.11,40.11,40.03,40.04,14058.0,40.11,40.11,40.03,40.04,14058.0
2018-04-26 15:10:00,40.04,40.1,40.04,40.1,17922.0,40.04,40.1,40.04,40.1,17922.0
2018-04-26 15:15:00,40.1,40.11,40.06,40.06,17231.0,40.1,40.11,40.06,40.06,17231.0
2018-04-26 15:20:00,40.07,40.07,40.0,40.04,26602.0,40.07,40.07,40.0,40.04,26602.0
2018-04-26 15:25:00,40.04,40.05,39.96,39.97,27221.0,40.04,40.05,39.96,39.97,27221.0
2018-04-26 15:30:00,39.98,39.99,39.94,39.97,37320.0,39.98,39.99,39.94,39.97,37320.0
2018-04-26 15:35:00,39.98,39.98,39.93,39.95,49414.0,39.98,39.98,39.93,39.95,49414.0
2018-04-26 15:40:00,39.95,39.95,39.83,39.84,151819.0,39.95,39.95,39.83,39.84,151819.0
2018-04-26 15:45:00,39.84,39.94,39.82,39.93,144582.0,39.84,39.94,39.82,39.93,144582.0
2018-04-26 15:50:00,39.92,39.92,39.87,39.89,163241.0,39.92,39.92,39.87,39.89,163241.0
2018-04-26 15:55:00,39.89,39.92,39.88,39.89,271946.0,39.89,39.92,39.88,39.89,271946.0
2018-04-27 09:30:00,40.04,40.19,39.94,40.1,61228.0,40.04,40.19,39.94,40.1,61228.0
2018-04-27 09:35:00,40.15,40.16,39.88,40.03,25169.0,40.15,40.16,39.88,40.03,25169.0
2018-04-27 09:40:00,40.03,40.12,39.94,40.03,25992.0,40.03,40.12,39.94,40.03,25992.0
2018-04-27 09:45:00,40.01,40.13,40.01,40.07,23301.0,40.01,40.13,40.01,40.07,23301.0
2018-04-27 09:50:00,40.07,40.08,39.9,39.97,101833.0,40.07,40.08,39.9,39.97,101833.0
2018-04-27 09:55:00,39.98,39.99,39.82,39.89,96522.0,39.98,39.99,39.82,39.89,96522.0
2018-04-27 10:00:00,39.89,39.99,39.85,39.98,36370.0,39.89,39.99,39.85,39.98,36370.0
2018-04-27 10:05:00,39.99,39.99,39.89,39.92,35903.0,39.99,39.99,39.89,39.92,35903.0
2018-04-27 10:10:00,39.92,39.99,39.82,39.99,95683.0,39.92,39.99,39.82,39.99,95683.0
2018-04-27 10:15:00,39.97,40.0,39.92,39.95,32328.0,39.97,40.0,39.92,39.95,32328.0
2018-04-27 10:20:00,39.93,39.99,39.92,39.92,35071.0,39.93,39.99,39.92,39.92,35071.0
2018-04-27 10:25:00,39.92,39.94,39.85,39.91,120236.0,39.92,39.94,39.85,39.91,120236.0
2018-04-27 10:30:00,39.9,39.94,39.8,39.92,91630.0,39.9,39.94,39.8,39.92,91630.0
2018-04-27 10:35:00,39.91,39.97,39.89,39.93,32404.0,39.91,39.97,39.89,39.93,32404.0
2018-04-27 10:40:00,39.93,40.05,39.92,40.03,29631.0,39.93,40.05,39.92,40.03,29631.0
2018-04-27 10:45:00,40.03,40.03,39.96,40.0,37796.0,40.03,40.03,39.96,40.0,37796.0
2018-04-27 10:50:00,39.99,40.0,39.92,39.92,42474.0,39.99,40.0,39.92,39.92,42474.0
2018-04-27 10:55:00,39.93,40.02,39.9,39.99,38381.0,39.93,40.02,39.9,39.99,38381.0
2018-04-27 11:00:00,39.98,40.08,39.96,40.01,22976.0,39.98,40.08,39.96,40.01,22976.0
2018-04-27 11:05:00,40.0,40.15,39.99,40.14,43434.0,40.0,40.15,39.99,40.14,43434.0
2018-04-27 11:10:00,40.13,40.17,40.02,40.09,41757.0,40.13,40.17,40.02,40.09,41757.0
2018-04-27 11:15:00,40.09,40.2,40.08,40.15,19214.0,40.09,40.2,40.08,40.15,19214.0
2018-04-27 11:20:00,40.14,40.18,40.05,40.13,16500.0,40.14,40.18,40.05,40.13,16500.0
2018-04-27 11:25:00,40.13,40.22,40.11,40.22,21911.0,40.13,40.22,40.11,40.22,21911.0
2018-04-27 11:30:00,40.22,40.22,40.09,40.17,22181.0,40.22,40.22,40.09,40.17,22181.0
2018-04-27 11:35:00,40.18,40.19,40.13,40.15,26381.0,40.18,40.19,40.13,40.15,26381.0
2018-04-27 11:40:00,40.16,40.17,40.02,40.02,11390.0,40.16,40.17,40.02,40.02,11390.0
2018-04-27 11:45:00,40.03,40.09,40.0,40.01,12183.0,40.03,40.09,40.0,40.01,12183.0
2018-04-27 11:50:00,40.01,40.05,39.98,40.0,12020.0,40.01,40.05,39.98,40.0,12020.0
2018-04-27 11:55:00,39.99,40.05,39.96,39.96,13999.0,39.99,40.05,39.96,39.96,13999.0
2018-04-27 12:00:00,39.97,40.05,39.95,40.05,15823.0,39.97,40.05,39.95,40.05,15823.0
2018-04-27 12:05:00,40.04,40.05,40.02,40.03,11149.0,40.04,40.05,40.02,40.03,11149.0
2018-04-27 12:10:00,40.03,40.07,40.0,40.07,12365.0,40.03,40.07,40.0,40.07,12365.0
2018-04-27 12:15:00,40.07,40.08,40.02,40.05,16068.0,40.07,40.08,40.02,40.05,16068.0
2018-04-27 12:20:00,40.07,40.07,40.01,40.02,12836.0,40.07,40.07,40.01,40.02,12836.0
2018-04-27 12:25:00,40.03,40.06,40.02,40.02,11751.0,40.03,40.06,40.02,40.02,11751.0
2018-04-27 12:30:00,40.01,40.05,39.92,39.92,17172.0,40.01,40.05,39.92,39.92,17172.0
2018-04-27 12:35:00,39.93,39.97,39.9,39.95,16477.0,39.93,39.97,39.9,39.95,16477.0
2018-04-27 12:40:00,39.95,40.02,39.93,39.97,15898.0,39.95,40.02,39.93,39.97,15898.0
2018-04-27 12:45:00,39.97,40.04,39.96,40.01,9231.0,39.97,40.04,39.96,40.01,9231.0
2018-04-27 12:50:00,40.01,40.05,40.0,40.05,14704.0,40.01,40.05,40.0,40.05,14704.0
2018-04-27 12:55:00,40.07,40.11,40.07,40.08,8794.0,40.07,40.11,40.07,40.08,8794.0
2018-04-27 13:00:00,40.08,40.12,40.07,40.09,8976.0,40.08,40.12,40.07,40.09,8976.0
2018-04-27 13:05:00,40.09,40.1,40.06,40.1,15461.0,40.09,40.1,40.06,40.1,15461.0
2018-04-27 13:10:00,40.11,40.15,40.08,40.15,12827.0,40.11,40.15,40.08,40.15,12827.0
2018-04-27 13:15:00,40.15,40.16,40.07,40.11,12766.0,40.15,40.16,40.07,40.11,12766.0
2018-04-27 13:20:00,40.1,40.11,39.97,39.98,34245.0,40.1,40.11,39.97,39.98,34245.0
2018-04-27 13:25:00,39.99,40.01,39.95,39.97,18347.0,39.99,40.01,39.95,39.97,18347.0
2018-04-27 13:30:00,39.96,39.96,39.91,39.94,15227.0,39.96,39.96,39.91,39.94,15227.0
2018-04-27 13:35:00,39.95,39.97,39.91,39.94,10100.0,39.95,39.97,39.91,39.94,10100.0
2018-04-27 13:40:00,39.95,39.96,39.9,39.92,13000.0,39.95,39.96,39.9,39.92,13000.0
2018-04-27 13:45:00,39.92,39.93,39.91,39.92,9000.0,39.92,39.93,39.91,39.92,9000.0
2018-04-27 13:50:00,39.92,39.98,39.92,39.94,9276.0,39.92,39.98,39.92,39.94,9276.0
2018-04-27 13:55:00,39.95,39.95,39.91,39.92,15846.0,39.95,39.95,39.91,39.92,15846.0
2018-04-27 14:00:00,39.93,39.94,39.9,39.91,37469.0,39.93,39.94,39.9,39.91,37469.0
2018-04-27 14:05:00,39.91,39.95,39.9,39.94,12648.0,39.91,39.95,39.9,39.94,12648.0
2018-04-27 14:10:00,39.95,40.03,39.94,40.02,12353.0,39.95,40.03,39.94,40.02,12353.0
2018-04-27 14:15:00,40.02,40.04,40.01,40.02,10364.0,40.02,40.04,40.01,40.02,10364.0
2018-04-27 14:20:00,40.03,40.08,40.02,40.08,13659.0,40.03,40.08,40.02,40.08,13659.0
2018-04-27 14:25:00,40.08,40.09,40.06,40.08,8841.0,40.08,40.09,40.06,40.08,8841.0
2018-04-27 14:30:00,40.08,40.12,40.04,40.1,19676.0,40.08,40.12,40.04,40.1,19676.0
2018-04-27 14:35:00,40.1,40.11,40.04,40.04,11183.0,40.1,40.11,40.04,40.04,11183.0
2018-04-27 14:40:00,40.05,40.06,40.0,40.02,9737.0,40.05,40.06,40.0,40.02,9737.0
2018-04-27 14:45:00,40.03,40.06,39.98,40.0,12654.0,40.03,40.06,39.98,40.0,12654.0
2018-04-27 14:50:00,40.0,40.01,39.96,39.98,17362.0,40.0,40.01,39.96,39.98,17362.0
2018-04-27 14:55:00,39.98,40.01,39.98,40.01,11459.0,39.98,40.01,39.98,40.01,11459.0
2018-04-27 15:00:00,40.01,40.05,39.99,40.05,13975.0,40.01,40.05,39.99,40.05,13975.0
2018-04-27 15:05:00,40.06,40.07,40.01,40.01,18777.0,40.06,40.07,40.01,40.01,18777.0
2018-04-27 15:10:00,40.01,40.02,39.97,39.98,25448.0,40.01,40.02,39.97,39.98,25448.0
2018-04-27 15:15:00,39.98,39.99,39.93,39.93,38785.0,39.98,39.99,39.93,39.93,38785.0
2018-04-27 15:20:00,39.93,39.95,39.91,39.94,64861.0,39.93,39.95,39.91,39.94,64861.0
2018-04-27 15:25:00,39.93,39.93,39.88,39.93,40145.0,39.93,39.93,39.88,39.93,40145.0
2018-04-27 15:30:00,39.93,39.97,39.92,39.93,39773.0,39.93,39.97,39.92,39.93,39773.0
2018-04-27 15:35:00,39.94,39.98,39.93,39.97,37647.0,39.94,39.98,39.93,39.97,37647.0
2018-04-27 15:40:00,39.97,39.98,39.92,39.97,47595.0,39.97,39.98,39.92,39.97,47595.0
2018-04-27 15:45:00,39.96,40.01,39.96,39.97,48323.0,39.96,40.01,39.96,39.97,48323.0
2018-04-27 15:50:00,39.98,39.98,39.92,39.96,88083.0,39.98,39.98,39.92,39.96,88083.0
2018-04-27 15:55:00,39.97,39.99,39.94,39.97,159786.0,39.97,39.99,39.94,39.97,159786.0
2018-04-30 09:30:00,40.11,40.21,40.01,40.18,50165.0,40.11,40.21,40.01,40.18,50165.0
2018-04-30 09:35:00,40.18,40.27,40.1,40.11,17899.0,40.18,40.27,40.1,40.11,17899.0
2018-04-30 09:40:00,40.14,40.22,40.12,40.17,12359.0,40.14,40.22,40.12,40.17,12359.0
2018-04-30 09:45:00,40.19,40.2,40.15,40.17,17431.0,40.19,40.2,40.15,40.17,17431.0
2018-04-30 09:50:00,40.17,40.23,40.17,40.2,28700.0,40.17,40.23,40.17,40.2,28700.0
2018-04-30 09:55:00,40.2,40.23,40.16,40.16,17634.0,40.2,40.23,40.16,40.16,17634.0
2018-04-30 10:00:00,40.16,40.28,40.16,40.26,8679.0,40.16,40.28,40.16,40.26,8679.0
2018-04-30 10:05:00,40.25,40.28,40.21,40.22,8652.0,40.25,40.28,40.21,40.22,8652.0
2018-04-30 10:10:00,40.22,40.25,40.18,40.23,10761.0,40.22,40.25,40.18,40.23,10761.0
2018-04-30 10:15:00,40.23,40.26,40.19,40.22,10452.0,40.23,40.26,40.19,40.22,10452.0
2018-04-30 10:20:00,40.22,40.26,40.17,40.18,10342.0,40.22,40.26,40.17,40.18,10342.0
2018-04-30 10:25:00,40.18,40.3,40.17,40.28,19433.0,40.18,40.3,40.17,40.28,19433.0
2018-04-30 10:30:00,40.27,40.36,40.26,40.35,26960.0,40.27,40.36,40.26,40.35,26960.0
2018-04-30 10:35:00,40.35,40.36,40.18,40.27,39587.0,40.35,40.36,40.18,40.27,39587.0
2018-04-30 10:40:00,40.27,40.35,40.25,40.25,17652.0,40.27,40.35,40.25,40.25,17652.0
2018-04-30 10:45:00,40.26,40.29,40.2,40.27,26241.0,40.26,40.29,40.2,40.27,26241.0
2018-04-30 10:50:00,40.28,40.31,40.23,40.27,13529.0,40.28,40.31,40.23,40.27,13529.0
2018-04-30 10:55:00,40.28,40.28,40.23,40.27,10941.0,40.28,40.28,40.23,40.27,10941.0
2018-04-30 11:00:00,40.27,40.31,40.26,40.28,13575.0,40.27,40.31,40.26,40.28,13575.0
2018-04-30 11:05:00,40.28,40.28,40.26,40.27,11761.0,40.28,40.28,40.26,40.27,11761.0
2018-04-30 11:10:00,40.28,40.29,40.24,40.26,14558.0,40.28,40.29,40.24,40.26,14558.0
2018-04-30 11:15:00,40.26,40.29,40.22,40.27,31038.0,40.26,40.29,40.22,40.27,31038.0
2018-04-30 11:20:00,40.27,40.33,40.26,40.3,22762.0,40.27,40.33,40.26,40.3,22762.0
2018-04-30 11:25:00,40.3,40.33,40.29,40.3,20428.0,40.3,40.33,40.29,40.3,20428.0
2018-04-30 11:30:00,40.3,40.31,40.15,40.17,48091.0,40.3,40.31,40.15,40.17,48091.0
2018-04-30 11:35:00,40.17,40.17,40.1,40.15,48945.0,40.17,40.17,40.1,40.15,48945.0
2018-04-30 11:40:00,40.15,40.16,40.04,40.12,105055.0,40.15,40.16,40.04,40.12,105055.0
2018-04-30 11:45:00,40.12,40.14,39.99,40.01,72017.0,40.12,40.14,39.99,40.01,72017.0
2018-04-30 11:50:00,40.02,40.09,40.02,40.06,67523.0,40.02,40.09,40.02,40.06,67523.0
2018-04-30 11:55:00,40.06,40.07,39.99,40.0,70082.0,40.06,40.07,39.99,40.0,70082.0
2018-04-30 12:00:00,40.0,40.09,39.98,40.09,144998.0,40.0,40.09,39.98,40.09,144998.0
2018-04-30 12:05:00,40.1,40.11,39.98,40.05,43504.0,40.1,40.11,39.98,40.05,43504.0
2018-04-30 12:10:00,40.05,40.07,39.98,40.0,64029.0,40.05,40.07,39.98,40.0,64029.0
2018-04-30 12:15:00,40.0,40.07,39.96,40.03,41049.0,40.0,40.07,39.96,40.03,41049.0
2018-04-30 12:20:00,40.04,40.11,40.0,40.08,52630.0,40.04,40.11,40.0,40.08,52630.0
2018-04-30 12:25:00,40.08,40.1,40.04,40.09,15340.0,40.08,40.1,40.04,40.09,15340.0
2018-04-30 12:30:00,40.09,40.13,40.03,40.09,34832.0,40.09,40.13,40.03,40.09,34832.0
2018-04-30 12:35:00,40.1,40.14,40.08,40.12,17959.0,40.1,40.14,40.08,40.12,17959.0
2018-04-30 12:40:00,40.12,40.12,40.08,40.08,15545.0,40.12,40.12,40.08,40.08,15545.0
2018-04-30 12:45:00,40.08,40.1,39.99,40.08,47816.0,40.08,40.1,39.99,40.08,47816.0
2018-04-30 12:50:00,40.09,40.09,40.03,40.08,56390.0,40.09,40.09,40.03,40.08,56390.0
2018-04-30 12:55:00,40.08,40.09,40.05,40.09,28851.0,40.08,40.09,40.05,40.09,28851.0
2018-04-30 13:00:00,40.09,40.09,40.07,40.07,17600.0,40.09,40.09,40.07,40.07,17600.0
2018-04-30 13:05:00,40.08,40.1,40.07,40.1,9138.0,40.08,40.1,40.07,40.1,9138.0
2018-04-30 13:10:00,40.09,40.12,40.07,40.08,16780.0,40.09,40.12,40.07,40.08,16780.0
2018-04-30 13:15:00,40.09,40.15,40.06,40.1,17311.0,40.09,40.15,40.06,40.1,17311.0
2018-04-30 13:20:00,40.08,40.14,40.07,40.09,20160.0,40.08,40.14,40.07,40.09,20160.0
2018-04-30 13:25:00,40.09,40.15,40.09,40.13,11547.0,40.09,40.15,40.09,40.13,11547.0
2018-04-30 13:30:00,40.12,40.12,40.07,40.09,10796.0,40.12,40.12,40.07,40.09,10796.0
2018-04-30 13:35:00,40.09,40.15,40.08,40.13,10280.0,40.09,40.15,40.08,40.13,10280.0
2018-04-30 13:40:00,40.13,40.15,40.11,40.14,9310.0,40.13,40.15,40.11,40.14,9310.0
2018-04-30 13:45:00,40.13,40.16,40.12,40.12,7755.0,40.13,40.16,40.12,40.12,7755.0
2018-04-30 13:50:00,40.14,40.15,40.09,40.14,9864.0,40.14,40.15,40.09,40.14,9864.0
2018-04-30 13:55:00,40.14,40.15,40.1,40.13,10098.0,40.14,40.15,40.1,40.13,10098.0
2018-04-30 14:00:00,40.13,40.14,40.06,40.08,10224.0,40.13,40.14,40.06,40.08,10224.0
2018-04-30 14:05:00,40.08,40.1,40.05,40.07,37680.0,40.08,40.1,40.05,40.07,37680.0
2018-04-30 14:10:00,40.07,40.11,40.05,40.08,39201.0,40.07,40.11,40.05,40.08,39201.0
2018-04-30 14:15:00,40.08,40.13,40.05,40.05,13731.0,40.08,40.13,40.05,40.05,13731.0
2018-04-30 14:20:00,40.05,40.14,40.05,40.12,11321.0,40.05,40.14,40.05,40.12,11321.0
2018-04-30 14:25:00,40.1,40.16,40.1,40.15,13464.0,40.1,40.16,40.1,40.15,13464.0
2018-04-30 14:30:00,40.14,40.17,40.09,40.09,11956.0,40.14,40.17,40.09,40.09,11956.0
2018-04-30 14:35:00,40.11,40.13,40.08,40.09,16621.0,40.11,40.13,40.08,40.09,16621.0
2018-04-30 14:40:00,40.09,40.11,40.06,40.1,20602.0,40.09,40.11,40.06,40.1,20602.0
2018-04-30 14:45:00,40.11,40.12,40.04,40.1,28924.0,40.11,40.12,40.04,40.1,28924.0
2018-04-30 14:50:00,40.12,40.13,40.08,40.1,15029.0,40.12,40.13,40.08,40.1,15029.0
2018-04-30 14:55:00,40.1,40.13,40.07,40.07,21815.0,40.1,40.13,40.07,40.07,21815.0
2018-04-30 15:00:00,40.05,40.08,40.01,40.03,20941.0,40.05,40.08,40.01,40.03,20941.0
2018-04-30 15:05:00,40.04,40.09,40.03,40.08,32610.0,40.04,40.09,40.03,40.08,32610.0
2018-04-30 15:10:00,40.07,40.12,40.07,40.1,13765.0,40.07,40.12,40.07,40.1,13765.0
2018-04-30 15:15:00,40.09,40.13,40.07,40.09,26022.0,40.09,40.13,40.07,40.09,26022.0
2018-04-30 15:20:00,40.09,40.11,40.04,40.04,24337.0,40.09,40.11,40.04,40.04,24337.0
2018-04-30 15:25:00,40.04,40.11,40.03,40.1,44077.0,40.04,40.11,40.03,40.1,44077.0
2018-04-30 15:30:00,40.08,40.14,40.07,40.13,26866.0,40.08,40.14,40.07,40.13,26866.0
2018-04-30 15:35:00,40.13,40.14,40.08,40.12,21878.0,40.13,40.14,40.08,40.12,21878.0
2018-04-30 15:40:00,40.13,40.14,40.1,40.12,29959.0,40.13,40.14,40.1,40.12,29959.0
2018-04-30 15:45:00,40.12,40.2,40.11,40.19,61586.0,40.12,40.2,40.11,40.19,61586.0
2018-04-30 15:50:00,40.19,40.19,40.08,40.09,78862.0,40.19,40.19,40.08,40.09,78862.0
2018-04-30 15:55:00,40.1,40.12,40.06,40.06,176924.0,40.1,40.12,40.06,40.06,176924.0
2018-05-01 09:30:00,40.06,40.06,39.83,39.98,49709.0,40.06,40.06,39.83,39.98,49709.0
2018-05-01 09:35:00,39.95,39.98,39.76,39.86,45811.0,39.95,39.98,39.76,39.86,45811.0
2018-05-01 09:40:00,39.87,39.91,39.76,39.82,38416.0,39.87,39.91,39.76,39.82,38416.0
2018-05-01 09:45:00,39.82,39.86,39.76,39.81,37091.0,39.82,39.86,39.76,39.81,37091.0
2018-05-01 09:50:00,39.8,39.84,39.78,39.82,29780.0,39.8,39.84,39.78,39.82,29780.0
2018-05-01 09:55:00,39.82,39.89,39.81,39.88,90056.0,39.82,39.89,39.81,39.88,90056.0
2018-05-01 10:00:00,39.86,39.87,39.68,39.68,38942.0,39.86,39.87,39.68,39.68,38942.0
2018-05-01 10:05:00,39.68,39.68,39.58,39.59,26124.0,39.68,39.68,39.58,39.59,26124.0
2018-05-01 10:10:00,39.59,39.87,39.57,39.85,67462.0,39.59,39.87,39.57,39.85,67462.0
2018-05-01 10:15:00,39.85,39.86,39.75,39.77,22934.0,39.85,39.86,39.75,39.77,22934.0
2018-05-01 10:20:00,39.77,39.83,39.76,39.77,16090.0,39.77,39.83,39.76,39.77,16090.0
2018-05-01 10:25:00,39.78,39.81,39.77,39.81,15287.0,39.78,39.81,39.77,39.81,15287.0
2018-05-01 10:30:00,39.78,39.8,39.76,39.78,25544.0,39.78,39.8,39.76,39.78,25544.0
2018-05-01 10:35:00,39.76,39.82,39.74,39.78,26133.0,39.76,39.82,39.74,39.78,26133.0
2018-05-01 10:40:00,39.79,39.85,39.79,39.85,16175.0,39.79,39.85,39.79,39.85,16175.0
2018-05-01 10:45:00,39.85,39.92,39.85,39.87,11281.0,39.85,39.92,39.85,39.87,11281.0
2018-05-01 10:50:00,39.88,39.9,39.78,39.81,12296.0,39.88,39.9,39.78,39.81,12296.0
2018-05-01 10:55:00,39.82,39.83,39.78,39.78,10688.0,39.82,39.83,39.78,39.78,10688.0
2018-05-01 11:00:00,39.78,39.78,39.73,39.73,19397.0,39.78,39.78,39.73,39.73,19397.0
2018-05-01 11:05:00,39.74,39.79,39.74,39.79,7734.0,39.74,39.79,39.74,39.79,7734.0
2018-05-01 11:10:00,39.78,39.89,39.78,39.89,10746.0,39.78,39.89,39.78,39.89,10746.0
2018-05-01 11:15:00,39.88,39.94,39.87,39.89,14037.0,39.88,39.94,39.87,39.89,14037.0
2018-05-01 11:20:00,39.9,39.96,39.89,39.93,12760.0,39.9,39.96,39.89,39.93,12760.0
2018-05-01 11:25:00,39.93,39.98,39.88,39.97,12935.0,39.93,39.98,39.88,39.97,12935.0
2018-05-01 11:30:00,39.95,39.98,39.91,39.94,8440.0,39.95,39.98,39.91,39.94,8440.0
2018-05-01 11:35:00,39.93,39.95,39.87,39.95,10320.0,39.93,39.95,39.87,39.95,10320.0
2018-05-01 11:40:00,39.95,39.99,39.91,39.94,34093.0,39.95,39.99,39.91,39.94,34093.0
2018-05-01 11:45:00,39.93,39.97,39.9,39.93,17138.0,39.93,39.97,39.9,39.93,17138.0
2018-05-01 11:50:00,39.93,39.96,39.89,39.89,7800.0,39.93,39.96,39.89,39.89,7800.0
2018-05-01 11:55:00,39.9,39.9,39.83,39.85,58402.0,39.9,39.9,39.83,39.85,58402.0
2018-05-01 12:00:00,39.85,39.88,39.82,39.84,170981.0,39.85,39.88,39.82,39.84,170981.0
2018-05-01 12:05:00,39.84,39.89,39.84,39.89,8921.0,39.84,39.89,39.84,39.89,8921.0
2018-05-01 12:10:00,39.89,39.92,39.85,39.88,8782.0,39.89,39.92,39.85,39.88,8782.0
2018-05-01 12:15:00,39.89,39.9,39.83,39.87,7310.0,39.89,39.9,39.83,39.87,7310.0
2018-05-01 12:20:00,39.88,39.93,39.87,39.93,19494.0,39.88,39.93,39.87,39.93,19494.0
2018-05-01 12:25:00,39.93,39.98,39.91,39.97,16073.0,39.93,39.98,39.91,39.97,16073.0
2018-05-01 12:30:00,39.97,39.98,39.91,39.93,28106.0,39.97,39.98,39.91,39.93,28106.0
2018-05-01 12:35:00,39.94,39.94,39.9,39.91,9229.0,39.94,39.94,39.9,39.91,9229.0
2018-05-01 12:40:00,39.91,39.96,39.9,39.94,55887.0,39.91,39.96,39.9,39.94,55887.0
2018-05-01 12:45:00,39.94,39.94,39.89,39.89,8552.0,39.94,39.94,39.89,39.89,8552.0
2018-05-01 12:50:00,39.89,39.96,39.88,39.95,13346.0,39.89,39.96,39.88,39.95,13346.0
2018-05-01 12:55:00,39.94,39.95,39.89,39.92,6919.0,39.94,39.95,39.89,39.92,6919.0
2018-05-01 13:00:00,39.92,39.92,39.83,39.86,7526.0,39.92,39.92,39.83,39.86,7526.0
2018-05-01 13:05:00,39.85,39.86,39.78,39.81,6762.0,39.85,39.86,39.78,39.81,6762.0
2018-05-01 13:10:00,39.8,39.86,39.8,39.84,7429.0,39.8,39.86,39.8,39.84,7429.0
2018-05-01 13:15:00,39.84,39.84,39.8,39.83,5593.0,39.84,39.84,39.8,39.83,5593.0
2018-05-01 13:20:00,39.82,39.82,39.78,39.79,6747.0,39.82,39.82,39.78,39.79,6747.0
2018-05-01 13:25:00,39.78,39.81,39.77,39.81,9233.0,39.78,39.81,39.77,39.81,9233.0
2018-05-01 13:30:00,39.79,39.81,39.78,39.8,35557.0,39.79,39.81,39.78,39.8,35557.0
2018-05-01 13:35:00,39.81,39.88,39.81,39.85,10500.0,39.81,39.88,39.81,39.85,10500.0
2018-05-01 13:40:00,39.85,39.92,39.84,39.92,7116.0,39.85,39.92,39.84,39.92,7116.0
2018-05-01 13:45:00,39.92,39.99,39.92,39.97,8100.0,39.92,39.99,39.92,39.97,8100.0
2018-05-01 13:50:00,39.97,39.98,39.95,39.97,6300.0,39.97,39.98,39.95,39.97,6300.0
2018-05-01 13:55:00,39.99,40.11,39.98,40.11,15070.0,39.99,40.11,39.98,40.11,15070.0
2018-05-01 14:00:00,40.11,40.14,40.1,40.13,17106.0,40.11,40.14,40.1,40.13,17106.0
2018-05-01 14:05:00,40.13,40.13,40.1,40.12,11119.0,40.13,40.13,40.1,40.12,11119.0
2018-05-01 14:10:00,40.13,40.16,40.12,40.13,21160.0,40.13,40.16,40.12,40.13,21160.0
2018-05-01 14:15:00,40.13,40.15,40.11,40.13,8564.0,40.13,40.15,40.11,40.13,8564.0
2018-05-01 14:20:00,40.14,40.18,40.13,40.18,8983.0,40.14,40.18,40.13,40.18,8983.0
2018-05-01 14:25:00,40.18,40.22,40.17,40.22,29378.0,40.18,40.22,40.17,40.22,29378.0
2018-05-01 14:30:00,40.23,40.23,40.2,40.22,11065.0,40.23,40.23,40.2,40.22,11065.0
2018-05-01 14:35:00,40.21,40.26,40.2,40.2,9855.0,40.21,40.26,40.2,40.2,9855.0
2018-05-01 14:40:00,40.2,40.22,40.17,40.22,10394.0,40.2,40.22,40.17,40.22,10394.0
2018-05-01 14:45:00,40.21,40.23,40.2,40.21,7830.0,40.21,40.23,40.2,40.21,7830.0
2018-05-01 14:50:00,40.22,40.22,40.17,40.17,6399.0,40.22,40.22,40.17,40.17,6399.0
2018-05-01 14:55:00,40.18,40.2,40.15,40.2,44662.0,40.18,40.2,40.15,40.2,44662.0
2018-05-01 15:00:00,40.21,40.25,40.17,40.18,14711.0,40.21,40.25,40.17,40.18,14711.0
2018-05-01 15:05:00,40.19,40.22,40.16,40.2,14775.0,40.19,40.22,40.16,40.2,14775.0
2018-05-01 15:10:00,40.2,40.2,40.15,40.16,14569.0,40.2,40.2,40.15,40.16,14569.0
2018-05-01 15:15:00,40.15,40.18,40.14,40.15,18462.0,40.15,40.18,40.14,40.15,18462.0
2018-05-01 15:20:00,40.16,40.19,40.15,40.17,15477.0,40.16,40.19,40.15,40.17,15477.0
2018-05-01 15:25:00,40.18,40.2,40.16,40.18,51820.0,40.18,40.2,40.16,40.18,51820.0
2018-05-01 15:30:00,40.19,40.27,40.19,40.24,32722.0,40.19,40.27,40.19,40.24,32722.0
2018-05-01 15:35:00,40.24,40.26,40.19,40.2,24288.0,40.24,40.26,40.19,40.2,24288.0
2018-05-01 15:40:00,40.21,40.26,40.2,40.25,25415.0,40.21,40.26,40.2,40.25,25415.0
2018-05-01 15:45:00,40.25,40.26,40.24,40.24,23477.0,40.25,40.26,40.24,40.24,23477.0
2018-05-01 15:50:00,40.25,40.38,40.25,40.37,62199.0,40.25,40.38,40.25,40.37,62199.0
2018-05-01 15:55:00,40.36,40.38,40.31,40.33,125891.0,40.36,40.38,40.31,40.33,125891.0
2018-05-02 09:30:00,39.89,40.2,39.89,40.15,70515.0,39.89,40.2,39.89,40.15,70515.0
2018-05-02 09:35:00,40.14,40.18,40.06,40.07,31212.0,40.14,40.18,40.06,40.07,31212.0
2018-05-02 09:40:00,40.09,40.29,40.08,40.24,13900.0,40.09,40.29,40.08,40.24,13900.0
2018-05-02 09:45:00,40.25,40.35,40.22,40.22,27073.0,40.25,40.35,40.22,40.22,27073.0
2018-05-02 09:50:00,40.22,40.33,40.2,40.27,19677.0,40.22,40.33,40.2,40.27,19677.0
2018-05-02 09:55:00,40.27,40.29,40.16,40.16,12882.0,40.27,40.29,40.16,40.16,12882.0
2018-05-02 10:00:00,40.16,40.25,40.13,40.22,11327.0,40.16,40.25,40.13,40.22,11327.0
2018-05-02 10:05:00,40.22,40.22,40.14,40.18,8498.0,40.22,40.22,40.14,40.18,8498.0
2018-05-02 10:10:00,40.19,40.23,40.13,40.22,12083.0,40.19,40.23,40.13,40.22,12083.0
2018-05-02 10:15:00,40.22,40.27,40.19,40.23,11620.0,40.22,40.27,40.19,40.23,11620.0
2018-05-02 10:20:00,40.23,40.26,40.18,40.18,8923.0,40.23,40.26,40.18,40.18,8923.0
2018-05-02 10:25:00,40.18,40.22,40.12,40.14,15066.0,40.18,40.22,40.12,40.14,15066.0
2018-05-02 10:30:00,40.14,40.2,40.1,40.2,11519.0,40.14,40.2,40.1,40.2,11519.0
2018-05-02 10:35:00,40.21,40.22,40.17,40.18,9110.0,40.21,40.22,40.17,40.18,9110.0
2018-05-02 10:40:00,40.19,40.22,40.15,40.19,23489.0,40.19,40.22,40.15,40.19,23489.0
2018-05-02 10:45:00,40.18,40.25,40.16,40.18,14785.0,40.18,40.25,40.16,40.18,14785.0
2018-05-02 10:50:00,40.19,40.19,40.09,40.17,10980.0,40.19,40.19,40.09,40.17,10980.0
2018-05-02 10:55:00,40.16,40.17,40.11,40.13,8900.0,40.16,40.17,40.11,40.13,8900.0
2018-05-02 11:00:00,40.14,40.15,40.12,40.14,14344.0,40.14,40.15,40.12,40.14,14344.0
2018-05-02 11:05:00,40.14,40.16,40.13,40.14,8032.0,40.14,40.16,40.13,40.14,8032.0
2018-05-02 11:10:00,40.13,40.15,40.09,40.1,20088.0,40.13,40.15,40.09,40.1,20088.0
2018-05-02 11:15:00,40.09,40.1,39.98,40.01,12908.0,40.09,40.1,39.98,40.01,12908.0
2018-05-02 11:20:00,40.01,40.02,40.01,40.02,9597.0,40.01,40.02,40.01,40.02,9597.0
2018-05-02 11:25:00,40.01,40.02,40.01,40.01,16252.0,40.01,40.02,40.01,40.01,16252.0
2018-05-02 11:30:00,40.02,40.02,39.92,39.93,45822.0,40.02,40.02,39.92,39.93,45822.0
2018-05-02 11:35:00,39.93,39.93,39.88,39.91,16265.0,39.93,39.93,39.88,39.91,16265.0
2018-05-02 11:40:00,39.9,39.9,39.77,39.78,17015.0,39.9,39.9,39.77,39.78,17015.0
2018-05-02 11:45:00,39.77,39.85,39.75,39.84,46350.0,39.77,39.85,39.75,39.84,46350.0
2018-05-02 11:50:00,39.85,39.92,39.84,39.9,24577.0,39.85,39.92,39.84,39.9,24577.0
2018-05-02 11:55:00,39.89,39.98,39.88,39.98,58008.0,39.89,39.98,39.88,39.98,58008.0
2018-05-02 12:00:00,39.96,39.98,39.95,39.96,26074.0,39.96,39.98,39.95,39.96,26074.0
2018-05-02 12:05:00,39.97,39.98,39.96,39.98,10363.0,39.97,39.98,39.96,39.98,10363.0
2018-05-02 12:10:00,39.99,40.05,39.99,40.01,11167.0,39.99,40.05,39.99,40.01,11167.0
2018-05-02 12:15:00,40.01,40.02,39.98,40.0,7347.0,40.01,40.02,39.98,40.0,7347.0
2018-05-02 12:20:00,40.0,40.02,39.98,40.01,7039.0,40.0,40.02,39.98,40.01,7039.0
2018-05-02 12:25:00,40.02,40.07,40.02,40.07,6121.0,40.02,40.07,40.02,40.07,6121.0
2018-05-02 12:30:00,40.06,40.11,40.03,40.1,11742.0,40.06,40.11,40.03,40.1,11742.0
2018-05-02 12:35:00,40.11,40.13,40.09,40.09,8548.0,40.11,40.13,40.09,40.09,8548.0
2018-05-02 12:40:00,40.09,40.11,40.08,40.1,6007.0,40.09,40.11,40.08,40.1,6007.0
2018-05-02 12:45:00,40.09,40.09,40.05,40.07,8048.0,40.09,40.09,40.05,40.07,8048.0
2018-05-02 12:50:00,40.05,40.12,40.05,40.1,9712.0,40.05,40.12,40.05,40.1,9712.0
2018-05-02 12:55:00,40.1,40.16,40.09,40.12,9860.0,40.1,40.16,40.09,40.12,9860.0
2018-05-02 13:00:00,40.13,40.13,40.09,40.11,6240.0,40.13,40.13,40.09,40.11,6240.0
2018-05-02 13:05:00,40.12,40.12,40.06,40.07,7671.0,40.12,40.12,40.06,40.07,7671.0
2018-05-02 13:10:00,40.07,40.13,40.07,40.13,15300.0,40.07,40.13,40.07,40.13,15300.0
2018-05-02 13:15:00,40.13,40.15,40.11,40.11,6928.0,40.13,40.15,40.11,40.11,6928.0
2018-05-02 13:20:00,40.11,40.13,40.09,40.09,6784.0,40.11,40.13,40.09,40.09,6784.0
2018-05-02 13:25:00,40.08,40.1,40.07,40.07,8158.0,40.08,40.1,40.07,40.07,8158.0
2018-05-02 13:30:00,40.08,40.08,40.03,40.05,8396.0,40.08,40.08,40.03,40.05,8396.0
2018-05-02 13:35:00,40.04,40.06,40.03,40.03,7544.0,40.04,40.06,40.03,40.03,7544.0
2018-05-02 13:40:00,40.04,40.05,40.01,40.01,7065.0,40.04,40.05,40.01,40.01,7065.0
2018-05-02 13:45:00,40.01,40.02,40.0,40.01,9440.0,40.01,40.02,40.0,40.01,9440.0
2018-05-02 13:50:00,40.02,40.04,39.99,40.01,18589.0,40.02,40.04,39.99,40.01,18589.0
2018-05-02 13:55:00,40.01,40.1,40.01,40.1,10752.0,40.01,40.1,40.01,40.1,10752.0
2018-05-02 14:00:00,40.09,40.15,40.03,40.15,16834.0,40.09,40.15,40.03,40.15,16834.0
2018-05-02 14:05:00,40.14,40.27,40.12,40.24,16479.0,40.14,40.27,40.12,40.24,16479.0
2018-05-02 14:10:00,40.25,40.25,40.18,40.19,12551.0,40.25,40.25,40.18,40.19,12551.0
2018-05-02 14:15:00,40.2,40.23,40.17,40.17,12963.0,40.2,40.23,40.17,40.17,12963.0
2018-05-02 14:20:00,40.16,40.21,40.11,40.17,18192.0,40.16,40.21,40.11,40.17,18192.0
2018-05-02 14:25:00,40.15,40.26,40.15,40.24,13583.0,40.15,40.26,40.15,40.24,13583.0
2018-05-02 14:30:00,40.23,40.27,40.2,40.2,16944.0,40.23,40.27,40.2,40.2,16944.0
2018-05-02 14:35:00,40.21,40.23,40.16,40.21,16147.0,40.21,40.23,40.16,40.21,16147.0
2018-05-02 14:40:00,40.2,40.21,40.15,40.16,14356.0,40.2,40.21,40.15,40.16,14356.0
2018-05-02 14:45:00,40.16,40.17,40.1,40.11,12852.0,40.16,40.17,40.1,40.11,12852.0
2018-05-02 14:50:00,40.12,40.13,40.04,40.07,20871.0,40.12,40.13,40.04,40.07,20871.0
2018-05-02 14:55:00,40.07,40.09,40.01,40.06,20544.0,40.07,40.09,40.01,40.06,20544.0
2018-05-02 15:00:00,40.07,40.08,40.03,40.06,51018.0,40.07,40.08,40.03,40.06,51018.0
2018-05-02 15:05:00,40.05,40.09,40.05,40.08,15197.0,40.05,40.09,40.05,40.08,15197.0
2018-05-02 15:10:00,40.08,40.08,40.06,40.06,15700.0,40.08,40.08,40.06,40.06,15700.0
2018-05-02 15:15:00,40.06,40.07,39.97,39.99,35220.0,40.06,40.07,39.97,39.99,35220.0
2018-05-02 15:20:00,39.98,40.0,39.92,39.92,46413.0,39.98,40.0,39.92,39.92,46413.0
2018-05-02 15:25:00,39.92,39.99,39.91,39.98,54993.0,39.92,39.99,39.91,39.98,54993.0
2018-05-02 15:30:00,39.98,40.0,39.92,39.98,70562.0,39.98,40.0,39.92,39.98,70562.0
2018-05-02 15:35:00,39.98,40.0,39.96,39.99,53269.0,39.98,40.0,39.96,39.99,53269.0
2018-05-02 15:40:00,39.98,40.0,39.96,39.97,46151.0,39.98,40.0,39.96,39.97,46151.0
2018-05-02 15:45:00,39.97,39.98,39.84,39.84,106273.0,39.97,39.98,39.84,39.84,106273.0
2018-05-02 15:50:00,39.85,39.94,39.85,39.92,138540.0,39.85,39.94,39.85,39.92,138540.0
2018-05-02 15:55:00,39.93,40.0,39.92,39.97,191061.0,39.93,40.0,39.92,39.97,191061.0
2018-05-03 09:30:00,39.7,39.9,39.66,39.77,39412.0,39.7,39.9,39.66,39.77,39412.0
2018-05-03 09:35:00,39.73,39.87,39.73,39.85,21900.0,39.73,39.87,39.73,39.85,21900.0
2018-05-03 09:40:00,39.81,39.85,39.73,39.8,18021.0,39.81,39.85,39.73,39.8,18021.0
2018-05-03 09:45:00,39.76,39.88,39.76,39.84,25496.0,39.76,39.88,39.76,39.84,25496.0
2018-05-03 09:50:00,39.83,39.97,39.82,39.97,11621.0,39.83,39.97,39.82,39.97,11621.0
2018-05-03 09:55:00,39.97,39.99,39.93,39.95,5367.0,39.97,39.99,39.93,39.95,5367.0
2018-05-03 10:00:00,39.94,39.99,39.91,39.92,8856.0,39.94,39.99,39.91,39.92,8856.0
2018-05-03 10:05:00,39.91,39.92,39.8,39.86,8504.0,39.91,39.92,39.8,39.86,8504.0
2018-05-03 10:10:00,39.88,39.88,39.8,39.81,8095.0,39.88,39.88,39.8,39.81,8095.0
2018-05-03 10:15:00,39.8,39.83,39.68,39.68,19190.0,39.8,39.83,39.68,39.68,19190.0
2018-05-03 10:20:00,39.69,39.75,39.66,39.66,90915.0,39.69,39.75,39.66,39.66,90915.0
2018-05-03 10:25:00,39.67,39.72,39.6,39.69,41227.0,39.67,39.72,39.6,39.69,41227.0
2018-05-03 10:30:00,39.71,39.73,39.66,39.67,63244.0,39.71,39.73,39.66,39.67,63244.0
2018-05-03 10:35:00,39.64,39.7,39.58,39.65,37936.0,39.64,39.7,39.58,39.65,37936.0
2018-05-03 10:40:00,39.66,39.67,39.63,39.65,25859.0,39.66,39.67,39.63,39.65,25859.0
2018-05-03 10:45:00,39.63,39.69,39.63,39.68,26570.0,39.63,39.69,39.63,39.68,26570.0
2018-05-03 10:50:00,39.69,39.72,39.68,39.71,14125.0,39.69,39.72,39.68,39.71,14125.0
2018-05-03 10:55:00,39.69,39.69,39.58,39.68,39208.0,39.69,39.69,39.58,39.68,39208.0
2018-05-03 11:00:00,39.69,39.69,39.63,39.67,24499.0,39.69,39.69,39.63,39.67,24499.0
2018-05-03 11:05:00,39.68,39.73,39.66,39.72,35654.0,39.68,39.73,39.66,39.72,35654.0
2018-05-03 11:10:00,39.72,39.83,39.7,39.77,24497.0,39.72,39.83,39.7,39.77,24497.0
2018-05-03 11:15:00,39.79,39.81,39.72,39.72,13858.0,39.79,39.81,39.72,39.72,13858.0
2018-05-03 11:20:00,39.7,39.71,39.66,39.69,39373.0,39.7,39.71,39.66,39.69,39373.0
2018-05-03 11:25:00,39.69,39.72,39.64,39.67,27716.0,39.69,39.72,39.64,39.67,27716.0
2018-05-03 11:30:00,39.67,39.69,39.63,39.68,15824.0,39.67,39.69,39.63,39.68,15824.0
2018-05-03 11:35:00,39.7,39.7,39.64,39.66,9114.0,39.7,39.7,39.64,39.66,9114.0
2018-05-03 11:40:00,39.67,39.7,39.63,39.7,14300.0,39.67,39.7,39.63,39.7,14300.0
2018-05-03 11:45:00,39.71,39.84,39.69,39.84,7845.0,39.71,39.84,39.69,39.84,7845.0
2018-05-03 11:50:00,39.84,39.86,39.8,39.86,11950.0,39.84,39.86,39.8,39.86,11950.0
2018-05-03 11:55:00,39.86,39.86,39.78,39.79,11239.0,39.86,39.86,39.78,39.79,11239.0
2018-05-03 12:00:00,39.78,39.83,39.78,39.79,11483.0,39.78,39.83,39.78,39.79,11483.0
2018-05-03 12:05:00,39.79,39.88,39.79,39.83,9767.0,39.79,39.88,39.79,39.83,9767.0
2018-05-03 12:10:00,39.83,39.83,39.79,39.83,10255.0,39.83,39.83,39.79,39.83,10255.0
2018-05-03 12:15:00,39.82,39.83,39.76,39.79,10602.0,39.82,39.83,39.76,39.79,10602.0
2018-05-03 12:20:00,39.78,39.8,39.74,39.74,10935.0,39.78,39.8,39.74,39.74,10935.0
2018-05-03 12:25:00,39.74,39.76,39.68,39.7,12580.0,39.74,39.76,39.68,39.7,12580.0
2018-05-03 12:30:00,39.71,39.75,39.69,39.75,21727.0,39.71,39.75,39.69,39.75,21727.0
2018-05-03 12:35:00,39.74,39.8,39.73,39.78,41203.0,39.74,39.8,39.73,39.78,41203.0
2018-05-03 12:40:00,39.77,39.95,39.76,39.95,16757.0,39.77,39.95,39.76,39.95,16757.0
2018-05-03 12:45:00,39.94,40.0,39.94,39.99,20580.0,39.94,40.0,39.94,39.99,20580.0
2018-05-03 12:50:00,39.99,40.14,39.97,40.13,12766.0,39.99,40.14,39.97,40.13,12766.0
2018-05-03 12:55:00,40.15,40.19,40.12,40.17,12523.0,40.15,40.19,40.12,40.17,12523.0
2018-05-03 13:00:00,40.17,40.18,40.08,40.08,16911.0,40.17,40.18,40.08,40.08,16911.0
2018-05-03 13:05:00,40.07,40.16,40.05,40.13,13684.0,40.07,40.16,40.05,40.13,13684.0
2018-05-03 13:10:00,40.11,40.2,40.07,40.08,18063.0,40.11,40.2,40.07,40.08,18063.0
2018-05-03 13:15:00,40.07,40.18,40.07,40.14,5879.0,40.07,40.18,40.07,40.14,5879.0
2018-05-03 13:20:00,40.12,40.13,40.04,40.07,9788.0,40.12,40.13,40.04,40.07,9788.0
2018-05-03 13:25:00,40.07,40.07,40.0,40.02,6584.0,40.07,40.07,40.0,40.02,6584.0
2018-05-03 13:30:00,40.03,40.12,40.03,40.11,16713.0,40.03,40.12,40.03,40.11,16713.0
2018-05-03 13:35:00,40.09,40.11,40.02,40.04,30929.0,40.09,40.11,40.02,40.04,30929.0
2018-05-03 13:40:00,40.04,40.08,40.03,40.07,8440.0,40.04,40.08,40.03,40.07,8440.0
2018-05-03 13:45:00,40.08,40.08,40.01,40.02,11357.0,40.08,40.08,40.01,40.02,11357.0
2018-05-03 13:50:00,40.02,40.02,39.94,39.98,19799.0,40.02,40.02,39.94,39.98,19799.0
2018-05-03 13:55:00,39.99,40.09,39.99,40.05,13759.0,39.99,40.09,39.99,40.05,13759.0
2018-05-03 14:00:00,40.05,40.05,39.97,39.97,6936.0,40.05,40.05,39.97,39.97,6936.0
2018-05-03 14:05:00,39.96,40.06,39.96,40.04,9620.0,39.96,40.06,39.96,40.04,9620.0
2018-05-03 14:10:00,40.04,40.04,39.96,40.02,12294.0,40.04,40.04,39.96,40.02,12294.0
2018-05-03 14:15:00,40.02,40.03,39.98,40.0,8200.0,40.02,40.03,39.98,40.0,8200.0
2018-05-03 14:20:00,40.0,40.0,39.91,39.93,10716.0,40.0,40.0,39.91,39.93,10716.0
2018-05-03 14:25:00,39.92,39.97,39.9,39.97,6534.0,39.92,39.97,39.9,39.97,6534.0
2018-05-03 14:30:00,39.98,40.13,39.98,40.11,13293.0,39.98,40.13,39.98,40.11,13293.0
2018-05-03 14:35:00,40.13,40.32,40.11,40.26,31688.0,40.13,40.32,40.11,40.26,31688.0
2018-05-03 14:40:00,40.27,40.28,40.19,40.24,18931.0,40.27,40.28,40.19,40.24,18931.0
2018-05-03 14:45:00,40.24,40.24,40.13,40.13,9948.0,40.24,40.24,40.13,40.13,9948.0
2018-05-03 14:50:00,40.12,40.16,40.1,40.12,9201.0,40.12,40.16,40.1,40.12,9201.0
2018-05-03 14:55:00,40.13,40.17,40.07,40.1,16200.0,40.13,40.17,40.07,40.1,16200.0
2018-05-03 15:00:00,40.1,40.18,40.1,40.17,17283.0,40.1,40.18,40.1,40.17,17283.0
2018-05-03 15:05:00,40.15,40.2,40.11,40.11,14688.0,40.15,40.2,40.11,40.11,14688.0
2018-05-03 15:10:00,40.09,40.13,40.05,40.08,12892.0,40.09,40.13,40.05,40.08,12892.0
2018-05-03 15:15:00,40.08,40.16,40.08,40.1,17795.0,40.08,40.16,40.08,40.1,17795.0
2018-05-03 15:20:00,40.11,40.19,40.09,40.18,19863.0,40.11,40.19,40.09,40.18,19863.0
2018-05-03 15:25:00,40.17,40.2,40.14,40.2,17040.0,40.17,40.2,40.14,40.2,17040.0
2018-05-03 15:30:00,40.2,40.28,40.16,40.19,22031.0,40.2,40.28,40.16,40.19,22031.0
2018-05-03 15:35:00,40.2,40.2,40.11,40.16,31330.0,40.2,40.2,40.11,40.16,31330.0
2018-05-03 15:40:00,40.15,40.2,40.11,40.13,28236.0,40.15,40.2,40.11,40.13,28236.0
2018-05-03 15:45:00,40.12,40.15,40.1,40.11,27047.0,40.12,40.15,40.1,40.11,27047.0
2018-05-03 15:50:00,40.1,40.25,40.1,40.23,76431.0,40.1,40.25,40.1,40.23,76431.0
2018-05-03 15:55:00,40.25,40.27,40.18,40.24,161457.0,40.25,40.27,40.18,40.24,161457.0
2018-05-04 09:30:00,40.15,40.15,39.95,40.09,50277.0,40.15,40.15,39.95,40.09,50277.0
2018-05-04 09:35:00,40.1,40.19,40.06,40.18,33104.0,40.1,40.19,40.06,40.18,33104.0
2018-05-04 09:40:00,40.17,40.26,40.15,40.24,27951.0,40.17,40.26,40.15,40.24,27951.0
2018-05-04 09:45:00,40.21,40.25,40.15,40.18,23367.0,40.21,40.25,40.15,40.18,23367.0
2018-05-04 09:50:00,40.18,40.28,40.15,40.28,13579.0,40.18,40.28,40.15,40.28,13579.0
2018-05-04 09:55:00,40.27,40.32,40.23,40.3,13056.0,40.27,40.32,40.23,40.3,13056.0
2018-05-04 10:00:00,40.28,40.28,40.16,40.16,10999.0,40.28,40.28,40.16,40.16,10999.0
2018-05-04 10:05:00,40.19,40.28,40.15,40.28,11355.0,40.19,40.28,40.15,40.28,11355.0
2018-05-04 10:10:00,40.28,40.32,40.24,40.3,10000.0,40.28,40.32,40.24,40.3,10000.0
2018-05-04 10:15:00,40.31,40.35,40.29,40.33,8393.0,40.31,40.35,40.29,40.33,8393.0
2018-05-04 10:20:00,40.33,40.36,40.29,40.35,7201.0,40.33,40.36,40.29,40.35,7201.0
2018-05-04 10:25:00,40.35,40.48,40.34,40.46,15938.0,40.35,40.48,40.34,40.46,15938.0
2018-05-04 10:30:00,40.45,40.48,40.41,40.41,10600.0,40.45,40.48,40.41,40.41,10600.0
2018-05-04 10:35:00,40.4,40.56,40.39,40.56,15328.0,40.4,40.56,40.39,40.56,15328.0
2018-05-04 10:40:00,40.57,40.65,40.53,40.64,17521.0,40.57,40.65,40.53,40.64,17521.0
2018-05-04 10:45:00,40.63,40.64,40.58,40.61,9050.0,40.63,40.64,40.58,40.61,9050.0
2018-05-04 10:50:00,40.61,40.65,40.56,40.58,20585.0,40.61,40.65,40.56,40.58,20585.0
2018-05-04 10:55:00,40.58,40.62,40.57,40.6,30238.0,40.58,40.62,40.57,40.6,30238.0
2018-05-04 11:00:00,40.6,40.67,40.6,40.64,10079.0,40.6,40.67,40.6,40.64,10079.0
2018-05-04 11:05:00,40.64,40.66,40.61,40.62,15878.0,40.64,40.66,40.61,40.62,15878.0
2018-05-04 11:10:00,40.63,40.65,40.56,40.58,24761.0,40.63,40.65,40.56,40.58,24761.0
2018-05-04 11:15:00,40.56,40.6,40.55,40.59,9131.0,40.56,40.6,40.55,40.59,9131.0
2018-05-04 11:20:00,40.59,40.66,40.57,40.58,9472.0,40.59,40.66,40.57,40.58,9472.0
2018-05-04 11:25:00,40.59,40.68,40.58,40.67,24373.0,40.59,40.68,40.58,40.67,24373.0
2018-05-04 11:30:00,40.67,40.73,40.66,40.73,10711.0,40.67,40.73,40.66,40.73,10711.0
2018-05-04 11:35:00,40.73,40.76,40.66,40.66,11323.0,40.73,40.76,40.66,40.66,11323.0
2018-05-04 11:40:00,40.67,40.67,40.58,40.59,64475.0,40.67,40.67,40.58,40.59,64475.0
2018-05-04 11:45:00,40.58,40.66,40.57,40.59,15189.0,40.58,40.66,40.57,40.59,15189.0
2018-05-04 11:50:00,40.6,40.63,40.59,40.6,6958.0,40.6,40.63,40.59,40.6,6958.0
2018-05-04 11:55:00,40.61,40.64,40.58,40.62,14812.0,40.61,40.64,40.58,40.62,14812.0
2018-05-04 12:00:00,40.62,40.62,40.56,40.57,18579.0,40.62,40.62,40.56,40.57,18579.0
2018-05-04 12:05:00,40.58,40.61,40.55,40.59,9845.0,40.58,40.61,40.55,40.59,9845.0
2018-05-04 12:10:00,40.59,40.59,40.52,40.56,46200.0,40.59,40.59,40.52,40.56,46200.0
2018-05-04 12:15:00,40.56,40.62,40.54,40.62,15800.0,40.56,40.62,40.54,40.62,15800.0
2018-05-04 12:20:00,40.62,40.66,40.62,40.63,12108.0,40.62,40.66,40.62,40.63,12108.0
2018-05-04 12:25:00,40.64,40.68,40.6,40.6,26606.0,40.64,40.68,40.6,40.6,26606.0
2018-05-04 12:30:00,40.61,40.64,40.58,40.58,37780.0,40.61,40.64,40.58,40.58,37780.0
2018-05-04 12:35:00,40.58,40.63,40.56,40.62,67207.0,40.58,40.63,40.56,40.62,67207.0
2018-05-04 12:40:00,40.62,40.64,40.56,40.57,40571.0,40.62,40.64,40.56,40.57,40571.0
2018-05-04 12:45:00,40.56,40.59,40.55,40.59,17538.0,40.56,40.59,40.55,40.59,17538.0
2018-05-04 12:50:00,40.59,40.61,40.55,40.58,11310.0,40.59,40.61,40.55,40.58,11310.0
2018-05-04 12:55:00,40.59,40.6,40.56,40.59,10975.0,40.59,40.6,40.56,40.59,10975.0
2018-05-04 13:00:00,40.58,40.59,40.56,40.56,9639.0,40.58,40.59,40.56,40.56,9639.0
2018-05-04 13:05:00,40.56,40.6,40.55,40.59,11751.0,40.56,40.6,40.55,40.59,11751.0
2018-05-04 13:10:00,40.59,40.6,40.57,40.59,12648.0,40.59,40.6,40.57,40.59,12648.0
2018-05-04 13:15:00,40.59,40.65,40.57,40.59,19191.0,40.59,40.65,40.57,40.59,19191.0
2018-05-04 13:20:00,40.59,40.64,40.59,40.64,5500.0,40.59,40.64,40.59,40.64,5500.0
2018-05-04 13:25:00,40.63,40.64,40.6,40.63,9134.0,40.63,40.64,40.6,40.63,9134.0
2018-05-04 13:30:00,40.63,40.66,40.62,40.66,14201.0,40.63,40.66,40.62,40.66,14201.0
2018-05-04 13:35:00,40.65,40.66,40.63,40.65,4995.0,40.65,40.66,40.63,40.65,4995.0
2018-05-04 13:40:00,40.66,40.68,40.65,40.67,2900.0,40.66,40.68,40.65,40.67,2900.0
2018-05-04 13:45:00,40.67,40.71,40.67,40.69,3402.0,40.67,40.71,40.67,40.69,3402.0
2018-05-04 13:50:00,40.69,40.72,40.69,40.72,11067.0,40.69,40.72,40.69,40.72,11067.0
2018-05-04 13:55:00,40.72,40.74,40.71,40.71,6223.0,40.72,40.74,40.71,40.71,6223.0
2018-05-04 14:00:00,40.71,40.73,40.69,40.71,14687.0,40.71,40.73,40.69,40.71,14687.0
2018-05-04 14:05:00,40.72,40.77,40.72,40.77,10514.0,40.72,40.77,40.72,40.77,10514.0
2018-05-04 14:10:00,40.75,40.75,40.71,40.71,7304.0,40.75,40.75,40.71,40.71,7304.0
2018-05-04 14:15:00,40.72,40.72,40.67,40.68,11560.0,40.72,40.72,40.67,40.68,11560.0
2018-05-04 14:20:00,40.68,40.76,40.67,40.76,23443.0,40.68,40.76,40.67,40.76,23443.0
2018-05-04 14:25:00,40.77,40.8,40.77,40.8,7903.0,40.77,40.8,40.77,40.8,7903.0
2018-05-04 14:30:00,40.8,40.82,40.77,40.8,8306.0,40.8,40.82,40.77,40.8,8306.0
2018-05-04 14:35:00,40.8,40.81,40.79,40.8,16960.0,40.8,40.81,40.79,40.8,16960.0
2018-05-04 14:40:00,40.82,40.88,40.81,40.86,10555.0,40.82,40.88,40.81,40.86,10555.0
2018-05-04 14:45:00,40.87,40.88,40.81,40.81,13756.0,40.87,40.88,40.81,40.81,13756.0
2018-05-04 14:50:00,40.83,40.83,40.81,40.81,6903.0,40.83,40.83,40.81,40.81,6903.0
2018-05-04 14:55:00,40.83,40.84,40.75,40.75,13829.0,40.83,40.84,40.75,40.75,13829.0
2018-05-04 15:00:00,40.75,40.83,40.75,40.82,13631.0,40.75,40.83,40.75,40.82,13631.0
2018-05-04 15:05:00,40.81,40.82,40.74,40.75,18327.0,40.81,40.82,40.74,40.75,18327.0
2018-05-04 15:10:00,40.75,40.76,40.72,40.76,15341.0,40.75,40.76,40.72,40.76,15341.0
2018-05-04 15:15:00,40.76,40.77,40.7,40.71,19860.0,40.76,40.77,40.7,40.71,19860.0
2018-05-04 15:20:00,40.71,40.73,40.66,40.72,21419.0,40.71,40.73,40.66,40.72,21419.0
2018-05-04 15:25:00,40.72,40.76,40.72,40.75,10719.0,40.72,40.76,40.72,40.75,10719.0
2018-05-04 15:30:00,40.77,40.82,40.76,40.82,17927.0,40.77,40.82,40.76,40.82,17927.0
2018-05-04 15:35:00,40.82,40.85,40.77,40.79,33491.0,40.82,40.85,40.77,40.79,33491.0
2018-05-04 15:40:00,40.78,40.83,40.76,40.82,74322.0,40.78,40.83,40.76,40.82,74322.0
2018-05-04 15:45:00,40.82,40.83,40.77,40.79,51033.0,40.82,40.83,40.77,40.79,51033.0
2018-05-04 15:50:00,40.8,40.88,40.72,40.73,104905.0,40.8,40.88,40.72,40.73,104905.0
2018-05-04 15:55:00,40.73,40.81,40.71,40.79,130085.0,40.73,40.81,40.71,40.79,130085.0
2018-05-07 09:30:00,40.84,40.96,40.84,40.95,40691.0,40.84,40.96,40.84,40.95,40691.0
2018-05-07 09:35:00,40.97,41.0,40.95,40.96,18823.0,40.97,41.0,40.95,40.96,18823.0
2018-05-07 09:40:00,40.96,41.14,40.96,41.11,29384.0,40.96,41.14,40.96,41.11,29384.0
2018-05-07 09:45:00,41.18,41.22,41.12,41.12,14243.0,41.18,41.22,41.12,41.12,14243.0
2018-05-07 09:50:00,41.15,41.21,41.1,41.18,9725.0,41.15,41.21,41.1,41.18,9725.0
2018-05-07 09:55:00,41.19,41.22,41.15,41.21,12548.0,41.19,41.22,41.15,41.21,12548.0
2018-05-07 10:00:00,41.17,41.2,41.15,41.18,7800.0,41.17,41.2,41.15,41.18,7800.0
2018-05-07 10:05:00,41.18,41.21,41.17,41.19,10133.0,41.18,41.21,41.17,41.19,10133.0
2018-05-07 10:10:00,41.2,41.21,41.09,41.1,15676.0,41.2,41.21,41.09,41.1,15676.0
2018-05-07 10:15:00,41.09,41.11,40.99,41.06,17519.0,41.09,41.11,40.99,41.06,17519.0
2018-05-07 10:20:00,41.06,41.14,41.05,41.13,25634.0,41.06,41.14,41.05,41.13,25634.0
2018-05-07 10:25:00,41.13,41.23,41.12,41.23,15120.0,41.13,41.23,41.12,41.23,15120.0
2018-05-07 10:30:00,41.22,41.27,41.17,41.21,17428.0,41.22,41.27,41.17,41.21,17428.0
2018-05-07 10:35:00,41.23,41.24,41.12,41.13,22526.0,41.23,41.24,41.12,41.13,22526.0
2018-05-07 10:40:00,41.13,41.18,41.12,41.18,10180.0,41.13,41.18,41.12,41.18,10180.0
2018-05-07 10:45:00,41.18,41.19,41.15,41.15,9950.0,41.18,41.19,41.15,41.15,9950.0
2018-05-07 10:50:00,41.15,41.21,41.11,41.2,18573.0,41.15,41.21,41.11,41.2,18573.0
2018-05-07 10:55:00,41.21,41.22,41.11,41.13,8974.0,41.21,41.22,41.11,41.13,8974.0
2018-05-07 11:00:00,41.13,41.13,41.07,41.09,9578.0,41.13,41.13,41.07,41.09,9578.0
2018-05-07 11:05:00,41.09,41.15,41.08,41.14,16226.0,41.09,41.15,41.08,41.14,16226.0
2018-05-07 11:10:00,41.13,41.15,41.09,41.11,13499.0,41.13,41.15,41.09,41.11,13499.0
2018-05-07 11:15:00,41.12,41.13,41.09,41.09,16226.0,41.12,41.13,41.09,41.09,16226.0
2018-05-07 11:20:00,41.09,41.12,41.09,41.11,6541.0,41.09,41.12,41.09,41.11,6541.0
2018-05-07 11:25:00,41.11,41.12,41.1,41.11,8668.0,41.11,41.12,41.1,41.11,8668.0
2018-05-07 11:30:00,41.11,41.12,41.1,41.1,10900.0,41.11,41.12,41.1,41.1,10900.0
2018-05-07 11:35:00,41.11,41.12,41.06,41.06,23262.0,41.11,41.12,41.06,41.06,23262.0
2018-05-07 11:40:00,41.08,41.09,41.07,41.08,7358.0,41.08,41.09,41.07,41.08,7358.0
2018-05-07 11:45:00,41.06,41.09,41.06,41.08,12542.0,41.06,41.09,41.06,41.08,12542.0
2018-05-07 11:50:00,41.09,41.11,41.07,41.1,25711.0,41.09,41.11,41.07,41.1,25711.0
2018-05-07 11:55:00,41.1,41.12,41.09,41.12,18879.0,41.1,41.12,41.09,41.12,18879.0
2018-05-07 12:00:00,41.12,41.12,41.1,41.11,5438.0,41.12,41.12,41.1,41.11,5438.0
2018-05-07 12:05:00,41.11,41.11,41.08,41.09,9012.0,41.11,41.11,41.08,41.09,9012.0
2018-05-07 12:10:00,41.08,41.11,41.08,41.1,4513.0,41.08,41.11,41.08,41.1,4513.0
2018-05-07 12:15:00,41.11,41.11,41.09,41.1,11188.0,41.11,41.11,41.09,41.1,11188.0
2018-05-07 12:20:00,41.11,41.13,41.06,41.08,15016.0,41.11,41.13,41.06,41.08,15016.0
2018-05-07 12:25:00,41.08,41.09,41.06,41.06,6704.0,41.08,41.09,41.06,41.06,6704.0
2018-05-07 12:30:00,41.06,41.07,41.02,41.07,15600.0,41.06,41.07,41.02,41.07,15600.0
2018-05-07 12:35:00,41.06,41.07,41.04,41.04,5945.0,41.06,41.07,41.04,41.04,5945.0
2018-05-07 12:40:00,41.03,41.03,41.0,41.02,14824.0,41.03,41.03,41.0,41.02,14824.0
2018-05-07 12:45:00,41.02,41.05,41.02,41.05,15860.0,41.02,41.05,41.02,41.05,15860.0
2018-05-07 12:50:00,41.04,41.05,41.03,41.05,8297.0,41.04,41.05,41.03,41.05,8297.0
2018-05-07 12:55:00,41.05,41.05,41.03,41.04,6421.0,41.05,41.05,41.03,41.04,6421.0
2018-05-07 13:00:00,41.05,41.07,41.03,41.05,6880.0,41.05,41.07,41.03,41.05,6880.0
2018-05-07 13:05:00,41.05,41.06,41.03,41.04,13710.0,41.05,41.06,41.03,41.04,13710.0
2018-05-07 13:10:00,41.04,41.06,41.04,41.06,8041.0,41.04,41.06,41.04,41.06,8041.0
2018-05-07 13:15:00,41.05,41.06,41.04,41.05,12229.0,41.05,41.06,41.04,41.05,12229.0
2018-05-07 13:20:00,41.06,41.06,41.04,41.05,10000.0,41.06,41.06,41.04,41.05,10000.0
2018-05-07 13:25:00,41.04,41.07,41.04,41.05,6970.0,41.04,41.07,41.04,41.05,6970.0
2018-05-07 13:30:00,41.06,41.06,41.03,41.06,11166.0,41.06,41.06,41.03,41.06,11166.0
2018-05-07 13:35:00,41.05,41.06,41.04,41.06,13435.0,41.05,41.06,41.04,41.06,13435.0
2018-05-07 13:40:00,41.07,41.09,41.05,41.09,6322.0,41.07,41.09,41.05,41.09,6322.0
2018-05-07 13:45:00,41.08,41.08,41.06,41.06,4527.0,41.08,41.08,41.06,41.06,4527.0
2018-05-07 13:50:00,41.07,41.08,41.06,41.07,5843.0,41.07,41.08,41.06,41.07,5843.0
2018-05-07 13:55:00,41.07,41.07,41.04,41.04,14845.0,41.07,41.07,41.04,41.04,14845.0
2018-05-07 14:00:00,41.03,41.06,41.0,41.04,46076.0,41.03,41.06,41.0,41.04,46076.0
2018-05-07 14:05:00,41.04,41.05,41.03,41.04,8278.0,41.04,41.05,41.03,41.04,8278.0
2018-05-07 14:10:00,41.03,41.04,41.03,41.03,6633.0,41.03,41.04,41.03,41.03,6633.0
2018-05-07 14:15:00,41.03,41.06,41.03,41.06,14681.0,41.03,41.06,41.03,41.06,14681.0
2018-05-07 14:20:00,41.04,41.06,41.03,41.05,10609.0,41.04,41.06,41.03,41.05,10609.0
2018-05-07 14:25:00,41.06,41.06,41.04,41.06,10938.0,41.06,41.06,41.04,41.06,10938.0
2018-05-07 14:30:00,41.05,41.08,41.04,41.08,13147.0,41.05,41.08,41.04,41.08,13147.0
2018-05-07 14:35:00,41.07,41.08,41.06,41.06,7231.0,41.07,41.08,41.06,41.06,7231.0
2018-05-07 14:40:00,41.07,41.09,41.04,41.05,18332.0,41.07,41.09,41.04,41.05,18332.0
2018-05-07 14:45:00,41.04,41.07,41.03,41.04,15492.0,41.04,41.07,41.03,41.04,15492.0
2018-05-07 14:50:00,41.04,41.05,41.0,41.01,34926.0,41.04,41.05,41.0,41.01,34926.0
2018-05-07 14:55:00,41.01,41.04,41.01,41.03,11918.0,41.01,41.04,41.01,41.03,11918.0
2018-05-07 15:00:00,41.03,41.05,41.01,41.04,14975.0,41.03,41.05,41.01,41.04,14975.0
2018-05-07 15:05:00,41.05,41.06,41.03,41.04,28559.0,41.05,41.06,41.03,41.04,28559.0
2018-05-07 15:10:00,41.04,41.06,40.98,40.98,68226.0,41.04,41.06,40.98,40.98,68226.0
2018-05-07 15:15:00,40.99,41.01,40.95,41.0,37392.0,40.99,41.01,40.95,41.0,37392.0
2018-05-07 15:20:00,41.0,41.01,40.99,41.0,46600.0,41.0,41.01,40.99,41.0,46600.0
2018-05-07 15:25:00,41.0,41.05,40.99,41.04,26374.0,41.0,41.05,40.99,41.04,26374.0
2018-05-07 15:30:00,41.04,41.06,41.0,41.05,29324.0,41.04,41.06,41.0,41.05,29324.0
2018-05-07 15:35:00,41.05,41.1,41.05,41.07,22049.0,41.05,41.1,41.05,41.07,22049.0
2018-05-07 15:40:00,41.07,41.07,41.04,41.04,29626.0,41.07,41.07,41.04,41.04,29626.0
2018-05-07 15:45:00,41.04,41.07,41.0,41.06,41125.0,41.04,41.07,41.0,41.06,41125.0
2018-05-07 15:50:00,41.07,41.08,41.02,41.08,51704.0,41.07,41.08,41.02,41.08,51704.0
2018-05-07 15:55:00,41.08,41.08,41.06,41.06,117161.0,41.08,41.08,41.06,41.06,117161.0
2018-05-08 09:30:00,40.89,41.2,40.88,41.12,38347.0,40.89,41.2,40.88,41.12,38347.0
2018-05-08 09:35:00,41.11,41.11,40.96,41.06,12049.0,41.11,41.11,40.96,41.06,12049.0
2018-05-08 09:40:00,41.08,41.1,40.99,40.99,12084.0,41.08,41.1,40.99,40.99,12084.0
2018-05-08 09:45:00,40.99,41.01,40.95,40.95,10399.0,40.99,41.01,40.95,40.95,10399.0
2018-05-08 09:50:00,40.95,40.97,40.88,40.91,15500.0,40.95,40.97,40.88,40.91,15500.0
2018-05-08 09:55:00,40.92,40.94,40.9,40.94,8688.0,40.92,40.94,40.9,40.94,8688.0
2018-05-08 10:00:00,40.95,41.01,40.94,40.98,8100.0,40.95,41.01,40.94,40.98,8100.0
2018-05-08 10:05:00,40.98,41.01,40.94,40.94,19672.0,40.98,41.01,40.94,40.94,19672.0
2018-05-08 10:10:00,40.94,40.96,40.89,40.9,24261.0,40.94,40.96,40.89,40.9,24261.0
2018-05-08 10:15:00,40.9,40.97,40.9,40.94,16021.0,40.9,40.97,40.9,40.94,16021.0
2018-05-08 10:20:00,40.93,40.96,40.9,40.93,7100.0,40.93,40.96,40.9,40.93,7100.0
2018-05-08 10:25:00,40.95,40.97,40.9,40.96,8204.0,40.95,40.97,40.9,40.96,8204.0
2018-05-08 10:30:00,40.97,40.99,40.94,40.98,31265.0,40.97,40.99,40.94,40.98,31265.0
2018-05-08 10:35:00,40.97,40.97,40.84,40.86,49443.0,40.97,40.97,40.84,40.86,49443.0
2018-05-08 10:40:00,40.88,40.9,40.88,40.9,12506.0,40.88,40.9,40.88,40.9,12506.0
2018-05-08 10:45:00,40.89,40.92,40.89,40.9,22450.0,40.89,40.92,40.89,40.9,22450.0
2018-05-08 10:50:00,40.9,40.99,40.88,40.95,20062.0,40.9,40.99,40.88,40.95,20062.0
2018-05-08 10:55:00,40.94,40.98,40.91,40.92,14957.0,40.94,40.98,40.91,40.92,14957.0
2018-05-08 11:00:00,40.91,40.95,40.87,40.93,50114.0,40.91,40.95,40.87,40.93,50114.0
2018-05-08 11:05:00,40.93,40.93,40.86,40.88,13716.0,40.93,40.93,40.86,40.88,13716.0
2018-05-08 11:10:00,40.89,40.94,40.88,40.91,69676.0,40.89,40.94,40.88,40.91,69676.0
2018-05-08 11:15:00,40.92,41.09,40.91,41.04,268105.0,40.92,41.09,40.91,41.04,268105.0
2018-05-08 11:20:00,41.03,41.04,40.94,40.95,41612.0,41.03,41.04,40.94,40.95,41612.0
2018-05-08 11:25:00,40.95,40.96,40.91,40.93,22221.0,40.95,40.96,40.91,40.93,22221.0
2018-05-08 11:30:00,40.92,40.92,40.89,40.89,14364.0,40.92,40.92,40.89,40.89,14364.0
2018-05-08 11:35:00,40.89,40.93,40.88,40.88,18076.0,40.89,40.93,40.88,40.88,18076.0
2018-05-08 11:40:00,40.89,40.91,40.88,40.88,8066.0,40.89,40.91,40.88,40.88,8066.0
2018-05-08 11:45:00,40.88,40.91,40.88,40.88,38123.0,40.88,40.91,40.88,40.88,38123.0
2018-05-08 11:50:00,40.87,40.87,40.78,40.86,20781.0,40.87,40.87,40.78,40.86,20781.0
2018-05-08 11:55:00,40.85,40.87,40.82,40.86,62425.0,40.85,40.87,40.82,40.86,62425.0
2018-05-08 12:00:00,40.86,40.88,40.81,40.84,48296.0,40.86,40.88,40.81,40.84,48296.0
2018-05-08 12:05:00,40.84,40.86,40.79,40.85,38294.0,40.84,40.86,40.79,40.85,38294.0
2018-05-08 12:10:00,40.85,40.86,40.81,40.82,23349.0,40.85,40.86,40.81,40.82,23349.0
2018-05-08 12:15:00,40.82,40.85,40.79,40.83,11896.0,40.82,40.85,40.79,40.83,11896.0
2018-05-08 12:20:00,40.84,40.86,40.84,40.86,5800.0,40.84,40.86,40.84,40.86,5800.0
2018-05-08 12:25:00,40.86,40.86,40.82,40.84,40128.0,40.86,40.86,40.82,40.84,40128.0
2018-05-08 12:30:00,40.85,40.86,40.82,40.84,10789.0,40.85,40.86,40.82,40.84,10789.0
2018-05-08 12:35:00,40.83,40.87,40.82,40.84,23710.0,40.83,40.87,40.82,40.84,23710.0
2018-05-08 12:40:00,40.84,40.86,40.84,40.85,19258.0,40.84,40.86,40.84,40.85,19258.0
2018-05-08 12:45:00,40.85,40.85,40.79,40.8,19720.0,40.85,40.85,40.79,40.8,19720.0
2018-05-08 12:50:00,40.8,40.84,40.78,40.8,40808.0,40.8,40.84,40.78,40.8,40808.0
2018-05-08 12:55:00,40.82,40.82,40.76,40.82,15547.0,40.82,40.82,40.76,40.82,15547.0
2018-05-08 13:00:00,40.81,40.86,40.8,40.8,20767.0,40.81,40.86,40.8,40.8,20767.0
2018-05-08 13:05:00,40.8,40.84,40.79,40.82,10862.0,40.8,40.84,40.79,40.82,10862.0
2018-05-08 13:10:00,40.83,40.85,40.82,40.85,62404.0,40.83,40.85,40.82,40.85,62404.0
2018-05-08 13:15:00,40.83,40.84,40.82,40.82,18533.0,40.83,40.84,40.82,40.82,18533.0
2018-05-08 13:20:00,40.82,40.84,40.79,40.79,33610.0,40.82,40.84,40.79,40.79,33610.0
2018-05-08 13:25:00,40.8,40.83,40.77,40.77,19305.0,40.8,40.83,40.77,40.77,19305.0
2018-05-08 13:30:00,40.78,40.79,40.68,40.68,42489.0,40.78,40.79,40.68,40.68,42489.0
2018-05-08 13:35:00,40.7,40.72,40.66,40.7,69807.0,40.7,40.72,40.66,40.7,69807.0
2018-05-08 13:40:00,40.7,40.78,40.68,40.78,56205.0,40.7,40.78,40.68,40.78,56205.0
2018-05-08 13:45:00,40.78,40.84,40.77,40.84,13350.0,40.78,40.84,40.77,40.84,13350.0
2018-05-08 13:50:00,40.84,40.85,40.81,40.84,23008.0,40.84,40.85,40.81,40.84,23008.0
2018-05-08 13:55:00,40.84,40.85,40.76,40.76,28079.0,40.84,40.85,40.76,40.76,28079.0
2018-05-08 14:00:00,40.77,40.84,40.76,40.83,17696.0,40.77,40.84,40.76,40.83,17696.0
2018-05-08 14:05:00,40.84,40.85,40.83,40.84,24408.0,40.84,40.85,40.83,40.84,24408.0
2018-05-08 14:10:00,40.84,40.86,40.78,40.82,42561.0,40.84,40.86,40.78,40.82,42561.0
2018-05-08 14:15:00,40.83,40.95,40.82,40.88,111368.0,40.83,40.95,40.82,40.88,111368.0
2018-05-08 14:20:00,40.88,40.89,40.82,40.86,62200.0,40.88,40.89,40.82,40.86,62200.0
2018-05-08 14:25:00,40.86,40.93,40.83,40.84,118920.0,40.86,40.93,40.83,40.84,118920.0
2018-05-08 14:30:00,40.85,40.85,40.82,40.84,18715.0,40.85,40.85,40.82,40.84,18715.0
2018-05-08 14:35:00,40.84,40.85,40.77,40.77,11800.0,40.84,40.85,40.77,40.77,11800.0
2018-05-08 14:40:00,40.77,40.78,40.69,40.78,35465.0,40.77,40.78,40.69,40.78,35465.0
2018-05-08 14:45:00,40.78,40.81,40.78,40.8,24939.0,40.78,40.81,40.78,40.8,24939.0
2018-05-08 14:50:00,40.8,40.89,40.8,40.87,14898.0,40.8,40.89,40.8,40.87,14898.0
2018-05-08 14:55:00,40.88,40.9,40.86,40.86,9350.0,40.88,40.9,40.86,40.86,9350.0
2018-05-08 15:00:00,40.88,40.91,40.83,40.9,13659.0,40.88,40.91,40.83,40.9,13659.0
2018-05-08 15:05:00,40.91,40.93,40.9,40.91,11503.0,40.91,40.93,40.9,40.91,11503.0
2018-05-08 15:10:00,40.91,40.91,40.87,40.88,31596.0,40.91,40.91,40.87,40.88,31596.0
2018-05-08 15:15:00,40.88,40.92,40.84,40.9,27895.0,40.88,40.92,40.84,40.9,27895.0
2018-05-08 15:20:00,40.9,40.91,40.87,40.87,63403.0,40.9,40.91,40.87,40.87,63403.0
2018-05-08 15:25:00,40.87,40.87,40.81,40.81,79059.0,40.87,40.87,40.81,40.81,79059.0
2018-05-08 15:30:00,40.81,40.83,40.8,40.81,39452.0,40.81,40.83,40.8,40.81,39452.0
2018-05-08 15:35:00,40.82,40.89,40.81,40.88,16565.0,40.82,40.89,40.81,40.88,16565.0
2018-05-08 15:40:00,40.88,40.89,40.84,40.84,41159.0,40.88,40.89,40.84,40.84,41159.0
2018-05-08 15:45:00,40.84,40.85,40.82,40.83,36449.0,40.84,40.85,40.82,40.83,36449.0
2018-05-08 15:50:00,40.79,40.85,40.77,40.84,97141.0,40.79,40.85,40.77,40.84,97141.0
2018-05-08 15:55:00,40.84,40.91,40.82,40.91,366937.0,40.84,40.91,40.82,40.91,366937.0
2018-05-09 09:30:00,41.0,41.09,40.96,41.07,41342.0,41.0,41.09,40.96,41.07,41342.0
2018-05-09 09:35:00,41.07,41.17,40.97,40.97,7233.0,41.07,41.17,40.97,40.97,7233.0
2018-05-09 09:40:00,40.96,41.04,40.96,41.02,6000.0,40.96,41.04,40.96,41.02,6000.0
2018-05-09 09:45:00,41.07,41.12,41.04,41.08,11060.0,41.07,41.12,41.04,41.08,11060.0
2018-05-09 09:50:00,41.1,41.14,40.99,41.02,9141.0,41.1,41.14,40.99,41.02,9141.0
2018-05-09 09:55:00,41.02,41.06,41.0,41.04,13522.0,41.02,41.06,41.0,41.04,13522.0
2018-05-09 10:00:00,41.03,41.06,41.03,41.03,8700.0,41.03,41.06,41.03,41.03,8700.0
2018-05-09 10:05:00,41.03,41.09,41.03,41.08,7000.0,41.03,41.09,41.03,41.08,7000.0
2018-05-09 10:10:00,41.07,41.1,41.06,41.1,5200.0,41.07,41.1,41.06,41.1,5200.0
2018-05-09 10:15:00,41.09,41.19,41.08,41.19,9400.0,41.09,41.19,41.08,41.19,9400.0
2018-05-09 10:20:00,41.19,41.22,41.11,41.11,32450.0,41.19,41.22,41.11,41.11,32450.0
2018-05-09 10:25:00,41.09,41.11,41.03,41.04,10295.0,41.09,41.11,41.03,41.04,10295.0
2018-05-09 10:30:00,41.04,41.09,41.03,41.08,19499.0,41.04,41.09,41.03,41.08,19499.0
2018-05-09 10:35:00,41.08,41.09,41.05,41.07,11299.0,41.08,41.09,41.05,41.07,11299.0
2018-05-09 10:40:00,41.08,41.1,41.05,41.05,10400.0,41.08,41.1,41.05,41.05,10400.0
2018-05-09 10:45:00,41.05,41.09,41.05,41.08,12467.0,41.05,41.09,41.05,41.08,12467.0
2018-05-09 10:50:00,41.09,41.09,41.05,41.05,15100.0,41.09,41.09,41.05,41.05,15100.0
2018-05-09 10:55:00,41.05,41.05,40.99,41.01,30183.0,41.05,41.05,40.99,41.01,30183.0
2018-05-09 11:00:00,41.01,41.03,41.01,41.03,10700.0,41.01,41.03,41.01,41.03,10700.0
2018-05-09 11:05:00,41.04,41.12,41.02,41.12,8314.0,41.04,41.12,41.02,41.12,8314.0
2018-05-09 11:10:00,41.1,41.1,41.07,41.09,5425.0,41.1,41.1,41.07,41.09,5425.0
2018-05-09 11:15:00,41.08,41.16,41.08,41.16,5482.0,41.08,41.16,41.08,41.16,5482.0
2018-05-09 11:20:00,41.16,41.24,41.16,41.24,9682.0,41.16,41.24,41.16,41.24,9682.0
2018-05-09 11:25:00,41.24,41.26,41.19,41.26,10129.0,41.24,41.26,41.19,41.26,10129.0
2018-05-09 11:30:00,41.25,41.32,41.25,41.32,15340.0,41.25,41.32,41.25,41.32,15340.0
2018-05-09 11:35:00,41.32,41.33,41.27,41.29,7461.0,41.32,41.33,41.27,41.29,7461.0
2018-05-09 11:40:00,41.29,41.3,41.25,41.29,8800.0,41.29,41.3,41.25,41.29,8800.0
2018-05-09 11:45:00,41.29,41.34,41.29,41.33,6876.0,41.29,41.34,41.29,41.33,6876.0
2018-05-09 11:50:00,41.33,41.34,41.31,41.32,8284.0,41.33,41.34,41.31,41.32,8284.0
2018-05-09 11:55:00,41.33,41.33,41.3,41.3,4639.0,41.33,41.33,41.3,41.3,4639.0
2018-05-09 12:00:00,41.3,41.34,41.29,41.32,11239.0,41.3,41.34,41.29,41.32,11239.0
2018-05-09 12:05:00,41.33,41.34,41.31,41.32,4378.0,41.33,41.34,41.31,41.32,4378.0
2018-05-09 12:10:00,41.32,41.35,41.31,41.35,6618.0,41.32,41.35,41.31,41.35,6618.0
2018-05-09 12:15:00,41.35,41.36,41.35,41.36,6200.0,41.35,41.36,41.35,41.36,6200.0
2018-05-09 12:20:00,41.37,41.47,41.37,41.45,19931.0,41.37,41.47,41.37,41.45,19931.0
2018-05-09 12:25:00,41.46,41.53,41.46,41.51,16372.0,41.46,41.53,41.46,41.51,16372.0
2018-05-09 12:30:00,41.52,41.55,41.51,41.55,22979.0,41.52,41.55,41.51,41.55,22979.0
2018-05-09 12:35:00,41.55,41.56,41.47,41.47,9944.0,41.55,41.56,41.47,41.47,9944.0
2018-05-09 12:40:00,41.45,41.5,41.44,41.49,6038.0,41.45,41.5,41.44,41.49,6038.0
2018-05-09 12:45:00,41.49,41.55,41.49,41.55,6254.0,41.49,41.55,41.49,41.55,6254.0
2018-05-09 12:50:00,41.54,41.54,41.51,41.51,7170.0,41.54,41.54,41.51,41.51,7170.0
2018-05-09 12:55:00,41.52,41.53,41.52,41.53,3000.0,41.52,41.53,41.52,41.53,3000.0
2018-05-09 13:00:00,41.53,41.59,41.53,41.56,12253.0,41.53,41.59,41.53,41.56,12253.0
2018-05-09 13:05:00,41.56,41.6,41.56,41.59,5302.0,41.56,41.6,41.56,41.59,5302.0
2018-05-09 13:10:00,41.59,41.62,41.58,41.6,7361.0,41.59,41.62,41.58,41.6,7361.0
2018-05-09 13:15:00,41.61,41.64,41.61,41.62,10926.0,41.61,41.64,41.61,41.62,10926.0
2018-05-09 13:20:00,41.61,41.63,41.6,41.63,4950.0,41.61,41.63,41.6,41.63,4950.0
2018-05-09 13:25:00,41.63,41.69,41.62,41.69,6866.0,41.63,41.69,41.62,41.69,6866.0
2018-05-09 13:30:00,41.69,41.71,41.69,41.71,7104.0,41.69,41.71,41.69,41.71,7104.0
2018-05-09 13:35:00,41.7,41.7,41.67,41.7,7735.0,41.7,41.7,41.67,41.7,7735.0
2018-05-09 13:40:00,41.7,41.71,41.69,41.71,3500.0,41.7,41.71,41.69,41.71,3500.0
2018-05-09 13:45:00,41.71,41.73,41.71,41.72,4810.0,41.71,41.73,41.71,41.72,4810.0
2018-05-09 13:50:00,41.72,41.75,41.71,41.75,6448.0,41.72,41.75,41.71,41.75,6448.0
2018-05-09 13:55:00,41.75,41.75,41.67,41.68,7900.0,41.75,41.75,41.67,41.68,7900.0
2018-05-09 14:00:00,41.68,41.69,41.65,41.65,7712.0,41.68,41.69,41.65,41.65,7712.0
2018-05-09 14:05:00,41.65,41.68,41.65,41.68,5499.0,41.65,41.68,41.65,41.68,5499.0
2018-05-09 14:10:00,41.67,41.71,41.67,41.68,11736.0,41.67,41.71,41.67,41.68,11736.0
2018-05-09 14:15:00,41.7,41.7,41.67,41.68,7883.0,41.7,41.7,41.67,41.68,7883.0
2018-05-09 14:20:00,41.68,41.75,41.68,41.75,14883.0,41.68,41.75,41.68,41.75,14883.0
2018-05-09 14:25:00,41.75,41.84,41.74,41.83,41738.0,41.75,41.84,41.74,41.83,41738.0
2018-05-09 14:30:00,41.84,41.85,41.81,41.84,11362.0,41.84,41.85,41.81,41.84,11362.0
2018-05-09 14:35:00,41.85,41.87,41.77,41.79,18280.0,41.85,41.87,41.77,41.79,18280.0
2018-05-09 14:40:00,41.79,41.82,41.77,41.77,11855.0,41.79,41.82,41.77,41.77,11855.0
2018-05-09 14:45:00,41.78,41.84,41.78,41.84,12720.0,41.78,41.84,41.78,41.84,12720.0
2018-05-09 14:50:00,41.84,41.88,41.83,41.87,25119.0,41.84,41.88,41.83,41.87,25119.0
2018-05-09 14:55:00,41.87,41.89,41.86,41.88,16409.0,41.87,41.89,41.86,41.88,16409.0
2018-05-09 15:00:00,41.87,41.88,41.81,41.83,13789.0,41.87,41.88,41.81,41.83,13789.0
2018-05-09 15:05:00,41.82,41.87,41.82,41.86,13930.0,41.82,41.87,41.82,41.86,13930.0
2018-05-09 15:10:00,41.85,41.86,41.8,41.81,16241.0,41.85,41.86,41.8,41.81,16241.0
2018-05-09 15:15:00,41.8,41.81,41.75,41.75,16717.0,41.8,41.81,41.75,41.75,16717.0
2018-05-09 15:20:00,41.75,41.77,41.74,41.77,11725.0,41.75,41.77,41.74,41.77,11725.0
2018-05-09 15:25:00,41.77,41.8,41.73,41.78,31681.0,41.77,41.8,41.73,41.78,31681.0
2018-05-09 15:30:00,41.78,41.81,41.78,41.78,11962.0,41.78,41.81,41.78,41.78,11962.0
2018-05-09 15:35:00,41.77,41.8,41.76,41.76,23311.0,41.77,41.8,41.76,41.76,23311.0
2018-05-09 15:40:00,41.75,41.79,41.74,41.78,31700.0,41.75,41.79,41.74,41.78,31700.0
2018-05-09 15:45:00,41.78,41.8,41.75,41.76,31238.0,41.78,41.8,41.75,41.76,31238.0
2018-05-09 15:50:00,41.76,41.79,41.75,41.79,61955.0,41.76,41.79,41.75,41.79,61955.0
2018-05-09 15:55:00,41.78,41.78,41.72,41.76,133977.0,41.78,41.78,41.72,41.76,133977.0
2018-05-10 09:30:00,41.86,41.86,41.56,41.75,27742.0,41.86,41.86,41.56,41.75,27742.0
2018-05-10 09:35:00,41.75,41.87,41.75,41.86,9538.0,41.75,41.87,41.75,41.86,9538.0
2018-05-10 09:40:00,41.86,41.91,41.82,41.84,17570.0,41.86,41.91,41.82,41.84,17570.0
2018-05-10 09:45:00,41.84,41.92,41.83,41.83,14100.0,41.84,41.92,41.83,41.83,14100.0
2018-05-10 09:50:00,41.82,41.96,41.82,41.94,8912.0,41.82,41.96,41.82,41.94,8912.0
2018-05-10 09:55:00,41.95,41.95,41.9,41.93,6622.0,41.95,41.95,41.9,41.93,6622.0
2018-05-10 10:00:00,41.93,41.94,41.8,41.86,20814.0,41.93,41.94,41.8,41.86,20814.0
2018-05-10 10:05:00,41.86,41.87,41.81,41.81,4700.0,41.86,41.87,41.81,41.81,4700.0
2018-05-10 10:10:00,41.82,41.86,41.81,41.83,52132.0,41.82,41.86,41.81,41.83,52132.0
2018-05-10 10:15:00,41.83,41.86,41.81,41.84,39564.0,41.83,41.86,41.81,41.84,39564.0
2018-05-10 10:20:00,41.86,41.89,41.84,41.85,15395.0,41.86,41.89,41.84,41.85,15395.0
2018-05-10 10:25:00,41.86,41.9,41.85,41.87,4906.0,41.86,41.9,41.85,41.87,4906.0
2018-05-10 10:30:00,41.89,41.9,41.84,41.84,6400.0,41.89,41.9,41.84,41.84,6400.0
2018-05-10 10:35:00,41.85,41.86,41.84,41.84,11519.0,41.85,41.86,41.84,41.84,11519.0
2018-05-10 10:40:00,41.84,41.95,41.84,41.92,60825.0,41.84,41.95,41.84,41.92,60825.0
2018-05-10 10:45:00,41.93,41.99,41.91,41.98,11686.0,41.93,41.99,41.91,41.98,11686.0
2018-05-10 10:50:00,41.97,41.98,41.94,41.94,6985.0,41.97,41.98,41.94,41.94,6985.0
2018-05-10 10:55:00,41.95,41.98,41.95,41.96,12044.0,41.95,41.98,41.95,41.96,12044.0
2018-05-10 11:00:00,41.96,41.98,41.93,41.96,14255.0,41.96,41.98,41.93,41.96,14255.0
2018-05-10 11:05:00,41.96,41.96,41.93,41.94,11120.0,41.96,41.96,41.93,41.94,11120.0
2018-05-10 11:10:00,41.94,42.24,41.94,42.16,123589.0,41.94,42.24,41.94,42.16,123589.0
2018-05-10 11:15:00,42.16,42.16,42.08,42.08,7422.0,42.16,42.16,42.08,42.08,7422.0
2018-05-10 11:20:00,42.1,42.1,42.01,42.03,73059.0,42.1,42.1,42.01,42.03,73059.0
2018-05-10 11:25:00,42.04,42.09,42.01,42.06,43654.0,42.04,42.09,42.01,42.06,43654.0
2018-05-10 11:30:00,42.05,42.06,42.02,42.02,13054.0,42.05,42.06,42.02,42.02,13054.0
2018-05-10 11:35:00,42.02,42.07,42.02,42.04,11245.0,42.02,42.07,42.02,42.04,11245.0
2018-05-10 11:40:00,42.05,42.07,42.0,42.0,38919.0,42.05,42.07,42.0,42.0,38919.0
2018-05-10 11:45:00,42.01,42.03,41.99,42.02,10802.0,42.01,42.03,41.99,42.02,10802.0
2018-05-10 11:50:00,42.03,42.05,42.01,42.05,62142.0,42.03,42.05,42.01,42.05,62142.0
2018-05-10 11:55:00,42.05,42.12,42.05,42.09,15020.0,42.05,42.12,42.05,42.09,15020.0
2018-05-10 12:00:00,42.09,42.09,42.06,42.08,3275.0,42.09,42.09,42.06,42.08,3275.0
2018-05-10 12:05:00,42.08,42.1,42.05,42.1,4443.0,42.08,42.1,42.05,42.1,4443.0
2018-05-10 12:10:00,42.09,42.16,42.08,42.15,15211.0,42.09,42.16,42.08,42.15,15211.0
2018-05-10 12:15:00,42.15,42.19,42.15,42.17,14983.0,42.15,42.19,42.15,42.17,14983.0
2018-05-10 12:20:00,42.18,42.18,42.16,42.16,5519.0,42.18,42.18,42.16,42.16,5519.0
2018-05-10 12:25:00,42.16,42.22,42.16,42.19,5979.0,42.16,42.22,42.16,42.19,5979.0
2018-05-10 12:30:00,42.2,42.23,42.19,42.21,10895.0,42.2,42.23,42.19,42.21,10895.0
2018-05-10 12:35:00,42.21,42.21,42.19,42.21,9327.0,42.21,42.21,42.19,42.21,9327.0
2018-05-10 12:40:00,42.21,42.21,42.17,42.2,11750.0,42.21,42.21,42.17,42.2,11750.0
2018-05-10 12:45:00,42.22,42.23,42.2,42.22,8610.0,42.22,42.23,42.2,42.22,8610.0
2018-05-10 12:50:00,42.23,42.25,42.22,42.23,30808.0,42.23,42.25,42.22,42.23,30808.0
2018-05-10 12:55:00,42.24,42.25,42.22,42.24,6012.0,42.24,42.25,42.22,42.24,6012.0
2018-05-10 13:00:00,42.24,42.26,42.23,42.25,7200.0,42.24,42.26,42.23,42.25,7200.0
2018-05-10 13:05:00,42.24,42.25,42.21,42.24,2900.0,42.24,42.25,42.21,42.24,2900.0
2018-05-10 13:10:00,42.25,42.26,42.2,42.2,4696.0,42.25,42.26,42.2,42.2,4696.0
2018-05-10 13:15:00,42.2,42.23,42.2,42.21,4038.0,42.2,42.23,42.2,42.21,4038.0
2018-05-10 13:20:00,42.22,42.26,42.2,42.26,58181.0,42.22,42.26,42.2,42.26,58181.0
2018-05-10 13:25:00,42.25,42.25,42.22,42.24,19350.0,42.25,42.25,42.22,42.24,19350.0
2018-05-10 13:30:00,42.23,42.28,42.22,42.26,10945.0,42.23,42.28,42.22,42.26,10945.0
2018-05-10 13:35:00,42.24,42.24,42.21,42.23,5871.0,42.24,42.24,42.21,42.23,5871.0
2018-05-10 13:40:00,42.23,42.24,42.13,42.13,12778.0,42.23,42.24,42.13,42.13,12778.0
2018-05-10 13:45:00,42.12,42.17,42.11,42.15,11009.0,42.12,42.17,42.11,42.15,11009.0
2018-05-10 13:50:00,42.14,42.17,42.12,42.12,5200.0,42.14,42.17,42.12,42.12,5200.0
2018-05-10 13:55:00,42.11,42.12,42.08,42.1,4252.0,42.11,42.12,42.08,42.1,4252.0
2018-05-10 14:00:00,42.11,42.13,42.05,42.13,14020.0,42.11,42.13,42.05,42.13,14020.0
2018-05-10 14:05:00,42.13,42.23,42.13,42.23,5288.0,42.13,42.23,42.13,42.23,5288.0
2018-05-10 14:10:00,42.22,42.27,42.2,42.26,20264.0,42.22,42.27,42.2,42.26,20264.0
2018-05-10 14:15:00,42.27,42.27,42.21,42.23,18241.0,42.27,42.27,42.21,42.23,18241.0
2018-05-10 14:20:00,42.23,42.26,42.21,42.22,11395.0,42.23,42.26,42.21,42.22,11395.0
2018-05-10 14:25:00,42.22,42.26,42.21,42.26,50650.0,42.22,42.26,42.21,42.26,50650.0
2018-05-10 14:30:00,42.26,42.27,42.19,42.19,8451.0,42.26,42.27,42.19,42.19,8451.0
2018-05-10 14:35:00,42.19,42.19,42.15,42.16,4146.0,42.19,42.19,42.15,42.16,4146.0
2018-05-10 14:40:00,42.15,42.18,42.12,42.17,13584.0,42.15,42.18,42.12,42.17,13584.0
2018-05-10 14:45:00,42.17,42.22,42.17,42.22,2790.0,42.17,42.22,42.17,42.22,2790.0
2018-05-10 14:50:00,42.22,42.24,42.21,42.21,4657.0,42.22,42.24,42.21,42.21,4657.0
2018-05-10 14:55:00,42.21,42.22,42.18,42.22,4200.0,42.21,42.22,42.18,42.22,4200.0
2018-05-10 15:00:00,42.23,42.24,42.18,42.2,7945.0,42.23,42.24,42.18,42.2,7945.0
2018-05-10 15:05:00,42.19,42.21,42.18,42.21,6390.0,42.19,42.21,42.18,42.21,6390.0
2018-05-10 15:10:00,42.2,42.23,42.17,42.23,9251.0,42.2,42.23,42.17,42.23,9251.0
2018-05-10 15:15:00,42.24,42.24,42.18,42.19,12195.0,42.24,42.24,42.18,42.19,12195.0
2018-05-10 15:20:00,42.18,42.2,42.18,42.18,2768.0,42.18,42.2,42.18,42.18,2768.0
2018-05-10 15:25:00,42.18,42.19,42.16,42.19,5904.0,42.18,42.19,42.16,42.19,5904.0
2018-05-10 15:30:00,42.19,42.21,42.16,42.2,62290.0,42.19,42.21,42.16,42.2,62290.0
2018-05-10 15:35:00,42.19,42.22,42.19,42.19,13030.0,42.19,42.22,42.19,42.19,13030.0
2018-05-10 15:40:00,42.19,42.22,42.18,42.18,26850.0,42.19,42.22,42.18,42.18,26850.0
2018-05-10 15:45:00,42.18,42.2,42.16,42.18,42999.0,42.18,42.2,42.16,42.18,42999.0
2018-05-10 15:50:00,42.21,42.23,42.14,42.17,71163.0,42.21,42.23,42.14,42.17,71163.0
2018-05-10 15:55:00,42.17,42.25,42.17,42.24,167941.0,42.17,42.25,42.17,42.24,167941.0
2018-05-11 09:30:00,42.27,42.34,42.22,42.26,37665.0,42.27,42.34,42.22,42.26,37665.0
2018-05-11 09:35:00,42.27,42.41,42.26,42.4,16251.0,42.27,42.41,42.26,42.4,16251.0
2018-05-11 09:40:00,42.4,42.41,42.26,42.28,13157.0,42.4,42.41,42.26,42.28,13157.0
2018-05-11 09:45:00,42.27,42.27,42.12,42.16,42966.0,42.27,42.27,42.12,42.16,42966.0
2018-05-11 09:50:00,42.16,42.26,42.16,42.23,36311.0,42.16,42.26,42.16,42.23,36311.0
2018-05-11 09:55:00,42.22,42.27,42.2,42.27,8313.0,42.22,42.27,42.2,42.27,8313.0
2018-05-11 10:00:00,42.28,42.37,42.25,42.34,15608.0,42.28,42.37,42.25,42.34,15608.0
2018-05-11 10:05:00,42.35,42.43,42.32,42.43,9800.0,42.35,42.43,42.32,42.43,9800.0
2018-05-11 10:10:00,42.42,42.46,42.41,42.46,19031.0,42.42,42.46,42.41,42.46,19031.0
2018-05-11 10:15:00,42.44,42.47,42.31,42.34,10953.0,42.44,42.47,42.31,42.34,10953.0
2018-05-11 10:20:00,42.33,42.35,42.31,42.34,7700.0,42.33,42.35,42.31,42.34,7700.0
2018-05-11 10:25:00,42.33,42.4,42.33,42.37,9098.0,42.33,42.4,42.33,42.37,9098.0
2018-05-11 10:30:00,42.37,42.39,42.35,42.39,21181.0,42.37,42.39,42.35,42.39,21181.0
2018-05-11 10:35:00,42.38,42.38,42.28,42.3,12841.0,42.38,42.38,42.28,42.3,12841.0
2018-05-11 10:40:00,42.31,42.33,42.29,42.29,8234.0,42.31,42.33,42.29,42.29,8234.0
2018-05-11 10:45:00,42.3,42.32,42.23,42.27,11750.0,42.3,42.32,42.23,42.27,11750.0
2018-05-11 10:50:00,42.26,42.3,42.26,42.27,7600.0,42.26,42.3,42.26,42.27,7600.0
2018-05-11 10:55:00,42.28,42.28,42.22,42.25,6603.0,42.28,42.28,42.22,42.25,6603.0
2018-05-11 11:00:00,42.26,42.27,42.24,42.27,23904.0,42.26,42.27,42.24,42.27,23904.0
2018-05-11 11:05:00,42.27,42.32,42.26,42.26,28156.0,42.27,42.32,42.26,42.26,28156.0
2018-05-11 11:10:00,42.27,42.27,42.24,42.25,6207.0,42.27,42.27,42.24,42.25,6207.0
2018-05-11 11:15:00,42.26,42.26,42.24,42.24,10189.0,42.26,42.26,42.24,42.24,10189.0
2018-05-11 11:20:00,42.26,42.27,42.24,42.25,11296.0,42.26,42.27,42.24,42.25,11296.0
2018-05-11 11:25:00,42.26,42.26,42.24,42.24,8047.0,42.26,42.26,42.24,42.24,8047.0
2018-05-11 11:30:00,42.24,42.25,42.11,42.11,18579.0,42.24,42.25,42.11,42.11,18579.0
2018-05-11 11:35:00,42.13,42.16,42.11,42.13,4800.0,42.13,42.16,42.11,42.13,4800.0
2018-05-11 11:40:00,42.15,42.15,42.13,42.14,3300.0,42.15,42.15,42.13,42.14,3300.0
2018-05-11 11:45:00,42.13,42.13,42.06,42.07,37577.0,42.13,42.13,42.06,42.07,37577.0
2018-05-11 11:50:00,42.08,42.14,42.08,42.1,7930.0,42.08,42.14,42.08,42.1,7930.0
2018-05-11 11:55:00,42.11,42.21,42.1,42.2,20958.0,42.11,42.21,42.1,42.2,20958.0
2018-05-11 12:00:00,42.2,42.21,42.2,42.2,4100.0,42.2,42.21,42.2,42.2,4100.0
2018-05-11 12:05:00,42.21,42.22,42.2,42.21,10112.0,42.21,42.22,42.2,42.21,10112.0
2018-05-11 12:10:00,42.21,42.21,42.13,42.18,26784.0,42.21,42.21,42.13,42.18,26784.0
2018-05-11 12:15:00,42.18,42.19,42.12,42.18,34563.0,42.18,42.19,42.12,42.18,34563.0
2018-05-11 12:20:00,42.18,42.2,42.18,42.2,5092.0,42.18,42.2,42.18,42.2,5092.0
2018-05-11 12:25:00,42.2,42.2,42.14,42.16,31281.0,42.2,42.2,42.14,42.16,31281.0
2018-05-11 12:30:00,42.14,42.16,42.08,42.16,23036.0,42.14,42.16,42.08,42.16,23036.0
2018-05-11 12:35:00,42.15,42.16,42.13,42.14,20431.0,42.15,42.16,42.13,42.14,20431.0
2018-05-11 12:40:00,42.15,42.18,42.12,42.12,24145.0,42.15,42.18,42.12,42.12,24145.0
2018-05-11 12:45:00,42.12,42.22,42.1,42.22,26350.0,42.12,42.22,42.1,42.22,26350.0
2018-05-11 12:50:00,42.23,42.42,42.22,42.33,103511.0,42.23,42.42,42.22,42.33,103511.0
2018-05-11 12:55:00,42.33,42.33,42.22,42.23,5765.0,42.33,42.33,42.22,42.23,5765.0
2018-05-11 13:00:00,42.22,42.24,42.21,42.23,6113.0,42.22,42.24,42.21,42.23,6113.0
2018-05-11 13:05:00,42.24,42.27,42.24,42.24,3700.0,42.24,42.27,42.24,42.24,3700.0
2018-05-11 13:10:00,42.25,42.27,42.22,42.22,5141.0,42.25,42.27,42.22,42.22,5141.0
2018-05-11 13:15:00,42.22,42.23,42.19,42.22,8750.0,42.22,42.23,42.19,42.22,8750.0
2018-05-11 13:20:00,42.22,42.28,42.22,42.24,14736.0,42.22,42.28,42.22,42.24,14736.0
2018-05-11 13:25:00,42.23,42.26,42.22,42.22,2000.0,42.23,42.26,42.22,42.22,2000.0
2018-05-11 13:30:00,42.21,42.21,42.17,42.19,3763.0,42.21,42.21,42.17,42.19,3763.0
2018-05-11 13:35:00,42.2,42.22,42.16,42.2,15236.0,42.2,42.22,42.16,42.2,15236.0
2018-05-11 13:40:00,42.2,42.2,42.18,42.18,3399.0,42.2,42.2,42.18,42.18,3399.0
2018-05-11 13:45:00,42.19,42.22,42.19,42.21,8368.0,42.19,42.22,42.19,42.21,8368.0
2018-05-11 13:50:00,42.2,42.21,42.19,42.19,5426.0,42.2,42.21,42.19,42.19,5426.0
2018-05-11 13:55:00,42.19,42.21,42.19,42.2,2700.0,42.19,42.21,42.19,42.2,2700.0
2018-05-11 14:00:00,42.21,42.21,42.18,42.19,7992.0,42.21,42.21,42.18,42.19,7992.0
2018-05-11 14:05:00,42.2,42.2,42.19,42.19,9025.0,42.2,42.2,42.19,42.19,9025.0
2018-05-11 14:10:00,42.19,42.19,42.1,42.12,11671.0,42.19,42.19,42.1,42.12,11671.0
2018-05-11 14:15:00,42.12,42.18,42.11,42.18,5500.0,42.12,42.18,42.11,42.18,5500.0
2018-05-11 14:20:00,42.18,42.2,42.17,42.18,4788.0,42.18,42.2,42.17,42.18,4788.0
2018-05-11 14:25:00,42.18,42.19,42.15,42.18,8809.0,42.18,42.19,42.15,42.18,8809.0
2018-05-11 14:30:00,42.18,42.2,42.18,42.19,12510.0,42.18,42.2,42.18,42.19,12510.0
2018-05-11 14:35:00,42.2,42.2,42.18,42.19,6181.0,42.2,42.2,42.18,42.19,6181.0
2018-05-11 14:40:00,42.2,42.2,42.19,42.19,7300.0,42.2,42.2,42.19,42.19,7300.0
2018-05-11 14:45:00,42.19,42.19,42.18,42.18,19608.0,42.19,42.19,42.18,42.18,19608.0
2018-05-11 14:50:00,42.19,42.2,42.18,42.2,12700.0,42.19,42.2,42.18,42.2,12700.0
2018-05-11 14:55:00,42.2,42.22,42.19,42.19,13659.0,42.2,42.22,42.19,42.19,13659.0
2018-05-11 15:00:00,42.22,42.24,42.21,42.23,11698.0,42.22,42.24,42.21,42.23,11698.0
2018-05-11 15:05:00,42.22,42.24,42.21,42.23,15245.0,42.22,42.24,42.21,42.23,15245.0
2018-05-11 15:10:00,42.22,42.25,42.22,42.25,22611.0,42.22,42.25,42.22,42.25,22611.0
2018-05-11 15:15:00,42.25,42.26,42.21,42.25,15490.0,42.25,42.26,42.21,42.25,15490.0
2018-05-11 15:20:00,42.26,42.26,42.22,42.23,10621.0,42.26,42.26,42.22,42.23,10621.0
2018-05-11 15:25:00,42.23,42.26,42.22,42.24,15973.0,42.23,42.26,42.22,42.24,15973.0
2018-05-11 15:30:00,42.24,42.27,42.24,42.26,18501.0,42.24,42.27,42.24,42.26,18501.0
2018-05-11 15:35:00,42.26,42.28,42.26,42.27,20076.0,42.26,42.28,42.26,42.27,20076.0
2018-05-11 15:40:00,42.27,42.28,42.23,42.23,13466.0,42.27,42.28,42.23,42.23,13466.0
2018-05-11 15:45:00,42.23,42.27,42.23,42.27,25914.0,42.23,42.27,42.23,42.27,25914.0
2018-05-11 15:50:00,42.27,42.28,42.24,42.25,68642.0,42.27,42.28,42.24,42.25,68642.0
2018-05-11 15:55:00,42.26,42.27,42.21,42.26,114814.0,42.26,42.27,42.21,42.26,114814.0
2018-05-14 09:30:00,42.37,42.54,42.18,42.51,43942.0,42.37,42.54,42.18,42.51,43942.0
2018-05-14 09:35:00,42.49,42.5,42.31,42.39,114191.0,42.49,42.5,42.31,42.39,114191.0
2018-05-14 09:40:00,42.36,42.49,42.33,42.48,22100.0,42.36,42.49,42.33,42.48,22100.0
2018-05-14 09:45:00,42.48,42.48,42.39,42.45,14064.0,42.48,42.48,42.39,42.45,14064.0
2018-05-14 09:50:00,42.45,42.45,42.3,42.31,65255.0,42.45,42.45,42.3,42.31,65255.0
2018-05-14 09:55:00,42.31,42.41,42.25,42.3,115393.0,42.31,42.41,42.25,42.3,115393.0
2018-05-14 10:00:00,42.3,42.34,42.22,42.26,82454.0,42.3,42.34,42.22,42.26,82454.0
2018-05-14 10:05:00,42.25,42.25,42.14,42.16,24038.0,42.25,42.25,42.14,42.16,24038.0
2018-05-14 10:10:00,42.16,42.23,42.15,42.17,5016.0,42.16,42.23,42.15,42.17,5016.0
2018-05-14 10:15:00,42.16,42.22,42.14,42.22,80493.0,42.16,42.22,42.14,42.22,80493.0
2018-05-14 10:20:00,42.22,42.26,42.18,42.2,114441.0,42.22,42.26,42.18,42.2,114441.0
2018-05-14 10:25:00,42.2,42.26,42.19,42.26,41495.0,42.2,42.26,42.19,42.26,41495.0
2018-05-14 10:30:00,42.25,42.3,42.2,42.28,41221.0,42.25,42.3,42.2,42.28,41221.0
2018-05-14 10:35:00,42.26,42.32,42.24,42.3,18235.0,42.26,42.32,42.24,42.3,18235.0
2018-05-14 10:40:00,42.29,42.31,42.24,42.25,41415.0,42.29,42.31,42.24,42.25,41415.0
2018-05-14 10:45:00,42.25,42.3,42.24,42.28,22185.0,42.25,42.3,42.24,42.28,22185.0
2018-05-14 10:50:00,42.27,42.3,42.23,42.27,44486.0,42.27,42.3,42.23,42.27,44486.0
2018-05-14 10:55:00,42.28,42.31,42.23,42.26,21926.0,42.28,42.31,42.23,42.26,21926.0
2018-05-14 11:00:00,42.24,42.36,42.22,42.34,23803.0,42.24,42.36,42.22,42.34,23803.0
2018-05-14 11:05:00,42.34,42.34,42.31,42.31,11098.0,42.34,42.34,42.31,42.31,11098.0
2018-05-14 11:10:00,42.3,42.31,42.26,42.29,6528.0,42.3,42.31,42.26,42.29,6528.0
2018-05-14 11:15:00,42.29,42.35,42.29,42.35,5989.0,42.29,42.35,42.29,42.35,5989.0
2018-05-14 11:20:00,42.34,42.36,42.27,42.3,6915.0,42.34,42.36,42.27,42.3,6915.0
2018-05-14 11:25:00,42.3,42.31,42.25,42.29,11633.0,42.3,42.31,42.25,42.29,11633.0
2018-05-14 11:30:00,42.29,42.31,42.27,42.29,3916.0,42.29,42.31,42.27,42.29,3916.0
2018-05-14 11:35:00,42.29,42.3,42.27,42.29,7550.0,42.29,42.3,42.27,42.29,7550.0
2018-05-14 11:40:00,42.28,42.29,42.27,42.28,23826.0,42.28,42.29,42.27,42.28,23826.0
2018-05-14 11:45:00,42.28,42.29,42.28,42.29,11661.0,42.28,42.29,42.28,42.29,11661.0
2018-05-14 11:50:00,42.28,42.29,42.1,42.1,38704.0,42.28,42.29,42.1,42.1,38704.0
2018-05-14 11:55:00,42.12,42.21,42.11,42.18,30353.0,42.12,42.21,42.11,42.18,30353.0
2018-05-14 12:00:00,42.19,42.28,42.18,42.2,9550.0,42.19,42.28,42.18,42.2,9550.0
2018-05-14 12:05:00,42.2,42.3,42.19,42.3,10584.0,42.2,42.3,42.19,42.3,10584.0
2018-05-14 12:10:00,42.31,42.41,42.29,42.41,10613.0,42.31,42.41,42.29,42.41,10613.0
2018-05-14 12:15:00,42.4,42.4,42.31,42.32,7492.0,42.4,42.4,42.31,42.32,7492.0
2018-05-14 12:20:00,42.33,42.35,42.32,42.33,5000.0,42.33,42.35,42.32,42.33,5000.0
2018-05-14 12:25:00,42.34,42.34,42.31,42.33,6581.0,42.34,42.34,42.31,42.33,6581.0
2018-05-14 12:30:00,42.33,42.33,42.28,42.29,4804.0,42.33,42.33,42.28,42.29,4804.0
2018-05-14 12:35:00,42.29,42.31,42.27,42.27,7376.0,42.29,42.31,42.27,42.27,7376.0
2018-05-14 12:40:00,42.27,42.27,42.21,42.26,8712.0,42.27,42.27,42.21,42.26,8712.0
2018-05-14 12:45:00,42.25,42.25,42.2,42.21,6400.0,42.25,42.25,42.2,42.21,6400.0
2018-05-14 12:50:00,42.21,42.22,42.19,42.19,4511.0,42.21,42.22,42.19,42.19,4511.0
2018-05-14 12:55:00,42.19,42.19,42.12,42.18,29784.0,42.19,42.19,42.12,42.18,29784.0
2018-05-14 13:00:00,42.18,42.21,42.13,42.19,64726.0,42.18,42.21,42.13,42.19,64726.0
2018-05-14 13:05:00,42.19,42.2,42.19,42.19,14700.0,42.19,42.2,42.19,42.19,14700.0
2018-05-14 13:10:00,42.19,42.2,42.06,42.08,106849.0,42.19,42.2,42.06,42.08,106849.0
2018-05-14 13:15:00,42.07,42.17,42.02,42.02,104159.0,42.07,42.17,42.02,42.02,104159.0
2018-05-14 13:20:00,42.01,42.19,42.0,42.1,86946.0,42.01,42.19,42.0,42.1,86946.0
2018-05-14 13:25:00,42.12,42.12,42.05,42.08,113750.0,42.12,42.12,42.05,42.08,113750.0
2018-05-14 13:30:00,42.07,42.1,42.03,42.09,25586.0,42.07,42.1,42.03,42.09,25586.0
2018-05-14 13:35:00,42.09,42.09,42.06,42.08,5925.0,42.09,42.09,42.06,42.08,5925.0
2018-05-14 13:40:00,42.08,42.15,42.08,42.12,11412.0,42.08,42.15,42.08,42.12,11412.0
2018-05-14 13:45:00,42.12,42.15,42.05,42.05,12661.0,42.12,42.15,42.05,42.05,12661.0
2018-05-14 13:50:00,42.05,42.12,42.02,42.08,31837.0,42.05,42.12,42.02,42.08,31837.0
2018-05-14 13:55:00,42.08,42.16,42.05,42.1,40995.0,42.08,42.16,42.05,42.1,40995.0
2018-05-14 14:00:00,42.1,42.15,42.06,42.11,38148.0,42.1,42.15,42.06,42.11,38148.0
2018-05-14 14:05:00,42.09,42.15,42.05,42.09,92109.0,42.09,42.15,42.05,42.09,92109.0
2018-05-14 14:10:00,42.08,42.12,42.01,42.04,63952.0,42.08,42.12,42.01,42.04,63952.0
2018-05-14 14:15:00,42.05,42.14,42.02,42.08,73323.0,42.05,42.14,42.02,42.08,73323.0
2018-05-14 14:20:00,42.08,42.1,42.01,42.08,23674.0,42.08,42.1,42.01,42.08,23674.0
2018-05-14 14:25:00,42.07,42.11,42.04,42.1,39481.0,42.07,42.11,42.04,42.1,39481.0
2018-05-14 14:30:00,42.11,42.11,42.05,42.08,10700.0,42.11,42.11,42.05,42.08,10700.0
2018-05-14 14:35:00,42.07,42.11,42.07,42.11,17621.0,42.07,42.11,42.07,42.11,17621.0
2018-05-14 14:40:00,42.11,42.11,42.05,42.09,18389.0,42.11,42.11,42.05,42.09,18389.0
2018-05-14 14:45:00,42.09,42.11,42.07,42.1,19725.0,42.09,42.11,42.07,42.1,19725.0
2018-05-14 14:50:00,42.1,42.12,42.1,42.11,16935.0,42.1,42.12,42.1,42.11,16935.0
2018-05-14 14:55:00,42.12,42.12,42.1,42.11,8541.0,42.12,42.12,42.1,42.11,8541.0
2018-05-14 15:00:00,42.1,42.14,42.1,42.14,10147.0,42.1,42.14,42.1,42.14,10147.0
2018-05-14 15:05:00,42.14,42.18,42.13,42.18,17612.0,42.14,42.18,42.13,42.18,17612.0
2018-05-14 15:10:00,42.18,42.21,42.18,42.2,11705.0,42.18,42.21,42.18,42.2,11705.0
2018-05-14 15:15:00,42.2,42.2,42.12,42.19,40663.0,42.2,42.2,42.12,42.19,40663.0
2018-05-14 15:20:00,42.19,42.22,42.18,42.19,12569.0,42.19,42.22,42.18,42.19,12569.0
2018-05-14 15:25:00,42.19,42.19,42.15,42.16,16562.0,42.19,42.19,42.15,42.16,16562.0
2018-05-14 15:30:00,42.16,42.18,42.16,42.16,21300.0,42.16,42.18,42.16,42.16,21300.0
2018-05-14 15:35:00,42.16,42.18,42.16,42.17,15451.0,42.16,42.18,42.16,42.17,15451.0
2018-05-14 15:40:00,42.16,42.17,42.13,42.15,53512.0,42.16,42.17,42.13,42.15,53512.0
2018-05-14 15:45:00,42.16,42.17,42.1,42.15,161503.0,42.16,42.17,42.1,42.15,161503.0
2018-05-14 15:50:00,42.14,42.17,42.12,42.16,137314.0,42.14,42.17,42.12,42.16,137314.0
2018-05-14 15:55:00,42.17,42.2,42.15,42.2,127420.0,42.17,42.2,42.15,42.2,127420.0
2018-05-15 09:30:00,41.83,41.96,41.66,41.72,26520.0,41.83,41.96,41.66,41.72,26520.0
2018-05-15 09:35:00,41.69,41.74,41.62,41.65,6680.0,41.69,41.74,41.62,41.65,6680.0
2018-05-15 09:40:00,41.61,41.66,41.54,41.57,11136.0,41.61,41.66,41.54,41.57,11136.0
2018-05-15 09:45:00,41.56,41.6,41.48,41.5,15887.0,41.56,41.6,41.48,41.5,15887.0
2018-05-15 09:50:00,41.51,41.53,41.43,41.45,18485.0,41.51,41.53,41.43,41.45,18485.0
2018-05-15 09:55:00,41.44,41.49,41.34,41.38,20321.0,41.44,41.49,41.34,41.38,20321.0
2018-05-15 10:00:00,41.37,41.41,41.31,41.36,20550.0,41.37,41.41,41.31,41.36,20550.0
2018-05-15 10:05:00,41.36,41.39,41.3,41.35,15389.0,41.36,41.39,41.3,41.35,15389.0
2018-05-15 10:10:00,41.34,41.35,41.31,41.33,12435.0,41.34,41.35,41.31,41.33,12435.0
2018-05-15 10:15:00,41.34,41.36,41.31,41.33,9717.0,41.34,41.36,41.31,41.33,9717.0
2018-05-15 10:20:00,41.32,41.32,41.27,41.29,23444.0,41.32,41.32,41.27,41.29,23444.0
2018-05-15 10:25:00,41.3,41.32,41.29,41.31,9536.0,41.3,41.32,41.29,41.31,9536.0
2018-05-15 10:30:00,41.29,41.37,41.28,41.35,17488.0,41.29,41.37,41.28,41.35,17488.0
2018-05-15 10:35:00,41.36,41.45,41.36,41.44,41083.0,41.36,41.45,41.36,41.44,41083.0
2018-05-15 10:40:00,41.43,41.43,41.31,41.35,23190.0,41.43,41.43,41.31,41.35,23190.0
2018-05-15 10:45:00,41.33,41.36,41.31,41.35,22386.0,41.33,41.36,41.31,41.35,22386.0
2018-05-15 10:50:00,41.34,41.36,41.3,41.3,13292.0,41.34,41.36,41.3,41.3,13292.0
2018-05-15 10:55:00,41.31,41.36,41.25,41.34,28712.0,41.31,41.36,41.25,41.34,28712.0
2018-05-15 11:00:00,41.33,41.39,41.33,41.38,22645.0,41.33,41.39,41.33,41.38,22645.0
2018-05-15 11:05:00,41.38,41.41,41.28,41.29,22854.0,41.38,41.41,41.28,41.29,22854.0
2018-05-15 11:10:00,41.28,41.31,41.25,41.27,32671.0,41.28,41.31,41.25,41.27,32671.0
2018-05-15 11:15:00,41.27,41.33,41.26,41.32,20340.0,41.27,41.33,41.26,41.32,20340.0
2018-05-15 11:20:00,41.32,41.32,41.3,41.3,15627.0,41.32,41.32,41.3,41.3,15627.0
2018-05-15 11:25:00,41.3,41.31,41.24,41.24,25503.0,41.3,41.31,41.24,41.24,25503.0
2018-05-15 11:30:00,41.24,41.28,41.21,41.23,28377.0,41.24,41.28,41.21,41.23,28377.0
2018-05-15 11:35:00,41.23,41.27,41.23,41.25,15656.0,41.23,41.27,41.23,41.25,15656.0
2018-05-15 11:40:00,41.25,41.28,41.21,41.27,19222.0,41.25,41.28,41.21,41.27,19222.0
2018-05-15 11:45:00,41.28,41.29,41.23,41.29,18052.0,41.28,41.29,41.23,41.29,18052.0
2018-05-15 11:50:00,41.28,41.35,41.28,41.32,21818.0,41.28,41.35,41.28,41.32,21818.0
2018-05-15 11:55:00,41.33,41.34,41.21,41.21,11857.0,41.33,41.34,41.21,41.21,11857.0
2018-05-15 12:00:00,41.22,41.26,41.16,41.16,20873.0,41.22,41.26,41.16,41.16,20873.0
2018-05-15 12:05:00,41.18,41.19,41.13,41.18,16416.0,41.18,41.19,41.13,41.18,16416.0
2018-05-15 12:10:00,41.17,41.18,41.13,41.17,12197.0,41.17,41.18,41.13,41.17,12197.0
2018-05-15 12:15:00,41.17,41.17,41.13,41.14,16272.0,41.17,41.17,41.13,41.14,16272.0
2018-05-15 12:20:00,41.15,41.17,41.13,41.16,12402.0,41.15,41.17,41.13,41.16,12402.0
2018-05-15 12:25:00,41.15,41.2,41.1,41.18,34310.0,41.15,41.2,41.1,41.18,34310.0
2018-05-15 12:30:00,41.17,41.22,41.14,41.19,35783.0,41.17,41.22,41.14,41.19,35783.0
2018-05-15 12:35:00,41.18,41.2,41.13,41.15,52573.0,41.18,41.2,41.13,41.15,52573.0
2018-05-15 12:40:00,41.16,41.16,41.07,41.13,26730.0,41.16,41.16,41.07,41.13,26730.0
2018-05-15 12:45:00,41.15,41.22,41.15,41.2,10906.0,41.15,41.22,41.15,41.2,10906.0
2018-05-15 12:50:00,41.18,41.24,41.18,41.23,13058.0,41.18,41.24,41.18,41.23,13058.0
2018-05-15 12:55:00,41.25,41.27,41.15,41.15,23500.0,41.25,41.27,41.15,41.15,23500.0
2018-05-15 13:00:00,41.15,41.25,41.14,41.22,27787.0,41.15,41.25,41.14,41.22,27787.0
2018-05-15 13:05:00,41.21,41.21,41.12,41.13,13027.0,41.21,41.21,41.12,41.13,13027.0
2018-05-15 13:10:00,41.14,41.18,41.12,41.13,35890.0,41.14,41.18,41.12,41.13,35890.0
2018-05-15 13:15:00,41.14,41.14,41.08,41.09,24165.0,41.14,41.14,41.08,41.09,24165.0
2018-05-15 13:20:00,41.09,41.18,41.06,41.17,13292.0,41.09,41.18,41.06,41.17,13292.0
2018-05-15 13:25:00,41.17,41.24,41.17,41.22,12676.0,41.17,41.24,41.17,41.22,12676.0
2018-05-15 13:30:00,41.22,41.22,41.12,41.12,15416.0,41.22,41.22,41.12,41.12,15416.0
2018-05-15 13:35:00,41.15,41.2,41.14,41.18,5800.0,41.15,41.2,41.14,41.18,5800.0
2018-05-15 13:40:00,41.18,41.22,41.15,41.21,18542.0,41.18,41.22,41.15,41.21,18542.0
2018-05-15 13:45:00,41.22,41.24,41.19,41.23,10000.0,41.22,41.24,41.19,41.23,10000.0
2018-05-15 13:50:00,41.23,41.24,41.17,41.17,25248.0,41.23,41.24,41.17,41.17,25248.0
2018-05-15 13:55:00,41.15,41.15,41.05,41.07,20781.0,41.15,41.15,41.05,41.07,20781.0
2018-05-15 14:00:00,41.05,41.09,40.99,41.03,19359.0,41.05,41.09,40.99,41.03,19359.0
2018-05-15 14:05:00,41.03,41.04,40.97,40.98,13240.0,41.03,41.04,40.97,40.98,13240.0
2018-05-15 14:10:00,40.98,41.04,40.98,41.03,14225.0,40.98,41.04,40.98,41.03,14225.0
2018-05-15 14:15:00,41.02,41.04,40.99,41.02,20189.0,41.02,41.04,40.99,41.02,20189.0
2018-05-15 14:20:00,41.03,41.05,40.99,41.01,29953.0,41.03,41.05,40.99,41.01,29953.0
2018-05-15 14:25:00,41.01,41.09,40.95,41.08,39320.0,41.01,41.09,40.95,41.08,39320.0
2018-05-15 14:30:00,41.07,41.21,41.07,41.19,14575.0,41.07,41.21,41.07,41.19,14575.0
2018-05-15 14:35:00,41.19,41.24,41.18,41.18,15708.0,41.19,41.24,41.18,41.18,15708.0
2018-05-15 14:40:00,41.17,41.19,41.17,41.18,9900.0,41.17,41.19,41.17,41.18,9900.0
2018-05-15 14:45:00,41.18,41.19,41.09,41.12,21439.0,41.18,41.19,41.09,41.12,21439.0
2018-05-15 14:50:00,41.13,41.14,41.07,41.1,21700.0,41.13,41.14,41.07,41.1,21700.0
2018-05-15 14:55:00,41.12,41.13,41.05,41.08,28743.0,41.12,41.13,41.05,41.08,28743.0
2018-05-15 15:00:00,41.08,41.1,41.01,41.09,64060.0,41.08,41.1,41.01,41.09,64060.0
2018-05-15 15:05:00,41.09,41.09,41.0,41.01,47080.0,41.09,41.09,41.0,41.01,47080.0
2018-05-15 15:10:00,41.0,41.03,40.99,40.99,17572.0,41.0,41.03,40.99,40.99,17572.0
2018-05-15 15:15:00,41.0,41.01,40.98,40.98,12105.0,41.0,41.01,40.98,40.98,12105.0
2018-05-15 15:20:00,40.99,41.0,40.97,40.99,53152.0,40.99,41.0,40.97,40.99,53152.0
2018-05-15 15:25:00,40.99,41.0,40.95,40.99,11909.0,40.99,41.0,40.95,40.99,11909.0
2018-05-15 15:30:00,40.99,41.0,40.96,40.97,44437.0,40.99,41.0,40.96,40.97,44437.0
2018-05-15 15:35:00,40.98,40.99,40.96,40.96,39952.0,40.98,40.99,40.96,40.96,39952.0
2018-05-15 15:40:00,40.96,41.07,40.92,41.07,210742.0,40.96,41.07,40.92,41.07,210742.0
2018-05-15 15:45:00,41.06,41.06,40.97,41.01,219273.0,41.06,41.06,40.97,41.01,219273.0
2018-05-15 15:50:00,40.98,41.08,40.98,41.06,185011.0,40.98,41.08,40.98,41.06,185011.0
2018-05-15 15:55:00,41.06,41.12,41.03,41.09,251699.0,41.06,41.12,41.03,41.09,251699.0
2018-05-16 09:30:00,41.16,41.26,41.03,41.03,17202.0,41.16,41.26,41.03,41.03,17202.0
2018-05-16 09:35:00,41.08,41.13,41.01,41.1,7083.0,41.08,41.13,41.01,41.1,7083.0
2018-05-16 09:40:00,41.1,41.1,40.93,40.95,11262.0,41.1,41.1,40.93,40.95,11262.0
2018-05-16 09:45:00,40.94,41.03,40.94,41.02,3500.0,40.94,41.03,40.94,41.02,3500.0
2018-05-16 09:50:00,41.02,41.05,40.98,41.01,11686.0,41.02,41.05,40.98,41.01,11686.0
2018-05-16 09:55:00,41.01,41.09,40.98,41.03,134137.0,41.01,41.09,40.98,41.03,134137.0
2018-05-16 10:00:00,41.04,41.12,41.02,41.05,23290.0,41.04,41.12,41.02,41.05,23290.0
2018-05-16 10:05:00,41.05,41.05,41.0,41.03,5600.0,41.05,41.05,41.0,41.03,5600.0
2018-05-16 10:10:00,41.05,41.06,41.0,41.02,9267.0,41.05,41.06,41.0,41.02,9267.0
2018-05-16 10:15:00,41.02,41.07,40.97,40.98,15300.0,41.02,41.07,40.97,40.98,15300.0
2018-05-16 10:20:00,40.99,41.01,40.95,40.98,8800.0,40.99,41.01,40.95,40.98,8800.0
2018-05-16 10:25:00,40.97,40.98,40.92,40.93,6665.0,40.97,40.98,40.92,40.93,6665.0
2018-05-16 10:30:00,40.94,40.96,40.88,40.93,16600.0,40.94,40.96,40.88,40.93,16600.0
2018-05-16 10:35:00,40.93,40.94,40.9,40.91,27902.0,40.93,40.94,40.9,40.91,27902.0
2018-05-16 10:40:00,40.91,40.98,40.9,40.98,20735.0,40.91,40.98,40.9,40.98,20735.0
2018-05-16 10:45:00,40.97,41.0,40.96,40.96,5878.0,40.97,41.0,40.96,40.96,5878.0
2018-05-16 10:50:00,40.98,40.99,40.92,40.94,9756.0,40.98,40.99,40.92,40.94,9756.0
2018-05-16 10:55:00,40.94,40.97,40.89,40.96,4716.0,40.94,40.97,40.89,40.96,4716.0
2018-05-16 11:00:00,40.97,41.0,40.93,41.0,6200.0,40.97,41.0,40.93,41.0,6200.0
2018-05-16 11:05:00,40.98,41.03,40.98,40.98,25853.0,40.98,41.03,40.98,40.98,25853.0
2018-05-16 11:10:00,40.99,41.0,40.94,40.97,11814.0,40.99,41.0,40.94,40.97,11814.0
2018-05-16 11:15:00,40.97,41.02,40.96,41.02,13100.0,40.97,41.02,40.96,41.02,13100.0
2018-05-16 11:20:00,41.01,41.02,40.93,40.94,13148.0,41.01,41.02,40.93,40.94,13148.0
2018-05-16 11:25:00,40.93,40.97,40.91,40.94,13923.0,40.93,40.97,40.91,40.94,13923.0
2018-05-16 11:30:00,40.95,41.0,40.93,41.0,11500.0,40.95,41.0,40.93,41.0,11500.0
2018-05-16 11:35:00,40.98,41.0,40.95,40.95,23570.0,40.98,41.0,40.95,40.95,23570.0
2018-05-16 11:40:00,40.94,40.97,40.92,40.97,33100.0,40.94,40.97,40.92,40.97,33100.0
2018-05-16 11:45:00,40.97,41.01,40.93,41.01,31601.0,40.97,41.01,40.93,41.01,31601.0
2018-05-16 11:50:00,41.01,41.02,40.98,41.01,46000.0,41.01,41.02,40.98,41.01,46000.0
2018-05-16 11:55:00,41.01,41.09,41.0,41.08,7300.0,41.01,41.09,41.0,41.08,7300.0
2018-05-16 12:00:00,41.09,41.14,41.08,41.13,5110.0,41.09,41.14,41.08,41.13,5110.0
2018-05-16 12:05:00,41.13,41.2,41.12,41.2,3351.0,41.13,41.2,41.12,41.2,3351.0
2018-05-16 12:10:00,41.2,41.23,41.2,41.21,4200.0,41.2,41.23,41.2,41.21,4200.0
2018-05-16 12:15:00,41.23,41.24,41.19,41.23,5357.0,41.23,41.24,41.19,41.23,5357.0
2018-05-16 12:20:00,41.22,41.23,41.2,41.21,3213.0,41.22,41.23,41.2,41.21,3213.0
2018-05-16 12:25:00,41.22,41.24,41.21,41.23,9913.0,41.22,41.24,41.21,41.23,9913.0
2018-05-16 12:30:00,41.23,41.28,41.22,41.25,7033.0,41.23,41.28,41.22,41.25,7033.0
2018-05-16 12:35:00,41.26,41.26,41.23,41.24,2706.0,41.26,41.26,41.23,41.24,2706.0
2018-05-16 12:40:00,41.24,41.26,41.23,41.24,4142.0,41.24,41.26,41.23,41.24,4142.0
2018-05-16 12:45:00,41.24,41.24,41.19,41.19,12510.0,41.24,41.24,41.19,41.19,12510.0
2018-05-16 12:50:00,41.2,41.21,41.18,41.18,8931.0,41.2,41.21,41.18,41.18,8931.0
2018-05-16 12:55:00,41.19,41.21,41.17,41.2,9753.0,41.19,41.21,41.17,41.2,9753.0
2018-05-16 13:00:00,41.21,41.22,41.2,41.21,3247.0,41.21,41.22,41.2,41.21,3247.0
2018-05-16 13:05:00,41.22,41.23,41.19,41.19,5800.0,41.22,41.23,41.19,41.19,5800.0
2018-05-16 13:10:00,41.19,41.2,41.17,41.19,6665.0,41.19,41.2,41.17,41.19,6665.0
2018-05-16 13:15:00,41.19,41.21,41.18,41.19,5100.0,41.19,41.21,41.18,41.19,5100.0
2018-05-16 13:20:00,41.19,41.22,41.18,41.2,5467.0,41.19,41.22,41.18,41.2,5467.0
2018-05-16 13:25:00,41.2,41.22,41.2,41.21,3025.0,41.2,41.22,41.2,41.21,3025.0
2018-05-16 13:30:00,41.2,41.24,41.2,41.23,4707.0,41.2,41.24,41.2,41.23,4707.0
2018-05-16 13:35:00,41.24,41.24,41.2,41.22,10103.0,41.24,41.24,41.2,41.22,10103.0
2018-05-16 13:40:00,41.22,41.23,41.2,41.2,16486.0,41.22,41.23,41.2,41.2,16486.0
2018-05-16 13:45:00,41.19,41.2,41.18,41.2,3675.0,41.19,41.2,41.18,41.2,3675.0
2018-05-16 13:50:00,41.2,41.22,41.19,41.21,45951.0,41.2,41.22,41.19,41.21,45951.0
2018-05-16 13:55:00,41.21,41.24,41.21,41.24,6067.0,41.21,41.24,41.21,41.24,6067.0
2018-05-16 14:00:00,41.23,41.27,41.22,41.27,24067.0,41.23,41.27,41.22,41.27,24067.0
2018-05-16 14:05:00,41.25,41.25,41.2,41.2,11400.0,41.25,41.25,41.2,41.2,11400.0
2018-05-16 14:10:00,41.22,41.23,41.19,41.21,14373.0,41.22,41.23,41.19,41.21,14373.0
2018-05-16 14:15:00,41.21,41.22,41.2,41.21,4783.0,41.21,41.22,41.2,41.21,4783.0
2018-05-16 14:20:00,41.2,41.2,41.12,41.12,9044.0,41.2,41.2,41.12,41.12,9044.0
2018-05-16 14:25:00,41.12,41.13,41.11,41.11,18580.0,41.12,41.13,41.11,41.11,18580.0
2018-05-16 14:30:00,41.12,41.12,41.05,41.12,28462.0,41.12,41.12,41.05,41.12,28462.0
2018-05-16 14:35:00,41.11,41.13,41.07,41.09,18600.0,41.11,41.13,41.07,41.09,18600.0
2018-05-16 14:40:00,41.1,41.14,41.08,41.1,32732.0,41.1,41.14,41.08,41.1,32732.0
2018-05-16 14:45:00,41.1,41.11,41.09,41.09,5400.0,41.1,41.11,41.09,41.09,5400.0
2018-05-16 14:50:00,41.09,41.1,41.08,41.08,4600.0,41.09,41.1,41.08,41.08,4600.0
2018-05-16 14:55:00,41.1,41.1,41.05,41.07,19342.0,41.1,41.1,41.05,41.07,19342.0
2018-05-16 15:00:00,41.08,41.1,41.03,41.09,75989.0,41.08,41.1,41.03,41.09,75989.0
2018-05-16 15:05:00,41.08,41.11,41.07,41.11,69659.0,41.08,41.11,41.07,41.11,69659.0
2018-05-16 15:10:00,41.1,41.1,41.08,41.08,27585.0,41.1,41.1,41.08,41.08,27585.0
2018-05-16 15:15:00,41.08,41.08,41.03,41.08,24298.0,41.08,41.08,41.03,41.08,24298.0
2018-05-16 15:20:00,41.08,41.08,41.06,41.07,36209.0,41.08,41.08,41.06,41.07,36209.0
2018-05-16 15:25:00,41.07,41.08,41.02,41.03,20056.0,41.07,41.08,41.02,41.03,20056.0
2018-05-16 15:30:00,41.03,41.04,41.02,41.03,33103.0,41.03,41.04,41.02,41.03,33103.0
2018-05-16 15:35:00,41.03,41.03,40.99,41.01,25948.0,41.03,41.03,40.99,41.01,25948.0
2018-05-16 15:40:00,41.01,41.01,41.0,41.0,26442.0,41.01,41.01,41.0,41.0,26442.0
2018-05-16 15:45:00,41.01,41.01,40.94,40.96,66428.0,41.01,41.01,40.94,40.96,66428.0
2018-05-16 15:50:00,40.96,41.03,40.95,41.02,156915.0,40.96,41.03,40.95,41.02,156915.0
2018-05-16 15:55:00,41.02,41.04,40.96,41.03,200740.0,41.02,41.04,40.96,41.03,200740.0
2018-05-17 09:30:00,40.97,41.06,40.9,40.97,18758.0,40.97,41.06,40.9,40.97,18758.0
2018-05-17 09:35:00,40.96,41.04,40.96,41.03,4250.0,40.96,41.04,40.96,41.03,4250.0
2018-05-17 09:40:00,41.0,41.06,40.98,40.98,14214.0,41.0,41.06,40.98,40.98,14214.0
2018-05-17 09:45:00,41.0,41.03,40.97,40.98,4506.0,41.0,41.03,40.97,40.98,4506.0
2018-05-17 09:50:00,41.0,41.05,40.96,40.97,7015.0,41.0,41.05,40.96,40.97,7015.0
2018-05-17 09:55:00,40.98,40.99,40.93,40.94,4049.0,40.98,40.99,40.93,40.94,4049.0
2018-05-17 10:00:00,40.94,41.03,40.94,41.03,114400.0,40.94,41.03,40.94,41.03,114400.0
2018-05-17 10:05:00,41.04,41.08,41.04,41.07,6602.0,41.04,41.08,41.04,41.07,6602.0
2018-05-17 10:10:00,41.07,41.09,41.06,41.07,14200.0,41.07,41.09,41.06,41.07,14200.0
2018-05-17 10:15:00,41.07,41.14,41.06,41.12,80050.0,41.07,41.14,41.06,41.12,80050.0
2018-05-17 10:20:00,41.12,41.14,41.1,41.1,9814.0,41.12,41.14,41.1,41.1,9814.0
2018-05-17 10:25:00,41.09,41.12,41.06,41.12,27904.0,41.09,41.12,41.06,41.12,27904.0
2018-05-17 10:30:00,41.11,41.17,41.09,41.17,13263.0,41.11,41.17,41.09,41.17,13263.0
2018-05-17 10:35:00,41.19,41.26,41.18,41.24,4700.0,41.19,41.26,41.18,41.24,4700.0
2018-05-17 10:40:00,41.24,41.31,41.24,41.29,7602.0,41.24,41.31,41.24,41.29,7602.0
2018-05-17 10:45:00,41.29,41.33,41.29,41.32,6100.0,41.29,41.33,41.29,41.32,6100.0
2018-05-17 10:50:00,41.32,41.36,41.28,41.34,10800.0,41.32,41.36,41.28,41.34,10800.0
2018-05-17 10:55:00,41.35,41.41,41.35,41.4,6215.0,41.35,41.41,41.35,41.4,6215.0
2018-05-17 11:00:00,41.4,41.4,41.36,41.39,10467.0,41.4,41.4,41.36,41.39,10467.0
2018-05-17 11:05:00,41.39,41.45,41.38,41.42,13379.0,41.39,41.45,41.38,41.42,13379.0
2018-05-17 11:10:00,41.43,41.5,41.42,41.45,20035.0,41.43,41.5,41.42,41.45,20035.0
2018-05-17 11:15:00,41.45,41.46,41.41,41.45,9200.0,41.45,41.46,41.41,41.45,9200.0
2018-05-17 11:20:00,41.45,41.49,41.44,41.47,10931.0,41.45,41.49,41.44,41.47,10931.0
2018-05-17 11:25:00,41.48,41.48,41.42,41.44,10583.0,41.48,41.48,41.42,41.44,10583.0
2018-05-17 11:30:00,41.44,41.45,41.38,41.4,5970.0,41.44,41.45,41.38,41.4,5970.0
2018-05-17 11:35:00,41.41,41.45,41.4,41.44,7056.0,41.41,41.45,41.4,41.44,7056.0
2018-05-17 11:40:00,41.43,41.46,41.42,41.42,5400.0,41.43,41.46,41.42,41.42,5400.0
2018-05-17 11:45:00,41.43,41.47,41.43,41.45,15035.0,41.43,41.47,41.43,41.45,15035.0
2018-05-17 11:50:00,41.45,41.45,41.42,41.42,6806.0,41.45,41.45,41.42,41.42,6806.0
2018-05-17 11:55:00,41.42,41.53,41.42,41.49,34502.0,41.42,41.53,41.42,41.49,34502.0
2018-05-17 12:00:00,41.5,41.57,41.5,41.55,14862.0,41.5,41.57,41.5,41.55,14862.0
2018-05-17 12:05:00,41.55,41.56,41.51,41.55,13312.0,41.55,41.56,41.51,41.55,13312.0
2018-05-17 12:10:00,41.55,41.59,41.55,41.59,15292.0,41.55,41.59,41.55,41.59,15292.0
2018-05-17 12:15:00,41.59,41.65,41.58,41.62,23500.0,41.59,41.65,41.58,41.62,23500.0
2018-05-17 12:20:00,41.61,41.65,41.6,41.61,14362.0,41.61,41.65,41.6,41.61,14362.0
2018-05-17 12:25:00,41.61,41.64,41.58,41.59,9123.0,41.61,41.64,41.58,41.59,9123.0
2018-05-17 12:30:00,41.59,41.59,41.53,41.53,8714.0,41.59,41.59,41.53,41.53,8714.0
2018-05-17 12:35:00,41.53,41.53,41.49,41.49,7631.0,41.53,41.53,41.49,41.49,7631.0
2018-05-17 12:40:00,41.5,41.5,41.42,41.46,37636.0,41.5,41.5,41.42,41.46,37636.0
2018-05-17 12:45:00,41.45,41.48,41.38,41.4,24076.0,41.45,41.48,41.38,41.4,24076.0
2018-05-17 12:50:00,41.39,41.47,41.39,41.46,27316.0,41.39,41.47,41.39,41.46,27316.0
2018-05-17 12:55:00,41.47,41.48,41.43,41.46,27537.0,41.47,41.48,41.43,41.46,27537.0
2018-05-17 13:00:00,41.46,41.51,41.45,41.51,20106.0,41.46,41.51,41.45,41.51,20106.0
2018-05-17 13:05:00,41.5,41.53,41.5,41.52,13415.0,41.5,41.53,41.5,41.52,13415.0
2018-05-17 13:10:00,41.52,41.55,41.49,41.55,20981.0,41.52,41.55,41.49,41.55,20981.0
2018-05-17 13:15:00,41.54,41.57,41.52,41.53,10395.0,41.54,41.57,41.52,41.53,10395.0
2018-05-17 13:20:00,41.52,41.56,41.52,41.56,12932.0,41.52,41.56,41.52,41.56,12932.0
2018-05-17 13:25:00,41.56,41.58,41.51,41.52,11493.0,41.56,41.58,41.51,41.52,11493.0
2018-05-17 13:30:00,41.54,41.58,41.48,41.49,14927.0,41.54,41.58,41.48,41.49,14927.0
2018-05-17 13:35:00,41.52,41.52,41.5,41.5,5403.0,41.52,41.52,41.5,41.5,5403.0
2018-05-17 13:40:00,41.51,41.51,41.41,41.44,9084.0,41.51,41.51,41.41,41.44,9084.0
2018-05-17 13:45:00,41.44,41.46,41.42,41.46,14026.0,41.44,41.46,41.42,41.46,14026.0
2018-05-17 13:50:00,41.46,41.5,41.42,41.46,32983.0,41.46,41.5,41.42,41.46,32983.0
2018-05-17 13:55:00,41.46,41.47,41.39,41.41,58617.0,41.46,41.47,41.39,41.41,58617.0
2018-05-17 14:00:00,41.41,41.44,41.29,41.37,111818.0,41.41,41.44,41.29,41.37,111818.0
2018-05-17 14:05:00,41.36,41.41,41.34,41.4,14901.0,41.36,41.41,41.34,41.4,14901.0
2018-05-17 14:10:00,41.41,41.49,41.4,41.49,17431.0,41.41,41.49,41.4,41.49,17431.0
2018-05-17 14:15:00,41.48,41.53,41.48,41.53,14267.0,41.48,41.53,41.48,41.53,14267.0
2018-05-17 14:20:00,41.53,41.55,41.52,41.55,12023.0,41.53,41.55,41.52,41.55,12023.0
2018-05-17 14:25:00,41.55,41.56,41.52,41.54,20265.0,41.55,41.56,41.52,41.54,20265.0
2018-05-17 14:30:00,41.55,41.6,41.55,41.58,9877.0,41.55,41.6,41.55,41.58,9877.0
2018-05-17 14:35:00,41.58,41.62,41.57,41.61,13147.0,41.58,41.62,41.57,41.61,13147.0
2018-05-17 14:40:00,41.61,41.64,41.6,41.64,11446.0,41.61,41.64,41.6,41.64,11446.0
2018-05-17 14:45:00,41.63,41.68,41.63,41.66,14666.0,41.63,41.68,41.63,41.66,14666.0
2018-05-17 14:50:00,41.67,41.71,41.66,41.71,13691.0,41.67,41.71,41.66,41.71,13691.0
2018-05-17 14:55:00,41.7,41.74,41.7,41.74,18356.0,41.7,41.74,41.7,41.74,18356.0
2018-05-17 15:00:00,41.74,41.75,41.72,41.74,29535.0,41.74,41.75,41.72,41.74,29535.0
2018-05-17 15:05:00,41.74,41.75,41.69,41.69,14533.0,41.74,41.75,41.69,41.69,14533.0
2018-05-17 15:10:00,41.69,41.69,41.6,41.63,16800.0,41.69,41.69,41.6,41.63,16800.0
2018-05-17 15:15:00,41.64,41.64,41.6,41.61,7132.0,41.64,41.64,41.6,41.61,7132.0
2018-05-17 15:20:00,41.62,41.65,41.62,41.64,11021.0,41.62,41.65,41.62,41.64,11021.0
2018-05-17 15:25:00,41.63,41.65,41.56,41.56,13760.0,41.63,41.65,41.56,41.56,13760.0
2018-05-17 15:30:00,41.56,41.56,41.54,41.55,13173.0,41.56,41.56,41.54,41.55,13173.0
2018-05-17 15:35:00,41.56,41.57,41.54,41.56,15395.0,41.56,41.57,41.54,41.56,15395.0
2018-05-17 15:40:00,41.55,41.57,41.52,41.53,27178.0,41.55,41.57,41.52,41.53,27178.0
2018-05-17 15:45:00,41.53,41.55,41.52,41.55,26109.0,41.53,41.55,41.52,41.55,26109.0
2018-05-17 15:50:00,41.55,41.55,41.5,41.53,40993.0,41.55,41.55,41.5,41.53,40993.0
2018-05-17 15:55:00,41.54,41.55,41.5,41.52,92352.0,41.54,41.55,41.5,41.52,92352.0
2018-05-18 09:30:00,41.45,41.45,41.17,41.29,83212.0,41.45,41.45,41.17,41.29,83212.0
2018-05-18 09:35:00,41.28,41.4,41.26,41.37,10960.0,41.28,41.4,41.26,41.37,10960.0
2018-05-18 09:40:00,41.36,41.49,41.36,41.46,5987.0,41.36,41.49,41.36,41.46,5987.0
2018-05-18 09:45:00,41.45,41.49,41.36,41.38,21201.0,41.45,41.49,41.36,41.38,21201.0
2018-05-18 09:50:00,41.35,41.36,41.26,41.32,14509.0,41.35,41.36,41.26,41.32,14509.0
2018-05-18 09:55:00,41.3,41.41,41.3,41.36,70393.0,41.3,41.41,41.3,41.36,70393.0
2018-05-18 10:00:00,41.36,41.43,41.35,41.43,27042.0,41.36,41.43,41.35,41.43,27042.0
2018-05-18 10:05:00,41.43,41.51,41.43,41.5,34332.0,41.43,41.51,41.43,41.5,34332.0
2018-05-18 10:10:00,41.5,41.57,41.5,41.57,18198.0,41.5,41.57,41.5,41.57,18198.0
2018-05-18 10:15:00,41.57,41.65,41.57,41.65,13060.0,41.57,41.65,41.57,41.65,13060.0
2018-05-18 10:20:00,41.65,41.72,41.65,41.71,10950.0,41.65,41.72,41.65,41.71,10950.0
2018-05-18 10:25:00,41.71,41.73,41.68,41.7,13195.0,41.71,41.73,41.68,41.7,13195.0
2018-05-18 10:30:00,41.71,41.71,41.58,41.59,22173.0,41.71,41.71,41.58,41.59,22173.0
2018-05-18 10:35:00,41.59,41.65,41.55,41.63,16600.0,41.59,41.65,41.55,41.63,16600.0
2018-05-18 10:40:00,41.64,41.71,41.57,41.7,27852.0,41.64,41.71,41.57,41.7,27852.0
2018-05-18 10:45:00,41.69,41.8,41.69,41.76,23533.0,41.69,41.8,41.69,41.76,23533.0
2018-05-18 10:50:00,41.75,41.83,41.75,41.76,23430.0,41.75,41.83,41.75,41.76,23430.0
2018-05-18 10:55:00,41.75,41.78,41.73,41.77,15824.0,41.75,41.78,41.73,41.77,15824.0
2018-05-18 11:00:00,41.76,41.79,41.73,41.79,36701.0,41.76,41.79,41.73,41.79,36701.0
2018-05-18 11:05:00,41.79,41.86,41.78,41.85,12699.0,41.79,41.86,41.78,41.85,12699.0
2018-05-18 11:10:00,41.85,41.85,41.78,41.79,6964.0,41.85,41.85,41.78,41.79,6964.0
2018-05-18 11:15:00,41.78,41.83,41.76,41.83,11765.0,41.78,41.83,41.76,41.83,11765.0
2018-05-18 11:20:00,41.84,41.86,41.8,41.82,11226.0,41.84,41.86,41.8,41.82,11226.0
2018-05-18 11:25:00,41.82,41.86,41.8,41.86,16638.0,41.82,41.86,41.8,41.86,16638.0
2018-05-18 11:30:00,41.86,41.89,41.85,41.85,151900.0,41.86,41.89,41.85,41.85,151900.0
2018-05-18 11:35:00,41.85,41.88,41.8,41.87,10250.0,41.85,41.88,41.8,41.87,10250.0
2018-05-18 11:40:00,41.86,41.89,41.85,41.89,7562.0,41.86,41.89,41.85,41.89,7562.0
2018-05-18 11:45:00,41.88,41.88,41.82,41.87,9371.0,41.88,41.88,41.82,41.87,9371.0
2018-05-18 11:50:00,41.85,41.88,41.83,41.88,7800.0,41.85,41.88,41.83,41.88,7800.0
2018-05-18 11:55:00,41.88,41.88,41.82,41.83,5954.0,41.88,41.88,41.82,41.83,5954.0
2018-05-18 12:00:00,41.83,41.85,41.8,41.8,11486.0,41.83,41.85,41.8,41.8,11486.0
2018-05-18 12:05:00,41.8,41.81,41.76,41.78,17148.0,41.8,41.81,41.76,41.78,17148.0
2018-05-18 12:10:00,41.77,41.79,41.77,41.77,7156.0,41.77,41.79,41.77,41.77,7156.0
2018-05-18 12:15:00,41.77,41.8,41.74,41.8,16397.0,41.77,41.8,41.74,41.8,16397.0
2018-05-18 12:20:00,41.8,41.8,41.76,41.8,7787.0,41.8,41.8,41.76,41.8,7787.0
2018-05-18 12:25:00,41.8,41.8,41.75,41.75,10953.0,41.8,41.8,41.75,41.75,10953.0
2018-05-18 12:30:00,41.76,41.77,41.73,41.77,7470.0,41.76,41.77,41.73,41.77,7470.0
2018-05-18 12:35:00,41.76,41.78,41.75,41.75,8600.0,41.76,41.78,41.75,41.75,8600.0
2018-05-18 12:40:00,41.75,41.8,41.74,41.8,7500.0,41.75,41.8,41.74,41.8,7500.0
2018-05-18 12:45:00,41.79,41.81,41.79,41.79,2778.0,41.79,41.81,41.79,41.79,2778.0
2018-05-18 12:50:00,41.79,41.8,41.74,41.74,12908.0,41.79,41.8,41.74,41.74,12908.0
2018-05-18 12:55:00,41.74,41.75,41.71,41.72,9204.0,41.74,41.75,41.71,41.72,9204.0
2018-05-18 13:00:00,41.72,41.72,41.68,41.72,17100.0,41.72,41.72,41.68,41.72,17100.0
2018-05-18 13:05:00,41.71,41.72,41.71,41.71,8500.0,41.71,41.72,41.71,41.71,8500.0
2018-05-18 13:10:00,41.71,41.71,41.65,41.71,24951.0,41.71,41.71,41.65,41.71,24951.0
2018-05-18 13:15:00,41.71,41.74,41.71,41.74,4900.0,41.71,41.74,41.71,41.74,4900.0
2018-05-18 13:20:00,41.74,41.77,41.73,41.77,10094.0,41.74,41.77,41.73,41.77,10094.0
2018-05-18 13:25:00,41.76,41.77,41.75,41.76,8782.0,41.76,41.77,41.75,41.76,8782.0
2018-05-18 13:30:00,41.74,41.75,41.7,41.7,5599.0,41.74,41.75,41.7,41.7,5599.0
2018-05-18 13:35:00,41.71,41.74,41.69,41.74,9341.0,41.71,41.74,41.69,41.74,9341.0
2018-05-18 13:40:00,41.73,41.75,41.71,41.73,7112.0,41.73,41.75,41.71,41.73,7112.0
2018-05-18 13:45:00,41.73,41.76,41.73,41.76,18960.0,41.73,41.76,41.73,41.76,18960.0
2018-05-18 13:50:00,41.76,41.77,41.74,41.77,9320.0,41.76,41.77,41.74,41.77,9320.0
2018-05-18 13:55:00,41.77,41.79,41.75,41.78,7884.0,41.77,41.79,41.75,41.78,7884.0
2018-05-18 14:00:00,41.77,41.79,41.75,41.79,31919.0,41.77,41.79,41.75,41.79,31919.0
2018-05-18 14:05:00,41.78,41.8,41.77,41.8,5185.0,41.78,41.8,41.77,41.8,5185.0
2018-05-18 14:10:00,41.8,41.83,41.78,41.83,10724.0,41.8,41.83,41.78,41.83,10724.0
2018-05-18 14:15:00,41.83,41.84,41.82,41.83,12166.0,41.83,41.84,41.82,41.83,12166.0
2018-05-18 14:20:00,41.84,41.85,41.82,41.85,21336.0,41.84,41.85,41.82,41.85,21336.0
2018-05-18 14:25:00,41.84,41.87,41.83,41.86,8605.0,41.84,41.87,41.83,41.86,8605.0
2018-05-18 14:30:00,41.86,41.87,41.82,41.85,6967.0,41.86,41.87,41.82,41.85,6967.0
2018-05-18 14:35:00,41.84,41.87,41.84,41.86,5632.0,41.84,41.87,41.84,41.86,5632.0
2018-05-18 14:40:00,41.86,41.87,41.83,41.85,16990.0,41.86,41.87,41.83,41.85,16990.0
2018-05-18 14:45:00,41.84,41.88,41.84,41.85,7608.0,41.84,41.88,41.84,41.85,7608.0
2018-05-18 14:50:00,41.85,41.87,41.85,41.85,4300.0,41.85,41.87,41.85,41.85,4300.0
2018-05-18 14:55:00,41.85,41.85,41.81,41.83,15557.0,41.85,41.85,41.81,41.83,15557.0
2018-05-18 15:00:00,41.84,41.84,41.82,41.83,10342.0,41.84,41.84,41.82,41.83,10342.0
2018-05-18 15:05:00,41.83,41.85,41.82,41.84,11363.0,41.83,41.85,41.82,41.84,11363.0
2018-05-18 15:10:00,41.84,41.84,41.8,41.82,19884.0,41.84,41.84,41.8,41.82,19884.0
2018-05-18 15:15:00,41.81,41.82,41.79,41.79,6338.0,41.81,41.82,41.79,41.79,6338.0
2018-05-18 15:20:00,41.8,41.81,41.78,41.78,16223.0,41.8,41.81,41.78,41.78,16223.0
2018-05-18 15:25:00,41.78,41.8,41.78,41.78,33675.0,41.78,41.8,41.78,41.78,33675.0
2018-05-18 15:30:00,41.79,41.83,41.79,41.83,18503.0,41.79,41.83,41.79,41.83,18503.0
2018-05-18 15:35:00,41.83,41.87,41.82,41.86,28347.0,41.83,41.87,41.82,41.86,28347.0
2018-05-18 15:40:00,41.86,41.86,41.82,41.83,25936.0,41.86,41.86,41.82,41.83,25936.0
2018-05-18 15:45:00,41.82,41.83,41.79,41.83,36398.0,41.82,41.83,41.79,41.83,36398.0
2018-05-18 15:50:00,41.8,41.83,41.79,41.81,48804.0,41.8,41.83,41.79,41.81,48804.0
2018-05-18 15:55:00,41.81,41.82,41.79,41.8,168889.0,41.81,41.82,41.79,41.8,168889.0
2018-05-21 09:30:00,41.99,42.01,41.87,42.0,39354.0,41.99,42.01,41.87,42.0,39354.0
2018-05-21 09:35:00,42.0,42.0,41.91,41.91,6527.0,42.0,42.0,41.91,41.91,6527.0
2018-05-21 09:40:00,41.89,41.95,41.85,41.93,8314.0,41.89,41.95,41.85,41.93,8314.0
2018-05-21 09:45:00,41.94,41.95,41.89,41.92,14898.0,41.94,41.95,41.89,41.92,14898.0
2018-05-21 09:50:00,41.91,42.01,41.91,41.99,17694.0,41.91,42.01,41.91,41.99,17694.0
2018-05-21 09:55:00,42.0,42.03,41.96,41.98,13783.0,42.0,42.03,41.96,41.98,13783.0
2018-05-21 10:00:00,41.99,42.03,41.96,41.97,10942.0,41.99,42.03,41.96,41.97,10942.0
2018-05-21 10:05:00,41.96,42.0,41.94,41.98,31991.0,41.96,42.0,41.94,41.98,31991.0
2018-05-21 10:10:00,41.96,41.98,41.86,41.86,25288.0,41.96,41.98,41.86,41.86,25288.0
2018-05-21 10:15:00,41.86,41.86,41.81,41.83,7300.0,41.86,41.86,41.81,41.83,7300.0
2018-05-21 10:20:00,41.83,41.87,41.83,41.86,12585.0,41.83,41.87,41.83,41.86,12585.0
2018-05-21 10:25:00,41.86,42.02,41.86,42.01,50343.0,41.86,42.02,41.86,42.01,50343.0
2018-05-21 10:30:00,42.0,42.04,42.0,42.0,7517.0,42.0,42.04,42.0,42.0,7517.0
2018-05-21 10:35:00,42.01,42.02,42.0,42.0,9592.0,42.01,42.02,42.0,42.0,9592.0
2018-05-21 10:40:00,42.01,42.05,42.0,42.05,14617.0,42.01,42.05,42.0,42.05,14617.0
2018-05-21 10:45:00,42.05,42.06,42.03,42.06,9672.0,42.05,42.06,42.03,42.06,9672.0
2018-05-21 10:50:00,42.05,42.09,42.05,42.09,11144.0,42.05,42.09,42.05,42.09,11144.0
2018-05-21 10:55:00,42.09,42.1,42.07,42.08,6166.0,42.09,42.1,42.07,42.08,6166.0
2018-05-21 11:00:00,42.09,42.13,42.07,42.07,10488.0,42.09,42.13,42.07,42.07,10488.0
2018-05-21 11:05:00,42.07,42.07,42.01,42.02,11799.0,42.07,42.07,42.01,42.02,11799.0
2018-05-21 11:10:00,42.02,42.04,42.0,42.01,33444.0,42.02,42.04,42.0,42.01,33444.0
2018-05-21 11:15:00,42.0,42.03,41.96,41.98,113242.0,42.0,42.03,41.96,41.98,113242.0
2018-05-21 11:20:00,41.98,42.0,41.95,41.97,47256.0,41.98,42.0,41.95,41.97,47256.0
2018-05-21 11:25:00,41.96,41.97,41.83,41.86,97838.0,41.96,41.97,41.83,41.86,97838.0
2018-05-21 11:30:00,41.86,41.88,41.77,41.83,35394.0,41.86,41.88,41.77,41.83,35394.0
2018-05-21 11:35:00,41.84,41.84,41.81,41.83,14398.0,41.84,41.84,41.81,41.83,14398.0
2018-05-21 11:40:00,41.82,41.87,41.81,41.87,10489.0,41.82,41.87,41.81,41.87,10489.0
2018-05-21 11:45:00,41.87,41.97,41.85,41.97,25067.0,41.87,41.97,41.85,41.97,25067.0
2018-05-21 11:50:00,41.95,41.97,41.94,41.97,11500.0,41.95,41.97,41.94,41.97,11500.0
2018-05-21 11:55:00,41.96,41.97,41.9,41.9,9262.0,41.96,41.97,41.9,41.9,9262.0
2018-05-21 12:00:00,41.91,41.92,41.85,41.9,13417.0,41.91,41.92,41.85,41.9,13417.0
2018-05-21 12:05:00,41.9,41.92,41.89,41.92,7805.0,41.9,41.92,41.89,41.92,7805.0
2018-05-21 12:10:00,41.93,42.03,41.93,42.02,12207.0,41.93,42.03,41.93,42.02,12207.0
2018-05-21 12:15:00,42.01,42.01,41.96,41.97,6080.0,42.01,42.01,41.96,41.97,6080.0
2018-05-21 12:20:00,41.97,41.98,41.94,41.98,5799.0,41.97,41.98,41.94,41.98,5799.0
2018-05-21 12:25:00,41.98,42.0,41.95,41.95,13725.0,41.98,42.0,41.95,41.95,13725.0
2018-05-21 12:30:00,41.95,42.02,41.94,42.0,9202.0,41.95,42.02,41.94,42.0,9202.0
2018-05-21 12:35:00,42.01,42.01,41.99,42.0,6696.0,42.01,42.01,41.99,42.0,6696.0
2018-05-21 12:40:00,41.98,42.02,41.97,42.02,7399.0,41.98,42.02,41.97,42.02,7399.0
2018-05-21 12:45:00,42.02,42.03,41.97,41.98,10698.0,42.02,42.03,41.97,41.98,10698.0
2018-05-21 12:50:00,41.97,41.98,41.9,41.91,206182.0,41.97,41.98,41.9,41.91,206182.0
2018-05-21 12:55:00,41.91,41.91,41.86,41.86,12397.0,41.91,41.91,41.86,41.86,12397.0
2018-05-21 13:00:00,41.87,41.92,41.87,41.91,14311.0,41.87,41.92,41.87,41.91,14311.0
2018-05-21 13:05:00,41.91,41.96,41.89,41.96,9300.0,41.91,41.96,41.89,41.96,9300.0
2018-05-21 13:10:00,41.96,42.0,41.95,41.99,10070.0,41.96,42.0,41.95,41.99,10070.0
2018-05-21 13:15:00,41.99,42.0,41.94,41.97,9281.0,41.99,42.0,41.94,41.97,9281.0
2018-05-21 13:20:00,41.97,41.97,41.92,41.94,12100.0,41.97,41.97,41.92,41.94,12100.0
2018-05-21 13:25:00,41.94,41.95,41.89,41.9,12921.0,41.94,41.95,41.89,41.9,12921.0
2018-05-21 13:30:00,41.9,41.94,41.89,41.89,13009.0,41.9,41.94,41.89,41.89,13009.0
2018-05-21 13:35:00,41.89,41.91,41.86,41.9,6700.0,41.89,41.91,41.86,41.9,6700.0
2018-05-21 13:40:00,41.89,41.93,41.86,41.87,29829.0,41.89,41.93,41.86,41.87,29829.0
2018-05-21 13:45:00,41.87,41.91,41.85,41.9,16066.0,41.87,41.91,41.85,41.9,16066.0
2018-05-21 13:50:00,41.9,41.91,41.89,41.91,8118.0,41.9,41.91,41.89,41.91,8118.0
2018-05-21 13:55:00,41.9,41.91,41.9,41.9,10700.0,41.9,41.91,41.9,41.9,10700.0
2018-05-21 14:00:00,41.91,41.91,41.84,41.9,12042.0,41.91,41.91,41.84,41.9,12042.0
2018-05-21 14:05:00,41.9,41.93,41.88,41.91,9700.0,41.9,41.93,41.88,41.91,9700.0
2018-05-21 14:10:00,41.92,41.93,41.86,41.87,64272.0,41.92,41.93,41.86,41.87,64272.0
2018-05-21 14:15:00,41.86,41.86,41.81,41.85,15499.0,41.86,41.86,41.81,41.85,15499.0
2018-05-21 14:20:00,41.84,41.85,41.84,41.85,14603.0,41.84,41.85,41.84,41.85,14603.0
2018-05-21 14:25:00,41.86,41.88,41.85,41.85,19898.0,41.86,41.88,41.85,41.85,19898.0
2018-05-21 14:30:00,41.85,41.86,41.78,41.81,17063.0,41.85,41.86,41.78,41.81,17063.0
2018-05-21 14:35:00,41.8,41.82,41.79,41.81,13016.0,41.8,41.82,41.79,41.81,13016.0
2018-05-21 14:40:00,41.82,41.86,41.8,41.84,14799.0,41.82,41.86,41.8,41.84,14799.0
2018-05-21 14:45:00,41.84,41.88,41.84,41.87,9351.0,41.84,41.88,41.84,41.87,9351.0
2018-05-21 14:50:00,41.87,41.91,41.86,41.91,20513.0,41.87,41.91,41.86,41.91,20513.0
2018-05-21 14:55:00,41.89,41.91,41.87,41.89,23131.0,41.89,41.91,41.87,41.89,23131.0
2018-05-21 15:00:00,41.88,41.88,41.85,41.87,6541.0,41.88,41.88,41.85,41.87,6541.0
2018-05-21 15:05:00,41.86,41.91,41.85,41.9,24079.0,41.86,41.91,41.85,41.9,24079.0
2018-05-21 15:10:00,41.9,41.93,41.88,41.91,16826.0,41.9,41.93,41.88,41.91,16826.0
2018-05-21 15:15:00,41.92,41.92,41.9,41.91,15945.0,41.92,41.92,41.9,41.91,15945.0
2018-05-21 15:20:00,41.92,41.93,41.91,41.93,12769.0,41.92,41.93,41.91,41.93,12769.0
2018-05-21 15:25:00,41.93,41.94,41.91,41.93,21776.0,41.93,41.94,41.91,41.93,21776.0
2018-05-21 15:30:00,41.94,41.94,41.92,41.93,18994.0,41.94,41.94,41.92,41.93,18994.0
2018-05-21 15:35:00,41.92,41.94,41.89,41.9,20450.0,41.92,41.94,41.89,41.9,20450.0
2018-05-21 15:40:00,41.9,41.93,41.88,41.93,34279.0,41.9,41.93,41.88,41.93,34279.0
2018-05-21 15:45:00,41.93,41.94,41.92,41.94,33785.0,41.93,41.94,41.92,41.94,33785.0
2018-05-21 15:50:00,41.94,42.02,41.94,42.02,45108.0,41.94,42.02,41.94,42.02,45108.0
2018-05-21 15:55:00,42.02,42.02,41.98,42.02,100638.0,42.02,42.02,41.98,42.02,100638.0
2018-05-22 09:30:00,42.03,42.23,42.03,42.15,28311.0,42.03,42.23,42.03,42.15,28311.0
2018-05-22 09:35:00,42.13,42.36,42.11,42.35,31894.0,42.13,42.36,42.11,42.35,31894.0
2018-05-22 09:40:00,42.35,42.45,42.28,42.42,40986.0,42.35,42.45,42.28,42.42,40986.0
2018-05-22 09:45:00,42.43,42.55,42.34,42.49,73833.0,42.43,42.55,42.34,42.49,73833.0
2018-05-22 09:50:00,42.48,42.53,42.41,42.5,41864.0,42.48,42.53,42.41,42.5,41864.0
2018-05-22 09:55:00,42.49,42.57,42.49,42.53,45577.0,42.49,42.57,42.49,42.53,45577.0
2018-05-22 10:00:00,42.53,42.63,42.41,42.48,108421.0,42.53,42.63,42.41,42.48,108421.0
2018-05-22 10:05:00,42.48,42.55,42.44,42.44,34313.0,42.48,42.55,42.44,42.44,34313.0
2018-05-22 10:10:00,42.43,42.51,42.36,42.39,61162.0,42.43,42.51,42.36,42.39,61162.0
2018-05-22 10:15:00,42.37,42.39,42.31,42.36,67963.0,42.37,42.39,42.31,42.36,67963.0
2018-05-22 10:20:00,42.34,42.45,42.34,42.36,113883.0,42.34,42.45,42.34,42.36,113883.0
2018-05-22 10:25:00,42.35,42.36,42.19,42.22,55965.0,42.35,42.36,42.19,42.22,55965.0
2018-05-22 10:30:00,42.2,42.27,42.14,42.27,45004.0,42.2,42.27,42.14,42.27,45004.0
2018-05-22 10:35:00,42.26,42.31,42.19,42.31,41138.0,42.26,42.31,42.19,42.31,41138.0
2018-05-22 10:40:00,42.31,42.39,42.31,42.39,35114.0,42.31,42.39,42.31,42.39,35114.0
2018-05-22 10:45:00,42.38,42.42,42.33,42.37,33147.0,42.38,42.42,42.33,42.37,33147.0
2018-05-22 10:50:00,42.37,42.39,42.35,42.39,20860.0,42.37,42.39,42.35,42.39,20860.0
2018-05-22 10:55:00,42.39,42.41,42.37,42.41,24275.0,42.39,42.41,42.37,42.41,24275.0
2018-05-22 11:00:00,42.4,42.48,42.4,42.48,31230.0,42.4,42.48,42.4,42.48,31230.0
2018-05-22 11:05:00,42.46,42.49,42.45,42.47,26714.0,42.46,42.49,42.45,42.47,26714.0
2018-05-22 11:10:00,42.47,42.51,42.47,42.49,31709.0,42.47,42.51,42.47,42.49,31709.0
2018-05-22 11:15:00,42.5,42.55,42.47,42.53,17651.0,42.5,42.55,42.47,42.53,17651.0
2018-05-22 11:20:00,42.51,42.51,42.46,42.48,16295.0,42.51,42.51,42.46,42.48,16295.0
2018-05-22 11:25:00,42.47,42.48,42.37,42.42,49154.0,42.47,42.48,42.37,42.42,49154.0
2018-05-22 11:30:00,42.41,42.45,42.34,42.34,15728.0,42.41,42.45,42.34,42.34,15728.0
2018-05-22 11:35:00,42.34,42.44,42.32,42.33,42832.0,42.34,42.44,42.32,42.33,42832.0
2018-05-22 11:40:00,42.32,42.34,42.29,42.31,10661.0,42.32,42.34,42.29,42.31,10661.0
2018-05-22 11:45:00,42.28,42.3,42.25,42.3,13028.0,42.28,42.3,42.25,42.3,13028.0
2018-05-22 11:50:00,42.29,42.3,42.29,42.29,8755.0,42.29,42.3,42.29,42.29,8755.0
2018-05-22 11:55:00,42.29,42.31,42.29,42.31,12470.0,42.29,42.31,42.29,42.31,12470.0
2018-05-22 12:00:00,42.3,42.33,42.29,42.31,12055.0,42.3,42.33,42.29,42.31,12055.0
2018-05-22 12:05:00,42.32,42.34,42.32,42.33,7280.0,42.32,42.34,42.32,42.33,7280.0
2018-05-22 12:10:00,42.33,42.41,42.31,42.34,27258.0,42.33,42.41,42.31,42.34,27258.0
2018-05-22 12:15:00,42.36,42.37,42.32,42.35,8954.0,42.36,42.37,42.32,42.35,8954.0
2018-05-22 12:20:00,42.35,42.37,42.34,42.37,22493.0,42.35,42.37,42.34,42.37,22493.0
2018-05-22 12:25:00,42.36,42.37,42.33,42.35,11074.0,42.36,42.37,42.33,42.35,11074.0
2018-05-22 12:30:00,42.34,42.37,42.34,42.35,23406.0,42.34,42.37,42.34,42.35,23406.0
2018-05-22 12:35:00,42.35,42.38,42.35,42.38,12596.0,42.35,42.38,42.35,42.38,12596.0
2018-05-22 12:40:00,42.37,42.4,42.31,42.32,32848.0,42.37,42.4,42.31,42.32,32848.0
2018-05-22 12:45:00,42.32,42.35,42.31,42.33,10552.0,42.32,42.35,42.31,42.33,10552.0
2018-05-22 12:50:00,42.32,42.36,42.31,42.34,55275.0,42.32,42.36,42.31,42.34,55275.0
2018-05-22 12:55:00,42.34,42.36,42.31,42.34,31039.0,42.34,42.36,42.31,42.34,31039.0
2018-05-22 13:00:00,42.34,42.36,42.33,42.34,25532.0,42.34,42.36,42.33,42.34,25532.0
2018-05-22 13:05:00,42.33,42.35,42.33,42.34,11592.0,42.33,42.35,42.33,42.34,11592.0
2018-05-22 13:10:00,42.34,42.39,42.34,42.37,17160.0,42.34,42.39,42.34,42.37,17160.0
2018-05-22 13:15:00,42.37,42.39,42.36,42.38,9396.0,42.37,42.39,42.36,42.38,9396.0
2018-05-22 13:20:00,42.38,42.38,42.37,42.38,8539.0,42.38,42.38,42.37,42.38,8539.0
2018-05-22 13:25:00,42.38,42.39,42.37,42.39,11540.0,42.38,42.39,42.37,42.39,11540.0
2018-05-22 13:30:00,42.39,42.41,42.38,42.4,12709.0,42.39,42.41,42.38,42.4,12709.0
2018-05-22 13:35:00,42.4,42.4,42.37,42.38,17478.0,42.4,42.4,42.37,42.38,17478.0
2018-05-22 13:40:00,42.38,42.39,42.37,42.37,11120.0,42.38,42.39,42.37,42.37,11120.0
2018-05-22 13:45:00,42.38,42.38,42.37,42.38,3204.0,42.38,42.38,42.37,42.38,3204.0
2018-05-22 13:50:00,42.38,42.38,42.36,42.38,35173.0,42.38,42.38,42.36,42.38,35173.0
2018-05-22 13:55:00,42.37,42.38,42.37,42.38,23182.0,42.37,42.38,42.37,42.38,23182.0
2018-05-22 14:00:00,42.38,42.42,42.37,42.41,13699.0,42.38,42.42,42.37,42.41,13699.0
2018-05-22 14:05:00,42.41,42.41,42.39,42.4,8182.0,42.41,42.41,42.39,42.4,8182.0
2018-05-22 14:10:00,42.4,42.4,42.39,42.4,2600.0,42.4,42.4,42.39,42.4,2600.0
2018-05-22 14:15:00,42.39,42.43,42.38,42.38,32996.0,42.39,42.43,42.38,42.38,32996.0
2018-05-22 14:20:00,42.39,42.44,42.38,42.42,43037.0,42.39,42.44,42.38,42.42,43037.0
2018-05-22 14:25:00,42.4,42.41,42.39,42.41,14383.0,42.4,42.41,42.39,42.41,14383.0
2018-05-22 14:30:00,42.4,42.45,42.4,42.44,16358.0,42.4,42.45,42.4,42.44,16358.0
2018-05-22 14:35:00,42.44,42.49,42.43,42.45,54746.0,42.44,42.49,42.43,42.45,54746.0
2018-05-22 14:40:00,42.45,42.47,42.42,42.44,34810.0,42.45,42.47,42.42,42.44,34810.0
2018-05-22 14:45:00,42.45,42.45,42.39,42.41,9425.0,42.45,42.45,42.39,42.41,9425.0
2018-05-22 14:50:00,42.39,42.42,42.35,42.36,31140.0,42.39,42.42,42.35,42.36,31140.0
2018-05-22 14:55:00,42.35,42.36,42.27,42.28,22089.0,42.35,42.36,42.27,42.28,22089.0
2018-05-22 15:00:00,42.27,42.31,42.27,42.28,19212.0,42.27,42.31,42.27,42.28,19212.0
2018-05-22 15:05:00,42.28,42.29,42.25,42.27,26488.0,42.28,42.29,42.25,42.27,26488.0
2018-05-22 15:10:00,42.27,42.27,42.18,42.18,28096.0,42.27,42.27,42.18,42.18,28096.0
2018-05-22 15:15:00,42.18,42.21,42.17,42.21,26534.0,42.18,42.21,42.17,42.21,26534.0
2018-05-22 15:20:00,42.21,42.21,42.19,42.19,19642.0,42.21,42.21,42.19,42.19,19642.0
2018-05-22 15:25:00,42.2,42.21,42.16,42.16,27669.0,42.2,42.21,42.16,42.16,27669.0
2018-05-22 15:30:00,42.16,42.17,42.1,42.12,43112.0,42.16,42.17,42.1,42.12,43112.0
2018-05-22 15:35:00,42.12,42.12,42.06,42.07,42541.0,42.12,42.12,42.06,42.07,42541.0
2018-05-22 15:40:00,42.08,42.09,42.07,42.08,38453.0,42.08,42.09,42.07,42.08,38453.0
2018-05-22 15:45:00,42.07,42.11,42.07,42.11,55879.0,42.07,42.11,42.07,42.11,55879.0
2018-05-22 15:50:00,42.11,42.11,42.01,42.04,105720.0,42.11,42.11,42.01,42.04,105720.0
2018-05-22 15:55:00,42.04,42.1,42.03,42.06,223731.0,42.04,42.1,42.03,42.06,223731.0
2018-05-23 09:30:00,41.72,41.88,41.54,41.71,21641.0,41.72,41.88,41.54,41.71,21641.0
2018-05-23 09:35:00,41.72,41.79,41.71,41.78,6300.0,41.72,41.79,41.71,41.78,6300.0
2018-05-23 09:40:00,41.78,41.84,41.72,41.8,9986.0,41.78,41.84,41.72,41.8,9986.0
2018-05-23 09:45:00,41.8,41.87,41.77,41.85,13975.0,41.8,41.87,41.77,41.85,13975.0
2018-05-23 09:50:00,41.86,41.95,41.84,41.94,35634.0,41.86,41.95,41.84,41.94,35634.0
2018-05-23 09:55:00,41.93,42.08,41.93,41.98,92901.0,41.93,42.08,41.93,41.98,92901.0
2018-05-23 10:00:00,41.98,42.03,41.83,41.91,72500.0,41.98,42.03,41.83,41.91,72500.0
2018-05-23 10:05:00,41.91,42.05,41.85,42.05,24710.0,41.91,42.05,41.85,42.05,24710.0
2018-05-23 10:10:00,42.04,42.09,42.01,42.04,12800.0,42.04,42.09,42.01,42.04,12800.0
2018-05-23 10:15:00,42.04,42.07,42.03,42.05,8744.0,42.04,42.07,42.03,42.05,8744.0
2018-05-23 10:20:00,42.05,42.06,42.03,42.03,8814.0,42.05,42.06,42.03,42.03,8814.0
2018-05-23 10:25:00,42.04,42.06,42.02,42.03,10000.0,42.04,42.06,42.02,42.03,10000.0
2018-05-23 10:30:00,42.03,42.06,42.0,42.06,13114.0,42.03,42.06,42.0,42.06,13114.0
2018-05-23 10:35:00,42.06,42.08,42.04,42.05,9012.0,42.06,42.08,42.04,42.05,9012.0
2018-05-23 10:40:00,42.04,42.04,42.0,42.02,9043.0,42.04,42.04,42.0,42.02,9043.0
2018-05-23 10:45:00,42.02,42.04,42.0,42.04,9031.0,42.02,42.04,42.0,42.04,9031.0
2018-05-23 10:50:00,42.03,42.04,41.97,41.99,17884.0,42.03,42.04,41.97,41.99,17884.0
2018-05-23 10:55:00,42.0,42.07,41.99,42.06,8471.0,42.0,42.07,41.99,42.06,8471.0
2018-05-23 11:00:00,42.06,42.14,42.06,42.14,9515.0,42.06,42.14,42.06,42.14,9515.0
2018-05-23 11:05:00,42.13,42.14,42.11,42.13,9224.0,42.13,42.14,42.11,42.13,9224.0
2018-05-23 11:10:00,42.12,42.13,42.07,42.12,9653.0,42.12,42.13,42.07,42.12,9653.0
2018-05-23 11:15:00,42.13,42.17,42.13,42.16,5884.0,42.13,42.17,42.13,42.16,5884.0
2018-05-23 11:20:00,42.15,42.17,42.14,42.15,7127.0,42.15,42.17,42.14,42.15,7127.0
2018-05-23 11:25:00,42.16,42.2,42.15,42.19,7300.0,42.16,42.2,42.15,42.19,7300.0
2018-05-23 11:30:00,42.19,42.2,42.12,42.13,13527.0,42.19,42.2,42.12,42.13,13527.0
2018-05-23 11:35:00,42.13,42.16,42.13,42.15,10328.0,42.13,42.16,42.13,42.15,10328.0
2018-05-23 11:40:00,42.14,42.23,42.12,42.21,8054.0,42.14,42.23,42.12,42.21,8054.0
2018-05-23 11:45:00,42.22,42.31,42.21,42.29,143450.0,42.22,42.31,42.21,42.29,143450.0
2018-05-23 11:50:00,42.29,42.3,42.16,42.19,10500.0,42.29,42.3,42.16,42.19,10500.0
2018-05-23 11:55:00,42.19,42.2,42.16,42.16,7789.0,42.19,42.2,42.16,42.16,7789.0
2018-05-23 12:00:00,42.16,42.2,42.15,42.2,5094.0,42.16,42.2,42.15,42.2,5094.0
2018-05-23 12:05:00,42.19,42.22,42.18,42.21,9750.0,42.19,42.22,42.18,42.21,9750.0
2018-05-23 12:10:00,42.2,42.23,42.19,42.19,4000.0,42.2,42.23,42.19,42.19,4000.0
2018-05-23 12:15:00,42.19,42.19,42.13,42.13,7184.0,42.19,42.19,42.13,42.13,7184.0
2018-05-23 12:20:00,42.13,42.14,42.11,42.11,7886.0,42.13,42.14,42.11,42.11,7886.0
2018-05-23 12:25:00,42.1,42.14,42.1,42.11,7200.0,42.1,42.14,42.1,42.11,7200.0
2018-05-23 12:30:00,42.12,42.17,42.11,42.17,5900.0,42.12,42.17,42.11,42.17,5900.0
2018-05-23 12:35:00,42.16,42.17,42.14,42.17,7439.0,42.16,42.17,42.14,42.17,7439.0
2018-05-23 12:40:00,42.16,42.2,42.16,42.19,7500.0,42.16,42.2,42.16,42.19,7500.0
2018-05-23 12:45:00,42.18,42.19,42.16,42.18,6700.0,42.18,42.19,42.16,42.18,6700.0
2018-05-23 12:50:00,42.17,42.18,42.16,42.16,5500.0,42.17,42.18,42.16,42.16,5500.0
2018-05-23 12:55:00,42.17,42.19,42.16,42.19,4494.0,42.17,42.19,42.16,42.19,4494.0
2018-05-23 13:00:00,42.19,42.19,42.15,42.16,11925.0,42.19,42.19,42.15,42.16,11925.0
2018-05-23 13:05:00,42.16,42.17,42.15,42.17,7289.0,42.16,42.17,42.15,42.17,7289.0
2018-05-23 13:10:00,42.16,42.16,42.07,42.09,17586.0,42.16,42.16,42.07,42.09,17586.0
2018-05-23 13:15:00,42.09,42.09,42.03,42.03,15716.0,42.09,42.09,42.03,42.03,15716.0
2018-05-23 13:20:00,42.02,42.06,42.02,42.06,5400.0,42.02,42.06,42.02,42.06,5400.0
2018-05-23 13:25:00,42.05,42.09,42.05,42.09,15319.0,42.05,42.09,42.05,42.09,15319.0
2018-05-23 13:30:00,42.09,42.11,42.07,42.08,24448.0,42.09,42.11,42.07,42.08,24448.0
2018-05-23 13:35:00,42.08,42.1,42.07,42.1,6319.0,42.08,42.1,42.07,42.1,6319.0
2018-05-23 13:40:00,42.1,42.12,42.08,42.09,12916.0,42.1,42.12,42.08,42.09,12916.0
2018-05-23 13:45:00,42.09,42.1,42.08,42.09,6242.0,42.09,42.1,42.08,42.09,6242.0
2018-05-23 13:50:00,42.09,42.11,42.08,42.11,16389.0,42.09,42.11,42.08,42.11,16389.0
2018-05-23 13:55:00,42.1,42.11,42.1,42.11,9100.0,42.1,42.11,42.1,42.11,9100.0
2018-05-23 14:00:00,42.11,42.13,42.06,42.13,18314.0,42.11,42.13,42.06,42.13,18314.0
2018-05-23 14:05:00,42.13,42.25,42.13,42.23,22545.0,42.13,42.25,42.13,42.23,22545.0
2018-05-23 14:10:00,42.25,42.26,42.21,42.26,8627.0,42.25,42.26,42.21,42.26,8627.0
2018-05-23 14:15:00,42.25,42.27,42.23,42.23,10882.0,42.25,42.27,42.23,42.23,10882.0
2018-05-23 14:20:00,42.23,42.23,42.2,42.2,10100.0,42.23,42.23,42.2,42.2,10100.0
2018-05-23 14:25:00,42.2,42.22,42.17,42.17,4984.0,42.2,42.22,42.17,42.17,4984.0
2018-05-23 14:30:00,42.18,42.2,42.17,42.2,6020.0,42.18,42.2,42.17,42.2,6020.0
2018-05-23 14:35:00,42.19,42.2,42.18,42.19,8538.0,42.19,42.2,42.18,42.19,8538.0
2018-05-23 14:40:00,42.19,42.2,42.18,42.19,14737.0,42.19,42.2,42.18,42.19,14737.0
2018-05-23 14:45:00,42.2,42.21,42.18,42.18,11695.0,42.2,42.21,42.18,42.18,11695.0
2018-05-23 14:50:00,42.18,42.23,42.18,42.22,14286.0,42.18,42.23,42.18,42.22,14286.0
2018-05-23 14:55:00,42.22,42.24,42.21,42.24,11815.0,42.22,42.24,42.21,42.24,11815.0
2018-05-23 15:00:00,42.24,42.27,42.23,42.25,6340.0,42.24,42.27,42.23,42.25,6340.0
2018-05-23 15:05:00,42.24,42.3,42.24,42.26,11100.0,42.24,42.3,42.24,42.26,11100.0
2018-05-23 15:10:00,42.28,42.29,42.25,42.29,12930.0,42.28,42.29,42.25,42.29,12930.0
2018-05-23 15:15:00,42.29,42.3,42.28,42.29,6000.0,42.29,42.3,42.28,42.29,6000.0
2018-05-23 15:20:00,42.29,42.29,42.25,42.27,12648.0,42.29,42.29,42.25,42.27,12648.0
2018-05-23 15:25:00,42.27,42.33,42.27,42.3,12930.0,42.27,42.33,42.27,42.3,12930.0
2018-05-23 15:30:00,42.31,42.33,42.3,42.32,14702.0,42.31,42.33,42.3,42.32,14702.0
2018-05-23 15:35:00,42.32,42.34,42.31,42.31,12568.0,42.32,42.34,42.31,42.31,12568.0
2018-05-23 15:40:00,42.31,42.33,42.29,42.31,20838.0,42.31,42.33,42.29,42.31,20838.0
2018-05-23 15:45:00,42.31,42.31,42.28,42.29,26755.0,42.31,42.31,42.28,42.29,26755.0
2018-05-23 15:50:00,42.29,42.32,42.25,42.32,49888.0,42.29,42.32,42.25,42.32,49888.0
2018-05-23 15:55:00,42.32,42.34,42.3,42.33,128308.0,42.32,42.34,42.3,42.33,128308.0
2018-05-24 09:30:00,42.21,42.38,42.11,42.26,43641.0,42.21,42.38,42.11,42.26,43641.0
2018-05-24 09:35:00,42.26,42.31,42.18,42.27,25933.0,42.26,42.31,42.18,42.27,25933.0
2018-05-24 09:40:00,42.31,42.4,42.27,42.32,16773.0,42.31,42.4,42.27,42.32,16773.0
2018-05-24 09:45:00,42.35,42.38,42.15,42.15,15525.0,42.35,42.38,42.15,42.15,15525.0
2018-05-24 09:50:00,42.14,42.15,42.03,42.07,17000.0,42.14,42.15,42.03,42.07,17000.0
2018-05-24 09:55:00,42.05,42.1,41.92,41.98,71608.0,42.05,42.1,41.92,41.98,71608.0
2018-05-24 10:00:00,41.99,42.07,41.94,42.0,92768.0,41.99,42.07,41.94,42.0,92768.0
2018-05-24 10:05:00,42.01,42.05,41.92,42.0,26525.0,42.01,42.05,41.92,42.0,26525.0
2018-05-24 10:10:00,42.0,42.05,41.99,42.01,40170.0,42.0,42.05,41.99,42.01,40170.0
2018-05-24 10:15:00,42.0,42.08,41.96,41.97,19245.0,42.0,42.08,41.96,41.97,19245.0
2018-05-24 10:20:00,41.97,42.07,41.96,42.03,18290.0,41.97,42.07,41.96,42.03,18290.0
2018-05-24 10:25:00,42.02,42.04,41.95,41.95,30280.0,42.02,42.04,41.95,41.95,30280.0
2018-05-24 10:30:00,41.96,41.98,41.86,41.87,139212.0,41.96,41.98,41.86,41.87,139212.0
2018-05-24 10:35:00,41.87,41.97,41.83,41.93,51767.0,41.87,41.97,41.83,41.93,51767.0
2018-05-24 10:40:00,41.93,42.02,41.93,41.98,9392.0,41.93,42.02,41.93,41.98,9392.0
2018-05-24 10:45:00,42.0,42.05,41.94,42.02,35337.0,42.0,42.05,41.94,42.02,35337.0
2018-05-24 10:50:00,42.03,42.04,41.98,41.98,10612.0,42.03,42.04,41.98,41.98,10612.0
2018-05-24 10:55:00,41.98,41.99,41.9,41.95,49602.0,41.98,41.99,41.9,41.95,49602.0
2018-05-24 11:00:00,41.95,42.01,41.89,41.98,70795.0,41.95,42.01,41.89,41.98,70795.0
2018-05-24 11:05:00,41.98,41.98,41.91,41.96,73712.0,41.98,41.98,41.91,41.96,73712.0
2018-05-24 11:10:00,41.95,41.99,41.93,41.98,24153.0,41.95,41.99,41.93,41.98,24153.0
2018-05-24 11:15:00,41.98,42.08,41.96,42.06,13700.0,41.98,42.08,41.96,42.06,13700.0
2018-05-24 11:20:00,42.06,42.12,42.05,42.11,10680.0,42.06,42.12,42.05,42.11,10680.0
2018-05-24 11:25:00,42.1,42.15,42.08,42.15,9640.0,42.1,42.15,42.08,42.15,9640.0
2018-05-24 11:30:00,42.15,42.22,42.14,42.22,14606.0,42.15,42.22,42.14,42.22,14606.0
2018-05-24 11:35:00,42.22,42.23,42.19,42.22,13740.0,42.22,42.23,42.19,42.22,13740.0
2018-05-24 11:40:00,42.23,42.24,42.18,42.24,9900.0,42.23,42.24,42.18,42.24,9900.0
2018-05-24 11:45:00,42.23,42.24,42.18,42.18,20773.0,42.23,42.24,42.18,42.18,20773.0
2018-05-24 11:50:00,42.19,42.23,42.17,42.22,29942.0,42.19,42.23,42.17,42.22,29942.0
2018-05-24 11:55:00,42.22,42.32,42.21,42.32,11018.0,42.22,42.32,42.21,42.32,11018.0
2018-05-24 12:00:00,42.31,42.32,42.27,42.27,9500.0,42.31,42.32,42.27,42.27,9500.0
2018-05-24 12:05:00,42.27,42.31,42.27,42.3,8700.0,42.27,42.31,42.27,42.3,8700.0
2018-05-24 12:10:00,42.3,42.34,42.3,42.32,9744.0,42.3,42.34,42.3,42.32,9744.0
2018-05-24 12:15:00,42.32,42.34,42.3,42.3,10950.0,42.32,42.34,42.3,42.3,10950.0
2018-05-24 12:20:00,42.3,42.33,42.3,42.32,9526.0,42.3,42.33,42.3,42.32,9526.0
2018-05-24 12:25:00,42.32,42.32,42.29,42.3,5300.0,42.32,42.32,42.29,42.3,5300.0
2018-05-24 12:30:00,42.31,42.33,42.31,42.32,5500.0,42.31,42.33,42.31,42.32,5500.0
2018-05-24 12:35:00,42.32,42.32,42.23,42.26,22318.0,42.32,42.32,42.23,42.26,22318.0
2018-05-24 12:40:00,42.27,42.3,42.25,42.3,14606.0,42.27,42.3,42.25,42.3,14606.0
2018-05-24 12:45:00,42.31,42.32,42.29,42.3,14550.0,42.31,42.32,42.29,42.3,14550.0
2018-05-24 12:50:00,42.31,42.34,42.3,42.31,23650.0,42.31,42.34,42.3,42.31,23650.0
2018-05-24 12:55:00,42.31,42.33,42.3,42.31,9601.0,42.31,42.33,42.3,42.31,9601.0
2018-05-24 13:00:00,42.31,42.35,42.3,42.32,9300.0,42.31,42.35,42.3,42.32,9300.0
2018-05-24 13:05:00,42.31,42.32,42.29,42.32,13073.0,42.31,42.32,42.29,42.32,13073.0
2018-05-24 13:10:00,42.32,42.36,42.32,42.35,7527.0,42.32,42.36,42.32,42.35,7527.0
2018-05-24 13:15:00,42.36,42.37,42.35,42.37,4593.0,42.36,42.37,42.35,42.37,4593.0
2018-05-24 13:20:00,42.37,42.43,42.37,42.4,19109.0,42.37,42.43,42.37,42.4,19109.0
2018-05-24 13:25:00,42.4,42.4,42.39,42.4,2000.0,42.4,42.4,42.39,42.4,2000.0
2018-05-24 13:30:00,42.39,42.4,42.31,42.33,9400.0,42.39,42.4,42.31,42.33,9400.0
2018-05-24 13:35:00,42.34,42.36,42.33,42.36,3900.0,42.34,42.36,42.33,42.36,3900.0
2018-05-24 13:40:00,42.36,42.36,42.33,42.35,13913.0,42.36,42.36,42.33,42.35,13913.0
2018-05-24 13:45:00,42.35,42.37,42.31,42.32,9931.0,42.35,42.37,42.31,42.32,9931.0
2018-05-24 13:50:00,42.32,42.34,42.3,42.33,8801.0,42.32,42.34,42.3,42.33,8801.0
2018-05-24 13:55:00,42.33,42.39,42.32,42.39,7687.0,42.33,42.39,42.32,42.39,7687.0
2018-05-24 14:00:00,42.39,42.39,42.32,42.34,12005.0,42.39,42.39,42.32,42.34,12005.0
2018-05-24 14:05:00,42.35,42.35,42.31,42.32,5879.0,42.35,42.35,42.31,42.32,5879.0
2018-05-24 14:10:00,42.32,42.33,42.31,42.32,7976.0,42.32,42.33,42.31,42.32,7976.0
2018-05-24 14:15:00,42.31,42.35,42.31,42.35,6566.0,42.31,42.35,42.31,42.35,6566.0
2018-05-24 14:20:00,42.35,42.39,42.34,42.39,8334.0,42.35,42.39,42.34,42.39,8334.0
2018-05-24 14:25:00,42.39,42.4,42.36,42.37,13628.0,42.39,42.4,42.36,42.37,13628.0
2018-05-24 14:30:00,42.36,42.38,42.36,42.37,5800.0,42.36,42.38,42.36,42.37,5800.0
2018-05-24 14:35:00,42.37,42.37,42.35,42.37,15526.0,42.37,42.37,42.35,42.37,15526.0
2018-05-24 14:40:00,42.37,42.42,42.36,42.42,23642.0,42.37,42.42,42.36,42.42,23642.0
2018-05-24 14:45:00,42.41,42.42,42.3,42.34,20120.0,42.41,42.42,42.3,42.34,20120.0
2018-05-24 14:50:00,42.33,42.34,42.29,42.32,15518.0,42.33,42.34,42.29,42.32,15518.0
2018-05-24 14:55:00,42.33,42.39,42.32,42.37,40126.0,42.33,42.39,42.32,42.37,40126.0
2018-05-24 15:00:00,42.36,42.39,42.29,42.35,60305.0,42.36,42.39,42.29,42.35,60305.0
2018-05-24 15:05:00,42.34,42.38,42.33,42.38,11168.0,42.34,42.38,42.33,42.38,11168.0
2018-05-24 15:10:00,42.38,42.39,42.36,42.39,31775.0,42.38,42.39,42.36,42.39,31775.0
2018-05-24 15:15:00,42.39,42.39,42.36,42.38,14183.0,42.39,42.39,42.36,42.38,14183.0
2018-05-24 15:20:00,42.38,42.39,42.37,42.38,16282.0,42.38,42.39,42.37,42.38,16282.0
2018-05-24 15:25:00,42.37,42.4,42.36,42.37,15116.0,42.37,42.4,42.36,42.37,15116.0
2018-05-24 15:30:00,42.36,42.39,42.35,42.36,17200.0,42.36,42.39,42.35,42.36,17200.0
2018-05-24 15:35:00,42.36,42.36,42.28,42.28,21033.0,42.36,42.36,42.28,42.28,21033.0
2018-05-24 15:40:00,42.28,42.29,42.23,42.23,33150.0,42.28,42.29,42.23,42.23,33150.0
2018-05-24 15:45:00,42.23,42.31,42.22,42.29,79443.0,42.23,42.31,42.22,42.29,79443.0
2018-05-24 15:50:00,42.21,42.24,42.14,42.16,175430.0,42.21,42.24,42.14,42.16,175430.0
2018-05-24 15:55:00,42.16,42.23,42.15,42.23,223353.0,42.16,42.23,42.15,42.23,223353.0
2018-05-25 09:30:00,42.15,42.27,42.04,42.04,27166.0,42.15,42.27,42.04,42.04,27166.0
2018-05-25 09:35:00,42.04,42.1,41.97,41.99,14528.0,42.04,42.1,41.97,41.99,14528.0
2018-05-25 09:40:00,41.97,42.06,41.96,42.03,33677.0,41.97,42.06,41.96,42.03,33677.0
2018-05-25 09:45:00,42.04,42.2,42.03,42.19,21718.0,42.04,42.2,42.03,42.19,21718.0
2018-05-25 09:50:00,42.2,42.21,42.1,42.11,44281.0,42.2,42.21,42.1,42.11,44281.0
2018-05-25 09:55:00,42.11,42.15,42.09,42.15,5493.0,42.11,42.15,42.09,42.15,5493.0
2018-05-25 10:00:00,42.14,42.14,42.06,42.08,41590.0,42.14,42.14,42.06,42.08,41590.0
2018-05-25 10:05:00,42.07,42.13,41.98,42.13,37311.0,42.07,42.13,41.98,42.13,37311.0
2018-05-25 10:10:00,42.13,42.13,42.1,42.11,8017.0,42.13,42.13,42.1,42.11,8017.0
2018-05-25 10:15:00,42.11,42.25,42.11,42.25,9656.0,42.11,42.25,42.11,42.25,9656.0
2018-05-25 10:20:00,42.25,42.27,42.22,42.27,12881.0,42.25,42.27,42.22,42.27,12881.0
2018-05-25 10:25:00,42.25,42.25,42.14,42.14,24684.0,42.25,42.25,42.14,42.14,24684.0
2018-05-25 10:30:00,42.15,42.2,42.14,42.2,49166.0,42.15,42.2,42.14,42.2,49166.0
2018-05-25 10:35:00,42.19,42.21,42.19,42.19,13332.0,42.19,42.21,42.19,42.19,13332.0
2018-05-25 10:40:00,42.21,42.21,42.19,42.2,9630.0,42.21,42.21,42.19,42.2,9630.0
2018-05-25 10:45:00,42.2,42.21,42.19,42.19,17488.0,42.2,42.21,42.19,42.19,17488.0
2018-05-25 10:50:00,42.18,42.19,42.07,42.15,26944.0,42.18,42.19,42.07,42.15,26944.0
2018-05-25 10:55:00,42.15,42.15,42.1,42.14,27347.0,42.15,42.15,42.1,42.14,27347.0
2018-05-25 11:00:00,42.12,42.13,42.11,42.11,12165.0,42.12,42.13,42.11,42.11,12165.0
2018-05-25 11:05:00,42.11,42.15,42.1,42.12,26569.0,42.11,42.15,42.1,42.12,26569.0
2018-05-25 11:10:00,42.13,42.13,42.11,42.12,11866.0,42.13,42.13,42.11,42.12,11866.0
2018-05-25 11:15:00,42.11,42.17,42.11,42.15,15862.0,42.11,42.17,42.11,42.15,15862.0
2018-05-25 11:20:00,42.16,42.18,42.14,42.17,31468.0,42.16,42.18,42.14,42.17,31468.0
2018-05-25 11:25:00,42.17,42.2,42.16,42.19,9739.0,42.17,42.2,42.16,42.19,9739.0
2018-05-25 11:30:00,42.2,42.23,42.19,42.21,28708.0,42.2,42.23,42.19,42.21,28708.0
2018-05-25 11:35:00,42.21,42.24,42.2,42.23,12859.0,42.21,42.24,42.2,42.23,12859.0
2018-05-25 11:40:00,42.23,42.23,42.21,42.23,11300.0,42.23,42.23,42.21,42.23,11300.0
2018-05-25 11:45:00,42.23,42.23,42.18,42.18,18734.0,42.23,42.23,42.18,42.18,18734.0
2018-05-25 11:50:00,42.18,42.18,42.15,42.18,15450.0,42.18,42.18,42.15,42.18,15450.0
2018-05-25 11:55:00,42.18,42.22,42.17,42.18,9132.0,42.18,42.22,42.17,42.18,9132.0
2018-05-25 12:00:00,42.18,42.18,42.16,42.17,23831.0,42.18,42.18,42.16,42.17,23831.0
2018-05-25 12:05:00,42.18,42.18,42.11,42.13,33460.0,42.18,42.18,42.11,42.13,33460.0
2018-05-25 12:10:00,42.12,42.14,42.11,42.13,113094.0,42.12,42.14,42.11,42.13,113094.0
2018-05-25 12:15:00,42.12,42.12,42.05,42.07,21783.0,42.12,42.12,42.05,42.07,21783.0
2018-05-25 12:20:00,42.07,42.08,42.07,42.08,13177.0,42.07,42.08,42.07,42.08,13177.0
2018-05-25 12:25:00,42.07,42.14,42.07,42.14,18709.0,42.07,42.14,42.07,42.14,18709.0
2018-05-25 12:30:00,42.14,42.19,42.13,42.15,11208.0,42.14,42.19,42.13,42.15,11208.0
2018-05-25 12:35:00,42.15,42.16,42.13,42.13,5399.0,42.15,42.16,42.13,42.13,5399.0
2018-05-25 12:40:00,42.14,42.15,42.13,42.14,11380.0,42.14,42.15,42.13,42.14,11380.0
2018-05-25 12:45:00,42.14,42.14,42.13,42.14,6725.0,42.14,42.14,42.13,42.14,6725.0
2018-05-25 12:50:00,42.13,42.14,42.12,42.14,17235.0,42.13,42.14,42.12,42.14,17235.0
2018-05-25 12:55:00,42.14,42.14,42.12,42.13,13919.0,42.14,42.14,42.12,42.13,13919.0
2018-05-25 13:00:00,42.14,42.16,42.13,42.15,14582.0,42.14,42.16,42.13,42.15,14582.0
2018-05-25 13:05:00,42.15,42.17,42.15,42.17,4987.0,42.15,42.17,42.15,42.17,4987.0
2018-05-25 13:10:00,42.17,42.17,42.15,42.16,17377.0,42.17,42.17,42.15,42.16,17377.0
2018-05-25 13:15:00,42.16,42.17,42.16,42.16,6200.0,42.16,42.17,42.16,42.16,6200.0
2018-05-25 13:20:00,42.16,42.16,42.14,42.16,11197.0,42.16,42.16,42.14,42.16,11197.0
2018-05-25 13:25:00,42.15,42.16,42.14,42.15,7400.0,42.15,42.16,42.14,42.15,7400.0
2018-05-25 13:30:00,42.15,42.16,42.12,42.12,23521.0,42.15,42.16,42.12,42.12,23521.0
2018-05-25 13:35:00,42.13,42.14,42.12,42.12,5069.0,42.13,42.14,42.12,42.12,5069.0
2018-05-25 13:40:00,42.12,42.13,42.11,42.12,6169.0,42.12,42.13,42.11,42.12,6169.0
2018-05-25 13:45:00,42.13,42.14,42.12,42.14,4300.0,42.13,42.14,42.12,42.14,4300.0
2018-05-25 13:50:00,42.14,42.15,42.12,42.12,9000.0,42.14,42.15,42.12,42.12,9000.0
2018-05-25 13:55:00,42.12,42.13,42.09,42.11,15210.0,42.12,42.13,42.09,42.11,15210.0
2018-05-25 14:00:00,42.1,42.12,42.1,42.1,7209.0,42.1,42.12,42.1,42.1,7209.0
2018-05-25 14:05:00,42.1,42.12,42.1,42.1,5805.0,42.1,42.12,42.1,42.1,5805.0
2018-05-25 14:10:00,42.11,42.12,42.1,42.12,5265.0,42.11,42.12,42.1,42.12,5265.0
2018-05-25 14:15:00,42.11,42.12,42.07,42.07,13362.0,42.11,42.12,42.07,42.07,13362.0
2018-05-25 14:20:00,42.08,42.08,42.05,42.08,12488.0,42.08,42.08,42.05,42.08,12488.0
2018-05-25 14:25:00,42.07,42.16,42.07,42.16,9790.0,42.07,42.16,42.07,42.16,9790.0
2018-05-25 14:30:00,42.16,42.16,42.11,42.13,14296.0,42.16,42.16,42.11,42.13,14296.0
2018-05-25 14:35:00,42.13,42.13,42.11,42.12,8022.0,42.13,42.13,42.11,42.12,8022.0
2018-05-25 14:40:00,42.12,42.12,42.05,42.08,47546.0,42.12,42.12,42.05,42.08,47546.0
2018-05-25 14:45:00,42.08,42.1,42.07,42.09,14822.0,42.08,42.1,42.07,42.09,14822.0
2018-05-25 14:50:00,42.08,42.08,42.07,42.08,9839.0,42.08,42.08,42.07,42.08,9839.0
2018-05-25 14:55:00,42.07,42.08,42.06,42.07,10476.0,42.07,42.08,42.06,42.07,10476.0
2018-05-25 15:00:00,42.07,42.1,42.06,42.09,111208.0,42.07,42.1,42.06,42.09,111208.0
2018-05-25 15:05:00,42.08,42.14,42.08,42.13,5398.0,42.08,42.14,42.08,42.13,5398.0
2018-05-25 15:10:00,42.13,42.15,42.12,42.15,12495.0,42.13,42.15,42.12,42.15,12495.0
2018-05-25 15:15:00,42.15,42.21,42.15,42.21,8500.0,42.15,42.21,42.15,42.21,8500.0
2018-05-25 15:20:00,42.21,42.22,42.18,42.18,11263.0,42.21,42.22,42.18,42.18,11263.0
2018-05-25 15:25:00,42.19,42.24,42.18,42.24,11333.0,42.19,42.24,42.18,42.24,11333.0
2018-05-25 15:30:00,42.24,42.25,42.22,42.25,10641.0,42.24,42.25,42.22,42.25,10641.0
2018-05-25 15:35:00,42.24,42.27,42.24,42.26,10504.0,42.24,42.27,42.24,42.26,10504.0
2018-05-25 15:40:00,42.26,42.26,42.2,42.2,19483.0,42.26,42.26,42.2,42.2,19483.0
2018-05-25 15:45:00,42.2,42.22,42.19,42.2,28724.0,42.2,42.22,42.19,42.2,28724.0
2018-05-25 15:50:00,42.2,42.29,42.19,42.28,43709.0,42.2,42.29,42.19,42.28,43709.0
2018-05-25 15:55:00,42.28,42.29,42.24,42.24,110739.0,42.28,42.29,42.24,42.24,110739.0
2018-05-29 09:30:00,42.02,42.14,42.01,42.05,33623.0,42.02,42.14,42.01,42.05,33623.0
2018-05-29 09:35:00,42.08,42.11,42.01,42.04,11674.0,42.08,42.11,42.01,42.04,11674.0
2018-05-29 09:40:00,42.05,42.22,42.04,42.11,29626.0,42.05,42.22,42.04,42.11,29626.0
2018-05-29 09:45:00,42.09,42.24,42.06,42.11,16836.0,42.09,42.24,42.06,42.11,16836.0
2018-05-29 09:50:00,42.12,42.19,42.11,42.19,9767.0,42.12,42.19,42.11,42.19,9767.0
2018-05-29 09:55:00,42.18,42.24,42.17,42.21,10419.0,42.18,42.24,42.17,42.21,10419.0
2018-05-29 10:00:00,42.2,42.25,42.18,42.25,8199.0,42.2,42.25,42.18,42.25,8199.0
2018-05-29 10:05:00,42.25,42.29,42.14,42.16,17470.0,42.25,42.29,42.14,42.16,17470.0
2018-05-29 10:10:00,42.17,42.17,42.1,42.1,11920.0,42.17,42.17,42.1,42.1,11920.0
2018-05-29 10:15:00,42.09,42.09,42.07,42.07,5658.0,42.09,42.09,42.07,42.07,5658.0
2018-05-29 10:20:00,42.07,42.11,42.07,42.08,11225.0,42.07,42.11,42.07,42.08,11225.0
2018-05-29 10:25:00,42.07,42.11,42.06,42.1,12431.0,42.07,42.11,42.06,42.1,12431.0
2018-05-29 10:30:00,42.09,42.09,41.95,41.99,16100.0,42.09,42.09,41.95,41.99,16100.0
2018-05-29 10:35:00,42.0,42.11,42.0,42.06,9567.0,42.0,42.11,42.0,42.06,9567.0
2018-05-29 10:40:00,42.06,42.12,42.06,42.09,15844.0,42.06,42.12,42.06,42.09,15844.0
2018-05-29 10:45:00,42.1,42.13,42.08,42.12,7537.0,42.1,42.13,42.08,42.12,7537.0
2018-05-29 10:50:00,42.13,42.13,42.1,42.11,5396.0,42.13,42.13,42.1,42.11,5396.0
2018-05-29 10:55:00,42.1,42.1,42.07,42.07,9278.0,42.1,42.1,42.07,42.07,9278.0
2018-05-29 11:00:00,42.07,42.08,41.96,41.99,27645.0,42.07,42.08,41.96,41.99,27645.0
2018-05-29 11:05:00,41.98,42.07,41.97,42.05,26178.0,41.98,42.07,41.97,42.05,26178.0
2018-05-29 11:10:00,42.04,42.17,42.04,42.15,9300.0,42.04,42.17,42.04,42.15,9300.0
2018-05-29 11:15:00,42.15,42.16,42.13,42.15,6252.0,42.15,42.16,42.13,42.15,6252.0
2018-05-29 11:20:00,42.14,42.18,42.13,42.13,7818.0,42.14,42.18,42.13,42.13,7818.0
2018-05-29 11:25:00,42.12,42.16,42.11,42.12,6325.0,42.12,42.16,42.11,42.12,6325.0
2018-05-29 11:30:00,42.13,42.13,42.07,42.09,6343.0,42.13,42.13,42.07,42.09,6343.0
2018-05-29 11:35:00,42.08,42.08,42.02,42.03,4600.0,42.08,42.08,42.02,42.03,4600.0
2018-05-29 11:40:00,42.01,42.02,41.94,41.94,17140.0,42.01,42.02,41.94,41.94,17140.0
2018-05-29 11:45:00,41.93,41.93,41.83,41.91,17987.0,41.93,41.93,41.83,41.91,17987.0
2018-05-29 11:50:00,41.92,41.93,41.91,41.92,7576.0,41.92,41.93,41.91,41.92,7576.0
2018-05-29 11:55:00,41.92,41.93,41.9,41.91,11702.0,41.92,41.93,41.9,41.91,11702.0
2018-05-29 12:00:00,41.9,41.92,41.84,41.91,15750.0,41.9,41.92,41.84,41.91,15750.0
2018-05-29 12:05:00,41.91,41.92,41.82,41.83,17313.0,41.91,41.92,41.82,41.83,17313.0
2018-05-29 12:10:00,41.84,41.91,41.83,41.86,34668.0,41.84,41.91,41.83,41.86,34668.0
2018-05-29 12:15:00,41.86,41.9,41.86,41.9,9032.0,41.86,41.9,41.86,41.9,9032.0
2018-05-29 12:20:00,41.9,41.91,41.9,41.91,1900.0,41.9,41.91,41.9,41.91,1900.0
2018-05-29 12:25:00,41.91,41.95,41.9,41.93,27797.0,41.91,41.95,41.9,41.93,27797.0
2018-05-29 12:30:00,41.93,42.0,41.93,42.0,4970.0,41.93,42.0,41.93,42.0,4970.0
2018-05-29 12:35:00,42.0,42.02,41.97,41.98,6200.0,42.0,42.02,41.97,41.98,6200.0
2018-05-29 12:40:00,41.99,42.03,41.97,41.97,6793.0,41.99,42.03,41.97,41.97,6793.0
2018-05-29 12:45:00,42.0,42.0,41.97,42.0,4700.0,42.0,42.0,41.97,42.0,4700.0
2018-05-29 12:50:00,42.01,42.03,41.99,42.0,9111.0,42.01,42.03,41.99,42.0,9111.0
2018-05-29 12:55:00,42.0,42.02,41.98,42.01,3200.0,42.0,42.02,41.98,42.01,3200.0
2018-05-29 13:00:00,42.01,42.01,41.98,41.98,5400.0,42.01,42.01,41.98,41.98,5400.0
2018-05-29 13:05:00,41.98,41.99,41.98,41.98,10200.0,41.98,41.99,41.98,41.98,10200.0
2018-05-29 13:10:00,41.99,41.99,41.97,41.97,9545.0,41.99,41.99,41.97,41.97,9545.0
2018-05-29 13:15:00,41.97,41.99,41.92,41.99,26517.0,41.97,41.99,41.92,41.99,26517.0
2018-05-29 13:20:00,41.99,42.02,41.99,42.0,4562.0,41.99,42.02,41.99,42.0,4562.0
2018-05-29 13:25:00,42.01,42.06,42.0,42.02,9016.0,42.01,42.06,42.0,42.02,9016.0
2018-05-29 13:30:00,42.02,42.02,41.98,41.99,10800.0,42.02,42.02,41.98,41.99,10800.0
2018-05-29 13:35:00,42.0,42.0,41.98,41.99,5225.0,42.0,42.0,41.98,41.99,5225.0
2018-05-29 13:40:00,42.01,42.02,41.98,42.0,7085.0,42.01,42.02,41.98,42.0,7085.0
2018-05-29 13:45:00,42.01,42.09,42.0,42.05,9920.0,42.01,42.09,42.0,42.05,9920.0
2018-05-29 13:50:00,42.06,42.07,42.03,42.03,2150.0,42.06,42.07,42.03,42.03,2150.0
2018-05-29 13:55:00,42.05,42.08,42.03,42.03,7352.0,42.05,42.08,42.03,42.03,7352.0
2018-05-29 14:00:00,42.03,42.03,41.95,41.95,14942.0,42.03,42.03,41.95,41.95,14942.0
2018-05-29 14:05:00,41.95,41.97,41.95,41.97,2500.0,41.95,41.97,41.95,41.97,2500.0
2018-05-29 14:10:00,41.98,42.01,41.95,42.01,8590.0,41.98,42.01,41.95,42.01,8590.0
2018-05-29 14:15:00,42.0,42.02,41.97,41.99,6243.0,42.0,42.02,41.97,41.99,6243.0
2018-05-29 14:20:00,41.99,41.99,41.95,41.99,7253.0,41.99,41.99,41.95,41.99,7253.0
2018-05-29 14:25:00,41.99,42.01,41.95,42.01,6914.0,41.99,42.01,41.95,42.01,6914.0
2018-05-29 14:30:00,42.03,42.05,42.01,42.04,6050.0,42.03,42.05,42.01,42.04,6050.0
2018-05-29 14:35:00,42.03,42.06,41.99,41.99,10648.0,42.03,42.06,41.99,41.99,10648.0
2018-05-29 14:40:00,41.99,42.02,41.96,41.96,18480.0,41.99,42.02,41.96,41.96,18480.0
2018-05-29 14:45:00,41.95,41.99,41.94,41.97,10152.0,41.95,41.99,41.94,41.97,10152.0
2018-05-29 14:50:00,41.97,41.98,41.96,41.96,9359.0,41.97,41.98,41.96,41.96,9359.0
2018-05-29 14:55:00,41.95,41.99,41.95,41.99,11360.0,41.95,41.99,41.95,41.99,11360.0
2018-05-29 15:00:00,41.97,42.03,41.97,41.99,17177.0,41.97,42.03,41.97,41.99,17177.0
2018-05-29 15:05:00,41.99,42.01,41.96,41.99,7310.0,41.99,42.01,41.96,41.99,7310.0
2018-05-29 15:10:00,41.99,41.99,41.96,41.97,6337.0,41.99,41.99,41.96,41.97,6337.0
2018-05-29 15:15:00,41.97,41.98,41.96,41.97,9450.0,41.97,41.98,41.96,41.97,9450.0
2018-05-29 15:20:00,41.97,42.02,41.96,42.01,21100.0,41.97,42.02,41.96,42.01,21100.0
2018-05-29 15:25:00,42.01,42.02,41.97,42.02,13744.0,42.01,42.02,41.97,42.02,13744.0
2018-05-29 15:30:00,42.01,42.06,41.99,42.06,14051.0,42.01,42.06,41.99,42.06,14051.0
2018-05-29 15:35:00,42.05,42.09,42.05,42.06,15199.0,42.05,42.09,42.05,42.06,15199.0
2018-05-29 15:40:00,42.07,42.07,42.03,42.05,41378.0,42.07,42.07,42.03,42.05,41378.0
2018-05-29 15:45:00,42.06,42.11,42.04,42.04,55520.0,42.06,42.11,42.04,42.04,55520.0
2018-05-29 15:50:00,42.06,42.06,41.99,42.01,64885.0,42.06,42.06,41.99,42.01,64885.0
2018-05-29 15:55:00,42.01,42.03,41.98,42.02,124112.0,42.01,42.03,41.98,42.02,124112.0
2018-05-30 09:30:00,42.2,42.42,42.09,42.35,33603.0,42.2,42.42,42.09,42.35,33603.0
2018-05-30 09:35:00,42.35,42.55,42.34,42.49,38242.0,42.35,42.55,42.34,42.49,38242.0
2018-05-30 09:40:00,42.47,42.49,42.37,42.38,15300.0,42.47,42.49,42.37,42.38,15300.0
2018-05-30 09:45:00,42.37,42.44,42.37,42.41,13006.0,42.37,42.44,42.37,42.41,13006.0
2018-05-30 09:50:00,42.4,42.43,42.32,42.37,15866.0,42.4,42.43,42.32,42.37,15866.0
2018-05-30 09:55:00,42.37,42.39,42.24,42.24,37820.0,42.37,42.39,42.24,42.24,37820.0
2018-05-30 10:00:00,42.25,42.32,42.24,42.27,37508.0,42.25,42.32,42.24,42.27,37508.0
2018-05-30 10:05:00,42.28,42.29,42.18,42.23,30361.0,42.28,42.29,42.18,42.23,30361.0
2018-05-30 10:10:00,42.23,42.37,42.23,42.37,40568.0,42.23,42.37,42.23,42.37,40568.0
2018-05-30 10:15:00,42.38,42.4,42.32,42.32,10027.0,42.38,42.4,42.32,42.32,10027.0
2018-05-30 10:20:00,42.32,42.33,42.28,42.28,14306.0,42.32,42.33,42.28,42.28,14306.0
2018-05-30 10:25:00,42.29,42.32,42.26,42.32,7795.0,42.29,42.32,42.26,42.32,7795.0
2018-05-30 10:30:00,42.32,42.36,42.32,42.36,7281.0,42.32,42.36,42.32,42.36,7281.0
2018-05-30 10:35:00,42.38,42.41,42.35,42.37,9100.0,42.38,42.41,42.35,42.37,9100.0
2018-05-30 10:40:00,42.37,42.48,42.36,42.46,11457.0,42.37,42.48,42.36,42.46,11457.0
2018-05-30 10:45:00,42.46,42.46,42.44,42.44,5904.0,42.46,42.46,42.44,42.44,5904.0
2018-05-30 10:50:00,42.44,42.45,42.43,42.44,6300.0,42.44,42.45,42.43,42.44,6300.0
2018-05-30 10:55:00,42.45,42.47,42.45,42.45,10320.0,42.45,42.47,42.45,42.45,10320.0
2018-05-30 11:00:00,42.45,42.5,42.45,42.47,8467.0,42.45,42.5,42.45,42.47,8467.0
2018-05-30 11:05:00,42.46,42.47,42.43,42.45,8200.0,42.46,42.47,42.43,42.45,8200.0
2018-05-30 11:10:00,42.45,42.48,42.43,42.43,9540.0,42.45,42.48,42.43,42.43,9540.0
2018-05-30 11:15:00,42.42,42.42,42.36,42.37,8480.0,42.42,42.42,42.36,42.37,8480.0
2018-05-30 11:20:00,42.37,42.37,42.36,42.37,2300.0,42.37,42.37,42.36,42.37,2300.0
2018-05-30 11:25:00,42.37,42.37,42.33,42.33,11529.0,42.37,42.37,42.33,42.33,11529.0
2018-05-30 11:30:00,42.33,42.38,42.33,42.38,4309.0,42.33,42.38,42.33,42.38,4309.0
2018-05-30 11:35:00,42.39,42.39,42.37,42.37,5852.0,42.39,42.39,42.37,42.37,5852.0
2018-05-30 11:40:00,42.37,42.38,42.33,42.34,5472.0,42.37,42.38,42.33,42.34,5472.0
2018-05-30 11:45:00,42.34,42.35,42.33,42.34,2900.0,42.34,42.35,42.33,42.34,2900.0
2018-05-30 11:50:00,42.34,42.39,42.34,42.36,11587.0,42.34,42.39,42.34,42.36,11587.0
2018-05-30 11:55:00,42.36,42.41,42.36,42.38,9076.0,42.36,42.41,42.36,42.38,9076.0
2018-05-30 12:00:00,42.38,42.39,42.33,42.34,9300.0,42.38,42.39,42.33,42.34,9300.0
2018-05-30 12:05:00,42.35,42.35,42.33,42.34,5500.0,42.35,42.35,42.33,42.34,5500.0
2018-05-30 12:10:00,42.33,42.33,42.3,42.31,11030.0,42.33,42.33,42.3,42.31,11030.0
2018-05-30 12:15:00,42.3,42.32,42.2,42.2,39565.0,42.3,42.32,42.2,42.2,39565.0
2018-05-30 12:20:00,42.22,42.27,42.2,42.26,38737.0,42.22,42.27,42.2,42.26,38737.0
2018-05-30 12:25:00,42.27,42.3,42.25,42.28,14665.0,42.27,42.3,42.25,42.28,14665.0
2018-05-30 12:30:00,42.29,42.29,42.28,42.28,6600.0,42.29,42.29,42.28,42.28,6600.0
2018-05-30 12:35:00,42.28,42.29,42.28,42.28,13700.0,42.28,42.29,42.28,42.28,13700.0
2018-05-30 12:40:00,42.28,42.28,42.1,42.1,23853.0,42.28,42.28,42.1,42.1,23853.0
2018-05-30 12:45:00,42.1,42.1,42.03,42.07,18899.0,42.1,42.1,42.03,42.07,18899.0
2018-05-30 12:50:00,42.07,42.13,42.02,42.12,53342.0,42.07,42.13,42.02,42.12,53342.0
2018-05-30 12:55:00,42.12,42.17,42.11,42.12,27568.0,42.12,42.17,42.11,42.12,27568.0
2018-05-30 13:00:00,42.12,42.2,42.09,42.18,26052.0,42.12,42.2,42.09,42.18,26052.0
2018-05-30 13:05:00,42.17,42.21,42.17,42.21,14720.0,42.17,42.21,42.17,42.21,14720.0
2018-05-30 13:10:00,42.21,42.21,42.14,42.19,11120.0,42.21,42.21,42.14,42.19,11120.0
2018-05-30 13:15:00,42.21,42.26,42.21,42.23,11675.0,42.21,42.26,42.21,42.23,11675.0
2018-05-30 13:20:00,42.23,42.27,42.22,42.22,6635.0,42.23,42.27,42.22,42.22,6635.0
2018-05-30 13:25:00,42.24,42.26,42.23,42.25,12500.0,42.24,42.26,42.23,42.25,12500.0
2018-05-30 13:30:00,42.25,42.26,42.24,42.26,4521.0,42.25,42.26,42.24,42.26,4521.0
2018-05-30 13:35:00,42.26,42.26,42.2,42.2,6983.0,42.26,42.26,42.2,42.2,6983.0
2018-05-30 13:40:00,42.2,42.2,42.12,42.14,34572.0,42.2,42.2,42.12,42.14,34572.0
2018-05-30 13:45:00,42.13,42.2,42.12,42.19,19369.0,42.13,42.2,42.12,42.19,19369.0
2018-05-30 13:50:00,42.18,42.21,42.16,42.17,12455.0,42.18,42.21,42.16,42.17,12455.0
2018-05-30 13:55:00,42.17,42.2,42.15,42.15,18644.0,42.17,42.2,42.15,42.15,18644.0
2018-05-30 14:00:00,42.16,42.2,42.15,42.18,18179.0,42.16,42.2,42.15,42.18,18179.0
2018-05-30 14:05:00,42.17,42.2,42.17,42.18,6900.0,42.17,42.2,42.17,42.18,6900.0
2018-05-30 14:10:00,42.18,42.21,42.17,42.19,9914.0,42.18,42.21,42.17,42.19,9914.0
2018-05-30 14:15:00,42.19,42.19,42.13,42.14,17162.0,42.19,42.19,42.13,42.14,17162.0
2018-05-30 14:20:00,42.14,42.2,42.13,42.14,28601.0,42.14,42.2,42.13,42.14,28601.0
2018-05-30 14:25:00,42.14,42.15,42.1,42.15,11076.0,42.14,42.15,42.1,42.15,11076.0
2018-05-30 14:30:00,42.15,42.2,42.14,42.18,8378.0,42.15,42.2,42.14,42.18,8378.0
2018-05-30 14:35:00,42.19,42.21,42.19,42.21,5763.0,42.19,42.21,42.19,42.21,5763.0
2018-05-30 14:40:00,42.21,42.21,42.19,42.2,10678.0,42.21,42.21,42.19,42.2,10678.0
2018-05-30 14:45:00,42.2,42.21,42.2,42.2,8800.0,42.2,42.21,42.2,42.2,8800.0
2018-05-30 14:50:00,42.2,42.21,42.2,42.2,15538.0,42.2,42.21,42.2,42.2,15538.0
2018-05-30 14:55:00,42.21,42.21,42.2,42.21,3400.0,42.21,42.21,42.2,42.21,3400.0
2018-05-30 15:00:00,42.21,42.22,42.2,42.2,29503.0,42.21,42.22,42.2,42.2,29503.0
2018-05-30 15:05:00,42.2,42.2,42.14,42.15,27613.0,42.2,42.2,42.14,42.15,27613.0
2018-05-30 15:10:00,42.15,42.2,42.15,42.19,16401.0,42.15,42.2,42.15,42.19,16401.0
2018-05-30 15:15:00,42.19,42.21,42.17,42.19,14604.0,42.19,42.21,42.17,42.19,14604.0
2018-05-30 15:20:00,42.2,42.2,42.17,42.17,8097.0,42.2,42.2,42.17,42.17,8097.0
2018-05-30 15:25:00,42.18,42.18,42.14,42.16,12888.0,42.18,42.18,42.14,42.16,12888.0
2018-05-30 15:30:00,42.16,42.2,42.13,42.2,46216.0,42.16,42.2,42.13,42.2,46216.0
2018-05-30 15:35:00,42.2,42.2,42.16,42.16,14672.0,42.2,42.2,42.16,42.16,14672.0
2018-05-30 15:40:00,42.16,42.16,42.14,42.16,20336.0,42.16,42.16,42.14,42.16,20336.0
2018-05-30 15:45:00,42.16,42.17,42.12,42.16,87718.0,42.16,42.17,42.12,42.16,87718.0
2018-05-30 15:50:00,42.17,42.18,42.12,42.16,87461.0,42.17,42.18,42.12,42.16,87461.0
2018-05-30 15:55:00,42.15,42.18,42.15,42.17,214214.0,42.15,42.18,42.15,42.17,214214.0
2018-05-31 09:30:00,42.15,42.39,42.05,42.39,45876.0,42.15,42.39,42.05,42.39,45876.0
2018-05-31 09:35:00,42.37,42.53,42.33,42.53,19884.0,42.37,42.53,42.33,42.53,19884.0
2018-05-31 09:40:00,42.55,42.7,42.55,42.57,36792.0,42.55,42.7,42.55,42.57,36792.0
2018-05-31 09:45:00,42.56,42.66,42.55,42.56,30526.0,42.56,42.66,42.55,42.56,30526.0
2018-05-31 09:50:00,42.54,42.64,42.52,42.64,16363.0,42.54,42.64,42.52,42.64,16363.0
2018-05-31 09:55:00,42.65,42.68,42.6,42.61,18245.0,42.65,42.68,42.6,42.61,18245.0
2018-05-31 10:00:00,42.61,42.65,42.56,42.58,21449.0,42.61,42.65,42.56,42.58,21449.0
2018-05-31 10:05:00,42.58,42.6,42.53,42.58,21490.0,42.58,42.6,42.53,42.58,21490.0
2018-05-31 10:10:00,42.57,42.58,42.52,42.56,21618.0,42.57,42.58,42.52,42.56,21618.0
2018-05-31 10:15:00,42.57,42.58,42.53,42.54,21521.0,42.57,42.58,42.53,42.54,21521.0
2018-05-31 10:20:00,42.52,42.57,42.52,42.56,18640.0,42.52,42.57,42.52,42.56,18640.0
2018-05-31 10:25:00,42.55,42.59,42.52,42.59,23363.0,42.55,42.59,42.52,42.59,23363.0
2018-05-31 10:30:00,42.58,42.62,42.57,42.58,21710.0,42.58,42.62,42.57,42.58,21710.0
2018-05-31 10:35:00,42.59,42.59,42.49,42.49,21124.0,42.59,42.59,42.49,42.49,21124.0
2018-05-31 10:40:00,42.5,42.51,42.45,42.46,14800.0,42.5,42.51,42.45,42.46,14800.0
2018-05-31 10:45:00,42.46,42.51,42.4,42.41,39460.0,42.46,42.51,42.4,42.41,39460.0
2018-05-31 10:50:00,42.4,42.47,42.39,42.47,17664.0,42.4,42.47,42.39,42.47,17664.0
2018-05-31 10:55:00,42.47,42.5,42.46,42.49,17942.0,42.47,42.5,42.46,42.49,17942.0
2018-05-31 11:00:00,42.49,42.51,42.46,42.49,16397.0,42.49,42.51,42.46,42.49,16397.0
2018-05-31 11:05:00,42.5,42.53,42.5,42.52,39704.0,42.5,42.53,42.5,42.52,39704.0
2018-05-31 11:10:00,42.52,42.53,42.45,42.47,16808.0,42.52,42.53,42.45,42.47,16808.0
2018-05-31 11:15:00,42.46,42.49,42.44,42.45,19719.0,42.46,42.49,42.44,42.45,19719.0
2018-05-31 11:20:00,42.44,42.5,42.44,42.48,14719.0,42.44,42.5,42.44,42.48,14719.0
2018-05-31 11:25:00,42.48,42.61,42.48,42.61,86455.0,42.48,42.61,42.48,42.61,86455.0
2018-05-31 11:30:00,42.61,42.62,42.59,42.6,18954.0,42.61,42.62,42.59,42.6,18954.0
2018-05-31 11:35:00,42.59,42.68,42.52,42.66,33708.0,42.59,42.68,42.52,42.66,33708.0
2018-05-31 11:40:00,42.66,42.8,42.66,42.8,18618.0,42.66,42.8,42.66,42.8,18618.0
2018-05-31 11:45:00,42.78,42.78,42.74,42.76,19014.0,42.78,42.78,42.74,42.76,19014.0
2018-05-31 11:50:00,42.75,42.75,42.72,42.73,18597.0,42.75,42.75,42.72,42.73,18597.0
2018-05-31 11:55:00,42.73,42.76,42.68,42.72,9331.0,42.73,42.76,42.68,42.72,9331.0
2018-05-31 12:00:00,42.71,42.71,42.68,42.69,13794.0,42.71,42.71,42.68,42.69,13794.0
2018-05-31 12:05:00,42.69,42.7,42.63,42.63,12060.0,42.69,42.7,42.63,42.63,12060.0
2018-05-31 12:10:00,42.63,42.67,42.63,42.67,6435.0,42.63,42.67,42.63,42.67,6435.0
2018-05-31 12:15:00,42.66,42.67,42.64,42.67,11306.0,42.66,42.67,42.64,42.67,11306.0
2018-05-31 12:20:00,42.68,42.68,42.65,42.65,30935.0,42.68,42.68,42.65,42.65,30935.0
2018-05-31 12:25:00,42.65,42.65,42.53,42.55,12629.0,42.65,42.65,42.53,42.55,12629.0
2018-05-31 12:30:00,42.55,42.55,42.52,42.52,9579.0,42.55,42.55,42.52,42.52,9579.0
2018-05-31 12:35:00,42.53,42.54,42.5,42.52,9461.0,42.53,42.54,42.5,42.52,9461.0
2018-05-31 12:40:00,42.52,42.54,42.5,42.54,13100.0,42.52,42.54,42.5,42.54,13100.0
2018-05-31 12:45:00,42.55,42.59,42.54,42.58,8200.0,42.55,42.59,42.54,42.58,8200.0
2018-05-31 12:50:00,42.58,42.59,42.55,42.57,16044.0,42.58,42.59,42.55,42.57,16044.0
2018-05-31 12:55:00,42.57,42.58,42.57,42.58,5868.0,42.57,42.58,42.57,42.58,5868.0
2018-05-31 13:00:00,42.6,42.62,42.51,42.51,20501.0,42.6,42.62,42.51,42.51,20501.0
2018-05-31 13:05:00,42.52,42.55,42.52,42.55,11073.0,42.52,42.55,42.52,42.55,11073.0
2018-05-31 13:10:00,42.54,42.55,42.5,42.5,8897.0,42.54,42.55,42.5,42.5,8897.0
2018-05-31 13:15:00,42.51,42.53,42.5,42.53,6435.0,42.51,42.53,42.5,42.53,6435.0
2018-05-31 13:20:00,42.52,42.53,42.49,42.5,10241.0,42.52,42.53,42.49,42.5,10241.0
2018-05-31 13:25:00,42.51,42.52,42.5,42.52,4900.0,42.51,42.52,42.5,42.52,4900.0
2018-05-31 13:30:00,42.51,42.53,42.49,42.5,21386.0,42.51,42.53,42.49,42.5,21386.0
2018-05-31 13:35:00,42.49,42.51,42.49,42.51,23432.0,42.49,42.51,42.49,42.51,23432.0
2018-05-31 13:40:00,42.51,42.58,42.51,42.58,12950.0,42.51,42.58,42.51,42.58,12950.0
2018-05-31 13:45:00,42.58,42.58,42.52,42.52,26701.0,42.58,42.58,42.52,42.52,26701.0
2018-05-31 13:50:00,42.53,42.53,42.47,42.49,12389.0,42.53,42.53,42.47,42.49,12389.0
2018-05-31 13:55:00,42.49,42.5,42.45,42.46,38990.0,42.49,42.5,42.45,42.46,38990.0
2018-05-31 14:00:00,42.45,42.45,42.33,42.38,16872.0,42.45,42.45,42.33,42.38,16872.0
2018-05-31 14:05:00,42.38,42.41,42.32,42.36,41893.0,42.38,42.41,42.32,42.36,41893.0
2018-05-31 14:10:00,42.35,42.37,42.34,42.37,8195.0,42.35,42.37,42.34,42.37,8195.0
2018-05-31 14:15:00,42.39,42.43,42.38,42.43,15324.0,42.39,42.43,42.38,42.43,15324.0
2018-05-31 14:20:00,42.43,42.46,42.42,42.43,12296.0,42.43,42.46,42.42,42.43,12296.0
2018-05-31 14:25:00,42.43,42.44,42.42,42.42,18146.0,42.43,42.44,42.42,42.42,18146.0
2018-05-31 14:30:00,42.43,42.43,42.34,42.38,37333.0,42.43,42.43,42.34,42.38,37333.0
2018-05-31 14:35:00,42.38,42.38,42.36,42.38,12614.0,42.38,42.38,42.36,42.38,12614.0
2018-05-31 14:40:00,42.38,42.42,42.37,42.41,14354.0,42.38,42.42,42.37,42.41,14354.0
2018-05-31 14:45:00,42.41,42.42,42.39,42.39,20997.0,42.41,42.42,42.39,42.39,20997.0
2018-05-31 14:50:00,42.4,42.43,42.39,42.42,13056.0,42.4,42.43,42.39,42.42,13056.0
2018-05-31 14:55:00,42.42,42.43,42.41,42.43,25416.0,42.42,42.43,42.41,42.43,25416.0
2018-05-31 15:00:00,42.42,42.44,42.33,42.33,33744.0,42.42,42.44,42.33,42.33,33744.0
2018-05-31 15:05:00,42.34,42.44,42.33,42.41,25377.0,42.34,42.44,42.33,42.41,25377.0
2018-05-31 15:10:00,42.4,42.42,42.39,42.41,22143.0,42.4,42.42,42.39,42.41,22143.0
2018-05-31 15:15:00,42.41,42.42,42.41,42.41,26070.0,42.41,42.42,42.41,42.41,26070.0
2018-05-31 15:20:00,42.41,42.42,42.34,42.34,61865.0,42.41,42.42,42.34,42.34,61865.0
2018-05-31 15:25:00,42.34,42.36,42.31,42.35,34467.0,42.34,42.36,42.31,42.35,34467.0
2018-05-31 15:30:00,42.35,42.38,42.32,42.32,69949.0,42.35,42.38,42.32,42.32,69949.0
2018-05-31 15:35:00,42.32,42.37,42.31,42.34,24111.0,42.32,42.37,42.31,42.34,24111.0
2018-05-31 15:40:00,42.34,42.36,42.31,42.36,86029.0,42.34,42.36,42.31,42.36,86029.0
2018-05-31 15:45:00,42.36,42.4,42.35,42.39,43163.0,42.36,42.4,42.35,42.39,43163.0
2018-05-31 15:50:00,42.39,42.44,42.35,42.44,126343.0,42.39,42.44,42.35,42.44,126343.0
2018-05-31 15:55:00,42.43,42.51,42.43,42.44,257898.0,42.43,42.51,42.43,42.44,257898.0
2018-06-01 09:30:00,42.71,42.85,42.71,42.79,27919.0,42.71,42.85,42.71,42.79,27919.0
2018-06-01 09:35:00,42.82,42.91,42.67,42.69,11727.0,42.82,42.91,42.67,42.69,11727.0
2018-06-01 09:40:00,42.7,42.77,42.68,42.7,11723.0,42.7,42.77,42.68,42.7,11723.0
2018-06-01 09:45:00,42.7,42.74,42.69,42.74,22191.0,42.7,42.74,42.69,42.74,22191.0
2018-06-01 09:50:00,42.75,42.77,42.74,42.75,17384.0,42.75,42.77,42.74,42.75,17384.0
2018-06-01 09:55:00,42.76,42.85,42.76,42.83,7726.0,42.76,42.85,42.76,42.83,7726.0
2018-06-01 10:00:00,42.82,42.9,42.8,42.89,15970.0,42.82,42.9,42.8,42.89,15970.0
2018-06-01 10:05:00,42.9,42.92,42.85,42.85,16971.0,42.9,42.92,42.85,42.85,16971.0
2018-06-01 10:10:00,42.86,42.88,42.79,42.82,18266.0,42.86,42.88,42.79,42.82,18266.0
2018-06-01 10:15:00,42.81,42.86,42.74,42.81,15517.0,42.81,42.86,42.74,42.81,15517.0
2018-06-01 10:20:00,42.82,42.98,42.82,42.95,19186.0,42.82,42.98,42.82,42.95,19186.0
2018-06-01 10:25:00,42.94,42.97,42.89,42.91,13707.0,42.94,42.97,42.89,42.91,13707.0
2018-06-01 10:30:00,42.92,42.93,42.8,42.85,12593.0,42.92,42.93,42.8,42.85,12593.0
2018-06-01 10:35:00,42.86,42.88,42.82,42.88,10000.0,42.86,42.88,42.82,42.88,10000.0
2018-06-01 10:40:00,42.88,42.88,42.8,42.81,11148.0,42.88,42.88,42.8,42.81,11148.0
2018-06-01 10:45:00,42.82,42.89,42.82,42.89,9600.0,42.82,42.89,42.82,42.89,9600.0
2018-06-01 10:50:00,42.89,42.96,42.89,42.94,5088.0,42.89,42.96,42.89,42.94,5088.0
2018-06-01 10:55:00,42.95,43.01,42.95,42.98,39850.0,42.95,43.01,42.95,42.98,39850.0
2018-06-01 11:00:00,42.97,42.98,42.9,42.9,12496.0,42.97,42.98,42.9,42.9,12496.0
2018-06-01 11:05:00,42.9,42.91,42.86,42.86,6694.0,42.9,42.91,42.86,42.86,6694.0
2018-06-01 11:10:00,42.87,42.89,42.8,42.8,17433.0,42.87,42.89,42.8,42.8,17433.0
2018-06-01 11:15:00,42.8,42.85,42.79,42.82,17651.0,42.8,42.85,42.79,42.82,17651.0
2018-06-01 11:20:00,42.82,42.87,42.81,42.82,11898.0,42.82,42.87,42.81,42.82,11898.0
2018-06-01 11:25:00,42.82,42.84,42.8,42.8,10179.0,42.82,42.84,42.8,42.8,10179.0
2018-06-01 11:30:00,42.81,42.85,42.81,42.81,10714.0,42.81,42.85,42.81,42.81,10714.0
2018-06-01 11:35:00,42.81,42.86,42.81,42.81,8603.0,42.81,42.86,42.81,42.81,8603.0
2018-06-01 11:40:00,42.81,42.84,42.81,42.83,5743.0,42.81,42.84,42.81,42.83,5743.0
2018-06-01 11:45:00,42.83,42.85,42.82,42.84,7067.0,42.83,42.85,42.82,42.84,7067.0
2018-06-01 11:50:00,42.85,42.88,42.84,42.87,9212.0,42.85,42.88,42.84,42.87,9212.0
2018-06-01 11:55:00,42.87,42.91,42.85,42.85,8920.0,42.87,42.91,42.85,42.85,8920.0
2018-06-01 12:00:00,42.85,42.9,42.85,42.89,8252.0,42.85,42.9,42.85,42.89,8252.0
2018-06-01 12:05:00,42.89,42.92,42.88,42.9,10788.0,42.89,42.92,42.88,42.9,10788.0
2018-06-01 12:10:00,42.9,42.96,42.89,42.96,9688.0,42.9,42.96,42.89,42.96,9688.0
2018-06-01 12:15:00,42.97,43.0,42.96,42.99,10146.0,42.97,43.0,42.96,42.99,10146.0
2018-06-01 12:20:00,43.0,43.0,42.98,42.99,6413.0,43.0,43.0,42.98,42.99,6413.0
2018-06-01 12:25:00,42.99,43.09,42.99,43.07,10510.0,42.99,43.09,42.99,43.07,10510.0
2018-06-01 12:30:00,43.07,43.08,43.03,43.08,11780.0,43.07,43.08,43.03,43.08,11780.0
2018-06-01 12:35:00,43.08,43.09,43.06,43.06,8450.0,43.08,43.09,43.06,43.06,8450.0
2018-06-01 12:40:00,43.07,43.07,43.04,43.05,7513.0,43.07,43.07,43.04,43.05,7513.0
2018-06-01 12:45:00,43.05,43.06,43.04,43.05,9043.0,43.05,43.06,43.04,43.05,9043.0
2018-06-01 12:50:00,43.04,43.06,43.03,43.04,6100.0,43.04,43.06,43.03,43.04,6100.0
2018-06-01 12:55:00,43.04,43.08,43.04,43.06,14789.0,43.04,43.08,43.04,43.06,14789.0
2018-06-01 13:00:00,43.05,43.13,43.05,43.12,8564.0,43.05,43.13,43.05,43.12,8564.0
2018-06-01 13:05:00,43.11,43.12,43.09,43.12,11109.0,43.11,43.12,43.09,43.12,11109.0
2018-06-01 13:10:00,43.13,43.14,43.12,43.13,5385.0,43.13,43.14,43.12,43.13,5385.0
2018-06-01 13:15:00,43.13,43.16,43.12,43.14,12259.0,43.13,43.16,43.12,43.14,12259.0
2018-06-01 13:20:00,43.15,43.16,43.12,43.13,11076.0,43.15,43.16,43.12,43.13,11076.0
2018-06-01 13:25:00,43.14,43.16,43.13,43.14,4700.0,43.14,43.16,43.13,43.14,4700.0
2018-06-01 13:30:00,43.14,43.16,43.14,43.16,6554.0,43.14,43.16,43.14,43.16,6554.0
2018-06-01 13:35:00,43.16,43.16,43.15,43.15,3575.0,43.16,43.16,43.15,43.15,3575.0
2018-06-01 13:40:00,43.15,43.17,43.15,43.16,9155.0,43.15,43.17,43.15,43.16,9155.0
2018-06-01 13:45:00,43.16,43.2,43.14,43.14,14620.0,43.16,43.2,43.14,43.14,14620.0
2018-06-01 13:50:00,43.15,43.15,43.14,43.15,4133.0,43.15,43.15,43.14,43.15,4133.0
2018-06-01 13:55:00,43.15,43.18,43.15,43.17,18605.0,43.15,43.18,43.15,43.17,18605.0
2018-06-01 14:00:00,43.17,43.2,43.17,43.18,13006.0,43.17,43.2,43.17,43.18,13006.0
2018-06-01 14:05:00,43.18,43.2,43.13,43.14,12534.0,43.18,43.2,43.13,43.14,12534.0
2018-06-01 14:10:00,43.14,43.14,43.12,43.13,8336.0,43.14,43.14,43.12,43.13,8336.0
2018-06-01 14:15:00,43.13,43.13,43.1,43.11,5524.0,43.13,43.13,43.1,43.11,5524.0
2018-06-01 14:20:00,43.12,43.18,43.11,43.18,11376.0,43.12,43.18,43.11,43.18,11376.0
2018-06-01 14:25:00,43.18,43.18,43.1,43.13,10505.0,43.18,43.18,43.1,43.13,10505.0
2018-06-01 14:30:00,43.13,43.13,43.07,43.07,15403.0,43.13,43.13,43.07,43.07,15403.0
2018-06-01 14:35:00,43.07,43.13,43.07,43.11,29772.0,43.07,43.13,43.07,43.11,29772.0
2018-06-01 14:40:00,43.11,43.14,43.1,43.14,10027.0,43.11,43.14,43.1,43.14,10027.0
2018-06-01 14:45:00,43.14,43.16,43.11,43.12,12108.0,43.14,43.16,43.11,43.12,12108.0
2018-06-01 14:50:00,43.12,43.12,43.1,43.11,8439.0,43.12,43.12,43.1,43.11,8439.0
2018-06-01 14:55:00,43.11,43.12,43.1,43.11,6654.0,43.11,43.12,43.1,43.11,6654.0
2018-06-01 15:00:00,43.1,43.1,43.04,43.05,11857.0,43.1,43.1,43.04,43.05,11857.0
2018-06-01 15:05:00,43.05,43.05,43.03,43.04,7701.0,43.05,43.05,43.03,43.04,7701.0
2018-06-01 15:10:00,43.05,43.05,43.0,43.04,59964.0,43.05,43.05,43.0,43.04,59964.0
2018-06-01 15:15:00,43.03,43.09,43.03,43.09,11563.0,43.03,43.09,43.03,43.09,11563.0
2018-06-01 15:20:00,43.09,43.1,43.05,43.07,16987.0,43.09,43.1,43.05,43.07,16987.0
2018-06-01 15:25:00,43.07,43.12,43.07,43.11,9135.0,43.07,43.12,43.07,43.11,9135.0
2018-06-01 15:30:00,43.11,43.16,43.11,43.15,14351.0,43.11,43.16,43.11,43.15,14351.0
2018-06-01 15:35:00,43.15,43.17,43.14,43.17,14482.0,43.15,43.17,43.14,43.17,14482.0
2018-06-01 15:40:00,43.17,43.18,43.14,43.17,17111.0,43.17,43.18,43.14,43.17,17111.0
2018-06-01 15:45:00,43.17,43.18,43.16,43.16,14005.0,43.17,43.18,43.16,43.16,14005.0
2018-06-01 15:50:00,43.16,43.25,43.15,43.24,54083.0,43.16,43.25,43.15,43.24,54083.0
2018-06-01 15:55:00,43.24,43.26,43.21,43.22,144016.0,43.24,43.26,43.21,43.22,144016.0
2018-06-04 09:30:00,43.41,43.58,43.33,43.4,30532.0,43.41,43.58,43.33,43.4,30532.0
2018-06-04 09:35:00,43.42,43.42,43.2,43.24,19583.0,43.42,43.42,43.2,43.24,19583.0
2018-06-04 09:40:00,43.24,43.29,43.24,43.28,8743.0,43.24,43.29,43.24,43.28,8743.0
2018-06-04 09:45:00,43.28,43.29,43.14,43.19,11349.0,43.28,43.29,43.14,43.19,11349.0
2018-06-04 09:50:00,43.2,43.22,43.1,43.1,13698.0,43.2,43.22,43.1,43.1,13698.0
2018-06-04 09:55:00,43.11,43.13,43.06,43.12,19708.0,43.11,43.13,43.06,43.12,19708.0
2018-06-04 10:00:00,43.11,43.12,43.0,43.05,19846.0,43.11,43.12,43.0,43.05,19846.0
2018-06-04 10:05:00,43.03,43.07,42.97,42.98,19720.0,43.03,43.07,42.97,42.98,19720.0
2018-06-04 10:10:00,43.0,43.0,42.88,42.93,14400.0,43.0,43.0,42.88,42.93,14400.0
2018-06-04 10:15:00,42.92,43.04,42.91,43.01,19485.0,42.92,43.04,42.91,43.01,19485.0
2018-06-04 10:20:00,43.01,43.03,42.98,43.01,13013.0,43.01,43.03,42.98,43.01,13013.0
2018-06-04 10:25:00,43.0,43.05,42.94,43.05,18644.0,43.0,43.05,42.94,43.05,18644.0
2018-06-04 10:30:00,43.05,43.06,43.02,43.05,9092.0,43.05,43.06,43.02,43.05,9092.0
2018-06-04 10:35:00,43.05,43.11,43.05,43.07,11443.0,43.05,43.11,43.05,43.07,11443.0
2018-06-04 10:40:00,43.08,43.12,43.08,43.11,5239.0,43.08,43.12,43.08,43.11,5239.0
2018-06-04 10:45:00,43.12,43.15,43.11,43.13,10285.0,43.12,43.15,43.11,43.13,10285.0
2018-06-04 10:50:00,43.12,43.15,43.09,43.12,13881.0,43.12,43.15,43.09,43.12,13881.0
2018-06-04 10:55:00,43.11,43.12,43.05,43.11,9192.0,43.11,43.12,43.05,43.11,9192.0
2018-06-04 11:00:00,43.11,43.16,43.11,43.13,12912.0,43.11,43.16,43.11,43.13,12912.0
2018-06-04 11:05:00,43.11,43.16,43.1,43.13,11823.0,43.11,43.16,43.1,43.13,11823.0
2018-06-04 11:10:00,43.13,43.16,43.08,43.08,6861.0,43.13,43.16,43.08,43.08,6861.0
2018-06-04 11:15:00,43.08,43.11,43.08,43.11,8967.0,43.08,43.11,43.08,43.11,8967.0
2018-06-04 11:20:00,43.11,43.15,43.11,43.12,11256.0,43.11,43.15,43.11,43.12,11256.0
2018-06-04 11:25:00,43.1,43.17,43.1,43.17,6886.0,43.1,43.17,43.1,43.17,6886.0
2018-06-04 11:30:00,43.17,43.17,43.13,43.13,4329.0,43.17,43.17,43.13,43.13,4329.0
2018-06-04 11:35:00,43.14,43.17,43.12,43.12,10198.0,43.14,43.17,43.12,43.12,10198.0
2018-06-04 11:40:00,43.12,43.15,43.11,43.13,8570.0,43.12,43.15,43.11,43.13,8570.0
2018-06-04 11:45:00,43.13,43.16,43.1,43.16,7244.0,43.13,43.16,43.1,43.16,7244.0
2018-06-04 11:50:00,43.16,43.17,43.13,43.16,3744.0,43.16,43.17,43.13,43.16,3744.0
2018-06-04 11:55:00,43.16,43.19,43.15,43.19,5170.0,43.16,43.19,43.15,43.19,5170.0
2018-06-04 12:00:00,43.18,43.26,43.18,43.24,10440.0,43.18,43.26,43.18,43.24,10440.0
2018-06-04 12:05:00,43.26,43.31,43.24,43.29,10700.0,43.26,43.31,43.24,43.29,10700.0
2018-06-04 12:10:00,43.27,43.33,43.26,43.33,6781.0,43.27,43.33,43.26,43.33,6781.0
2018-06-04 12:15:00,43.33,43.39,43.31,43.37,5500.0,43.33,43.39,43.31,43.37,5500.0
2018-06-04 12:20:00,43.38,43.42,43.37,43.38,9090.0,43.38,43.42,43.37,43.38,9090.0
2018-06-04 12:25:00,43.38,43.39,43.35,43.36,6205.0,43.38,43.39,43.35,43.36,6205.0
2018-06-04 12:30:00,43.36,43.37,43.35,43.36,2140.0,43.36,43.37,43.35,43.36,2140.0
2018-06-04 12:35:00,43.37,43.39,43.36,43.37,5635.0,43.37,43.39,43.36,43.37,5635.0
2018-06-04 12:40:00,43.38,43.38,43.36,43.37,2988.0,43.38,43.38,43.36,43.37,2988.0
2018-06-04 12:45:00,43.38,43.38,43.37,43.38,4251.0,43.38,43.38,43.37,43.38,4251.0
2018-06-04 12:50:00,43.38,43.39,43.38,43.39,3000.0,43.38,43.39,43.38,43.39,3000.0
2018-06-04 12:55:00,43.38,43.39,43.36,43.36,5076.0,43.38,43.39,43.36,43.36,5076.0
2018-06-04 13:00:00,43.36,43.36,43.3,43.35,11702.0,43.36,43.36,43.3,43.35,11702.0
2018-06-04 13:05:00,43.35,43.35,43.33,43.33,5000.0,43.35,43.35,43.33,43.33,5000.0
2018-06-04 13:10:00,43.34,43.35,43.32,43.33,5033.0,43.34,43.35,43.32,43.33,5033.0
2018-06-04 13:15:00,43.33,43.36,43.33,43.36,3637.0,43.33,43.36,43.33,43.36,3637.0
2018-06-04 13:20:00,43.35,43.36,43.34,43.36,4208.0,43.35,43.36,43.34,43.36,4208.0
2018-06-04 13:25:00,43.36,43.36,43.33,43.34,9185.0,43.36,43.36,43.33,43.34,9185.0
2018-06-04 13:30:00,43.34,43.34,43.29,43.29,8930.0,43.34,43.34,43.29,43.29,8930.0
2018-06-04 13:35:00,43.29,43.29,43.28,43.29,5160.0,43.29,43.29,43.28,43.29,5160.0
2018-06-04 13:40:00,43.29,43.29,43.22,43.24,9589.0,43.29,43.29,43.22,43.24,9589.0
2018-06-04 13:45:00,43.25,43.25,43.24,43.24,6339.0,43.25,43.25,43.24,43.24,6339.0
2018-06-04 13:50:00,43.24,43.25,43.23,43.25,5459.0,43.24,43.25,43.23,43.25,5459.0
2018-06-04 13:55:00,43.24,43.26,43.24,43.26,4499.0,43.24,43.26,43.24,43.26,4499.0
2018-06-04 14:00:00,43.26,43.26,43.24,43.26,7782.0,43.26,43.26,43.24,43.26,7782.0
2018-06-04 14:05:00,43.27,43.32,43.26,43.31,13799.0,43.27,43.32,43.26,43.31,13799.0
2018-06-04 14:10:00,43.32,43.35,43.31,43.35,10507.0,43.32,43.35,43.31,43.35,10507.0
2018-06-04 14:15:00,43.36,43.36,43.31,43.32,10312.0,43.36,43.36,43.31,43.32,10312.0
2018-06-04 14:20:00,43.32,43.33,43.31,43.31,3712.0,43.32,43.33,43.31,43.31,3712.0
2018-06-04 14:25:00,43.32,43.32,43.31,43.32,2300.0,43.32,43.32,43.31,43.32,2300.0
2018-06-04 14:30:00,43.32,43.32,43.27,43.29,13964.0,43.32,43.32,43.27,43.29,13964.0
2018-06-04 14:35:00,43.3,43.32,43.3,43.3,10521.0,43.3,43.32,43.3,43.3,10521.0
2018-06-04 14:40:00,43.3,43.36,43.3,43.33,14752.0,43.3,43.36,43.3,43.33,14752.0
2018-06-04 14:45:00,43.33,43.37,43.31,43.37,58472.0,43.33,43.37,43.31,43.37,58472.0
2018-06-04 14:50:00,43.38,43.38,43.36,43.37,6531.0,43.38,43.38,43.36,43.37,6531.0
2018-06-04 14:55:00,43.37,43.44,43.37,43.43,6775.0,43.37,43.44,43.37,43.43,6775.0
2018-06-04 15:00:00,43.43,43.45,43.42,43.44,12859.0,43.43,43.45,43.42,43.44,12859.0
2018-06-04 15:05:00,43.44,43.44,43.43,43.43,7567.0,43.44,43.44,43.43,43.43,7567.0
2018-06-04 15:10:00,43.42,43.51,43.42,43.51,14685.0,43.42,43.51,43.42,43.51,14685.0
2018-06-04 15:15:00,43.5,43.51,43.47,43.5,10317.0,43.5,43.51,43.47,43.5,10317.0
2018-06-04 15:20:00,43.49,43.5,43.48,43.49,13030.0,43.49,43.5,43.48,43.49,13030.0
2018-06-04 15:25:00,43.5,43.5,43.39,43.4,57855.0,43.5,43.5,43.39,43.4,57855.0
2018-06-04 15:30:00,43.41,43.42,43.34,43.36,15174.0,43.41,43.42,43.34,43.36,15174.0
2018-06-04 15:35:00,43.36,43.39,43.35,43.38,31131.0,43.36,43.39,43.35,43.38,31131.0
2018-06-04 15:40:00,43.37,43.38,43.36,43.36,17966.0,43.37,43.38,43.36,43.36,17966.0
2018-06-04 15:45:00,43.36,43.37,43.34,43.34,16628.0,43.36,43.37,43.34,43.34,16628.0
2018-06-04 15:50:00,43.35,43.43,43.34,43.43,54414.0,43.35,43.43,43.34,43.43,54414.0
2018-06-04 15:55:00,43.43,43.43,43.39,43.42,95670.0,43.43,43.43,43.39,43.42,95670.0
2018-06-05 09:30:00,43.21,43.35,43.19,43.34,72043.0,43.21,43.35,43.19,43.34,72043.0
2018-06-05 09:35:00,43.37,43.43,43.37,43.4,7516.0,43.37,43.43,43.37,43.4,7516.0
2018-06-05 09:40:00,43.4,43.55,43.38,43.55,5855.0,43.4,43.55,43.38,43.55,5855.0
2018-06-05 09:45:00,43.56,43.57,43.52,43.53,2900.0,43.56,43.57,43.52,43.53,2900.0
2018-06-05 09:50:00,43.55,43.62,43.54,43.59,5100.0,43.55,43.62,43.54,43.59,5100.0
2018-06-05 09:55:00,43.61,43.67,43.6,43.65,4485.0,43.61,43.67,43.6,43.65,4485.0
2018-06-05 10:00:00,43.67,43.7,43.65,43.67,4460.0,43.67,43.7,43.65,43.67,4460.0
2018-06-05 10:05:00,43.69,43.71,43.66,43.69,8890.0,43.69,43.71,43.66,43.69,8890.0
2018-06-05 10:10:00,43.69,43.69,43.61,43.64,47855.0,43.69,43.69,43.61,43.64,47855.0
2018-06-05 10:15:00,43.64,43.64,43.61,43.62,4178.0,43.64,43.64,43.61,43.62,4178.0
2018-06-05 10:20:00,43.61,43.65,43.59,43.65,5931.0,43.61,43.65,43.59,43.65,5931.0
2018-06-05 10:25:00,43.64,43.64,43.58,43.62,7525.0,43.64,43.64,43.58,43.62,7525.0
2018-06-05 10:30:00,43.62,43.65,43.61,43.61,5400.0,43.62,43.65,43.61,43.61,5400.0
2018-06-05 10:35:00,43.61,43.61,43.56,43.59,9271.0,43.61,43.61,43.56,43.59,9271.0
2018-06-05 10:40:00,43.59,43.59,43.46,43.47,16149.0,43.59,43.59,43.46,43.47,16149.0
2018-06-05 10:45:00,43.47,43.48,43.43,43.44,17934.0,43.47,43.48,43.43,43.44,17934.0
2018-06-05 10:50:00,43.44,43.46,43.43,43.44,10215.0,43.44,43.46,43.43,43.44,10215.0
2018-06-05 10:55:00,43.43,43.44,43.4,43.41,11527.0,43.43,43.44,43.4,43.41,11527.0
2018-06-05 11:00:00,43.41,43.52,43.41,43.51,25050.0,43.41,43.52,43.41,43.51,25050.0
2018-06-05 11:05:00,43.51,43.52,43.43,43.43,6500.0,43.51,43.52,43.43,43.43,6500.0
2018-06-05 11:10:00,43.43,43.46,43.42,43.44,3458.0,43.43,43.46,43.42,43.44,3458.0
2018-06-05 11:15:00,43.46,43.48,43.46,43.47,3400.0,43.46,43.48,43.46,43.47,3400.0
2018-06-05 11:20:00,43.48,43.54,43.47,43.52,7653.0,43.48,43.54,43.47,43.52,7653.0
2018-06-05 11:25:00,43.53,43.53,43.49,43.51,10894.0,43.53,43.53,43.49,43.51,10894.0
2018-06-05 11:30:00,43.52,43.53,43.47,43.47,8287.0,43.52,43.53,43.47,43.47,8287.0
2018-06-05 11:35:00,43.47,43.53,43.47,43.52,34225.0,43.47,43.53,43.47,43.52,34225.0
2018-06-05 11:40:00,43.52,43.53,43.49,43.49,15000.0,43.52,43.53,43.49,43.49,15000.0
2018-06-05 11:45:00,43.51,43.54,43.5,43.54,5344.0,43.51,43.54,43.5,43.54,5344.0
2018-06-05 11:50:00,43.54,43.6,43.54,43.57,16873.0,43.54,43.6,43.54,43.57,16873.0
2018-06-05 11:55:00,43.57,43.59,43.56,43.58,5838.0,43.57,43.59,43.56,43.58,5838.0
2018-06-05 12:00:00,43.58,43.58,43.47,43.47,14114.0,43.58,43.58,43.47,43.47,14114.0
2018-06-05 12:05:00,43.48,43.56,43.46,43.55,23627.0,43.48,43.56,43.46,43.55,23627.0
2018-06-05 12:10:00,43.55,43.56,43.53,43.54,7722.0,43.55,43.56,43.53,43.54,7722.0
2018-06-05 12:15:00,43.55,43.55,43.46,43.5,14899.0,43.55,43.55,43.46,43.5,14899.0
2018-06-05 12:20:00,43.49,43.49,43.44,43.45,4300.0,43.49,43.49,43.44,43.45,4300.0
2018-06-05 12:25:00,43.45,43.48,43.45,43.47,6893.0,43.45,43.48,43.45,43.47,6893.0
2018-06-05 12:30:00,43.48,43.49,43.47,43.49,5785.0,43.48,43.49,43.47,43.49,5785.0
2018-06-05 12:35:00,43.49,43.49,43.47,43.48,5814.0,43.49,43.49,43.47,43.48,5814.0
2018-06-05 12:40:00,43.48,43.5,43.48,43.49,4599.0,43.48,43.5,43.48,43.49,4599.0
2018-06-05 12:45:00,43.49,43.5,43.47,43.5,20625.0,43.49,43.5,43.47,43.5,20625.0
2018-06-05 12:50:00,43.5,43.55,43.49,43.54,14100.0,43.5,43.55,43.49,43.54,14100.0
2018-06-05 12:55:00,43.55,43.56,43.53,43.55,10448.0,43.55,43.56,43.53,43.55,10448.0
2018-06-05 13:00:00,43.55,43.55,43.54,43.55,4200.0,43.55,43.55,43.54,43.55,4200.0
2018-06-05 13:05:00,43.55,43.55,43.52,43.54,11841.0,43.55,43.55,43.52,43.54,11841.0
2018-06-05 13:10:00,43.55,43.56,43.54,43.55,3805.0,43.55,43.56,43.54,43.55,3805.0
2018-06-05 13:15:00,43.56,43.57,43.53,43.54,25546.0,43.56,43.57,43.53,43.54,25546.0
2018-06-05 13:20:00,43.54,43.55,43.52,43.55,15044.0,43.54,43.55,43.52,43.55,15044.0
2018-06-05 13:25:00,43.55,43.6,43.54,43.59,20713.0,43.55,43.6,43.54,43.59,20713.0
2018-06-05 13:30:00,43.59,43.6,43.58,43.59,7000.0,43.59,43.6,43.58,43.59,7000.0
2018-06-05 13:35:00,43.59,43.61,43.58,43.61,6866.0,43.59,43.61,43.58,43.61,6866.0
2018-06-05 13:40:00,43.61,43.61,43.59,43.61,8300.0,43.61,43.61,43.59,43.61,8300.0
2018-06-05 13:45:00,43.61,43.61,43.59,43.59,14627.0,43.61,43.61,43.59,43.59,14627.0
2018-06-05 13:50:00,43.59,43.61,43.59,43.6,4493.0,43.59,43.61,43.59,43.6,4493.0
2018-06-05 13:55:00,43.6,43.61,43.57,43.58,8802.0,43.6,43.61,43.57,43.58,8802.0
2018-06-05 14:00:00,43.58,43.58,43.53,43.54,17388.0,43.58,43.58,43.53,43.54,17388.0
2018-06-05 14:05:00,43.54,43.54,43.51,43.52,7799.0,43.54,43.54,43.51,43.52,7799.0
2018-06-05 14:10:00,43.52,43.61,43.51,43.61,44557.0,43.52,43.61,43.51,43.61,44557.0
2018-06-05 14:15:00,43.61,43.66,43.61,43.64,28851.0,43.61,43.66,43.61,43.64,28851.0
2018-06-05 14:20:00,43.63,43.65,43.63,43.65,7502.0,43.63,43.65,43.63,43.65,7502.0
2018-06-05 14:25:00,43.63,43.65,43.63,43.65,6033.0,43.63,43.65,43.63,43.65,6033.0
2018-06-05 14:30:00,43.64,43.74,43.64,43.73,84356.0,43.64,43.74,43.64,43.73,84356.0
2018-06-05 14:35:00,43.73,43.75,43.7,43.7,14786.0,43.73,43.75,43.7,43.7,14786.0
2018-06-05 14:40:00,43.71,43.71,43.68,43.7,14200.0,43.71,43.71,43.68,43.7,14200.0
2018-06-05 14:45:00,43.7,43.73,43.7,43.71,14253.0,43.7,43.73,43.7,43.71,14253.0
2018-06-05 14:50:00,43.71,43.72,43.69,43.69,9980.0,43.71,43.72,43.69,43.69,9980.0
2018-06-05 14:55:00,43.69,43.71,43.64,43.66,15942.0,43.69,43.71,43.64,43.66,15942.0
2018-06-05 15:00:00,43.65,43.71,43.65,43.68,16523.0,43.65,43.71,43.65,43.68,16523.0
2018-06-05 15:05:00,43.69,43.74,43.69,43.74,6858.0,43.69,43.74,43.69,43.74,6858.0
2018-06-05 15:10:00,43.74,43.75,43.71,43.72,15400.0,43.74,43.75,43.71,43.72,15400.0
2018-06-05 15:15:00,43.72,43.75,43.71,43.71,20053.0,43.72,43.75,43.71,43.71,20053.0
2018-06-05 15:20:00,43.72,43.74,43.68,43.69,36482.0,43.72,43.74,43.68,43.69,36482.0
2018-06-05 15:25:00,43.7,43.7,43.66,43.69,18875.0,43.7,43.7,43.66,43.69,18875.0
2018-06-05 15:30:00,43.69,43.69,43.68,43.69,10434.0,43.69,43.69,43.68,43.69,10434.0
2018-06-05 15:35:00,43.68,43.69,43.66,43.66,20336.0,43.68,43.69,43.66,43.66,20336.0
2018-06-05 15:40:00,43.66,43.67,43.63,43.63,31281.0,43.66,43.67,43.63,43.63,31281.0
2018-06-05 15:45:00,43.63,43.65,43.63,43.64,43418.0,43.63,43.65,43.63,43.64,43418.0
2018-06-05 15:50:00,43.63,43.68,43.63,43.68,43287.0,43.63,43.68,43.63,43.68,43287.0
2018-06-05 15:55:00,43.68,43.71,43.67,43.68,151288.0,43.68,43.71,43.67,43.68,151288.0
2018-06-06 09:30:00,43.86,44.03,43.86,43.96,43643.0,43.86,44.03,43.86,43.96,43643.0
2018-06-06 09:35:00,43.95,43.95,43.81,43.81,14529.0,43.95,43.95,43.81,43.81,14529.0
2018-06-06 09:40:00,43.83,43.91,43.83,43.87,23679.0,43.83,43.91,43.83,43.87,23679.0
2018-06-06 09:45:00,43.87,43.92,43.87,43.87,26043.0,43.87,43.92,43.87,43.87,26043.0
2018-06-06 09:50:00,43.87,43.96,43.87,43.9,10214.0,43.87,43.96,43.87,43.9,10214.0
2018-06-06 09:55:00,43.9,43.9,43.75,43.77,10450.0,43.9,43.9,43.75,43.77,10450.0
2018-06-06 10:00:00,43.77,43.82,43.75,43.81,21229.0,43.77,43.82,43.75,43.81,21229.0
2018-06-06 10:05:00,43.81,43.88,43.81,43.88,10500.0,43.81,43.88,43.81,43.88,10500.0
2018-06-06 10:10:00,43.89,43.92,43.88,43.89,6400.0,43.89,43.92,43.88,43.89,6400.0
2018-06-06 10:15:00,43.89,43.9,43.82,43.82,6600.0,43.89,43.9,43.82,43.82,6600.0
2018-06-06 10:20:00,43.83,43.88,43.82,43.84,4400.0,43.83,43.88,43.82,43.84,4400.0
2018-06-06 10:25:00,43.86,43.9,43.85,43.85,4690.0,43.86,43.9,43.85,43.85,4690.0
2018-06-06 10:30:00,43.86,43.86,43.84,43.84,5135.0,43.86,43.86,43.84,43.84,5135.0
2018-06-06 10:35:00,43.85,43.89,43.82,43.89,9958.0,43.85,43.89,43.82,43.89,9958.0
2018-06-06 10:40:00,43.88,43.95,43.88,43.92,41050.0,43.88,43.95,43.88,43.92,41050.0
2018-06-06 10:45:00,43.9,43.91,43.86,43.87,6349.0,43.9,43.91,43.86,43.87,6349.0
2018-06-06 10:50:00,43.87,43.92,43.87,43.9,22065.0,43.87,43.92,43.87,43.9,22065.0
2018-06-06 10:55:00,43.9,43.93,43.88,43.92,6553.0,43.9,43.93,43.88,43.92,6553.0
2018-06-06 11:00:00,43.93,44.0,43.93,44.0,9389.0,43.93,44.0,43.93,44.0,9389.0
2018-06-06 11:05:00,43.98,43.99,43.95,43.97,4259.0,43.98,43.99,43.95,43.97,4259.0
2018-06-06 11:10:00,43.98,44.03,43.97,44.03,23971.0,43.98,44.03,43.97,44.03,23971.0
2018-06-06 11:15:00,44.02,44.07,43.99,44.05,15261.0,44.02,44.07,43.99,44.05,15261.0
2018-06-06 11:20:00,44.06,44.06,44.04,44.05,3425.0,44.06,44.06,44.04,44.05,3425.0
2018-06-06 11:25:00,44.05,44.1,44.05,44.1,7823.0,44.05,44.1,44.05,44.1,7823.0
2018-06-06 11:30:00,44.1,44.15,44.1,44.15,6107.0,44.1,44.15,44.1,44.15,6107.0
2018-06-06 11:35:00,44.14,44.14,44.11,44.11,11275.0,44.14,44.14,44.11,44.11,11275.0
2018-06-06 11:40:00,44.12,44.15,44.11,44.14,9315.0,44.12,44.15,44.11,44.14,9315.0
2018-06-06 11:45:00,44.15,44.18,44.12,44.12,10942.0,44.15,44.18,44.12,44.12,10942.0
2018-06-06 11:50:00,44.13,44.13,44.01,44.02,4000.0,44.13,44.13,44.01,44.02,4000.0
2018-06-06 11:55:00,44.02,44.02,44.0,44.02,4914.0,44.02,44.02,44.0,44.02,4914.0
2018-06-06 12:00:00,44.01,44.01,43.95,43.96,5015.0,44.01,44.01,43.95,43.96,5015.0
2018-06-06 12:05:00,43.96,43.96,43.88,43.91,5653.0,43.96,43.96,43.88,43.91,5653.0
2018-06-06 12:10:00,43.91,43.93,43.91,43.93,1898.0,43.91,43.93,43.91,43.93,1898.0
2018-06-06 12:15:00,43.92,43.93,43.9,43.92,4296.0,43.92,43.93,43.9,43.92,4296.0
2018-06-06 12:20:00,43.93,43.95,43.92,43.93,4615.0,43.93,43.95,43.92,43.93,4615.0
2018-06-06 12:25:00,43.92,43.92,43.89,43.92,3127.0,43.92,43.92,43.89,43.92,3127.0
2018-06-06 12:30:00,43.91,43.94,43.91,43.92,3937.0,43.91,43.94,43.91,43.92,3937.0
2018-06-06 12:35:00,43.92,43.96,43.92,43.94,7375.0,43.92,43.96,43.92,43.94,7375.0
2018-06-06 12:40:00,43.95,43.97,43.92,43.92,6300.0,43.95,43.97,43.92,43.92,6300.0
2018-06-06 12:45:00,43.92,43.94,43.92,43.94,5147.0,43.92,43.94,43.92,43.94,5147.0
2018-06-06 12:50:00,43.93,43.94,43.92,43.94,13757.0,43.93,43.94,43.92,43.94,13757.0
2018-06-06 12:55:00,43.94,43.96,43.94,43.96,6190.0,43.94,43.96,43.94,43.96,6190.0
2018-06-06 13:00:00,43.96,43.97,43.93,43.93,6647.0,43.96,43.97,43.93,43.93,6647.0
2018-06-06 13:05:00,43.93,43.93,43.92,43.93,4968.0,43.93,43.93,43.92,43.93,4968.0
2018-06-06 13:10:00,43.92,43.93,43.89,43.91,7588.0,43.92,43.93,43.89,43.91,7588.0
2018-06-06 13:15:00,43.91,43.93,43.9,43.9,7208.0,43.91,43.93,43.9,43.9,7208.0
2018-06-06 13:20:00,43.9,43.91,43.85,43.89,8693.0,43.9,43.91,43.85,43.89,8693.0
2018-06-06 13:25:00,43.91,43.92,43.88,43.88,6212.0,43.91,43.92,43.88,43.88,6212.0
2018-06-06 13:30:00,43.88,43.9,43.88,43.88,6245.0,43.88,43.9,43.88,43.88,6245.0
2018-06-06 13:35:00,43.89,43.9,43.88,43.89,8937.0,43.89,43.9,43.88,43.89,8937.0
2018-06-06 13:40:00,43.89,43.9,43.88,43.89,7027.0,43.89,43.9,43.88,43.89,7027.0
2018-06-06 13:45:00,43.89,43.89,43.88,43.89,5100.0,43.89,43.89,43.88,43.89,5100.0
2018-06-06 13:50:00,43.88,43.9,43.88,43.9,4619.0,43.88,43.9,43.88,43.9,4619.0
2018-06-06 13:55:00,43.89,43.9,43.88,43.89,11876.0,43.89,43.9,43.88,43.89,11876.0
2018-06-06 14:00:00,43.89,43.91,43.88,43.91,3652.0,43.89,43.91,43.88,43.91,3652.0
2018-06-06 14:05:00,43.91,43.93,43.91,43.93,5434.0,43.91,43.93,43.91,43.93,5434.0
2018-06-06 14:10:00,43.94,43.97,43.93,43.96,6140.0,43.94,43.97,43.93,43.96,6140.0
2018-06-06 14:15:00,43.95,44.01,43.95,43.96,15085.0,43.95,44.01,43.95,43.96,15085.0
2018-06-06 14:20:00,43.96,43.98,43.96,43.97,5797.0,43.96,43.98,43.96,43.97,5797.0
2018-06-06 14:25:00,43.96,43.98,43.96,43.98,6533.0,43.96,43.98,43.96,43.98,6533.0
2018-06-06 14:30:00,43.98,44.01,43.97,44.01,10073.0,43.98,44.01,43.97,44.01,10073.0
2018-06-06 14:35:00,44.01,44.04,44.01,44.04,3673.0,44.01,44.04,44.01,44.04,3673.0
2018-06-06 14:40:00,44.04,44.07,44.02,44.06,13898.0,44.04,44.07,44.02,44.06,13898.0
2018-06-06 14:45:00,44.06,44.07,44.03,44.07,5114.0,44.06,44.07,44.03,44.07,5114.0
2018-06-06 14:50:00,44.07,44.08,44.06,44.06,4562.0,44.07,44.08,44.06,44.06,4562.0
2018-06-06 14:55:00,44.06,44.07,44.04,44.06,7600.0,44.06,44.07,44.04,44.06,7600.0
2018-06-06 15:00:00,44.07,44.07,44.06,44.07,4407.0,44.07,44.07,44.06,44.07,4407.0
2018-06-06 15:05:00,44.07,44.08,44.05,44.05,41826.0,44.07,44.08,44.05,44.05,41826.0
2018-06-06 15:10:00,44.06,44.07,44.04,44.05,8900.0,44.06,44.07,44.04,44.05,8900.0
2018-06-06 15:15:00,44.05,44.12,44.05,44.09,12375.0,44.05,44.12,44.05,44.09,12375.0
2018-06-06 15:20:00,44.09,44.12,44.09,44.12,3467.0,44.09,44.12,44.09,44.12,3467.0
2018-06-06 15:25:00,44.12,44.14,44.11,44.14,8213.0,44.12,44.14,44.11,44.14,8213.0
2018-06-06 15:30:00,44.13,44.17,44.12,44.14,18911.0,44.13,44.17,44.12,44.14,18911.0
2018-06-06 15:35:00,44.14,44.14,44.09,44.09,7733.0,44.14,44.14,44.09,44.09,7733.0
2018-06-06 15:40:00,44.1,44.1,44.04,44.05,20741.0,44.1,44.1,44.04,44.05,20741.0
2018-06-06 15:45:00,44.04,44.05,44.02,44.05,35903.0,44.04,44.05,44.02,44.05,35903.0
2018-06-06 15:50:00,44.05,44.12,44.04,44.1,64876.0,44.05,44.12,44.04,44.1,64876.0
2018-06-06 15:55:00,44.11,44.13,44.09,44.13,107935.0,44.11,44.13,44.09,44.13,107935.0
2018-06-07 09:30:00,44.06,44.41,44.06,44.41,32874.0,44.06,44.41,44.06,44.41,32874.0
2018-06-07 09:35:00,44.35,44.5,44.31,44.36,29841.0,44.35,44.5,44.31,44.36,29841.0
2018-06-07 09:40:00,44.39,44.4,44.33,44.36,13336.0,44.39,44.4,44.33,44.36,13336.0
2018-06-07 09:45:00,44.36,44.38,44.29,44.32,17077.0,44.36,44.38,44.29,44.32,17077.0
2018-06-07 09:50:00,44.31,44.33,44.24,44.24,18586.0,44.31,44.33,44.24,44.24,18586.0
2018-06-07 09:55:00,44.24,44.33,44.22,44.22,11916.0,44.24,44.33,44.22,44.22,11916.0
2018-06-07 10:00:00,44.21,44.3,44.21,44.3,15384.0,44.21,44.3,44.21,44.3,15384.0
2018-06-07 10:05:00,44.3,44.3,44.25,44.27,17600.0,44.3,44.3,44.25,44.27,17600.0
2018-06-07 10:10:00,44.27,44.28,44.14,44.23,37712.0,44.27,44.28,44.14,44.23,37712.0
2018-06-07 10:15:00,44.25,44.25,44.16,44.18,14158.0,44.25,44.25,44.16,44.18,14158.0
2018-06-07 10:20:00,44.19,44.22,44.1,44.11,81751.0,44.19,44.22,44.1,44.11,81751.0
2018-06-07 10:25:00,44.12,44.12,44.04,44.1,23414.0,44.12,44.12,44.04,44.1,23414.0
2018-06-07 10:30:00,44.1,44.15,44.1,44.15,74094.0,44.1,44.15,44.1,44.15,74094.0
2018-06-07 10:35:00,44.15,44.21,44.11,44.2,97367.0,44.15,44.21,44.11,44.2,97367.0
2018-06-07 10:40:00,44.2,44.24,44.15,44.21,54071.0,44.2,44.24,44.15,44.21,54071.0
2018-06-07 10:45:00,44.21,44.22,44.07,44.11,98023.0,44.21,44.22,44.07,44.11,98023.0
2018-06-07 10:50:00,44.11,44.11,44.01,44.02,11813.0,44.11,44.11,44.01,44.02,11813.0
2018-06-07 10:55:00,44.03,44.09,44.03,44.08,12197.0,44.03,44.09,44.03,44.08,12197.0
2018-06-07 11:00:00,44.08,44.13,44.06,44.13,37597.0,44.08,44.13,44.06,44.13,37597.0
2018-06-07 11:05:00,44.13,44.15,44.07,44.09,12047.0,44.13,44.15,44.07,44.09,12047.0
2018-06-07 11:10:00,44.09,44.18,44.01,44.16,85537.0,44.09,44.18,44.01,44.16,85537.0
2018-06-07 11:15:00,44.17,44.19,44.15,44.18,8340.0,44.17,44.19,44.15,44.18,8340.0
2018-06-07 11:20:00,44.18,44.26,44.18,44.26,28981.0,44.18,44.26,44.18,44.26,28981.0
2018-06-07 11:25:00,44.26,44.28,44.17,44.19,22569.0,44.26,44.28,44.17,44.19,22569.0
2018-06-07 11:30:00,44.18,44.2,44.15,44.15,8195.0,44.18,44.2,44.15,44.15,8195.0
2018-06-07 11:35:00,44.14,44.14,44.06,44.13,37379.0,44.14,44.14,44.06,44.13,37379.0
2018-06-07 11:40:00,44.15,44.24,44.14,44.24,5037.0,44.15,44.24,44.14,44.24,5037.0
2018-06-07 11:45:00,44.22,44.25,44.15,44.15,7711.0,44.22,44.25,44.15,44.15,7711.0
2018-06-07 11:50:00,44.13,44.13,44.1,44.13,9312.0,44.13,44.13,44.1,44.13,9312.0
2018-06-07 11:55:00,44.12,44.15,44.1,44.14,14393.0,44.12,44.15,44.1,44.14,14393.0
2018-06-07 12:00:00,44.14,44.17,44.14,44.14,8349.0,44.14,44.17,44.14,44.14,8349.0
2018-06-07 12:05:00,44.14,44.15,44.13,44.14,8326.0,44.14,44.15,44.13,44.14,8326.0
2018-06-07 12:10:00,44.14,44.15,44.04,44.08,27229.0,44.14,44.15,44.04,44.08,27229.0
2018-06-07 12:15:00,44.08,44.09,44.04,44.04,12769.0,44.08,44.09,44.04,44.04,12769.0
2018-06-07 12:20:00,44.04,44.13,44.03,44.13,52092.0,44.04,44.13,44.03,44.13,52092.0
2018-06-07 12:25:00,44.14,44.18,44.14,44.16,6400.0,44.14,44.18,44.14,44.16,6400.0
2018-06-07 12:30:00,44.14,44.15,44.12,44.13,15655.0,44.14,44.15,44.12,44.13,15655.0
2018-06-07 12:35:00,44.13,44.13,44.07,44.11,13411.0,44.13,44.13,44.07,44.11,13411.0
2018-06-07 12:40:00,44.1,44.14,44.08,44.08,6788.0,44.1,44.14,44.08,44.08,6788.0
2018-06-07 12:45:00,44.09,44.14,44.08,44.08,41060.0,44.09,44.14,44.08,44.08,41060.0
2018-06-07 12:50:00,44.06,44.06,43.95,43.95,8816.0,44.06,44.06,43.95,43.95,8816.0
2018-06-07 12:55:00,43.95,43.99,43.9,43.99,21695.0,43.95,43.99,43.9,43.99,21695.0
2018-06-07 13:00:00,43.98,44.01,43.97,44.0,9298.0,43.98,44.01,43.97,44.0,9298.0
2018-06-07 13:05:00,43.99,43.99,43.93,43.93,2699.0,43.99,43.99,43.93,43.93,2699.0
2018-06-07 13:10:00,43.92,43.96,43.91,43.94,5810.0,43.92,43.96,43.91,43.94,5810.0
2018-06-07 13:15:00,43.93,43.94,43.84,43.87,7465.0,43.93,43.94,43.84,43.87,7465.0
2018-06-07 13:20:00,43.87,43.92,43.87,43.91,8685.0,43.87,43.92,43.87,43.91,8685.0
2018-06-07 13:25:00,43.91,43.98,43.87,43.91,64419.0,43.91,43.98,43.87,43.91,64419.0
2018-06-07 13:30:00,43.91,44.03,43.91,44.0,81425.0,43.91,44.03,43.91,44.0,81425.0
2018-06-07 13:35:00,43.99,43.99,43.89,43.89,64301.0,43.99,43.99,43.89,43.89,64301.0
2018-06-07 13:40:00,43.88,43.91,43.79,43.88,69158.0,43.88,43.91,43.79,43.88,69158.0
2018-06-07 13:45:00,43.88,43.91,43.81,43.9,86635.0,43.88,43.91,43.81,43.9,86635.0
2018-06-07 13:50:00,43.89,43.99,43.88,43.97,45492.0,43.89,43.99,43.88,43.97,45492.0
2018-06-07 13:55:00,43.96,44.01,43.95,43.97,34245.0,43.96,44.01,43.95,43.97,34245.0
2018-06-07 14:00:00,43.98,44.0,43.91,43.92,149327.0,43.98,44.0,43.91,43.92,149327.0
2018-06-07 14:05:00,43.91,44.04,43.89,44.03,55534.0,43.91,44.04,43.89,44.03,55534.0
2018-06-07 14:10:00,44.04,44.04,43.93,43.98,25409.0,44.04,44.04,43.93,43.98,25409.0
2018-06-07 14:15:00,43.99,44.0,43.95,43.99,10310.0,43.99,44.0,43.95,43.99,10310.0
2018-06-07 14:20:00,43.97,43.97,43.94,43.97,7386.0,43.97,43.97,43.94,43.97,7386.0
2018-06-07 14:25:00,43.98,44.02,43.98,44.0,12683.0,43.98,44.02,43.98,44.0,12683.0
2018-06-07 14:30:00,44.0,44.04,43.99,44.02,5037.0,44.0,44.04,43.99,44.02,5037.0
2018-06-07 14:35:00,44.03,44.04,43.98,44.02,39293.0,44.03,44.04,43.98,44.02,39293.0
2018-06-07 14:40:00,44.02,44.05,44.0,44.05,10811.0,44.02,44.05,44.0,44.05,10811.0
2018-06-07 14:45:00,44.04,44.12,44.04,44.12,5263.0,44.04,44.12,44.04,44.12,5263.0
2018-06-07 14:50:00,44.13,44.14,44.12,44.13,7424.0,44.13,44.14,44.12,44.13,7424.0
2018-06-07 14:55:00,44.14,44.14,44.08,44.09,8044.0,44.14,44.14,44.08,44.09,8044.0
2018-06-07 15:00:00,44.09,44.14,44.08,44.14,10709.0,44.09,44.14,44.08,44.14,10709.0
2018-06-07 15:05:00,44.14,44.18,44.13,44.14,10733.0,44.14,44.18,44.13,44.14,10733.0
2018-06-07 15:10:00,44.13,44.15,44.12,44.12,12101.0,44.13,44.15,44.12,44.12,12101.0
2018-06-07 15:15:00,44.11,44.13,44.09,44.1,17890.0,44.11,44.13,44.09,44.1,17890.0
2018-06-07 15:20:00,44.1,44.13,44.1,44.13,12205.0,44.1,44.13,44.1,44.13,12205.0
2018-06-07 15:25:00,44.13,44.18,44.12,44.16,17782.0,44.13,44.18,44.12,44.16,17782.0
2018-06-07 15:30:00,44.16,44.19,44.14,44.18,6264.0,44.16,44.19,44.14,44.18,6264.0
2018-06-07 15:35:00,44.18,44.23,44.17,44.2,14417.0,44.18,44.23,44.17,44.2,14417.0
2018-06-07 15:40:00,44.21,44.22,44.18,44.19,25286.0,44.21,44.22,44.18,44.19,25286.0
2018-06-07 15:45:00,44.19,44.2,44.15,44.16,24955.0,44.19,44.2,44.15,44.16,24955.0
2018-06-07 15:50:00,44.18,44.19,44.09,44.12,82863.0,44.18,44.19,44.09,44.12,82863.0
2018-06-07 15:55:00,44.13,44.15,44.06,44.09,141493.0,44.13,44.15,44.06,44.09,141493.0
2018-06-08 09:30:00,44.04,44.15,43.92,43.92,21981.0,44.04,44.15,43.92,43.92,21981.0
2018-06-08 09:35:00,43.95,43.97,43.72,43.9,31162.0,43.95,43.97,43.72,43.9,31162.0
2018-06-08 09:40:00,43.9,43.97,43.87,43.92,36664.0,43.9,43.97,43.87,43.92,36664.0
2018-06-08 09:45:00,43.93,44.03,43.91,43.92,11959.0,43.93,44.03,43.91,43.92,11959.0
2018-06-08 09:50:00,43.93,43.95,43.84,43.92,7800.0,43.93,43.95,43.84,43.92,7800.0
2018-06-08 09:55:00,43.93,44.0,43.89,43.99,13320.0,43.93,44.0,43.89,43.99,13320.0
2018-06-08 10:00:00,43.99,44.04,43.96,44.0,11024.0,43.99,44.04,43.96,44.0,11024.0
2018-06-08 10:05:00,44.0,44.03,43.99,44.03,6600.0,44.0,44.03,43.99,44.03,6600.0
2018-06-08 10:10:00,44.02,44.04,43.96,43.97,8725.0,44.02,44.04,43.96,43.97,8725.0
2018-06-08 10:15:00,43.98,43.98,43.93,43.97,6193.0,43.98,43.98,43.93,43.97,6193.0
2018-06-08 10:20:00,43.98,44.02,43.95,43.95,8692.0,43.98,44.02,43.95,43.95,8692.0
2018-06-08 10:25:00,43.95,43.95,43.87,43.87,7783.0,43.95,43.95,43.87,43.87,7783.0
2018-06-08 10:30:00,43.87,43.9,43.84,43.89,23076.0,43.87,43.9,43.84,43.89,23076.0
2018-06-08 10:35:00,43.9,43.9,43.78,43.78,22301.0,43.9,43.9,43.78,43.78,22301.0
2018-06-08 10:40:00,43.78,43.78,43.66,43.75,30646.0,43.78,43.78,43.66,43.75,30646.0
2018-06-08 10:45:00,43.75,43.77,43.66,43.75,53772.0,43.75,43.77,43.66,43.75,53772.0
2018-06-08 10:50:00,43.75,43.78,43.75,43.77,50941.0,43.75,43.78,43.75,43.77,50941.0
2018-06-08 10:55:00,43.78,43.84,43.78,43.82,10187.0,43.78,43.84,43.78,43.82,10187.0
2018-06-08 11:00:00,43.83,43.83,43.78,43.8,11700.0,43.83,43.83,43.78,43.8,11700.0
2018-06-08 11:05:00,43.82,43.87,43.81,43.84,15403.0,43.82,43.87,43.81,43.84,15403.0
2018-06-08 11:10:00,43.85,43.9,43.84,43.9,9617.0,43.85,43.9,43.84,43.9,9617.0
2018-06-08 11:15:00,43.91,43.92,43.85,43.88,19722.0,43.91,43.92,43.85,43.88,19722.0
2018-06-08 11:20:00,43.87,43.89,43.84,43.85,9286.0,43.87,43.89,43.84,43.85,9286.0
2018-06-08 11:25:00,43.85,43.86,43.81,43.81,7300.0,43.85,43.86,43.81,43.81,7300.0
2018-06-08 11:30:00,43.82,43.82,43.77,43.78,17543.0,43.82,43.82,43.77,43.78,17543.0
2018-06-08 11:35:00,43.79,43.8,43.78,43.79,10400.0,43.79,43.8,43.78,43.79,10400.0
2018-06-08 11:40:00,43.8,43.83,43.79,43.83,9045.0,43.8,43.83,43.79,43.83,9045.0
2018-06-08 11:45:00,43.83,43.83,43.76,43.76,26607.0,43.83,43.83,43.76,43.76,26607.0
2018-06-08 11:50:00,43.75,43.79,43.71,43.79,16483.0,43.75,43.79,43.71,43.79,16483.0
2018-06-08 11:55:00,43.79,43.87,43.79,43.85,15500.0,43.79,43.87,43.79,43.85,15500.0
2018-06-08 12:00:00,43.84,43.91,43.84,43.9,7095.0,43.84,43.91,43.84,43.9,7095.0
2018-06-08 12:05:00,43.9,43.9,43.86,43.89,5998.0,43.9,43.9,43.86,43.89,5998.0
2018-06-08 12:10:00,43.89,43.89,43.85,43.86,5500.0,43.89,43.89,43.85,43.86,5500.0
2018-06-08 12:15:00,43.86,43.89,43.86,43.87,4058.0,43.86,43.89,43.86,43.87,4058.0
2018-06-08 12:20:00,43.89,43.93,43.88,43.92,4656.0,43.89,43.93,43.88,43.92,4656.0
2018-06-08 12:25:00,43.93,43.97,43.92,43.95,6959.0,43.93,43.97,43.92,43.95,6959.0
2018-06-08 12:30:00,43.95,43.99,43.95,43.98,11616.0,43.95,43.99,43.95,43.98,11616.0
2018-06-08 12:35:00,43.98,43.99,43.91,43.92,7400.0,43.98,43.99,43.91,43.92,7400.0
2018-06-08 12:40:00,43.92,43.99,43.91,43.97,9843.0,43.92,43.99,43.91,43.97,9843.0
2018-06-08 12:45:00,43.99,44.0,43.97,43.98,2700.0,43.99,44.0,43.97,43.98,2700.0
2018-06-08 12:50:00,43.99,44.01,43.98,44.0,6040.0,43.99,44.01,43.98,44.0,6040.0
2018-06-08 12:55:00,44.0,44.0,43.98,43.99,6795.0,44.0,44.0,43.98,43.99,6795.0
2018-06-08 13:00:00,43.98,43.99,43.95,43.97,9400.0,43.98,43.99,43.95,43.97,9400.0
2018-06-08 13:05:00,43.97,43.98,43.96,43.98,5599.0,43.97,43.98,43.96,43.98,5599.0
2018-06-08 13:10:00,43.99,44.0,43.98,44.0,5796.0,43.99,44.0,43.98,44.0,5796.0
2018-06-08 13:15:00,44.0,44.03,43.99,44.02,6050.0,44.0,44.03,43.99,44.02,6050.0
2018-06-08 13:20:00,44.03,44.04,44.02,44.02,5460.0,44.03,44.04,44.02,44.02,5460.0
2018-06-08 13:25:00,44.03,44.05,44.03,44.05,3323.0,44.03,44.05,44.03,44.05,3323.0
2018-06-08 13:30:00,44.05,44.07,44.04,44.07,9627.0,44.05,44.07,44.04,44.07,9627.0
2018-06-08 13:35:00,44.06,44.07,44.05,44.05,6150.0,44.06,44.07,44.05,44.05,6150.0
2018-06-08 13:40:00,44.06,44.07,44.05,44.05,4147.0,44.06,44.07,44.05,44.05,4147.0
2018-06-08 13:45:00,44.05,44.07,44.05,44.06,4426.0,44.05,44.07,44.05,44.06,4426.0
2018-06-08 13:50:00,44.06,44.06,43.97,44.01,14138.0,44.06,44.06,43.97,44.01,14138.0
2018-06-08 13:55:00,44.0,44.03,44.0,44.02,5638.0,44.0,44.03,44.0,44.02,5638.0
2018-06-08 14:00:00,44.03,44.06,44.03,44.03,5393.0,44.03,44.06,44.03,44.03,5393.0
2018-06-08 14:05:00,44.04,44.05,44.03,44.04,6355.0,44.04,44.05,44.03,44.04,6355.0
2018-06-08 14:10:00,44.05,44.08,44.04,44.08,7974.0,44.05,44.08,44.04,44.08,7974.0
2018-06-08 14:15:00,44.09,44.1,44.06,44.07,8419.0,44.09,44.1,44.06,44.07,8419.0
2018-06-08 14:20:00,44.08,44.08,44.06,44.06,3901.0,44.08,44.08,44.06,44.06,3901.0
2018-06-08 14:25:00,44.07,44.11,44.06,44.11,7277.0,44.07,44.11,44.06,44.11,7277.0
2018-06-08 14:30:00,44.1,44.12,44.05,44.06,12700.0,44.1,44.12,44.05,44.06,12700.0
2018-06-08 14:35:00,44.07,44.07,44.03,44.06,5083.0,44.07,44.07,44.03,44.06,5083.0
2018-06-08 14:40:00,44.05,44.07,44.05,44.06,3422.0,44.05,44.07,44.05,44.06,3422.0
2018-06-08 14:45:00,44.06,44.07,44.05,44.07,8082.0,44.06,44.07,44.05,44.07,8082.0
2018-06-08 14:50:00,44.07,44.08,44.06,44.07,8000.0,44.07,44.08,44.06,44.07,8000.0
2018-06-08 14:55:00,44.07,44.07,44.03,44.04,11340.0,44.07,44.07,44.03,44.04,11340.0
2018-06-08 15:00:00,44.04,44.05,44.04,44.05,2100.0,44.04,44.05,44.04,44.05,2100.0
2018-06-08 15:05:00,44.04,44.06,44.03,44.04,17794.0,44.04,44.06,44.03,44.04,17794.0
2018-06-08 15:10:00,44.03,44.07,44.03,44.06,8384.0,44.03,44.07,44.03,44.06,8384.0
2018-06-08 15:15:00,44.05,44.07,44.02,44.02,14112.0,44.05,44.07,44.02,44.02,14112.0
2018-06-08 15:20:00,44.02,44.07,44.02,44.05,18900.0,44.02,44.07,44.02,44.05,18900.0
2018-06-08 15:25:00,44.04,44.07,44.04,44.07,15905.0,44.04,44.07,44.04,44.07,15905.0
2018-06-08 15:30:00,44.07,44.09,44.06,44.06,14591.0,44.07,44.09,44.06,44.06,14591.0
2018-06-08 15:35:00,44.07,44.1,44.05,44.09,15267.0,44.07,44.1,44.05,44.09,15267.0
2018-06-08 15:40:00,44.09,44.1,44.08,44.09,17144.0,44.09,44.1,44.08,44.09,17144.0
2018-06-08 15:45:00,44.09,44.09,44.04,44.05,35228.0,44.09,44.09,44.04,44.05,35228.0
2018-06-08 15:50:00,44.05,44.14,44.05,44.08,40882.0,44.05,44.14,44.05,44.08,40882.0
2018-06-08 15:55:00,44.08,44.09,44.06,44.06,114119.0,44.08,44.09,44.06,44.06,114119.0
2018-06-11 09:30:00,44.14,44.21,43.91,44.15,33096.0,44.14,44.21,43.91,44.15,33096.0
2018-06-11 09:35:00,44.14,44.14,43.99,44.02,16700.0,44.14,44.14,43.99,44.02,16700.0
2018-06-11 09:40:00,44.04,44.14,44.03,44.14,14082.0,44.04,44.14,44.03,44.14,14082.0
2018-06-11 09:45:00,44.14,44.16,44.1,44.12,13372.0,44.14,44.16,44.1,44.12,13372.0
2018-06-11 09:50:00,44.11,44.17,44.1,44.14,8031.0,44.11,44.17,44.1,44.14,8031.0
2018-06-11 09:55:00,44.14,44.17,44.12,44.16,9485.0,44.14,44.17,44.12,44.16,9485.0
2018-06-11 10:00:00,44.15,44.17,44.13,44.16,8500.0,44.15,44.17,44.13,44.16,8500.0
2018-06-11 10:05:00,44.17,44.22,44.12,44.12,10000.0,44.17,44.22,44.12,44.12,10000.0
2018-06-11 10:10:00,44.11,44.18,44.11,44.16,6600.0,44.11,44.18,44.11,44.16,6600.0
2018-06-11 10:15:00,44.16,44.16,44.08,44.12,29274.0,44.16,44.16,44.08,44.12,29274.0
2018-06-11 10:20:00,44.13,44.17,44.11,44.16,33677.0,44.13,44.17,44.11,44.16,33677.0
2018-06-11 10:25:00,44.16,44.2,44.14,44.14,24619.0,44.16,44.2,44.14,44.14,24619.0
2018-06-11 10:30:00,44.14,44.16,44.12,44.12,10555.0,44.14,44.16,44.12,44.12,10555.0
2018-06-11 10:35:00,44.13,44.15,44.11,44.12,12682.0,44.13,44.15,44.11,44.12,12682.0
2018-06-11 10:40:00,44.12,44.13,44.03,44.05,12341.0,44.12,44.13,44.03,44.05,12341.0
2018-06-11 10:45:00,44.06,44.1,44.05,44.1,12413.0,44.06,44.1,44.05,44.1,12413.0
2018-06-11 10:50:00,44.1,44.14,44.09,44.13,8400.0,44.1,44.14,44.09,44.13,8400.0
2018-06-11 10:55:00,44.14,44.19,44.13,44.18,12623.0,44.14,44.19,44.13,44.18,12623.0
2018-06-11 11:00:00,44.18,44.21,44.18,44.19,11504.0,44.18,44.21,44.18,44.19,11504.0
2018-06-11 11:05:00,44.2,44.21,44.16,44.2,8300.0,44.2,44.21,44.16,44.2,8300.0
2018-06-11 11:10:00,44.2,44.21,44.18,44.19,3600.0,44.2,44.21,44.18,44.19,3600.0
2018-06-11 11:15:00,44.19,44.2,44.18,44.18,5099.0,44.19,44.2,44.18,44.18,5099.0
2018-06-11 11:20:00,44.18,44.3,44.18,44.27,15467.0,44.18,44.3,44.18,44.27,15467.0
2018-06-11 11:25:00,44.27,44.28,44.26,44.26,5088.0,44.27,44.28,44.26,44.26,5088.0
2018-06-11 11:30:00,44.26,44.26,44.23,44.24,3218.0,44.26,44.26,44.23,44.24,3218.0
2018-06-11 11:35:00,44.24,44.24,44.19,44.19,3350.0,44.24,44.24,44.19,44.19,3350.0
2018-06-11 11:40:00,44.2,44.21,44.18,44.21,10290.0,44.2,44.21,44.18,44.21,10290.0
2018-06-11 11:45:00,44.19,44.2,44.17,44.18,6500.0,44.19,44.2,44.17,44.18,6500.0
2018-06-11 11:50:00,44.19,44.19,44.15,44.15,9050.0,44.19,44.19,44.15,44.15,9050.0
2018-06-11 11:55:00,44.15,44.18,44.14,44.16,5101.0,44.15,44.18,44.14,44.16,5101.0
2018-06-11 12:00:00,44.16,44.18,44.16,44.17,3873.0,44.16,44.18,44.16,44.17,3873.0
2018-06-11 12:05:00,44.18,44.27,44.18,44.27,8024.0,44.18,44.27,44.18,44.27,8024.0
2018-06-11 12:10:00,44.27,44.31,44.26,44.3,5806.0,44.27,44.31,44.26,44.3,5806.0
2018-06-11 12:15:00,44.3,44.31,44.29,44.29,3000.0,44.3,44.31,44.29,44.29,3000.0
2018-06-11 12:20:00,44.3,44.32,44.29,44.32,4704.0,44.3,44.32,44.29,44.32,4704.0
2018-06-11 12:25:00,44.32,44.33,44.3,44.3,3631.0,44.32,44.33,44.3,44.3,3631.0
2018-06-11 12:30:00,44.3,44.3,44.27,44.28,7085.0,44.3,44.3,44.27,44.28,7085.0
2018-06-11 12:35:00,44.28,44.28,44.26,44.26,4193.0,44.28,44.28,44.26,44.26,4193.0
2018-06-11 12:40:00,44.26,44.28,44.26,44.27,2289.0,44.26,44.28,44.26,44.27,2289.0
2018-06-11 12:45:00,44.27,44.28,44.24,44.24,4457.0,44.27,44.28,44.24,44.24,4457.0
2018-06-11 12:50:00,44.25,44.26,44.22,44.23,5330.0,44.25,44.26,44.22,44.23,5330.0
2018-06-11 12:55:00,44.23,44.23,44.21,44.21,3900.0,44.23,44.23,44.21,44.21,3900.0
2018-06-11 13:00:00,44.21,44.22,44.16,44.17,10292.0,44.21,44.22,44.16,44.17,10292.0
2018-06-11 13:05:00,44.18,44.18,44.16,44.18,2819.0,44.18,44.18,44.16,44.18,2819.0
2018-06-11 13:10:00,44.19,44.2,44.15,44.16,12296.0,44.19,44.2,44.15,44.16,12296.0
2018-06-11 13:15:00,44.17,44.18,44.16,44.17,2900.0,44.17,44.18,44.16,44.17,2900.0
2018-06-11 13:20:00,44.17,44.18,44.16,44.17,2600.0,44.17,44.18,44.16,44.17,2600.0
2018-06-11 13:25:00,44.17,44.19,44.16,44.19,3904.0,44.17,44.19,44.16,44.19,3904.0
2018-06-11 13:30:00,44.19,44.21,44.18,44.2,3451.0,44.19,44.21,44.18,44.2,3451.0
2018-06-11 13:35:00,44.19,44.21,44.19,44.21,2000.0,44.19,44.21,44.19,44.21,2000.0
2018-06-11 13:40:00,44.2,44.2,44.12,44.13,9124.0,44.2,44.2,44.12,44.13,9124.0
2018-06-11 13:45:00,44.13,44.15,44.11,44.15,6201.0,44.13,44.15,44.11,44.15,6201.0
2018-06-11 13:50:00,44.16,44.17,44.15,44.16,4339.0,44.16,44.17,44.15,44.16,4339.0
2018-06-11 13:55:00,44.15,44.17,44.14,44.17,3142.0,44.15,44.17,44.14,44.17,3142.0
2018-06-11 14:00:00,44.17,44.18,44.16,44.17,5473.0,44.17,44.18,44.16,44.17,5473.0
2018-06-11 14:05:00,44.18,44.19,44.16,44.17,7230.0,44.18,44.19,44.16,44.17,7230.0
2018-06-11 14:10:00,44.18,44.18,44.16,44.17,4266.0,44.18,44.18,44.16,44.17,4266.0
2018-06-11 14:15:00,44.16,44.2,44.16,44.18,9181.0,44.16,44.2,44.16,44.18,9181.0
2018-06-11 14:20:00,44.19,44.23,44.18,44.23,6753.0,44.19,44.23,44.18,44.23,6753.0
2018-06-11 14:25:00,44.23,44.24,44.2,44.21,3713.0,44.23,44.24,44.2,44.21,3713.0
2018-06-11 14:30:00,44.21,44.23,44.2,44.2,5274.0,44.21,44.23,44.2,44.2,5274.0
2018-06-11 14:35:00,44.2,44.21,44.2,44.21,5434.0,44.2,44.21,44.2,44.21,5434.0
2018-06-11 14:40:00,44.2,44.24,44.2,44.23,6857.0,44.2,44.24,44.2,44.23,6857.0
2018-06-11 14:45:00,44.23,44.23,44.19,44.21,3591.0,44.23,44.23,44.19,44.21,3591.0
2018-06-11 14:50:00,44.21,44.21,44.2,44.21,4128.0,44.21,44.21,44.2,44.21,4128.0
2018-06-11 14:55:00,44.21,44.22,44.2,44.22,3999.0,44.21,44.22,44.2,44.22,3999.0
2018-06-11 15:00:00,44.23,44.26,44.22,44.25,4692.0,44.23,44.26,44.22,44.25,4692.0
2018-06-11 15:05:00,44.24,44.25,44.22,44.22,7012.0,44.24,44.25,44.22,44.22,7012.0
2018-06-11 15:10:00,44.22,44.22,44.2,44.2,3100.0,44.22,44.22,44.2,44.2,3100.0
2018-06-11 15:15:00,44.21,44.25,44.2,44.24,8690.0,44.21,44.25,44.2,44.24,8690.0
2018-06-11 15:20:00,44.24,44.26,44.24,44.26,6452.0,44.24,44.26,44.24,44.26,6452.0
2018-06-11 15:25:00,44.26,44.26,44.24,44.25,5605.0,44.26,44.26,44.24,44.25,5605.0
2018-06-11 15:30:00,44.24,44.29,44.24,44.28,24156.0,44.24,44.29,44.24,44.28,24156.0
2018-06-11 15:35:00,44.28,44.29,44.27,44.28,10112.0,44.28,44.29,44.27,44.28,10112.0
2018-06-11 15:40:00,44.28,44.28,44.25,44.26,13737.0,44.28,44.28,44.25,44.26,13737.0
2018-06-11 15:45:00,44.25,44.27,44.24,44.27,15884.0,44.25,44.27,44.24,44.27,15884.0
2018-06-11 15:50:00,44.26,44.27,44.22,44.24,25310.0,44.26,44.27,44.22,44.24,25310.0
2018-06-11 15:55:00,44.23,44.29,44.23,44.25,90928.0,44.23,44.29,44.23,44.25,90928.0
2018-06-12 09:30:00,44.2,44.4,44.18,44.33,27445.0,44.2,44.4,44.18,44.33,27445.0
2018-06-12 09:35:00,44.33,44.34,44.18,44.22,13000.0,44.33,44.34,44.18,44.22,13000.0
2018-06-12 09:40:00,44.22,44.23,44.15,44.22,36762.0,44.22,44.23,44.15,44.22,36762.0
2018-06-12 09:45:00,44.22,44.26,44.13,44.23,40034.0,44.22,44.26,44.13,44.23,40034.0
2018-06-12 09:50:00,44.23,44.24,44.13,44.19,36876.0,44.23,44.24,44.13,44.19,36876.0
2018-06-12 09:55:00,44.19,44.24,44.18,44.22,8009.0,44.19,44.24,44.18,44.22,8009.0
2018-06-12 10:00:00,44.2,44.27,44.2,44.23,10925.0,44.2,44.27,44.2,44.23,10925.0
2018-06-12 10:05:00,44.23,44.26,44.21,44.26,6900.0,44.23,44.26,44.21,44.26,6900.0
2018-06-12 10:10:00,44.26,44.27,44.23,44.23,6300.0,44.26,44.27,44.23,44.23,6300.0
2018-06-12 10:15:00,44.25,44.31,44.25,44.31,12710.0,44.25,44.31,44.25,44.31,12710.0
2018-06-12 10:20:00,44.32,44.33,44.3,44.33,7900.0,44.32,44.33,44.3,44.33,7900.0
2018-06-12 10:25:00,44.31,44.32,44.25,44.26,30595.0,44.31,44.32,44.25,44.26,30595.0
2018-06-12 10:30:00,44.25,44.27,44.24,44.25,3400.0,44.25,44.27,44.24,44.25,3400.0
2018-06-12 10:35:00,44.25,44.27,44.21,44.22,10449.0,44.25,44.27,44.21,44.22,10449.0
2018-06-12 10:40:00,44.22,44.29,44.22,44.27,8244.0,44.22,44.29,44.22,44.27,8244.0
2018-06-12 10:45:00,44.27,44.29,44.25,44.25,7861.0,44.27,44.29,44.25,44.25,7861.0
2018-06-12 10:50:00,44.27,44.27,44.21,44.22,10358.0,44.27,44.27,44.21,44.22,10358.0
2018-06-12 10:55:00,44.23,44.24,44.21,44.24,6147.0,44.23,44.24,44.21,44.24,6147.0
2018-06-12 11:00:00,44.23,44.26,44.22,44.25,6300.0,44.23,44.26,44.22,44.25,6300.0
2018-06-12 11:05:00,44.25,44.31,44.25,44.29,6800.0,44.25,44.31,44.25,44.29,6800.0
2018-06-12 11:10:00,44.29,44.29,44.23,44.25,10755.0,44.29,44.29,44.23,44.25,10755.0
2018-06-12 11:15:00,44.26,44.26,44.23,44.24,4958.0,44.26,44.26,44.23,44.24,4958.0
2018-06-12 11:20:00,44.23,44.27,44.23,44.27,8245.0,44.23,44.27,44.23,44.27,8245.0
2018-06-12 11:25:00,44.28,44.3,44.26,44.28,5516.0,44.28,44.3,44.26,44.28,5516.0
2018-06-12 11:30:00,44.27,44.33,44.27,44.32,4703.0,44.27,44.33,44.27,44.32,4703.0
2018-06-12 11:35:00,44.31,44.38,44.3,44.37,13328.0,44.31,44.38,44.3,44.37,13328.0
2018-06-12 11:40:00,44.37,44.42,44.36,44.42,9942.0,44.37,44.42,44.36,44.42,9942.0
2018-06-12 11:45:00,44.43,44.43,44.38,44.39,6744.0,44.43,44.43,44.38,44.39,6744.0
2018-06-12 11:50:00,44.39,44.44,44.39,44.44,4800.0,44.39,44.44,44.39,44.44,4800.0
2018-06-12 11:55:00,44.44,44.46,44.43,44.46,2800.0,44.44,44.46,44.43,44.46,2800.0
2018-06-12 12:00:00,44.46,44.47,44.44,44.46,3503.0,44.46,44.47,44.44,44.46,3503.0
2018-06-12 12:05:00,44.46,44.48,44.45,44.46,11849.0,44.46,44.48,44.45,44.46,11849.0
2018-06-12 12:10:00,44.45,44.49,44.45,44.48,8048.0,44.45,44.49,44.45,44.48,8048.0
2018-06-12 12:15:00,44.49,44.5,44.46,44.46,7089.0,44.49,44.5,44.46,44.46,7089.0
2018-06-12 12:20:00,44.45,44.46,44.42,44.42,6450.0,44.45,44.46,44.42,44.42,6450.0
2018-06-12 12:25:00,44.41,44.41,44.38,44.4,5879.0,44.41,44.41,44.38,44.4,5879.0
2018-06-12 12:30:00,44.4,44.42,44.36,44.36,5700.0,44.4,44.42,44.36,44.36,5700.0
2018-06-12 12:35:00,44.36,44.39,44.36,44.38,6565.0,44.36,44.39,44.36,44.38,6565.0
2018-06-12 12:40:00,44.38,44.4,44.38,44.38,3571.0,44.38,44.4,44.38,44.38,3571.0
2018-06-12 12:45:00,44.38,44.41,44.38,44.41,4700.0,44.38,44.41,44.38,44.41,4700.0
2018-06-12 12:50:00,44.4,44.43,44.4,44.42,4007.0,44.4,44.43,44.4,44.42,4007.0
2018-06-12 12:55:00,44.42,44.44,44.42,44.42,3000.0,44.42,44.44,44.42,44.42,3000.0
2018-06-12 13:00:00,44.42,44.49,44.42,44.48,6728.0,44.42,44.49,44.42,44.48,6728.0
2018-06-12 13:05:00,44.48,44.48,44.42,44.42,7100.0,44.48,44.48,44.42,44.42,7100.0
2018-06-12 13:10:00,44.42,44.43,44.4,44.43,4800.0,44.42,44.43,44.4,44.43,4800.0
2018-06-12 13:15:00,44.43,44.45,44.4,44.41,3975.0,44.43,44.45,44.4,44.41,3975.0
2018-06-12 13:20:00,44.41,44.43,44.4,44.43,2800.0,44.41,44.43,44.4,44.43,2800.0
2018-06-12 13:25:00,44.42,44.42,44.38,44.38,6788.0,44.42,44.42,44.38,44.38,6788.0
2018-06-12 13:30:00,44.39,44.41,44.38,44.4,5288.0,44.39,44.41,44.38,44.4,5288.0
2018-06-12 13:35:00,44.4,44.42,44.4,44.41,3845.0,44.4,44.42,44.4,44.41,3845.0
2018-06-12 13:40:00,44.4,44.41,44.4,44.41,1400.0,44.4,44.41,44.4,44.41,1400.0
2018-06-12 13:45:00,44.41,44.46,44.4,44.46,6352.0,44.41,44.46,44.4,44.46,6352.0
2018-06-12 13:50:00,44.47,44.48,44.45,44.47,6500.0,44.47,44.48,44.45,44.47,6500.0
2018-06-12 13:55:00,44.47,44.51,44.46,44.5,9271.0,44.47,44.51,44.46,44.5,9271.0
2018-06-12 14:00:00,44.5,44.52,44.5,44.51,4350.0,44.5,44.52,44.5,44.51,4350.0
2018-06-12 14:05:00,44.5,44.5,44.46,44.46,14120.0,44.5,44.5,44.46,44.46,14120.0
2018-06-12 14:10:00,44.46,44.46,44.42,44.42,4500.0,44.46,44.46,44.42,44.42,4500.0
2018-06-12 14:15:00,44.42,44.45,44.42,44.45,7048.0,44.42,44.45,44.42,44.45,7048.0
2018-06-12 14:20:00,44.45,44.45,44.4,44.4,7200.0,44.45,44.45,44.4,44.4,7200.0
2018-06-12 14:25:00,44.4,44.42,44.29,44.32,15241.0,44.4,44.42,44.29,44.32,15241.0
2018-06-12 14:30:00,44.32,44.34,44.31,44.32,9323.0,44.32,44.34,44.31,44.32,9323.0
2018-06-12 14:35:00,44.33,44.36,44.31,44.36,7857.0,44.33,44.36,44.31,44.36,7857.0
2018-06-12 14:40:00,44.35,44.37,44.35,44.36,5241.0,44.35,44.37,44.35,44.36,5241.0
2018-06-12 14:45:00,44.36,44.38,44.35,44.37,10633.0,44.36,44.38,44.35,44.37,10633.0
2018-06-12 14:50:00,44.37,44.39,44.35,44.37,10629.0,44.37,44.39,44.35,44.37,10629.0
2018-06-12 14:55:00,44.37,44.39,44.33,44.33,10031.0,44.37,44.39,44.33,44.33,10031.0
2018-06-12 15:00:00,44.32,44.35,44.31,44.34,9952.0,44.32,44.35,44.31,44.34,9952.0
2018-06-12 15:05:00,44.34,44.36,44.33,44.34,16976.0,44.34,44.36,44.33,44.34,16976.0
2018-06-12 15:10:00,44.34,44.38,44.31,44.37,56058.0,44.34,44.38,44.31,44.37,56058.0
2018-06-12 15:15:00,44.38,44.38,44.32,44.37,37214.0,44.38,44.38,44.32,44.37,37214.0
2018-06-12 15:20:00,44.37,44.37,44.34,44.36,20291.0,44.37,44.37,44.34,44.36,20291.0
2018-06-12 15:25:00,44.36,44.38,44.35,44.37,45779.0,44.36,44.38,44.35,44.37,45779.0
2018-06-12 15:30:00,44.37,44.43,44.37,44.42,14596.0,44.37,44.43,44.37,44.42,14596.0
2018-06-12 15:35:00,44.42,44.43,44.38,44.42,44414.0,44.42,44.43,44.38,44.42,44414.0
2018-06-12 15:40:00,44.43,44.44,44.41,44.43,24589.0,44.43,44.44,44.41,44.43,24589.0
2018-06-12 15:45:00,44.42,44.43,44.41,44.43,17941.0,44.42,44.43,44.41,44.43,17941.0
2018-06-12 15:50:00,44.43,44.5,44.43,44.5,60558.0,44.43,44.5,44.43,44.5,60558.0
2018-06-12 15:55:00,44.5,44.53,44.49,44.51,86028.0,44.5,44.53,44.49,44.51,86028.0
2018-06-13 09:30:00,44.4,44.61,44.39,44.58,22893.0,44.4,44.61,44.39,44.58,22893.0
2018-06-13 09:35:00,44.6,44.6,44.42,44.45,9522.0,44.6,44.6,44.42,44.45,9522.0
2018-06-13 09:40:00,44.45,44.47,44.39,44.46,9960.0,44.45,44.47,44.39,44.46,9960.0
2018-06-13 09:45:00,44.44,44.49,44.4,44.45,8447.0,44.44,44.49,44.4,44.45,8447.0
2018-06-13 09:50:00,44.46,44.49,44.43,44.48,15145.0,44.46,44.49,44.43,44.48,15145.0
2018-06-13 09:55:00,44.48,44.5,44.44,44.45,5350.0,44.48,44.5,44.44,44.45,5350.0
2018-06-13 10:00:00,44.45,44.65,44.45,44.64,22742.0,44.45,44.65,44.45,44.64,22742.0
2018-06-13 10:05:00,44.64,44.71,44.63,44.71,11137.0,44.64,44.71,44.63,44.71,11137.0
2018-06-13 10:10:00,44.69,44.8,44.69,44.73,16875.0,44.69,44.8,44.69,44.73,16875.0
2018-06-13 10:15:00,44.75,44.79,44.74,44.75,9396.0,44.75,44.79,44.74,44.75,9396.0
2018-06-13 10:20:00,44.75,44.76,44.74,44.76,4696.0,44.75,44.76,44.74,44.76,4696.0
2018-06-13 10:25:00,44.74,44.76,44.7,44.72,9000.0,44.74,44.76,44.7,44.72,9000.0
2018-06-13 10:30:00,44.73,44.75,44.72,44.74,6548.0,44.73,44.75,44.72,44.74,6548.0
2018-06-13 10:35:00,44.75,44.79,44.73,44.73,8555.0,44.75,44.79,44.73,44.73,8555.0
2018-06-13 10:40:00,44.71,44.74,44.7,44.74,4006.0,44.71,44.74,44.7,44.74,4006.0
2018-06-13 10:45:00,44.73,44.73,44.69,44.69,6100.0,44.73,44.73,44.69,44.69,6100.0
2018-06-13 10:50:00,44.7,44.71,44.64,44.67,15754.0,44.7,44.71,44.64,44.67,15754.0
2018-06-13 10:55:00,44.68,44.7,44.66,44.69,4790.0,44.68,44.7,44.66,44.69,4790.0
2018-06-13 11:00:00,44.7,44.74,44.69,44.7,5641.0,44.7,44.74,44.69,44.7,5641.0
2018-06-13 11:05:00,44.7,44.72,44.66,44.69,14292.0,44.7,44.72,44.66,44.69,14292.0
2018-06-13 11:10:00,44.7,44.7,44.65,44.67,5891.0,44.7,44.7,44.65,44.67,5891.0
2018-06-13 11:15:00,44.68,44.75,44.68,44.73,6800.0,44.68,44.75,44.68,44.73,6800.0
2018-06-13 11:20:00,44.72,44.75,44.7,44.75,14301.0,44.72,44.75,44.7,44.75,14301.0
2018-06-13 11:25:00,44.75,44.75,44.72,44.74,5082.0,44.75,44.75,44.72,44.74,5082.0
2018-06-13 11:30:00,44.73,44.75,44.69,44.69,12490.0,44.73,44.75,44.69,44.69,12490.0
2018-06-13 11:35:00,44.7,44.72,44.68,44.7,4386.0,44.7,44.72,44.68,44.7,4386.0
2018-06-13 11:40:00,44.7,44.71,44.68,44.68,7486.0,44.7,44.71,44.68,44.68,7486.0
2018-06-13 11:45:00,44.68,44.68,44.66,44.66,5205.0,44.68,44.68,44.66,44.66,5205.0
2018-06-13 11:50:00,44.66,44.67,44.63,44.64,5651.0,44.66,44.67,44.63,44.64,5651.0
2018-06-13 11:55:00,44.64,44.65,44.6,44.61,8689.0,44.64,44.65,44.6,44.61,8689.0
2018-06-13 12:00:00,44.61,44.62,44.54,44.58,30143.0,44.61,44.62,44.54,44.58,30143.0
2018-06-13 12:05:00,44.57,44.6,44.57,44.58,9344.0,44.57,44.6,44.57,44.58,9344.0
2018-06-13 12:10:00,44.59,44.62,44.58,44.6,4884.0,44.59,44.62,44.58,44.6,4884.0
2018-06-13 12:15:00,44.6,44.61,44.57,44.57,8215.0,44.6,44.61,44.57,44.57,8215.0
2018-06-13 12:20:00,44.57,44.58,44.56,44.57,3702.0,44.57,44.58,44.56,44.57,3702.0
2018-06-13 12:25:00,44.58,44.59,44.58,44.59,3183.0,44.58,44.59,44.58,44.59,3183.0
2018-06-13 12:30:00,44.58,44.59,44.57,44.59,4765.0,44.58,44.59,44.57,44.59,4765.0
2018-06-13 12:35:00,44.57,44.58,44.57,44.58,1300.0,44.57,44.58,44.57,44.58,1300.0
2018-06-13 12:40:00,44.57,44.58,44.57,44.58,1059.0,44.57,44.58,44.57,44.58,1059.0
2018-06-13 12:45:00,44.58,44.59,44.57,44.59,2954.0,44.58,44.59,44.57,44.59,2954.0
2018-06-13 12:50:00,44.59,44.63,44.58,44.61,10854.0,44.59,44.63,44.58,44.61,10854.0
2018-06-13 12:55:00,44.6,44.6,44.58,44.58,3790.0,44.6,44.6,44.58,44.58,3790.0
2018-06-13 13:00:00,44.57,44.59,44.57,44.58,14425.0,44.57,44.59,44.57,44.58,14425.0
2018-06-13 13:05:00,44.59,44.59,44.57,44.57,3164.0,44.59,44.59,44.57,44.57,3164.0
2018-06-13 13:10:00,44.58,44.58,44.56,44.57,20583.0,44.58,44.58,44.56,44.57,20583.0
2018-06-13 13:15:00,44.58,44.63,44.58,44.62,13400.0,44.58,44.63,44.58,44.62,13400.0
2018-06-13 13:20:00,44.63,44.65,44.62,44.64,8900.0,44.63,44.65,44.62,44.64,8900.0
2018-06-13 13:25:00,44.64,44.64,44.62,44.63,3500.0,44.64,44.64,44.62,44.63,3500.0
2018-06-13 13:30:00,44.63,44.63,44.58,44.59,3807.0,44.63,44.63,44.58,44.59,3807.0
2018-06-13 13:35:00,44.6,44.63,44.59,44.61,5339.0,44.6,44.63,44.59,44.61,5339.0
2018-06-13 13:40:00,44.62,44.62,44.61,44.62,1844.0,44.62,44.62,44.61,44.62,1844.0
2018-06-13 13:45:00,44.61,44.63,44.61,44.63,2149.0,44.61,44.63,44.61,44.63,2149.0
2018-06-13 13:50:00,44.62,44.63,44.59,44.61,7953.0,44.62,44.63,44.59,44.61,7953.0
2018-06-13 13:55:00,44.61,44.63,44.6,44.62,11738.0,44.61,44.63,44.6,44.62,11738.0
2018-06-13 14:00:00,44.61,44.64,44.56,44.58,49242.0,44.61,44.64,44.56,44.58,49242.0
2018-06-13 14:05:00,44.58,44.58,44.44,44.51,182369.0,44.58,44.58,44.44,44.51,182369.0
2018-06-13 14:10:00,44.51,44.65,44.51,44.64,18554.0,44.51,44.65,44.51,44.64,18554.0
2018-06-13 14:15:00,44.64,44.67,44.59,44.59,9759.0,44.64,44.67,44.59,44.59,9759.0
2018-06-13 14:20:00,44.6,44.61,44.5,44.51,30487.0,44.6,44.61,44.5,44.51,30487.0
2018-06-13 14:25:00,44.52,44.54,44.48,44.48,36504.0,44.52,44.54,44.48,44.48,36504.0
2018-06-13 14:30:00,44.47,44.51,44.37,44.5,72597.0,44.47,44.51,44.37,44.5,72597.0
2018-06-13 14:35:00,44.5,44.53,44.5,44.53,15479.0,44.5,44.53,44.5,44.53,15479.0
2018-06-13 14:40:00,44.52,44.55,44.51,44.51,15959.0,44.52,44.55,44.51,44.51,15959.0
2018-06-13 14:45:00,44.52,44.53,44.51,44.51,24163.0,44.52,44.53,44.51,44.51,24163.0
2018-06-13 14:50:00,44.51,44.54,44.51,44.53,10047.0,44.51,44.54,44.51,44.53,10047.0
2018-06-13 14:55:00,44.54,44.63,44.54,44.6,11693.0,44.54,44.63,44.54,44.6,11693.0
2018-06-13 15:00:00,44.6,44.68,44.6,44.68,14677.0,44.6,44.68,44.6,44.68,14677.0
2018-06-13 15:05:00,44.68,44.68,44.63,44.64,11115.0,44.68,44.68,44.63,44.64,11115.0
2018-06-13 15:10:00,44.64,44.66,44.63,44.64,10393.0,44.64,44.66,44.63,44.64,10393.0
2018-06-13 15:15:00,44.64,44.66,44.61,44.62,12055.0,44.64,44.66,44.61,44.62,12055.0
2018-06-13 15:20:00,44.63,44.64,44.59,44.59,7003.0,44.63,44.64,44.59,44.59,7003.0
2018-06-13 15:25:00,44.59,44.61,44.47,44.54,51776.0,44.59,44.61,44.47,44.54,51776.0
2018-06-13 15:30:00,44.54,44.55,44.5,44.53,21737.0,44.54,44.55,44.5,44.53,21737.0
2018-06-13 15:35:00,44.53,44.6,44.52,44.6,50378.0,44.53,44.6,44.52,44.6,50378.0
2018-06-13 15:40:00,44.6,44.64,44.57,44.59,50051.0,44.6,44.64,44.57,44.59,50051.0
2018-06-13 15:45:00,44.59,44.63,44.58,44.59,49222.0,44.59,44.63,44.58,44.59,49222.0
2018-06-13 15:50:00,44.57,44.68,44.57,44.63,91437.0,44.57,44.68,44.57,44.63,91437.0
2018-06-13 15:55:00,44.64,44.64,44.57,44.57,153429.0,44.64,44.64,44.57,44.57,153429.0
2018-06-14 09:30:00,44.81,44.9,44.64,44.87,23317.0,44.81,44.9,44.64,44.87,23317.0
2018-06-14 09:35:00,44.86,44.86,44.81,44.82,9371.0,44.86,44.86,44.81,44.82,9371.0
2018-06-14 09:40:00,44.84,44.84,44.73,44.73,6291.0,44.84,44.84,44.73,44.73,6291.0
2018-06-14 09:45:00,44.73,44.77,44.69,44.77,18400.0,44.73,44.77,44.69,44.77,18400.0
2018-06-14 09:50:00,44.76,44.8,44.68,44.68,19289.0,44.76,44.8,44.68,44.68,19289.0
2018-06-14 09:55:00,44.67,44.69,44.6,44.69,15166.0,44.67,44.69,44.6,44.69,15166.0
2018-06-14 10:00:00,44.7,44.82,44.7,44.82,10928.0,44.7,44.82,44.7,44.82,10928.0
2018-06-14 10:05:00,44.82,44.9,44.82,44.88,6509.0,44.82,44.9,44.82,44.88,6509.0
2018-06-14 10:10:00,44.88,44.92,44.87,44.89,9870.0,44.88,44.92,44.87,44.89,9870.0
2018-06-14 10:15:00,44.89,44.96,44.88,44.94,22288.0,44.89,44.96,44.88,44.94,22288.0
2018-06-14 10:20:00,44.95,44.99,44.95,44.97,14974.0,44.95,44.99,44.95,44.97,14974.0
2018-06-14 10:25:00,44.97,45.0,44.96,44.98,11500.0,44.97,45.0,44.96,44.98,11500.0
2018-06-14 10:30:00,44.99,44.99,44.92,44.92,11728.0,44.99,44.99,44.92,44.92,11728.0
2018-06-14 10:35:00,44.9,44.97,44.89,44.94,10768.0,44.9,44.97,44.89,44.94,10768.0
2018-06-14 10:40:00,44.95,45.0,44.91,44.97,7893.0,44.95,45.0,44.91,44.97,7893.0
2018-06-14 10:45:00,44.98,45.05,44.98,45.0,77760.0,44.98,45.05,44.98,45.0,77760.0
2018-06-14 10:50:00,45.0,45.0,44.91,44.96,28537.0,45.0,45.0,44.91,44.96,28537.0
2018-06-14 10:55:00,44.96,44.98,44.91,44.92,13258.0,44.96,44.98,44.91,44.92,13258.0
2018-06-14 11:00:00,44.91,44.91,44.83,44.86,8868.0,44.91,44.91,44.83,44.86,8868.0
2018-06-14 11:05:00,44.87,44.96,44.86,44.96,8715.0,44.87,44.96,44.86,44.96,8715.0
2018-06-14 11:10:00,44.97,44.97,44.92,44.93,19136.0,44.97,44.97,44.92,44.93,19136.0
2018-06-14 11:15:00,44.93,44.97,44.92,44.97,12228.0,44.93,44.97,44.92,44.97,12228.0
2018-06-14 11:20:00,44.97,44.97,44.92,44.93,11082.0,44.97,44.97,44.92,44.93,11082.0
2018-06-14 11:25:00,44.95,44.96,44.95,44.96,8241.0,44.95,44.96,44.95,44.96,8241.0
2018-06-14 11:30:00,44.96,45.08,44.96,45.06,9971.0,44.96,45.08,44.96,45.06,9971.0
2018-06-14 11:35:00,45.08,45.14,45.07,45.14,9728.0,45.08,45.14,45.07,45.14,9728.0
2018-06-14 11:40:00,45.15,45.17,45.11,45.12,20472.0,45.15,45.17,45.11,45.12,20472.0
2018-06-14 11:45:00,45.12,45.14,45.12,45.13,33717.0,45.12,45.14,45.12,45.13,33717.0
2018-06-14 11:50:00,45.14,45.15,45.1,45.1,10927.0,45.14,45.15,45.1,45.1,10927.0
2018-06-14 11:55:00,45.09,45.12,45.06,45.09,7808.0,45.09,45.12,45.06,45.09,7808.0
2018-06-14 12:00:00,45.1,45.12,45.1,45.12,8260.0,45.1,45.12,45.1,45.12,8260.0
2018-06-14 12:05:00,45.11,45.15,45.11,45.14,6690.0,45.11,45.15,45.11,45.14,6690.0
2018-06-14 12:10:00,45.14,45.16,45.14,45.15,4068.0,45.14,45.16,45.14,45.15,4068.0
2018-06-14 12:15:00,45.16,45.17,45.13,45.14,9698.0,45.16,45.17,45.13,45.14,9698.0
2018-06-14 12:20:00,45.13,45.13,45.07,45.08,6348.0,45.13,45.13,45.07,45.08,6348.0
2018-06-14 12:25:00,45.09,45.13,45.09,45.11,10756.0,45.09,45.13,45.09,45.11,10756.0
2018-06-14 12:30:00,45.11,45.13,45.1,45.11,8978.0,45.11,45.13,45.1,45.11,8978.0
2018-06-14 12:35:00,45.12,45.12,45.05,45.05,7742.0,45.12,45.12,45.05,45.05,7742.0
2018-06-14 12:40:00,45.06,45.07,45.02,45.02,7679.0,45.06,45.07,45.02,45.02,7679.0
2018-06-14 12:45:00,45.02,45.06,45.02,45.06,9948.0,45.02,45.06,45.02,45.06,9948.0
2018-06-14 12:50:00,45.06,45.1,45.06,45.07,7701.0,45.06,45.1,45.06,45.07,7701.0
2018-06-14 12:55:00,45.07,45.08,45.05,45.06,9461.0,45.07,45.08,45.05,45.06,9461.0
2018-06-14 13:00:00,45.06,45.08,45.05,45.08,4342.0,45.06,45.08,45.05,45.08,4342.0
2018-06-14 13:05:00,45.08,45.13,45.07,45.13,8758.0,45.08,45.13,45.07,45.13,8758.0
2018-06-14 13:10:00,45.13,45.13,45.06,45.06,7329.0,45.13,45.13,45.06,45.06,7329.0
2018-06-14 13:15:00,45.06,45.07,45.06,45.06,4358.0,45.06,45.07,45.06,45.06,4358.0
2018-06-14 13:20:00,45.07,45.09,45.06,45.09,6065.0,45.07,45.09,45.06,45.09,6065.0
2018-06-14 13:25:00,45.09,45.13,45.08,45.12,11039.0,45.09,45.13,45.08,45.12,11039.0
2018-06-14 13:30:00,45.12,45.14,45.11,45.12,6660.0,45.12,45.14,45.11,45.12,6660.0
2018-06-14 13:35:00,45.12,45.14,45.1,45.1,4583.0,45.12,45.14,45.1,45.1,4583.0
2018-06-14 13:40:00,45.09,45.14,45.09,45.13,3500.0,45.09,45.14,45.09,45.13,3500.0
2018-06-14 13:45:00,45.13,45.13,45.1,45.11,6865.0,45.13,45.13,45.1,45.11,6865.0
2018-06-14 13:50:00,45.1,45.11,45.08,45.1,6692.0,45.1,45.11,45.08,45.1,6692.0
2018-06-14 13:55:00,45.09,45.09,45.06,45.07,5391.0,45.09,45.09,45.06,45.07,5391.0
2018-06-14 14:00:00,45.07,45.09,45.06,45.06,8820.0,45.07,45.09,45.06,45.06,8820.0
2018-06-14 14:05:00,45.06,45.1,45.03,45.03,30150.0,45.06,45.1,45.03,45.03,30150.0
2018-06-14 14:10:00,45.01,45.05,45.01,45.03,4908.0,45.01,45.05,45.01,45.03,4908.0
2018-06-14 14:15:00,45.03,45.03,44.99,45.0,5399.0,45.03,45.03,44.99,45.0,5399.0
2018-06-14 14:20:00,45.01,45.03,45.0,45.02,6788.0,45.01,45.03,45.0,45.02,6788.0
2018-06-14 14:25:00,45.01,45.03,45.01,45.03,7241.0,45.01,45.03,45.01,45.03,7241.0
2018-06-14 14:30:00,45.03,45.05,45.01,45.01,7796.0,45.03,45.05,45.01,45.01,7796.0
2018-06-14 14:35:00,45.02,45.03,45.02,45.03,3032.0,45.02,45.03,45.02,45.03,3032.0
2018-06-14 14:40:00,45.02,45.04,45.02,45.04,9354.0,45.02,45.04,45.02,45.04,9354.0
2018-06-14 14:45:00,45.03,45.04,44.97,44.97,17604.0,45.03,45.04,44.97,44.97,17604.0
2018-06-14 14:50:00,44.98,44.98,44.95,44.95,8178.0,44.98,44.98,44.95,44.95,8178.0
2018-06-14 14:55:00,44.95,44.95,44.85,44.9,23709.0,44.95,44.95,44.85,44.9,23709.0
2018-06-14 15:00:00,44.91,44.91,44.85,44.87,27647.0,44.91,44.91,44.85,44.87,27647.0
2018-06-14 15:05:00,44.87,44.9,44.86,44.9,18658.0,44.87,44.9,44.86,44.9,18658.0
2018-06-14 15:10:00,44.9,44.97,44.9,44.94,12245.0,44.9,44.97,44.9,44.94,12245.0
2018-06-14 15:15:00,44.94,44.95,44.93,44.94,13822.0,44.94,44.95,44.93,44.94,13822.0
2018-06-14 15:20:00,44.95,44.95,44.93,44.95,7552.0,44.95,44.95,44.93,44.95,7552.0
2018-06-14 15:25:00,44.95,44.99,44.95,44.98,17278.0,44.95,44.99,44.95,44.98,17278.0
2018-06-14 15:30:00,44.99,44.99,44.94,44.95,15268.0,44.99,44.99,44.94,44.95,15268.0
2018-06-14 15:35:00,44.96,44.99,44.94,44.95,20957.0,44.96,44.99,44.94,44.95,20957.0
2018-06-14 15:40:00,44.95,44.98,44.94,44.97,18999.0,44.95,44.98,44.94,44.97,18999.0
2018-06-14 15:45:00,44.98,44.98,44.96,44.97,16618.0,44.98,44.98,44.96,44.97,16618.0
2018-06-14 15:50:00,44.97,44.97,44.91,44.93,74395.0,44.97,44.97,44.91,44.93,74395.0
2018-06-14 15:55:00,44.94,44.98,44.92,44.94,111768.0,44.94,44.98,44.92,44.94,111768.0
2018-06-15 09:30:00,44.91,44.91,44.5,44.75,372411.0,44.91,44.91,44.5,44.75,372411.0
2018-06-15 09:35:00,44.74,44.8,44.51,44.6,52554.0,44.74,44.8,44.51,44.6,52554.0
2018-06-15 09:40:00,44.6,44.62,44.47,44.53,30611.0,44.6,44.62,44.47,44.53,30611.0
2018-06-15 09:45:00,44.51,44.62,44.46,44.62,18486.0,44.51,44.62,44.46,44.62,18486.0
2018-06-15 09:50:00,44.63,44.71,44.6,44.66,22975.0,44.63,44.71,44.6,44.66,22975.0
2018-06-15 09:55:00,44.66,44.71,44.63,44.63,11225.0,44.66,44.71,44.63,44.63,11225.0
2018-06-15 10:00:00,44.64,44.75,44.62,44.71,18607.0,44.64,44.75,44.62,44.71,18607.0
2018-06-15 10:05:00,44.71,44.72,44.67,44.67,10200.0,44.71,44.72,44.67,44.67,10200.0
2018-06-15 10:10:00,44.68,44.75,44.68,44.75,10084.0,44.68,44.75,44.68,44.75,10084.0
2018-06-15 10:15:00,44.75,44.76,44.72,44.73,11400.0,44.75,44.76,44.72,44.73,11400.0
2018-06-15 10:20:00,44.73,44.76,44.71,44.71,15630.0,44.73,44.76,44.71,44.71,15630.0
2018-06-15 10:25:00,44.72,44.73,44.67,44.68,13231.0,44.72,44.73,44.67,44.68,13231.0
2018-06-15 10:30:00,44.66,44.67,44.6,44.63,11216.0,44.66,44.67,44.6,44.63,11216.0
2018-06-15 10:35:00,44.62,44.64,44.6,44.62,15450.0,44.62,44.64,44.6,44.62,15450.0
2018-06-15 10:40:00,44.63,44.72,44.63,44.69,10123.0,44.63,44.72,44.63,44.69,10123.0
2018-06-15 10:45:00,44.68,44.79,44.67,44.79,8436.0,44.68,44.79,44.67,44.79,8436.0
2018-06-15 10:50:00,44.79,44.86,44.79,44.81,12745.0,44.79,44.86,44.79,44.81,12745.0
2018-06-15 10:55:00,44.81,44.83,44.75,44.78,15706.0,44.81,44.83,44.75,44.78,15706.0
2018-06-15 11:00:00,44.78,44.85,44.73,44.85,152975.0,44.78,44.85,44.73,44.85,152975.0
2018-06-15 11:05:00,44.85,44.9,44.79,44.81,13387.0,44.85,44.9,44.79,44.81,13387.0
2018-06-15 11:10:00,44.8,44.88,44.8,44.86,8307.0,44.8,44.88,44.8,44.86,8307.0
2018-06-15 11:15:00,44.85,44.85,44.8,44.83,5896.0,44.85,44.85,44.8,44.83,5896.0
2018-06-15 11:20:00,44.84,44.9,44.83,44.9,8612.0,44.84,44.9,44.83,44.9,8612.0
2018-06-15 11:25:00,44.89,44.89,44.77,44.78,8726.0,44.89,44.89,44.77,44.78,8726.0
2018-06-15 11:30:00,44.77,44.8,44.77,44.79,12650.0,44.77,44.8,44.77,44.79,12650.0
2018-06-15 11:35:00,44.79,44.8,44.79,44.8,7742.0,44.79,44.8,44.79,44.8,7742.0
2018-06-15 11:40:00,44.79,44.8,44.79,44.79,10500.0,44.79,44.8,44.79,44.79,10500.0
2018-06-15 11:45:00,44.79,44.82,44.77,44.77,20976.0,44.79,44.82,44.77,44.77,20976.0
2018-06-15 11:50:00,44.77,44.8,44.74,44.8,11649.0,44.77,44.8,44.74,44.8,11649.0
2018-06-15 11:55:00,44.8,44.86,44.8,44.86,4889.0,44.8,44.86,44.8,44.86,4889.0
2018-06-15 12:00:00,44.85,44.86,44.83,44.84,4100.0,44.85,44.86,44.83,44.84,4100.0
2018-06-15 12:05:00,44.83,44.83,44.8,44.82,5560.0,44.83,44.83,44.8,44.82,5560.0
2018-06-15 12:10:00,44.82,44.82,44.79,44.81,2882.0,44.82,44.82,44.79,44.81,2882.0
2018-06-15 12:15:00,44.8,44.81,44.78,44.8,7080.0,44.8,44.81,44.78,44.8,7080.0
2018-06-15 12:20:00,44.8,44.81,44.79,44.79,3762.0,44.8,44.81,44.79,44.79,3762.0
2018-06-15 12:25:00,44.79,44.81,44.78,44.8,5780.0,44.79,44.81,44.78,44.8,5780.0
2018-06-15 12:30:00,44.81,44.84,44.81,44.83,10164.0,44.81,44.84,44.81,44.83,10164.0
2018-06-15 12:35:00,44.83,44.83,44.82,44.82,3612.0,44.83,44.83,44.82,44.82,3612.0
2018-06-15 12:40:00,44.83,44.85,44.83,44.84,4836.0,44.83,44.85,44.83,44.84,4836.0
2018-06-15 12:45:00,44.85,44.85,44.84,44.84,4350.0,44.85,44.85,44.84,44.84,4350.0
2018-06-15 12:50:00,44.85,44.85,44.83,44.84,6533.0,44.85,44.85,44.83,44.84,6533.0
2018-06-15 12:55:00,44.85,44.92,44.85,44.91,7300.0,44.85,44.92,44.85,44.91,7300.0
2018-06-15 13:00:00,44.9,44.93,44.89,44.89,10631.0,44.9,44.93,44.89,44.89,10631.0
2018-06-15 13:05:00,44.89,44.91,44.88,44.91,3156.0,44.89,44.91,44.88,44.91,3156.0
2018-06-15 13:10:00,44.89,44.91,44.89,44.91,3500.0,44.89,44.91,44.89,44.91,3500.0
2018-06-15 13:15:00,44.9,44.91,44.87,44.87,5888.0,44.9,44.91,44.87,44.87,5888.0
2018-06-15 13:20:00,44.87,44.87,44.83,44.83,3974.0,44.87,44.87,44.83,44.83,3974.0
2018-06-15 13:25:00,44.84,44.85,44.82,44.83,4316.0,44.84,44.85,44.82,44.83,4316.0
2018-06-15 13:30:00,44.83,44.83,44.8,44.82,3600.0,44.83,44.83,44.8,44.82,3600.0
2018-06-15 13:35:00,44.81,44.85,44.81,44.84,5203.0,44.81,44.85,44.81,44.84,5203.0
2018-06-15 13:40:00,44.84,44.85,44.81,44.82,7833.0,44.84,44.85,44.81,44.82,7833.0
2018-06-15 13:45:00,44.82,44.83,44.79,44.79,7054.0,44.82,44.83,44.79,44.79,7054.0
2018-06-15 13:50:00,44.79,44.8,44.78,44.8,5000.0,44.79,44.8,44.78,44.8,5000.0
2018-06-15 13:55:00,44.8,44.81,44.78,44.8,10600.0,44.8,44.81,44.78,44.8,10600.0
2018-06-15 14:00:00,44.81,44.82,44.81,44.81,6600.0,44.81,44.82,44.81,44.81,6600.0
2018-06-15 14:05:00,44.82,44.83,44.81,44.83,7200.0,44.82,44.83,44.81,44.83,7200.0
2018-06-15 14:10:00,44.83,44.84,44.81,44.81,4480.0,44.83,44.84,44.81,44.81,4480.0
2018-06-15 14:15:00,44.81,44.82,44.81,44.82,7964.0,44.81,44.82,44.81,44.82,7964.0
2018-06-15 14:20:00,44.83,44.87,44.83,44.85,8199.0,44.83,44.87,44.83,44.85,8199.0
2018-06-15 14:25:00,44.84,44.85,44.81,44.82,6221.0,44.84,44.85,44.81,44.82,6221.0
2018-06-15 14:30:00,44.82,44.85,44.81,44.84,10927.0,44.82,44.85,44.81,44.84,10927.0
2018-06-15 14:35:00,44.84,44.85,44.84,44.84,9700.0,44.84,44.85,44.84,44.84,9700.0
2018-06-15 14:40:00,44.84,44.85,44.83,44.84,14029.0,44.84,44.85,44.83,44.84,14029.0
2018-06-15 14:45:00,44.84,44.85,44.81,44.82,8667.0,44.84,44.85,44.81,44.82,8667.0
2018-06-15 14:50:00,44.81,44.82,44.8,44.82,2821.0,44.81,44.82,44.8,44.82,2821.0
2018-06-15 14:55:00,44.82,44.82,44.8,44.8,12889.0,44.82,44.82,44.8,44.8,12889.0
2018-06-15 15:00:00,44.81,44.83,44.81,44.83,9328.0,44.81,44.83,44.81,44.83,9328.0
2018-06-15 15:05:00,44.83,44.84,44.82,44.84,11600.0,44.83,44.84,44.82,44.84,11600.0
2018-06-15 15:10:00,44.84,44.85,44.84,44.84,3425.0,44.84,44.85,44.84,44.84,3425.0
2018-06-15 15:15:00,44.84,44.84,44.83,44.83,8356.0,44.84,44.84,44.83,44.83,8356.0
2018-06-15 15:20:00,44.83,44.87,44.83,44.87,12972.0,44.83,44.87,44.83,44.87,12972.0
2018-06-15 15:25:00,44.87,44.9,44.86,44.9,13335.0,44.87,44.9,44.86,44.9,13335.0
2018-06-15 15:30:00,44.9,44.93,44.88,44.93,27579.0,44.9,44.93,44.88,44.93,27579.0
2018-06-15 15:35:00,44.93,44.94,44.92,44.93,21525.0,44.93,44.94,44.92,44.93,21525.0
2018-06-15 15:40:00,44.93,44.95,44.91,44.94,32059.0,44.93,44.95,44.91,44.94,32059.0
2018-06-15 15:45:00,44.94,44.97,44.92,44.97,35567.0,44.94,44.97,44.92,44.97,35567.0
2018-06-15 15:50:00,44.97,45.14,44.96,44.98,125110.0,44.97,45.14,44.96,44.98,125110.0
2018-06-15 15:55:00,44.99,45.03,44.98,45.01,158072.0,44.99,45.03,44.98,45.01,158072.0
2018-06-18 09:30:00,44.7,44.83,44.2,44.66,25531.0,44.7,44.83,44.2,44.66,25531.0
2018-06-18 09:35:00,44.66,44.78,44.65,44.71,15662.0,44.66,44.78,44.65,44.71,15662.0
2018-06-18 09:40:00,44.7,44.72,44.62,44.71,10377.0,44.7,44.72,44.62,44.71,10377.0
2018-06-18 09:45:00,44.72,44.78,44.67,44.76,23381.0,44.72,44.78,44.67,44.76,23381.0
2018-06-18 09:50:00,44.78,44.82,44.75,44.79,9863.0,44.78,44.82,44.75,44.79,9863.0
2018-06-18 09:55:00,44.8,44.82,44.73,44.73,7702.0,44.8,44.82,44.73,44.73,7702.0
2018-06-18 10:00:00,44.73,44.74,44.67,44.72,10482.0,44.73,44.74,44.67,44.72,10482.0
2018-06-18 10:05:00,44.7,44.77,44.7,44.77,5707.0,44.7,44.77,44.7,44.77,5707.0
2018-06-18 10:10:00,44.75,44.85,44.73,44.83,8499.0,44.75,44.85,44.73,44.83,8499.0
2018-06-18 10:15:00,44.84,44.87,44.81,44.82,9742.0,44.84,44.87,44.81,44.82,9742.0
2018-06-18 10:20:00,44.83,44.88,44.81,44.88,8480.0,44.83,44.88,44.81,44.88,8480.0
2018-06-18 10:25:00,44.88,44.94,44.84,44.85,13252.0,44.88,44.94,44.84,44.85,13252.0
2018-06-18 10:30:00,44.84,44.9,44.84,44.88,5990.0,44.84,44.9,44.84,44.88,5990.0
2018-06-18 10:35:00,44.88,44.97,44.88,44.94,8998.0,44.88,44.97,44.88,44.94,8998.0
2018-06-18 10:40:00,44.94,44.98,44.91,44.98,6587.0,44.94,44.98,44.91,44.98,6587.0
2018-06-18 10:45:00,44.98,45.05,44.98,45.02,6784.0,44.98,45.05,44.98,45.02,6784.0
2018-06-18 10:50:00,45.02,45.03,44.99,45.02,5900.0,45.02,45.03,44.99,45.02,5900.0
2018-06-18 10:55:00,45.01,45.06,45.01,45.02,9266.0,45.01,45.06,45.01,45.02,9266.0
2018-06-18 11:00:00,45.02,45.1,45.02,45.07,4228.0,45.02,45.1,45.02,45.07,4228.0
2018-06-18 11:05:00,45.08,45.1,45.01,45.04,6775.0,45.08,45.1,45.01,45.04,6775.0
2018-06-18 11:10:00,45.05,45.06,45.03,45.04,2546.0,45.05,45.06,45.03,45.04,2546.0
2018-06-18 11:15:00,45.03,45.07,45.02,45.03,7000.0,45.03,45.07,45.02,45.03,7000.0
2018-06-18 11:20:00,45.02,45.05,45.02,45.04,3225.0,45.02,45.05,45.02,45.04,3225.0
2018-06-18 11:25:00,45.04,45.04,45.0,45.01,5800.0,45.04,45.04,45.0,45.01,5800.0
2018-06-18 11:30:00,45.01,45.03,44.99,44.99,5902.0,45.01,45.03,44.99,44.99,5902.0
2018-06-18 11:35:00,44.99,44.99,44.97,44.99,2400.0,44.99,44.99,44.97,44.99,2400.0
2018-06-18 11:40:00,44.98,45.01,44.97,45.01,5879.0,44.98,45.01,44.97,45.01,5879.0
2018-06-18 11:45:00,45.0,45.03,45.0,45.0,2416.0,45.0,45.03,45.0,45.0,2416.0
2018-06-18 11:50:00,45.01,45.04,45.01,45.03,7756.0,45.01,45.04,45.01,45.03,7756.0
2018-06-18 11:55:00,45.01,45.01,44.9,44.91,7043.0,45.01,45.01,44.9,44.91,7043.0
2018-06-18 12:00:00,44.92,44.96,44.9,44.94,10790.0,44.92,44.96,44.9,44.94,10790.0
2018-06-18 12:05:00,44.94,44.95,44.9,44.9,6283.0,44.94,44.95,44.9,44.9,6283.0
2018-06-18 12:10:00,44.9,44.94,44.9,44.94,2500.0,44.9,44.94,44.9,44.94,2500.0
2018-06-18 12:15:00,44.93,44.93,44.9,44.91,3000.0,44.93,44.93,44.9,44.91,3000.0
2018-06-18 12:20:00,44.9,44.91,44.88,44.9,3833.0,44.9,44.91,44.88,44.9,3833.0
2018-06-18 12:25:00,44.91,44.91,44.89,44.9,3000.0,44.91,44.91,44.89,44.9,3000.0
2018-06-18 12:30:00,44.9,44.91,44.88,44.9,5519.0,44.9,44.91,44.88,44.9,5519.0
2018-06-18 12:35:00,44.9,44.92,44.89,44.89,3523.0,44.9,44.92,44.89,44.89,3523.0
2018-06-18 12:40:00,44.9,44.92,44.9,44.92,1500.0,44.9,44.92,44.9,44.92,1500.0
2018-06-18 12:45:00,44.91,44.92,44.91,44.92,2400.0,44.91,44.92,44.91,44.92,2400.0
2018-06-18 12:50:00,44.92,44.95,44.91,44.91,7096.0,44.92,44.95,44.91,44.91,7096.0
2018-06-18 12:55:00,44.91,44.93,44.89,44.93,3596.0,44.91,44.93,44.89,44.93,3596.0
2018-06-18 13:00:00,44.93,44.98,44.93,44.97,3413.0,44.93,44.98,44.93,44.97,3413.0
2018-06-18 13:05:00,44.97,44.98,44.97,44.98,2792.0,44.97,44.98,44.97,44.98,2792.0
2018-06-18 13:10:00,44.97,44.99,44.97,44.97,1712.0,44.97,44.99,44.97,44.97,1712.0
2018-06-18 13:15:00,44.98,44.98,44.96,44.97,10000.0,44.98,44.98,44.96,44.97,10000.0
2018-06-18 13:20:00,44.97,45.03,44.97,45.02,6514.0,44.97,45.03,44.97,45.02,6514.0
2018-06-18 13:25:00,45.01,45.03,45.0,45.03,5224.0,45.01,45.03,45.0,45.03,5224.0
2018-06-18 13:30:00,45.03,45.07,45.02,45.07,4150.0,45.03,45.07,45.02,45.07,4150.0
2018-06-18 13:35:00,45.06,45.07,45.01,45.01,4378.0,45.06,45.07,45.01,45.01,4378.0
2018-06-18 13:40:00,45.0,45.04,44.99,45.04,3099.0,45.0,45.04,44.99,45.04,3099.0
2018-06-18 13:45:00,45.03,45.03,44.99,45.0,8837.0,45.03,45.03,44.99,45.0,8837.0
2018-06-18 13:50:00,45.0,45.0,44.97,44.97,4873.0,45.0,45.0,44.97,44.97,4873.0
2018-06-18 13:55:00,44.97,44.98,44.94,44.97,7155.0,44.97,44.98,44.94,44.97,7155.0
2018-06-18 14:00:00,44.97,44.97,44.92,44.93,9486.0,44.97,44.97,44.92,44.93,9486.0
2018-06-18 14:05:00,44.93,45.0,44.93,44.99,6403.0,44.93,45.0,44.93,44.99,6403.0
2018-06-18 14:10:00,45.0,45.01,44.98,44.99,6096.0,45.0,45.01,44.98,44.99,6096.0
2018-06-18 14:15:00,44.99,45.01,44.98,45.0,4840.0,44.99,45.01,44.98,45.0,4840.0
2018-06-18 14:20:00,44.99,45.01,44.98,45.0,7488.0,44.99,45.01,44.98,45.0,7488.0
2018-06-18 14:25:00,44.99,45.01,44.99,45.0,2640.0,44.99,45.01,44.99,45.0,2640.0
2018-06-18 14:30:00,45.01,45.06,45.01,45.06,6300.0,45.01,45.06,45.01,45.06,6300.0
2018-06-18 14:35:00,45.07,45.08,45.03,45.03,6299.0,45.07,45.08,45.03,45.03,6299.0
2018-06-18 14:40:00,45.04,45.09,45.03,45.08,8711.0,45.04,45.09,45.03,45.08,8711.0
2018-06-18 14:45:00,45.09,45.09,45.05,45.05,9991.0,45.09,45.09,45.05,45.05,9991.0
2018-06-18 14:50:00,45.05,45.05,45.01,45.02,5438.0,45.05,45.05,45.01,45.02,5438.0
2018-06-18 14:55:00,45.02,45.08,45.02,45.07,11000.0,45.02,45.08,45.02,45.07,11000.0
2018-06-18 15:00:00,45.07,45.08,45.05,45.06,8421.0,45.07,45.08,45.05,45.06,8421.0
2018-06-18 15:05:00,45.06,45.13,45.05,45.11,11891.0,45.06,45.13,45.05,45.11,11891.0
2018-06-18 15:10:00,45.11,45.12,45.1,45.12,3591.0,45.11,45.12,45.1,45.12,3591.0
2018-06-18 15:15:00,45.12,45.15,45.1,45.15,12713.0,45.12,45.15,45.1,45.15,12713.0
2018-06-18 15:20:00,45.15,45.18,45.14,45.16,10897.0,45.15,45.18,45.14,45.16,10897.0
2018-06-18 15:25:00,45.16,45.16,45.12,45.14,10086.0,45.16,45.16,45.12,45.14,10086.0
2018-06-18 15:30:00,45.14,45.15,45.12,45.13,12707.0,45.14,45.15,45.12,45.13,12707.0
2018-06-18 15:35:00,45.14,45.14,45.11,45.11,13300.0,45.14,45.14,45.11,45.11,13300.0
2018-06-18 15:40:00,45.12,45.13,45.09,45.11,26921.0,45.12,45.13,45.09,45.11,26921.0
2018-06-18 15:45:00,45.11,45.2,45.11,45.19,54372.0,45.11,45.2,45.11,45.19,54372.0
2018-06-18 15:50:00,45.19,45.23,45.18,45.19,59082.0,45.19,45.23,45.18,45.19,59082.0
2018-06-18 15:55:00,45.19,45.21,45.17,45.17,80076.0,45.19,45.21,45.17,45.17,80076.0
2018-06-19 09:30:00,44.69,44.77,44.46,44.75,20702.0,44.69,44.77,44.46,44.75,20702.0
2018-06-19 09:35:00,44.73,44.83,44.7,44.75,12630.0,44.73,44.83,44.7,44.75,12630.0
2018-06-19 09:40:00,44.75,44.82,44.73,44.8,10900.0,44.75,44.82,44.73,44.8,10900.0
2018-06-19 09:45:00,44.8,44.88,44.76,44.86,7115.0,44.8,44.88,44.76,44.86,7115.0
2018-06-19 09:50:00,44.84,44.88,44.76,44.79,16276.0,44.84,44.88,44.76,44.79,16276.0
2018-06-19 09:55:00,44.77,44.82,44.72,44.77,18400.0,44.77,44.82,44.72,44.77,18400.0
2018-06-19 10:00:00,44.74,44.74,44.6,44.6,14191.0,44.74,44.74,44.6,44.6,14191.0
2018-06-19 10:05:00,44.62,44.67,44.52,44.54,15396.0,44.62,44.67,44.52,44.54,15396.0
2018-06-19 10:10:00,44.55,44.58,44.48,44.54,18225.0,44.55,44.58,44.48,44.54,18225.0
2018-06-19 10:15:00,44.54,44.65,44.53,44.62,20969.0,44.54,44.65,44.53,44.62,20969.0
2018-06-19 10:20:00,44.61,44.61,44.49,44.56,53679.0,44.61,44.61,44.49,44.56,53679.0
2018-06-19 10:25:00,44.55,44.58,44.45,44.45,19204.0,44.55,44.58,44.45,44.45,19204.0
2018-06-19 10:30:00,44.47,44.47,44.4,44.47,9936.0,44.47,44.47,44.4,44.47,9936.0
2018-06-19 10:35:00,44.45,44.57,44.42,44.55,38827.0,44.45,44.57,44.42,44.55,38827.0
2018-06-19 10:40:00,44.55,44.62,44.52,44.62,14650.0,44.55,44.62,44.52,44.62,14650.0
2018-06-19 10:45:00,44.62,44.75,44.62,44.71,9555.0,44.62,44.75,44.62,44.71,9555.0
2018-06-19 10:50:00,44.71,44.75,44.67,44.67,18161.0,44.71,44.75,44.67,44.67,18161.0
2018-06-19 10:55:00,44.66,44.73,44.65,44.68,6727.0,44.66,44.73,44.65,44.68,6727.0
2018-06-19 11:00:00,44.68,44.69,44.63,44.65,9394.0,44.68,44.69,44.63,44.65,9394.0
2018-06-19 11:05:00,44.66,44.67,44.63,44.67,6600.0,44.66,44.67,44.63,44.67,6600.0
2018-06-19 11:10:00,44.67,44.71,44.63,44.64,9456.0,44.67,44.71,44.63,44.64,9456.0
2018-06-19 11:15:00,44.65,44.69,44.61,44.69,38711.0,44.65,44.69,44.61,44.69,38711.0
2018-06-19 11:20:00,44.69,44.7,44.64,44.68,7831.0,44.69,44.7,44.64,44.68,7831.0
2018-06-19 11:25:00,44.68,44.72,44.64,44.7,9432.0,44.68,44.72,44.64,44.7,9432.0
2018-06-19 11:30:00,44.7,44.72,44.64,44.64,3908.0,44.7,44.72,44.64,44.64,3908.0
2018-06-19 11:35:00,44.64,44.7,44.63,44.69,6650.0,44.64,44.7,44.63,44.69,6650.0
2018-06-19 11:40:00,44.68,44.71,44.65,44.69,4942.0,44.68,44.71,44.65,44.69,4942.0
2018-06-19 11:45:00,44.7,44.73,44.69,44.71,6600.0,44.7,44.73,44.69,44.71,6600.0
2018-06-19 11:50:00,44.71,44.78,44.71,44.78,6458.0,44.71,44.78,44.71,44.78,6458.0
2018-06-19 11:55:00,44.76,44.8,44.75,44.76,4600.0,44.76,44.8,44.75,44.76,4600.0
2018-06-19 12:00:00,44.75,44.77,44.71,44.74,8400.0,44.75,44.77,44.71,44.74,8400.0
2018-06-19 12:05:00,44.73,44.76,44.71,44.75,12789.0,44.73,44.76,44.71,44.75,12789.0
2018-06-19 12:10:00,44.74,44.74,44.7,44.71,5367.0,44.74,44.74,44.7,44.71,5367.0
2018-06-19 12:15:00,44.72,44.75,44.7,44.72,54615.0,44.72,44.75,44.7,44.72,54615.0
2018-06-19 12:20:00,44.72,44.79,44.71,44.78,10200.0,44.72,44.79,44.71,44.78,10200.0
2018-06-19 12:25:00,44.79,44.82,44.76,44.77,4882.0,44.79,44.82,44.76,44.77,4882.0
2018-06-19 12:30:00,44.77,44.78,44.73,44.77,6787.0,44.77,44.78,44.73,44.77,6787.0
2018-06-19 12:35:00,44.77,44.77,44.68,44.69,13243.0,44.77,44.77,44.68,44.69,13243.0
2018-06-19 12:40:00,44.67,44.7,44.65,44.68,5500.0,44.67,44.7,44.65,44.68,5500.0
2018-06-19 12:45:00,44.67,44.7,44.64,44.68,5900.0,44.67,44.7,44.64,44.68,5900.0
2018-06-19 12:50:00,44.68,44.68,44.61,44.65,8600.0,44.68,44.68,44.61,44.65,8600.0
2018-06-19 12:55:00,44.65,44.7,44.64,44.7,3404.0,44.65,44.7,44.64,44.7,3404.0
2018-06-19 13:00:00,44.7,44.72,44.68,44.7,4700.0,44.7,44.72,44.68,44.7,4700.0
2018-06-19 13:05:00,44.7,44.7,44.66,44.67,4913.0,44.7,44.7,44.66,44.67,4913.0
2018-06-19 13:10:00,44.66,44.7,44.66,44.69,6200.0,44.66,44.7,44.66,44.69,6200.0
2018-06-19 13:15:00,44.71,44.73,44.71,44.72,2600.0,44.71,44.73,44.71,44.72,2600.0
2018-06-19 13:20:00,44.73,44.74,44.71,44.71,5122.0,44.73,44.74,44.71,44.71,5122.0
2018-06-19 13:25:00,44.71,44.77,44.7,44.77,7800.0,44.71,44.77,44.7,44.77,7800.0
2018-06-19 13:30:00,44.76,44.77,44.72,44.74,8376.0,44.76,44.77,44.72,44.74,8376.0
2018-06-19 13:35:00,44.74,44.77,44.74,44.77,5700.0,44.74,44.77,44.74,44.77,5700.0
2018-06-19 13:40:00,44.78,44.78,44.76,44.77,2163.0,44.78,44.78,44.76,44.77,2163.0
2018-06-19 13:45:00,44.78,44.82,44.77,44.82,6111.0,44.78,44.82,44.77,44.82,6111.0
2018-06-19 13:50:00,44.82,44.84,44.77,44.8,7056.0,44.82,44.84,44.77,44.8,7056.0
2018-06-19 13:55:00,44.8,44.81,44.79,44.8,4340.0,44.8,44.81,44.79,44.8,4340.0
2018-06-19 14:00:00,44.81,44.84,44.81,44.84,2700.0,44.81,44.84,44.81,44.84,2700.0
2018-06-19 14:05:00,44.84,44.86,44.83,44.85,2006.0,44.84,44.86,44.83,44.85,2006.0
2018-06-19 14:10:00,44.86,44.86,44.83,44.85,3600.0,44.86,44.86,44.83,44.85,3600.0
2018-06-19 14:15:00,44.86,44.86,44.83,44.84,3683.0,44.86,44.86,44.83,44.84,3683.0
2018-06-19 14:20:00,44.84,44.86,44.84,44.86,2448.0,44.84,44.86,44.84,44.86,2448.0
2018-06-19 14:25:00,44.86,44.86,44.83,44.84,7719.0,44.86,44.86,44.83,44.84,7719.0
2018-06-19 14:30:00,44.83,44.84,44.83,44.84,8787.0,44.83,44.84,44.83,44.84,8787.0
2018-06-19 14:35:00,44.84,44.85,44.83,44.84,3840.0,44.84,44.85,44.83,44.84,3840.0
2018-06-19 14:40:00,44.84,44.89,44.79,44.87,9101.0,44.84,44.89,44.79,44.87,9101.0
2018-06-19 14:45:00,44.86,44.88,44.86,44.86,2920.0,44.86,44.88,44.86,44.86,2920.0
2018-06-19 14:50:00,44.86,44.9,44.85,44.88,12781.0,44.86,44.9,44.85,44.88,12781.0
2018-06-19 14:55:00,44.89,44.91,44.88,44.88,6637.0,44.89,44.91,44.88,44.88,6637.0
2018-06-19 15:00:00,44.89,44.9,44.87,44.88,8425.0,44.89,44.9,44.87,44.88,8425.0
2018-06-19 15:05:00,44.88,44.88,44.85,44.86,5387.0,44.88,44.88,44.85,44.86,5387.0
2018-06-19 15:10:00,44.87,44.9,44.86,44.9,7606.0,44.87,44.9,44.86,44.9,7606.0
2018-06-19 15:15:00,44.9,44.9,44.86,44.86,8506.0,44.9,44.9,44.86,44.86,8506.0
2018-06-19 15:20:00,44.85,44.87,44.84,44.86,13296.0,44.85,44.87,44.84,44.86,13296.0
2018-06-19 15:25:00,44.86,44.87,44.83,44.84,8977.0,44.86,44.87,44.83,44.84,8977.0
2018-06-19 15:30:00,44.83,44.85,44.81,44.81,10437.0,44.83,44.85,44.81,44.81,10437.0
2018-06-19 15:35:00,44.81,44.83,44.8,44.82,16348.0,44.81,44.83,44.8,44.82,16348.0
2018-06-19 15:40:00,44.82,44.85,44.8,44.85,17478.0,44.82,44.85,44.8,44.85,17478.0
2018-06-19 15:45:00,44.85,44.85,44.82,44.83,22379.0,44.85,44.85,44.82,44.83,22379.0
2018-06-19 15:50:00,44.84,44.97,44.84,44.93,42529.0,44.84,44.97,44.84,44.93,42529.0
2018-06-19 15:55:00,44.93,44.97,44.91,44.91,99995.0,44.93,44.97,44.91,44.91,99995.0
2018-06-20 09:30:00,44.87,45.09,44.87,45.03,33392.0,44.87,45.09,44.87,45.03,33392.0
2018-06-20 09:35:00,45.02,45.15,45.02,45.08,8000.0,45.02,45.15,45.02,45.08,8000.0
2018-06-20 09:40:00,45.05,45.13,45.05,45.05,12524.0,45.05,45.13,45.05,45.05,12524.0
2018-06-20 09:45:00,45.05,45.05,44.92,44.94,17845.0,45.05,45.05,44.92,44.94,17845.0
2018-06-20 09:50:00,44.93,45.05,44.93,45.02,16066.0,44.93,45.05,44.93,45.02,16066.0
2018-06-20 09:55:00,45.02,45.07,44.98,45.03,14519.0,45.02,45.07,44.98,45.03,14519.0
2018-06-20 10:00:00,45.03,45.16,45.03,45.1,13231.0,45.03,45.16,45.03,45.1,13231.0
2018-06-20 10:05:00,45.11,45.15,45.05,45.05,7500.0,45.11,45.15,45.05,45.05,7500.0
2018-06-20 10:10:00,45.04,45.11,45.04,45.1,14615.0,45.04,45.11,45.04,45.1,14615.0
2018-06-20 10:15:00,45.1,45.12,45.07,45.12,13651.0,45.1,45.12,45.07,45.12,13651.0
2018-06-20 10:20:00,45.11,45.13,45.06,45.09,19599.0,45.11,45.13,45.06,45.09,19599.0
2018-06-20 10:25:00,45.09,45.09,44.93,44.93,23663.0,45.09,45.09,44.93,44.93,23663.0
2018-06-20 10:30:00,44.94,44.99,44.88,44.99,15926.0,44.94,44.99,44.88,44.99,15926.0
2018-06-20 10:35:00,44.99,45.05,44.96,45.05,11830.0,44.99,45.05,44.96,45.05,11830.0
2018-06-20 10:40:00,45.04,45.07,45.01,45.01,12336.0,45.04,45.07,45.01,45.01,12336.0
2018-06-20 10:45:00,45.01,45.06,45.0,45.03,8226.0,45.01,45.06,45.0,45.03,8226.0
2018-06-20 10:50:00,45.03,45.08,45.02,45.08,67857.0,45.03,45.08,45.02,45.08,67857.0
2018-06-20 10:55:00,45.08,45.12,45.05,45.1,15832.0,45.08,45.12,45.05,45.1,15832.0
2018-06-20 11:00:00,45.09,45.09,45.01,45.05,9524.0,45.09,45.09,45.01,45.05,9524.0
2018-06-20 11:05:00,45.06,45.1,45.05,45.07,13261.0,45.06,45.1,45.05,45.07,13261.0
2018-06-20 11:10:00,45.08,45.1,45.06,45.09,10764.0,45.08,45.1,45.06,45.09,10764.0
2018-06-20 11:15:00,45.09,45.11,45.06,45.06,15556.0,45.09,45.11,45.06,45.06,15556.0
2018-06-20 11:20:00,45.07,45.15,45.07,45.15,7245.0,45.07,45.15,45.07,45.15,7245.0
2018-06-20 11:25:00,45.15,45.15,45.11,45.12,16411.0,45.15,45.15,45.11,45.12,16411.0
2018-06-20 11:30:00,45.12,45.15,45.11,45.14,13316.0,45.12,45.15,45.11,45.14,13316.0
2018-06-20 11:35:00,45.15,45.16,45.11,45.14,8910.0,45.15,45.16,45.11,45.14,8910.0
2018-06-20 11:40:00,45.14,45.2,45.13,45.2,12432.0,45.14,45.2,45.13,45.2,12432.0
2018-06-20 11:45:00,45.2,45.21,45.17,45.2,8253.0,45.2,45.21,45.17,45.2,8253.0
2018-06-20 11:50:00,45.21,45.25,45.2,45.22,14723.0,45.21,45.25,45.2,45.22,14723.0
2018-06-20 11:55:00,45.23,45.26,45.22,45.26,7368.0,45.23,45.26,45.22,45.26,7368.0
2018-06-20 12:00:00,45.26,45.31,45.25,45.28,13337.0,45.26,45.31,45.25,45.28,13337.0
2018-06-20 12:05:00,45.28,45.31,45.27,45.3,9173.0,45.28,45.31,45.27,45.3,9173.0
2018-06-20 12:10:00,45.3,45.3,45.27,45.29,5212.0,45.3,45.3,45.27,45.29,5212.0
2018-06-20 12:15:00,45.29,45.31,45.29,45.3,6959.0,45.29,45.31,45.29,45.3,6959.0
2018-06-20 12:20:00,45.3,45.31,45.25,45.27,11483.0,45.3,45.31,45.25,45.27,11483.0
2018-06-20 12:25:00,45.28,45.3,45.26,45.28,17793.0,45.28,45.3,45.26,45.28,17793.0
2018-06-20 12:30:00,45.28,45.3,45.26,45.3,7009.0,45.28,45.3,45.26,45.3,7009.0
2018-06-20 12:35:00,45.31,45.31,45.28,45.3,6655.0,45.31,45.31,45.28,45.3,6655.0
2018-06-20 12:40:00,45.3,45.37,45.3,45.36,12579.0,45.3,45.37,45.3,45.36,12579.0
2018-06-20 12:45:00,45.36,45.38,45.35,45.38,4928.0,45.36,45.38,45.35,45.38,4928.0
2018-06-20 12:50:00,45.38,45.38,45.35,45.36,9027.0,45.38,45.38,45.35,45.36,9027.0
2018-06-20 12:55:00,45.37,45.37,45.35,45.36,2800.0,45.37,45.37,45.35,45.36,2800.0
2018-06-20 13:00:00,45.36,45.37,45.34,45.34,8956.0,45.36,45.37,45.34,45.34,8956.0
2018-06-20 13:05:00,45.35,45.35,45.32,45.33,6900.0,45.35,45.35,45.32,45.33,6900.0
2018-06-20 13:10:00,45.33,45.33,45.29,45.3,8409.0,45.33,45.33,45.29,45.3,8409.0
2018-06-20 13:15:00,45.3,45.3,45.29,45.3,1600.0,45.3,45.3,45.29,45.3,1600.0
2018-06-20 13:20:00,45.3,45.3,45.28,45.3,12667.0,45.3,45.3,45.28,45.3,12667.0
2018-06-20 13:25:00,45.3,45.3,45.23,45.25,18032.0,45.3,45.3,45.23,45.25,18032.0
2018-06-20 13:30:00,45.25,45.27,45.24,45.27,7989.0,45.25,45.27,45.24,45.27,7989.0
2018-06-20 13:35:00,45.26,45.27,45.22,45.22,5700.0,45.26,45.27,45.22,45.22,5700.0
2018-06-20 13:40:00,45.23,45.23,45.2,45.2,7900.0,45.23,45.23,45.2,45.2,7900.0
2018-06-20 13:45:00,45.21,45.23,45.19,45.21,21870.0,45.21,45.23,45.19,45.21,21870.0
2018-06-20 13:50:00,45.2,45.22,45.19,45.22,7100.0,45.2,45.22,45.19,45.22,7100.0
2018-06-20 13:55:00,45.21,45.22,45.21,45.22,3324.0,45.21,45.22,45.21,45.22,3324.0
2018-06-20 14:00:00,45.22,45.22,45.15,45.18,14609.0,45.22,45.22,45.15,45.18,14609.0
2018-06-20 14:05:00,45.19,45.2,45.18,45.2,6270.0,45.19,45.2,45.18,45.2,6270.0
2018-06-20 14:10:00,45.2,45.28,45.19,45.25,15903.0,45.2,45.28,45.19,45.25,15903.0
2018-06-20 14:15:00,45.24,45.27,45.21,45.23,15267.0,45.24,45.27,45.21,45.23,15267.0
2018-06-20 14:20:00,45.23,45.27,45.23,45.27,6648.0,45.23,45.27,45.23,45.27,6648.0
2018-06-20 14:25:00,45.27,45.28,45.22,45.25,7964.0,45.27,45.28,45.22,45.25,7964.0
2018-06-20 14:30:00,45.25,45.25,45.22,45.22,5788.0,45.25,45.25,45.22,45.22,5788.0
2018-06-20 14:35:00,45.21,45.22,45.19,45.21,8150.0,45.21,45.22,45.19,45.21,8150.0
2018-06-20 14:40:00,45.22,45.22,45.19,45.2,8498.0,45.22,45.22,45.19,45.2,8498.0
2018-06-20 14:45:00,45.19,45.21,45.19,45.21,9368.0,45.19,45.21,45.19,45.21,9368.0
2018-06-20 14:50:00,45.21,45.24,45.19,45.22,19463.0,45.21,45.24,45.19,45.22,19463.0
2018-06-20 14:55:00,45.23,45.24,45.18,45.19,17092.0,45.23,45.24,45.18,45.19,17092.0
2018-06-20 15:00:00,45.19,45.21,45.16,45.17,13954.0,45.19,45.21,45.16,45.17,13954.0
2018-06-20 15:05:00,45.18,45.18,45.14,45.18,19297.0,45.18,45.18,45.14,45.18,19297.0
2018-06-20 15:10:00,45.18,45.19,45.14,45.15,11829.0,45.18,45.19,45.14,45.15,11829.0
2018-06-20 15:15:00,45.16,45.16,45.12,45.12,22268.0,45.16,45.16,45.12,45.12,22268.0
2018-06-20 15:20:00,45.13,45.14,45.1,45.11,13491.0,45.13,45.14,45.1,45.11,13491.0
2018-06-20 15:25:00,45.11,45.14,45.11,45.14,15515.0,45.11,45.14,45.11,45.14,15515.0
2018-06-20 15:30:00,45.14,45.17,45.12,45.16,20431.0,45.14,45.17,45.12,45.16,20431.0
2018-06-20 15:35:00,45.16,45.16,45.12,45.13,14857.0,45.16,45.16,45.12,45.13,14857.0
2018-06-20 15:40:00,45.14,45.15,45.12,45.15,149179.0,45.14,45.15,45.12,45.15,149179.0
2018-06-20 15:45:00,45.14,45.2,45.13,45.18,61264.0,45.14,45.2,45.13,45.18,61264.0
2018-06-20 15:50:00,45.19,45.2,45.14,45.16,100888.0,45.19,45.2,45.14,45.16,100888.0
2018-06-20 15:55:00,45.16,45.23,45.15,45.21,196949.0,45.16,45.23,45.15,45.21,196949.0
2018-06-21 09:30:00,45.22,45.33,45.12,45.3,23634.0,45.22,45.33,45.12,45.3,23634.0
2018-06-21 09:35:00,45.33,45.38,45.23,45.36,7876.0,45.33,45.38,45.23,45.36,7876.0
2018-06-21 09:40:00,45.34,45.39,45.29,45.3,14385.0,45.34,45.39,45.29,45.3,14385.0
2018-06-21 09:45:00,45.29,45.4,45.23,45.33,57804.0,45.29,45.4,45.23,45.33,57804.0
2018-06-21 09:50:00,45.32,45.46,45.32,45.4,35225.0,45.32,45.46,45.32,45.4,35225.0
2018-06-21 09:55:00,45.4,45.4,45.28,45.28,9200.0,45.4,45.4,45.28,45.28,9200.0
2018-06-21 10:00:00,45.28,45.31,45.18,45.19,34416.0,45.28,45.31,45.18,45.19,34416.0
2018-06-21 10:05:00,45.17,45.18,44.91,44.91,9836.0,45.17,45.18,44.91,44.91,9836.0
2018-06-21 10:10:00,44.91,45.05,44.9,45.05,23144.0,44.91,45.05,44.9,45.05,23144.0
2018-06-21 10:15:00,45.06,45.09,44.86,44.86,32789.0,45.06,45.09,44.86,44.86,32789.0
2018-06-21 10:20:00,44.87,44.92,44.82,44.87,8736.0,44.87,44.92,44.82,44.87,8736.0
2018-06-21 10:25:00,44.9,44.97,44.86,44.95,12406.0,44.9,44.97,44.86,44.95,12406.0
2018-06-21 10:30:00,44.95,45.0,44.92,44.94,12594.0,44.95,45.0,44.92,44.94,12594.0
2018-06-21 10:35:00,44.95,44.95,44.86,44.87,13664.0,44.95,44.95,44.86,44.87,13664.0
2018-06-21 10:40:00,44.85,44.95,44.85,44.94,7942.0,44.85,44.95,44.85,44.94,7942.0
2018-06-21 10:45:00,44.94,44.95,44.88,44.92,15811.0,44.94,44.95,44.88,44.92,15811.0
2018-06-21 10:50:00,44.93,45.02,44.93,45.02,10645.0,44.93,45.02,44.93,45.02,10645.0
2018-06-21 10:55:00,45.04,45.07,45.02,45.05,11657.0,45.04,45.07,45.02,45.05,11657.0
2018-06-21 11:00:00,45.05,45.07,44.99,45.05,13735.0,45.05,45.07,44.99,45.05,13735.0
2018-06-21 11:05:00,45.04,45.05,44.99,45.02,11818.0,45.04,45.05,44.99,45.02,11818.0
2018-06-21 11:10:00,45.03,45.04,44.99,45.04,8741.0,45.03,45.04,44.99,45.04,8741.0
2018-06-21 11:15:00,45.05,45.09,45.05,45.06,15100.0,45.05,45.09,45.05,45.06,15100.0
2018-06-21 11:20:00,45.06,45.06,45.04,45.05,7815.0,45.06,45.06,45.04,45.05,7815.0
2018-06-21 11:25:00,45.04,45.1,45.03,45.08,10017.0,45.04,45.1,45.03,45.08,10017.0
2018-06-21 11:30:00,45.08,45.15,45.08,45.13,10445.0,45.08,45.15,45.08,45.13,10445.0
2018-06-21 11:35:00,45.13,45.13,45.09,45.13,10455.0,45.13,45.13,45.09,45.13,10455.0
2018-06-21 11:40:00,45.13,45.19,45.12,45.19,9303.0,45.13,45.19,45.12,45.19,9303.0
2018-06-21 11:45:00,45.19,45.19,45.17,45.18,7257.0,45.19,45.19,45.17,45.18,7257.0
2018-06-21 11:50:00,45.18,45.19,45.12,45.16,14740.0,45.18,45.19,45.12,45.16,14740.0
2018-06-21 11:55:00,45.16,45.17,45.08,45.08,9428.0,45.16,45.17,45.08,45.08,9428.0
2018-06-21 12:00:00,45.08,45.1,45.03,45.03,11503.0,45.08,45.1,45.03,45.03,11503.0
2018-06-21 12:05:00,45.02,45.05,45.01,45.05,11052.0,45.02,45.05,45.01,45.05,11052.0
2018-06-21 12:10:00,45.05,45.1,45.05,45.08,5683.0,45.05,45.1,45.05,45.08,5683.0
2018-06-21 12:15:00,45.09,45.1,45.05,45.08,13812.0,45.09,45.1,45.05,45.08,13812.0
2018-06-21 12:20:00,45.08,45.09,45.06,45.08,8462.0,45.08,45.09,45.06,45.08,8462.0
2018-06-21 12:25:00,45.08,45.1,45.07,45.07,6800.0,45.08,45.1,45.07,45.07,6800.0
2018-06-21 12:30:00,45.07,45.07,45.03,45.03,10575.0,45.07,45.07,45.03,45.03,10575.0
2018-06-21 12:35:00,45.02,45.03,44.99,45.0,7080.0,45.02,45.03,44.99,45.0,7080.0
2018-06-21 12:40:00,45.01,45.01,44.99,45.0,7879.0,45.01,45.01,44.99,45.0,7879.0
2018-06-21 12:45:00,45.0,45.0,44.97,44.99,4928.0,45.0,45.0,44.97,44.99,4928.0
2018-06-21 12:50:00,44.98,45.01,44.98,45.01,8265.0,44.98,45.01,44.98,45.01,8265.0
2018-06-21 12:55:00,45.01,45.02,44.94,44.94,15401.0,45.01,45.02,44.94,44.94,15401.0
2018-06-21 13:00:00,44.94,44.95,44.89,44.93,9864.0,44.94,44.95,44.89,44.93,9864.0
2018-06-21 13:05:00,44.93,44.96,44.92,44.96,4557.0,44.93,44.96,44.92,44.96,4557.0
2018-06-21 13:10:00,44.97,44.99,44.96,44.96,7949.0,44.97,44.99,44.96,44.96,7949.0
2018-06-21 13:15:00,44.96,44.97,44.93,44.95,9013.0,44.96,44.97,44.93,44.95,9013.0
2018-06-21 13:20:00,44.95,45.02,44.95,45.02,5062.0,44.95,45.02,44.95,45.02,5062.0
2018-06-21 13:25:00,45.02,45.03,45.0,45.01,16732.0,45.02,45.03,45.0,45.01,16732.0
2018-06-21 13:30:00,45.02,45.04,45.0,45.01,8946.0,45.02,45.04,45.0,45.01,8946.0
2018-06-21 13:35:00,45.01,45.03,44.96,44.96,7039.0,45.01,45.03,44.96,44.96,7039.0
2018-06-21 13:40:00,44.96,45.0,44.94,44.99,9199.0,44.96,45.0,44.94,44.99,9199.0
2018-06-21 13:45:00,44.98,45.0,44.94,44.94,9328.0,44.98,45.0,44.94,44.94,9328.0
2018-06-21 13:50:00,44.93,44.96,44.91,44.95,13631.0,44.93,44.96,44.91,44.95,13631.0
2018-06-21 13:55:00,44.96,44.98,44.94,44.97,6847.0,44.96,44.98,44.94,44.97,6847.0
2018-06-21 14:00:00,44.96,45.04,44.96,44.99,10913.0,44.96,45.04,44.96,44.99,10913.0
2018-06-21 14:05:00,44.98,45.0,44.95,44.99,11108.0,44.98,45.0,44.95,44.99,11108.0
2018-06-21 14:10:00,44.99,45.02,44.99,45.02,6508.0,44.99,45.02,44.99,45.02,6508.0
2018-06-21 14:15:00,45.03,45.05,45.02,45.03,8929.0,45.03,45.05,45.02,45.03,8929.0
2018-06-21 14:20:00,45.03,45.05,45.02,45.05,4777.0,45.03,45.05,45.02,45.05,4777.0
2018-06-21 14:25:00,45.05,45.06,45.0,45.0,11815.0,45.05,45.06,45.0,45.0,11815.0
2018-06-21 14:30:00,45.01,45.05,45.01,45.04,8467.0,45.01,45.05,45.01,45.04,8467.0
2018-06-21 14:35:00,45.03,45.05,44.99,45.0,14005.0,45.03,45.05,44.99,45.0,14005.0
2018-06-21 14:40:00,45.0,45.0,44.97,44.98,8365.0,45.0,45.0,44.97,44.98,8365.0
2018-06-21 14:45:00,44.98,44.99,44.97,44.98,6843.0,44.98,44.99,44.97,44.98,6843.0
2018-06-21 14:50:00,44.98,44.98,44.94,44.95,11070.0,44.98,44.98,44.94,44.95,11070.0
2018-06-21 14:55:00,44.94,44.95,44.93,44.94,7880.0,44.94,44.95,44.93,44.94,7880.0
2018-06-21 15:00:00,44.93,44.99,44.92,44.98,14030.0,44.93,44.99,44.92,44.98,14030.0
2018-06-21 15:05:00,44.98,45.0,44.96,45.0,11183.0,44.98,45.0,44.96,45.0,11183.0
2018-06-21 15:10:00,44.99,45.0,44.96,44.98,14232.0,44.99,45.0,44.96,44.98,14232.0
2018-06-21 15:15:00,44.98,44.99,44.94,44.96,18159.0,44.98,44.99,44.94,44.96,18159.0
2018-06-21 15:20:00,44.95,44.95,44.86,44.91,21259.0,44.95,44.95,44.86,44.91,21259.0
2018-06-21 15:25:00,44.91,44.99,44.9,44.99,16093.0,44.91,44.99,44.9,44.99,16093.0
2018-06-21 15:30:00,44.98,44.99,44.9,44.91,19850.0,44.98,44.99,44.9,44.91,19850.0
2018-06-21 15:35:00,44.91,44.95,44.89,44.95,14667.0,44.91,44.95,44.89,44.95,14667.0
2018-06-21 15:40:00,44.94,44.94,44.86,44.86,30382.0,44.94,44.94,44.86,44.86,30382.0
2018-06-21 15:45:00,44.86,44.96,44.85,44.96,47759.0,44.86,44.96,44.85,44.96,47759.0
2018-06-21 15:50:00,44.95,44.95,44.88,44.9,61279.0,44.95,44.95,44.88,44.9,61279.0
2018-06-21 15:55:00,44.9,44.93,44.89,44.91,95965.0,44.9,44.93,44.89,44.91,95965.0
2018-06-22 09:30:00,44.92,45.0,44.7,44.7,28813.0,44.92,45.0,44.7,44.7,28813.0
2018-06-22 09:35:00,44.7,44.7,44.56,44.58,7536.0,44.7,44.7,44.56,44.58,7536.0
2018-06-22 09:40:00,44.6,44.6,44.41,44.43,7602.0,44.6,44.6,44.41,44.43,7602.0
2018-06-22 09:45:00,44.45,44.48,44.32,44.48,15515.0,44.45,44.48,44.32,44.48,15515.0
2018-06-22 09:50:00,44.45,44.47,44.36,44.44,9772.0,44.45,44.47,44.36,44.44,9772.0
2018-06-22 09:55:00,44.44,44.47,44.29,44.33,17269.0,44.44,44.47,44.29,44.33,17269.0
2018-06-22 10:00:00,44.33,44.49,44.32,44.43,21693.0,44.33,44.49,44.32,44.43,21693.0
2018-06-22 10:05:00,44.41,44.53,44.41,44.46,10234.0,44.41,44.53,44.41,44.46,10234.0
2018-06-22 10:10:00,44.44,44.46,44.4,44.46,6660.0,44.44,44.46,44.4,44.46,6660.0
2018-06-22 10:15:00,44.47,44.48,44.36,44.36,10216.0,44.47,44.48,44.36,44.36,10216.0
2018-06-22 10:20:00,44.35,44.36,44.26,44.26,11100.0,44.35,44.36,44.26,44.26,11100.0
2018-06-22 10:25:00,44.26,44.27,44.12,44.2,14268.0,44.26,44.27,44.12,44.2,14268.0
2018-06-22 10:30:00,44.18,44.19,44.07,44.13,14665.0,44.18,44.19,44.07,44.13,14665.0
2018-06-22 10:35:00,44.12,44.19,44.1,44.15,12411.0,44.12,44.19,44.1,44.15,12411.0
2018-06-22 10:40:00,44.15,44.17,44.11,44.15,6844.0,44.15,44.17,44.11,44.15,6844.0
2018-06-22 10:45:00,44.17,44.22,44.14,44.16,12066.0,44.17,44.22,44.14,44.16,12066.0
2018-06-22 10:50:00,44.15,44.18,44.12,44.15,8530.0,44.15,44.18,44.12,44.15,8530.0
2018-06-22 10:55:00,44.15,44.19,44.13,44.19,7999.0,44.15,44.19,44.13,44.19,7999.0
2018-06-22 11:00:00,44.18,44.19,44.15,44.16,9468.0,44.18,44.19,44.15,44.16,9468.0
2018-06-22 11:05:00,44.16,44.28,44.15,44.24,11750.0,44.16,44.28,44.15,44.24,11750.0
2018-06-22 11:10:00,44.24,44.26,44.2,44.21,8927.0,44.24,44.26,44.2,44.21,8927.0
2018-06-22 11:15:00,44.21,44.22,44.18,44.22,10555.0,44.21,44.22,44.18,44.22,10555.0
2018-06-22 11:20:00,44.22,44.23,44.14,44.14,9667.0,44.22,44.23,44.14,44.14,9667.0
2018-06-22 11:25:00,44.14,44.16,44.12,44.16,12100.0,44.14,44.16,44.12,44.16,12100.0
2018-06-22 11:30:00,44.16,44.17,44.11,44.12,8367.0,44.16,44.17,44.11,44.12,8367.0
2018-06-22 11:35:00,44.12,44.15,44.11,44.12,7548.0,44.12,44.15,44.11,44.12,7548.0
2018-06-22 11:40:00,44.11,44.17,44.09,44.17,13903.0,44.11,44.17,44.09,44.17,13903.0
2018-06-22 11:45:00,44.19,44.19,44.12,44.13,6214.0,44.19,44.19,44.12,44.13,6214.0
2018-06-22 11:50:00,44.13,44.15,44.12,44.14,13448.0,44.13,44.15,44.12,44.14,13448.0
2018-06-22 11:55:00,44.14,44.18,44.12,44.18,12369.0,44.14,44.18,44.12,44.18,12369.0
2018-06-22 12:00:00,44.16,44.16,44.11,44.14,7879.0,44.16,44.16,44.11,44.14,7879.0
2018-06-22 12:05:00,44.14,44.14,44.11,44.12,6995.0,44.14,44.14,44.11,44.12,6995.0
2018-06-22 12:10:00,44.13,44.15,44.12,44.14,8241.0,44.13,44.15,44.12,44.14,8241.0
2018-06-22 12:15:00,44.13,44.15,44.11,44.12,10749.0,44.13,44.15,44.11,44.12,10749.0
2018-06-22 12:20:00,44.11,44.12,44.09,44.11,7924.0,44.11,44.12,44.09,44.11,7924.0
2018-06-22 12:25:00,44.1,44.11,44.09,44.1,4033.0,44.1,44.11,44.09,44.1,4033.0
2018-06-22 12:30:00,44.1,44.11,44.09,44.11,6419.0,44.1,44.11,44.09,44.11,6419.0
2018-06-22 12:35:00,44.11,44.11,44.09,44.1,8559.0,44.11,44.11,44.09,44.1,8559.0
2018-06-22 12:40:00,44.09,44.11,44.08,44.11,8313.0,44.09,44.11,44.08,44.11,8313.0
2018-06-22 12:45:00,44.1,44.14,44.1,44.1,14607.0,44.1,44.14,44.1,44.1,14607.0
2018-06-22 12:50:00,44.09,44.11,44.08,44.09,8305.0,44.09,44.11,44.08,44.09,8305.0
2018-06-22 12:55:00,44.09,44.1,44.08,44.09,4627.0,44.09,44.1,44.08,44.09,4627.0
2018-06-22 13:00:00,44.09,44.13,44.09,44.13,6951.0,44.09,44.13,44.09,44.13,6951.0
2018-06-22 13:05:00,44.13,44.19,44.13,44.18,6941.0,44.13,44.19,44.13,44.18,6941.0
2018-06-22 13:10:00,44.18,44.22,44.18,44.21,7360.0,44.18,44.22,44.18,44.21,7360.0
2018-06-22 13:15:00,44.21,44.22,44.18,44.2,5294.0,44.21,44.22,44.18,44.2,5294.0
2018-06-22 13:20:00,44.19,44.22,44.19,44.21,8163.0,44.19,44.22,44.19,44.21,8163.0
2018-06-22 13:25:00,44.21,44.24,44.2,44.23,5870.0,44.21,44.24,44.2,44.23,5870.0
2018-06-22 13:30:00,44.23,44.23,44.2,44.21,7997.0,44.23,44.23,44.2,44.21,7997.0
2018-06-22 13:35:00,44.2,44.23,44.19,44.21,14125.0,44.2,44.23,44.19,44.21,14125.0
2018-06-22 13:40:00,44.21,44.21,44.2,44.21,4847.0,44.21,44.21,44.2,44.21,4847.0
2018-06-22 13:45:00,44.2,44.2,44.16,44.17,9014.0,44.2,44.2,44.16,44.17,9014.0
2018-06-22 13:50:00,44.16,44.19,44.16,44.17,6396.0,44.16,44.19,44.16,44.17,6396.0
2018-06-22 13:55:00,44.18,44.2,44.17,44.18,5426.0,44.18,44.2,44.17,44.18,5426.0
2018-06-22 14:00:00,44.18,44.2,44.17,44.18,7131.0,44.18,44.2,44.17,44.18,7131.0
2018-06-22 14:05:00,44.17,44.17,44.14,44.14,11364.0,44.17,44.17,44.14,44.14,11364.0
2018-06-22 14:10:00,44.15,44.16,44.15,44.15,4990.0,44.15,44.16,44.15,44.15,4990.0
2018-06-22 14:15:00,44.15,44.17,44.14,44.14,11533.0,44.15,44.17,44.14,44.14,11533.0
2018-06-22 14:20:00,44.13,44.16,44.12,44.12,10342.0,44.13,44.16,44.12,44.12,10342.0
2018-06-22 14:25:00,44.12,44.13,44.09,44.09,6737.0,44.12,44.13,44.09,44.09,6737.0
2018-06-22 14:30:00,44.09,44.09,44.07,44.08,4127.0,44.09,44.09,44.07,44.08,4127.0
2018-06-22 14:35:00,44.09,44.13,44.09,44.12,5743.0,44.09,44.13,44.09,44.12,5743.0
2018-06-22 14:40:00,44.11,44.14,44.11,44.13,4038.0,44.11,44.14,44.11,44.13,4038.0
2018-06-22 14:45:00,44.13,44.18,44.12,44.17,12510.0,44.13,44.18,44.12,44.17,12510.0
2018-06-22 14:50:00,44.16,44.18,44.15,44.17,7858.0,44.16,44.18,44.15,44.17,7858.0
2018-06-22 14:55:00,44.17,44.19,44.17,44.17,8236.0,44.17,44.19,44.17,44.17,8236.0
2018-06-22 15:00:00,44.18,44.18,44.16,44.16,5342.0,44.18,44.18,44.16,44.16,5342.0
2018-06-22 15:05:00,44.16,44.18,44.15,44.18,14441.0,44.16,44.18,44.15,44.18,14441.0
2018-06-22 15:10:00,44.18,44.23,44.17,44.23,6954.0,44.18,44.23,44.17,44.23,6954.0
2018-06-22 15:15:00,44.23,44.28,44.23,44.24,17163.0,44.23,44.28,44.23,44.24,17163.0
2018-06-22 15:20:00,44.25,44.25,44.2,44.23,18718.0,44.25,44.25,44.2,44.23,18718.0
2018-06-22 15:25:00,44.23,44.24,44.2,44.22,13991.0,44.23,44.24,44.2,44.22,13991.0
2018-06-22 15:30:00,44.23,44.23,44.19,44.19,18736.0,44.23,44.23,44.19,44.19,18736.0
2018-06-22 15:35:00,44.19,44.19,44.13,44.14,24057.0,44.19,44.19,44.13,44.14,24057.0
2018-06-22 15:40:00,44.14,44.14,44.11,44.13,22111.0,44.14,44.14,44.11,44.13,22111.0
2018-06-22 15:45:00,44.13,44.16,44.12,44.14,34305.0,44.13,44.16,44.12,44.14,34305.0
2018-06-22 15:50:00,44.13,44.15,43.9,43.99,216853.0,44.13,44.15,43.9,43.99,216853.0
2018-06-22 15:55:00,43.98,44.01,43.86,43.87,226308.0,43.98,44.01,43.86,43.87,226308.0
2018-06-25 09:30:00,43.54,43.79,43.5,43.55,31855.0,43.54,43.79,43.5,43.55,31855.0
2018-06-25 09:35:00,43.6,43.63,43.44,43.45,19521.0,43.6,43.63,43.44,43.45,19521.0
2018-06-25 09:40:00,43.46,43.59,43.44,43.52,19800.0,43.46,43.59,43.44,43.52,19800.0
2018-06-25 09:45:00,43.52,43.52,43.31,43.37,59901.0,43.52,43.52,43.31,43.37,59901.0
2018-06-25 09:50:00,43.36,43.5,43.35,43.47,15292.0,43.36,43.5,43.35,43.47,15292.0
2018-06-25 09:55:00,43.46,43.57,43.44,43.52,18188.0,43.46,43.57,43.44,43.52,18188.0
2018-06-25 10:00:00,43.53,43.55,43.38,43.38,11625.0,43.53,43.55,43.38,43.38,11625.0
2018-06-25 10:05:00,43.39,43.43,43.33,43.33,17917.0,43.39,43.43,43.33,43.33,17917.0
2018-06-25 10:10:00,43.31,43.34,43.21,43.21,12100.0,43.31,43.34,43.21,43.21,12100.0
2018-06-25 10:15:00,43.21,43.36,43.21,43.27,16900.0,43.21,43.36,43.21,43.27,16900.0
2018-06-25 10:20:00,43.28,43.36,43.28,43.34,27684.0,43.28,43.36,43.28,43.34,27684.0
2018-06-25 10:25:00,43.35,43.48,43.35,43.46,9800.0,43.35,43.48,43.35,43.46,9800.0
2018-06-25 10:30:00,43.45,43.5,43.42,43.5,10400.0,43.45,43.5,43.42,43.5,10400.0
2018-06-25 10:35:00,43.5,43.55,43.49,43.5,12009.0,43.5,43.55,43.49,43.5,12009.0
2018-06-25 10:40:00,43.5,43.6,43.44,43.6,21428.0,43.5,43.6,43.44,43.6,21428.0
2018-06-25 10:45:00,43.59,43.66,43.59,43.66,21143.0,43.59,43.66,43.59,43.66,21143.0
2018-06-25 10:50:00,43.66,43.66,43.46,43.47,15546.0,43.66,43.66,43.46,43.47,15546.0
2018-06-25 10:55:00,43.47,43.47,43.31,43.34,29416.0,43.47,43.47,43.31,43.34,29416.0
2018-06-25 11:00:00,43.35,43.39,43.27,43.27,13400.0,43.35,43.39,43.27,43.27,13400.0
2018-06-25 11:05:00,43.27,43.36,43.27,43.33,9224.0,43.27,43.36,43.27,43.33,9224.0
2018-06-25 11:10:00,43.34,43.39,43.32,43.32,7169.0,43.34,43.39,43.32,43.32,7169.0
2018-06-25 11:15:00,43.33,43.33,43.32,43.32,10000.0,43.33,43.33,43.32,43.32,10000.0
2018-06-25 11:20:00,43.33,43.34,43.27,43.29,46533.0,43.33,43.34,43.27,43.29,46533.0
2018-06-25 11:25:00,43.29,43.33,43.25,43.25,15633.0,43.29,43.33,43.25,43.25,15633.0
2018-06-25 11:30:00,43.27,43.28,43.18,43.19,9203.0,43.27,43.28,43.18,43.19,9203.0
2018-06-25 11:35:00,43.2,43.24,43.17,43.18,12929.0,43.2,43.24,43.17,43.18,12929.0
2018-06-25 11:40:00,43.18,43.29,43.18,43.27,30869.0,43.18,43.29,43.18,43.27,30869.0
2018-06-25 11:45:00,43.27,43.3,43.23,43.25,29988.0,43.27,43.3,43.23,43.25,29988.0
2018-06-25 11:50:00,43.25,43.26,43.2,43.2,21200.0,43.25,43.26,43.2,43.2,21200.0
2018-06-25 11:55:00,43.19,43.3,43.19,43.23,17710.0,43.19,43.3,43.19,43.23,17710.0
2018-06-25 12:00:00,43.23,43.23,43.1,43.14,15164.0,43.23,43.23,43.1,43.14,15164.0
2018-06-25 12:05:00,43.14,43.15,43.02,43.02,22371.0,43.14,43.15,43.02,43.02,22371.0
2018-06-25 12:10:00,43.0,43.06,42.96,43.02,22988.0,43.0,43.06,42.96,43.02,22988.0
2018-06-25 12:15:00,42.99,43.01,42.97,43.0,6723.0,42.99,43.01,42.97,43.0,6723.0
2018-06-25 12:20:00,43.0,43.14,43.0,43.13,12411.0,43.0,43.14,43.0,43.13,12411.0
2018-06-25 12:25:00,43.13,43.16,43.11,43.11,8743.0,43.13,43.16,43.11,43.11,8743.0
2018-06-25 12:30:00,43.12,43.14,43.09,43.12,15042.0,43.12,43.14,43.09,43.12,15042.0
2018-06-25 12:35:00,43.13,43.13,42.99,43.05,13375.0,43.13,43.13,42.99,43.05,13375.0
2018-06-25 12:40:00,43.07,43.12,43.06,43.08,6400.0,43.07,43.12,43.06,43.08,6400.0
2018-06-25 12:45:00,43.09,43.12,43.05,43.1,6419.0,43.09,43.12,43.05,43.1,6419.0
2018-06-25 12:50:00,43.09,43.16,43.05,43.13,7200.0,43.09,43.16,43.05,43.13,7200.0
2018-06-25 12:55:00,43.12,43.22,43.12,43.22,6600.0,43.12,43.22,43.12,43.22,6600.0
2018-06-25 13:00:00,43.21,43.22,43.14,43.16,12400.0,43.21,43.22,43.14,43.16,12400.0
2018-06-25 13:05:00,43.16,43.22,43.16,43.21,6700.0,43.16,43.22,43.16,43.21,6700.0
2018-06-25 13:10:00,43.22,43.25,43.14,43.14,10304.0,43.22,43.25,43.14,43.14,10304.0
2018-06-25 13:15:00,43.15,43.19,43.13,43.16,13226.0,43.15,43.19,43.13,43.16,13226.0
2018-06-25 13:20:00,43.16,43.16,43.11,43.14,7706.0,43.16,43.16,43.11,43.14,7706.0
2018-06-25 13:25:00,43.16,43.21,43.15,43.2,7233.0,43.16,43.21,43.15,43.2,7233.0
2018-06-25 13:30:00,43.2,43.33,43.2,43.32,10270.0,43.2,43.33,43.2,43.32,10270.0
2018-06-25 13:35:00,43.32,43.36,43.29,43.36,8192.0,43.32,43.36,43.29,43.36,8192.0
2018-06-25 13:40:00,43.35,43.41,43.34,43.41,5400.0,43.35,43.41,43.34,43.41,5400.0
2018-06-25 13:45:00,43.41,43.44,43.37,43.41,6100.0,43.41,43.44,43.37,43.41,6100.0
2018-06-25 13:50:00,43.4,43.42,43.36,43.38,12389.0,43.4,43.42,43.36,43.38,12389.0
2018-06-25 13:55:00,43.37,43.37,43.31,43.31,11724.0,43.37,43.37,43.31,43.31,11724.0
2018-06-25 14:00:00,43.31,43.33,43.26,43.29,7300.0,43.31,43.33,43.26,43.29,7300.0
2018-06-25 14:05:00,43.28,43.33,43.27,43.28,5587.0,43.28,43.33,43.27,43.28,5587.0
2018-06-25 14:10:00,43.28,43.28,43.26,43.28,6700.0,43.28,43.28,43.26,43.28,6700.0
2018-06-25 14:15:00,43.27,43.28,43.25,43.26,7044.0,43.27,43.28,43.25,43.26,7044.0
2018-06-25 14:20:00,43.27,43.27,43.23,43.26,6460.0,43.27,43.27,43.23,43.26,6460.0
2018-06-25 14:25:00,43.26,43.29,43.25,43.28,3700.0,43.26,43.29,43.25,43.28,3700.0
2018-06-25 14:30:00,43.27,43.28,43.24,43.24,6434.0,43.27,43.28,43.24,43.24,6434.0
2018-06-25 14:35:00,43.24,43.24,43.17,43.17,10181.0,43.24,43.24,43.17,43.17,10181.0
2018-06-25 14:40:00,43.17,43.18,43.15,43.17,9812.0,43.17,43.18,43.15,43.17,9812.0
2018-06-25 14:45:00,43.18,43.18,43.13,43.15,8343.0,43.18,43.18,43.13,43.15,8343.0
2018-06-25 14:50:00,43.14,43.14,43.07,43.08,14243.0,43.14,43.14,43.07,43.08,14243.0
2018-06-25 14:55:00,43.08,43.16,43.08,43.14,13666.0,43.08,43.16,43.08,43.14,13666.0
2018-06-25 15:00:00,43.13,43.16,43.11,43.15,9378.0,43.13,43.16,43.11,43.15,9378.0
2018-06-25 15:05:00,43.15,43.16,43.13,43.14,10811.0,43.15,43.16,43.13,43.14,10811.0
2018-06-25 15:10:00,43.14,43.2,43.12,43.13,16643.0,43.14,43.2,43.12,43.13,16643.0
2018-06-25 15:15:00,43.12,43.16,43.11,43.14,21782.0,43.12,43.16,43.11,43.14,21782.0
2018-06-25 15:20:00,43.14,43.17,43.13,43.15,15322.0,43.14,43.17,43.13,43.15,15322.0
2018-06-25 15:25:00,43.15,43.18,43.1,43.1,27083.0,43.15,43.18,43.1,43.1,27083.0
2018-06-25 15:30:00,43.1,43.13,43.04,43.13,37109.0,43.1,43.13,43.04,43.13,37109.0
2018-06-25 15:35:00,43.14,43.33,43.12,43.31,23119.0,43.14,43.33,43.12,43.31,23119.0
2018-06-25 15:40:00,43.3,43.39,43.29,43.35,19427.0,43.3,43.39,43.29,43.35,19427.0
2018-06-25 15:45:00,43.35,43.35,43.29,43.33,22353.0,43.35,43.35,43.29,43.33,22353.0
2018-06-25 15:50:00,43.32,43.38,43.25,43.37,43269.0,43.32,43.38,43.25,43.37,43269.0
2018-06-25 15:55:00,43.36,43.4,43.34,43.35,141711.0,43.36,43.4,43.34,43.35,141711.0
2018-06-26 09:30:00,43.35,43.56,43.35,43.43,20698.0,43.35,43.56,43.35,43.43,20698.0
2018-06-26 09:35:00,43.42,43.42,43.27,43.34,11383.0,43.42,43.42,43.27,43.34,11383.0
2018-06-26 09:40:00,43.33,43.4,43.3,43.4,18020.0,43.33,43.4,43.3,43.4,18020.0
2018-06-26 09:45:00,43.41,43.64,43.38,43.58,55394.0,43.41,43.64,43.38,43.58,55394.0
2018-06-26 09:50:00,43.57,43.58,43.47,43.5,20390.0,43.57,43.58,43.47,43.5,20390.0
2018-06-26 09:55:00,43.5,43.51,43.39,43.43,27550.0,43.5,43.51,43.39,43.43,27550.0
2018-06-26 10:00:00,43.43,43.51,43.4,43.51,62198.0,43.43,43.51,43.4,43.51,62198.0
2018-06-26 10:05:00,43.52,43.55,43.48,43.48,18052.0,43.52,43.55,43.48,43.48,18052.0
2018-06-26 10:10:00,43.47,43.57,43.46,43.5,26618.0,43.47,43.57,43.46,43.5,26618.0
2018-06-26 10:15:00,43.51,43.6,43.47,43.48,44815.0,43.51,43.6,43.47,43.48,44815.0
2018-06-26 10:20:00,43.47,43.53,43.38,43.46,15761.0,43.47,43.53,43.38,43.46,15761.0
2018-06-26 10:25:00,43.46,43.48,43.4,43.42,8281.0,43.46,43.48,43.4,43.42,8281.0
2018-06-26 10:30:00,43.41,43.51,43.41,43.51,9972.0,43.41,43.51,43.41,43.51,9972.0
2018-06-26 10:35:00,43.51,43.51,43.42,43.5,12792.0,43.51,43.51,43.42,43.5,12792.0
2018-06-26 10:40:00,43.49,43.51,43.42,43.43,10857.0,43.49,43.51,43.42,43.43,10857.0
2018-06-26 10:45:00,43.44,43.45,43.34,43.39,10974.0,43.44,43.45,43.34,43.39,10974.0
2018-06-26 10:50:00,43.41,43.49,43.41,43.47,12740.0,43.41,43.49,43.41,43.47,12740.0
2018-06-26 10:55:00,43.49,43.51,43.42,43.43,17953.0,43.49,43.51,43.42,43.43,17953.0
2018-06-26 11:00:00,43.42,43.45,43.37,43.39,17010.0,43.42,43.45,43.37,43.39,17010.0
2018-06-26 11:05:00,43.4,43.41,43.35,43.37,73100.0,43.4,43.41,43.35,43.37,73100.0
2018-06-26 11:10:00,43.38,43.39,43.36,43.39,28361.0,43.38,43.39,43.36,43.39,28361.0
2018-06-26 11:15:00,43.39,43.39,43.36,43.37,56872.0,43.39,43.39,43.36,43.37,56872.0
2018-06-26 11:20:00,43.38,43.39,43.35,43.36,19071.0,43.38,43.39,43.35,43.36,19071.0
2018-06-26 11:25:00,43.36,43.37,43.32,43.36,30768.0,43.36,43.37,43.32,43.36,30768.0
2018-06-26 11:30:00,43.38,43.39,43.35,43.37,26094.0,43.38,43.39,43.35,43.37,26094.0
2018-06-26 11:35:00,43.37,43.39,43.36,43.37,24205.0,43.37,43.39,43.36,43.37,24205.0
2018-06-26 11:40:00,43.38,43.45,43.37,43.4,45060.0,43.38,43.45,43.37,43.4,45060.0
2018-06-26 11:45:00,43.4,43.46,43.39,43.46,12810.0,43.4,43.46,43.39,43.46,12810.0
2018-06-26 11:50:00,43.46,43.52,43.42,43.48,55880.0,43.46,43.52,43.42,43.48,55880.0
2018-06-26 11:55:00,43.47,43.53,43.47,43.49,27586.0,43.47,43.53,43.47,43.49,27586.0
2018-06-26 12:00:00,43.48,43.5,43.43,43.48,28582.0,43.48,43.5,43.43,43.48,28582.0
2018-06-26 12:05:00,43.48,43.52,43.44,43.46,25087.0,43.48,43.52,43.44,43.46,25087.0
2018-06-26 12:10:00,43.47,43.58,43.47,43.57,25612.0,43.47,43.58,43.47,43.57,25612.0
2018-06-26 12:15:00,43.57,43.62,43.57,43.61,6932.0,43.57,43.62,43.57,43.61,6932.0
2018-06-26 12:20:00,43.64,43.64,43.57,43.57,11153.0,43.64,43.64,43.57,43.57,11153.0
2018-06-26 12:25:00,43.56,43.59,43.56,43.59,5501.0,43.56,43.59,43.56,43.59,5501.0
2018-06-26 12:30:00,43.59,43.6,43.59,43.6,21933.0,43.59,43.6,43.59,43.6,21933.0
2018-06-26 12:35:00,43.6,43.7,43.59,43.68,35006.0,43.6,43.7,43.59,43.68,35006.0
2018-06-26 12:40:00,43.67,43.69,43.62,43.62,12226.0,43.67,43.69,43.62,43.62,12226.0
2018-06-26 12:45:00,43.62,43.67,43.62,43.65,7058.0,43.62,43.67,43.62,43.65,7058.0
2018-06-26 12:50:00,43.67,43.72,43.65,43.72,7438.0,43.67,43.72,43.65,43.72,7438.0
2018-06-26 12:55:00,43.72,43.76,43.68,43.72,12026.0,43.72,43.76,43.68,43.72,12026.0
2018-06-26 13:00:00,43.73,43.73,43.69,43.71,5433.0,43.73,43.73,43.69,43.71,5433.0
2018-06-26 13:05:00,43.71,43.74,43.66,43.68,14583.0,43.71,43.74,43.66,43.68,14583.0
2018-06-26 13:10:00,43.68,43.7,43.68,43.68,12155.0,43.68,43.7,43.68,43.68,12155.0
2018-06-26 13:15:00,43.68,43.76,43.68,43.76,15753.0,43.68,43.76,43.68,43.76,15753.0
2018-06-26 13:20:00,43.79,43.79,43.69,43.69,15728.0,43.79,43.79,43.69,43.69,15728.0
2018-06-26 13:25:00,43.69,43.72,43.67,43.7,6423.0,43.69,43.72,43.67,43.7,6423.0
2018-06-26 13:30:00,43.69,43.72,43.69,43.71,169362.0,43.69,43.72,43.69,43.71,169362.0
2018-06-26 13:35:00,43.71,43.72,43.68,43.71,16760.0,43.71,43.72,43.68,43.71,16760.0
2018-06-26 13:40:00,43.71,43.71,43.66,43.69,9870.0,43.71,43.71,43.66,43.69,9870.0
2018-06-26 13:45:00,43.69,43.75,43.68,43.75,4722.0,43.69,43.75,43.68,43.75,4722.0
2018-06-26 13:50:00,43.75,43.75,43.63,43.65,21652.0,43.75,43.75,43.63,43.65,21652.0
2018-06-26 13:55:00,43.66,43.67,43.64,43.66,9100.0,43.66,43.67,43.64,43.66,9100.0
2018-06-26 14:00:00,43.66,43.66,43.61,43.61,12067.0,43.66,43.66,43.61,43.61,12067.0
2018-06-26 14:05:00,43.61,43.64,43.57,43.63,16206.0,43.61,43.64,43.57,43.63,16206.0
2018-06-26 14:10:00,43.63,43.64,43.61,43.64,5064.0,43.63,43.64,43.61,43.64,5064.0
2018-06-26 14:15:00,43.64,43.69,43.62,43.69,7900.0,43.64,43.69,43.62,43.69,7900.0
2018-06-26 14:20:00,43.7,43.71,43.68,43.69,8917.0,43.7,43.71,43.68,43.69,8917.0
2018-06-26 14:25:00,43.69,43.71,43.67,43.7,6845.0,43.69,43.71,43.67,43.7,6845.0
2018-06-26 14:30:00,43.7,43.7,43.66,43.66,9101.0,43.7,43.7,43.66,43.66,9101.0
2018-06-26 14:35:00,43.67,43.67,43.63,43.65,15086.0,43.67,43.67,43.63,43.65,15086.0
2018-06-26 14:40:00,43.66,43.68,43.65,43.66,10163.0,43.66,43.68,43.65,43.66,10163.0
2018-06-26 14:45:00,43.66,43.66,43.59,43.59,8370.0,43.66,43.66,43.59,43.59,8370.0
2018-06-26 14:50:00,43.6,43.62,43.56,43.61,14556.0,43.6,43.62,43.56,43.61,14556.0
2018-06-26 14:55:00,43.61,43.62,43.59,43.6,11498.0,43.61,43.62,43.59,43.6,11498.0
2018-06-26 15:00:00,43.59,43.6,43.57,43.57,11761.0,43.59,43.6,43.57,43.57,11761.0
2018-06-26 15:05:00,43.56,43.57,43.53,43.55,14674.0,43.56,43.57,43.53,43.55,14674.0
2018-06-26 15:10:00,43.56,43.61,43.55,43.61,7573.0,43.56,43.61,43.55,43.61,7573.0
2018-06-26 15:15:00,43.6,43.6,43.57,43.57,11195.0,43.6,43.6,43.57,43.57,11195.0
2018-06-26 15:20:00,43.57,43.57,43.51,43.52,12764.0,43.57,43.57,43.51,43.52,12764.0
2018-06-26 15:25:00,43.52,43.54,43.5,43.52,14430.0,43.52,43.54,43.5,43.52,14430.0
2018-06-26 15:30:00,43.52,43.6,43.52,43.6,17650.0,43.52,43.6,43.52,43.6,17650.0
2018-06-26 15:35:00,43.6,43.61,43.57,43.6,16144.0,43.6,43.61,43.57,43.6,16144.0
2018-06-26 15:40:00,43.59,43.63,43.59,43.62,18198.0,43.59,43.63,43.59,43.62,18198.0
2018-06-26 15:45:00,43.61,43.61,43.56,43.56,26077.0,43.61,43.61,43.56,43.56,26077.0
2018-06-26 15:50:00,43.56,43.56,43.42,43.56,57329.0,43.56,43.56,43.42,43.56,57329.0
2018-06-26 15:55:00,43.55,43.56,43.52,43.53,115715.0,43.55,43.56,43.52,43.53,115715.0
2018-06-27 09:30:00,43.57,44.11,43.48,44.02,54381.0,43.57,44.11,43.48,44.02,54381.0
2018-06-27 09:35:00,44.05,44.05,43.9,43.97,18538.0,44.05,44.05,43.9,43.97,18538.0
2018-06-27 09:40:00,43.98,44.01,43.93,44.0,32989.0,43.98,44.01,43.93,44.0,32989.0
2018-06-27 09:45:00,43.99,43.99,43.84,43.89,16307.0,43.99,43.99,43.84,43.89,16307.0
2018-06-27 09:50:00,43.89,43.89,43.85,43.87,6041.0,43.89,43.89,43.85,43.87,6041.0
2018-06-27 09:55:00,43.87,43.87,43.75,43.79,6800.0,43.87,43.87,43.75,43.79,6800.0
2018-06-27 10:00:00,43.76,43.78,43.69,43.77,23918.0,43.76,43.78,43.69,43.77,23918.0
2018-06-27 10:05:00,43.77,43.77,43.65,43.72,41340.0,43.77,43.77,43.65,43.72,41340.0
2018-06-27 10:10:00,43.73,43.83,43.73,43.81,14744.0,43.73,43.83,43.73,43.81,14744.0
2018-06-27 10:15:00,43.81,43.85,43.7,43.7,32405.0,43.81,43.85,43.7,43.7,32405.0
2018-06-27 10:20:00,43.71,43.78,43.66,43.78,23995.0,43.71,43.78,43.66,43.78,23995.0
2018-06-27 10:25:00,43.78,43.79,43.72,43.72,25617.0,43.78,43.79,43.72,43.72,25617.0
2018-06-27 10:30:00,43.74,43.81,43.72,43.74,41442.0,43.74,43.81,43.72,43.74,41442.0
2018-06-27 10:35:00,43.73,43.86,43.73,43.86,26664.0,43.73,43.86,43.73,43.86,26664.0
2018-06-27 10:40:00,43.85,43.86,43.77,43.79,25733.0,43.85,43.86,43.77,43.79,25733.0
2018-06-27 10:45:00,43.8,43.82,43.64,43.66,77141.0,43.8,43.82,43.64,43.66,77141.0
2018-06-27 10:50:00,43.67,43.71,43.66,43.68,16846.0,43.67,43.71,43.66,43.68,16846.0
2018-06-27 10:55:00,43.68,43.77,43.65,43.74,31953.0,43.68,43.77,43.65,43.74,31953.0
2018-06-27 11:00:00,43.74,43.74,43.67,43.67,44861.0,43.74,43.74,43.67,43.67,44861.0
2018-06-27 11:05:00,43.66,43.69,43.57,43.65,52095.0,43.66,43.69,43.57,43.65,52095.0
2018-06-27 11:10:00,43.66,43.66,43.55,43.58,18132.0,43.66,43.66,43.55,43.58,18132.0
2018-06-27 11:15:00,43.59,43.65,43.56,43.62,12824.0,43.59,43.65,43.56,43.62,12824.0
2018-06-27 11:20:00,43.62,43.63,43.57,43.59,12747.0,43.62,43.63,43.57,43.59,12747.0
2018-06-27 11:25:00,43.58,43.64,43.57,43.57,20241.0,43.58,43.64,43.57,43.57,20241.0
2018-06-27 11:30:00,43.57,43.66,43.54,43.64,12957.0,43.57,43.66,43.54,43.64,12957.0
2018-06-27 11:35:00,43.63,43.64,43.59,43.61,17962.0,43.63,43.64,43.59,43.61,17962.0
2018-06-27 11:40:00,43.61,43.62,43.58,43.62,13103.0,43.61,43.62,43.58,43.62,13103.0
2018-06-27 11:45:00,43.64,43.67,43.63,43.66,12254.0,43.64,43.67,43.63,43.66,12254.0
2018-06-27 11:50:00,43.65,43.72,43.65,43.72,12624.0,43.65,43.72,43.65,43.72,12624.0
2018-06-27 11:55:00,43.73,43.75,43.73,43.74,8903.0,43.73,43.75,43.73,43.74,8903.0
2018-06-27 12:00:00,43.73,43.75,43.72,43.74,9980.0,43.73,43.75,43.72,43.74,9980.0
2018-06-27 12:05:00,43.74,43.74,43.73,43.73,7814.0,43.74,43.74,43.73,43.73,7814.0
2018-06-27 12:10:00,43.73,43.74,43.73,43.73,7609.0,43.73,43.74,43.73,43.73,7609.0
2018-06-27 12:15:00,43.73,43.79,43.72,43.78,13973.0,43.73,43.79,43.72,43.78,13973.0
2018-06-27 12:20:00,43.78,43.78,43.72,43.73,13036.0,43.78,43.78,43.72,43.73,13036.0
2018-06-27 12:25:00,43.72,43.73,43.71,43.72,14271.0,43.72,43.73,43.71,43.72,14271.0
2018-06-27 12:30:00,43.72,43.72,43.67,43.69,18051.0,43.72,43.72,43.67,43.69,18051.0
2018-06-27 12:35:00,43.69,43.7,43.64,43.69,44647.0,43.69,43.7,43.64,43.69,44647.0
2018-06-27 12:40:00,43.69,43.69,43.6,43.61,86058.0,43.69,43.69,43.6,43.61,86058.0
2018-06-27 12:45:00,43.61,43.65,43.55,43.63,37473.0,43.61,43.65,43.55,43.63,37473.0
2018-06-27 12:50:00,43.63,43.63,43.49,43.49,53867.0,43.63,43.63,43.49,43.49,53867.0
2018-06-27 12:55:00,43.49,43.57,43.48,43.5,17783.0,43.49,43.57,43.48,43.5,17783.0
2018-06-27 13:00:00,43.49,43.54,43.45,43.51,28897.0,43.49,43.54,43.45,43.51,28897.0
2018-06-27 13:05:00,43.5,43.51,43.42,43.42,13391.0,43.5,43.51,43.42,43.42,13391.0
2018-06-27 13:10:00,43.42,43.44,43.39,43.39,12241.0,43.42,43.44,43.39,43.39,12241.0
2018-06-27 13:15:00,43.41,43.41,43.29,43.3,17402.0,43.41,43.41,43.29,43.3,17402.0
2018-06-27 13:20:00,43.29,43.39,43.29,43.36,12265.0,43.29,43.39,43.29,43.36,12265.0
2018-06-27 13:25:00,43.35,43.37,43.28,43.28,26027.0,43.35,43.37,43.28,43.28,26027.0
2018-06-27 13:30:00,43.27,43.3,43.22,43.29,14900.0,43.27,43.3,43.22,43.29,14900.0
2018-06-27 13:35:00,43.29,43.31,43.26,43.28,11029.0,43.29,43.31,43.26,43.28,11029.0
2018-06-27 13:40:00,43.28,43.33,43.26,43.26,15665.0,43.28,43.33,43.26,43.26,15665.0
2018-06-27 13:45:00,43.26,43.27,43.14,43.14,21091.0,43.26,43.27,43.14,43.14,21091.0
2018-06-27 13:50:00,43.11,43.12,43.06,43.09,19380.0,43.11,43.12,43.06,43.09,19380.0
2018-06-27 13:55:00,43.08,43.09,43.02,43.05,25699.0,43.08,43.09,43.02,43.05,25699.0
2018-06-27 14:00:00,43.05,43.13,43.03,43.07,55534.0,43.05,43.13,43.03,43.07,55534.0
2018-06-27 14:05:00,43.07,43.07,42.95,42.96,14072.0,43.07,43.07,42.95,42.96,14072.0
2018-06-27 14:10:00,42.95,43.01,42.95,42.98,13226.0,42.95,43.01,42.95,42.98,13226.0
2018-06-27 14:15:00,42.98,43.01,42.93,42.98,12933.0,42.98,43.01,42.93,42.98,12933.0
2018-06-27 14:20:00,43.0,43.07,43.0,43.05,7136.0,43.0,43.07,43.0,43.05,7136.0
2018-06-27 14:25:00,43.05,43.06,43.01,43.02,9085.0,43.05,43.06,43.01,43.02,9085.0
2018-06-27 14:30:00,43.01,43.05,42.98,43.02,11328.0,43.01,43.05,42.98,43.02,11328.0
2018-06-27 14:35:00,43.03,43.12,43.03,43.12,10235.0,43.03,43.12,43.03,43.12,10235.0
2018-06-27 14:40:00,43.14,43.16,43.11,43.12,8065.0,43.14,43.16,43.11,43.12,8065.0
2018-06-27 14:45:00,43.11,43.15,43.08,43.09,18896.0,43.11,43.15,43.08,43.09,18896.0
2018-06-27 14:50:00,43.09,43.1,43.0,43.0,10531.0,43.09,43.1,43.0,43.0,10531.0
2018-06-27 14:55:00,43.0,43.02,42.99,43.0,9495.0,43.0,43.02,42.99,43.0,9495.0
2018-06-27 15:00:00,43.01,43.02,42.96,43.01,13574.0,43.01,43.02,42.96,43.01,13574.0
2018-06-27 15:05:00,43.01,43.01,42.95,42.98,16124.0,43.01,43.01,42.95,42.98,16124.0
2018-06-27 15:10:00,42.98,43.02,42.87,42.91,29268.0,42.98,43.02,42.87,42.91,29268.0
2018-06-27 15:15:00,42.91,43.01,42.89,42.98,41858.0,42.91,43.01,42.89,42.98,41858.0
2018-06-27 15:20:00,42.98,43.0,42.93,42.98,23329.0,42.98,43.0,42.93,42.98,23329.0
2018-06-27 15:25:00,43.0,43.13,42.99,43.11,19789.0,43.0,43.13,42.99,43.11,19789.0
2018-06-27 15:30:00,43.11,43.13,43.06,43.1,19526.0,43.11,43.13,43.06,43.1,19526.0
2018-06-27 15:35:00,43.09,43.14,43.08,43.09,20850.0,43.09,43.14,43.08,43.09,20850.0
2018-06-27 15:40:00,43.09,43.16,43.07,43.09,23973.0,43.09,43.16,43.07,43.09,23973.0
2018-06-27 15:45:00,43.09,43.09,42.96,42.97,37225.0,43.09,43.09,42.96,42.97,37225.0
2018-06-27 15:50:00,42.96,42.97,42.89,42.94,53198.0,42.96,42.97,42.89,42.94,53198.0
2018-06-27 15:55:00,42.94,43.0,42.85,42.86,108390.0,42.94,43.0,42.85,42.86,108390.0
2018-06-28 09:30:00,42.72,42.91,42.61,42.7,31491.0,42.72,42.91,42.61,42.7,31491.0
2018-06-28 09:35:00,42.73,43.02,42.71,42.84,6601.0,42.73,43.02,42.71,42.84,6601.0
2018-06-28 09:40:00,42.82,42.92,42.75,42.76,8718.0,42.82,42.92,42.75,42.76,8718.0
2018-06-28 09:45:00,42.78,42.78,42.59,42.66,11263.0,42.78,42.78,42.59,42.66,11263.0
2018-06-28 09:50:00,42.64,42.82,42.52,42.81,25085.0,42.64,42.82,42.52,42.81,25085.0
2018-06-28 09:55:00,42.82,42.85,42.76,42.79,9900.0,42.82,42.85,42.76,42.79,9900.0
2018-06-28 10:00:00,42.8,42.81,42.63,42.63,13993.0,42.8,42.81,42.63,42.63,13993.0
2018-06-28 10:05:00,42.64,42.79,42.63,42.71,11086.0,42.64,42.79,42.63,42.71,11086.0
2018-06-28 10:10:00,42.71,42.73,42.59,42.65,10248.0,42.71,42.73,42.59,42.65,10248.0
2018-06-28 10:15:00,42.66,42.7,42.62,42.64,15458.0,42.66,42.7,42.62,42.64,15458.0
2018-06-28 10:20:00,42.64,42.7,42.58,42.69,11466.0,42.64,42.7,42.58,42.69,11466.0
2018-06-28 10:25:00,42.69,42.73,42.63,42.67,9004.0,42.69,42.73,42.63,42.67,9004.0
2018-06-28 10:30:00,42.66,42.66,42.56,42.57,11776.0,42.66,42.66,42.56,42.57,11776.0
2018-06-28 10:35:00,42.58,42.62,42.49,42.62,12871.0,42.58,42.62,42.49,42.62,12871.0
2018-06-28 10:40:00,42.62,42.73,42.58,42.72,12695.0,42.62,42.73,42.58,42.72,12695.0
2018-06-28 10:45:00,42.72,42.74,42.66,42.67,12130.0,42.72,42.74,42.66,42.67,12130.0
2018-06-28 10:50:00,42.66,42.75,42.59,42.68,12669.0,42.66,42.75,42.59,42.68,12669.0
2018-06-28 10:55:00,42.7,42.78,42.68,42.76,11285.0,42.7,42.78,42.68,42.76,11285.0
2018-06-28 11:00:00,42.77,42.8,42.72,42.75,15084.0,42.77,42.8,42.72,42.75,15084.0
2018-06-28 11:05:00,42.76,42.77,42.72,42.76,7420.0,42.76,42.77,42.72,42.76,7420.0
2018-06-28 11:10:00,42.78,42.78,42.67,42.68,9815.0,42.78,42.78,42.67,42.68,9815.0
2018-06-28 11:15:00,42.7,42.76,42.69,42.75,8075.0,42.7,42.76,42.69,42.75,8075.0
2018-06-28 11:20:00,42.75,42.77,42.7,42.77,9802.0,42.75,42.77,42.7,42.77,9802.0
2018-06-28 11:25:00,42.77,42.86,42.77,42.82,11454.0,42.77,42.86,42.77,42.82,11454.0
2018-06-28 11:30:00,42.82,42.86,42.8,42.86,8090.0,42.82,42.86,42.8,42.86,8090.0
2018-06-28 11:35:00,42.85,42.9,42.83,42.89,10574.0,42.85,42.9,42.83,42.89,10574.0
2018-06-28 11:40:00,42.88,42.89,42.83,42.85,8025.0,42.88,42.89,42.83,42.85,8025.0
2018-06-28 11:45:00,42.84,42.85,42.77,42.8,9561.0,42.84,42.85,42.77,42.8,9561.0
2018-06-28 11:50:00,42.78,42.85,42.77,42.83,9196.0,42.78,42.85,42.77,42.83,9196.0
2018-06-28 11:55:00,42.82,42.84,42.78,42.83,9853.0,42.82,42.84,42.78,42.83,9853.0
2018-06-28 12:00:00,42.84,42.86,42.8,42.83,4698.0,42.84,42.86,42.8,42.83,4698.0
2018-06-28 12:05:00,42.84,42.86,42.76,42.77,6532.0,42.84,42.86,42.76,42.77,6532.0
2018-06-28 12:10:00,42.77,42.79,42.76,42.78,5215.0,42.77,42.79,42.76,42.78,5215.0
2018-06-28 12:15:00,42.78,42.78,42.76,42.78,5803.0,42.78,42.78,42.76,42.78,5803.0
2018-06-28 12:20:00,42.78,42.78,42.71,42.72,7244.0,42.78,42.78,42.71,42.72,7244.0
2018-06-28 12:25:00,42.71,42.71,42.68,42.71,3494.0,42.71,42.71,42.68,42.71,3494.0
2018-06-28 12:30:00,42.7,42.72,42.69,42.72,5277.0,42.7,42.72,42.69,42.72,5277.0
2018-06-28 12:35:00,42.71,42.73,42.68,42.73,5000.0,42.71,42.73,42.68,42.73,5000.0
2018-06-28 12:40:00,42.72,42.74,42.71,42.73,4750.0,42.72,42.74,42.71,42.73,4750.0
2018-06-28 12:45:00,42.72,42.75,42.7,42.75,5300.0,42.72,42.75,42.7,42.75,5300.0
2018-06-28 12:50:00,42.77,42.84,42.77,42.82,8630.0,42.77,42.84,42.77,42.82,8630.0
2018-06-28 12:55:00,42.81,42.89,42.81,42.85,12283.0,42.81,42.89,42.81,42.85,12283.0
2018-06-28 13:00:00,42.85,42.87,42.84,42.86,7254.0,42.85,42.87,42.84,42.86,7254.0
2018-06-28 13:05:00,42.86,42.87,42.84,42.85,11176.0,42.86,42.87,42.84,42.85,11176.0
2018-06-28 13:10:00,42.85,42.86,42.84,42.85,10267.0,42.85,42.86,42.84,42.85,10267.0
2018-06-28 13:15:00,42.86,42.87,42.79,42.79,19686.0,42.86,42.87,42.79,42.79,19686.0
2018-06-28 13:20:00,42.79,42.86,42.79,42.84,22389.0,42.79,42.86,42.79,42.84,22389.0
2018-06-28 13:25:00,42.84,42.86,42.84,42.85,13418.0,42.84,42.86,42.84,42.85,13418.0
2018-06-28 13:30:00,42.85,42.9,42.84,42.89,15932.0,42.85,42.9,42.84,42.89,15932.0
2018-06-28 13:35:00,42.9,42.9,42.85,42.86,9133.0,42.9,42.9,42.85,42.86,9133.0
2018-06-28 13:40:00,42.86,42.91,42.85,42.86,8488.0,42.86,42.91,42.85,42.86,8488.0
2018-06-28 13:45:00,42.87,42.9,42.87,42.87,6358.0,42.87,42.9,42.87,42.87,6358.0
2018-06-28 13:50:00,42.87,42.9,42.86,42.89,5128.0,42.87,42.9,42.86,42.89,5128.0
2018-06-28 13:55:00,42.89,42.9,42.88,42.9,9100.0,42.89,42.9,42.88,42.9,9100.0
2018-06-28 14:00:00,42.9,42.92,42.88,42.92,9571.0,42.9,42.92,42.88,42.92,9571.0
2018-06-28 14:05:00,42.93,42.97,42.92,42.93,5286.0,42.93,42.97,42.92,42.93,5286.0
2018-06-28 14:10:00,42.93,42.93,42.88,42.9,6923.0,42.93,42.93,42.88,42.9,6923.0
2018-06-28 14:15:00,42.9,42.91,42.89,42.91,7850.0,42.9,42.91,42.89,42.91,7850.0
2018-06-28 14:20:00,42.92,43.01,42.92,42.98,7328.0,42.92,43.01,42.92,42.98,7328.0
2018-06-28 14:25:00,42.98,43.03,42.98,43.02,11380.0,42.98,43.03,42.98,43.02,11380.0
2018-06-28 14:30:00,43.02,43.07,43.02,43.03,8505.0,43.02,43.07,43.02,43.03,8505.0
2018-06-28 14:35:00,43.03,43.03,43.01,43.01,7195.0,43.03,43.03,43.01,43.01,7195.0
2018-06-28 14:40:00,43.02,43.05,43.02,43.03,6911.0,43.02,43.05,43.02,43.03,6911.0
2018-06-28 14:45:00,43.02,43.08,43.01,43.03,9084.0,43.02,43.08,43.01,43.03,9084.0
2018-06-28 14:50:00,43.04,43.08,43.02,43.08,6425.0,43.04,43.08,43.02,43.08,6425.0
2018-06-28 14:55:00,43.08,43.15,43.06,43.15,8856.0,43.08,43.15,43.06,43.15,8856.0
2018-06-28 15:00:00,43.15,43.15,43.11,43.11,9700.0,43.15,43.15,43.11,43.11,9700.0
2018-06-28 15:05:00,43.11,43.13,43.08,43.13,11846.0,43.11,43.13,43.08,43.13,11846.0
2018-06-28 15:10:00,43.13,43.18,43.13,43.18,10750.0,43.13,43.18,43.13,43.18,10750.0
2018-06-28 15:15:00,43.17,43.17,43.12,43.14,11930.0,43.17,43.17,43.12,43.14,11930.0
2018-06-28 15:20:00,43.14,43.16,43.13,43.13,14062.0,43.14,43.16,43.13,43.13,14062.0
2018-06-28 15:25:00,43.12,43.13,43.06,43.06,9755.0,43.12,43.13,43.06,43.06,9755.0
2018-06-28 15:30:00,43.07,43.1,43.05,43.09,18683.0,43.07,43.1,43.05,43.09,18683.0
2018-06-28 15:35:00,43.09,43.12,43.08,43.09,13565.0,43.09,43.12,43.08,43.09,13565.0
2018-06-28 15:40:00,43.09,43.1,43.07,43.09,15209.0,43.09,43.1,43.07,43.09,15209.0
2018-06-28 15:45:00,43.09,43.09,43.07,43.09,16137.0,43.09,43.09,43.07,43.09,16137.0
2018-06-28 15:50:00,43.08,43.12,43.05,43.08,46692.0,43.08,43.12,43.05,43.08,46692.0
2018-06-28 15:55:00,43.08,43.11,43.05,43.09,67885.0,43.08,43.11,43.05,43.09,67885.0
2018-06-29 09:30:00,43.24,43.41,43.09,43.32,22732.0,43.24,43.41,43.09,43.32,22732.0
2018-06-29 09:35:00,43.28,43.28,43.22,43.22,1921.0,43.28,43.28,43.22,43.22,1921.0
2018-06-29 09:40:00,43.21,43.34,43.21,43.34,7900.0,43.21,43.34,43.21,43.34,7900.0
2018-06-29 09:45:00,43.34,43.4,43.28,43.29,8779.0,43.34,43.4,43.28,43.29,8779.0
2018-06-29 09:50:00,43.29,43.3,43.24,43.29,4985.0,43.29,43.3,43.24,43.29,4985.0
2018-06-29 09:55:00,43.28,43.44,43.27,43.44,4200.0,43.28,43.44,43.27,43.44,4200.0
2018-06-29 10:00:00,43.46,43.52,43.45,43.45,10668.0,43.46,43.52,43.45,43.45,10668.0
2018-06-29 10:05:00,43.42,43.42,43.34,43.34,17600.0,43.42,43.42,43.34,43.34,17600.0
2018-06-29 10:10:00,43.36,43.38,43.24,43.27,5100.0,43.36,43.38,43.24,43.27,5100.0
2018-06-29 10:15:00,43.27,43.33,43.23,43.32,6400.0,43.27,43.33,43.23,43.32,6400.0
2018-06-29 10:20:00,43.33,43.39,43.33,43.36,8627.0,43.33,43.39,43.33,43.36,8627.0
2018-06-29 10:25:00,43.37,43.38,43.32,43.36,6000.0,43.37,43.38,43.32,43.36,6000.0
2018-06-29 10:30:00,43.35,43.47,43.34,43.44,6469.0,43.35,43.47,43.34,43.44,6469.0
2018-06-29 10:35:00,43.46,43.48,43.39,43.42,13776.0,43.46,43.48,43.39,43.42,13776.0
2018-06-29 10:40:00,43.43,43.46,43.41,43.44,9203.0,43.43,43.46,43.41,43.44,9203.0
2018-06-29 10:45:00,43.47,43.5,43.45,43.46,4191.0,43.47,43.5,43.45,43.46,4191.0
2018-06-29 10:50:00,43.47,43.48,43.46,43.48,1800.0,43.47,43.48,43.46,43.48,1800.0
2018-06-29 10:55:00,43.5,43.53,43.48,43.51,4131.0,43.5,43.53,43.48,43.51,4131.0
2018-06-29 11:00:00,43.5,43.51,43.41,43.47,6045.0,43.5,43.51,43.41,43.47,6045.0
2018-06-29 11:05:00,43.47,43.48,43.43,43.45,6400.0,43.47,43.48,43.43,43.45,6400.0
2018-06-29 11:10:00,43.44,43.45,43.39,43.39,28090.0,43.44,43.45,43.39,43.39,28090.0
2018-06-29 11:15:00,43.39,43.42,43.36,43.39,29069.0,43.39,43.42,43.36,43.39,29069.0
2018-06-29 11:20:00,43.4,43.4,43.35,43.4,17683.0,43.4,43.4,43.35,43.4,17683.0
2018-06-29 11:25:00,43.4,43.42,43.34,43.34,10260.0,43.4,43.42,43.34,43.34,10260.0
2018-06-29 11:30:00,43.34,43.35,43.28,43.29,6881.0,43.34,43.35,43.28,43.29,6881.0
2018-06-29 11:35:00,43.29,43.3,43.21,43.23,14434.0,43.29,43.3,43.21,43.23,14434.0
2018-06-29 11:40:00,43.22,43.23,43.2,43.22,11526.0,43.22,43.23,43.2,43.22,11526.0
2018-06-29 11:45:00,43.22,43.28,43.21,43.25,9942.0,43.22,43.28,43.21,43.25,9942.0
2018-06-29 11:50:00,43.27,43.28,43.24,43.25,9098.0,43.27,43.28,43.24,43.25,9098.0
2018-06-29 11:55:00,43.25,43.25,43.18,43.19,12095.0,43.25,43.25,43.18,43.19,12095.0
2018-06-29 12:00:00,43.2,43.24,43.19,43.23,6330.0,43.2,43.24,43.19,43.23,6330.0
2018-06-29 12:05:00,43.24,43.25,43.2,43.25,8640.0,43.24,43.25,43.2,43.25,8640.0
2018-06-29 12:10:00,43.26,43.28,43.25,43.26,6361.0,43.26,43.28,43.25,43.26,6361.0
2018-06-29 12:15:00,43.27,43.3,43.26,43.29,6184.0,43.27,43.3,43.26,43.29,6184.0
2018-06-29 12:20:00,43.29,43.29,43.28,43.29,3600.0,43.29,43.29,43.28,43.29,3600.0
2018-06-29 12:25:00,43.29,43.32,43.26,43.27,12844.0,43.29,43.32,43.26,43.27,12844.0
2018-06-29 12:30:00,43.27,43.27,43.23,43.24,45297.0,43.27,43.27,43.23,43.24,45297.0
2018-06-29 12:35:00,43.24,43.24,43.23,43.23,8803.0,43.24,43.24,43.23,43.23,8803.0
2018-06-29 12:40:00,43.23,43.24,43.22,43.22,9214.0,43.23,43.24,43.22,43.22,9214.0
2018-06-29 12:45:00,43.23,43.23,43.21,43.23,4955.0,43.23,43.23,43.21,43.23,4955.0
2018-06-29 12:50:00,43.23,43.23,43.18,43.19,9246.0,43.23,43.23,43.18,43.19,9246.0
2018-06-29 12:55:00,43.19,43.21,43.15,43.2,10200.0,43.19,43.21,43.15,43.2,10200.0
2018-06-29 13:00:00,43.21,43.24,43.21,43.24,12942.0,43.21,43.24,43.21,43.24,12942.0
2018-06-29 13:05:00,43.23,43.36,43.23,43.36,10050.0,43.23,43.36,43.23,43.36,10050.0
2018-06-29 13:10:00,43.36,43.41,43.35,43.4,6177.0,43.36,43.41,43.35,43.4,6177.0
2018-06-29 13:15:00,43.4,43.41,43.39,43.41,2600.0,43.4,43.41,43.39,43.41,2600.0
2018-06-29 13:20:00,43.4,43.41,43.35,43.35,7080.0,43.4,43.41,43.35,43.35,7080.0
2018-06-29 13:25:00,43.36,43.36,43.34,43.36,4452.0,43.36,43.36,43.34,43.36,4452.0
2018-06-29 13:30:00,43.35,43.37,43.34,43.37,7950.0,43.35,43.37,43.34,43.37,7950.0
2018-06-29 13:35:00,43.37,43.4,43.37,43.39,3300.0,43.37,43.4,43.37,43.39,3300.0
2018-06-29 13:40:00,43.41,43.48,43.4,43.46,7446.0,43.41,43.48,43.4,43.46,7446.0
2018-06-29 13:45:00,43.45,43.45,43.43,43.44,2000.0,43.45,43.45,43.43,43.44,2000.0
2018-06-29 13:50:00,43.44,43.47,43.43,43.47,5183.0,43.44,43.47,43.43,43.47,5183.0
2018-06-29 13:55:00,43.47,43.48,43.43,43.46,6600.0,43.47,43.48,43.43,43.46,6600.0
2018-06-29 14:00:00,43.46,43.49,43.42,43.44,7100.0,43.46,43.49,43.42,43.44,7100.0
2018-06-29 14:05:00,43.46,43.46,43.41,43.43,4100.0,43.46,43.46,43.41,43.43,4100.0
2018-06-29 14:10:00,43.44,43.45,43.42,43.42,2100.0,43.44,43.45,43.42,43.42,2100.0
2018-06-29 14:15:00,43.42,43.43,43.39,43.43,7163.0,43.42,43.43,43.39,43.43,7163.0
2018-06-29 14:20:00,43.42,43.42,43.39,43.42,3603.0,43.42,43.42,43.39,43.42,3603.0
2018-06-29 14:25:00,43.43,43.47,43.4,43.46,8673.0,43.43,43.47,43.4,43.46,8673.0
2018-06-29 14:30:00,43.45,43.48,43.42,43.46,10100.0,43.45,43.48,43.42,43.46,10100.0
2018-06-29 14:35:00,43.47,43.48,43.42,43.45,6800.0,43.47,43.48,43.42,43.45,6800.0
2018-06-29 14:40:00,43.45,43.45,43.41,43.43,5700.0,43.45,43.45,43.41,43.43,5700.0
2018-06-29 14:45:00,43.43,43.46,43.42,43.45,8179.0,43.43,43.46,43.42,43.45,8179.0
2018-06-29 14:50:00,43.45,43.46,43.42,43.46,4888.0,43.45,43.46,43.42,43.46,4888.0
2018-06-29 14:55:00,43.46,43.49,43.43,43.48,4200.0,43.46,43.49,43.43,43.48,4200.0
2018-06-29 15:00:00,43.48,43.52,43.48,43.5,9503.0,43.48,43.52,43.48,43.5,9503.0
2018-06-29 15:05:00,43.51,43.51,43.45,43.47,10485.0,43.51,43.51,43.45,43.47,10485.0
2018-06-29 15:10:00,43.47,43.48,43.4,43.44,54733.0,43.47,43.48,43.4,43.44,54733.0
2018-06-29 15:15:00,43.44,43.44,43.4,43.4,4474.0,43.44,43.44,43.4,43.4,4474.0
2018-06-29 15:20:00,43.4,43.41,43.35,43.35,9550.0,43.4,43.41,43.35,43.35,9550.0
2018-06-29 15:25:00,43.36,43.42,43.36,43.41,8234.0,43.36,43.42,43.36,43.41,8234.0
2018-06-29 15:30:00,43.41,43.42,43.37,43.4,11728.0,43.41,43.42,43.37,43.4,11728.0
2018-06-29 15:35:00,43.4,43.41,43.36,43.38,12328.0,43.4,43.41,43.36,43.38,12328.0
2018-06-29 15:40:00,43.37,43.41,43.36,43.41,14896.0,43.37,43.41,43.36,43.41,14896.0
2018-06-29 15:45:00,43.4,43.43,43.37,43.39,22102.0,43.4,43.43,43.37,43.39,22102.0
2018-06-29 15:50:00,43.38,43.38,43.22,43.36,75849.0,43.38,43.38,43.22,43.36,75849.0
2018-06-29 15:55:00,43.36,43.38,43.31,43.32,123055.0,43.36,43.38,43.31,43.32,123055.0
2018-07-02 09:30:00,42.95,43.11,42.84,42.93,67683.0,42.95,43.11,42.84,42.93,67683.0
2018-07-02 09:35:00,43.01,43.03,42.9,43.02,5313.0,43.01,43.03,42.9,43.02,5313.0
2018-07-02 09:40:00,43.05,43.1,43.01,43.01,5221.0,43.05,43.1,43.01,43.01,5221.0
2018-07-02 09:45:00,43.0,43.13,42.98,43.13,6700.0,43.0,43.13,42.98,43.13,6700.0
2018-07-02 09:50:00,43.12,43.12,43.03,43.08,5600.0,43.12,43.12,43.03,43.08,5600.0
2018-07-02 09:55:00,43.09,43.18,43.07,43.18,5456.0,43.09,43.18,43.07,43.18,5456.0
2018-07-02 10:00:00,43.16,43.23,43.15,43.22,35949.0,43.16,43.23,43.15,43.22,35949.0
2018-07-02 10:05:00,43.22,43.26,43.18,43.2,10464.0,43.22,43.26,43.18,43.2,10464.0
2018-07-02 10:10:00,43.2,43.2,43.14,43.15,13166.0,43.2,43.2,43.14,43.15,13166.0
2018-07-02 10:15:00,43.16,43.2,43.15,43.19,9726.0,43.16,43.2,43.15,43.19,9726.0
2018-07-02 10:20:00,43.19,43.19,43.15,43.18,7581.0,43.19,43.19,43.15,43.18,7581.0
2018-07-02 10:25:00,43.18,43.29,43.18,43.28,9563.0,43.18,43.29,43.18,43.28,9563.0
2018-07-02 10:30:00,43.3,43.37,43.29,43.34,25636.0,43.3,43.37,43.29,43.34,25636.0
2018-07-02 10:35:00,43.33,43.34,43.26,43.33,10547.0,43.33,43.34,43.26,43.33,10547.0
2018-07-02 10:40:00,43.32,43.36,43.29,43.34,9308.0,43.32,43.36,43.29,43.34,9308.0
2018-07-02 10:45:00,43.35,43.36,43.28,43.3,11712.0,43.35,43.36,43.28,43.3,11712.0
2018-07-02 10:50:00,43.29,43.37,43.29,43.34,8192.0,43.29,43.37,43.29,43.34,8192.0
2018-07-02 10:55:00,43.32,43.32,43.28,43.3,11710.0,43.32,43.32,43.28,43.3,11710.0
2018-07-02 11:00:00,43.3,43.36,43.29,43.31,8000.0,43.3,43.36,43.29,43.31,8000.0
2018-07-02 11:05:00,43.3,43.33,43.29,43.31,7083.0,43.3,43.33,43.29,43.31,7083.0
2018-07-02 11:10:00,43.31,43.31,43.25,43.27,8888.0,43.31,43.31,43.25,43.27,8888.0
2018-07-02 11:15:00,43.26,43.28,43.23,43.25,7834.0,43.26,43.28,43.23,43.25,7834.0
2018-07-02 11:20:00,43.24,43.3,43.23,43.28,10470.0,43.24,43.3,43.23,43.28,10470.0
2018-07-02 11:25:00,43.28,43.35,43.28,43.3,8353.0,43.28,43.35,43.28,43.3,8353.0
2018-07-02 11:30:00,43.3,43.3,43.21,43.23,7969.0,43.3,43.3,43.21,43.23,7969.0
2018-07-02 11:35:00,43.23,43.24,43.2,43.23,7021.0,43.23,43.24,43.2,43.23,7021.0
2018-07-02 11:40:00,43.22,43.23,43.17,43.22,6337.0,43.22,43.23,43.17,43.22,6337.0
2018-07-02 11:45:00,43.22,43.27,43.21,43.22,6337.0,43.22,43.27,43.21,43.22,6337.0
2018-07-02 11:50:00,43.21,43.31,43.2,43.3,8671.0,43.21,43.31,43.2,43.3,8671.0
2018-07-02 11:55:00,43.29,43.34,43.27,43.27,9720.0,43.29,43.34,43.27,43.27,9720.0
2018-07-02 12:00:00,43.28,43.3,43.25,43.3,6500.0,43.28,43.3,43.25,43.3,6500.0
2018-07-02 12:05:00,43.3,43.31,43.26,43.27,4200.0,43.3,43.31,43.26,43.27,4200.0
2018-07-02 12:10:00,43.27,43.27,43.25,43.25,2733.0,43.27,43.27,43.25,43.25,2733.0
2018-07-02 12:15:00,43.25,43.26,43.23,43.25,12086.0,43.25,43.26,43.23,43.25,12086.0
2018-07-02 12:20:00,43.26,43.3,43.25,43.3,7938.0,43.26,43.3,43.25,43.3,7938.0
2018-07-02 12:25:00,43.3,43.31,43.28,43.29,4510.0,43.3,43.31,43.28,43.29,4510.0
2018-07-02 12:30:00,43.28,43.31,43.27,43.31,10062.0,43.28,43.31,43.27,43.31,10062.0
2018-07-02 12:35:00,43.3,43.32,43.28,43.31,6834.0,43.3,43.32,43.28,43.31,6834.0
2018-07-02 12:40:00,43.31,43.31,43.27,43.29,7128.0,43.31,43.31,43.27,43.29,7128.0
2018-07-02 12:45:00,43.29,43.36,43.28,43.35,6988.0,43.29,43.36,43.28,43.35,6988.0
2018-07-02 12:50:00,43.35,43.35,43.31,43.32,9763.0,43.35,43.35,43.31,43.32,9763.0
2018-07-02 12:55:00,43.32,43.34,43.32,43.33,9414.0,43.32,43.34,43.32,43.33,9414.0
2018-07-02 13:00:00,43.33,43.34,43.29,43.31,6600.0,43.33,43.34,43.29,43.31,6600.0
2018-07-02 13:05:00,43.32,43.33,43.29,43.31,5039.0,43.32,43.33,43.29,43.31,5039.0
2018-07-02 13:10:00,43.31,43.34,43.29,43.31,6300.0,43.31,43.34,43.29,43.31,6300.0
2018-07-02 13:15:00,43.29,43.33,43.28,43.32,6703.0,43.29,43.33,43.28,43.32,6703.0
2018-07-02 13:20:00,43.32,43.37,43.31,43.36,11571.0,43.32,43.37,43.31,43.36,11571.0
2018-07-02 13:25:00,43.38,43.38,43.32,43.33,3983.0,43.38,43.38,43.32,43.33,3983.0
2018-07-02 13:30:00,43.32,43.36,43.31,43.36,6300.0,43.32,43.36,43.31,43.36,6300.0
2018-07-02 13:35:00,43.36,43.42,43.36,43.41,9340.0,43.36,43.42,43.36,43.41,9340.0
2018-07-02 13:40:00,43.41,43.46,43.4,43.46,5892.0,43.41,43.46,43.4,43.46,5892.0
2018-07-02 13:45:00,43.46,43.53,43.44,43.52,10391.0,43.46,43.53,43.44,43.52,10391.0
2018-07-02 13:50:00,43.53,43.59,43.53,43.57,22743.0,43.53,43.59,43.53,43.57,22743.0
2018-07-02 13:55:00,43.57,43.65,43.57,43.63,22513.0,43.57,43.65,43.57,43.63,22513.0
2018-07-02 14:00:00,43.64,43.67,43.6,43.63,15209.0,43.64,43.67,43.6,43.63,15209.0
2018-07-02 14:05:00,43.63,43.65,43.61,43.61,7804.0,43.63,43.65,43.61,43.61,7804.0
2018-07-02 14:10:00,43.62,43.62,43.53,43.56,14278.0,43.62,43.62,43.53,43.56,14278.0
2018-07-02 14:15:00,43.56,43.7,43.56,43.69,9784.0,43.56,43.7,43.56,43.69,9784.0
2018-07-02 14:20:00,43.67,43.7,43.64,43.67,7680.0,43.67,43.7,43.64,43.67,7680.0
2018-07-02 14:25:00,43.67,43.67,43.62,43.65,8006.0,43.67,43.67,43.62,43.65,8006.0
2018-07-02 14:30:00,43.65,43.72,43.65,43.68,6800.0,43.65,43.72,43.65,43.68,6800.0
2018-07-02 14:35:00,43.66,43.69,43.65,43.68,9700.0,43.66,43.69,43.65,43.68,9700.0
2018-07-02 14:40:00,43.67,43.68,43.62,43.62,5966.0,43.67,43.68,43.62,43.62,5966.0
2018-07-02 14:45:00,43.63,43.63,43.58,43.58,7146.0,43.63,43.63,43.58,43.58,7146.0
2018-07-02 14:50:00,43.59,43.6,43.56,43.59,8431.0,43.59,43.6,43.56,43.59,8431.0
2018-07-02 14:55:00,43.58,43.59,43.52,43.53,5868.0,43.58,43.59,43.52,43.53,5868.0
2018-07-02 15:00:00,43.55,43.57,43.54,43.56,10145.0,43.55,43.57,43.54,43.56,10145.0
2018-07-02 15:05:00,43.55,43.57,43.55,43.55,4156.0,43.55,43.57,43.55,43.55,4156.0
2018-07-02 15:10:00,43.56,43.62,43.55,43.59,15314.0,43.56,43.62,43.55,43.59,15314.0
2018-07-02 15:15:00,43.59,43.6,43.56,43.6,11921.0,43.59,43.6,43.56,43.6,11921.0
2018-07-02 15:20:00,43.59,43.64,43.56,43.63,10350.0,43.59,43.64,43.56,43.63,10350.0
2018-07-02 15:25:00,43.64,43.67,43.63,43.65,7800.0,43.64,43.67,43.63,43.65,7800.0
2018-07-02 15:30:00,43.65,43.65,43.59,43.62,15251.0,43.65,43.65,43.59,43.62,15251.0
2018-07-02 15:35:00,43.62,43.69,43.62,43.69,15300.0,43.62,43.69,43.62,43.69,15300.0
2018-07-02 15:40:00,43.68,43.68,43.62,43.65,24462.0,43.68,43.68,43.62,43.65,24462.0
2018-07-02 15:45:00,43.65,43.66,43.62,43.64,31326.0,43.65,43.66,43.62,43.64,31326.0
2018-07-02 15:50:00,43.65,43.71,43.65,43.7,36841.0,43.65,43.71,43.65,43.7,36841.0
2018-07-02 15:55:00,43.7,43.79,43.68,43.78,56647.0,43.7,43.79,43.68,43.78,56647.0
2018-07-03 09:30:00,44.04,44.22,43.93,44.2,21752.0,44.04,44.22,43.93,44.2,21752.0
2018-07-03 09:35:00,44.17,44.18,43.97,44.0,27474.0,44.17,44.18,43.97,44.0,27474.0
2018-07-03 09:40:00,44.02,44.07,43.97,44.01,11300.0,44.02,44.07,43.97,44.01,11300.0
2018-07-03 09:45:00,44.03,44.11,44.0,44.05,16067.0,44.03,44.11,44.0,44.05,16067.0
2018-07-03 09:50:00,44.04,44.11,44.0,44.1,10232.0,44.04,44.11,44.0,44.1,10232.0
2018-07-03 09:55:00,44.09,44.22,44.08,44.19,11010.0,44.09,44.22,44.08,44.19,11010.0
2018-07-03 10:00:00,44.2,44.25,44.14,44.18,8487.0,44.2,44.25,44.14,44.18,8487.0
2018-07-03 10:05:00,44.22,44.3,44.19,44.21,9691.0,44.22,44.3,44.19,44.21,9691.0
2018-07-03 10:10:00,44.22,44.27,44.18,44.23,9600.0,44.22,44.27,44.18,44.23,9600.0
2018-07-03 10:15:00,44.24,44.27,44.22,44.27,11550.0,44.24,44.27,44.22,44.27,11550.0
2018-07-03 10:20:00,44.27,44.27,44.21,44.22,8252.0,44.27,44.27,44.21,44.22,8252.0
2018-07-03 10:25:00,44.21,44.26,44.18,44.26,12667.0,44.21,44.26,44.18,44.26,12667.0
2018-07-03 10:30:00,44.26,44.36,44.26,44.33,17739.0,44.26,44.36,44.26,44.33,17739.0
2018-07-03 10:35:00,44.33,44.33,44.28,44.3,8516.0,44.33,44.33,44.28,44.3,8516.0
2018-07-03 10:40:00,44.3,44.31,44.26,44.28,11652.0,44.3,44.31,44.26,44.28,11652.0
2018-07-03 10:45:00,44.29,44.29,44.23,44.24,10387.0,44.29,44.29,44.23,44.24,10387.0
2018-07-03 10:50:00,44.24,44.26,44.2,44.24,8764.0,44.24,44.26,44.2,44.24,8764.0
2018-07-03 10:55:00,44.23,44.24,44.19,44.22,8956.0,44.23,44.24,44.19,44.22,8956.0
2018-07-03 11:00:00,44.23,44.23,44.11,44.13,15954.0,44.23,44.23,44.11,44.13,15954.0
2018-07-03 11:05:00,44.13,44.14,44.1,44.13,7174.0,44.13,44.14,44.1,44.13,7174.0
2018-07-03 11:10:00,44.14,44.16,44.11,44.14,9900.0,44.14,44.16,44.11,44.14,9900.0
2018-07-03 11:15:00,44.13,44.17,44.11,44.13,8414.0,44.13,44.17,44.11,44.13,8414.0
2018-07-03 11:20:00,44.12,44.15,44.11,44.13,7200.0,44.12,44.15,44.11,44.13,7200.0
2018-07-03 11:25:00,44.13,44.13,44.06,44.07,14121.0,44.13,44.13,44.06,44.07,14121.0
2018-07-03 11:30:00,44.09,44.14,44.09,44.13,8400.0,44.09,44.14,44.09,44.13,8400.0
2018-07-03 11:35:00,44.13,44.19,44.12,44.15,11319.0,44.13,44.19,44.12,44.15,11319.0
2018-07-03 11:40:00,44.16,44.2,44.14,44.16,9400.0,44.16,44.2,44.14,44.16,9400.0
2018-07-03 11:45:00,44.16,44.19,44.15,44.19,6911.0,44.16,44.19,44.15,44.19,6911.0
2018-07-03 11:50:00,44.19,44.19,44.06,44.09,11661.0,44.19,44.19,44.06,44.09,11661.0
2018-07-03 11:55:00,44.11,44.16,44.11,44.15,11805.0,44.11,44.16,44.11,44.15,11805.0
2018-07-03 12:00:00,44.17,44.18,44.12,44.13,10209.0,44.17,44.18,44.12,44.13,10209.0
2018-07-03 12:05:00,44.14,44.14,44.1,44.1,9611.0,44.14,44.14,44.1,44.1,9611.0
2018-07-03 12:10:00,44.09,44.11,44.0,44.02,13037.0,44.09,44.11,44.0,44.02,13037.0
2018-07-03 12:15:00,44.02,44.04,44.02,44.04,7091.0,44.02,44.04,44.02,44.04,7091.0
2018-07-03 12:20:00,44.04,44.06,44.02,44.05,10674.0,44.04,44.06,44.02,44.05,10674.0
2018-07-03 12:25:00,44.05,44.06,44.0,44.02,11988.0,44.05,44.06,44.0,44.02,11988.0
2018-07-03 12:30:00,44.03,44.03,43.97,43.97,12527.0,44.03,44.03,43.97,43.97,12527.0
2018-07-03 12:35:00,43.97,43.99,43.92,43.93,13296.0,43.97,43.99,43.92,43.93,13296.0
2018-07-03 12:40:00,43.93,43.93,43.89,43.92,17272.0,43.93,43.93,43.89,43.92,17272.0
2018-07-03 12:45:00,43.91,43.94,43.88,43.88,21271.0,43.91,43.94,43.88,43.88,21271.0
2018-07-03 12:50:00,43.89,43.91,43.83,43.86,28794.0,43.89,43.91,43.83,43.86,28794.0
2018-07-03 12:55:00,43.87,43.87,43.78,43.8,77127.0,43.87,43.87,43.78,43.8,77127.0
2018-07-05 09:30:00,43.94,44.22,43.73,44.13,26299.0,43.94,44.22,43.73,44.13,26299.0
2018-07-05 09:35:00,44.15,44.2,44.06,44.14,8932.0,44.15,44.2,44.06,44.14,8932.0
2018-07-05 09:40:00,44.18,44.18,44.13,44.16,6463.0,44.18,44.18,44.13,44.16,6463.0
2018-07-05 09:45:00,44.13,44.13,44.04,44.04,5100.0,44.13,44.13,44.04,44.04,5100.0
2018-07-05 09:50:00,44.06,44.09,44.01,44.02,5250.0,44.06,44.09,44.01,44.02,5250.0
2018-07-05 09:55:00,44.02,44.05,43.97,43.99,7638.0,44.02,44.05,43.97,43.99,7638.0
2018-07-05 10:00:00,44.0,44.03,43.97,43.97,8222.0,44.0,44.03,43.97,43.97,8222.0
2018-07-05 10:05:00,43.99,44.05,43.98,44.03,9587.0,43.99,44.05,43.98,44.03,9587.0
2018-07-05 10:10:00,44.04,44.04,43.95,43.95,7073.0,44.04,44.04,43.95,43.95,7073.0
2018-07-05 10:15:00,43.96,43.99,43.94,43.98,5117.0,43.96,43.99,43.94,43.98,5117.0
2018-07-05 10:20:00,43.96,43.97,43.87,43.91,7800.0,43.96,43.97,43.87,43.91,7800.0
2018-07-05 10:25:00,43.91,43.93,43.86,43.88,6600.0,43.91,43.93,43.86,43.88,6600.0
2018-07-05 10:30:00,43.87,43.9,43.84,43.9,6900.0,43.87,43.9,43.84,43.9,6900.0
2018-07-05 10:35:00,43.89,43.89,43.84,43.86,6296.0,43.89,43.89,43.84,43.86,6296.0
2018-07-05 10:40:00,43.86,43.9,43.86,43.88,9124.0,43.86,43.9,43.86,43.88,9124.0
2018-07-05 10:45:00,43.89,43.98,43.88,43.96,6814.0,43.89,43.98,43.88,43.96,6814.0
2018-07-05 10:50:00,43.96,43.97,43.84,43.85,13013.0,43.96,43.97,43.84,43.85,13013.0
2018-07-05 10:55:00,43.86,43.92,43.85,43.9,14740.0,43.86,43.92,43.85,43.9,14740.0
2018-07-05 11:00:00,43.9,43.92,43.87,43.91,11000.0,43.9,43.92,43.87,43.91,11000.0
2018-07-05 11:05:00,43.89,43.93,43.86,43.92,9401.0,43.89,43.93,43.86,43.92,9401.0
2018-07-05 11:10:00,43.94,43.97,43.93,43.96,6600.0,43.94,43.97,43.93,43.96,6600.0
2018-07-05 11:15:00,43.96,44.06,43.96,44.05,11220.0,43.96,44.06,43.96,44.05,11220.0
2018-07-05 11:20:00,44.06,44.09,44.05,44.07,8600.0,44.06,44.09,44.05,44.07,8600.0
2018-07-05 11:25:00,44.09,44.14,44.08,44.14,8684.0,44.09,44.14,44.08,44.14,8684.0
2018-07-05 11:30:00,44.13,44.16,44.13,44.14,5800.0,44.13,44.16,44.13,44.14,5800.0
2018-07-05 11:35:00,44.14,44.17,44.1,44.11,9385.0,44.14,44.17,44.1,44.11,9385.0
2018-07-05 11:40:00,44.1,44.11,44.09,44.09,5551.0,44.1,44.11,44.09,44.09,5551.0
2018-07-05 11:45:00,44.09,44.16,44.09,44.15,7190.0,44.09,44.16,44.09,44.15,7190.0
2018-07-05 11:50:00,44.15,44.18,44.14,44.17,8341.0,44.15,44.18,44.14,44.17,8341.0
2018-07-05 11:55:00,44.17,44.2,44.17,44.19,7800.0,44.17,44.2,44.17,44.19,7800.0
2018-07-05 12:00:00,44.18,44.2,44.14,44.2,64041.0,44.18,44.2,44.14,44.2,64041.0
2018-07-05 12:05:00,44.2,44.32,44.19,44.24,10511.0,44.2,44.32,44.19,44.24,10511.0
2018-07-05 12:10:00,44.27,44.29,44.22,44.28,14936.0,44.27,44.29,44.22,44.28,14936.0
2018-07-05 12:15:00,44.28,44.35,44.28,44.3,8927.0,44.28,44.35,44.28,44.3,8927.0
2018-07-05 12:20:00,44.29,44.31,44.26,44.31,26680.0,44.29,44.31,44.26,44.31,26680.0
2018-07-05 12:25:00,44.32,44.33,44.29,44.32,8684.0,44.32,44.33,44.29,44.32,8684.0
2018-07-05 12:30:00,44.31,44.36,44.31,44.36,7180.0,44.31,44.36,44.31,44.36,7180.0
2018-07-05 12:35:00,44.36,44.37,44.31,44.31,5586.0,44.36,44.37,44.31,44.31,5586.0
2018-07-05 12:40:00,44.3,44.33,44.29,44.29,7422.0,44.3,44.33,44.29,44.29,7422.0
2018-07-05 12:45:00,44.3,44.31,44.25,44.26,3976.0,44.3,44.31,44.25,44.26,3976.0
2018-07-05 12:50:00,44.26,44.27,44.25,44.25,2713.0,44.26,44.27,44.25,44.25,2713.0
2018-07-05 12:55:00,44.26,44.29,44.26,44.29,4013.0,44.26,44.29,44.26,44.29,4013.0
2018-07-05 13:00:00,44.29,44.36,44.29,44.36,9232.0,44.29,44.36,44.29,44.36,9232.0
2018-07-05 13:05:00,44.36,44.36,44.34,44.34,7800.0,44.36,44.36,44.34,44.34,7800.0
2018-07-05 13:10:00,44.34,44.37,44.34,44.37,7555.0,44.34,44.37,44.34,44.37,7555.0
2018-07-05 13:15:00,44.38,44.41,44.37,44.4,10824.0,44.38,44.41,44.37,44.4,10824.0
2018-07-05 13:20:00,44.41,44.45,44.39,44.42,12844.0,44.41,44.45,44.39,44.42,12844.0
2018-07-05 13:25:00,44.42,44.43,44.39,44.39,6300.0,44.42,44.43,44.39,44.39,6300.0
2018-07-05 13:30:00,44.39,44.41,44.36,44.37,8216.0,44.39,44.41,44.36,44.37,8216.0
2018-07-05 13:35:00,44.36,44.37,44.35,44.37,4147.0,44.36,44.37,44.35,44.37,4147.0
2018-07-05 13:40:00,44.36,44.38,44.35,44.38,7528.0,44.36,44.38,44.35,44.38,7528.0
2018-07-05 13:45:00,44.38,44.4,44.37,44.38,6404.0,44.38,44.4,44.37,44.38,6404.0
2018-07-05 13:50:00,44.37,44.37,44.34,44.36,5500.0,44.37,44.37,44.34,44.36,5500.0
2018-07-05 13:55:00,44.35,44.36,44.32,44.33,8109.0,44.35,44.36,44.32,44.33,8109.0
2018-07-05 14:00:00,44.36,44.4,44.32,44.33,7303.0,44.36,44.4,44.32,44.33,7303.0
2018-07-05 14:05:00,44.32,44.33,44.27,44.27,4316.0,44.32,44.33,44.27,44.27,4316.0
2018-07-05 14:10:00,44.24,44.25,44.2,44.21,6100.0,44.24,44.25,44.2,44.21,6100.0
2018-07-05 14:15:00,44.2,44.26,44.19,44.26,7156.0,44.2,44.26,44.19,44.26,7156.0
2018-07-05 14:20:00,44.26,44.27,44.24,44.24,5588.0,44.26,44.27,44.24,44.24,5588.0
2018-07-05 14:25:00,44.24,44.28,44.24,44.28,7209.0,44.24,44.28,44.24,44.28,7209.0
2018-07-05 14:30:00,44.28,44.3,44.28,44.3,4500.0,44.28,44.3,44.28,44.3,4500.0
2018-07-05 14:35:00,44.31,44.32,44.29,44.3,3599.0,44.31,44.32,44.29,44.3,3599.0
2018-07-05 14:40:00,44.29,44.29,44.25,44.26,4100.0,44.29,44.29,44.25,44.26,4100.0
2018-07-05 14:45:00,44.27,44.29,44.26,44.26,6450.0,44.27,44.29,44.26,44.26,6450.0
2018-07-05 14:50:00,44.26,44.28,44.26,44.27,6839.0,44.26,44.28,44.26,44.27,6839.0
2018-07-05 14:55:00,44.26,44.32,44.26,44.32,6240.0,44.26,44.32,44.26,44.32,6240.0
2018-07-05 15:00:00,44.31,44.43,44.31,44.41,16502.0,44.31,44.43,44.31,44.41,16502.0
2018-07-05 15:05:00,44.41,44.41,44.36,44.37,10741.0,44.41,44.41,44.36,44.37,10741.0
2018-07-05 15:10:00,44.37,44.38,44.36,44.36,7492.0,44.37,44.38,44.36,44.36,7492.0
2018-07-05 15:15:00,44.36,44.37,44.35,44.35,8687.0,44.36,44.37,44.35,44.35,8687.0
2018-07-05 15:20:00,44.36,44.36,44.33,44.33,8032.0,44.36,44.36,44.33,44.33,8032.0
2018-07-05 15:25:00,44.34,44.37,44.32,44.35,14981.0,44.34,44.37,44.32,44.35,14981.0
2018-07-05 15:30:00,44.35,44.37,44.33,44.37,8600.0,44.35,44.37,44.33,44.37,8600.0
2018-07-05 15:35:00,44.37,44.37,44.3,44.32,16904.0,44.37,44.37,44.3,44.32,16904.0
2018-07-05 15:40:00,44.33,44.36,44.31,44.35,14424.0,44.33,44.36,44.31,44.35,14424.0
2018-07-05 15:45:00,44.35,44.36,44.31,44.32,22680.0,44.35,44.36,44.31,44.32,22680.0
2018-07-05 15:50:00,44.32,44.46,44.32,44.45,56393.0,44.32,44.46,44.32,44.45,56393.0
2018-07-05 15:55:00,44.46,44.47,44.44,44.45,90282.0,44.46,44.47,44.44,44.45,90282.0
2018-07-06 09:30:00,44.54,44.69,44.54,44.55,11880.0,44.54,44.69,44.54,44.55,11880.0
2018-07-06 09:35:00,44.56,44.7,44.56,44.7,5790.0,44.56,44.7,44.56,44.7,5790.0
2018-07-06 09:40:00,44.7,44.74,44.66,44.68,3650.0,44.7,44.74,44.66,44.68,3650.0
2018-07-06 09:45:00,44.68,44.7,44.64,44.66,5130.0,44.68,44.7,44.64,44.66,5130.0
2018-07-06 09:50:00,44.66,44.7,44.61,44.64,5933.0,44.66,44.7,44.61,44.64,5933.0
2018-07-06 09:55:00,44.65,44.66,44.57,44.65,5139.0,44.65,44.66,44.57,44.65,5139.0
2018-07-06 10:00:00,44.66,44.74,44.66,44.74,5261.0,44.66,44.74,44.66,44.74,5261.0
2018-07-06 10:05:00,44.73,44.73,44.68,44.72,2000.0,44.73,44.73,44.68,44.72,2000.0
2018-07-06 10:10:00,44.73,44.74,44.7,44.71,3600.0,44.73,44.74,44.7,44.71,3600.0
2018-07-06 10:15:00,44.69,44.7,44.65,44.66,2950.0,44.69,44.7,44.65,44.66,2950.0
2018-07-06 10:20:00,44.64,44.64,44.58,44.62,3000.0,44.64,44.64,44.58,44.62,3000.0
2018-07-06 10:25:00,44.61,44.62,44.59,44.59,3292.0,44.61,44.62,44.59,44.59,3292.0
2018-07-06 10:30:00,44.58,44.59,44.53,44.55,1900.0,44.58,44.59,44.53,44.55,1900.0
2018-07-06 10:35:00,44.54,44.55,44.51,44.55,4749.0,44.54,44.55,44.51,44.55,4749.0
2018-07-06 10:40:00,44.55,44.61,44.55,44.57,4977.0,44.55,44.61,44.55,44.57,4977.0
2018-07-06 10:45:00,44.59,44.66,44.57,44.62,4728.0,44.59,44.66,44.57,44.62,4728.0
2018-07-06 10:50:00,44.61,44.62,44.58,44.62,2880.0,44.61,44.62,44.58,44.62,2880.0
2018-07-06 10:55:00,44.63,44.66,44.63,44.65,1599.0,44.63,44.66,44.63,44.65,1599.0
2018-07-06 11:00:00,44.66,44.71,44.64,44.71,5512.0,44.66,44.71,44.64,44.71,5512.0
2018-07-06 11:05:00,44.7,44.75,44.67,44.74,3709.0,44.7,44.75,44.67,44.74,3709.0
2018-07-06 11:10:00,44.76,44.77,44.74,44.77,3257.0,44.76,44.77,44.74,44.77,3257.0
2018-07-06 11:15:00,44.77,44.81,44.76,44.81,6485.0,44.77,44.81,44.76,44.81,6485.0
2018-07-06 11:20:00,44.81,44.82,44.77,44.77,4963.0,44.81,44.82,44.77,44.77,4963.0
2018-07-06 11:25:00,44.76,44.82,44.76,44.82,5660.0,44.76,44.82,44.76,44.82,5660.0
2018-07-06 11:30:00,44.81,44.84,44.8,44.84,4100.0,44.81,44.84,44.8,44.84,4100.0
2018-07-06 11:35:00,44.84,44.88,44.83,44.88,6506.0,44.84,44.88,44.83,44.88,6506.0
2018-07-06 11:40:00,44.88,44.92,44.87,44.92,4050.0,44.88,44.92,44.87,44.92,4050.0
2018-07-06 11:45:00,44.91,44.92,44.9,44.9,5500.0,44.91,44.92,44.9,44.9,5500.0
2018-07-06 11:50:00,44.88,44.88,44.85,44.85,4000.0,44.88,44.88,44.85,44.85,4000.0
2018-07-06 11:55:00,44.86,44.87,44.83,44.84,3212.0,44.86,44.87,44.83,44.84,3212.0
2018-07-06 12:00:00,44.84,44.88,44.84,44.85,4345.0,44.84,44.88,44.84,44.85,4345.0
2018-07-06 12:05:00,44.85,44.91,44.84,44.88,4920.0,44.85,44.91,44.84,44.88,4920.0
2018-07-06 12:10:00,44.89,44.91,44.89,44.9,2951.0,44.89,44.91,44.89,44.9,2951.0
2018-07-06 12:15:00,44.91,44.93,44.9,44.91,3951.0,44.91,44.93,44.9,44.91,3951.0
2018-07-06 12:20:00,44.92,44.93,44.9,44.93,3500.0,44.92,44.93,44.9,44.93,3500.0
2018-07-06 12:25:00,44.92,44.98,44.91,44.98,6579.0,44.92,44.98,44.91,44.98,6579.0
2018-07-06 12:30:00,44.98,45.0,44.98,45.0,3694.0,44.98,45.0,44.98,45.0,3694.0
2018-07-06 12:35:00,45.0,45.04,44.99,45.03,37893.0,45.0,45.04,44.99,45.03,37893.0
2018-07-06 12:40:00,45.02,45.03,44.99,44.99,3600.0,45.02,45.03,44.99,44.99,3600.0
2018-07-06 12:45:00,44.98,44.99,44.92,44.94,4516.0,44.98,44.99,44.92,44.94,4516.0
2018-07-06 12:50:00,44.95,44.96,44.92,44.94,7103.0,44.95,44.96,44.92,44.94,7103.0
2018-07-06 12:55:00,44.94,44.96,44.93,44.96,4120.0,44.94,44.96,44.93,44.96,4120.0
2018-07-06 13:00:00,44.96,44.96,44.94,44.96,3849.0,44.96,44.96,44.94,44.96,3849.0
2018-07-06 13:05:00,44.96,45.02,44.96,44.99,4734.0,44.96,45.02,44.96,44.99,4734.0
2018-07-06 13:10:00,44.99,45.0,44.97,44.99,3999.0,44.99,45.0,44.97,44.99,3999.0
2018-07-06 13:15:00,45.0,45.02,44.99,45.01,3900.0,45.0,45.02,44.99,45.01,3900.0
2018-07-06 13:20:00,45.01,45.02,44.98,44.98,3868.0,45.01,45.02,44.98,44.98,3868.0
2018-07-06 13:25:00,44.98,44.98,44.95,44.97,4730.0,44.98,44.98,44.95,44.97,4730.0
2018-07-06 13:30:00,44.96,44.97,44.93,44.94,4800.0,44.96,44.97,44.93,44.94,4800.0
2018-07-06 13:35:00,44.95,44.95,44.94,44.95,3647.0,44.95,44.95,44.94,44.95,3647.0
2018-07-06 13:40:00,44.96,44.97,44.9,44.91,10819.0,44.96,44.97,44.9,44.91,10819.0
2018-07-06 13:45:00,44.9,44.92,44.88,44.89,11855.0,44.9,44.92,44.88,44.89,11855.0
2018-07-06 13:50:00,44.89,44.93,44.88,44.92,6359.0,44.89,44.93,44.88,44.92,6359.0
2018-07-06 13:55:00,44.92,44.92,44.87,44.87,6295.0,44.92,44.92,44.87,44.87,6295.0
2018-07-06 14:00:00,44.87,44.87,44.83,44.86,8900.0,44.87,44.87,44.83,44.86,8900.0
2018-07-06 14:05:00,44.86,44.89,44.85,44.87,8811.0,44.86,44.89,44.85,44.87,8811.0
2018-07-06 14:10:00,44.87,44.89,44.87,44.88,5759.0,44.87,44.89,44.87,44.88,5759.0
2018-07-06 14:15:00,44.89,44.89,44.86,44.87,10837.0,44.89,44.89,44.86,44.87,10837.0
2018-07-06 14:20:00,44.86,44.87,44.85,44.85,7144.0,44.86,44.87,44.85,44.85,7144.0
2018-07-06 14:25:00,44.85,44.85,44.82,44.82,7463.0,44.85,44.85,44.82,44.82,7463.0
2018-07-06 14:30:00,44.83,44.83,44.8,44.8,11550.0,44.83,44.83,44.8,44.8,11550.0
2018-07-06 14:35:00,44.8,44.81,44.8,44.8,2926.0,44.8,44.81,44.8,44.8,2926.0
2018-07-06 14:40:00,44.8,44.82,44.79,44.82,14466.0,44.8,44.82,44.79,44.82,14466.0
2018-07-06 14:45:00,44.82,44.88,44.81,44.88,15933.0,44.82,44.88,44.81,44.88,15933.0
2018-07-06 14:50:00,44.87,44.93,44.87,44.91,15840.0,44.87,44.93,44.87,44.91,15840.0
2018-07-06 14:55:00,44.91,44.93,44.88,44.88,5766.0,44.91,44.93,44.88,44.88,5766.0
2018-07-06 15:00:00,44.87,44.91,44.87,44.91,8199.0,44.87,44.91,44.87,44.91,8199.0
2018-07-06 15:05:00,44.9,44.92,44.88,44.91,10163.0,44.9,44.92,44.88,44.91,10163.0
2018-07-06 15:10:00,44.91,44.95,44.9,44.94,5200.0,44.91,44.95,44.9,44.94,5200.0
2018-07-06 15:15:00,44.94,44.95,44.9,44.94,10750.0,44.94,44.95,44.9,44.94,10750.0
2018-07-06 15:20:00,44.94,44.95,44.91,44.92,11000.0,44.94,44.95,44.91,44.92,11000.0
2018-07-06 15:25:00,44.92,44.96,44.91,44.95,14689.0,44.92,44.96,44.91,44.95,14689.0
2018-07-06 15:30:00,44.96,44.98,44.93,44.93,13638.0,44.96,44.98,44.93,44.93,13638.0
2018-07-06 15:35:00,44.94,44.94,44.89,44.91,15328.0,44.94,44.94,44.89,44.91,15328.0
2018-07-06 15:40:00,44.9,44.91,44.87,44.88,30763.0,44.9,44.91,44.87,44.88,30763.0
2018-07-06 15:45:00,44.87,44.89,44.83,44.84,21217.0,44.87,44.89,44.83,44.84,21217.0
2018-07-06 15:50:00,44.83,44.87,44.8,44.85,32196.0,44.83,44.87,44.8,44.85,32196.0
2018-07-06 15:55:00,44.86,44.91,44.85,44.89,111964.0,44.86,44.91,44.85,44.89,111964.0
2018-07-09 09:30:00,45.1,45.38,45.07,45.26,34887.0,45.1,45.38,45.07,45.26,34887.0
2018-07-09 09:35:00,45.25,45.27,45.14,45.19,11403.0,45.25,45.27,45.14,45.19,11403.0
2018-07-09 09:40:00,45.18,45.23,45.12,45.17,7381.0,45.18,45.23,45.12,45.17,7381.0
2018-07-09 09:45:00,45.17,45.23,45.03,45.05,9612.0,45.17,45.23,45.03,45.05,9612.0
2018-07-09 09:50:00,45.07,45.07,44.9,44.91,10600.0,45.07,45.07,44.9,44.91,10600.0
2018-07-09 09:55:00,44.91,44.95,44.85,44.85,9373.0,44.91,44.95,44.85,44.85,9373.0
2018-07-09 10:00:00,44.87,44.89,44.82,44.84,8505.0,44.87,44.89,44.82,44.84,8505.0
2018-07-09 10:05:00,44.84,44.88,44.79,44.81,8374.0,44.84,44.88,44.79,44.81,8374.0
2018-07-09 10:10:00,44.82,44.83,44.66,44.67,7263.0,44.82,44.83,44.66,44.67,7263.0
2018-07-09 10:15:00,44.68,44.72,44.68,44.71,6513.0,44.68,44.72,44.68,44.71,6513.0
2018-07-09 10:20:00,44.71,44.81,44.7,44.79,9821.0,44.71,44.81,44.7,44.79,9821.0
2018-07-09 10:25:00,44.79,44.8,44.74,44.75,6242.0,44.79,44.8,44.74,44.75,6242.0
2018-07-09 10:30:00,44.74,44.81,44.73,44.74,4956.0,44.74,44.81,44.73,44.74,4956.0
2018-07-09 10:35:00,44.73,44.81,44.73,44.76,7622.0,44.73,44.81,44.73,44.76,7622.0
2018-07-09 10:40:00,44.77,44.78,44.68,44.68,4563.0,44.77,44.78,44.68,44.68,4563.0
2018-07-09 10:45:00,44.67,44.75,44.67,44.7,13000.0,44.67,44.75,44.67,44.7,13000.0
2018-07-09 10:50:00,44.7,44.79,44.69,44.79,9970.0,44.7,44.79,44.69,44.79,9970.0
2018-07-09 10:55:00,44.79,44.79,44.72,44.74,7274.0,44.79,44.79,44.72,44.74,7274.0
2018-07-09 11:00:00,44.73,44.74,44.69,44.72,6859.0,44.73,44.74,44.69,44.72,6859.0
2018-07-09 11:05:00,44.73,44.74,44.7,44.71,6158.0,44.73,44.74,44.7,44.71,6158.0
2018-07-09 11:10:00,44.71,44.71,44.63,44.66,11691.0,44.71,44.71,44.63,44.66,11691.0
2018-07-09 11:15:00,44.66,44.71,44.65,44.69,12259.0,44.66,44.71,44.65,44.69,12259.0
2018-07-09 11:20:00,44.69,44.7,44.65,44.65,7382.0,44.69,44.7,44.65,44.65,7382.0
2018-07-09 11:25:00,44.63,44.65,44.6,44.63,8608.0,44.63,44.65,44.6,44.63,8608.0
2018-07-09 11:30:00,44.64,44.64,44.53,44.58,18842.0,44.64,44.64,44.53,44.58,18842.0
2018-07-09 11:35:00,44.57,44.63,44.55,44.58,25469.0,44.57,44.63,44.55,44.58,25469.0
2018-07-09 11:40:00,44.58,44.61,44.58,44.61,11150.0,44.58,44.61,44.58,44.61,11150.0
2018-07-09 11:45:00,44.61,44.61,44.56,44.59,16136.0,44.61,44.61,44.56,44.59,16136.0
2018-07-09 11:50:00,44.59,44.59,44.56,44.58,4756.0,44.59,44.59,44.56,44.58,4756.0
2018-07-09 11:55:00,44.58,44.62,44.56,44.61,15216.0,44.58,44.62,44.56,44.61,15216.0
2018-07-09 12:00:00,44.62,44.73,44.58,44.7,23877.0,44.62,44.73,44.58,44.7,23877.0
2018-07-09 12:05:00,44.72,44.73,44.66,44.67,6960.0,44.72,44.73,44.66,44.67,6960.0
2018-07-09 12:10:00,44.66,44.68,44.66,44.68,3614.0,44.66,44.68,44.66,44.68,3614.0
2018-07-09 12:15:00,44.69,44.72,44.68,44.71,8070.0,44.69,44.72,44.68,44.71,8070.0
2018-07-09 12:20:00,44.7,44.71,44.69,44.71,2314.0,44.7,44.71,44.69,44.71,2314.0
2018-07-09 12:25:00,44.71,44.71,44.68,44.69,4082.0,44.71,44.71,44.68,44.69,4082.0
2018-07-09 12:30:00,44.7,44.72,44.67,44.72,6862.0,44.7,44.72,44.67,44.72,6862.0
2018-07-09 12:35:00,44.71,44.75,44.7,44.71,12121.0,44.71,44.75,44.7,44.71,12121.0
2018-07-09 12:40:00,44.7,44.71,44.7,44.71,2622.0,44.7,44.71,44.7,44.71,2622.0
2018-07-09 12:45:00,44.72,44.72,44.69,44.7,6827.0,44.72,44.72,44.69,44.7,6827.0
2018-07-09 12:50:00,44.71,44.71,44.69,44.7,1300.0,44.71,44.71,44.69,44.7,1300.0
2018-07-09 12:55:00,44.7,44.7,44.68,44.69,9400.0,44.7,44.7,44.68,44.69,9400.0
2018-07-09 13:00:00,44.7,44.76,44.69,44.74,11084.0,44.7,44.76,44.69,44.74,11084.0
2018-07-09 13:05:00,44.75,44.75,44.71,44.72,12001.0,44.75,44.75,44.71,44.72,12001.0
2018-07-09 13:10:00,44.72,44.72,44.7,44.71,4055.0,44.72,44.72,44.7,44.71,4055.0
2018-07-09 13:15:00,44.72,44.73,44.71,44.72,2200.0,44.72,44.73,44.71,44.72,2200.0
2018-07-09 13:20:00,44.72,44.73,44.72,44.73,4750.0,44.72,44.73,44.72,44.73,4750.0
2018-07-09 13:25:00,44.73,44.74,44.72,44.73,9065.0,44.73,44.74,44.72,44.73,9065.0
2018-07-09 13:30:00,44.72,44.74,44.72,44.73,1900.0,44.72,44.74,44.72,44.73,1900.0
2018-07-09 13:35:00,44.74,44.74,44.72,44.73,5900.0,44.74,44.74,44.72,44.73,5900.0
2018-07-09 13:40:00,44.73,44.73,44.71,44.71,7098.0,44.73,44.73,44.71,44.71,7098.0
2018-07-09 13:45:00,44.72,44.72,44.71,44.72,2300.0,44.72,44.72,44.71,44.72,2300.0
2018-07-09 13:50:00,44.71,44.72,44.7,44.71,6496.0,44.71,44.72,44.7,44.71,6496.0
2018-07-09 13:55:00,44.71,44.73,44.7,44.72,7526.0,44.71,44.73,44.7,44.72,7526.0
2018-07-09 14:00:00,44.71,44.71,44.7,44.71,2300.0,44.71,44.71,44.7,44.71,2300.0
2018-07-09 14:05:00,44.7,44.71,44.68,44.68,7172.0,44.7,44.71,44.68,44.68,7172.0
2018-07-09 14:10:00,44.69,44.69,44.68,44.68,4896.0,44.69,44.69,44.68,44.68,4896.0
2018-07-09 14:15:00,44.69,44.7,44.68,44.69,8475.0,44.69,44.7,44.68,44.69,8475.0
2018-07-09 14:20:00,44.69,44.7,44.68,44.68,7624.0,44.69,44.7,44.68,44.68,7624.0
2018-07-09 14:25:00,44.69,44.7,44.68,44.7,3990.0,44.69,44.7,44.68,44.7,3990.0
2018-07-09 14:30:00,44.69,44.71,44.68,44.69,9593.0,44.69,44.71,44.68,44.69,9593.0
2018-07-09 14:35:00,44.68,44.7,44.68,44.7,4966.0,44.68,44.7,44.68,44.7,4966.0
2018-07-09 14:40:00,44.69,44.71,44.68,44.71,11620.0,44.69,44.71,44.68,44.71,11620.0
2018-07-09 14:45:00,44.71,44.71,44.69,44.7,6301.0,44.71,44.71,44.69,44.7,6301.0
2018-07-09 14:50:00,44.69,44.7,44.69,44.69,4513.0,44.69,44.7,44.69,44.69,4513.0
2018-07-09 14:55:00,44.7,44.71,44.69,44.71,7275.0,44.7,44.71,44.69,44.71,7275.0
2018-07-09 15:00:00,44.72,44.73,44.71,44.72,9015.0,44.72,44.73,44.71,44.72,9015.0
2018-07-09 15:05:00,44.72,44.74,44.7,44.74,9601.0,44.72,44.74,44.7,44.74,9601.0
2018-07-09 15:10:00,44.73,44.74,44.72,44.72,7122.0,44.73,44.74,44.72,44.72,7122.0
2018-07-09 15:15:00,44.72,44.79,44.7,44.78,18648.0,44.72,44.79,44.7,44.78,18648.0
2018-07-09 15:20:00,44.78,44.78,44.74,44.75,16990.0,44.78,44.78,44.74,44.75,16990.0
2018-07-09 15:25:00,44.75,44.75,44.72,44.73,18265.0,44.75,44.75,44.72,44.73,18265.0
2018-07-09 15:30:00,44.73,44.73,44.7,44.72,14402.0,44.73,44.73,44.7,44.72,14402.0
2018-07-09 15:35:00,44.72,44.73,44.7,44.72,14145.0,44.72,44.73,44.7,44.72,14145.0
2018-07-09 15:40:00,44.72,44.73,44.71,44.72,36978.0,44.72,44.73,44.71,44.72,36978.0
2018-07-09 15:45:00,44.72,44.81,44.71,44.81,54579.0,44.72,44.81,44.71,44.81,54579.0
2018-07-09 15:50:00,44.8,44.86,44.78,44.85,60857.0,44.8,44.86,44.78,44.85,60857.0
2018-07-09 15:55:00,44.86,44.88,44.83,44.87,69752.0,44.86,44.88,44.83,44.87,69752.0
2018-07-10 09:30:00,44.71,44.94,44.7,44.78,25116.0,44.71,44.94,44.7,44.78,25116.0
2018-07-10 09:35:00,44.87,44.87,44.71,44.78,5543.0,44.87,44.87,44.71,44.78,5543.0
2018-07-10 09:40:00,44.78,44.82,44.74,44.74,2800.0,44.78,44.82,44.74,44.74,2800.0
2018-07-10 09:45:00,44.79,44.87,44.78,44.84,8609.0,44.79,44.87,44.78,44.84,8609.0
2018-07-10 09:50:00,44.83,44.87,44.76,44.76,6462.0,44.83,44.87,44.76,44.76,6462.0
2018-07-10 09:55:00,44.77,44.78,44.68,44.7,11600.0,44.77,44.78,44.68,44.7,11600.0
2018-07-10 10:00:00,44.7,44.75,44.66,44.73,14001.0,44.7,44.75,44.66,44.73,14001.0
2018-07-10 10:05:00,44.73,44.73,44.66,44.67,5108.0,44.73,44.73,44.66,44.67,5108.0
2018-07-10 10:10:00,44.63,44.65,44.56,44.56,8300.0,44.63,44.65,44.56,44.56,8300.0
2018-07-10 10:15:00,44.54,44.59,44.54,44.58,16823.0,44.54,44.59,44.54,44.58,16823.0
2018-07-10 10:20:00,44.58,44.64,44.58,44.6,19700.0,44.58,44.64,44.58,44.6,19700.0
2018-07-10 10:25:00,44.6,44.65,44.56,44.64,12326.0,44.6,44.65,44.56,44.64,12326.0
2018-07-10 10:30:00,44.63,44.74,44.62,44.73,23119.0,44.63,44.74,44.62,44.73,23119.0
2018-07-10 10:35:00,44.73,44.74,44.68,44.7,13091.0,44.73,44.74,44.68,44.7,13091.0
2018-07-10 10:40:00,44.7,44.7,44.67,44.68,8710.0,44.7,44.7,44.67,44.68,8710.0
2018-07-10 10:45:00,44.69,44.71,44.65,44.68,10504.0,44.69,44.71,44.65,44.68,10504.0
2018-07-10 10:50:00,44.68,44.7,44.65,44.67,8895.0,44.68,44.7,44.65,44.67,8895.0
2018-07-10 10:55:00,44.67,44.71,44.66,44.66,10609.0,44.67,44.71,44.66,44.66,10609.0
2018-07-10 11:00:00,44.67,44.78,44.67,44.76,10934.0,44.67,44.78,44.67,44.76,10934.0
2018-07-10 11:05:00,44.75,44.78,44.74,44.78,7800.0,44.75,44.78,44.74,44.78,7800.0
2018-07-10 11:10:00,44.78,44.78,44.69,44.69,10217.0,44.78,44.78,44.69,44.69,10217.0
2018-07-10 11:15:00,44.7,44.73,44.69,44.71,8941.0,44.7,44.73,44.69,44.71,8941.0
2018-07-10 11:20:00,44.71,44.77,44.7,44.72,7595.0,44.71,44.77,44.7,44.72,7595.0
2018-07-10 11:25:00,44.71,44.72,44.68,44.7,5927.0,44.71,44.72,44.68,44.7,5927.0
2018-07-10 11:30:00,44.69,44.74,44.68,44.68,7126.0,44.69,44.74,44.68,44.68,7126.0
2018-07-10 11:35:00,44.68,44.75,44.68,44.73,5884.0,44.68,44.75,44.68,44.73,5884.0
2018-07-10 11:40:00,44.74,44.77,44.74,44.76,3900.0,44.74,44.77,44.74,44.76,3900.0
2018-07-10 11:45:00,44.77,44.79,44.76,44.78,3576.0,44.77,44.79,44.76,44.78,3576.0
2018-07-10 11:50:00,44.78,44.84,44.77,44.82,6150.0,44.78,44.84,44.77,44.82,6150.0
2018-07-10 11:55:00,44.81,44.86,44.81,44.86,7178.0,44.81,44.86,44.81,44.86,7178.0
2018-07-10 12:00:00,44.85,44.88,44.84,44.85,3520.0,44.85,44.88,44.84,44.85,3520.0
2018-07-10 12:05:00,44.85,44.87,44.82,44.82,6184.0,44.85,44.87,44.82,44.82,6184.0
2018-07-10 12:10:00,44.83,44.83,44.82,44.83,2949.0,44.83,44.83,44.82,44.83,2949.0
2018-07-10 12:15:00,44.83,44.84,44.82,44.83,2535.0,44.83,44.84,44.82,44.83,2535.0
2018-07-10 12:20:00,44.83,44.86,44.83,44.85,3934.0,44.83,44.86,44.83,44.85,3934.0
2018-07-10 12:25:00,44.86,44.92,44.85,44.9,12102.0,44.86,44.92,44.85,44.9,12102.0
2018-07-10 12:30:00,44.9,44.91,44.88,44.9,4119.0,44.9,44.91,44.88,44.9,4119.0
2018-07-10 12:35:00,44.89,44.9,44.86,44.87,5964.0,44.89,44.9,44.86,44.87,5964.0
2018-07-10 12:40:00,44.88,44.89,44.87,44.87,5422.0,44.88,44.89,44.87,44.87,5422.0
2018-07-10 12:45:00,44.88,44.9,44.87,44.87,5088.0,44.88,44.9,44.87,44.87,5088.0
2018-07-10 12:50:00,44.88,44.89,44.88,44.89,2957.0,44.88,44.89,44.88,44.89,2957.0
2018-07-10 12:55:00,44.89,44.89,44.85,44.87,4596.0,44.89,44.89,44.85,44.87,4596.0
2018-07-10 13:00:00,44.86,44.88,44.86,44.87,3279.0,44.86,44.88,44.86,44.87,3279.0
2018-07-10 13:05:00,44.87,44.87,44.81,44.81,3700.0,44.87,44.87,44.81,44.81,3700.0
2018-07-10 13:10:00,44.81,44.86,44.8,44.85,10241.0,44.81,44.86,44.8,44.85,10241.0
2018-07-10 13:15:00,44.84,44.88,44.84,44.88,7810.0,44.84,44.88,44.84,44.88,7810.0
2018-07-10 13:20:00,44.85,44.88,44.85,44.87,5069.0,44.85,44.88,44.85,44.87,5069.0
2018-07-10 13:25:00,44.88,44.9,44.86,44.86,3400.0,44.88,44.9,44.86,44.86,3400.0
2018-07-10 13:30:00,44.85,44.85,44.81,44.81,3227.0,44.85,44.85,44.81,44.81,3227.0
2018-07-10 13:35:00,44.8,44.81,44.74,44.74,7347.0,44.8,44.81,44.74,44.74,7347.0
2018-07-10 13:40:00,44.75,44.76,44.72,44.72,2701.0,44.75,44.76,44.72,44.72,2701.0
2018-07-10 13:45:00,44.71,44.71,44.64,44.65,9781.0,44.71,44.71,44.64,44.65,9781.0
2018-07-10 13:50:00,44.65,44.65,44.63,44.64,12970.0,44.65,44.65,44.63,44.64,12970.0
2018-07-10 13:55:00,44.63,44.63,44.61,44.61,6691.0,44.63,44.63,44.61,44.61,6691.0
2018-07-10 14:00:00,44.62,44.63,44.59,44.61,26914.0,44.62,44.63,44.59,44.61,26914.0
2018-07-10 14:05:00,44.61,44.62,44.6,44.61,32216.0,44.61,44.62,44.6,44.61,32216.0
2018-07-10 14:10:00,44.62,44.7,44.61,44.7,25013.0,44.62,44.7,44.61,44.7,25013.0
2018-07-10 14:15:00,44.7,44.7,44.64,44.66,13219.0,44.7,44.7,44.64,44.66,13219.0
2018-07-10 14:20:00,44.66,44.69,44.66,44.69,7078.0,44.66,44.69,44.66,44.69,7078.0
2018-07-10 14:25:00,44.69,44.72,44.68,44.71,6066.0,44.69,44.72,44.68,44.71,6066.0
2018-07-10 14:30:00,44.7,44.7,44.68,44.69,3794.0,44.7,44.7,44.68,44.69,3794.0
2018-07-10 14:35:00,44.69,44.69,44.66,44.68,7968.0,44.69,44.69,44.66,44.68,7968.0
2018-07-10 14:40:00,44.68,44.7,44.68,44.69,3300.0,44.68,44.7,44.68,44.69,3300.0
2018-07-10 14:45:00,44.69,44.7,44.65,44.7,7597.0,44.69,44.7,44.65,44.7,7597.0
2018-07-10 14:50:00,44.7,44.72,44.68,44.68,7643.0,44.7,44.72,44.68,44.68,7643.0
2018-07-10 14:55:00,44.68,44.7,44.67,44.69,11313.0,44.68,44.7,44.67,44.69,11313.0
2018-07-10 15:00:00,44.69,44.69,44.67,44.68,4169.0,44.69,44.69,44.67,44.68,4169.0
2018-07-10 15:05:00,44.68,44.68,44.67,44.67,1900.0,44.68,44.68,44.67,44.67,1900.0
2018-07-10 15:10:00,44.68,44.7,44.67,44.68,16454.0,44.68,44.7,44.67,44.68,16454.0
2018-07-10 15:15:00,44.69,44.69,44.67,44.69,8291.0,44.69,44.69,44.67,44.69,8291.0
2018-07-10 15:20:00,44.69,44.69,44.66,44.67,13599.0,44.69,44.69,44.66,44.67,13599.0
2018-07-10 15:25:00,44.67,44.68,44.64,44.65,14276.0,44.67,44.68,44.64,44.65,14276.0
2018-07-10 15:30:00,44.65,44.69,44.63,44.68,24019.0,44.65,44.69,44.63,44.68,24019.0
2018-07-10 15:35:00,44.68,44.68,44.63,44.66,25243.0,44.68,44.68,44.63,44.66,25243.0
2018-07-10 15:40:00,44.66,44.69,44.66,44.67,21746.0,44.66,44.69,44.66,44.67,21746.0
2018-07-10 15:45:00,44.66,44.71,44.64,44.69,28233.0,44.66,44.71,44.64,44.69,28233.0
2018-07-10 15:50:00,44.69,44.78,44.69,44.78,49202.0,44.69,44.78,44.69,44.78,49202.0
2018-07-10 15:55:00,44.78,44.81,44.77,44.77,76079.0,44.78,44.81,44.77,44.77,76079.0
2018-07-11 09:30:00,44.52,44.56,44.28,44.52,25211.0,44.52,44.56,44.28,44.52,25211.0
2018-07-11 09:35:00,44.56,44.63,44.47,44.61,8073.0,44.56,44.63,44.47,44.61,8073.0
2018-07-11 09:40:00,44.6,44.61,44.36,44.4,10023.0,44.6,44.61,44.36,44.4,10023.0
2018-07-11 09:45:00,44.4,44.44,44.38,44.4,8900.0,44.4,44.44,44.38,44.4,8900.0
2018-07-11 09:50:00,44.41,44.49,44.38,44.47,6800.0,44.41,44.49,44.38,44.47,6800.0
2018-07-11 09:55:00,44.46,44.46,44.39,44.45,6700.0,44.46,44.46,44.39,44.45,6700.0
2018-07-11 10:00:00,44.49,44.55,44.47,44.53,9152.0,44.49,44.55,44.47,44.53,9152.0
2018-07-11 10:05:00,44.53,44.53,44.53,44.53,0.0,44.53,44.53,44.53,44.53,0.0
2018-07-11 10:10:00,44.5,44.5,44.5,44.5,100.0,44.5,44.5,44.5,44.5,100.0
2018-07-11 10:15:00,44.5,44.55,44.48,44.55,10891.0,44.5,44.55,44.48,44.55,10891.0
2018-07-11 10:20:00,44.56,44.63,44.56,44.63,8481.0,44.56,44.63,44.56,44.63,8481.0
2018-07-11 10:25:00,44.62,44.64,44.59,44.6,9080.0,44.62,44.64,44.59,44.6,9080.0
2018-07-11 10:30:00,44.6,44.63,44.53,44.55,8706.0,44.6,44.63,44.53,44.55,8706.0
2018-07-11 10:35:00,44.56,44.63,44.55,44.61,7957.0,44.56,44.63,44.55,44.61,7957.0
2018-07-11 10:40:00,44.6,44.61,44.58,44.58,8786.0,44.6,44.61,44.58,44.58,8786.0
2018-07-11 10:45:00,44.59,44.59,44.46,44.48,11708.0,44.59,44.59,44.46,44.48,11708.0
2018-07-11 10:50:00,44.48,44.51,44.47,44.48,8764.0,44.48,44.51,44.47,44.48,8764.0
2018-07-11 10:55:00,44.49,44.5,44.46,44.48,7308.0,44.49,44.5,44.46,44.48,7308.0
2018-07-11 11:00:00,44.49,44.57,44.49,44.51,7459.0,44.49,44.57,44.49,44.51,7459.0
2018-07-11 11:05:00,44.51,44.58,44.51,44.57,5503.0,44.51,44.58,44.51,44.57,5503.0
2018-07-11 11:10:00,44.57,44.57,44.47,44.47,6837.0,44.57,44.57,44.47,44.47,6837.0
2018-07-11 11:15:00,44.46,44.49,44.45,44.49,9492.0,44.46,44.49,44.45,44.49,9492.0
2018-07-11 11:20:00,44.47,44.47,44.42,44.43,6131.0,44.47,44.47,44.42,44.43,6131.0
2018-07-11 11:25:00,44.44,44.45,44.39,44.4,8937.0,44.44,44.45,44.39,44.4,8937.0
2018-07-11 11:30:00,44.39,44.44,44.36,44.44,8000.0,44.39,44.44,44.36,44.44,8000.0
2018-07-11 11:35:00,44.43,44.51,44.43,44.46,6742.0,44.43,44.51,44.43,44.46,6742.0
2018-07-11 11:40:00,44.45,44.47,44.43,44.43,5753.0,44.45,44.47,44.43,44.43,5753.0
2018-07-11 11:45:00,44.44,44.46,44.41,44.46,5631.0,44.44,44.46,44.41,44.46,5631.0
2018-07-11 11:50:00,44.47,44.55,44.47,44.51,6164.0,44.47,44.55,44.47,44.51,6164.0
2018-07-11 11:55:00,44.5,44.56,44.5,44.52,5095.0,44.5,44.56,44.5,44.52,5095.0
2018-07-11 12:00:00,44.53,44.53,44.49,44.49,5334.0,44.53,44.53,44.49,44.49,5334.0
2018-07-11 12:05:00,44.49,44.5,44.48,44.48,6034.0,44.49,44.5,44.48,44.48,6034.0
2018-07-11 12:10:00,44.48,44.55,44.48,44.54,5548.0,44.48,44.55,44.48,44.54,5548.0
2018-07-11 12:15:00,44.54,44.54,44.47,44.48,5371.0,44.54,44.54,44.47,44.48,5371.0
2018-07-11 12:20:00,44.48,44.53,44.48,44.5,3670.0,44.48,44.53,44.48,44.5,3670.0
2018-07-11 12:25:00,44.5,44.53,44.49,44.53,2344.0,44.5,44.53,44.49,44.53,2344.0
2018-07-11 12:30:00,44.54,44.6,44.53,44.59,4192.0,44.54,44.6,44.53,44.59,4192.0
2018-07-11 12:35:00,44.6,44.6,44.57,44.58,3998.0,44.6,44.6,44.57,44.58,3998.0
2018-07-11 12:40:00,44.58,44.59,44.57,44.57,4020.0,44.58,44.59,44.57,44.57,4020.0
2018-07-11 12:45:00,44.56,44.58,44.56,44.58,3764.0,44.56,44.58,44.56,44.58,3764.0
2018-07-11 12:50:00,44.57,44.6,44.57,44.6,5556.0,44.57,44.6,44.57,44.6,5556.0
2018-07-11 12:55:00,44.59,44.59,44.54,44.56,5698.0,44.59,44.59,44.54,44.56,5698.0
2018-07-11 13:00:00,44.57,44.57,44.56,44.57,3687.0,44.57,44.57,44.56,44.57,3687.0
2018-07-11 13:05:00,44.56,44.58,44.55,44.58,1882.0,44.56,44.58,44.55,44.58,1882.0
2018-07-11 13:10:00,44.57,44.57,44.54,44.56,5035.0,44.57,44.57,44.54,44.56,5035.0
2018-07-11 13:15:00,44.56,44.58,44.55,44.58,3159.0,44.56,44.58,44.55,44.58,3159.0
2018-07-11 13:20:00,44.57,44.63,44.57,44.61,7932.0,44.57,44.63,44.57,44.61,7932.0
2018-07-11 13:25:00,44.62,44.62,44.59,44.61,5083.0,44.62,44.62,44.59,44.61,5083.0
2018-07-11 13:30:00,44.61,44.65,44.6,44.61,5932.0,44.61,44.65,44.6,44.61,5932.0
2018-07-11 13:35:00,44.6,44.61,44.59,44.6,3162.0,44.6,44.61,44.59,44.6,3162.0
2018-07-11 13:40:00,44.63,44.63,44.6,44.61,3545.0,44.63,44.63,44.6,44.61,3545.0
2018-07-11 13:45:00,44.62,44.62,44.56,44.56,6764.0,44.62,44.62,44.56,44.56,6764.0
2018-07-11 13:50:00,44.56,44.56,44.53,44.55,5381.0,44.56,44.56,44.53,44.55,5381.0
2018-07-11 13:55:00,44.55,44.57,44.55,44.55,2704.0,44.55,44.57,44.55,44.55,2704.0
2018-07-11 14:00:00,44.55,44.59,44.55,44.57,6516.0,44.55,44.59,44.55,44.57,6516.0
2018-07-11 14:05:00,44.56,44.59,44.55,44.57,5761.0,44.56,44.59,44.55,44.57,5761.0
2018-07-11 14:10:00,44.56,44.56,44.51,44.54,7798.0,44.56,44.56,44.51,44.54,7798.0
2018-07-11 14:15:00,44.54,44.6,44.53,44.59,4464.0,44.54,44.6,44.53,44.59,4464.0
2018-07-11 14:20:00,44.59,44.65,44.59,44.61,5875.0,44.59,44.65,44.59,44.61,5875.0
2018-07-11 14:25:00,44.61,44.64,44.61,44.63,2039.0,44.61,44.64,44.61,44.63,2039.0
2018-07-11 14:30:00,44.63,44.64,44.62,44.63,6168.0,44.63,44.64,44.62,44.63,6168.0
2018-07-11 14:35:00,44.62,44.64,44.62,44.63,5327.0,44.62,44.64,44.62,44.63,5327.0
2018-07-11 14:40:00,44.63,44.67,44.62,44.66,5461.0,44.63,44.67,44.62,44.66,5461.0
2018-07-11 14:45:00,44.66,44.67,44.62,44.62,3685.0,44.66,44.67,44.62,44.62,3685.0
2018-07-11 14:50:00,44.62,44.64,44.61,44.62,6761.0,44.62,44.64,44.61,44.62,6761.0
2018-07-11 14:55:00,44.62,44.63,44.59,44.59,5299.0,44.62,44.63,44.59,44.59,5299.0
2018-07-11 15:00:00,44.58,44.62,44.56,44.61,12944.0,44.58,44.62,44.56,44.61,12944.0
2018-07-11 15:05:00,44.61,44.66,44.61,44.66,8722.0,44.61,44.66,44.61,44.66,8722.0
2018-07-11 15:10:00,44.65,44.66,44.63,44.64,9299.0,44.65,44.66,44.63,44.64,9299.0
2018-07-11 15:15:00,44.64,44.64,44.6,44.62,7976.0,44.64,44.64,44.6,44.62,7976.0
2018-07-11 15:20:00,44.63,44.63,44.59,44.62,10581.0,44.63,44.63,44.59,44.62,10581.0
2018-07-11 15:25:00,44.62,44.62,44.59,44.6,10759.0,44.62,44.62,44.59,44.6,10759.0
2018-07-11 15:30:00,44.6,44.64,44.6,44.63,12081.0,44.6,44.64,44.6,44.63,12081.0
2018-07-11 15:35:00,44.62,44.65,44.61,44.62,10440.0,44.62,44.65,44.61,44.62,10440.0
2018-07-11 15:40:00,44.61,44.62,44.6,44.6,9565.0,44.61,44.62,44.6,44.6,9565.0
2018-07-11 15:45:00,44.61,44.63,44.6,44.63,11221.0,44.61,44.63,44.6,44.63,11221.0
2018-07-11 15:50:00,44.62,44.63,44.55,44.63,54070.0,44.62,44.63,44.55,44.63,54070.0
2018-07-11 15:55:00,44.62,44.63,44.59,44.61,100304.0,44.62,44.63,44.59,44.61,100304.0
2018-07-12 09:30:00,44.77,45.02,44.77,44.97,12994.0,44.77,45.02,44.77,44.97,12994.0
2018-07-12 09:35:00,44.97,44.97,44.9,44.94,5563.0,44.97,44.97,44.9,44.94,5563.0
2018-07-12 09:40:00,44.96,44.98,44.89,44.89,5700.0,44.96,44.98,44.89,44.89,5700.0
2018-07-12 09:45:00,44.91,44.99,44.91,44.95,13200.0,44.91,44.99,44.91,44.95,13200.0
2018-07-12 09:50:00,44.97,45.03,44.94,45.03,6761.0,44.97,45.03,44.94,45.03,6761.0
2018-07-12 09:55:00,44.99,45.11,44.95,45.11,5684.0,44.99,45.11,44.95,45.11,5684.0
2018-07-12 10:00:00,45.12,45.12,45.06,45.07,4600.0,45.12,45.12,45.06,45.07,4600.0
2018-07-12 10:05:00,45.08,45.09,45.03,45.04,5862.0,45.08,45.09,45.03,45.04,5862.0
2018-07-12 10:10:00,45.05,45.08,45.04,45.05,8029.0,45.05,45.08,45.04,45.05,8029.0
2018-07-12 10:15:00,45.05,45.1,45.03,45.09,7010.0,45.05,45.1,45.03,45.09,7010.0
2018-07-12 10:20:00,45.08,45.1,45.07,45.07,7779.0,45.08,45.1,45.07,45.07,7779.0
2018-07-12 10:25:00,45.07,45.23,45.06,45.22,14981.0,45.07,45.23,45.06,45.22,14981.0
2018-07-12 10:30:00,45.22,45.33,45.22,45.3,11297.0,45.22,45.33,45.22,45.3,11297.0
2018-07-12 10:35:00,45.3,45.39,45.3,45.39,11116.0,45.3,45.39,45.3,45.39,11116.0
2018-07-12 10:40:00,45.38,45.39,45.33,45.34,6700.0,45.38,45.39,45.33,45.34,6700.0
2018-07-12 10:45:00,45.34,45.35,45.29,45.3,5321.0,45.34,45.35,45.29,45.3,5321.0
2018-07-12 10:50:00,45.32,45.35,45.3,45.31,11066.0,45.32,45.35,45.3,45.31,11066.0
2018-07-12 10:55:00,45.32,45.44,45.31,45.43,36727.0,45.32,45.44,45.31,45.43,36727.0
2018-07-12 11:00:00,45.43,45.45,45.41,45.44,10091.0,45.43,45.45,45.41,45.44,10091.0
2018-07-12 11:05:00,45.45,45.5,45.44,45.48,10651.0,45.45,45.5,45.44,45.48,10651.0
2018-07-12 11:10:00,45.49,45.5,45.46,45.48,34962.0,45.49,45.5,45.46,45.48,34962.0
2018-07-12 11:15:00,45.48,45.48,45.42,45.47,6000.0,45.48,45.48,45.42,45.47,6000.0
2018-07-12 11:20:00,45.47,45.47,45.38,45.39,18750.0,45.47,45.47,45.38,45.39,18750.0
2018-07-12 11:25:00,45.39,45.48,45.38,45.46,8075.0,45.39,45.48,45.38,45.46,8075.0
2018-07-12 11:30:00,45.45,45.47,45.45,45.45,13553.0,45.45,45.47,45.45,45.45,13553.0
2018-07-12 11:35:00,45.45,45.45,45.4,45.45,12990.0,45.45,45.45,45.4,45.45,12990.0
2018-07-12 11:40:00,45.44,45.46,45.4,45.44,6677.0,45.44,45.46,45.4,45.44,6677.0
2018-07-12 11:45:00,45.43,45.48,45.43,45.45,2998.0,45.43,45.48,45.43,45.45,2998.0
2018-07-12 11:50:00,45.46,45.49,45.45,45.49,3812.0,45.46,45.49,45.45,45.49,3812.0
2018-07-12 11:55:00,45.48,45.58,45.48,45.55,20023.0,45.48,45.58,45.48,45.55,20023.0
2018-07-12 12:00:00,45.55,45.57,45.53,45.56,3398.0,45.55,45.57,45.53,45.56,3398.0
2018-07-12 12:05:00,45.56,45.56,45.52,45.52,9100.0,45.56,45.56,45.52,45.52,9100.0
2018-07-12 12:10:00,45.53,45.55,45.53,45.53,3148.0,45.53,45.55,45.53,45.53,3148.0
2018-07-12 12:15:00,45.53,45.54,45.49,45.5,4898.0,45.53,45.54,45.49,45.5,4898.0
2018-07-12 12:20:00,45.49,45.5,45.47,45.48,3551.0,45.49,45.5,45.47,45.48,3551.0
2018-07-12 12:25:00,45.47,45.5,45.47,45.49,3500.0,45.47,45.5,45.47,45.49,3500.0
2018-07-12 12:30:00,45.49,45.5,45.48,45.48,1000.0,45.49,45.5,45.48,45.48,1000.0
2018-07-12 12:35:00,45.48,45.49,45.44,45.44,15038.0,45.48,45.49,45.44,45.44,15038.0
2018-07-12 12:40:00,45.43,45.45,45.41,45.44,9987.0,45.43,45.45,45.41,45.44,9987.0
2018-07-12 12:45:00,45.44,45.46,45.43,45.46,2337.0,45.44,45.46,45.43,45.46,2337.0
2018-07-12 12:50:00,45.45,45.48,45.45,45.48,2688.0,45.45,45.48,45.45,45.48,2688.0
2018-07-12 12:55:00,45.49,45.49,45.47,45.49,3200.0,45.49,45.49,45.47,45.49,3200.0
2018-07-12 13:00:00,45.48,45.49,45.44,45.47,4463.0,45.48,45.49,45.44,45.47,4463.0
2018-07-12 13:05:00,45.48,45.49,45.47,45.48,1800.0,45.48,45.49,45.47,45.48,1800.0
2018-07-12 13:10:00,45.5,45.5,45.48,45.49,2019.0,45.5,45.5,45.48,45.49,2019.0
2018-07-12 13:15:00,45.5,45.5,45.45,45.49,4300.0,45.5,45.5,45.45,45.49,4300.0
2018-07-12 13:20:00,45.48,45.48,45.45,45.47,2365.0,45.48,45.48,45.45,45.47,2365.0
2018-07-12 13:25:00,45.47,45.51,45.46,45.5,4255.0,45.47,45.51,45.46,45.5,4255.0
2018-07-12 13:30:00,45.51,45.51,45.48,45.49,3200.0,45.51,45.51,45.48,45.49,3200.0
2018-07-12 13:35:00,45.49,45.49,45.47,45.48,3340.0,45.49,45.49,45.47,45.48,3340.0
2018-07-12 13:40:00,45.49,45.52,45.49,45.5,1900.0,45.49,45.52,45.49,45.5,1900.0
2018-07-12 13:45:00,45.51,45.51,45.49,45.5,2748.0,45.51,45.51,45.49,45.5,2748.0
2018-07-12 13:50:00,45.5,45.5,45.44,45.47,7103.0,45.5,45.5,45.44,45.47,7103.0
2018-07-12 13:55:00,45.47,45.47,45.43,45.44,3900.0,45.47,45.47,45.43,45.44,3900.0
2018-07-12 14:00:00,45.43,45.45,45.42,45.44,4571.0,45.43,45.45,45.42,45.44,4571.0
2018-07-12 14:05:00,45.43,45.43,45.4,45.4,6800.0,45.43,45.43,45.4,45.4,6800.0
2018-07-12 14:10:00,45.4,45.43,45.4,45.42,2101.0,45.4,45.43,45.4,45.42,2101.0
2018-07-12 14:15:00,45.43,45.45,45.42,45.43,3078.0,45.43,45.45,45.42,45.43,3078.0
2018-07-12 14:20:00,45.44,45.45,45.43,45.45,3069.0,45.44,45.45,45.43,45.45,3069.0
2018-07-12 14:25:00,45.46,45.47,45.45,45.46,5439.0,45.46,45.47,45.45,45.46,5439.0
2018-07-12 14:30:00,45.45,45.45,45.43,45.44,4117.0,45.45,45.45,45.43,45.44,4117.0
2018-07-12 14:35:00,45.44,45.48,45.44,45.47,3699.0,45.44,45.48,45.44,45.47,3699.0
2018-07-12 14:40:00,45.46,45.46,45.43,45.45,3700.0,45.46,45.46,45.43,45.45,3700.0
2018-07-12 14:45:00,45.45,45.48,45.44,45.48,4058.0,45.45,45.48,45.44,45.48,4058.0
2018-07-12 14:50:00,45.47,45.51,45.47,45.51,5364.0,45.47,45.51,45.47,45.51,5364.0
2018-07-12 14:55:00,45.51,45.51,45.48,45.51,5208.0,45.51,45.51,45.48,45.51,5208.0
2018-07-12 15:00:00,45.52,45.53,45.5,45.53,5878.0,45.52,45.53,45.5,45.53,5878.0
2018-07-12 15:05:00,45.53,45.59,45.52,45.58,101067.0,45.53,45.59,45.52,45.58,101067.0
2018-07-12 15:10:00,45.58,45.61,45.57,45.6,17793.0,45.58,45.61,45.57,45.6,17793.0
2018-07-12 15:15:00,45.61,45.64,45.6,45.62,21153.0,45.61,45.64,45.6,45.62,21153.0
2018-07-12 15:20:00,45.63,45.64,45.58,45.59,13200.0,45.63,45.64,45.58,45.59,13200.0
2018-07-12 15:25:00,45.59,45.61,45.59,45.6,4696.0,45.59,45.61,45.59,45.6,4696.0
2018-07-12 15:30:00,45.6,45.62,45.57,45.58,9549.0,45.6,45.62,45.57,45.58,9549.0
2018-07-12 15:35:00,45.58,45.59,45.56,45.57,8550.0,45.58,45.59,45.56,45.57,8550.0
2018-07-12 15:40:00,45.57,45.57,45.49,45.5,15042.0,45.57,45.57,45.49,45.5,15042.0
2018-07-12 15:45:00,45.49,45.57,45.48,45.57,33036.0,45.49,45.57,45.48,45.57,33036.0
2018-07-12 15:50:00,45.57,45.57,45.51,45.52,62914.0,45.57,45.57,45.51,45.52,62914.0
2018-07-12 15:55:00,45.53,45.59,45.52,45.57,87281.0,45.53,45.59,45.52,45.57,87281.0
2018-07-13 09:30:00,45.67,45.73,45.61,45.71,21704.0,45.67,45.73,45.61,45.71,21704.0
2018-07-13 09:35:00,45.7,45.7,45.53,45.54,10412.0,45.7,45.7,45.53,45.54,10412.0
2018-07-13 09:40:00,45.52,45.54,45.44,45.44,5243.0,45.52,45.54,45.44,45.44,5243.0
2018-07-13 09:45:00,45.46,45.47,45.35,45.47,4979.0,45.46,45.47,45.35,45.47,4979.0
2018-07-13 09:50:00,45.45,45.45,45.28,45.29,2406.0,45.45,45.45,45.28,45.29,2406.0
2018-07-13 09:55:00,45.28,45.38,45.28,45.38,2818.0,45.28,45.38,45.28,45.38,2818.0
2018-07-13 10:00:00,45.4,45.51,45.4,45.51,3778.0,45.4,45.51,45.4,45.51,3778.0
2018-07-13 10:05:00,45.49,45.49,45.42,45.47,6500.0,45.49,45.49,45.42,45.47,6500.0
2018-07-13 10:10:00,45.47,45.53,45.47,45.52,2500.0,45.47,45.53,45.47,45.52,2500.0
2018-07-13 10:15:00,45.52,45.53,45.48,45.48,2692.0,45.52,45.53,45.48,45.48,2692.0
2018-07-13 10:20:00,45.49,45.53,45.47,45.51,5200.0,45.49,45.53,45.47,45.51,5200.0
2018-07-13 10:25:00,45.52,45.52,45.48,45.48,3900.0,45.52,45.52,45.48,45.48,3900.0
2018-07-13 10:30:00,45.5,45.52,45.47,45.49,5988.0,45.5,45.52,45.47,45.49,5988.0
2018-07-13 10:35:00,45.47,45.53,45.47,45.53,2853.0,45.47,45.53,45.47,45.53,2853.0
2018-07-13 10:40:00,45.53,45.53,45.48,45.5,8250.0,45.53,45.53,45.48,45.5,8250.0
2018-07-13 10:45:00,45.51,45.51,45.47,45.47,2200.0,45.51,45.51,45.47,45.47,2200.0
2018-07-13 10:50:00,45.46,45.49,45.46,45.47,6585.0,45.46,45.49,45.46,45.47,6585.0
2018-07-13 10:55:00,45.47,45.49,45.45,45.49,4700.0,45.47,45.49,45.45,45.49,4700.0
2018-07-13 11:00:00,45.49,45.49,45.46,45.46,3100.0,45.49,45.49,45.46,45.46,3100.0
2018-07-13 11:05:00,45.46,45.48,45.45,45.47,6450.0,45.46,45.48,45.45,45.47,6450.0
2018-07-13 11:10:00,45.44,45.48,45.44,45.47,3100.0,45.44,45.48,45.44,45.47,3100.0
2018-07-13 11:15:00,45.49,45.51,45.47,45.51,6508.0,45.49,45.51,45.47,45.51,6508.0
2018-07-13 11:20:00,45.51,45.52,45.49,45.51,5908.0,45.51,45.52,45.49,45.51,5908.0
2018-07-13 11:25:00,45.5,45.5,45.46,45.47,2815.0,45.5,45.5,45.46,45.47,2815.0
2018-07-13 11:30:00,45.48,45.49,45.46,45.46,4215.0,45.48,45.49,45.46,45.46,4215.0
2018-07-13 11:35:00,45.47,45.48,45.46,45.47,1300.0,45.47,45.48,45.46,45.47,1300.0
2018-07-13 11:40:00,45.47,45.48,45.41,45.44,6900.0,45.47,45.48,45.41,45.44,6900.0
2018-07-13 11:45:00,45.45,45.45,45.39,45.4,4197.0,45.45,45.45,45.39,45.4,4197.0
2018-07-13 11:50:00,45.4,45.42,45.39,45.42,1200.0,45.4,45.42,45.39,45.42,1200.0
2018-07-13 11:55:00,45.41,45.41,45.38,45.38,3400.0,45.41,45.41,45.38,45.38,3400.0
2018-07-13 12:00:00,45.39,45.41,45.38,45.4,2500.0,45.39,45.41,45.38,45.4,2500.0
2018-07-13 12:05:00,45.41,45.44,45.41,45.44,1914.0,45.41,45.44,45.41,45.44,1914.0
2018-07-13 12:10:00,45.46,45.47,45.45,45.47,1900.0,45.46,45.47,45.45,45.47,1900.0
2018-07-13 12:15:00,45.47,45.49,45.47,45.49,2067.0,45.47,45.49,45.47,45.49,2067.0
2018-07-13 12:20:00,45.51,45.51,45.39,45.43,9200.0,45.51,45.51,45.39,45.43,9200.0
2018-07-13 12:25:00,45.46,45.47,45.45,45.47,1300.0,45.46,45.47,45.45,45.47,1300.0
2018-07-13 12:30:00,45.47,45.47,45.42,45.43,19710.0,45.47,45.47,45.42,45.43,19710.0
2018-07-13 12:35:00,45.42,45.43,45.41,45.43,1200.0,45.42,45.43,45.41,45.43,1200.0
2018-07-13 12:40:00,45.44,45.44,45.42,45.42,4677.0,45.44,45.44,45.42,45.42,4677.0
2018-07-13 12:45:00,45.41,45.43,45.4,45.41,6075.0,45.41,45.43,45.4,45.41,6075.0
2018-07-13 12:50:00,45.4,45.42,45.4,45.42,7200.0,45.4,45.42,45.4,45.42,7200.0
2018-07-13 12:55:00,45.41,45.42,45.38,45.4,3000.0,45.41,45.42,45.38,45.4,3000.0
2018-07-13 13:00:00,45.4,45.4,45.39,45.4,4000.0,45.4,45.4,45.39,45.4,4000.0
2018-07-13 13:05:00,45.4,45.4,45.36,45.37,2586.0,45.4,45.4,45.36,45.37,2586.0
2018-07-13 13:10:00,45.36,45.37,45.34,45.34,2900.0,45.36,45.37,45.34,45.34,2900.0
2018-07-13 13:15:00,45.34,45.34,45.29,45.29,5329.0,45.34,45.34,45.29,45.29,5329.0
2018-07-13 13:20:00,45.3,45.34,45.3,45.34,2700.0,45.3,45.34,45.3,45.34,2700.0
2018-07-13 13:25:00,45.35,45.35,45.35,45.35,900.0,45.35,45.35,45.35,45.35,900.0
2018-07-13 13:30:00,45.34,45.34,45.33,45.34,2300.0,45.34,45.34,45.33,45.34,2300.0
2018-07-13 13:35:00,45.33,45.37,45.33,45.33,16200.0,45.33,45.37,45.33,45.33,16200.0
2018-07-13 13:40:00,45.34,45.35,45.32,45.32,22102.0,45.34,45.35,45.32,45.32,22102.0
2018-07-13 13:45:00,45.32,45.33,45.3,45.3,8000.0,45.32,45.33,45.3,45.3,8000.0
2018-07-13 13:50:00,45.29,45.31,45.29,45.3,5803.0,45.29,45.31,45.29,45.3,5803.0
2018-07-13 13:55:00,45.3,45.31,45.29,45.3,4373.0,45.3,45.31,45.29,45.3,4373.0
2018-07-13 14:00:00,45.31,45.31,45.29,45.31,2600.0,45.31,45.31,45.29,45.31,2600.0
2018-07-13 14:05:00,45.31,45.34,45.31,45.32,4195.0,45.31,45.34,45.31,45.32,4195.0
2018-07-13 14:10:00,45.31,45.32,45.29,45.3,5712.0,45.31,45.32,45.29,45.3,5712.0
2018-07-13 14:15:00,45.3,45.31,45.28,45.29,5432.0,45.3,45.31,45.28,45.29,5432.0
2018-07-13 14:20:00,45.29,45.31,45.28,45.3,4500.0,45.29,45.31,45.28,45.3,4500.0
2018-07-13 14:25:00,45.3,45.3,45.27,45.29,32055.0,45.3,45.3,45.27,45.29,32055.0
2018-07-13 14:30:00,45.29,45.29,45.27,45.29,751.0,45.29,45.29,45.27,45.29,751.0
2018-07-13 14:35:00,45.28,45.3,45.27,45.3,7239.0,45.28,45.3,45.27,45.3,7239.0
2018-07-13 14:40:00,45.3,45.3,45.29,45.29,6924.0,45.3,45.3,45.29,45.29,6924.0
2018-07-13 14:45:00,45.29,45.3,45.28,45.3,10545.0,45.29,45.3,45.28,45.3,10545.0
2018-07-13 14:50:00,45.3,45.3,45.28,45.29,9243.0,45.3,45.3,45.28,45.29,9243.0
2018-07-13 14:55:00,45.28,45.3,45.27,45.28,34219.0,45.28,45.3,45.27,45.28,34219.0
2018-07-13 15:00:00,45.28,45.29,45.26,45.29,3600.0,45.28,45.29,45.26,45.29,3600.0
2018-07-13 15:05:00,45.29,45.29,45.27,45.27,7436.0,45.29,45.29,45.27,45.27,7436.0
2018-07-13 15:10:00,45.27,45.28,45.25,45.25,16199.0,45.27,45.28,45.25,45.25,16199.0
2018-07-13 15:15:00,45.26,45.27,45.23,45.23,15700.0,45.26,45.27,45.23,45.23,15700.0
2018-07-13 15:20:00,45.23,45.25,45.22,45.23,17053.0,45.23,45.25,45.22,45.23,17053.0
2018-07-13 15:25:00,45.23,45.24,45.2,45.21,19782.0,45.23,45.24,45.2,45.21,19782.0
2018-07-13 15:30:00,45.21,45.24,45.2,45.23,15856.0,45.21,45.24,45.2,45.23,15856.0
2018-07-13 15:35:00,45.24,45.26,45.23,45.26,22877.0,45.24,45.26,45.23,45.26,22877.0
2018-07-13 15:40:00,45.26,45.26,45.21,45.22,21746.0,45.26,45.26,45.21,45.22,21746.0
2018-07-13 15:45:00,45.22,45.22,45.21,45.22,21522.0,45.22,45.22,45.21,45.22,21522.0
2018-07-13 15:50:00,45.22,45.28,45.22,45.26,44456.0,45.22,45.28,45.22,45.26,44456.0
2018-07-13 15:55:00,45.27,45.29,45.26,45.29,80114.0,45.27,45.29,45.26,45.29,80114.0
2018-07-16 09:30:00,45.31,45.37,45.24,45.27,13217.0,45.31,45.37,45.24,45.27,13217.0
2018-07-16 09:35:00,45.28,45.28,45.18,45.28,5616.0,45.28,45.28,45.18,45.28,5616.0
2018-07-16 09:40:00,45.27,45.31,45.25,45.28,7162.0,45.27,45.31,45.25,45.28,7162.0
2018-07-16 09:45:00,45.27,45.3,45.2,45.28,7561.0,45.27,45.3,45.2,45.28,7561.0
2018-07-16 09:50:00,45.3,45.3,45.27,45.29,5600.0,45.3,45.3,45.27,45.29,5600.0
2018-07-16 09:55:00,45.29,45.3,45.21,45.23,9119.0,45.29,45.3,45.21,45.23,9119.0
2018-07-16 10:00:00,45.23,45.27,45.21,45.27,4400.0,45.23,45.27,45.21,45.27,4400.0
2018-07-16 10:05:00,45.28,45.31,45.28,45.29,6991.0,45.28,45.31,45.28,45.29,6991.0
2018-07-16 10:10:00,45.3,45.3,45.22,45.24,5972.0,45.3,45.3,45.22,45.24,5972.0
2018-07-16 10:15:00,45.23,45.24,45.2,45.22,6600.0,45.23,45.24,45.2,45.22,6600.0
2018-07-16 10:20:00,45.22,45.23,45.19,45.2,9770.0,45.22,45.23,45.19,45.2,9770.0
2018-07-16 10:25:00,45.2,45.28,45.2,45.26,5201.0,45.2,45.28,45.2,45.26,5201.0
2018-07-16 10:30:00,45.27,45.29,45.26,45.29,11300.0,45.27,45.29,45.26,45.29,11300.0
2018-07-16 10:35:00,45.29,45.3,45.26,45.26,8900.0,45.29,45.3,45.26,45.26,8900.0
2018-07-16 10:40:00,45.26,45.28,45.23,45.27,7000.0,45.26,45.28,45.23,45.27,7000.0
2018-07-16 10:45:00,45.25,45.25,45.22,45.23,2000.0,45.25,45.25,45.22,45.23,2000.0
2018-07-16 10:50:00,45.23,45.23,45.2,45.22,6139.0,45.23,45.23,45.2,45.22,6139.0
2018-07-16 10:55:00,45.23,45.23,45.2,45.21,5700.0,45.23,45.23,45.2,45.21,5700.0
2018-07-16 11:00:00,45.21,45.25,45.19,45.23,14835.0,45.21,45.25,45.19,45.23,14835.0
2018-07-16 11:05:00,45.23,45.24,45.21,45.22,4986.0,45.23,45.24,45.21,45.22,4986.0
2018-07-16 11:10:00,45.22,45.23,45.21,45.22,8016.0,45.22,45.23,45.21,45.22,8016.0
2018-07-16 11:15:00,45.21,45.26,45.2,45.22,10967.0,45.21,45.26,45.2,45.22,10967.0
2018-07-16 11:20:00,45.22,45.22,45.2,45.22,2700.0,45.22,45.22,45.2,45.22,2700.0
2018-07-16 11:25:00,45.22,45.22,45.19,45.2,3763.0,45.22,45.22,45.19,45.2,3763.0
2018-07-16 11:30:00,45.19,45.22,45.19,45.22,2889.0,45.19,45.22,45.19,45.22,2889.0
2018-07-16 11:35:00,45.22,45.22,45.2,45.21,1700.0,45.22,45.22,45.2,45.21,1700.0
2018-07-16 11:40:00,45.21,45.27,45.21,45.26,9146.0,45.21,45.27,45.21,45.26,9146.0
2018-07-16 11:45:00,45.26,45.26,45.19,45.2,8249.0,45.26,45.26,45.19,45.2,8249.0
2018-07-16 11:50:00,45.21,45.24,45.21,45.24,6670.0,45.21,45.24,45.21,45.24,6670.0
2018-07-16 11:55:00,45.23,45.24,45.2,45.2,3986.0,45.23,45.24,45.2,45.2,3986.0
2018-07-16 12:00:00,45.2,45.2,45.17,45.18,5218.0,45.2,45.2,45.17,45.18,5218.0
2018-07-16 12:05:00,45.18,45.2,45.17,45.19,2000.0,45.18,45.2,45.17,45.19,2000.0
2018-07-16 12:10:00,45.19,45.19,45.17,45.19,4926.0,45.19,45.19,45.17,45.19,4926.0
2018-07-16 12:15:00,45.2,45.21,45.19,45.19,4681.0,45.2,45.21,45.19,45.19,4681.0
2018-07-16 12:20:00,45.19,45.24,45.19,45.24,5100.0,45.19,45.24,45.19,45.24,5100.0
2018-07-16 12:25:00,45.23,45.25,45.23,45.25,7684.0,45.23,45.25,45.23,45.25,7684.0
2018-07-16 12:30:00,45.25,45.25,45.21,45.23,7102.0,45.25,45.25,45.21,45.23,7102.0
2018-07-16 12:35:00,45.23,45.25,45.22,45.23,4630.0,45.23,45.25,45.22,45.23,4630.0
2018-07-16 12:40:00,45.21,45.21,45.17,45.17,4700.0,45.21,45.21,45.17,45.17,4700.0
2018-07-16 12:45:00,45.18,45.19,45.16,45.16,7645.0,45.18,45.19,45.16,45.16,7645.0
2018-07-16 12:50:00,45.16,45.17,45.15,45.17,3561.0,45.16,45.17,45.15,45.17,3561.0
2018-07-16 12:55:00,45.16,45.18,45.16,45.17,4000.0,45.16,45.18,45.16,45.17,4000.0
2018-07-16 13:00:00,45.18,45.18,45.15,45.16,2425.0,45.18,45.18,45.15,45.16,2425.0
2018-07-16 13:05:00,45.15,45.18,45.14,45.14,7932.0,45.15,45.18,45.14,45.14,7932.0
2018-07-16 13:10:00,45.15,45.17,45.14,45.15,7253.0,45.15,45.17,45.14,45.15,7253.0
2018-07-16 13:15:00,45.15,45.15,45.13,45.14,3647.0,45.15,45.15,45.13,45.14,3647.0
2018-07-16 13:20:00,45.14,45.16,45.09,45.09,7663.0,45.14,45.16,45.09,45.09,7663.0
2018-07-16 13:25:00,45.1,45.1,45.09,45.1,2400.0,45.1,45.1,45.09,45.1,2400.0
2018-07-16 13:30:00,45.11,45.11,45.1,45.11,1509.0,45.11,45.11,45.1,45.11,1509.0
2018-07-16 13:35:00,45.11,45.18,45.1,45.17,9834.0,45.11,45.18,45.1,45.17,9834.0
2018-07-16 13:40:00,45.17,45.18,45.15,45.15,3172.0,45.17,45.18,45.15,45.15,3172.0
2018-07-16 13:45:00,45.15,45.15,45.13,45.13,2988.0,45.15,45.15,45.13,45.13,2988.0
2018-07-16 13:50:00,45.13,45.13,45.09,45.11,5276.0,45.13,45.13,45.09,45.11,5276.0
2018-07-16 13:55:00,45.12,45.13,45.09,45.09,4333.0,45.12,45.13,45.09,45.09,4333.0
2018-07-16 14:00:00,45.09,45.11,45.09,45.1,5903.0,45.09,45.11,45.09,45.1,5903.0
2018-07-16 14:05:00,45.1,45.1,45.07,45.07,7566.0,45.1,45.1,45.07,45.07,7566.0
2018-07-16 14:10:00,45.07,45.08,45.05,45.05,4010.0,45.07,45.08,45.05,45.05,4010.0
2018-07-16 14:15:00,45.05,45.06,45.03,45.04,10257.0,45.05,45.06,45.03,45.04,10257.0
2018-07-16 14:20:00,45.04,45.06,45.03,45.05,1700.0,45.04,45.06,45.03,45.05,1700.0
2018-07-16 14:25:00,45.06,45.07,45.05,45.07,3998.0,45.06,45.07,45.05,45.07,3998.0
2018-07-16 14:30:00,45.07,45.08,45.06,45.07,3400.0,45.07,45.08,45.06,45.07,3400.0
2018-07-16 14:35:00,45.06,45.07,45.05,45.06,3265.0,45.06,45.07,45.05,45.06,3265.0
2018-07-16 14:40:00,45.05,45.05,44.97,44.99,10100.0,45.05,45.05,44.97,44.99,10100.0
2018-07-16 14:45:00,45.0,45.02,44.98,45.02,6200.0,45.0,45.02,44.98,45.02,6200.0
2018-07-16 14:50:00,45.02,45.03,45.01,45.02,4765.0,45.02,45.03,45.01,45.02,4765.0
2018-07-16 14:55:00,45.02,45.03,45.01,45.02,2600.0,45.02,45.03,45.01,45.02,2600.0
2018-07-16 15:00:00,45.02,45.03,45.0,45.03,7525.0,45.02,45.03,45.0,45.03,7525.0
2018-07-16 15:05:00,45.05,45.05,45.04,45.05,3650.0,45.05,45.05,45.04,45.05,3650.0
2018-07-16 15:10:00,45.05,45.05,45.04,45.05,2801.0,45.05,45.05,45.04,45.05,2801.0
2018-07-16 15:15:00,45.05,45.05,45.03,45.03,6100.0,45.05,45.05,45.03,45.03,6100.0
2018-07-16 15:20:00,45.03,45.08,45.03,45.07,14811.0,45.03,45.08,45.03,45.07,14811.0
2018-07-16 15:25:00,45.08,45.09,45.07,45.09,4401.0,45.08,45.09,45.07,45.09,4401.0
2018-07-16 15:30:00,45.09,45.1,45.08,45.09,6691.0,45.09,45.1,45.08,45.09,6691.0
2018-07-16 15:35:00,45.09,45.1,45.08,45.09,7510.0,45.09,45.1,45.08,45.09,7510.0
2018-07-16 15:40:00,45.09,45.09,45.06,45.07,28056.0,45.09,45.09,45.06,45.07,28056.0
2018-07-16 15:45:00,45.07,45.08,45.05,45.07,18025.0,45.07,45.08,45.05,45.07,18025.0
2018-07-16 15:50:00,45.06,45.1,45.05,45.08,39110.0,45.06,45.1,45.05,45.08,39110.0
2018-07-16 15:55:00,45.06,45.1,45.06,45.07,57151.0,45.06,45.1,45.06,45.07,57151.0
2018-07-17 09:30:00,44.83,44.95,44.81,44.86,24441.0,44.83,44.95,44.81,44.86,24441.0
2018-07-17 09:35:00,44.89,44.99,44.89,44.91,10412.0,44.89,44.99,44.89,44.91,10412.0
2018-07-17 09:40:00,44.95,45.04,44.94,45.0,8764.0,44.95,45.04,44.94,45.0,8764.0
2018-07-17 09:45:00,45.02,45.14,45.02,45.11,12151.0,45.02,45.14,45.02,45.11,12151.0
2018-07-17 09:50:00,45.09,45.14,45.01,45.01,6300.0,45.09,45.14,45.01,45.01,6300.0
2018-07-17 09:55:00,45.02,45.14,45.02,45.09,7700.0,45.02,45.14,45.02,45.09,7700.0
2018-07-17 10:00:00,45.1,45.13,44.99,45.07,11300.0,45.1,45.13,44.99,45.07,11300.0
2018-07-17 10:05:00,45.07,45.2,45.05,45.19,9254.0,45.07,45.2,45.05,45.19,9254.0
2018-07-17 10:10:00,45.18,45.22,45.13,45.21,8222.0,45.18,45.22,45.13,45.21,8222.0
2018-07-17 10:15:00,45.23,45.26,45.17,45.17,9200.0,45.23,45.26,45.17,45.17,9200.0
2018-07-17 10:20:00,45.17,45.3,45.16,45.3,6352.0,45.17,45.3,45.16,45.3,6352.0
2018-07-17 10:25:00,45.27,45.3,45.24,45.27,7368.0,45.27,45.3,45.24,45.27,7368.0
2018-07-17 10:30:00,45.27,45.29,45.26,45.29,4775.0,45.27,45.29,45.26,45.29,4775.0
2018-07-17 10:35:00,45.28,45.28,45.25,45.25,8600.0,45.28,45.28,45.25,45.25,8600.0
2018-07-17 10:40:00,45.24,45.29,45.23,45.29,11881.0,45.24,45.29,45.23,45.29,11881.0
2018-07-17 10:45:00,45.29,45.35,45.28,45.33,28856.0,45.29,45.35,45.28,45.33,28856.0
2018-07-17 10:50:00,45.32,45.33,45.28,45.31,9300.0,45.32,45.33,45.28,45.31,9300.0
2018-07-17 10:55:00,45.32,45.38,45.32,45.35,9567.0,45.32,45.38,45.32,45.35,9567.0
2018-07-17 11:00:00,45.36,45.42,45.35,45.41,9918.0,45.36,45.42,45.35,45.41,9918.0
2018-07-17 11:05:00,45.41,45.43,45.38,45.42,11000.0,45.41,45.43,45.38,45.42,11000.0
2018-07-17 11:10:00,45.42,45.45,45.39,45.45,13800.0,45.42,45.45,45.39,45.45,13800.0
2018-07-17 11:15:00,45.44,45.45,45.37,45.39,6700.0,45.44,45.45,45.37,45.39,6700.0
2018-07-17 11:20:00,45.4,45.45,45.4,45.45,4500.0,45.4,45.45,45.4,45.45,4500.0
2018-07-17 11:25:00,45.44,45.44,45.37,45.38,4800.0,45.44,45.44,45.37,45.38,4800.0
2018-07-17 11:30:00,45.38,45.41,45.36,45.39,8900.0,45.38,45.41,45.36,45.39,8900.0
2018-07-17 11:35:00,45.39,45.44,45.38,45.43,3600.0,45.39,45.44,45.38,45.43,3600.0
2018-07-17 11:40:00,45.44,45.44,45.38,45.4,9170.0,45.44,45.44,45.38,45.4,9170.0
2018-07-17 11:45:00,45.41,45.42,45.38,45.42,8722.0,45.41,45.42,45.38,45.42,8722.0
2018-07-17 11:50:00,45.43,45.5,45.43,45.49,7623.0,45.43,45.5,45.43,45.49,7623.0
2018-07-17 11:55:00,45.49,45.53,45.49,45.53,6892.0,45.49,45.53,45.49,45.53,6892.0
2018-07-17 12:00:00,45.53,45.53,45.44,45.45,6400.0,45.53,45.53,45.44,45.45,6400.0
2018-07-17 12:05:00,45.46,45.46,45.42,45.42,2096.0,45.46,45.46,45.42,45.42,2096.0
2018-07-17 12:10:00,45.43,45.44,45.42,45.44,2600.0,45.43,45.44,45.42,45.44,2600.0
2018-07-17 12:15:00,45.44,45.54,45.44,45.51,10382.0,45.44,45.54,45.44,45.51,10382.0
2018-07-17 12:20:00,45.51,45.51,45.47,45.49,3800.0,45.51,45.51,45.47,45.49,3800.0
2018-07-17 12:25:00,45.5,45.57,45.48,45.56,9693.0,45.5,45.57,45.48,45.56,9693.0
2018-07-17 12:30:00,45.56,45.57,45.53,45.55,5800.0,45.56,45.57,45.53,45.55,5800.0
2018-07-17 12:35:00,45.55,45.57,45.54,45.54,6668.0,45.55,45.57,45.54,45.54,6668.0
2018-07-17 12:40:00,45.54,45.59,45.53,45.57,7203.0,45.54,45.59,45.53,45.57,7203.0
2018-07-17 12:45:00,45.57,45.58,45.55,45.56,2800.0,45.57,45.58,45.55,45.56,2800.0
2018-07-17 12:50:00,45.57,45.58,45.56,45.58,3439.0,45.57,45.58,45.56,45.58,3439.0
2018-07-17 12:55:00,45.58,45.59,45.57,45.58,4904.0,45.58,45.59,45.57,45.58,4904.0
2018-07-17 13:00:00,45.58,45.6,45.58,45.59,2100.0,45.58,45.6,45.58,45.59,2100.0
2018-07-17 13:05:00,45.6,45.64,45.59,45.62,13799.0,45.6,45.64,45.59,45.62,13799.0
2018-07-17 13:10:00,45.62,45.69,45.62,45.66,7201.0,45.62,45.69,45.62,45.66,7201.0
2018-07-17 13:15:00,45.66,45.67,45.62,45.63,2858.0,45.66,45.67,45.62,45.63,2858.0
2018-07-17 13:20:00,45.62,45.62,45.58,45.6,4424.0,45.62,45.62,45.58,45.6,4424.0
2018-07-17 13:25:00,45.61,45.64,45.6,45.63,5591.0,45.61,45.64,45.6,45.63,5591.0
2018-07-17 13:30:00,45.62,45.65,45.61,45.65,4588.0,45.62,45.65,45.61,45.65,4588.0
2018-07-17 13:35:00,45.65,45.65,45.63,45.65,7744.0,45.65,45.65,45.63,45.65,7744.0
2018-07-17 13:40:00,45.64,45.66,45.63,45.64,1509.0,45.64,45.66,45.63,45.64,1509.0
2018-07-17 13:45:00,45.66,45.68,45.65,45.66,5445.0,45.66,45.68,45.65,45.66,5445.0
2018-07-17 13:50:00,45.66,45.67,45.64,45.65,3823.0,45.66,45.67,45.64,45.65,3823.0
2018-07-17 13:55:00,45.65,45.66,45.63,45.66,6882.0,45.65,45.66,45.63,45.66,6882.0
2018-07-17 14:00:00,45.65,45.7,45.6,45.61,7042.0,45.65,45.7,45.6,45.61,7042.0
2018-07-17 14:05:00,45.61,45.67,45.61,45.66,4149.0,45.61,45.67,45.61,45.66,4149.0
2018-07-17 14:10:00,45.65,45.66,45.64,45.65,4383.0,45.65,45.66,45.64,45.65,4383.0
2018-07-17 14:15:00,45.66,45.66,45.64,45.65,3394.0,45.66,45.66,45.64,45.65,3394.0
2018-07-17 14:20:00,45.66,45.69,45.65,45.66,6079.0,45.66,45.69,45.65,45.66,6079.0
2018-07-17 14:25:00,45.66,45.68,45.66,45.68,2905.0,45.66,45.68,45.66,45.68,2905.0
2018-07-17 14:30:00,45.67,45.69,45.67,45.68,3400.0,45.67,45.69,45.67,45.68,3400.0
2018-07-17 14:35:00,45.69,45.71,45.67,45.68,8700.0,45.69,45.71,45.67,45.68,8700.0
2018-07-17 14:40:00,45.68,45.7,45.67,45.69,6855.0,45.68,45.7,45.67,45.69,6855.0
2018-07-17 14:45:00,45.69,45.74,45.69,45.73,9910.0,45.69,45.74,45.69,45.73,9910.0
2018-07-17 14:50:00,45.72,45.73,45.7,45.73,3758.0,45.72,45.73,45.7,45.73,3758.0
2018-07-17 14:55:00,45.73,45.73,45.67,45.69,8500.0,45.73,45.73,45.67,45.69,8500.0
2018-07-17 15:00:00,45.68,45.68,45.66,45.67,2948.0,45.68,45.68,45.66,45.67,2948.0
2018-07-17 15:05:00,45.67,45.69,45.66,45.67,9201.0,45.67,45.69,45.66,45.67,9201.0
2018-07-17 15:10:00,45.68,45.69,45.67,45.69,14048.0,45.68,45.69,45.67,45.69,14048.0
2018-07-17 15:15:00,45.69,45.7,45.68,45.69,8259.0,45.69,45.7,45.68,45.69,8259.0
2018-07-17 15:20:00,45.69,45.72,45.68,45.7,12429.0,45.69,45.72,45.68,45.7,12429.0
2018-07-17 15:25:00,45.7,45.71,45.69,45.7,6168.0,45.7,45.71,45.69,45.7,6168.0
2018-07-17 15:30:00,45.69,45.71,45.67,45.7,19410.0,45.69,45.71,45.67,45.7,19410.0
2018-07-17 15:35:00,45.7,45.73,45.68,45.72,16608.0,45.7,45.73,45.68,45.72,16608.0
2018-07-17 15:40:00,45.73,45.76,45.72,45.76,17150.0,45.73,45.76,45.72,45.76,17150.0
2018-07-17 15:45:00,45.75,45.75,45.71,45.73,23039.0,45.75,45.75,45.71,45.73,23039.0
2018-07-17 15:50:00,45.73,45.73,45.58,45.59,93498.0,45.73,45.73,45.58,45.59,93498.0
2018-07-17 15:55:00,45.6,45.67,45.59,45.67,99077.0,45.6,45.67,45.59,45.67,99077.0
2018-07-18 09:30:00,45.52,45.72,45.52,45.53,27167.0,45.52,45.72,45.52,45.53,27167.0
2018-07-18 09:35:00,45.54,45.58,45.43,45.5,9649.0,45.54,45.58,45.43,45.5,9649.0
2018-07-18 09:40:00,45.49,45.49,45.33,45.38,7600.0,45.49,45.49,45.33,45.38,7600.0
2018-07-18 09:45:00,45.38,45.41,45.33,45.36,11466.0,45.38,45.41,45.33,45.36,11466.0
2018-07-18 09:50:00,45.35,45.44,45.31,45.43,9500.0,45.35,45.44,45.31,45.43,9500.0
2018-07-18 09:55:00,45.44,45.46,45.4,45.46,5043.0,45.44,45.46,45.4,45.46,5043.0
2018-07-18 10:00:00,45.48,45.54,45.47,45.47,5600.0,45.48,45.54,45.47,45.47,5600.0
2018-07-18 10:05:00,45.48,45.49,45.4,45.42,7161.0,45.48,45.49,45.4,45.42,7161.0
2018-07-18 10:10:00,45.41,45.42,45.34,45.36,7233.0,45.41,45.42,45.34,45.36,7233.0
2018-07-18 10:15:00,45.33,45.33,45.26,45.29,4940.0,45.33,45.33,45.26,45.29,4940.0
2018-07-18 10:20:00,45.28,45.32,45.27,45.32,6811.0,45.28,45.32,45.27,45.32,6811.0
2018-07-18 10:25:00,45.33,45.39,45.32,45.33,8200.0,45.33,45.39,45.32,45.33,8200.0
2018-07-18 10:30:00,45.34,45.34,45.28,45.3,4950.0,45.34,45.34,45.28,45.3,4950.0
2018-07-18 10:35:00,45.29,45.32,45.25,45.32,6385.0,45.29,45.32,45.25,45.32,6385.0
2018-07-18 10:40:00,45.33,45.35,45.32,45.32,7239.0,45.33,45.35,45.32,45.32,7239.0
2018-07-18 10:45:00,45.32,45.43,45.32,45.41,12426.0,45.32,45.43,45.32,45.41,12426.0
2018-07-18 10:50:00,45.42,45.44,45.37,45.37,7641.0,45.42,45.44,45.37,45.37,7641.0
2018-07-18 10:55:00,45.37,45.39,45.35,45.35,6866.0,45.37,45.39,45.35,45.35,6866.0
2018-07-18 11:00:00,45.36,45.36,45.31,45.35,5500.0,45.36,45.36,45.31,45.35,5500.0
2018-07-18 11:05:00,45.35,45.38,45.33,45.38,3900.0,45.35,45.38,45.33,45.38,3900.0
2018-07-18 11:10:00,45.39,45.43,45.38,45.4,6200.0,45.39,45.43,45.38,45.4,6200.0
2018-07-18 11:15:00,45.41,45.44,45.4,45.44,2400.0,45.41,45.44,45.4,45.44,2400.0
2018-07-18 11:20:00,45.43,45.46,45.41,45.41,4931.0,45.43,45.46,45.41,45.41,4931.0
2018-07-18 11:25:00,45.41,45.43,45.39,45.43,6380.0,45.41,45.43,45.39,45.43,6380.0
2018-07-18 11:30:00,45.43,45.43,45.41,45.41,2000.0,45.43,45.43,45.41,45.41,2000.0
2018-07-18 11:35:00,45.41,45.45,45.39,45.41,13994.0,45.41,45.45,45.39,45.41,13994.0
2018-07-18 11:40:00,45.42,45.42,45.34,45.34,4900.0,45.42,45.42,45.34,45.34,4900.0
2018-07-18 11:45:00,45.35,45.42,45.35,45.38,5052.0,45.35,45.42,45.35,45.38,5052.0
2018-07-18 11:50:00,45.38,45.41,45.37,45.4,1400.0,45.38,45.41,45.37,45.4,1400.0
2018-07-18 11:55:00,45.4,45.41,45.38,45.4,3501.0,45.4,45.41,45.38,45.4,3501.0
2018-07-18 12:00:00,45.41,45.41,45.37,45.37,3300.0,45.41,45.41,45.37,45.37,3300.0
2018-07-18 12:05:00,45.37,45.46,45.37,45.45,3824.0,45.37,45.46,45.37,45.45,3824.0
2018-07-18 12:10:00,45.45,45.45,45.4,45.41,3800.0,45.45,45.45,45.4,45.41,3800.0
2018-07-18 12:15:00,45.4,45.41,45.37,45.37,3400.0,45.4,45.41,45.37,45.37,3400.0
2018-07-18 12:20:00,45.37,45.4,45.36,45.4,2149.0,45.37,45.4,45.36,45.4,2149.0
2018-07-18 12:25:00,45.4,45.42,45.4,45.4,2800.0,45.4,45.42,45.4,45.4,2800.0
2018-07-18 12:30:00,45.41,45.45,45.4,45.45,2800.0,45.41,45.45,45.4,45.45,2800.0
2018-07-18 12:35:00,45.45,45.45,45.39,45.42,4414.0,45.45,45.45,45.39,45.42,4414.0
2018-07-18 12:40:00,45.42,45.42,45.39,45.41,3500.0,45.42,45.42,45.39,45.41,3500.0
2018-07-18 12:45:00,45.41,45.46,45.4,45.46,5100.0,45.41,45.46,45.4,45.46,5100.0
2018-07-18 12:50:00,45.45,45.46,45.43,45.44,5199.0,45.45,45.46,45.43,45.44,5199.0
2018-07-18 12:55:00,45.45,45.47,45.43,45.47,3813.0,45.45,45.47,45.43,45.47,3813.0
2018-07-18 13:00:00,45.47,45.47,45.45,45.47,3520.0,45.47,45.47,45.45,45.47,3520.0
2018-07-18 13:05:00,45.48,45.5,45.46,45.48,3900.0,45.48,45.5,45.46,45.48,3900.0
2018-07-18 13:10:00,45.47,45.51,45.47,45.5,5210.0,45.47,45.51,45.47,45.5,5210.0
2018-07-18 13:15:00,45.5,45.51,45.48,45.49,3900.0,45.5,45.51,45.48,45.49,3900.0
2018-07-18 13:20:00,45.48,45.5,45.48,45.5,2500.0,45.48,45.5,45.48,45.5,2500.0
2018-07-18 13:25:00,45.51,45.51,45.48,45.48,3563.0,45.51,45.51,45.48,45.48,3563.0
2018-07-18 13:30:00,45.49,45.49,45.46,45.46,3675.0,45.49,45.49,45.46,45.46,3675.0
2018-07-18 13:35:00,45.47,45.47,45.43,45.44,4400.0,45.47,45.47,45.43,45.44,4400.0
2018-07-18 13:40:00,45.44,45.44,45.43,45.44,4193.0,45.44,45.44,45.43,45.44,4193.0
2018-07-18 13:45:00,45.43,45.49,45.43,45.49,5100.0,45.43,45.49,45.43,45.49,5100.0
2018-07-18 13:50:00,45.5,45.5,45.45,45.45,3948.0,45.5,45.5,45.45,45.45,3948.0
2018-07-18 13:55:00,45.46,45.47,45.45,45.46,10390.0,45.46,45.47,45.45,45.46,10390.0
2018-07-18 14:00:00,45.47,45.5,45.47,45.49,2900.0,45.47,45.5,45.47,45.49,2900.0
2018-07-18 14:05:00,45.49,45.54,45.49,45.53,3524.0,45.49,45.54,45.49,45.53,3524.0
2018-07-18 14:10:00,45.52,45.52,45.5,45.5,2800.0,45.52,45.52,45.5,45.5,2800.0
2018-07-18 14:15:00,45.5,45.51,45.47,45.48,2800.0,45.5,45.51,45.47,45.48,2800.0
2018-07-18 14:20:00,45.49,45.51,45.49,45.51,2885.0,45.49,45.51,45.49,45.51,2885.0
2018-07-18 14:25:00,45.5,45.55,45.5,45.52,5571.0,45.5,45.55,45.5,45.52,5571.0
2018-07-18 14:30:00,45.51,45.51,45.49,45.5,2518.0,45.51,45.51,45.49,45.5,2518.0
2018-07-18 14:35:00,45.49,45.49,45.46,45.48,2400.0,45.49,45.49,45.46,45.48,2400.0
2018-07-18 14:40:00,45.48,45.49,45.45,45.47,4388.0,45.48,45.49,45.45,45.47,4388.0
2018-07-18 14:45:00,45.47,45.5,45.46,45.5,3362.0,45.47,45.5,45.46,45.5,3362.0
2018-07-18 14:50:00,45.49,45.5,45.45,45.5,3490.0,45.49,45.5,45.45,45.5,3490.0
2018-07-18 14:55:00,45.51,45.51,45.49,45.51,3300.0,45.51,45.51,45.49,45.51,3300.0
2018-07-18 15:00:00,45.51,45.52,45.49,45.5,3400.0,45.51,45.52,45.49,45.5,3400.0
2018-07-18 15:05:00,45.51,45.54,45.51,45.54,3200.0,45.51,45.54,45.51,45.54,3200.0
2018-07-18 15:10:00,45.54,45.54,45.51,45.52,5704.0,45.54,45.54,45.51,45.52,5704.0
2018-07-18 15:15:00,45.53,45.55,45.52,45.54,4794.0,45.53,45.55,45.52,45.54,4794.0
2018-07-18 15:20:00,45.54,45.54,45.51,45.51,5156.0,45.54,45.54,45.51,45.51,5156.0
2018-07-18 15:25:00,45.52,45.52,45.49,45.5,6964.0,45.52,45.52,45.49,45.5,6964.0
2018-07-18 15:30:00,45.51,45.52,45.48,45.48,8391.0,45.51,45.52,45.48,45.48,8391.0
2018-07-18 15:35:00,45.48,45.51,45.47,45.51,6400.0,45.48,45.51,45.47,45.51,6400.0
2018-07-18 15:40:00,45.5,45.51,45.46,45.49,17556.0,45.5,45.51,45.46,45.49,17556.0
2018-07-18 15:45:00,45.5,45.52,45.49,45.52,15555.0,45.5,45.52,45.49,45.52,15555.0
2018-07-18 15:50:00,45.52,45.54,45.51,45.54,16853.0,45.52,45.54,45.51,45.54,16853.0
2018-07-18 15:55:00,45.54,45.55,45.51,45.52,64143.0,45.54,45.55,45.51,45.52,64143.0
2018-07-19 09:30:00,45.27,45.52,45.27,45.43,22053.0,45.27,45.52,45.27,45.43,22053.0
2018-07-19 09:35:00,45.43,45.5,45.37,45.41,19049.0,45.43,45.5,45.37,45.41,19049.0
2018-07-19 09:40:00,45.36,45.41,45.24,45.25,8930.0,45.36,45.41,45.24,45.25,8930.0
2018-07-19 09:45:00,45.25,45.27,45.15,45.15,8929.0,45.25,45.27,45.15,45.15,8929.0
2018-07-19 09:50:00,45.12,45.14,44.94,44.99,16023.0,45.12,45.14,44.94,44.99,16023.0
2018-07-19 09:55:00,44.98,45.01,44.9,44.95,11726.0,44.98,45.01,44.9,44.95,11726.0
2018-07-19 10:00:00,44.94,44.98,44.91,44.95,8839.0,44.94,44.98,44.91,44.95,8839.0
2018-07-19 10:05:00,44.96,44.99,44.88,44.89,7661.0,44.96,44.99,44.88,44.89,7661.0
2018-07-19 10:10:00,44.9,45.0,44.89,44.98,5284.0,44.9,45.0,44.89,44.98,5284.0
2018-07-19 10:15:00,45.0,45.08,44.98,45.06,11989.0,45.0,45.08,44.98,45.06,11989.0
2018-07-19 10:20:00,45.07,45.07,45.03,45.04,6746.0,45.07,45.07,45.03,45.04,6746.0
2018-07-19 10:25:00,45.05,45.08,45.05,45.08,6138.0,45.05,45.08,45.05,45.08,6138.0
2018-07-19 10:30:00,45.09,45.14,45.04,45.06,8006.0,45.09,45.14,45.04,45.06,8006.0
2018-07-19 10:35:00,45.09,45.09,45.03,45.04,7163.0,45.09,45.09,45.03,45.04,7163.0
2018-07-19 10:40:00,45.06,45.09,45.0,45.02,11238.0,45.06,45.09,45.0,45.02,11238.0
2018-07-19 10:45:00,45.03,45.1,45.03,45.08,8780.0,45.03,45.1,45.03,45.08,8780.0
2018-07-19 10:50:00,45.07,45.08,45.01,45.06,7059.0,45.07,45.08,45.01,45.06,7059.0
2018-07-19 10:55:00,45.07,45.2,45.07,45.18,6305.0,45.07,45.2,45.07,45.18,6305.0
2018-07-19 11:00:00,45.19,45.21,45.16,45.19,9864.0,45.19,45.21,45.16,45.19,9864.0
2018-07-19 11:05:00,45.18,45.21,45.17,45.19,5300.0,45.18,45.21,45.17,45.19,5300.0
2018-07-19 11:10:00,45.2,45.2,45.16,45.18,1900.0,45.2,45.2,45.16,45.18,1900.0
2018-07-19 11:15:00,45.18,45.2,45.15,45.2,4100.0,45.18,45.2,45.15,45.2,4100.0
2018-07-19 11:20:00,45.19,45.26,45.19,45.24,8211.0,45.19,45.26,45.19,45.24,8211.0
2018-07-19 11:25:00,45.25,45.28,45.24,45.26,16179.0,45.25,45.28,45.24,45.26,16179.0
2018-07-19 11:30:00,45.26,45.26,45.21,45.23,4700.0,45.26,45.26,45.21,45.23,4700.0
2018-07-19 11:35:00,45.24,45.26,45.23,45.26,3809.0,45.24,45.26,45.23,45.26,3809.0
2018-07-19 11:40:00,45.27,45.33,45.26,45.32,5400.0,45.27,45.33,45.26,45.32,5400.0
2018-07-19 11:45:00,45.31,45.34,45.31,45.34,3400.0,45.31,45.34,45.31,45.34,3400.0
2018-07-19 11:50:00,45.34,45.37,45.34,45.37,2000.0,45.34,45.37,45.34,45.37,2000.0
2018-07-19 11:55:00,45.36,45.36,45.33,45.34,3108.0,45.36,45.36,45.33,45.34,3108.0
2018-07-19 12:00:00,45.34,45.36,45.3,45.3,3800.0,45.34,45.36,45.3,45.3,3800.0
2018-07-19 12:05:00,45.3,45.3,45.25,45.25,3400.0,45.3,45.3,45.25,45.25,3400.0
2018-07-19 12:10:00,45.24,45.27,45.21,45.22,3908.0,45.24,45.27,45.21,45.22,3908.0
2018-07-19 12:15:00,45.22,45.25,45.22,45.22,3700.0,45.22,45.25,45.22,45.22,3700.0
2018-07-19 12:20:00,45.22,45.25,45.22,45.22,2100.0,45.22,45.25,45.22,45.22,2100.0
2018-07-19 12:25:00,45.23,45.24,45.22,45.23,1000.0,45.23,45.24,45.22,45.23,1000.0
2018-07-19 12:30:00,45.24,45.25,45.23,45.23,2700.0,45.24,45.25,45.23,45.23,2700.0
2018-07-19 12:35:00,45.24,45.26,45.23,45.26,3900.0,45.24,45.26,45.23,45.26,3900.0
2018-07-19 12:40:00,45.25,45.26,45.2,45.21,7400.0,45.25,45.26,45.2,45.21,7400.0
2018-07-19 12:45:00,45.22,45.22,45.14,45.14,4100.0,45.22,45.22,45.14,45.14,4100.0
2018-07-19 12:50:00,45.15,45.19,45.14,45.18,4366.0,45.15,45.19,45.14,45.18,4366.0
2018-07-19 12:55:00,45.19,45.22,45.18,45.21,4843.0,45.19,45.22,45.18,45.21,4843.0
2018-07-19 13:00:00,45.21,45.28,45.18,45.22,6721.0,45.21,45.28,45.18,45.22,6721.0
2018-07-19 13:05:00,45.22,45.25,45.2,45.23,3057.0,45.22,45.25,45.2,45.23,3057.0
2018-07-19 13:10:00,45.21,45.25,45.21,45.21,2823.0,45.21,45.25,45.21,45.21,2823.0
2018-07-19 13:15:00,45.22,45.27,45.2,45.25,2548.0,45.22,45.27,45.2,45.25,2548.0
2018-07-19 13:20:00,45.26,45.29,45.25,45.29,1900.0,45.26,45.29,45.25,45.29,1900.0
2018-07-19 13:25:00,45.27,45.29,45.25,45.28,16272.0,45.27,45.29,45.25,45.28,16272.0
2018-07-19 13:30:00,45.27,45.28,45.26,45.27,2496.0,45.27,45.28,45.26,45.27,2496.0
2018-07-19 13:35:00,45.28,45.3,45.27,45.29,4101.0,45.28,45.3,45.27,45.29,4101.0
2018-07-19 13:40:00,45.3,45.31,45.29,45.29,3200.0,45.3,45.31,45.29,45.29,3200.0
2018-07-19 13:45:00,45.3,45.31,45.29,45.3,2800.0,45.3,45.31,45.29,45.3,2800.0
2018-07-19 13:50:00,45.3,45.31,45.25,45.31,2110.0,45.3,45.31,45.25,45.31,2110.0
2018-07-19 13:55:00,45.32,45.32,45.28,45.3,4120.0,45.32,45.32,45.28,45.3,4120.0
2018-07-19 14:00:00,45.3,45.31,45.29,45.3,2000.0,45.3,45.31,45.29,45.3,2000.0
2018-07-19 14:05:00,45.31,45.32,45.3,45.3,4300.0,45.31,45.32,45.3,45.3,4300.0
2018-07-19 14:10:00,45.31,45.31,45.29,45.29,3822.0,45.31,45.31,45.29,45.29,3822.0
2018-07-19 14:15:00,45.29,45.31,45.29,45.3,2894.0,45.29,45.31,45.29,45.3,2894.0
2018-07-19 14:20:00,45.29,45.31,45.29,45.29,3800.0,45.29,45.31,45.29,45.29,3800.0
2018-07-19 14:25:00,45.28,45.29,45.27,45.28,3158.0,45.28,45.29,45.27,45.28,3158.0
2018-07-19 14:30:00,45.3,45.3,45.26,45.26,3307.0,45.3,45.3,45.26,45.26,3307.0
2018-07-19 14:35:00,45.27,45.27,45.25,45.26,2100.0,45.27,45.27,45.25,45.26,2100.0
2018-07-19 14:40:00,45.27,45.27,45.24,45.24,3588.0,45.27,45.27,45.24,45.24,3588.0
2018-07-19 14:45:00,45.25,45.25,45.21,45.23,3100.0,45.25,45.25,45.21,45.23,3100.0
2018-07-19 14:50:00,45.23,45.23,45.21,45.23,1456.0,45.23,45.23,45.21,45.23,1456.0
2018-07-19 14:55:00,45.23,45.25,45.21,45.24,5118.0,45.23,45.25,45.21,45.24,5118.0
2018-07-19 15:00:00,45.26,45.26,45.23,45.26,5325.0,45.26,45.26,45.23,45.26,5325.0
2018-07-19 15:05:00,45.26,45.27,45.26,45.27,400.0,45.26,45.27,45.26,45.27,400.0
2018-07-19 15:10:00,45.26,45.27,45.2,45.2,10770.0,45.26,45.27,45.2,45.2,10770.0
2018-07-19 15:15:00,45.21,45.22,45.18,45.2,6245.0,45.21,45.22,45.18,45.2,6245.0
2018-07-19 15:20:00,45.18,45.21,45.18,45.21,2817.0,45.18,45.21,45.18,45.21,2817.0
2018-07-19 15:25:00,45.22,45.24,45.2,45.24,4237.0,45.22,45.24,45.2,45.24,4237.0
2018-07-19 15:30:00,45.22,45.27,45.21,45.25,9298.0,45.22,45.27,45.21,45.25,9298.0
2018-07-19 15:35:00,45.25,45.26,45.23,45.26,11190.0,45.25,45.26,45.23,45.26,11190.0
2018-07-19 15:40:00,45.25,45.26,45.24,45.26,8709.0,45.25,45.26,45.24,45.26,8709.0
2018-07-19 15:45:00,45.26,45.27,45.22,45.22,20130.0,45.26,45.27,45.22,45.22,20130.0
2018-07-19 15:50:00,45.21,45.23,45.18,45.22,21076.0,45.21,45.23,45.18,45.22,21076.0
2018-07-19 15:55:00,45.22,45.25,45.21,45.24,46758.0,45.22,45.25,45.21,45.24,46758.0
2018-07-20 09:30:00,44.92,45.6,44.92,45.37,85250.0,44.92,45.6,44.92,45.37,85250.0
2018-07-20 09:35:00,45.33,45.33,45.07,45.08,15531.0,45.33,45.33,45.07,45.08,15531.0
2018-07-20 09:40:00,45.1,45.13,45.0,45.03,8545.0,45.1,45.13,45.0,45.03,8545.0
2018-07-20 09:45:00,45.03,45.18,45.01,45.16,19321.0,45.03,45.18,45.01,45.16,19321.0
2018-07-20 09:50:00,45.15,45.22,45.13,45.22,6500.0,45.15,45.22,45.13,45.22,6500.0
2018-07-20 09:55:00,45.2,45.27,45.16,45.17,7027.0,45.2,45.27,45.16,45.17,7027.0
2018-07-20 10:00:00,45.18,45.21,45.12,45.16,7730.0,45.18,45.21,45.12,45.16,7730.0
2018-07-20 10:05:00,45.16,45.16,45.09,45.14,6858.0,45.16,45.16,45.09,45.14,6858.0
2018-07-20 10:10:00,45.15,45.17,45.11,45.16,6600.0,45.15,45.17,45.11,45.16,6600.0
2018-07-20 10:15:00,45.15,45.21,45.14,45.18,4050.0,45.15,45.21,45.14,45.18,4050.0
2018-07-20 10:20:00,45.18,45.26,45.15,45.24,18034.0,45.18,45.26,45.15,45.24,18034.0
2018-07-20 10:25:00,45.25,45.32,45.23,45.32,10417.0,45.25,45.32,45.23,45.32,10417.0
2018-07-20 10:30:00,45.32,45.32,45.24,45.27,4081.0,45.32,45.32,45.24,45.27,4081.0
2018-07-20 10:35:00,45.28,45.31,45.25,45.28,4900.0,45.28,45.31,45.25,45.28,4900.0
2018-07-20 10:40:00,45.28,45.35,45.27,45.35,5118.0,45.28,45.35,45.27,45.35,5118.0
2018-07-20 10:45:00,45.35,45.38,45.33,45.33,6496.0,45.35,45.38,45.33,45.33,6496.0
2018-07-20 10:50:00,45.32,45.33,45.25,45.25,6300.0,45.32,45.33,45.25,45.25,6300.0
2018-07-20 10:55:00,45.25,45.27,45.23,45.24,5800.0,45.25,45.27,45.23,45.24,5800.0
2018-07-20 11:00:00,45.26,45.28,45.19,45.2,5658.0,45.26,45.28,45.19,45.2,5658.0
2018-07-20 11:05:00,45.21,45.24,45.19,45.23,4800.0,45.21,45.24,45.19,45.23,4800.0
2018-07-20 11:10:00,45.25,45.26,45.23,45.23,8627.0,45.25,45.26,45.23,45.23,8627.0
2018-07-20 11:15:00,45.23,45.26,45.21,45.24,5743.0,45.23,45.26,45.21,45.24,5743.0
2018-07-20 11:20:00,45.23,45.32,45.23,45.3,10100.0,45.23,45.32,45.23,45.3,10100.0
2018-07-20 11:25:00,45.3,45.31,45.27,45.29,4820.0,45.3,45.31,45.27,45.29,4820.0
2018-07-20 11:30:00,45.3,45.33,45.27,45.31,8775.0,45.3,45.33,45.27,45.31,8775.0
2018-07-20 11:35:00,45.31,45.36,45.3,45.32,10448.0,45.31,45.36,45.3,45.32,10448.0
2018-07-20 11:40:00,45.32,45.33,45.3,45.3,5071.0,45.32,45.33,45.3,45.3,5071.0
2018-07-20 11:45:00,45.29,45.29,45.26,45.28,4141.0,45.29,45.29,45.26,45.28,4141.0
2018-07-20 11:50:00,45.28,45.3,45.25,45.26,5822.0,45.28,45.3,45.25,45.26,5822.0
2018-07-20 11:55:00,45.26,45.27,45.22,45.24,7879.0,45.26,45.27,45.22,45.24,7879.0
2018-07-20 12:00:00,45.23,45.28,45.22,45.24,6000.0,45.23,45.28,45.22,45.24,6000.0
2018-07-20 12:05:00,45.24,45.26,45.21,45.24,4700.0,45.24,45.26,45.21,45.24,4700.0
2018-07-20 12:10:00,45.25,45.27,45.2,45.22,9047.0,45.25,45.27,45.2,45.22,9047.0
2018-07-20 12:15:00,45.23,45.25,45.22,45.24,4800.0,45.23,45.25,45.22,45.24,4800.0
2018-07-20 12:20:00,45.24,45.28,45.23,45.24,7341.0,45.24,45.28,45.23,45.24,7341.0
2018-07-20 12:25:00,45.24,45.28,45.23,45.27,7291.0,45.24,45.28,45.23,45.27,7291.0
2018-07-20 12:30:00,45.25,45.26,45.2,45.2,9141.0,45.25,45.26,45.2,45.2,9141.0
2018-07-20 12:35:00,45.21,45.24,45.2,45.23,5915.0,45.21,45.24,45.2,45.23,5915.0
2018-07-20 12:40:00,45.21,45.25,45.21,45.24,3300.0,45.21,45.25,45.21,45.24,3300.0
2018-07-20 12:45:00,45.24,45.25,45.22,45.25,5899.0,45.24,45.25,45.22,45.25,5899.0
2018-07-20 12:50:00,45.25,45.27,45.23,45.26,5900.0,45.25,45.27,45.23,45.26,5900.0
2018-07-20 12:55:00,45.24,45.27,45.24,45.25,3520.0,45.24,45.27,45.24,45.25,3520.0
2018-07-20 13:00:00,45.25,45.26,45.24,45.24,4451.0,45.25,45.26,45.24,45.24,4451.0
2018-07-20 13:05:00,45.25,45.25,45.21,45.21,4598.0,45.25,45.25,45.21,45.21,4598.0
2018-07-20 13:10:00,45.21,45.25,45.21,45.22,7067.0,45.21,45.25,45.21,45.22,7067.0
2018-07-20 13:15:00,45.22,45.26,45.2,45.25,9996.0,45.22,45.26,45.2,45.25,9996.0
2018-07-20 13:20:00,45.25,45.26,45.21,45.21,6064.0,45.25,45.26,45.21,45.21,6064.0
2018-07-20 13:25:00,45.22,45.27,45.16,45.27,30090.0,45.22,45.27,45.16,45.27,30090.0
2018-07-20 13:30:00,45.26,45.33,45.23,45.31,27526.0,45.26,45.33,45.23,45.31,27526.0
2018-07-20 13:35:00,45.32,45.34,45.27,45.27,10645.0,45.32,45.34,45.27,45.27,10645.0
2018-07-20 13:40:00,45.25,45.28,45.25,45.27,5100.0,45.25,45.28,45.25,45.27,5100.0
2018-07-20 13:45:00,45.26,45.27,45.23,45.23,5172.0,45.26,45.27,45.23,45.23,5172.0
2018-07-20 13:50:00,45.24,45.24,45.21,45.23,8737.0,45.24,45.24,45.21,45.23,8737.0
2018-07-20 13:55:00,45.23,45.25,45.22,45.22,4000.0,45.23,45.25,45.22,45.22,4000.0
2018-07-20 14:00:00,45.22,45.23,45.2,45.22,4964.0,45.22,45.23,45.2,45.22,4964.0
2018-07-20 14:05:00,45.22,45.24,45.21,45.23,4210.0,45.22,45.24,45.21,45.23,4210.0
2018-07-20 14:10:00,45.23,45.23,45.21,45.21,4900.0,45.23,45.23,45.21,45.21,4900.0
2018-07-20 14:15:00,45.22,45.22,45.19,45.19,4400.0,45.22,45.22,45.19,45.19,4400.0
2018-07-20 14:20:00,45.19,45.21,45.16,45.2,16751.0,45.19,45.21,45.16,45.2,16751.0
2018-07-20 14:25:00,45.21,45.22,45.19,45.2,3875.0,45.21,45.22,45.19,45.2,3875.0
2018-07-20 14:30:00,45.21,45.21,45.15,45.15,6700.0,45.21,45.21,45.15,45.15,6700.0
2018-07-20 14:35:00,45.14,45.16,45.12,45.13,7561.0,45.14,45.16,45.12,45.13,7561.0
2018-07-20 14:40:00,45.13,45.15,45.12,45.15,5183.0,45.13,45.15,45.12,45.15,5183.0
2018-07-20 14:45:00,45.15,45.17,45.14,45.15,3100.0,45.15,45.17,45.14,45.15,3100.0
2018-07-20 14:50:00,45.15,45.17,45.14,45.15,3237.0,45.15,45.17,45.14,45.15,3237.0
2018-07-20 14:55:00,45.15,45.17,45.14,45.15,11141.0,45.15,45.17,45.14,45.15,11141.0
2018-07-20 15:00:00,45.16,45.17,45.14,45.15,4825.0,45.16,45.17,45.14,45.15,4825.0
2018-07-20 15:05:00,45.15,45.18,45.15,45.15,6013.0,45.15,45.18,45.15,45.15,6013.0
2018-07-20 15:10:00,45.15,45.18,45.14,45.16,58827.0,45.15,45.18,45.14,45.16,58827.0
2018-07-20 15:15:00,45.18,45.22,45.16,45.21,8740.0,45.18,45.22,45.16,45.21,8740.0
2018-07-20 15:20:00,45.21,45.22,45.19,45.19,14425.0,45.21,45.22,45.19,45.19,14425.0
2018-07-20 15:25:00,45.2,45.2,45.17,45.19,7656.0,45.2,45.2,45.17,45.19,7656.0
2018-07-20 15:30:00,45.2,45.22,45.19,45.21,15161.0,45.2,45.22,45.19,45.21,15161.0
2018-07-20 15:35:00,45.21,45.21,45.16,45.16,23157.0,45.21,45.21,45.16,45.16,23157.0
2018-07-20 15:40:00,45.16,45.18,45.15,45.16,10350.0,45.16,45.18,45.15,45.16,10350.0
2018-07-20 15:45:00,45.15,45.16,45.12,45.13,13545.0,45.15,45.16,45.12,45.13,13545.0
2018-07-20 15:50:00,45.12,45.13,45.09,45.09,33387.0,45.12,45.13,45.09,45.09,33387.0
2018-07-20 15:55:00,45.09,45.16,45.09,45.14,60532.0,45.09,45.16,45.09,45.14,60532.0
2018-07-23 09:30:00,44.98,45.07,44.96,45.04,16397.0,44.98,45.07,44.96,45.04,16397.0
2018-07-23 09:35:00,44.96,44.98,44.89,44.91,7687.0,44.96,44.98,44.89,44.91,7687.0
2018-07-23 09:40:00,44.87,44.96,44.87,44.92,2292.0,44.87,44.96,44.87,44.92,2292.0
2018-07-23 09:45:00,44.93,44.95,44.81,44.83,9460.0,44.93,44.95,44.81,44.83,9460.0
2018-07-23 09:50:00,44.83,44.91,44.83,44.9,5603.0,44.83,44.91,44.83,44.9,5603.0
2018-07-23 09:55:00,44.9,44.95,44.83,44.94,10846.0,44.9,44.95,44.83,44.94,10846.0
2018-07-23 10:00:00,44.94,45.03,44.93,44.94,14995.0,44.94,45.03,44.93,44.94,14995.0
2018-07-23 10:05:00,44.94,44.99,44.94,44.98,9037.0,44.94,44.99,44.94,44.98,9037.0
2018-07-23 10:10:00,44.98,44.99,44.96,44.98,12635.0,44.98,44.99,44.96,44.98,12635.0
2018-07-23 10:15:00,44.98,44.99,44.92,44.92,53895.0,44.98,44.99,44.92,44.92,53895.0
2018-07-23 10:20:00,44.92,45.07,44.92,45.07,12659.0,44.92,45.07,44.92,45.07,12659.0
2018-07-23 10:25:00,45.07,45.09,44.98,45.0,7805.0,45.07,45.09,44.98,45.0,7805.0
2018-07-23 10:30:00,44.98,45.0,44.95,45.0,5472.0,44.98,45.0,44.95,45.0,5472.0
2018-07-23 10:35:00,44.99,45.04,44.98,45.04,10864.0,44.99,45.04,44.98,45.04,10864.0
2018-07-23 10:40:00,45.06,45.1,45.05,45.06,5769.0,45.06,45.1,45.05,45.06,5769.0
2018-07-23 10:45:00,45.08,45.08,45.0,45.0,7755.0,45.08,45.08,45.0,45.0,7755.0
2018-07-23 10:50:00,45.01,45.06,45.0,45.05,5900.0,45.01,45.06,45.0,45.05,5900.0
2018-07-23 10:55:00,45.04,45.06,45.02,45.03,8891.0,45.04,45.06,45.02,45.03,8891.0
2018-07-23 11:00:00,45.03,45.07,45.03,45.05,9165.0,45.03,45.07,45.03,45.05,9165.0
2018-07-23 11:05:00,45.04,45.04,45.0,45.02,5456.0,45.04,45.04,45.0,45.02,5456.0
2018-07-23 11:10:00,45.02,45.05,44.99,45.01,10454.0,45.02,45.05,44.99,45.01,10454.0
2018-07-23 11:15:00,45.01,45.02,44.99,44.99,5640.0,45.01,45.02,44.99,44.99,5640.0
2018-07-23 11:20:00,44.99,45.02,44.95,45.02,7100.0,44.99,45.02,44.95,45.02,7100.0
2018-07-23 11:25:00,45.01,45.01,44.95,44.97,3416.0,45.01,45.01,44.95,44.97,3416.0
2018-07-23 11:30:00,44.96,45.01,44.96,44.98,3839.0,44.96,45.01,44.96,44.98,3839.0
2018-07-23 11:35:00,44.99,45.08,44.99,45.05,9200.0,44.99,45.08,44.99,45.05,9200.0
2018-07-23 11:40:00,45.04,45.06,45.02,45.02,2646.0,45.04,45.06,45.02,45.02,2646.0
2018-07-23 11:45:00,45.03,45.06,45.03,45.05,2900.0,45.03,45.06,45.03,45.05,2900.0
2018-07-23 11:50:00,45.05,45.09,45.04,45.09,3772.0,45.05,45.09,45.04,45.09,3772.0
2018-07-23 11:55:00,45.09,45.09,45.06,45.07,3350.0,45.09,45.09,45.06,45.07,3350.0
2018-07-23 12:00:00,45.07,45.08,45.06,45.06,3800.0,45.07,45.08,45.06,45.06,3800.0
2018-07-23 12:05:00,45.06,45.07,45.04,45.04,4489.0,45.06,45.07,45.04,45.04,4489.0
2018-07-23 12:10:00,45.05,45.06,45.04,45.05,2319.0,45.05,45.06,45.04,45.05,2319.0
2018-07-23 12:15:00,45.06,45.09,45.04,45.09,6375.0,45.06,45.09,45.04,45.09,6375.0
2018-07-23 12:20:00,45.08,45.15,45.08,45.14,5700.0,45.08,45.15,45.08,45.14,5700.0
2018-07-23 12:25:00,45.15,45.15,45.09,45.09,4800.0,45.15,45.15,45.09,45.09,4800.0
2018-07-23 12:30:00,45.1,45.11,45.07,45.11,3472.0,45.1,45.11,45.07,45.11,3472.0
2018-07-23 12:35:00,45.12,45.13,45.09,45.09,2500.0,45.12,45.13,45.09,45.09,2500.0
2018-07-23 12:40:00,45.09,45.1,45.08,45.08,3471.0,45.09,45.1,45.08,45.08,3471.0
2018-07-23 12:45:00,45.08,45.08,45.07,45.07,2196.0,45.08,45.08,45.07,45.07,2196.0
2018-07-23 12:50:00,45.07,45.07,45.04,45.06,5871.0,45.07,45.07,45.04,45.06,5871.0
2018-07-23 12:55:00,45.05,45.06,45.02,45.03,3586.0,45.05,45.06,45.02,45.03,3586.0
2018-07-23 13:00:00,45.03,45.03,44.99,45.0,7900.0,45.03,45.03,44.99,45.0,7900.0
2018-07-23 13:05:00,45.0,45.01,44.98,45.01,2694.0,45.0,45.01,44.98,45.01,2694.0
2018-07-23 13:10:00,45.0,45.01,44.98,44.98,2900.0,45.0,45.01,44.98,44.98,2900.0
2018-07-23 13:15:00,44.99,44.99,44.97,44.98,2590.0,44.99,44.99,44.97,44.98,2590.0
2018-07-23 13:20:00,44.98,44.98,44.94,44.95,7800.0,44.98,44.98,44.94,44.95,7800.0
2018-07-23 13:25:00,44.95,44.97,44.94,44.96,6477.0,44.95,44.97,44.94,44.96,6477.0
2018-07-23 13:30:00,44.96,45.03,44.96,45.03,2180.0,44.96,45.03,44.96,45.03,2180.0
2018-07-23 13:35:00,45.03,45.06,45.02,45.05,7500.0,45.03,45.06,45.02,45.05,7500.0
2018-07-23 13:40:00,45.05,45.07,45.03,45.07,4100.0,45.05,45.07,45.03,45.07,4100.0
2018-07-23 13:45:00,45.07,45.09,45.05,45.06,8215.0,45.07,45.09,45.05,45.06,8215.0
2018-07-23 13:50:00,45.06,45.12,45.04,45.12,43409.0,45.06,45.12,45.04,45.12,43409.0
2018-07-23 13:55:00,45.12,45.12,45.06,45.06,16772.0,45.12,45.12,45.06,45.06,16772.0
2018-07-23 14:00:00,45.07,45.12,45.05,45.11,23715.0,45.07,45.12,45.05,45.11,23715.0
2018-07-23 14:05:00,45.12,45.15,45.1,45.14,4600.0,45.12,45.15,45.1,45.14,4600.0
2018-07-23 14:10:00,45.13,45.14,45.11,45.11,4900.0,45.13,45.14,45.11,45.11,4900.0
2018-07-23 14:15:00,45.11,45.12,45.08,45.08,4244.0,45.11,45.12,45.08,45.08,4244.0
2018-07-23 14:20:00,45.09,45.1,45.07,45.1,6223.0,45.09,45.1,45.07,45.1,6223.0
2018-07-23 14:25:00,45.1,45.13,45.1,45.13,23934.0,45.1,45.13,45.1,45.13,23934.0
2018-07-23 14:30:00,45.12,45.14,45.11,45.13,4892.0,45.12,45.14,45.11,45.13,4892.0
2018-07-23 14:35:00,45.13,45.14,45.12,45.12,4100.0,45.13,45.14,45.12,45.12,4100.0
2018-07-23 14:40:00,45.12,45.14,45.11,45.12,5397.0,45.12,45.14,45.11,45.12,5397.0
2018-07-23 14:45:00,45.13,45.17,45.12,45.16,4835.0,45.13,45.17,45.12,45.16,4835.0
2018-07-23 14:50:00,45.15,45.16,45.13,45.14,3984.0,45.15,45.16,45.13,45.14,3984.0
2018-07-23 14:55:00,45.14,45.15,45.12,45.14,8305.0,45.14,45.15,45.12,45.14,8305.0
2018-07-23 15:00:00,45.14,45.14,45.09,45.11,14386.0,45.14,45.14,45.09,45.11,14386.0
2018-07-23 15:05:00,45.11,45.12,45.09,45.09,8700.0,45.11,45.12,45.09,45.09,8700.0
2018-07-23 15:10:00,45.09,45.1,45.07,45.08,6947.0,45.09,45.1,45.07,45.08,6947.0
2018-07-23 15:15:00,45.08,45.1,45.07,45.09,7353.0,45.08,45.1,45.07,45.09,7353.0
2018-07-23 15:20:00,45.09,45.09,45.06,45.06,12152.0,45.09,45.09,45.06,45.06,12152.0
2018-07-23 15:25:00,45.06,45.07,45.03,45.07,13778.0,45.06,45.07,45.03,45.07,13778.0
2018-07-23 15:30:00,45.07,45.08,45.03,45.07,32065.0,45.07,45.08,45.03,45.07,32065.0
2018-07-23 15:35:00,45.06,45.11,45.06,45.11,30248.0,45.06,45.11,45.06,45.11,30248.0
2018-07-23 15:40:00,45.11,45.11,45.05,45.11,30032.0,45.11,45.11,45.05,45.11,30032.0
2018-07-23 15:45:00,45.11,45.14,45.11,45.11,36291.0,45.11,45.14,45.11,45.11,36291.0
2018-07-23 15:50:00,45.12,45.21,45.12,45.14,70417.0,45.12,45.21,45.12,45.14,70417.0
2018-07-23 15:55:00,45.15,45.17,45.12,45.15,151224.0,45.15,45.17,45.12,45.15,151224.0
2018-07-24 09:30:00,45.8,46.49,45.61,46.25,134204.0,45.8,46.49,45.61,46.25,134204.0
2018-07-24 09:35:00,46.23,46.41,46.03,46.35,65381.0,46.23,46.41,46.03,46.35,65381.0
2018-07-24 09:40:00,46.39,46.39,46.03,46.19,39026.0,46.39,46.39,46.03,46.19,39026.0
2018-07-24 09:45:00,46.22,46.55,46.22,46.25,108528.0,46.22,46.55,46.22,46.25,108528.0
2018-07-24 09:50:00,46.25,46.34,45.93,45.99,54569.0,46.25,46.34,45.93,45.99,54569.0
2018-07-24 09:55:00,45.95,46.03,45.81,45.97,56135.0,45.95,46.03,45.81,45.97,56135.0
2018-07-24 10:00:00,45.97,46.18,45.95,46.04,40889.0,45.97,46.18,45.95,46.04,40889.0
2018-07-24 10:05:00,46.02,46.25,46.02,46.14,30112.0,46.02,46.25,46.02,46.14,30112.0
2018-07-24 10:10:00,46.14,46.33,46.14,46.29,63896.0,46.14,46.33,46.14,46.29,63896.0
2018-07-24 10:15:00,46.29,46.4,46.28,46.36,36892.0,46.29,46.4,46.28,46.36,36892.0
2018-07-24 10:20:00,46.37,46.37,46.21,46.36,19706.0,46.37,46.37,46.21,46.36,19706.0
2018-07-24 10:25:00,46.37,46.47,46.37,46.45,42965.0,46.37,46.47,46.37,46.45,42965.0
2018-07-24 10:30:00,46.45,46.45,46.32,46.35,78618.0,46.45,46.45,46.32,46.35,78618.0
2018-07-24 10:35:00,46.35,46.38,46.2,46.2,41439.0,46.35,46.38,46.2,46.2,41439.0
2018-07-24 10:40:00,46.19,46.25,46.18,46.23,32479.0,46.19,46.25,46.18,46.23,32479.0
2018-07-24 10:45:00,46.22,46.29,46.2,46.21,23674.0,46.22,46.29,46.2,46.21,23674.0
2018-07-24 10:50:00,46.21,46.26,46.15,46.21,28575.0,46.21,46.26,46.15,46.21,28575.0
2018-07-24 10:55:00,46.2,46.28,46.1,46.26,26549.0,46.2,46.28,46.1,46.26,26549.0
2018-07-24 11:00:00,46.27,46.29,46.11,46.11,69770.0,46.27,46.29,46.11,46.11,69770.0
2018-07-24 11:05:00,46.08,46.15,46.0,46.02,23990.0,46.08,46.15,46.0,46.02,23990.0
2018-07-24 11:10:00,46.01,46.02,45.83,45.84,58194.0,46.01,46.02,45.83,45.84,58194.0
2018-07-24 11:15:00,45.84,46.01,45.84,45.96,21593.0,45.84,46.01,45.84,45.96,21593.0
2018-07-24 11:20:00,45.96,46.08,45.91,46.06,26395.0,45.96,46.08,45.91,46.06,26395.0
2018-07-24 11:25:00,46.05,46.09,45.97,45.98,23139.0,46.05,46.09,45.97,45.98,23139.0
2018-07-24 11:30:00,45.98,46.01,45.91,46.0,20076.0,45.98,46.01,45.91,46.0,20076.0
2018-07-24 11:35:00,45.98,45.98,45.91,45.92,14218.0,45.98,45.98,45.91,45.92,14218.0
2018-07-24 11:40:00,45.91,45.94,45.89,45.92,11660.0,45.91,45.94,45.89,45.92,11660.0
2018-07-24 11:45:00,45.93,45.93,45.79,45.84,20026.0,45.93,45.93,45.79,45.84,20026.0
2018-07-24 11:50:00,45.82,45.87,45.8,45.85,10667.0,45.82,45.87,45.8,45.85,10667.0
2018-07-24 11:55:00,45.86,45.86,45.79,45.84,17733.0,45.86,45.86,45.79,45.84,17733.0
2018-07-24 12:00:00,45.83,45.88,45.83,45.85,13602.0,45.83,45.88,45.83,45.85,13602.0
2018-07-24 12:05:00,45.85,45.86,45.83,45.85,7400.0,45.85,45.86,45.83,45.85,7400.0
2018-07-24 12:10:00,45.85,45.86,45.75,45.78,20793.0,45.85,45.86,45.75,45.78,20793.0
2018-07-24 12:15:00,45.77,45.81,45.73,45.78,32445.0,45.77,45.81,45.73,45.78,32445.0
2018-07-24 12:20:00,45.79,45.82,45.77,45.8,10289.0,45.79,45.82,45.77,45.8,10289.0
2018-07-24 12:25:00,45.8,45.8,45.75,45.8,19348.0,45.8,45.8,45.75,45.8,19348.0
2018-07-24 12:30:00,45.79,45.85,45.79,45.85,6374.0,45.79,45.85,45.79,45.85,6374.0
2018-07-24 12:35:00,45.85,45.87,45.77,45.77,11732.0,45.85,45.87,45.77,45.77,11732.0
2018-07-24 12:40:00,45.76,45.76,45.65,45.66,23644.0,45.76,45.76,45.65,45.66,23644.0
2018-07-24 12:45:00,45.66,45.67,45.6,45.6,30332.0,45.66,45.67,45.6,45.6,30332.0
2018-07-24 12:50:00,45.6,45.6,45.49,45.53,19971.0,45.6,45.6,45.49,45.53,19971.0
2018-07-24 12:55:00,45.54,45.55,45.49,45.49,7583.0,45.54,45.55,45.49,45.49,7583.0
2018-07-24 13:00:00,45.51,45.51,45.35,45.38,24164.0,45.51,45.51,45.35,45.38,24164.0
2018-07-24 13:05:00,45.38,45.48,45.37,45.43,9102.0,45.38,45.48,45.37,45.43,9102.0
2018-07-24 13:10:00,45.42,45.49,45.4,45.49,9329.0,45.42,45.49,45.4,45.49,9329.0
2018-07-24 13:15:00,45.51,45.51,45.4,45.41,14768.0,45.51,45.51,45.4,45.41,14768.0
2018-07-24 13:20:00,45.43,45.45,45.34,45.42,14496.0,45.43,45.45,45.34,45.42,14496.0
2018-07-24 13:25:00,45.41,45.43,45.36,45.43,8239.0,45.41,45.43,45.36,45.43,8239.0
2018-07-24 13:30:00,45.44,45.46,45.36,45.36,19626.0,45.44,45.46,45.36,45.36,19626.0
2018-07-24 13:35:00,45.36,45.36,45.28,45.28,21532.0,45.36,45.36,45.28,45.28,21532.0
2018-07-24 13:40:00,45.27,45.31,45.24,45.29,10831.0,45.27,45.31,45.24,45.29,10831.0
2018-07-24 13:45:00,45.28,45.45,45.24,45.44,16049.0,45.28,45.45,45.24,45.44,16049.0
2018-07-24 13:50:00,45.44,45.45,45.4,45.43,7700.0,45.44,45.45,45.4,45.43,7700.0
2018-07-24 13:55:00,45.44,45.46,45.42,45.42,21580.0,45.44,45.46,45.42,45.42,21580.0
2018-07-24 14:00:00,45.43,45.46,45.42,45.44,20090.0,45.43,45.46,45.42,45.44,20090.0
2018-07-24 14:05:00,45.44,45.49,45.43,45.47,13866.0,45.44,45.49,45.43,45.47,13866.0
2018-07-24 14:10:00,45.48,45.59,45.48,45.59,12764.0,45.48,45.59,45.48,45.59,12764.0
2018-07-24 14:15:00,45.59,45.63,45.55,45.55,14551.0,45.59,45.63,45.55,45.55,14551.0
2018-07-24 14:20:00,45.54,45.57,45.43,45.43,23147.0,45.54,45.57,45.43,45.43,23147.0
2018-07-24 14:25:00,45.42,45.44,45.42,45.43,12913.0,45.42,45.44,45.42,45.43,12913.0
2018-07-24 14:30:00,45.43,45.56,45.41,45.53,19758.0,45.43,45.56,45.41,45.53,19758.0
2018-07-24 14:35:00,45.52,45.54,45.46,45.48,11502.0,45.52,45.54,45.46,45.48,11502.0
2018-07-24 14:40:00,45.49,45.55,45.49,45.51,16287.0,45.49,45.55,45.49,45.51,16287.0
2018-07-24 14:45:00,45.51,45.55,45.5,45.51,21471.0,45.51,45.55,45.5,45.51,21471.0
2018-07-24 14:50:00,45.52,45.54,45.48,45.5,18285.0,45.52,45.54,45.48,45.5,18285.0
2018-07-24 14:55:00,45.51,45.56,45.49,45.55,22170.0,45.51,45.56,45.49,45.55,22170.0
2018-07-24 15:00:00,45.55,45.56,45.5,45.55,18608.0,45.55,45.56,45.5,45.55,18608.0
2018-07-24 15:05:00,45.54,45.55,45.5,45.51,9397.0,45.54,45.55,45.5,45.51,9397.0
2018-07-24 15:10:00,45.51,45.55,45.5,45.51,24290.0,45.51,45.55,45.5,45.51,24290.0
2018-07-24 15:15:00,45.52,45.54,45.48,45.5,29221.0,45.52,45.54,45.48,45.5,29221.0
2018-07-24 15:20:00,45.49,45.52,45.46,45.47,15605.0,45.49,45.52,45.46,45.47,15605.0
2018-07-24 15:25:00,45.48,45.5,45.45,45.47,23542.0,45.48,45.5,45.45,45.47,23542.0
2018-07-24 15:30:00,45.47,45.48,45.43,45.44,28624.0,45.47,45.48,45.43,45.44,28624.0
2018-07-24 15:35:00,45.45,45.49,45.44,45.49,27197.0,45.45,45.49,45.44,45.49,27197.0
2018-07-24 15:40:00,45.49,45.5,45.43,45.43,34287.0,45.49,45.5,45.43,45.43,34287.0
2018-07-24 15:45:00,45.44,45.44,45.38,45.38,60170.0,45.44,45.44,45.38,45.38,60170.0
2018-07-24 15:50:00,45.38,45.52,45.37,45.48,89604.0,45.38,45.52,45.37,45.48,89604.0
2018-07-24 15:55:00,45.48,45.54,45.46,45.5,153559.0,45.48,45.54,45.46,45.5,153559.0
2018-07-25 09:30:00,45.6,45.97,45.56,45.82,30323.0,45.6,45.97,45.56,45.82,30323.0
2018-07-25 09:35:00,45.85,45.89,45.76,45.81,20860.0,45.85,45.89,45.76,45.81,20860.0
2018-07-25 09:40:00,45.8,45.81,45.74,45.78,9923.0,45.8,45.81,45.74,45.78,9923.0
2018-07-25 09:45:00,45.78,45.86,45.78,45.84,16500.0,45.78,45.86,45.78,45.84,16500.0
2018-07-25 09:50:00,45.86,46.12,45.84,46.08,32271.0,45.86,46.12,45.84,46.08,32271.0
2018-07-25 09:55:00,46.1,46.1,45.99,46.03,24680.0,46.1,46.1,45.99,46.03,24680.0
2018-07-25 10:00:00,46.01,46.11,46.0,46.1,18804.0,46.01,46.11,46.0,46.1,18804.0
2018-07-25 10:05:00,46.1,46.12,45.94,45.94,18593.0,46.1,46.12,45.94,45.94,18593.0
2018-07-25 10:10:00,45.98,45.98,45.87,45.93,15993.0,45.98,45.98,45.87,45.93,15993.0
2018-07-25 10:15:00,45.93,45.99,45.91,45.95,18474.0,45.93,45.99,45.91,45.95,18474.0
2018-07-25 10:20:00,45.94,45.99,45.92,45.95,19986.0,45.94,45.99,45.92,45.95,19986.0
2018-07-25 10:25:00,45.95,45.97,45.86,45.97,14576.0,45.95,45.97,45.86,45.97,14576.0
2018-07-25 10:30:00,45.99,46.04,45.97,46.03,19832.0,45.99,46.04,45.97,46.03,19832.0
2018-07-25 10:35:00,46.04,46.07,45.99,46.06,19167.0,46.04,46.07,45.99,46.06,19167.0
2018-07-25 10:40:00,46.07,46.08,45.95,45.97,25834.0,46.07,46.08,45.95,45.97,25834.0
2018-07-25 10:45:00,45.98,46.07,45.97,46.02,26107.0,45.98,46.07,45.97,46.02,26107.0
2018-07-25 10:50:00,46.04,46.07,46.01,46.03,17923.0,46.04,46.07,46.01,46.03,17923.0
2018-07-25 10:55:00,46.02,46.08,45.98,46.0,19199.0,46.02,46.08,45.98,46.0,19199.0
2018-07-25 11:00:00,45.98,46.04,45.96,46.0,26960.0,45.98,46.04,45.96,46.0,26960.0
2018-07-25 11:05:00,46.0,46.03,45.94,46.0,18809.0,46.0,46.03,45.94,46.0,18809.0
2018-07-25 11:10:00,46.01,46.05,45.99,46.04,15708.0,46.01,46.05,45.99,46.04,15708.0
2018-07-25 11:15:00,46.03,46.03,45.95,45.98,15440.0,46.03,46.03,45.95,45.98,15440.0
2018-07-25 11:20:00,45.98,45.98,45.94,45.96,13206.0,45.98,45.98,45.94,45.96,13206.0
2018-07-25 11:25:00,45.96,46.04,45.96,46.04,20573.0,45.96,46.04,45.96,46.04,20573.0
2018-07-25 11:30:00,46.06,46.06,45.98,45.98,12179.0,46.06,46.06,45.98,45.98,12179.0
2018-07-25 11:35:00,45.97,46.05,45.96,46.05,10748.0,45.97,46.05,45.96,46.05,10748.0
2018-07-25 11:40:00,46.07,46.14,46.07,46.14,10868.0,46.07,46.14,46.07,46.14,10868.0
2018-07-25 11:45:00,46.14,46.21,46.11,46.16,12132.0,46.14,46.21,46.11,46.16,12132.0
2018-07-25 11:50:00,46.15,46.19,46.1,46.16,9229.0,46.15,46.19,46.1,46.16,9229.0
2018-07-25 11:55:00,46.17,46.23,46.13,46.21,9849.0,46.17,46.23,46.13,46.21,9849.0
2018-07-25 12:00:00,46.21,46.24,46.18,46.23,22046.0,46.21,46.24,46.18,46.23,22046.0
2018-07-25 12:05:00,46.22,46.3,46.2,46.28,19192.0,46.22,46.3,46.2,46.28,19192.0
2018-07-25 12:10:00,46.29,46.37,46.28,46.33,14566.0,46.29,46.37,46.28,46.33,14566.0
2018-07-25 12:15:00,46.34,46.38,46.31,46.32,18691.0,46.34,46.38,46.31,46.32,18691.0
2018-07-25 12:20:00,46.33,46.45,46.3,46.44,18515.0,46.33,46.45,46.3,46.44,18515.0
2018-07-25 12:25:00,46.44,46.44,46.39,46.42,13788.0,46.44,46.44,46.39,46.42,13788.0
2018-07-25 12:30:00,46.41,46.45,46.41,46.42,8674.0,46.41,46.45,46.41,46.42,8674.0
2018-07-25 12:35:00,46.44,46.47,46.44,46.47,10650.0,46.44,46.47,46.44,46.47,10650.0
2018-07-25 12:40:00,46.46,46.5,46.46,46.49,9152.0,46.46,46.5,46.46,46.49,9152.0
2018-07-25 12:45:00,46.49,46.5,46.46,46.49,9864.0,46.49,46.5,46.46,46.49,9864.0
2018-07-25 12:50:00,46.48,46.49,46.46,46.47,10094.0,46.48,46.49,46.46,46.47,10094.0
2018-07-25 12:55:00,46.46,46.47,46.45,46.47,3837.0,46.46,46.47,46.45,46.47,3837.0
2018-07-25 13:00:00,46.46,46.51,46.46,46.49,10946.0,46.46,46.51,46.46,46.49,10946.0
2018-07-25 13:05:00,46.49,46.49,46.45,46.47,6779.0,46.49,46.49,46.45,46.47,6779.0
2018-07-25 13:10:00,46.47,46.47,46.45,46.45,6653.0,46.47,46.47,46.45,46.45,6653.0
2018-07-25 13:15:00,46.45,46.45,46.42,46.42,8645.0,46.45,46.45,46.42,46.42,8645.0
2018-07-25 13:20:00,46.41,46.42,46.38,46.38,7387.0,46.41,46.42,46.38,46.38,7387.0
2018-07-25 13:25:00,46.38,46.41,46.37,46.39,7368.0,46.38,46.41,46.37,46.39,7368.0
2018-07-25 13:30:00,46.4,46.46,46.39,46.42,11435.0,46.4,46.46,46.39,46.42,11435.0
2018-07-25 13:35:00,46.42,46.44,46.37,46.39,16331.0,46.42,46.44,46.37,46.39,16331.0
2018-07-25 13:40:00,46.39,46.41,46.38,46.39,8400.0,46.39,46.41,46.38,46.39,8400.0
2018-07-25 13:45:00,46.38,46.43,46.38,46.41,12804.0,46.38,46.43,46.38,46.41,12804.0
2018-07-25 13:50:00,46.41,46.41,46.39,46.4,4841.0,46.41,46.41,46.39,46.4,4841.0
2018-07-25 13:55:00,46.39,46.44,46.37,46.44,16544.0,46.39,46.44,46.37,46.44,16544.0
2018-07-25 14:00:00,46.43,46.49,46.43,46.48,7874.0,46.43,46.49,46.43,46.48,7874.0
2018-07-25 14:05:00,46.48,46.48,46.43,46.47,13538.0,46.48,46.48,46.43,46.47,13538.0
2018-07-25 14:10:00,46.47,46.47,46.44,46.45,11055.0,46.47,46.47,46.44,46.45,11055.0
2018-07-25 14:15:00,46.45,46.46,46.43,46.43,8090.0,46.45,46.46,46.43,46.43,8090.0
2018-07-25 14:20:00,46.44,46.47,46.43,46.44,12814.0,46.44,46.47,46.43,46.44,12814.0
2018-07-25 14:25:00,46.44,46.48,46.44,46.46,7988.0,46.44,46.48,46.44,46.46,7988.0
2018-07-25 14:30:00,46.47,46.49,46.46,46.49,4300.0,46.47,46.49,46.46,46.49,4300.0
2018-07-25 14:35:00,46.49,46.52,46.48,46.48,21276.0,46.49,46.52,46.48,46.48,21276.0
2018-07-25 14:40:00,46.48,46.49,46.46,46.47,5600.0,46.48,46.49,46.46,46.47,5600.0
2018-07-25 14:45:00,46.47,46.52,46.46,46.52,17732.0,46.47,46.52,46.46,46.52,17732.0
2018-07-25 14:50:00,46.51,46.52,46.47,46.48,29100.0,46.51,46.52,46.47,46.48,29100.0
2018-07-25 14:55:00,46.49,46.51,46.47,46.47,10280.0,46.49,46.51,46.47,46.47,10280.0
2018-07-25 15:00:00,46.47,46.47,46.43,46.46,12789.0,46.47,46.47,46.43,46.46,12789.0
2018-07-25 15:05:00,46.46,46.47,46.44,46.46,15753.0,46.46,46.47,46.44,46.46,15753.0
2018-07-25 15:10:00,46.46,46.48,46.45,46.48,10000.0,46.46,46.48,46.45,46.48,10000.0
2018-07-25 15:15:00,46.48,46.48,46.43,46.46,26702.0,46.48,46.48,46.43,46.46,26702.0
2018-07-25 15:20:00,46.47,46.49,46.47,46.47,19123.0,46.47,46.49,46.47,46.47,19123.0
2018-07-25 15:25:00,46.48,46.49,46.39,46.41,41570.0,46.48,46.49,46.39,46.41,41570.0
2018-07-25 15:30:00,46.41,46.43,46.4,46.42,23329.0,46.41,46.43,46.4,46.42,23329.0
2018-07-25 15:35:00,46.42,46.52,46.41,46.52,50436.0,46.42,46.52,46.41,46.52,50436.0
2018-07-25 15:40:00,46.52,46.55,46.49,46.54,50878.0,46.52,46.55,46.49,46.54,50878.0
2018-07-25 15:45:00,46.53,46.6,46.53,46.6,57373.0,46.53,46.6,46.53,46.6,57373.0
2018-07-25 15:50:00,46.6,46.78,46.6,46.75,137002.0,46.6,46.78,46.6,46.75,137002.0
2018-07-25 15:55:00,46.76,46.82,46.46,46.8,300979.0,46.76,46.82,46.46,46.8,300979.0
2018-07-26 09:30:00,46.84,46.99,46.81,46.91,50155.0,46.84,46.99,46.81,46.91,50155.0
2018-07-26 09:35:00,46.89,46.89,46.69,46.7,24297.0,46.89,46.89,46.69,46.7,24297.0
2018-07-26 09:40:00,46.74,46.78,46.62,46.71,16045.0,46.74,46.78,46.62,46.71,16045.0
2018-07-26 09:45:00,46.72,46.75,46.58,46.67,17027.0,46.72,46.75,46.58,46.67,17027.0
2018-07-26 09:50:00,46.66,46.68,46.51,46.52,30807.0,46.66,46.68,46.51,46.52,30807.0
2018-07-26 09:55:00,46.55,46.57,46.45,46.52,17231.0,46.55,46.57,46.45,46.52,17231.0
2018-07-26 10:00:00,46.54,46.64,46.52,46.62,27926.0,46.54,46.64,46.52,46.62,27926.0
2018-07-26 10:05:00,46.63,46.68,46.62,46.67,16936.0,46.63,46.68,46.62,46.67,16936.0
2018-07-26 10:10:00,46.68,46.77,46.67,46.68,25390.0,46.68,46.77,46.67,46.68,25390.0
2018-07-26 10:15:00,46.67,46.69,46.62,46.62,10330.0,46.67,46.69,46.62,46.62,10330.0
2018-07-26 10:20:00,46.62,46.65,46.59,46.62,12039.0,46.62,46.65,46.59,46.62,12039.0
2018-07-26 10:25:00,46.62,46.63,46.55,46.55,17103.0,46.62,46.63,46.55,46.55,17103.0
2018-07-26 10:30:00,46.54,46.62,46.53,46.59,21838.0,46.54,46.62,46.53,46.59,21838.0
2018-07-26 10:35:00,46.59,46.66,46.58,46.63,11900.0,46.59,46.66,46.58,46.63,11900.0
2018-07-26 10:40:00,46.64,46.73,46.6,46.72,10200.0,46.64,46.73,46.6,46.72,10200.0
2018-07-26 10:45:00,46.73,46.78,46.68,46.71,12147.0,46.73,46.78,46.68,46.71,12147.0
2018-07-26 10:50:00,46.72,46.73,46.67,46.69,9282.0,46.72,46.73,46.67,46.69,9282.0
2018-07-26 10:55:00,46.67,46.7,46.64,46.7,8600.0,46.67,46.7,46.64,46.7,8600.0
2018-07-26 11:00:00,46.71,46.74,46.67,46.67,14837.0,46.71,46.74,46.67,46.67,14837.0
2018-07-26 11:05:00,46.68,46.74,46.68,46.73,14798.0,46.68,46.74,46.68,46.73,14798.0
2018-07-26 11:10:00,46.74,46.78,46.73,46.75,9838.0,46.74,46.78,46.73,46.75,9838.0
2018-07-26 11:15:00,46.74,46.77,46.74,46.76,9101.0,46.74,46.77,46.74,46.76,9101.0
2018-07-26 11:20:00,46.76,46.8,46.75,46.79,11044.0,46.76,46.8,46.75,46.79,11044.0
2018-07-26 11:25:00,46.78,46.79,46.76,46.76,7965.0,46.78,46.79,46.76,46.76,7965.0
2018-07-26 11:30:00,46.76,46.76,46.64,46.64,15930.0,46.76,46.76,46.64,46.64,15930.0
2018-07-26 11:35:00,46.65,46.65,46.61,46.64,7158.0,46.65,46.65,46.61,46.64,7158.0
2018-07-26 11:40:00,46.63,46.65,46.61,46.65,5463.0,46.63,46.65,46.61,46.65,5463.0
2018-07-26 11:45:00,46.66,46.7,46.66,46.67,6515.0,46.66,46.7,46.66,46.67,6515.0
2018-07-26 11:50:00,46.67,46.69,46.66,46.69,8128.0,46.67,46.69,46.66,46.69,8128.0
2018-07-26 11:55:00,46.71,46.74,46.69,46.7,7030.0,46.71,46.74,46.69,46.7,7030.0
2018-07-26 12:00:00,46.7,46.7,46.66,46.67,12651.0,46.7,46.7,46.66,46.67,12651.0
2018-07-26 12:05:00,46.68,46.68,46.59,46.59,8000.0,46.68,46.68,46.59,46.59,8000.0
2018-07-26 12:10:00,46.6,46.6,46.55,46.57,9650.0,46.6,46.6,46.55,46.57,9650.0
2018-07-26 12:15:00,46.57,46.57,46.53,46.53,5490.0,46.57,46.57,46.53,46.53,5490.0
2018-07-26 12:20:00,46.54,46.54,46.48,46.48,10749.0,46.54,46.54,46.48,46.48,10749.0
2018-07-26 12:25:00,46.47,46.48,46.43,46.44,10976.0,46.47,46.48,46.43,46.44,10976.0
2018-07-26 12:30:00,46.45,46.46,46.42,46.44,14657.0,46.45,46.46,46.42,46.44,14657.0
2018-07-26 12:35:00,46.44,46.49,46.44,46.49,6647.0,46.44,46.49,46.44,46.49,6647.0
2018-07-26 12:40:00,46.48,46.48,46.41,46.42,8022.0,46.48,46.48,46.41,46.42,8022.0
2018-07-26 12:45:00,46.43,46.44,46.4,46.42,7555.0,46.43,46.44,46.4,46.42,7555.0
2018-07-26 12:50:00,46.42,46.42,46.38,46.41,8696.0,46.42,46.42,46.38,46.41,8696.0
2018-07-26 12:55:00,46.41,46.45,46.41,46.44,6942.0,46.41,46.45,46.41,46.44,6942.0
2018-07-26 13:00:00,46.44,46.52,46.42,46.52,12267.0,46.44,46.52,46.42,46.52,12267.0
2018-07-26 13:05:00,46.51,46.51,46.46,46.48,13899.0,46.51,46.51,46.46,46.48,13899.0
2018-07-26 13:10:00,46.48,46.53,46.48,46.53,6015.0,46.48,46.53,46.48,46.53,6015.0
2018-07-26 13:15:00,46.52,46.57,46.5,46.55,12824.0,46.52,46.57,46.5,46.55,12824.0
2018-07-26 13:20:00,46.55,46.61,46.55,46.6,6586.0,46.55,46.61,46.55,46.6,6586.0
2018-07-26 13:25:00,46.6,46.63,46.59,46.63,10066.0,46.6,46.63,46.59,46.63,10066.0
2018-07-26 13:30:00,46.63,46.64,46.58,46.61,14243.0,46.63,46.64,46.58,46.61,14243.0
2018-07-26 13:35:00,46.61,46.63,46.59,46.62,8979.0,46.61,46.63,46.59,46.62,8979.0
2018-07-26 13:40:00,46.63,46.66,46.63,46.66,8581.0,46.63,46.66,46.63,46.66,8581.0
2018-07-26 13:45:00,46.66,46.68,46.63,46.65,10373.0,46.66,46.68,46.63,46.65,10373.0
2018-07-26 13:50:00,46.65,46.65,46.62,46.62,5180.0,46.65,46.65,46.62,46.62,5180.0
2018-07-26 13:55:00,46.62,46.64,46.61,46.61,6106.0,46.62,46.64,46.61,46.61,6106.0
2018-07-26 14:00:00,46.61,46.63,46.58,46.62,16020.0,46.61,46.63,46.58,46.62,16020.0
2018-07-26 14:05:00,46.62,46.68,46.62,46.68,52719.0,46.62,46.68,46.62,46.68,52719.0
2018-07-26 14:10:00,46.68,46.69,46.67,46.68,10369.0,46.68,46.69,46.67,46.68,10369.0
2018-07-26 14:15:00,46.67,46.68,46.59,46.59,6301.0,46.67,46.68,46.59,46.59,6301.0
2018-07-26 14:20:00,46.6,46.61,46.57,46.6,17767.0,46.6,46.61,46.57,46.6,17767.0
2018-07-26 14:25:00,46.6,46.6,46.55,46.58,17160.0,46.6,46.6,46.55,46.58,17160.0
2018-07-26 14:30:00,46.59,46.59,46.54,46.55,9407.0,46.59,46.59,46.54,46.55,9407.0
2018-07-26 14:35:00,46.56,46.57,46.53,46.54,6218.0,46.56,46.57,46.53,46.54,6218.0
2018-07-26 14:40:00,46.54,46.56,46.52,46.53,17667.0,46.54,46.56,46.52,46.53,17667.0
2018-07-26 14:45:00,46.53,46.54,46.49,46.5,5206.0,46.53,46.54,46.49,46.5,5206.0
2018-07-26 14:50:00,46.49,46.5,46.43,46.44,21600.0,46.49,46.5,46.43,46.44,21600.0
2018-07-26 14:55:00,46.44,46.44,46.38,46.38,17194.0,46.44,46.44,46.38,46.38,17194.0
2018-07-26 15:00:00,46.38,46.39,46.37,46.39,24037.0,46.38,46.39,46.37,46.39,24037.0
2018-07-26 15:05:00,46.4,46.42,46.39,46.41,10257.0,46.4,46.42,46.39,46.41,10257.0
2018-07-26 15:10:00,46.4,46.41,46.36,46.37,24311.0,46.4,46.41,46.36,46.37,24311.0
2018-07-26 15:15:00,46.36,46.36,46.34,46.36,11736.0,46.36,46.36,46.34,46.36,11736.0
2018-07-26 15:20:00,46.36,46.36,46.32,46.33,20374.0,46.36,46.36,46.32,46.33,20374.0
2018-07-26 15:25:00,46.34,46.42,46.33,46.41,19172.0,46.34,46.42,46.33,46.41,19172.0
2018-07-26 15:30:00,46.41,46.42,46.37,46.37,17236.0,46.41,46.42,46.37,46.37,17236.0
2018-07-26 15:35:00,46.37,46.38,46.37,46.37,18568.0,46.37,46.38,46.37,46.37,18568.0
2018-07-26 15:40:00,46.38,46.38,46.34,46.36,29694.0,46.38,46.38,46.34,46.36,29694.0
2018-07-26 15:45:00,46.36,46.4,46.34,46.34,35306.0,46.36,46.4,46.34,46.34,35306.0
2018-07-26 15:50:00,46.34,46.34,46.23,46.23,106396.0,46.34,46.34,46.23,46.23,106396.0
2018-07-26 15:55:00,46.24,46.29,46.23,46.27,174930.0,46.24,46.29,46.23,46.27,174930.0
2018-07-27 09:30:00,46.25,46.45,46.16,46.37,18582.0,46.25,46.45,46.16,46.37,18582.0
2018-07-27 09:35:00,46.38,46.39,46.15,46.15,5600.0,46.38,46.39,46.15,46.15,5600.0
2018-07-27 09:40:00,46.15,46.16,46.04,46.13,8176.0,46.15,46.16,46.04,46.13,8176.0
2018-07-27 09:45:00,46.12,46.2,46.12,46.14,9571.0,46.12,46.2,46.12,46.14,9571.0
2018-07-27 09:50:00,46.11,46.14,46.01,46.04,8235.0,46.11,46.14,46.01,46.04,8235.0
2018-07-27 09:55:00,46.05,46.06,45.82,45.82,12883.0,46.05,46.06,45.82,45.82,12883.0
2018-07-27 10:00:00,45.84,45.92,45.8,45.86,20848.0,45.84,45.92,45.8,45.86,20848.0
2018-07-27 10:05:00,45.87,45.88,45.79,45.81,7798.0,45.87,45.88,45.79,45.81,7798.0
2018-07-27 10:10:00,45.82,45.85,45.77,45.78,15684.0,45.82,45.85,45.77,45.78,15684.0
2018-07-27 10:15:00,45.78,45.81,45.75,45.8,13687.0,45.78,45.81,45.75,45.8,13687.0
2018-07-27 10:20:00,45.77,45.86,45.74,45.78,14519.0,45.77,45.86,45.74,45.78,14519.0
2018-07-27 10:25:00,45.78,45.83,45.74,45.76,17743.0,45.78,45.83,45.74,45.76,17743.0
2018-07-27 10:30:00,45.76,45.86,45.74,45.85,6368.0,45.76,45.86,45.74,45.85,6368.0
2018-07-27 10:35:00,45.87,45.87,45.79,45.79,7920.0,45.87,45.87,45.79,45.79,7920.0
2018-07-27 10:40:00,45.78,45.78,45.64,45.66,14324.0,45.78,45.78,45.64,45.66,14324.0
2018-07-27 10:45:00,45.65,45.66,45.55,45.55,7328.0,45.65,45.66,45.55,45.55,7328.0
2018-07-27 10:50:00,45.57,45.66,45.54,45.64,25963.0,45.57,45.66,45.54,45.64,25963.0
2018-07-27 10:55:00,45.63,45.63,45.57,45.62,9576.0,45.63,45.63,45.57,45.62,9576.0
2018-07-27 11:00:00,45.62,45.71,45.62,45.71,8675.0,45.62,45.71,45.62,45.71,8675.0
2018-07-27 11:05:00,45.7,45.7,45.61,45.62,8720.0,45.7,45.7,45.61,45.62,8720.0
2018-07-27 11:10:00,45.62,45.64,45.52,45.56,11209.0,45.62,45.64,45.52,45.56,11209.0
2018-07-27 11:15:00,45.57,45.57,45.47,45.51,13083.0,45.57,45.57,45.47,45.51,13083.0
2018-07-27 11:20:00,45.51,45.53,45.49,45.49,8693.0,45.51,45.53,45.49,45.49,8693.0
2018-07-27 11:25:00,45.48,45.48,45.4,45.41,12787.0,45.48,45.48,45.4,45.41,12787.0
2018-07-27 11:30:00,45.42,45.55,45.42,45.55,6647.0,45.42,45.55,45.42,45.55,6647.0
2018-07-27 11:35:00,45.57,45.57,45.51,45.56,13864.0,45.57,45.57,45.51,45.56,13864.0
2018-07-27 11:40:00,45.56,45.61,45.56,45.57,5018.0,45.56,45.61,45.56,45.57,5018.0
2018-07-27 11:45:00,45.55,45.55,45.47,45.51,6042.0,45.55,45.55,45.47,45.51,6042.0
2018-07-27 11:50:00,45.52,45.61,45.51,45.6,4600.0,45.52,45.61,45.51,45.6,4600.0
2018-07-27 11:55:00,45.6,45.6,45.47,45.47,4500.0,45.6,45.6,45.47,45.47,4500.0
2018-07-27 12:00:00,45.47,45.47,45.36,45.4,7603.0,45.47,45.47,45.36,45.4,7603.0
2018-07-27 12:05:00,45.42,45.44,45.38,45.43,4300.0,45.42,45.44,45.38,45.43,4300.0
2018-07-27 12:10:00,45.45,45.48,45.44,45.44,3998.0,45.45,45.48,45.44,45.44,3998.0
2018-07-27 12:15:00,45.44,45.46,45.44,45.45,2800.0,45.44,45.46,45.44,45.45,2800.0
2018-07-27 12:20:00,45.44,45.44,45.35,45.35,12591.0,45.44,45.44,45.35,45.35,12591.0
2018-07-27 12:25:00,45.37,45.39,45.33,45.33,3700.0,45.37,45.39,45.33,45.33,3700.0
2018-07-27 12:30:00,45.33,45.33,45.2,45.23,13862.0,45.33,45.33,45.2,45.23,13862.0
2018-07-27 12:35:00,45.22,45.24,45.06,45.06,24600.0,45.22,45.24,45.06,45.06,24600.0
2018-07-27 12:40:00,45.05,45.11,45.05,45.1,19835.0,45.05,45.11,45.05,45.1,19835.0
2018-07-27 12:45:00,45.09,45.14,45.07,45.07,8092.0,45.09,45.14,45.07,45.07,8092.0
2018-07-27 12:50:00,45.08,45.09,45.03,45.05,6340.0,45.08,45.09,45.03,45.05,6340.0
2018-07-27 12:55:00,45.03,45.05,44.93,44.95,14700.0,45.03,45.05,44.93,44.95,14700.0
2018-07-27 13:00:00,44.95,44.95,44.83,44.92,26597.0,44.95,44.95,44.83,44.92,26597.0
2018-07-27 13:05:00,44.92,44.97,44.89,44.95,4530.0,44.92,44.97,44.89,44.95,4530.0
2018-07-27 13:10:00,44.93,44.95,44.89,44.93,6800.0,44.93,44.95,44.89,44.93,6800.0
2018-07-27 13:15:00,44.91,44.93,44.87,44.92,4807.0,44.91,44.93,44.87,44.92,4807.0
2018-07-27 13:20:00,44.9,44.93,44.88,44.91,8451.0,44.9,44.93,44.88,44.91,8451.0
2018-07-27 13:25:00,44.91,44.97,44.9,44.94,10735.0,44.91,44.97,44.9,44.94,10735.0
2018-07-27 13:30:00,44.92,44.94,44.89,44.92,15771.0,44.92,44.94,44.89,44.92,15771.0
2018-07-27 13:35:00,44.92,44.99,44.91,44.99,5600.0,44.92,44.99,44.91,44.99,5600.0
2018-07-27 13:40:00,44.99,45.02,44.96,44.98,5200.0,44.99,45.02,44.96,44.98,5200.0
2018-07-27 13:45:00,44.99,45.11,44.98,45.11,11586.0,44.99,45.11,44.98,45.11,11586.0
2018-07-27 13:50:00,45.11,45.15,45.09,45.13,9230.0,45.11,45.15,45.09,45.13,9230.0
2018-07-27 13:55:00,45.13,45.19,45.13,45.18,6817.0,45.13,45.19,45.13,45.18,6817.0
2018-07-27 14:00:00,45.18,45.19,45.14,45.15,8745.0,45.18,45.19,45.14,45.15,8745.0
2018-07-27 14:05:00,45.16,45.18,45.12,45.16,23001.0,45.16,45.18,45.12,45.16,23001.0
2018-07-27 14:10:00,45.15,45.17,45.13,45.15,5962.0,45.15,45.17,45.13,45.15,5962.0
2018-07-27 14:15:00,45.14,45.14,45.03,45.06,11135.0,45.14,45.14,45.03,45.06,11135.0
2018-07-27 14:20:00,45.06,45.06,45.0,45.02,7715.0,45.06,45.06,45.0,45.02,7715.0
2018-07-27 14:25:00,45.03,45.05,44.99,45.05,6270.0,45.03,45.05,44.99,45.05,6270.0
2018-07-27 14:30:00,45.06,45.08,44.99,45.06,8615.0,45.06,45.08,44.99,45.06,8615.0
2018-07-27 14:35:00,45.07,45.07,45.02,45.03,9223.0,45.07,45.07,45.02,45.03,9223.0
2018-07-27 14:40:00,45.03,45.12,45.03,45.04,11847.0,45.03,45.12,45.03,45.04,11847.0
2018-07-27 14:45:00,45.05,45.1,45.05,45.05,7924.0,45.05,45.1,45.05,45.05,7924.0
2018-07-27 14:50:00,45.06,45.1,45.05,45.09,6008.0,45.06,45.1,45.05,45.09,6008.0
2018-07-27 14:55:00,45.1,45.1,45.08,45.08,6018.0,45.1,45.1,45.08,45.08,6018.0
2018-07-27 15:00:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2018-07-27 15:05:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2018-07-27 15:10:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2018-07-27 15:15:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2018-07-27 15:20:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2018-07-27 15:25:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2018-07-27 15:30:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2018-07-27 15:35:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2018-07-27 15:40:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2018-07-27 15:45:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2018-07-27 15:50:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2018-07-27 15:55:00,45.08,45.08,45.08,45.08,0.0,45.08,45.08,45.08,45.08,0.0
2018-07-30 09:30:00,45.02,45.29,45.02,45.09,29997.0,45.02,45.29,45.02,45.09,29997.0
2018-07-30 09:35:00,45.06,45.09,44.9,44.95,11408.0,45.06,45.09,44.9,44.95,11408.0
2018-07-30 09:40:00,44.94,44.99,44.71,44.71,13186.0,44.94,44.99,44.71,44.71,13186.0
2018-07-30 09:45:00,44.7,44.83,44.68,44.71,16445.0,44.7,44.83,44.68,44.71,16445.0
2018-07-30 09:50:00,44.73,44.89,44.64,44.68,13057.0,44.73,44.89,44.64,44.68,13057.0
2018-07-30 09:55:00,44.66,44.78,44.65,44.72,20134.0,44.66,44.78,44.65,44.72,20134.0
2018-07-30 10:00:00,44.71,44.9,44.7,44.79,9926.0,44.71,44.9,44.7,44.79,9926.0
2018-07-30 10:05:00,44.79,44.88,44.77,44.87,20862.0,44.79,44.88,44.77,44.87,20862.0
2018-07-30 10:10:00,44.88,44.88,44.73,44.73,7804.0,44.88,44.88,44.73,44.73,7804.0
2018-07-30 10:15:00,44.69,44.78,44.69,44.72,10125.0,44.69,44.78,44.69,44.72,10125.0
2018-07-30 10:20:00,44.73,44.75,44.63,44.66,6300.0,44.73,44.75,44.63,44.66,6300.0
2018-07-30 10:25:00,44.64,44.72,44.63,44.7,6328.0,44.64,44.72,44.63,44.7,6328.0
2018-07-30 10:30:00,44.7,44.7,44.63,44.65,5900.0,44.7,44.7,44.63,44.65,5900.0
2018-07-30 10:35:00,44.65,44.66,44.58,44.66,8800.0,44.65,44.66,44.58,44.66,8800.0
2018-07-30 10:40:00,44.67,44.67,44.58,44.63,8610.0,44.67,44.67,44.58,44.63,8610.0
2018-07-30 10:45:00,44.62,44.68,44.58,44.67,12020.0,44.62,44.68,44.58,44.67,12020.0
2018-07-30 10:50:00,44.66,44.67,44.54,44.54,9279.0,44.66,44.67,44.54,44.54,9279.0
2018-07-30 10:55:00,44.54,44.54,44.45,44.48,7443.0,44.54,44.54,44.45,44.48,7443.0
2018-07-30 11:00:00,44.48,44.48,44.38,44.38,13988.0,44.48,44.48,44.38,44.38,13988.0
2018-07-30 11:05:00,44.39,44.48,44.38,44.38,9300.0,44.39,44.48,44.38,44.38,9300.0
2018-07-30 11:10:00,44.33,44.39,44.3,44.37,9810.0,44.33,44.39,44.3,44.37,9810.0
2018-07-30 11:15:00,44.37,44.43,44.35,44.43,12212.0,44.37,44.43,44.35,44.43,12212.0
2018-07-30 11:20:00,44.43,44.45,44.38,44.4,14440.0,44.43,44.45,44.38,44.4,14440.0
2018-07-30 11:25:00,44.39,44.42,44.35,44.35,9770.0,44.39,44.42,44.35,44.35,9770.0
2018-07-30 11:30:00,44.36,44.42,44.36,44.41,6577.0,44.36,44.42,44.36,44.41,6577.0
2018-07-30 11:35:00,44.4,44.4,44.33,44.33,6700.0,44.4,44.4,44.33,44.33,6700.0
2018-07-30 11:40:00,44.32,44.4,44.32,44.37,4999.0,44.32,44.4,44.32,44.37,4999.0
2018-07-30 11:45:00,44.38,44.38,44.29,44.29,7800.0,44.38,44.38,44.29,44.29,7800.0
2018-07-30 11:50:00,44.27,44.33,44.26,44.32,12059.0,44.27,44.33,44.26,44.32,12059.0
2018-07-30 11:55:00,44.34,44.4,44.32,44.34,11113.0,44.34,44.4,44.32,44.34,11113.0
2018-07-30 12:00:00,44.33,44.34,44.25,44.27,7449.0,44.33,44.34,44.25,44.27,7449.0
2018-07-30 12:05:00,44.26,44.3,44.23,44.23,5992.0,44.26,44.3,44.23,44.23,5992.0
2018-07-30 12:10:00,44.25,44.26,44.12,44.15,11244.0,44.25,44.26,44.12,44.15,11244.0
2018-07-30 12:15:00,44.13,44.17,44.12,44.13,5867.0,44.13,44.17,44.12,44.13,5867.0
2018-07-30 12:20:00,44.14,44.19,44.12,44.15,7831.0,44.14,44.19,44.12,44.15,7831.0
2018-07-30 12:25:00,44.15,44.19,44.15,44.16,3200.0,44.15,44.19,44.15,44.16,3200.0
2018-07-30 12:30:00,44.16,44.16,44.09,44.11,10300.0,44.16,44.16,44.09,44.11,10300.0
2018-07-30 12:35:00,44.11,44.15,44.09,44.11,8000.0,44.11,44.15,44.09,44.11,8000.0
2018-07-30 12:40:00,44.11,44.12,44.02,44.06,10318.0,44.11,44.12,44.02,44.06,10318.0
2018-07-30 12:45:00,44.06,44.06,43.92,43.93,8238.0,44.06,44.06,43.92,43.93,8238.0
2018-07-30 12:50:00,43.92,44.03,43.91,44.03,12206.0,43.92,44.03,43.91,44.03,12206.0
2018-07-30 12:55:00,44.02,44.12,44.0,44.12,8755.0,44.02,44.12,44.0,44.12,8755.0
2018-07-30 13:00:00,44.11,44.13,44.07,44.09,7064.0,44.11,44.13,44.07,44.09,7064.0
2018-07-30 13:05:00,44.08,44.16,44.05,44.16,7300.0,44.08,44.16,44.05,44.16,7300.0
2018-07-30 13:10:00,44.17,44.19,44.16,44.19,5230.0,44.17,44.19,44.16,44.19,5230.0
2018-07-30 13:15:00,44.17,44.19,44.13,44.13,4400.0,44.17,44.19,44.13,44.13,4400.0
2018-07-30 13:20:00,44.14,44.24,44.14,44.23,12379.0,44.14,44.24,44.14,44.23,12379.0
2018-07-30 13:25:00,44.24,44.27,44.23,44.26,4945.0,44.24,44.27,44.23,44.26,4945.0
2018-07-30 13:30:00,44.27,44.31,44.25,44.3,5715.0,44.27,44.31,44.25,44.3,5715.0
2018-07-30 13:35:00,44.3,44.31,44.27,44.3,5622.0,44.3,44.31,44.27,44.3,5622.0
2018-07-30 13:40:00,44.29,44.3,44.2,44.2,10080.0,44.29,44.3,44.2,44.2,10080.0
2018-07-30 13:45:00,44.19,44.24,44.18,44.22,10790.0,44.19,44.24,44.18,44.22,10790.0
2018-07-30 13:50:00,44.23,44.34,44.23,44.33,13400.0,44.23,44.34,44.23,44.33,13400.0
2018-07-30 13:55:00,44.34,44.35,44.31,44.33,8110.0,44.34,44.35,44.31,44.33,8110.0
2018-07-30 14:00:00,44.32,44.39,44.32,44.39,7800.0,44.32,44.39,44.32,44.39,7800.0
2018-07-30 14:05:00,44.39,44.4,44.33,44.36,11593.0,44.39,44.4,44.33,44.36,11593.0
2018-07-30 14:10:00,44.36,44.36,44.29,44.31,65426.0,44.36,44.36,44.29,44.31,65426.0
2018-07-30 14:15:00,44.31,44.36,44.3,44.34,6202.0,44.31,44.36,44.3,44.34,6202.0
2018-07-30 14:20:00,44.34,44.34,44.26,44.3,13039.0,44.34,44.34,44.26,44.3,13039.0
2018-07-30 14:25:00,44.3,44.31,44.26,44.29,6300.0,44.3,44.31,44.26,44.29,6300.0
2018-07-30 14:30:00,44.3,44.32,44.21,44.23,22900.0,44.3,44.32,44.21,44.23,22900.0
2018-07-30 14:35:00,44.23,44.31,44.22,44.23,16733.0,44.23,44.31,44.22,44.23,16733.0
2018-07-30 14:40:00,44.23,44.25,44.21,44.22,6164.0,44.23,44.25,44.21,44.22,6164.0
2018-07-30 14:45:00,44.24,44.24,44.2,44.2,3500.0,44.24,44.24,44.2,44.2,3500.0
2018-07-30 14:50:00,44.21,44.25,44.21,44.24,6900.0,44.21,44.25,44.21,44.24,6900.0
2018-07-30 14:55:00,44.24,44.26,44.2,44.2,6409.0,44.24,44.26,44.2,44.2,6409.0
2018-07-30 15:00:00,44.21,44.23,44.17,44.18,18476.0,44.21,44.23,44.17,44.18,18476.0
2018-07-30 15:05:00,44.19,44.21,44.16,44.16,12478.0,44.19,44.21,44.16,44.16,12478.0
2018-07-30 15:10:00,44.16,44.17,44.1,44.1,11900.0,44.16,44.17,44.1,44.1,11900.0
2018-07-30 15:15:00,44.12,44.14,44.09,44.11,24200.0,44.12,44.14,44.09,44.11,24200.0
2018-07-30 15:20:00,44.11,44.14,44.1,44.1,25279.0,44.11,44.14,44.1,44.1,25279.0
2018-07-30 15:25:00,44.11,44.12,44.01,44.02,13621.0,44.11,44.12,44.01,44.02,13621.0
2018-07-30 15:30:00,44.02,44.13,44.01,44.13,54626.0,44.02,44.13,44.01,44.13,54626.0
2018-07-30 15:35:00,44.14,44.16,44.1,44.12,9466.0,44.14,44.16,44.1,44.12,9466.0
2018-07-30 15:40:00,44.11,44.11,44.04,44.04,14867.0,44.11,44.11,44.04,44.04,14867.0
2018-07-30 15:45:00,44.04,44.05,44.0,44.01,44580.0,44.04,44.05,44.0,44.01,44580.0
2018-07-30 15:50:00,44.0,44.0,43.9,43.93,105608.0,44.0,44.0,43.9,43.93,105608.0
2018-07-30 15:55:00,43.94,43.94,43.86,43.92,213725.0,43.94,43.94,43.86,43.92,213725.0
2018-07-31 09:30:00,44.2,44.47,44.17,44.29,34809.0,44.2,44.47,44.17,44.29,34809.0
2018-07-31 09:35:00,44.29,44.39,44.26,44.37,19340.0,44.29,44.39,44.26,44.37,19340.0
2018-07-31 09:40:00,44.38,44.38,44.19,44.2,40042.0,44.38,44.38,44.19,44.2,40042.0
2018-07-31 09:45:00,44.2,44.31,44.19,44.23,12800.0,44.2,44.31,44.19,44.23,12800.0
2018-07-31 09:50:00,44.23,44.23,44.02,44.07,9864.0,44.23,44.23,44.02,44.07,9864.0
2018-07-31 09:55:00,44.07,44.08,43.93,43.95,11634.0,44.07,44.08,43.93,43.95,11634.0
2018-07-31 10:00:00,43.95,44.16,43.95,44.07,23437.0,43.95,44.16,43.95,44.07,23437.0
2018-07-31 10:05:00,44.07,44.09,44.01,44.03,10234.0,44.07,44.09,44.01,44.03,10234.0
2018-07-31 10:10:00,44.05,44.07,43.95,43.98,15631.0,44.05,44.07,43.95,43.98,15631.0
2018-07-31 10:15:00,43.98,43.98,43.89,43.9,13807.0,43.98,43.98,43.89,43.9,13807.0
2018-07-31 10:20:00,43.89,43.98,43.83,43.97,19800.0,43.89,43.98,43.83,43.97,19800.0
2018-07-31 10:25:00,43.98,44.09,43.94,43.96,22758.0,43.98,44.09,43.94,43.96,22758.0
2018-07-31 10:30:00,43.98,44.04,43.97,43.98,30046.0,43.98,44.04,43.97,43.98,30046.0
2018-07-31 10:35:00,43.99,44.06,43.99,44.02,25300.0,43.99,44.06,43.99,44.02,25300.0
2018-07-31 10:40:00,44.02,44.02,43.94,43.98,16890.0,44.02,44.02,43.94,43.98,16890.0
2018-07-31 10:45:00,43.98,44.06,43.97,44.06,30202.0,43.98,44.06,43.97,44.06,30202.0
2018-07-31 10:50:00,44.06,44.1,44.05,44.07,25990.0,44.06,44.1,44.05,44.07,25990.0
2018-07-31 10:55:00,44.06,44.14,44.04,44.04,33816.0,44.06,44.14,44.04,44.04,33816.0
2018-07-31 11:00:00,44.05,44.11,44.05,44.11,30972.0,44.05,44.11,44.05,44.11,30972.0
2018-07-31 11:05:00,44.1,44.16,44.09,44.12,35107.0,44.1,44.16,44.09,44.12,35107.0
2018-07-31 11:10:00,44.13,44.18,44.11,44.11,16897.0,44.13,44.18,44.11,44.11,16897.0
2018-07-31 11:15:00,44.11,44.15,44.07,44.1,22413.0,44.11,44.15,44.07,44.1,22413.0
2018-07-31 11:20:00,44.11,44.14,44.09,44.1,12800.0,44.11,44.14,44.09,44.1,12800.0
2018-07-31 11:25:00,44.11,44.14,44.07,44.07,11430.0,44.11,44.14,44.07,44.07,11430.0
2018-07-31 11:30:00,44.07,44.11,44.05,44.05,11581.0,44.07,44.11,44.05,44.05,11581.0
2018-07-31 11:35:00,44.06,44.15,44.06,44.14,33110.0,44.06,44.15,44.06,44.14,33110.0
2018-07-31 11:40:00,44.14,44.26,44.14,44.25,13583.0,44.14,44.26,44.14,44.25,13583.0
2018-07-31 11:45:00,44.26,44.29,44.23,44.28,10600.0,44.26,44.29,44.23,44.28,10600.0
2018-07-31 11:50:00,44.27,44.31,44.27,44.3,13100.0,44.27,44.31,44.27,44.3,13100.0
2018-07-31 11:55:00,44.31,44.37,44.27,44.36,10400.0,44.31,44.37,44.27,44.36,10400.0
2018-07-31 12:00:00,44.36,44.47,44.36,44.43,12782.0,44.36,44.47,44.36,44.43,12782.0
2018-07-31 12:05:00,44.44,44.44,44.35,44.35,34719.0,44.44,44.44,44.35,44.35,34719.0
2018-07-31 12:10:00,44.35,44.42,44.35,44.38,13306.0,44.35,44.42,44.35,44.38,13306.0
2018-07-31 12:15:00,44.38,44.42,44.38,44.4,6710.0,44.38,44.42,44.38,44.4,6710.0
2018-07-31 12:20:00,44.4,44.43,44.38,44.41,12183.0,44.4,44.43,44.38,44.41,12183.0
2018-07-31 12:25:00,44.4,44.47,44.4,44.47,17773.0,44.4,44.47,44.4,44.47,17773.0
2018-07-31 12:30:00,44.48,44.48,44.43,44.43,9782.0,44.48,44.48,44.43,44.43,9782.0
2018-07-31 12:35:00,44.43,44.44,44.35,44.38,8477.0,44.43,44.44,44.35,44.38,8477.0
2018-07-31 12:40:00,44.39,44.39,44.33,44.33,5937.0,44.39,44.39,44.33,44.33,5937.0
2018-07-31 12:45:00,44.33,44.34,44.29,44.31,10204.0,44.33,44.34,44.29,44.31,10204.0
2018-07-31 12:50:00,44.31,44.31,44.26,44.27,8232.0,44.31,44.31,44.26,44.27,8232.0
2018-07-31 12:55:00,44.27,44.28,44.22,44.24,17455.0,44.27,44.28,44.22,44.24,17455.0
2018-07-31 13:00:00,44.24,44.31,44.24,44.29,9999.0,44.24,44.31,44.24,44.29,9999.0
2018-07-31 13:05:00,44.29,44.29,44.2,44.23,7081.0,44.29,44.29,44.2,44.23,7081.0
2018-07-31 13:10:00,44.23,44.24,44.19,44.19,5400.0,44.23,44.24,44.19,44.19,5400.0
2018-07-31 13:15:00,44.19,44.19,44.12,44.16,8516.0,44.19,44.19,44.12,44.16,8516.0
2018-07-31 13:20:00,44.16,44.21,44.16,44.21,9552.0,44.16,44.21,44.16,44.21,9552.0
2018-07-31 13:25:00,44.2,44.22,44.19,44.21,3966.0,44.2,44.22,44.19,44.21,3966.0
2018-07-31 13:30:00,44.21,44.21,44.15,44.19,5674.0,44.21,44.21,44.15,44.19,5674.0
2018-07-31 13:35:00,44.18,44.18,44.15,44.17,5800.0,44.18,44.18,44.15,44.17,5800.0
2018-07-31 13:40:00,44.17,44.18,44.11,44.12,6141.0,44.17,44.18,44.11,44.12,6141.0
2018-07-31 13:45:00,44.13,44.22,44.13,44.22,8311.0,44.13,44.22,44.13,44.22,8311.0
2018-07-31 13:50:00,44.21,44.22,44.17,44.18,3800.0,44.21,44.22,44.17,44.18,3800.0
2018-07-31 13:55:00,44.19,44.21,44.14,44.14,8257.0,44.19,44.21,44.14,44.14,8257.0
2018-07-31 14:00:00,44.14,44.15,44.11,44.12,25496.0,44.14,44.15,44.11,44.12,25496.0
2018-07-31 14:05:00,44.11,44.14,44.1,44.13,12494.0,44.11,44.14,44.1,44.13,12494.0
2018-07-31 14:10:00,44.14,44.16,44.11,44.12,11918.0,44.14,44.16,44.11,44.12,11918.0
2018-07-31 14:15:00,44.12,44.15,44.12,44.15,6200.0,44.12,44.15,44.12,44.15,6200.0
2018-07-31 14:20:00,44.16,44.2,44.15,44.2,9320.0,44.16,44.2,44.15,44.2,9320.0
2018-07-31 14:25:00,44.2,44.24,44.19,44.23,7710.0,44.2,44.24,44.19,44.23,7710.0
2018-07-31 14:30:00,44.23,44.24,44.2,44.22,5800.0,44.23,44.24,44.2,44.22,5800.0
2018-07-31 14:35:00,44.22,44.26,44.2,44.2,14876.0,44.22,44.26,44.2,44.2,14876.0
2018-07-31 14:40:00,44.2,44.21,44.14,44.2,8369.0,44.2,44.21,44.14,44.2,8369.0
2018-07-31 14:45:00,44.19,44.21,44.18,44.19,7612.0,44.19,44.21,44.18,44.19,7612.0
2018-07-31 14:50:00,44.19,44.24,44.19,44.22,9200.0,44.19,44.24,44.19,44.22,9200.0
2018-07-31 14:55:00,44.22,44.23,44.21,44.23,7800.0,44.22,44.23,44.21,44.23,7800.0
2018-07-31 15:00:00,44.21,44.21,44.15,44.15,9728.0,44.21,44.21,44.15,44.15,9728.0
2018-07-31 15:05:00,44.15,44.16,44.12,44.14,17459.0,44.15,44.16,44.12,44.14,17459.0
2018-07-31 15:10:00,44.13,44.13,44.12,44.13,13608.0,44.13,44.13,44.12,44.13,13608.0
2018-07-31 15:15:00,44.12,44.14,44.12,44.13,15442.0,44.12,44.14,44.12,44.13,15442.0
2018-07-31 15:20:00,44.13,44.15,44.12,44.13,11526.0,44.13,44.15,44.12,44.13,11526.0
2018-07-31 15:25:00,44.13,44.14,44.12,44.12,16339.0,44.13,44.14,44.12,44.12,16339.0
2018-07-31 15:30:00,44.13,44.13,44.11,44.12,14620.0,44.13,44.13,44.11,44.12,14620.0
2018-07-31 15:35:00,44.12,44.12,44.07,44.09,32945.0,44.12,44.12,44.07,44.09,32945.0
2018-07-31 15:40:00,44.09,44.1,44.07,44.1,21108.0,44.09,44.1,44.07,44.1,21108.0
2018-07-31 15:45:00,44.1,44.12,44.05,44.08,48162.0,44.1,44.12,44.05,44.08,48162.0
2018-07-31 15:50:00,44.09,44.11,44.06,44.11,45685.0,44.09,44.11,44.06,44.11,45685.0
2018-07-31 15:55:00,44.11,44.16,44.09,44.09,131567.0,44.11,44.16,44.09,44.09,131567.0
2018-08-01 09:30:00,44.21,44.58,44.15,44.49,57876.0,44.21,44.58,44.15,44.49,57876.0
2018-08-01 09:35:00,44.53,44.58,44.36,44.44,18569.0,44.53,44.58,44.36,44.44,18569.0
2018-08-01 09:40:00,44.5,44.55,44.42,44.45,17569.0,44.5,44.55,44.42,44.45,17569.0
2018-08-01 09:45:00,44.46,44.46,44.37,44.4,12252.0,44.46,44.46,44.37,44.4,12252.0
2018-08-01 09:50:00,44.37,44.38,44.27,44.32,13560.0,44.37,44.38,44.27,44.32,13560.0
2018-08-01 09:55:00,44.32,44.34,44.25,44.29,12926.0,44.32,44.34,44.25,44.29,12926.0
2018-08-01 10:00:00,44.28,44.39,44.28,44.33,13151.0,44.28,44.39,44.28,44.33,13151.0
2018-08-01 10:05:00,44.34,44.38,44.27,44.35,15232.0,44.34,44.38,44.27,44.35,15232.0
2018-08-01 10:10:00,44.37,44.46,44.37,44.45,18409.0,44.37,44.46,44.37,44.45,18409.0
2018-08-01 10:15:00,44.48,44.48,44.41,44.43,16254.0,44.48,44.48,44.41,44.43,16254.0
2018-08-01 10:20:00,44.42,44.46,44.38,44.42,18918.0,44.42,44.46,44.38,44.42,18918.0
2018-08-01 10:25:00,44.41,44.42,44.32,44.32,15099.0,44.41,44.42,44.32,44.32,15099.0
2018-08-01 10:30:00,44.33,44.37,44.27,44.31,14147.0,44.33,44.37,44.27,44.31,14147.0
2018-08-01 10:35:00,44.32,44.36,44.28,44.34,14650.0,44.32,44.36,44.28,44.34,14650.0
2018-08-01 10:40:00,44.34,44.34,44.27,44.32,12285.0,44.34,44.34,44.27,44.32,12285.0
2018-08-01 10:45:00,44.33,44.41,44.32,44.39,14851.0,44.33,44.41,44.32,44.39,14851.0
2018-08-01 10:50:00,44.39,44.4,44.3,44.32,17063.0,44.39,44.4,44.3,44.32,17063.0
2018-08-01 10:55:00,44.33,44.35,44.26,44.32,16192.0,44.33,44.35,44.26,44.32,16192.0
2018-08-01 11:00:00,44.33,44.41,44.31,44.41,7400.0,44.33,44.41,44.31,44.41,7400.0
2018-08-01 11:05:00,44.42,44.43,44.39,44.41,10516.0,44.42,44.43,44.39,44.41,10516.0
2018-08-01 11:10:00,44.41,44.45,44.4,44.44,12473.0,44.41,44.45,44.4,44.44,12473.0
2018-08-01 11:15:00,44.45,44.45,44.38,44.38,15942.0,44.45,44.45,44.38,44.38,15942.0
2018-08-01 11:20:00,44.38,44.4,44.35,44.4,15686.0,44.38,44.4,44.35,44.4,15686.0
2018-08-01 11:25:00,44.39,44.39,44.33,44.34,10361.0,44.39,44.39,44.33,44.34,10361.0
2018-08-01 11:30:00,44.34,44.34,44.25,44.25,6300.0,44.34,44.34,44.25,44.25,6300.0
2018-08-01 11:35:00,44.23,44.24,44.2,44.24,8780.0,44.23,44.24,44.2,44.24,8780.0
2018-08-01 11:40:00,44.25,44.25,44.19,44.19,8400.0,44.25,44.25,44.19,44.19,8400.0
2018-08-01 11:45:00,44.19,44.19,44.08,44.13,20240.0,44.19,44.19,44.08,44.13,20240.0
2018-08-01 11:50:00,44.12,44.16,44.08,44.16,14464.0,44.12,44.16,44.08,44.16,14464.0
2018-08-01 11:55:00,44.17,44.17,44.09,44.11,12069.0,44.17,44.17,44.09,44.11,12069.0
2018-08-01 12:00:00,44.1,44.18,44.08,44.17,16476.0,44.1,44.18,44.08,44.17,16476.0
2018-08-01 12:05:00,44.16,44.19,44.14,44.16,18785.0,44.16,44.19,44.14,44.16,18785.0
2018-08-01 12:10:00,44.16,44.17,44.11,44.12,12430.0,44.16,44.17,44.11,44.12,12430.0
2018-08-01 12:15:00,44.13,44.15,44.09,44.11,5258.0,44.13,44.15,44.09,44.11,5258.0
2018-08-01 12:20:00,44.09,44.09,44.02,44.02,9231.0,44.09,44.09,44.02,44.02,9231.0
2018-08-01 12:25:00,44.02,44.05,44.01,44.05,6206.0,44.02,44.05,44.01,44.05,6206.0
2018-08-01 12:30:00,44.03,44.1,44.02,44.1,7885.0,44.03,44.1,44.02,44.1,7885.0
2018-08-01 12:35:00,44.11,44.11,44.06,44.06,9025.0,44.11,44.11,44.06,44.06,9025.0
2018-08-01 12:40:00,44.08,44.13,44.06,44.11,8187.0,44.08,44.13,44.06,44.11,8187.0
2018-08-01 12:45:00,44.11,44.11,44.05,44.07,7994.0,44.11,44.11,44.05,44.07,7994.0
2018-08-01 12:50:00,44.07,44.1,44.05,44.06,12435.0,44.07,44.1,44.05,44.06,12435.0
2018-08-01 12:55:00,44.05,44.06,44.03,44.03,11600.0,44.05,44.06,44.03,44.03,11600.0
2018-08-01 13:00:00,44.04,44.04,43.99,44.0,18525.0,44.04,44.04,43.99,44.0,18525.0
2018-08-01 13:05:00,44.0,44.02,43.99,44.02,8900.0,44.0,44.02,43.99,44.02,8900.0
2018-08-01 13:10:00,44.01,44.01,43.97,43.98,11743.0,44.01,44.01,43.97,43.98,11743.0
2018-08-01 13:15:00,43.98,44.03,43.98,44.01,10598.0,43.98,44.03,43.98,44.01,10598.0
2018-08-01 13:20:00,44.01,44.04,44.01,44.02,13212.0,44.01,44.04,44.01,44.02,13212.0
2018-08-01 13:25:00,44.01,44.02,43.98,43.98,10092.0,44.01,44.02,43.98,43.98,10092.0
2018-08-01 13:30:00,43.99,44.01,43.98,44.0,15404.0,43.99,44.01,43.98,44.0,15404.0
2018-08-01 13:35:00,44.0,44.02,43.99,44.01,14380.0,44.0,44.02,43.99,44.01,14380.0
2018-08-01 13:40:00,44.01,44.01,43.95,43.99,11310.0,44.01,44.01,43.95,43.99,11310.0
2018-08-01 13:45:00,43.99,44.0,43.96,43.96,11741.0,43.99,44.0,43.96,43.96,11741.0
2018-08-01 13:50:00,43.97,44.01,43.97,44.0,21175.0,43.97,44.01,43.97,44.0,21175.0
2018-08-01 13:55:00,43.99,44.06,43.96,44.02,29016.0,43.99,44.06,43.96,44.02,29016.0
2018-08-01 14:00:00,44.03,44.06,43.95,43.96,14394.0,44.03,44.06,43.95,43.96,14394.0
2018-08-01 14:05:00,43.97,43.99,43.93,43.93,10702.0,43.97,43.99,43.93,43.93,10702.0
2018-08-01 14:10:00,43.95,44.0,43.87,43.98,13306.0,43.95,44.0,43.87,43.98,13306.0
2018-08-01 14:15:00,43.98,44.03,43.98,44.02,15850.0,43.98,44.03,43.98,44.02,15850.0
2018-08-01 14:20:00,44.02,44.08,44.0,44.05,17412.0,44.02,44.08,44.0,44.05,17412.0
2018-08-01 14:25:00,44.05,44.07,44.04,44.06,14955.0,44.05,44.07,44.04,44.06,14955.0
2018-08-01 14:30:00,44.07,44.09,44.01,44.04,15158.0,44.07,44.09,44.01,44.04,15158.0
2018-08-01 14:35:00,44.03,44.03,43.99,44.01,12788.0,44.03,44.03,43.99,44.01,12788.0
2018-08-01 14:40:00,44.02,44.03,43.94,43.94,9936.0,44.02,44.03,43.94,43.94,9936.0
2018-08-01 14:45:00,43.96,43.98,43.93,43.96,7004.0,43.96,43.98,43.93,43.96,7004.0
2018-08-01 14:50:00,43.96,43.98,43.94,43.96,10054.0,43.96,43.98,43.94,43.96,10054.0
2018-08-01 14:55:00,43.97,44.0,43.96,43.99,12087.0,43.97,44.0,43.96,43.99,12087.0
2018-08-01 15:00:00,43.99,44.02,43.98,43.99,17442.0,43.99,44.02,43.98,43.99,17442.0
2018-08-01 15:05:00,43.99,44.02,43.99,44.02,13242.0,43.99,44.02,43.99,44.02,13242.0
2018-08-01 15:10:00,44.03,44.03,43.99,44.02,12929.0,44.03,44.03,43.99,44.02,12929.0
2018-08-01 15:15:00,44.01,44.02,44.0,44.01,13940.0,44.01,44.02,44.0,44.01,13940.0
2018-08-01 15:20:00,44.01,44.02,43.98,44.02,17765.0,44.01,44.02,43.98,44.02,17765.0
2018-08-01 15:25:00,44.01,44.01,43.95,43.95,23816.0,44.01,44.01,43.95,43.95,23816.0
2018-08-01 15:30:00,43.97,44.0,43.96,44.0,24631.0,43.97,44.0,43.96,44.0,24631.0
2018-08-01 15:35:00,44.0,44.03,43.97,44.01,28290.0,44.0,44.03,43.97,44.01,28290.0
2018-08-01 15:40:00,44.01,44.05,43.99,44.05,30676.0,44.01,44.05,43.99,44.05,30676.0
2018-08-01 15:45:00,44.05,44.1,44.04,44.07,43205.0,44.05,44.1,44.04,44.07,43205.0
2018-08-01 15:50:00,44.07,44.07,43.95,43.97,110270.0,44.07,44.07,43.95,43.97,110270.0
2018-08-01 15:55:00,43.98,44.0,43.97,44.0,125582.0,43.98,44.0,43.97,44.0,125582.0
2018-08-02 09:30:00,43.68,43.85,43.56,43.85,46096.0,43.68,43.85,43.56,43.85,46096.0
2018-08-02 09:35:00,43.85,43.9,43.78,43.78,22061.0,43.85,43.9,43.78,43.78,22061.0
2018-08-02 09:40:00,43.8,43.81,43.67,43.77,18324.0,43.8,43.81,43.67,43.77,18324.0
2018-08-02 09:45:00,43.8,43.88,43.77,43.85,15747.0,43.8,43.88,43.77,43.85,15747.0
2018-08-02 09:50:00,43.83,43.91,43.83,43.88,12759.0,43.83,43.91,43.83,43.88,12759.0
2018-08-02 09:55:00,43.9,43.96,43.86,43.92,7363.0,43.9,43.96,43.86,43.92,7363.0
2018-08-02 10:00:00,43.92,43.96,43.85,43.88,31308.0,43.92,43.96,43.85,43.88,31308.0
2018-08-02 10:05:00,43.89,44.0,43.89,44.0,9561.0,43.89,44.0,43.89,44.0,9561.0
2018-08-02 10:10:00,44.0,44.0,43.9,43.91,9619.0,44.0,44.0,43.9,43.91,9619.0
2018-08-02 10:15:00,43.91,43.96,43.87,43.96,19290.0,43.91,43.96,43.87,43.96,19290.0
2018-08-02 10:20:00,43.96,44.01,43.95,43.95,12200.0,43.96,44.01,43.95,43.95,12200.0
2018-08-02 10:25:00,43.96,44.0,43.96,43.98,19811.0,43.96,44.0,43.96,43.98,19811.0
2018-08-02 10:30:00,43.98,44.0,43.95,43.98,12548.0,43.98,44.0,43.95,43.98,12548.0
2018-08-02 10:35:00,43.99,44.08,43.97,44.07,64454.0,43.99,44.08,43.97,44.07,64454.0
2018-08-02 10:40:00,44.07,44.14,44.05,44.1,10405.0,44.07,44.14,44.05,44.1,10405.0
2018-08-02 10:45:00,44.09,44.12,44.06,44.11,9706.0,44.09,44.12,44.06,44.11,9706.0
2018-08-02 10:50:00,44.12,44.13,44.0,44.02,12493.0,44.12,44.13,44.0,44.02,12493.0
2018-08-02 10:55:00,44.01,44.01,43.95,44.0,15545.0,44.01,44.01,43.95,44.0,15545.0
2018-08-02 11:00:00,44.0,44.06,43.99,44.0,13376.0,44.0,44.06,43.99,44.0,13376.0
2018-08-02 11:05:00,43.99,44.0,43.93,43.93,13609.0,43.99,44.0,43.93,43.93,13609.0
2018-08-02 11:10:00,43.94,44.09,43.92,44.07,25559.0,43.94,44.09,43.92,44.07,25559.0
2018-08-02 11:15:00,44.07,44.16,44.03,44.13,12406.0,44.07,44.16,44.03,44.13,12406.0
2018-08-02 11:20:00,44.13,44.19,44.12,44.17,12175.0,44.13,44.19,44.12,44.17,12175.0
2018-08-02 11:25:00,44.17,44.24,44.17,44.23,7072.0,44.17,44.24,44.17,44.23,7072.0
2018-08-02 11:30:00,44.23,44.33,44.23,44.33,10762.0,44.23,44.33,44.23,44.33,10762.0
2018-08-02 11:35:00,44.33,44.38,44.31,44.35,12247.0,44.33,44.38,44.31,44.35,12247.0
2018-08-02 11:40:00,44.35,44.35,44.28,44.33,9447.0,44.35,44.35,44.28,44.33,9447.0
2018-08-02 11:45:00,44.32,44.42,44.32,44.35,15261.0,44.32,44.42,44.32,44.35,15261.0
2018-08-02 11:50:00,44.35,44.35,44.29,44.3,9197.0,44.35,44.35,44.29,44.3,9197.0
2018-08-02 11:55:00,44.31,44.36,44.3,44.34,10141.0,44.31,44.36,44.3,44.34,10141.0
2018-08-02 12:00:00,44.34,44.35,44.29,44.33,6345.0,44.34,44.35,44.29,44.33,6345.0
2018-08-02 12:05:00,44.33,44.47,44.33,44.45,14757.0,44.33,44.47,44.33,44.45,14757.0
2018-08-02 12:10:00,44.46,44.48,44.41,44.44,12023.0,44.46,44.48,44.41,44.44,12023.0
2018-08-02 12:15:00,44.47,44.49,44.45,44.47,8741.0,44.47,44.49,44.45,44.47,8741.0
2018-08-02 12:20:00,44.46,44.47,44.44,44.45,16471.0,44.46,44.47,44.44,44.45,16471.0
2018-08-02 12:25:00,44.44,44.48,44.42,44.43,9049.0,44.44,44.48,44.42,44.43,9049.0
2018-08-02 12:30:00,44.45,44.46,44.34,44.34,16227.0,44.45,44.46,44.34,44.34,16227.0
2018-08-02 12:35:00,44.35,44.38,44.32,44.35,9882.0,44.35,44.38,44.32,44.35,9882.0
2018-08-02 12:40:00,44.35,44.4,44.35,44.37,9985.0,44.35,44.4,44.35,44.37,9985.0
2018-08-02 12:45:00,44.38,44.4,44.35,44.38,11500.0,44.38,44.4,44.35,44.38,11500.0
2018-08-02 12:50:00,44.38,44.38,44.35,44.38,8135.0,44.38,44.38,44.35,44.38,8135.0
2018-08-02 12:55:00,44.36,44.43,44.36,44.42,10358.0,44.36,44.43,44.36,44.42,10358.0
2018-08-02 13:00:00,44.43,44.51,44.43,44.51,13624.0,44.43,44.51,44.43,44.51,13624.0
2018-08-02 13:05:00,44.5,44.54,44.49,44.54,10722.0,44.5,44.54,44.49,44.54,10722.0
2018-08-02 13:10:00,44.53,44.59,44.52,44.53,17103.0,44.53,44.59,44.52,44.53,17103.0
2018-08-02 13:15:00,44.52,44.6,44.52,44.57,9459.0,44.52,44.6,44.52,44.57,9459.0
2018-08-02 13:20:00,44.58,44.61,44.54,44.55,8200.0,44.58,44.61,44.54,44.55,8200.0
2018-08-02 13:25:00,44.55,44.61,44.55,44.61,7405.0,44.55,44.61,44.55,44.61,7405.0
2018-08-02 13:30:00,44.6,44.65,44.58,44.65,17416.0,44.6,44.65,44.58,44.65,17416.0
2018-08-02 13:35:00,44.65,44.66,44.58,44.59,10900.0,44.65,44.66,44.58,44.59,10900.0
2018-08-02 13:40:00,44.59,44.59,44.53,44.53,6230.0,44.59,44.59,44.53,44.53,6230.0
2018-08-02 13:45:00,44.52,44.55,44.52,44.55,5062.0,44.52,44.55,44.52,44.55,5062.0
2018-08-02 13:50:00,44.55,44.56,44.5,44.5,6209.0,44.55,44.56,44.5,44.5,6209.0
2018-08-02 13:55:00,44.52,44.6,44.52,44.59,9437.0,44.52,44.6,44.52,44.59,9437.0
2018-08-02 14:00:00,44.57,44.64,44.56,44.63,8183.0,44.57,44.64,44.56,44.63,8183.0
2018-08-02 14:05:00,44.63,44.64,44.59,44.62,9872.0,44.63,44.64,44.59,44.62,9872.0
2018-08-02 14:10:00,44.63,44.64,44.59,44.61,6520.0,44.63,44.64,44.59,44.61,6520.0
2018-08-02 14:15:00,44.62,44.62,44.51,44.52,7747.0,44.62,44.62,44.51,44.52,7747.0
2018-08-02 14:20:00,44.53,44.56,44.51,44.54,11690.0,44.53,44.56,44.51,44.54,11690.0
2018-08-02 14:25:00,44.53,44.59,44.53,44.57,9152.0,44.53,44.59,44.53,44.57,9152.0
2018-08-02 14:30:00,44.57,44.6,44.54,44.55,11415.0,44.57,44.6,44.54,44.55,11415.0
2018-08-02 14:35:00,44.55,44.55,44.53,44.54,6478.0,44.55,44.55,44.53,44.54,6478.0
2018-08-02 14:40:00,44.54,44.54,44.49,44.51,8509.0,44.54,44.54,44.49,44.51,8509.0
2018-08-02 14:45:00,44.51,44.52,44.48,44.49,9843.0,44.51,44.52,44.48,44.49,9843.0
2018-08-02 14:50:00,44.5,44.52,44.49,44.51,5801.0,44.5,44.52,44.49,44.51,5801.0
2018-08-02 14:55:00,44.5,44.56,44.5,44.55,14275.0,44.5,44.56,44.5,44.55,14275.0
2018-08-02 15:00:00,44.55,44.59,44.54,44.59,10654.0,44.55,44.59,44.54,44.59,10654.0
2018-08-02 15:05:00,44.59,44.61,44.57,44.58,13089.0,44.59,44.61,44.57,44.58,13089.0
2018-08-02 15:10:00,44.57,44.58,44.53,44.56,11300.0,44.57,44.58,44.53,44.56,11300.0
2018-08-02 15:15:00,44.56,44.59,44.55,44.59,15637.0,44.56,44.59,44.55,44.59,15637.0
2018-08-02 15:20:00,44.6,44.6,44.56,44.59,10168.0,44.6,44.6,44.56,44.59,10168.0
2018-08-02 15:25:00,44.59,44.6,44.55,44.58,15258.0,44.59,44.6,44.55,44.58,15258.0
2018-08-02 15:30:00,44.59,44.62,44.57,44.58,16757.0,44.59,44.62,44.57,44.58,16757.0
2018-08-02 15:35:00,44.59,44.63,44.57,44.58,30533.0,44.59,44.63,44.57,44.58,30533.0
2018-08-02 15:40:00,44.58,44.64,44.58,44.64,19060.0,44.58,44.64,44.58,44.64,19060.0
2018-08-02 15:45:00,44.64,44.71,44.63,44.7,38373.0,44.64,44.71,44.63,44.7,38373.0
2018-08-02 15:50:00,44.7,44.74,44.68,44.74,36562.0,44.7,44.74,44.68,44.74,36562.0
2018-08-02 15:55:00,44.73,44.74,44.69,44.7,110965.0,44.73,44.74,44.69,44.7,110965.0
2018-08-03 09:30:00,44.84,44.96,44.78,44.78,22037.0,44.84,44.96,44.78,44.78,22037.0
2018-08-03 09:35:00,44.78,44.82,44.61,44.68,5179.0,44.78,44.82,44.61,44.68,5179.0
2018-08-03 09:40:00,44.7,44.72,44.62,44.62,4741.0,44.7,44.72,44.62,44.62,4741.0
2018-08-03 09:45:00,44.59,44.61,44.38,44.55,11076.0,44.59,44.61,44.38,44.55,11076.0
2018-08-03 09:50:00,44.54,44.71,44.51,44.59,5800.0,44.54,44.71,44.51,44.59,5800.0
2018-08-03 09:55:00,44.57,44.76,44.57,44.76,5600.0,44.57,44.76,44.57,44.76,5600.0
2018-08-03 10:00:00,44.74,44.88,44.72,44.88,9000.0,44.74,44.88,44.72,44.88,9000.0
2018-08-03 10:05:00,44.86,44.86,44.79,44.84,14807.0,44.86,44.86,44.79,44.84,14807.0
2018-08-03 10:10:00,44.82,44.92,44.81,44.84,16441.0,44.82,44.92,44.81,44.84,16441.0
2018-08-03 10:15:00,44.86,44.89,44.8,44.84,9750.0,44.86,44.89,44.8,44.84,9750.0
2018-08-03 10:20:00,44.83,44.84,44.79,44.8,7400.0,44.83,44.84,44.79,44.8,7400.0
2018-08-03 10:25:00,44.79,44.94,44.79,44.92,5549.0,44.79,44.94,44.79,44.92,5549.0
2018-08-03 10:30:00,44.91,44.92,44.84,44.88,3881.0,44.91,44.92,44.84,44.88,3881.0
2018-08-03 10:35:00,44.88,44.88,44.81,44.83,7002.0,44.88,44.88,44.81,44.83,7002.0
2018-08-03 10:40:00,44.82,44.83,44.77,44.78,6434.0,44.82,44.83,44.77,44.78,6434.0
2018-08-03 10:45:00,44.77,44.78,44.68,44.72,5868.0,44.77,44.78,44.68,44.72,5868.0
2018-08-03 10:50:00,44.71,44.71,44.59,44.64,8950.0,44.71,44.71,44.59,44.64,8950.0
2018-08-03 10:55:00,44.65,44.73,44.65,44.71,6680.0,44.65,44.73,44.65,44.71,6680.0
2018-08-03 11:00:00,44.71,44.75,44.68,44.69,7683.0,44.71,44.75,44.68,44.69,7683.0
2018-08-03 11:05:00,44.7,44.74,44.67,44.73,6725.0,44.7,44.74,44.67,44.73,6725.0
2018-08-03 11:10:00,44.74,44.79,44.74,44.79,5168.0,44.74,44.79,44.74,44.79,5168.0
2018-08-03 11:15:00,44.78,44.81,44.71,44.71,7790.0,44.78,44.81,44.71,44.71,7790.0
2018-08-03 11:20:00,44.74,44.75,44.72,44.72,3357.0,44.74,44.75,44.72,44.72,3357.0
2018-08-03 11:25:00,44.7,44.71,44.65,44.71,2700.0,44.7,44.71,44.65,44.71,2700.0
2018-08-03 11:30:00,44.69,44.7,44.62,44.69,4200.0,44.69,44.7,44.62,44.69,4200.0
2018-08-03 11:35:00,44.69,44.69,44.65,44.66,2324.0,44.69,44.69,44.65,44.66,2324.0
2018-08-03 11:40:00,44.66,44.74,44.66,44.67,8800.0,44.66,44.74,44.66,44.67,8800.0
2018-08-03 11:45:00,44.67,44.68,44.66,44.68,2300.0,44.67,44.68,44.66,44.68,2300.0
2018-08-03 11:50:00,44.68,44.71,44.68,44.69,4400.0,44.68,44.71,44.68,44.69,4400.0
2018-08-03 11:55:00,44.69,44.69,44.61,44.62,3294.0,44.69,44.69,44.61,44.62,3294.0
2018-08-03 12:00:00,44.6,44.65,44.6,44.63,2142.0,44.6,44.65,44.6,44.63,2142.0
2018-08-03 12:05:00,44.62,44.68,44.61,44.67,3810.0,44.62,44.68,44.61,44.67,3810.0
2018-08-03 12:10:00,44.67,44.68,44.65,44.68,1811.0,44.67,44.68,44.65,44.68,1811.0
2018-08-03 12:15:00,44.68,44.74,44.67,44.68,5100.0,44.68,44.74,44.67,44.68,5100.0
2018-08-03 12:20:00,44.7,44.7,44.68,44.68,679.0,44.7,44.7,44.68,44.68,679.0
2018-08-03 12:25:00,44.69,44.69,44.66,44.68,2200.0,44.69,44.69,44.66,44.68,2200.0
2018-08-03 12:30:00,44.68,44.71,44.67,44.71,4402.0,44.68,44.71,44.67,44.71,4402.0
2018-08-03 12:35:00,44.7,44.7,44.66,44.68,4837.0,44.7,44.7,44.66,44.68,4837.0
2018-08-03 12:40:00,44.68,44.68,44.65,44.66,1631.0,44.68,44.68,44.65,44.66,1631.0
2018-08-03 12:45:00,44.65,44.65,44.6,44.6,6600.0,44.65,44.65,44.6,44.6,6600.0
2018-08-03 12:50:00,44.59,44.6,44.58,44.58,1962.0,44.59,44.6,44.58,44.58,1962.0
2018-08-03 12:55:00,44.59,44.62,44.59,44.62,3900.0,44.59,44.62,44.59,44.62,3900.0
2018-08-03 13:00:00,44.63,44.66,44.63,44.66,3300.0,44.63,44.66,44.63,44.66,3300.0
2018-08-03 13:05:00,44.66,44.66,44.63,44.64,2600.0,44.66,44.66,44.63,44.64,2600.0
2018-08-03 13:10:00,44.64,44.68,44.63,44.68,3302.0,44.64,44.68,44.63,44.68,3302.0
2018-08-03 13:15:00,44.69,44.69,44.65,44.65,3604.0,44.69,44.69,44.65,44.65,3604.0
2018-08-03 13:20:00,44.64,44.65,44.63,44.64,2300.0,44.64,44.65,44.63,44.64,2300.0
2018-08-03 13:25:00,44.63,44.63,44.63,44.63,4200.0,44.63,44.63,44.63,44.63,4200.0
2018-08-03 13:30:00,44.64,44.64,44.62,44.62,4644.0,44.64,44.64,44.62,44.62,4644.0
2018-08-03 13:35:00,44.61,44.64,44.61,44.64,2348.0,44.61,44.64,44.61,44.64,2348.0
2018-08-03 13:40:00,44.64,44.65,44.64,44.65,4445.0,44.64,44.65,44.64,44.65,4445.0
2018-08-03 13:45:00,44.65,44.65,44.63,44.63,4508.0,44.65,44.65,44.63,44.63,4508.0
2018-08-03 13:50:00,44.65,44.7,44.64,44.7,3955.0,44.65,44.7,44.64,44.7,3955.0
2018-08-03 13:55:00,44.69,44.69,44.68,44.69,5916.0,44.69,44.69,44.68,44.69,5916.0
2018-08-03 14:00:00,44.68,44.69,44.65,44.66,4950.0,44.68,44.69,44.65,44.66,4950.0
2018-08-03 14:05:00,44.66,44.66,44.62,44.62,6500.0,44.66,44.66,44.62,44.62,6500.0
2018-08-03 14:10:00,44.63,44.64,44.61,44.61,8295.0,44.63,44.64,44.61,44.61,8295.0
2018-08-03 14:15:00,44.61,44.65,44.61,44.65,4436.0,44.61,44.65,44.61,44.65,4436.0
2018-08-03 14:20:00,44.65,44.67,44.65,44.66,5900.0,44.65,44.67,44.65,44.66,5900.0
2018-08-03 14:25:00,44.67,44.68,44.65,44.66,1465.0,44.67,44.68,44.65,44.66,1465.0
2018-08-03 14:30:00,44.66,44.67,44.64,44.66,3090.0,44.66,44.67,44.64,44.66,3090.0
2018-08-03 14:35:00,44.65,44.65,44.64,44.65,6023.0,44.65,44.65,44.64,44.65,6023.0
2018-08-03 14:40:00,44.65,44.66,44.65,44.66,1918.0,44.65,44.66,44.65,44.66,1918.0
2018-08-03 14:45:00,44.65,44.7,44.65,44.69,12241.0,44.65,44.7,44.65,44.69,12241.0
2018-08-03 14:50:00,44.7,44.71,44.69,44.71,4933.0,44.7,44.71,44.69,44.71,4933.0
2018-08-03 14:55:00,44.71,44.79,44.71,44.79,5109.0,44.71,44.79,44.71,44.79,5109.0
2018-08-03 15:00:00,44.78,44.79,44.77,44.79,5407.0,44.78,44.79,44.77,44.79,5407.0
2018-08-03 15:05:00,44.79,44.81,44.78,44.78,6345.0,44.79,44.81,44.78,44.78,6345.0
2018-08-03 15:10:00,44.79,44.81,44.74,44.75,29388.0,44.79,44.81,44.74,44.75,29388.0
2018-08-03 15:15:00,44.75,44.76,44.73,44.74,20964.0,44.75,44.76,44.73,44.74,20964.0
2018-08-03 15:20:00,44.74,44.74,44.69,44.7,10183.0,44.74,44.74,44.69,44.7,10183.0
2018-08-03 15:25:00,44.69,44.7,44.66,44.66,14961.0,44.69,44.7,44.66,44.66,14961.0
2018-08-03 15:30:00,44.66,44.7,44.66,44.69,4672.0,44.66,44.7,44.66,44.69,4672.0
2018-08-03 15:35:00,44.69,44.72,44.68,44.71,8869.0,44.69,44.72,44.68,44.71,8869.0
2018-08-03 15:40:00,44.72,44.72,44.7,44.72,9836.0,44.72,44.72,44.7,44.72,9836.0
2018-08-03 15:45:00,44.72,44.73,44.69,44.7,12934.0,44.72,44.73,44.69,44.7,12934.0
2018-08-03 15:50:00,44.7,44.75,44.69,44.74,19731.0,44.7,44.75,44.69,44.74,19731.0
2018-08-03 15:55:00,44.75,44.78,44.72,44.77,45270.0,44.75,44.78,44.72,44.77,45270.0
2018-08-06 09:30:00,44.7,44.94,44.6,44.94,21932.0,44.7,44.94,44.6,44.94,21932.0
2018-08-06 09:35:00,44.95,44.97,44.85,44.93,4873.0,44.95,44.97,44.85,44.93,4873.0
2018-08-06 09:40:00,44.96,44.99,44.91,44.93,10900.0,44.96,44.99,44.91,44.93,10900.0
2018-08-06 09:45:00,44.89,44.92,44.82,44.89,9045.0,44.89,44.92,44.82,44.89,9045.0
2018-08-06 09:50:00,44.92,45.09,44.92,45.04,17503.0,44.92,45.09,44.92,45.04,17503.0
2018-08-06 09:55:00,45.06,45.1,45.05,45.1,4707.0,45.06,45.1,45.05,45.1,4707.0
2018-08-06 10:00:00,45.09,45.14,45.08,45.12,8776.0,45.09,45.14,45.08,45.12,8776.0
2018-08-06 10:05:00,45.13,45.16,45.08,45.08,6500.0,45.13,45.16,45.08,45.08,6500.0
2018-08-06 10:10:00,45.09,45.21,45.09,45.2,9993.0,45.09,45.21,45.09,45.2,9993.0
2018-08-06 10:15:00,45.21,45.3,45.15,45.18,17752.0,45.21,45.3,45.15,45.18,17752.0
2018-08-06 10:20:00,45.19,45.22,45.08,45.15,6648.0,45.19,45.22,45.08,45.15,6648.0
2018-08-06 10:25:00,45.16,45.16,45.08,45.08,1905.0,45.16,45.16,45.08,45.08,1905.0
2018-08-06 10:30:00,45.09,45.12,45.07,45.09,4595.0,45.09,45.12,45.07,45.09,4595.0
2018-08-06 10:35:00,45.1,45.1,45.03,45.06,6846.0,45.1,45.1,45.03,45.06,6846.0
2018-08-06 10:40:00,45.05,45.07,45.05,45.06,2502.0,45.05,45.07,45.05,45.06,2502.0
2018-08-06 10:45:00,45.05,45.06,44.96,44.97,5223.0,45.05,45.06,44.96,44.97,5223.0
2018-08-06 10:50:00,44.95,45.04,44.94,45.03,9152.0,44.95,45.04,44.94,45.03,9152.0
2018-08-06 10:55:00,45.03,45.04,45.02,45.04,2600.0,45.03,45.04,45.02,45.04,2600.0
2018-08-06 11:00:00,45.03,45.07,45.02,45.02,3600.0,45.03,45.07,45.02,45.02,3600.0
2018-08-06 11:05:00,45.01,45.02,44.97,45.0,2900.0,45.01,45.02,44.97,45.0,2900.0
2018-08-06 11:10:00,45.01,45.04,45.0,45.02,4731.0,45.01,45.04,45.0,45.02,4731.0
2018-08-06 11:15:00,45.01,45.01,44.9,44.9,5901.0,45.01,45.01,44.9,44.9,5901.0
2018-08-06 11:20:00,44.89,44.97,44.89,44.94,8451.0,44.89,44.97,44.89,44.94,8451.0
2018-08-06 11:25:00,44.94,44.94,44.88,44.89,15665.0,44.94,44.94,44.88,44.89,15665.0
2018-08-06 11:30:00,44.89,44.97,44.89,44.96,4554.0,44.89,44.97,44.89,44.96,4554.0
2018-08-06 11:35:00,44.96,45.02,44.95,45.01,4900.0,44.96,45.02,44.95,45.01,4900.0
2018-08-06 11:40:00,45.01,45.01,45.0,45.0,1900.0,45.01,45.01,45.0,45.0,1900.0
2018-08-06 11:45:00,45.0,45.0,44.98,44.99,2600.0,45.0,45.0,44.98,44.99,2600.0
2018-08-06 11:50:00,44.99,44.99,44.91,44.94,8931.0,44.99,44.99,44.91,44.94,8931.0
2018-08-06 11:55:00,44.95,44.97,44.93,44.97,4964.0,44.95,44.97,44.93,44.97,4964.0
2018-08-06 12:00:00,44.96,44.97,44.95,44.97,5714.0,44.96,44.97,44.95,44.97,5714.0
2018-08-06 12:05:00,44.96,44.98,44.95,44.97,4300.0,44.96,44.98,44.95,44.97,4300.0
2018-08-06 12:10:00,44.97,45.07,44.97,45.04,8574.0,44.97,45.07,44.97,45.04,8574.0
2018-08-06 12:15:00,45.05,45.09,45.04,45.08,5100.0,45.05,45.09,45.04,45.08,5100.0
2018-08-06 12:20:00,45.07,45.07,45.04,45.05,2579.0,45.07,45.07,45.04,45.05,2579.0
2018-08-06 12:25:00,45.06,45.07,45.01,45.01,7400.0,45.06,45.07,45.01,45.01,7400.0
2018-08-06 12:30:00,45.02,45.03,45.01,45.02,2100.0,45.02,45.03,45.01,45.02,2100.0
2018-08-06 12:35:00,45.02,45.04,45.01,45.03,6500.0,45.02,45.04,45.01,45.03,6500.0
2018-08-06 12:40:00,45.03,45.05,45.01,45.05,2900.0,45.03,45.05,45.01,45.05,2900.0
2018-08-06 12:45:00,45.04,45.05,45.02,45.04,3400.0,45.04,45.05,45.02,45.04,3400.0
2018-08-06 12:50:00,45.04,45.05,45.03,45.05,3113.0,45.04,45.05,45.03,45.05,3113.0
2018-08-06 12:55:00,45.05,45.07,45.05,45.05,3600.0,45.05,45.07,45.05,45.05,3600.0
2018-08-06 13:00:00,45.05,45.12,45.05,45.11,8246.0,45.05,45.12,45.05,45.11,8246.0
2018-08-06 13:05:00,45.11,45.12,45.08,45.1,5687.0,45.11,45.12,45.08,45.1,5687.0
2018-08-06 13:10:00,45.09,45.1,45.09,45.09,2600.0,45.09,45.1,45.09,45.09,2600.0
2018-08-06 13:15:00,45.09,45.11,45.08,45.09,4008.0,45.09,45.11,45.08,45.09,4008.0
2018-08-06 13:20:00,45.09,45.09,45.08,45.08,3858.0,45.09,45.09,45.08,45.08,3858.0
2018-08-06 13:25:00,45.08,45.08,45.05,45.06,5085.0,45.08,45.08,45.05,45.06,5085.0
2018-08-06 13:30:00,45.05,45.07,45.03,45.03,3451.0,45.05,45.07,45.03,45.03,3451.0
2018-08-06 13:35:00,45.03,45.05,45.03,45.05,5540.0,45.03,45.05,45.03,45.05,5540.0
2018-08-06 13:40:00,45.04,45.05,45.03,45.04,2427.0,45.04,45.05,45.03,45.04,2427.0
2018-08-06 13:45:00,45.03,45.05,45.03,45.05,2900.0,45.03,45.05,45.03,45.05,2900.0
2018-08-06 13:50:00,45.04,45.04,45.0,45.0,4850.0,45.04,45.04,45.0,45.0,4850.0
2018-08-06 13:55:00,45.0,45.01,44.98,45.0,5703.0,45.0,45.01,44.98,45.0,5703.0
2018-08-06 14:00:00,44.99,45.01,44.98,45.0,8306.0,44.99,45.01,44.98,45.0,8306.0
2018-08-06 14:05:00,45.0,45.02,44.99,45.01,8316.0,45.0,45.02,44.99,45.01,8316.0
2018-08-06 14:10:00,45.02,45.02,45.01,45.02,2000.0,45.02,45.02,45.01,45.02,2000.0
2018-08-06 14:15:00,45.02,45.03,45.01,45.03,4600.0,45.02,45.03,45.01,45.03,4600.0
2018-08-06 14:20:00,45.01,45.01,44.99,45.01,6437.0,45.01,45.01,44.99,45.01,6437.0
2018-08-06 14:25:00,45.01,45.06,45.0,45.06,7200.0,45.01,45.06,45.0,45.06,7200.0
2018-08-06 14:30:00,45.05,45.07,45.04,45.07,8500.0,45.05,45.07,45.04,45.07,8500.0
2018-08-06 14:35:00,45.07,45.1,45.06,45.09,5650.0,45.07,45.1,45.06,45.09,5650.0
2018-08-06 14:40:00,45.09,45.11,45.08,45.11,3867.0,45.09,45.11,45.08,45.11,3867.0
2018-08-06 14:45:00,45.11,45.11,45.09,45.1,3961.0,45.11,45.11,45.09,45.1,3961.0
2018-08-06 14:50:00,45.09,45.1,45.08,45.1,3382.0,45.09,45.1,45.08,45.1,3382.0
2018-08-06 14:55:00,45.1,45.1,45.06,45.07,5481.0,45.1,45.1,45.06,45.07,5481.0
2018-08-06 15:00:00,45.06,45.06,45.04,45.04,3952.0,45.06,45.06,45.04,45.04,3952.0
2018-08-06 15:05:00,45.05,45.07,45.03,45.07,7000.0,45.05,45.07,45.03,45.07,7000.0
2018-08-06 15:10:00,45.06,45.07,45.05,45.06,8900.0,45.06,45.07,45.05,45.06,8900.0
2018-08-06 15:15:00,45.06,45.08,45.05,45.07,4779.0,45.06,45.08,45.05,45.07,4779.0
2018-08-06 15:20:00,45.07,45.12,45.06,45.12,6074.0,45.07,45.12,45.06,45.12,6074.0
2018-08-06 15:25:00,45.11,45.13,45.1,45.11,8273.0,45.11,45.13,45.1,45.11,8273.0
2018-08-06 15:30:00,45.1,45.12,45.1,45.12,5564.0,45.1,45.12,45.1,45.12,5564.0
2018-08-06 15:35:00,45.12,45.12,45.1,45.11,9286.0,45.12,45.12,45.1,45.11,9286.0
2018-08-06 15:40:00,45.11,45.12,45.08,45.09,12054.0,45.11,45.12,45.08,45.09,12054.0
2018-08-06 15:45:00,45.08,45.09,45.05,45.07,27343.0,45.08,45.09,45.05,45.07,27343.0
2018-08-06 15:50:00,45.07,45.1,45.06,45.09,29574.0,45.07,45.1,45.06,45.09,29574.0
2018-08-06 15:55:00,45.09,45.1,45.07,45.08,43346.0,45.09,45.1,45.07,45.08,43346.0
2018-08-07 09:30:00,45.08,45.47,45.07,45.33,36498.0,45.08,45.47,45.07,45.33,36498.0
2018-08-07 09:35:00,45.38,45.42,45.31,45.31,4400.0,45.38,45.42,45.31,45.31,4400.0
2018-08-07 09:40:00,45.33,45.33,45.15,45.15,4100.0,45.33,45.33,45.15,45.15,4100.0
2018-08-07 09:45:00,45.13,45.14,45.04,45.04,8742.0,45.13,45.14,45.04,45.04,8742.0
2018-08-07 09:50:00,45.04,45.17,45.03,45.16,2645.0,45.04,45.17,45.03,45.16,2645.0
2018-08-07 09:55:00,45.17,45.28,45.17,45.27,2421.0,45.17,45.28,45.17,45.27,2421.0
2018-08-07 10:00:00,45.28,45.29,45.22,45.27,4680.0,45.28,45.29,45.22,45.27,4680.0
2018-08-07 10:05:00,45.27,45.29,45.25,45.27,5020.0,45.27,45.29,45.25,45.27,5020.0
2018-08-07 10:10:00,45.26,45.28,45.21,45.24,7900.0,45.26,45.28,45.21,45.24,7900.0
2018-08-07 10:15:00,45.24,45.24,45.19,45.22,7300.0,45.24,45.24,45.19,45.22,7300.0
2018-08-07 10:20:00,45.22,45.23,45.19,45.23,7763.0,45.22,45.23,45.19,45.23,7763.0
2018-08-07 10:25:00,45.23,45.29,45.21,45.29,9000.0,45.23,45.29,45.21,45.29,9000.0
2018-08-07 10:30:00,45.3,45.32,45.24,45.24,9350.0,45.3,45.32,45.24,45.24,9350.0
2018-08-07 10:35:00,45.24,45.28,45.22,45.26,26790.0,45.24,45.28,45.22,45.26,26790.0
2018-08-07 10:40:00,45.25,45.26,45.21,45.23,6600.0,45.25,45.26,45.21,45.23,6600.0
2018-08-07 10:45:00,45.23,45.24,45.2,45.2,4500.0,45.23,45.24,45.2,45.2,4500.0
2018-08-07 10:50:00,45.2,45.22,45.16,45.2,7480.0,45.2,45.22,45.16,45.2,7480.0
2018-08-07 10:55:00,45.18,45.18,45.16,45.18,2476.0,45.18,45.18,45.16,45.18,2476.0
2018-08-07 11:00:00,45.18,45.2,45.13,45.2,7071.0,45.18,45.2,45.13,45.2,7071.0
2018-08-07 11:05:00,45.2,45.21,45.19,45.21,6500.0,45.2,45.21,45.19,45.21,6500.0
2018-08-07 11:10:00,45.2,45.2,45.17,45.19,4152.0,45.2,45.2,45.17,45.19,4152.0
2018-08-07 11:15:00,45.19,45.2,45.16,45.17,5600.0,45.19,45.2,45.16,45.17,5600.0
2018-08-07 11:20:00,45.18,45.19,45.16,45.16,3900.0,45.18,45.19,45.16,45.16,3900.0
2018-08-07 11:25:00,45.16,45.17,45.15,45.17,6983.0,45.16,45.17,45.15,45.17,6983.0
2018-08-07 11:30:00,45.16,45.18,45.15,45.17,4600.0,45.16,45.18,45.15,45.17,4600.0
2018-08-07 11:35:00,45.17,45.23,45.17,45.23,5000.0,45.17,45.23,45.17,45.23,5000.0
2018-08-07 11:40:00,45.23,45.24,45.23,45.23,3100.0,45.23,45.24,45.23,45.23,3100.0
2018-08-07 11:45:00,45.25,45.25,45.23,45.23,4000.0,45.25,45.25,45.23,45.23,4000.0
2018-08-07 11:50:00,45.23,45.26,45.23,45.25,3600.0,45.23,45.26,45.23,45.25,3600.0
2018-08-07 11:55:00,45.25,45.26,45.22,45.23,6616.0,45.25,45.26,45.22,45.23,6616.0
2018-08-07 12:00:00,45.22,45.25,45.22,45.23,5840.0,45.22,45.25,45.22,45.23,5840.0
2018-08-07 12:05:00,45.23,45.24,45.21,45.23,5100.0,45.23,45.24,45.21,45.23,5100.0
2018-08-07 12:10:00,45.24,45.28,45.23,45.27,2850.0,45.24,45.28,45.23,45.27,2850.0
2018-08-07 12:15:00,45.26,45.27,45.25,45.26,1900.0,45.26,45.27,45.25,45.26,1900.0
2018-08-07 12:20:00,45.27,45.3,45.27,45.28,3701.0,45.27,45.3,45.27,45.28,3701.0
2018-08-07 12:25:00,45.28,45.29,45.26,45.27,5826.0,45.28,45.29,45.26,45.27,5826.0
2018-08-07 12:30:00,45.25,45.25,45.23,45.23,3177.0,45.25,45.25,45.23,45.23,3177.0
2018-08-07 12:35:00,45.24,45.24,45.23,45.23,1313.0,45.24,45.24,45.23,45.23,1313.0
2018-08-07 12:40:00,45.23,45.24,45.2,45.21,11283.0,45.23,45.24,45.2,45.21,11283.0
2018-08-07 12:45:00,45.21,45.23,45.2,45.23,4710.0,45.21,45.23,45.2,45.23,4710.0
2018-08-07 12:50:00,45.23,45.24,45.21,45.21,23741.0,45.23,45.24,45.21,45.21,23741.0
2018-08-07 12:55:00,45.22,45.25,45.21,45.23,6229.0,45.22,45.25,45.21,45.23,6229.0
2018-08-07 13:00:00,45.23,45.23,45.2,45.21,5445.0,45.23,45.23,45.2,45.21,5445.0
2018-08-07 13:05:00,45.21,45.22,45.18,45.18,4344.0,45.21,45.22,45.18,45.18,4344.0
2018-08-07 13:10:00,45.19,45.2,45.17,45.18,9833.0,45.19,45.2,45.17,45.18,9833.0
2018-08-07 13:15:00,45.19,45.19,45.17,45.17,2500.0,45.19,45.19,45.17,45.17,2500.0
2018-08-07 13:20:00,45.17,45.18,45.16,45.16,3027.0,45.17,45.18,45.16,45.16,3027.0
2018-08-07 13:25:00,45.16,45.16,45.13,45.15,4301.0,45.16,45.16,45.13,45.15,4301.0
2018-08-07 13:30:00,45.15,45.19,45.13,45.19,8963.0,45.15,45.19,45.13,45.19,8963.0
2018-08-07 13:35:00,45.19,45.19,45.14,45.15,5600.0,45.19,45.19,45.14,45.15,5600.0
2018-08-07 13:40:00,45.14,45.15,45.13,45.14,1752.0,45.14,45.15,45.13,45.14,1752.0
2018-08-07 13:45:00,45.15,45.18,45.14,45.17,4541.0,45.15,45.18,45.14,45.17,4541.0
2018-08-07 13:50:00,45.17,45.23,45.17,45.19,5279.0,45.17,45.23,45.17,45.19,5279.0
2018-08-07 13:55:00,45.2,45.21,45.19,45.2,4100.0,45.2,45.21,45.19,45.2,4100.0
2018-08-07 14:00:00,45.2,45.21,45.18,45.19,7386.0,45.2,45.21,45.18,45.19,7386.0
2018-08-07 14:05:00,45.2,45.2,45.19,45.19,1200.0,45.2,45.2,45.19,45.19,1200.0
2018-08-07 14:10:00,45.19,45.19,45.17,45.17,4813.0,45.19,45.19,45.17,45.17,4813.0
2018-08-07 14:15:00,45.17,45.18,45.16,45.17,4694.0,45.17,45.18,45.16,45.17,4694.0
2018-08-07 14:20:00,45.17,45.18,45.16,45.18,2011.0,45.17,45.18,45.16,45.18,2011.0
2018-08-07 14:25:00,45.17,45.19,45.17,45.18,4024.0,45.17,45.19,45.17,45.18,4024.0
2018-08-07 14:30:00,45.19,45.19,45.15,45.16,5895.0,45.19,45.19,45.15,45.16,5895.0
2018-08-07 14:35:00,45.16,45.17,45.15,45.16,3300.0,45.16,45.17,45.15,45.16,3300.0
2018-08-07 14:40:00,45.16,45.18,45.16,45.18,6484.0,45.16,45.18,45.16,45.18,6484.0
2018-08-07 14:45:00,45.18,45.19,45.17,45.17,3453.0,45.18,45.19,45.17,45.17,3453.0
2018-08-07 14:50:00,45.18,45.2,45.17,45.19,2200.0,45.18,45.2,45.17,45.19,2200.0
2018-08-07 14:55:00,45.19,45.2,45.18,45.19,3170.0,45.19,45.2,45.18,45.19,3170.0
2018-08-07 15:00:00,45.19,45.2,45.15,45.16,9006.0,45.19,45.2,45.15,45.16,9006.0
2018-08-07 15:05:00,45.16,45.16,45.13,45.13,9555.0,45.16,45.16,45.13,45.13,9555.0
2018-08-07 15:10:00,45.12,45.13,45.1,45.13,13903.0,45.12,45.13,45.1,45.13,13903.0
2018-08-07 15:15:00,45.13,45.16,45.13,45.15,6511.0,45.13,45.16,45.13,45.15,6511.0
2018-08-07 15:20:00,45.15,45.16,45.14,45.16,7000.0,45.15,45.16,45.14,45.16,7000.0
2018-08-07 15:25:00,45.15,45.16,45.11,45.12,7600.0,45.15,45.16,45.11,45.12,7600.0
2018-08-07 15:30:00,45.12,45.13,45.1,45.12,8001.0,45.12,45.13,45.1,45.12,8001.0
2018-08-07 15:35:00,45.12,45.14,45.11,45.13,12142.0,45.12,45.14,45.11,45.13,12142.0
2018-08-07 15:40:00,45.14,45.14,45.12,45.14,8812.0,45.14,45.14,45.12,45.14,8812.0
2018-08-07 15:45:00,45.14,45.16,45.11,45.16,26920.0,45.14,45.16,45.11,45.16,26920.0
2018-08-07 15:50:00,45.16,45.17,45.13,45.16,33039.0,45.16,45.17,45.13,45.16,33039.0
2018-08-07 15:55:00,45.16,45.2,45.15,45.16,92965.0,45.16,45.2,45.15,45.16,92965.0
2018-08-08 09:30:00,45.07,45.33,45.03,45.21,19199.0,45.07,45.33,45.03,45.21,19199.0
2018-08-08 09:35:00,45.21,45.24,45.13,45.21,7812.0,45.21,45.24,45.13,45.21,7812.0
2018-08-08 09:40:00,45.23,45.24,45.15,45.19,4700.0,45.23,45.24,45.15,45.19,4700.0
2018-08-08 09:45:00,45.18,45.24,45.16,45.23,13229.0,45.18,45.24,45.16,45.23,13229.0
2018-08-08 09:50:00,45.23,45.23,45.08,45.12,4561.0,45.23,45.23,45.08,45.12,4561.0
2018-08-08 09:55:00,45.13,45.15,45.08,45.15,3598.0,45.13,45.15,45.08,45.15,3598.0
2018-08-08 10:00:00,45.19,45.19,45.1,45.14,4200.0,45.19,45.19,45.1,45.14,4200.0
2018-08-08 10:05:00,45.14,45.14,45.08,45.12,5600.0,45.14,45.14,45.08,45.12,5600.0
2018-08-08 10:10:00,45.14,45.21,45.13,45.16,10056.0,45.14,45.21,45.13,45.16,10056.0
2018-08-08 10:15:00,45.17,45.17,45.11,45.11,7850.0,45.17,45.17,45.11,45.11,7850.0
2018-08-08 10:20:00,45.09,45.11,45.07,45.07,9647.0,45.09,45.11,45.07,45.07,9647.0
2018-08-08 10:25:00,45.07,45.11,45.05,45.05,5186.0,45.07,45.11,45.05,45.05,5186.0
2018-08-08 10:30:00,45.05,45.1,45.05,45.05,15472.0,45.05,45.1,45.05,45.05,15472.0
2018-08-08 10:35:00,45.05,45.12,45.03,45.05,23515.0,45.05,45.12,45.03,45.05,23515.0
2018-08-08 10:40:00,45.06,45.11,45.04,45.1,15873.0,45.06,45.11,45.04,45.1,15873.0
2018-08-08 10:45:00,45.09,45.17,45.08,45.15,32451.0,45.09,45.17,45.08,45.15,32451.0
2018-08-08 10:50:00,45.16,45.17,45.13,45.16,12488.0,45.16,45.17,45.13,45.16,12488.0
2018-08-08 10:55:00,45.17,45.22,45.15,45.16,85775.0,45.17,45.22,45.15,45.16,85775.0
2018-08-08 11:00:00,45.15,45.17,45.14,45.15,14352.0,45.15,45.17,45.14,45.15,14352.0
2018-08-08 11:05:00,45.15,45.15,45.08,45.1,21907.0,45.15,45.15,45.08,45.1,21907.0
2018-08-08 11:10:00,45.1,45.12,45.07,45.07,13942.0,45.1,45.12,45.07,45.07,13942.0
2018-08-08 11:15:00,45.07,45.09,45.07,45.08,5897.0,45.07,45.09,45.07,45.08,5897.0
2018-08-08 11:20:00,45.08,45.1,45.02,45.02,10398.0,45.08,45.1,45.02,45.02,10398.0
2018-08-08 11:25:00,45.02,45.03,45.0,45.03,11153.0,45.02,45.03,45.0,45.03,11153.0
2018-08-08 11:30:00,45.03,45.07,45.03,45.04,7927.0,45.03,45.07,45.03,45.04,7927.0
2018-08-08 11:35:00,45.04,45.05,45.03,45.04,5800.0,45.04,45.05,45.03,45.04,5800.0
2018-08-08 11:40:00,45.05,45.05,45.03,45.03,8939.0,45.05,45.05,45.03,45.03,8939.0
2018-08-08 11:45:00,45.03,45.03,44.98,44.98,8154.0,45.03,45.03,44.98,44.98,8154.0
2018-08-08 11:50:00,44.98,44.98,44.92,44.94,19096.0,44.98,44.98,44.92,44.94,19096.0
2018-08-08 11:55:00,44.94,44.95,44.9,44.9,9948.0,44.94,44.95,44.9,44.9,9948.0
2018-08-08 12:00:00,44.89,44.9,44.86,44.86,6600.0,44.89,44.9,44.86,44.86,6600.0
2018-08-08 12:05:00,44.86,44.93,44.86,44.93,16334.0,44.86,44.93,44.86,44.93,16334.0
2018-08-08 12:10:00,44.94,45.0,44.94,44.99,8352.0,44.94,45.0,44.94,44.99,8352.0
2018-08-08 12:15:00,45.0,45.05,45.0,45.05,7327.0,45.0,45.05,45.0,45.05,7327.0
2018-08-08 12:20:00,45.05,45.06,45.02,45.05,11013.0,45.05,45.06,45.02,45.05,11013.0
2018-08-08 12:25:00,45.04,45.05,45.03,45.03,7200.0,45.04,45.05,45.03,45.03,7200.0
2018-08-08 12:30:00,45.04,45.13,45.03,45.13,12193.0,45.04,45.13,45.03,45.13,12193.0
2018-08-08 12:35:00,45.14,45.14,45.11,45.11,3827.0,45.14,45.14,45.11,45.11,3827.0
2018-08-08 12:40:00,45.12,45.13,45.1,45.1,6516.0,45.12,45.13,45.1,45.1,6516.0
2018-08-08 12:45:00,45.1,45.11,45.08,45.1,8406.0,45.1,45.11,45.08,45.1,8406.0
2018-08-08 12:50:00,45.11,45.11,45.02,45.02,7051.0,45.11,45.11,45.02,45.02,7051.0
2018-08-08 12:55:00,45.01,45.06,45.01,45.05,11342.0,45.01,45.06,45.01,45.05,11342.0
2018-08-08 13:00:00,45.06,45.13,45.06,45.11,10321.0,45.06,45.13,45.06,45.11,10321.0
2018-08-08 13:05:00,45.12,45.12,45.09,45.09,4100.0,45.12,45.12,45.09,45.09,4100.0
2018-08-08 13:10:00,45.1,45.11,45.09,45.11,3900.0,45.1,45.11,45.09,45.11,3900.0
2018-08-08 13:15:00,45.11,45.12,45.1,45.12,7586.0,45.11,45.12,45.1,45.12,7586.0
2018-08-08 13:20:00,45.12,45.12,45.11,45.11,2793.0,45.12,45.12,45.11,45.11,2793.0
2018-08-08 13:25:00,45.12,45.13,45.06,45.07,13660.0,45.12,45.13,45.06,45.07,13660.0
2018-08-08 13:30:00,45.07,45.09,45.06,45.08,7292.0,45.07,45.09,45.06,45.08,7292.0
2018-08-08 13:35:00,45.07,45.07,45.05,45.07,5300.0,45.07,45.07,45.05,45.07,5300.0
2018-08-08 13:40:00,45.06,45.06,45.05,45.05,6374.0,45.06,45.06,45.05,45.05,6374.0
2018-08-08 13:45:00,45.06,45.09,45.05,45.08,9377.0,45.06,45.09,45.05,45.08,9377.0
2018-08-08 13:50:00,45.08,45.12,45.08,45.09,6532.0,45.08,45.12,45.08,45.09,6532.0
2018-08-08 13:55:00,45.09,45.12,45.09,45.11,6698.0,45.09,45.12,45.09,45.11,6698.0
2018-08-08 14:00:00,45.12,45.12,45.09,45.09,5201.0,45.12,45.12,45.09,45.09,5201.0
2018-08-08 14:05:00,45.09,45.1,45.05,45.06,12561.0,45.09,45.1,45.05,45.06,12561.0
2018-08-08 14:10:00,45.05,45.08,45.04,45.08,13392.0,45.05,45.08,45.04,45.08,13392.0
2018-08-08 14:15:00,45.08,45.09,45.07,45.09,4316.0,45.08,45.09,45.07,45.09,4316.0
2018-08-08 14:20:00,45.08,45.11,45.06,45.1,12122.0,45.08,45.11,45.06,45.1,12122.0
2018-08-08 14:25:00,45.1,45.15,45.09,45.14,10314.0,45.1,45.15,45.09,45.14,10314.0
2018-08-08 14:30:00,45.14,45.15,45.12,45.12,5400.0,45.14,45.15,45.12,45.12,5400.0
2018-08-08 14:35:00,45.11,45.12,45.1,45.11,6308.0,45.11,45.12,45.1,45.11,6308.0
2018-08-08 14:40:00,45.11,45.12,45.1,45.1,6808.0,45.11,45.12,45.1,45.1,6808.0
2018-08-08 14:45:00,45.11,45.12,45.08,45.08,9800.0,45.11,45.12,45.08,45.08,9800.0
2018-08-08 14:50:00,45.08,45.09,45.04,45.04,5108.0,45.08,45.09,45.04,45.04,5108.0
2018-08-08 14:55:00,45.04,45.04,45.03,45.04,10066.0,45.04,45.04,45.03,45.04,10066.0
2018-08-08 15:00:00,45.04,45.07,45.02,45.05,15932.0,45.04,45.07,45.02,45.05,15932.0
2018-08-08 15:05:00,45.05,45.06,45.04,45.05,7700.0,45.05,45.06,45.04,45.05,7700.0
2018-08-08 15:10:00,45.05,45.06,45.04,45.05,5700.0,45.05,45.06,45.04,45.05,5700.0
2018-08-08 15:15:00,45.05,45.06,45.05,45.06,14068.0,45.05,45.06,45.05,45.06,14068.0
2018-08-08 15:20:00,45.05,45.12,45.05,45.1,21236.0,45.05,45.12,45.05,45.1,21236.0
2018-08-08 15:25:00,45.1,45.11,45.07,45.11,12241.0,45.1,45.11,45.07,45.11,12241.0
2018-08-08 15:30:00,45.1,45.13,45.1,45.13,8597.0,45.1,45.13,45.1,45.13,8597.0
2018-08-08 15:35:00,45.13,45.13,45.05,45.06,20641.0,45.13,45.13,45.05,45.06,20641.0
2018-08-08 15:40:00,45.07,45.07,45.05,45.06,16597.0,45.07,45.07,45.05,45.06,16597.0
2018-08-08 15:45:00,45.07,45.07,45.04,45.07,25220.0,45.07,45.07,45.04,45.07,25220.0
2018-08-08 15:50:00,45.08,45.15,45.08,45.09,41424.0,45.08,45.15,45.08,45.09,41424.0
2018-08-08 15:55:00,45.1,45.12,45.06,45.06,63630.0,45.1,45.12,45.06,45.06,63630.0
2018-08-09 09:30:00,45.19,45.43,45.04,45.05,21007.0,45.19,45.43,45.04,45.05,21007.0
2018-08-09 09:35:00,45.02,45.09,44.97,45.09,28356.0,45.02,45.09,44.97,45.09,28356.0
2018-08-09 09:40:00,45.1,45.21,45.1,45.12,10004.0,45.1,45.21,45.1,45.12,10004.0
2018-08-09 09:45:00,45.11,45.23,45.11,45.14,8777.0,45.11,45.23,45.11,45.14,8777.0
2018-08-09 09:50:00,45.15,45.22,45.14,45.15,7100.0,45.15,45.22,45.14,45.15,7100.0
2018-08-09 09:55:00,45.15,45.24,45.14,45.21,46553.0,45.15,45.24,45.14,45.21,46553.0
2018-08-09 10:00:00,45.2,45.34,45.19,45.29,13942.0,45.2,45.34,45.19,45.29,13942.0
2018-08-09 10:05:00,45.29,45.37,45.29,45.37,5546.0,45.29,45.37,45.29,45.37,5546.0
2018-08-09 10:10:00,45.36,45.37,45.32,45.32,11430.0,45.36,45.37,45.32,45.32,11430.0
2018-08-09 10:15:00,45.3,45.36,45.3,45.35,5803.0,45.3,45.36,45.3,45.35,5803.0
2018-08-09 10:20:00,45.35,45.47,45.34,45.44,9102.0,45.35,45.47,45.34,45.44,9102.0
2018-08-09 10:25:00,45.47,45.49,45.43,45.49,4249.0,45.47,45.49,45.43,45.49,4249.0
2018-08-09 10:30:00,45.48,45.5,45.46,45.46,4566.0,45.48,45.5,45.46,45.46,4566.0
2018-08-09 10:35:00,45.47,45.48,45.44,45.44,3850.0,45.47,45.48,45.44,45.44,3850.0
2018-08-09 10:40:00,45.43,45.45,45.41,45.43,6800.0,45.43,45.45,45.41,45.43,6800.0
2018-08-09 10:45:00,45.44,45.48,45.42,45.42,12627.0,45.44,45.48,45.42,45.42,12627.0
2018-08-09 10:50:00,45.42,45.43,45.37,45.39,4643.0,45.42,45.43,45.37,45.39,4643.0
2018-08-09 10:55:00,45.41,45.44,45.41,45.43,3700.0,45.41,45.44,45.41,45.43,3700.0
2018-08-09 11:00:00,45.42,45.5,45.42,45.48,5202.0,45.42,45.5,45.42,45.48,5202.0
2018-08-09 11:05:00,45.48,45.49,45.42,45.42,4900.0,45.48,45.49,45.42,45.42,4900.0
2018-08-09 11:10:00,45.43,45.44,45.37,45.38,23781.0,45.43,45.44,45.37,45.38,23781.0
2018-08-09 11:15:00,45.38,45.49,45.38,45.47,9593.0,45.38,45.49,45.38,45.47,9593.0
2018-08-09 11:20:00,45.48,45.53,45.48,45.51,14317.0,45.48,45.53,45.48,45.51,14317.0
2018-08-09 11:25:00,45.49,45.52,45.48,45.52,9594.0,45.49,45.52,45.48,45.52,9594.0
2018-08-09 11:30:00,45.52,45.56,45.51,45.55,11646.0,45.52,45.56,45.51,45.55,11646.0
2018-08-09 11:35:00,45.55,45.56,45.54,45.55,6422.0,45.55,45.56,45.54,45.55,6422.0
2018-08-09 11:40:00,45.55,45.58,45.55,45.55,8607.0,45.55,45.58,45.55,45.55,8607.0
2018-08-09 11:45:00,45.55,45.57,45.48,45.48,14324.0,45.55,45.57,45.48,45.48,14324.0
2018-08-09 11:50:00,45.47,45.48,45.45,45.46,7438.0,45.47,45.48,45.45,45.46,7438.0
2018-08-09 11:55:00,45.46,45.47,45.43,45.45,8450.0,45.46,45.47,45.43,45.45,8450.0
2018-08-09 12:00:00,45.45,45.53,45.44,45.53,12757.0,45.45,45.53,45.44,45.53,12757.0
2018-08-09 12:05:00,45.53,45.55,45.52,45.55,3500.0,45.53,45.55,45.52,45.55,3500.0
2018-08-09 12:10:00,45.54,45.54,45.51,45.52,7000.0,45.54,45.54,45.51,45.52,7000.0
2018-08-09 12:15:00,45.53,45.53,45.5,45.51,5100.0,45.53,45.53,45.5,45.51,5100.0
2018-08-09 12:20:00,45.52,45.53,45.51,45.52,4742.0,45.52,45.53,45.51,45.52,4742.0
2018-08-09 12:25:00,45.52,45.53,45.51,45.51,3354.0,45.52,45.53,45.51,45.51,3354.0
2018-08-09 12:30:00,45.51,45.53,45.49,45.53,3000.0,45.51,45.53,45.49,45.53,3000.0
2018-08-09 12:35:00,45.53,45.55,45.52,45.55,5700.0,45.53,45.55,45.52,45.55,5700.0
2018-08-09 12:40:00,45.55,45.55,45.52,45.53,4430.0,45.55,45.55,45.52,45.53,4430.0
2018-08-09 12:45:00,45.53,45.54,45.49,45.51,7218.0,45.53,45.54,45.49,45.51,7218.0
2018-08-09 12:50:00,45.51,45.53,45.5,45.53,6250.0,45.51,45.53,45.5,45.53,6250.0
2018-08-09 12:55:00,45.54,45.55,45.53,45.53,6000.0,45.54,45.55,45.53,45.53,6000.0
2018-08-09 13:00:00,45.53,45.54,45.51,45.51,8101.0,45.53,45.54,45.51,45.51,8101.0
2018-08-09 13:05:00,45.52,45.53,45.5,45.52,15343.0,45.52,45.53,45.5,45.52,15343.0
2018-08-09 13:10:00,45.52,45.54,45.51,45.53,11319.0,45.52,45.54,45.51,45.53,11319.0
2018-08-09 13:15:00,45.53,45.54,45.52,45.53,9265.0,45.53,45.54,45.52,45.53,9265.0
2018-08-09 13:20:00,45.53,45.54,45.51,45.51,4000.0,45.53,45.54,45.51,45.51,4000.0
2018-08-09 13:25:00,45.52,45.54,45.5,45.51,4042.0,45.52,45.54,45.5,45.51,4042.0
2018-08-09 13:30:00,45.51,45.51,45.48,45.49,5400.0,45.51,45.51,45.48,45.49,5400.0
2018-08-09 13:35:00,45.49,45.5,45.48,45.5,1400.0,45.49,45.5,45.48,45.5,1400.0
2018-08-09 13:40:00,45.5,45.51,45.47,45.48,6215.0,45.5,45.51,45.47,45.48,6215.0
2018-08-09 13:45:00,45.48,45.48,45.47,45.47,2800.0,45.48,45.48,45.47,45.47,2800.0
2018-08-09 13:50:00,45.47,45.48,45.44,45.44,5092.0,45.47,45.48,45.44,45.44,5092.0
2018-08-09 13:55:00,45.45,45.47,45.45,45.46,3305.0,45.45,45.47,45.45,45.46,3305.0
2018-08-09 14:00:00,45.46,45.47,45.44,45.47,5707.0,45.46,45.47,45.44,45.47,5707.0
2018-08-09 14:05:00,45.47,45.47,45.45,45.47,7823.0,45.47,45.47,45.45,45.47,7823.0
2018-08-09 14:10:00,45.48,45.5,45.46,45.47,4864.0,45.48,45.5,45.46,45.47,4864.0
2018-08-09 14:15:00,45.48,45.48,45.41,45.41,3149.0,45.48,45.48,45.41,45.41,3149.0
2018-08-09 14:20:00,45.42,45.44,45.39,45.39,8334.0,45.42,45.44,45.39,45.39,8334.0
2018-08-09 14:25:00,45.4,45.41,45.38,45.39,3832.0,45.4,45.41,45.38,45.39,3832.0
2018-08-09 14:30:00,45.39,45.4,45.39,45.39,1800.0,45.39,45.4,45.39,45.39,1800.0
2018-08-09 14:35:00,45.39,45.4,45.38,45.4,2716.0,45.39,45.4,45.38,45.4,2716.0
2018-08-09 14:40:00,45.4,45.42,45.39,45.4,9268.0,45.4,45.42,45.39,45.4,9268.0
2018-08-09 14:45:00,45.4,45.41,45.4,45.4,3400.0,45.4,45.41,45.4,45.4,3400.0
2018-08-09 14:50:00,45.41,45.41,45.37,45.38,2100.0,45.41,45.41,45.37,45.38,2100.0
2018-08-09 14:55:00,45.37,45.37,45.32,45.34,5200.0,45.37,45.37,45.32,45.34,5200.0
2018-08-09 15:00:00,45.34,45.35,45.32,45.35,6360.0,45.34,45.35,45.32,45.35,6360.0
2018-08-09 15:05:00,45.35,45.35,45.33,45.34,9744.0,45.35,45.35,45.33,45.34,9744.0
2018-08-09 15:10:00,45.34,45.35,45.33,45.34,6093.0,45.34,45.35,45.33,45.34,6093.0
2018-08-09 15:15:00,45.34,45.35,45.33,45.34,4438.0,45.34,45.35,45.33,45.34,4438.0
2018-08-09 15:20:00,45.34,45.35,45.33,45.35,3500.0,45.34,45.35,45.33,45.35,3500.0
2018-08-09 15:25:00,45.35,45.35,45.31,45.31,5300.0,45.35,45.35,45.31,45.31,5300.0
2018-08-09 15:30:00,45.3,45.32,45.3,45.32,11491.0,45.3,45.32,45.3,45.32,11491.0
2018-08-09 15:35:00,45.32,45.37,45.32,45.37,22682.0,45.32,45.37,45.32,45.37,22682.0
2018-08-09 15:40:00,45.37,45.38,45.36,45.38,26141.0,45.37,45.38,45.36,45.38,26141.0
2018-08-09 15:45:00,45.37,45.38,45.28,45.29,33763.0,45.37,45.38,45.28,45.29,33763.0
2018-08-09 15:50:00,45.29,45.35,45.28,45.32,52853.0,45.29,45.35,45.28,45.32,52853.0
2018-08-09 15:55:00,45.32,45.35,45.29,45.32,58426.0,45.32,45.35,45.29,45.32,58426.0
2018-08-10 09:30:00,45.12,45.27,45.04,45.22,17915.0,45.12,45.27,45.04,45.22,17915.0
2018-08-10 09:35:00,45.19,45.39,45.19,45.35,7310.0,45.19,45.39,45.19,45.35,7310.0
2018-08-10 09:40:00,45.3,45.37,45.21,45.37,4598.0,45.3,45.37,45.21,45.37,4598.0
2018-08-10 09:45:00,45.37,45.39,45.23,45.25,3749.0,45.37,45.39,45.23,45.25,3749.0
2018-08-10 09:50:00,45.27,45.3,45.16,45.16,3200.0,45.27,45.3,45.16,45.16,3200.0
2018-08-10 09:55:00,45.12,45.2,45.12,45.15,6376.0,45.12,45.2,45.12,45.15,6376.0
2018-08-10 10:00:00,45.14,45.17,45.1,45.17,5513.0,45.14,45.17,45.1,45.17,5513.0
2018-08-10 10:05:00,45.18,45.26,45.17,45.26,7168.0,45.18,45.26,45.17,45.26,7168.0
2018-08-10 10:10:00,45.27,45.35,45.25,45.33,7300.0,45.27,45.35,45.25,45.33,7300.0
2018-08-10 10:15:00,45.34,45.43,45.34,45.4,5500.0,45.34,45.43,45.34,45.4,5500.0
2018-08-10 10:20:00,45.41,45.41,45.34,45.38,5377.0,45.41,45.41,45.34,45.38,5377.0
2018-08-10 10:25:00,45.37,45.42,45.36,45.38,5306.0,45.37,45.42,45.36,45.38,5306.0
2018-08-10 10:30:00,45.41,45.48,45.39,45.48,4469.0,45.41,45.48,45.39,45.48,4469.0
2018-08-10 10:35:00,45.47,45.52,45.45,45.45,8769.0,45.47,45.52,45.45,45.45,8769.0
2018-08-10 10:40:00,45.45,45.45,45.32,45.34,4300.0,45.45,45.45,45.32,45.34,4300.0
2018-08-10 10:45:00,45.3,45.38,45.26,45.38,4600.0,45.3,45.38,45.26,45.38,4600.0
2018-08-10 10:50:00,45.34,45.36,45.29,45.36,10502.0,45.34,45.36,45.29,45.36,10502.0
2018-08-10 10:55:00,45.37,45.38,45.32,45.34,5979.0,45.37,45.38,45.32,45.34,5979.0
2018-08-10 11:00:00,45.35,45.44,45.35,45.43,10577.0,45.35,45.44,45.35,45.43,10577.0
2018-08-10 11:05:00,45.42,45.45,45.39,45.4,4500.0,45.42,45.45,45.39,45.4,4500.0
2018-08-10 11:10:00,45.39,45.4,45.37,45.4,3800.0,45.39,45.4,45.37,45.4,3800.0
2018-08-10 11:15:00,45.4,45.41,45.37,45.4,5700.0,45.4,45.41,45.37,45.4,5700.0
2018-08-10 11:20:00,45.4,45.43,45.39,45.43,1224.0,45.4,45.43,45.39,45.43,1224.0
2018-08-10 11:25:00,45.43,45.45,45.41,45.41,7802.0,45.43,45.45,45.41,45.41,7802.0
2018-08-10 11:30:00,45.4,45.45,45.39,45.45,2032.0,45.4,45.45,45.39,45.45,2032.0
2018-08-10 11:35:00,45.46,45.46,45.4,45.41,4800.0,45.46,45.46,45.4,45.41,4800.0
2018-08-10 11:40:00,45.43,45.43,45.37,45.38,4076.0,45.43,45.43,45.37,45.38,4076.0
2018-08-10 11:45:00,45.39,45.4,45.35,45.39,2800.0,45.39,45.4,45.35,45.39,2800.0
2018-08-10 11:50:00,45.4,45.4,45.36,45.38,2500.0,45.4,45.4,45.36,45.38,2500.0
2018-08-10 11:55:00,45.39,45.43,45.34,45.38,8195.0,45.39,45.43,45.34,45.38,8195.0
2018-08-10 12:00:00,45.37,45.37,45.31,45.33,4499.0,45.37,45.37,45.31,45.33,4499.0
2018-08-10 12:05:00,45.36,45.36,45.32,45.33,4813.0,45.36,45.36,45.32,45.33,4813.0
2018-08-10 12:10:00,45.32,45.35,45.31,45.33,3667.0,45.32,45.35,45.31,45.33,3667.0
2018-08-10 12:15:00,45.33,45.33,45.32,45.33,400.0,45.33,45.33,45.32,45.33,400.0
2018-08-10 12:20:00,45.33,45.4,45.33,45.4,8400.0,45.33,45.4,45.33,45.4,8400.0
2018-08-10 12:25:00,45.39,45.4,45.36,45.39,5369.0,45.39,45.4,45.36,45.39,5369.0
2018-08-10 12:30:00,45.39,45.43,45.38,45.43,2970.0,45.39,45.43,45.38,45.43,2970.0
2018-08-10 12:35:00,45.43,45.45,45.42,45.44,3963.0,45.43,45.45,45.42,45.44,3963.0
2018-08-10 12:40:00,45.44,45.48,45.41,45.41,6381.0,45.44,45.48,45.41,45.41,6381.0
2018-08-10 12:45:00,45.42,45.43,45.39,45.43,4043.0,45.42,45.43,45.39,45.43,4043.0
2018-08-10 12:50:00,45.42,45.44,45.41,45.44,5850.0,45.42,45.44,45.41,45.44,5850.0
2018-08-10 12:55:00,45.44,45.47,45.42,45.47,6300.0,45.44,45.47,45.42,45.47,6300.0
2018-08-10 13:00:00,45.46,45.46,45.38,45.39,8710.0,45.46,45.46,45.38,45.39,8710.0
2018-08-10 13:05:00,45.39,45.4,45.36,45.39,2200.0,45.39,45.4,45.36,45.39,2200.0
2018-08-10 13:10:00,45.4,45.4,45.35,45.35,2400.0,45.4,45.4,45.35,45.35,2400.0
2018-08-10 13:15:00,45.36,45.36,45.3,45.3,3002.0,45.36,45.36,45.3,45.3,3002.0
2018-08-10 13:20:00,45.29,45.34,45.29,45.31,4600.0,45.29,45.34,45.29,45.31,4600.0
2018-08-10 13:25:00,45.32,45.34,45.31,45.33,1703.0,45.32,45.34,45.31,45.33,1703.0
2018-08-10 13:30:00,45.33,45.33,45.28,45.3,1300.0,45.33,45.33,45.28,45.3,1300.0
2018-08-10 13:35:00,45.29,45.29,45.23,45.26,6900.0,45.29,45.29,45.23,45.26,6900.0
2018-08-10 13:40:00,45.26,45.29,45.25,45.25,2000.0,45.26,45.29,45.25,45.25,2000.0
2018-08-10 13:45:00,45.24,45.25,45.14,45.18,4200.0,45.24,45.25,45.14,45.18,4200.0
2018-08-10 13:50:00,45.18,45.2,45.16,45.19,3606.0,45.18,45.2,45.16,45.19,3606.0
2018-08-10 13:55:00,45.17,45.18,45.14,45.18,4500.0,45.17,45.18,45.14,45.18,4500.0
2018-08-10 14:00:00,45.18,45.23,45.18,45.2,7944.0,45.18,45.23,45.18,45.2,7944.0
2018-08-10 14:05:00,45.19,45.24,45.17,45.23,8163.0,45.19,45.24,45.17,45.23,8163.0
2018-08-10 14:10:00,45.23,45.26,45.22,45.25,2600.0,45.23,45.26,45.22,45.25,2600.0
2018-08-10 14:15:00,45.24,45.25,45.23,45.23,4924.0,45.24,45.25,45.23,45.23,4924.0
2018-08-10 14:20:00,45.22,45.23,45.2,45.2,4871.0,45.22,45.23,45.2,45.2,4871.0
2018-08-10 14:25:00,45.21,45.21,45.13,45.13,11526.0,45.21,45.21,45.13,45.13,11526.0
2018-08-10 14:30:00,45.14,45.18,45.13,45.16,4666.0,45.14,45.18,45.13,45.16,4666.0
2018-08-10 14:35:00,45.15,45.19,45.14,45.19,3450.0,45.15,45.19,45.14,45.19,3450.0
2018-08-10 14:40:00,45.17,45.19,45.16,45.19,2645.0,45.17,45.19,45.16,45.19,2645.0
2018-08-10 14:45:00,45.18,45.18,45.16,45.16,5700.0,45.18,45.18,45.16,45.16,5700.0
2018-08-10 14:50:00,45.17,45.19,45.15,45.16,3547.0,45.17,45.19,45.15,45.16,3547.0
2018-08-10 14:55:00,45.17,45.2,45.16,45.16,5400.0,45.17,45.2,45.16,45.16,5400.0
2018-08-10 15:00:00,45.16,45.16,45.11,45.15,7360.0,45.16,45.16,45.11,45.15,7360.0
2018-08-10 15:05:00,45.15,45.16,45.13,45.14,3929.0,45.15,45.16,45.13,45.14,3929.0
2018-08-10 15:10:00,45.14,45.16,45.12,45.16,7099.0,45.14,45.16,45.12,45.16,7099.0
2018-08-10 15:15:00,45.15,45.23,45.14,45.2,6490.0,45.15,45.23,45.14,45.2,6490.0
2018-08-10 15:20:00,45.21,45.29,45.21,45.23,10447.0,45.21,45.29,45.21,45.23,10447.0
2018-08-10 15:25:00,45.25,45.3,45.23,45.27,9722.0,45.25,45.3,45.23,45.27,9722.0
2018-08-10 15:30:00,45.27,45.31,45.23,45.25,9105.0,45.27,45.31,45.23,45.25,9105.0
2018-08-10 15:35:00,45.25,45.25,45.2,45.23,8329.0,45.25,45.25,45.2,45.23,8329.0
2018-08-10 15:40:00,45.24,45.24,45.18,45.22,13700.0,45.24,45.24,45.18,45.22,13700.0
2018-08-10 15:45:00,45.22,45.23,45.19,45.2,11646.0,45.22,45.23,45.19,45.2,11646.0
2018-08-10 15:50:00,45.19,45.24,45.18,45.21,17357.0,45.19,45.24,45.18,45.21,17357.0
2018-08-10 15:55:00,45.21,45.24,45.2,45.21,47494.0,45.21,45.24,45.2,45.21,47494.0
2018-08-13 09:30:00,45.31,45.4,45.29,45.39,15419.0,45.31,45.4,45.29,45.39,15419.0
2018-08-13 09:35:00,45.42,45.53,45.41,45.45,4116.0,45.42,45.53,45.41,45.45,4116.0
2018-08-13 09:40:00,45.45,45.48,45.44,45.44,1500.0,45.45,45.48,45.44,45.44,1500.0
2018-08-13 09:45:00,45.48,45.55,45.45,45.55,4900.0,45.48,45.55,45.45,45.55,4900.0
2018-08-13 09:50:00,45.53,45.63,45.53,45.61,7056.0,45.53,45.63,45.53,45.61,7056.0
2018-08-13 09:55:00,45.61,45.62,45.57,45.61,5300.0,45.61,45.62,45.57,45.61,5300.0
2018-08-13 10:00:00,45.58,45.61,45.56,45.57,10458.0,45.58,45.61,45.56,45.57,10458.0
2018-08-13 10:05:00,45.57,45.62,45.54,45.62,8677.0,45.57,45.62,45.54,45.62,8677.0
2018-08-13 10:10:00,45.62,45.68,45.62,45.66,7800.0,45.62,45.68,45.62,45.66,7800.0
2018-08-13 10:15:00,45.65,45.65,45.59,45.6,4281.0,45.65,45.65,45.59,45.6,4281.0
2018-08-13 10:20:00,45.59,45.6,45.58,45.59,3600.0,45.59,45.6,45.58,45.59,3600.0
2018-08-13 10:25:00,45.59,45.62,45.55,45.56,6212.0,45.59,45.62,45.55,45.56,6212.0
2018-08-13 10:30:00,45.56,45.61,45.55,45.55,6923.0,45.56,45.61,45.55,45.55,6923.0
2018-08-13 10:35:00,45.56,45.58,45.53,45.53,6700.0,45.56,45.58,45.53,45.53,6700.0
2018-08-13 10:40:00,45.54,45.55,45.52,45.55,6200.0,45.54,45.55,45.52,45.55,6200.0
2018-08-13 10:45:00,45.56,45.58,45.51,45.53,8117.0,45.56,45.58,45.51,45.53,8117.0
2018-08-13 10:50:00,45.54,45.55,45.5,45.53,6418.0,45.54,45.55,45.5,45.53,6418.0
2018-08-13 10:55:00,45.53,45.54,45.45,45.46,7300.0,45.53,45.54,45.45,45.46,7300.0
2018-08-13 11:00:00,45.47,45.49,45.45,45.48,7268.0,45.47,45.49,45.45,45.48,7268.0
2018-08-13 11:05:00,45.49,45.49,45.39,45.4,8647.0,45.49,45.49,45.39,45.4,8647.0
2018-08-13 11:10:00,45.41,45.42,45.34,45.37,7661.0,45.41,45.42,45.34,45.37,7661.0
2018-08-13 11:15:00,45.38,45.38,45.28,45.29,8410.0,45.38,45.38,45.28,45.29,8410.0
2018-08-13 11:20:00,45.29,45.3,45.26,45.28,5315.0,45.29,45.3,45.26,45.28,5315.0
2018-08-13 11:25:00,45.26,45.26,45.19,45.2,7217.0,45.26,45.26,45.19,45.2,7217.0
2018-08-13 11:30:00,45.19,45.25,45.18,45.25,8500.0,45.19,45.25,45.18,45.25,8500.0
2018-08-13 11:35:00,45.22,45.22,45.17,45.19,6671.0,45.22,45.22,45.17,45.19,6671.0
2018-08-13 11:40:00,45.18,45.22,45.14,45.2,6242.0,45.18,45.22,45.14,45.2,6242.0
2018-08-13 11:45:00,45.21,45.22,45.18,45.19,6800.0,45.21,45.22,45.18,45.19,6800.0
2018-08-13 11:50:00,45.17,45.17,45.1,45.13,10683.0,45.17,45.17,45.1,45.13,10683.0
2018-08-13 11:55:00,45.13,45.15,45.09,45.11,6954.0,45.13,45.15,45.09,45.11,6954.0
2018-08-13 12:00:00,45.12,45.15,45.11,45.15,4783.0,45.12,45.15,45.11,45.15,4783.0
2018-08-13 12:05:00,45.15,45.37,45.14,45.34,84836.0,45.15,45.37,45.14,45.34,84836.0
2018-08-13 12:10:00,45.36,45.53,45.36,45.49,76186.0,45.36,45.53,45.36,45.49,76186.0
2018-08-13 12:15:00,45.48,45.5,45.37,45.39,46566.0,45.48,45.5,45.37,45.39,46566.0
2018-08-13 12:20:00,45.39,45.43,45.31,45.32,23024.0,45.39,45.43,45.31,45.32,23024.0
2018-08-13 12:25:00,45.31,45.33,45.27,45.31,12946.0,45.31,45.33,45.27,45.31,12946.0
2018-08-13 12:30:00,45.32,45.35,45.3,45.33,18062.0,45.32,45.35,45.3,45.33,18062.0
2018-08-13 12:35:00,45.33,45.4,45.31,45.36,20606.0,45.33,45.4,45.31,45.36,20606.0
2018-08-13 12:40:00,45.35,45.42,45.34,45.39,15645.0,45.35,45.42,45.34,45.39,15645.0
2018-08-13 12:45:00,45.39,45.4,45.32,45.35,9700.0,45.39,45.4,45.32,45.35,9700.0
2018-08-13 12:50:00,45.35,45.4,45.32,45.35,13358.0,45.35,45.4,45.32,45.35,13358.0
2018-08-13 12:55:00,45.36,45.39,45.34,45.36,6900.0,45.36,45.39,45.34,45.36,6900.0
2018-08-13 13:00:00,45.34,45.35,45.28,45.3,26788.0,45.34,45.35,45.28,45.3,26788.0
2018-08-13 13:05:00,45.3,45.32,45.29,45.31,7913.0,45.3,45.32,45.29,45.31,7913.0
2018-08-13 13:10:00,45.32,45.37,45.31,45.35,11444.0,45.32,45.37,45.31,45.35,11444.0
2018-08-13 13:15:00,45.34,45.42,45.31,45.42,18748.0,45.34,45.42,45.31,45.42,18748.0
2018-08-13 13:20:00,45.42,45.44,45.41,45.41,10537.0,45.42,45.44,45.41,45.41,10537.0
2018-08-13 13:25:00,45.41,45.44,45.4,45.43,9452.0,45.41,45.44,45.4,45.43,9452.0
2018-08-13 13:30:00,45.44,45.47,45.44,45.46,3978.0,45.44,45.47,45.44,45.46,3978.0
2018-08-13 13:35:00,45.46,45.47,45.43,45.43,8847.0,45.46,45.47,45.43,45.43,8847.0
2018-08-13 13:40:00,45.43,45.45,45.42,45.45,4955.0,45.43,45.45,45.42,45.45,4955.0
2018-08-13 13:45:00,45.45,45.45,45.4,45.41,6403.0,45.45,45.45,45.4,45.41,6403.0
2018-08-13 13:50:00,45.4,45.44,45.38,45.44,12831.0,45.4,45.44,45.38,45.44,12831.0
2018-08-13 13:55:00,45.44,45.44,45.36,45.36,5250.0,45.44,45.44,45.36,45.36,5250.0
2018-08-13 14:00:00,45.37,45.46,45.35,45.46,14183.0,45.37,45.46,45.35,45.46,14183.0
2018-08-13 14:05:00,45.46,45.47,45.42,45.43,3900.0,45.46,45.47,45.42,45.43,3900.0
2018-08-13 14:10:00,45.43,45.49,45.43,45.49,6950.0,45.43,45.49,45.43,45.49,6950.0
2018-08-13 14:15:00,45.5,45.51,45.47,45.47,11068.0,45.5,45.51,45.47,45.47,11068.0
2018-08-13 14:20:00,45.47,45.48,45.43,45.44,8600.0,45.47,45.48,45.43,45.44,8600.0
2018-08-13 14:25:00,45.45,45.47,45.43,45.46,7701.0,45.45,45.47,45.43,45.46,7701.0
2018-08-13 14:30:00,45.46,45.48,45.42,45.43,12704.0,45.46,45.48,45.42,45.43,12704.0
2018-08-13 14:35:00,45.43,45.43,45.38,45.4,11268.0,45.43,45.43,45.38,45.4,11268.0
2018-08-13 14:40:00,45.38,45.42,45.38,45.41,8400.0,45.38,45.42,45.38,45.41,8400.0
2018-08-13 14:45:00,45.4,45.41,45.38,45.39,5555.0,45.4,45.41,45.38,45.39,5555.0
2018-08-13 14:50:00,45.39,45.39,45.29,45.3,15454.0,45.39,45.39,45.29,45.3,15454.0
2018-08-13 14:55:00,45.3,45.38,45.29,45.36,10121.0,45.3,45.38,45.29,45.36,10121.0
2018-08-13 15:00:00,45.36,45.37,45.3,45.36,20376.0,45.36,45.37,45.3,45.36,20376.0
2018-08-13 15:05:00,45.36,45.42,45.35,45.41,10702.0,45.36,45.42,45.35,45.41,10702.0
2018-08-13 15:10:00,45.41,45.42,45.34,45.35,10638.0,45.41,45.42,45.34,45.35,10638.0
2018-08-13 15:15:00,45.36,45.4,45.35,45.35,21569.0,45.36,45.4,45.35,45.35,21569.0
2018-08-13 15:20:00,45.36,45.37,45.32,45.32,8990.0,45.36,45.37,45.32,45.32,8990.0
2018-08-13 15:25:00,45.33,45.36,45.3,45.33,16499.0,45.33,45.36,45.3,45.33,16499.0
2018-08-13 15:30:00,45.33,45.36,45.31,45.35,27847.0,45.33,45.36,45.31,45.35,27847.0
2018-08-13 15:35:00,45.36,45.39,45.35,45.37,21557.0,45.36,45.39,45.35,45.37,21557.0
2018-08-13 15:40:00,45.37,45.42,45.36,45.41,16438.0,45.37,45.42,45.36,45.41,16438.0
2018-08-13 15:45:00,45.4,45.41,45.37,45.39,44218.0,45.4,45.41,45.37,45.39,44218.0
2018-08-13 15:50:00,45.39,45.4,45.34,45.37,41716.0,45.39,45.4,45.34,45.37,41716.0
2018-08-13 15:55:00,45.37,45.4,45.35,45.37,93587.0,45.37,45.4,45.35,45.37,93587.0
2018-08-14 09:30:00,45.66,45.82,45.66,45.76,21946.0,45.66,45.82,45.66,45.76,21946.0
2018-08-14 09:35:00,45.8,45.81,45.65,45.7,6612.0,45.8,45.81,45.65,45.7,6612.0
2018-08-14 09:40:00,45.73,45.73,45.59,45.6,6342.0,45.73,45.73,45.59,45.6,6342.0
2018-08-14 09:45:00,45.61,45.62,45.54,45.54,5843.0,45.61,45.62,45.54,45.54,5843.0
2018-08-14 09:50:00,45.54,45.56,45.48,45.53,5770.0,45.54,45.56,45.48,45.53,5770.0
2018-08-14 09:55:00,45.53,45.53,45.42,45.48,5189.0,45.53,45.53,45.42,45.48,5189.0
2018-08-14 10:00:00,45.5,45.54,45.42,45.46,20709.0,45.5,45.54,45.42,45.46,20709.0
2018-08-14 10:05:00,45.45,45.57,45.42,45.54,26341.0,45.45,45.57,45.42,45.54,26341.0
2018-08-14 10:10:00,45.57,45.63,45.56,45.61,13323.0,45.57,45.63,45.56,45.61,13323.0
2018-08-14 10:15:00,45.6,45.65,45.6,45.61,7666.0,45.6,45.65,45.6,45.61,7666.0
2018-08-14 10:20:00,45.61,45.66,45.56,45.56,27175.0,45.61,45.66,45.56,45.56,27175.0
2018-08-14 10:25:00,45.58,45.63,45.58,45.62,11463.0,45.58,45.63,45.58,45.62,11463.0
2018-08-14 10:30:00,45.63,45.69,45.61,45.66,26145.0,45.63,45.69,45.61,45.66,26145.0
2018-08-14 10:35:00,45.66,45.74,45.65,45.71,18358.0,45.66,45.74,45.65,45.71,18358.0
2018-08-14 10:40:00,45.71,45.73,45.69,45.72,4800.0,45.71,45.73,45.69,45.72,4800.0
2018-08-14 10:45:00,45.73,45.78,45.73,45.78,9359.0,45.73,45.78,45.73,45.78,9359.0
2018-08-14 10:50:00,45.78,45.86,45.77,45.86,8322.0,45.78,45.86,45.77,45.86,8322.0
2018-08-14 10:55:00,45.84,45.84,45.79,45.82,7416.0,45.84,45.84,45.79,45.82,7416.0
2018-08-14 11:00:00,45.84,45.86,45.81,45.86,13592.0,45.84,45.86,45.81,45.86,13592.0
2018-08-14 11:05:00,45.87,45.9,45.85,45.88,9498.0,45.87,45.9,45.85,45.88,9498.0
2018-08-14 11:10:00,45.88,45.92,45.86,45.91,4262.0,45.88,45.92,45.86,45.91,4262.0
2018-08-14 11:15:00,45.94,45.94,45.85,45.85,6179.0,45.94,45.94,45.85,45.85,6179.0
2018-08-14 11:20:00,45.84,45.92,45.84,45.9,5917.0,45.84,45.92,45.84,45.9,5917.0
2018-08-14 11:25:00,45.89,45.91,45.86,45.89,7320.0,45.89,45.91,45.86,45.89,7320.0
2018-08-14 11:30:00,45.89,45.9,45.88,45.88,5933.0,45.89,45.9,45.88,45.88,5933.0
2018-08-14 11:35:00,45.88,45.89,45.87,45.89,3894.0,45.88,45.89,45.87,45.89,3894.0
2018-08-14 11:40:00,45.9,45.93,45.9,45.91,4600.0,45.9,45.93,45.9,45.91,4600.0
2018-08-14 11:45:00,45.9,45.97,45.85,45.96,8479.0,45.9,45.97,45.85,45.96,8479.0
2018-08-14 11:50:00,45.95,45.97,45.95,45.95,3400.0,45.95,45.97,45.95,45.95,3400.0
2018-08-14 11:55:00,45.95,45.97,45.91,45.97,6600.0,45.95,45.97,45.91,45.97,6600.0
2018-08-14 12:00:00,45.97,45.99,45.96,45.98,3937.0,45.97,45.99,45.96,45.98,3937.0
2018-08-14 12:05:00,45.98,46.03,45.98,46.0,26167.0,45.98,46.03,45.98,46.0,26167.0
2018-08-14 12:10:00,46.0,46.08,46.0,46.01,96686.0,46.0,46.08,46.0,46.01,96686.0
2018-08-14 12:15:00,46.02,46.07,46.02,46.07,4700.0,46.02,46.07,46.02,46.07,4700.0
2018-08-14 12:20:00,46.06,46.06,46.03,46.05,6630.0,46.06,46.06,46.03,46.05,6630.0
2018-08-14 12:25:00,46.04,46.08,46.04,46.05,2800.0,46.04,46.08,46.04,46.05,2800.0
2018-08-14 12:30:00,46.06,46.07,46.05,46.05,6468.0,46.06,46.07,46.05,46.05,6468.0
2018-08-14 12:35:00,46.05,46.08,46.04,46.07,5512.0,46.05,46.08,46.04,46.07,5512.0
2018-08-14 12:40:00,46.07,46.1,46.07,46.08,5517.0,46.07,46.1,46.07,46.08,5517.0
2018-08-14 12:45:00,46.09,46.1,46.07,46.07,3500.0,46.09,46.1,46.07,46.07,3500.0
2018-08-14 12:50:00,46.08,46.09,45.97,45.98,7962.0,46.08,46.09,45.97,45.98,7962.0
2018-08-14 12:55:00,45.98,46.01,45.97,46.0,3279.0,45.98,46.01,45.97,46.0,3279.0
2018-08-14 13:00:00,46.0,46.01,45.98,45.99,5100.0,46.0,46.01,45.98,45.99,5100.0
2018-08-14 13:05:00,45.98,45.99,45.92,45.96,5516.0,45.98,45.99,45.92,45.96,5516.0
2018-08-14 13:10:00,45.96,45.97,45.94,45.95,4534.0,45.96,45.97,45.94,45.95,4534.0
2018-08-14 13:15:00,45.95,45.97,45.95,45.97,1057.0,45.95,45.97,45.95,45.97,1057.0
2018-08-14 13:20:00,45.96,45.97,45.9,45.9,5766.0,45.96,45.97,45.9,45.9,5766.0
2018-08-14 13:25:00,45.9,45.92,45.88,45.92,4443.0,45.9,45.92,45.88,45.92,4443.0
2018-08-14 13:30:00,45.91,45.96,45.91,45.95,7416.0,45.91,45.96,45.91,45.95,7416.0
2018-08-14 13:35:00,45.96,45.98,45.96,45.97,3100.0,45.96,45.98,45.96,45.97,3100.0
2018-08-14 13:40:00,45.97,45.98,45.97,45.97,2600.0,45.97,45.98,45.97,45.97,2600.0
2018-08-14 13:45:00,45.97,46.0,45.97,46.0,6055.0,45.97,46.0,45.97,46.0,6055.0
2018-08-14 13:50:00,45.99,45.99,45.96,45.97,3778.0,45.99,45.99,45.96,45.97,3778.0
2018-08-14 13:55:00,45.98,46.02,45.98,45.99,7655.0,45.98,46.02,45.98,45.99,7655.0
2018-08-14 14:00:00,45.99,46.01,45.99,45.99,4011.0,45.99,46.01,45.99,45.99,4011.0
2018-08-14 14:05:00,45.98,45.98,45.91,45.92,4610.0,45.98,45.98,45.91,45.92,4610.0
2018-08-14 14:10:00,45.93,45.94,45.91,45.91,4000.0,45.93,45.94,45.91,45.91,4000.0
2018-08-14 14:15:00,45.92,45.95,45.92,45.93,7243.0,45.92,45.95,45.92,45.93,7243.0
2018-08-14 14:20:00,45.93,45.94,45.89,45.91,6112.0,45.93,45.94,45.89,45.91,6112.0
2018-08-14 14:25:00,45.9,45.92,45.88,45.9,4266.0,45.9,45.92,45.88,45.9,4266.0
2018-08-14 14:30:00,45.91,45.92,45.89,45.92,3459.0,45.91,45.92,45.89,45.92,3459.0
2018-08-14 14:35:00,45.93,45.96,45.93,45.96,7167.0,45.93,45.96,45.93,45.96,7167.0
2018-08-14 14:40:00,45.96,45.96,45.92,45.93,3869.0,45.96,45.96,45.92,45.93,3869.0
2018-08-14 14:45:00,45.93,45.95,45.91,45.93,4673.0,45.93,45.95,45.91,45.93,4673.0
2018-08-14 14:50:00,45.93,45.93,45.9,45.91,6004.0,45.93,45.93,45.9,45.91,6004.0
2018-08-14 14:55:00,45.92,45.94,45.91,45.91,5382.0,45.92,45.94,45.91,45.91,5382.0
2018-08-14 15:00:00,45.91,45.92,45.9,45.92,5861.0,45.91,45.92,45.9,45.92,5861.0
2018-08-14 15:05:00,45.92,45.94,45.9,45.92,5300.0,45.92,45.94,45.9,45.92,5300.0
2018-08-14 15:10:00,45.93,45.98,45.92,45.97,8268.0,45.93,45.98,45.92,45.97,8268.0
2018-08-14 15:15:00,45.96,45.97,45.94,45.97,6383.0,45.96,45.97,45.94,45.97,6383.0
2018-08-14 15:20:00,45.96,45.99,45.95,45.98,9254.0,45.96,45.99,45.95,45.98,9254.0
2018-08-14 15:25:00,46.0,46.0,45.98,45.98,7745.0,46.0,46.0,45.98,45.98,7745.0
2018-08-14 15:30:00,45.98,45.99,45.96,45.99,10540.0,45.98,45.99,45.96,45.99,10540.0
2018-08-14 15:35:00,45.99,46.0,45.97,46.0,9362.0,45.99,46.0,45.97,46.0,9362.0
2018-08-14 15:40:00,46.0,46.0,45.96,45.96,11570.0,46.0,46.0,45.96,45.96,11570.0
2018-08-14 15:45:00,45.97,45.98,45.94,45.96,24192.0,45.97,45.98,45.94,45.96,24192.0
2018-08-14 15:50:00,45.96,46.06,45.95,46.04,99943.0,45.96,46.06,45.95,46.04,99943.0
2018-08-14 15:55:00,46.04,46.04,45.98,45.99,79104.0,46.04,46.04,45.98,45.99,79104.0
2018-08-15 09:30:00,45.61,45.76,45.55,45.75,16715.0,45.61,45.76,45.55,45.75,16715.0
2018-08-15 09:35:00,45.76,45.81,45.69,45.69,6267.0,45.76,45.81,45.69,45.69,6267.0
2018-08-15 09:40:00,45.72,45.82,45.66,45.67,11300.0,45.72,45.82,45.66,45.67,11300.0
2018-08-15 09:45:00,45.68,45.68,45.47,45.55,18198.0,45.68,45.68,45.47,45.55,18198.0
2018-08-15 09:50:00,45.54,45.6,45.51,45.54,20429.0,45.54,45.6,45.51,45.54,20429.0
2018-08-15 09:55:00,45.54,45.55,45.45,45.49,14379.0,45.54,45.55,45.45,45.49,14379.0
2018-08-15 10:00:00,45.47,45.47,45.32,45.32,24014.0,45.47,45.47,45.32,45.32,24014.0
2018-08-15 10:05:00,45.31,45.38,45.27,45.33,15660.0,45.31,45.38,45.27,45.33,15660.0
2018-08-15 10:10:00,45.32,45.38,45.31,45.35,9723.0,45.32,45.38,45.31,45.35,9723.0
2018-08-15 10:15:00,45.34,45.34,45.1,45.26,36045.0,45.34,45.34,45.1,45.26,36045.0
2018-08-15 10:20:00,45.24,45.27,45.19,45.2,14396.0,45.24,45.27,45.19,45.2,14396.0
2018-08-15 10:25:00,45.2,45.24,45.16,45.16,10357.0,45.2,45.24,45.16,45.16,10357.0
2018-08-15 10:30:00,45.15,45.22,45.1,45.17,9175.0,45.15,45.22,45.1,45.17,9175.0
2018-08-15 10:35:00,45.15,45.32,45.15,45.31,13955.0,45.15,45.32,45.15,45.31,13955.0
2018-08-15 10:40:00,45.31,45.35,45.23,45.23,7400.0,45.31,45.35,45.23,45.23,7400.0
2018-08-15 10:45:00,45.21,45.28,45.21,45.23,8300.0,45.21,45.28,45.21,45.23,8300.0
2018-08-15 10:50:00,45.22,45.22,45.12,45.18,15137.0,45.22,45.22,45.12,45.18,15137.0
2018-08-15 10:55:00,45.18,45.19,45.15,45.16,10329.0,45.18,45.19,45.15,45.16,10329.0
2018-08-15 11:00:00,45.16,45.25,45.15,45.22,13316.0,45.16,45.25,45.15,45.22,13316.0
2018-08-15 11:05:00,45.22,45.29,45.15,45.29,10150.0,45.22,45.29,45.15,45.29,10150.0
2018-08-15 11:10:00,45.3,45.34,45.28,45.34,12740.0,45.3,45.34,45.28,45.34,12740.0
2018-08-15 11:15:00,45.35,45.37,45.31,45.36,9048.0,45.35,45.37,45.31,45.36,9048.0
2018-08-15 11:20:00,45.36,45.39,45.32,45.39,11283.0,45.36,45.39,45.32,45.39,11283.0
2018-08-15 11:25:00,45.39,45.45,45.37,45.41,12814.0,45.39,45.45,45.37,45.41,12814.0
2018-08-15 11:30:00,45.42,45.44,45.38,45.43,10937.0,45.42,45.44,45.38,45.43,10937.0
2018-08-15 11:35:00,45.44,45.47,45.34,45.34,13606.0,45.44,45.47,45.34,45.34,13606.0
2018-08-15 11:40:00,45.34,45.35,45.3,45.32,7229.0,45.34,45.35,45.3,45.32,7229.0
2018-08-15 11:45:00,45.32,45.33,45.25,45.31,11664.0,45.32,45.33,45.25,45.31,11664.0
2018-08-15 11:50:00,45.33,45.33,45.25,45.26,8599.0,45.33,45.33,45.25,45.26,8599.0
2018-08-15 11:55:00,45.28,45.3,45.24,45.26,9650.0,45.28,45.3,45.24,45.26,9650.0
2018-08-15 12:00:00,45.26,45.27,45.24,45.25,9114.0,45.26,45.27,45.24,45.25,9114.0
2018-08-15 12:05:00,45.24,45.34,45.23,45.34,8695.0,45.24,45.34,45.23,45.34,8695.0
2018-08-15 12:10:00,45.33,45.35,45.31,45.34,8160.0,45.33,45.35,45.31,45.34,8160.0
2018-08-15 12:15:00,45.33,45.38,45.33,45.37,8889.0,45.33,45.38,45.33,45.37,8889.0
2018-08-15 12:20:00,45.37,45.38,45.34,45.37,8044.0,45.37,45.38,45.34,45.37,8044.0
2018-08-15 12:25:00,45.37,45.39,45.36,45.38,6692.0,45.37,45.39,45.36,45.38,6692.0
2018-08-15 12:30:00,45.39,45.46,45.39,45.46,10380.0,45.39,45.46,45.39,45.46,10380.0
2018-08-15 12:35:00,45.46,45.49,45.44,45.49,7300.0,45.46,45.49,45.44,45.49,7300.0
2018-08-15 12:40:00,45.49,45.49,45.43,45.43,6873.0,45.49,45.49,45.43,45.43,6873.0
2018-08-15 12:45:00,45.43,45.44,45.4,45.41,8643.0,45.43,45.44,45.4,45.41,8643.0
2018-08-15 12:50:00,45.41,45.42,45.39,45.39,6605.0,45.41,45.42,45.39,45.39,6605.0
2018-08-15 12:55:00,45.38,45.41,45.38,45.4,6740.0,45.38,45.41,45.38,45.4,6740.0
2018-08-15 13:00:00,45.4,45.43,45.38,45.43,9566.0,45.4,45.43,45.38,45.43,9566.0
2018-08-15 13:05:00,45.42,45.45,45.39,45.4,17531.0,45.42,45.45,45.39,45.4,17531.0
2018-08-15 13:10:00,45.4,45.41,45.35,45.37,8100.0,45.4,45.41,45.35,45.37,8100.0
2018-08-15 13:15:00,45.37,45.37,45.34,45.35,5576.0,45.37,45.37,45.34,45.35,5576.0
2018-08-15 13:20:00,45.34,45.36,45.26,45.27,12189.0,45.34,45.36,45.26,45.27,12189.0
2018-08-15 13:25:00,45.28,45.3,45.27,45.27,8161.0,45.28,45.3,45.27,45.27,8161.0
2018-08-15 13:30:00,45.27,45.29,45.24,45.26,7760.0,45.27,45.29,45.24,45.26,7760.0
2018-08-15 13:35:00,45.26,45.31,45.25,45.31,4550.0,45.26,45.31,45.25,45.31,4550.0
2018-08-15 13:40:00,45.3,45.4,45.3,45.39,10704.0,45.3,45.4,45.3,45.39,10704.0
2018-08-15 13:45:00,45.39,45.41,45.34,45.35,7246.0,45.39,45.41,45.34,45.35,7246.0
2018-08-15 13:50:00,45.35,45.37,45.33,45.35,6919.0,45.35,45.37,45.33,45.35,6919.0
2018-08-15 13:55:00,45.34,45.39,45.33,45.33,7427.0,45.34,45.39,45.33,45.33,7427.0
2018-08-15 14:00:00,45.34,45.36,45.3,45.35,12575.0,45.34,45.36,45.3,45.35,12575.0
2018-08-15 14:05:00,45.35,45.35,45.23,45.24,26895.0,45.35,45.35,45.23,45.24,26895.0
2018-08-15 14:10:00,45.24,45.28,45.19,45.19,12111.0,45.24,45.28,45.19,45.19,12111.0
2018-08-15 14:15:00,45.21,45.26,45.21,45.26,6231.0,45.21,45.26,45.21,45.26,6231.0
2018-08-15 14:20:00,45.26,45.28,45.24,45.27,6965.0,45.26,45.28,45.24,45.27,6965.0
2018-08-15 14:25:00,45.27,45.27,45.19,45.2,16319.0,45.27,45.27,45.19,45.2,16319.0
2018-08-15 14:30:00,45.2,45.2,45.17,45.2,10105.0,45.2,45.2,45.17,45.2,10105.0
2018-08-15 14:35:00,45.2,45.25,45.2,45.22,13627.0,45.2,45.25,45.2,45.22,13627.0
2018-08-15 14:40:00,45.22,45.24,45.19,45.22,8477.0,45.22,45.24,45.19,45.22,8477.0
2018-08-15 14:45:00,45.22,45.22,45.18,45.2,7504.0,45.22,45.22,45.18,45.2,7504.0
2018-08-15 14:50:00,45.2,45.26,45.19,45.26,10241.0,45.2,45.26,45.19,45.26,10241.0
2018-08-15 14:55:00,45.25,45.29,45.21,45.29,9206.0,45.25,45.29,45.21,45.29,9206.0
2018-08-15 15:00:00,45.29,45.38,45.29,45.36,5500.0,45.29,45.38,45.29,45.36,5500.0
2018-08-15 15:05:00,45.37,45.42,45.37,45.39,9808.0,45.37,45.42,45.37,45.39,9808.0
2018-08-15 15:10:00,45.4,45.4,45.37,45.39,9045.0,45.4,45.4,45.37,45.39,9045.0
2018-08-15 15:15:00,45.39,45.42,45.37,45.39,5909.0,45.39,45.42,45.37,45.39,5909.0
2018-08-15 15:20:00,45.4,45.42,45.37,45.42,6522.0,45.4,45.42,45.37,45.42,6522.0
2018-08-15 15:25:00,45.41,45.47,45.41,45.43,10972.0,45.41,45.47,45.41,45.43,10972.0
2018-08-15 15:30:00,45.44,45.53,45.42,45.52,12293.0,45.44,45.53,45.42,45.52,12293.0
2018-08-15 15:35:00,45.51,45.53,45.47,45.48,15334.0,45.51,45.53,45.47,45.48,15334.0
2018-08-15 15:40:00,45.48,45.51,45.46,45.51,14271.0,45.48,45.51,45.46,45.51,14271.0
2018-08-15 15:45:00,45.51,45.54,45.49,45.51,21295.0,45.51,45.54,45.49,45.51,21295.0
2018-08-15 15:50:00,45.5,45.51,45.42,45.45,40303.0,45.5,45.51,45.42,45.45,40303.0
2018-08-15 15:55:00,45.46,45.5,45.4,45.44,82667.0,45.46,45.5,45.4,45.44,82667.0
2018-08-16 09:30:00,45.58,45.69,45.45,45.6,23115.0,45.58,45.69,45.45,45.6,23115.0
2018-08-16 09:35:00,45.63,45.71,45.58,45.58,7987.0,45.63,45.71,45.58,45.58,7987.0
2018-08-16 09:40:00,45.6,45.67,45.56,45.59,3782.0,45.6,45.67,45.56,45.59,3782.0
2018-08-16 09:45:00,45.57,45.57,45.48,45.52,4603.0,45.57,45.57,45.48,45.52,4603.0
2018-08-16 09:50:00,45.5,45.59,45.49,45.5,9269.0,45.5,45.59,45.49,45.5,9269.0
2018-08-16 09:55:00,45.52,45.52,45.44,45.44,3491.0,45.52,45.52,45.44,45.44,3491.0
2018-08-16 10:00:00,45.41,45.57,45.41,45.48,7814.0,45.41,45.57,45.41,45.48,7814.0
2018-08-16 10:05:00,45.5,45.57,45.5,45.55,6218.0,45.5,45.57,45.5,45.55,6218.0
2018-08-16 10:10:00,45.56,45.61,45.55,45.61,8559.0,45.56,45.61,45.55,45.61,8559.0
2018-08-16 10:15:00,45.58,45.58,45.51,45.51,3855.0,45.58,45.58,45.51,45.51,3855.0
2018-08-16 10:20:00,45.53,45.56,45.51,45.54,4102.0,45.53,45.56,45.51,45.54,4102.0
2018-08-16 10:25:00,45.55,45.55,45.47,45.53,7868.0,45.55,45.55,45.47,45.53,7868.0
2018-08-16 10:30:00,45.53,45.56,45.5,45.5,6701.0,45.53,45.56,45.5,45.5,6701.0
2018-08-16 10:35:00,45.5,45.53,45.47,45.53,8750.0,45.5,45.53,45.47,45.53,8750.0
2018-08-16 10:40:00,45.53,45.54,45.46,45.51,9945.0,45.53,45.54,45.46,45.51,9945.0
2018-08-16 10:45:00,45.51,45.53,45.48,45.49,4896.0,45.51,45.53,45.48,45.49,4896.0
2018-08-16 10:50:00,45.48,45.49,45.42,45.45,10271.0,45.48,45.49,45.42,45.45,10271.0
2018-08-16 10:55:00,45.47,45.48,45.45,45.46,4175.0,45.47,45.48,45.45,45.46,4175.0
2018-08-16 11:00:00,45.47,45.54,45.47,45.51,7788.0,45.47,45.54,45.47,45.51,7788.0
2018-08-16 11:05:00,45.52,45.53,45.51,45.52,5734.0,45.52,45.53,45.51,45.52,5734.0
2018-08-16 11:10:00,45.51,45.54,45.5,45.53,24020.0,45.51,45.54,45.5,45.53,24020.0
2018-08-16 11:15:00,45.53,45.58,45.52,45.54,54901.0,45.53,45.58,45.52,45.54,54901.0
2018-08-16 11:20:00,45.54,45.6,45.54,45.6,20225.0,45.54,45.6,45.54,45.6,20225.0
2018-08-16 11:25:00,45.6,45.6,45.55,45.56,16284.0,45.6,45.6,45.55,45.56,16284.0
2018-08-16 11:30:00,45.56,45.57,45.53,45.56,5515.0,45.56,45.57,45.53,45.56,5515.0
2018-08-16 11:35:00,45.57,45.6,45.55,45.6,35270.0,45.57,45.6,45.55,45.6,35270.0
2018-08-16 11:40:00,45.6,45.7,45.59,45.7,23031.0,45.6,45.7,45.59,45.7,23031.0
2018-08-16 11:45:00,45.7,45.72,45.69,45.7,9979.0,45.7,45.72,45.69,45.7,9979.0
2018-08-16 11:50:00,45.69,45.69,45.62,45.62,5093.0,45.69,45.69,45.62,45.62,5093.0
2018-08-16 11:55:00,45.62,45.68,45.6,45.67,26666.0,45.62,45.68,45.6,45.67,26666.0
2018-08-16 12:00:00,45.67,45.71,45.66,45.68,13018.0,45.67,45.71,45.66,45.68,13018.0
2018-08-16 12:05:00,45.67,45.71,45.66,45.71,12751.0,45.67,45.71,45.66,45.71,12751.0
2018-08-16 12:10:00,45.71,45.72,45.7,45.72,6500.0,45.71,45.72,45.7,45.72,6500.0
2018-08-16 12:15:00,45.72,45.73,45.71,45.73,3700.0,45.72,45.73,45.71,45.73,3700.0
2018-08-16 12:20:00,45.71,45.72,45.7,45.71,4940.0,45.71,45.72,45.7,45.71,4940.0
2018-08-16 12:25:00,45.7,45.71,45.64,45.64,10020.0,45.7,45.71,45.64,45.64,10020.0
2018-08-16 12:30:00,45.63,45.64,45.58,45.58,11837.0,45.63,45.64,45.58,45.58,11837.0
2018-08-16 12:35:00,45.57,45.59,45.57,45.59,7300.0,45.57,45.59,45.57,45.59,7300.0
2018-08-16 12:40:00,45.58,45.59,45.55,45.55,9837.0,45.58,45.59,45.55,45.55,9837.0
2018-08-16 12:45:00,45.56,45.61,45.55,45.59,12776.0,45.56,45.61,45.55,45.59,12776.0
2018-08-16 12:50:00,45.58,45.61,45.57,45.61,6213.0,45.58,45.61,45.57,45.61,6213.0
2018-08-16 12:55:00,45.61,45.63,45.61,45.61,3930.0,45.61,45.63,45.61,45.61,3930.0
2018-08-16 13:00:00,45.61,45.62,45.6,45.61,6659.0,45.61,45.62,45.6,45.61,6659.0
2018-08-16 13:05:00,45.61,45.62,45.6,45.6,3331.0,45.61,45.62,45.6,45.6,3331.0
2018-08-16 13:10:00,45.59,45.6,45.56,45.56,8586.0,45.59,45.6,45.56,45.56,8586.0
2018-08-16 13:15:00,45.56,45.58,45.55,45.58,9700.0,45.56,45.58,45.55,45.58,9700.0
2018-08-16 13:20:00,45.59,45.59,45.53,45.55,18423.0,45.59,45.59,45.53,45.55,18423.0
2018-08-16 13:25:00,45.55,45.56,45.5,45.51,22177.0,45.55,45.56,45.5,45.51,22177.0
2018-08-16 13:30:00,45.5,45.53,45.5,45.53,16185.0,45.5,45.53,45.5,45.53,16185.0
2018-08-16 13:35:00,45.53,45.54,45.51,45.52,5087.0,45.53,45.54,45.51,45.52,5087.0
2018-08-16 13:40:00,45.52,45.52,45.48,45.5,8489.0,45.52,45.52,45.48,45.5,8489.0
2018-08-16 13:45:00,45.5,45.5,45.46,45.48,15607.0,45.5,45.5,45.46,45.48,15607.0
2018-08-16 13:50:00,45.48,45.49,45.46,45.48,9308.0,45.48,45.49,45.46,45.48,9308.0
2018-08-16 13:55:00,45.47,45.51,45.47,45.49,7574.0,45.47,45.51,45.47,45.49,7574.0
2018-08-16 14:00:00,45.48,45.52,45.47,45.52,6135.0,45.48,45.52,45.47,45.52,6135.0
2018-08-16 14:05:00,45.51,45.51,45.49,45.51,6364.0,45.51,45.51,45.49,45.51,6364.0
2018-08-16 14:10:00,45.51,45.51,45.49,45.51,10184.0,45.51,45.51,45.49,45.51,10184.0
2018-08-16 14:15:00,45.51,45.52,45.5,45.52,4720.0,45.51,45.52,45.5,45.52,4720.0
2018-08-16 14:20:00,45.51,45.51,45.49,45.49,5722.0,45.51,45.51,45.49,45.49,5722.0
2018-08-16 14:25:00,45.5,45.5,45.42,45.42,6612.0,45.5,45.5,45.42,45.42,6612.0
2018-08-16 14:30:00,45.41,45.41,45.33,45.37,12717.0,45.41,45.41,45.33,45.37,12717.0
2018-08-16 14:35:00,45.37,45.4,45.37,45.4,6143.0,45.37,45.4,45.37,45.4,6143.0
2018-08-16 14:40:00,45.4,45.41,45.38,45.4,9744.0,45.4,45.41,45.38,45.4,9744.0
2018-08-16 14:45:00,45.39,45.45,45.38,45.44,18000.0,45.39,45.45,45.38,45.44,18000.0
2018-08-16 14:50:00,45.44,45.46,45.43,45.46,4900.0,45.44,45.46,45.43,45.46,4900.0
2018-08-16 14:55:00,45.46,45.46,45.43,45.43,6785.0,45.46,45.46,45.43,45.43,6785.0
2018-08-16 15:00:00,45.42,45.45,45.42,45.43,12724.0,45.42,45.45,45.42,45.43,12724.0
2018-08-16 15:05:00,45.43,45.44,45.42,45.43,8756.0,45.43,45.44,45.42,45.43,8756.0
2018-08-16 15:10:00,45.43,45.44,45.43,45.44,8993.0,45.43,45.44,45.43,45.44,8993.0
2018-08-16 15:15:00,45.44,45.44,45.41,45.41,8017.0,45.44,45.44,45.41,45.41,8017.0
2018-08-16 15:20:00,45.41,45.42,45.39,45.4,12623.0,45.41,45.42,45.39,45.4,12623.0
2018-08-16 15:25:00,45.4,45.41,45.39,45.4,9112.0,45.4,45.41,45.39,45.4,9112.0
2018-08-16 15:30:00,45.39,45.39,45.34,45.38,25790.0,45.39,45.39,45.34,45.38,25790.0
2018-08-16 15:35:00,45.38,45.38,45.36,45.36,12663.0,45.38,45.38,45.36,45.36,12663.0
2018-08-16 15:40:00,45.37,45.38,45.36,45.38,15383.0,45.37,45.38,45.36,45.38,15383.0
2018-08-16 15:45:00,45.38,45.38,45.36,45.38,23098.0,45.38,45.38,45.36,45.38,23098.0
2018-08-16 15:50:00,45.37,45.37,45.27,45.28,67645.0,45.37,45.37,45.27,45.28,67645.0
2018-08-16 15:55:00,45.28,45.38,45.27,45.38,111086.0,45.28,45.38,45.27,45.38,111086.0
2018-08-17 09:30:00,45.22,45.3,45.12,45.22,50496.0,45.22,45.3,45.12,45.22,50496.0
2018-08-17 09:35:00,45.23,45.38,45.12,45.38,9185.0,45.23,45.38,45.12,45.38,9185.0
2018-08-17 09:40:00,45.36,45.36,45.23,45.26,3100.0,45.36,45.36,45.23,45.26,3100.0
2018-08-17 09:45:00,45.22,45.27,45.16,45.18,4150.0,45.22,45.27,45.16,45.18,4150.0
2018-08-17 09:50:00,45.2,45.2,45.08,45.11,8746.0,45.2,45.2,45.08,45.11,8746.0
2018-08-17 09:55:00,45.12,45.17,45.09,45.17,6317.0,45.12,45.17,45.09,45.17,6317.0
2018-08-17 10:00:00,45.16,45.16,45.08,45.09,9469.0,45.16,45.16,45.08,45.09,9469.0
2018-08-17 10:05:00,45.08,45.09,45.01,45.02,12375.0,45.08,45.09,45.01,45.02,12375.0
2018-08-17 10:10:00,45.01,45.04,44.96,44.97,13985.0,45.01,45.04,44.96,44.97,13985.0
2018-08-17 10:15:00,44.98,45.03,44.98,45.0,8151.0,44.98,45.03,44.98,45.0,8151.0
2018-08-17 10:20:00,45.0,45.04,44.94,44.94,9612.0,45.0,45.04,44.94,44.94,9612.0
2018-08-17 10:25:00,44.95,44.97,44.91,44.94,8743.0,44.95,44.97,44.91,44.94,8743.0
2018-08-17 10:30:00,44.93,44.99,44.91,44.94,4631.0,44.93,44.99,44.91,44.94,4631.0
2018-08-17 10:35:00,44.93,45.01,44.91,44.98,6702.0,44.93,45.01,44.91,44.98,6702.0
2018-08-17 10:40:00,44.96,44.98,44.91,44.93,7100.0,44.96,44.98,44.91,44.93,7100.0
2018-08-17 10:45:00,44.92,44.96,44.9,44.91,9342.0,44.92,44.96,44.9,44.91,9342.0
2018-08-17 10:50:00,44.92,44.94,44.87,44.87,10913.0,44.92,44.94,44.87,44.87,10913.0
2018-08-17 10:55:00,44.86,44.89,44.83,44.88,6243.0,44.86,44.89,44.83,44.88,6243.0
2018-08-17 11:00:00,44.87,44.87,44.84,44.87,7038.0,44.87,44.87,44.84,44.87,7038.0
2018-08-17 11:05:00,44.88,44.94,44.88,44.92,5563.0,44.88,44.94,44.88,44.92,5563.0
2018-08-17 11:10:00,44.93,44.93,44.89,44.89,5625.0,44.93,44.93,44.89,44.89,5625.0
2018-08-17 11:15:00,44.9,44.97,44.89,44.97,9639.0,44.9,44.97,44.89,44.97,9639.0
2018-08-17 11:20:00,44.96,45.0,44.94,44.94,10757.0,44.96,45.0,44.94,44.94,10757.0
2018-08-17 11:25:00,44.94,44.95,44.87,44.92,7400.0,44.94,44.95,44.87,44.92,7400.0
2018-08-17 11:30:00,44.92,44.97,44.91,44.97,4650.0,44.92,44.97,44.91,44.97,4650.0
2018-08-17 11:35:00,44.96,44.97,44.92,44.93,4340.0,44.96,44.97,44.92,44.93,4340.0
2018-08-17 11:40:00,44.94,44.98,44.94,44.98,3564.0,44.94,44.98,44.94,44.98,3564.0
2018-08-17 11:45:00,44.97,44.97,44.96,44.97,4426.0,44.97,44.97,44.96,44.97,4426.0
2018-08-17 11:50:00,44.97,45.0,44.97,44.99,5494.0,44.97,45.0,44.97,44.99,5494.0
2018-08-17 11:55:00,45.0,45.03,44.99,45.03,4797.0,45.0,45.03,44.99,45.03,4797.0
2018-08-17 12:00:00,45.02,45.03,45.0,45.02,4700.0,45.02,45.03,45.0,45.02,4700.0
2018-08-17 12:05:00,45.0,45.0,44.97,44.98,2902.0,45.0,45.0,44.97,44.98,2902.0
2018-08-17 12:10:00,44.99,44.99,44.94,44.96,7300.0,44.99,44.99,44.94,44.96,7300.0
2018-08-17 12:15:00,44.97,45.0,44.96,44.98,3958.0,44.97,45.0,44.96,44.98,3958.0
2018-08-17 12:20:00,44.98,45.0,44.96,45.0,5255.0,44.98,45.0,44.96,45.0,5255.0
2018-08-17 12:25:00,44.99,44.99,44.95,44.96,3687.0,44.99,44.99,44.95,44.96,3687.0
2018-08-17 12:30:00,44.96,44.97,44.91,44.92,3120.0,44.96,44.97,44.91,44.92,3120.0
2018-08-17 12:35:00,44.92,44.92,44.88,44.89,3306.0,44.92,44.92,44.88,44.89,3306.0
2018-08-17 12:40:00,44.89,44.9,44.86,44.87,8144.0,44.89,44.9,44.86,44.87,8144.0
2018-08-17 12:45:00,44.87,44.87,44.84,44.86,4236.0,44.87,44.87,44.84,44.86,4236.0
2018-08-17 12:50:00,44.86,44.89,44.86,44.89,5172.0,44.86,44.89,44.86,44.89,5172.0
2018-08-17 12:55:00,44.87,44.87,44.83,44.84,6018.0,44.87,44.87,44.83,44.84,6018.0
2018-08-17 13:00:00,44.84,44.87,44.84,44.87,3359.0,44.84,44.87,44.84,44.87,3359.0
2018-08-17 13:05:00,44.87,44.88,44.86,44.88,1700.0,44.87,44.88,44.86,44.88,1700.0
2018-08-17 13:10:00,44.87,44.87,44.8,44.8,14632.0,44.87,44.87,44.8,44.8,14632.0
2018-08-17 13:15:00,44.81,44.82,44.69,44.76,49479.0,44.81,44.82,44.69,44.76,49479.0
2018-08-17 13:20:00,44.76,44.77,44.75,44.77,10747.0,44.76,44.77,44.75,44.77,10747.0
2018-08-17 13:25:00,44.77,44.77,44.71,44.71,4100.0,44.77,44.77,44.71,44.71,4100.0
2018-08-17 13:30:00,44.71,44.78,44.71,44.78,5167.0,44.71,44.78,44.71,44.78,5167.0
2018-08-17 13:35:00,44.79,44.8,44.75,44.75,3849.0,44.79,44.8,44.75,44.75,3849.0
2018-08-17 13:40:00,44.75,44.78,44.75,44.77,4212.0,44.75,44.78,44.75,44.77,4212.0
2018-08-17 13:45:00,44.77,44.81,44.77,44.8,5600.0,44.77,44.81,44.77,44.8,5600.0
2018-08-17 13:50:00,44.81,44.82,44.79,44.82,4800.0,44.81,44.82,44.79,44.82,4800.0
2018-08-17 13:55:00,44.82,44.89,44.81,44.87,7500.0,44.82,44.89,44.81,44.87,7500.0
2018-08-17 14:00:00,44.87,44.94,44.86,44.94,7180.0,44.87,44.94,44.86,44.94,7180.0
2018-08-17 14:05:00,44.94,45.0,44.93,44.95,9174.0,44.94,45.0,44.93,44.95,9174.0
2018-08-17 14:10:00,44.94,44.97,44.91,44.97,3470.0,44.94,44.97,44.91,44.97,3470.0
2018-08-17 14:15:00,44.99,45.05,44.99,45.05,8059.0,44.99,45.05,44.99,45.05,8059.0
2018-08-17 14:20:00,45.05,45.07,45.04,45.07,4600.0,45.05,45.07,45.04,45.07,4600.0
2018-08-17 14:25:00,45.06,45.1,45.05,45.05,4961.0,45.06,45.1,45.05,45.05,4961.0
2018-08-17 14:30:00,45.07,45.07,45.04,45.06,4566.0,45.07,45.07,45.04,45.06,4566.0
2018-08-17 14:35:00,45.06,45.07,45.04,45.05,1900.0,45.06,45.07,45.04,45.05,1900.0
2018-08-17 14:40:00,45.05,45.1,45.05,45.08,4900.0,45.05,45.1,45.05,45.08,4900.0
2018-08-17 14:45:00,45.08,45.09,45.06,45.07,3369.0,45.08,45.09,45.06,45.07,3369.0
2018-08-17 14:50:00,45.08,45.14,45.08,45.14,7522.0,45.08,45.14,45.08,45.14,7522.0
2018-08-17 14:55:00,45.13,45.16,45.13,45.14,5349.0,45.13,45.16,45.13,45.14,5349.0
2018-08-17 15:00:00,45.13,45.15,45.12,45.15,3700.0,45.13,45.15,45.12,45.15,3700.0
2018-08-17 15:05:00,45.14,45.15,45.09,45.1,4721.0,45.14,45.15,45.09,45.1,4721.0
2018-08-17 15:10:00,45.1,45.13,45.09,45.11,7754.0,45.1,45.13,45.09,45.11,7754.0
2018-08-17 15:15:00,45.11,45.13,45.09,45.13,5067.0,45.11,45.13,45.09,45.13,5067.0
2018-08-17 15:20:00,45.12,45.14,45.11,45.12,3232.0,45.12,45.14,45.11,45.12,3232.0
2018-08-17 15:25:00,45.12,45.15,45.1,45.12,7650.0,45.12,45.15,45.1,45.12,7650.0
2018-08-17 15:30:00,45.12,45.14,45.11,45.14,9100.0,45.12,45.14,45.11,45.14,9100.0
2018-08-17 15:35:00,45.14,45.16,45.13,45.15,9460.0,45.14,45.16,45.13,45.15,9460.0
2018-08-17 15:40:00,45.15,45.17,45.14,45.16,13343.0,45.15,45.17,45.14,45.16,13343.0
2018-08-17 15:45:00,45.16,45.16,45.14,45.16,14748.0,45.16,45.16,45.14,45.16,14748.0
2018-08-17 15:50:00,45.15,45.21,45.13,45.2,38700.0,45.15,45.21,45.13,45.2,38700.0
2018-08-17 15:55:00,45.19,45.23,45.16,45.17,60871.0,45.19,45.23,45.16,45.17,60871.0
2018-08-20 09:30:00,45.2,45.34,45.18,45.27,25490.0,45.2,45.34,45.18,45.27,25490.0
2018-08-20 09:35:00,45.33,45.36,45.18,45.21,3892.0,45.33,45.36,45.18,45.21,3892.0
2018-08-20 09:40:00,45.21,45.21,45.12,45.18,10223.0,45.21,45.21,45.12,45.18,10223.0
2018-08-20 09:45:00,45.19,45.25,45.14,45.18,5100.0,45.19,45.25,45.14,45.18,5100.0
2018-08-20 09:50:00,45.18,45.21,45.11,45.13,45896.0,45.18,45.21,45.11,45.13,45896.0
2018-08-20 09:55:00,45.15,45.15,45.08,45.15,2980.0,45.15,45.15,45.08,45.15,2980.0
2018-08-20 10:00:00,45.15,45.22,45.15,45.22,5679.0,45.15,45.22,45.15,45.22,5679.0
2018-08-20 10:05:00,45.21,45.21,45.16,45.16,6442.0,45.21,45.21,45.16,45.16,6442.0
2018-08-20 10:10:00,45.16,45.18,45.03,45.03,11257.0,45.16,45.18,45.03,45.03,11257.0
2018-08-20 10:15:00,45.04,45.09,45.03,45.09,4657.0,45.04,45.09,45.03,45.09,4657.0
2018-08-20 10:20:00,45.1,45.1,45.07,45.09,1600.0,45.1,45.1,45.07,45.09,1600.0
2018-08-20 10:25:00,45.1,45.1,45.05,45.05,9035.0,45.1,45.1,45.05,45.05,9035.0
2018-08-20 10:30:00,45.04,45.06,45.01,45.06,4918.0,45.04,45.06,45.01,45.06,4918.0
2018-08-20 10:35:00,45.05,45.1,45.04,45.06,10434.0,45.05,45.1,45.04,45.06,10434.0
2018-08-20 10:40:00,45.05,45.06,44.99,45.05,11706.0,45.05,45.06,44.99,45.05,11706.0
2018-08-20 10:45:00,45.04,45.04,44.99,44.99,7854.0,45.04,45.04,44.99,44.99,7854.0
2018-08-20 10:50:00,44.99,44.99,44.89,44.9,11962.0,44.99,44.99,44.89,44.9,11962.0
2018-08-20 10:55:00,44.9,44.94,44.86,44.87,14634.0,44.9,44.94,44.86,44.87,14634.0
2018-08-20 11:00:00,44.87,44.91,44.83,44.9,11166.0,44.87,44.91,44.83,44.9,11166.0
2018-08-20 11:05:00,44.9,44.94,44.9,44.94,3075.0,44.9,44.94,44.9,44.94,3075.0
2018-08-20 11:10:00,44.94,44.95,44.85,44.87,6800.0,44.94,44.95,44.85,44.87,6800.0
2018-08-20 11:15:00,44.88,44.91,44.85,44.91,5992.0,44.88,44.91,44.85,44.91,5992.0
2018-08-20 11:20:00,44.92,44.93,44.87,44.87,8095.0,44.92,44.93,44.87,44.87,8095.0
2018-08-20 11:25:00,44.87,44.94,44.87,44.93,6662.0,44.87,44.94,44.87,44.93,6662.0
2018-08-20 11:30:00,44.93,44.99,44.92,44.98,7662.0,44.93,44.99,44.92,44.98,7662.0
2018-08-20 11:35:00,44.99,45.01,44.97,44.98,3610.0,44.99,45.01,44.97,44.98,3610.0
2018-08-20 11:40:00,44.99,45.01,44.98,44.99,5125.0,44.99,45.01,44.98,44.99,5125.0
2018-08-20 11:45:00,44.99,45.0,44.98,45.0,5436.0,44.99,45.0,44.98,45.0,5436.0
2018-08-20 11:50:00,45.0,45.06,45.0,45.06,3976.0,45.0,45.06,45.0,45.06,3976.0
2018-08-20 11:55:00,45.06,45.09,44.99,44.99,8079.0,45.06,45.09,44.99,44.99,8079.0
2018-08-20 12:00:00,45.0,45.04,44.98,45.03,5360.0,45.0,45.04,44.98,45.03,5360.0
2018-08-20 12:05:00,45.02,45.03,45.0,45.0,5790.0,45.02,45.03,45.0,45.0,5790.0
2018-08-20 12:10:00,45.0,45.03,44.99,45.01,6850.0,45.0,45.03,44.99,45.01,6850.0
2018-08-20 12:15:00,45.02,45.02,44.96,44.99,11154.0,45.02,45.02,44.96,44.99,11154.0
2018-08-20 12:20:00,45.0,45.07,44.98,45.07,5760.0,45.0,45.07,44.98,45.07,5760.0
2018-08-20 12:25:00,45.07,45.1,45.05,45.07,4968.0,45.07,45.1,45.05,45.07,4968.0
2018-08-20 12:30:00,45.08,45.08,45.07,45.07,2300.0,45.08,45.08,45.07,45.07,2300.0
2018-08-20 12:35:00,45.08,45.1,45.06,45.1,6562.0,45.08,45.1,45.06,45.1,6562.0
2018-08-20 12:40:00,45.09,45.1,45.08,45.08,5343.0,45.09,45.1,45.08,45.08,5343.0
2018-08-20 12:45:00,45.08,45.08,45.04,45.04,11618.0,45.08,45.08,45.04,45.04,11618.0
2018-08-20 12:50:00,45.04,45.06,45.01,45.03,4738.0,45.04,45.06,45.01,45.03,4738.0
2018-08-20 12:55:00,45.04,45.09,45.04,45.04,3400.0,45.04,45.09,45.04,45.04,3400.0
2018-08-20 13:00:00,45.03,45.04,45.02,45.02,3300.0,45.03,45.04,45.02,45.02,3300.0
2018-08-20 13:05:00,45.02,45.05,45.01,45.05,4934.0,45.02,45.05,45.01,45.05,4934.0
2018-08-20 13:10:00,45.05,45.05,45.01,45.02,4323.0,45.05,45.05,45.01,45.02,4323.0
2018-08-20 13:15:00,45.01,45.02,45.0,45.01,3213.0,45.01,45.02,45.0,45.01,3213.0
2018-08-20 13:20:00,45.02,45.03,45.01,45.02,5743.0,45.02,45.03,45.01,45.02,5743.0
2018-08-20 13:25:00,45.02,45.06,45.02,45.06,5220.0,45.02,45.06,45.02,45.06,5220.0
2018-08-20 13:30:00,45.05,45.06,45.04,45.05,4114.0,45.05,45.06,45.04,45.05,4114.0
2018-08-20 13:35:00,45.05,45.06,45.04,45.04,5299.0,45.05,45.06,45.04,45.04,5299.0
2018-08-20 13:40:00,45.04,45.05,45.04,45.04,6600.0,45.04,45.05,45.04,45.04,6600.0
2018-08-20 13:45:00,45.04,45.04,45.02,45.03,6947.0,45.04,45.04,45.02,45.03,6947.0
2018-08-20 13:50:00,45.02,45.06,45.02,45.05,6197.0,45.02,45.06,45.02,45.05,6197.0
2018-08-20 13:55:00,45.05,45.11,45.03,45.11,7292.0,45.05,45.11,45.03,45.11,7292.0
2018-08-20 14:00:00,45.11,45.15,45.1,45.14,6765.0,45.11,45.15,45.1,45.14,6765.0
2018-08-20 14:05:00,45.13,45.13,45.1,45.11,5167.0,45.13,45.13,45.1,45.11,5167.0
2018-08-20 14:10:00,45.11,45.12,45.09,45.1,5152.0,45.11,45.12,45.09,45.1,5152.0
2018-08-20 14:15:00,45.1,45.11,45.07,45.07,4701.0,45.1,45.11,45.07,45.07,4701.0
2018-08-20 14:20:00,45.07,45.11,45.07,45.11,5278.0,45.07,45.11,45.07,45.11,5278.0
2018-08-20 14:25:00,45.11,45.13,45.1,45.12,2539.0,45.11,45.13,45.1,45.12,2539.0
2018-08-20 14:30:00,45.13,45.13,45.1,45.12,10662.0,45.13,45.13,45.1,45.12,10662.0
2018-08-20 14:35:00,45.11,45.12,45.11,45.11,4204.0,45.11,45.12,45.11,45.11,4204.0
2018-08-20 14:40:00,45.12,45.14,45.09,45.11,12685.0,45.12,45.14,45.09,45.11,12685.0
2018-08-20 14:45:00,45.11,45.13,45.1,45.11,18411.0,45.11,45.13,45.1,45.11,18411.0
2018-08-20 14:50:00,45.11,45.11,45.08,45.09,2800.0,45.11,45.11,45.08,45.09,2800.0
2018-08-20 14:55:00,45.08,45.1,45.07,45.09,22536.0,45.08,45.1,45.07,45.09,22536.0
2018-08-20 15:00:00,45.1,45.1,45.05,45.07,30708.0,45.1,45.1,45.05,45.07,30708.0
2018-08-20 15:05:00,45.07,45.09,45.07,45.09,8957.0,45.07,45.09,45.07,45.09,8957.0
2018-08-20 15:10:00,45.09,45.11,45.08,45.09,4954.0,45.09,45.11,45.08,45.09,4954.0
2018-08-20 15:15:00,45.09,45.1,45.08,45.08,12631.0,45.09,45.1,45.08,45.08,12631.0
2018-08-20 15:20:00,45.08,45.09,45.06,45.06,14830.0,45.08,45.09,45.06,45.06,14830.0
2018-08-20 15:25:00,45.07,45.1,45.06,45.1,10285.0,45.07,45.1,45.06,45.1,10285.0
2018-08-20 15:30:00,45.09,45.1,45.07,45.07,10049.0,45.09,45.1,45.07,45.07,10049.0
2018-08-20 15:35:00,45.07,45.08,45.05,45.08,5500.0,45.07,45.08,45.05,45.08,5500.0
2018-08-20 15:40:00,45.07,45.08,45.06,45.07,18271.0,45.07,45.08,45.06,45.07,18271.0
2018-08-20 15:45:00,45.06,45.08,45.05,45.06,24965.0,45.06,45.08,45.05,45.06,24965.0
2018-08-20 15:50:00,45.06,45.12,45.04,45.09,75006.0,45.06,45.12,45.04,45.09,75006.0
2018-08-20 15:55:00,45.1,45.11,45.07,45.08,50510.0,45.1,45.11,45.07,45.08,50510.0
2018-08-21 09:30:00,45.12,45.38,45.1,45.38,15623.0,45.12,45.38,45.1,45.38,15623.0
2018-08-21 09:35:00,45.38,45.38,45.25,45.28,5694.0,45.38,45.38,45.25,45.28,5694.0
2018-08-21 09:40:00,45.27,45.29,45.26,45.28,2070.0,45.27,45.29,45.26,45.28,2070.0
2018-08-21 09:45:00,45.28,45.35,45.27,45.28,6744.0,45.28,45.35,45.27,45.28,6744.0
2018-08-21 09:50:00,45.3,45.42,45.28,45.42,10015.0,45.3,45.42,45.28,45.42,10015.0
2018-08-21 09:55:00,45.43,45.49,45.41,45.49,11452.0,45.43,45.49,45.41,45.49,11452.0
2018-08-21 10:00:00,45.49,45.52,45.45,45.5,16788.0,45.49,45.52,45.45,45.5,16788.0
2018-08-21 10:05:00,45.49,45.51,45.44,45.45,11792.0,45.49,45.51,45.44,45.45,11792.0
2018-08-21 10:10:00,45.47,45.48,45.44,45.45,9565.0,45.47,45.48,45.44,45.45,9565.0
2018-08-21 10:15:00,45.45,45.52,45.45,45.5,6028.0,45.45,45.52,45.45,45.5,6028.0
2018-08-21 10:20:00,45.48,45.51,45.47,45.5,11605.0,45.48,45.51,45.47,45.5,11605.0
2018-08-21 10:25:00,45.5,45.53,45.46,45.48,10748.0,45.5,45.53,45.46,45.48,10748.0
2018-08-21 10:30:00,45.48,45.5,45.47,45.49,7303.0,45.48,45.5,45.47,45.49,7303.0
2018-08-21 10:35:00,45.49,45.49,45.43,45.47,12213.0,45.49,45.49,45.43,45.47,12213.0
2018-08-21 10:40:00,45.46,45.48,45.44,45.46,5786.0,45.46,45.48,45.44,45.46,5786.0
2018-08-21 10:45:00,45.45,45.45,45.42,45.42,7637.0,45.45,45.45,45.42,45.42,7637.0
2018-08-21 10:50:00,45.42,45.47,45.4,45.45,16551.0,45.42,45.47,45.4,45.45,16551.0
2018-08-21 10:55:00,45.45,45.5,45.44,45.49,4621.0,45.45,45.5,45.44,45.49,4621.0
2018-08-21 11:00:00,45.48,45.49,45.46,45.47,4142.0,45.48,45.49,45.46,45.47,4142.0
2018-08-21 11:05:00,45.47,45.48,45.45,45.46,4104.0,45.47,45.48,45.45,45.46,4104.0
2018-08-21 11:10:00,45.46,45.47,45.4,45.4,7547.0,45.46,45.47,45.4,45.4,7547.0
2018-08-21 11:15:00,45.4,45.41,45.37,45.39,29203.0,45.4,45.41,45.37,45.39,29203.0
2018-08-21 11:20:00,45.4,45.43,45.38,45.42,8955.0,45.4,45.43,45.38,45.42,8955.0
2018-08-21 11:25:00,45.43,45.47,45.43,45.46,12302.0,45.43,45.47,45.43,45.46,12302.0
2018-08-21 11:30:00,45.46,45.54,45.46,45.54,15785.0,45.46,45.54,45.46,45.54,15785.0
2018-08-21 11:35:00,45.54,45.56,45.5,45.55,11758.0,45.54,45.56,45.5,45.55,11758.0
2018-08-21 11:40:00,45.55,45.55,45.51,45.54,21636.0,45.55,45.55,45.51,45.54,21636.0
2018-08-21 11:45:00,45.54,45.56,45.53,45.55,20451.0,45.54,45.56,45.53,45.55,20451.0
2018-08-21 11:50:00,45.56,45.61,45.55,45.61,8776.0,45.56,45.61,45.55,45.61,8776.0
2018-08-21 11:55:00,45.61,45.62,45.58,45.6,8683.0,45.61,45.62,45.58,45.6,8683.0
2018-08-21 12:00:00,45.6,45.64,45.59,45.62,4935.0,45.6,45.64,45.59,45.62,4935.0
2018-08-21 12:05:00,45.62,45.62,45.55,45.57,4814.0,45.62,45.62,45.55,45.57,4814.0
2018-08-21 12:10:00,45.56,45.56,45.53,45.53,3563.0,45.56,45.56,45.53,45.53,3563.0
2018-08-21 12:15:00,45.54,45.55,45.53,45.53,3756.0,45.54,45.55,45.53,45.53,3756.0
2018-08-21 12:20:00,45.52,45.52,45.5,45.51,2650.0,45.52,45.52,45.5,45.51,2650.0
2018-08-21 12:25:00,45.52,45.54,45.51,45.52,3763.0,45.52,45.54,45.51,45.52,3763.0
2018-08-21 12:30:00,45.52,45.55,45.52,45.55,2300.0,45.52,45.55,45.52,45.55,2300.0
2018-08-21 12:35:00,45.55,45.55,45.53,45.54,1307.0,45.55,45.55,45.53,45.54,1307.0
2018-08-21 12:40:00,45.54,45.55,45.53,45.53,2530.0,45.54,45.55,45.53,45.53,2530.0
2018-08-21 12:45:00,45.54,45.58,45.53,45.58,9802.0,45.54,45.58,45.53,45.58,9802.0
2018-08-21 12:50:00,45.58,45.62,45.57,45.62,14655.0,45.58,45.62,45.57,45.62,14655.0
2018-08-21 12:55:00,45.62,45.62,45.6,45.6,4337.0,45.62,45.62,45.6,45.6,4337.0
2018-08-21 13:00:00,45.6,45.61,45.56,45.57,7994.0,45.6,45.61,45.56,45.57,7994.0
2018-08-21 13:05:00,45.57,45.57,45.54,45.55,11087.0,45.57,45.57,45.54,45.55,11087.0
2018-08-21 13:10:00,45.55,45.55,45.53,45.54,4290.0,45.55,45.55,45.53,45.54,4290.0
2018-08-21 13:15:00,45.54,45.54,45.5,45.51,6373.0,45.54,45.54,45.5,45.51,6373.0
2018-08-21 13:20:00,45.51,45.51,45.49,45.49,2850.0,45.51,45.51,45.49,45.49,2850.0
2018-08-21 13:25:00,45.49,45.51,45.49,45.49,4526.0,45.49,45.51,45.49,45.49,4526.0
2018-08-21 13:30:00,45.5,45.51,45.49,45.5,3376.0,45.5,45.51,45.49,45.5,3376.0
2018-08-21 13:35:00,45.49,45.5,45.47,45.48,11691.0,45.49,45.5,45.47,45.48,11691.0
2018-08-21 13:40:00,45.49,45.5,45.48,45.48,20395.0,45.49,45.5,45.48,45.48,20395.0
2018-08-21 13:45:00,45.48,45.5,45.47,45.49,17083.0,45.48,45.5,45.47,45.49,17083.0
2018-08-21 13:50:00,45.48,45.49,45.46,45.49,8135.0,45.48,45.49,45.46,45.49,8135.0
2018-08-21 13:55:00,45.49,45.49,45.48,45.48,4608.0,45.49,45.49,45.48,45.48,4608.0
2018-08-21 14:00:00,45.48,45.49,45.45,45.46,29850.0,45.48,45.49,45.45,45.46,29850.0
2018-08-21 14:05:00,45.46,45.49,45.45,45.48,6629.0,45.46,45.49,45.45,45.48,6629.0
2018-08-21 14:10:00,45.48,45.5,45.46,45.46,3593.0,45.48,45.5,45.46,45.46,3593.0
2018-08-21 14:15:00,45.45,45.46,45.44,45.46,6781.0,45.45,45.46,45.44,45.46,6781.0
2018-08-21 14:20:00,45.45,45.48,45.45,45.47,7371.0,45.45,45.48,45.45,45.47,7371.0
2018-08-21 14:25:00,45.47,45.47,45.46,45.47,2200.0,45.47,45.47,45.46,45.47,2200.0
2018-08-21 14:30:00,45.46,45.47,45.44,45.47,7152.0,45.46,45.47,45.44,45.47,7152.0
2018-08-21 14:35:00,45.46,45.47,45.45,45.45,3513.0,45.46,45.47,45.45,45.45,3513.0
2018-08-21 14:40:00,45.46,45.48,45.45,45.46,6700.0,45.46,45.48,45.45,45.46,6700.0
2018-08-21 14:45:00,45.46,45.48,45.4,45.41,11837.0,45.46,45.48,45.4,45.41,11837.0
2018-08-21 14:50:00,45.42,45.42,45.34,45.37,10450.0,45.42,45.42,45.34,45.37,10450.0
2018-08-21 14:55:00,45.37,45.41,45.35,45.4,12309.0,45.37,45.41,45.35,45.4,12309.0
2018-08-21 15:00:00,45.4,45.4,45.4,45.4,2780.0,45.4,45.4,45.4,45.4,2780.0
2018-08-21 15:05:00,45.41,45.43,45.38,45.41,9590.0,45.41,45.43,45.38,45.41,9590.0
2018-08-21 15:10:00,45.41,45.42,45.4,45.41,6251.0,45.41,45.42,45.4,45.41,6251.0
2018-08-21 15:15:00,45.42,45.43,45.41,45.43,19254.0,45.42,45.43,45.41,45.43,19254.0
2018-08-21 15:20:00,45.42,45.43,45.41,45.43,7719.0,45.42,45.43,45.41,45.43,7719.0
2018-08-21 15:25:00,45.43,45.44,45.42,45.42,12361.0,45.43,45.44,45.42,45.42,12361.0
2018-08-21 15:30:00,45.42,45.45,45.41,45.44,10973.0,45.42,45.45,45.41,45.44,10973.0
2018-08-21 15:35:00,45.43,45.45,45.42,45.44,14978.0,45.43,45.45,45.42,45.44,14978.0
2018-08-21 15:40:00,45.43,45.44,45.41,45.41,13501.0,45.43,45.44,45.41,45.41,13501.0
2018-08-21 15:45:00,45.41,45.42,45.37,45.4,41618.0,45.41,45.42,45.37,45.4,41618.0
2018-08-21 15:50:00,45.4,45.42,45.37,45.41,56272.0,45.4,45.42,45.37,45.41,56272.0
2018-08-21 15:55:00,45.41,45.44,45.39,45.39,66925.0,45.41,45.44,45.39,45.39,66925.0
2018-08-22 09:30:00,45.4,45.52,45.25,45.49,23621.0,45.4,45.52,45.25,45.49,23621.0
2018-08-22 09:35:00,45.55,45.55,45.38,45.38,5300.0,45.55,45.55,45.38,45.38,5300.0
2018-08-22 09:40:00,45.36,45.45,45.36,45.4,2000.0,45.36,45.45,45.36,45.4,2000.0
2018-08-22 09:45:00,45.38,45.48,45.33,45.41,5273.0,45.38,45.48,45.33,45.41,5273.0
2018-08-22 09:50:00,45.4,45.48,45.38,45.38,6533.0,45.4,45.48,45.38,45.38,6533.0
2018-08-22 09:55:00,45.37,45.39,45.34,45.35,5908.0,45.37,45.39,45.34,45.35,5908.0
2018-08-22 10:00:00,45.36,45.41,45.31,45.39,9214.0,45.36,45.41,45.31,45.39,9214.0
2018-08-22 10:05:00,45.39,45.46,45.39,45.46,3800.0,45.39,45.46,45.39,45.46,3800.0
2018-08-22 10:10:00,45.46,45.54,45.46,45.52,7323.0,45.46,45.54,45.46,45.52,7323.0
2018-08-22 10:15:00,45.53,45.61,45.51,45.55,6254.0,45.53,45.61,45.51,45.55,6254.0
2018-08-22 10:20:00,45.57,45.57,45.53,45.53,4100.0,45.57,45.57,45.53,45.53,4100.0
2018-08-22 10:25:00,45.51,45.52,45.48,45.48,5400.0,45.51,45.52,45.48,45.48,5400.0
2018-08-22 10:30:00,45.5,45.59,45.5,45.57,8251.0,45.5,45.59,45.5,45.57,8251.0
2018-08-22 10:35:00,45.58,45.59,45.52,45.56,8636.0,45.58,45.59,45.52,45.56,8636.0
2018-08-22 10:40:00,45.57,45.58,45.55,45.57,2754.0,45.57,45.58,45.55,45.57,2754.0
2018-08-22 10:45:00,45.58,45.64,45.57,45.64,12267.0,45.58,45.64,45.57,45.64,12267.0
2018-08-22 10:50:00,45.66,45.66,45.61,45.63,4447.0,45.66,45.66,45.61,45.63,4447.0
2018-08-22 10:55:00,45.64,45.68,45.64,45.64,8083.0,45.64,45.68,45.64,45.64,8083.0
2018-08-22 11:00:00,45.65,45.69,45.65,45.68,2700.0,45.65,45.69,45.65,45.68,2700.0
2018-08-22 11:05:00,45.7,45.71,45.65,45.69,7284.0,45.7,45.71,45.65,45.69,7284.0
2018-08-22 11:10:00,45.7,45.7,45.67,45.67,5551.0,45.7,45.7,45.67,45.67,5551.0
2018-08-22 11:15:00,45.65,45.72,45.65,45.7,11153.0,45.65,45.72,45.65,45.7,11153.0
2018-08-22 11:20:00,45.69,45.7,45.67,45.68,5157.0,45.69,45.7,45.67,45.68,5157.0
2018-08-22 11:25:00,45.68,45.74,45.68,45.73,1804.0,45.68,45.74,45.68,45.73,1804.0
2018-08-22 11:30:00,45.73,45.75,45.72,45.75,5649.0,45.73,45.75,45.72,45.75,5649.0
2018-08-22 11:35:00,45.75,45.8,45.73,45.8,6240.0,45.75,45.8,45.73,45.8,6240.0
2018-08-22 11:40:00,45.79,45.83,45.79,45.83,6536.0,45.79,45.83,45.79,45.83,6536.0
2018-08-22 11:45:00,45.82,45.83,45.78,45.81,6183.0,45.82,45.83,45.78,45.81,6183.0
2018-08-22 11:50:00,45.82,45.83,45.78,45.79,9695.0,45.82,45.83,45.78,45.79,9695.0
2018-08-22 11:55:00,45.79,45.82,45.78,45.82,3628.0,45.79,45.82,45.78,45.82,3628.0
2018-08-22 12:00:00,45.81,45.83,45.8,45.8,2033.0,45.81,45.83,45.8,45.8,2033.0
2018-08-22 12:05:00,45.79,45.79,45.75,45.77,1846.0,45.79,45.79,45.75,45.77,1846.0
2018-08-22 12:10:00,45.76,45.76,45.71,45.71,4045.0,45.76,45.76,45.71,45.71,4045.0
2018-08-22 12:15:00,45.71,45.75,45.71,45.75,3100.0,45.71,45.75,45.71,45.75,3100.0
2018-08-22 12:20:00,45.75,45.76,45.73,45.76,4391.0,45.75,45.76,45.73,45.76,4391.0
2018-08-22 12:25:00,45.75,45.75,45.73,45.73,2757.0,45.75,45.75,45.73,45.73,2757.0
2018-08-22 12:30:00,45.73,45.74,45.73,45.73,1626.0,45.73,45.74,45.73,45.73,1626.0
2018-08-22 12:35:00,45.74,45.75,45.7,45.71,4629.0,45.74,45.75,45.7,45.71,4629.0
2018-08-22 12:40:00,45.72,45.74,45.72,45.74,2211.0,45.72,45.74,45.72,45.74,2211.0
2018-08-22 12:45:00,45.75,45.76,45.73,45.76,4827.0,45.75,45.76,45.73,45.76,4827.0
2018-08-22 12:50:00,45.75,45.75,45.73,45.73,2009.0,45.75,45.75,45.73,45.73,2009.0
2018-08-22 12:55:00,45.73,45.73,45.66,45.68,5750.0,45.73,45.73,45.66,45.68,5750.0
2018-08-22 13:00:00,45.68,45.68,45.66,45.68,1900.0,45.68,45.68,45.66,45.68,1900.0
2018-08-22 13:05:00,45.68,45.68,45.67,45.68,900.0,45.68,45.68,45.67,45.68,900.0
2018-08-22 13:10:00,45.68,45.69,45.68,45.68,1600.0,45.68,45.69,45.68,45.68,1600.0
2018-08-22 13:15:00,45.69,45.7,45.68,45.7,1300.0,45.69,45.7,45.68,45.7,1300.0
2018-08-22 13:20:00,45.71,45.74,45.71,45.74,2577.0,45.71,45.74,45.71,45.74,2577.0
2018-08-22 13:25:00,45.74,45.75,45.73,45.73,1985.0,45.74,45.75,45.73,45.73,1985.0
2018-08-22 13:30:00,45.73,45.76,45.73,45.76,4502.0,45.73,45.76,45.73,45.76,4502.0
2018-08-22 13:35:00,45.77,45.77,45.73,45.73,4179.0,45.77,45.77,45.73,45.73,4179.0
2018-08-22 13:40:00,45.74,45.76,45.73,45.76,5124.0,45.74,45.76,45.73,45.76,5124.0
2018-08-22 13:45:00,45.74,45.75,45.73,45.75,2500.0,45.74,45.75,45.73,45.75,2500.0
2018-08-22 13:50:00,45.74,45.75,45.74,45.75,520.0,45.74,45.75,45.74,45.75,520.0
2018-08-22 13:55:00,45.74,45.74,45.72,45.74,6814.0,45.74,45.74,45.72,45.74,6814.0
2018-08-22 14:00:00,45.73,45.76,45.72,45.73,11084.0,45.73,45.76,45.72,45.73,11084.0
2018-08-22 14:05:00,45.73,45.75,45.73,45.73,2800.0,45.73,45.75,45.73,45.73,2800.0
2018-08-22 14:10:00,45.72,45.74,45.71,45.73,5520.0,45.72,45.74,45.71,45.73,5520.0
2018-08-22 14:15:00,45.72,45.75,45.7,45.71,5016.0,45.72,45.75,45.7,45.71,5016.0
2018-08-22 14:20:00,45.71,45.73,45.7,45.7,5450.0,45.71,45.73,45.7,45.7,5450.0
2018-08-22 14:25:00,45.7,45.7,45.68,45.69,3290.0,45.7,45.7,45.68,45.69,3290.0
2018-08-22 14:30:00,45.69,45.72,45.69,45.71,1377.0,45.69,45.72,45.69,45.71,1377.0
2018-08-22 14:35:00,45.71,45.73,45.71,45.71,2313.0,45.71,45.73,45.71,45.71,2313.0
2018-08-22 14:40:00,45.71,45.73,45.7,45.71,1999.0,45.71,45.73,45.7,45.71,1999.0
2018-08-22 14:45:00,45.71,45.71,45.69,45.7,1828.0,45.71,45.71,45.69,45.7,1828.0
2018-08-22 14:50:00,45.71,45.73,45.7,45.73,2105.0,45.71,45.73,45.7,45.73,2105.0
2018-08-22 14:55:00,45.72,45.74,45.71,45.74,4033.0,45.72,45.74,45.71,45.74,4033.0
2018-08-22 15:00:00,45.75,45.76,45.73,45.75,3500.0,45.75,45.76,45.73,45.75,3500.0
2018-08-22 15:05:00,45.75,45.75,45.73,45.75,3200.0,45.75,45.75,45.73,45.75,3200.0
2018-08-22 15:10:00,45.75,45.76,45.74,45.75,3200.0,45.75,45.76,45.74,45.75,3200.0
2018-08-22 15:15:00,45.75,45.77,45.74,45.77,2253.0,45.75,45.77,45.74,45.77,2253.0
2018-08-22 15:20:00,45.76,45.78,45.76,45.78,3276.0,45.76,45.78,45.76,45.78,3276.0
2018-08-22 15:25:00,45.78,45.78,45.76,45.76,3818.0,45.78,45.78,45.76,45.76,3818.0
2018-08-22 15:30:00,45.77,45.78,45.76,45.77,8425.0,45.77,45.78,45.76,45.77,8425.0
2018-08-22 15:35:00,45.76,45.78,45.76,45.76,13390.0,45.76,45.78,45.76,45.76,13390.0
2018-08-22 15:40:00,45.76,45.77,45.75,45.76,9407.0,45.76,45.77,45.75,45.76,9407.0
2018-08-22 15:45:00,45.76,45.8,45.76,45.79,21499.0,45.76,45.8,45.76,45.79,21499.0
2018-08-22 15:50:00,45.78,45.78,45.73,45.75,25380.0,45.78,45.78,45.73,45.75,25380.0
2018-08-22 15:55:00,45.75,45.78,45.74,45.76,40171.0,45.75,45.78,45.74,45.76,40171.0
2018-08-23 09:30:00,45.62,45.96,45.58,45.93,67135.0,45.62,45.96,45.58,45.93,67135.0
2018-08-23 09:35:00,45.94,46.2,45.86,46.09,63413.0,45.94,46.2,45.86,46.09,63413.0
2018-08-23 09:40:00,46.14,46.29,46.12,46.25,18685.0,46.14,46.29,46.12,46.25,18685.0
2018-08-23 09:45:00,46.25,46.39,46.25,46.39,15530.0,46.25,46.39,46.25,46.39,15530.0
2018-08-23 09:50:00,46.39,46.4,46.28,46.35,12227.0,46.39,46.4,46.28,46.35,12227.0
2018-08-23 09:55:00,46.36,46.46,46.33,46.43,20329.0,46.36,46.46,46.33,46.43,20329.0
2018-08-23 10:00:00,46.45,46.46,46.39,46.45,10427.0,46.45,46.46,46.39,46.45,10427.0
2018-08-23 10:05:00,46.46,46.5,46.45,46.48,9146.0,46.46,46.5,46.45,46.48,9146.0
2018-08-23 10:10:00,46.49,46.55,46.49,46.54,17729.0,46.49,46.55,46.49,46.54,17729.0
2018-08-23 10:15:00,46.53,46.58,46.49,46.51,12659.0,46.53,46.58,46.49,46.51,12659.0
2018-08-23 10:20:00,46.52,46.59,46.52,46.57,10685.0,46.52,46.59,46.52,46.57,10685.0
2018-08-23 10:25:00,46.57,46.62,46.56,46.61,30392.0,46.57,46.62,46.56,46.61,30392.0
2018-08-23 10:30:00,46.63,46.65,46.61,46.65,8258.0,46.63,46.65,46.61,46.65,8258.0
2018-08-23 10:35:00,46.65,46.71,46.64,46.7,11646.0,46.65,46.71,46.64,46.7,11646.0
2018-08-23 10:40:00,46.7,46.74,46.68,46.68,15662.0,46.7,46.74,46.68,46.68,15662.0
2018-08-23 10:45:00,46.7,46.7,46.59,46.64,14394.0,46.7,46.7,46.59,46.64,14394.0
2018-08-23 10:50:00,46.65,46.65,46.6,46.6,19522.0,46.65,46.65,46.6,46.6,19522.0
2018-08-23 10:55:00,46.62,46.63,46.57,46.57,6625.0,46.62,46.63,46.57,46.57,6625.0
2018-08-23 11:00:00,46.57,46.57,46.5,46.52,11557.0,46.57,46.57,46.5,46.52,11557.0
2018-08-23 11:05:00,46.52,46.52,46.4,46.44,8744.0,46.52,46.52,46.4,46.44,8744.0
2018-08-23 11:10:00,46.43,46.43,46.35,46.36,8843.0,46.43,46.43,46.35,46.36,8843.0
2018-08-23 11:15:00,46.36,46.37,46.22,46.22,10385.0,46.36,46.37,46.22,46.22,10385.0
2018-08-23 11:20:00,46.23,46.26,46.2,46.25,14100.0,46.23,46.26,46.2,46.25,14100.0
2018-08-23 11:25:00,46.25,46.33,46.22,46.28,11604.0,46.25,46.33,46.22,46.28,11604.0
2018-08-23 11:30:00,46.29,46.29,46.23,46.25,7000.0,46.29,46.29,46.23,46.25,7000.0
2018-08-23 11:35:00,46.26,46.26,46.16,46.19,10402.0,46.26,46.26,46.16,46.19,10402.0
2018-08-23 11:40:00,46.18,46.22,46.16,46.18,6737.0,46.18,46.22,46.16,46.18,6737.0
2018-08-23 11:45:00,46.19,46.23,46.17,46.23,6223.0,46.19,46.23,46.17,46.23,6223.0
2018-08-23 11:50:00,46.24,46.27,46.24,46.26,4688.0,46.24,46.27,46.24,46.26,4688.0
2018-08-23 11:55:00,46.26,46.27,46.2,46.22,5448.0,46.26,46.27,46.2,46.22,5448.0
2018-08-23 12:00:00,46.22,46.28,46.2,46.28,4600.0,46.22,46.28,46.2,46.28,4600.0
2018-08-23 12:05:00,46.29,46.31,46.27,46.27,7469.0,46.29,46.31,46.27,46.27,7469.0
2018-08-23 12:10:00,46.26,46.3,46.26,46.29,5072.0,46.26,46.3,46.26,46.29,5072.0
2018-08-23 12:15:00,46.29,46.3,46.25,46.3,4739.0,46.29,46.3,46.25,46.3,4739.0
2018-08-23 12:20:00,46.31,46.33,46.3,46.3,5000.0,46.31,46.33,46.3,46.3,5000.0
2018-08-23 12:25:00,46.32,46.37,46.32,46.36,4720.0,46.32,46.37,46.32,46.36,4720.0
2018-08-23 12:30:00,46.37,46.38,46.36,46.38,5053.0,46.37,46.38,46.36,46.38,5053.0
2018-08-23 12:35:00,46.37,46.38,46.35,46.35,3476.0,46.37,46.38,46.35,46.35,3476.0
2018-08-23 12:40:00,46.35,46.4,46.35,46.38,4777.0,46.35,46.4,46.35,46.38,4777.0
2018-08-23 12:45:00,46.38,46.4,46.36,46.37,3925.0,46.38,46.4,46.36,46.37,3925.0
2018-08-23 12:50:00,46.37,46.38,46.3,46.3,8078.0,46.37,46.38,46.3,46.3,8078.0
2018-08-23 12:55:00,46.3,46.32,46.3,46.31,2850.0,46.3,46.32,46.3,46.31,2850.0
2018-08-23 13:00:00,46.32,46.33,46.3,46.33,3281.0,46.32,46.33,46.3,46.33,3281.0
2018-08-23 13:05:00,46.32,46.33,46.3,46.32,3124.0,46.32,46.33,46.3,46.32,3124.0
2018-08-23 13:10:00,46.32,46.32,46.25,46.26,8972.0,46.32,46.32,46.25,46.26,8972.0
2018-08-23 13:15:00,46.26,46.28,46.24,46.27,4577.0,46.26,46.28,46.24,46.27,4577.0
2018-08-23 13:20:00,46.27,46.31,46.27,46.3,2400.0,46.27,46.31,46.27,46.3,2400.0
2018-08-23 13:25:00,46.3,46.3,46.27,46.29,6201.0,46.3,46.3,46.27,46.29,6201.0
2018-08-23 13:30:00,46.3,46.32,46.3,46.31,3543.0,46.3,46.32,46.3,46.31,3543.0
2018-08-23 13:35:00,46.3,46.32,46.27,46.32,5115.0,46.3,46.32,46.27,46.32,5115.0
2018-08-23 13:40:00,46.31,46.36,46.31,46.35,7480.0,46.31,46.36,46.31,46.35,7480.0
2018-08-23 13:45:00,46.34,46.34,46.31,46.33,6250.0,46.34,46.34,46.31,46.33,6250.0
2018-08-23 13:50:00,46.34,46.35,46.33,46.33,4649.0,46.34,46.35,46.33,46.33,4649.0
2018-08-23 13:55:00,46.34,46.35,46.33,46.35,4778.0,46.34,46.35,46.33,46.35,4778.0
2018-08-23 14:00:00,46.36,46.4,46.35,46.39,9838.0,46.36,46.4,46.35,46.39,9838.0
2018-08-23 14:05:00,46.4,46.46,46.4,46.44,12469.0,46.4,46.46,46.4,46.44,12469.0
2018-08-23 14:10:00,46.44,46.47,46.44,46.46,8304.0,46.44,46.47,46.44,46.46,8304.0
2018-08-23 14:15:00,46.46,46.47,46.43,46.44,12089.0,46.46,46.47,46.43,46.44,12089.0
2018-08-23 14:20:00,46.44,46.48,46.43,46.47,9614.0,46.44,46.48,46.43,46.47,9614.0
2018-08-23 14:25:00,46.46,46.49,46.46,46.49,13128.0,46.46,46.49,46.46,46.49,13128.0
2018-08-23 14:30:00,46.49,46.52,46.47,46.52,17590.0,46.49,46.52,46.47,46.52,17590.0
2018-08-23 14:35:00,46.5,46.52,46.48,46.51,7772.0,46.5,46.52,46.48,46.51,7772.0
2018-08-23 14:40:00,46.51,46.51,46.47,46.51,8596.0,46.51,46.51,46.47,46.51,8596.0
2018-08-23 14:45:00,46.51,46.51,46.45,46.48,13834.0,46.51,46.51,46.45,46.48,13834.0
2018-08-23 14:50:00,46.48,46.48,46.43,46.46,17471.0,46.48,46.48,46.43,46.46,17471.0
2018-08-23 14:55:00,46.47,46.49,46.46,46.49,6100.0,46.47,46.49,46.46,46.49,6100.0
2018-08-23 15:00:00,46.48,46.52,46.48,46.5,9899.0,46.48,46.52,46.48,46.5,9899.0
2018-08-23 15:05:00,46.49,46.5,46.47,46.48,13403.0,46.49,46.5,46.47,46.48,13403.0
2018-08-23 15:10:00,46.48,46.5,46.46,46.47,10180.0,46.48,46.5,46.46,46.47,10180.0
2018-08-23 15:15:00,46.46,46.47,46.43,46.45,6468.0,46.46,46.47,46.43,46.45,6468.0
2018-08-23 15:20:00,46.44,46.45,46.4,46.41,7208.0,46.44,46.45,46.4,46.41,7208.0
2018-08-23 15:25:00,46.4,46.43,46.4,46.43,12141.0,46.4,46.43,46.4,46.43,12141.0
2018-08-23 15:30:00,46.43,46.44,46.39,46.39,41631.0,46.43,46.44,46.39,46.39,41631.0
2018-08-23 15:35:00,46.4,46.41,46.37,46.37,18672.0,46.4,46.41,46.37,46.37,18672.0
2018-08-23 15:40:00,46.37,46.39,46.34,46.35,13956.0,46.37,46.39,46.34,46.35,13956.0
2018-08-23 15:45:00,46.34,46.35,46.32,46.34,23606.0,46.34,46.35,46.32,46.34,23606.0
2018-08-23 15:50:00,46.33,46.37,46.32,46.34,38368.0,46.33,46.37,46.32,46.34,38368.0
2018-08-23 15:55:00,46.34,46.37,46.33,46.36,57351.0,46.34,46.37,46.33,46.36,57351.0
2018-08-24 09:30:00,46.62,46.94,46.62,46.86,33934.0,46.62,46.94,46.62,46.86,33934.0
2018-08-24 09:35:00,46.84,46.91,46.6,46.66,15467.0,46.84,46.91,46.6,46.66,15467.0
2018-08-24 09:40:00,46.7,46.7,46.59,46.65,5070.0,46.7,46.7,46.59,46.65,5070.0
2018-08-24 09:45:00,46.68,46.7,46.58,46.59,3499.0,46.68,46.7,46.58,46.59,3499.0
2018-08-24 09:50:00,46.56,46.63,46.54,46.6,5984.0,46.56,46.63,46.54,46.6,5984.0
2018-08-24 09:55:00,46.6,46.67,46.58,46.66,7591.0,46.6,46.67,46.58,46.66,7591.0
2018-08-24 10:00:00,46.68,46.8,46.68,46.75,10028.0,46.68,46.8,46.68,46.75,10028.0
2018-08-24 10:05:00,46.78,46.78,46.65,46.65,11047.0,46.78,46.78,46.65,46.65,11047.0
2018-08-24 10:10:00,46.65,46.66,46.57,46.58,8398.0,46.65,46.66,46.57,46.58,8398.0
2018-08-24 10:15:00,46.57,46.62,46.56,46.62,4420.0,46.57,46.62,46.56,46.62,4420.0
2018-08-24 10:20:00,46.62,46.65,46.61,46.63,5300.0,46.62,46.65,46.61,46.63,5300.0
2018-08-24 10:25:00,46.65,46.67,46.64,46.67,4095.0,46.65,46.67,46.64,46.67,4095.0
2018-08-24 10:30:00,46.68,46.77,46.66,46.77,11432.0,46.68,46.77,46.66,46.77,11432.0
2018-08-24 10:35:00,46.77,46.8,46.75,46.77,10382.0,46.77,46.8,46.75,46.77,10382.0
2018-08-24 10:40:00,46.75,46.75,46.7,46.71,5370.0,46.75,46.75,46.7,46.71,5370.0
2018-08-24 10:45:00,46.71,46.85,46.7,46.82,7205.0,46.71,46.85,46.7,46.82,7205.0
2018-08-24 10:50:00,46.82,46.82,46.76,46.78,4298.0,46.82,46.82,46.76,46.78,4298.0
2018-08-24 10:55:00,46.79,46.84,46.79,46.83,5031.0,46.79,46.84,46.79,46.83,5031.0
2018-08-24 11:00:00,46.82,46.84,46.79,46.81,4259.0,46.82,46.84,46.79,46.81,4259.0
2018-08-24 11:05:00,46.82,46.82,46.73,46.76,7518.0,46.82,46.82,46.73,46.76,7518.0
2018-08-24 11:10:00,46.76,46.8,46.73,46.8,7641.0,46.76,46.8,46.73,46.8,7641.0
2018-08-24 11:15:00,46.82,46.82,46.78,46.78,4522.0,46.82,46.82,46.78,46.78,4522.0
2018-08-24 11:20:00,46.79,46.79,46.71,46.71,4100.0,46.79,46.79,46.71,46.71,4100.0
2018-08-24 11:25:00,46.71,46.76,46.71,46.72,5167.0,46.71,46.76,46.71,46.72,5167.0
2018-08-24 11:30:00,46.73,46.87,46.72,46.84,18854.0,46.73,46.87,46.72,46.84,18854.0
2018-08-24 11:35:00,46.86,46.88,46.81,46.84,5894.0,46.86,46.88,46.81,46.84,5894.0
2018-08-24 11:40:00,46.84,46.85,46.82,46.84,5965.0,46.84,46.85,46.82,46.84,5965.0
2018-08-24 11:45:00,46.85,46.88,46.85,46.88,2614.0,46.85,46.88,46.85,46.88,2614.0
2018-08-24 11:50:00,46.87,46.88,46.83,46.86,11668.0,46.87,46.88,46.83,46.86,11668.0
2018-08-24 11:55:00,46.85,46.89,46.84,46.86,22363.0,46.85,46.89,46.84,46.86,22363.0
2018-08-24 12:00:00,46.86,46.86,46.82,46.83,4251.0,46.86,46.86,46.82,46.83,4251.0
2018-08-24 12:05:00,46.82,46.84,46.81,46.84,5034.0,46.82,46.84,46.81,46.84,5034.0
2018-08-24 12:10:00,46.84,46.84,46.78,46.79,6572.0,46.84,46.84,46.78,46.79,6572.0
2018-08-24 12:15:00,46.78,46.82,46.78,46.82,2994.0,46.78,46.82,46.78,46.82,2994.0
2018-08-24 12:20:00,46.82,46.83,46.78,46.83,4530.0,46.82,46.83,46.78,46.83,4530.0
2018-08-24 12:25:00,46.83,46.84,46.81,46.82,6200.0,46.83,46.84,46.81,46.82,6200.0
2018-08-24 12:30:00,46.81,46.82,46.79,46.79,3790.0,46.81,46.82,46.79,46.79,3790.0
2018-08-24 12:35:00,46.79,46.79,46.78,46.79,2128.0,46.79,46.79,46.78,46.79,2128.0
2018-08-24 12:40:00,46.79,46.81,46.79,46.8,3634.0,46.79,46.81,46.79,46.8,3634.0
2018-08-24 12:45:00,46.81,46.83,46.8,46.81,3742.0,46.81,46.83,46.8,46.81,3742.0
2018-08-24 12:50:00,46.8,46.81,46.77,46.78,5044.0,46.8,46.81,46.77,46.78,5044.0
2018-08-24 12:55:00,46.78,46.78,46.76,46.77,4444.0,46.78,46.78,46.76,46.77,4444.0
2018-08-24 13:00:00,46.77,46.78,46.73,46.76,6320.0,46.77,46.78,46.73,46.76,6320.0
2018-08-24 13:05:00,46.76,46.78,46.74,46.74,4373.0,46.76,46.78,46.74,46.74,4373.0
2018-08-24 13:10:00,46.75,46.77,46.73,46.74,3773.0,46.75,46.77,46.73,46.74,3773.0
2018-08-24 13:15:00,46.75,46.76,46.74,46.76,2500.0,46.75,46.76,46.74,46.76,2500.0
2018-08-24 13:20:00,46.76,46.76,46.75,46.76,2700.0,46.76,46.76,46.75,46.76,2700.0
2018-08-24 13:25:00,46.77,46.78,46.75,46.77,3924.0,46.77,46.78,46.75,46.77,3924.0
2018-08-24 13:30:00,46.76,46.76,46.71,46.72,4590.0,46.76,46.76,46.71,46.72,4590.0
2018-08-24 13:35:00,46.72,46.73,46.71,46.72,2400.0,46.72,46.73,46.71,46.72,2400.0
2018-08-24 13:40:00,46.72,46.72,46.69,46.7,7900.0,46.72,46.72,46.69,46.7,7900.0
2018-08-24 13:45:00,46.7,46.73,46.7,46.72,4673.0,46.7,46.73,46.7,46.72,4673.0
2018-08-24 13:50:00,46.73,46.74,46.7,46.72,3644.0,46.73,46.74,46.7,46.72,3644.0
2018-08-24 13:55:00,46.72,46.73,46.69,46.7,5249.0,46.72,46.73,46.69,46.7,5249.0
2018-08-24 14:00:00,46.7,46.71,46.69,46.71,5171.0,46.7,46.71,46.69,46.71,5171.0
2018-08-24 14:05:00,46.71,46.74,46.71,46.74,2368.0,46.71,46.74,46.71,46.74,2368.0
2018-08-24 14:10:00,46.74,46.77,46.74,46.76,6186.0,46.74,46.77,46.74,46.76,6186.0
2018-08-24 14:15:00,46.76,46.78,46.75,46.75,3505.0,46.76,46.78,46.75,46.75,3505.0
2018-08-24 14:20:00,46.74,46.76,46.74,46.75,1900.0,46.74,46.76,46.74,46.75,1900.0
2018-08-24 14:25:00,46.76,46.78,46.74,46.78,5340.0,46.76,46.78,46.74,46.78,5340.0
2018-08-24 14:30:00,46.78,46.79,46.76,46.77,4802.0,46.78,46.79,46.76,46.77,4802.0
2018-08-24 14:35:00,46.77,46.78,46.76,46.76,1600.0,46.77,46.78,46.76,46.76,1600.0
2018-08-24 14:40:00,46.77,46.81,46.77,46.81,9831.0,46.77,46.81,46.77,46.81,9831.0
2018-08-24 14:45:00,46.81,46.82,46.78,46.78,6341.0,46.81,46.82,46.78,46.78,6341.0
2018-08-24 14:50:00,46.78,46.79,46.75,46.77,5234.0,46.78,46.79,46.75,46.77,5234.0
2018-08-24 14:55:00,46.77,46.79,46.75,46.75,4850.0,46.77,46.79,46.75,46.75,4850.0
2018-08-24 15:00:00,46.76,46.77,46.75,46.75,8225.0,46.76,46.77,46.75,46.75,8225.0
2018-08-24 15:05:00,46.76,46.77,46.75,46.75,4400.0,46.76,46.77,46.75,46.75,4400.0
2018-08-24 15:10:00,46.75,46.77,46.75,46.77,2708.0,46.75,46.77,46.75,46.77,2708.0
2018-08-24 15:15:00,46.77,46.77,46.76,46.76,4753.0,46.77,46.77,46.76,46.76,4753.0
2018-08-24 15:20:00,46.77,46.78,46.75,46.78,9906.0,46.77,46.78,46.75,46.78,9906.0
2018-08-24 15:25:00,46.77,46.78,46.75,46.76,5583.0,46.77,46.78,46.75,46.76,5583.0
2018-08-24 15:30:00,46.77,46.77,46.73,46.75,9100.0,46.77,46.77,46.73,46.75,9100.0
2018-08-24 15:35:00,46.75,46.77,46.74,46.77,8516.0,46.75,46.77,46.74,46.77,8516.0
2018-08-24 15:40:00,46.77,46.8,46.76,46.8,12218.0,46.77,46.8,46.76,46.8,12218.0
2018-08-24 15:45:00,46.8,46.81,46.79,46.8,14725.0,46.8,46.81,46.79,46.8,14725.0
2018-08-24 15:50:00,46.81,46.83,46.79,46.83,18404.0,46.81,46.83,46.79,46.83,18404.0
2018-08-24 15:55:00,46.83,46.84,46.8,46.82,44088.0,46.83,46.84,46.8,46.82,44088.0
2018-08-27 09:30:00,46.98,47.1,46.9,46.91,67305.0,46.98,47.1,46.9,46.91,67305.0
2018-08-27 09:35:00,46.93,46.96,46.71,46.73,15993.0,46.93,46.96,46.71,46.73,15993.0
2018-08-27 09:40:00,46.74,46.82,46.7,46.81,3636.0,46.74,46.82,46.7,46.81,3636.0
2018-08-27 09:45:00,46.78,46.8,46.72,46.8,6954.0,46.78,46.8,46.72,46.8,6954.0
2018-08-27 09:50:00,46.8,46.8,46.75,46.78,14498.0,46.8,46.8,46.75,46.78,14498.0
2018-08-27 09:55:00,46.82,46.91,46.79,46.88,7664.0,46.82,46.91,46.79,46.88,7664.0
2018-08-27 10:00:00,46.89,46.96,46.85,46.93,3247.0,46.89,46.96,46.85,46.93,3247.0
2018-08-27 10:05:00,46.94,46.94,46.9,46.93,4349.0,46.94,46.94,46.9,46.93,4349.0
2018-08-27 10:10:00,46.94,46.98,46.93,46.97,4400.0,46.94,46.98,46.93,46.97,4400.0
2018-08-27 10:15:00,46.98,47.02,46.95,47.01,13151.0,46.98,47.02,46.95,47.01,13151.0
2018-08-27 10:20:00,47.03,47.04,46.98,47.01,17235.0,47.03,47.04,46.98,47.01,17235.0
2018-08-27 10:25:00,47.01,47.05,47.0,47.01,4460.0,47.01,47.05,47.0,47.01,4460.0
2018-08-27 10:30:00,47.0,47.01,46.95,46.97,7200.0,47.0,47.01,46.95,46.97,7200.0
2018-08-27 10:35:00,46.96,46.96,46.91,46.93,7900.0,46.96,46.96,46.91,46.93,7900.0
2018-08-27 10:40:00,46.92,46.96,46.9,46.9,5086.0,46.92,46.96,46.9,46.9,5086.0
2018-08-27 10:45:00,46.9,46.95,46.9,46.94,3446.0,46.9,46.95,46.9,46.94,3446.0
2018-08-27 10:50:00,46.93,46.95,46.89,46.95,4745.0,46.93,46.95,46.89,46.95,4745.0
2018-08-27 10:55:00,46.96,46.99,46.94,46.97,4549.0,46.96,46.99,46.94,46.97,4549.0
2018-08-27 11:00:00,46.99,47.0,46.96,46.96,3601.0,46.99,47.0,46.96,46.96,3601.0
2018-08-27 11:05:00,46.96,46.96,46.93,46.94,4200.0,46.96,46.96,46.93,46.94,4200.0
2018-08-27 11:10:00,46.96,47.03,46.96,47.03,6533.0,46.96,47.03,46.96,47.03,6533.0
2018-08-27 11:15:00,47.02,47.03,47.0,47.02,4900.0,47.02,47.03,47.0,47.02,4900.0
2018-08-27 11:20:00,47.01,47.01,46.94,47.01,7652.0,47.01,47.01,46.94,47.01,7652.0
2018-08-27 11:25:00,47.01,47.04,47.0,47.03,4200.0,47.01,47.04,47.0,47.03,4200.0
2018-08-27 11:30:00,47.02,47.05,47.01,47.03,6715.0,47.02,47.05,47.01,47.03,6715.0
2018-08-27 11:35:00,47.03,47.04,46.97,46.97,5565.0,47.03,47.04,46.97,46.97,5565.0
2018-08-27 11:40:00,46.97,47.01,46.95,47.0,3781.0,46.97,47.01,46.95,47.0,3781.0
2018-08-27 11:45:00,46.98,47.04,46.98,47.03,5875.0,46.98,47.04,46.98,47.03,5875.0
2018-08-27 11:50:00,47.03,47.04,47.0,47.0,5024.0,47.03,47.04,47.0,47.0,5024.0
2018-08-27 11:55:00,47.01,47.06,47.0,47.06,7410.0,47.01,47.06,47.0,47.06,7410.0
2018-08-27 12:00:00,47.08,47.1,47.05,47.07,7416.0,47.08,47.1,47.05,47.07,7416.0
2018-08-27 12:05:00,47.08,47.09,47.05,47.08,5190.0,47.08,47.09,47.05,47.08,5190.0
2018-08-27 12:10:00,47.08,47.08,47.05,47.08,7498.0,47.08,47.08,47.05,47.08,7498.0
2018-08-27 12:15:00,47.06,47.07,47.03,47.05,5641.0,47.06,47.07,47.03,47.05,5641.0
2018-08-27 12:20:00,47.05,47.07,47.05,47.07,1838.0,47.05,47.07,47.05,47.07,1838.0
2018-08-27 12:25:00,47.07,47.1,47.07,47.08,10918.0,47.07,47.1,47.07,47.08,10918.0
2018-08-27 12:30:00,47.06,47.09,47.06,47.07,2200.0,47.06,47.09,47.06,47.07,2200.0
2018-08-27 12:35:00,47.07,47.12,47.07,47.1,6294.0,47.07,47.12,47.07,47.1,6294.0
2018-08-27 12:40:00,47.11,47.13,47.09,47.11,9332.0,47.11,47.13,47.09,47.11,9332.0
2018-08-27 12:45:00,47.11,47.14,47.11,47.13,8737.0,47.11,47.14,47.11,47.13,8737.0
2018-08-27 12:50:00,47.14,47.17,47.14,47.16,5375.0,47.14,47.17,47.14,47.16,5375.0
2018-08-27 12:55:00,47.17,47.17,47.11,47.14,11142.0,47.17,47.17,47.11,47.14,11142.0
2018-08-27 13:00:00,47.14,47.14,47.07,47.09,8515.0,47.14,47.14,47.07,47.09,8515.0
2018-08-27 13:05:00,47.09,47.1,47.04,47.06,4900.0,47.09,47.1,47.04,47.06,4900.0
2018-08-27 13:10:00,47.04,47.06,47.03,47.05,4000.0,47.04,47.06,47.03,47.05,4000.0
2018-08-27 13:15:00,47.06,47.07,47.03,47.04,7281.0,47.06,47.07,47.03,47.04,7281.0
2018-08-27 13:20:00,47.03,47.04,47.02,47.03,3143.0,47.03,47.04,47.02,47.03,3143.0
2018-08-27 13:25:00,47.03,47.03,46.98,46.99,10210.0,47.03,47.03,46.98,46.99,10210.0
2018-08-27 13:30:00,46.98,47.0,46.97,46.97,6902.0,46.98,47.0,46.97,46.97,6902.0
2018-08-27 13:35:00,46.97,46.97,46.93,46.96,3796.0,46.97,46.97,46.93,46.96,3796.0
2018-08-27 13:40:00,46.96,46.99,46.96,46.99,3100.0,46.96,46.99,46.96,46.99,3100.0
2018-08-27 13:45:00,46.98,46.99,46.95,46.97,4046.0,46.98,46.99,46.95,46.97,4046.0
2018-08-27 13:50:00,46.97,46.97,46.94,46.97,5501.0,46.97,46.97,46.94,46.97,5501.0
2018-08-27 13:55:00,46.97,46.99,46.95,46.97,11312.0,46.97,46.99,46.95,46.97,11312.0
2018-08-27 14:00:00,46.98,46.99,46.97,46.99,8185.0,46.98,46.99,46.97,46.99,8185.0
2018-08-27 14:05:00,46.99,47.0,46.95,46.98,9923.0,46.99,47.0,46.95,46.98,9923.0
2018-08-27 14:10:00,46.97,46.98,46.95,46.96,2589.0,46.97,46.98,46.95,46.96,2589.0
2018-08-27 14:15:00,46.96,46.97,46.91,46.92,5964.0,46.96,46.97,46.91,46.92,5964.0
2018-08-27 14:20:00,46.92,46.93,46.9,46.9,6109.0,46.92,46.93,46.9,46.9,6109.0
2018-08-27 14:25:00,46.91,46.93,46.91,46.93,6488.0,46.91,46.93,46.91,46.93,6488.0
2018-08-27 14:30:00,46.92,46.92,46.89,46.9,6455.0,46.92,46.92,46.89,46.9,6455.0
2018-08-27 14:35:00,46.9,46.94,46.9,46.93,3427.0,46.9,46.94,46.9,46.93,3427.0
2018-08-27 14:40:00,46.93,46.94,46.92,46.93,4023.0,46.93,46.94,46.92,46.93,4023.0
2018-08-27 14:45:00,46.93,46.93,46.9,46.92,4000.0,46.93,46.93,46.9,46.92,4000.0
2018-08-27 14:50:00,46.92,46.94,46.91,46.92,7976.0,46.92,46.94,46.91,46.92,7976.0
2018-08-27 14:55:00,46.92,46.93,46.91,46.93,2500.0,46.92,46.93,46.91,46.93,2500.0
2018-08-27 15:00:00,46.93,46.95,46.91,46.94,8622.0,46.93,46.95,46.91,46.94,8622.0
2018-08-27 15:05:00,46.94,46.94,46.92,46.92,6810.0,46.94,46.94,46.92,46.92,6810.0
2018-08-27 15:10:00,46.91,46.91,46.88,46.88,5100.0,46.91,46.91,46.88,46.88,5100.0
2018-08-27 15:15:00,46.87,46.87,46.83,46.84,8422.0,46.87,46.87,46.83,46.84,8422.0
2018-08-27 15:20:00,46.85,46.86,46.82,46.82,11867.0,46.85,46.86,46.82,46.82,11867.0
2018-08-27 15:25:00,46.83,46.88,46.83,46.87,6987.0,46.83,46.88,46.83,46.87,6987.0
2018-08-27 15:30:00,46.86,46.89,46.86,46.87,9812.0,46.86,46.89,46.86,46.87,9812.0
2018-08-27 15:35:00,46.88,46.88,46.87,46.87,9321.0,46.88,46.88,46.87,46.87,9321.0
2018-08-27 15:40:00,46.87,46.88,46.85,46.87,19408.0,46.87,46.88,46.85,46.87,19408.0
2018-08-27 15:45:00,46.87,46.88,46.85,46.87,27004.0,46.87,46.88,46.85,46.87,27004.0
2018-08-27 15:50:00,46.86,46.86,46.8,46.84,39443.0,46.86,46.86,46.8,46.84,39443.0
2018-08-27 15:55:00,46.84,46.87,46.81,46.84,64242.0,46.84,46.87,46.81,46.84,64242.0
2018-08-28 09:30:00,47.0,47.18,46.88,47.09,31439.0,47.0,47.18,46.88,47.09,31439.0
2018-08-28 09:35:00,47.07,47.15,46.99,47.05,10400.0,47.07,47.15,46.99,47.05,10400.0
2018-08-28 09:40:00,47.08,47.1,46.95,47.01,18673.0,47.08,47.1,46.95,47.01,18673.0
2018-08-28 09:45:00,46.98,47.01,46.93,47.01,13391.0,46.98,47.01,46.93,47.01,13391.0
2018-08-28 09:50:00,46.99,47.04,46.98,47.03,13597.0,46.99,47.04,46.98,47.03,13597.0
2018-08-28 09:55:00,47.04,47.07,47.0,47.01,6889.0,47.04,47.07,47.0,47.01,6889.0
2018-08-28 10:00:00,47.03,47.05,47.02,47.02,6065.0,47.03,47.05,47.02,47.02,6065.0
2018-08-28 10:05:00,47.03,47.08,47.03,47.06,8141.0,47.03,47.08,47.03,47.06,8141.0
2018-08-28 10:10:00,47.07,47.09,47.04,47.07,8797.0,47.07,47.09,47.04,47.07,8797.0
2018-08-28 10:15:00,47.07,47.12,47.04,47.09,10000.0,47.07,47.12,47.04,47.09,10000.0
2018-08-28 10:20:00,47.08,47.08,47.01,47.02,5569.0,47.08,47.08,47.01,47.02,5569.0
2018-08-28 10:25:00,47.01,47.03,46.98,47.0,7500.0,47.01,47.03,46.98,47.0,7500.0
2018-08-28 10:30:00,46.99,47.02,46.95,47.02,18104.0,46.99,47.02,46.95,47.02,18104.0
2018-08-28 10:35:00,47.02,47.03,47.0,47.01,6451.0,47.02,47.03,47.0,47.01,6451.0
2018-08-28 10:40:00,47.0,47.03,46.97,46.97,11687.0,47.0,47.03,46.97,46.97,11687.0
2018-08-28 10:45:00,46.97,47.01,46.86,46.86,16151.0,46.97,47.01,46.86,46.86,16151.0
2018-08-28 10:50:00,46.88,46.88,46.81,46.85,6700.0,46.88,46.88,46.81,46.85,6700.0
2018-08-28 10:55:00,46.85,46.87,46.83,46.86,7616.0,46.85,46.87,46.83,46.86,7616.0
2018-08-28 11:00:00,46.86,46.86,46.8,46.81,7522.0,46.86,46.86,46.8,46.81,7522.0
2018-08-28 11:05:00,46.8,46.8,46.77,46.79,4400.0,46.8,46.8,46.77,46.79,4400.0
2018-08-28 11:10:00,46.78,46.84,46.78,46.82,6483.0,46.78,46.84,46.78,46.82,6483.0
2018-08-28 11:15:00,46.81,46.85,46.8,46.85,4300.0,46.81,46.85,46.8,46.85,4300.0
2018-08-28 11:20:00,46.86,46.91,46.86,46.9,5443.0,46.86,46.91,46.86,46.9,5443.0
2018-08-28 11:25:00,46.89,46.9,46.87,46.88,3943.0,46.89,46.9,46.87,46.88,3943.0
2018-08-28 11:30:00,46.87,46.87,46.8,46.8,6231.0,46.87,46.87,46.8,46.8,6231.0
2018-08-28 11:35:00,46.8,46.8,46.76,46.78,5173.0,46.8,46.8,46.76,46.78,5173.0
2018-08-28 11:40:00,46.78,46.78,46.73,46.76,4411.0,46.78,46.78,46.73,46.76,4411.0
2018-08-28 11:45:00,46.8,46.8,46.76,46.76,2500.0,46.8,46.8,46.76,46.76,2500.0
2018-08-28 11:50:00,46.75,46.77,46.73,46.74,6897.0,46.75,46.77,46.73,46.74,6897.0
2018-08-28 11:55:00,46.74,46.74,46.69,46.7,5028.0,46.74,46.74,46.69,46.7,5028.0
2018-08-28 12:00:00,46.71,46.71,46.67,46.68,5750.0,46.71,46.71,46.67,46.68,5750.0
2018-08-28 12:05:00,46.69,46.74,46.69,46.74,2600.0,46.69,46.74,46.69,46.74,2600.0
2018-08-28 12:10:00,46.75,46.79,46.75,46.77,6418.0,46.75,46.79,46.75,46.77,6418.0
2018-08-28 12:15:00,46.78,46.81,46.77,46.8,4892.0,46.78,46.81,46.77,46.8,4892.0
2018-08-28 12:20:00,46.81,46.82,46.78,46.8,5178.0,46.81,46.82,46.78,46.8,5178.0
2018-08-28 12:25:00,46.8,46.8,46.74,46.74,3469.0,46.8,46.8,46.74,46.74,3469.0
2018-08-28 12:30:00,46.76,46.81,46.75,46.81,3936.0,46.76,46.81,46.75,46.81,3936.0
2018-08-28 12:35:00,46.8,46.8,46.77,46.78,1900.0,46.8,46.8,46.77,46.78,1900.0
2018-08-28 12:40:00,46.77,46.78,46.75,46.75,3419.0,46.77,46.78,46.75,46.75,3419.0
2018-08-28 12:45:00,46.76,46.8,46.76,46.8,1850.0,46.76,46.8,46.76,46.8,1850.0
2018-08-28 12:50:00,46.8,46.8,46.77,46.79,4320.0,46.8,46.8,46.77,46.79,4320.0
2018-08-28 12:55:00,46.79,46.79,46.78,46.78,2900.0,46.79,46.79,46.78,46.78,2900.0
2018-08-28 13:00:00,46.77,46.78,46.75,46.76,5722.0,46.77,46.78,46.75,46.76,5722.0
2018-08-28 13:05:00,46.77,46.79,46.77,46.78,2400.0,46.77,46.79,46.77,46.78,2400.0
2018-08-28 13:10:00,46.78,46.8,46.78,46.8,860.0,46.78,46.8,46.78,46.8,860.0
2018-08-28 13:15:00,46.8,46.83,46.8,46.82,4903.0,46.8,46.83,46.8,46.82,4903.0
2018-08-28 13:20:00,46.83,46.83,46.81,46.82,3810.0,46.83,46.83,46.81,46.82,3810.0
2018-08-28 13:25:00,46.82,46.82,46.76,46.77,4300.0,46.82,46.82,46.76,46.77,4300.0
2018-08-28 13:30:00,46.76,46.8,46.74,46.79,3056.0,46.76,46.8,46.74,46.79,3056.0
2018-08-28 13:35:00,46.8,46.84,46.8,46.84,2400.0,46.8,46.84,46.8,46.84,2400.0
2018-08-28 13:40:00,46.84,46.85,46.83,46.85,2416.0,46.84,46.85,46.83,46.85,2416.0
2018-08-28 13:45:00,46.84,46.85,46.83,46.85,2171.0,46.84,46.85,46.83,46.85,2171.0
2018-08-28 13:50:00,46.85,46.87,46.84,46.85,4305.0,46.85,46.87,46.84,46.85,4305.0
2018-08-28 13:55:00,46.84,46.84,46.82,46.83,2700.0,46.84,46.84,46.82,46.83,2700.0
2018-08-28 14:00:00,46.84,46.85,46.82,46.84,3719.0,46.84,46.85,46.82,46.84,3719.0
2018-08-28 14:05:00,46.84,46.86,46.84,46.86,3709.0,46.84,46.86,46.84,46.86,3709.0
2018-08-28 14:10:00,46.86,46.89,46.85,46.89,2492.0,46.86,46.89,46.85,46.89,2492.0
2018-08-28 14:15:00,46.88,46.89,46.87,46.88,6347.0,46.88,46.89,46.87,46.88,6347.0
2018-08-28 14:20:00,46.87,46.88,46.85,46.85,2446.0,46.87,46.88,46.85,46.85,2446.0
2018-08-28 14:25:00,46.86,46.87,46.85,46.86,3386.0,46.86,46.87,46.85,46.86,3386.0
2018-08-28 14:30:00,46.85,46.87,46.85,46.86,3569.0,46.85,46.87,46.85,46.86,3569.0
2018-08-28 14:35:00,46.85,46.85,46.82,46.82,2883.0,46.85,46.85,46.82,46.82,2883.0
2018-08-28 14:40:00,46.82,46.85,46.82,46.85,3416.0,46.82,46.85,46.82,46.85,3416.0
2018-08-28 14:45:00,46.85,46.86,46.84,46.85,3400.0,46.85,46.86,46.84,46.85,3400.0
2018-08-28 14:50:00,46.85,46.85,46.83,46.84,2400.0,46.85,46.85,46.83,46.84,2400.0
2018-08-28 14:55:00,46.84,46.85,46.82,46.83,4433.0,46.84,46.85,46.82,46.83,4433.0
2018-08-28 15:00:00,46.83,46.85,46.83,46.84,1100.0,46.83,46.85,46.83,46.84,1100.0
2018-08-28 15:05:00,46.84,46.88,46.84,46.88,4328.0,46.84,46.88,46.84,46.88,4328.0
2018-08-28 15:10:00,46.88,46.89,46.86,46.89,4203.0,46.88,46.89,46.86,46.89,4203.0
2018-08-28 15:15:00,46.88,46.91,46.88,46.89,5708.0,46.88,46.91,46.88,46.89,5708.0
2018-08-28 15:20:00,46.9,46.9,46.87,46.88,6482.0,46.9,46.9,46.87,46.88,6482.0
2018-08-28 15:25:00,46.89,46.9,46.88,46.89,5960.0,46.89,46.9,46.88,46.89,5960.0
2018-08-28 15:30:00,46.89,46.91,46.88,46.9,4206.0,46.89,46.91,46.88,46.9,4206.0
2018-08-28 15:35:00,46.9,46.92,46.9,46.91,5958.0,46.9,46.92,46.9,46.91,5958.0
2018-08-28 15:40:00,46.9,46.91,46.86,46.87,6074.0,46.9,46.91,46.86,46.87,6074.0
2018-08-28 15:45:00,46.87,46.88,46.84,46.86,16139.0,46.87,46.88,46.84,46.86,16139.0
2018-08-28 15:50:00,46.86,46.89,46.84,46.89,20011.0,46.86,46.89,46.84,46.89,20011.0
2018-08-28 15:55:00,46.88,46.92,46.86,46.91,52428.0,46.88,46.92,46.86,46.91,52428.0
2018-08-29 09:30:00,47.04,47.1,46.98,47.1,25548.0,47.04,47.1,46.98,47.1,25548.0
2018-08-29 09:35:00,47.11,47.23,47.1,47.21,15260.0,47.11,47.23,47.1,47.21,15260.0
2018-08-29 09:40:00,47.24,47.32,47.21,47.26,17514.0,47.24,47.32,47.21,47.26,17514.0
2018-08-29 09:45:00,47.27,47.27,47.1,47.12,10293.0,47.27,47.27,47.1,47.12,10293.0
2018-08-29 09:50:00,47.12,47.17,47.09,47.12,3230.0,47.12,47.17,47.09,47.12,3230.0
2018-08-29 09:55:00,47.13,47.15,47.11,47.14,4855.0,47.13,47.15,47.11,47.14,4855.0
2018-08-29 10:00:00,47.13,47.14,47.08,47.11,4800.0,47.13,47.14,47.08,47.11,4800.0
2018-08-29 10:05:00,47.14,47.2,47.14,47.17,7069.0,47.14,47.2,47.14,47.17,7069.0
2018-08-29 10:10:00,47.19,47.23,47.17,47.22,6733.0,47.19,47.23,47.17,47.22,6733.0
2018-08-29 10:15:00,47.21,47.22,47.19,47.21,3064.0,47.21,47.22,47.19,47.21,3064.0
2018-08-29 10:20:00,47.22,47.27,47.2,47.25,7340.0,47.22,47.27,47.2,47.25,7340.0
2018-08-29 10:25:00,47.25,47.26,47.23,47.25,5773.0,47.25,47.26,47.23,47.25,5773.0
2018-08-29 10:30:00,47.26,47.26,47.21,47.22,3600.0,47.26,47.26,47.21,47.22,3600.0
2018-08-29 10:35:00,47.22,47.24,47.21,47.22,7094.0,47.22,47.24,47.21,47.22,7094.0
2018-08-29 10:40:00,47.22,47.27,47.22,47.26,10299.0,47.22,47.27,47.22,47.26,10299.0
2018-08-29 10:45:00,47.27,47.31,47.25,47.3,8590.0,47.27,47.31,47.25,47.3,8590.0
2018-08-29 10:50:00,47.31,47.31,47.25,47.27,4465.0,47.31,47.31,47.25,47.27,4465.0
2018-08-29 10:55:00,47.27,47.27,47.2,47.23,6572.0,47.27,47.27,47.2,47.23,6572.0
2018-08-29 11:00:00,47.24,47.24,47.21,47.22,5191.0,47.24,47.24,47.21,47.22,5191.0
2018-08-29 11:05:00,47.22,47.28,47.22,47.28,6893.0,47.22,47.28,47.22,47.28,6893.0
2018-08-29 11:10:00,47.28,47.29,47.25,47.26,5327.0,47.28,47.29,47.25,47.26,5327.0
2018-08-29 11:15:00,47.26,47.26,47.17,47.21,7101.0,47.26,47.26,47.17,47.21,7101.0
2018-08-29 11:20:00,47.21,47.24,47.21,47.24,4126.0,47.21,47.24,47.21,47.24,4126.0
2018-08-29 11:25:00,47.25,47.26,47.23,47.26,4870.0,47.25,47.26,47.23,47.26,4870.0
2018-08-29 11:30:00,47.26,47.29,47.25,47.26,5682.0,47.26,47.29,47.25,47.26,5682.0
2018-08-29 11:35:00,47.26,47.28,47.25,47.27,5243.0,47.26,47.28,47.25,47.27,5243.0
2018-08-29 11:40:00,47.28,47.3,47.26,47.27,7349.0,47.28,47.3,47.26,47.27,7349.0
2018-08-29 11:45:00,47.27,47.3,47.26,47.27,24219.0,47.27,47.3,47.26,47.27,24219.0
2018-08-29 11:50:00,47.27,47.28,47.26,47.27,17875.0,47.27,47.28,47.26,47.27,17875.0
2018-08-29 11:55:00,47.26,47.26,47.25,47.25,15111.0,47.26,47.26,47.25,47.25,15111.0
2018-08-29 12:00:00,47.25,47.27,47.24,47.27,7800.0,47.25,47.27,47.24,47.27,7800.0
2018-08-29 12:05:00,47.26,47.28,47.22,47.24,10227.0,47.26,47.28,47.22,47.24,10227.0
2018-08-29 12:10:00,47.24,47.28,47.24,47.28,3906.0,47.24,47.28,47.24,47.28,3906.0
2018-08-29 12:15:00,47.28,47.29,47.27,47.27,5736.0,47.28,47.29,47.27,47.27,5736.0
2018-08-29 12:20:00,47.27,47.27,47.22,47.22,10464.0,47.27,47.27,47.22,47.22,10464.0
2018-08-29 12:25:00,47.22,47.23,47.19,47.19,3404.0,47.22,47.23,47.19,47.19,3404.0
2018-08-29 12:30:00,47.19,47.2,47.18,47.2,3596.0,47.19,47.2,47.18,47.2,3596.0
2018-08-29 12:35:00,47.19,47.22,47.19,47.22,8160.0,47.19,47.22,47.19,47.22,8160.0
2018-08-29 12:40:00,47.22,47.23,47.21,47.22,1400.0,47.22,47.23,47.21,47.22,1400.0
2018-08-29 12:45:00,47.21,47.24,47.21,47.24,4596.0,47.21,47.24,47.21,47.24,4596.0
2018-08-29 12:50:00,47.23,47.25,47.23,47.24,2600.0,47.23,47.25,47.23,47.24,2600.0
2018-08-29 12:55:00,47.25,47.27,47.24,47.26,4446.0,47.25,47.27,47.24,47.26,4446.0
2018-08-29 13:00:00,47.26,47.26,47.24,47.25,1900.0,47.26,47.26,47.24,47.25,1900.0
2018-08-29 13:05:00,47.26,47.26,47.25,47.26,2750.0,47.26,47.26,47.25,47.26,2750.0
2018-08-29 13:10:00,47.24,47.27,47.24,47.27,2587.0,47.24,47.27,47.24,47.27,2587.0
2018-08-29 13:15:00,47.26,47.29,47.26,47.29,7942.0,47.26,47.29,47.26,47.29,7942.0
2018-08-29 13:20:00,47.29,47.29,47.26,47.27,3365.0,47.29,47.29,47.26,47.27,3365.0
2018-08-29 13:25:00,47.27,47.29,47.27,47.28,2900.0,47.27,47.29,47.27,47.28,2900.0
2018-08-29 13:30:00,47.27,47.3,47.27,47.3,5991.0,47.27,47.3,47.27,47.3,5991.0
2018-08-29 13:35:00,47.3,47.31,47.29,47.3,7217.0,47.3,47.31,47.29,47.3,7217.0
2018-08-29 13:40:00,47.3,47.3,47.28,47.3,32531.0,47.3,47.3,47.28,47.3,32531.0
2018-08-29 13:45:00,47.29,47.3,47.26,47.27,12345.0,47.29,47.3,47.26,47.27,12345.0
2018-08-29 13:50:00,47.26,47.27,47.26,47.27,2410.0,47.26,47.27,47.26,47.27,2410.0
2018-08-29 13:55:00,47.27,47.29,47.26,47.29,14547.0,47.27,47.29,47.26,47.29,14547.0
2018-08-29 14:00:00,47.28,47.36,47.27,47.36,23595.0,47.28,47.36,47.27,47.36,23595.0
2018-08-29 14:05:00,47.36,47.38,47.34,47.37,48197.0,47.36,47.38,47.34,47.37,48197.0
2018-08-29 14:10:00,47.37,47.39,47.35,47.37,64937.0,47.37,47.39,47.35,47.37,64937.0
2018-08-29 14:15:00,47.38,47.38,47.3,47.31,15417.0,47.38,47.38,47.3,47.31,15417.0
2018-08-29 14:20:00,47.32,47.33,47.3,47.31,5300.0,47.32,47.33,47.3,47.31,5300.0
2018-08-29 14:25:00,47.3,47.31,47.29,47.29,4200.0,47.3,47.31,47.29,47.29,4200.0
2018-08-29 14:30:00,47.3,47.31,47.3,47.3,5175.0,47.3,47.31,47.3,47.3,5175.0
2018-08-29 14:35:00,47.31,47.34,47.31,47.33,5372.0,47.31,47.34,47.31,47.33,5372.0
2018-08-29 14:40:00,47.33,47.33,47.3,47.31,4280.0,47.33,47.33,47.3,47.31,4280.0
2018-08-29 14:45:00,47.31,47.33,47.26,47.26,101106.0,47.31,47.33,47.26,47.26,101106.0
2018-08-29 14:50:00,47.26,47.31,47.25,47.3,9844.0,47.26,47.31,47.25,47.3,9844.0
2018-08-29 14:55:00,47.29,47.3,47.28,47.29,3307.0,47.29,47.3,47.28,47.29,3307.0
2018-08-29 15:00:00,47.29,47.3,47.28,47.28,11126.0,47.29,47.3,47.28,47.28,11126.0
2018-08-29 15:05:00,47.28,47.29,47.27,47.29,11425.0,47.28,47.29,47.27,47.29,11425.0
2018-08-29 15:10:00,47.29,47.3,47.28,47.29,16880.0,47.29,47.3,47.28,47.29,16880.0
2018-08-29 15:15:00,47.29,47.3,47.28,47.28,13318.0,47.29,47.3,47.28,47.28,13318.0
2018-08-29 15:20:00,47.29,47.3,47.27,47.28,19983.0,47.29,47.3,47.27,47.28,19983.0
2018-08-29 15:25:00,47.28,47.31,47.27,47.29,13101.0,47.28,47.31,47.27,47.29,13101.0
2018-08-29 15:30:00,47.29,47.3,47.27,47.28,14700.0,47.29,47.3,47.27,47.28,14700.0
2018-08-29 15:35:00,47.29,47.3,47.26,47.29,18122.0,47.29,47.3,47.26,47.29,18122.0
2018-08-29 15:40:00,47.29,47.29,47.26,47.28,29427.0,47.29,47.29,47.26,47.28,29427.0
2018-08-29 15:45:00,47.28,47.3,47.27,47.29,25468.0,47.28,47.3,47.27,47.29,25468.0
2018-08-29 15:50:00,47.29,47.31,47.23,47.23,38880.0,47.29,47.31,47.23,47.23,38880.0
2018-08-29 15:55:00,47.23,47.28,47.23,47.26,45947.0,47.23,47.28,47.23,47.26,45947.0
2018-08-30 09:30:00,47.08,47.31,47.08,47.27,21457.0,47.08,47.31,47.08,47.27,21457.0
2018-08-30 09:35:00,47.24,47.26,47.19,47.19,8404.0,47.24,47.26,47.19,47.19,8404.0
2018-08-30 09:40:00,47.21,47.24,47.16,47.22,6161.0,47.21,47.24,47.16,47.22,6161.0
2018-08-30 09:45:00,47.22,47.25,47.2,47.21,8505.0,47.22,47.25,47.2,47.21,8505.0
2018-08-30 09:50:00,47.2,47.21,47.12,47.19,7034.0,47.2,47.21,47.12,47.19,7034.0
2018-08-30 09:55:00,47.18,47.2,47.15,47.17,12092.0,47.18,47.2,47.15,47.17,12092.0
2018-08-30 10:00:00,47.16,47.24,47.15,47.16,7400.0,47.16,47.24,47.15,47.16,7400.0
2018-08-30 10:05:00,47.15,47.2,47.15,47.16,5800.0,47.15,47.2,47.15,47.16,5800.0
2018-08-30 10:10:00,47.15,47.17,47.14,47.15,8785.0,47.15,47.17,47.14,47.15,8785.0
2018-08-30 10:15:00,47.16,47.24,47.15,47.22,11499.0,47.16,47.24,47.15,47.22,11499.0
2018-08-30 10:20:00,47.22,47.23,47.12,47.14,15205.0,47.22,47.23,47.12,47.14,15205.0
2018-08-30 10:25:00,47.14,47.15,47.11,47.13,11968.0,47.14,47.15,47.11,47.13,11968.0
2018-08-30 10:30:00,47.13,47.16,47.1,47.16,16923.0,47.13,47.16,47.1,47.16,16923.0
2018-08-30 10:35:00,47.16,47.2,47.15,47.19,5936.0,47.16,47.2,47.15,47.19,5936.0
2018-08-30 10:40:00,47.19,47.2,47.13,47.13,9331.0,47.19,47.2,47.13,47.13,9331.0
2018-08-30 10:45:00,47.13,47.16,47.11,47.14,7783.0,47.13,47.16,47.11,47.14,7783.0
2018-08-30 10:50:00,47.14,47.19,47.14,47.19,6757.0,47.14,47.19,47.14,47.19,6757.0
2018-08-30 10:55:00,47.2,47.22,47.18,47.19,5933.0,47.2,47.22,47.18,47.19,5933.0
2018-08-30 11:00:00,47.19,47.22,47.16,47.16,17697.0,47.19,47.22,47.16,47.16,17697.0
2018-08-30 11:05:00,47.16,47.17,47.15,47.16,11922.0,47.16,47.17,47.15,47.16,11922.0
2018-08-30 11:10:00,47.16,47.17,47.15,47.16,11867.0,47.16,47.17,47.15,47.16,11867.0
2018-08-30 11:15:00,47.16,47.16,47.07,47.07,5400.0,47.16,47.16,47.07,47.07,5400.0
2018-08-30 11:20:00,47.07,47.12,47.07,47.09,22735.0,47.07,47.12,47.07,47.09,22735.0
2018-08-30 11:25:00,47.09,47.11,47.08,47.08,15392.0,47.09,47.11,47.08,47.08,15392.0
2018-08-30 11:30:00,47.08,47.11,47.04,47.04,15598.0,47.08,47.11,47.04,47.04,15598.0
2018-08-30 11:35:00,47.04,47.05,47.0,47.0,6049.0,47.04,47.05,47.0,47.0,6049.0
2018-08-30 11:40:00,47.0,47.04,46.98,47.02,7033.0,47.0,47.04,46.98,47.02,7033.0
2018-08-30 11:45:00,47.02,47.02,47.0,47.0,8603.0,47.02,47.02,47.0,47.0,8603.0
2018-08-30 11:50:00,47.01,47.02,47.0,47.01,11054.0,47.01,47.02,47.0,47.01,11054.0
2018-08-30 11:55:00,47.01,47.08,47.01,47.07,8964.0,47.01,47.08,47.01,47.07,8964.0
2018-08-30 12:00:00,47.08,47.11,47.08,47.11,4907.0,47.08,47.11,47.08,47.11,4907.0
2018-08-30 12:05:00,47.1,47.11,47.08,47.09,3300.0,47.1,47.11,47.08,47.09,3300.0
2018-08-30 12:10:00,47.09,47.09,47.02,47.04,22124.0,47.09,47.09,47.02,47.04,22124.0
2018-08-30 12:15:00,47.04,47.08,47.03,47.08,25575.0,47.04,47.08,47.03,47.08,25575.0
2018-08-30 12:20:00,47.07,47.08,47.07,47.07,8933.0,47.07,47.08,47.07,47.07,8933.0
2018-08-30 12:25:00,47.07,47.09,47.05,47.07,31497.0,47.07,47.09,47.05,47.07,31497.0
2018-08-30 12:30:00,47.08,47.13,47.07,47.13,4800.0,47.08,47.13,47.07,47.13,4800.0
2018-08-30 12:35:00,47.13,47.13,47.11,47.12,5949.0,47.13,47.13,47.11,47.12,5949.0
2018-08-30 12:40:00,47.12,47.15,47.12,47.14,3900.0,47.12,47.15,47.12,47.14,3900.0
2018-08-30 12:45:00,47.14,47.15,47.12,47.15,6990.0,47.14,47.15,47.12,47.15,6990.0
2018-08-30 12:50:00,47.15,47.2,47.15,47.18,6128.0,47.15,47.2,47.15,47.18,6128.0
2018-08-30 12:55:00,47.19,47.22,47.19,47.22,4518.0,47.19,47.22,47.19,47.22,4518.0
2018-08-30 13:00:00,47.23,47.23,47.2,47.21,8422.0,47.23,47.23,47.2,47.21,8422.0
2018-08-30 13:05:00,47.21,47.22,47.18,47.19,4862.0,47.21,47.22,47.18,47.19,4862.0
2018-08-30 13:10:00,47.19,47.19,47.17,47.17,6218.0,47.19,47.19,47.17,47.17,6218.0
2018-08-30 13:15:00,47.17,47.18,47.16,47.16,9386.0,47.17,47.18,47.16,47.16,9386.0
2018-08-30 13:20:00,47.16,47.2,47.16,47.19,16802.0,47.16,47.2,47.16,47.19,16802.0
2018-08-30 13:25:00,47.19,47.21,47.18,47.2,7700.0,47.19,47.21,47.18,47.2,7700.0
2018-08-30 13:30:00,47.2,47.2,47.16,47.16,10709.0,47.2,47.2,47.16,47.16,10709.0
2018-08-30 13:35:00,47.17,47.18,47.13,47.17,7140.0,47.17,47.18,47.13,47.17,7140.0
2018-08-30 13:40:00,47.17,47.18,47.14,47.16,5168.0,47.17,47.18,47.14,47.16,5168.0
2018-08-30 13:45:00,47.16,47.17,47.15,47.16,5272.0,47.16,47.17,47.15,47.16,5272.0
2018-08-30 13:50:00,47.16,47.16,47.12,47.12,5578.0,47.16,47.16,47.12,47.12,5578.0
2018-08-30 13:55:00,47.12,47.12,47.09,47.11,8013.0,47.12,47.12,47.09,47.11,8013.0
2018-08-30 14:00:00,47.11,47.15,47.11,47.15,5062.0,47.11,47.15,47.11,47.15,5062.0
2018-08-30 14:05:00,47.14,47.15,47.08,47.09,9881.0,47.14,47.15,47.08,47.09,9881.0
2018-08-30 14:10:00,47.1,47.11,47.09,47.11,10564.0,47.1,47.11,47.09,47.11,10564.0
2018-08-30 14:15:00,47.11,47.11,46.99,47.04,36010.0,47.11,47.11,46.99,47.04,36010.0
2018-08-30 14:20:00,47.04,47.07,47.01,47.06,38887.0,47.04,47.07,47.01,47.06,38887.0
2018-08-30 14:25:00,47.05,47.09,47.04,47.08,22214.0,47.05,47.09,47.04,47.08,22214.0
2018-08-30 14:30:00,47.08,47.1,47.08,47.09,15331.0,47.08,47.1,47.08,47.09,15331.0
2018-08-30 14:35:00,47.09,47.13,47.08,47.1,14378.0,47.09,47.13,47.08,47.1,14378.0
2018-08-30 14:40:00,47.1,47.1,47.08,47.09,11635.0,47.1,47.1,47.08,47.09,11635.0
2018-08-30 14:45:00,47.09,47.14,47.08,47.11,9654.0,47.09,47.14,47.08,47.11,9654.0
2018-08-30 14:50:00,47.1,47.11,47.07,47.08,5900.0,47.1,47.11,47.07,47.08,5900.0
2018-08-30 14:55:00,47.1,47.1,47.05,47.08,13208.0,47.1,47.1,47.05,47.08,13208.0
2018-08-30 15:00:00,47.08,47.08,46.99,47.0,22042.0,47.08,47.08,46.99,47.0,22042.0
2018-08-30 15:05:00,47.0,47.04,46.99,47.03,12506.0,47.0,47.04,46.99,47.03,12506.0
2018-08-30 15:10:00,47.02,47.07,47.01,47.03,14020.0,47.02,47.07,47.01,47.03,14020.0
2018-08-30 15:15:00,47.02,47.04,46.99,47.04,17200.0,47.02,47.04,46.99,47.04,17200.0
2018-08-30 15:20:00,47.03,47.04,47.0,47.03,13898.0,47.03,47.04,47.0,47.03,13898.0
2018-08-30 15:25:00,47.03,47.05,47.02,47.05,12085.0,47.03,47.05,47.02,47.05,12085.0
2018-08-30 15:30:00,47.05,47.06,47.05,47.05,9207.0,47.05,47.06,47.05,47.05,9207.0
2018-08-30 15:35:00,47.05,47.08,47.03,47.05,42734.0,47.05,47.08,47.03,47.05,42734.0
2018-08-30 15:40:00,47.05,47.07,47.01,47.05,29512.0,47.05,47.07,47.01,47.05,29512.0
2018-08-30 15:45:00,47.04,47.07,47.04,47.05,33709.0,47.04,47.07,47.04,47.05,33709.0
2018-08-30 15:50:00,47.05,47.08,46.99,47.06,88722.0,47.05,47.08,46.99,47.06,88722.0
2018-08-30 15:55:00,47.06,47.08,47.05,47.06,82673.0,47.06,47.08,47.05,47.06,82673.0
2018-08-31 09:30:00,46.89,47.09,46.89,47.09,45451.0,46.89,47.09,46.89,47.09,45451.0
2018-08-31 09:35:00,47.1,47.3,47.09,47.29,35911.0,47.1,47.3,47.09,47.29,35911.0
2018-08-31 09:40:00,47.26,47.4,47.25,47.27,16048.0,47.26,47.4,47.25,47.27,16048.0
2018-08-31 09:45:00,47.3,47.3,47.02,47.02,44980.0,47.3,47.3,47.02,47.02,44980.0
2018-08-31 09:50:00,47.02,47.05,46.97,46.98,11865.0,47.02,47.05,46.97,46.98,11865.0
2018-08-31 09:55:00,46.96,46.99,46.91,46.97,11264.0,46.96,46.99,46.91,46.97,11264.0
2018-08-31 10:00:00,46.91,47.0,46.74,46.98,8045.0,46.91,47.0,46.74,46.98,8045.0
2018-08-31 10:05:00,46.97,47.03,46.97,47.03,2200.0,46.97,47.03,46.97,47.03,2200.0
2018-08-31 10:10:00,47.04,47.04,47.02,47.02,2114.0,47.04,47.04,47.02,47.02,2114.0
2018-08-31 10:15:00,47.03,47.05,46.98,46.98,3836.0,47.03,47.05,46.98,46.98,3836.0
2018-08-31 10:20:00,47.0,47.03,46.97,47.03,2800.0,47.0,47.03,46.97,47.03,2800.0
2018-08-31 10:25:00,47.01,47.01,47.0,47.0,5493.0,47.01,47.01,47.0,47.0,5493.0
2018-08-31 10:30:00,47.01,47.03,46.99,47.0,5896.0,47.01,47.03,46.99,47.0,5896.0
2018-08-31 10:35:00,46.99,47.0,46.98,46.98,3200.0,46.99,47.0,46.98,46.98,3200.0
2018-08-31 10:40:00,47.0,47.06,46.99,47.05,5309.0,47.0,47.06,46.99,47.05,5309.0
2018-08-31 10:45:00,47.06,47.08,46.99,47.03,3000.0,47.06,47.08,46.99,47.03,3000.0
2018-08-31 10:50:00,47.01,47.03,47.01,47.02,2068.0,47.01,47.03,47.01,47.02,2068.0
2018-08-31 10:55:00,47.03,47.06,47.02,47.06,5782.0,47.03,47.06,47.02,47.06,5782.0
2018-08-31 11:00:00,47.06,47.09,47.02,47.05,44687.0,47.06,47.09,47.02,47.05,44687.0
2018-08-31 11:05:00,47.03,47.07,47.02,47.02,6977.0,47.03,47.07,47.02,47.02,6977.0
2018-08-31 11:10:00,47.01,47.04,47.0,47.03,3273.0,47.01,47.04,47.0,47.03,3273.0
2018-08-31 11:15:00,47.02,47.06,47.01,47.03,7796.0,47.02,47.06,47.01,47.03,7796.0
2018-08-31 11:20:00,47.03,47.06,47.01,47.04,6856.0,47.03,47.06,47.01,47.04,6856.0
2018-08-31 11:25:00,47.04,47.05,47.0,47.0,5212.0,47.04,47.05,47.0,47.0,5212.0
2018-08-31 11:30:00,47.02,47.04,47.02,47.03,2100.0,47.02,47.04,47.02,47.03,2100.0
2018-08-31 11:35:00,47.04,47.06,47.03,47.06,1045.0,47.04,47.06,47.03,47.06,1045.0
2018-08-31 11:40:00,47.07,47.08,47.0,47.0,4029.0,47.07,47.08,47.0,47.0,4029.0
2018-08-31 11:45:00,47.0,47.01,46.93,46.93,23894.0,47.0,47.01,46.93,46.93,23894.0
2018-08-31 11:50:00,46.94,46.98,46.93,46.96,3800.0,46.94,46.98,46.93,46.96,3800.0
2018-08-31 11:55:00,46.96,46.97,46.96,46.97,510.0,46.96,46.97,46.96,46.97,510.0
2018-08-31 12:00:00,46.96,46.97,46.95,46.96,15960.0,46.96,46.97,46.95,46.96,15960.0
2018-08-31 12:05:00,46.96,46.97,46.92,46.96,6561.0,46.96,46.97,46.92,46.96,6561.0
2018-08-31 12:10:00,46.96,47.01,46.96,47.0,6387.0,46.96,47.01,46.96,47.0,6387.0
2018-08-31 12:15:00,47.01,47.02,47.01,47.01,1199.0,47.01,47.02,47.01,47.01,1199.0
2018-08-31 12:20:00,47.01,47.01,46.97,46.97,6157.0,47.01,47.01,46.97,46.97,6157.0
2018-08-31 12:25:00,46.98,47.01,46.96,47.01,3742.0,46.98,47.01,46.96,47.01,3742.0
2018-08-31 12:30:00,47.01,47.03,46.95,46.97,5904.0,47.01,47.03,46.95,46.97,5904.0
2018-08-31 12:35:00,46.98,47.01,46.98,46.99,1800.0,46.98,47.01,46.98,46.99,1800.0
2018-08-31 12:40:00,46.98,47.0,46.97,47.0,2037.0,46.98,47.0,46.97,47.0,2037.0
2018-08-31 12:45:00,46.99,47.03,46.99,47.01,1750.0,46.99,47.03,46.99,47.01,1750.0
2018-08-31 12:50:00,47.0,47.01,46.98,47.01,1746.0,47.0,47.01,46.98,47.01,1746.0
2018-08-31 12:55:00,47.0,47.03,47.0,47.03,900.0,47.0,47.03,47.0,47.03,900.0
2018-08-31 13:00:00,47.02,47.02,46.99,46.99,1200.0,47.02,47.02,46.99,46.99,1200.0
2018-08-31 13:05:00,47.01,47.03,47.01,47.02,1121.0,47.01,47.03,47.01,47.02,1121.0
2018-08-31 13:10:00,47.03,47.03,47.01,47.02,2485.0,47.03,47.03,47.01,47.02,2485.0
2018-08-31 13:15:00,47.04,47.04,46.99,46.99,2900.0,47.04,47.04,46.99,46.99,2900.0
2018-08-31 13:20:00,46.98,47.0,46.98,47.0,1200.0,46.98,47.0,46.98,47.0,1200.0
2018-08-31 13:25:00,46.99,47.0,46.97,46.99,2100.0,46.99,47.0,46.97,46.99,2100.0
2018-08-31 13:30:00,46.97,47.01,46.96,47.01,1676.0,46.97,47.01,46.96,47.01,1676.0
2018-08-31 13:35:00,47.02,47.02,46.98,47.0,2306.0,47.02,47.02,46.98,47.0,2306.0
2018-08-31 13:40:00,46.99,47.01,46.98,46.98,1200.0,46.99,47.01,46.98,46.98,1200.0
2018-08-31 13:45:00,46.99,47.03,46.99,47.03,700.0,46.99,47.03,46.99,47.03,700.0
2018-08-31 13:50:00,47.03,47.05,47.01,47.01,3675.0,47.03,47.05,47.01,47.01,3675.0
2018-08-31 13:55:00,47.01,47.01,46.99,47.01,4546.0,47.01,47.01,46.99,47.01,4546.0
2018-08-31 14:00:00,47.01,47.01,46.97,46.97,5042.0,47.01,47.01,46.97,46.97,5042.0
2018-08-31 14:05:00,46.97,46.99,46.97,46.98,4613.0,46.97,46.99,46.97,46.98,4613.0
2018-08-31 14:10:00,46.98,47.03,46.98,47.02,74195.0,46.98,47.03,46.98,47.02,74195.0
2018-08-31 14:15:00,47.02,47.05,47.01,47.02,8274.0,47.02,47.05,47.01,47.02,8274.0
2018-08-31 14:20:00,47.02,47.03,47.0,47.0,3096.0,47.02,47.03,47.0,47.0,3096.0
2018-08-31 14:25:00,47.01,47.05,47.01,47.05,2543.0,47.01,47.05,47.01,47.05,2543.0
2018-08-31 14:30:00,47.05,47.05,47.02,47.04,4344.0,47.05,47.05,47.02,47.04,4344.0
2018-08-31 14:35:00,47.03,47.03,47.02,47.03,1447.0,47.03,47.03,47.02,47.03,1447.0
2018-08-31 14:40:00,47.03,47.03,46.98,46.98,6163.0,47.03,47.03,46.98,46.98,6163.0
2018-08-31 14:45:00,46.99,46.99,46.98,46.99,1800.0,46.99,46.99,46.98,46.99,1800.0
2018-08-31 14:50:00,47.0,47.0,46.97,46.97,4233.0,47.0,47.0,46.97,46.97,4233.0
2018-08-31 14:55:00,46.97,46.99,46.97,46.99,1900.0,46.97,46.99,46.97,46.99,1900.0
2018-08-31 15:00:00,46.99,47.01,46.99,47.0,4206.0,46.99,47.01,46.99,47.0,4206.0
2018-08-31 15:05:00,47.01,47.01,46.97,46.99,5600.0,47.01,47.01,46.97,46.99,5600.0
2018-08-31 15:10:00,46.98,46.98,46.97,46.98,1188.0,46.98,46.98,46.97,46.98,1188.0
2018-08-31 15:15:00,46.99,47.0,46.99,47.0,4870.0,46.99,47.0,46.99,47.0,4870.0
2018-08-31 15:20:00,46.99,47.0,46.94,46.95,6298.0,46.99,47.0,46.94,46.95,6298.0
2018-08-31 15:25:00,46.95,46.96,46.93,46.95,14410.0,46.95,46.96,46.93,46.95,14410.0
2018-08-31 15:30:00,46.96,46.98,46.95,46.98,16751.0,46.96,46.98,46.95,46.98,16751.0
2018-08-31 15:35:00,46.98,46.99,46.97,46.98,13837.0,46.98,46.99,46.97,46.98,13837.0
2018-08-31 15:40:00,46.98,46.99,46.93,46.95,20884.0,46.98,46.99,46.93,46.95,20884.0
2018-08-31 15:45:00,46.95,46.97,46.92,46.96,35049.0,46.95,46.97,46.92,46.96,35049.0
2018-08-31 15:50:00,46.97,47.15,46.96,47.05,60348.0,46.97,47.15,46.96,47.05,60348.0
2018-08-31 15:55:00,47.05,47.07,47.02,47.03,43303.0,47.05,47.07,47.02,47.03,43303.0
2018-09-04 09:30:00,46.91,47.27,46.91,47.03,41170.0,46.91,47.27,46.91,47.03,41170.0
2018-09-04 09:35:00,47.02,47.03,46.8,46.83,6942.0,47.02,47.03,46.8,46.83,6942.0
2018-09-04 09:40:00,46.79,46.89,46.79,46.83,13957.0,46.79,46.89,46.79,46.83,13957.0
2018-09-04 09:45:00,46.83,46.85,46.71,46.73,15591.0,46.83,46.85,46.71,46.73,15591.0
2018-09-04 09:50:00,46.73,46.73,46.55,46.55,9889.0,46.73,46.73,46.55,46.55,9889.0
2018-09-04 09:55:00,46.56,46.57,46.46,46.51,54623.0,46.56,46.57,46.46,46.51,54623.0
2018-09-04 10:00:00,46.5,46.67,46.5,46.62,26248.0,46.5,46.67,46.5,46.62,26248.0
2018-09-04 10:05:00,46.62,46.67,46.6,46.63,8495.0,46.62,46.67,46.6,46.63,8495.0
2018-09-04 10:10:00,46.67,46.69,46.64,46.65,4679.0,46.67,46.69,46.64,46.65,4679.0
2018-09-04 10:15:00,46.66,46.66,46.6,46.63,8543.0,46.66,46.66,46.6,46.63,8543.0
2018-09-04 10:20:00,46.64,46.71,46.64,46.66,10451.0,46.64,46.71,46.64,46.66,10451.0
2018-09-04 10:25:00,46.64,46.67,46.61,46.62,5550.0,46.64,46.67,46.61,46.62,5550.0
2018-09-04 10:30:00,46.63,46.66,46.63,46.65,15938.0,46.63,46.66,46.63,46.65,15938.0
2018-09-04 10:35:00,46.65,46.69,46.57,46.69,20882.0,46.65,46.69,46.57,46.69,20882.0
2018-09-04 10:40:00,46.69,46.71,46.66,46.71,12594.0,46.69,46.71,46.66,46.71,12594.0
2018-09-04 10:45:00,46.69,46.83,46.69,46.8,18278.0,46.69,46.83,46.69,46.8,18278.0
2018-09-04 10:50:00,46.81,46.85,46.79,46.79,18202.0,46.81,46.85,46.79,46.79,18202.0
2018-09-04 10:55:00,46.8,46.83,46.78,46.78,21991.0,46.8,46.83,46.78,46.78,21991.0
2018-09-04 11:00:00,46.77,46.77,46.73,46.73,6928.0,46.77,46.77,46.73,46.73,6928.0
2018-09-04 11:05:00,46.74,46.74,46.62,46.63,10869.0,46.74,46.74,46.62,46.63,10869.0
2018-09-04 11:10:00,46.63,46.64,46.62,46.64,8725.0,46.63,46.64,46.62,46.64,8725.0
2018-09-04 11:15:00,46.64,46.64,46.59,46.62,8616.0,46.64,46.64,46.59,46.62,8616.0
2018-09-04 11:20:00,46.62,46.67,46.61,46.64,13903.0,46.62,46.67,46.61,46.64,13903.0
2018-09-04 11:25:00,46.66,46.7,46.63,46.65,8643.0,46.66,46.7,46.63,46.65,8643.0
2018-09-04 11:30:00,46.66,46.68,46.63,46.64,5178.0,46.66,46.68,46.63,46.64,5178.0
2018-09-04 11:35:00,46.64,46.68,46.64,46.68,5265.0,46.64,46.68,46.64,46.68,5265.0
2018-09-04 11:40:00,46.67,46.67,46.63,46.63,12481.0,46.67,46.67,46.63,46.63,12481.0
2018-09-04 11:45:00,46.63,46.64,46.57,46.58,11185.0,46.63,46.64,46.57,46.58,11185.0
2018-09-04 11:50:00,46.57,46.58,46.5,46.51,9582.0,46.57,46.58,46.5,46.51,9582.0
2018-09-04 11:55:00,46.52,46.55,46.47,46.52,37567.0,46.52,46.55,46.47,46.52,37567.0
2018-09-04 12:00:00,46.53,46.54,46.5,46.5,6299.0,46.53,46.54,46.5,46.5,6299.0
2018-09-04 12:05:00,46.47,46.51,46.47,46.48,7953.0,46.47,46.51,46.47,46.48,7953.0
2018-09-04 12:10:00,46.47,46.5,46.47,46.5,8198.0,46.47,46.5,46.47,46.5,8198.0
2018-09-04 12:15:00,46.5,46.59,46.49,46.56,10456.0,46.5,46.59,46.49,46.56,10456.0
2018-09-04 12:20:00,46.56,46.56,46.42,46.44,8746.0,46.56,46.56,46.42,46.44,8746.0
2018-09-04 12:25:00,46.45,46.47,46.43,46.47,9084.0,46.45,46.47,46.43,46.47,9084.0
2018-09-04 12:30:00,46.47,46.49,46.46,46.46,19980.0,46.47,46.49,46.46,46.46,19980.0
2018-09-04 12:35:00,46.48,46.49,46.46,46.48,9010.0,46.48,46.49,46.46,46.48,9010.0
2018-09-04 12:40:00,46.48,46.53,46.48,46.53,12062.0,46.48,46.53,46.48,46.53,12062.0
2018-09-04 12:45:00,46.53,46.6,46.53,46.6,17550.0,46.53,46.6,46.53,46.6,17550.0
2018-09-04 12:50:00,46.58,46.6,46.57,46.59,5974.0,46.58,46.6,46.57,46.59,5974.0
2018-09-04 12:55:00,46.59,46.66,46.59,46.64,7228.0,46.59,46.66,46.59,46.64,7228.0
2018-09-04 13:00:00,46.63,46.67,46.62,46.65,8052.0,46.63,46.67,46.62,46.65,8052.0
2018-09-04 13:05:00,46.64,46.67,46.64,46.67,6911.0,46.64,46.67,46.64,46.67,6911.0
2018-09-04 13:10:00,46.67,46.7,46.66,46.7,11463.0,46.67,46.7,46.66,46.7,11463.0
2018-09-04 13:15:00,46.69,46.71,46.63,46.65,19090.0,46.69,46.71,46.63,46.65,19090.0
2018-09-04 13:20:00,46.65,46.68,46.63,46.67,7263.0,46.65,46.68,46.63,46.67,7263.0
2018-09-04 13:25:00,46.68,46.7,46.58,46.59,30446.0,46.68,46.7,46.58,46.59,30446.0
2018-09-04 13:30:00,46.61,46.62,46.53,46.53,29982.0,46.61,46.62,46.53,46.53,29982.0
2018-09-04 13:35:00,46.53,46.55,46.49,46.49,28425.0,46.53,46.55,46.49,46.49,28425.0
2018-09-04 13:40:00,46.49,46.58,46.48,46.56,43143.0,46.49,46.58,46.48,46.56,43143.0
2018-09-04 13:45:00,46.54,46.62,46.54,46.6,8733.0,46.54,46.62,46.54,46.6,8733.0
2018-09-04 13:50:00,46.61,46.68,46.61,46.62,6023.0,46.61,46.68,46.61,46.62,6023.0
2018-09-04 13:55:00,46.63,46.67,46.62,46.67,4337.0,46.63,46.67,46.62,46.67,4337.0
2018-09-04 14:00:00,46.68,46.68,46.66,46.68,3744.0,46.68,46.68,46.66,46.68,3744.0
2018-09-04 14:05:00,46.69,46.73,46.68,46.7,9185.0,46.69,46.73,46.68,46.7,9185.0
2018-09-04 14:10:00,46.67,46.68,46.65,46.67,7512.0,46.67,46.68,46.65,46.67,7512.0
2018-09-04 14:15:00,46.67,46.7,46.66,46.68,10109.0,46.67,46.7,46.66,46.68,10109.0
2018-09-04 14:20:00,46.69,46.75,46.69,46.7,14558.0,46.69,46.75,46.69,46.7,14558.0
2018-09-04 14:25:00,46.7,46.74,46.7,46.73,3200.0,46.7,46.74,46.7,46.73,3200.0
2018-09-04 14:30:00,46.72,46.77,46.72,46.75,5098.0,46.72,46.77,46.72,46.75,5098.0
2018-09-04 14:35:00,46.75,46.78,46.74,46.75,13212.0,46.75,46.78,46.74,46.75,13212.0
2018-09-04 14:40:00,46.75,46.79,46.74,46.77,22804.0,46.75,46.79,46.74,46.77,22804.0
2018-09-04 14:45:00,46.78,46.78,46.74,46.74,6932.0,46.78,46.78,46.74,46.74,6932.0
2018-09-04 14:50:00,46.74,46.76,46.72,46.72,8638.0,46.74,46.76,46.72,46.72,8638.0
2018-09-04 14:55:00,46.74,46.75,46.69,46.71,58686.0,46.74,46.75,46.69,46.71,58686.0
2018-09-04 15:00:00,46.71,46.75,46.67,46.7,41256.0,46.71,46.75,46.67,46.7,41256.0
2018-09-04 15:05:00,46.7,46.77,46.7,46.77,119814.0,46.7,46.77,46.7,46.77,119814.0
2018-09-04 15:10:00,46.77,46.78,46.75,46.76,22978.0,46.77,46.78,46.75,46.76,22978.0
2018-09-04 15:15:00,46.76,46.76,46.74,46.75,25686.0,46.76,46.76,46.74,46.75,25686.0
2018-09-04 15:20:00,46.75,46.75,46.71,46.72,24013.0,46.75,46.75,46.71,46.72,24013.0
2018-09-04 15:25:00,46.73,46.74,46.68,46.68,35779.0,46.73,46.74,46.68,46.68,35779.0
2018-09-04 15:30:00,46.7,46.74,46.69,46.73,30885.0,46.7,46.74,46.69,46.73,30885.0
2018-09-04 15:35:00,46.73,46.75,46.69,46.7,26452.0,46.73,46.75,46.69,46.7,26452.0
2018-09-04 15:40:00,46.71,46.72,46.69,46.7,20182.0,46.71,46.72,46.69,46.7,20182.0
2018-09-04 15:45:00,46.7,46.71,46.68,46.7,43631.0,46.7,46.71,46.68,46.7,43631.0
2018-09-04 15:50:00,46.69,46.7,46.64,46.66,77564.0,46.69,46.7,46.64,46.66,77564.0
2018-09-04 15:55:00,46.65,46.68,46.64,46.64,177988.0,46.65,46.68,46.64,46.64,177988.0
2018-09-05 09:30:00,46.61,46.72,46.47,46.47,23410.0,46.61,46.72,46.47,46.47,23410.0
2018-09-05 09:35:00,46.47,46.51,46.35,46.37,23291.0,46.47,46.51,46.35,46.37,23291.0
2018-09-05 09:40:00,46.35,46.43,46.32,46.42,11400.0,46.35,46.43,46.32,46.42,11400.0
2018-09-05 09:45:00,46.38,46.49,46.36,46.47,7596.0,46.38,46.49,46.36,46.47,7596.0
2018-09-05 09:50:00,46.47,46.48,46.26,46.29,39480.0,46.47,46.48,46.26,46.29,39480.0
2018-09-05 09:55:00,46.28,46.32,46.18,46.18,35073.0,46.28,46.32,46.18,46.18,35073.0
2018-09-05 10:00:00,46.18,46.28,46.02,46.07,77148.0,46.18,46.28,46.02,46.07,77148.0
2018-09-05 10:05:00,46.08,46.09,45.89,46.04,9648.0,46.08,46.09,45.89,46.04,9648.0
2018-09-05 10:10:00,46.03,46.06,45.95,45.95,7779.0,46.03,46.06,45.95,45.95,7779.0
2018-09-05 10:15:00,45.93,45.99,45.91,45.96,21567.0,45.93,45.99,45.91,45.96,21567.0
2018-09-05 10:20:00,45.96,45.98,45.73,45.78,75683.0,45.96,45.98,45.73,45.78,75683.0
2018-09-05 10:25:00,45.75,45.92,45.75,45.92,25119.0,45.75,45.92,45.75,45.92,25119.0
2018-09-05 10:30:00,45.9,45.91,45.72,45.72,80096.0,45.9,45.91,45.72,45.72,80096.0
2018-09-05 10:35:00,45.72,45.84,45.7,45.84,10191.0,45.72,45.84,45.7,45.84,10191.0
2018-09-05 10:40:00,45.83,45.92,45.73,45.91,42429.0,45.83,45.92,45.73,45.91,42429.0
2018-09-05 10:45:00,45.94,46.13,45.91,46.13,19049.0,45.94,46.13,45.91,46.13,19049.0
2018-09-05 10:50:00,46.13,46.2,46.11,46.17,9684.0,46.13,46.2,46.11,46.17,9684.0
2018-09-05 10:55:00,46.14,46.23,46.14,46.16,12417.0,46.14,46.23,46.14,46.16,12417.0
2018-09-05 11:00:00,46.13,46.19,46.06,46.07,10098.0,46.13,46.19,46.06,46.07,10098.0
2018-09-05 11:05:00,46.07,46.11,46.07,46.1,6913.0,46.07,46.11,46.07,46.1,6913.0
2018-09-05 11:10:00,46.12,46.15,46.0,46.0,16674.0,46.12,46.15,46.0,46.0,16674.0
2018-09-05 11:15:00,46.0,46.11,45.99,46.09,12802.0,46.0,46.11,45.99,46.09,12802.0
2018-09-05 11:20:00,46.1,46.18,46.1,46.16,13891.0,46.1,46.18,46.1,46.16,13891.0
2018-09-05 11:25:00,46.16,46.16,46.11,46.14,15723.0,46.16,46.16,46.11,46.14,15723.0
2018-09-05 11:30:00,46.14,46.14,46.11,46.11,6161.0,46.14,46.14,46.11,46.11,6161.0
2018-09-05 11:35:00,46.11,46.15,46.06,46.15,2900.0,46.11,46.15,46.06,46.15,2900.0
2018-09-05 11:40:00,46.16,46.21,46.14,46.16,8558.0,46.16,46.21,46.14,46.16,8558.0
2018-09-05 11:45:00,46.17,46.18,46.14,46.16,5708.0,46.17,46.18,46.14,46.16,5708.0
2018-09-05 11:50:00,46.21,46.24,46.21,46.23,4812.0,46.21,46.24,46.21,46.23,4812.0
2018-09-05 11:55:00,46.22,46.24,46.21,46.24,52581.0,46.22,46.24,46.21,46.24,52581.0
2018-09-05 12:00:00,46.24,46.34,46.23,46.34,6255.0,46.24,46.34,46.23,46.34,6255.0
2018-09-05 12:05:00,46.34,46.37,46.33,46.36,3600.0,46.34,46.37,46.33,46.36,3600.0
2018-09-05 12:10:00,46.37,46.39,46.34,46.36,6821.0,46.37,46.39,46.34,46.36,6821.0
2018-09-05 12:15:00,46.35,46.43,46.35,46.42,7130.0,46.35,46.43,46.35,46.42,7130.0
2018-09-05 12:20:00,46.41,46.42,46.4,46.41,4026.0,46.41,46.42,46.4,46.41,4026.0
2018-09-05 12:25:00,46.41,46.42,46.34,46.42,11565.0,46.41,46.42,46.34,46.42,11565.0
2018-09-05 12:30:00,46.42,46.54,46.42,46.54,12736.0,46.42,46.54,46.42,46.54,12736.0
2018-09-05 12:35:00,46.54,46.55,46.52,46.54,10278.0,46.54,46.55,46.52,46.54,10278.0
2018-09-05 12:40:00,46.53,46.53,46.51,46.52,5100.0,46.53,46.53,46.51,46.52,5100.0
2018-09-05 12:45:00,46.52,46.57,46.49,46.57,20557.0,46.52,46.57,46.49,46.57,20557.0
2018-09-05 12:50:00,46.56,46.56,46.5,46.53,12548.0,46.56,46.56,46.5,46.53,12548.0
2018-09-05 12:55:00,46.53,46.53,46.44,46.45,7118.0,46.53,46.53,46.44,46.45,7118.0
2018-09-05 13:00:00,46.45,46.47,46.45,46.46,3559.0,46.45,46.47,46.45,46.46,3559.0
2018-09-05 13:05:00,46.45,46.5,46.43,46.5,5393.0,46.45,46.5,46.43,46.5,5393.0
2018-09-05 13:10:00,46.49,46.54,46.49,46.54,5360.0,46.49,46.54,46.49,46.54,5360.0
2018-09-05 13:15:00,46.54,46.56,46.53,46.54,4162.0,46.54,46.56,46.53,46.54,4162.0
2018-09-05 13:20:00,46.54,46.58,46.54,46.55,3982.0,46.54,46.58,46.54,46.55,3982.0
2018-09-05 13:25:00,46.54,46.57,46.52,46.57,4242.0,46.54,46.57,46.52,46.57,4242.0
2018-09-05 13:30:00,46.57,46.62,46.57,46.61,4200.0,46.57,46.62,46.57,46.61,4200.0
2018-09-05 13:35:00,46.6,46.61,46.59,46.59,8583.0,46.6,46.61,46.59,46.59,8583.0
2018-09-05 13:40:00,46.59,46.6,46.57,46.59,6100.0,46.59,46.6,46.57,46.59,6100.0
2018-09-05 13:45:00,46.6,46.61,46.57,46.57,6060.0,46.6,46.61,46.57,46.57,6060.0
2018-09-05 13:50:00,46.57,46.58,46.55,46.57,6622.0,46.57,46.58,46.55,46.57,6622.0
2018-09-05 13:55:00,46.57,46.57,46.51,46.53,5250.0,46.57,46.57,46.51,46.53,5250.0
2018-09-05 14:00:00,46.53,46.55,46.52,46.52,4729.0,46.53,46.55,46.52,46.52,4729.0
2018-09-05 14:05:00,46.51,46.51,46.42,46.42,8673.0,46.51,46.51,46.42,46.42,8673.0
2018-09-05 14:10:00,46.42,46.45,46.42,46.45,4903.0,46.42,46.45,46.42,46.45,4903.0
2018-09-05 14:15:00,46.43,46.49,46.43,46.49,2912.0,46.43,46.49,46.43,46.49,2912.0
2018-09-05 14:20:00,46.49,46.52,46.48,46.52,3985.0,46.49,46.52,46.48,46.52,3985.0
2018-09-05 14:25:00,46.51,46.52,46.47,46.47,7904.0,46.51,46.52,46.47,46.47,7904.0
2018-09-05 14:30:00,46.48,46.5,46.47,46.49,7000.0,46.48,46.5,46.47,46.49,7000.0
2018-09-05 14:35:00,46.51,46.53,46.49,46.51,7039.0,46.51,46.53,46.49,46.51,7039.0
2018-09-05 14:40:00,46.51,46.54,46.5,46.53,5100.0,46.51,46.54,46.5,46.53,5100.0
2018-09-05 14:45:00,46.53,46.53,46.5,46.51,8247.0,46.53,46.53,46.5,46.51,8247.0
2018-09-05 14:50:00,46.51,46.51,46.46,46.47,10478.0,46.51,46.51,46.46,46.47,10478.0
2018-09-05 14:55:00,46.47,46.53,46.47,46.52,6708.0,46.47,46.53,46.47,46.52,6708.0
2018-09-05 15:00:00,46.53,46.56,46.52,46.54,8414.0,46.53,46.56,46.52,46.54,8414.0
2018-09-05 15:05:00,46.54,46.55,46.49,46.51,6396.0,46.54,46.55,46.49,46.51,6396.0
2018-09-05 15:10:00,46.51,46.52,46.5,46.5,4615.0,46.51,46.52,46.5,46.5,4615.0
2018-09-05 15:15:00,46.52,46.57,46.52,46.53,9170.0,46.52,46.57,46.52,46.53,9170.0
2018-09-05 15:20:00,46.54,46.56,46.52,46.54,12892.0,46.54,46.56,46.52,46.54,12892.0
2018-09-05 15:25:00,46.54,46.54,46.51,46.54,9909.0,46.54,46.54,46.51,46.54,9909.0
2018-09-05 15:30:00,46.54,46.56,46.52,46.56,12750.0,46.54,46.56,46.52,46.56,12750.0
2018-09-05 15:35:00,46.56,46.57,46.54,46.56,12863.0,46.56,46.57,46.54,46.56,12863.0
2018-09-05 15:40:00,46.57,46.61,46.54,46.55,22382.0,46.57,46.61,46.54,46.55,22382.0
2018-09-05 15:45:00,46.54,46.56,46.51,46.51,30608.0,46.54,46.56,46.51,46.51,30608.0
2018-09-05 15:50:00,46.51,46.52,46.41,46.49,45385.0,46.51,46.52,46.41,46.49,45385.0
2018-09-05 15:55:00,46.5,46.56,46.49,46.54,93953.0,46.5,46.56,46.49,46.54,93953.0
2018-09-06 09:30:00,46.6,46.92,46.6,46.82,35237.0,46.6,46.92,46.6,46.82,35237.0
2018-09-06 09:35:00,46.85,46.85,46.56,46.58,17316.0,46.85,46.85,46.56,46.58,17316.0
2018-09-06 09:40:00,46.6,46.65,46.51,46.64,14615.0,46.6,46.65,46.51,46.64,14615.0
2018-09-06 09:45:00,46.64,46.8,46.61,46.8,7969.0,46.64,46.8,46.61,46.8,7969.0
2018-09-06 09:50:00,46.76,46.82,46.71,46.79,9971.0,46.76,46.82,46.71,46.79,9971.0
2018-09-06 09:55:00,46.82,46.84,46.7,46.78,7433.0,46.82,46.84,46.7,46.78,7433.0
2018-09-06 10:00:00,46.72,46.77,46.64,46.66,6810.0,46.72,46.77,46.64,46.66,6810.0
2018-09-06 10:05:00,46.64,46.64,46.5,46.59,31870.0,46.64,46.64,46.5,46.59,31870.0
2018-09-06 10:10:00,46.55,46.55,46.38,46.44,7802.0,46.55,46.55,46.38,46.44,7802.0
2018-09-06 10:15:00,46.44,46.47,46.41,46.47,9516.0,46.44,46.47,46.41,46.47,9516.0
2018-09-06 10:20:00,46.48,46.52,46.45,46.5,9339.0,46.48,46.52,46.45,46.5,9339.0
2018-09-06 10:25:00,46.51,46.55,46.5,46.55,11000.0,46.51,46.55,46.5,46.55,11000.0
2018-09-06 10:30:00,46.57,46.57,46.51,46.51,9877.0,46.57,46.57,46.51,46.51,9877.0
2018-09-06 10:35:00,46.5,46.51,46.45,46.48,6418.0,46.5,46.51,46.45,46.48,6418.0
2018-09-06 10:40:00,46.5,46.53,46.41,46.45,71166.0,46.5,46.53,46.41,46.45,71166.0
2018-09-06 10:45:00,46.45,46.5,46.37,46.41,91639.0,46.45,46.5,46.37,46.41,91639.0
2018-09-06 10:50:00,46.4,46.42,46.32,46.36,69617.0,46.4,46.42,46.32,46.36,69617.0
2018-09-06 10:55:00,46.35,46.49,46.34,46.46,21324.0,46.35,46.49,46.34,46.46,21324.0
2018-09-06 11:00:00,46.47,46.53,46.37,46.41,25804.0,46.47,46.53,46.37,46.41,25804.0
2018-09-06 11:05:00,46.41,46.42,46.34,46.38,35786.0,46.41,46.42,46.34,46.38,35786.0
2018-09-06 11:10:00,46.38,46.43,46.38,46.39,63021.0,46.38,46.43,46.38,46.39,63021.0
2018-09-06 11:15:00,46.4,46.46,46.38,46.45,27983.0,46.4,46.46,46.38,46.45,27983.0
2018-09-06 11:20:00,46.44,46.52,46.4,46.45,42918.0,46.44,46.52,46.4,46.45,42918.0
2018-09-06 11:25:00,46.45,46.53,46.43,46.52,24731.0,46.45,46.53,46.43,46.52,24731.0
2018-09-06 11:30:00,46.51,46.6,46.49,46.58,8508.0,46.51,46.6,46.49,46.58,8508.0
2018-09-06 11:35:00,46.6,46.63,46.59,46.62,6504.0,46.6,46.63,46.59,46.62,6504.0
2018-09-06 11:40:00,46.61,46.63,46.57,46.57,4100.0,46.61,46.63,46.57,46.57,4100.0
2018-09-06 11:45:00,46.57,46.63,46.57,46.63,4100.0,46.57,46.63,46.57,46.63,4100.0
2018-09-06 11:50:00,46.63,46.63,46.62,46.62,3221.0,46.63,46.63,46.62,46.62,3221.0
2018-09-06 11:55:00,46.62,46.67,46.59,46.65,8272.0,46.62,46.67,46.59,46.65,8272.0
2018-09-06 12:00:00,46.65,46.66,46.62,46.65,3399.0,46.65,46.66,46.62,46.65,3399.0
2018-09-06 12:05:00,46.65,46.7,46.65,46.7,4000.0,46.65,46.7,46.65,46.7,4000.0
2018-09-06 12:10:00,46.69,46.69,46.65,46.66,4057.0,46.69,46.69,46.65,46.66,4057.0
2018-09-06 12:15:00,46.64,46.68,46.63,46.64,4567.0,46.64,46.68,46.63,46.64,4567.0
2018-09-06 12:20:00,46.66,46.68,46.64,46.66,4700.0,46.66,46.68,46.64,46.66,4700.0
2018-09-06 12:25:00,46.66,46.66,46.64,46.65,2474.0,46.66,46.66,46.64,46.65,2474.0
2018-09-06 12:30:00,46.65,46.67,46.57,46.57,5369.0,46.65,46.67,46.57,46.57,5369.0
2018-09-06 12:35:00,46.59,46.62,46.58,46.6,3414.0,46.59,46.62,46.58,46.6,3414.0
2018-09-06 12:40:00,46.62,46.65,46.62,46.63,3500.0,46.62,46.65,46.62,46.63,3500.0
2018-09-06 12:45:00,46.63,46.68,46.63,46.65,7317.0,46.63,46.68,46.63,46.65,7317.0
2018-09-06 12:50:00,46.65,46.68,46.65,46.65,5400.0,46.65,46.68,46.65,46.65,5400.0
2018-09-06 12:55:00,46.66,46.67,46.64,46.65,5227.0,46.66,46.67,46.64,46.65,5227.0
2018-09-06 13:00:00,46.65,46.65,46.57,46.57,9157.0,46.65,46.65,46.57,46.57,9157.0
2018-09-06 13:05:00,46.57,46.62,46.57,46.59,10230.0,46.57,46.62,46.57,46.59,10230.0
2018-09-06 13:10:00,46.57,46.62,46.53,46.6,13367.0,46.57,46.62,46.53,46.6,13367.0
2018-09-06 13:15:00,46.6,46.64,46.59,46.64,9336.0,46.6,46.64,46.59,46.64,9336.0
2018-09-06 13:20:00,46.63,46.65,46.62,46.62,13678.0,46.63,46.65,46.62,46.62,13678.0
2018-09-06 13:25:00,46.63,46.63,46.59,46.59,5182.0,46.63,46.63,46.59,46.59,5182.0
2018-09-06 13:30:00,46.59,46.6,46.57,46.58,4600.0,46.59,46.6,46.57,46.58,4600.0
2018-09-06 13:35:00,46.59,46.63,46.58,46.59,6590.0,46.59,46.63,46.58,46.59,6590.0
2018-09-06 13:40:00,46.6,46.65,46.58,46.63,19049.0,46.6,46.65,46.58,46.63,19049.0
2018-09-06 13:45:00,46.64,46.65,46.62,46.63,13817.0,46.64,46.65,46.62,46.63,13817.0
2018-09-06 13:50:00,46.63,46.63,46.6,46.62,10282.0,46.63,46.63,46.6,46.62,10282.0
2018-09-06 13:55:00,46.63,46.64,46.6,46.61,7515.0,46.63,46.64,46.6,46.61,7515.0
2018-09-06 14:00:00,46.61,46.65,46.59,46.59,10692.0,46.61,46.65,46.59,46.59,10692.0
2018-09-06 14:05:00,46.59,46.63,46.58,46.63,9943.0,46.59,46.63,46.58,46.63,9943.0
2018-09-06 14:10:00,46.64,46.64,46.61,46.61,10285.0,46.64,46.64,46.61,46.61,10285.0
2018-09-06 14:15:00,46.6,46.62,46.58,46.6,10809.0,46.6,46.62,46.58,46.6,10809.0
2018-09-06 14:20:00,46.59,46.6,46.56,46.57,5578.0,46.59,46.6,46.56,46.57,5578.0
2018-09-06 14:25:00,46.56,46.61,46.56,46.58,5100.0,46.56,46.61,46.56,46.58,5100.0
2018-09-06 14:30:00,46.59,46.62,46.59,46.59,14451.0,46.59,46.62,46.59,46.59,14451.0
2018-09-06 14:35:00,46.59,46.61,46.58,46.61,6914.0,46.59,46.61,46.58,46.61,6914.0
2018-09-06 14:40:00,46.61,46.62,46.59,46.62,9713.0,46.61,46.62,46.59,46.62,9713.0
2018-09-06 14:45:00,46.61,46.67,46.61,46.63,7100.0,46.61,46.67,46.61,46.63,7100.0
2018-09-06 14:50:00,46.64,46.67,46.61,46.62,12621.0,46.64,46.67,46.61,46.62,12621.0
2018-09-06 14:55:00,46.62,46.64,46.61,46.61,6642.0,46.62,46.64,46.61,46.61,6642.0
2018-09-06 15:00:00,46.6,46.71,46.6,46.7,13123.0,46.6,46.71,46.6,46.7,13123.0
2018-09-06 15:05:00,46.71,46.76,46.69,46.73,18050.0,46.71,46.76,46.69,46.73,18050.0
2018-09-06 15:10:00,46.74,46.76,46.72,46.75,16656.0,46.74,46.76,46.72,46.75,16656.0
2018-09-06 15:15:00,46.75,46.76,46.72,46.72,10254.0,46.75,46.76,46.72,46.72,10254.0
2018-09-06 15:20:00,46.71,46.73,46.69,46.73,14925.0,46.71,46.73,46.69,46.73,14925.0
2018-09-06 15:25:00,46.73,46.77,46.72,46.75,16804.0,46.73,46.77,46.72,46.75,16804.0
2018-09-06 15:30:00,46.77,46.78,46.74,46.74,9913.0,46.77,46.78,46.74,46.74,9913.0
2018-09-06 15:35:00,46.74,46.74,46.68,46.72,25227.0,46.74,46.74,46.68,46.72,25227.0
2018-09-06 15:40:00,46.73,46.73,46.68,46.71,26175.0,46.73,46.73,46.68,46.71,26175.0
2018-09-06 15:45:00,46.7,46.72,46.69,46.7,17250.0,46.7,46.72,46.69,46.7,17250.0
2018-09-06 15:50:00,46.7,46.7,46.63,46.65,39324.0,46.7,46.7,46.63,46.65,39324.0
2018-09-06 15:55:00,46.66,46.67,46.49,46.54,298087.0,46.66,46.67,46.49,46.54,298087.0
2018-09-07 09:30:00,46.41,46.52,46.22,46.33,26210.0,46.41,46.52,46.22,46.33,26210.0
2018-09-07 09:35:00,46.34,46.44,46.34,46.44,13169.0,46.34,46.44,46.34,46.44,13169.0
2018-09-07 09:40:00,46.42,46.51,46.39,46.43,26980.0,46.42,46.51,46.39,46.43,26980.0
2018-09-07 09:45:00,46.43,46.45,46.38,46.39,10100.0,46.43,46.45,46.38,46.39,10100.0
2018-09-07 09:50:00,46.4,46.57,46.39,46.57,10822.0,46.4,46.57,46.39,46.57,10822.0
2018-09-07 09:55:00,46.56,46.58,46.49,46.5,20062.0,46.56,46.58,46.49,46.5,20062.0
2018-09-07 10:00:00,46.49,46.6,46.47,46.59,12224.0,46.49,46.6,46.47,46.59,12224.0
2018-09-07 10:05:00,46.6,46.61,46.55,46.58,18876.0,46.6,46.61,46.55,46.58,18876.0
2018-09-07 10:10:00,46.6,46.65,46.58,46.64,9400.0,46.6,46.65,46.58,46.64,9400.0
2018-09-07 10:15:00,46.65,46.66,46.57,46.59,24382.0,46.65,46.66,46.57,46.59,24382.0
2018-09-07 10:20:00,46.59,46.64,46.56,46.63,12911.0,46.59,46.64,46.56,46.63,12911.0
2018-09-07 10:25:00,46.64,46.64,46.55,46.55,10635.0,46.64,46.64,46.55,46.55,10635.0
2018-09-07 10:30:00,46.55,46.6,46.54,46.6,28591.0,46.55,46.6,46.54,46.6,28591.0
2018-09-07 10:35:00,46.6,46.6,46.53,46.55,7686.0,46.6,46.6,46.53,46.55,7686.0
2018-09-07 10:40:00,46.56,46.57,46.52,46.54,3905.0,46.56,46.57,46.52,46.54,3905.0
2018-09-07 10:45:00,46.55,46.6,46.55,46.6,21173.0,46.55,46.6,46.55,46.6,21173.0
2018-09-07 10:50:00,46.6,46.65,46.59,46.65,15768.0,46.6,46.65,46.59,46.65,15768.0
2018-09-07 10:55:00,46.64,46.64,46.61,46.62,3620.0,46.64,46.64,46.61,46.62,3620.0
2018-09-07 11:00:00,46.64,46.64,46.58,46.58,7400.0,46.64,46.64,46.58,46.58,7400.0
2018-09-07 11:05:00,46.59,46.63,46.58,46.61,7415.0,46.59,46.63,46.58,46.61,7415.0
2018-09-07 11:10:00,46.6,46.61,46.56,46.57,6200.0,46.6,46.61,46.56,46.57,6200.0
2018-09-07 11:15:00,46.57,46.66,46.57,46.64,7781.0,46.57,46.66,46.57,46.64,7781.0
2018-09-07 11:20:00,46.65,46.67,46.59,46.59,8258.0,46.65,46.67,46.59,46.59,8258.0
2018-09-07 11:25:00,46.59,46.62,46.54,46.62,17040.0,46.59,46.62,46.54,46.62,17040.0
2018-09-07 11:30:00,46.63,46.64,46.6,46.64,6948.0,46.63,46.64,46.6,46.64,6948.0
2018-09-07 11:35:00,46.64,46.7,46.64,46.66,11495.0,46.64,46.7,46.64,46.66,11495.0
2018-09-07 11:40:00,46.66,46.66,46.59,46.61,15528.0,46.66,46.66,46.59,46.61,15528.0
2018-09-07 11:45:00,46.62,46.65,46.6,46.62,5700.0,46.62,46.65,46.6,46.62,5700.0
2018-09-07 11:50:00,46.62,46.64,46.55,46.6,10100.0,46.62,46.64,46.55,46.6,10100.0
2018-09-07 11:55:00,46.61,46.62,46.56,46.57,19100.0,46.61,46.62,46.56,46.57,19100.0
2018-09-07 12:00:00,46.56,46.57,46.52,46.53,18744.0,46.56,46.57,46.52,46.53,18744.0
2018-09-07 12:05:00,46.53,46.55,46.34,46.37,22183.0,46.53,46.55,46.34,46.37,22183.0
2018-09-07 12:10:00,46.37,46.55,46.36,46.51,8170.0,46.37,46.55,46.36,46.51,8170.0
2018-09-07 12:15:00,46.5,46.51,46.47,46.49,4900.0,46.5,46.51,46.47,46.49,4900.0
2018-09-07 12:20:00,46.51,46.56,46.49,46.56,15400.0,46.51,46.56,46.49,46.56,15400.0
2018-09-07 12:25:00,46.55,46.56,46.49,46.5,19400.0,46.55,46.56,46.49,46.5,19400.0
2018-09-07 12:30:00,46.5,46.57,46.5,46.53,13216.0,46.5,46.57,46.5,46.53,13216.0
2018-09-07 12:35:00,46.53,46.57,46.52,46.55,4862.0,46.53,46.57,46.52,46.55,4862.0
2018-09-07 12:40:00,46.55,46.56,46.5,46.5,14580.0,46.55,46.56,46.5,46.5,14580.0
2018-09-07 12:45:00,46.49,46.64,46.49,46.63,31126.0,46.49,46.64,46.49,46.63,31126.0
2018-09-07 12:50:00,46.64,46.66,46.59,46.6,16980.0,46.64,46.66,46.59,46.6,16980.0
2018-09-07 12:55:00,46.59,46.62,46.59,46.62,7633.0,46.59,46.62,46.59,46.62,7633.0
2018-09-07 13:00:00,46.62,46.62,46.56,46.57,3800.0,46.62,46.62,46.56,46.57,3800.0
2018-09-07 13:05:00,46.55,46.55,46.5,46.52,3160.0,46.55,46.55,46.5,46.52,3160.0
2018-09-07 13:10:00,46.53,46.55,46.5,46.51,5700.0,46.53,46.55,46.5,46.51,5700.0
2018-09-07 13:15:00,46.53,46.54,46.51,46.53,3400.0,46.53,46.54,46.51,46.53,3400.0
2018-09-07 13:20:00,46.51,46.56,46.5,46.55,4010.0,46.51,46.56,46.5,46.55,4010.0
2018-09-07 13:25:00,46.56,46.58,46.54,46.57,3088.0,46.56,46.58,46.54,46.57,3088.0
2018-09-07 13:30:00,46.58,46.58,46.53,46.56,8984.0,46.58,46.58,46.53,46.56,8984.0
2018-09-07 13:35:00,46.56,46.57,46.52,46.53,18421.0,46.56,46.57,46.52,46.53,18421.0
2018-09-07 13:40:00,46.53,46.54,46.46,46.52,25563.0,46.53,46.54,46.46,46.52,25563.0
2018-09-07 13:45:00,46.52,46.57,46.48,46.49,8740.0,46.52,46.57,46.48,46.49,8740.0
2018-09-07 13:50:00,46.49,46.54,46.49,46.52,2200.0,46.49,46.54,46.49,46.52,2200.0
2018-09-07 13:55:00,46.53,46.53,46.5,46.5,1400.0,46.53,46.53,46.5,46.5,1400.0
2018-09-07 14:00:00,46.51,46.54,46.51,46.51,4806.0,46.51,46.54,46.51,46.51,4806.0
2018-09-07 14:05:00,46.49,46.53,46.48,46.5,3600.0,46.49,46.53,46.48,46.5,3600.0
2018-09-07 14:10:00,46.53,46.58,46.52,46.57,4478.0,46.53,46.58,46.52,46.57,4478.0
2018-09-07 14:15:00,46.58,46.58,46.51,46.51,5062.0,46.58,46.58,46.51,46.51,5062.0
2018-09-07 14:20:00,46.52,46.54,46.51,46.54,2900.0,46.52,46.54,46.51,46.54,2900.0
2018-09-07 14:25:00,46.56,46.58,46.54,46.57,4526.0,46.56,46.58,46.54,46.57,4526.0
2018-09-07 14:30:00,46.56,46.56,46.49,46.51,5400.0,46.56,46.56,46.49,46.51,5400.0
2018-09-07 14:35:00,46.52,46.52,46.5,46.52,5809.0,46.52,46.52,46.5,46.52,5809.0
2018-09-07 14:40:00,46.52,46.53,46.5,46.52,4716.0,46.52,46.53,46.5,46.52,4716.0
2018-09-07 14:45:00,46.52,46.53,46.5,46.51,2300.0,46.52,46.53,46.5,46.51,2300.0
2018-09-07 14:50:00,46.5,46.5,46.4,46.42,24607.0,46.5,46.5,46.4,46.42,24607.0
2018-09-07 14:55:00,46.43,46.49,46.42,46.48,14153.0,46.43,46.49,46.42,46.48,14153.0
2018-09-07 15:00:00,46.47,46.49,46.41,46.41,35164.0,46.47,46.49,46.41,46.41,35164.0
2018-09-07 15:05:00,46.41,46.42,46.38,46.4,20835.0,46.41,46.42,46.38,46.4,20835.0
2018-09-07 15:10:00,46.4,46.45,46.38,46.43,18344.0,46.4,46.45,46.38,46.43,18344.0
2018-09-07 15:15:00,46.42,46.48,46.41,46.47,12428.0,46.42,46.48,46.41,46.47,12428.0
2018-09-07 15:20:00,46.47,46.48,46.45,46.45,29453.0,46.47,46.48,46.45,46.45,29453.0
2018-09-07 15:25:00,46.46,46.49,46.46,46.47,7067.0,46.46,46.49,46.46,46.47,7067.0
2018-09-07 15:30:00,46.47,46.48,46.42,46.45,26371.0,46.47,46.48,46.42,46.45,26371.0
2018-09-07 15:35:00,46.45,46.46,46.4,46.4,62581.0,46.45,46.46,46.4,46.4,62581.0
2018-09-07 15:40:00,46.4,46.41,46.32,46.35,33953.0,46.4,46.41,46.32,46.35,33953.0
2018-09-07 15:45:00,46.36,46.38,46.33,46.37,48764.0,46.36,46.38,46.33,46.37,48764.0
2018-09-07 15:50:00,46.37,46.38,46.31,46.38,39713.0,46.37,46.38,46.31,46.38,39713.0
2018-09-07 15:55:00,46.38,46.45,46.38,46.44,57025.0,46.38,46.45,46.38,46.44,57025.0
2018-09-10 09:30:00,46.72,46.79,46.58,46.61,19398.0,46.72,46.79,46.58,46.61,19398.0
2018-09-10 09:35:00,46.61,46.64,46.53,46.58,12733.0,46.61,46.64,46.53,46.58,12733.0
2018-09-10 09:40:00,46.58,46.63,46.58,46.63,5609.0,46.58,46.63,46.58,46.63,5609.0
2018-09-10 09:45:00,46.59,46.62,46.58,46.61,5100.0,46.59,46.62,46.58,46.61,5100.0
2018-09-10 09:50:00,46.62,46.62,46.57,46.61,7706.0,46.62,46.62,46.57,46.61,7706.0
2018-09-10 09:55:00,46.61,46.61,46.52,46.58,13713.0,46.61,46.61,46.52,46.58,13713.0
2018-09-10 10:00:00,46.58,46.6,46.41,46.46,14987.0,46.58,46.6,46.41,46.46,14987.0
2018-09-10 10:05:00,46.47,46.48,46.41,46.41,3576.0,46.47,46.48,46.41,46.41,3576.0
2018-09-10 10:10:00,46.4,46.45,46.39,46.41,4067.0,46.4,46.45,46.39,46.41,4067.0
2018-09-10 10:15:00,46.39,46.48,46.39,46.46,14488.0,46.39,46.48,46.39,46.46,14488.0
2018-09-10 10:20:00,46.46,46.53,46.45,46.52,19363.0,46.46,46.53,46.45,46.52,19363.0
2018-09-10 10:25:00,46.52,46.55,46.52,46.54,9508.0,46.52,46.55,46.52,46.54,9508.0
2018-09-10 10:30:00,46.55,46.57,46.52,46.54,13643.0,46.55,46.57,46.52,46.54,13643.0
2018-09-10 10:35:00,46.56,46.59,46.53,46.58,12874.0,46.56,46.59,46.53,46.58,12874.0
2018-09-10 10:40:00,46.57,46.59,46.57,46.57,6297.0,46.57,46.59,46.57,46.57,6297.0
2018-09-10 10:45:00,46.57,46.59,46.54,46.57,7228.0,46.57,46.59,46.54,46.57,7228.0
2018-09-10 10:50:00,46.58,46.61,46.57,46.57,17056.0,46.58,46.61,46.57,46.57,17056.0
2018-09-10 10:55:00,46.57,46.59,46.54,46.54,3800.0,46.57,46.59,46.54,46.54,3800.0
2018-09-10 11:00:00,46.52,46.57,46.49,46.57,6184.0,46.52,46.57,46.49,46.57,6184.0
2018-09-10 11:05:00,46.56,46.63,46.56,46.63,7347.0,46.56,46.63,46.56,46.63,7347.0
2018-09-10 11:10:00,46.64,46.68,46.63,46.65,8063.0,46.64,46.68,46.63,46.65,8063.0
2018-09-10 11:15:00,46.65,46.65,46.62,46.64,6010.0,46.65,46.65,46.62,46.64,6010.0
2018-09-10 11:20:00,46.64,46.68,46.63,46.66,10304.0,46.64,46.68,46.63,46.66,10304.0
2018-09-10 11:25:00,46.66,46.66,46.61,46.61,5300.0,46.66,46.66,46.61,46.61,5300.0
2018-09-10 11:30:00,46.61,46.63,46.59,46.61,2989.0,46.61,46.63,46.59,46.61,2989.0
2018-09-10 11:35:00,46.58,46.6,46.55,46.56,9562.0,46.58,46.6,46.55,46.56,9562.0
2018-09-10 11:40:00,46.57,46.59,46.56,46.58,6000.0,46.57,46.59,46.56,46.58,6000.0
2018-09-10 11:45:00,46.58,46.6,46.58,46.58,7130.0,46.58,46.6,46.58,46.58,7130.0
2018-09-10 11:50:00,46.58,46.6,46.57,46.59,8699.0,46.58,46.6,46.57,46.59,8699.0
2018-09-10 11:55:00,46.59,46.6,46.57,46.58,8888.0,46.59,46.6,46.57,46.58,8888.0
2018-09-10 12:00:00,46.59,46.6,46.53,46.57,8158.0,46.59,46.6,46.53,46.57,8158.0
2018-09-10 12:05:00,46.56,46.6,46.56,46.58,2443.0,46.56,46.6,46.56,46.58,2443.0
2018-09-10 12:10:00,46.58,46.6,46.56,46.57,3849.0,46.58,46.6,46.56,46.57,3849.0
2018-09-10 12:15:00,46.56,46.59,46.55,46.55,3809.0,46.56,46.59,46.55,46.55,3809.0
2018-09-10 12:20:00,46.54,46.56,46.52,46.55,5730.0,46.54,46.56,46.52,46.55,5730.0
2018-09-10 12:25:00,46.56,46.56,46.54,46.54,4200.0,46.56,46.56,46.54,46.54,4200.0
2018-09-10 12:30:00,46.54,46.59,46.54,46.58,4508.0,46.54,46.59,46.54,46.58,4508.0
2018-09-10 12:35:00,46.58,46.58,46.55,46.55,4570.0,46.58,46.58,46.55,46.55,4570.0
2018-09-10 12:40:00,46.54,46.57,46.54,46.57,4797.0,46.54,46.57,46.54,46.57,4797.0
2018-09-10 12:45:00,46.58,46.6,46.57,46.59,4264.0,46.58,46.6,46.57,46.59,4264.0
2018-09-10 12:50:00,46.58,46.59,46.56,46.56,2889.0,46.58,46.59,46.56,46.56,2889.0
2018-09-10 12:55:00,46.57,46.57,46.54,46.55,2844.0,46.57,46.57,46.54,46.55,2844.0
2018-09-10 13:00:00,46.55,46.57,46.54,46.56,3200.0,46.55,46.57,46.54,46.56,3200.0
2018-09-10 13:05:00,46.56,46.57,46.55,46.55,1639.0,46.56,46.57,46.55,46.55,1639.0
2018-09-10 13:10:00,46.55,46.56,46.55,46.55,8382.0,46.55,46.56,46.55,46.55,8382.0
2018-09-10 13:15:00,46.55,46.57,46.55,46.57,5857.0,46.55,46.57,46.55,46.57,5857.0
2018-09-10 13:20:00,46.57,46.61,46.56,46.6,5626.0,46.57,46.61,46.56,46.6,5626.0
2018-09-10 13:25:00,46.61,46.61,46.58,46.59,7602.0,46.61,46.61,46.58,46.59,7602.0
2018-09-10 13:30:00,46.59,46.59,46.55,46.55,7808.0,46.59,46.59,46.55,46.55,7808.0
2018-09-10 13:35:00,46.55,46.56,46.54,46.56,2048.0,46.55,46.56,46.54,46.56,2048.0
2018-09-10 13:40:00,46.57,46.59,46.57,46.58,5035.0,46.57,46.59,46.57,46.58,5035.0
2018-09-10 13:45:00,46.58,46.58,46.54,46.56,4700.0,46.58,46.58,46.54,46.56,4700.0
2018-09-10 13:50:00,46.56,46.57,46.55,46.55,2989.0,46.56,46.57,46.55,46.55,2989.0
2018-09-10 13:55:00,46.56,46.6,46.56,46.58,3130.0,46.56,46.6,46.56,46.58,3130.0
2018-09-10 14:00:00,46.58,46.6,46.57,46.58,4809.0,46.58,46.6,46.57,46.58,4809.0
2018-09-10 14:05:00,46.58,46.58,46.54,46.54,3812.0,46.58,46.58,46.54,46.54,3812.0
2018-09-10 14:10:00,46.54,46.56,46.53,46.55,11593.0,46.54,46.56,46.53,46.55,11593.0
2018-09-10 14:15:00,46.56,46.56,46.55,46.56,1717.0,46.56,46.56,46.55,46.56,1717.0
2018-09-10 14:20:00,46.56,46.58,46.56,46.58,3703.0,46.56,46.58,46.56,46.58,3703.0
2018-09-10 14:25:00,46.59,46.6,46.58,46.59,6451.0,46.59,46.6,46.58,46.59,6451.0
2018-09-10 14:30:00,46.59,46.6,46.58,46.58,5343.0,46.59,46.6,46.58,46.58,5343.0
2018-09-10 14:35:00,46.59,46.65,46.59,46.65,4852.0,46.59,46.65,46.59,46.65,4852.0
2018-09-10 14:40:00,46.65,46.68,46.64,46.67,4800.0,46.65,46.68,46.64,46.67,4800.0
2018-09-10 14:45:00,46.68,46.7,46.68,46.69,7321.0,46.68,46.7,46.68,46.69,7321.0
2018-09-10 14:50:00,46.69,46.69,46.65,46.65,3822.0,46.69,46.69,46.65,46.65,3822.0
2018-09-10 14:55:00,46.66,46.67,46.64,46.65,6559.0,46.66,46.67,46.64,46.65,6559.0
2018-09-10 15:00:00,46.65,46.68,46.63,46.64,7557.0,46.65,46.68,46.63,46.64,7557.0
2018-09-10 15:05:00,46.65,46.66,46.64,46.64,5275.0,46.65,46.66,46.64,46.64,5275.0
2018-09-10 15:10:00,46.65,46.66,46.64,46.64,5880.0,46.65,46.66,46.64,46.64,5880.0
2018-09-10 15:15:00,46.64,46.64,46.62,46.63,5400.0,46.64,46.64,46.62,46.63,5400.0
2018-09-10 15:20:00,46.63,46.64,46.62,46.63,6126.0,46.63,46.64,46.62,46.63,6126.0
2018-09-10 15:25:00,46.63,46.63,46.62,46.62,5159.0,46.63,46.63,46.62,46.62,5159.0
2018-09-10 15:30:00,46.62,46.62,46.59,46.6,12764.0,46.62,46.62,46.59,46.6,12764.0
2018-09-10 15:35:00,46.6,46.63,46.59,46.59,14316.0,46.6,46.63,46.59,46.59,14316.0
2018-09-10 15:40:00,46.59,46.6,46.57,46.6,11093.0,46.59,46.6,46.57,46.6,11093.0
2018-09-10 15:45:00,46.59,46.61,46.57,46.57,16409.0,46.59,46.61,46.57,46.57,16409.0
2018-09-10 15:50:00,46.57,46.57,46.49,46.53,43471.0,46.57,46.57,46.49,46.53,43471.0
2018-09-10 15:55:00,46.54,46.54,46.49,46.5,245192.0,46.54,46.54,46.49,46.5,245192.0
2018-09-11 09:30:00,46.34,46.67,46.34,46.54,33378.0,46.34,46.67,46.34,46.54,33378.0
2018-09-11 09:35:00,46.47,46.56,46.43,46.47,15600.0,46.47,46.56,46.43,46.47,15600.0
2018-09-11 09:40:00,46.52,46.63,46.49,46.6,12892.0,46.52,46.63,46.49,46.6,12892.0
2018-09-11 09:45:00,46.59,46.61,46.52,46.53,16100.0,46.59,46.61,46.52,46.53,16100.0
2018-09-11 09:50:00,46.53,46.58,46.51,46.53,8600.0,46.53,46.58,46.51,46.53,8600.0
2018-09-11 09:55:00,46.51,46.54,46.44,46.46,9567.0,46.51,46.54,46.44,46.46,9567.0
2018-09-11 10:00:00,46.45,46.53,46.45,46.51,13662.0,46.45,46.53,46.45,46.51,13662.0
2018-09-11 10:05:00,46.52,46.53,46.46,46.5,14256.0,46.52,46.53,46.46,46.5,14256.0
2018-09-11 10:10:00,46.5,46.52,46.45,46.46,5000.0,46.5,46.52,46.45,46.46,5000.0
2018-09-11 10:15:00,46.48,46.51,46.46,46.47,13939.0,46.48,46.51,46.46,46.47,13939.0
2018-09-11 10:20:00,46.47,46.51,46.46,46.48,9044.0,46.47,46.51,46.46,46.48,9044.0
2018-09-11 10:25:00,46.49,46.49,46.46,46.49,2800.0,46.49,46.49,46.46,46.49,2800.0
2018-09-11 10:30:00,46.48,46.5,46.46,46.49,10773.0,46.48,46.5,46.46,46.49,10773.0
2018-09-11 10:35:00,46.49,46.5,46.48,46.48,4400.0,46.49,46.5,46.48,46.48,4400.0
2018-09-11 10:40:00,46.47,46.49,46.46,46.47,6900.0,46.47,46.49,46.46,46.47,6900.0
2018-09-11 10:45:00,46.47,46.47,46.39,46.39,5157.0,46.47,46.47,46.39,46.39,5157.0
2018-09-11 10:50:00,46.38,46.42,46.36,46.41,13600.0,46.38,46.42,46.36,46.41,13600.0
2018-09-11 10:55:00,46.41,46.44,46.4,46.41,20808.0,46.41,46.44,46.4,46.41,20808.0
2018-09-11 11:00:00,46.42,46.45,46.41,46.45,12359.0,46.42,46.45,46.41,46.45,12359.0
2018-09-11 11:05:00,46.46,46.46,46.41,46.43,13743.0,46.46,46.46,46.41,46.43,13743.0
2018-09-11 11:10:00,46.44,46.5,46.39,46.4,16261.0,46.44,46.5,46.39,46.4,16261.0
2018-09-11 11:15:00,46.4,46.41,46.38,46.39,7551.0,46.4,46.41,46.38,46.39,7551.0
2018-09-11 11:20:00,46.39,46.4,46.35,46.35,6352.0,46.39,46.4,46.35,46.35,6352.0
2018-09-11 11:25:00,46.35,46.39,46.32,46.37,8378.0,46.35,46.39,46.32,46.37,8378.0
2018-09-11 11:30:00,46.37,46.39,46.31,46.32,15525.0,46.37,46.39,46.31,46.32,15525.0
2018-09-11 11:35:00,46.32,46.33,46.29,46.3,11314.0,46.32,46.33,46.29,46.3,11314.0
2018-09-11 11:40:00,46.3,46.33,46.28,46.28,11222.0,46.3,46.33,46.28,46.28,11222.0
2018-09-11 11:45:00,46.28,46.35,46.28,46.35,12500.0,46.28,46.35,46.28,46.35,12500.0
2018-09-11 11:50:00,46.35,46.4,46.35,46.4,10217.0,46.35,46.4,46.35,46.4,10217.0
2018-09-11 11:55:00,46.41,46.45,46.4,46.44,25714.0,46.41,46.45,46.4,46.44,25714.0
2018-09-11 12:00:00,46.44,46.46,46.39,46.42,48831.0,46.44,46.46,46.39,46.42,48831.0
2018-09-11 12:05:00,46.43,46.5,46.41,46.49,11180.0,46.43,46.5,46.41,46.49,11180.0
2018-09-11 12:10:00,46.49,46.49,46.41,46.42,27040.0,46.49,46.49,46.41,46.42,27040.0
2018-09-11 12:15:00,46.42,46.45,46.39,46.4,12878.0,46.42,46.45,46.39,46.4,12878.0
2018-09-11 12:20:00,46.4,46.42,46.39,46.42,6439.0,46.4,46.42,46.39,46.42,6439.0
2018-09-11 12:25:00,46.41,46.41,46.39,46.39,6928.0,46.41,46.41,46.39,46.39,6928.0
2018-09-11 12:30:00,46.39,46.41,46.39,46.4,12041.0,46.39,46.41,46.39,46.4,12041.0
2018-09-11 12:35:00,46.4,46.42,46.4,46.41,3973.0,46.4,46.42,46.4,46.41,3973.0
2018-09-11 12:40:00,46.41,46.41,46.38,46.39,14083.0,46.41,46.41,46.38,46.39,14083.0
2018-09-11 12:45:00,46.4,46.4,46.39,46.4,6917.0,46.4,46.4,46.39,46.4,6917.0
2018-09-11 12:50:00,46.39,46.4,46.39,46.39,7494.0,46.39,46.4,46.39,46.39,7494.0
2018-09-11 12:55:00,46.4,46.43,46.39,46.43,10235.0,46.4,46.43,46.39,46.43,10235.0
2018-09-11 13:00:00,46.43,46.43,46.38,46.4,19816.0,46.43,46.43,46.38,46.4,19816.0
2018-09-11 13:05:00,46.39,46.41,46.39,46.4,8609.0,46.39,46.41,46.39,46.4,8609.0
2018-09-11 13:10:00,46.41,46.42,46.39,46.4,8582.0,46.41,46.42,46.39,46.4,8582.0
2018-09-11 13:15:00,46.39,46.4,46.38,46.4,11570.0,46.39,46.4,46.38,46.4,11570.0
2018-09-11 13:20:00,46.4,46.4,46.32,46.34,36138.0,46.4,46.4,46.32,46.34,36138.0
2018-09-11 13:25:00,46.35,46.36,46.33,46.33,4591.0,46.35,46.36,46.33,46.33,4591.0
2018-09-11 13:30:00,46.32,46.34,46.31,46.33,6280.0,46.32,46.34,46.31,46.33,6280.0
2018-09-11 13:35:00,46.33,46.34,46.32,46.33,4800.0,46.33,46.34,46.32,46.33,4800.0
2018-09-11 13:40:00,46.33,46.35,46.32,46.34,16339.0,46.33,46.35,46.32,46.34,16339.0
2018-09-11 13:45:00,46.34,46.37,46.34,46.37,7180.0,46.34,46.37,46.34,46.37,7180.0
2018-09-11 13:50:00,46.37,46.39,46.36,46.38,5246.0,46.37,46.39,46.36,46.38,5246.0
2018-09-11 13:55:00,46.38,46.38,46.36,46.37,5100.0,46.38,46.38,46.36,46.37,5100.0
2018-09-11 14:00:00,46.37,46.37,46.28,46.34,60175.0,46.37,46.37,46.28,46.34,60175.0
2018-09-11 14:05:00,46.34,46.34,46.33,46.34,20291.0,46.34,46.34,46.33,46.34,20291.0
2018-09-11 14:10:00,46.34,46.34,46.32,46.33,13073.0,46.34,46.34,46.32,46.33,13073.0
2018-09-11 14:15:00,46.32,46.34,46.31,46.33,12797.0,46.32,46.34,46.31,46.33,12797.0
2018-09-11 14:20:00,46.33,46.37,46.33,46.36,4684.0,46.33,46.37,46.33,46.36,4684.0
2018-09-11 14:25:00,46.36,46.36,46.31,46.33,10859.0,46.36,46.36,46.31,46.33,10859.0
2018-09-11 14:30:00,46.33,46.36,46.32,46.35,19237.0,46.33,46.36,46.32,46.35,19237.0
2018-09-11 14:35:00,46.34,46.36,46.33,46.34,13865.0,46.34,46.36,46.33,46.34,13865.0
2018-09-11 14:40:00,46.34,46.36,46.33,46.34,10823.0,46.34,46.36,46.33,46.34,10823.0
2018-09-11 14:45:00,46.34,46.36,46.33,46.36,19400.0,46.34,46.36,46.33,46.36,19400.0
2018-09-11 14:50:00,46.36,46.37,46.34,46.36,21100.0,46.36,46.37,46.34,46.36,21100.0
2018-09-11 14:55:00,46.35,46.37,46.34,46.35,12177.0,46.35,46.37,46.34,46.35,12177.0
2018-09-11 15:00:00,46.35,46.4,46.34,46.37,22178.0,46.35,46.4,46.34,46.37,22178.0
2018-09-11 15:05:00,46.37,46.38,46.35,46.38,7645.0,46.37,46.38,46.35,46.38,7645.0
2018-09-11 15:10:00,46.38,46.4,46.34,46.37,32830.0,46.38,46.4,46.34,46.37,32830.0
2018-09-11 15:15:00,46.36,46.37,46.24,46.25,27776.0,46.36,46.37,46.24,46.25,27776.0
2018-09-11 15:20:00,46.25,46.28,46.25,46.26,35167.0,46.25,46.28,46.25,46.26,35167.0
2018-09-11 15:25:00,46.27,46.29,46.25,46.27,38483.0,46.27,46.29,46.25,46.27,38483.0
2018-09-11 15:30:00,46.27,46.29,46.24,46.28,63675.0,46.27,46.29,46.24,46.28,63675.0
2018-09-11 15:35:00,46.29,46.32,46.28,46.28,31038.0,46.29,46.32,46.28,46.28,31038.0
2018-09-11 15:40:00,46.29,46.33,46.27,46.31,63466.0,46.29,46.33,46.27,46.31,63466.0
2018-09-11 15:45:00,46.31,46.34,46.3,46.31,54437.0,46.31,46.34,46.3,46.31,54437.0
2018-09-11 15:50:00,46.31,46.43,46.31,46.43,116875.0,46.31,46.43,46.31,46.43,116875.0
2018-09-11 15:55:00,46.43,46.49,46.42,46.46,200993.0,46.43,46.49,46.42,46.46,200993.0
2018-09-12 09:30:00,46.34,46.44,46.3,46.41,11832.0,46.34,46.44,46.3,46.41,11832.0
2018-09-12 09:35:00,46.41,46.41,46.13,46.26,19978.0,46.41,46.41,46.13,46.26,19978.0
2018-09-12 09:40:00,46.26,46.31,46.22,46.27,10401.0,46.26,46.31,46.22,46.27,10401.0
2018-09-12 09:45:00,46.29,46.29,46.17,46.22,9901.0,46.29,46.29,46.17,46.22,9901.0
2018-09-12 09:50:00,46.23,46.28,46.17,46.18,18347.0,46.23,46.28,46.17,46.18,18347.0
2018-09-12 09:55:00,46.19,46.25,46.17,46.19,16307.0,46.19,46.25,46.17,46.19,16307.0
2018-09-12 10:00:00,46.19,46.2,46.16,46.17,19191.0,46.19,46.2,46.16,46.17,19191.0
2018-09-12 10:05:00,46.17,46.17,46.08,46.08,10971.0,46.17,46.17,46.08,46.08,10971.0
2018-09-12 10:10:00,46.06,46.07,46.03,46.05,16461.0,46.06,46.07,46.03,46.05,16461.0
2018-09-12 10:15:00,46.06,46.11,46.05,46.06,11036.0,46.06,46.11,46.05,46.06,11036.0
2018-09-12 10:20:00,46.06,46.09,46.05,46.06,13830.0,46.06,46.09,46.05,46.06,13830.0
2018-09-12 10:25:00,46.07,46.08,46.05,46.06,9987.0,46.07,46.08,46.05,46.06,9987.0
2018-09-12 10:30:00,46.06,46.07,45.87,45.87,17559.0,46.06,46.07,45.87,45.87,17559.0
2018-09-12 10:35:00,45.87,45.91,45.85,45.91,10927.0,45.87,45.91,45.85,45.91,10927.0
2018-09-12 10:40:00,45.9,45.92,45.9,45.9,12370.0,45.9,45.92,45.9,45.9,12370.0
2018-09-12 10:45:00,45.91,45.92,45.89,45.9,32967.0,45.91,45.92,45.89,45.9,32967.0
2018-09-12 10:50:00,45.9,45.91,45.79,45.83,43552.0,45.9,45.91,45.79,45.83,43552.0
2018-09-12 10:55:00,45.84,45.91,45.81,45.85,29247.0,45.84,45.91,45.81,45.85,29247.0
2018-09-12 11:00:00,45.84,45.95,45.84,45.92,9614.0,45.84,45.95,45.84,45.92,9614.0
2018-09-12 11:05:00,45.92,45.94,45.9,45.93,22010.0,45.92,45.94,45.9,45.93,22010.0
2018-09-12 11:10:00,45.94,46.09,45.93,46.06,26462.0,45.94,46.09,45.93,46.06,26462.0
2018-09-12 11:15:00,46.07,46.09,45.98,45.99,22819.0,46.07,46.09,45.98,45.99,22819.0
2018-09-12 11:20:00,45.99,46.03,45.98,46.01,11623.0,45.99,46.03,45.98,46.01,11623.0
2018-09-12 11:25:00,46.02,46.03,45.97,45.98,10729.0,46.02,46.03,45.97,45.98,10729.0
2018-09-12 11:30:00,45.98,46.04,45.98,46.01,8417.0,45.98,46.04,45.98,46.01,8417.0
2018-09-12 11:35:00,46.0,46.0,45.93,45.93,11965.0,46.0,46.0,45.93,45.93,11965.0
2018-09-12 11:40:00,45.94,45.96,45.9,45.9,22370.0,45.94,45.96,45.9,45.9,22370.0
2018-09-12 11:45:00,45.88,45.92,45.87,45.92,14049.0,45.88,45.92,45.87,45.92,14049.0
2018-09-12 11:50:00,45.91,45.91,45.84,45.88,23455.0,45.91,45.91,45.84,45.88,23455.0
2018-09-12 11:55:00,45.89,45.95,45.87,45.91,9831.0,45.89,45.95,45.87,45.91,9831.0
2018-09-12 12:00:00,45.91,45.97,45.9,45.97,6160.0,45.91,45.97,45.9,45.97,6160.0
2018-09-12 12:05:00,45.97,46.07,45.97,46.0,8700.0,45.97,46.07,45.97,46.0,8700.0
2018-09-12 12:10:00,45.99,46.01,45.97,45.97,10321.0,45.99,46.01,45.97,45.97,10321.0
2018-09-12 12:15:00,45.99,46.04,45.97,46.04,8951.0,45.99,46.04,45.97,46.04,8951.0
2018-09-12 12:20:00,46.03,46.05,46.02,46.02,11032.0,46.03,46.05,46.02,46.02,11032.0
2018-09-12 12:25:00,46.01,46.04,46.0,46.03,9896.0,46.01,46.04,46.0,46.03,9896.0
2018-09-12 12:30:00,46.03,46.03,45.98,45.98,11349.0,46.03,46.03,45.98,45.98,11349.0
2018-09-12 12:35:00,45.98,46.0,45.94,45.98,11065.0,45.98,46.0,45.94,45.98,11065.0
2018-09-12 12:40:00,45.98,45.99,45.95,45.98,7200.0,45.98,45.99,45.95,45.98,7200.0
2018-09-12 12:45:00,45.98,45.98,45.94,45.97,8878.0,45.98,45.98,45.94,45.97,8878.0
2018-09-12 12:50:00,45.97,45.99,45.95,45.95,11457.0,45.97,45.99,45.95,45.95,11457.0
2018-09-12 12:55:00,45.96,45.96,45.92,45.92,6056.0,45.96,45.96,45.92,45.92,6056.0
2018-09-12 13:00:00,45.92,45.98,45.92,45.94,10596.0,45.92,45.98,45.92,45.94,10596.0
2018-09-12 13:05:00,45.94,45.97,45.94,45.96,6636.0,45.94,45.97,45.94,45.96,6636.0
2018-09-12 13:10:00,45.97,45.98,45.95,45.95,4882.0,45.97,45.98,45.95,45.95,4882.0
2018-09-12 13:15:00,45.95,45.96,45.91,45.96,7457.0,45.95,45.96,45.91,45.96,7457.0
2018-09-12 13:20:00,45.96,46.0,45.96,45.99,4300.0,45.96,46.0,45.96,45.99,4300.0
2018-09-12 13:25:00,46.0,46.02,45.98,45.99,6204.0,46.0,46.02,45.98,45.99,6204.0
2018-09-12 13:30:00,46.0,46.01,45.96,45.96,7206.0,46.0,46.01,45.96,45.96,7206.0
2018-09-12 13:35:00,45.96,45.99,45.96,45.97,8100.0,45.96,45.99,45.96,45.97,8100.0
2018-09-12 13:40:00,45.97,45.97,45.92,45.92,6642.0,45.97,45.97,45.92,45.92,6642.0
2018-09-12 13:45:00,45.92,45.93,45.92,45.92,13164.0,45.92,45.93,45.92,45.92,13164.0
2018-09-12 13:50:00,45.92,45.95,45.92,45.93,15810.0,45.92,45.95,45.92,45.93,15810.0
2018-09-12 13:55:00,45.93,45.94,45.93,45.93,9500.0,45.93,45.94,45.93,45.93,9500.0
2018-09-12 14:00:00,45.94,45.96,45.93,45.94,14100.0,45.94,45.96,45.93,45.94,14100.0
2018-09-12 14:05:00,45.94,45.94,45.89,45.93,27196.0,45.94,45.94,45.89,45.93,27196.0
2018-09-12 14:10:00,45.94,45.96,45.93,45.95,10741.0,45.94,45.96,45.93,45.95,10741.0
2018-09-12 14:15:00,45.96,45.99,45.94,45.98,5037.0,45.96,45.99,45.94,45.98,5037.0
2018-09-12 14:20:00,45.99,46.0,45.97,45.97,7030.0,45.99,46.0,45.97,45.97,7030.0
2018-09-12 14:25:00,45.98,45.99,45.96,45.97,5800.0,45.98,45.99,45.96,45.97,5800.0
2018-09-12 14:30:00,45.96,45.99,45.96,45.96,10914.0,45.96,45.99,45.96,45.96,10914.0
2018-09-12 14:35:00,45.97,45.98,45.96,45.97,18607.0,45.97,45.98,45.96,45.97,18607.0
2018-09-12 14:40:00,45.96,45.96,45.93,45.93,14629.0,45.96,45.96,45.93,45.93,14629.0
2018-09-12 14:45:00,45.93,45.94,45.89,45.9,14225.0,45.93,45.94,45.89,45.9,14225.0
2018-09-12 14:50:00,45.91,45.91,45.87,45.87,10007.0,45.91,45.91,45.87,45.87,10007.0
2018-09-12 14:55:00,45.87,45.88,45.85,45.87,13287.0,45.87,45.88,45.85,45.87,13287.0
2018-09-12 15:00:00,45.88,45.91,45.86,45.88,14094.0,45.88,45.91,45.86,45.88,14094.0
2018-09-12 15:05:00,45.88,45.93,45.88,45.91,12865.0,45.88,45.93,45.88,45.91,12865.0
2018-09-12 15:10:00,45.91,45.95,45.9,45.94,13308.0,45.91,45.95,45.9,45.94,13308.0
2018-09-12 15:15:00,45.95,45.95,45.89,45.91,19732.0,45.95,45.95,45.89,45.91,19732.0
2018-09-12 15:20:00,45.91,45.95,45.91,45.94,14197.0,45.91,45.95,45.91,45.94,14197.0
2018-09-12 15:25:00,45.94,45.96,45.93,45.94,15275.0,45.94,45.96,45.93,45.94,15275.0
2018-09-12 15:30:00,45.95,45.96,45.91,45.93,21338.0,45.95,45.96,45.91,45.93,21338.0
2018-09-12 15:35:00,45.93,45.96,45.92,45.96,22842.0,45.93,45.96,45.92,45.96,22842.0
2018-09-12 15:40:00,45.95,45.96,45.92,45.93,26105.0,45.95,45.96,45.92,45.93,26105.0
2018-09-12 15:45:00,45.94,45.94,45.87,45.88,38249.0,45.94,45.94,45.87,45.88,38249.0
2018-09-12 15:50:00,45.89,45.92,45.87,45.89,60246.0,45.89,45.92,45.87,45.89,60246.0
2018-09-12 15:55:00,45.89,45.9,45.86,45.87,143627.0,45.89,45.9,45.86,45.87,143627.0
2018-09-13 09:30:00,46.04,46.37,46.04,46.25,21577.0,46.04,46.37,46.04,46.25,21577.0
2018-09-13 09:35:00,46.27,46.33,46.22,46.25,10900.0,46.27,46.33,46.22,46.25,10900.0
2018-09-13 09:40:00,46.24,46.28,46.22,46.26,5521.0,46.24,46.28,46.22,46.26,5521.0
2018-09-13 09:45:00,46.26,46.3,46.2,46.28,8340.0,46.26,46.3,46.2,46.28,8340.0
2018-09-13 09:50:00,46.28,46.28,46.13,46.14,8511.0,46.28,46.28,46.13,46.14,8511.0
2018-09-13 09:55:00,46.14,46.14,46.1,46.12,3900.0,46.14,46.14,46.1,46.12,3900.0
2018-09-13 10:00:00,46.14,46.22,46.11,46.16,6415.0,46.14,46.22,46.11,46.16,6415.0
2018-09-13 10:05:00,46.16,46.17,46.09,46.09,5829.0,46.16,46.17,46.09,46.09,5829.0
2018-09-13 10:10:00,46.09,46.12,46.06,46.1,5894.0,46.09,46.12,46.06,46.1,5894.0
2018-09-13 10:15:00,46.1,46.11,45.97,45.98,9822.0,46.1,46.11,45.97,45.98,9822.0
2018-09-13 10:20:00,46.0,46.0,45.94,45.98,8491.0,46.0,46.0,45.94,45.98,8491.0
2018-09-13 10:25:00,45.98,45.98,45.9,45.95,3662.0,45.98,45.98,45.9,45.95,3662.0
2018-09-13 10:30:00,45.95,46.07,45.95,46.07,17996.0,45.95,46.07,45.95,46.07,17996.0
2018-09-13 10:35:00,46.06,46.06,45.99,46.0,9369.0,46.06,46.06,45.99,46.0,9369.0
2018-09-13 10:40:00,45.99,46.03,45.97,46.02,9300.0,45.99,46.03,45.97,46.02,9300.0
2018-09-13 10:45:00,46.04,46.13,46.02,46.07,14882.0,46.04,46.13,46.02,46.07,14882.0
2018-09-13 10:50:00,46.06,46.09,46.04,46.09,9900.0,46.06,46.09,46.04,46.09,9900.0
2018-09-13 10:55:00,46.09,46.13,46.08,46.13,5408.0,46.09,46.13,46.08,46.13,5408.0
2018-09-13 11:00:00,46.12,46.14,46.1,46.14,3900.0,46.12,46.14,46.1,46.14,3900.0
2018-09-13 11:05:00,46.14,46.23,46.14,46.21,8563.0,46.14,46.23,46.14,46.21,8563.0
2018-09-13 11:10:00,46.2,46.24,46.19,46.21,7015.0,46.2,46.24,46.19,46.21,7015.0
2018-09-13 11:15:00,46.21,46.23,46.18,46.18,5145.0,46.21,46.23,46.18,46.18,5145.0
2018-09-13 11:20:00,46.19,46.26,46.19,46.24,10600.0,46.19,46.26,46.19,46.24,10600.0
2018-09-13 11:25:00,46.23,46.29,46.21,46.24,10841.0,46.23,46.29,46.21,46.24,10841.0
2018-09-13 11:30:00,46.25,46.25,46.2,46.23,6000.0,46.25,46.25,46.2,46.23,6000.0
2018-09-13 11:35:00,46.22,46.31,46.21,46.3,12517.0,46.22,46.31,46.21,46.3,12517.0
2018-09-13 11:40:00,46.3,46.3,46.25,46.28,15364.0,46.3,46.3,46.25,46.28,15364.0
2018-09-13 11:45:00,46.27,46.31,46.25,46.26,8926.0,46.27,46.31,46.25,46.26,8926.0
2018-09-13 11:50:00,46.27,46.31,46.26,46.3,9182.0,46.27,46.31,46.26,46.3,9182.0
2018-09-13 11:55:00,46.31,46.34,46.31,46.34,7147.0,46.31,46.34,46.31,46.34,7147.0
2018-09-13 12:00:00,46.34,46.38,46.33,46.34,5233.0,46.34,46.38,46.33,46.34,5233.0
2018-09-13 12:05:00,46.35,46.36,46.33,46.34,7400.0,46.35,46.36,46.33,46.34,7400.0
2018-09-13 12:10:00,46.35,46.37,46.35,46.35,3896.0,46.35,46.37,46.35,46.35,3896.0
2018-09-13 12:15:00,46.35,46.36,46.32,46.36,7372.0,46.35,46.36,46.32,46.36,7372.0
2018-09-13 12:20:00,46.37,46.39,46.36,46.36,3929.0,46.37,46.39,46.36,46.36,3929.0
2018-09-13 12:25:00,46.36,46.37,46.36,46.36,1800.0,46.36,46.37,46.36,46.36,1800.0
2018-09-13 12:30:00,46.36,46.41,46.35,46.4,6158.0,46.36,46.41,46.35,46.4,6158.0
2018-09-13 12:35:00,46.41,46.45,46.41,46.45,5615.0,46.41,46.45,46.41,46.45,5615.0
2018-09-13 12:40:00,46.44,46.47,46.43,46.46,11030.0,46.44,46.47,46.43,46.46,11030.0
2018-09-13 12:45:00,46.45,46.46,46.43,46.44,5586.0,46.45,46.46,46.43,46.44,5586.0
2018-09-13 12:50:00,46.44,46.44,46.4,46.4,5594.0,46.44,46.44,46.4,46.4,5594.0
2018-09-13 12:55:00,46.4,46.42,46.4,46.42,6206.0,46.4,46.42,46.4,46.42,6206.0
2018-09-13 13:00:00,46.43,46.43,46.41,46.41,4987.0,46.43,46.43,46.41,46.41,4987.0
2018-09-13 13:05:00,46.41,46.43,46.38,46.39,7180.0,46.41,46.43,46.38,46.39,7180.0
2018-09-13 13:10:00,46.39,46.4,46.37,46.4,3594.0,46.39,46.4,46.37,46.4,3594.0
2018-09-13 13:15:00,46.41,46.41,46.39,46.4,2205.0,46.41,46.41,46.39,46.4,2205.0
2018-09-13 13:20:00,46.4,46.4,46.38,46.38,5404.0,46.4,46.4,46.38,46.38,5404.0
2018-09-13 13:25:00,46.39,46.41,46.38,46.41,4062.0,46.39,46.41,46.38,46.41,4062.0
2018-09-13 13:30:00,46.41,46.41,46.39,46.39,3386.0,46.41,46.41,46.39,46.39,3386.0
2018-09-13 13:35:00,46.39,46.39,46.35,46.35,5015.0,46.39,46.39,46.35,46.35,5015.0
2018-09-13 13:40:00,46.36,46.36,46.33,46.33,4576.0,46.36,46.36,46.33,46.33,4576.0
2018-09-13 13:45:00,46.33,46.34,46.31,46.31,6332.0,46.33,46.34,46.31,46.31,6332.0
2018-09-13 13:50:00,46.3,46.32,46.3,46.3,4572.0,46.3,46.32,46.3,46.3,4572.0
2018-09-13 13:55:00,46.3,46.32,46.29,46.29,3697.0,46.3,46.32,46.29,46.29,3697.0
2018-09-13 14:00:00,46.3,46.31,46.28,46.3,8163.0,46.3,46.31,46.28,46.3,8163.0
2018-09-13 14:05:00,46.3,46.33,46.3,46.3,9136.0,46.3,46.33,46.3,46.3,9136.0
2018-09-13 14:10:00,46.32,46.36,46.31,46.35,13091.0,46.32,46.36,46.31,46.35,13091.0
2018-09-13 14:15:00,46.36,46.36,46.27,46.28,8282.0,46.36,46.36,46.27,46.28,8282.0
2018-09-13 14:20:00,46.28,46.3,46.27,46.28,8285.0,46.28,46.3,46.27,46.28,8285.0
2018-09-13 14:25:00,46.29,46.32,46.28,46.3,6112.0,46.29,46.32,46.28,46.3,6112.0
2018-09-13 14:30:00,46.31,46.31,46.27,46.27,5206.0,46.31,46.31,46.27,46.27,5206.0
2018-09-13 14:35:00,46.28,46.29,46.26,46.28,8495.0,46.28,46.29,46.26,46.28,8495.0
2018-09-13 14:40:00,46.27,46.29,46.27,46.27,4898.0,46.27,46.29,46.27,46.27,4898.0
2018-09-13 14:45:00,46.27,46.31,46.25,46.3,8817.0,46.27,46.31,46.25,46.3,8817.0
2018-09-13 14:50:00,46.3,46.31,46.27,46.29,5941.0,46.3,46.31,46.27,46.29,5941.0
2018-09-13 14:55:00,46.3,46.33,46.3,46.33,6551.0,46.3,46.33,46.3,46.33,6551.0
2018-09-13 15:00:00,46.33,46.36,46.33,46.35,16837.0,46.33,46.36,46.33,46.35,16837.0
2018-09-13 15:05:00,46.34,46.37,46.34,46.36,32741.0,46.34,46.37,46.34,46.36,32741.0
2018-09-13 15:10:00,46.37,46.43,46.37,46.38,23701.0,46.37,46.43,46.37,46.38,23701.0
2018-09-13 15:15:00,46.37,46.39,46.33,46.35,8943.0,46.37,46.39,46.33,46.35,8943.0
2018-09-13 15:20:00,46.35,46.36,46.35,46.36,9753.0,46.35,46.36,46.35,46.36,9753.0
2018-09-13 15:25:00,46.36,46.37,46.34,46.36,22261.0,46.36,46.37,46.34,46.36,22261.0
2018-09-13 15:30:00,46.37,46.37,46.35,46.37,6829.0,46.37,46.37,46.35,46.37,6829.0
2018-09-13 15:35:00,46.37,46.38,46.33,46.33,20642.0,46.37,46.38,46.33,46.33,20642.0
2018-09-13 15:40:00,46.34,46.34,46.28,46.29,33663.0,46.34,46.34,46.28,46.29,33663.0
2018-09-13 15:45:00,46.29,46.29,46.24,46.29,50382.0,46.29,46.29,46.24,46.29,50382.0
2018-09-13 15:50:00,46.29,46.38,46.29,46.36,54091.0,46.29,46.38,46.29,46.36,54091.0
2018-09-13 15:55:00,46.35,46.36,46.29,46.31,251791.0,46.35,46.36,46.29,46.31,251791.0
2018-09-14 09:30:00,46.11,46.29,46.11,46.28,35340.0,46.11,46.29,46.11,46.28,35340.0
2018-09-14 09:35:00,46.32,46.41,46.32,46.41,1000.0,46.32,46.41,46.32,46.41,1000.0
2018-09-14 09:40:00,46.38,46.49,46.37,46.44,7594.0,46.38,46.49,46.37,46.44,7594.0
2018-09-14 09:45:00,46.42,46.5,46.42,46.42,5216.0,46.42,46.5,46.42,46.42,5216.0
2018-09-14 09:50:00,46.44,46.48,46.43,46.44,5878.0,46.44,46.48,46.43,46.44,5878.0
2018-09-14 09:55:00,46.45,46.49,46.41,46.44,6602.0,46.45,46.49,46.41,46.44,6602.0
2018-09-14 10:00:00,46.46,46.52,46.44,46.48,5450.0,46.46,46.52,46.44,46.48,5450.0
2018-09-14 10:05:00,46.48,46.52,46.47,46.47,6000.0,46.48,46.52,46.47,46.47,6000.0
2018-09-14 10:10:00,46.46,46.49,46.44,46.45,6268.0,46.46,46.49,46.44,46.45,6268.0
2018-09-14 10:15:00,46.46,46.53,46.46,46.51,4300.0,46.46,46.53,46.46,46.51,4300.0
2018-09-14 10:20:00,46.51,46.56,46.51,46.52,6000.0,46.51,46.56,46.51,46.52,6000.0
2018-09-14 10:25:00,46.54,46.55,46.53,46.53,4900.0,46.54,46.55,46.53,46.53,4900.0
2018-09-14 10:30:00,46.54,46.61,46.54,46.61,6800.0,46.54,46.61,46.54,46.61,6800.0
2018-09-14 10:35:00,46.6,46.66,46.59,46.64,13527.0,46.6,46.66,46.59,46.64,13527.0
2018-09-14 10:40:00,46.62,46.66,46.62,46.62,6943.0,46.62,46.66,46.62,46.62,6943.0
2018-09-14 10:45:00,46.61,46.62,46.53,46.53,6364.0,46.61,46.62,46.53,46.53,6364.0
2018-09-14 10:50:00,46.54,46.56,46.52,46.56,5502.0,46.54,46.56,46.52,46.56,5502.0
2018-09-14 10:55:00,46.57,46.59,46.55,46.56,6600.0,46.57,46.59,46.55,46.56,6600.0
2018-09-14 11:00:00,46.55,46.58,46.5,46.56,7572.0,46.55,46.58,46.5,46.56,7572.0
2018-09-14 11:05:00,46.55,46.56,46.51,46.53,4811.0,46.55,46.56,46.51,46.53,4811.0
2018-09-14 11:10:00,46.53,46.53,46.49,46.5,7325.0,46.53,46.53,46.49,46.5,7325.0
2018-09-14 11:15:00,46.49,46.49,46.43,46.44,8705.0,46.49,46.49,46.43,46.44,8705.0
2018-09-14 11:20:00,46.45,46.47,46.43,46.47,6900.0,46.45,46.47,46.43,46.47,6900.0
2018-09-14 11:25:00,46.46,46.46,46.44,46.44,3321.0,46.46,46.46,46.44,46.44,3321.0
2018-09-14 11:30:00,46.47,46.49,46.44,46.47,9254.0,46.47,46.49,46.44,46.47,9254.0
2018-09-14 11:35:00,46.46,46.48,46.46,46.46,2700.0,46.46,46.48,46.46,46.46,2700.0
2018-09-14 11:40:00,46.47,46.47,46.44,46.45,10762.0,46.47,46.47,46.44,46.45,10762.0
2018-09-14 11:45:00,46.45,46.47,46.44,46.46,5100.0,46.45,46.47,46.44,46.46,5100.0
2018-09-14 11:50:00,46.46,46.47,46.44,46.44,7790.0,46.46,46.47,46.44,46.44,7790.0
2018-09-14 11:55:00,46.43,46.43,46.38,46.4,6800.0,46.43,46.43,46.38,46.4,6800.0
2018-09-14 12:00:00,46.4,46.4,46.24,46.25,21581.0,46.4,46.4,46.24,46.25,21581.0
2018-09-14 12:05:00,46.25,46.26,46.21,46.24,7709.0,46.25,46.26,46.21,46.24,7709.0
2018-09-14 12:10:00,46.24,46.29,46.21,46.25,6700.0,46.24,46.29,46.21,46.25,6700.0
2018-09-14 12:15:00,46.26,46.32,46.26,46.27,5828.0,46.26,46.32,46.26,46.27,5828.0
2018-09-14 12:20:00,46.27,46.28,46.19,46.19,5600.0,46.27,46.28,46.19,46.19,5600.0
2018-09-14 12:25:00,46.19,46.23,46.18,46.2,7500.0,46.19,46.23,46.18,46.2,7500.0
2018-09-14 12:30:00,46.19,46.22,46.18,46.2,4545.0,46.19,46.22,46.18,46.2,4545.0
2018-09-14 12:35:00,46.2,46.22,46.19,46.22,7085.0,46.2,46.22,46.19,46.22,7085.0
2018-09-14 12:40:00,46.23,46.25,46.21,46.23,13628.0,46.23,46.25,46.21,46.23,13628.0
2018-09-14 12:45:00,46.22,46.29,46.21,46.29,6300.0,46.22,46.29,46.21,46.29,6300.0
2018-09-14 12:50:00,46.28,46.28,46.22,46.23,7118.0,46.28,46.28,46.22,46.23,7118.0
2018-09-14 12:55:00,46.23,46.27,46.21,46.21,8200.0,46.23,46.27,46.21,46.21,8200.0
2018-09-14 13:00:00,46.21,46.23,46.2,46.21,8679.0,46.21,46.23,46.2,46.21,8679.0
2018-09-14 13:05:00,46.22,46.22,46.14,46.14,6100.0,46.22,46.22,46.14,46.14,6100.0
2018-09-14 13:10:00,46.13,46.19,46.12,46.19,11500.0,46.13,46.19,46.12,46.19,11500.0
2018-09-14 13:15:00,46.18,46.2,46.17,46.19,4100.0,46.18,46.2,46.17,46.19,4100.0
2018-09-14 13:20:00,46.19,46.22,46.18,46.2,6462.0,46.19,46.22,46.18,46.2,6462.0
2018-09-14 13:25:00,46.2,46.22,46.2,46.21,4075.0,46.2,46.22,46.2,46.21,4075.0
2018-09-14 13:30:00,46.21,46.24,46.21,46.23,5900.0,46.21,46.24,46.21,46.23,5900.0
2018-09-14 13:35:00,46.24,46.26,46.23,46.25,10531.0,46.24,46.26,46.23,46.25,10531.0
2018-09-14 13:40:00,46.24,46.26,46.24,46.26,2300.0,46.24,46.26,46.24,46.26,2300.0
2018-09-14 13:45:00,46.26,46.27,46.22,46.26,12295.0,46.26,46.27,46.22,46.26,12295.0
2018-09-14 13:50:00,46.27,46.31,46.27,46.3,5500.0,46.27,46.31,46.27,46.3,5500.0
2018-09-14 13:55:00,46.3,46.33,46.3,46.31,4354.0,46.3,46.33,46.3,46.31,4354.0
2018-09-14 14:00:00,46.33,46.37,46.33,46.33,5396.0,46.33,46.37,46.33,46.33,5396.0
2018-09-14 14:05:00,46.33,46.35,46.31,46.32,11281.0,46.33,46.35,46.31,46.32,11281.0
2018-09-14 14:10:00,46.33,46.33,46.3,46.32,5902.0,46.33,46.33,46.3,46.32,5902.0
2018-09-14 14:15:00,46.32,46.33,46.3,46.3,4550.0,46.32,46.33,46.3,46.3,4550.0
2018-09-14 14:20:00,46.3,46.33,46.29,46.29,7100.0,46.3,46.33,46.29,46.29,7100.0
2018-09-14 14:25:00,46.3,46.31,46.27,46.28,7400.0,46.3,46.31,46.27,46.28,7400.0
2018-09-14 14:30:00,46.28,46.3,46.28,46.29,4101.0,46.28,46.3,46.28,46.29,4101.0
2018-09-14 14:35:00,46.29,46.3,46.27,46.3,5618.0,46.29,46.3,46.27,46.3,5618.0
2018-09-14 14:40:00,46.29,46.3,46.27,46.28,5776.0,46.29,46.3,46.27,46.28,5776.0
2018-09-14 14:45:00,46.27,46.28,46.25,46.28,5821.0,46.27,46.28,46.25,46.28,5821.0
2018-09-14 14:50:00,46.28,46.3,46.28,46.29,6391.0,46.28,46.3,46.28,46.29,6391.0
2018-09-14 14:55:00,46.3,46.3,46.27,46.27,4324.0,46.3,46.3,46.27,46.27,4324.0
2018-09-14 15:00:00,46.27,46.3,46.27,46.29,42114.0,46.27,46.3,46.27,46.29,42114.0
2018-09-14 15:05:00,46.29,46.31,46.29,46.3,4800.0,46.29,46.31,46.29,46.3,4800.0
2018-09-14 15:10:00,46.31,46.33,46.3,46.33,31402.0,46.31,46.33,46.3,46.33,31402.0
2018-09-14 15:15:00,46.33,46.33,46.3,46.32,10817.0,46.33,46.33,46.3,46.32,10817.0
2018-09-14 15:20:00,46.32,46.32,46.28,46.28,41316.0,46.32,46.32,46.28,46.28,41316.0
2018-09-14 15:25:00,46.28,46.28,46.26,46.27,10771.0,46.28,46.28,46.26,46.27,10771.0
2018-09-14 15:30:00,46.28,46.3,46.26,46.27,8966.0,46.28,46.3,46.26,46.27,8966.0
2018-09-14 15:35:00,46.27,46.27,46.24,46.26,11809.0,46.27,46.27,46.24,46.26,11809.0
2018-09-14 15:40:00,46.26,46.26,46.24,46.25,11192.0,46.26,46.26,46.24,46.25,11192.0
2018-09-14 15:45:00,46.24,46.26,46.24,46.26,14386.0,46.24,46.26,46.24,46.26,14386.0
2018-09-14 15:50:00,46.26,46.35,46.25,46.28,56792.0,46.26,46.35,46.25,46.28,56792.0
2018-09-14 15:55:00,46.28,46.3,46.24,46.25,110390.0,46.28,46.3,46.24,46.25,110390.0
2018-09-17 09:30:00,46.16,46.41,45.92,45.97,35161.0,46.16,46.41,45.92,45.97,35161.0
2018-09-17 09:35:00,45.89,45.89,45.71,45.83,11520.0,45.89,45.89,45.71,45.83,11520.0
2018-09-17 09:40:00,45.86,45.95,45.81,45.91,11824.0,45.86,45.95,45.81,45.91,11824.0
2018-09-17 09:45:00,45.94,46.0,45.9,45.93,43940.0,45.94,46.0,45.9,45.93,43940.0
2018-09-17 09:50:00,45.93,45.98,45.9,45.9,6000.0,45.93,45.98,45.9,45.9,6000.0
2018-09-17 09:55:00,45.9,45.98,45.9,45.95,5998.0,45.9,45.98,45.9,45.95,5998.0
2018-09-17 10:00:00,45.91,45.91,45.76,45.79,9474.0,45.91,45.91,45.76,45.79,9474.0
2018-09-17 10:05:00,45.78,45.78,45.64,45.67,10426.0,45.78,45.78,45.64,45.67,10426.0
2018-09-17 10:10:00,45.67,45.69,45.61,45.64,11343.0,45.67,45.69,45.61,45.64,11343.0
2018-09-17 10:15:00,45.63,45.65,45.58,45.65,10031.0,45.63,45.65,45.58,45.65,10031.0
2018-09-17 10:20:00,45.65,45.67,45.6,45.6,5770.0,45.65,45.67,45.6,45.6,5770.0
2018-09-17 10:25:00,45.6,45.65,45.59,45.61,12308.0,45.6,45.65,45.59,45.61,12308.0
2018-09-17 10:30:00,45.59,45.64,45.56,45.6,11645.0,45.59,45.64,45.56,45.6,11645.0
2018-09-17 10:35:00,45.6,45.61,45.59,45.61,6900.0,45.6,45.61,45.59,45.61,6900.0
2018-09-17 10:40:00,45.61,45.66,45.61,45.62,9500.0,45.61,45.66,45.61,45.62,9500.0
2018-09-17 10:45:00,45.61,45.62,45.55,45.58,13168.0,45.61,45.62,45.55,45.58,13168.0
2018-09-17 10:50:00,45.58,45.61,45.55,45.56,9625.0,45.58,45.61,45.55,45.56,9625.0
2018-09-17 10:55:00,45.56,45.58,45.55,45.58,13400.0,45.56,45.58,45.55,45.58,13400.0
2018-09-17 11:00:00,45.58,45.63,45.57,45.62,8000.0,45.58,45.63,45.57,45.62,8000.0
2018-09-17 11:05:00,45.63,45.63,45.59,45.62,12256.0,45.63,45.63,45.59,45.62,12256.0
2018-09-17 11:10:00,45.63,45.65,45.62,45.65,9014.0,45.63,45.65,45.62,45.65,9014.0
2018-09-17 11:15:00,45.66,45.7,45.6,45.62,12182.0,45.66,45.7,45.6,45.62,12182.0
2018-09-17 11:20:00,45.62,45.68,45.62,45.67,13705.0,45.62,45.68,45.62,45.67,13705.0
2018-09-17 11:25:00,45.68,45.72,45.67,45.71,23313.0,45.68,45.72,45.67,45.71,23313.0
2018-09-17 11:30:00,45.71,45.75,45.69,45.73,13062.0,45.71,45.75,45.69,45.73,13062.0
2018-09-17 11:35:00,45.74,45.81,45.72,45.8,22561.0,45.74,45.81,45.72,45.8,22561.0
2018-09-17 11:40:00,45.8,45.81,45.75,45.8,11705.0,45.8,45.81,45.75,45.8,11705.0
2018-09-17 11:45:00,45.8,45.81,45.75,45.78,9120.0,45.8,45.81,45.75,45.78,9120.0
2018-09-17 11:50:00,45.78,45.82,45.77,45.8,6356.0,45.78,45.82,45.77,45.8,6356.0
2018-09-17 11:55:00,45.81,45.82,45.79,45.8,4600.0,45.81,45.82,45.79,45.8,4600.0
2018-09-17 12:00:00,45.8,45.83,45.72,45.79,25374.0,45.8,45.83,45.72,45.79,25374.0
2018-09-17 12:05:00,45.79,45.79,45.74,45.76,6574.0,45.79,45.79,45.74,45.76,6574.0
2018-09-17 12:10:00,45.76,45.76,45.73,45.75,5732.0,45.76,45.76,45.73,45.75,5732.0
2018-09-17 12:15:00,45.75,45.75,45.72,45.75,6947.0,45.75,45.75,45.72,45.75,6947.0
2018-09-17 12:20:00,45.75,45.76,45.74,45.76,6865.0,45.75,45.76,45.74,45.76,6865.0
2018-09-17 12:25:00,45.76,45.77,45.73,45.74,5698.0,45.76,45.77,45.73,45.74,5698.0
2018-09-17 12:30:00,45.73,45.74,45.72,45.72,6638.0,45.73,45.74,45.72,45.72,6638.0
2018-09-17 12:35:00,45.72,45.74,45.72,45.73,4495.0,45.72,45.74,45.72,45.73,4495.0
2018-09-17 12:40:00,45.73,45.73,45.7,45.71,2800.0,45.73,45.73,45.7,45.71,2800.0
2018-09-17 12:45:00,45.71,45.77,45.71,45.77,10916.0,45.71,45.77,45.71,45.77,10916.0
2018-09-17 12:50:00,45.77,45.8,45.71,45.72,8503.0,45.77,45.8,45.71,45.72,8503.0
2018-09-17 12:55:00,45.72,45.75,45.69,45.74,9233.0,45.72,45.75,45.69,45.74,9233.0
2018-09-17 13:00:00,45.74,45.75,45.68,45.69,9902.0,45.74,45.75,45.68,45.69,9902.0
2018-09-17 13:05:00,45.68,45.68,45.65,45.67,9022.0,45.68,45.68,45.65,45.67,9022.0
2018-09-17 13:10:00,45.67,45.68,45.65,45.66,4134.0,45.67,45.68,45.65,45.66,4134.0
2018-09-17 13:15:00,45.66,45.67,45.64,45.64,6364.0,45.66,45.67,45.64,45.64,6364.0
2018-09-17 13:20:00,45.64,45.64,45.6,45.61,6425.0,45.64,45.64,45.6,45.61,6425.0
2018-09-17 13:25:00,45.62,45.62,45.58,45.58,10000.0,45.62,45.62,45.58,45.58,10000.0
2018-09-17 13:30:00,45.57,45.58,45.54,45.58,9500.0,45.57,45.58,45.54,45.58,9500.0
2018-09-17 13:35:00,45.58,45.59,45.56,45.57,9094.0,45.58,45.59,45.56,45.57,9094.0
2018-09-17 13:40:00,45.58,45.61,45.58,45.6,6153.0,45.58,45.61,45.58,45.6,6153.0
2018-09-17 13:45:00,45.6,45.61,45.58,45.61,3960.0,45.6,45.61,45.58,45.61,3960.0
2018-09-17 13:50:00,45.6,45.65,45.59,45.65,6902.0,45.6,45.65,45.59,45.65,6902.0
2018-09-17 13:55:00,45.67,45.7,45.63,45.63,11128.0,45.67,45.7,45.63,45.63,11128.0
2018-09-17 14:00:00,45.62,45.66,45.62,45.64,5136.0,45.62,45.66,45.62,45.64,5136.0
2018-09-17 14:05:00,45.64,45.66,45.62,45.66,5200.0,45.64,45.66,45.62,45.66,5200.0
2018-09-17 14:10:00,45.66,45.68,45.65,45.67,4867.0,45.66,45.68,45.65,45.67,4867.0
2018-09-17 14:15:00,45.67,45.7,45.67,45.69,6199.0,45.67,45.7,45.67,45.69,6199.0
2018-09-17 14:20:00,45.69,45.7,45.65,45.66,5500.0,45.69,45.7,45.65,45.66,5500.0
2018-09-17 14:25:00,45.66,45.69,45.64,45.66,8098.0,45.66,45.69,45.64,45.66,8098.0
2018-09-17 14:30:00,45.65,45.66,45.65,45.65,2912.0,45.65,45.66,45.65,45.65,2912.0
2018-09-17 14:35:00,45.66,45.67,45.64,45.65,6595.0,45.66,45.67,45.64,45.65,6595.0
2018-09-17 14:40:00,45.65,45.66,45.63,45.64,6655.0,45.65,45.66,45.63,45.64,6655.0
2018-09-17 14:45:00,45.64,45.64,45.58,45.58,6506.0,45.64,45.64,45.58,45.58,6506.0
2018-09-17 14:50:00,45.59,45.59,45.56,45.56,7444.0,45.59,45.59,45.56,45.56,7444.0
2018-09-17 14:55:00,45.56,45.6,45.53,45.54,15460.0,45.56,45.6,45.53,45.54,15460.0
2018-09-17 15:00:00,45.55,45.57,45.54,45.54,6075.0,45.55,45.57,45.54,45.54,6075.0
2018-09-17 15:05:00,45.55,45.55,45.5,45.51,12028.0,45.55,45.55,45.5,45.51,12028.0
2018-09-17 15:10:00,45.52,45.52,45.49,45.5,9164.0,45.52,45.52,45.49,45.5,9164.0
2018-09-17 15:15:00,45.5,45.52,45.46,45.46,9500.0,45.5,45.52,45.46,45.46,9500.0
2018-09-17 15:20:00,45.46,45.46,45.43,45.45,11832.0,45.46,45.46,45.43,45.45,11832.0
2018-09-17 15:25:00,45.44,45.46,45.43,45.43,12907.0,45.44,45.46,45.43,45.43,12907.0
2018-09-17 15:30:00,45.43,45.44,45.38,45.38,16819.0,45.43,45.44,45.38,45.38,16819.0
2018-09-17 15:35:00,45.39,45.43,45.37,45.37,18474.0,45.39,45.43,45.37,45.37,18474.0
2018-09-17 15:40:00,45.38,45.39,45.35,45.36,25709.0,45.38,45.39,45.35,45.36,25709.0
2018-09-17 15:45:00,45.36,45.38,45.35,45.37,24300.0,45.36,45.38,45.35,45.37,24300.0
2018-09-17 15:50:00,45.37,45.41,45.35,45.36,30613.0,45.37,45.41,45.35,45.36,30613.0
2018-09-17 15:55:00,45.36,45.38,45.33,45.37,89931.0,45.36,45.38,45.33,45.37,89931.0
2018-09-18 09:30:00,45.32,45.64,45.28,45.62,22821.0,45.32,45.64,45.28,45.62,22821.0
2018-09-18 09:35:00,45.59,45.62,45.52,45.52,6200.0,45.59,45.62,45.52,45.52,6200.0
2018-09-18 09:40:00,45.54,45.54,45.43,45.44,17137.0,45.54,45.54,45.43,45.44,17137.0
2018-09-18 09:45:00,45.44,45.59,45.44,45.56,19674.0,45.44,45.59,45.44,45.56,19674.0
2018-09-18 09:50:00,45.57,45.61,45.51,45.51,12470.0,45.57,45.61,45.51,45.51,12470.0
2018-09-18 09:55:00,45.52,45.56,45.47,45.48,6500.0,45.52,45.56,45.47,45.48,6500.0
2018-09-18 10:00:00,45.5,45.57,45.48,45.54,23954.0,45.5,45.57,45.48,45.54,23954.0
2018-09-18 10:05:00,45.53,45.56,45.49,45.5,7326.0,45.53,45.56,45.49,45.5,7326.0
2018-09-18 10:10:00,45.5,45.54,45.47,45.53,7667.0,45.5,45.54,45.47,45.53,7667.0
2018-09-18 10:15:00,45.51,45.58,45.51,45.56,8926.0,45.51,45.58,45.51,45.56,8926.0
2018-09-18 10:20:00,45.58,45.62,45.54,45.59,12500.0,45.58,45.62,45.54,45.59,12500.0
2018-09-18 10:25:00,45.59,45.6,45.5,45.52,8993.0,45.59,45.6,45.5,45.52,8993.0
2018-09-18 10:30:00,45.52,45.53,45.47,45.48,6250.0,45.52,45.53,45.47,45.48,6250.0
2018-09-18 10:35:00,45.49,45.52,45.49,45.51,6500.0,45.49,45.52,45.49,45.51,6500.0
2018-09-18 10:40:00,45.5,45.55,45.45,45.54,13584.0,45.5,45.55,45.45,45.54,13584.0
2018-09-18 10:45:00,45.54,45.56,45.48,45.49,13011.0,45.54,45.56,45.48,45.49,13011.0
2018-09-18 10:50:00,45.48,45.49,45.4,45.43,23882.0,45.48,45.49,45.4,45.43,23882.0
2018-09-18 10:55:00,45.43,45.45,45.41,45.43,13523.0,45.43,45.45,45.41,45.43,13523.0
2018-09-18 11:00:00,45.43,45.44,45.33,45.36,25406.0,45.43,45.44,45.33,45.36,25406.0
2018-09-18 11:05:00,45.35,45.38,45.33,45.38,26508.0,45.35,45.38,45.33,45.38,26508.0
2018-09-18 11:10:00,45.37,45.4,45.36,45.4,6738.0,45.37,45.4,45.36,45.4,6738.0
2018-09-18 11:15:00,45.41,45.42,45.38,45.38,8600.0,45.41,45.42,45.38,45.38,8600.0
2018-09-18 11:20:00,45.38,45.43,45.38,45.43,20407.0,45.38,45.43,45.38,45.43,20407.0
2018-09-18 11:25:00,45.44,45.47,45.42,45.47,7693.0,45.44,45.47,45.42,45.47,7693.0
2018-09-18 11:30:00,45.47,45.47,45.42,45.45,8500.0,45.47,45.47,45.42,45.45,8500.0
2018-09-18 11:35:00,45.46,45.48,45.43,45.46,5011.0,45.46,45.48,45.43,45.46,5011.0
2018-09-18 11:40:00,45.46,45.48,45.44,45.48,6000.0,45.46,45.48,45.44,45.48,6000.0
2018-09-18 11:45:00,45.48,45.52,45.46,45.52,5732.0,45.48,45.52,45.46,45.52,5732.0
2018-09-18 11:50:00,45.52,45.54,45.51,45.53,7700.0,45.52,45.54,45.51,45.53,7700.0
2018-09-18 11:55:00,45.53,45.55,45.52,45.54,8500.0,45.53,45.55,45.52,45.54,8500.0
2018-09-18 12:00:00,45.55,45.59,45.55,45.56,8800.0,45.55,45.59,45.55,45.56,8800.0
2018-09-18 12:05:00,45.56,45.57,45.54,45.55,5200.0,45.56,45.57,45.54,45.55,5200.0
2018-09-18 12:10:00,45.54,45.54,45.5,45.52,5293.0,45.54,45.54,45.5,45.52,5293.0
2018-09-18 12:15:00,45.52,45.52,45.45,45.47,5400.0,45.52,45.52,45.45,45.47,5400.0
2018-09-18 12:20:00,45.47,45.48,45.44,45.44,5748.0,45.47,45.48,45.44,45.44,5748.0
2018-09-18 12:25:00,45.45,45.46,45.43,45.44,5161.0,45.45,45.46,45.43,45.44,5161.0
2018-09-18 12:30:00,45.44,45.45,45.43,45.45,4200.0,45.44,45.45,45.43,45.45,4200.0
2018-09-18 12:35:00,45.45,45.46,45.43,45.46,5531.0,45.45,45.46,45.43,45.46,5531.0
2018-09-18 12:40:00,45.46,45.46,45.43,45.43,5022.0,45.46,45.46,45.43,45.43,5022.0
2018-09-18 12:45:00,45.44,45.44,45.41,45.41,5566.0,45.44,45.44,45.41,45.41,5566.0
2018-09-18 12:50:00,45.41,45.43,45.38,45.39,4761.0,45.41,45.43,45.38,45.39,4761.0
2018-09-18 12:55:00,45.4,45.43,45.39,45.39,4500.0,45.4,45.43,45.39,45.39,4500.0
2018-09-18 13:00:00,45.39,45.42,45.39,45.41,6443.0,45.39,45.42,45.39,45.41,6443.0
2018-09-18 13:05:00,45.4,45.4,45.38,45.39,4799.0,45.4,45.4,45.38,45.39,4799.0
2018-09-18 13:10:00,45.39,45.39,45.37,45.37,3936.0,45.39,45.39,45.37,45.37,3936.0
2018-09-18 13:15:00,45.38,45.4,45.37,45.37,6350.0,45.38,45.4,45.37,45.37,6350.0
2018-09-18 13:20:00,45.38,45.38,45.33,45.35,5574.0,45.38,45.38,45.33,45.35,5574.0
2018-09-18 13:25:00,45.35,45.36,45.32,45.36,6000.0,45.35,45.36,45.32,45.36,6000.0
2018-09-18 13:30:00,45.36,45.36,45.31,45.33,7800.0,45.36,45.36,45.31,45.33,7800.0
2018-09-18 13:35:00,45.33,45.35,45.32,45.34,5865.0,45.33,45.35,45.32,45.34,5865.0
2018-09-18 13:40:00,45.34,45.35,45.3,45.33,8104.0,45.34,45.35,45.3,45.33,8104.0
2018-09-18 13:45:00,45.32,45.35,45.32,45.34,4802.0,45.32,45.35,45.32,45.34,4802.0
2018-09-18 13:50:00,45.34,45.35,45.3,45.32,15593.0,45.34,45.35,45.3,45.32,15593.0
2018-09-18 13:55:00,45.33,45.34,45.3,45.32,10800.0,45.33,45.34,45.3,45.32,10800.0
2018-09-18 14:00:00,45.33,45.33,45.31,45.32,6539.0,45.33,45.33,45.31,45.32,6539.0
2018-09-18 14:05:00,45.32,45.32,45.28,45.29,15216.0,45.32,45.32,45.28,45.29,15216.0
2018-09-18 14:10:00,45.3,45.32,45.3,45.31,3911.0,45.3,45.32,45.3,45.31,3911.0
2018-09-18 14:15:00,45.31,45.32,45.29,45.3,6352.0,45.31,45.32,45.29,45.3,6352.0
2018-09-18 14:20:00,45.3,45.31,45.27,45.3,6302.0,45.3,45.31,45.27,45.3,6302.0
2018-09-18 14:25:00,45.3,45.34,45.3,45.33,3991.0,45.3,45.34,45.3,45.33,3991.0
2018-09-18 14:30:00,45.34,45.35,45.31,45.34,8921.0,45.34,45.35,45.31,45.34,8921.0
2018-09-18 14:35:00,45.34,45.38,45.32,45.33,12985.0,45.34,45.38,45.32,45.33,12985.0
2018-09-18 14:40:00,45.33,45.35,45.32,45.34,5840.0,45.33,45.35,45.32,45.34,5840.0
2018-09-18 14:45:00,45.34,45.34,45.32,45.34,7600.0,45.34,45.34,45.32,45.34,7600.0
2018-09-18 14:50:00,45.33,45.33,45.3,45.32,7910.0,45.33,45.33,45.3,45.32,7910.0
2018-09-18 14:55:00,45.32,45.32,45.3,45.31,7000.0,45.32,45.32,45.3,45.31,7000.0
2018-09-18 15:00:00,45.3,45.32,45.29,45.32,11211.0,45.3,45.32,45.29,45.32,11211.0
2018-09-18 15:05:00,45.31,45.32,45.27,45.28,9998.0,45.31,45.32,45.27,45.28,9998.0
2018-09-18 15:10:00,45.27,45.3,45.26,45.28,21007.0,45.27,45.3,45.26,45.28,21007.0
2018-09-18 15:15:00,45.29,45.31,45.27,45.28,12386.0,45.29,45.31,45.27,45.28,12386.0
2018-09-18 15:20:00,45.29,45.34,45.28,45.32,19215.0,45.29,45.34,45.28,45.32,19215.0
2018-09-18 15:25:00,45.32,45.32,45.29,45.3,9891.0,45.32,45.32,45.29,45.3,9891.0
2018-09-18 15:30:00,45.3,45.31,45.27,45.27,16166.0,45.3,45.31,45.27,45.27,16166.0
2018-09-18 15:35:00,45.28,45.28,45.24,45.25,17744.0,45.28,45.28,45.24,45.25,17744.0
2018-09-18 15:40:00,45.25,45.25,45.24,45.25,8544.0,45.25,45.25,45.24,45.25,8544.0
2018-09-18 15:45:00,45.24,45.25,45.2,45.21,26501.0,45.24,45.25,45.2,45.21,26501.0
2018-09-18 15:50:00,45.21,45.26,45.2,45.21,48250.0,45.21,45.26,45.2,45.21,48250.0
2018-09-18 15:55:00,45.22,45.24,45.21,45.21,73825.0,45.22,45.24,45.21,45.21,73825.0
2018-09-19 09:30:00,45.22,45.33,45.22,45.22,16851.0,45.22,45.33,45.22,45.22,16851.0
2018-09-19 09:35:00,45.2,45.2,44.96,45.0,10645.0,45.2,45.2,44.96,45.0,10645.0
2018-09-19 09:40:00,44.99,45.05,44.98,45.02,10939.0,44.99,45.05,44.98,45.02,10939.0
2018-09-19 09:45:00,45.01,45.07,44.95,45.0,32168.0,45.01,45.07,44.95,45.0,32168.0
2018-09-19 09:50:00,45.01,45.07,44.96,45.07,20887.0,45.01,45.07,44.96,45.07,20887.0
2018-09-19 09:55:00,45.07,45.07,44.99,44.99,45255.0,45.07,45.07,44.99,44.99,45255.0
2018-09-19 10:00:00,44.98,45.07,44.98,45.06,29214.0,44.98,45.07,44.98,45.06,29214.0
2018-09-19 10:05:00,45.05,45.07,45.02,45.04,19181.0,45.05,45.07,45.02,45.04,19181.0
2018-09-19 10:10:00,45.02,45.02,44.96,44.96,8800.0,45.02,45.02,44.96,44.96,8800.0
2018-09-19 10:15:00,44.95,44.96,44.89,44.89,16321.0,44.95,44.96,44.89,44.89,16321.0
2018-09-19 10:20:00,44.89,44.95,44.86,44.95,10276.0,44.89,44.95,44.86,44.95,10276.0
2018-09-19 10:25:00,44.97,44.98,44.94,44.97,6800.0,44.97,44.98,44.94,44.97,6800.0
2018-09-19 10:30:00,44.97,45.02,44.94,44.99,7974.0,44.97,45.02,44.94,44.99,7974.0
2018-09-19 10:35:00,45.02,45.04,44.96,44.97,6863.0,45.02,45.04,44.96,44.97,6863.0
2018-09-19 10:40:00,44.96,45.0,44.94,44.98,9224.0,44.96,45.0,44.94,44.98,9224.0
2018-09-19 10:45:00,44.98,45.0,44.97,44.98,4146.0,44.98,45.0,44.97,44.98,4146.0
2018-09-19 10:50:00,44.98,44.98,44.9,44.91,9903.0,44.98,44.98,44.9,44.91,9903.0
2018-09-19 10:55:00,44.91,44.92,44.87,44.91,7100.0,44.91,44.92,44.87,44.91,7100.0
2018-09-19 11:00:00,44.9,44.95,44.88,44.94,8540.0,44.9,44.95,44.88,44.94,8540.0
2018-09-19 11:05:00,44.93,45.04,44.92,45.03,10413.0,44.93,45.04,44.92,45.03,10413.0
2018-09-19 11:10:00,45.07,45.08,45.04,45.05,5505.0,45.07,45.08,45.04,45.05,5505.0
2018-09-19 11:15:00,45.05,45.11,45.04,45.05,6000.0,45.05,45.11,45.04,45.05,6000.0
2018-09-19 11:20:00,45.06,45.07,45.02,45.03,4561.0,45.06,45.07,45.02,45.03,4561.0
2018-09-19 11:25:00,45.02,45.04,45.0,45.01,3862.0,45.02,45.04,45.0,45.01,3862.0
2018-09-19 11:30:00,45.01,45.01,44.97,44.98,4015.0,45.01,45.01,44.97,44.98,4015.0
2018-09-19 11:35:00,44.97,44.99,44.95,44.97,5344.0,44.97,44.99,44.95,44.97,5344.0
2018-09-19 11:40:00,44.98,44.99,44.95,44.96,5260.0,44.98,44.99,44.95,44.96,5260.0
2018-09-19 11:45:00,44.96,44.96,44.91,44.92,3424.0,44.96,44.96,44.91,44.92,3424.0
2018-09-19 11:50:00,44.92,44.96,44.91,44.94,6016.0,44.92,44.96,44.91,44.94,6016.0
2018-09-19 11:55:00,44.94,44.97,44.94,44.95,3836.0,44.94,44.97,44.94,44.95,3836.0
2018-09-19 12:00:00,44.97,44.97,44.95,44.95,2400.0,44.97,44.97,44.95,44.95,2400.0
2018-09-19 12:05:00,44.95,44.95,44.93,44.93,3966.0,44.95,44.95,44.93,44.93,3966.0
2018-09-19 12:10:00,44.94,44.94,44.9,44.91,3668.0,44.94,44.94,44.9,44.91,3668.0
2018-09-19 12:15:00,44.91,44.91,44.85,44.87,8314.0,44.91,44.91,44.85,44.87,8314.0
2018-09-19 12:20:00,44.87,44.89,44.86,44.89,3370.0,44.87,44.89,44.86,44.89,3370.0
2018-09-19 12:25:00,44.89,44.89,44.86,44.87,5485.0,44.89,44.89,44.86,44.87,5485.0
2018-09-19 12:30:00,44.87,44.88,44.84,44.85,4405.0,44.87,44.88,44.84,44.85,4405.0
2018-09-19 12:35:00,44.85,44.86,44.77,44.77,4004.0,44.85,44.86,44.77,44.77,4004.0
2018-09-19 12:40:00,44.76,44.77,44.75,44.76,5533.0,44.76,44.77,44.75,44.76,5533.0
2018-09-19 12:45:00,44.76,44.78,44.76,44.78,4900.0,44.76,44.78,44.76,44.78,4900.0
2018-09-19 12:50:00,44.78,44.8,44.73,44.8,10113.0,44.78,44.8,44.73,44.8,10113.0
2018-09-19 12:55:00,44.81,44.81,44.77,44.79,5643.0,44.81,44.81,44.77,44.79,5643.0
2018-09-19 13:00:00,44.79,44.79,44.73,44.73,4400.0,44.79,44.79,44.73,44.73,4400.0
2018-09-19 13:05:00,44.72,44.72,44.69,44.7,8534.0,44.72,44.72,44.69,44.7,8534.0
2018-09-19 13:10:00,44.7,44.73,44.7,44.72,4864.0,44.7,44.73,44.7,44.72,4864.0
2018-09-19 13:15:00,44.73,44.76,44.72,44.73,4524.0,44.73,44.76,44.72,44.73,4524.0
2018-09-19 13:20:00,44.73,44.74,44.72,44.72,3705.0,44.73,44.74,44.72,44.72,3705.0
2018-09-19 13:25:00,44.72,44.73,44.71,44.73,4052.0,44.72,44.73,44.71,44.73,4052.0
2018-09-19 13:30:00,44.72,44.75,44.71,44.72,5331.0,44.72,44.75,44.71,44.72,5331.0
2018-09-19 13:35:00,44.71,44.76,44.71,44.76,4466.0,44.71,44.76,44.71,44.76,4466.0
2018-09-19 13:40:00,44.75,44.77,44.75,44.77,2900.0,44.75,44.77,44.75,44.77,2900.0
2018-09-19 13:45:00,44.78,44.79,44.76,44.78,5900.0,44.78,44.79,44.76,44.78,5900.0
2018-09-19 13:50:00,44.78,44.8,44.77,44.79,3720.0,44.78,44.8,44.77,44.79,3720.0
2018-09-19 13:55:00,44.79,44.8,44.77,44.79,2836.0,44.79,44.8,44.77,44.79,2836.0
2018-09-19 14:00:00,44.79,44.8,44.78,44.79,5591.0,44.79,44.8,44.78,44.79,5591.0
2018-09-19 14:05:00,44.79,44.8,44.79,44.79,2200.0,44.79,44.8,44.79,44.79,2200.0
2018-09-19 14:10:00,44.8,44.81,44.78,44.79,13697.0,44.8,44.81,44.78,44.79,13697.0
2018-09-19 14:15:00,44.79,44.81,44.78,44.81,8583.0,44.79,44.81,44.78,44.81,8583.0
2018-09-19 14:20:00,44.81,44.83,44.81,44.83,2300.0,44.81,44.83,44.81,44.83,2300.0
2018-09-19 14:25:00,44.82,44.83,44.82,44.82,1500.0,44.82,44.83,44.82,44.82,1500.0
2018-09-19 14:30:00,44.83,44.83,44.81,44.81,8124.0,44.83,44.83,44.81,44.81,8124.0
2018-09-19 14:35:00,44.81,44.84,44.81,44.84,2500.0,44.81,44.84,44.81,44.84,2500.0
2018-09-19 14:40:00,44.84,44.85,44.82,44.82,6432.0,44.84,44.85,44.82,44.82,6432.0
2018-09-19 14:45:00,44.82,44.88,44.82,44.88,3944.0,44.82,44.88,44.82,44.88,3944.0
2018-09-19 14:50:00,44.88,44.88,44.84,44.86,3621.0,44.88,44.88,44.84,44.86,3621.0
2018-09-19 14:55:00,44.86,44.86,44.84,44.85,3178.0,44.86,44.86,44.84,44.85,3178.0
2018-09-19 15:00:00,44.85,44.88,44.85,44.88,5139.0,44.85,44.88,44.85,44.88,5139.0
2018-09-19 15:05:00,44.87,44.88,44.86,44.87,6000.0,44.87,44.88,44.86,44.87,6000.0
2018-09-19 15:10:00,44.87,44.92,44.87,44.92,7003.0,44.87,44.92,44.87,44.92,7003.0
2018-09-19 15:15:00,44.92,44.96,44.91,44.96,3330.0,44.92,44.96,44.91,44.96,3330.0
2018-09-19 15:20:00,44.96,45.0,44.96,44.99,7638.0,44.96,45.0,44.96,44.99,7638.0
2018-09-19 15:25:00,44.99,45.01,44.96,44.98,10688.0,44.99,45.01,44.96,44.98,10688.0
2018-09-19 15:30:00,44.98,45.0,44.97,44.98,12843.0,44.98,45.0,44.97,44.98,12843.0
2018-09-19 15:35:00,44.99,45.01,44.99,45.0,8195.0,44.99,45.01,44.99,45.0,8195.0
2018-09-19 15:40:00,45.01,45.02,45.0,45.02,8889.0,45.01,45.02,45.0,45.02,8889.0
2018-09-19 15:45:00,45.02,45.02,44.99,45.02,37038.0,45.02,45.02,44.99,45.02,37038.0
2018-09-19 15:50:00,45.02,45.06,45.01,45.06,36973.0,45.02,45.06,45.01,45.06,36973.0
2018-09-19 15:55:00,45.06,45.06,45.03,45.04,84024.0,45.06,45.06,45.03,45.04,84024.0
2018-09-20 09:30:00,45.24,45.36,45.17,45.17,23278.0,45.24,45.36,45.17,45.17,23278.0
2018-09-20 09:35:00,45.18,45.35,45.14,45.3,8473.0,45.18,45.35,45.14,45.3,8473.0
2018-09-20 09:40:00,45.3,45.4,45.29,45.38,4503.0,45.3,45.4,45.29,45.38,4503.0
2018-09-20 09:45:00,45.37,45.46,45.36,45.45,9700.0,45.37,45.46,45.36,45.45,9700.0
2018-09-20 09:50:00,45.45,45.49,45.42,45.47,10632.0,45.45,45.49,45.42,45.47,10632.0
2018-09-20 09:55:00,45.48,45.53,45.46,45.53,14452.0,45.48,45.53,45.46,45.53,14452.0
2018-09-20 10:00:00,45.53,45.66,45.51,45.63,11700.0,45.53,45.66,45.51,45.63,11700.0
2018-09-20 10:05:00,45.64,45.65,45.54,45.6,10343.0,45.64,45.65,45.54,45.6,10343.0
2018-09-20 10:10:00,45.6,45.65,45.6,45.64,11900.0,45.6,45.65,45.6,45.64,11900.0
2018-09-20 10:15:00,45.62,45.62,45.54,45.6,8612.0,45.62,45.62,45.54,45.6,8612.0
2018-09-20 10:20:00,45.6,45.66,45.59,45.61,14496.0,45.6,45.66,45.59,45.61,14496.0
2018-09-20 10:25:00,45.61,45.62,45.53,45.55,7379.0,45.61,45.62,45.53,45.55,7379.0
2018-09-20 10:30:00,45.56,45.62,45.55,45.59,6924.0,45.56,45.62,45.55,45.59,6924.0
2018-09-20 10:35:00,45.59,45.62,45.54,45.61,5340.0,45.59,45.62,45.54,45.61,5340.0
2018-09-20 10:40:00,45.61,45.68,45.61,45.67,11304.0,45.61,45.68,45.61,45.67,11304.0
2018-09-20 10:45:00,45.66,45.66,45.58,45.59,15184.0,45.66,45.66,45.58,45.59,15184.0
2018-09-20 10:50:00,45.59,45.61,45.54,45.59,11812.0,45.59,45.61,45.54,45.59,11812.0
2018-09-20 10:55:00,45.58,45.61,45.56,45.6,8633.0,45.58,45.61,45.56,45.6,8633.0
2018-09-20 11:00:00,45.6,45.69,45.6,45.66,39050.0,45.6,45.69,45.6,45.66,39050.0
2018-09-20 11:05:00,45.66,45.69,45.64,45.69,8759.0,45.66,45.69,45.64,45.69,8759.0
2018-09-20 11:10:00,45.68,45.68,45.59,45.6,9190.0,45.68,45.68,45.59,45.6,9190.0
2018-09-20 11:15:00,45.6,45.63,45.58,45.62,5876.0,45.6,45.63,45.58,45.62,5876.0
2018-09-20 11:20:00,45.63,45.68,45.63,45.67,6607.0,45.63,45.68,45.63,45.67,6607.0
2018-09-20 11:25:00,45.66,45.67,45.63,45.65,7641.0,45.66,45.67,45.63,45.65,7641.0
2018-09-20 11:30:00,45.66,45.72,45.65,45.68,10532.0,45.66,45.72,45.65,45.68,10532.0
2018-09-20 11:35:00,45.68,45.75,45.68,45.73,6909.0,45.68,45.75,45.68,45.73,6909.0
2018-09-20 11:40:00,45.73,45.76,45.73,45.74,8600.0,45.73,45.76,45.73,45.74,8600.0
2018-09-20 11:45:00,45.75,45.77,45.69,45.72,11100.0,45.75,45.77,45.69,45.72,11100.0
2018-09-20 11:50:00,45.72,45.72,45.65,45.67,10586.0,45.72,45.72,45.65,45.67,10586.0
2018-09-20 11:55:00,45.67,45.67,45.64,45.66,5333.0,45.67,45.67,45.64,45.66,5333.0
2018-09-20 12:00:00,45.66,45.67,45.61,45.61,6952.0,45.66,45.67,45.61,45.61,6952.0
2018-09-20 12:05:00,45.62,45.66,45.59,45.66,9757.0,45.62,45.66,45.59,45.66,9757.0
2018-09-20 12:10:00,45.65,45.67,45.65,45.66,8849.0,45.65,45.67,45.65,45.66,8849.0
2018-09-20 12:15:00,45.65,45.7,45.65,45.67,7100.0,45.65,45.7,45.65,45.67,7100.0
2018-09-20 12:20:00,45.68,45.71,45.67,45.71,5670.0,45.68,45.71,45.67,45.71,5670.0
2018-09-20 12:25:00,45.69,45.71,45.66,45.71,5832.0,45.69,45.71,45.66,45.71,5832.0
2018-09-20 12:30:00,45.71,45.72,45.7,45.7,4234.0,45.71,45.72,45.7,45.7,4234.0
2018-09-20 12:35:00,45.71,45.76,45.7,45.75,9565.0,45.71,45.76,45.7,45.75,9565.0
2018-09-20 12:40:00,45.75,45.76,45.72,45.76,10435.0,45.75,45.76,45.72,45.76,10435.0
2018-09-20 12:45:00,45.77,45.78,45.75,45.78,8262.0,45.77,45.78,45.75,45.78,8262.0
2018-09-20 12:50:00,45.78,45.79,45.76,45.76,8142.0,45.78,45.79,45.76,45.76,8142.0
2018-09-20 12:55:00,45.77,45.77,45.74,45.74,7999.0,45.77,45.77,45.74,45.74,7999.0
2018-09-20 13:00:00,45.74,45.77,45.73,45.76,5210.0,45.74,45.77,45.73,45.76,5210.0
2018-09-20 13:05:00,45.76,45.79,45.76,45.78,6955.0,45.76,45.79,45.76,45.78,6955.0
2018-09-20 13:10:00,45.78,45.79,45.75,45.75,10392.0,45.78,45.79,45.75,45.75,10392.0
2018-09-20 13:15:00,45.75,45.76,45.73,45.73,6040.0,45.75,45.76,45.73,45.73,6040.0
2018-09-20 13:20:00,45.72,45.72,45.68,45.69,6837.0,45.72,45.72,45.68,45.69,6837.0
2018-09-20 13:25:00,45.69,45.7,45.69,45.7,2930.0,45.69,45.7,45.69,45.7,2930.0
2018-09-20 13:30:00,45.7,45.76,45.7,45.76,13482.0,45.7,45.76,45.7,45.76,13482.0
2018-09-20 13:35:00,45.76,45.78,45.74,45.78,11196.0,45.76,45.78,45.74,45.78,11196.0
2018-09-20 13:40:00,45.78,45.78,45.74,45.75,9800.0,45.78,45.78,45.74,45.75,9800.0
2018-09-20 13:45:00,45.75,45.75,45.69,45.73,10220.0,45.75,45.75,45.69,45.73,10220.0
2018-09-20 13:50:00,45.73,45.74,45.73,45.73,1900.0,45.73,45.74,45.73,45.73,1900.0
2018-09-20 13:55:00,45.74,45.78,45.74,45.77,7200.0,45.74,45.78,45.74,45.77,7200.0
2018-09-20 14:00:00,45.77,45.77,45.75,45.75,5600.0,45.77,45.77,45.75,45.75,5600.0
2018-09-20 14:05:00,45.76,45.76,45.73,45.74,3654.0,45.76,45.76,45.73,45.74,3654.0
2018-09-20 14:10:00,45.75,45.76,45.75,45.75,2701.0,45.75,45.76,45.75,45.75,2701.0
2018-09-20 14:15:00,45.75,45.76,45.7,45.72,14080.0,45.75,45.76,45.7,45.72,14080.0
2018-09-20 14:20:00,45.71,45.71,45.64,45.65,10625.0,45.71,45.71,45.64,45.65,10625.0
2018-09-20 14:25:00,45.64,45.67,45.64,45.65,5642.0,45.64,45.67,45.64,45.65,5642.0
2018-09-20 14:30:00,45.66,45.69,45.66,45.68,2489.0,45.66,45.69,45.66,45.68,2489.0
2018-09-20 14:35:00,45.68,45.72,45.68,45.7,8814.0,45.68,45.72,45.68,45.7,8814.0
2018-09-20 14:40:00,45.71,45.72,45.68,45.7,9292.0,45.71,45.72,45.68,45.7,9292.0
2018-09-20 14:45:00,45.71,45.72,45.7,45.72,2900.0,45.71,45.72,45.7,45.72,2900.0
2018-09-20 14:50:00,45.72,45.74,45.69,45.7,12313.0,45.72,45.74,45.69,45.7,12313.0
2018-09-20 14:55:00,45.7,45.72,45.69,45.69,8763.0,45.7,45.72,45.69,45.69,8763.0
2018-09-20 15:00:00,45.7,45.75,45.7,45.73,7509.0,45.7,45.75,45.7,45.73,7509.0
2018-09-20 15:05:00,45.74,45.77,45.73,45.77,12745.0,45.74,45.77,45.73,45.77,12745.0
2018-09-20 15:10:00,45.77,45.8,45.76,45.79,8844.0,45.77,45.8,45.76,45.79,8844.0
2018-09-20 15:15:00,45.8,45.8,45.77,45.78,6400.0,45.8,45.8,45.77,45.78,6400.0
2018-09-20 15:20:00,45.78,45.8,45.76,45.77,16641.0,45.78,45.8,45.76,45.77,16641.0
2018-09-20 15:25:00,45.77,45.78,45.75,45.78,11899.0,45.77,45.78,45.75,45.78,11899.0
2018-09-20 15:30:00,45.78,45.81,45.77,45.81,7354.0,45.78,45.81,45.77,45.81,7354.0
2018-09-20 15:35:00,45.8,45.84,45.8,45.84,17370.0,45.8,45.84,45.8,45.84,17370.0
2018-09-20 15:40:00,45.84,45.84,45.8,45.8,29042.0,45.84,45.84,45.8,45.8,29042.0
2018-09-20 15:45:00,45.8,45.81,45.77,45.79,38855.0,45.8,45.81,45.77,45.79,38855.0
2018-09-20 15:50:00,45.79,45.8,45.74,45.75,67705.0,45.79,45.8,45.74,45.75,67705.0
2018-09-20 15:55:00,45.75,45.76,45.72,45.75,128913.0,45.75,45.76,45.72,45.75,128913.0
2018-09-21 09:30:00,45.79,45.79,45.52,45.64,444703.0,45.79,45.79,45.52,45.64,444703.0
2018-09-21 09:35:00,45.64,45.67,45.54,45.66,17095.0,45.64,45.67,45.54,45.66,17095.0
2018-09-21 09:40:00,45.65,45.66,45.57,45.6,32644.0,45.65,45.66,45.57,45.6,32644.0
2018-09-21 09:45:00,45.62,45.75,45.62,45.73,14272.0,45.62,45.75,45.62,45.73,14272.0
2018-09-21 09:50:00,45.73,45.78,45.66,45.72,10500.0,45.73,45.78,45.66,45.72,10500.0
2018-09-21 09:55:00,45.7,45.75,45.69,45.71,10058.0,45.7,45.75,45.69,45.71,10058.0
2018-09-21 10:00:00,45.72,45.78,45.72,45.74,10629.0,45.72,45.78,45.72,45.74,10629.0
2018-09-21 10:05:00,45.73,45.87,45.71,45.82,9114.0,45.73,45.87,45.71,45.82,9114.0
2018-09-21 10:10:00,45.82,45.87,45.79,45.84,12100.0,45.82,45.87,45.79,45.84,12100.0
2018-09-21 10:15:00,45.82,45.87,45.82,45.87,6015.0,45.82,45.87,45.82,45.87,6015.0
2018-09-21 10:20:00,45.88,45.93,45.77,45.8,10953.0,45.88,45.93,45.77,45.8,10953.0
2018-09-21 10:25:00,45.79,45.79,45.72,45.74,5212.0,45.79,45.79,45.72,45.74,5212.0
2018-09-21 10:30:00,45.73,45.74,45.68,45.69,7232.0,45.73,45.74,45.68,45.69,7232.0
2018-09-21 10:35:00,45.71,45.74,45.7,45.73,5700.0,45.71,45.74,45.7,45.73,5700.0
2018-09-21 10:40:00,45.73,45.75,45.7,45.72,11568.0,45.73,45.75,45.7,45.72,11568.0
2018-09-21 10:45:00,45.72,45.73,45.69,45.7,6973.0,45.72,45.73,45.69,45.7,6973.0
2018-09-21 10:50:00,45.69,45.71,45.64,45.66,6259.0,45.69,45.71,45.64,45.66,6259.0
2018-09-21 10:55:00,45.67,45.67,45.64,45.65,8500.0,45.67,45.67,45.64,45.65,8500.0
2018-09-21 11:00:00,45.65,45.65,45.56,45.62,10056.0,45.65,45.65,45.56,45.62,10056.0
2018-09-21 11:05:00,45.61,45.62,45.58,45.61,6187.0,45.61,45.62,45.58,45.61,6187.0
2018-09-21 11:10:00,45.6,45.64,45.56,45.56,7817.0,45.6,45.64,45.56,45.56,7817.0
2018-09-21 11:15:00,45.56,45.61,45.56,45.58,7679.0,45.56,45.61,45.56,45.58,7679.0
2018-09-21 11:20:00,45.58,45.63,45.58,45.63,10855.0,45.58,45.63,45.58,45.63,10855.0
2018-09-21 11:25:00,45.64,45.66,45.62,45.63,4980.0,45.64,45.66,45.62,45.63,4980.0
2018-09-21 11:30:00,45.64,45.67,45.63,45.66,7702.0,45.64,45.67,45.63,45.66,7702.0
2018-09-21 11:35:00,45.66,45.67,45.63,45.65,8301.0,45.66,45.67,45.63,45.65,8301.0
2018-09-21 11:40:00,45.65,45.65,45.58,45.59,7967.0,45.65,45.65,45.58,45.59,7967.0
2018-09-21 11:45:00,45.59,45.65,45.59,45.63,9220.0,45.59,45.65,45.59,45.63,9220.0
2018-09-21 11:50:00,45.63,45.63,45.57,45.61,5200.0,45.63,45.63,45.57,45.61,5200.0
2018-09-21 11:55:00,45.62,45.62,45.59,45.61,5500.0,45.62,45.62,45.59,45.61,5500.0
2018-09-21 12:00:00,45.61,45.64,45.6,45.62,4408.0,45.61,45.64,45.6,45.62,4408.0
2018-09-21 12:05:00,45.63,45.68,45.62,45.68,5522.0,45.63,45.68,45.62,45.68,5522.0
2018-09-21 12:10:00,45.68,45.71,45.68,45.68,5884.0,45.68,45.71,45.68,45.68,5884.0
2018-09-21 12:15:00,45.68,45.69,45.65,45.66,11027.0,45.68,45.69,45.65,45.66,11027.0
2018-09-21 12:20:00,45.66,45.67,45.64,45.66,7305.0,45.66,45.67,45.64,45.66,7305.0
2018-09-21 12:25:00,45.66,45.68,45.62,45.62,10419.0,45.66,45.68,45.62,45.62,10419.0
2018-09-21 12:30:00,45.63,45.63,45.58,45.59,3000.0,45.63,45.63,45.58,45.59,3000.0
2018-09-21 12:35:00,45.6,45.61,45.59,45.61,4500.0,45.6,45.61,45.59,45.61,4500.0
2018-09-21 12:40:00,45.6,45.63,45.6,45.6,5109.0,45.6,45.63,45.6,45.6,5109.0
2018-09-21 12:45:00,45.61,45.66,45.61,45.64,4835.0,45.61,45.66,45.61,45.64,4835.0
2018-09-21 12:50:00,45.65,45.67,45.63,45.66,6834.0,45.65,45.67,45.63,45.66,6834.0
2018-09-21 12:55:00,45.66,45.67,45.65,45.66,5400.0,45.66,45.67,45.65,45.66,5400.0
2018-09-21 13:00:00,45.66,45.69,45.66,45.69,5100.0,45.66,45.69,45.66,45.69,5100.0
2018-09-21 13:05:00,45.69,45.71,45.67,45.68,7816.0,45.69,45.71,45.67,45.68,7816.0
2018-09-21 13:10:00,45.68,45.68,45.64,45.65,5129.0,45.68,45.68,45.64,45.65,5129.0
2018-09-21 13:15:00,45.65,45.67,45.63,45.66,5800.0,45.65,45.67,45.63,45.66,5800.0
2018-09-21 13:20:00,45.66,45.68,45.65,45.66,3500.0,45.66,45.68,45.65,45.66,3500.0
2018-09-21 13:25:00,45.66,45.68,45.65,45.66,6126.0,45.66,45.68,45.65,45.66,6126.0
2018-09-21 13:30:00,45.67,45.7,45.66,45.7,4011.0,45.67,45.7,45.66,45.7,4011.0
2018-09-21 13:35:00,45.69,45.7,45.64,45.64,4670.0,45.69,45.7,45.64,45.64,4670.0
2018-09-21 13:40:00,45.65,45.65,45.61,45.63,5500.0,45.65,45.65,45.61,45.63,5500.0
2018-09-21 13:45:00,45.63,45.65,45.63,45.63,7020.0,45.63,45.65,45.63,45.63,7020.0
2018-09-21 13:50:00,45.64,45.66,45.63,45.66,7200.0,45.64,45.66,45.63,45.66,7200.0
2018-09-21 13:55:00,45.66,45.69,45.65,45.66,6400.0,45.66,45.69,45.65,45.66,6400.0
2018-09-21 14:00:00,45.66,45.66,45.61,45.61,6499.0,45.66,45.66,45.61,45.61,6499.0
2018-09-21 14:05:00,45.6,45.63,45.58,45.59,5261.0,45.6,45.63,45.58,45.59,5261.0
2018-09-21 14:10:00,45.6,45.61,45.55,45.56,4721.0,45.6,45.61,45.55,45.56,4721.0
2018-09-21 14:15:00,45.55,45.56,45.53,45.53,4921.0,45.55,45.56,45.53,45.53,4921.0
2018-09-21 14:20:00,45.54,45.56,45.53,45.54,6365.0,45.54,45.56,45.53,45.54,6365.0
2018-09-21 14:25:00,45.56,45.57,45.54,45.55,4500.0,45.56,45.57,45.54,45.55,4500.0
2018-09-21 14:30:00,45.55,45.57,45.55,45.56,2400.0,45.55,45.57,45.55,45.56,2400.0
2018-09-21 14:35:00,45.56,45.57,45.56,45.56,2967.0,45.56,45.57,45.56,45.56,2967.0
2018-09-21 14:40:00,45.57,45.57,45.51,45.51,10343.0,45.57,45.57,45.51,45.51,10343.0
2018-09-21 14:45:00,45.52,45.55,45.51,45.53,7438.0,45.52,45.55,45.51,45.53,7438.0
2018-09-21 14:50:00,45.53,45.55,45.48,45.48,9130.0,45.53,45.55,45.48,45.48,9130.0
2018-09-21 14:55:00,45.48,45.51,45.48,45.51,3400.0,45.48,45.51,45.48,45.51,3400.0
2018-09-21 15:00:00,45.51,45.52,45.5,45.51,7688.0,45.51,45.52,45.5,45.51,7688.0
2018-09-21 15:05:00,45.51,45.51,45.47,45.49,6215.0,45.51,45.51,45.47,45.49,6215.0
2018-09-21 15:10:00,45.48,45.5,45.48,45.5,13888.0,45.48,45.5,45.48,45.5,13888.0
2018-09-21 15:15:00,45.5,45.5,45.47,45.48,9985.0,45.5,45.5,45.47,45.48,9985.0
2018-09-21 15:20:00,45.49,45.51,45.48,45.51,9300.0,45.49,45.51,45.48,45.51,9300.0
2018-09-21 15:25:00,45.51,45.54,45.5,45.5,16479.0,45.51,45.54,45.5,45.5,16479.0
2018-09-21 15:30:00,45.5,45.51,45.49,45.5,8440.0,45.5,45.51,45.49,45.5,8440.0
2018-09-21 15:35:00,45.49,45.5,45.47,45.48,18086.0,45.49,45.5,45.47,45.48,18086.0
2018-09-21 15:40:00,45.49,45.49,45.45,45.46,17413.0,45.49,45.49,45.45,45.46,17413.0
2018-09-21 15:45:00,45.46,45.49,45.44,45.44,22236.0,45.46,45.49,45.44,45.44,22236.0
2018-09-21 15:50:00,45.44,45.53,45.44,45.53,72373.0,45.44,45.53,45.44,45.53,72373.0
2018-09-21 15:55:00,45.53,45.56,45.5,45.53,229962.0,45.53,45.56,45.5,45.53,229962.0
2018-09-24 09:30:00,45.39,45.46,45.01,45.08,19914.0,45.39,45.46,45.01,45.08,19914.0
2018-09-24 09:35:00,45.12,45.3,45.12,45.24,10426.0,45.12,45.3,45.12,45.24,10426.0
2018-09-24 09:40:00,45.24,45.34,45.23,45.34,4631.0,45.24,45.34,45.23,45.34,4631.0
2018-09-24 09:45:00,45.35,45.42,45.35,45.4,4100.0,45.35,45.42,45.35,45.4,4100.0
2018-09-24 09:50:00,45.4,45.42,45.35,45.35,3082.0,45.4,45.42,45.35,45.35,3082.0
2018-09-24 09:55:00,45.35,45.49,45.35,45.45,6966.0,45.35,45.49,45.35,45.45,6966.0
2018-09-24 10:00:00,45.45,45.48,45.42,45.48,4300.0,45.45,45.48,45.42,45.48,4300.0
2018-09-24 10:05:00,45.48,45.49,45.41,45.45,3675.0,45.48,45.49,45.41,45.45,3675.0
2018-09-24 10:10:00,45.44,45.47,45.42,45.46,5671.0,45.44,45.47,45.42,45.46,5671.0
2018-09-24 10:15:00,45.47,45.49,45.4,45.41,4800.0,45.47,45.49,45.4,45.41,4800.0
2018-09-24 10:20:00,45.41,45.44,45.38,45.38,9142.0,45.41,45.44,45.38,45.38,9142.0
2018-09-24 10:25:00,45.39,45.46,45.38,45.45,6500.0,45.39,45.46,45.38,45.45,6500.0
2018-09-24 10:30:00,45.45,45.51,45.42,45.5,4809.0,45.45,45.51,45.42,45.5,4809.0
2018-09-24 10:35:00,45.5,45.52,45.41,45.42,9109.0,45.5,45.52,45.41,45.42,9109.0
2018-09-24 10:40:00,45.41,45.48,45.37,45.46,5846.0,45.41,45.48,45.37,45.46,5846.0
2018-09-24 10:45:00,45.44,45.46,45.41,45.42,5550.0,45.44,45.46,45.41,45.42,5550.0
2018-09-24 10:50:00,45.43,45.45,45.42,45.42,3599.0,45.43,45.45,45.42,45.42,3599.0
2018-09-24 10:55:00,45.4,45.43,45.37,45.41,6427.0,45.4,45.43,45.37,45.41,6427.0
2018-09-24 11:00:00,45.43,45.44,45.39,45.4,2900.0,45.43,45.44,45.39,45.4,2900.0
2018-09-24 11:05:00,45.41,45.41,45.35,45.36,8700.0,45.41,45.41,45.35,45.36,8700.0
2018-09-24 11:10:00,45.35,45.39,45.3,45.39,9841.0,45.35,45.39,45.3,45.39,9841.0
2018-09-24 11:15:00,45.4,45.55,45.4,45.55,7200.0,45.4,45.55,45.4,45.55,7200.0
2018-09-24 11:20:00,45.56,45.64,45.55,45.64,9066.0,45.56,45.64,45.55,45.64,9066.0
2018-09-24 11:25:00,45.64,45.69,45.56,45.57,7704.0,45.64,45.69,45.56,45.57,7704.0
2018-09-24 11:30:00,45.59,45.6,45.56,45.59,2567.0,45.59,45.6,45.56,45.59,2567.0
2018-09-24 11:35:00,45.59,45.59,45.55,45.58,5100.0,45.59,45.59,45.55,45.58,5100.0
2018-09-24 11:40:00,45.58,45.59,45.57,45.57,2100.0,45.58,45.59,45.57,45.57,2100.0
2018-09-24 11:45:00,45.57,45.61,45.57,45.57,14011.0,45.57,45.61,45.57,45.57,14011.0
2018-09-24 11:50:00,45.57,45.58,45.56,45.56,6401.0,45.57,45.58,45.56,45.56,6401.0
2018-09-24 11:55:00,45.56,45.57,45.52,45.57,9992.0,45.56,45.57,45.52,45.57,9992.0
2018-09-24 12:00:00,45.56,45.58,45.54,45.56,4125.0,45.56,45.58,45.54,45.56,4125.0
2018-09-24 12:05:00,45.57,45.57,45.52,45.52,4651.0,45.57,45.57,45.52,45.52,4651.0
2018-09-24 12:10:00,45.53,45.56,45.53,45.55,5000.0,45.53,45.56,45.53,45.55,5000.0
2018-09-24 12:15:00,45.55,45.56,45.52,45.52,4600.0,45.55,45.56,45.52,45.52,4600.0
2018-09-24 12:20:00,45.52,45.52,45.47,45.49,8035.0,45.52,45.52,45.47,45.49,8035.0
2018-09-24 12:25:00,45.49,45.51,45.48,45.51,3200.0,45.49,45.51,45.48,45.51,3200.0
2018-09-24 12:30:00,45.5,45.51,45.49,45.49,2871.0,45.5,45.51,45.49,45.49,2871.0
2018-09-24 12:35:00,45.5,45.51,45.49,45.51,2963.0,45.5,45.51,45.49,45.51,2963.0
2018-09-24 12:40:00,45.5,45.55,45.5,45.55,4900.0,45.5,45.55,45.5,45.55,4900.0
2018-09-24 12:45:00,45.55,45.57,45.54,45.55,8800.0,45.55,45.57,45.54,45.55,8800.0
2018-09-24 12:50:00,45.55,45.55,45.46,45.47,5391.0,45.55,45.55,45.46,45.47,5391.0
2018-09-24 12:55:00,45.46,45.46,45.44,45.45,2900.0,45.46,45.46,45.44,45.45,2900.0
2018-09-24 13:00:00,45.45,45.46,45.45,45.45,2500.0,45.45,45.46,45.45,45.45,2500.0
2018-09-24 13:05:00,45.45,45.47,45.45,45.47,2300.0,45.45,45.47,45.45,45.47,2300.0
2018-09-24 13:10:00,45.47,45.49,45.45,45.48,36200.0,45.47,45.49,45.45,45.48,36200.0
2018-09-24 13:15:00,45.48,45.5,45.46,45.5,4780.0,45.48,45.5,45.46,45.5,4780.0
2018-09-24 13:20:00,45.51,45.55,45.5,45.54,22235.0,45.51,45.55,45.5,45.54,22235.0
2018-09-24 13:25:00,45.54,45.54,45.5,45.5,4103.0,45.54,45.54,45.5,45.5,4103.0
2018-09-24 13:30:00,45.5,45.51,45.5,45.51,4100.0,45.5,45.51,45.5,45.51,4100.0
2018-09-24 13:35:00,45.52,45.56,45.52,45.56,4700.0,45.52,45.56,45.52,45.56,4700.0
2018-09-24 13:40:00,45.56,45.61,45.54,45.59,8885.0,45.56,45.61,45.54,45.59,8885.0
2018-09-24 13:45:00,45.6,45.64,45.6,45.61,4202.0,45.6,45.64,45.6,45.61,4202.0
2018-09-24 13:50:00,45.6,45.61,45.58,45.59,5300.0,45.6,45.61,45.58,45.59,5300.0
2018-09-24 13:55:00,45.58,45.6,45.57,45.6,8020.0,45.58,45.6,45.57,45.6,8020.0
2018-09-24 14:00:00,45.61,45.63,45.6,45.61,3100.0,45.61,45.63,45.6,45.61,3100.0
2018-09-24 14:05:00,45.61,45.62,45.6,45.61,7015.0,45.61,45.62,45.6,45.61,7015.0
2018-09-24 14:10:00,45.61,45.62,45.6,45.61,2836.0,45.61,45.62,45.6,45.61,2836.0
2018-09-24 14:15:00,45.61,45.61,45.59,45.6,4601.0,45.61,45.61,45.59,45.6,4601.0
2018-09-24 14:20:00,45.59,45.59,45.54,45.54,6408.0,45.59,45.59,45.54,45.54,6408.0
2018-09-24 14:25:00,45.54,45.55,45.52,45.52,5776.0,45.54,45.55,45.52,45.52,5776.0
2018-09-24 14:30:00,45.52,45.53,45.51,45.52,4800.0,45.52,45.53,45.51,45.52,4800.0
2018-09-24 14:35:00,45.53,45.53,45.51,45.53,4571.0,45.53,45.53,45.51,45.53,4571.0
2018-09-24 14:40:00,45.54,45.56,45.54,45.55,4900.0,45.54,45.56,45.54,45.55,4900.0
2018-09-24 14:45:00,45.56,45.57,45.56,45.57,5200.0,45.56,45.57,45.56,45.57,5200.0
2018-09-24 14:50:00,45.57,45.58,45.55,45.58,9316.0,45.57,45.58,45.55,45.58,9316.0
2018-09-24 14:55:00,45.59,45.59,45.57,45.58,7100.0,45.59,45.59,45.57,45.58,7100.0
2018-09-24 15:00:00,45.58,45.58,45.54,45.54,10597.0,45.58,45.58,45.54,45.54,10597.0
2018-09-24 15:05:00,45.54,45.58,45.54,45.56,6600.0,45.54,45.58,45.54,45.56,6600.0
2018-09-24 15:10:00,45.57,45.57,45.54,45.55,9634.0,45.57,45.57,45.54,45.55,9634.0
2018-09-24 15:15:00,45.55,45.56,45.54,45.56,9227.0,45.55,45.56,45.54,45.56,9227.0
2018-09-24 15:20:00,45.55,45.56,45.55,45.55,4840.0,45.55,45.56,45.55,45.55,4840.0
2018-09-24 15:25:00,45.56,45.58,45.55,45.56,21559.0,45.56,45.58,45.55,45.56,21559.0
2018-09-24 15:30:00,45.56,45.56,45.53,45.53,5000.0,45.56,45.56,45.53,45.53,5000.0
2018-09-24 15:35:00,45.54,45.55,45.53,45.54,4600.0,45.54,45.55,45.53,45.54,4600.0
2018-09-24 15:40:00,45.54,45.59,45.53,45.58,12217.0,45.54,45.59,45.53,45.58,12217.0
2018-09-24 15:45:00,45.59,45.59,45.57,45.57,12724.0,45.59,45.59,45.57,45.57,12724.0
2018-09-24 15:50:00,45.58,45.58,45.53,45.53,27853.0,45.58,45.58,45.53,45.53,27853.0
2018-09-24 15:55:00,45.54,45.58,45.53,45.57,94275.0,45.54,45.58,45.53,45.57,94275.0
2018-09-25 09:30:00,45.74,45.84,45.63,45.74,24310.0,45.74,45.84,45.63,45.74,24310.0
2018-09-25 09:35:00,45.71,45.83,45.71,45.79,4799.0,45.71,45.83,45.71,45.79,4799.0
2018-09-25 09:40:00,45.87,45.87,45.81,45.83,1700.0,45.87,45.87,45.81,45.83,1700.0
2018-09-25 09:45:00,45.87,45.89,45.82,45.83,6693.0,45.87,45.89,45.82,45.83,6693.0
2018-09-25 09:50:00,45.86,45.93,45.86,45.9,4106.0,45.86,45.93,45.86,45.9,4106.0
2018-09-25 09:55:00,45.88,45.92,45.85,45.87,5131.0,45.88,45.92,45.85,45.87,5131.0
2018-09-25 10:00:00,45.87,45.88,45.79,45.79,5198.0,45.87,45.88,45.79,45.79,5198.0
2018-09-25 10:05:00,45.79,45.79,45.7,45.73,3506.0,45.79,45.79,45.7,45.73,3506.0
2018-09-25 10:10:00,45.72,45.74,45.7,45.74,7762.0,45.72,45.74,45.7,45.74,7762.0
2018-09-25 10:15:00,45.75,45.78,45.75,45.77,4419.0,45.75,45.78,45.75,45.77,4419.0
2018-09-25 10:20:00,45.76,45.76,45.7,45.72,3400.0,45.76,45.76,45.7,45.72,3400.0
2018-09-25 10:25:00,45.72,45.72,45.67,45.69,5473.0,45.72,45.72,45.67,45.69,5473.0
2018-09-25 10:30:00,45.7,45.72,45.69,45.72,4046.0,45.7,45.72,45.69,45.72,4046.0
2018-09-25 10:35:00,45.72,45.72,45.67,45.67,4018.0,45.72,45.72,45.67,45.67,4018.0
2018-09-25 10:40:00,45.68,45.7,45.68,45.68,5042.0,45.68,45.7,45.68,45.68,5042.0
2018-09-25 10:45:00,45.68,45.68,45.61,45.61,9953.0,45.68,45.68,45.61,45.61,9953.0
2018-09-25 10:50:00,45.6,45.6,45.55,45.56,5897.0,45.6,45.6,45.55,45.56,5897.0
2018-09-25 10:55:00,45.56,45.57,45.48,45.48,6861.0,45.56,45.57,45.48,45.48,6861.0
2018-09-25 11:00:00,45.47,45.54,45.47,45.54,3754.0,45.47,45.54,45.47,45.54,3754.0
2018-09-25 11:05:00,45.54,45.56,45.52,45.54,7067.0,45.54,45.56,45.52,45.54,7067.0
2018-09-25 11:10:00,45.54,45.55,45.53,45.55,2496.0,45.54,45.55,45.53,45.55,2496.0
2018-09-25 11:15:00,45.55,45.61,45.54,45.6,9356.0,45.55,45.61,45.54,45.6,9356.0
2018-09-25 11:20:00,45.59,45.62,45.58,45.58,4800.0,45.59,45.62,45.58,45.58,4800.0
2018-09-25 11:25:00,45.59,45.62,45.56,45.59,4800.0,45.59,45.62,45.56,45.59,4800.0
2018-09-25 11:30:00,45.6,45.61,45.59,45.6,3902.0,45.6,45.61,45.59,45.6,3902.0
2018-09-25 11:35:00,45.61,45.61,45.59,45.6,1667.0,45.61,45.61,45.59,45.6,1667.0
2018-09-25 11:40:00,45.6,45.62,45.6,45.62,4316.0,45.6,45.62,45.6,45.62,4316.0
2018-09-25 11:45:00,45.62,45.62,45.59,45.6,2582.0,45.62,45.62,45.59,45.6,2582.0
2018-09-25 11:50:00,45.61,45.66,45.61,45.65,4194.0,45.61,45.66,45.61,45.65,4194.0
2018-09-25 11:55:00,45.64,45.65,45.62,45.62,2400.0,45.64,45.65,45.62,45.62,2400.0
2018-09-25 12:00:00,45.61,45.61,45.59,45.59,3104.0,45.61,45.61,45.59,45.59,3104.0
2018-09-25 12:05:00,45.59,45.6,45.58,45.59,2952.0,45.59,45.6,45.58,45.59,2952.0
2018-09-25 12:10:00,45.59,45.6,45.58,45.6,1600.0,45.59,45.6,45.58,45.6,1600.0
2018-09-25 12:15:00,45.6,45.6,45.58,45.59,3375.0,45.6,45.6,45.58,45.59,3375.0
2018-09-25 12:20:00,45.59,45.6,45.58,45.58,2518.0,45.59,45.6,45.58,45.58,2518.0
2018-09-25 12:25:00,45.59,45.59,45.56,45.58,4600.0,45.59,45.59,45.56,45.58,4600.0
2018-09-25 12:30:00,45.58,45.58,45.51,45.51,5370.0,45.58,45.58,45.51,45.51,5370.0
2018-09-25 12:35:00,45.53,45.53,45.49,45.49,4406.0,45.53,45.53,45.49,45.49,4406.0
2018-09-25 12:40:00,45.49,45.51,45.49,45.5,2232.0,45.49,45.51,45.49,45.5,2232.0
2018-09-25 12:45:00,45.5,45.52,45.5,45.51,2671.0,45.5,45.52,45.5,45.51,2671.0
2018-09-25 12:50:00,45.52,45.53,45.51,45.52,1800.0,45.52,45.53,45.51,45.52,1800.0
2018-09-25 12:55:00,45.52,45.52,45.48,45.5,4400.0,45.52,45.52,45.48,45.5,4400.0
2018-09-25 13:00:00,45.5,45.51,45.49,45.51,3674.0,45.5,45.51,45.49,45.51,3674.0
2018-09-25 13:05:00,45.53,45.56,45.53,45.54,3452.0,45.53,45.56,45.53,45.54,3452.0
2018-09-25 13:10:00,45.54,45.54,45.5,45.53,3000.0,45.54,45.54,45.5,45.53,3000.0
2018-09-25 13:15:00,45.52,45.55,45.52,45.55,3203.0,45.52,45.55,45.52,45.55,3203.0
2018-09-25 13:20:00,45.55,45.58,45.55,45.58,3007.0,45.55,45.58,45.55,45.58,3007.0
2018-09-25 13:25:00,45.57,45.58,45.56,45.57,3600.0,45.57,45.58,45.56,45.57,3600.0
2018-09-25 13:30:00,45.57,45.57,45.55,45.56,3609.0,45.57,45.57,45.55,45.56,3609.0
2018-09-25 13:35:00,45.55,45.56,45.54,45.55,5200.0,45.55,45.56,45.54,45.55,5200.0
2018-09-25 13:40:00,45.55,45.56,45.49,45.51,5599.0,45.55,45.56,45.49,45.51,5599.0
2018-09-25 13:45:00,45.52,45.53,45.5,45.51,4401.0,45.52,45.53,45.5,45.51,4401.0
2018-09-25 13:50:00,45.52,45.52,45.5,45.51,2303.0,45.52,45.52,45.5,45.51,2303.0
2018-09-25 13:55:00,45.51,45.52,45.5,45.51,5791.0,45.51,45.52,45.5,45.51,5791.0
2018-09-25 14:00:00,45.51,45.51,45.49,45.49,4300.0,45.51,45.51,45.49,45.49,4300.0
2018-09-25 14:05:00,45.5,45.51,45.49,45.51,3200.0,45.5,45.51,45.49,45.51,3200.0
2018-09-25 14:10:00,45.51,45.54,45.5,45.53,4730.0,45.51,45.54,45.5,45.53,4730.0
2018-09-25 14:15:00,45.52,45.53,45.49,45.49,7145.0,45.52,45.53,45.49,45.49,7145.0
2018-09-25 14:20:00,45.5,45.51,45.48,45.48,5069.0,45.5,45.51,45.48,45.48,5069.0
2018-09-25 14:25:00,45.48,45.49,45.47,45.48,4004.0,45.48,45.49,45.47,45.48,4004.0
2018-09-25 14:30:00,45.49,45.51,45.49,45.5,5321.0,45.49,45.51,45.49,45.5,5321.0
2018-09-25 14:35:00,45.5,45.51,45.49,45.51,3432.0,45.5,45.51,45.49,45.51,3432.0
2018-09-25 14:40:00,45.51,45.51,45.49,45.51,3200.0,45.51,45.51,45.49,45.51,3200.0
2018-09-25 14:45:00,45.51,45.51,45.47,45.47,5347.0,45.51,45.51,45.47,45.47,5347.0
2018-09-25 14:50:00,45.47,45.48,45.46,45.46,4362.0,45.47,45.48,45.46,45.46,4362.0
2018-09-25 14:55:00,45.46,45.5,45.46,45.47,6159.0,45.46,45.5,45.46,45.47,6159.0
2018-09-25 15:00:00,45.47,45.47,45.45,45.46,4150.0,45.47,45.47,45.45,45.46,4150.0
2018-09-25 15:05:00,45.45,45.47,45.45,45.47,3333.0,45.45,45.47,45.45,45.47,3333.0
2018-09-25 15:10:00,45.46,45.47,45.44,45.47,5000.0,45.46,45.47,45.44,45.47,5000.0
2018-09-25 15:15:00,45.46,45.47,45.46,45.47,2460.0,45.46,45.47,45.46,45.47,2460.0
2018-09-25 15:20:00,45.47,45.47,45.43,45.44,13190.0,45.47,45.47,45.43,45.44,13190.0
2018-09-25 15:25:00,45.44,45.45,45.42,45.43,13257.0,45.44,45.45,45.42,45.43,13257.0
2018-09-25 15:30:00,45.43,45.46,45.42,45.44,16550.0,45.43,45.46,45.42,45.44,16550.0
2018-09-25 15:35:00,45.44,45.45,45.41,45.41,12923.0,45.44,45.45,45.41,45.41,12923.0
2018-09-25 15:40:00,45.41,45.42,45.38,45.39,32540.0,45.41,45.42,45.38,45.39,32540.0
2018-09-25 15:45:00,45.39,45.41,45.38,45.4,20532.0,45.39,45.41,45.38,45.4,20532.0
2018-09-25 15:50:00,45.39,45.42,45.37,45.41,34461.0,45.39,45.42,45.37,45.41,34461.0
2018-09-25 15:55:00,45.41,45.43,45.38,45.42,84922.0,45.41,45.43,45.38,45.42,84922.0
2018-09-26 09:30:00,45.4,45.82,45.36,45.42,38937.0,45.4,45.82,45.36,45.42,38937.0
2018-09-26 09:35:00,45.41,45.42,45.19,45.19,8588.0,45.41,45.42,45.19,45.19,8588.0
2018-09-26 09:40:00,45.22,45.27,45.16,45.23,8068.0,45.22,45.27,45.16,45.23,8068.0
2018-09-26 09:45:00,45.25,45.3,45.22,45.26,6710.0,45.25,45.3,45.22,45.26,6710.0
2018-09-26 09:50:00,45.27,45.27,45.22,45.24,2528.0,45.27,45.27,45.22,45.24,2528.0
2018-09-26 09:55:00,45.26,45.27,45.24,45.27,1500.0,45.26,45.27,45.24,45.27,1500.0
2018-09-26 10:00:00,45.25,45.34,45.25,45.34,5143.0,45.25,45.34,45.25,45.34,5143.0
2018-09-26 10:05:00,45.33,45.34,45.29,45.29,6151.0,45.33,45.34,45.29,45.29,6151.0
2018-09-26 10:10:00,45.28,45.28,45.24,45.26,4000.0,45.28,45.28,45.24,45.26,4000.0
2018-09-26 10:15:00,45.25,45.28,45.23,45.28,4066.0,45.25,45.28,45.23,45.28,4066.0
2018-09-26 10:20:00,45.28,45.29,45.25,45.26,10890.0,45.28,45.29,45.25,45.26,10890.0
2018-09-26 10:25:00,45.26,45.28,45.19,45.28,114425.0,45.26,45.28,45.19,45.28,114425.0
2018-09-26 10:30:00,45.28,45.3,45.26,45.29,7811.0,45.28,45.3,45.26,45.29,7811.0
2018-09-26 10:35:00,45.28,45.33,45.28,45.33,2400.0,45.28,45.33,45.28,45.33,2400.0
2018-09-26 10:40:00,45.33,45.33,45.27,45.27,4400.0,45.33,45.33,45.27,45.27,4400.0
2018-09-26 10:45:00,45.28,45.28,45.25,45.25,16466.0,45.28,45.28,45.25,45.25,16466.0
2018-09-26 10:50:00,45.26,45.26,45.22,45.24,3158.0,45.26,45.26,45.22,45.24,3158.0
2018-09-26 10:55:00,45.23,45.27,45.23,45.27,1490.0,45.23,45.27,45.23,45.27,1490.0
2018-09-26 11:00:00,45.28,45.28,45.24,45.25,3400.0,45.28,45.28,45.24,45.25,3400.0
2018-09-26 11:05:00,45.23,45.23,45.2,45.22,2156.0,45.23,45.23,45.2,45.22,2156.0
2018-09-26 11:10:00,45.22,45.24,45.21,45.22,3722.0,45.22,45.24,45.21,45.22,3722.0
2018-09-26 11:15:00,45.23,45.25,45.22,45.22,1400.0,45.23,45.25,45.22,45.22,1400.0
2018-09-26 11:20:00,45.21,45.21,45.18,45.18,3600.0,45.21,45.21,45.18,45.18,3600.0
2018-09-26 11:25:00,45.17,45.24,45.17,45.24,2300.0,45.17,45.24,45.17,45.24,2300.0
2018-09-26 11:30:00,45.24,45.27,45.23,45.27,7200.0,45.24,45.27,45.23,45.27,7200.0
2018-09-26 11:35:00,45.27,45.28,45.25,45.27,2761.0,45.27,45.28,45.25,45.27,2761.0
2018-09-26 11:40:00,45.27,45.32,45.27,45.32,4306.0,45.27,45.32,45.27,45.32,4306.0
2018-09-26 11:45:00,45.32,45.35,45.3,45.33,13547.0,45.32,45.35,45.3,45.33,13547.0
2018-09-26 11:50:00,45.31,45.32,45.3,45.31,4495.0,45.31,45.32,45.3,45.31,4495.0
2018-09-26 11:55:00,45.31,45.32,45.3,45.31,3784.0,45.31,45.32,45.3,45.31,3784.0
2018-09-26 12:00:00,45.33,45.35,45.33,45.33,7897.0,45.33,45.35,45.33,45.33,7897.0
2018-09-26 12:05:00,45.34,45.34,45.32,45.33,7766.0,45.34,45.34,45.32,45.33,7766.0
2018-09-26 12:10:00,45.33,45.33,45.28,45.29,10852.0,45.33,45.33,45.28,45.29,10852.0
2018-09-26 12:15:00,45.28,45.28,45.26,45.27,4987.0,45.28,45.28,45.26,45.27,4987.0
2018-09-26 12:20:00,45.27,45.29,45.27,45.28,6504.0,45.27,45.29,45.27,45.28,6504.0
2018-09-26 12:25:00,45.28,45.29,45.26,45.26,2994.0,45.28,45.29,45.26,45.26,2994.0
2018-09-26 12:30:00,45.26,45.28,45.26,45.28,4300.0,45.26,45.28,45.26,45.28,4300.0
2018-09-26 12:35:00,45.28,45.28,45.26,45.26,1754.0,45.28,45.28,45.26,45.26,1754.0
2018-09-26 12:40:00,45.26,45.26,45.23,45.24,4928.0,45.26,45.26,45.23,45.24,4928.0
2018-09-26 12:45:00,45.25,45.26,45.24,45.26,2000.0,45.25,45.26,45.24,45.26,2000.0
2018-09-26 12:50:00,45.26,45.28,45.25,45.28,2500.0,45.26,45.28,45.25,45.28,2500.0
2018-09-26 12:55:00,45.29,45.3,45.27,45.3,8088.0,45.29,45.3,45.27,45.3,8088.0
2018-09-26 13:00:00,45.3,45.31,45.28,45.29,16939.0,45.3,45.31,45.28,45.29,16939.0
2018-09-26 13:05:00,45.29,45.3,45.28,45.28,4340.0,45.29,45.3,45.28,45.28,4340.0
2018-09-26 13:10:00,45.3,45.31,45.29,45.29,1900.0,45.3,45.31,45.29,45.29,1900.0
2018-09-26 13:15:00,45.29,45.29,45.28,45.29,3500.0,45.29,45.29,45.28,45.29,3500.0
2018-09-26 13:20:00,45.29,45.3,45.28,45.3,4710.0,45.29,45.3,45.28,45.3,4710.0
2018-09-26 13:25:00,45.29,45.29,45.27,45.27,3600.0,45.29,45.29,45.27,45.27,3600.0
2018-09-26 13:30:00,45.28,45.28,45.25,45.27,2699.0,45.28,45.28,45.25,45.27,2699.0
2018-09-26 13:35:00,45.27,45.27,45.21,45.22,4598.0,45.27,45.27,45.21,45.22,4598.0
2018-09-26 13:40:00,45.23,45.23,45.21,45.22,1712.0,45.23,45.23,45.21,45.22,1712.0
2018-09-26 13:45:00,45.22,45.22,45.18,45.19,2107.0,45.22,45.22,45.18,45.19,2107.0
2018-09-26 13:50:00,45.18,45.2,45.18,45.2,2100.0,45.18,45.2,45.18,45.2,2100.0
2018-09-26 13:55:00,45.19,45.2,45.18,45.19,3300.0,45.19,45.2,45.18,45.19,3300.0
2018-09-26 14:00:00,45.18,45.34,45.18,45.34,13842.0,45.18,45.34,45.18,45.34,13842.0
2018-09-26 14:05:00,45.32,45.35,45.31,45.33,7248.0,45.32,45.35,45.31,45.33,7248.0
2018-09-26 14:10:00,45.33,45.35,45.32,45.34,7410.0,45.33,45.35,45.32,45.34,7410.0
2018-09-26 14:15:00,45.35,45.44,45.35,45.44,8645.0,45.35,45.44,45.35,45.44,8645.0
2018-09-26 14:20:00,45.43,45.43,45.38,45.39,6800.0,45.43,45.43,45.38,45.39,6800.0
2018-09-26 14:25:00,45.4,45.41,45.38,45.41,6611.0,45.4,45.41,45.38,45.41,6611.0
2018-09-26 14:30:00,45.4,45.42,45.4,45.41,4300.0,45.4,45.42,45.4,45.41,4300.0
2018-09-26 14:35:00,45.42,45.42,45.32,45.36,11805.0,45.42,45.42,45.32,45.36,11805.0
2018-09-26 14:40:00,45.35,45.36,45.3,45.3,2920.0,45.35,45.36,45.3,45.3,2920.0
2018-09-26 14:45:00,45.29,45.3,45.23,45.28,7217.0,45.29,45.3,45.23,45.28,7217.0
2018-09-26 14:50:00,45.29,45.31,45.26,45.27,3450.0,45.29,45.31,45.26,45.27,3450.0
2018-09-26 14:55:00,45.27,45.27,45.25,45.26,3333.0,45.27,45.27,45.25,45.26,3333.0
2018-09-26 15:00:00,45.26,45.26,45.22,45.26,7010.0,45.26,45.26,45.22,45.26,7010.0
2018-09-26 15:05:00,45.25,45.25,45.19,45.25,6252.0,45.25,45.25,45.19,45.25,6252.0
2018-09-26 15:10:00,45.24,45.27,45.24,45.26,1641.0,45.24,45.27,45.24,45.26,1641.0
2018-09-26 15:15:00,45.27,45.28,45.26,45.28,5150.0,45.27,45.28,45.26,45.28,5150.0
2018-09-26 15:20:00,45.28,45.35,45.28,45.34,13736.0,45.28,45.35,45.28,45.34,13736.0
2018-09-26 15:25:00,45.33,45.33,45.29,45.3,3245.0,45.33,45.33,45.29,45.3,3245.0
2018-09-26 15:30:00,45.29,45.29,45.23,45.24,6931.0,45.29,45.29,45.23,45.24,6931.0
2018-09-26 15:35:00,45.23,45.24,45.19,45.21,8122.0,45.23,45.24,45.19,45.21,8122.0
2018-09-26 15:40:00,45.21,45.21,45.13,45.13,14600.0,45.21,45.21,45.13,45.13,14600.0
2018-09-26 15:45:00,45.12,45.13,44.97,44.97,22980.0,45.12,45.13,44.97,44.97,22980.0
2018-09-26 15:50:00,44.98,45.01,44.93,44.94,34987.0,44.98,45.01,44.93,44.94,34987.0
2018-09-26 15:55:00,44.95,44.99,44.9,44.95,121554.0,44.95,44.99,44.9,44.95,121554.0
2018-09-27 09:30:00,45.08,45.08,44.76,45.0,15493.0,45.08,45.08,44.76,45.0,15493.0
2018-09-27 09:35:00,44.97,45.03,44.97,45.03,1400.0,44.97,45.03,44.97,45.03,1400.0
2018-09-27 09:40:00,45.03,45.09,45.03,45.05,3800.0,45.03,45.09,45.03,45.05,3800.0
2018-09-27 09:45:00,45.05,45.06,44.99,45.0,8909.0,45.05,45.06,44.99,45.0,8909.0
2018-09-27 09:50:00,45.01,45.03,44.99,45.0,4620.0,45.01,45.03,44.99,45.0,4620.0
2018-09-27 09:55:00,45.01,45.03,44.95,44.95,5784.0,45.01,45.03,44.95,44.95,5784.0
2018-09-27 10:00:00,44.97,45.09,44.97,45.06,5203.0,44.97,45.09,44.97,45.06,5203.0
2018-09-27 10:05:00,45.04,45.06,45.01,45.05,5859.0,45.04,45.06,45.01,45.05,5859.0
2018-09-27 10:10:00,45.05,45.06,44.98,44.99,5840.0,45.05,45.06,44.98,44.99,5840.0
2018-09-27 10:15:00,44.99,45.01,44.98,44.99,3345.0,44.99,45.01,44.98,44.99,3345.0
2018-09-27 10:20:00,44.99,44.99,44.95,44.96,1715.0,44.99,44.99,44.95,44.96,1715.0
2018-09-27 10:25:00,44.96,44.96,44.89,44.89,6502.0,44.96,44.96,44.89,44.89,6502.0
2018-09-27 10:30:00,44.89,44.89,44.86,44.87,3448.0,44.89,44.89,44.86,44.87,3448.0
2018-09-27 10:35:00,44.87,44.89,44.86,44.87,3800.0,44.87,44.89,44.86,44.87,3800.0
2018-09-27 10:40:00,44.87,44.94,44.87,44.92,3638.0,44.87,44.94,44.87,44.92,3638.0
2018-09-27 10:45:00,44.93,44.98,44.9,44.97,5423.0,44.93,44.98,44.9,44.97,5423.0
2018-09-27 10:50:00,44.98,44.99,44.97,44.98,2978.0,44.98,44.99,44.97,44.98,2978.0
2018-09-27 10:55:00,44.98,45.03,44.98,44.98,7888.0,44.98,45.03,44.98,44.98,7888.0
2018-09-27 11:00:00,45.0,45.04,44.99,45.01,8811.0,45.0,45.04,44.99,45.01,8811.0
2018-09-27 11:05:00,45.0,45.01,44.98,44.98,25824.0,45.0,45.01,44.98,44.98,25824.0
2018-09-27 11:10:00,44.98,44.99,44.94,44.97,8474.0,44.98,44.99,44.94,44.97,8474.0
2018-09-27 11:15:00,44.96,44.98,44.96,44.97,5004.0,44.96,44.98,44.96,44.97,5004.0
2018-09-27 11:20:00,44.97,44.97,44.96,44.97,2700.0,44.97,44.97,44.96,44.97,2700.0
2018-09-27 11:25:00,44.97,44.97,44.95,44.97,7900.0,44.97,44.97,44.95,44.97,7900.0
2018-09-27 11:30:00,44.97,44.99,44.96,44.99,11389.0,44.97,44.99,44.96,44.99,11389.0
2018-09-27 11:35:00,44.99,44.99,44.92,44.97,21607.0,44.99,44.99,44.92,44.97,21607.0
2018-09-27 11:40:00,44.96,45.0,44.95,45.0,7581.0,44.96,45.0,44.95,45.0,7581.0
2018-09-27 11:45:00,45.0,45.0,44.97,44.98,3848.0,45.0,45.0,44.97,44.98,3848.0
2018-09-27 11:50:00,44.98,44.99,44.97,44.98,2900.0,44.98,44.99,44.97,44.98,2900.0
2018-09-27 11:55:00,44.98,45.0,44.98,45.0,5432.0,44.98,45.0,44.98,45.0,5432.0
2018-09-27 12:00:00,44.99,45.0,44.95,44.97,7692.0,44.99,45.0,44.95,44.97,7692.0
2018-09-27 12:05:00,44.98,44.99,44.98,44.99,5300.0,44.98,44.99,44.98,44.99,5300.0
2018-09-27 12:10:00,44.99,44.99,44.97,44.99,4000.0,44.99,44.99,44.97,44.99,4000.0
2018-09-27 12:15:00,45.0,45.0,44.99,45.0,8550.0,45.0,45.0,44.99,45.0,8550.0
2018-09-27 12:20:00,45.0,45.06,44.98,45.03,40603.0,45.0,45.06,44.98,45.03,40603.0
2018-09-27 12:25:00,45.03,45.08,45.03,45.08,9043.0,45.03,45.08,45.03,45.08,9043.0
2018-09-27 12:30:00,45.08,45.1,45.07,45.09,5705.0,45.08,45.1,45.07,45.09,5705.0
2018-09-27 12:35:00,45.09,45.09,45.07,45.09,4029.0,45.09,45.09,45.07,45.09,4029.0
2018-09-27 12:40:00,45.09,45.09,45.06,45.06,6944.0,45.09,45.09,45.06,45.06,6944.0
2018-09-27 12:45:00,45.06,45.08,45.06,45.08,3852.0,45.06,45.08,45.06,45.08,3852.0
2018-09-27 12:50:00,45.08,45.11,45.08,45.11,6399.0,45.08,45.11,45.08,45.11,6399.0
2018-09-27 12:55:00,45.11,45.12,45.08,45.09,5833.0,45.11,45.12,45.08,45.09,5833.0
2018-09-27 13:00:00,45.09,45.09,45.06,45.07,3600.0,45.09,45.09,45.06,45.07,3600.0
2018-09-27 13:05:00,45.07,45.07,45.02,45.04,9396.0,45.07,45.07,45.02,45.04,9396.0
2018-09-27 13:10:00,45.04,45.06,45.03,45.06,3518.0,45.04,45.06,45.03,45.06,3518.0
2018-09-27 13:15:00,45.05,45.06,45.05,45.05,1100.0,45.05,45.06,45.05,45.05,1100.0
2018-09-27 13:20:00,45.06,45.06,45.03,45.04,7300.0,45.06,45.06,45.03,45.04,7300.0
2018-09-27 13:25:00,45.05,45.06,45.04,45.06,3100.0,45.05,45.06,45.04,45.06,3100.0
2018-09-27 13:30:00,45.05,45.05,45.04,45.04,2400.0,45.05,45.05,45.04,45.04,2400.0
2018-09-27 13:35:00,45.05,45.08,45.04,45.06,7715.0,45.05,45.08,45.04,45.06,7715.0
2018-09-27 13:40:00,45.07,45.07,45.04,45.06,7734.0,45.07,45.07,45.04,45.06,7734.0
2018-09-27 13:45:00,45.06,45.06,45.05,45.05,2300.0,45.06,45.06,45.05,45.05,2300.0
2018-09-27 13:50:00,45.05,45.06,45.04,45.06,3933.0,45.05,45.06,45.04,45.06,3933.0
2018-09-27 13:55:00,45.06,45.09,45.05,45.09,6100.0,45.06,45.09,45.05,45.09,6100.0
2018-09-27 14:00:00,45.08,45.09,45.07,45.08,3572.0,45.08,45.09,45.07,45.08,3572.0
2018-09-27 14:05:00,45.08,45.08,45.02,45.05,8347.0,45.08,45.08,45.02,45.05,8347.0
2018-09-27 14:10:00,45.05,45.06,45.05,45.06,2800.0,45.05,45.06,45.05,45.06,2800.0
2018-09-27 14:15:00,45.07,45.08,45.06,45.08,1200.0,45.07,45.08,45.06,45.08,1200.0
2018-09-27 14:20:00,45.08,45.1,45.08,45.1,3326.0,45.08,45.1,45.08,45.1,3326.0
2018-09-27 14:25:00,45.1,45.12,45.08,45.09,9523.0,45.1,45.12,45.08,45.09,9523.0
2018-09-27 14:30:00,45.09,45.09,45.05,45.08,8500.0,45.09,45.09,45.05,45.08,8500.0
2018-09-27 14:35:00,45.08,45.1,45.07,45.09,5118.0,45.08,45.1,45.07,45.09,5118.0
2018-09-27 14:40:00,45.09,45.1,45.08,45.08,4819.0,45.09,45.1,45.08,45.08,4819.0
2018-09-27 14:45:00,45.09,45.09,45.07,45.08,3630.0,45.09,45.09,45.07,45.08,3630.0
2018-09-27 14:50:00,45.08,45.08,45.06,45.08,5000.0,45.08,45.08,45.06,45.08,5000.0
2018-09-27 14:55:00,45.08,45.09,45.05,45.05,8448.0,45.08,45.09,45.05,45.05,8448.0
2018-09-27 15:00:00,45.06,45.07,45.06,45.06,4217.0,45.06,45.07,45.06,45.06,4217.0
2018-09-27 15:05:00,45.07,45.07,45.04,45.05,7200.0,45.07,45.07,45.04,45.05,7200.0
2018-09-27 15:10:00,45.05,45.05,45.02,45.03,6794.0,45.05,45.05,45.02,45.03,6794.0
2018-09-27 15:15:00,45.03,45.04,45.02,45.04,7059.0,45.03,45.04,45.02,45.04,7059.0
2018-09-27 15:20:00,45.03,45.05,45.01,45.02,8398.0,45.03,45.05,45.01,45.02,8398.0
2018-09-27 15:25:00,45.02,45.02,44.98,45.0,3900.0,45.02,45.02,44.98,45.0,3900.0
2018-09-27 15:30:00,45.0,45.0,44.97,45.0,11030.0,45.0,45.0,44.97,45.0,11030.0
2018-09-27 15:35:00,45.0,45.0,44.98,44.98,6570.0,45.0,45.0,44.98,44.98,6570.0
2018-09-27 15:40:00,44.99,45.01,44.98,45.01,10399.0,44.99,45.01,44.98,45.01,10399.0
2018-09-27 15:45:00,45.0,45.04,45.0,45.02,9944.0,45.0,45.04,45.0,45.02,9944.0
2018-09-27 15:50:00,45.01,45.05,44.99,45.05,27806.0,45.01,45.05,44.99,45.05,27806.0
2018-09-27 15:55:00,45.05,45.07,45.0,45.01,66069.0,45.05,45.07,45.0,45.01,66069.0
2018-09-28 09:30:00,44.93,45.04,44.87,44.99,17359.0,44.93,45.04,44.87,44.99,17359.0
2018-09-28 09:35:00,45.0,45.03,44.99,45.0,3863.0,45.0,45.03,44.99,45.0,3863.0
2018-09-28 09:40:00,45.0,45.0,44.94,44.98,5156.0,45.0,45.0,44.94,44.98,5156.0
2018-09-28 09:45:00,44.95,44.97,44.92,44.96,1600.0,44.95,44.97,44.92,44.96,1600.0
2018-09-28 09:50:00,44.94,44.94,44.87,44.89,2500.0,44.94,44.94,44.87,44.89,2500.0
2018-09-28 09:55:00,44.9,44.9,44.78,44.83,4882.0,44.9,44.9,44.78,44.83,4882.0
2018-09-28 10:00:00,44.83,44.89,44.82,44.87,2100.0,44.83,44.89,44.82,44.87,2100.0
2018-09-28 10:05:00,44.87,44.9,44.87,44.9,2200.0,44.87,44.9,44.87,44.9,2200.0
2018-09-28 10:10:00,44.9,44.9,44.86,44.86,2100.0,44.9,44.9,44.86,44.86,2100.0
2018-09-28 10:15:00,44.85,44.9,44.85,44.88,3465.0,44.85,44.9,44.85,44.88,3465.0
2018-09-28 10:20:00,44.89,44.9,44.87,44.87,2769.0,44.89,44.9,44.87,44.87,2769.0
2018-09-28 10:25:00,44.87,44.93,44.87,44.91,3736.0,44.87,44.93,44.87,44.91,3736.0
2018-09-28 10:30:00,44.93,44.97,44.91,44.95,3718.0,44.93,44.97,44.91,44.95,3718.0
2018-09-28 10:35:00,44.95,44.98,44.94,44.97,3532.0,44.95,44.98,44.94,44.97,3532.0
2018-09-28 10:40:00,45.0,45.01,44.94,44.98,4181.0,45.0,45.01,44.94,44.98,4181.0
2018-09-28 10:45:00,44.97,44.98,44.96,44.97,4100.0,44.97,44.98,44.96,44.97,4100.0
2018-09-28 10:50:00,44.98,45.01,44.97,45.0,4286.0,44.98,45.01,44.97,45.0,4286.0
2018-09-28 10:55:00,45.0,45.02,44.99,45.01,3000.0,45.0,45.02,44.99,45.01,3000.0
2018-09-28 11:00:00,45.0,45.05,45.0,45.0,13727.0,45.0,45.05,45.0,45.0,13727.0
2018-09-28 11:05:00,45.0,45.0,44.97,44.98,7311.0,45.0,45.0,44.97,44.98,7311.0
2018-09-28 11:10:00,44.95,44.98,44.92,44.96,18576.0,44.95,44.98,44.92,44.96,18576.0
2018-09-28 11:15:00,44.97,45.0,44.96,45.0,4600.0,44.97,45.0,44.96,45.0,4600.0
2018-09-28 11:20:00,45.0,45.02,44.98,45.0,7458.0,45.0,45.02,44.98,45.0,7458.0
2018-09-28 11:25:00,45.01,45.01,44.99,44.99,3347.0,45.01,45.01,44.99,44.99,3347.0
2018-09-28 11:30:00,44.98,45.01,44.98,45.0,2340.0,44.98,45.01,44.98,45.0,2340.0
2018-09-28 11:35:00,45.0,45.01,44.98,44.98,3300.0,45.0,45.01,44.98,44.98,3300.0
2018-09-28 11:40:00,44.98,45.0,44.97,45.0,2345.0,44.98,45.0,44.97,45.0,2345.0
2018-09-28 11:45:00,44.99,45.04,44.99,45.04,9703.0,44.99,45.04,44.99,45.04,9703.0
2018-09-28 11:50:00,45.05,45.05,45.02,45.03,11722.0,45.05,45.05,45.02,45.03,11722.0
2018-09-28 11:55:00,45.03,45.04,45.01,45.01,3618.0,45.03,45.04,45.01,45.01,3618.0
2018-09-28 12:00:00,45.01,45.06,45.01,45.05,6288.0,45.01,45.06,45.01,45.05,6288.0
2018-09-28 12:05:00,45.05,45.06,45.03,45.04,5876.0,45.05,45.06,45.03,45.04,5876.0
2018-09-28 12:10:00,45.04,45.05,45.03,45.05,3000.0,45.04,45.05,45.03,45.05,3000.0
2018-09-28 12:15:00,45.05,45.07,45.05,45.06,5327.0,45.05,45.07,45.05,45.06,5327.0
2018-09-28 12:20:00,45.05,45.06,45.05,45.05,3431.0,45.05,45.06,45.05,45.05,3431.0
2018-09-28 12:25:00,45.05,45.05,45.03,45.04,5088.0,45.05,45.05,45.03,45.04,5088.0
2018-09-28 12:30:00,45.05,45.07,45.04,45.07,4711.0,45.05,45.07,45.04,45.07,4711.0
2018-09-28 12:35:00,45.06,45.06,45.03,45.04,21466.0,45.06,45.06,45.03,45.04,21466.0
2018-09-28 12:40:00,45.04,45.06,45.03,45.05,8202.0,45.04,45.06,45.03,45.05,8202.0
2018-09-28 12:45:00,45.05,45.06,45.0,45.03,23222.0,45.05,45.06,45.0,45.03,23222.0
2018-09-28 12:50:00,45.03,45.05,45.03,45.04,1600.0,45.03,45.05,45.03,45.04,1600.0
2018-09-28 12:55:00,45.04,45.07,45.04,45.07,2400.0,45.04,45.07,45.04,45.07,2400.0
2018-09-28 13:00:00,45.07,45.07,45.05,45.07,4221.0,45.07,45.07,45.05,45.07,4221.0
2018-09-28 13:05:00,45.07,45.07,45.03,45.04,5973.0,45.07,45.07,45.03,45.04,5973.0
2018-09-28 13:10:00,45.04,45.05,45.02,45.04,19700.0,45.04,45.05,45.02,45.04,19700.0
2018-09-28 13:15:00,45.04,45.06,45.02,45.05,7200.0,45.04,45.06,45.02,45.05,7200.0
2018-09-28 13:20:00,45.06,45.1,45.06,45.1,3600.0,45.06,45.1,45.06,45.1,3600.0
2018-09-28 13:25:00,45.09,45.1,45.09,45.1,1900.0,45.09,45.1,45.09,45.1,1900.0
2018-09-28 13:30:00,45.1,45.14,45.09,45.14,6329.0,45.1,45.14,45.09,45.14,6329.0
2018-09-28 13:35:00,45.14,45.14,45.12,45.13,5004.0,45.14,45.14,45.12,45.13,5004.0
2018-09-28 13:40:00,45.13,45.17,45.13,45.16,5232.0,45.13,45.17,45.13,45.16,5232.0
2018-09-28 13:45:00,45.17,45.17,45.15,45.15,3600.0,45.17,45.17,45.15,45.15,3600.0
2018-09-28 13:50:00,45.14,45.15,45.14,45.15,5042.0,45.14,45.15,45.14,45.15,5042.0
2018-09-28 13:55:00,45.16,45.16,45.11,45.11,7644.0,45.16,45.16,45.11,45.11,7644.0
2018-09-28 14:00:00,45.11,45.12,45.1,45.11,3839.0,45.11,45.12,45.1,45.11,3839.0
2018-09-28 14:05:00,45.11,45.11,45.09,45.1,5200.0,45.11,45.11,45.09,45.1,5200.0
2018-09-28 14:10:00,45.09,45.09,45.04,45.05,10311.0,45.09,45.09,45.04,45.05,10311.0
2018-09-28 14:15:00,45.05,45.07,45.04,45.07,5715.0,45.05,45.07,45.04,45.07,5715.0
2018-09-28 14:20:00,45.07,45.11,45.06,45.11,4873.0,45.07,45.11,45.06,45.11,4873.0
2018-09-28 14:25:00,45.11,45.13,45.1,45.12,4353.0,45.11,45.13,45.1,45.12,4353.0
2018-09-28 14:30:00,45.12,45.13,45.1,45.13,10901.0,45.12,45.13,45.1,45.13,10901.0
2018-09-28 14:35:00,45.12,45.14,45.12,45.14,4863.0,45.12,45.14,45.12,45.14,4863.0
2018-09-28 14:40:00,45.15,45.16,45.13,45.16,10112.0,45.15,45.16,45.13,45.16,10112.0
2018-09-28 14:45:00,45.16,45.18,45.15,45.15,9146.0,45.16,45.18,45.15,45.15,9146.0
2018-09-28 14:50:00,45.16,45.17,45.15,45.17,5278.0,45.16,45.17,45.15,45.17,5278.0
2018-09-28 14:55:00,45.17,45.2,45.15,45.17,11733.0,45.17,45.2,45.15,45.17,11733.0
2018-09-28 15:00:00,45.17,45.2,45.17,45.19,7762.0,45.17,45.2,45.17,45.19,7762.0
2018-09-28 15:05:00,45.19,45.2,45.17,45.2,12077.0,45.19,45.2,45.17,45.2,12077.0
2018-09-28 15:10:00,45.2,45.23,45.19,45.23,7795.0,45.2,45.23,45.19,45.23,7795.0
2018-09-28 15:15:00,45.23,45.23,45.21,45.23,11019.0,45.23,45.23,45.21,45.23,11019.0
2018-09-28 15:20:00,45.23,45.27,45.22,45.27,12602.0,45.23,45.27,45.22,45.27,12602.0
2018-09-28 15:25:00,45.27,45.29,45.25,45.26,13490.0,45.27,45.29,45.25,45.26,13490.0
2018-09-28 15:30:00,45.26,45.26,45.21,45.25,21243.0,45.26,45.26,45.21,45.25,21243.0
2018-09-28 15:35:00,45.25,45.25,45.23,45.25,11269.0,45.25,45.25,45.23,45.25,11269.0
2018-09-28 15:40:00,45.25,45.28,45.24,45.26,21298.0,45.25,45.28,45.24,45.26,21298.0
2018-09-28 15:45:00,45.26,45.31,45.24,45.28,26476.0,45.26,45.31,45.24,45.28,26476.0
2018-09-28 15:50:00,45.27,45.28,45.25,45.28,35113.0,45.27,45.28,45.25,45.28,35113.0
2018-09-28 15:55:00,45.28,45.34,45.27,45.33,87803.0,45.28,45.34,45.27,45.33,87803.0
2018-10-01 09:30:00,45.46,45.62,45.34,45.62,20429.0,45.46,45.62,45.34,45.62,20429.0
2018-10-01 09:35:00,45.63,45.69,45.53,45.6,8540.0,45.63,45.69,45.53,45.6,8540.0
2018-10-01 09:40:00,45.61,45.63,45.55,45.58,9032.0,45.61,45.63,45.55,45.58,9032.0
2018-10-01 09:45:00,45.59,45.62,45.54,45.55,2900.0,45.59,45.62,45.54,45.55,2900.0
2018-10-01 09:50:00,45.53,45.54,45.5,45.52,5600.0,45.53,45.54,45.5,45.52,5600.0
2018-10-01 09:55:00,45.52,45.54,45.49,45.5,6280.0,45.52,45.54,45.49,45.5,6280.0
2018-10-01 10:00:00,45.49,45.51,45.47,45.49,11369.0,45.49,45.51,45.47,45.49,11369.0
2018-10-01 10:05:00,45.5,45.54,45.47,45.49,6068.0,45.5,45.54,45.47,45.49,6068.0
2018-10-01 10:10:00,45.48,45.49,45.46,45.46,11902.0,45.48,45.49,45.46,45.46,11902.0
2018-10-01 10:15:00,45.46,45.48,45.41,45.41,8321.0,45.46,45.48,45.41,45.41,8321.0
2018-10-01 10:20:00,45.43,45.47,45.43,45.47,5900.0,45.43,45.47,45.43,45.47,5900.0
2018-10-01 10:25:00,45.47,45.49,45.47,45.48,5135.0,45.47,45.49,45.47,45.48,5135.0
2018-10-01 10:30:00,45.48,45.53,45.47,45.5,12906.0,45.48,45.53,45.47,45.5,12906.0
2018-10-01 10:35:00,45.5,45.5,45.42,45.42,7291.0,45.5,45.5,45.42,45.42,7291.0
2018-10-01 10:40:00,45.41,45.42,45.38,45.38,4878.0,45.41,45.42,45.38,45.38,4878.0
2018-10-01 10:45:00,45.38,45.42,45.37,45.42,6973.0,45.38,45.42,45.37,45.42,6973.0
2018-10-01 10:50:00,45.41,45.42,45.38,45.39,4274.0,45.41,45.42,45.38,45.39,4274.0
2018-10-01 10:55:00,45.38,45.4,45.34,45.35,7358.0,45.38,45.4,45.34,45.35,7358.0
2018-10-01 11:00:00,45.34,45.35,45.29,45.29,9052.0,45.34,45.35,45.29,45.29,9052.0
2018-10-01 11:05:00,45.3,45.31,45.28,45.29,7162.0,45.3,45.31,45.28,45.29,7162.0
2018-10-01 11:10:00,45.29,45.33,45.28,45.33,3784.0,45.29,45.33,45.28,45.33,3784.0
2018-10-01 11:15:00,45.32,45.32,45.28,45.28,6424.0,45.32,45.32,45.28,45.28,6424.0
2018-10-01 11:20:00,45.28,45.32,45.28,45.32,5807.0,45.28,45.32,45.28,45.32,5807.0
2018-10-01 11:25:00,45.32,45.33,45.27,45.31,7309.0,45.32,45.33,45.27,45.31,7309.0
2018-10-01 11:30:00,45.31,45.32,45.29,45.31,5471.0,45.31,45.32,45.29,45.31,5471.0
2018-10-01 11:35:00,45.31,45.34,45.3,45.34,5862.0,45.31,45.34,45.3,45.34,5862.0
2018-10-01 11:40:00,45.34,45.35,45.33,45.33,4195.0,45.34,45.35,45.33,45.33,4195.0
2018-10-01 11:45:00,45.33,45.34,45.3,45.33,7378.0,45.33,45.34,45.3,45.33,7378.0
2018-10-01 11:50:00,45.33,45.34,45.32,45.33,3809.0,45.33,45.34,45.32,45.33,3809.0
2018-10-01 11:55:00,45.32,45.32,45.27,45.32,11687.0,45.32,45.32,45.27,45.32,11687.0
2018-10-01 12:00:00,45.32,45.32,45.3,45.31,6043.0,45.32,45.32,45.3,45.31,6043.0
2018-10-01 12:05:00,45.31,45.32,45.29,45.3,5326.0,45.31,45.32,45.29,45.3,5326.0
2018-10-01 12:10:00,45.29,45.29,45.25,45.28,3900.0,45.29,45.29,45.25,45.28,3900.0
2018-10-01 12:15:00,45.28,45.3,45.27,45.3,3395.0,45.28,45.3,45.27,45.3,3395.0
2018-10-01 12:20:00,45.29,45.29,45.21,45.26,9340.0,45.29,45.29,45.21,45.26,9340.0
2018-10-01 12:25:00,45.25,45.25,45.22,45.22,7065.0,45.25,45.25,45.22,45.22,7065.0
2018-10-01 12:30:00,45.22,45.24,45.2,45.24,6003.0,45.22,45.24,45.2,45.24,6003.0
2018-10-01 12:35:00,45.24,45.26,45.23,45.26,3663.0,45.24,45.26,45.23,45.26,3663.0
2018-10-01 12:40:00,45.26,45.26,45.22,45.22,5203.0,45.26,45.26,45.22,45.22,5203.0
2018-10-01 12:45:00,45.21,45.21,45.16,45.19,4330.0,45.21,45.21,45.16,45.19,4330.0
2018-10-01 12:50:00,45.19,45.19,45.17,45.18,4250.0,45.19,45.19,45.17,45.18,4250.0
2018-10-01 12:55:00,45.17,45.18,45.16,45.17,2985.0,45.17,45.18,45.16,45.17,2985.0
2018-10-01 13:00:00,45.17,45.21,45.17,45.19,11183.0,45.17,45.21,45.17,45.19,11183.0
2018-10-01 13:05:00,45.19,45.21,45.19,45.21,2955.0,45.19,45.21,45.19,45.21,2955.0
2018-10-01 13:10:00,45.2,45.2,45.18,45.19,6246.0,45.2,45.2,45.18,45.19,6246.0
2018-10-01 13:15:00,45.2,45.23,45.2,45.23,10485.0,45.2,45.23,45.2,45.23,10485.0
2018-10-01 13:20:00,45.24,45.27,45.24,45.26,6033.0,45.24,45.27,45.24,45.26,6033.0
2018-10-01 13:25:00,45.27,45.27,45.25,45.26,4016.0,45.27,45.27,45.25,45.26,4016.0
2018-10-01 13:30:00,45.26,45.27,45.25,45.27,22893.0,45.26,45.27,45.25,45.27,22893.0
2018-10-01 13:35:00,45.27,45.27,45.25,45.25,5430.0,45.27,45.27,45.25,45.25,5430.0
2018-10-01 13:40:00,45.25,45.25,45.21,45.23,6212.0,45.25,45.25,45.21,45.23,6212.0
2018-10-01 13:45:00,45.23,45.24,45.23,45.23,2100.0,45.23,45.24,45.23,45.23,2100.0
2018-10-01 13:50:00,45.23,45.24,45.21,45.21,2831.0,45.23,45.24,45.21,45.21,2831.0
2018-10-01 13:55:00,45.21,45.22,45.18,45.2,10262.0,45.21,45.22,45.18,45.2,10262.0
2018-10-01 14:00:00,45.19,45.2,45.12,45.14,6377.0,45.19,45.2,45.12,45.14,6377.0
2018-10-01 14:05:00,45.14,45.14,45.1,45.1,8466.0,45.14,45.14,45.1,45.1,8466.0
2018-10-01 14:10:00,45.11,45.12,45.09,45.12,3980.0,45.11,45.12,45.09,45.12,3980.0
2018-10-01 14:15:00,45.12,45.12,45.1,45.11,2973.0,45.12,45.12,45.1,45.11,2973.0
2018-10-01 14:20:00,45.11,45.12,45.08,45.09,8235.0,45.11,45.12,45.08,45.09,8235.0
2018-10-01 14:25:00,45.09,45.1,45.06,45.07,12541.0,45.09,45.1,45.06,45.07,12541.0
2018-10-01 14:30:00,45.07,45.07,45.03,45.04,5884.0,45.07,45.07,45.03,45.04,5884.0
2018-10-01 14:35:00,45.04,45.04,45.0,45.02,7475.0,45.04,45.04,45.0,45.02,7475.0
2018-10-01 14:40:00,45.02,45.03,45.0,45.02,5469.0,45.02,45.03,45.0,45.02,5469.0
2018-10-01 14:45:00,45.02,45.07,45.02,45.06,9362.0,45.02,45.07,45.02,45.06,9362.0
2018-10-01 14:50:00,45.05,45.06,45.05,45.06,1363.0,45.05,45.06,45.05,45.06,1363.0
2018-10-01 14:55:00,45.06,45.09,45.05,45.09,7856.0,45.06,45.09,45.05,45.09,7856.0
2018-10-01 15:00:00,45.08,45.09,45.06,45.08,6710.0,45.08,45.09,45.06,45.08,6710.0
2018-10-01 15:05:00,45.08,45.11,45.08,45.11,5189.0,45.08,45.11,45.08,45.11,5189.0
2018-10-01 15:10:00,45.12,45.12,45.05,45.05,12950.0,45.12,45.12,45.05,45.05,12950.0
2018-10-01 15:15:00,45.05,45.07,45.04,45.05,7874.0,45.05,45.07,45.04,45.05,7874.0
2018-10-01 15:20:00,45.05,45.05,45.02,45.03,8538.0,45.05,45.05,45.02,45.03,8538.0
2018-10-01 15:25:00,45.02,45.02,44.94,44.97,14269.0,45.02,45.02,44.94,44.97,14269.0
2018-10-01 15:30:00,44.97,44.98,44.93,44.93,13216.0,44.97,44.98,44.93,44.93,13216.0
2018-10-01 15:35:00,44.94,44.97,44.93,44.95,13484.0,44.94,44.97,44.93,44.95,13484.0
2018-10-01 15:40:00,44.95,44.95,44.92,44.94,13804.0,44.95,44.95,44.92,44.94,13804.0
2018-10-01 15:45:00,44.94,45.0,44.94,44.99,22927.0,44.94,45.0,44.94,44.99,22927.0
2018-10-01 15:50:00,44.99,45.02,44.98,45.0,37683.0,44.99,45.02,44.98,45.0,37683.0
2018-10-01 15:55:00,45.01,45.07,45.0,45.05,68602.0,45.01,45.07,45.0,45.05,68602.0
2018-10-02 09:30:00,45.06,45.11,45.0,45.01,16162.0,45.06,45.11,45.0,45.01,16162.0
2018-10-02 09:35:00,44.95,44.96,44.74,44.74,4872.0,44.95,44.96,44.74,44.74,4872.0
2018-10-02 09:40:00,44.74,44.82,44.7,44.82,6819.0,44.74,44.82,44.7,44.82,6819.0
2018-10-02 09:45:00,44.84,44.96,44.84,44.96,6323.0,44.84,44.96,44.84,44.96,6323.0
2018-10-02 09:50:00,44.96,45.0,44.89,44.9,3330.0,44.96,45.0,44.89,44.9,3330.0
2018-10-02 09:55:00,44.9,44.95,44.87,44.95,7212.0,44.9,44.95,44.87,44.95,7212.0
2018-10-02 10:00:00,44.94,45.01,44.93,44.95,8459.0,44.94,45.01,44.93,44.95,8459.0
2018-10-02 10:05:00,44.94,44.94,44.84,44.84,2969.0,44.94,44.94,44.84,44.84,2969.0
2018-10-02 10:10:00,44.85,44.85,44.79,44.82,5338.0,44.85,44.85,44.79,44.82,5338.0
2018-10-02 10:15:00,44.82,44.92,44.82,44.91,8207.0,44.82,44.92,44.82,44.91,8207.0
2018-10-02 10:20:00,44.93,44.98,44.92,44.98,5427.0,44.93,44.98,44.92,44.98,5427.0
2018-10-02 10:25:00,44.98,44.98,44.88,44.97,10713.0,44.98,44.98,44.88,44.97,10713.0
2018-10-02 10:30:00,44.96,44.96,44.91,44.94,6188.0,44.96,44.96,44.91,44.94,6188.0
2018-10-02 10:35:00,44.94,44.98,44.92,44.92,7907.0,44.94,44.98,44.92,44.92,7907.0
2018-10-02 10:40:00,44.91,44.93,44.87,44.88,6069.0,44.91,44.93,44.87,44.88,6069.0
2018-10-02 10:45:00,44.89,44.93,44.87,44.93,6010.0,44.89,44.93,44.87,44.93,6010.0
2018-10-02 10:50:00,44.93,44.99,44.93,44.99,7917.0,44.93,44.99,44.93,44.99,7917.0
2018-10-02 10:55:00,44.99,44.99,44.93,44.94,11661.0,44.99,44.99,44.93,44.94,11661.0
2018-10-02 11:00:00,44.94,44.94,44.91,44.93,6836.0,44.94,44.94,44.91,44.93,6836.0
2018-10-02 11:05:00,44.93,44.98,44.93,44.97,17489.0,44.93,44.98,44.93,44.97,17489.0
2018-10-02 11:10:00,44.97,45.04,44.96,45.01,15043.0,44.97,45.04,44.96,45.01,15043.0
2018-10-02 11:15:00,45.01,45.01,44.94,44.94,7825.0,45.01,45.01,44.94,44.94,7825.0
2018-10-02 11:20:00,44.94,45.02,44.93,44.99,10469.0,44.94,45.02,44.93,44.99,10469.0
2018-10-02 11:25:00,44.99,44.99,44.92,44.94,4987.0,44.99,44.99,44.92,44.94,4987.0
2018-10-02 11:30:00,44.94,44.96,44.93,44.96,5252.0,44.94,44.96,44.93,44.96,5252.0
2018-10-02 11:35:00,44.95,44.95,44.9,44.91,4307.0,44.95,44.95,44.9,44.91,4307.0
2018-10-02 11:40:00,44.9,44.96,44.9,44.96,3808.0,44.9,44.96,44.9,44.96,3808.0
2018-10-02 11:45:00,44.96,45.0,44.96,44.97,9175.0,44.96,45.0,44.96,44.97,9175.0
2018-10-02 11:50:00,44.96,44.99,44.95,44.99,5241.0,44.96,44.99,44.95,44.99,5241.0
2018-10-02 11:55:00,44.98,45.0,44.97,45.0,4828.0,44.98,45.0,44.97,45.0,4828.0
2018-10-02 12:00:00,44.99,45.0,44.98,44.99,3340.0,44.99,45.0,44.98,44.99,3340.0
2018-10-02 12:05:00,44.97,44.97,44.94,44.95,2184.0,44.97,44.97,44.94,44.95,2184.0
2018-10-02 12:10:00,44.95,44.96,44.88,44.89,5092.0,44.95,44.96,44.88,44.89,5092.0
2018-10-02 12:15:00,44.89,44.91,44.87,44.87,4558.0,44.89,44.91,44.87,44.87,4558.0
2018-10-02 12:20:00,44.87,44.88,44.84,44.84,8928.0,44.87,44.88,44.84,44.84,8928.0
2018-10-02 12:25:00,44.84,44.84,44.81,44.81,5234.0,44.84,44.84,44.81,44.81,5234.0
2018-10-02 12:30:00,44.82,44.85,44.81,44.84,8169.0,44.82,44.85,44.81,44.84,8169.0
2018-10-02 12:35:00,44.84,44.85,44.82,44.84,3689.0,44.84,44.85,44.82,44.84,3689.0
2018-10-02 12:40:00,44.83,44.84,44.79,44.8,3554.0,44.83,44.84,44.79,44.8,3554.0
2018-10-02 12:45:00,44.8,44.8,44.71,44.71,7505.0,44.8,44.8,44.71,44.71,7505.0
2018-10-02 12:50:00,44.69,44.7,44.65,44.66,9848.0,44.69,44.7,44.65,44.66,9848.0
2018-10-02 12:55:00,44.66,44.68,44.63,44.68,4858.0,44.66,44.68,44.63,44.68,4858.0
2018-10-02 13:00:00,44.68,44.72,44.68,44.72,3343.0,44.68,44.72,44.68,44.72,3343.0
2018-10-02 13:05:00,44.72,44.72,44.69,44.7,2626.0,44.72,44.72,44.69,44.7,2626.0
2018-10-02 13:10:00,44.7,44.71,44.68,44.68,5390.0,44.7,44.71,44.68,44.68,5390.0
2018-10-02 13:15:00,44.68,44.75,44.68,44.75,4096.0,44.68,44.75,44.68,44.75,4096.0
2018-10-02 13:20:00,44.75,44.76,44.74,44.75,3010.0,44.75,44.76,44.74,44.75,3010.0
2018-10-02 13:25:00,44.74,44.74,44.71,44.71,4621.0,44.74,44.74,44.71,44.71,4621.0
2018-10-02 13:30:00,44.72,44.74,44.72,44.73,1900.0,44.72,44.74,44.72,44.73,1900.0
2018-10-02 13:35:00,44.74,44.77,44.73,44.77,2875.0,44.74,44.77,44.73,44.77,2875.0
2018-10-02 13:40:00,44.77,44.79,44.75,44.75,5300.0,44.77,44.79,44.75,44.75,5300.0
2018-10-02 13:45:00,44.75,44.76,44.73,44.74,2592.0,44.75,44.76,44.73,44.74,2592.0
2018-10-02 13:50:00,44.75,44.77,44.73,44.73,5192.0,44.75,44.77,44.73,44.73,5192.0
2018-10-02 13:55:00,44.72,44.72,44.65,44.66,7552.0,44.72,44.72,44.65,44.66,7552.0
2018-10-02 14:00:00,44.66,44.67,44.64,44.66,4492.0,44.66,44.67,44.64,44.66,4492.0
2018-10-02 14:05:00,44.66,44.71,44.66,44.69,3483.0,44.66,44.71,44.66,44.69,3483.0
2018-10-02 14:10:00,44.7,44.71,44.68,44.71,8500.0,44.7,44.71,44.68,44.71,8500.0
2018-10-02 14:15:00,44.72,44.76,44.7,44.73,9200.0,44.72,44.76,44.7,44.73,9200.0
2018-10-02 14:20:00,44.74,44.77,44.73,44.73,5769.0,44.74,44.77,44.73,44.73,5769.0
2018-10-02 14:25:00,44.73,44.74,44.71,44.71,2800.0,44.73,44.74,44.71,44.71,2800.0
2018-10-02 14:30:00,44.7,44.72,44.69,44.72,4000.0,44.7,44.72,44.69,44.72,4000.0
2018-10-02 14:35:00,44.72,44.72,44.67,44.69,7249.0,44.72,44.72,44.67,44.69,7249.0
2018-10-02 14:40:00,44.69,44.69,44.64,44.66,4850.0,44.69,44.69,44.64,44.66,4850.0
2018-10-02 14:45:00,44.65,44.69,44.65,44.68,5109.0,44.65,44.69,44.65,44.68,5109.0
2018-10-02 14:50:00,44.67,44.67,44.58,44.59,9295.0,44.67,44.67,44.58,44.59,9295.0
2018-10-02 14:55:00,44.59,44.63,44.59,44.63,6921.0,44.59,44.63,44.59,44.63,6921.0
2018-10-02 15:00:00,44.63,44.63,44.52,44.53,9025.0,44.63,44.63,44.52,44.53,9025.0
2018-10-02 15:05:00,44.51,44.53,44.46,44.5,13876.0,44.51,44.53,44.46,44.5,13876.0
2018-10-02 15:10:00,44.5,44.53,44.48,44.53,5185.0,44.5,44.53,44.48,44.53,5185.0
2018-10-02 15:15:00,44.53,44.54,44.46,44.46,7640.0,44.53,44.54,44.46,44.46,7640.0
2018-10-02 15:20:00,44.44,44.45,44.38,44.41,14646.0,44.44,44.45,44.38,44.41,14646.0
2018-10-02 15:25:00,44.41,44.44,44.4,44.41,12028.0,44.41,44.44,44.4,44.41,12028.0
2018-10-02 15:30:00,44.41,44.47,44.41,44.46,10571.0,44.41,44.47,44.41,44.46,10571.0
2018-10-02 15:35:00,44.47,44.47,44.42,44.42,17808.0,44.47,44.47,44.42,44.42,17808.0
2018-10-02 15:40:00,44.42,44.45,44.41,44.43,11491.0,44.42,44.45,44.41,44.43,11491.0
2018-10-02 15:45:00,44.43,44.51,44.43,44.51,19046.0,44.43,44.51,44.43,44.51,19046.0
2018-10-02 15:50:00,44.52,44.53,44.48,44.51,19590.0,44.52,44.53,44.48,44.51,19590.0
2018-10-02 15:55:00,44.51,44.52,44.48,44.5,75670.0,44.51,44.52,44.48,44.5,75670.0
2018-10-03 09:30:00,44.66,44.73,44.6,44.6,13874.0,44.66,44.73,44.6,44.6,13874.0
2018-10-03 09:35:00,44.62,44.71,44.5,44.6,11187.0,44.62,44.71,44.5,44.6,11187.0
2018-10-03 09:40:00,44.65,44.71,44.58,44.71,5735.0,44.65,44.71,44.58,44.71,5735.0
2018-10-03 09:45:00,44.73,44.78,44.72,44.76,9557.0,44.73,44.78,44.72,44.76,9557.0
2018-10-03 09:50:00,44.75,44.77,44.66,44.68,6490.0,44.75,44.77,44.66,44.68,6490.0
2018-10-03 09:55:00,44.69,44.76,44.67,44.67,6909.0,44.69,44.76,44.67,44.67,6909.0
2018-10-03 10:00:00,44.69,44.74,44.68,44.69,5710.0,44.69,44.74,44.68,44.69,5710.0
2018-10-03 10:05:00,44.71,44.73,44.65,44.65,4600.0,44.71,44.73,44.65,44.65,4600.0
2018-10-03 10:10:00,44.65,44.74,44.63,44.74,6442.0,44.65,44.74,44.63,44.74,6442.0
2018-10-03 10:15:00,44.73,44.8,44.71,44.78,11200.0,44.73,44.8,44.71,44.78,11200.0
2018-10-03 10:20:00,44.79,44.84,44.78,44.82,5070.0,44.79,44.84,44.78,44.82,5070.0
2018-10-03 10:25:00,44.82,44.82,44.76,44.79,6000.0,44.82,44.82,44.76,44.79,6000.0
2018-10-03 10:30:00,44.79,44.82,44.76,44.76,5500.0,44.79,44.82,44.76,44.76,5500.0
2018-10-03 10:35:00,44.76,44.76,44.67,44.68,8035.0,44.76,44.76,44.67,44.68,8035.0
2018-10-03 10:40:00,44.67,44.71,44.67,44.69,7553.0,44.67,44.71,44.67,44.69,7553.0
2018-10-03 10:45:00,44.71,44.72,44.7,44.7,4005.0,44.71,44.72,44.7,44.7,4005.0
2018-10-03 10:50:00,44.71,44.72,44.67,44.69,6727.0,44.71,44.72,44.67,44.69,6727.0
2018-10-03 10:55:00,44.68,44.7,44.67,44.67,4700.0,44.68,44.7,44.67,44.67,4700.0
2018-10-03 11:00:00,44.66,44.66,44.61,44.63,7400.0,44.66,44.66,44.61,44.63,7400.0
2018-10-03 11:05:00,44.63,44.65,44.62,44.65,3918.0,44.63,44.65,44.62,44.65,3918.0
2018-10-03 11:10:00,44.65,44.68,44.63,44.67,5900.0,44.65,44.68,44.63,44.67,5900.0
2018-10-03 11:15:00,44.67,44.74,44.67,44.74,7646.0,44.67,44.74,44.67,44.74,7646.0
2018-10-03 11:20:00,44.75,44.77,44.74,44.77,4400.0,44.75,44.77,44.74,44.77,4400.0
2018-10-03 11:25:00,44.78,44.79,44.76,44.77,6176.0,44.78,44.79,44.76,44.77,6176.0
2018-10-03 11:30:00,44.78,44.82,44.77,44.78,5400.0,44.78,44.82,44.77,44.78,5400.0
2018-10-03 11:35:00,44.77,44.79,44.74,44.78,8400.0,44.77,44.79,44.74,44.78,8400.0
2018-10-03 11:40:00,44.78,44.79,44.77,44.79,3980.0,44.78,44.79,44.77,44.79,3980.0
2018-10-03 11:45:00,44.78,44.79,44.75,44.79,2900.0,44.78,44.79,44.75,44.79,2900.0
2018-10-03 11:50:00,44.79,44.87,44.79,44.87,10770.0,44.79,44.87,44.79,44.87,10770.0
2018-10-03 11:55:00,44.87,44.89,44.85,44.88,4452.0,44.87,44.89,44.85,44.88,4452.0
2018-10-03 12:00:00,44.87,44.88,44.84,44.87,4874.0,44.87,44.88,44.84,44.87,4874.0
2018-10-03 12:05:00,44.87,44.88,44.86,44.87,4552.0,44.87,44.88,44.86,44.87,4552.0
2018-10-03 12:10:00,44.87,44.92,44.87,44.89,6000.0,44.87,44.92,44.87,44.89,6000.0
2018-10-03 12:15:00,44.89,44.93,44.89,44.93,2200.0,44.89,44.93,44.89,44.93,2200.0
2018-10-03 12:20:00,44.93,44.97,44.93,44.97,6693.0,44.93,44.97,44.93,44.97,6693.0
2018-10-03 12:25:00,44.97,44.97,44.92,44.95,9937.0,44.97,44.97,44.92,44.95,9937.0
2018-10-03 12:30:00,44.95,44.96,44.94,44.95,13078.0,44.95,44.96,44.94,44.95,13078.0
2018-10-03 12:35:00,44.95,44.95,44.84,44.87,65627.0,44.95,44.95,44.84,44.87,65627.0
2018-10-03 12:40:00,44.88,44.93,44.88,44.91,9324.0,44.88,44.93,44.88,44.91,9324.0
2018-10-03 12:45:00,44.92,44.99,44.91,44.99,9466.0,44.92,44.99,44.91,44.99,9466.0
2018-10-03 12:50:00,44.98,45.01,44.97,44.97,13330.0,44.98,45.01,44.97,44.97,13330.0
2018-10-03 12:55:00,44.97,45.0,44.97,44.98,3066.0,44.97,45.0,44.97,44.98,3066.0
2018-10-03 13:00:00,44.97,45.02,44.96,45.02,9511.0,44.97,45.02,44.96,45.02,9511.0
2018-10-03 13:05:00,45.03,45.04,45.02,45.03,6183.0,45.03,45.04,45.02,45.03,6183.0
2018-10-03 13:10:00,45.03,45.08,45.02,45.08,12647.0,45.03,45.08,45.02,45.08,12647.0
2018-10-03 13:15:00,45.08,45.11,45.06,45.1,14562.0,45.08,45.11,45.06,45.1,14562.0
2018-10-03 13:20:00,45.09,45.09,45.06,45.06,7741.0,45.09,45.09,45.06,45.06,7741.0
2018-10-03 13:25:00,45.05,45.07,45.04,45.07,10800.0,45.05,45.07,45.04,45.07,10800.0
2018-10-03 13:30:00,45.07,45.07,45.01,45.02,3582.0,45.07,45.07,45.01,45.02,3582.0
2018-10-03 13:35:00,45.02,45.05,45.01,45.03,6897.0,45.02,45.05,45.01,45.03,6897.0
2018-10-03 13:40:00,45.02,45.04,45.02,45.03,3300.0,45.02,45.04,45.02,45.03,3300.0
2018-10-03 13:45:00,45.02,45.04,45.02,45.03,6266.0,45.02,45.04,45.02,45.03,6266.0
2018-10-03 13:50:00,45.03,45.03,44.98,44.98,4968.0,45.03,45.03,44.98,44.98,4968.0
2018-10-03 13:55:00,44.98,44.99,44.98,44.98,2300.0,44.98,44.99,44.98,44.98,2300.0
2018-10-03 14:00:00,44.98,45.01,44.94,44.95,12605.0,44.98,45.01,44.94,44.95,12605.0
2018-10-03 14:05:00,44.95,44.98,44.94,44.97,4176.0,44.95,44.98,44.94,44.97,4176.0
2018-10-03 14:10:00,44.98,45.02,44.97,45.02,4755.0,44.98,45.02,44.97,45.02,4755.0
2018-10-03 14:15:00,45.01,45.02,45.0,45.01,4504.0,45.01,45.02,45.0,45.01,4504.0
2018-10-03 14:20:00,45.01,45.06,45.01,45.05,7264.0,45.01,45.06,45.01,45.05,7264.0
2018-10-03 14:25:00,45.05,45.06,45.03,45.04,4400.0,45.05,45.06,45.03,45.04,4400.0
2018-10-03 14:30:00,45.04,45.04,44.98,44.99,6900.0,45.04,45.04,44.98,44.99,6900.0
2018-10-03 14:35:00,44.98,44.98,44.93,44.94,10130.0,44.98,44.98,44.93,44.94,10130.0
2018-10-03 14:40:00,44.94,44.94,44.9,44.91,6302.0,44.94,44.94,44.9,44.91,6302.0
2018-10-03 14:45:00,44.91,44.94,44.87,44.89,7492.0,44.91,44.94,44.87,44.89,7492.0
2018-10-03 14:50:00,44.88,44.9,44.87,44.88,3700.0,44.88,44.9,44.87,44.88,3700.0
2018-10-03 14:55:00,44.87,44.92,44.86,44.92,5402.0,44.87,44.92,44.86,44.92,5402.0
2018-10-03 15:00:00,44.92,44.95,44.87,44.9,8509.0,44.92,44.95,44.87,44.9,8509.0
2018-10-03 15:05:00,44.9,44.92,44.89,44.89,6600.0,44.9,44.92,44.89,44.89,6600.0
2018-10-03 15:10:00,44.9,44.9,44.83,44.85,16482.0,44.9,44.9,44.83,44.85,16482.0
2018-10-03 15:15:00,44.85,44.85,44.82,44.84,6443.0,44.85,44.85,44.82,44.84,6443.0
2018-10-03 15:20:00,44.84,44.85,44.79,44.81,14878.0,44.84,44.85,44.79,44.81,14878.0
2018-10-03 15:25:00,44.82,44.83,44.76,44.83,73221.0,44.82,44.83,44.76,44.83,73221.0
2018-10-03 15:30:00,44.84,44.9,44.83,44.9,17203.0,44.84,44.9,44.83,44.9,17203.0
2018-10-03 15:35:00,44.9,44.93,44.87,44.91,29814.0,44.9,44.93,44.87,44.91,29814.0
2018-10-03 15:40:00,44.91,44.94,44.9,44.91,33673.0,44.91,44.94,44.9,44.91,33673.0
2018-10-03 15:45:00,44.92,44.94,44.91,44.92,32224.0,44.92,44.94,44.91,44.92,32224.0
2018-10-03 15:50:00,44.92,44.93,44.87,44.92,44434.0,44.92,44.93,44.87,44.92,44434.0
2018-10-03 15:55:00,44.91,44.93,44.88,44.9,78237.0,44.91,44.93,44.88,44.9,78237.0
2018-10-04 09:30:00,44.7,44.81,44.36,44.42,45539.0,44.7,44.81,44.36,44.42,45539.0
2018-10-04 09:35:00,44.42,44.45,44.32,44.42,15856.0,44.42,44.45,44.32,44.42,15856.0
2018-10-04 09:40:00,44.4,44.46,44.36,44.45,27215.0,44.4,44.46,44.36,44.45,27215.0
2018-10-04 09:45:00,44.45,44.46,44.36,44.42,79995.0,44.45,44.46,44.36,44.42,79995.0
2018-10-04 09:50:00,44.43,44.49,44.41,44.44,20000.0,44.43,44.49,44.41,44.44,20000.0
2018-10-04 09:55:00,44.44,44.6,44.44,44.55,14968.0,44.44,44.6,44.44,44.55,14968.0
2018-10-04 10:00:00,44.54,44.56,44.48,44.55,15877.0,44.54,44.56,44.48,44.55,15877.0
2018-10-04 10:05:00,44.53,44.56,44.48,44.49,6100.0,44.53,44.56,44.48,44.49,6100.0
2018-10-04 10:10:00,44.49,44.5,44.43,44.47,10340.0,44.49,44.5,44.43,44.47,10340.0
2018-10-04 10:15:00,44.46,44.46,44.36,44.37,4986.0,44.46,44.46,44.36,44.37,4986.0
2018-10-04 10:20:00,44.33,44.35,44.24,44.24,4343.0,44.33,44.35,44.24,44.24,4343.0
2018-10-04 10:25:00,44.22,44.24,44.14,44.16,9383.0,44.22,44.24,44.14,44.16,9383.0
2018-10-04 10:30:00,44.16,44.18,44.09,44.09,11929.0,44.16,44.18,44.09,44.09,11929.0
2018-10-04 10:35:00,44.08,44.14,44.02,44.13,22033.0,44.08,44.14,44.02,44.13,22033.0
2018-10-04 10:40:00,44.12,44.12,44.05,44.09,9240.0,44.12,44.12,44.05,44.09,9240.0
2018-10-04 10:45:00,44.1,44.1,44.02,44.03,15576.0,44.1,44.1,44.02,44.03,15576.0
2018-10-04 10:50:00,44.02,44.07,44.01,44.02,19376.0,44.02,44.07,44.01,44.02,19376.0
2018-10-04 10:55:00,44.01,44.03,43.99,44.0,21397.0,44.01,44.03,43.99,44.0,21397.0
2018-10-04 11:00:00,44.0,44.08,43.98,44.06,12164.0,44.0,44.08,43.98,44.06,12164.0
2018-10-04 11:05:00,44.05,44.05,43.96,43.96,10462.0,44.05,44.05,43.96,43.96,10462.0
2018-10-04 11:10:00,43.96,43.96,43.89,43.9,18844.0,43.96,43.96,43.89,43.9,18844.0
2018-10-04 11:15:00,43.91,43.93,43.85,43.88,13701.0,43.91,43.93,43.85,43.88,13701.0
2018-10-04 11:20:00,43.88,43.9,43.85,43.89,14500.0,43.88,43.9,43.85,43.89,14500.0
2018-10-04 11:25:00,43.89,43.92,43.87,43.87,6836.0,43.89,43.92,43.87,43.87,6836.0
2018-10-04 11:30:00,43.86,43.88,43.74,43.77,18306.0,43.86,43.88,43.74,43.77,18306.0
2018-10-04 11:35:00,43.77,43.81,43.76,43.76,9084.0,43.77,43.81,43.76,43.76,9084.0
2018-10-04 11:40:00,43.76,43.8,43.75,43.75,6973.0,43.76,43.8,43.75,43.75,6973.0
2018-10-04 11:45:00,43.74,43.77,43.67,43.68,7806.0,43.74,43.77,43.67,43.68,7806.0
2018-10-04 11:50:00,43.68,43.68,43.64,43.66,15707.0,43.68,43.68,43.64,43.66,15707.0
2018-10-04 11:55:00,43.67,43.72,43.63,43.67,26076.0,43.67,43.72,43.63,43.67,26076.0
2018-10-04 12:00:00,43.67,43.68,43.6,43.6,9293.0,43.67,43.68,43.6,43.6,9293.0
2018-10-04 12:05:00,43.59,43.66,43.54,43.57,13819.0,43.59,43.66,43.54,43.57,13819.0
2018-10-04 12:10:00,43.56,43.57,43.45,43.47,8423.0,43.56,43.57,43.45,43.47,8423.0
2018-10-04 12:15:00,43.47,43.47,43.42,43.43,6385.0,43.47,43.47,43.42,43.43,6385.0
2018-10-04 12:20:00,43.44,43.45,43.4,43.43,9563.0,43.44,43.45,43.4,43.43,9563.0
2018-10-04 12:25:00,43.41,43.43,43.37,43.41,10587.0,43.41,43.43,43.37,43.41,10587.0
2018-10-04 12:30:00,43.4,43.45,43.39,43.45,7084.0,43.4,43.45,43.39,43.45,7084.0
2018-10-04 12:35:00,43.46,43.5,43.46,43.48,7210.0,43.46,43.5,43.46,43.48,7210.0
2018-10-04 12:40:00,43.48,43.48,43.43,43.44,6178.0,43.48,43.48,43.43,43.44,6178.0
2018-10-04 12:45:00,43.43,43.43,43.4,43.42,6425.0,43.43,43.43,43.4,43.42,6425.0
2018-10-04 12:50:00,43.4,43.42,43.32,43.35,9678.0,43.4,43.42,43.32,43.35,9678.0
2018-10-04 12:55:00,43.33,43.34,43.26,43.29,18984.0,43.33,43.34,43.26,43.29,18984.0
2018-10-04 13:00:00,43.28,43.28,43.22,43.27,11415.0,43.28,43.28,43.22,43.27,11415.0
2018-10-04 13:05:00,43.27,43.33,43.27,43.3,13165.0,43.27,43.33,43.27,43.3,13165.0
2018-10-04 13:10:00,43.31,43.31,43.22,43.23,6958.0,43.31,43.31,43.22,43.23,6958.0
2018-10-04 13:15:00,43.23,43.27,43.2,43.2,7905.0,43.23,43.27,43.2,43.2,7905.0
2018-10-04 13:20:00,43.21,43.22,43.18,43.21,5400.0,43.21,43.22,43.18,43.21,5400.0
2018-10-04 13:25:00,43.21,43.26,43.21,43.24,5274.0,43.21,43.26,43.21,43.24,5274.0
2018-10-04 13:30:00,43.24,43.24,43.18,43.23,7620.0,43.24,43.24,43.18,43.23,7620.0
2018-10-04 13:35:00,43.23,43.24,43.17,43.19,4600.0,43.23,43.24,43.17,43.19,4600.0
2018-10-04 13:40:00,43.2,43.24,43.2,43.22,4534.0,43.2,43.24,43.2,43.22,4534.0
2018-10-04 13:45:00,43.21,43.22,43.18,43.19,7379.0,43.21,43.22,43.18,43.19,7379.0
2018-10-04 13:50:00,43.19,43.21,43.14,43.18,10309.0,43.19,43.21,43.14,43.18,10309.0
2018-10-04 13:55:00,43.16,43.19,43.12,43.18,9889.0,43.16,43.19,43.12,43.18,9889.0
2018-10-04 14:00:00,43.19,43.2,43.16,43.19,6160.0,43.19,43.2,43.16,43.19,6160.0
2018-10-04 14:05:00,43.19,43.2,43.16,43.17,5857.0,43.19,43.2,43.16,43.17,5857.0
2018-10-04 14:10:00,43.17,43.17,43.14,43.16,6994.0,43.17,43.17,43.14,43.16,6994.0
2018-10-04 14:15:00,43.16,43.18,43.09,43.15,18848.0,43.16,43.18,43.09,43.15,18848.0
2018-10-04 14:20:00,43.15,43.18,43.1,43.16,16001.0,43.15,43.18,43.1,43.16,16001.0
2018-10-04 14:25:00,43.16,43.19,43.15,43.19,7755.0,43.16,43.19,43.15,43.19,7755.0
2018-10-04 14:30:00,43.17,43.21,43.16,43.21,6309.0,43.17,43.21,43.16,43.21,6309.0
2018-10-04 14:35:00,43.21,43.29,43.2,43.29,9150.0,43.21,43.29,43.2,43.29,9150.0
2018-10-04 14:40:00,43.28,43.28,43.22,43.24,7633.0,43.28,43.28,43.22,43.24,7633.0
2018-10-04 14:45:00,43.23,43.25,43.19,43.22,8623.0,43.23,43.25,43.19,43.22,8623.0
2018-10-04 14:50:00,43.22,43.28,43.22,43.27,7654.0,43.22,43.28,43.22,43.27,7654.0
2018-10-04 14:55:00,43.28,43.3,43.25,43.29,10817.0,43.28,43.3,43.25,43.29,10817.0
2018-10-04 15:00:00,43.29,43.3,43.26,43.28,11172.0,43.29,43.3,43.26,43.28,11172.0
2018-10-04 15:05:00,43.29,43.35,43.29,43.34,10181.0,43.29,43.35,43.29,43.34,10181.0
2018-10-04 15:10:00,43.34,43.34,43.29,43.29,4103.0,43.34,43.34,43.29,43.29,4103.0
2018-10-04 15:15:00,43.3,43.33,43.3,43.31,14142.0,43.3,43.33,43.3,43.31,14142.0
2018-10-04 15:20:00,43.3,43.31,43.28,43.3,8286.0,43.3,43.31,43.28,43.3,8286.0
2018-10-04 15:25:00,43.3,43.3,43.23,43.23,5715.0,43.3,43.3,43.23,43.23,5715.0
2018-10-04 15:30:00,43.23,43.25,43.21,43.22,14556.0,43.23,43.25,43.21,43.22,14556.0
2018-10-04 15:35:00,43.21,43.22,43.19,43.22,10465.0,43.21,43.22,43.19,43.22,10465.0
2018-10-04 15:40:00,43.21,43.26,43.19,43.26,23181.0,43.21,43.26,43.19,43.26,23181.0
2018-10-04 15:45:00,43.26,43.38,43.26,43.35,36318.0,43.26,43.38,43.26,43.35,36318.0
2018-10-04 15:50:00,43.35,43.45,43.35,43.44,64859.0,43.35,43.45,43.35,43.44,64859.0
2018-10-04 15:55:00,43.44,43.45,43.4,43.42,133787.0,43.44,43.45,43.4,43.42,133787.0
2018-10-05 09:30:00,43.47,43.48,43.33,43.33,15771.0,43.47,43.48,43.33,43.33,15771.0
2018-10-05 09:35:00,43.34,43.57,43.34,43.52,2947.0,43.34,43.57,43.34,43.52,2947.0
2018-10-05 09:40:00,43.47,43.64,43.47,43.62,2300.0,43.47,43.64,43.47,43.62,2300.0
2018-10-05 09:45:00,43.64,43.7,43.55,43.55,5907.0,43.64,43.7,43.55,43.55,5907.0
2018-10-05 09:50:00,43.53,43.53,43.38,43.44,1952.0,43.53,43.53,43.38,43.44,1952.0
2018-10-05 09:55:00,43.41,43.43,43.22,43.27,3708.0,43.41,43.43,43.22,43.27,3708.0
2018-10-05 10:00:00,43.27,43.29,43.15,43.15,7400.0,43.27,43.29,43.15,43.15,7400.0
2018-10-05 10:05:00,43.16,43.27,43.16,43.26,7712.0,43.16,43.27,43.16,43.26,7712.0
2018-10-05 10:10:00,43.24,43.3,43.23,43.3,13900.0,43.24,43.3,43.23,43.3,13900.0
2018-10-05 10:15:00,43.31,43.37,43.3,43.34,8207.0,43.31,43.37,43.3,43.34,8207.0
2018-10-05 10:20:00,43.34,43.47,43.32,43.47,10174.0,43.34,43.47,43.32,43.47,10174.0
2018-10-05 10:25:00,43.47,43.49,43.43,43.43,8081.0,43.47,43.49,43.43,43.43,8081.0
2018-10-05 10:30:00,43.42,43.42,43.31,43.32,7593.0,43.42,43.42,43.31,43.32,7593.0
2018-10-05 10:35:00,43.36,43.38,43.34,43.34,8239.0,43.36,43.38,43.34,43.34,8239.0
2018-10-05 10:40:00,43.34,43.38,43.31,43.35,9687.0,43.34,43.38,43.31,43.35,9687.0
2018-10-05 10:45:00,43.34,43.37,43.26,43.26,9511.0,43.34,43.37,43.26,43.26,9511.0
2018-10-05 10:50:00,43.24,43.27,43.21,43.26,7751.0,43.24,43.27,43.21,43.26,7751.0
2018-10-05 10:55:00,43.24,43.3,43.24,43.26,7724.0,43.24,43.3,43.24,43.26,7724.0
2018-10-05 11:00:00,43.27,43.27,43.18,43.22,6700.0,43.27,43.27,43.18,43.22,6700.0
2018-10-05 11:05:00,43.22,43.24,43.13,43.15,8490.0,43.22,43.24,43.13,43.15,8490.0
2018-10-05 11:10:00,43.11,43.13,43.06,43.12,7674.0,43.11,43.13,43.06,43.12,7674.0
2018-10-05 11:15:00,43.11,43.11,42.99,43.02,8100.0,43.11,43.11,42.99,43.02,8100.0
2018-10-05 11:20:00,43.02,43.08,42.96,43.08,7892.0,43.02,43.08,42.96,43.08,7892.0
2018-10-05 11:25:00,43.06,43.1,43.02,43.06,10545.0,43.06,43.1,43.02,43.06,10545.0
2018-10-05 11:30:00,43.04,43.08,42.99,43.01,5759.0,43.04,43.08,42.99,43.01,5759.0
2018-10-05 11:35:00,43.01,43.02,42.95,42.99,7294.0,43.01,43.02,42.95,42.99,7294.0
2018-10-05 11:40:00,42.99,43.0,42.82,42.84,8674.0,42.99,43.0,42.82,42.84,8674.0
2018-10-05 11:45:00,42.85,42.85,42.78,42.83,9230.0,42.85,42.85,42.78,42.83,9230.0
2018-10-05 11:50:00,42.82,42.83,42.74,42.75,8339.0,42.82,42.83,42.74,42.75,8339.0
2018-10-05 11:55:00,42.77,42.81,42.74,42.74,4500.0,42.77,42.81,42.74,42.74,4500.0
2018-10-05 12:00:00,42.77,42.85,42.74,42.83,4900.0,42.77,42.85,42.74,42.83,4900.0
2018-10-05 12:05:00,42.83,42.93,42.83,42.9,8000.0,42.83,42.93,42.83,42.9,8000.0
2018-10-05 12:10:00,42.9,42.9,42.82,42.82,9914.0,42.9,42.9,42.82,42.82,9914.0
2018-10-05 12:15:00,42.81,42.84,42.8,42.84,4015.0,42.81,42.84,42.8,42.84,4015.0
2018-10-05 12:20:00,42.85,42.9,42.84,42.9,8074.0,42.85,42.9,42.84,42.9,8074.0
2018-10-05 12:25:00,42.89,42.92,42.85,42.85,9659.0,42.89,42.92,42.85,42.85,9659.0
2018-10-05 12:30:00,42.84,42.84,42.73,42.76,8414.0,42.84,42.84,42.73,42.76,8414.0
2018-10-05 12:35:00,42.77,42.77,42.72,42.74,5519.0,42.77,42.77,42.72,42.74,5519.0
2018-10-05 12:40:00,42.72,42.75,42.67,42.75,6900.0,42.72,42.75,42.67,42.75,6900.0
2018-10-05 12:45:00,42.74,42.8,42.74,42.79,5939.0,42.74,42.8,42.74,42.79,5939.0
2018-10-05 12:50:00,42.79,42.8,42.74,42.74,12494.0,42.79,42.8,42.74,42.74,12494.0
2018-10-05 12:55:00,42.72,42.75,42.7,42.72,6547.0,42.72,42.75,42.7,42.72,6547.0
2018-10-05 13:00:00,42.72,42.72,42.62,42.63,9300.0,42.72,42.72,42.62,42.63,9300.0
2018-10-05 13:05:00,42.62,42.64,42.56,42.58,7261.0,42.62,42.64,42.56,42.58,7261.0
2018-10-05 13:10:00,42.59,42.65,42.59,42.64,10400.0,42.59,42.65,42.59,42.64,10400.0
2018-10-05 13:15:00,42.65,42.69,42.65,42.65,11035.0,42.65,42.69,42.65,42.65,11035.0
2018-10-05 13:20:00,42.66,42.66,42.58,42.6,8900.0,42.66,42.66,42.58,42.6,8900.0
2018-10-05 13:25:00,42.6,42.63,42.57,42.63,8276.0,42.6,42.63,42.57,42.63,8276.0
2018-10-05 13:30:00,42.63,42.68,42.63,42.65,8000.0,42.63,42.68,42.63,42.65,8000.0
2018-10-05 13:35:00,42.65,42.68,42.61,42.68,5061.0,42.65,42.68,42.61,42.68,5061.0
2018-10-05 13:40:00,42.67,42.81,42.67,42.8,12938.0,42.67,42.81,42.67,42.8,12938.0
2018-10-05 13:45:00,42.79,42.8,42.74,42.74,17015.0,42.79,42.8,42.74,42.74,17015.0
2018-10-05 13:50:00,42.75,42.77,42.69,42.74,24488.0,42.75,42.77,42.69,42.74,24488.0
2018-10-05 13:55:00,42.74,42.85,42.74,42.83,12446.0,42.74,42.85,42.74,42.83,12446.0
2018-10-05 14:00:00,42.83,42.91,42.83,42.89,6062.0,42.83,42.91,42.83,42.89,6062.0
2018-10-05 14:05:00,42.9,42.93,42.84,42.85,9560.0,42.9,42.93,42.84,42.85,9560.0
2018-10-05 14:10:00,42.86,42.91,42.86,42.86,7071.0,42.86,42.91,42.86,42.86,7071.0
2018-10-05 14:15:00,42.86,42.87,42.78,42.84,30399.0,42.86,42.87,42.78,42.84,30399.0
2018-10-05 14:20:00,42.84,42.99,42.84,42.97,11809.0,42.84,42.99,42.84,42.97,11809.0
2018-10-05 14:25:00,42.98,42.99,42.95,42.97,6448.0,42.98,42.99,42.95,42.97,6448.0
2018-10-05 14:30:00,42.97,42.99,42.96,42.96,12776.0,42.97,42.99,42.96,42.96,12776.0
2018-10-05 14:35:00,42.97,42.97,42.92,42.96,6381.0,42.97,42.97,42.92,42.96,6381.0
2018-10-05 14:40:00,42.96,43.08,42.96,43.06,11557.0,42.96,43.08,42.96,43.06,11557.0
2018-10-05 14:45:00,43.07,43.09,43.02,43.06,7277.0,43.07,43.09,43.02,43.06,7277.0
2018-10-05 14:50:00,43.05,43.09,43.05,43.08,6339.0,43.05,43.09,43.05,43.08,6339.0
2018-10-05 14:55:00,43.07,43.13,43.02,43.12,11582.0,43.07,43.13,43.02,43.12,11582.0
2018-10-05 15:00:00,43.11,43.11,43.05,43.08,8100.0,43.11,43.11,43.05,43.08,8100.0
2018-10-05 15:05:00,43.08,43.17,43.08,43.16,8229.0,43.08,43.17,43.08,43.16,8229.0
2018-10-05 15:10:00,43.14,43.14,43.09,43.11,9174.0,43.14,43.14,43.09,43.11,9174.0
2018-10-05 15:15:00,43.1,43.13,43.08,43.09,8870.0,43.1,43.13,43.08,43.09,8870.0
2018-10-05 15:20:00,43.1,43.14,43.06,43.13,8381.0,43.1,43.14,43.06,43.13,8381.0
2018-10-05 15:25:00,43.12,43.12,43.03,43.03,12859.0,43.12,43.12,43.03,43.03,12859.0
2018-10-05 15:30:00,43.02,43.02,42.94,42.95,14165.0,43.02,43.02,42.94,42.95,14165.0
2018-10-05 15:35:00,42.94,42.97,42.92,42.93,15213.0,42.94,42.97,42.92,42.93,15213.0
2018-10-05 15:40:00,42.93,42.97,42.89,42.97,17429.0,42.93,42.97,42.89,42.97,17429.0
2018-10-05 15:45:00,42.97,43.06,42.96,43.05,26850.0,42.97,43.06,42.96,43.05,26850.0
2018-10-05 15:50:00,43.04,43.05,42.96,42.98,40193.0,43.04,43.05,42.96,42.98,40193.0
2018-10-05 15:55:00,42.98,43.0,42.87,42.9,97299.0,42.98,43.0,42.87,42.9,97299.0
2018-10-08 09:30:00,42.75,42.85,42.62,42.68,14945.0,42.75,42.85,42.62,42.68,14945.0
2018-10-08 09:35:00,42.67,42.68,42.5,42.55,45120.0,42.67,42.68,42.5,42.55,45120.0
2018-10-08 09:40:00,42.51,42.61,42.46,42.59,7955.0,42.51,42.61,42.46,42.59,7955.0
2018-10-08 09:45:00,42.59,42.65,42.56,42.56,32800.0,42.59,42.65,42.56,42.56,32800.0
2018-10-08 09:50:00,42.58,42.66,42.57,42.64,6406.0,42.58,42.66,42.57,42.64,6406.0
2018-10-08 09:55:00,42.61,42.61,42.56,42.58,3700.0,42.61,42.61,42.56,42.58,3700.0
2018-10-08 10:00:00,42.57,42.58,42.44,42.48,12433.0,42.57,42.58,42.44,42.48,12433.0
2018-10-08 10:05:00,42.45,42.46,42.34,42.36,10289.0,42.45,42.46,42.34,42.36,10289.0
2018-10-08 10:10:00,42.37,42.37,42.27,42.33,42371.0,42.37,42.37,42.27,42.33,42371.0
2018-10-08 10:15:00,42.33,42.33,42.19,42.23,39633.0,42.33,42.33,42.19,42.23,39633.0
2018-10-08 10:20:00,42.23,42.32,42.22,42.25,15996.0,42.23,42.32,42.22,42.25,15996.0
2018-10-08 10:25:00,42.25,42.32,42.25,42.3,12734.0,42.25,42.32,42.25,42.3,12734.0
2018-10-08 10:30:00,42.3,42.31,42.2,42.2,10312.0,42.3,42.31,42.2,42.2,10312.0
2018-10-08 10:35:00,42.2,42.2,42.14,42.18,14282.0,42.2,42.2,42.14,42.18,14282.0
2018-10-08 10:40:00,42.19,42.2,42.11,42.11,10279.0,42.19,42.2,42.11,42.11,10279.0
2018-10-08 10:45:00,42.11,42.12,42.04,42.11,20001.0,42.11,42.12,42.04,42.11,20001.0
2018-10-08 10:50:00,42.1,42.11,42.04,42.08,17778.0,42.1,42.11,42.04,42.08,17778.0
2018-10-08 10:55:00,42.08,42.12,42.07,42.1,6976.0,42.08,42.12,42.07,42.1,6976.0
2018-10-08 11:00:00,42.09,42.09,41.97,41.98,11692.0,42.09,42.09,41.97,41.98,11692.0
2018-10-08 11:05:00,41.97,41.97,41.88,41.88,6786.0,41.97,41.97,41.88,41.88,6786.0
2018-10-08 11:10:00,41.89,41.94,41.83,41.87,36563.0,41.89,41.94,41.83,41.87,36563.0
2018-10-08 11:15:00,41.86,41.86,41.79,41.8,10516.0,41.86,41.86,41.79,41.8,10516.0
2018-10-08 11:20:00,41.79,41.8,41.69,41.69,10796.0,41.79,41.8,41.69,41.69,10796.0
2018-10-08 11:25:00,41.68,41.7,41.55,41.56,17416.0,41.68,41.7,41.55,41.56,17416.0
2018-10-08 11:30:00,41.56,41.58,41.38,41.41,36193.0,41.56,41.58,41.38,41.41,36193.0
2018-10-08 11:35:00,41.39,41.45,41.27,41.27,15732.0,41.39,41.45,41.27,41.27,15732.0
2018-10-08 11:40:00,41.28,41.28,41.1,41.23,46860.0,41.28,41.28,41.1,41.23,46860.0
2018-10-08 11:45:00,41.23,41.38,41.18,41.36,22660.0,41.23,41.38,41.18,41.36,22660.0
2018-10-08 11:50:00,41.36,41.5,41.34,41.48,16445.0,41.36,41.5,41.34,41.48,16445.0
2018-10-08 11:55:00,41.47,41.47,41.33,41.4,19016.0,41.47,41.47,41.33,41.4,19016.0
2018-10-08 12:00:00,41.39,41.39,41.29,41.31,15577.0,41.39,41.39,41.29,41.31,15577.0
2018-10-08 12:05:00,41.31,41.33,41.2,41.2,11334.0,41.31,41.33,41.2,41.2,11334.0
2018-10-08 12:10:00,41.22,41.23,41.16,41.19,12989.0,41.22,41.23,41.16,41.19,12989.0
2018-10-08 12:15:00,41.2,41.24,41.15,41.18,17467.0,41.2,41.24,41.15,41.18,17467.0
2018-10-08 12:20:00,41.16,41.26,41.11,41.26,19162.0,41.16,41.26,41.11,41.26,19162.0
2018-10-08 12:25:00,41.25,41.32,41.25,41.32,11273.0,41.25,41.32,41.25,41.32,11273.0
2018-10-08 12:30:00,41.32,41.32,41.2,41.21,11850.0,41.32,41.32,41.2,41.21,11850.0
2018-10-08 12:35:00,41.22,41.28,41.21,41.24,12937.0,41.22,41.28,41.21,41.24,12937.0
2018-10-08 12:40:00,41.24,41.27,41.19,41.19,10595.0,41.24,41.27,41.19,41.19,10595.0
2018-10-08 12:45:00,41.2,41.21,41.1,41.15,20498.0,41.2,41.21,41.1,41.15,20498.0
2018-10-08 12:50:00,41.15,41.18,41.11,41.12,10406.0,41.15,41.18,41.11,41.12,10406.0
2018-10-08 12:55:00,41.12,41.12,40.96,40.99,13162.0,41.12,41.12,40.96,40.99,13162.0
2018-10-08 13:00:00,40.99,41.1,40.98,41.07,21711.0,40.99,41.1,40.98,41.07,21711.0
2018-10-08 13:05:00,41.07,41.18,41.05,41.17,16033.0,41.07,41.18,41.05,41.17,16033.0
2018-10-08 13:10:00,41.18,41.18,41.1,41.1,10353.0,41.18,41.18,41.1,41.1,10353.0
2018-10-08 13:15:00,41.09,41.09,40.96,40.99,12923.0,41.09,41.09,40.96,40.99,12923.0
2018-10-08 13:20:00,41.0,41.03,40.97,41.01,15281.0,41.0,41.03,40.97,41.01,15281.0
2018-10-08 13:25:00,41.01,41.05,40.97,40.99,12839.0,41.01,41.05,40.97,40.99,12839.0
2018-10-08 13:30:00,40.97,41.06,40.96,41.03,14148.0,40.97,41.06,40.96,41.03,14148.0
2018-10-08 13:35:00,41.03,41.09,41.03,41.09,13244.0,41.03,41.09,41.03,41.09,13244.0
2018-10-08 13:40:00,41.09,41.16,41.08,41.12,15647.0,41.09,41.16,41.08,41.12,15647.0
2018-10-08 13:45:00,41.12,41.15,41.09,41.12,19356.0,41.12,41.15,41.09,41.12,19356.0
2018-10-08 13:50:00,41.12,41.18,41.12,41.15,11295.0,41.12,41.18,41.12,41.15,11295.0
2018-10-08 13:55:00,41.15,41.15,41.05,41.08,15269.0,41.15,41.15,41.05,41.08,15269.0
2018-10-08 14:00:00,41.07,41.18,41.07,41.14,14000.0,41.07,41.18,41.07,41.14,14000.0
2018-10-08 14:05:00,41.14,41.22,41.13,41.2,11803.0,41.14,41.22,41.13,41.2,11803.0
2018-10-08 14:10:00,41.21,41.24,41.19,41.19,10216.0,41.21,41.24,41.19,41.19,10216.0
2018-10-08 14:15:00,41.2,41.23,41.17,41.19,8800.0,41.2,41.23,41.17,41.19,8800.0
2018-10-08 14:20:00,41.17,41.29,41.17,41.29,12354.0,41.17,41.29,41.17,41.29,12354.0
2018-10-08 14:25:00,41.29,41.31,41.23,41.23,13568.0,41.29,41.31,41.23,41.23,13568.0
2018-10-08 14:30:00,41.23,41.36,41.23,41.36,15770.0,41.23,41.36,41.23,41.36,15770.0
2018-10-08 14:35:00,41.35,41.41,41.34,41.41,11200.0,41.35,41.41,41.34,41.41,11200.0
2018-10-08 14:40:00,41.4,41.41,41.36,41.41,11016.0,41.4,41.41,41.36,41.41,11016.0
2018-10-08 14:45:00,41.4,41.48,41.4,41.47,14801.0,41.4,41.48,41.4,41.47,14801.0
2018-10-08 14:50:00,41.47,41.5,41.4,41.41,18570.0,41.47,41.5,41.4,41.41,18570.0
2018-10-08 14:55:00,41.41,41.46,41.41,41.42,12394.0,41.41,41.46,41.41,41.42,12394.0
2018-10-08 15:00:00,41.41,41.48,41.4,41.44,14091.0,41.41,41.48,41.4,41.44,14091.0
2018-10-08 15:05:00,41.45,41.48,41.41,41.47,16113.0,41.45,41.48,41.41,41.47,16113.0
2018-10-08 15:10:00,41.48,41.48,41.44,41.46,13026.0,41.48,41.48,41.44,41.46,13026.0
2018-10-08 15:15:00,41.46,41.53,41.45,41.52,12249.0,41.46,41.53,41.45,41.52,12249.0
2018-10-08 15:20:00,41.52,41.52,41.44,41.44,17142.0,41.52,41.52,41.44,41.44,17142.0
2018-10-08 15:25:00,41.43,41.44,41.4,41.42,26343.0,41.43,41.44,41.4,41.42,26343.0
2018-10-08 15:30:00,41.42,41.46,41.42,41.42,23790.0,41.42,41.46,41.42,41.42,23790.0
2018-10-08 15:35:00,41.42,41.49,41.41,41.47,20502.0,41.42,41.49,41.41,41.47,20502.0
2018-10-08 15:40:00,41.47,41.48,41.38,41.45,42421.0,41.47,41.48,41.38,41.45,42421.0
2018-10-08 15:45:00,41.45,41.52,41.44,41.51,25393.0,41.45,41.52,41.44,41.51,25393.0
2018-10-08 15:50:00,41.52,41.53,41.43,41.47,61642.0,41.52,41.53,41.43,41.47,61642.0
2018-10-08 15:55:00,41.46,41.47,41.39,41.4,83001.0,41.46,41.47,41.39,41.4,83001.0
2018-10-09 09:30:00,41.42,41.54,41.32,41.53,17516.0,41.42,41.54,41.32,41.53,17516.0
2018-10-09 09:35:00,41.57,41.86,41.56,41.79,7820.0,41.57,41.86,41.56,41.79,7820.0
2018-10-09 09:40:00,41.76,41.8,41.71,41.76,4283.0,41.76,41.8,41.71,41.76,4283.0
2018-10-09 09:45:00,41.76,41.76,41.5,41.6,9846.0,41.76,41.76,41.5,41.6,9846.0
2018-10-09 09:50:00,41.61,41.65,41.55,41.59,9382.0,41.61,41.65,41.55,41.59,9382.0
2018-10-09 09:55:00,41.58,41.63,41.52,41.56,7775.0,41.58,41.63,41.52,41.56,7775.0
2018-10-09 10:00:00,41.56,41.63,41.54,41.55,8236.0,41.56,41.63,41.54,41.55,8236.0
2018-10-09 10:05:00,41.56,41.56,41.44,41.45,6007.0,41.56,41.56,41.44,41.45,6007.0
2018-10-09 10:10:00,41.44,41.47,41.37,41.39,7590.0,41.44,41.47,41.37,41.39,7590.0
2018-10-09 10:15:00,41.39,41.42,41.35,41.37,6983.0,41.39,41.42,41.35,41.37,6983.0
2018-10-09 10:20:00,41.37,41.43,41.37,41.42,4825.0,41.37,41.43,41.37,41.42,4825.0
2018-10-09 10:25:00,41.43,41.46,41.34,41.43,10954.0,41.43,41.46,41.34,41.43,10954.0
2018-10-09 10:30:00,41.45,41.52,41.43,41.51,9511.0,41.45,41.52,41.43,41.51,9511.0
2018-10-09 10:35:00,41.52,41.59,41.51,41.57,16004.0,41.52,41.59,41.51,41.57,16004.0
2018-10-09 10:40:00,41.57,41.61,41.51,41.54,8333.0,41.57,41.61,41.51,41.54,8333.0
2018-10-09 10:45:00,41.55,41.63,41.55,41.6,7684.0,41.55,41.63,41.55,41.6,7684.0
2018-10-09 10:50:00,41.6,41.6,41.43,41.48,11900.0,41.6,41.6,41.43,41.48,11900.0
2018-10-09 10:55:00,41.47,41.53,41.43,41.49,8900.0,41.47,41.53,41.43,41.49,8900.0
2018-10-09 11:00:00,41.48,41.48,41.38,41.42,7267.0,41.48,41.48,41.38,41.42,7267.0
2018-10-09 11:05:00,41.42,41.44,41.34,41.35,7104.0,41.42,41.44,41.34,41.35,7104.0
2018-10-09 11:10:00,41.33,41.4,41.29,41.4,9074.0,41.33,41.4,41.29,41.4,9074.0
2018-10-09 11:15:00,41.4,41.43,41.32,41.35,7339.0,41.4,41.43,41.32,41.35,7339.0
2018-10-09 11:20:00,41.36,41.46,41.36,41.45,7376.0,41.36,41.46,41.36,41.45,7376.0
2018-10-09 11:25:00,41.46,41.52,41.46,41.49,6300.0,41.46,41.52,41.46,41.49,6300.0
2018-10-09 11:30:00,41.48,41.5,41.48,41.5,6520.0,41.48,41.5,41.48,41.5,6520.0
2018-10-09 11:35:00,41.5,41.55,41.46,41.47,13650.0,41.5,41.55,41.46,41.47,13650.0
2018-10-09 11:40:00,41.47,41.49,41.45,41.47,6633.0,41.47,41.49,41.45,41.47,6633.0
2018-10-09 11:45:00,41.47,41.47,41.4,41.44,10127.0,41.47,41.47,41.4,41.44,10127.0
2018-10-09 11:50:00,41.45,41.53,41.43,41.44,7710.0,41.45,41.53,41.43,41.44,7710.0
2018-10-09 11:55:00,41.43,41.47,41.42,41.43,6535.0,41.43,41.47,41.42,41.43,6535.0
2018-10-09 12:00:00,41.42,41.46,41.37,41.37,10733.0,41.42,41.46,41.37,41.37,10733.0
2018-10-09 12:05:00,41.37,41.39,41.35,41.37,5970.0,41.37,41.39,41.35,41.37,5970.0
2018-10-09 12:10:00,41.37,41.38,41.29,41.29,4700.0,41.37,41.38,41.29,41.29,4700.0
2018-10-09 12:15:00,41.28,41.3,41.24,41.25,4583.0,41.28,41.3,41.24,41.25,4583.0
2018-10-09 12:20:00,41.25,41.28,41.24,41.26,8100.0,41.25,41.28,41.24,41.26,8100.0
2018-10-09 12:25:00,41.26,41.28,41.24,41.26,6199.0,41.26,41.28,41.24,41.26,6199.0
2018-10-09 12:30:00,41.24,41.26,41.18,41.24,8968.0,41.24,41.26,41.18,41.24,8968.0
2018-10-09 12:35:00,41.24,41.34,41.24,41.32,5500.0,41.24,41.34,41.24,41.32,5500.0
2018-10-09 12:40:00,41.33,41.33,41.21,41.22,4357.0,41.33,41.33,41.21,41.22,4357.0
2018-10-09 12:45:00,41.22,41.25,41.17,41.2,15505.0,41.22,41.25,41.17,41.2,15505.0
2018-10-09 12:50:00,41.19,41.2,41.15,41.15,4753.0,41.19,41.2,41.15,41.15,4753.0
2018-10-09 12:55:00,41.15,41.19,41.12,41.12,12582.0,41.15,41.19,41.12,41.12,12582.0
2018-10-09 13:00:00,41.1,41.1,41.02,41.04,9404.0,41.1,41.1,41.02,41.04,9404.0
2018-10-09 13:05:00,41.03,41.06,41.01,41.04,7832.0,41.03,41.06,41.01,41.04,7832.0
2018-10-09 13:10:00,41.03,41.15,41.02,41.14,14422.0,41.03,41.15,41.02,41.14,14422.0
2018-10-09 13:15:00,41.13,41.19,41.13,41.15,7109.0,41.13,41.19,41.13,41.15,7109.0
2018-10-09 13:20:00,41.15,41.21,41.15,41.21,8100.0,41.15,41.21,41.15,41.21,8100.0
2018-10-09 13:25:00,41.22,41.22,41.15,41.17,7811.0,41.22,41.22,41.15,41.17,7811.0
2018-10-09 13:30:00,41.16,41.16,41.12,41.15,6269.0,41.16,41.16,41.12,41.15,6269.0
2018-10-09 13:35:00,41.15,41.15,41.05,41.07,9199.0,41.15,41.15,41.05,41.07,9199.0
2018-10-09 13:40:00,41.08,41.11,41.02,41.03,7323.0,41.08,41.11,41.02,41.03,7323.0
2018-10-09 13:45:00,41.02,41.07,41.01,41.05,9296.0,41.02,41.07,41.01,41.05,9296.0
2018-10-09 13:50:00,41.04,41.04,41.0,41.02,10347.0,41.04,41.04,41.0,41.02,10347.0
2018-10-09 13:55:00,41.02,41.07,41.02,41.06,10176.0,41.02,41.07,41.02,41.06,10176.0
2018-10-09 14:00:00,41.05,41.05,40.96,41.05,13409.0,41.05,41.05,40.96,41.05,13409.0
2018-10-09 14:05:00,41.05,41.05,40.98,41.05,16603.0,41.05,41.05,40.98,41.05,16603.0
2018-10-09 14:10:00,41.05,41.07,41.03,41.05,7924.0,41.05,41.07,41.03,41.05,7924.0
2018-10-09 14:15:00,41.06,41.07,41.02,41.02,9929.0,41.06,41.07,41.02,41.02,9929.0
2018-10-09 14:20:00,41.03,41.09,41.03,41.08,8383.0,41.03,41.09,41.03,41.08,8383.0
2018-10-09 14:25:00,41.07,41.12,41.07,41.11,4104.0,41.07,41.12,41.07,41.11,4104.0
2018-10-09 14:30:00,41.11,41.12,41.07,41.08,9566.0,41.11,41.12,41.07,41.08,9566.0
2018-10-09 14:35:00,41.07,41.11,41.03,41.11,7939.0,41.07,41.11,41.03,41.11,7939.0
2018-10-09 14:40:00,41.11,41.15,41.1,41.15,9376.0,41.11,41.15,41.1,41.15,9376.0
2018-10-09 14:45:00,41.15,41.16,41.1,41.16,12796.0,41.15,41.16,41.1,41.16,12796.0
2018-10-09 14:50:00,41.15,41.24,41.14,41.24,12326.0,41.15,41.24,41.14,41.24,12326.0
2018-10-09 14:55:00,41.23,41.3,41.23,41.26,17036.0,41.23,41.3,41.23,41.26,17036.0
2018-10-09 15:00:00,41.27,41.27,41.24,41.25,7778.0,41.27,41.27,41.24,41.25,7778.0
2018-10-09 15:05:00,41.26,41.27,41.24,41.26,11020.0,41.26,41.27,41.24,41.26,11020.0
2018-10-09 15:10:00,41.27,41.3,41.25,41.29,17830.0,41.27,41.3,41.25,41.29,17830.0
2018-10-09 15:15:00,41.28,41.3,41.27,41.3,12610.0,41.28,41.3,41.27,41.3,12610.0
2018-10-09 15:20:00,41.3,41.32,41.19,41.23,28656.0,41.3,41.32,41.19,41.23,28656.0
2018-10-09 15:25:00,41.23,41.26,41.21,41.25,12039.0,41.23,41.26,41.21,41.25,12039.0
2018-10-09 15:30:00,41.25,41.3,41.24,41.3,19435.0,41.25,41.3,41.24,41.3,19435.0
2018-10-09 15:35:00,41.29,41.32,41.29,41.31,14878.0,41.29,41.32,41.29,41.31,14878.0
2018-10-09 15:40:00,41.31,41.35,41.3,41.33,25860.0,41.31,41.35,41.3,41.33,25860.0
2018-10-09 15:45:00,41.34,41.38,41.33,41.35,41541.0,41.34,41.38,41.33,41.35,41541.0
2018-10-09 15:50:00,41.35,41.35,41.29,41.32,48137.0,41.35,41.35,41.29,41.32,48137.0
2018-10-09 15:55:00,41.31,41.33,41.29,41.32,98566.0,41.31,41.33,41.29,41.32,98566.0
2018-10-10 09:30:00,41.11,41.31,40.99,41.02,30215.0,41.11,41.31,40.99,41.02,30215.0
2018-10-10 09:35:00,41.04,41.05,40.74,40.75,34833.0,41.04,41.05,40.74,40.75,34833.0
2018-10-10 09:40:00,40.77,40.79,40.62,40.62,29341.0,40.77,40.79,40.62,40.62,29341.0
2018-10-10 09:45:00,40.61,40.61,40.4,40.46,57968.0,40.61,40.61,40.4,40.46,57968.0
2018-10-10 09:50:00,40.44,40.52,40.37,40.5,21882.0,40.44,40.52,40.37,40.5,21882.0
2018-10-10 09:55:00,40.5,40.54,40.33,40.42,33948.0,40.5,40.54,40.33,40.42,33948.0
2018-10-10 10:00:00,40.42,40.49,40.33,40.37,45998.0,40.42,40.49,40.33,40.37,45998.0
2018-10-10 10:05:00,40.37,40.52,40.36,40.49,34931.0,40.37,40.52,40.36,40.49,34931.0
2018-10-10 10:10:00,40.48,40.61,40.45,40.59,19856.0,40.48,40.61,40.45,40.59,19856.0
2018-10-10 10:15:00,40.58,40.63,40.49,40.63,23465.0,40.58,40.63,40.49,40.63,23465.0
2018-10-10 10:20:00,40.64,40.7,40.56,40.68,32399.0,40.64,40.7,40.56,40.68,32399.0
2018-10-10 10:25:00,40.68,40.74,40.64,40.71,41585.0,40.68,40.74,40.64,40.71,41585.0
2018-10-10 10:30:00,40.71,40.74,40.65,40.69,23579.0,40.71,40.74,40.65,40.69,23579.0
2018-10-10 10:35:00,40.67,40.73,40.63,40.67,21300.0,40.67,40.73,40.63,40.67,21300.0
2018-10-10 10:40:00,40.67,40.7,40.61,40.62,15947.0,40.67,40.7,40.61,40.62,15947.0
2018-10-10 10:45:00,40.62,40.66,40.47,40.49,12979.0,40.62,40.66,40.47,40.49,12979.0
2018-10-10 10:50:00,40.48,40.61,40.48,40.55,12984.0,40.48,40.61,40.48,40.55,12984.0
2018-10-10 10:55:00,40.55,40.57,40.48,40.54,14388.0,40.55,40.57,40.48,40.54,14388.0
2018-10-10 11:00:00,40.54,40.56,40.45,40.45,15356.0,40.54,40.56,40.45,40.45,15356.0
2018-10-10 11:05:00,40.43,40.44,40.32,40.32,19791.0,40.43,40.44,40.32,40.32,19791.0
2018-10-10 11:10:00,40.33,40.45,40.32,40.39,23565.0,40.33,40.45,40.32,40.39,23565.0
2018-10-10 11:15:00,40.4,40.43,40.36,40.37,33593.0,40.4,40.43,40.36,40.37,33593.0
2018-10-10 11:20:00,40.35,40.39,40.28,40.39,36158.0,40.35,40.39,40.28,40.39,36158.0
2018-10-10 11:25:00,40.39,40.55,40.38,40.55,15952.0,40.39,40.55,40.38,40.55,15952.0
2018-10-10 11:30:00,40.54,40.55,40.44,40.49,16193.0,40.54,40.55,40.44,40.49,16193.0
2018-10-10 11:35:00,40.49,40.55,40.43,40.45,55919.0,40.49,40.55,40.43,40.45,55919.0
2018-10-10 11:40:00,40.45,40.57,40.45,40.54,13913.0,40.45,40.57,40.45,40.54,13913.0
2018-10-10 11:45:00,40.53,40.55,40.48,40.54,14487.0,40.53,40.55,40.48,40.54,14487.0
2018-10-10 11:50:00,40.55,40.55,40.51,40.52,24578.0,40.55,40.55,40.51,40.52,24578.0
2018-10-10 11:55:00,40.51,40.55,40.49,40.49,15200.0,40.51,40.55,40.49,40.49,15200.0
2018-10-10 12:00:00,40.49,40.52,40.47,40.49,17334.0,40.49,40.52,40.47,40.49,17334.0
2018-10-10 12:05:00,40.48,40.5,40.39,40.45,18290.0,40.48,40.5,40.39,40.45,18290.0
2018-10-10 12:10:00,40.45,40.52,40.44,40.5,12719.0,40.45,40.52,40.44,40.5,12719.0
2018-10-10 12:15:00,40.51,40.61,40.51,40.61,21746.0,40.51,40.61,40.51,40.61,21746.0
2018-10-10 12:20:00,40.61,40.61,40.57,40.59,15410.0,40.61,40.61,40.57,40.59,15410.0
2018-10-10 12:25:00,40.6,40.65,40.58,40.59,14051.0,40.6,40.65,40.58,40.59,14051.0
2018-10-10 12:30:00,40.59,40.6,40.5,40.51,11492.0,40.59,40.6,40.5,40.51,11492.0
2018-10-10 12:35:00,40.51,40.53,40.45,40.48,12805.0,40.51,40.53,40.45,40.48,12805.0
2018-10-10 12:40:00,40.49,40.54,40.46,40.51,7906.0,40.49,40.54,40.46,40.51,7906.0
2018-10-10 12:45:00,40.53,40.56,40.52,40.53,5908.0,40.53,40.56,40.52,40.53,5908.0
2018-10-10 12:50:00,40.53,40.58,40.53,40.58,8189.0,40.53,40.58,40.53,40.58,8189.0
2018-10-10 12:55:00,40.59,40.61,40.48,40.49,6110.0,40.59,40.61,40.48,40.49,6110.0
2018-10-10 13:00:00,40.49,40.49,40.33,40.35,11320.0,40.49,40.49,40.33,40.35,11320.0
2018-10-10 13:05:00,40.33,40.45,40.33,40.44,20353.0,40.33,40.45,40.33,40.44,20353.0
2018-10-10 13:10:00,40.44,40.62,40.43,40.62,15271.0,40.44,40.62,40.43,40.62,15271.0
2018-10-10 13:15:00,40.62,40.64,40.56,40.63,7067.0,40.62,40.64,40.56,40.63,7067.0
2018-10-10 13:20:00,40.63,40.65,40.58,40.62,8095.0,40.63,40.65,40.58,40.62,8095.0
2018-10-10 13:25:00,40.62,40.63,40.58,40.6,10107.0,40.62,40.63,40.58,40.6,10107.0
2018-10-10 13:30:00,40.59,40.63,40.55,40.63,10604.0,40.59,40.63,40.55,40.63,10604.0
2018-10-10 13:35:00,40.65,40.66,40.56,40.62,11622.0,40.65,40.66,40.56,40.62,11622.0
2018-10-10 13:40:00,40.62,40.62,40.55,40.59,10750.0,40.62,40.62,40.55,40.59,10750.0
2018-10-10 13:45:00,40.6,40.64,40.6,40.64,9000.0,40.6,40.64,40.6,40.64,9000.0
2018-10-10 13:50:00,40.62,40.62,40.54,40.58,15720.0,40.62,40.62,40.54,40.58,15720.0
2018-10-10 13:55:00,40.57,40.57,40.49,40.53,11160.0,40.57,40.57,40.49,40.53,11160.0
2018-10-10 14:00:00,40.54,40.54,40.42,40.5,24991.0,40.54,40.54,40.42,40.5,24991.0
2018-10-10 14:05:00,40.48,40.49,40.31,40.31,51102.0,40.48,40.49,40.31,40.31,51102.0
2018-10-10 14:10:00,40.3,40.4,40.27,40.3,15894.0,40.3,40.4,40.27,40.3,15894.0
2018-10-10 14:15:00,40.29,40.4,40.29,40.34,10382.0,40.29,40.4,40.29,40.34,10382.0
2018-10-10 14:20:00,40.32,40.37,40.27,40.37,11107.0,40.32,40.37,40.27,40.37,11107.0
2018-10-10 14:25:00,40.36,40.37,40.28,40.34,11473.0,40.36,40.37,40.28,40.34,11473.0
2018-10-10 14:30:00,40.34,40.36,40.31,40.31,11700.0,40.34,40.36,40.31,40.31,11700.0
2018-10-10 14:35:00,40.3,40.31,40.19,40.22,13404.0,40.3,40.31,40.19,40.22,13404.0
2018-10-10 14:40:00,40.23,40.23,40.12,40.13,16760.0,40.23,40.23,40.12,40.13,16760.0
2018-10-10 14:45:00,40.14,40.2,40.11,40.12,24476.0,40.14,40.2,40.11,40.12,24476.0
2018-10-10 14:50:00,40.12,40.18,40.1,40.16,35243.0,40.12,40.18,40.1,40.16,35243.0
2018-10-10 14:55:00,40.15,40.23,40.11,40.21,18423.0,40.15,40.23,40.11,40.21,18423.0
2018-10-10 15:00:00,40.19,40.19,40.03,40.06,19110.0,40.19,40.19,40.03,40.06,19110.0
2018-10-10 15:05:00,40.05,40.07,39.97,40.0,25752.0,40.05,40.07,39.97,40.0,25752.0
2018-10-10 15:10:00,40.01,40.01,39.9,39.93,29355.0,40.01,40.01,39.9,39.93,29355.0
2018-10-10 15:15:00,39.93,40.02,39.87,39.89,27146.0,39.93,40.02,39.87,39.89,27146.0
2018-10-10 15:20:00,39.89,40.01,39.89,40.01,19869.0,39.89,40.01,39.89,40.01,19869.0
2018-10-10 15:25:00,40.0,40.02,39.92,40.01,17948.0,40.0,40.02,39.92,40.01,17948.0
2018-10-10 15:30:00,40.01,40.02,39.91,39.91,28329.0,40.01,40.02,39.91,39.91,28329.0
2018-10-10 15:35:00,39.91,39.94,39.85,39.87,38573.0,39.91,39.94,39.85,39.87,38573.0
2018-10-10 15:40:00,39.85,39.85,39.73,39.78,55745.0,39.85,39.85,39.73,39.78,55745.0
2018-10-10 15:45:00,39.77,39.96,39.68,39.92,85239.0,39.77,39.96,39.68,39.92,85239.0
2018-10-10 15:50:00,39.91,39.91,39.61,39.61,100644.0,39.91,39.91,39.61,39.61,100644.0
2018-10-10 15:55:00,39.6,39.61,39.43,39.48,212655.0,39.6,39.61,39.43,39.48,212655.0
2018-10-11 09:30:00,39.43,39.84,39.43,39.66,28890.0,39.43,39.84,39.43,39.66,28890.0
2018-10-11 09:35:00,39.64,39.78,39.6,39.6,14462.0,39.64,39.78,39.6,39.6,14462.0
2018-10-11 09:40:00,39.6,39.69,39.46,39.57,17270.0,39.6,39.69,39.46,39.57,17270.0
2018-10-11 09:45:00,39.56,39.91,39.51,39.91,25907.0,39.56,39.91,39.51,39.91,25907.0
2018-10-11 09:50:00,39.9,40.09,39.88,40.06,12902.0,39.9,40.09,39.88,40.06,12902.0
2018-10-11 09:55:00,40.08,40.29,40.05,40.24,31500.0,40.08,40.29,40.05,40.24,31500.0
2018-10-11 10:00:00,40.24,40.28,40.06,40.06,53956.0,40.24,40.28,40.06,40.06,53956.0
2018-10-11 10:05:00,40.08,40.11,39.82,39.93,35083.0,40.08,40.11,39.82,39.93,35083.0
2018-10-11 10:10:00,39.91,39.91,39.73,39.8,23405.0,39.91,39.91,39.73,39.8,23405.0
2018-10-11 10:15:00,39.77,39.77,39.68,39.77,16359.0,39.77,39.77,39.68,39.77,16359.0
2018-10-11 10:20:00,39.78,39.92,39.77,39.79,12381.0,39.78,39.92,39.77,39.79,12381.0
2018-10-11 10:25:00,39.78,39.96,39.76,39.96,14884.0,39.78,39.96,39.76,39.96,14884.0
2018-10-11 10:30:00,39.96,40.04,39.92,39.96,20668.0,39.96,40.04,39.92,39.96,20668.0
2018-10-11 10:35:00,39.98,40.1,39.97,40.02,14287.0,39.98,40.1,39.97,40.02,14287.0
2018-10-11 10:40:00,40.05,40.05,39.85,39.89,15600.0,40.05,40.05,39.85,39.89,15600.0
2018-10-11 10:45:00,39.89,39.92,39.78,39.79,17668.0,39.89,39.92,39.78,39.79,17668.0
2018-10-11 10:50:00,39.79,39.89,39.77,39.87,37685.0,39.79,39.89,39.77,39.87,37685.0
2018-10-11 10:55:00,39.88,39.94,39.84,39.85,17484.0,39.88,39.94,39.84,39.85,17484.0
2018-10-11 11:00:00,39.85,39.89,39.61,39.64,45965.0,39.85,39.89,39.61,39.64,45965.0
2018-10-11 11:05:00,39.66,39.88,39.65,39.81,20693.0,39.66,39.88,39.65,39.81,20693.0
2018-10-11 11:10:00,39.82,39.82,39.64,39.65,10879.0,39.82,39.82,39.64,39.65,10879.0
2018-10-11 11:15:00,39.65,39.78,39.65,39.69,13125.0,39.65,39.78,39.65,39.69,13125.0
2018-10-11 11:20:00,39.72,39.87,39.72,39.82,19230.0,39.72,39.87,39.72,39.82,19230.0
2018-10-11 11:25:00,39.8,39.89,39.76,39.87,23109.0,39.8,39.89,39.76,39.87,23109.0
2018-10-11 11:30:00,39.86,39.86,39.64,39.76,19026.0,39.86,39.86,39.64,39.76,19026.0
2018-10-11 11:35:00,39.75,39.77,39.65,39.77,19877.0,39.75,39.77,39.65,39.77,19877.0
2018-10-11 11:40:00,39.78,39.91,39.78,39.91,14711.0,39.78,39.91,39.78,39.91,14711.0
2018-10-11 11:45:00,39.91,40.07,39.89,40.07,17094.0,39.91,40.07,39.89,40.07,17094.0
2018-10-11 11:50:00,40.06,40.13,40.01,40.08,14270.0,40.06,40.13,40.01,40.08,14270.0
2018-10-11 11:55:00,40.07,40.07,39.88,39.88,11952.0,40.07,40.07,39.88,39.88,11952.0
2018-10-11 12:00:00,39.88,39.98,39.86,39.88,14639.0,39.88,39.98,39.86,39.88,14639.0
2018-10-11 12:05:00,39.88,39.92,39.83,39.84,11484.0,39.88,39.92,39.83,39.84,11484.0
2018-10-11 12:10:00,39.85,39.98,39.85,39.98,14234.0,39.85,39.98,39.85,39.98,14234.0
2018-10-11 12:15:00,39.98,40.08,39.96,40.04,12588.0,39.98,40.08,39.96,40.04,12588.0
2018-10-11 12:20:00,40.06,40.2,40.06,40.19,10478.0,40.06,40.2,40.06,40.19,10478.0
2018-10-11 12:25:00,40.2,40.2,40.06,40.06,13300.0,40.2,40.2,40.06,40.06,13300.0
2018-10-11 12:30:00,40.04,40.08,40.01,40.03,13407.0,40.04,40.08,40.01,40.03,13407.0
2018-10-11 12:35:00,40.02,40.04,39.95,39.95,17585.0,40.02,40.04,39.95,39.95,17585.0
2018-10-11 12:40:00,39.95,40.04,39.94,40.04,14795.0,39.95,40.04,39.94,40.04,14795.0
2018-10-11 12:45:00,40.02,40.03,39.9,39.91,22981.0,40.02,40.03,39.9,39.91,22981.0
2018-10-11 12:50:00,39.92,40.0,39.83,39.99,23908.0,39.92,40.0,39.83,39.99,23908.0
2018-10-11 12:55:00,39.97,40.02,39.93,40.0,10600.0,39.97,40.02,39.93,40.0,10600.0
2018-10-11 13:00:00,39.98,39.98,39.83,39.83,14899.0,39.98,39.98,39.83,39.83,14899.0
2018-10-11 13:05:00,39.85,39.89,39.82,39.85,13721.0,39.85,39.89,39.82,39.85,13721.0
2018-10-11 13:10:00,39.85,39.98,39.82,39.98,13344.0,39.85,39.98,39.82,39.98,13344.0
2018-10-11 13:15:00,39.97,40.04,39.97,40.01,11915.0,39.97,40.04,39.97,40.01,11915.0
2018-10-11 13:20:00,40.01,40.04,39.93,39.93,11804.0,40.01,40.04,39.93,39.93,11804.0
2018-10-11 13:25:00,39.94,40.03,39.94,40.03,14645.0,39.94,40.03,39.94,40.03,14645.0
2018-10-11 13:30:00,40.05,40.07,39.99,40.01,15300.0,40.05,40.07,39.99,40.01,15300.0
2018-10-11 13:35:00,40.0,40.01,39.95,39.97,15203.0,40.0,40.01,39.95,39.97,15203.0
2018-10-11 13:40:00,39.98,40.03,39.91,39.95,16701.0,39.98,40.03,39.91,39.95,16701.0
2018-10-11 13:45:00,39.95,39.97,39.91,39.91,26000.0,39.95,39.97,39.91,39.91,26000.0
2018-10-11 13:50:00,39.9,39.91,39.83,39.9,22467.0,39.9,39.91,39.83,39.9,22467.0
2018-10-11 13:55:00,39.9,40.03,39.86,40.01,26326.0,39.9,40.03,39.86,40.01,26326.0
2018-10-11 14:00:00,40.01,40.03,39.94,39.97,16596.0,40.01,40.03,39.94,39.97,16596.0
2018-10-11 14:05:00,39.99,40.02,39.93,39.93,17717.0,39.99,40.02,39.93,39.93,17717.0
2018-10-11 14:10:00,39.93,39.94,39.79,39.84,19555.0,39.93,39.94,39.79,39.84,19555.0
2018-10-11 14:15:00,39.84,39.87,39.77,39.82,22860.0,39.84,39.87,39.77,39.82,22860.0
2018-10-11 14:20:00,39.82,39.91,39.77,39.77,23484.0,39.82,39.91,39.77,39.77,23484.0
2018-10-11 14:25:00,39.77,39.84,39.73,39.78,26854.0,39.77,39.84,39.73,39.78,26854.0
2018-10-11 14:30:00,39.76,39.77,39.68,39.69,21619.0,39.76,39.77,39.68,39.69,21619.0
2018-10-11 14:35:00,39.69,39.69,39.56,39.63,35084.0,39.69,39.69,39.56,39.63,35084.0
2018-10-11 14:40:00,39.62,39.62,39.41,39.43,51352.0,39.62,39.62,39.41,39.43,51352.0
2018-10-11 14:45:00,39.42,39.51,39.23,39.46,42368.0,39.42,39.51,39.23,39.46,42368.0
2018-10-11 14:50:00,39.45,39.6,39.4,39.46,25973.0,39.45,39.6,39.4,39.46,25973.0
2018-10-11 14:55:00,39.43,39.43,39.25,39.3,30083.0,39.43,39.43,39.25,39.3,30083.0
2018-10-11 15:00:00,39.29,39.38,39.23,39.38,34881.0,39.29,39.38,39.23,39.38,34881.0
2018-10-11 15:05:00,39.41,39.41,39.28,39.3,28894.0,39.41,39.41,39.28,39.3,28894.0
2018-10-11 15:10:00,39.28,39.51,39.2,39.48,37936.0,39.28,39.51,39.2,39.48,37936.0
2018-10-11 15:15:00,39.48,39.77,39.46,39.77,31946.0,39.48,39.77,39.46,39.77,31946.0
2018-10-11 15:20:00,39.78,39.83,39.69,39.78,43285.0,39.78,39.83,39.69,39.78,43285.0
2018-10-11 15:25:00,39.78,39.79,39.64,39.65,35473.0,39.78,39.79,39.64,39.65,35473.0
2018-10-11 15:30:00,39.65,39.77,39.61,39.65,45748.0,39.65,39.77,39.61,39.65,45748.0
2018-10-11 15:35:00,39.64,39.66,39.47,39.56,49193.0,39.64,39.66,39.47,39.56,49193.0
2018-10-11 15:40:00,39.55,39.56,39.39,39.4,52657.0,39.55,39.56,39.39,39.4,52657.0
2018-10-11 15:45:00,39.39,39.4,39.13,39.15,74958.0,39.39,39.4,39.13,39.15,74958.0
2018-10-11 15:50:00,39.13,39.31,39.08,39.24,109007.0,39.13,39.31,39.08,39.24,109007.0
2018-10-11 15:55:00,39.23,39.26,39.12,39.13,284218.0,39.23,39.26,39.12,39.13,284218.0
2018-10-12 09:30:00,39.86,40.11,39.74,39.78,34946.0,39.86,40.11,39.74,39.78,34946.0
2018-10-12 09:35:00,39.82,39.87,39.7,39.75,17070.0,39.82,39.87,39.7,39.75,17070.0
2018-10-12 09:40:00,39.73,39.8,39.65,39.66,23291.0,39.73,39.8,39.65,39.66,23291.0
2018-10-12 09:45:00,39.66,39.72,39.59,39.64,20724.0,39.66,39.72,39.59,39.64,20724.0
2018-10-12 09:50:00,39.63,39.68,39.52,39.66,16819.0,39.63,39.68,39.52,39.66,16819.0
2018-10-12 09:55:00,39.65,39.8,39.64,39.76,15880.0,39.65,39.8,39.64,39.76,15880.0
2018-10-12 10:00:00,39.75,40.0,39.72,39.95,23465.0,39.75,40.0,39.72,39.95,23465.0
2018-10-12 10:05:00,39.94,39.94,39.8,39.85,20159.0,39.94,39.94,39.8,39.85,20159.0
2018-10-12 10:10:00,39.85,39.85,39.67,39.67,23210.0,39.85,39.85,39.67,39.67,23210.0
2018-10-12 10:15:00,39.68,39.68,39.6,39.61,25143.0,39.68,39.68,39.6,39.61,25143.0
2018-10-12 10:20:00,39.62,39.7,39.56,39.66,25409.0,39.62,39.7,39.56,39.66,25409.0
2018-10-12 10:25:00,39.65,39.65,39.54,39.54,25343.0,39.65,39.65,39.54,39.54,25343.0
2018-10-12 10:30:00,39.54,39.66,39.54,39.66,18718.0,39.54,39.66,39.54,39.66,18718.0
2018-10-12 10:35:00,39.66,39.77,39.66,39.75,15289.0,39.66,39.77,39.66,39.75,15289.0
2018-10-12 10:40:00,39.74,39.8,39.71,39.8,20931.0,39.74,39.8,39.71,39.8,20931.0
2018-10-12 10:45:00,39.81,39.82,39.72,39.73,23088.0,39.81,39.82,39.72,39.73,23088.0
2018-10-12 10:50:00,39.73,39.88,39.72,39.88,33602.0,39.73,39.88,39.72,39.88,33602.0
2018-10-12 10:55:00,39.88,39.89,39.7,39.71,24254.0,39.88,39.89,39.7,39.71,24254.0
2018-10-12 11:00:00,39.71,39.77,39.66,39.67,18364.0,39.71,39.77,39.66,39.67,18364.0
2018-10-12 11:05:00,39.66,39.77,39.63,39.74,16578.0,39.66,39.77,39.63,39.74,16578.0
2018-10-12 11:10:00,39.76,39.8,39.74,39.77,21035.0,39.76,39.8,39.74,39.77,21035.0
2018-10-12 11:15:00,39.76,39.79,39.74,39.76,28297.0,39.76,39.79,39.74,39.76,28297.0
2018-10-12 11:20:00,39.76,39.82,39.74,39.77,28778.0,39.76,39.82,39.74,39.77,28778.0
2018-10-12 11:25:00,39.76,39.8,39.63,39.67,38791.0,39.76,39.8,39.63,39.67,38791.0
2018-10-12 11:30:00,39.66,39.73,39.65,39.72,19244.0,39.66,39.73,39.65,39.72,19244.0
2018-10-12 11:35:00,39.71,39.72,39.62,39.63,12789.0,39.71,39.72,39.62,39.63,12789.0
2018-10-12 11:40:00,39.62,39.63,39.51,39.52,43950.0,39.62,39.63,39.51,39.52,43950.0
2018-10-12 11:45:00,39.52,39.52,39.42,39.5,40441.0,39.52,39.52,39.42,39.5,40441.0
2018-10-12 11:50:00,39.49,39.5,39.45,39.45,19824.0,39.49,39.5,39.45,39.45,19824.0
2018-10-12 11:55:00,39.44,39.5,39.44,39.44,29182.0,39.44,39.5,39.44,39.44,29182.0
2018-10-12 12:00:00,39.44,39.48,39.39,39.41,24885.0,39.44,39.48,39.39,39.41,24885.0
2018-10-12 12:05:00,39.4,39.46,39.37,39.45,26889.0,39.4,39.46,39.37,39.45,26889.0
2018-10-12 12:10:00,39.46,39.46,39.4,39.42,18833.0,39.46,39.46,39.4,39.42,18833.0
2018-10-12 12:15:00,39.41,39.41,39.34,39.34,15941.0,39.41,39.41,39.34,39.34,15941.0
2018-10-12 12:20:00,39.34,39.44,39.31,39.43,20823.0,39.34,39.44,39.31,39.43,20823.0
2018-10-12 12:25:00,39.44,39.45,39.37,39.43,60051.0,39.44,39.45,39.37,39.43,60051.0
2018-10-12 12:30:00,39.43,39.52,39.38,39.51,29191.0,39.43,39.52,39.38,39.51,29191.0
2018-10-12 12:35:00,39.51,39.51,39.34,39.34,89461.0,39.51,39.51,39.34,39.34,89461.0
2018-10-12 12:40:00,39.35,39.38,39.27,39.27,22044.0,39.35,39.38,39.27,39.27,22044.0
2018-10-12 12:45:00,39.27,39.3,39.2,39.21,24223.0,39.27,39.3,39.2,39.21,24223.0
2018-10-12 12:50:00,39.2,39.29,39.16,39.28,18860.0,39.2,39.29,39.16,39.28,18860.0
2018-10-12 12:55:00,39.29,39.41,39.28,39.38,19254.0,39.29,39.41,39.28,39.38,19254.0
2018-10-12 13:00:00,39.37,39.48,39.29,39.47,18957.0,39.37,39.48,39.29,39.47,18957.0
2018-10-12 13:05:00,39.48,39.53,39.45,39.51,15369.0,39.48,39.53,39.45,39.51,15369.0
2018-10-12 13:10:00,39.52,39.55,39.42,39.42,17970.0,39.52,39.55,39.42,39.42,17970.0
2018-10-12 13:15:00,39.44,39.47,39.36,39.39,11761.0,39.44,39.47,39.36,39.39,11761.0
2018-10-12 13:20:00,39.39,39.48,39.39,39.48,13976.0,39.39,39.48,39.39,39.48,13976.0
2018-10-12 13:25:00,39.47,39.51,39.42,39.43,15803.0,39.47,39.51,39.42,39.43,15803.0
2018-10-12 13:30:00,39.42,39.46,39.4,39.44,16971.0,39.42,39.46,39.4,39.44,16971.0
2018-10-12 13:35:00,39.42,39.42,39.32,39.39,32475.0,39.42,39.42,39.32,39.39,32475.0
2018-10-12 13:40:00,39.39,39.47,39.33,39.4,49654.0,39.39,39.47,39.33,39.4,49654.0
2018-10-12 13:45:00,39.41,39.51,39.39,39.49,28156.0,39.41,39.51,39.39,39.49,28156.0
2018-10-12 13:50:00,39.5,39.52,39.42,39.52,52602.0,39.5,39.52,39.42,39.52,52602.0
2018-10-12 13:55:00,39.51,39.55,39.47,39.51,20356.0,39.51,39.55,39.47,39.51,20356.0
2018-10-12 14:00:00,39.51,39.54,39.36,39.37,18004.0,39.51,39.54,39.36,39.37,18004.0
2018-10-12 14:05:00,39.36,39.42,39.31,39.33,19163.0,39.36,39.42,39.31,39.33,19163.0
2018-10-12 14:10:00,39.33,39.33,39.22,39.25,18991.0,39.33,39.33,39.22,39.25,18991.0
2018-10-12 14:15:00,39.26,39.41,39.25,39.39,22409.0,39.26,39.41,39.25,39.39,22409.0
2018-10-12 14:20:00,39.4,39.42,39.33,39.37,15668.0,39.4,39.42,39.33,39.37,15668.0
2018-10-12 14:25:00,39.36,39.53,39.35,39.53,11011.0,39.36,39.53,39.35,39.53,11011.0
2018-10-12 14:30:00,39.53,39.53,39.41,39.41,12331.0,39.53,39.53,39.41,39.41,12331.0
2018-10-12 14:35:00,39.42,39.46,39.42,39.44,6940.0,39.42,39.46,39.42,39.44,6940.0
2018-10-12 14:40:00,39.45,39.47,39.39,39.41,11526.0,39.45,39.47,39.39,39.41,11526.0
2018-10-12 14:45:00,39.41,39.44,39.39,39.43,10601.0,39.41,39.44,39.39,39.43,10601.0
2018-10-12 14:50:00,39.42,39.59,39.42,39.58,16525.0,39.42,39.59,39.42,39.58,16525.0
2018-10-12 14:55:00,39.59,39.65,39.57,39.61,14890.0,39.59,39.65,39.57,39.61,14890.0
2018-10-12 15:00:00,39.63,39.65,39.54,39.57,15761.0,39.63,39.65,39.54,39.57,15761.0
2018-10-12 15:05:00,39.58,39.72,39.57,39.7,19350.0,39.58,39.72,39.57,39.7,19350.0
2018-10-12 15:10:00,39.71,39.75,39.67,39.71,19888.0,39.71,39.75,39.67,39.71,19888.0
2018-10-12 15:15:00,39.69,39.7,39.66,39.68,19653.0,39.69,39.7,39.66,39.68,19653.0
2018-10-12 15:20:00,39.68,39.76,39.68,39.76,16919.0,39.68,39.76,39.68,39.76,16919.0
2018-10-12 15:25:00,39.77,39.86,39.77,39.81,30197.0,39.77,39.86,39.77,39.81,30197.0
2018-10-12 15:30:00,39.81,39.89,39.77,39.88,24740.0,39.81,39.89,39.77,39.88,24740.0
2018-10-12 15:35:00,39.87,39.87,39.8,39.83,35351.0,39.87,39.87,39.8,39.83,35351.0
2018-10-12 15:40:00,39.83,39.97,39.83,39.96,47722.0,39.83,39.97,39.83,39.96,47722.0
2018-10-12 15:45:00,39.96,39.99,39.9,39.95,50070.0,39.96,39.99,39.9,39.95,50070.0
2018-10-12 15:50:00,39.96,40.08,39.96,40.07,106512.0,39.96,40.08,39.96,40.07,106512.0
2018-10-12 15:55:00,40.06,40.13,39.98,39.99,182482.0,40.06,40.13,39.98,39.99,182482.0
2018-10-15 09:30:00,39.82,39.99,39.66,39.66,9866.0,39.82,39.99,39.66,39.66,9866.0
2018-10-15 09:35:00,39.56,39.62,39.45,39.47,2600.0,39.56,39.62,39.45,39.47,2600.0
2018-10-15 09:40:00,39.44,39.59,39.4,39.59,8868.0,39.44,39.59,39.4,39.59,8868.0
2018-10-15 09:45:00,39.64,39.77,39.61,39.64,7275.0,39.64,39.77,39.61,39.64,7275.0
2018-10-15 09:50:00,39.66,39.67,39.54,39.58,4483.0,39.66,39.67,39.54,39.58,4483.0
2018-10-15 09:55:00,39.58,39.75,39.57,39.65,5795.0,39.58,39.75,39.57,39.65,5795.0
2018-10-15 10:00:00,39.65,39.69,39.48,39.49,9215.0,39.65,39.69,39.48,39.49,9215.0
2018-10-15 10:05:00,39.49,39.58,39.49,39.52,10500.0,39.49,39.58,39.49,39.52,10500.0
2018-10-15 10:10:00,39.5,39.6,39.44,39.44,13322.0,39.5,39.6,39.44,39.44,13322.0
2018-10-15 10:15:00,39.42,39.48,39.38,39.41,3327.0,39.42,39.48,39.38,39.41,3327.0
2018-10-15 10:20:00,39.44,39.5,39.42,39.46,2500.0,39.44,39.5,39.42,39.46,2500.0
2018-10-15 10:25:00,39.5,39.55,39.45,39.48,6000.0,39.5,39.55,39.45,39.48,6000.0
2018-10-15 10:30:00,39.47,39.56,39.47,39.54,7000.0,39.47,39.56,39.47,39.54,7000.0
2018-10-15 10:35:00,39.58,39.58,39.39,39.42,12458.0,39.58,39.58,39.39,39.42,12458.0
2018-10-15 10:40:00,39.41,39.44,39.31,39.34,4900.0,39.41,39.44,39.31,39.34,4900.0
2018-10-15 10:45:00,39.33,39.34,39.28,39.31,6807.0,39.33,39.34,39.28,39.31,6807.0
2018-10-15 10:50:00,39.3,39.36,39.3,39.34,6296.0,39.3,39.36,39.3,39.34,6296.0
2018-10-15 10:55:00,39.35,39.39,39.32,39.36,5897.0,39.35,39.39,39.32,39.36,5897.0
2018-10-15 11:00:00,39.36,39.43,39.35,39.38,6500.0,39.36,39.43,39.35,39.38,6500.0
2018-10-15 11:05:00,39.39,39.53,39.39,39.53,5900.0,39.39,39.53,39.39,39.53,5900.0
2018-10-15 11:10:00,39.55,39.63,39.52,39.61,5200.0,39.55,39.63,39.52,39.61,5200.0
2018-10-15 11:15:00,39.61,39.61,39.55,39.57,16052.0,39.61,39.61,39.55,39.57,16052.0
2018-10-15 11:20:00,39.58,39.61,39.53,39.6,7359.0,39.58,39.61,39.53,39.6,7359.0
2018-10-15 11:25:00,39.6,39.81,39.56,39.8,21871.0,39.6,39.81,39.56,39.8,21871.0
2018-10-15 11:30:00,39.82,39.9,39.78,39.81,23754.0,39.82,39.9,39.78,39.81,23754.0
2018-10-15 11:35:00,39.81,39.86,39.78,39.82,7554.0,39.81,39.86,39.78,39.82,7554.0
2018-10-15 11:40:00,39.82,39.85,39.7,39.74,8504.0,39.82,39.85,39.7,39.74,8504.0
2018-10-15 11:45:00,39.74,39.8,39.7,39.72,5573.0,39.74,39.8,39.7,39.72,5573.0
2018-10-15 11:50:00,39.73,39.76,39.61,39.61,9056.0,39.73,39.76,39.61,39.61,9056.0
2018-10-15 11:55:00,39.61,39.64,39.51,39.54,14182.0,39.61,39.64,39.51,39.54,14182.0
2018-10-15 12:00:00,39.52,39.55,39.51,39.55,5273.0,39.52,39.55,39.51,39.55,5273.0
2018-10-15 12:05:00,39.57,39.57,39.51,39.51,3800.0,39.57,39.57,39.51,39.51,3800.0
2018-10-15 12:10:00,39.51,39.53,39.44,39.44,5500.0,39.51,39.53,39.44,39.44,5500.0
2018-10-15 12:15:00,39.43,39.5,39.43,39.5,5800.0,39.43,39.5,39.43,39.5,5800.0
2018-10-15 12:20:00,39.49,39.57,39.46,39.57,4600.0,39.49,39.57,39.46,39.57,4600.0
2018-10-15 12:25:00,39.56,39.61,39.55,39.55,8605.0,39.56,39.61,39.55,39.55,8605.0
2018-10-15 12:30:00,39.56,39.69,39.55,39.67,7042.0,39.56,39.69,39.55,39.67,7042.0
2018-10-15 12:35:00,39.65,39.7,39.65,39.68,3599.0,39.65,39.7,39.65,39.68,3599.0
2018-10-15 12:40:00,39.65,39.65,39.58,39.58,3100.0,39.65,39.65,39.58,39.58,3100.0
2018-10-15 12:45:00,39.57,39.64,39.55,39.63,6020.0,39.57,39.64,39.55,39.63,6020.0
2018-10-15 12:50:00,39.64,39.68,39.61,39.62,3400.0,39.64,39.68,39.61,39.62,3400.0
2018-10-15 12:55:00,39.62,39.63,39.55,39.55,9755.0,39.62,39.63,39.55,39.55,9755.0
2018-10-15 13:00:00,39.58,39.63,39.56,39.63,3924.0,39.58,39.63,39.56,39.63,3924.0
2018-10-15 13:05:00,39.63,39.7,39.63,39.67,4533.0,39.63,39.7,39.63,39.67,4533.0
2018-10-15 13:10:00,39.65,39.65,39.61,39.61,4104.0,39.65,39.65,39.61,39.61,4104.0
2018-10-15 13:15:00,39.6,39.63,39.59,39.59,3002.0,39.6,39.63,39.59,39.59,3002.0
2018-10-15 13:20:00,39.59,39.59,39.51,39.51,2039.0,39.59,39.59,39.51,39.51,2039.0
2018-10-15 13:25:00,39.51,39.52,39.48,39.51,2400.0,39.51,39.52,39.48,39.51,2400.0
2018-10-15 13:30:00,39.5,39.64,39.49,39.64,3980.0,39.5,39.64,39.49,39.64,3980.0
2018-10-15 13:35:00,39.63,39.65,39.61,39.64,3015.0,39.63,39.65,39.61,39.64,3015.0
2018-10-15 13:40:00,39.65,39.72,39.64,39.7,3932.0,39.65,39.72,39.64,39.7,3932.0
2018-10-15 13:45:00,39.69,39.71,39.68,39.71,2000.0,39.69,39.71,39.68,39.71,2000.0
2018-10-15 13:50:00,39.74,39.75,39.68,39.69,11338.0,39.74,39.75,39.68,39.69,11338.0
2018-10-15 13:55:00,39.7,39.7,39.62,39.62,6110.0,39.7,39.7,39.62,39.62,6110.0
2018-10-15 14:00:00,39.64,39.64,39.55,39.59,6100.0,39.64,39.64,39.55,39.59,6100.0
2018-10-15 14:05:00,39.6,39.6,39.55,39.56,2671.0,39.6,39.6,39.55,39.56,2671.0
2018-10-15 14:10:00,39.57,39.61,39.49,39.5,30088.0,39.57,39.61,39.49,39.5,30088.0
2018-10-15 14:15:00,39.49,39.53,39.49,39.49,4499.0,39.49,39.53,39.49,39.49,4499.0
2018-10-15 14:20:00,39.51,39.56,39.5,39.5,6919.0,39.51,39.56,39.5,39.5,6919.0
2018-10-15 14:25:00,39.51,39.51,39.42,39.44,5205.0,39.51,39.51,39.42,39.44,5205.0
2018-10-15 14:30:00,39.44,39.65,39.41,39.59,25466.0,39.44,39.65,39.41,39.59,25466.0
2018-10-15 14:35:00,39.6,39.61,39.56,39.6,6892.0,39.6,39.61,39.56,39.6,6892.0
2018-10-15 14:40:00,39.63,39.75,39.62,39.75,35301.0,39.63,39.75,39.62,39.75,35301.0
2018-10-15 14:45:00,39.75,39.87,39.75,39.79,48171.0,39.75,39.87,39.75,39.79,48171.0
2018-10-15 14:50:00,39.81,39.91,39.81,39.86,9393.0,39.81,39.91,39.81,39.86,9393.0
2018-10-15 14:55:00,39.87,39.87,39.81,39.81,10000.0,39.87,39.87,39.81,39.81,10000.0
2018-10-15 15:00:00,39.82,39.84,39.78,39.83,7272.0,39.82,39.84,39.78,39.83,7272.0
2018-10-15 15:05:00,39.83,39.89,39.79,39.79,8306.0,39.83,39.89,39.79,39.79,8306.0
2018-10-15 15:10:00,39.79,39.79,39.66,39.67,19540.0,39.79,39.79,39.66,39.67,19540.0
2018-10-15 15:15:00,39.66,39.69,39.61,39.62,7552.0,39.66,39.69,39.61,39.62,7552.0
2018-10-15 15:20:00,39.61,39.66,39.6,39.65,6625.0,39.61,39.66,39.6,39.65,6625.0
2018-10-15 15:25:00,39.64,39.67,39.58,39.58,9728.0,39.64,39.67,39.58,39.58,9728.0
2018-10-15 15:30:00,39.57,39.6,39.52,39.54,18022.0,39.57,39.6,39.52,39.54,18022.0
2018-10-15 15:35:00,39.55,39.6,39.55,39.58,10346.0,39.55,39.6,39.55,39.58,10346.0
2018-10-15 15:40:00,39.58,39.63,39.53,39.55,17310.0,39.58,39.63,39.53,39.55,17310.0
2018-10-15 15:45:00,39.55,39.6,39.52,39.55,26237.0,39.55,39.6,39.52,39.55,26237.0
2018-10-15 15:50:00,39.53,39.56,39.44,39.47,39233.0,39.53,39.56,39.44,39.47,39233.0
2018-10-15 15:55:00,39.46,39.5,39.38,39.38,89393.0,39.46,39.5,39.38,39.38,89393.0
2018-10-16 09:30:00,39.77,39.96,39.76,39.93,23388.0,39.77,39.96,39.76,39.93,23388.0
2018-10-16 09:35:00,39.93,39.97,39.75,39.84,13223.0,39.93,39.97,39.75,39.84,13223.0
2018-10-16 09:40:00,39.86,39.88,39.79,39.81,8551.0,39.86,39.88,39.79,39.81,8551.0
2018-10-16 09:45:00,39.83,39.85,39.68,39.73,11717.0,39.83,39.85,39.68,39.73,11717.0
2018-10-16 09:50:00,39.72,39.8,39.69,39.75,10034.0,39.72,39.8,39.69,39.75,10034.0
2018-10-16 09:55:00,39.76,39.89,39.75,39.89,4000.0,39.76,39.89,39.75,39.89,4000.0
2018-10-16 10:00:00,39.89,39.96,39.87,39.91,10500.0,39.89,39.96,39.87,39.91,10500.0
2018-10-16 10:05:00,39.91,39.91,39.82,39.83,7200.0,39.91,39.91,39.82,39.83,7200.0
2018-10-16 10:10:00,39.82,39.83,39.71,39.71,8072.0,39.82,39.83,39.71,39.71,8072.0
2018-10-16 10:15:00,39.7,39.74,39.69,39.71,6100.0,39.7,39.74,39.69,39.71,6100.0
2018-10-16 10:20:00,39.72,39.75,39.69,39.72,8536.0,39.72,39.75,39.69,39.72,8536.0
2018-10-16 10:25:00,39.73,39.73,39.62,39.62,10448.0,39.73,39.73,39.62,39.62,10448.0
2018-10-16 10:30:00,39.62,39.73,39.62,39.63,8803.0,39.62,39.73,39.62,39.63,8803.0
2018-10-16 10:35:00,39.63,39.72,39.61,39.7,13895.0,39.63,39.72,39.61,39.7,13895.0
2018-10-16 10:40:00,39.72,39.86,39.72,39.85,7022.0,39.72,39.86,39.72,39.85,7022.0
2018-10-16 10:45:00,39.85,39.88,39.84,39.85,6711.0,39.85,39.88,39.84,39.85,6711.0
2018-10-16 10:50:00,39.88,39.96,39.88,39.96,5698.0,39.88,39.96,39.88,39.96,5698.0
2018-10-16 10:55:00,39.97,40.0,39.93,40.0,5811.0,39.97,40.0,39.93,40.0,5811.0
2018-10-16 11:00:00,40.0,40.01,39.92,39.96,15849.0,40.0,40.01,39.92,39.96,15849.0
2018-10-16 11:05:00,39.95,40.0,39.94,39.99,7535.0,39.95,40.0,39.94,39.99,7535.0
2018-10-16 11:10:00,39.98,40.06,39.97,40.06,6707.0,39.98,40.06,39.97,40.06,6707.0
2018-10-16 11:15:00,40.07,40.1,40.06,40.09,6200.0,40.07,40.1,40.06,40.09,6200.0
2018-10-16 11:20:00,40.08,40.13,40.05,40.13,7201.0,40.08,40.13,40.05,40.13,7201.0
2018-10-16 11:25:00,40.14,40.14,40.09,40.13,7182.0,40.14,40.14,40.09,40.13,7182.0
2018-10-16 11:30:00,40.12,40.12,40.09,40.11,7800.0,40.12,40.12,40.09,40.11,7800.0
2018-10-16 11:35:00,40.1,40.1,40.04,40.06,8100.0,40.1,40.1,40.04,40.06,8100.0
2018-10-16 11:40:00,40.05,40.06,40.0,40.0,10870.0,40.05,40.06,40.0,40.0,10870.0
2018-10-16 11:45:00,40.0,40.0,39.95,39.98,10377.0,40.0,40.0,39.95,39.98,10377.0
2018-10-16 11:50:00,39.98,39.99,39.93,39.96,16337.0,39.98,39.99,39.93,39.96,16337.0
2018-10-16 11:55:00,39.96,40.0,39.94,39.99,27754.0,39.96,40.0,39.94,39.99,27754.0
2018-10-16 12:00:00,39.99,40.0,39.94,39.98,21702.0,39.99,40.0,39.94,39.98,21702.0
2018-10-16 12:05:00,39.98,39.98,39.94,39.96,20125.0,39.98,39.98,39.94,39.96,20125.0
2018-10-16 12:10:00,39.95,39.99,39.95,39.97,12696.0,39.95,39.99,39.95,39.97,12696.0
2018-10-16 12:15:00,39.97,39.99,39.96,39.98,7429.0,39.97,39.99,39.96,39.98,7429.0
2018-10-16 12:20:00,39.97,40.0,39.97,40.0,9000.0,39.97,40.0,39.97,40.0,9000.0
2018-10-16 12:25:00,40.0,40.0,39.97,40.0,36603.0,40.0,40.0,39.97,40.0,36603.0
2018-10-16 12:30:00,40.0,40.05,39.98,40.05,36208.0,40.0,40.05,39.98,40.05,36208.0
2018-10-16 12:35:00,40.05,40.05,40.01,40.01,40460.0,40.05,40.05,40.01,40.01,40460.0
2018-10-16 12:40:00,40.01,40.03,40.0,40.0,7187.0,40.01,40.03,40.0,40.0,7187.0
2018-10-16 12:45:00,40.01,40.03,40.0,40.03,9715.0,40.01,40.03,40.0,40.03,9715.0
2018-10-16 12:50:00,40.03,40.06,40.01,40.06,10680.0,40.03,40.06,40.01,40.06,10680.0
2018-10-16 12:55:00,40.05,40.08,40.01,40.08,14808.0,40.05,40.08,40.01,40.08,14808.0
2018-10-16 13:00:00,40.08,40.09,40.06,40.07,17851.0,40.08,40.09,40.06,40.07,17851.0
2018-10-16 13:05:00,40.06,40.07,40.04,40.06,10161.0,40.06,40.07,40.04,40.06,10161.0
2018-10-16 13:10:00,40.06,40.08,40.04,40.04,28921.0,40.06,40.08,40.04,40.04,28921.0
2018-10-16 13:15:00,40.05,40.16,40.04,40.16,46418.0,40.05,40.16,40.04,40.16,46418.0
2018-10-16 13:20:00,40.16,40.23,40.14,40.23,14697.0,40.16,40.23,40.14,40.23,14697.0
2018-10-16 13:25:00,40.22,40.24,40.16,40.16,10201.0,40.22,40.24,40.16,40.16,10201.0
2018-10-16 13:30:00,40.16,40.2,40.15,40.2,9989.0,40.16,40.2,40.15,40.2,9989.0
2018-10-16 13:35:00,40.19,40.22,40.18,40.2,5613.0,40.19,40.22,40.18,40.2,5613.0
2018-10-16 13:40:00,40.21,40.24,40.18,40.19,13623.0,40.21,40.24,40.18,40.19,13623.0
2018-10-16 13:45:00,40.19,40.21,40.16,40.16,14752.0,40.19,40.21,40.16,40.16,14752.0
2018-10-16 13:50:00,40.17,40.19,40.12,40.12,12354.0,40.17,40.19,40.12,40.12,12354.0
2018-10-16 13:55:00,40.13,40.18,40.1,40.17,16480.0,40.13,40.18,40.1,40.17,16480.0
2018-10-16 14:00:00,40.18,40.21,40.16,40.19,9095.0,40.18,40.21,40.16,40.19,9095.0
2018-10-16 14:05:00,40.19,40.21,40.17,40.18,15706.0,40.19,40.21,40.17,40.18,15706.0
2018-10-16 14:10:00,40.19,40.2,40.11,40.13,9941.0,40.19,40.2,40.11,40.13,9941.0
2018-10-16 14:15:00,40.14,40.14,40.09,40.13,9173.0,40.14,40.14,40.09,40.13,9173.0
2018-10-16 14:20:00,40.14,40.15,40.1,40.13,13279.0,40.14,40.15,40.1,40.13,13279.0
2018-10-16 14:25:00,40.14,40.19,40.13,40.19,8913.0,40.14,40.19,40.13,40.19,8913.0
2018-10-16 14:30:00,40.21,40.21,40.16,40.16,9433.0,40.21,40.21,40.16,40.16,9433.0
2018-10-16 14:35:00,40.17,40.19,40.14,40.14,9000.0,40.17,40.19,40.14,40.14,9000.0
2018-10-16 14:40:00,40.15,40.17,40.13,40.17,15222.0,40.15,40.17,40.13,40.17,15222.0
2018-10-16 14:45:00,40.17,40.21,40.16,40.2,13173.0,40.17,40.21,40.16,40.2,13173.0
2018-10-16 14:50:00,40.2,40.21,40.16,40.2,9764.0,40.2,40.21,40.16,40.2,9764.0
2018-10-16 14:55:00,40.19,40.2,40.15,40.18,14940.0,40.19,40.2,40.15,40.18,14940.0
2018-10-16 15:00:00,40.17,40.19,40.14,40.16,11440.0,40.17,40.19,40.14,40.16,11440.0
2018-10-16 15:05:00,40.16,40.22,40.15,40.21,25230.0,40.16,40.22,40.15,40.21,25230.0
2018-10-16 15:10:00,40.2,40.24,40.14,40.24,20988.0,40.2,40.24,40.14,40.24,20988.0
2018-10-16 15:15:00,40.23,40.28,40.22,40.28,14603.0,40.23,40.28,40.22,40.28,14603.0
2018-10-16 15:20:00,40.27,40.29,40.23,40.26,22873.0,40.27,40.29,40.23,40.26,22873.0
2018-10-16 15:25:00,40.26,40.27,40.24,40.24,13978.0,40.26,40.27,40.24,40.24,13978.0
2018-10-16 15:30:00,40.24,40.3,40.22,40.25,62445.0,40.24,40.3,40.22,40.25,62445.0
2018-10-16 15:35:00,40.25,40.33,40.23,40.33,101582.0,40.25,40.33,40.23,40.33,101582.0
2018-10-16 15:40:00,40.34,40.38,40.32,40.37,28669.0,40.34,40.38,40.32,40.37,28669.0
2018-10-16 15:45:00,40.38,40.41,40.35,40.41,39755.0,40.38,40.41,40.35,40.41,39755.0
2018-10-16 15:50:00,40.41,40.44,40.32,40.35,78060.0,40.41,40.44,40.32,40.35,78060.0
2018-10-16 15:55:00,40.34,40.38,40.31,40.33,124896.0,40.34,40.38,40.31,40.33,124896.0
2018-10-17 09:30:00,40.33,40.42,40.26,40.27,20280.0,40.33,40.42,40.26,40.27,20280.0
2018-10-17 09:35:00,40.25,40.27,40.05,40.06,6891.0,40.25,40.27,40.05,40.06,6891.0
2018-10-17 09:40:00,40.09,40.27,40.07,40.25,9926.0,40.09,40.27,40.07,40.25,9926.0
2018-10-17 09:45:00,40.28,40.37,40.25,40.29,8182.0,40.28,40.37,40.25,40.29,8182.0
2018-10-17 09:50:00,40.29,40.47,40.23,40.47,12542.0,40.29,40.47,40.23,40.47,12542.0
2018-10-17 09:55:00,40.49,40.51,40.28,40.3,14169.0,40.49,40.51,40.28,40.3,14169.0
2018-10-17 10:00:00,40.27,40.29,40.1,40.14,15100.0,40.27,40.29,40.1,40.14,15100.0
2018-10-17 10:05:00,40.15,40.16,40.06,40.14,7400.0,40.15,40.16,40.06,40.14,7400.0
2018-10-17 10:10:00,40.16,40.18,39.99,39.99,6850.0,40.16,40.18,39.99,39.99,6850.0
2018-10-17 10:15:00,39.99,40.05,39.96,40.01,6279.0,39.99,40.05,39.96,40.01,6279.0
2018-10-17 10:20:00,40.0,40.05,39.89,39.89,7500.0,40.0,40.05,39.89,39.89,7500.0
2018-10-17 10:25:00,39.94,39.98,39.91,39.98,5203.0,39.94,39.98,39.91,39.98,5203.0
2018-10-17 10:30:00,39.98,39.99,39.85,39.85,6200.0,39.98,39.99,39.85,39.85,6200.0
2018-10-17 10:35:00,39.87,39.87,39.76,39.79,10700.0,39.87,39.87,39.76,39.79,10700.0
2018-10-17 10:40:00,39.81,39.81,39.74,39.76,5684.0,39.81,39.81,39.74,39.76,5684.0
2018-10-17 10:45:00,39.75,39.8,39.72,39.8,7679.0,39.75,39.8,39.72,39.8,7679.0
2018-10-17 10:50:00,39.79,39.8,39.75,39.8,6839.0,39.79,39.8,39.75,39.8,6839.0
2018-10-17 10:55:00,39.83,39.84,39.78,39.81,6719.0,39.83,39.84,39.78,39.81,6719.0
2018-10-17 11:00:00,39.8,39.83,39.73,39.75,9894.0,39.8,39.83,39.73,39.75,9894.0
2018-10-17 11:05:00,39.74,39.93,39.71,39.93,13394.0,39.74,39.93,39.71,39.93,13394.0
2018-10-17 11:10:00,39.94,39.95,39.85,39.86,8883.0,39.94,39.95,39.85,39.86,8883.0
2018-10-17 11:15:00,39.86,39.91,39.83,39.87,13009.0,39.86,39.91,39.83,39.87,13009.0
2018-10-17 11:20:00,39.88,39.9,39.83,39.89,12086.0,39.88,39.9,39.83,39.89,12086.0
2018-10-17 11:25:00,39.87,39.89,39.84,39.85,7056.0,39.87,39.89,39.84,39.85,7056.0
2018-10-17 11:30:00,39.87,39.9,39.77,39.77,13738.0,39.87,39.9,39.77,39.77,13738.0
2018-10-17 11:35:00,39.79,39.81,39.73,39.74,5671.0,39.79,39.81,39.73,39.74,5671.0
2018-10-17 11:40:00,39.76,39.96,39.76,39.95,10383.0,39.76,39.96,39.76,39.95,10383.0
2018-10-17 11:45:00,39.95,39.98,39.94,39.95,4700.0,39.95,39.98,39.94,39.95,4700.0
2018-10-17 11:50:00,39.94,39.94,39.91,39.94,8436.0,39.94,39.94,39.91,39.94,8436.0
2018-10-17 11:55:00,39.94,39.99,39.89,39.98,6464.0,39.94,39.99,39.89,39.98,6464.0
2018-10-17 12:00:00,39.99,40.0,39.93,39.93,9617.0,39.99,40.0,39.93,39.93,9617.0
2018-10-17 12:05:00,39.93,39.98,39.93,39.95,4993.0,39.93,39.98,39.93,39.95,4993.0
2018-10-17 12:10:00,39.96,39.97,39.88,39.92,10250.0,39.96,39.97,39.88,39.92,10250.0
2018-10-17 12:15:00,39.96,40.04,39.96,40.01,6388.0,39.96,40.04,39.96,40.01,6388.0
2018-10-17 12:20:00,40.02,40.06,40.01,40.05,3300.0,40.02,40.06,40.01,40.05,3300.0
2018-10-17 12:25:00,40.06,40.06,39.95,39.96,5408.0,40.06,40.06,39.95,39.96,5408.0
2018-10-17 12:30:00,39.96,40.0,39.94,39.99,5972.0,39.96,40.0,39.94,39.99,5972.0
2018-10-17 12:35:00,39.99,40.02,39.97,39.99,4000.0,39.99,40.02,39.97,39.99,4000.0
2018-10-17 12:40:00,40.01,40.07,40.0,40.02,6596.0,40.01,40.07,40.0,40.02,6596.0
2018-10-17 12:45:00,40.01,40.02,39.92,39.94,8589.0,40.01,40.02,39.92,39.94,8589.0
2018-10-17 12:50:00,39.94,40.01,39.94,40.0,8345.0,39.94,40.01,39.94,40.0,8345.0
2018-10-17 12:55:00,40.01,40.09,40.0,40.06,5500.0,40.01,40.09,40.0,40.06,5500.0
2018-10-17 13:00:00,40.07,40.16,40.05,40.16,8533.0,40.07,40.16,40.05,40.16,8533.0
2018-10-17 13:05:00,40.16,40.18,40.14,40.17,3928.0,40.16,40.18,40.14,40.17,3928.0
2018-10-17 13:10:00,40.16,40.24,40.16,40.2,4500.0,40.16,40.24,40.16,40.2,4500.0
2018-10-17 13:15:00,40.21,40.21,40.14,40.14,4521.0,40.21,40.21,40.14,40.14,4521.0
2018-10-17 13:20:00,40.13,40.16,40.12,40.14,4150.0,40.13,40.16,40.12,40.14,4150.0
2018-10-17 13:25:00,40.13,40.14,40.09,40.13,2300.0,40.13,40.14,40.09,40.13,2300.0
2018-10-17 13:30:00,40.15,40.23,40.12,40.23,8301.0,40.15,40.23,40.12,40.23,8301.0
2018-10-17 13:35:00,40.21,40.27,40.21,40.25,4557.0,40.21,40.27,40.21,40.25,4557.0
2018-10-17 13:40:00,40.26,40.26,40.11,40.15,27593.0,40.26,40.26,40.11,40.15,27593.0
2018-10-17 13:45:00,40.13,40.15,40.1,40.14,4900.0,40.13,40.15,40.1,40.14,4900.0
2018-10-17 13:50:00,40.14,40.16,40.12,40.13,3484.0,40.14,40.16,40.12,40.13,3484.0
2018-10-17 13:55:00,40.14,40.15,40.12,40.15,8853.0,40.14,40.15,40.12,40.15,8853.0
2018-10-17 14:00:00,40.14,40.17,40.09,40.14,17167.0,40.14,40.17,40.09,40.14,17167.0
2018-10-17 14:05:00,40.16,40.21,40.16,40.19,4500.0,40.16,40.21,40.16,40.19,4500.0
2018-10-17 14:10:00,40.18,40.18,40.1,40.11,26789.0,40.18,40.18,40.1,40.11,26789.0
2018-10-17 14:15:00,40.1,40.12,40.06,40.09,26897.0,40.1,40.12,40.06,40.09,26897.0
2018-10-17 14:20:00,40.09,40.1,40.05,40.1,46124.0,40.09,40.1,40.05,40.1,46124.0
2018-10-17 14:25:00,40.1,40.16,40.1,40.15,25206.0,40.1,40.16,40.1,40.15,25206.0
2018-10-17 14:30:00,40.14,40.3,40.12,40.29,38683.0,40.14,40.3,40.12,40.29,38683.0
2018-10-17 14:35:00,40.29,40.3,40.19,40.22,13465.0,40.29,40.3,40.19,40.22,13465.0
2018-10-17 14:40:00,40.23,40.27,40.23,40.25,10913.0,40.23,40.27,40.23,40.25,10913.0
2018-10-17 14:45:00,40.26,40.27,40.24,40.26,6700.0,40.26,40.27,40.24,40.26,6700.0
2018-10-17 14:50:00,40.26,40.35,40.23,40.33,13200.0,40.26,40.35,40.23,40.33,13200.0
2018-10-17 14:55:00,40.33,40.35,40.31,40.33,8243.0,40.33,40.35,40.31,40.33,8243.0
2018-10-17 15:00:00,40.33,40.34,40.3,40.33,11724.0,40.33,40.34,40.3,40.33,11724.0
2018-10-17 15:05:00,40.34,40.34,40.26,40.33,11208.0,40.34,40.34,40.26,40.33,11208.0
2018-10-17 15:10:00,40.32,40.33,40.29,40.3,15127.0,40.32,40.33,40.29,40.3,15127.0
2018-10-17 15:15:00,40.29,40.29,40.2,40.26,9299.0,40.29,40.29,40.2,40.26,9299.0
2018-10-17 15:20:00,40.27,40.31,40.25,40.3,9642.0,40.27,40.31,40.25,40.3,9642.0
2018-10-17 15:25:00,40.3,40.35,40.29,40.35,16548.0,40.3,40.35,40.29,40.35,16548.0
2018-10-17 15:30:00,40.35,40.38,40.26,40.3,20223.0,40.35,40.38,40.26,40.3,20223.0
2018-10-17 15:35:00,40.31,40.38,40.3,40.36,31316.0,40.31,40.38,40.3,40.36,31316.0
2018-10-17 15:40:00,40.36,40.38,40.29,40.32,26550.0,40.36,40.38,40.29,40.32,26550.0
2018-10-17 15:45:00,40.31,40.39,40.28,40.35,33185.0,40.31,40.39,40.28,40.35,33185.0
2018-10-17 15:50:00,40.34,40.44,40.34,40.41,55478.0,40.34,40.44,40.34,40.41,55478.0
2018-10-17 15:55:00,40.41,40.45,40.38,40.4,93514.0,40.41,40.45,40.38,40.4,93514.0
2018-10-18 09:30:00,40.22,40.31,39.92,40.03,18353.0,40.22,40.31,39.92,40.03,18353.0
2018-10-18 09:35:00,40.08,40.19,39.97,40.19,8298.0,40.08,40.19,39.97,40.19,8298.0
2018-10-18 09:40:00,40.15,40.17,40.07,40.09,6565.0,40.15,40.17,40.07,40.09,6565.0
2018-10-18 09:45:00,40.07,40.13,40.01,40.09,14135.0,40.07,40.13,40.01,40.09,14135.0
2018-10-18 09:50:00,40.08,40.16,40.08,40.1,16320.0,40.08,40.16,40.08,40.1,16320.0
2018-10-18 09:55:00,40.1,40.13,40.04,40.11,20718.0,40.1,40.13,40.04,40.11,20718.0
2018-10-18 10:00:00,40.09,40.11,40.05,40.11,16232.0,40.09,40.11,40.05,40.11,16232.0
2018-10-18 10:05:00,40.13,40.14,40.04,40.05,14774.0,40.13,40.14,40.04,40.05,14774.0
2018-10-18 10:10:00,40.04,40.09,39.95,39.99,24744.0,40.04,40.09,39.95,39.99,24744.0
2018-10-18 10:15:00,40.0,40.1,39.99,40.09,9319.0,40.0,40.1,39.99,40.09,9319.0
2018-10-18 10:20:00,40.08,40.13,40.05,40.1,7010.0,40.08,40.13,40.05,40.1,7010.0
2018-10-18 10:25:00,40.1,40.12,40.05,40.09,9641.0,40.1,40.12,40.05,40.09,9641.0
2018-10-18 10:30:00,40.1,40.21,40.07,40.19,10321.0,40.1,40.21,40.07,40.19,10321.0
2018-10-18 10:35:00,40.18,40.21,40.16,40.19,5504.0,40.18,40.21,40.16,40.19,5504.0
2018-10-18 10:40:00,40.19,40.23,40.12,40.15,6947.0,40.19,40.23,40.12,40.15,6947.0
2018-10-18 10:45:00,40.14,40.19,40.11,40.12,14133.0,40.14,40.19,40.11,40.12,14133.0
2018-10-18 10:50:00,40.13,40.17,40.1,40.16,8588.0,40.13,40.17,40.1,40.16,8588.0
2018-10-18 10:55:00,40.17,40.27,40.17,40.25,10465.0,40.17,40.27,40.17,40.25,10465.0
2018-10-18 11:00:00,40.24,40.29,40.15,40.15,9486.0,40.24,40.29,40.15,40.15,9486.0
2018-10-18 11:05:00,40.15,40.16,40.09,40.1,14182.0,40.15,40.16,40.09,40.1,14182.0
2018-10-18 11:10:00,40.12,40.15,40.11,40.12,7400.0,40.12,40.15,40.11,40.12,7400.0
2018-10-18 11:15:00,40.12,40.16,40.09,40.1,11000.0,40.12,40.16,40.09,40.1,11000.0
2018-10-18 11:20:00,40.1,40.1,39.99,40.02,44802.0,40.1,40.1,39.99,40.02,44802.0
2018-10-18 11:25:00,40.02,40.08,39.99,40.01,42798.0,40.02,40.08,39.99,40.01,42798.0
2018-10-18 11:30:00,40.01,40.03,39.97,40.01,54141.0,40.01,40.03,39.97,40.01,54141.0
2018-10-18 11:35:00,40.0,40.06,39.91,40.05,48055.0,40.0,40.06,39.91,40.05,48055.0
2018-10-18 11:40:00,40.04,40.06,40.01,40.02,28217.0,40.04,40.06,40.01,40.02,28217.0
2018-10-18 11:45:00,40.02,40.05,39.89,40.03,133457.0,40.02,40.05,39.89,40.03,133457.0
2018-10-18 11:50:00,40.02,40.12,40.0,40.1,53084.0,40.02,40.12,40.0,40.1,53084.0
2018-10-18 11:55:00,40.11,40.11,40.01,40.06,14453.0,40.11,40.11,40.01,40.06,14453.0
2018-10-18 12:00:00,40.05,40.09,40.01,40.05,18726.0,40.05,40.09,40.01,40.05,18726.0
2018-10-18 12:05:00,40.06,40.14,40.06,40.07,12000.0,40.06,40.14,40.06,40.07,12000.0
2018-10-18 12:10:00,40.08,40.1,40.04,40.06,7994.0,40.08,40.1,40.04,40.06,7994.0
2018-10-18 12:15:00,40.05,40.06,40.0,40.02,14177.0,40.05,40.06,40.0,40.02,14177.0
2018-10-18 12:20:00,40.02,40.13,40.01,40.13,11421.0,40.02,40.13,40.01,40.13,11421.0
2018-10-18 12:25:00,40.12,40.18,40.1,40.14,6384.0,40.12,40.18,40.1,40.14,6384.0
2018-10-18 12:30:00,40.14,40.19,40.11,40.19,7120.0,40.14,40.19,40.11,40.19,7120.0
2018-10-18 12:35:00,40.18,40.24,40.16,40.24,11248.0,40.18,40.24,40.16,40.24,11248.0
2018-10-18 12:40:00,40.25,40.27,40.21,40.24,6176.0,40.25,40.27,40.21,40.24,6176.0
2018-10-18 12:45:00,40.25,40.25,40.2,40.21,6193.0,40.25,40.25,40.2,40.21,6193.0
2018-10-18 12:50:00,40.2,40.24,40.18,40.19,7337.0,40.2,40.24,40.18,40.19,7337.0
2018-10-18 12:55:00,40.19,40.22,40.13,40.14,7390.0,40.19,40.22,40.13,40.14,7390.0
2018-10-18 13:00:00,40.13,40.17,40.12,40.13,11691.0,40.13,40.17,40.12,40.13,11691.0
2018-10-18 13:05:00,40.13,40.13,40.02,40.04,10547.0,40.13,40.13,40.02,40.04,10547.0
2018-10-18 13:10:00,40.04,40.06,40.0,40.02,23468.0,40.04,40.06,40.0,40.02,23468.0
2018-10-18 13:15:00,40.03,40.05,40.0,40.02,33187.0,40.03,40.05,40.0,40.02,33187.0
2018-10-18 13:20:00,40.03,40.04,39.9,39.9,11513.0,40.03,40.04,39.9,39.9,11513.0
2018-10-18 13:25:00,39.89,39.99,39.87,39.96,24072.0,39.89,39.99,39.87,39.96,24072.0
2018-10-18 13:30:00,39.95,40.06,39.92,40.02,50823.0,39.95,40.06,39.92,40.02,50823.0
2018-10-18 13:35:00,40.01,40.06,40.0,40.03,33204.0,40.01,40.06,40.0,40.03,33204.0
2018-10-18 13:40:00,40.01,40.03,39.99,40.03,33018.0,40.01,40.03,39.99,40.03,33018.0
2018-10-18 13:45:00,40.03,40.11,40.02,40.09,14721.0,40.03,40.11,40.02,40.09,14721.0
2018-10-18 13:50:00,40.1,40.1,40.0,40.02,14850.0,40.1,40.1,40.0,40.02,14850.0
2018-10-18 13:55:00,40.04,40.07,40.01,40.04,12223.0,40.04,40.07,40.01,40.04,12223.0
2018-10-18 14:00:00,40.02,40.15,40.02,40.1,7962.0,40.02,40.15,40.02,40.1,7962.0
2018-10-18 14:05:00,40.08,40.16,40.08,40.11,7826.0,40.08,40.16,40.08,40.11,7826.0
2018-10-18 14:10:00,40.1,40.13,40.04,40.05,9124.0,40.1,40.13,40.04,40.05,9124.0
2018-10-18 14:15:00,40.04,40.05,39.99,40.01,15329.0,40.04,40.05,39.99,40.01,15329.0
2018-10-18 14:20:00,40.0,40.17,39.99,40.17,18392.0,40.0,40.17,39.99,40.17,18392.0
2018-10-18 14:25:00,40.15,40.15,40.07,40.08,9198.0,40.15,40.15,40.07,40.08,9198.0
2018-10-18 14:30:00,40.06,40.12,40.03,40.1,9082.0,40.06,40.12,40.03,40.1,9082.0
2018-10-18 14:35:00,40.08,40.14,40.04,40.06,8187.0,40.08,40.14,40.04,40.06,8187.0
2018-10-18 14:40:00,40.05,40.12,40.04,40.12,12167.0,40.05,40.12,40.04,40.12,12167.0
2018-10-18 14:45:00,40.13,40.15,40.09,40.1,8038.0,40.13,40.15,40.09,40.1,8038.0
2018-10-18 14:50:00,40.11,40.14,40.1,40.13,11000.0,40.11,40.14,40.1,40.13,11000.0
2018-10-18 14:55:00,40.13,40.13,40.07,40.09,8298.0,40.13,40.13,40.07,40.09,8298.0
2018-10-18 15:00:00,40.1,40.12,40.03,40.04,17537.0,40.1,40.12,40.03,40.04,17537.0
2018-10-18 15:05:00,40.05,40.05,40.01,40.02,15038.0,40.05,40.05,40.01,40.02,15038.0
2018-10-18 15:10:00,40.01,40.04,40.01,40.01,23727.0,40.01,40.04,40.01,40.01,23727.0
2018-10-18 15:15:00,40.02,40.13,40.02,40.05,12600.0,40.02,40.13,40.02,40.05,12600.0
2018-10-18 15:20:00,40.06,40.08,40.01,40.07,17698.0,40.06,40.08,40.01,40.07,17698.0
2018-10-18 15:25:00,40.07,40.11,40.04,40.07,15117.0,40.07,40.11,40.04,40.07,15117.0
2018-10-18 15:30:00,40.06,40.1,40.02,40.05,25018.0,40.06,40.1,40.02,40.05,25018.0
2018-10-18 15:35:00,40.05,40.11,40.02,40.1,26956.0,40.05,40.11,40.02,40.1,26956.0
2018-10-18 15:40:00,40.12,40.19,40.08,40.09,26615.0,40.12,40.19,40.08,40.09,26615.0
2018-10-18 15:45:00,40.09,40.12,40.07,40.1,42505.0,40.09,40.12,40.07,40.1,42505.0
2018-10-18 15:50:00,40.1,40.1,40.01,40.03,104971.0,40.1,40.1,40.01,40.03,104971.0
2018-10-18 15:55:00,40.03,40.05,40.0,40.04,117712.0,40.03,40.05,40.0,40.04,117712.0
2018-10-19 09:30:00,40.14,40.46,40.14,40.36,112239.0,40.14,40.46,40.14,40.36,112239.0
2018-10-19 09:35:00,40.39,40.51,40.32,40.47,8503.0,40.39,40.51,40.32,40.47,8503.0
2018-10-19 09:40:00,40.44,40.49,40.43,40.49,4181.0,40.44,40.49,40.43,40.49,4181.0
2018-10-19 09:45:00,40.48,40.59,40.48,40.59,6131.0,40.48,40.59,40.48,40.59,6131.0
2018-10-19 09:50:00,40.58,40.72,40.52,40.55,16032.0,40.58,40.72,40.52,40.55,16032.0
2018-10-19 09:55:00,40.54,40.54,40.38,40.38,3975.0,40.54,40.54,40.38,40.38,3975.0
2018-10-19 10:00:00,40.4,40.52,40.38,40.5,8490.0,40.4,40.52,40.38,40.5,8490.0
2018-10-19 10:05:00,40.52,40.6,40.51,40.52,8731.0,40.52,40.6,40.51,40.52,8731.0
2018-10-19 10:10:00,40.51,40.53,40.46,40.49,7605.0,40.51,40.53,40.46,40.49,7605.0
2018-10-19 10:15:00,40.48,40.56,40.45,40.48,5300.0,40.48,40.56,40.45,40.48,5300.0
2018-10-19 10:20:00,40.48,40.61,40.48,40.55,8800.0,40.48,40.61,40.48,40.55,8800.0
2018-10-19 10:25:00,40.55,40.56,40.45,40.49,13355.0,40.55,40.56,40.45,40.49,13355.0
2018-10-19 10:30:00,40.48,40.66,40.48,40.62,8230.0,40.48,40.66,40.48,40.62,8230.0
2018-10-19 10:35:00,40.62,40.62,40.52,40.53,9751.0,40.62,40.62,40.52,40.53,9751.0
2018-10-19 10:40:00,40.53,40.54,40.45,40.49,10858.0,40.53,40.54,40.45,40.49,10858.0
2018-10-19 10:45:00,40.49,40.5,40.41,40.41,9313.0,40.49,40.5,40.41,40.41,9313.0
2018-10-19 10:50:00,40.4,40.47,40.39,40.46,17091.0,40.4,40.47,40.39,40.46,17091.0
2018-10-19 10:55:00,40.46,40.52,40.44,40.52,13558.0,40.46,40.52,40.44,40.52,13558.0
2018-10-19 11:00:00,40.54,40.57,40.49,40.49,11774.0,40.54,40.57,40.49,40.49,11774.0
2018-10-19 11:05:00,40.49,40.53,40.48,40.52,7809.0,40.49,40.53,40.48,40.52,7809.0
2018-10-19 11:10:00,40.51,40.55,40.47,40.47,16392.0,40.51,40.55,40.47,40.47,16392.0
2018-10-19 11:15:00,40.48,40.48,40.45,40.46,26536.0,40.48,40.48,40.45,40.46,26536.0
2018-10-19 11:20:00,40.45,40.45,40.27,40.29,36926.0,40.45,40.45,40.27,40.29,36926.0
2018-10-19 11:25:00,40.28,40.33,40.26,40.3,17294.0,40.28,40.33,40.26,40.3,17294.0
2018-10-19 11:30:00,40.29,40.32,40.24,40.27,8033.0,40.29,40.32,40.24,40.27,8033.0
2018-10-19 11:35:00,40.29,40.29,40.21,40.24,8205.0,40.29,40.29,40.21,40.24,8205.0
2018-10-19 11:40:00,40.24,40.24,40.17,40.17,25209.0,40.24,40.24,40.17,40.17,25209.0
2018-10-19 11:45:00,40.16,40.21,40.15,40.16,10447.0,40.16,40.21,40.15,40.16,10447.0
2018-10-19 11:50:00,40.16,40.22,40.09,40.09,19371.0,40.16,40.22,40.09,40.09,19371.0
2018-10-19 11:55:00,40.1,40.24,40.1,40.24,12551.0,40.1,40.24,40.1,40.24,12551.0
2018-10-19 12:00:00,40.25,40.27,40.2,40.25,31947.0,40.25,40.27,40.2,40.25,31947.0
2018-10-19 12:05:00,40.25,40.31,40.25,40.26,19593.0,40.25,40.31,40.25,40.26,19593.0
2018-10-19 12:10:00,40.26,40.27,40.22,40.26,47057.0,40.26,40.27,40.22,40.26,47057.0
2018-10-19 12:15:00,40.25,40.26,40.14,40.16,44823.0,40.25,40.26,40.14,40.16,44823.0
2018-10-19 12:20:00,40.16,40.17,40.06,40.16,87775.0,40.16,40.17,40.06,40.16,87775.0
2018-10-19 12:25:00,40.15,40.16,39.97,40.06,39447.0,40.15,40.16,39.97,40.06,39447.0
2018-10-19 12:30:00,40.04,40.16,40.04,40.11,85902.0,40.04,40.16,40.04,40.11,85902.0
2018-10-19 12:35:00,40.1,40.1,39.97,40.01,35679.0,40.1,40.1,39.97,40.01,35679.0
2018-10-19 12:40:00,40.0,40.12,40.0,40.11,45508.0,40.0,40.12,40.0,40.11,45508.0
2018-10-19 12:45:00,40.12,40.14,40.09,40.13,41576.0,40.12,40.14,40.09,40.13,41576.0
2018-10-19 12:50:00,40.14,40.21,40.1,40.21,26470.0,40.14,40.21,40.1,40.21,26470.0
2018-10-19 12:55:00,40.2,40.3,40.2,40.27,23785.0,40.2,40.3,40.2,40.27,23785.0
2018-10-19 13:00:00,40.26,40.26,40.1,40.11,25235.0,40.26,40.26,40.1,40.11,25235.0
2018-10-19 13:05:00,40.12,40.16,40.09,40.11,40371.0,40.12,40.16,40.09,40.11,40371.0
2018-10-19 13:10:00,40.12,40.22,40.11,40.19,20279.0,40.12,40.22,40.11,40.19,20279.0
2018-10-19 13:15:00,40.19,40.24,40.17,40.2,17422.0,40.19,40.24,40.17,40.2,17422.0
2018-10-19 13:20:00,40.19,40.19,40.15,40.15,6911.0,40.19,40.19,40.15,40.15,6911.0
2018-10-19 13:25:00,40.15,40.2,40.14,40.19,10102.0,40.15,40.2,40.14,40.19,10102.0
2018-10-19 13:30:00,40.19,40.23,40.17,40.22,8350.0,40.19,40.23,40.17,40.22,8350.0
2018-10-19 13:35:00,40.23,40.23,40.16,40.17,8242.0,40.23,40.23,40.16,40.17,8242.0
2018-10-19 13:40:00,40.16,40.22,40.15,40.15,12858.0,40.16,40.22,40.15,40.15,12858.0
2018-10-19 13:45:00,40.17,40.17,40.1,40.13,11190.0,40.17,40.17,40.1,40.13,11190.0
2018-10-19 13:50:00,40.13,40.14,40.11,40.14,14099.0,40.13,40.14,40.11,40.14,14099.0
2018-10-19 13:55:00,40.14,40.15,40.13,40.14,9592.0,40.14,40.15,40.13,40.14,9592.0
2018-10-19 14:00:00,40.13,40.15,40.08,40.09,32764.0,40.13,40.15,40.08,40.09,32764.0
2018-10-19 14:05:00,40.09,40.11,40.03,40.08,76099.0,40.09,40.11,40.03,40.08,76099.0
2018-10-19 14:10:00,40.07,40.14,40.04,40.13,26998.0,40.07,40.14,40.04,40.13,26998.0
2018-10-19 14:15:00,40.14,40.16,40.12,40.14,23420.0,40.14,40.16,40.12,40.14,23420.0
2018-10-19 14:20:00,40.13,40.24,40.13,40.22,19044.0,40.13,40.24,40.13,40.22,19044.0
2018-10-19 14:25:00,40.22,40.23,40.13,40.15,9478.0,40.22,40.23,40.13,40.15,9478.0
2018-10-19 14:30:00,40.15,40.23,40.13,40.19,19111.0,40.15,40.23,40.13,40.19,19111.0
2018-10-19 14:35:00,40.2,40.24,40.19,40.23,11698.0,40.2,40.24,40.19,40.23,11698.0
2018-10-19 14:40:00,40.23,40.23,40.17,40.18,8674.0,40.23,40.23,40.17,40.18,8674.0
2018-10-19 14:45:00,40.19,40.31,40.19,40.31,16309.0,40.19,40.31,40.19,40.31,16309.0
2018-10-19 14:50:00,40.32,40.34,40.27,40.27,9442.0,40.32,40.34,40.27,40.27,9442.0
2018-10-19 14:55:00,40.27,40.29,40.19,40.21,14094.0,40.27,40.29,40.19,40.21,14094.0
2018-10-19 15:00:00,40.22,40.26,40.22,40.24,12627.0,40.22,40.26,40.22,40.24,12627.0
2018-10-19 15:05:00,40.24,40.25,40.2,40.23,14457.0,40.24,40.25,40.2,40.23,14457.0
2018-10-19 15:10:00,40.22,40.26,40.18,40.19,18071.0,40.22,40.26,40.18,40.19,18071.0
2018-10-19 15:15:00,40.2,40.23,40.14,40.23,23731.0,40.2,40.23,40.14,40.23,23731.0
2018-10-19 15:20:00,40.21,40.25,40.16,40.17,10909.0,40.21,40.25,40.16,40.17,10909.0
2018-10-19 15:25:00,40.17,40.32,40.17,40.3,31025.0,40.17,40.32,40.17,40.3,31025.0
2018-10-19 15:30:00,40.29,40.3,40.23,40.26,23728.0,40.29,40.3,40.23,40.26,23728.0
2018-10-19 15:35:00,40.26,40.29,40.2,40.2,25424.0,40.26,40.29,40.2,40.2,25424.0
2018-10-19 15:40:00,40.21,40.23,40.17,40.23,28081.0,40.21,40.23,40.17,40.23,28081.0
2018-10-19 15:45:00,40.23,40.25,40.17,40.21,29267.0,40.23,40.25,40.17,40.21,29267.0
2018-10-19 15:50:00,40.2,40.22,40.13,40.14,55375.0,40.2,40.22,40.13,40.14,55375.0
2018-10-19 15:55:00,40.13,40.14,40.09,40.12,253158.0,40.13,40.14,40.09,40.12,253158.0
2018-10-22 09:30:00,40.29,40.69,40.29,40.65,72403.0,40.29,40.69,40.29,40.65,72403.0
2018-10-22 09:35:00,40.68,40.68,40.14,40.21,42122.0,40.68,40.68,40.14,40.21,42122.0
2018-10-22 09:40:00,40.22,40.36,40.17,40.36,29422.0,40.22,40.36,40.17,40.36,29422.0
2018-10-22 09:45:00,40.34,40.44,40.22,40.44,36931.0,40.34,40.44,40.22,40.44,36931.0
2018-10-22 09:50:00,40.43,40.44,40.28,40.31,30720.0,40.43,40.44,40.28,40.31,30720.0
2018-10-22 09:55:00,40.3,40.35,40.23,40.35,32070.0,40.3,40.35,40.23,40.35,32070.0
2018-10-22 10:00:00,40.36,40.37,40.21,40.37,25686.0,40.36,40.37,40.21,40.37,25686.0
2018-10-22 10:05:00,40.37,40.38,40.21,40.26,40828.0,40.37,40.38,40.21,40.26,40828.0
2018-10-22 10:10:00,40.25,40.38,40.23,40.35,16598.0,40.25,40.38,40.23,40.35,16598.0
2018-10-22 10:15:00,40.36,40.36,40.26,40.3,19687.0,40.36,40.36,40.26,40.3,19687.0
2018-10-22 10:20:00,40.27,40.28,40.21,40.26,25500.0,40.27,40.28,40.21,40.26,25500.0
2018-10-22 10:25:00,40.27,40.31,40.24,40.27,21054.0,40.27,40.31,40.24,40.27,21054.0
2018-10-22 10:30:00,40.27,40.4,40.23,40.4,20913.0,40.27,40.4,40.23,40.4,20913.0
2018-10-22 10:35:00,40.4,40.4,40.28,40.28,37386.0,40.4,40.4,40.28,40.28,37386.0
2018-10-22 10:40:00,40.29,40.42,40.27,40.38,47971.0,40.29,40.42,40.27,40.38,47971.0
2018-10-22 10:45:00,40.38,40.57,40.36,40.55,20947.0,40.38,40.57,40.36,40.55,20947.0
2018-10-22 10:50:00,40.55,40.63,40.5,40.52,30475.0,40.55,40.63,40.5,40.52,30475.0
2018-10-22 10:55:00,40.52,40.54,40.46,40.46,22114.0,40.52,40.54,40.46,40.46,22114.0
2018-10-22 11:00:00,40.45,40.49,40.41,40.49,21226.0,40.45,40.49,40.41,40.49,21226.0
2018-10-22 11:05:00,40.49,40.55,40.44,40.48,29324.0,40.49,40.55,40.44,40.48,29324.0
2018-10-22 11:10:00,40.48,40.51,40.47,40.49,19490.0,40.48,40.51,40.47,40.49,19490.0
2018-10-22 11:15:00,40.48,40.59,40.47,40.59,24627.0,40.48,40.59,40.47,40.59,24627.0
2018-10-22 11:20:00,40.58,40.66,40.55,40.64,30541.0,40.58,40.66,40.55,40.64,30541.0
2018-10-22 11:25:00,40.65,40.66,40.6,40.62,19502.0,40.65,40.66,40.6,40.62,19502.0
2018-10-22 11:30:00,40.62,40.64,40.56,40.56,20472.0,40.62,40.64,40.56,40.56,20472.0
2018-10-22 11:35:00,40.56,40.59,40.51,40.54,12637.0,40.56,40.59,40.51,40.54,12637.0
2018-10-22 11:40:00,40.52,40.56,40.5,40.56,15033.0,40.52,40.56,40.5,40.56,15033.0
2018-10-22 11:45:00,40.55,40.62,40.55,40.61,14406.0,40.55,40.62,40.55,40.61,14406.0
2018-10-22 11:50:00,40.61,40.63,40.49,40.5,24672.0,40.61,40.63,40.49,40.5,24672.0
2018-10-22 11:55:00,40.51,40.59,40.51,40.56,12025.0,40.51,40.59,40.51,40.56,12025.0
2018-10-22 12:00:00,40.56,40.58,40.54,40.58,12568.0,40.56,40.58,40.54,40.58,12568.0
2018-10-22 12:05:00,40.58,40.72,40.58,40.63,25446.0,40.58,40.72,40.58,40.63,25446.0
2018-10-22 12:10:00,40.63,40.64,40.56,40.57,22376.0,40.63,40.64,40.56,40.57,22376.0
2018-10-22 12:15:00,40.57,40.59,40.54,40.57,15724.0,40.57,40.59,40.54,40.57,15724.0
2018-10-22 12:20:00,40.57,40.58,40.5,40.5,33815.0,40.57,40.58,40.5,40.5,33815.0
2018-10-22 12:25:00,40.5,40.55,40.48,40.52,11169.0,40.5,40.55,40.48,40.52,11169.0
2018-10-22 12:30:00,40.52,40.6,40.52,40.59,13029.0,40.52,40.6,40.52,40.59,13029.0
2018-10-22 12:35:00,40.61,40.68,40.59,40.64,17265.0,40.61,40.68,40.59,40.64,17265.0
2018-10-22 12:40:00,40.64,40.69,40.64,40.66,10385.0,40.64,40.69,40.64,40.66,10385.0
2018-10-22 12:45:00,40.67,40.72,40.66,40.7,25280.0,40.67,40.72,40.66,40.7,25280.0
2018-10-22 12:50:00,40.7,40.77,40.7,40.72,18176.0,40.7,40.77,40.7,40.72,18176.0
2018-10-22 12:55:00,40.71,40.74,40.7,40.71,19413.0,40.71,40.74,40.7,40.71,19413.0
2018-10-22 13:00:00,40.7,40.73,40.7,40.7,15878.0,40.7,40.73,40.7,40.7,15878.0
2018-10-22 13:05:00,40.7,40.82,40.7,40.77,14951.0,40.7,40.82,40.7,40.77,14951.0
2018-10-22 13:10:00,40.77,40.78,40.71,40.76,13703.0,40.77,40.78,40.71,40.76,13703.0
2018-10-22 13:15:00,40.76,40.8,40.73,40.77,17858.0,40.76,40.8,40.73,40.77,17858.0
2018-10-22 13:20:00,40.77,40.78,40.72,40.72,21756.0,40.77,40.78,40.72,40.72,21756.0
2018-10-22 13:25:00,40.71,40.71,40.63,40.65,19366.0,40.71,40.71,40.63,40.65,19366.0
2018-10-22 13:30:00,40.65,40.7,40.64,40.7,22819.0,40.65,40.7,40.64,40.7,22819.0
2018-10-22 13:35:00,40.7,40.76,40.68,40.69,15019.0,40.7,40.76,40.68,40.69,15019.0
2018-10-22 13:40:00,40.7,40.72,40.69,40.7,11915.0,40.7,40.72,40.69,40.7,11915.0
2018-10-22 13:45:00,40.7,40.74,40.67,40.68,26619.0,40.7,40.74,40.67,40.68,26619.0
2018-10-22 13:50:00,40.68,40.68,40.64,40.68,22453.0,40.68,40.68,40.64,40.68,22453.0
2018-10-22 13:55:00,40.68,40.69,40.63,40.63,25363.0,40.68,40.69,40.63,40.63,25363.0
2018-10-22 14:00:00,40.63,40.65,40.61,40.62,12657.0,40.63,40.65,40.61,40.62,12657.0
2018-10-22 14:05:00,40.62,40.67,40.61,40.62,15830.0,40.62,40.67,40.61,40.62,15830.0
2018-10-22 14:10:00,40.63,40.69,40.62,40.63,15293.0,40.63,40.69,40.62,40.63,15293.0
2018-10-22 14:15:00,40.62,40.68,40.61,40.63,22760.0,40.62,40.68,40.61,40.63,22760.0
2018-10-22 14:20:00,40.63,40.65,40.61,40.62,15895.0,40.63,40.65,40.61,40.62,15895.0
2018-10-22 14:25:00,40.61,40.65,40.61,40.64,17790.0,40.61,40.65,40.61,40.64,17790.0
2018-10-22 14:30:00,40.63,40.66,40.62,40.64,9981.0,40.63,40.66,40.62,40.64,9981.0
2018-10-22 14:35:00,40.63,40.7,40.63,40.66,14039.0,40.63,40.7,40.63,40.66,14039.0
2018-10-22 14:40:00,40.67,40.67,40.63,40.63,13401.0,40.67,40.67,40.63,40.63,13401.0
2018-10-22 14:45:00,40.63,40.69,40.63,40.67,16468.0,40.63,40.69,40.63,40.67,16468.0
2018-10-22 14:50:00,40.67,40.68,40.63,40.65,18248.0,40.67,40.68,40.63,40.65,18248.0
2018-10-22 14:55:00,40.65,40.67,40.62,40.63,19063.0,40.65,40.67,40.62,40.63,19063.0
2018-10-22 15:00:00,40.63,40.71,40.61,40.68,18131.0,40.63,40.71,40.61,40.68,18131.0
2018-10-22 15:05:00,40.68,40.74,40.64,40.73,28547.0,40.68,40.74,40.64,40.73,28547.0
2018-10-22 15:10:00,40.73,40.74,40.69,40.71,19573.0,40.73,40.74,40.69,40.71,19573.0
2018-10-22 15:15:00,40.7,40.73,40.68,40.69,22701.0,40.7,40.73,40.68,40.69,22701.0
2018-10-22 15:20:00,40.7,40.71,40.66,40.66,24830.0,40.7,40.71,40.66,40.66,24830.0
2018-10-22 15:25:00,40.66,40.7,40.66,40.7,27605.0,40.66,40.7,40.66,40.7,27605.0
2018-10-22 15:30:00,40.7,40.72,40.67,40.7,26297.0,40.7,40.72,40.67,40.7,26297.0
2018-10-22 15:35:00,40.7,40.79,40.7,40.74,54949.0,40.7,40.79,40.7,40.74,54949.0
2018-10-22 15:40:00,40.73,40.76,40.72,40.75,56085.0,40.73,40.76,40.72,40.75,56085.0
2018-10-22 15:45:00,40.75,40.76,40.64,40.65,81939.0,40.75,40.76,40.64,40.65,81939.0
2018-10-22 15:50:00,40.64,40.64,40.55,40.63,173556.0,40.64,40.64,40.55,40.63,173556.0
2018-10-22 15:55:00,40.63,40.68,40.62,40.62,290119.0,40.63,40.68,40.62,40.62,290119.0
2018-10-23 09:30:00,43.9,44.95,43.0,44.6,431656.0,43.9,44.95,43.0,44.6,431656.0
2018-10-23 09:35:00,44.58,44.8,44.28,44.51,216902.0,44.58,44.8,44.28,44.51,216902.0
2018-10-23 09:40:00,44.5,44.87,44.38,44.64,205964.0,44.5,44.87,44.38,44.64,205964.0
2018-10-23 09:45:00,44.61,44.67,44.06,44.39,169206.0,44.61,44.67,44.06,44.39,169206.0
2018-10-23 09:50:00,44.44,44.72,44.28,44.5,159475.0,44.44,44.72,44.28,44.5,159475.0
2018-10-23 09:55:00,44.52,44.77,44.35,44.57,128687.0,44.52,44.77,44.35,44.57,128687.0
2018-10-23 10:00:00,44.54,44.57,43.92,44.18,109185.0,44.54,44.57,43.92,44.18,109185.0
2018-10-23 10:05:00,44.25,44.28,43.9,44.16,101335.0,44.25,44.28,43.9,44.16,101335.0
2018-10-23 10:10:00,44.17,44.32,44.11,44.17,63890.0,44.17,44.32,44.11,44.17,63890.0
2018-10-23 10:15:00,44.17,44.35,44.15,44.3,54079.0,44.17,44.35,44.15,44.3,54079.0
2018-10-23 10:20:00,44.31,44.49,44.22,44.46,79676.0,44.31,44.49,44.22,44.46,79676.0
2018-10-23 10:25:00,44.48,44.73,44.41,44.57,85281.0,44.48,44.73,44.41,44.57,85281.0
2018-10-23 10:30:00,44.56,44.63,44.44,44.53,68354.0,44.56,44.63,44.44,44.53,68354.0
2018-10-23 10:35:00,44.54,44.81,44.5,44.78,87373.0,44.54,44.81,44.5,44.78,87373.0
2018-10-23 10:40:00,44.77,44.78,44.54,44.63,70881.0,44.77,44.78,44.54,44.63,70881.0
2018-10-23 10:45:00,44.61,44.72,44.59,44.69,91888.0,44.61,44.72,44.59,44.69,91888.0
2018-10-23 10:50:00,44.69,44.85,44.68,44.74,89442.0,44.69,44.85,44.68,44.74,89442.0
2018-10-23 10:55:00,44.75,44.84,44.58,44.8,74794.0,44.75,44.84,44.58,44.8,74794.0
2018-10-23 11:00:00,44.8,44.81,44.58,44.65,60788.0,44.8,44.81,44.58,44.65,60788.0
2018-10-23 11:05:00,44.66,44.68,44.59,44.64,57722.0,44.66,44.68,44.59,44.64,57722.0
2018-10-23 11:10:00,44.65,44.77,44.64,44.69,62717.0,44.65,44.77,44.64,44.69,62717.0
2018-10-23 11:15:00,44.7,44.8,44.67,44.78,41844.0,44.7,44.8,44.67,44.78,41844.0
2018-10-23 11:20:00,44.78,45.14,44.78,45.04,140957.0,44.78,45.14,44.78,45.04,140957.0
2018-10-23 11:25:00,45.05,45.15,44.98,45.09,105439.0,45.05,45.15,44.98,45.09,105439.0
2018-10-23 11:30:00,45.08,45.19,45.05,45.14,168149.0,45.08,45.19,45.05,45.14,168149.0
2018-10-23 11:35:00,45.14,45.27,45.13,45.13,81196.0,45.14,45.27,45.13,45.13,81196.0
2018-10-23 11:40:00,45.13,45.21,45.09,45.17,77118.0,45.13,45.21,45.09,45.17,77118.0
2018-10-23 11:45:00,45.17,45.28,45.16,45.22,46571.0,45.17,45.28,45.16,45.22,46571.0
2018-10-23 11:50:00,45.22,45.24,45.16,45.18,40113.0,45.22,45.24,45.16,45.18,40113.0
2018-10-23 11:55:00,45.17,45.21,45.06,45.08,38724.0,45.17,45.21,45.06,45.08,38724.0
2018-10-23 12:00:00,45.08,45.13,45.05,45.12,45894.0,45.08,45.13,45.05,45.12,45894.0
2018-10-23 12:05:00,45.11,45.25,45.09,45.24,45471.0,45.11,45.25,45.09,45.24,45471.0
2018-10-23 12:10:00,45.24,45.38,45.24,45.34,59355.0,45.24,45.38,45.24,45.34,59355.0
2018-10-23 12:15:00,45.35,45.37,45.23,45.34,45638.0,45.35,45.37,45.23,45.34,45638.0
2018-10-23 12:20:00,45.34,45.35,45.28,45.32,41507.0,45.34,45.35,45.28,45.32,41507.0
2018-10-23 12:25:00,45.32,45.48,45.3,45.47,80591.0,45.32,45.48,45.3,45.47,80591.0
2018-10-23 12:30:00,45.48,45.72,45.47,45.63,93241.0,45.48,45.72,45.47,45.63,93241.0
2018-10-23 12:35:00,45.62,45.75,45.6,45.75,55595.0,45.62,45.75,45.6,45.75,55595.0
2018-10-23 12:40:00,45.75,45.9,45.71,45.87,54898.0,45.75,45.9,45.71,45.87,54898.0
2018-10-23 12:45:00,45.87,45.87,45.73,45.75,46228.0,45.87,45.87,45.73,45.75,46228.0
2018-10-23 12:50:00,45.76,45.9,45.71,45.79,62771.0,45.76,45.9,45.71,45.79,62771.0
2018-10-23 12:55:00,45.79,45.83,45.69,45.8,34428.0,45.79,45.83,45.69,45.8,34428.0
2018-10-23 13:00:00,45.8,46.0,45.75,45.88,117530.0,45.8,46.0,45.75,45.88,117530.0
2018-10-23 13:05:00,45.88,45.99,45.84,45.99,46285.0,45.88,45.99,45.84,45.99,46285.0
2018-10-23 13:10:00,45.99,45.99,45.84,45.97,49990.0,45.99,45.99,45.84,45.97,49990.0
2018-10-23 13:15:00,45.95,45.97,45.83,45.93,34806.0,45.95,45.97,45.83,45.93,34806.0
2018-10-23 13:20:00,45.9,46.01,45.89,45.98,100416.0,45.9,46.01,45.89,45.98,100416.0
2018-10-23 13:25:00,45.99,46.06,45.89,45.95,83520.0,45.99,46.06,45.89,45.95,83520.0
2018-10-23 13:30:00,45.96,46.03,45.86,45.99,41071.0,45.96,46.03,45.86,45.99,41071.0
2018-10-23 13:35:00,45.97,45.98,45.85,45.87,34358.0,45.97,45.98,45.85,45.87,34358.0
2018-10-23 13:40:00,45.87,45.91,45.79,45.86,33986.0,45.87,45.91,45.79,45.86,33986.0
2018-10-23 13:45:00,45.87,45.96,45.87,45.94,48455.0,45.87,45.96,45.87,45.94,48455.0
2018-10-23 13:50:00,45.95,46.02,45.85,45.86,49140.0,45.95,46.02,45.85,45.86,49140.0
2018-10-23 13:55:00,45.87,46.0,45.85,45.98,41941.0,45.87,46.0,45.85,45.98,41941.0
2018-10-23 14:00:00,46.0,46.2,46.0,46.19,63454.0,46.0,46.2,46.0,46.19,63454.0
2018-10-23 14:05:00,46.2,46.2,46.13,46.16,37159.0,46.2,46.2,46.13,46.16,37159.0
2018-10-23 14:10:00,46.15,46.31,46.13,46.27,71304.0,46.15,46.31,46.13,46.27,71304.0
2018-10-23 14:15:00,46.27,46.49,46.26,46.48,106043.0,46.27,46.49,46.26,46.48,106043.0
2018-10-23 14:20:00,46.48,46.48,46.36,46.43,43013.0,46.48,46.48,46.36,46.43,43013.0
2018-10-23 14:25:00,46.43,46.49,46.32,46.48,51781.0,46.43,46.49,46.32,46.48,51781.0
2018-10-23 14:30:00,46.5,46.59,46.49,46.57,68448.0,46.5,46.59,46.49,46.57,68448.0
2018-10-23 14:35:00,46.58,46.58,46.4,46.46,57001.0,46.58,46.58,46.4,46.46,57001.0
2018-10-23 14:40:00,46.45,46.54,46.44,46.5,41336.0,46.45,46.54,46.44,46.5,41336.0
2018-10-23 14:45:00,46.49,46.63,46.45,46.62,51090.0,46.49,46.63,46.45,46.62,51090.0
2018-10-23 14:50:00,46.62,46.69,46.58,46.61,44052.0,46.62,46.69,46.58,46.61,44052.0
2018-10-23 14:55:00,46.62,46.71,46.54,46.65,47289.0,46.62,46.71,46.54,46.65,47289.0
2018-10-23 15:00:00,46.65,46.72,46.62,46.66,51025.0,46.65,46.72,46.62,46.66,51025.0
2018-10-23 15:05:00,46.67,46.76,46.63,46.7,53092.0,46.67,46.76,46.63,46.7,53092.0
2018-10-23 15:10:00,46.71,46.77,46.68,46.72,52906.0,46.71,46.77,46.68,46.72,52906.0
2018-10-23 15:15:00,46.72,46.84,46.71,46.81,77756.0,46.72,46.84,46.71,46.81,77756.0
2018-10-23 15:20:00,46.81,47.03,46.79,46.98,212849.0,46.81,47.03,46.79,46.98,212849.0
2018-10-23 15:25:00,46.98,46.99,46.81,46.88,104064.0,46.98,46.99,46.81,46.88,104064.0
2018-10-23 15:30:00,46.87,47.0,46.86,46.98,88029.0,46.87,47.0,46.86,46.98,88029.0
2018-10-23 15:35:00,46.99,47.0,46.84,46.85,142658.0,46.99,47.0,46.84,46.85,142658.0
2018-10-23 15:40:00,46.84,47.04,46.84,47.01,182461.0,46.84,47.04,46.84,47.01,182461.0
2018-10-23 15:45:00,47.01,47.01,46.88,46.91,181096.0,47.01,47.01,46.88,46.91,181096.0
2018-10-23 15:50:00,46.91,46.95,46.78,46.8,213544.0,46.91,46.95,46.78,46.8,213544.0
2018-10-23 15:55:00,46.8,46.91,46.78,46.85,452917.0,46.8,46.91,46.78,46.85,452917.0
2018-10-24 09:30:00,46.47,46.85,46.46,46.64,71244.0,46.47,46.85,46.46,46.64,71244.0
2018-10-24 09:35:00,46.63,46.9,46.56,46.77,69890.0,46.63,46.9,46.56,46.77,69890.0
2018-10-24 09:40:00,46.75,46.76,46.52,46.53,86893.0,46.75,46.76,46.52,46.53,86893.0
2018-10-24 09:45:00,46.54,46.65,46.2,46.28,83507.0,46.54,46.65,46.2,46.28,83507.0
2018-10-24 09:50:00,46.28,46.48,46.27,46.34,70393.0,46.28,46.48,46.27,46.34,70393.0
2018-10-24 09:55:00,46.34,46.41,46.17,46.18,56494.0,46.34,46.41,46.17,46.18,56494.0
2018-10-24 10:00:00,46.16,46.25,46.0,46.18,74599.0,46.16,46.25,46.0,46.18,74599.0
2018-10-24 10:05:00,46.18,46.5,46.08,46.47,109665.0,46.18,46.5,46.08,46.47,109665.0
2018-10-24 10:10:00,46.46,46.63,46.45,46.45,53424.0,46.46,46.63,46.45,46.45,53424.0
2018-10-24 10:15:00,46.45,46.56,46.41,46.55,56243.0,46.45,46.56,46.41,46.55,56243.0
2018-10-24 10:20:00,46.54,46.56,46.37,46.38,40536.0,46.54,46.56,46.37,46.38,40536.0
2018-10-24 10:25:00,46.4,46.45,46.34,46.42,76830.0,46.4,46.45,46.34,46.42,76830.0
2018-10-24 10:30:00,46.42,46.46,46.24,46.41,62934.0,46.42,46.46,46.24,46.41,62934.0
2018-10-24 10:35:00,46.42,46.45,46.29,46.29,45334.0,46.42,46.45,46.29,46.29,45334.0
2018-10-24 10:40:00,46.3,46.38,46.27,46.29,32885.0,46.3,46.38,46.27,46.29,32885.0
2018-10-24 10:45:00,46.29,46.3,46.24,46.26,41127.0,46.29,46.3,46.24,46.26,41127.0
2018-10-24 10:50:00,46.26,46.26,46.08,46.14,68323.0,46.26,46.26,46.08,46.14,68323.0
2018-10-24 10:55:00,46.13,46.27,46.12,46.21,44194.0,46.13,46.27,46.12,46.21,44194.0
2018-10-24 11:00:00,46.21,46.23,46.01,46.04,59801.0,46.21,46.23,46.01,46.04,59801.0
2018-10-24 11:05:00,46.04,46.06,45.89,45.89,51104.0,46.04,46.06,45.89,45.89,51104.0
2018-10-24 11:10:00,45.89,45.98,45.88,45.96,34424.0,45.89,45.98,45.88,45.96,34424.0
2018-10-24 11:15:00,45.96,46.06,45.95,45.95,36801.0,45.96,46.06,45.95,45.95,36801.0
2018-10-24 11:20:00,45.97,46.03,45.8,45.83,58600.0,45.97,46.03,45.8,45.83,58600.0
2018-10-24 11:25:00,45.84,45.89,45.68,45.7,43017.0,45.84,45.89,45.68,45.7,43017.0
2018-10-24 11:30:00,45.72,45.76,45.6,45.69,81465.0,45.72,45.76,45.6,45.69,81465.0
2018-10-24 11:35:00,45.69,45.71,45.6,45.66,46191.0,45.69,45.71,45.6,45.66,46191.0
2018-10-24 11:40:00,45.65,45.73,45.63,45.68,28989.0,45.65,45.73,45.63,45.68,28989.0
2018-10-24 11:45:00,45.7,45.96,45.7,45.94,44341.0,45.7,45.96,45.7,45.94,44341.0
2018-10-24 11:50:00,45.95,46.13,45.89,46.13,49982.0,45.95,46.13,45.89,46.13,49982.0
2018-10-24 11:55:00,46.15,46.19,46.12,46.14,55834.0,46.15,46.19,46.12,46.14,55834.0
2018-10-24 12:00:00,46.14,46.27,46.14,46.18,73084.0,46.14,46.27,46.14,46.18,73084.0
2018-10-24 12:05:00,46.18,46.21,46.13,46.15,38802.0,46.18,46.21,46.13,46.15,38802.0
2018-10-24 12:10:00,46.14,46.26,46.13,46.26,44815.0,46.14,46.26,46.13,46.26,44815.0
2018-10-24 12:15:00,46.26,46.32,46.18,46.19,49457.0,46.26,46.32,46.18,46.19,49457.0
2018-10-24 12:20:00,46.19,46.22,46.05,46.06,61951.0,46.19,46.22,46.05,46.06,61951.0
2018-10-24 12:25:00,46.05,46.14,46.03,46.11,46253.0,46.05,46.14,46.03,46.11,46253.0
2018-10-24 12:30:00,46.1,46.17,46.06,46.12,116955.0,46.1,46.17,46.06,46.12,116955.0
2018-10-24 12:35:00,46.12,46.15,46.02,46.05,24542.0,46.12,46.15,46.02,46.05,24542.0
2018-10-24 12:40:00,46.04,46.1,46.04,46.09,34068.0,46.04,46.1,46.04,46.09,34068.0
2018-10-24 12:45:00,46.08,46.08,46.0,46.05,22871.0,46.08,46.08,46.0,46.05,22871.0
2018-10-24 12:50:00,46.05,46.06,45.92,45.94,71998.0,46.05,46.06,45.92,45.94,71998.0
2018-10-24 12:55:00,45.94,46.11,45.92,46.1,57878.0,45.94,46.11,45.92,46.1,57878.0
2018-10-24 13:00:00,46.09,46.09,46.02,46.02,27370.0,46.09,46.09,46.02,46.02,27370.0
2018-10-24 13:05:00,46.03,46.04,45.72,45.75,39956.0,46.03,46.04,45.72,45.75,39956.0
2018-10-24 13:10:00,45.74,45.87,45.74,45.87,31391.0,45.74,45.87,45.74,45.87,31391.0
2018-10-24 13:15:00,45.86,45.98,45.78,45.97,47809.0,45.86,45.98,45.78,45.97,47809.0
2018-10-24 13:20:00,45.98,46.01,45.94,45.95,26167.0,45.98,46.01,45.94,45.95,26167.0
2018-10-24 13:25:00,45.93,45.94,45.77,45.83,41036.0,45.93,45.94,45.77,45.83,41036.0
2018-10-24 13:30:00,45.84,45.9,45.73,45.89,48867.0,45.84,45.9,45.73,45.89,48867.0
2018-10-24 13:35:00,45.89,45.9,45.75,45.75,25592.0,45.89,45.9,45.75,45.75,25592.0
2018-10-24 13:40:00,45.75,45.86,45.72,45.86,44082.0,45.75,45.86,45.72,45.86,44082.0
2018-10-24 13:45:00,45.86,45.9,45.77,45.85,43212.0,45.86,45.9,45.77,45.85,43212.0
2018-10-24 13:50:00,45.88,45.91,45.77,45.85,36532.0,45.88,45.91,45.77,45.85,36532.0
2018-10-24 13:55:00,45.86,45.87,45.72,45.78,45390.0,45.86,45.87,45.72,45.78,45390.0
2018-10-24 14:00:00,45.77,45.78,45.6,45.66,48686.0,45.77,45.78,45.6,45.66,48686.0
2018-10-24 14:05:00,45.66,45.75,45.58,45.72,57933.0,45.66,45.75,45.58,45.72,57933.0
2018-10-24 14:10:00,45.72,45.81,45.72,45.77,40025.0,45.72,45.81,45.72,45.77,40025.0
2018-10-24 14:15:00,45.76,45.81,45.71,45.73,53936.0,45.76,45.81,45.71,45.73,53936.0
2018-10-24 14:20:00,45.74,45.86,45.66,45.86,53402.0,45.74,45.86,45.66,45.86,53402.0
2018-10-24 14:25:00,45.86,45.95,45.77,45.9,53113.0,45.86,45.95,45.77,45.9,53113.0
2018-10-24 14:30:00,45.91,45.93,45.82,45.9,38570.0,45.91,45.93,45.82,45.9,38570.0
2018-10-24 14:35:00,45.9,45.9,45.8,45.86,24994.0,45.9,45.9,45.8,45.86,24994.0
2018-10-24 14:40:00,45.84,45.89,45.71,45.71,41575.0,45.84,45.89,45.71,45.71,41575.0
2018-10-24 14:45:00,45.72,45.72,45.59,45.67,37399.0,45.72,45.72,45.59,45.67,37399.0
2018-10-24 14:50:00,45.67,45.69,45.64,45.65,27561.0,45.67,45.69,45.64,45.65,27561.0
2018-10-24 14:55:00,45.65,45.74,45.65,45.7,27903.0,45.65,45.74,45.65,45.7,27903.0
2018-10-24 15:00:00,45.7,45.7,45.45,45.52,91813.0,45.7,45.7,45.45,45.52,91813.0
2018-10-24 15:05:00,45.52,45.71,45.49,45.61,49587.0,45.52,45.71,45.49,45.61,49587.0
2018-10-24 15:10:00,45.61,45.63,45.55,45.55,57912.0,45.61,45.63,45.55,45.55,57912.0
2018-10-24 15:15:00,45.55,45.6,45.46,45.49,86860.0,45.55,45.6,45.46,45.49,86860.0
2018-10-24 15:20:00,45.49,45.49,45.42,45.46,93799.0,45.49,45.49,45.42,45.46,93799.0
2018-10-24 15:25:00,45.46,45.55,45.39,45.41,81302.0,45.46,45.55,45.39,45.41,81302.0
2018-10-24 15:30:00,45.4,45.51,45.4,45.4,109218.0,45.4,45.51,45.4,45.4,109218.0
2018-10-24 15:35:00,45.38,45.48,45.35,45.46,121562.0,45.38,45.48,45.35,45.46,121562.0
2018-10-24 15:40:00,45.45,45.51,45.41,45.45,109074.0,45.45,45.51,45.41,45.45,109074.0
2018-10-24 15:45:00,45.44,45.47,45.27,45.27,191572.0,45.44,45.47,45.27,45.27,191572.0
2018-10-24 15:50:00,45.28,45.33,45.19,45.27,285491.0,45.28,45.33,45.19,45.27,285491.0
2018-10-24 15:55:00,45.26,45.27,45.11,45.12,402951.0,45.26,45.27,45.11,45.12,402951.0
2018-10-25 09:30:00,45.57,45.83,45.51,45.51,49518.0,45.57,45.83,45.51,45.51,49518.0
2018-10-25 09:35:00,45.55,45.81,45.49,45.73,19095.0,45.55,45.81,45.49,45.73,19095.0
2018-10-25 09:40:00,45.72,46.13,45.68,46.09,37932.0,45.72,46.13,45.68,46.09,37932.0
2018-10-25 09:45:00,46.09,46.17,45.92,46.17,40436.0,46.09,46.17,45.92,46.17,40436.0
2018-10-25 09:50:00,46.2,46.32,46.15,46.15,50037.0,46.2,46.32,46.15,46.15,50037.0
2018-10-25 09:55:00,46.14,46.27,46.11,46.17,47595.0,46.14,46.27,46.11,46.17,47595.0
2018-10-25 10:00:00,46.19,46.39,46.14,46.39,40584.0,46.19,46.39,46.14,46.39,40584.0
2018-10-25 10:05:00,46.4,46.4,46.11,46.13,18128.0,46.4,46.4,46.11,46.13,18128.0
2018-10-25 10:10:00,46.13,46.16,45.88,45.92,33341.0,46.13,46.16,45.88,45.92,33341.0
2018-10-25 10:15:00,45.96,45.98,45.72,45.74,18101.0,45.96,45.98,45.72,45.74,18101.0
2018-10-25 10:20:00,45.74,45.91,45.74,45.91,15028.0,45.74,45.91,45.74,45.91,15028.0
2018-10-25 10:25:00,45.9,46.18,45.9,46.18,16059.0,45.9,46.18,45.9,46.18,16059.0
2018-10-25 10:30:00,46.18,46.24,46.05,46.11,33166.0,46.18,46.24,46.05,46.11,33166.0
2018-10-25 10:35:00,46.11,46.15,46.04,46.05,31469.0,46.11,46.15,46.04,46.05,31469.0
2018-10-25 10:40:00,46.07,46.28,46.04,46.18,35127.0,46.07,46.28,46.04,46.18,35127.0
2018-10-25 10:45:00,46.19,46.29,46.14,46.19,22934.0,46.19,46.29,46.14,46.19,22934.0
2018-10-25 10:50:00,46.22,46.32,46.18,46.26,17251.0,46.22,46.32,46.18,46.26,17251.0
2018-10-25 10:55:00,46.25,46.32,46.19,46.19,22025.0,46.25,46.32,46.19,46.19,22025.0
2018-10-25 11:00:00,46.17,46.35,46.16,46.26,24243.0,46.17,46.35,46.16,46.26,24243.0
2018-10-25 11:05:00,46.26,46.34,46.22,46.34,24475.0,46.26,46.34,46.22,46.34,24475.0
2018-10-25 11:10:00,46.34,46.44,46.31,46.44,14859.0,46.34,46.44,46.31,46.44,14859.0
2018-10-25 11:15:00,46.44,46.52,46.37,46.52,28530.0,46.44,46.52,46.37,46.52,28530.0
2018-10-25 11:20:00,46.53,46.63,46.52,46.61,19008.0,46.53,46.63,46.52,46.61,19008.0
2018-10-25 11:25:00,46.62,46.69,46.58,46.63,31297.0,46.62,46.69,46.58,46.63,31297.0
2018-10-25 11:30:00,46.64,46.71,46.53,46.56,29344.0,46.64,46.71,46.53,46.56,29344.0
2018-10-25 11:35:00,46.56,46.62,46.51,46.52,20296.0,46.56,46.62,46.51,46.52,20296.0
2018-10-25 11:40:00,46.51,46.54,46.44,46.51,21313.0,46.51,46.54,46.44,46.51,21313.0
2018-10-25 11:45:00,46.5,46.61,46.48,46.61,17682.0,46.5,46.61,46.48,46.61,17682.0
2018-10-25 11:50:00,46.61,46.69,46.57,46.6,24069.0,46.61,46.69,46.57,46.6,24069.0
2018-10-25 11:55:00,46.61,46.62,46.46,46.47,19621.0,46.61,46.62,46.46,46.47,19621.0
2018-10-25 12:00:00,46.48,46.5,46.36,46.45,17537.0,46.48,46.5,46.36,46.45,17537.0
2018-10-25 12:05:00,46.44,46.55,46.43,46.55,17376.0,46.44,46.55,46.43,46.55,17376.0
2018-10-25 12:10:00,46.56,46.58,46.43,46.47,17220.0,46.56,46.58,46.43,46.47,17220.0
2018-10-25 12:15:00,46.46,46.46,46.35,46.41,23102.0,46.46,46.46,46.35,46.41,23102.0
2018-10-25 12:20:00,46.42,46.55,46.41,46.53,17832.0,46.42,46.55,46.41,46.53,17832.0
2018-10-25 12:25:00,46.55,46.61,46.53,46.53,19902.0,46.55,46.61,46.53,46.53,19902.0
2018-10-25 12:30:00,46.53,46.61,46.47,46.6,20511.0,46.53,46.61,46.47,46.6,20511.0
2018-10-25 12:35:00,46.61,46.66,46.6,46.61,17646.0,46.61,46.66,46.6,46.61,17646.0
2018-10-25 12:40:00,46.63,46.67,46.58,46.66,14046.0,46.63,46.67,46.58,46.66,14046.0
2018-10-25 12:45:00,46.65,46.75,46.63,46.68,22690.0,46.65,46.75,46.63,46.68,22690.0
2018-10-25 12:50:00,46.68,46.7,46.62,46.67,18790.0,46.68,46.7,46.62,46.67,18790.0
2018-10-25 12:55:00,46.68,46.69,46.66,46.69,13584.0,46.68,46.69,46.66,46.69,13584.0
2018-10-25 13:00:00,46.7,46.79,46.7,46.73,22501.0,46.7,46.79,46.7,46.73,22501.0
2018-10-25 13:05:00,46.73,46.8,46.69,46.75,19606.0,46.73,46.8,46.69,46.75,19606.0
2018-10-25 13:10:00,46.76,46.92,46.76,46.91,31675.0,46.76,46.92,46.76,46.91,31675.0
2018-10-25 13:15:00,46.91,46.92,46.8,46.81,20440.0,46.91,46.92,46.8,46.81,20440.0
2018-10-25 13:20:00,46.82,46.91,46.8,46.84,24339.0,46.82,46.91,46.8,46.84,24339.0
2018-10-25 13:25:00,46.84,46.92,46.84,46.91,18177.0,46.84,46.92,46.84,46.91,18177.0
2018-10-25 13:30:00,46.91,46.91,46.8,46.84,16760.0,46.91,46.91,46.8,46.84,16760.0
2018-10-25 13:35:00,46.84,46.92,46.83,46.85,32954.0,46.84,46.92,46.83,46.85,32954.0
2018-10-25 13:40:00,46.85,46.85,46.74,46.76,37229.0,46.85,46.85,46.74,46.76,37229.0
2018-10-25 13:45:00,46.76,46.89,46.76,46.89,42636.0,46.76,46.89,46.76,46.89,42636.0
2018-10-25 13:50:00,46.9,46.9,46.86,46.87,30580.0,46.9,46.9,46.86,46.87,30580.0
2018-10-25 13:55:00,46.86,46.89,46.85,46.88,18691.0,46.86,46.89,46.85,46.88,18691.0
2018-10-25 14:00:00,46.88,46.88,46.76,46.86,45859.0,46.88,46.88,46.76,46.86,45859.0
2018-10-25 14:05:00,46.85,46.98,46.85,46.93,33631.0,46.85,46.98,46.85,46.93,33631.0
2018-10-25 14:10:00,46.94,46.95,46.87,46.91,22774.0,46.94,46.95,46.87,46.91,22774.0
2018-10-25 14:15:00,46.92,46.92,46.79,46.81,23246.0,46.92,46.92,46.79,46.81,23246.0
2018-10-25 14:20:00,46.81,46.89,46.79,46.85,23961.0,46.81,46.89,46.79,46.85,23961.0
2018-10-25 14:25:00,46.84,46.89,46.79,46.81,22904.0,46.84,46.89,46.79,46.81,22904.0
2018-10-25 14:30:00,46.81,46.86,46.81,46.85,19321.0,46.81,46.86,46.81,46.85,19321.0
2018-10-25 14:35:00,46.86,46.89,46.84,46.89,11493.0,46.86,46.89,46.84,46.89,11493.0
2018-10-25 14:40:00,46.89,46.96,46.89,46.89,31677.0,46.89,46.96,46.89,46.89,31677.0
2018-10-25 14:45:00,46.89,46.91,46.81,46.83,62802.0,46.89,46.91,46.81,46.83,62802.0
2018-10-25 14:50:00,46.83,46.83,46.7,46.75,64832.0,46.83,46.83,46.7,46.75,64832.0
2018-10-25 14:55:00,46.75,46.83,46.68,46.68,23804.0,46.75,46.83,46.68,46.68,23804.0
2018-10-25 15:00:00,46.71,46.73,46.61,46.62,27311.0,46.71,46.73,46.61,46.62,27311.0
2018-10-25 15:05:00,46.64,46.69,46.63,46.66,25548.0,46.64,46.69,46.63,46.66,25548.0
2018-10-25 15:10:00,46.65,46.69,46.6,46.67,41059.0,46.65,46.69,46.6,46.67,41059.0
2018-10-25 15:15:00,46.67,46.79,46.67,46.77,18697.0,46.67,46.79,46.67,46.77,18697.0
2018-10-25 15:20:00,46.77,46.78,46.67,46.68,30950.0,46.77,46.78,46.67,46.68,30950.0
2018-10-25 15:25:00,46.68,46.68,46.53,46.6,39139.0,46.68,46.68,46.53,46.6,39139.0
2018-10-25 15:30:00,46.6,46.63,46.38,46.42,72536.0,46.6,46.63,46.38,46.42,72536.0
2018-10-25 15:35:00,46.42,46.44,46.39,46.4,43634.0,46.42,46.44,46.39,46.4,43634.0
2018-10-25 15:40:00,46.41,46.44,46.31,46.36,52189.0,46.41,46.44,46.31,46.36,52189.0
2018-10-25 15:45:00,46.37,46.49,46.31,46.49,62203.0,46.37,46.49,46.31,46.49,62203.0
2018-10-25 15:50:00,46.48,46.54,46.37,46.54,157706.0,46.48,46.54,46.37,46.54,157706.0
2018-10-25 15:55:00,46.53,46.59,46.46,46.53,204576.0,46.53,46.59,46.46,46.53,204576.0
2018-10-26 09:30:00,45.24,45.6,45.24,45.44,42956.0,45.24,45.6,45.24,45.44,42956.0
2018-10-26 09:35:00,45.39,45.67,45.37,45.55,26849.0,45.39,45.67,45.37,45.55,26849.0
2018-10-26 09:40:00,45.56,45.89,45.56,45.87,15729.0,45.56,45.89,45.56,45.87,15729.0
2018-10-26 09:45:00,45.87,45.98,45.73,45.94,18356.0,45.87,45.98,45.73,45.94,18356.0
2018-10-26 09:50:00,45.96,46.04,45.89,45.89,24868.0,45.96,46.04,45.89,45.89,24868.0
2018-10-26 09:55:00,45.92,46.07,45.81,45.85,19482.0,45.92,46.07,45.81,45.85,19482.0
2018-10-26 10:00:00,45.83,45.83,45.51,45.69,16571.0,45.83,45.83,45.51,45.69,16571.0
2018-10-26 10:05:00,45.7,45.72,45.55,45.62,17617.0,45.7,45.72,45.55,45.62,17617.0
2018-10-26 10:10:00,45.64,45.77,45.63,45.74,16000.0,45.64,45.77,45.63,45.74,16000.0
2018-10-26 10:15:00,45.76,45.94,45.71,45.94,24506.0,45.76,45.94,45.71,45.94,24506.0
2018-10-26 10:20:00,45.92,46.0,45.82,45.96,12739.0,45.92,46.0,45.82,45.96,12739.0
2018-10-26 10:25:00,45.96,46.04,45.73,45.74,16750.0,45.96,46.04,45.73,45.74,16750.0
2018-10-26 10:30:00,45.76,45.8,45.64,45.75,18988.0,45.76,45.8,45.64,45.75,18988.0
2018-10-26 10:35:00,45.74,45.77,45.61,45.7,15776.0,45.74,45.77,45.61,45.7,15776.0
2018-10-26 10:40:00,45.69,45.81,45.61,45.62,24156.0,45.69,45.81,45.61,45.62,24156.0
2018-10-26 10:45:00,45.6,45.73,45.53,45.66,22610.0,45.6,45.73,45.53,45.66,22610.0
2018-10-26 10:50:00,45.69,45.72,45.53,45.57,18037.0,45.69,45.72,45.53,45.57,18037.0
2018-10-26 10:55:00,45.54,45.61,45.39,45.44,19382.0,45.54,45.61,45.39,45.44,19382.0
2018-10-26 11:00:00,45.45,45.58,45.41,45.57,15514.0,45.45,45.58,45.41,45.57,15514.0
2018-10-26 11:05:00,45.54,45.71,45.48,45.63,12445.0,45.54,45.71,45.48,45.63,12445.0
2018-10-26 11:10:00,45.64,45.68,45.54,45.6,19562.0,45.64,45.68,45.54,45.6,19562.0
2018-10-26 11:15:00,45.6,45.8,45.6,45.77,13982.0,45.6,45.8,45.6,45.77,13982.0
2018-10-26 11:20:00,45.79,45.95,45.79,45.92,18364.0,45.79,45.95,45.79,45.92,18364.0
2018-10-26 11:25:00,45.92,46.06,45.9,45.98,23027.0,45.92,46.06,45.9,45.98,23027.0
2018-10-26 11:30:00,45.99,46.09,45.94,46.08,19912.0,45.99,46.09,45.94,46.08,19912.0
2018-10-26 11:35:00,46.08,46.11,45.91,45.96,26350.0,46.08,46.11,45.91,45.96,26350.0
2018-10-26 11:40:00,45.96,46.02,45.87,45.89,12707.0,45.96,46.02,45.87,45.89,12707.0
2018-10-26 11:45:00,45.87,45.97,45.85,45.91,14563.0,45.87,45.97,45.85,45.91,14563.0
2018-10-26 11:50:00,45.91,46.11,45.91,46.06,13010.0,45.91,46.11,45.91,46.06,13010.0
2018-10-26 11:55:00,46.04,46.14,46.04,46.07,17272.0,46.04,46.14,46.04,46.07,17272.0
2018-10-26 12:00:00,46.07,46.15,46.04,46.14,20748.0,46.07,46.15,46.04,46.14,20748.0
2018-10-26 12:05:00,46.15,46.2,46.1,46.11,13931.0,46.15,46.2,46.1,46.11,13931.0
2018-10-26 12:10:00,46.1,46.11,45.97,45.99,19394.0,46.1,46.11,45.97,45.99,19394.0
2018-10-26 12:15:00,45.99,46.06,45.93,46.01,17688.0,45.99,46.06,45.93,46.01,17688.0
2018-10-26 12:20:00,46.02,46.13,45.98,46.05,21805.0,46.02,46.13,45.98,46.05,21805.0
2018-10-26 12:25:00,46.06,46.11,46.03,46.1,11447.0,46.06,46.11,46.03,46.1,11447.0
2018-10-26 12:30:00,46.09,46.2,46.05,46.2,16974.0,46.09,46.2,46.05,46.2,16974.0
2018-10-26 12:35:00,46.21,46.24,46.14,46.19,11772.0,46.21,46.24,46.14,46.19,11772.0
2018-10-26 12:40:00,46.18,46.33,46.14,46.33,13425.0,46.18,46.33,46.14,46.33,13425.0
2018-10-26 12:45:00,46.33,46.45,46.33,46.45,17437.0,46.33,46.45,46.33,46.45,17437.0
2018-10-26 12:50:00,46.45,46.48,46.36,46.41,16009.0,46.45,46.48,46.36,46.41,16009.0
2018-10-26 12:55:00,46.42,46.42,46.32,46.35,16281.0,46.42,46.42,46.32,46.35,16281.0
2018-10-26 13:00:00,46.35,46.5,46.35,46.49,19431.0,46.35,46.5,46.35,46.49,19431.0
2018-10-26 13:05:00,46.49,46.52,46.43,46.43,10796.0,46.49,46.52,46.43,46.43,10796.0
2018-10-26 13:10:00,46.43,46.47,46.37,46.44,16363.0,46.43,46.47,46.37,46.44,16363.0
2018-10-26 13:15:00,46.44,46.47,46.31,46.35,9100.0,46.44,46.47,46.31,46.35,9100.0
2018-10-26 13:20:00,46.34,46.36,46.25,46.26,12076.0,46.34,46.36,46.25,46.26,12076.0
2018-10-26 13:25:00,46.27,46.3,46.2,46.2,8151.0,46.27,46.3,46.2,46.2,8151.0
2018-10-26 13:30:00,46.19,46.19,45.96,45.96,15455.0,46.19,46.19,45.96,45.96,15455.0
2018-10-26 13:35:00,45.97,46.07,45.87,45.95,15278.0,45.97,46.07,45.87,45.95,15278.0
2018-10-26 13:40:00,45.96,46.12,45.96,46.11,10826.0,45.96,46.12,45.96,46.11,10826.0
2018-10-26 13:45:00,46.1,46.11,46.01,46.07,11991.0,46.1,46.11,46.01,46.07,11991.0
2018-10-26 13:50:00,46.08,46.14,46.03,46.11,9611.0,46.08,46.14,46.03,46.11,9611.0
2018-10-26 13:55:00,46.12,46.2,46.09,46.09,10751.0,46.12,46.2,46.09,46.09,10751.0
2018-10-26 14:00:00,46.09,46.15,45.91,45.93,15789.0,46.09,46.15,45.91,45.93,15789.0
2018-10-26 14:05:00,45.92,45.94,45.83,45.91,15539.0,45.92,45.94,45.83,45.91,15539.0
2018-10-26 14:10:00,45.9,45.95,45.79,45.84,10217.0,45.9,45.95,45.79,45.84,10217.0
2018-10-26 14:15:00,45.84,45.88,45.78,45.85,14821.0,45.84,45.88,45.78,45.85,14821.0
2018-10-26 14:20:00,45.85,45.94,45.8,45.9,15162.0,45.85,45.94,45.8,45.9,15162.0
2018-10-26 14:25:00,45.91,46.02,45.87,45.97,11028.0,45.91,46.02,45.87,45.97,11028.0
2018-10-26 14:30:00,45.96,45.98,45.87,45.9,11200.0,45.96,45.98,45.87,45.9,11200.0
2018-10-26 14:35:00,45.9,46.02,45.89,45.92,15997.0,45.9,46.02,45.89,45.92,15997.0
2018-10-26 14:40:00,45.93,45.96,45.79,45.84,17977.0,45.93,45.96,45.79,45.84,17977.0
2018-10-26 14:45:00,45.85,45.85,45.68,45.7,13331.0,45.85,45.85,45.68,45.7,13331.0
2018-10-26 14:50:00,45.7,45.77,45.68,45.69,17324.0,45.7,45.77,45.68,45.69,17324.0
2018-10-26 14:55:00,45.69,45.69,45.56,45.61,15378.0,45.69,45.69,45.56,45.61,15378.0
2018-10-26 15:00:00,45.6,45.6,45.48,45.6,24549.0,45.6,45.6,45.48,45.6,24549.0
2018-10-26 15:05:00,45.59,45.61,45.5,45.53,25294.0,45.59,45.61,45.5,45.53,25294.0
2018-10-26 15:10:00,45.54,45.64,45.43,45.48,29568.0,45.54,45.64,45.43,45.48,29568.0
2018-10-26 15:15:00,45.48,45.62,45.47,45.56,22312.0,45.48,45.62,45.47,45.56,22312.0
2018-10-26 15:20:00,45.57,45.71,45.55,45.64,31460.0,45.57,45.71,45.55,45.64,31460.0
2018-10-26 15:25:00,45.62,45.7,45.56,45.61,23849.0,45.62,45.7,45.56,45.61,23849.0
2018-10-26 15:30:00,45.61,45.61,45.42,45.44,56027.0,45.61,45.61,45.42,45.44,56027.0
2018-10-26 15:35:00,45.44,45.73,45.41,45.59,43916.0,45.44,45.73,45.41,45.59,43916.0
2018-10-26 15:40:00,45.57,45.63,45.43,45.43,60110.0,45.57,45.63,45.43,45.43,60110.0
2018-10-26 15:45:00,45.45,45.73,45.45,45.66,68606.0,45.45,45.73,45.45,45.66,68606.0
2018-10-26 15:50:00,45.66,45.77,45.62,45.65,107182.0,45.66,45.77,45.62,45.65,107182.0
2018-10-26 15:55:00,45.64,45.65,45.39,45.52,226083.0,45.64,45.65,45.39,45.52,226083.0
2018-10-29 09:30:00,46.33,46.53,46.19,46.23,42522.0,46.33,46.53,46.19,46.23,42522.0
2018-10-29 09:35:00,46.28,46.37,46.17,46.28,10429.0,46.28,46.37,46.17,46.28,10429.0
2018-10-29 09:40:00,46.28,46.31,45.98,46.09,18792.0,46.28,46.31,45.98,46.09,18792.0
2018-10-29 09:45:00,46.07,46.28,45.99,46.08,15126.0,46.07,46.28,45.99,46.08,15126.0
2018-10-29 09:50:00,46.07,46.18,46.07,46.14,13733.0,46.07,46.18,46.07,46.14,13733.0
2018-10-29 09:55:00,46.11,46.23,46.04,46.18,18063.0,46.11,46.23,46.04,46.18,18063.0
2018-10-29 10:00:00,46.2,46.28,46.19,46.24,19484.0,46.2,46.28,46.19,46.24,19484.0
2018-10-29 10:05:00,46.25,46.26,46.14,46.21,36398.0,46.25,46.26,46.14,46.21,36398.0
2018-10-29 10:10:00,46.21,46.21,46.02,46.03,19049.0,46.21,46.21,46.02,46.03,19049.0
2018-10-29 10:15:00,46.03,46.22,46.03,46.12,24273.0,46.03,46.22,46.03,46.12,24273.0
2018-10-29 10:20:00,46.11,46.18,46.06,46.08,27056.0,46.11,46.18,46.06,46.08,27056.0
2018-10-29 10:25:00,46.09,46.1,45.93,45.93,13574.0,46.09,46.1,45.93,45.93,13574.0
2018-10-29 10:30:00,45.92,45.93,45.84,45.86,19344.0,45.92,45.93,45.84,45.86,19344.0
2018-10-29 10:35:00,45.83,45.84,45.66,45.68,45287.0,45.83,45.84,45.66,45.68,45287.0
2018-10-29 10:40:00,45.68,45.68,45.53,45.56,37209.0,45.68,45.68,45.53,45.56,37209.0
2018-10-29 10:45:00,45.56,45.66,45.5,45.54,38343.0,45.56,45.66,45.5,45.54,38343.0
2018-10-29 10:50:00,45.54,45.74,45.53,45.67,22574.0,45.54,45.74,45.53,45.67,22574.0
2018-10-29 10:55:00,45.68,45.68,45.44,45.44,22143.0,45.68,45.68,45.44,45.44,22143.0
2018-10-29 11:00:00,45.45,45.55,45.4,45.4,21366.0,45.45,45.55,45.4,45.4,21366.0
2018-10-29 11:05:00,45.4,45.43,45.25,45.25,21240.0,45.4,45.43,45.25,45.25,21240.0
2018-10-29 11:10:00,45.26,45.3,45.13,45.16,46235.0,45.26,45.3,45.13,45.16,46235.0
2018-10-29 11:15:00,45.18,45.25,45.07,45.08,28412.0,45.18,45.25,45.07,45.08,28412.0
2018-10-29 11:20:00,45.07,45.29,45.05,45.24,39447.0,45.07,45.29,45.05,45.24,39447.0
2018-10-29 11:25:00,45.24,45.28,45.18,45.19,32962.0,45.24,45.28,45.18,45.19,32962.0
2018-10-29 11:30:00,45.18,45.24,45.09,45.16,23939.0,45.18,45.24,45.09,45.16,23939.0
2018-10-29 11:35:00,45.14,45.18,45.06,45.11,19670.0,45.14,45.18,45.06,45.11,19670.0
2018-10-29 11:40:00,45.1,45.23,45.05,45.21,22487.0,45.1,45.23,45.05,45.21,22487.0
2018-10-29 11:45:00,45.23,45.24,45.11,45.12,23151.0,45.23,45.24,45.11,45.12,23151.0
2018-10-29 11:50:00,45.13,45.17,45.02,45.03,35412.0,45.13,45.17,45.02,45.03,35412.0
2018-10-29 11:55:00,45.02,45.05,44.86,44.89,38004.0,45.02,45.05,44.86,44.89,38004.0
2018-10-29 12:00:00,44.87,44.93,44.83,44.92,28983.0,44.87,44.93,44.83,44.92,28983.0
2018-10-29 12:05:00,44.91,44.93,44.75,44.77,19596.0,44.91,44.93,44.75,44.77,19596.0
2018-10-29 12:10:00,44.77,44.82,44.76,44.78,28539.0,44.77,44.82,44.76,44.78,28539.0
2018-10-29 12:15:00,44.77,44.88,44.76,44.78,17472.0,44.77,44.88,44.76,44.78,17472.0
2018-10-29 12:20:00,44.79,44.81,44.63,44.69,25434.0,44.79,44.81,44.63,44.69,25434.0
2018-10-29 12:25:00,44.7,44.8,44.63,44.7,24293.0,44.7,44.8,44.63,44.7,24293.0
2018-10-29 12:30:00,44.68,44.76,44.61,44.74,19623.0,44.68,44.76,44.61,44.74,19623.0
2018-10-29 12:35:00,44.74,44.82,44.68,44.71,16305.0,44.74,44.82,44.68,44.71,16305.0
2018-10-29 12:40:00,44.71,44.82,44.71,44.72,16063.0,44.71,44.82,44.71,44.72,16063.0
2018-10-29 12:45:00,44.73,44.75,44.61,44.61,32816.0,44.73,44.75,44.61,44.61,32816.0
2018-10-29 12:50:00,44.64,44.66,44.57,44.6,22517.0,44.64,44.66,44.57,44.6,22517.0
2018-10-29 12:55:00,44.58,44.72,44.49,44.7,31629.0,44.58,44.72,44.49,44.7,31629.0
2018-10-29 13:00:00,44.69,44.85,44.69,44.84,31634.0,44.69,44.85,44.69,44.84,31634.0
2018-10-29 13:05:00,44.84,44.94,44.82,44.94,16375.0,44.84,44.94,44.82,44.94,16375.0
2018-10-29 13:10:00,44.94,44.96,44.88,44.88,10308.0,44.94,44.96,44.88,44.88,10308.0
2018-10-29 13:15:00,44.89,44.9,44.83,44.88,17031.0,44.89,44.9,44.83,44.88,17031.0
2018-10-29 13:20:00,44.87,44.93,44.84,44.86,14022.0,44.87,44.93,44.84,44.86,14022.0
2018-10-29 13:25:00,44.84,44.84,44.79,44.79,13926.0,44.84,44.84,44.79,44.79,13926.0
2018-10-29 13:30:00,44.8,44.95,44.76,44.95,13670.0,44.8,44.95,44.76,44.95,13670.0
2018-10-29 13:35:00,44.95,44.95,44.87,44.91,13444.0,44.95,44.95,44.87,44.91,13444.0
2018-10-29 13:40:00,44.91,44.91,44.8,44.84,13690.0,44.91,44.91,44.8,44.84,13690.0
2018-10-29 13:45:00,44.85,44.88,44.73,44.77,14912.0,44.85,44.88,44.73,44.77,14912.0
2018-10-29 13:50:00,44.77,44.85,44.73,44.8,30697.0,44.77,44.85,44.73,44.8,30697.0
2018-10-29 13:55:00,44.78,44.82,44.68,44.68,18431.0,44.78,44.82,44.68,44.68,18431.0
2018-10-29 14:00:00,44.67,44.69,44.59,44.66,21663.0,44.67,44.69,44.59,44.66,21663.0
2018-10-29 14:05:00,44.66,44.69,44.57,44.62,16653.0,44.66,44.69,44.57,44.62,16653.0
2018-10-29 14:10:00,44.61,44.61,44.43,44.49,32512.0,44.61,44.61,44.43,44.49,32512.0
2018-10-29 14:15:00,44.49,44.52,44.42,44.47,18809.0,44.49,44.52,44.42,44.47,18809.0
2018-10-29 14:20:00,44.47,44.48,44.39,44.45,18817.0,44.47,44.48,44.39,44.45,18817.0
2018-10-29 14:25:00,44.43,44.49,44.4,44.4,19830.0,44.43,44.49,44.4,44.4,19830.0
2018-10-29 14:30:00,44.4,44.45,44.33,44.37,24855.0,44.4,44.45,44.33,44.37,24855.0
2018-10-29 14:35:00,44.37,44.48,44.35,44.39,21738.0,44.37,44.48,44.35,44.39,21738.0
2018-10-29 14:40:00,44.4,44.57,44.4,44.52,17456.0,44.4,44.57,44.4,44.52,17456.0
2018-10-29 14:45:00,44.52,44.57,44.38,44.38,17027.0,44.52,44.57,44.38,44.38,17027.0
2018-10-29 14:50:00,44.38,44.42,44.3,44.34,21451.0,44.38,44.42,44.3,44.34,21451.0
2018-10-29 14:55:00,44.32,44.48,44.31,44.39,20739.0,44.32,44.48,44.31,44.39,20739.0
2018-10-29 15:00:00,44.4,44.41,44.24,44.25,20147.0,44.4,44.41,44.24,44.25,20147.0
2018-10-29 15:05:00,44.25,44.27,44.08,44.12,53945.0,44.25,44.27,44.08,44.12,53945.0
2018-10-29 15:10:00,44.13,44.15,43.96,43.96,38939.0,44.13,44.15,43.96,43.96,38939.0
2018-10-29 15:15:00,43.96,44.04,43.84,44.01,28812.0,43.96,44.04,43.84,44.01,28812.0
2018-10-29 15:20:00,44.01,44.08,43.85,44.06,29433.0,44.01,44.08,43.85,44.06,29433.0
2018-10-29 15:25:00,44.06,44.08,43.86,43.88,34471.0,44.06,44.08,43.86,43.88,34471.0
2018-10-29 15:30:00,43.87,43.91,43.71,43.83,42780.0,43.87,43.91,43.71,43.83,42780.0
2018-10-29 15:35:00,43.82,43.83,43.67,43.76,33683.0,43.82,43.83,43.67,43.76,33683.0
2018-10-29 15:40:00,43.76,43.76,43.49,43.59,59760.0,43.76,43.76,43.49,43.59,59760.0
2018-10-29 15:45:00,43.59,44.05,43.51,43.95,74554.0,43.59,44.05,43.51,43.95,74554.0
2018-10-29 15:50:00,43.95,44.22,43.91,44.21,105875.0,43.95,44.22,43.91,44.21,105875.0
2018-10-29 15:55:00,44.2,44.33,44.07,44.31,235985.0,44.2,44.33,44.07,44.31,235985.0
2018-10-30 09:30:00,44.16,44.39,44.13,44.29,30384.0,44.16,44.39,44.13,44.29,30384.0
2018-10-30 09:35:00,44.32,44.48,43.87,44.23,11535.0,44.32,44.48,43.87,44.23,11535.0
2018-10-30 09:40:00,44.25,44.47,44.24,44.44,8000.0,44.25,44.47,44.24,44.44,8000.0
2018-10-30 09:45:00,44.43,44.46,44.3,44.44,8292.0,44.43,44.46,44.3,44.44,8292.0
2018-10-30 09:50:00,44.47,44.74,44.47,44.73,10920.0,44.47,44.74,44.47,44.73,10920.0
2018-10-30 09:55:00,44.69,44.9,44.61,44.77,11478.0,44.69,44.9,44.61,44.77,11478.0
2018-10-30 10:00:00,44.79,44.81,44.53,44.58,31309.0,44.79,44.81,44.53,44.58,31309.0
2018-10-30 10:05:00,44.58,44.71,44.53,44.53,37112.0,44.58,44.71,44.53,44.53,37112.0
2018-10-30 10:10:00,44.54,44.58,44.32,44.42,35396.0,44.54,44.58,44.32,44.42,35396.0
2018-10-30 10:15:00,44.41,44.45,44.26,44.35,50006.0,44.41,44.45,44.26,44.35,50006.0
2018-10-30 10:20:00,44.35,44.48,44.34,44.42,25988.0,44.35,44.48,44.34,44.42,25988.0
2018-10-30 10:25:00,44.39,44.42,44.22,44.25,28622.0,44.39,44.42,44.22,44.25,28622.0
2018-10-30 10:30:00,44.28,44.5,44.19,44.43,25341.0,44.28,44.5,44.19,44.43,25341.0
2018-10-30 10:35:00,44.41,44.42,44.14,44.15,20228.0,44.41,44.42,44.14,44.15,20228.0
2018-10-30 10:40:00,44.15,44.15,43.98,44.03,12914.0,44.15,44.15,43.98,44.03,12914.0
2018-10-30 10:45:00,44.02,44.2,44.02,44.17,13903.0,44.02,44.2,44.02,44.17,13903.0
2018-10-30 10:50:00,44.18,44.25,44.06,44.06,15746.0,44.18,44.25,44.06,44.06,15746.0
2018-10-30 10:55:00,44.07,44.23,44.07,44.16,43150.0,44.07,44.23,44.07,44.16,43150.0
2018-10-30 11:00:00,44.18,44.29,44.08,44.18,9631.0,44.18,44.29,44.08,44.18,9631.0
2018-10-30 11:05:00,44.2,44.39,44.2,44.32,9349.0,44.2,44.39,44.2,44.32,9349.0
2018-10-30 11:10:00,44.31,44.33,44.17,44.17,8136.0,44.31,44.33,44.17,44.17,8136.0
2018-10-30 11:15:00,44.17,44.33,44.13,44.31,9302.0,44.17,44.33,44.13,44.31,9302.0
2018-10-30 11:20:00,44.33,44.39,44.24,44.31,8434.0,44.33,44.39,44.24,44.31,8434.0
2018-10-30 11:25:00,44.32,44.48,44.3,44.46,7735.0,44.32,44.48,44.3,44.46,7735.0
2018-10-30 11:30:00,44.49,44.57,44.47,44.53,11846.0,44.49,44.57,44.47,44.53,11846.0
2018-10-30 11:35:00,44.55,44.64,44.51,44.55,9145.0,44.55,44.64,44.51,44.55,9145.0
2018-10-30 11:40:00,44.56,44.58,44.48,44.58,10448.0,44.56,44.58,44.48,44.58,10448.0
2018-10-30 11:45:00,44.57,44.74,44.56,44.7,8971.0,44.57,44.74,44.56,44.7,8971.0
2018-10-30 11:50:00,44.71,44.74,44.58,44.59,5250.0,44.71,44.74,44.58,44.59,5250.0
2018-10-30 11:55:00,44.56,44.56,44.44,44.46,12460.0,44.56,44.56,44.44,44.46,12460.0
2018-10-30 12:00:00,44.47,44.52,44.39,44.44,13531.0,44.47,44.52,44.39,44.44,13531.0
2018-10-30 12:05:00,44.47,44.51,44.37,44.4,11168.0,44.47,44.51,44.37,44.4,11168.0
2018-10-30 12:10:00,44.41,44.42,44.26,44.31,16940.0,44.41,44.42,44.26,44.31,16940.0
2018-10-30 12:15:00,44.3,44.39,44.3,44.39,11755.0,44.3,44.39,44.3,44.39,11755.0
2018-10-30 12:20:00,44.37,44.43,44.34,44.38,14417.0,44.37,44.43,44.34,44.38,14417.0
2018-10-30 12:25:00,44.39,44.44,44.32,44.33,12809.0,44.39,44.44,44.32,44.33,12809.0
2018-10-30 12:30:00,44.31,44.31,44.19,44.2,8200.0,44.31,44.31,44.19,44.2,8200.0
2018-10-30 12:35:00,44.21,44.34,44.21,44.31,12539.0,44.21,44.34,44.21,44.31,12539.0
2018-10-30 12:40:00,44.32,44.35,44.27,44.3,9584.0,44.32,44.35,44.27,44.3,9584.0
2018-10-30 12:45:00,44.3,44.4,44.3,44.35,9651.0,44.3,44.4,44.3,44.35,9651.0
2018-10-30 12:50:00,44.34,44.35,44.25,44.25,8500.0,44.34,44.35,44.25,44.25,8500.0
2018-10-30 12:55:00,44.26,44.28,44.05,44.1,7812.0,44.26,44.28,44.05,44.1,7812.0
2018-10-30 13:00:00,44.09,44.11,44.04,44.07,9244.0,44.09,44.11,44.04,44.07,9244.0
2018-10-30 13:05:00,44.08,44.11,44.05,44.07,7026.0,44.08,44.11,44.05,44.07,7026.0
2018-10-30 13:10:00,44.05,44.06,43.9,43.9,6117.0,44.05,44.06,43.9,43.9,6117.0
2018-10-30 13:15:00,43.89,44.05,43.89,44.01,13749.0,43.89,44.05,43.89,44.01,13749.0
2018-10-30 13:20:00,44.0,44.07,43.94,43.99,15266.0,44.0,44.07,43.94,43.99,15266.0
2018-10-30 13:25:00,43.98,44.0,43.91,43.95,9406.0,43.98,44.0,43.91,43.95,9406.0
2018-10-30 13:30:00,43.94,43.94,43.74,43.75,14436.0,43.94,43.94,43.74,43.75,14436.0
2018-10-30 13:35:00,43.74,43.83,43.74,43.82,7864.0,43.74,43.83,43.74,43.82,7864.0
2018-10-30 13:40:00,43.82,43.97,43.82,43.96,10187.0,43.82,43.97,43.82,43.96,10187.0
2018-10-30 13:45:00,43.96,43.98,43.88,43.98,6325.0,43.96,43.98,43.88,43.98,6325.0
2018-10-30 13:50:00,43.96,43.96,43.83,43.86,12687.0,43.96,43.96,43.83,43.86,12687.0
2018-10-30 13:55:00,43.85,43.92,43.8,43.91,18713.0,43.85,43.92,43.8,43.91,18713.0
2018-10-30 14:00:00,43.91,43.93,43.75,43.76,16711.0,43.91,43.93,43.75,43.76,16711.0
2018-10-30 14:05:00,43.77,43.79,43.65,43.68,19594.0,43.77,43.79,43.65,43.68,19594.0
2018-10-30 14:10:00,43.67,43.81,43.67,43.76,17342.0,43.67,43.81,43.67,43.76,17342.0
2018-10-30 14:15:00,43.76,43.8,43.7,43.75,15132.0,43.76,43.8,43.7,43.75,15132.0
2018-10-30 14:20:00,43.76,43.87,43.75,43.81,19426.0,43.76,43.87,43.75,43.81,19426.0
2018-10-30 14:25:00,43.8,43.82,43.68,43.71,20488.0,43.8,43.82,43.68,43.71,20488.0
2018-10-30 14:30:00,43.71,43.81,43.64,43.79,15016.0,43.71,43.81,43.64,43.79,15016.0
2018-10-30 14:35:00,43.8,43.82,43.69,43.73,15796.0,43.8,43.82,43.69,43.73,15796.0
2018-10-30 14:40:00,43.73,43.83,43.71,43.81,19702.0,43.73,43.83,43.71,43.81,19702.0
2018-10-30 14:45:00,43.79,43.81,43.74,43.81,11528.0,43.79,43.81,43.74,43.81,11528.0
2018-10-30 14:50:00,43.8,44.03,43.8,43.97,20466.0,43.8,44.03,43.8,43.97,20466.0
2018-10-30 14:55:00,43.98,44.11,43.96,44.05,15855.0,43.98,44.11,43.96,44.05,15855.0
2018-10-30 15:00:00,44.06,44.08,43.97,44.06,20744.0,44.06,44.08,43.97,44.06,20744.0
2018-10-30 15:05:00,44.07,44.15,44.04,44.14,15655.0,44.07,44.15,44.04,44.14,15655.0
2018-10-30 15:10:00,44.13,44.28,44.13,44.17,24742.0,44.13,44.28,44.13,44.17,24742.0
2018-10-30 15:15:00,44.17,44.25,44.1,44.16,29999.0,44.17,44.25,44.1,44.16,29999.0
2018-10-30 15:20:00,44.16,44.17,44.09,44.12,22821.0,44.16,44.17,44.09,44.12,22821.0
2018-10-30 15:25:00,44.12,44.32,44.12,44.26,26091.0,44.12,44.32,44.12,44.26,26091.0
2018-10-30 15:30:00,44.27,44.36,44.2,44.34,21363.0,44.27,44.36,44.2,44.34,21363.0
2018-10-30 15:35:00,44.34,44.34,44.2,44.21,26741.0,44.34,44.34,44.2,44.21,26741.0
2018-10-30 15:40:00,44.21,44.32,44.2,44.28,35333.0,44.21,44.32,44.2,44.28,35333.0
2018-10-30 15:45:00,44.29,44.39,44.22,44.36,48619.0,44.29,44.39,44.22,44.36,48619.0
2018-10-30 15:50:00,44.37,44.46,44.37,44.46,62564.0,44.37,44.46,44.37,44.46,62564.0
2018-10-30 15:55:00,44.46,44.46,44.34,44.39,164271.0,44.46,44.46,44.34,44.39,164271.0
2018-10-31 09:30:00,44.99,45.34,44.86,44.93,34744.0,44.99,45.34,44.86,44.93,34744.0
2018-10-31 09:35:00,44.95,44.96,44.8,44.83,24063.0,44.95,44.96,44.8,44.83,24063.0
2018-10-31 09:40:00,44.82,44.87,44.7,44.8,17442.0,44.82,44.87,44.7,44.8,17442.0
2018-10-31 09:45:00,44.81,44.88,44.6,44.63,19839.0,44.81,44.88,44.6,44.63,19839.0
2018-10-31 09:50:00,44.65,44.77,44.61,44.77,12707.0,44.65,44.77,44.61,44.77,12707.0
2018-10-31 09:55:00,44.79,44.88,44.77,44.87,9044.0,44.79,44.88,44.77,44.87,9044.0
2018-10-31 10:00:00,44.89,44.9,44.8,44.85,19484.0,44.89,44.9,44.8,44.85,19484.0
2018-10-31 10:05:00,44.86,44.88,44.81,44.83,23686.0,44.86,44.88,44.81,44.83,23686.0
2018-10-31 10:10:00,44.82,44.86,44.71,44.72,18217.0,44.82,44.86,44.71,44.72,18217.0
2018-10-31 10:15:00,44.74,44.76,44.69,44.73,21318.0,44.74,44.76,44.69,44.73,21318.0
2018-10-31 10:20:00,44.75,44.81,44.73,44.78,23237.0,44.75,44.81,44.73,44.78,23237.0
2018-10-31 10:25:00,44.79,44.89,44.79,44.86,14800.0,44.79,44.89,44.79,44.86,14800.0
2018-10-31 10:30:00,44.88,44.96,44.86,44.96,20248.0,44.88,44.96,44.86,44.96,20248.0
2018-10-31 10:35:00,44.93,45.0,44.92,44.92,19608.0,44.93,45.0,44.92,44.92,19608.0
2018-10-31 10:40:00,44.9,44.95,44.84,44.88,27950.0,44.9,44.95,44.84,44.88,27950.0
2018-10-31 10:45:00,44.88,44.93,44.72,44.76,39641.0,44.88,44.93,44.72,44.76,39641.0
2018-10-31 10:50:00,44.76,44.81,44.7,44.81,40276.0,44.76,44.81,44.7,44.81,40276.0
2018-10-31 10:55:00,44.82,44.91,44.79,44.79,29136.0,44.82,44.91,44.79,44.79,29136.0
2018-10-31 11:00:00,44.81,44.9,44.7,44.73,21533.0,44.81,44.9,44.7,44.73,21533.0
2018-10-31 11:05:00,44.73,44.83,44.71,44.8,30636.0,44.73,44.83,44.71,44.8,30636.0
2018-10-31 11:10:00,44.81,44.87,44.77,44.82,23283.0,44.81,44.87,44.77,44.82,23283.0
2018-10-31 11:15:00,44.81,44.87,44.77,44.77,16302.0,44.81,44.87,44.77,44.77,16302.0
2018-10-31 11:20:00,44.77,44.91,44.77,44.9,24455.0,44.77,44.91,44.77,44.9,24455.0
2018-10-31 11:25:00,44.9,44.96,44.85,44.91,25958.0,44.9,44.96,44.85,44.91,25958.0
2018-10-31 11:30:00,44.91,44.92,44.73,44.73,10117.0,44.91,44.92,44.73,44.73,10117.0
2018-10-31 11:35:00,44.74,44.79,44.69,44.74,26356.0,44.74,44.79,44.69,44.74,26356.0
2018-10-31 11:40:00,44.74,44.76,44.52,44.52,15224.0,44.74,44.76,44.52,44.52,15224.0
2018-10-31 11:45:00,44.52,44.59,44.49,44.49,21556.0,44.52,44.59,44.49,44.49,21556.0
2018-10-31 11:50:00,44.5,44.57,44.48,44.53,26821.0,44.5,44.57,44.48,44.53,26821.0
2018-10-31 11:55:00,44.53,44.61,44.45,44.6,25065.0,44.53,44.61,44.45,44.6,25065.0
2018-10-31 12:00:00,44.59,44.64,44.44,44.45,12744.0,44.59,44.64,44.44,44.45,12744.0
2018-10-31 12:05:00,44.45,44.49,44.4,44.48,13264.0,44.45,44.49,44.4,44.48,13264.0
2018-10-31 12:10:00,44.48,44.55,44.47,44.55,14816.0,44.48,44.55,44.47,44.55,14816.0
2018-10-31 12:15:00,44.53,44.61,44.5,44.61,13154.0,44.53,44.61,44.5,44.61,13154.0
2018-10-31 12:20:00,44.62,44.66,44.59,44.66,11390.0,44.62,44.66,44.59,44.66,11390.0
2018-10-31 12:25:00,44.65,44.69,44.64,44.64,6203.0,44.65,44.69,44.64,44.64,6203.0
2018-10-31 12:30:00,44.64,44.65,44.6,44.65,10904.0,44.64,44.65,44.6,44.65,10904.0
2018-10-31 12:35:00,44.65,44.7,44.64,44.67,6600.0,44.65,44.7,44.64,44.67,6600.0
2018-10-31 12:40:00,44.68,44.7,44.61,44.7,13026.0,44.68,44.7,44.61,44.7,13026.0
2018-10-31 12:45:00,44.7,44.73,44.69,44.72,6405.0,44.7,44.73,44.69,44.72,6405.0
2018-10-31 12:50:00,44.71,44.75,44.69,44.74,11318.0,44.71,44.75,44.69,44.74,11318.0
2018-10-31 12:55:00,44.74,44.82,44.74,44.77,7969.0,44.74,44.82,44.74,44.77,7969.0
2018-10-31 13:00:00,44.78,44.8,44.77,44.78,6572.0,44.78,44.8,44.77,44.78,6572.0
2018-10-31 13:05:00,44.78,44.83,44.78,44.81,15841.0,44.78,44.83,44.78,44.81,15841.0
2018-10-31 13:10:00,44.81,44.89,44.81,44.88,12158.0,44.81,44.89,44.81,44.88,12158.0
2018-10-31 13:15:00,44.89,44.94,44.89,44.92,15327.0,44.89,44.94,44.89,44.92,15327.0
2018-10-31 13:20:00,44.93,44.97,44.89,44.9,10195.0,44.93,44.97,44.89,44.9,10195.0
2018-10-31 13:25:00,44.91,44.91,44.84,44.84,11423.0,44.91,44.91,44.84,44.84,11423.0
2018-10-31 13:30:00,44.85,44.87,44.8,44.82,13089.0,44.85,44.87,44.8,44.82,13089.0
2018-10-31 13:35:00,44.82,44.82,44.75,44.76,11640.0,44.82,44.82,44.75,44.76,11640.0
2018-10-31 13:40:00,44.76,44.89,44.75,44.89,12443.0,44.76,44.89,44.75,44.89,12443.0
2018-10-31 13:45:00,44.9,44.93,44.87,44.9,9418.0,44.9,44.93,44.87,44.9,9418.0
2018-10-31 13:50:00,44.89,44.92,44.85,44.88,11965.0,44.89,44.92,44.85,44.88,11965.0
2018-10-31 13:55:00,44.88,44.9,44.83,44.83,11933.0,44.88,44.9,44.83,44.83,11933.0
2018-10-31 14:00:00,44.83,44.88,44.79,44.88,18732.0,44.83,44.88,44.79,44.88,18732.0
2018-10-31 14:05:00,44.88,44.93,44.88,44.91,11195.0,44.88,44.93,44.88,44.91,11195.0
2018-10-31 14:10:00,44.92,44.95,44.89,44.92,10284.0,44.92,44.95,44.89,44.92,10284.0
2018-10-31 14:15:00,44.93,44.98,44.9,44.93,16088.0,44.93,44.98,44.9,44.93,16088.0
2018-10-31 14:20:00,44.92,44.93,44.9,44.93,12210.0,44.92,44.93,44.9,44.93,12210.0
2018-10-31 14:25:00,44.93,44.95,44.89,44.95,10503.0,44.93,44.95,44.89,44.95,10503.0
2018-10-31 14:30:00,44.94,44.97,44.91,44.91,10362.0,44.94,44.97,44.91,44.91,10362.0
2018-10-31 14:35:00,44.91,44.93,44.86,44.88,16062.0,44.91,44.93,44.86,44.88,16062.0
2018-10-31 14:40:00,44.9,44.97,44.9,44.91,16764.0,44.9,44.97,44.9,44.91,16764.0
2018-10-31 14:45:00,44.92,44.93,44.85,44.86,13421.0,44.92,44.93,44.85,44.86,13421.0
2018-10-31 14:50:00,44.86,44.89,44.82,44.88,17600.0,44.86,44.89,44.82,44.88,17600.0
2018-10-31 14:55:00,44.88,44.92,44.86,44.92,13729.0,44.88,44.92,44.86,44.92,13729.0
2018-10-31 15:00:00,44.92,44.98,44.9,44.96,19955.0,44.92,44.98,44.9,44.96,19955.0
2018-10-31 15:05:00,44.96,44.99,44.87,44.87,24715.0,44.96,44.99,44.87,44.87,24715.0
2018-10-31 15:10:00,44.86,44.93,44.84,44.91,23586.0,44.86,44.93,44.84,44.91,23586.0
2018-10-31 15:15:00,44.92,44.93,44.86,44.87,26206.0,44.92,44.93,44.86,44.87,26206.0
2018-10-31 15:20:00,44.87,44.91,44.77,44.8,25246.0,44.87,44.91,44.77,44.8,25246.0
2018-10-31 15:25:00,44.79,44.83,44.76,44.82,22010.0,44.79,44.83,44.76,44.82,22010.0
2018-10-31 15:30:00,44.81,44.83,44.74,44.76,27375.0,44.81,44.83,44.74,44.76,27375.0
2018-10-31 15:35:00,44.77,44.77,44.64,44.64,27324.0,44.77,44.77,44.64,44.64,27324.0
2018-10-31 15:40:00,44.64,44.7,44.54,44.56,74355.0,44.64,44.7,44.54,44.56,74355.0
2018-10-31 15:45:00,44.55,44.6,44.53,44.55,65186.0,44.55,44.6,44.53,44.55,65186.0
2018-10-31 15:50:00,44.56,44.63,44.55,44.59,96007.0,44.56,44.63,44.55,44.59,96007.0
2018-10-31 15:55:00,44.59,44.67,44.55,44.56,182497.0,44.59,44.67,44.55,44.56,182497.0
2018-11-01 09:30:00,44.48,44.57,44.31,44.46,35925.0,44.48,44.57,44.31,44.46,35925.0
2018-11-01 09:35:00,44.43,44.45,44.19,44.29,17328.0,44.43,44.45,44.19,44.29,17328.0
2018-11-01 09:40:00,44.32,44.32,44.21,44.29,18139.0,44.32,44.32,44.21,44.29,18139.0
2018-11-01 09:45:00,44.27,44.3,44.05,44.16,31311.0,44.27,44.3,44.05,44.16,31311.0
2018-11-01 09:50:00,44.14,44.38,44.09,44.31,20933.0,44.14,44.38,44.09,44.31,20933.0
2018-11-01 09:55:00,44.31,44.39,44.2,44.21,10683.0,44.31,44.39,44.2,44.21,10683.0
2018-11-01 10:00:00,44.21,44.22,44.08,44.09,21956.0,44.21,44.22,44.08,44.09,21956.0
2018-11-01 10:05:00,44.08,44.15,43.99,44.12,25141.0,44.08,44.15,43.99,44.12,25141.0
2018-11-01 10:10:00,44.12,44.24,44.09,44.1,23189.0,44.12,44.24,44.09,44.1,23189.0
2018-11-01 10:15:00,44.11,44.14,44.02,44.04,14565.0,44.11,44.14,44.02,44.04,14565.0
2018-11-01 10:20:00,44.02,44.1,43.99,44.07,17509.0,44.02,44.1,43.99,44.07,17509.0
2018-11-01 10:25:00,44.08,44.16,44.07,44.14,15621.0,44.08,44.16,44.07,44.14,15621.0
2018-11-01 10:30:00,44.14,44.39,44.14,44.37,14535.0,44.14,44.39,44.14,44.37,14535.0
2018-11-01 10:35:00,44.37,44.47,44.37,44.45,13932.0,44.37,44.47,44.37,44.45,13932.0
2018-11-01 10:40:00,44.47,44.49,44.42,44.43,19525.0,44.47,44.49,44.42,44.43,19525.0
2018-11-01 10:45:00,44.43,44.59,44.43,44.59,22280.0,44.43,44.59,44.43,44.59,22280.0
2018-11-01 10:50:00,44.58,44.7,44.58,44.65,23914.0,44.58,44.7,44.58,44.65,23914.0
2018-11-01 10:55:00,44.63,44.73,44.6,44.71,12369.0,44.63,44.73,44.6,44.71,12369.0
2018-11-01 11:00:00,44.72,44.82,44.7,44.82,28345.0,44.72,44.82,44.7,44.82,28345.0
2018-11-01 11:05:00,44.85,44.88,44.79,44.84,25144.0,44.85,44.88,44.79,44.84,25144.0
2018-11-01 11:10:00,44.85,44.93,44.81,44.9,22008.0,44.85,44.93,44.81,44.9,22008.0
2018-11-01 11:15:00,44.9,44.9,44.8,44.86,15170.0,44.9,44.9,44.8,44.86,15170.0
2018-11-01 11:20:00,44.87,44.9,44.82,44.89,10331.0,44.87,44.9,44.82,44.89,10331.0
2018-11-01 11:25:00,44.9,44.92,44.86,44.92,11656.0,44.9,44.92,44.86,44.92,11656.0
2018-11-01 11:30:00,44.93,44.98,44.87,44.9,13567.0,44.93,44.98,44.87,44.9,13567.0
2018-11-01 11:35:00,44.9,44.9,44.85,44.86,10661.0,44.9,44.9,44.85,44.86,10661.0
2018-11-01 11:40:00,44.87,44.93,44.87,44.9,14480.0,44.87,44.93,44.87,44.9,14480.0
2018-11-01 11:45:00,44.89,44.9,44.79,44.86,15928.0,44.89,44.9,44.79,44.86,15928.0
2018-11-01 11:50:00,44.87,44.89,44.79,44.82,33601.0,44.87,44.89,44.79,44.82,33601.0
2018-11-01 11:55:00,44.82,44.83,44.72,44.73,10368.0,44.82,44.83,44.72,44.73,10368.0
2018-11-01 12:00:00,44.72,44.77,44.72,44.77,9353.0,44.72,44.77,44.72,44.77,9353.0
2018-11-01 12:05:00,44.78,44.86,44.76,44.86,11200.0,44.78,44.86,44.76,44.86,11200.0
2018-11-01 12:10:00,44.86,44.88,44.83,44.86,13001.0,44.86,44.88,44.83,44.86,13001.0
2018-11-01 12:15:00,44.86,44.86,44.76,44.77,10898.0,44.86,44.86,44.76,44.77,10898.0
2018-11-01 12:20:00,44.77,44.81,44.77,44.8,7000.0,44.77,44.81,44.77,44.8,7000.0
2018-11-01 12:25:00,44.8,44.81,44.73,44.81,17512.0,44.8,44.81,44.73,44.81,17512.0
2018-11-01 12:30:00,44.81,44.88,44.8,44.88,13579.0,44.81,44.88,44.8,44.88,13579.0
2018-11-01 12:35:00,44.87,44.88,44.82,44.85,13079.0,44.87,44.88,44.82,44.85,13079.0
2018-11-01 12:40:00,44.85,44.89,44.82,44.88,20414.0,44.85,44.89,44.82,44.88,20414.0
2018-11-01 12:45:00,44.89,44.93,44.83,44.93,17789.0,44.89,44.93,44.83,44.93,17789.0
2018-11-01 12:50:00,44.93,44.97,44.93,44.95,6864.0,44.93,44.97,44.93,44.95,6864.0
2018-11-01 12:55:00,44.95,45.03,44.94,45.03,10100.0,44.95,45.03,44.94,45.03,10100.0
2018-11-01 13:00:00,45.04,45.04,44.96,45.0,9400.0,45.04,45.04,44.96,45.0,9400.0
2018-11-01 13:05:00,44.99,45.01,44.95,44.96,6738.0,44.99,45.01,44.95,44.96,6738.0
2018-11-01 13:10:00,44.97,45.02,44.95,45.02,6750.0,44.97,45.02,44.95,45.02,6750.0
2018-11-01 13:15:00,45.0,45.08,44.99,45.08,13210.0,45.0,45.08,44.99,45.08,13210.0
2018-11-01 13:20:00,45.08,45.16,45.06,45.11,17206.0,45.08,45.16,45.06,45.11,17206.0
2018-11-01 13:25:00,45.11,45.18,45.11,45.14,9819.0,45.11,45.18,45.11,45.14,9819.0
2018-11-01 13:30:00,45.15,45.17,45.12,45.17,11090.0,45.15,45.17,45.12,45.17,11090.0
2018-11-01 13:35:00,45.17,45.2,45.12,45.13,9362.0,45.17,45.2,45.12,45.13,9362.0
2018-11-01 13:40:00,45.13,45.18,45.13,45.15,10640.0,45.13,45.18,45.13,45.15,10640.0
2018-11-01 13:45:00,45.13,45.15,45.07,45.11,17784.0,45.13,45.15,45.07,45.11,17784.0
2018-11-01 13:50:00,45.09,45.15,45.09,45.09,17491.0,45.09,45.15,45.09,45.09,17491.0
2018-11-01 13:55:00,45.09,45.15,45.07,45.13,9580.0,45.09,45.15,45.07,45.13,9580.0
2018-11-01 14:00:00,45.14,45.14,45.07,45.12,10832.0,45.14,45.14,45.07,45.12,10832.0
2018-11-01 14:05:00,45.11,45.12,45.06,45.09,16853.0,45.11,45.12,45.06,45.09,16853.0
2018-11-01 14:10:00,45.09,45.15,45.06,45.13,20974.0,45.09,45.15,45.06,45.13,20974.0
2018-11-01 14:15:00,45.14,45.24,45.14,45.23,14800.0,45.14,45.24,45.14,45.23,14800.0
2018-11-01 14:20:00,45.23,45.27,45.21,45.27,17232.0,45.23,45.27,45.21,45.27,17232.0
2018-11-01 14:25:00,45.28,45.34,45.25,45.33,15547.0,45.28,45.34,45.25,45.33,15547.0
2018-11-01 14:30:00,45.32,45.34,45.24,45.25,19996.0,45.32,45.34,45.24,45.25,19996.0
2018-11-01 14:35:00,45.25,45.28,45.22,45.24,10569.0,45.25,45.28,45.22,45.24,10569.0
2018-11-01 14:40:00,45.23,45.24,45.2,45.24,11376.0,45.23,45.24,45.2,45.24,11376.0
2018-11-01 14:45:00,45.27,45.36,45.27,45.36,16095.0,45.27,45.36,45.27,45.36,16095.0
2018-11-01 14:50:00,45.35,45.37,45.3,45.33,8220.0,45.35,45.37,45.3,45.33,8220.0
2018-11-01 14:55:00,45.32,45.37,45.31,45.33,22768.0,45.32,45.37,45.31,45.33,22768.0
2018-11-01 15:00:00,45.32,45.33,45.29,45.3,14421.0,45.32,45.33,45.29,45.3,14421.0
2018-11-01 15:05:00,45.3,45.31,45.22,45.29,12364.0,45.3,45.31,45.22,45.29,12364.0
2018-11-01 15:10:00,45.3,45.34,45.27,45.34,19349.0,45.3,45.34,45.27,45.34,19349.0
2018-11-01 15:15:00,45.34,45.35,45.29,45.3,30636.0,45.34,45.35,45.29,45.3,30636.0
2018-11-01 15:20:00,45.31,45.34,45.28,45.32,16418.0,45.31,45.34,45.28,45.32,16418.0
2018-11-01 15:25:00,45.31,45.33,45.28,45.32,20225.0,45.31,45.33,45.28,45.32,20225.0
2018-11-01 15:30:00,45.31,45.31,45.26,45.29,25925.0,45.31,45.31,45.26,45.29,25925.0
2018-11-01 15:35:00,45.29,45.33,45.28,45.33,22408.0,45.29,45.33,45.28,45.33,22408.0
2018-11-01 15:40:00,45.33,45.39,45.32,45.39,33386.0,45.33,45.39,45.32,45.39,33386.0
2018-11-01 15:45:00,45.39,45.39,45.33,45.34,56513.0,45.39,45.39,45.33,45.34,56513.0
2018-11-01 15:50:00,45.34,45.38,45.33,45.36,59895.0,45.34,45.38,45.33,45.36,59895.0
2018-11-01 15:55:00,45.34,45.36,45.26,45.31,111860.0,45.34,45.36,45.26,45.31,111860.0
2018-11-02 09:30:00,45.29,45.63,45.13,45.26,48101.0,45.29,45.63,45.13,45.26,48101.0
2018-11-02 09:35:00,45.16,45.34,45.06,45.31,13571.0,45.16,45.34,45.06,45.31,13571.0
2018-11-02 09:40:00,45.33,45.69,45.27,45.63,30510.0,45.33,45.69,45.27,45.63,30510.0
2018-11-02 09:45:00,45.61,45.71,45.58,45.59,22044.0,45.61,45.71,45.58,45.59,22044.0
2018-11-02 09:50:00,45.6,45.61,45.42,45.57,9610.0,45.6,45.61,45.42,45.57,9610.0
2018-11-02 09:55:00,45.58,45.59,45.39,45.42,14776.0,45.58,45.59,45.39,45.42,14776.0
2018-11-02 10:00:00,45.36,45.46,45.36,45.37,19908.0,45.36,45.46,45.36,45.37,19908.0
2018-11-02 10:05:00,45.39,45.5,45.33,45.46,17773.0,45.39,45.5,45.33,45.46,17773.0
2018-11-02 10:10:00,45.46,45.47,45.34,45.46,11974.0,45.46,45.47,45.34,45.46,11974.0
2018-11-02 10:15:00,45.44,45.65,45.4,45.59,12399.0,45.44,45.65,45.4,45.59,12399.0
2018-11-02 10:20:00,45.6,45.61,45.51,45.57,8126.0,45.6,45.61,45.51,45.57,8126.0
2018-11-02 10:25:00,45.54,45.6,45.45,45.45,14968.0,45.54,45.6,45.45,45.45,14968.0
2018-11-02 10:30:00,45.43,45.48,45.32,45.35,9124.0,45.43,45.48,45.32,45.35,9124.0
2018-11-02 10:35:00,45.33,45.35,45.2,45.25,11244.0,45.33,45.35,45.2,45.25,11244.0
2018-11-02 10:40:00,45.2,45.3,45.15,45.27,11522.0,45.2,45.3,45.15,45.27,11522.0
2018-11-02 10:45:00,45.24,45.38,45.24,45.31,7609.0,45.24,45.38,45.24,45.31,7609.0
2018-11-02 10:50:00,45.3,45.38,45.28,45.28,9772.0,45.3,45.38,45.28,45.28,9772.0
2018-11-02 10:55:00,45.25,45.34,45.23,45.3,8900.0,45.25,45.34,45.23,45.3,8900.0
2018-11-02 11:00:00,45.29,45.34,45.16,45.16,8389.0,45.29,45.34,45.16,45.16,8389.0
2018-11-02 11:05:00,45.18,45.28,45.13,45.28,11460.0,45.18,45.28,45.13,45.28,11460.0
2018-11-02 11:10:00,45.29,45.3,45.13,45.16,14184.0,45.29,45.3,45.13,45.16,14184.0
2018-11-02 11:15:00,45.15,45.22,45.09,45.14,12845.0,45.15,45.22,45.09,45.14,12845.0
2018-11-02 11:20:00,45.12,45.12,44.97,45.08,22959.0,45.12,45.12,44.97,45.08,22959.0
2018-11-02 11:25:00,45.06,45.13,45.0,45.1,31448.0,45.06,45.13,45.0,45.1,31448.0
2018-11-02 11:30:00,45.09,45.19,45.07,45.14,11385.0,45.09,45.19,45.07,45.14,11385.0
2018-11-02 11:35:00,45.15,45.21,45.07,45.21,10724.0,45.15,45.21,45.07,45.21,10724.0
2018-11-02 11:40:00,45.21,45.21,45.13,45.16,25138.0,45.21,45.21,45.13,45.16,25138.0
2018-11-02 11:45:00,45.15,45.17,45.1,45.12,9211.0,45.15,45.17,45.1,45.12,9211.0
2018-11-02 11:50:00,45.13,45.18,45.11,45.15,13453.0,45.13,45.18,45.11,45.15,13453.0
2018-11-02 11:55:00,45.14,45.18,45.09,45.15,15986.0,45.14,45.18,45.09,45.15,15986.0
2018-11-02 12:00:00,45.16,45.23,45.12,45.21,13611.0,45.16,45.23,45.12,45.21,13611.0
2018-11-02 12:05:00,45.21,45.23,45.05,45.08,19742.0,45.21,45.23,45.05,45.08,19742.0
2018-11-02 12:10:00,45.08,45.19,45.04,45.18,26587.0,45.08,45.19,45.04,45.18,26587.0
2018-11-02 12:15:00,45.16,45.22,45.12,45.16,13935.0,45.16,45.22,45.12,45.16,13935.0
2018-11-02 12:20:00,45.17,45.17,45.09,45.12,10511.0,45.17,45.17,45.09,45.12,10511.0
2018-11-02 12:25:00,45.13,45.23,45.13,45.22,8300.0,45.13,45.23,45.13,45.22,8300.0
2018-11-02 12:30:00,45.2,45.22,45.09,45.1,25825.0,45.2,45.22,45.09,45.1,25825.0
2018-11-02 12:35:00,45.11,45.17,45.03,45.04,12195.0,45.11,45.17,45.03,45.04,12195.0
2018-11-02 12:40:00,45.05,45.1,45.01,45.01,6900.0,45.05,45.1,45.01,45.01,6900.0
2018-11-02 12:45:00,45.0,45.01,44.92,44.97,8000.0,45.0,45.01,44.92,44.97,8000.0
2018-11-02 12:50:00,44.98,44.99,44.82,44.86,8651.0,44.98,44.99,44.82,44.86,8651.0
2018-11-02 12:55:00,44.84,44.84,44.75,44.83,9985.0,44.84,44.84,44.75,44.83,9985.0
2018-11-02 13:00:00,44.84,44.86,44.78,44.81,7014.0,44.84,44.86,44.78,44.81,7014.0
2018-11-02 13:05:00,44.8,44.93,44.78,44.93,4600.0,44.8,44.93,44.78,44.93,4600.0
2018-11-02 13:10:00,44.93,45.05,44.92,45.04,9649.0,44.93,45.05,44.92,45.04,9649.0
2018-11-02 13:15:00,45.04,45.09,44.99,45.08,9014.0,45.04,45.09,44.99,45.08,9014.0
2018-11-02 13:20:00,45.08,45.11,45.06,45.09,6167.0,45.08,45.11,45.06,45.09,6167.0
2018-11-02 13:25:00,45.08,45.1,44.98,45.02,5265.0,45.08,45.1,44.98,45.02,5265.0
2018-11-02 13:30:00,45.0,45.05,44.98,45.0,4850.0,45.0,45.05,44.98,45.0,4850.0
2018-11-02 13:35:00,45.0,45.0,44.94,45.0,9152.0,45.0,45.0,44.94,45.0,9152.0
2018-11-02 13:40:00,44.98,45.09,44.97,45.02,20234.0,44.98,45.09,44.97,45.02,20234.0
2018-11-02 13:45:00,45.02,45.04,44.99,45.03,14407.0,45.02,45.04,44.99,45.03,14407.0
2018-11-02 13:50:00,45.03,45.12,44.98,45.08,59672.0,45.03,45.12,44.98,45.08,59672.0
2018-11-02 13:55:00,45.09,45.11,45.05,45.11,11644.0,45.09,45.11,45.05,45.11,11644.0
2018-11-02 14:00:00,45.1,45.2,45.06,45.14,14430.0,45.1,45.2,45.06,45.14,14430.0
2018-11-02 14:05:00,45.11,45.11,45.05,45.05,29001.0,45.11,45.11,45.05,45.05,29001.0
2018-11-02 14:10:00,45.05,45.1,44.94,44.97,65196.0,45.05,45.1,44.94,44.97,65196.0
2018-11-02 14:15:00,44.95,45.01,44.88,45.01,14525.0,44.95,45.01,44.88,45.01,14525.0
2018-11-02 14:20:00,45.01,45.01,44.9,44.9,8122.0,45.01,45.01,44.9,44.9,8122.0
2018-11-02 14:25:00,44.9,45.26,44.85,45.24,15876.0,44.9,45.26,44.85,45.24,15876.0
2018-11-02 14:30:00,45.22,45.27,45.11,45.18,15067.0,45.22,45.27,45.11,45.18,15067.0
2018-11-02 14:35:00,45.16,45.22,45.15,45.19,5000.0,45.16,45.22,45.15,45.19,5000.0
2018-11-02 14:40:00,45.18,45.29,45.18,45.24,11153.0,45.18,45.29,45.18,45.24,11153.0
2018-11-02 14:45:00,45.23,45.33,45.21,45.32,9313.0,45.23,45.33,45.21,45.32,9313.0
2018-11-02 14:50:00,45.3,45.33,45.26,45.31,8294.0,45.3,45.33,45.26,45.31,8294.0
2018-11-02 14:55:00,45.31,45.34,45.26,45.27,15842.0,45.31,45.34,45.26,45.27,15842.0
2018-11-02 15:00:00,45.29,45.29,45.14,45.2,11443.0,45.29,45.29,45.14,45.2,11443.0
2018-11-02 15:05:00,45.19,45.2,45.16,45.2,15233.0,45.19,45.2,45.16,45.2,15233.0
2018-11-02 15:10:00,45.2,45.34,45.17,45.25,14305.0,45.2,45.34,45.17,45.25,14305.0
2018-11-02 15:15:00,45.25,45.28,45.21,45.26,24746.0,45.25,45.28,45.21,45.26,24746.0
2018-11-02 15:20:00,45.27,45.32,45.27,45.31,15670.0,45.27,45.32,45.27,45.31,15670.0
2018-11-02 15:25:00,45.32,45.34,45.23,45.26,73832.0,45.32,45.34,45.23,45.26,73832.0
2018-11-02 15:30:00,45.25,45.27,45.22,45.23,21138.0,45.25,45.27,45.22,45.23,21138.0
2018-11-02 15:35:00,45.23,45.26,45.2,45.26,23725.0,45.23,45.26,45.2,45.26,23725.0
2018-11-02 15:40:00,45.25,45.26,45.21,45.25,20838.0,45.25,45.26,45.21,45.25,20838.0
2018-11-02 15:45:00,45.25,45.26,45.17,45.23,47306.0,45.25,45.26,45.17,45.23,47306.0
2018-11-02 15:50:00,45.23,45.27,45.16,45.17,33151.0,45.23,45.27,45.16,45.17,33151.0
2018-11-02 15:55:00,45.17,45.24,45.12,45.15,93198.0,45.17,45.24,45.12,45.15,93198.0
2018-11-05 09:30:00,45.36,45.65,45.22,45.44,29804.0,45.36,45.65,45.22,45.44,29804.0
2018-11-05 09:35:00,45.44,45.54,45.33,45.34,29044.0,45.44,45.54,45.33,45.34,29044.0
2018-11-05 09:40:00,45.32,45.4,45.12,45.2,13909.0,45.32,45.4,45.12,45.2,13909.0
2018-11-05 09:45:00,45.18,45.35,45.18,45.25,8085.0,45.18,45.35,45.18,45.25,8085.0
2018-11-05 09:50:00,45.28,45.33,45.25,45.26,3450.0,45.28,45.33,45.25,45.26,3450.0
2018-11-05 09:55:00,45.31,45.33,45.21,45.24,10744.0,45.31,45.33,45.21,45.24,10744.0
2018-11-05 10:00:00,45.21,45.29,45.1,45.11,11679.0,45.21,45.29,45.1,45.11,11679.0
2018-11-05 10:05:00,45.11,45.14,45.0,45.0,2411.0,45.11,45.14,45.0,45.0,2411.0
2018-11-05 10:10:00,45.0,45.04,44.86,44.86,9971.0,45.0,45.04,44.86,44.86,9971.0
2018-11-05 10:15:00,44.87,44.9,44.77,44.77,7838.0,44.87,44.9,44.77,44.77,7838.0
2018-11-05 10:20:00,44.77,44.77,44.5,44.62,31685.0,44.77,44.77,44.5,44.62,31685.0
2018-11-05 10:25:00,44.6,44.79,44.53,44.7,21669.0,44.6,44.79,44.53,44.7,21669.0
2018-11-05 10:30:00,44.7,44.81,44.69,44.69,14637.0,44.7,44.81,44.69,44.69,14637.0
2018-11-05 10:35:00,44.71,44.81,44.7,44.72,12316.0,44.71,44.81,44.7,44.72,12316.0
2018-11-05 10:40:00,44.71,44.8,44.67,44.77,9499.0,44.71,44.8,44.67,44.77,9499.0
2018-11-05 10:45:00,44.77,44.78,44.68,44.74,10259.0,44.77,44.78,44.68,44.74,10259.0
2018-11-05 10:50:00,44.73,44.89,44.73,44.89,13448.0,44.73,44.89,44.73,44.89,13448.0
2018-11-05 10:55:00,44.87,45.12,44.87,45.12,4693.0,44.87,45.12,44.87,45.12,4693.0
2018-11-05 11:00:00,45.09,45.14,45.08,45.14,8107.0,45.09,45.14,45.08,45.14,8107.0
2018-11-05 11:05:00,45.15,45.15,45.08,45.09,7880.0,45.15,45.15,45.08,45.09,7880.0
2018-11-05 11:10:00,45.08,45.09,44.95,45.01,16581.0,45.08,45.09,44.95,45.01,16581.0
2018-11-05 11:15:00,45.01,45.06,44.99,45.04,6228.0,45.01,45.06,44.99,45.04,6228.0
2018-11-05 11:20:00,45.02,45.04,44.94,44.95,6288.0,45.02,45.04,44.94,44.95,6288.0
2018-11-05 11:25:00,44.92,45.05,44.92,45.04,10285.0,44.92,45.05,44.92,45.04,10285.0
2018-11-05 11:30:00,45.04,45.06,44.97,44.98,7940.0,45.04,45.06,44.97,44.98,7940.0
2018-11-05 11:35:00,44.98,44.99,44.94,44.95,2875.0,44.98,44.99,44.94,44.95,2875.0
2018-11-05 11:40:00,44.97,45.05,44.96,44.98,6868.0,44.97,45.05,44.96,44.98,6868.0
2018-11-05 11:45:00,44.97,45.03,44.94,44.96,9048.0,44.97,45.03,44.94,44.96,9048.0
2018-11-05 11:50:00,44.97,45.1,44.97,45.09,7583.0,44.97,45.1,44.97,45.09,7583.0
2018-11-05 11:55:00,45.09,45.11,45.01,45.08,6115.0,45.09,45.11,45.01,45.08,6115.0
2018-11-05 12:00:00,45.09,45.09,45.02,45.03,6752.0,45.09,45.09,45.02,45.03,6752.0
2018-11-05 12:05:00,45.03,45.03,44.92,44.92,5493.0,45.03,45.03,44.92,44.92,5493.0
2018-11-05 12:10:00,44.91,45.0,44.9,44.99,7000.0,44.91,45.0,44.9,44.99,7000.0
2018-11-05 12:15:00,44.98,44.99,44.92,44.92,7200.0,44.98,44.99,44.92,44.92,7200.0
2018-11-05 12:20:00,44.93,45.06,44.93,45.06,7350.0,44.93,45.06,44.93,45.06,7350.0
2018-11-05 12:25:00,45.07,45.07,45.01,45.06,9970.0,45.07,45.07,45.01,45.06,9970.0
2018-11-05 12:30:00,45.06,45.08,45.0,45.03,9200.0,45.06,45.08,45.0,45.03,9200.0
2018-11-05 12:35:00,45.02,45.04,44.97,44.99,9212.0,45.02,45.04,44.97,44.99,9212.0
2018-11-05 12:40:00,44.98,44.98,44.96,44.98,4750.0,44.98,44.98,44.96,44.98,4750.0
2018-11-05 12:45:00,44.98,45.07,44.98,45.07,11549.0,44.98,45.07,44.98,45.07,11549.0
2018-11-05 12:50:00,45.07,45.08,45.04,45.05,4694.0,45.07,45.08,45.04,45.05,4694.0
2018-11-05 12:55:00,45.04,45.06,44.96,45.05,9779.0,45.04,45.06,44.96,45.05,9779.0
2018-11-05 13:00:00,45.05,45.13,45.05,45.09,2675.0,45.05,45.13,45.05,45.09,2675.0
2018-11-05 13:05:00,45.08,45.08,45.0,45.02,4200.0,45.08,45.08,45.0,45.02,4200.0
2018-11-05 13:10:00,45.02,45.03,44.95,45.02,5800.0,45.02,45.03,44.95,45.02,5800.0
2018-11-05 13:15:00,45.03,45.07,45.01,45.07,14416.0,45.03,45.07,45.01,45.07,14416.0
2018-11-05 13:20:00,45.07,45.12,45.03,45.09,31233.0,45.07,45.12,45.03,45.09,31233.0
2018-11-05 13:25:00,45.09,45.11,45.04,45.06,5594.0,45.09,45.11,45.04,45.06,5594.0
2018-11-05 13:30:00,45.07,45.07,44.96,44.98,5162.0,45.07,45.07,44.96,44.98,5162.0
2018-11-05 13:35:00,44.98,45.04,44.95,45.01,9460.0,44.98,45.04,44.95,45.01,9460.0
2018-11-05 13:40:00,45.0,45.03,44.99,45.0,6449.0,45.0,45.03,44.99,45.0,6449.0
2018-11-05 13:45:00,44.99,45.05,44.98,45.0,4889.0,44.99,45.05,44.98,45.0,4889.0
2018-11-05 13:50:00,45.0,45.02,44.96,45.01,5268.0,45.0,45.02,44.96,45.01,5268.0
2018-11-05 13:55:00,45.02,45.03,44.93,44.94,5040.0,45.02,45.03,44.93,44.94,5040.0
2018-11-05 14:00:00,44.93,44.94,44.89,44.9,7373.0,44.93,44.94,44.89,44.9,7373.0
2018-11-05 14:05:00,44.88,44.9,44.87,44.87,5731.0,44.88,44.9,44.87,44.87,5731.0
2018-11-05 14:10:00,44.89,44.9,44.87,44.9,5801.0,44.89,44.9,44.87,44.9,5801.0
2018-11-05 14:15:00,44.88,44.93,44.84,44.92,10653.0,44.88,44.93,44.84,44.92,10653.0
2018-11-05 14:20:00,44.93,45.03,44.92,45.02,9919.0,44.93,45.03,44.92,45.02,9919.0
2018-11-05 14:25:00,45.03,45.06,45.02,45.04,6805.0,45.03,45.06,45.02,45.04,6805.0
2018-11-05 14:30:00,45.03,45.06,45.0,45.04,3837.0,45.03,45.06,45.0,45.04,3837.0
2018-11-05 14:35:00,45.03,45.04,44.99,45.01,4762.0,45.03,45.04,44.99,45.01,4762.0
2018-11-05 14:40:00,45.02,45.08,45.02,45.08,3800.0,45.02,45.08,45.02,45.08,3800.0
2018-11-05 14:45:00,45.09,45.15,45.07,45.07,6116.0,45.09,45.15,45.07,45.07,6116.0
2018-11-05 14:50:00,45.09,45.16,45.08,45.13,5300.0,45.09,45.16,45.08,45.13,5300.0
2018-11-05 14:55:00,45.12,45.14,45.11,45.11,5903.0,45.12,45.14,45.11,45.11,5903.0
2018-11-05 15:00:00,45.12,45.12,45.09,45.1,4600.0,45.12,45.12,45.09,45.1,4600.0
2018-11-05 15:05:00,45.11,45.15,45.05,45.09,8353.0,45.11,45.15,45.05,45.09,8353.0
2018-11-05 15:10:00,45.09,45.15,45.09,45.12,5763.0,45.09,45.15,45.09,45.12,5763.0
2018-11-05 15:15:00,45.09,45.1,45.02,45.02,7187.0,45.09,45.1,45.02,45.02,7187.0
2018-11-05 15:20:00,45.03,45.04,44.97,44.98,9237.0,45.03,45.04,44.97,44.98,9237.0
2018-11-05 15:25:00,44.97,45.05,44.93,45.05,15980.0,44.97,45.05,44.93,45.05,15980.0
2018-11-05 15:30:00,45.04,45.05,44.96,44.99,11267.0,45.04,45.05,44.96,44.99,11267.0
2018-11-05 15:35:00,44.98,45.02,44.95,45.0,15840.0,44.98,45.02,44.95,45.0,15840.0
2018-11-05 15:40:00,44.99,45.01,44.98,45.01,10813.0,44.99,45.01,44.98,45.01,10813.0
2018-11-05 15:45:00,45.01,45.01,44.96,44.99,12651.0,45.01,45.01,44.96,44.99,12651.0
2018-11-05 15:50:00,45.0,45.02,44.95,45.0,25647.0,45.0,45.02,44.95,45.0,25647.0
2018-11-05 15:55:00,45.01,45.03,44.94,44.95,74394.0,45.01,45.03,44.94,44.95,74394.0
2018-11-06 09:30:00,44.84,45.08,44.79,44.98,18418.0,44.84,45.08,44.79,44.98,18418.0
2018-11-06 09:35:00,45.01,45.11,44.85,44.99,10917.0,45.01,45.11,44.85,44.99,10917.0
2018-11-06 09:40:00,44.96,45.07,44.95,45.02,6933.0,44.96,45.07,44.95,45.02,6933.0
2018-11-06 09:45:00,45.04,45.07,44.93,45.03,7641.0,45.04,45.07,44.93,45.03,7641.0
2018-11-06 09:50:00,45.06,45.06,44.89,44.93,7361.0,45.06,45.06,44.89,44.93,7361.0
2018-11-06 09:55:00,44.92,45.07,44.8,44.95,19310.0,44.92,45.07,44.8,44.95,19310.0
2018-11-06 10:00:00,44.94,44.99,44.88,44.88,4527.0,44.94,44.99,44.88,44.88,4527.0
2018-11-06 10:05:00,44.85,44.86,44.75,44.77,10918.0,44.85,44.86,44.75,44.77,10918.0
2018-11-06 10:10:00,44.76,44.88,44.76,44.86,6646.0,44.76,44.88,44.76,44.86,6646.0
2018-11-06 10:15:00,44.88,44.9,44.75,44.75,8081.0,44.88,44.9,44.75,44.75,8081.0
2018-11-06 10:20:00,44.76,44.83,44.74,44.81,13914.0,44.76,44.83,44.74,44.81,13914.0
2018-11-06 10:25:00,44.82,44.84,44.75,44.81,12745.0,44.82,44.84,44.75,44.81,12745.0
2018-11-06 10:30:00,44.81,44.91,44.79,44.9,7463.0,44.81,44.91,44.79,44.9,7463.0
2018-11-06 10:35:00,44.87,44.87,44.67,44.69,16369.0,44.87,44.87,44.67,44.69,16369.0
2018-11-06 10:40:00,44.69,44.79,44.66,44.78,7519.0,44.69,44.79,44.66,44.78,7519.0
2018-11-06 10:45:00,44.75,44.78,44.68,44.7,8454.0,44.75,44.78,44.68,44.7,8454.0
2018-11-06 10:50:00,44.69,44.71,44.6,44.62,16561.0,44.69,44.71,44.6,44.62,16561.0
2018-11-06 10:55:00,44.63,44.64,44.5,44.54,11419.0,44.63,44.64,44.5,44.54,11419.0
2018-11-06 11:00:00,44.53,44.55,44.36,44.39,15810.0,44.53,44.55,44.36,44.39,15810.0
2018-11-06 11:05:00,44.37,44.47,44.34,44.41,10122.0,44.37,44.47,44.34,44.41,10122.0
2018-11-06 11:10:00,44.38,44.59,44.38,44.59,11657.0,44.38,44.59,44.38,44.59,11657.0
2018-11-06 11:15:00,44.6,44.6,44.5,44.52,12444.0,44.6,44.6,44.5,44.52,12444.0
2018-11-06 11:20:00,44.51,44.53,44.39,44.48,11622.0,44.51,44.53,44.39,44.48,11622.0
2018-11-06 11:25:00,44.45,44.5,44.43,44.43,12355.0,44.45,44.5,44.43,44.43,12355.0
2018-11-06 11:30:00,44.42,44.43,44.29,44.34,14800.0,44.42,44.43,44.29,44.34,14800.0
2018-11-06 11:35:00,44.35,44.45,44.35,44.44,8300.0,44.35,44.45,44.35,44.44,8300.0
2018-11-06 11:40:00,44.44,44.48,44.41,44.47,7500.0,44.44,44.48,44.41,44.47,7500.0
2018-11-06 11:45:00,44.46,44.49,44.44,44.46,10103.0,44.46,44.49,44.44,44.46,10103.0
2018-11-06 11:50:00,44.45,44.49,44.43,44.45,11167.0,44.45,44.49,44.43,44.45,11167.0
2018-11-06 11:55:00,44.45,44.54,44.45,44.49,14042.0,44.45,44.54,44.45,44.49,14042.0
2018-11-06 12:00:00,44.51,44.56,44.5,44.54,6400.0,44.51,44.56,44.5,44.54,6400.0
2018-11-06 12:05:00,44.54,44.64,44.54,44.6,11570.0,44.54,44.64,44.54,44.6,11570.0
2018-11-06 12:10:00,44.61,44.62,44.57,44.61,7625.0,44.61,44.62,44.57,44.61,7625.0
2018-11-06 12:15:00,44.61,44.61,44.59,44.61,5000.0,44.61,44.61,44.59,44.61,5000.0
2018-11-06 12:20:00,44.62,44.67,44.62,44.67,11945.0,44.62,44.67,44.62,44.67,11945.0
2018-11-06 12:25:00,44.66,44.67,44.64,44.65,3705.0,44.66,44.67,44.64,44.65,3705.0
2018-11-06 12:30:00,44.66,44.73,44.66,44.73,4252.0,44.66,44.73,44.66,44.73,4252.0
2018-11-06 12:35:00,44.73,44.76,44.73,44.75,7099.0,44.73,44.76,44.73,44.75,7099.0
2018-11-06 12:40:00,44.76,44.81,44.76,44.77,9680.0,44.76,44.81,44.76,44.77,9680.0
2018-11-06 12:45:00,44.78,44.83,44.74,44.83,14612.0,44.78,44.83,44.74,44.83,14612.0
2018-11-06 12:50:00,44.83,44.86,44.81,44.86,16719.0,44.83,44.86,44.81,44.86,16719.0
2018-11-06 12:55:00,44.85,44.87,44.81,44.83,28654.0,44.85,44.87,44.81,44.83,28654.0
2018-11-06 13:00:00,44.83,44.89,44.82,44.87,12499.0,44.83,44.89,44.82,44.87,12499.0
2018-11-06 13:05:00,44.87,44.91,44.87,44.88,7300.0,44.87,44.91,44.87,44.88,7300.0
2018-11-06 13:10:00,44.88,44.88,44.84,44.87,6900.0,44.88,44.88,44.84,44.87,6900.0
2018-11-06 13:15:00,44.88,44.94,44.87,44.92,11198.0,44.88,44.94,44.87,44.92,11198.0
2018-11-06 13:20:00,44.91,44.91,44.86,44.86,4752.0,44.91,44.91,44.86,44.86,4752.0
2018-11-06 13:25:00,44.84,44.84,44.76,44.76,6900.0,44.84,44.84,44.76,44.76,6900.0
2018-11-06 13:30:00,44.75,44.77,44.74,44.75,10074.0,44.75,44.77,44.74,44.75,10074.0
2018-11-06 13:35:00,44.74,44.8,44.74,44.79,8741.0,44.74,44.8,44.74,44.79,8741.0
2018-11-06 13:40:00,44.79,44.83,44.79,44.79,3500.0,44.79,44.83,44.79,44.79,3500.0
2018-11-06 13:45:00,44.78,44.79,44.69,44.73,13634.0,44.78,44.79,44.69,44.73,13634.0
2018-11-06 13:50:00,44.74,44.79,44.74,44.78,7934.0,44.74,44.79,44.74,44.78,7934.0
2018-11-06 13:55:00,44.78,44.78,44.73,44.75,17706.0,44.78,44.78,44.73,44.75,17706.0
2018-11-06 14:00:00,44.75,44.76,44.72,44.73,12703.0,44.75,44.76,44.72,44.73,12703.0
2018-11-06 14:05:00,44.72,44.74,44.69,44.69,9450.0,44.72,44.74,44.69,44.69,9450.0
2018-11-06 14:10:00,44.7,44.71,44.65,44.66,12440.0,44.7,44.71,44.65,44.66,12440.0
2018-11-06 14:15:00,44.66,44.66,44.6,44.63,18358.0,44.66,44.66,44.6,44.63,18358.0
2018-11-06 14:20:00,44.62,44.62,44.55,44.56,23206.0,44.62,44.62,44.55,44.56,23206.0
2018-11-06 14:25:00,44.55,44.55,44.48,44.48,19214.0,44.55,44.55,44.48,44.48,19214.0
2018-11-06 14:30:00,44.47,44.57,44.44,44.56,12370.0,44.47,44.57,44.44,44.56,12370.0
2018-11-06 14:35:00,44.56,44.62,44.54,44.54,9600.0,44.56,44.62,44.54,44.54,9600.0
2018-11-06 14:40:00,44.54,44.57,44.53,44.56,10445.0,44.54,44.57,44.53,44.56,10445.0
2018-11-06 14:45:00,44.56,44.56,44.53,44.54,7300.0,44.56,44.56,44.53,44.54,7300.0
2018-11-06 14:50:00,44.55,44.58,44.52,44.52,4592.0,44.55,44.58,44.52,44.52,4592.0
2018-11-06 14:55:00,44.52,44.56,44.5,44.5,10439.0,44.52,44.56,44.5,44.5,10439.0
2018-11-06 15:00:00,44.5,44.57,44.47,44.52,13600.0,44.5,44.57,44.47,44.52,13600.0
2018-11-06 15:05:00,44.53,44.59,44.52,44.57,8237.0,44.53,44.59,44.52,44.57,8237.0
2018-11-06 15:10:00,44.57,44.62,44.55,44.58,8834.0,44.57,44.62,44.55,44.58,8834.0
2018-11-06 15:15:00,44.58,44.6,44.53,44.59,16295.0,44.58,44.6,44.53,44.59,16295.0
2018-11-06 15:20:00,44.59,44.66,44.56,44.64,14647.0,44.59,44.66,44.56,44.64,14647.0
2018-11-06 15:25:00,44.64,44.66,44.62,44.64,8825.0,44.64,44.66,44.62,44.64,8825.0
2018-11-06 15:30:00,44.64,44.7,44.63,44.68,18024.0,44.64,44.7,44.63,44.68,18024.0
2018-11-06 15:35:00,44.69,44.74,44.66,44.7,15010.0,44.69,44.74,44.66,44.7,15010.0
2018-11-06 15:40:00,44.7,44.7,44.65,44.66,17152.0,44.7,44.7,44.65,44.66,17152.0
2018-11-06 15:45:00,44.65,44.67,44.63,44.65,20408.0,44.65,44.67,44.63,44.65,20408.0
2018-11-06 15:50:00,44.65,44.69,44.64,44.69,51668.0,44.65,44.69,44.64,44.69,51668.0
2018-11-06 15:55:00,44.69,44.72,44.62,44.7,133864.0,44.69,44.72,44.62,44.7,133864.0
2018-11-07 09:30:00,45.18,45.31,45.16,45.29,21009.0,45.18,45.31,45.16,45.29,21009.0
2018-11-07 09:35:00,45.31,45.54,45.25,45.54,15900.0,45.31,45.54,45.25,45.54,15900.0
2018-11-07 09:40:00,45.55,45.57,45.25,45.36,21975.0,45.55,45.57,45.25,45.36,21975.0
2018-11-07 09:45:00,45.4,45.4,45.23,45.31,8200.0,45.4,45.4,45.23,45.31,8200.0
2018-11-07 09:50:00,45.31,45.43,45.3,45.3,10114.0,45.31,45.43,45.3,45.3,10114.0
2018-11-07 09:55:00,45.29,45.32,45.25,45.27,15984.0,45.29,45.32,45.25,45.27,15984.0
2018-11-07 10:00:00,45.27,45.53,45.26,45.42,16326.0,45.27,45.53,45.26,45.42,16326.0
2018-11-07 10:05:00,45.39,45.39,45.29,45.34,12163.0,45.39,45.39,45.29,45.34,12163.0
2018-11-07 10:10:00,45.35,45.48,45.31,45.45,37027.0,45.35,45.48,45.31,45.45,37027.0
2018-11-07 10:15:00,45.46,45.52,45.39,45.51,13828.0,45.46,45.52,45.39,45.51,13828.0
2018-11-07 10:20:00,45.51,45.53,45.4,45.48,7510.0,45.51,45.53,45.4,45.48,7510.0
2018-11-07 10:25:00,45.46,45.57,45.46,45.53,9562.0,45.46,45.57,45.46,45.53,9562.0
2018-11-07 10:30:00,45.52,45.64,45.52,45.6,8605.0,45.52,45.64,45.52,45.6,8605.0
2018-11-07 10:35:00,45.58,45.72,45.58,45.71,13401.0,45.58,45.72,45.58,45.71,13401.0
2018-11-07 10:40:00,45.71,45.78,45.61,45.61,21616.0,45.71,45.78,45.61,45.61,21616.0
2018-11-07 10:45:00,45.6,45.6,45.54,45.58,9410.0,45.6,45.6,45.54,45.58,9410.0
2018-11-07 10:50:00,45.59,45.7,45.56,45.61,18442.0,45.59,45.7,45.56,45.61,18442.0
2018-11-07 10:55:00,45.61,45.66,45.6,45.6,3900.0,45.61,45.66,45.6,45.6,3900.0
2018-11-07 11:00:00,45.6,45.6,45.5,45.57,15292.0,45.6,45.6,45.5,45.57,15292.0
2018-11-07 11:05:00,45.57,45.72,45.57,45.7,6910.0,45.57,45.72,45.57,45.7,6910.0
2018-11-07 11:10:00,45.68,45.68,45.61,45.63,7653.0,45.68,45.68,45.61,45.63,7653.0
2018-11-07 11:15:00,45.64,45.68,45.61,45.64,8094.0,45.64,45.68,45.61,45.64,8094.0
2018-11-07 11:20:00,45.63,45.77,45.6,45.76,5572.0,45.63,45.77,45.6,45.76,5572.0
2018-11-07 11:25:00,45.78,45.78,45.67,45.7,7975.0,45.78,45.78,45.67,45.7,7975.0
2018-11-07 11:30:00,45.71,45.75,45.65,45.7,6770.0,45.71,45.75,45.65,45.7,6770.0
2018-11-07 11:35:00,45.72,45.75,45.65,45.66,5888.0,45.72,45.75,45.65,45.66,5888.0
2018-11-07 11:40:00,45.65,45.68,45.62,45.62,8731.0,45.65,45.68,45.62,45.62,8731.0
2018-11-07 11:45:00,45.62,45.67,45.62,45.67,18440.0,45.62,45.67,45.62,45.67,18440.0
2018-11-07 11:50:00,45.67,45.77,45.67,45.77,5863.0,45.67,45.77,45.67,45.77,5863.0
2018-11-07 11:55:00,45.78,45.91,45.77,45.88,8452.0,45.78,45.91,45.77,45.88,8452.0
2018-11-07 12:00:00,45.89,45.89,45.85,45.87,4000.0,45.89,45.89,45.85,45.87,4000.0
2018-11-07 12:05:00,45.86,45.89,45.83,45.88,7200.0,45.86,45.89,45.83,45.88,7200.0
2018-11-07 12:10:00,45.88,45.88,45.83,45.88,8257.0,45.88,45.88,45.83,45.88,8257.0
2018-11-07 12:15:00,45.88,45.89,45.85,45.88,12029.0,45.88,45.89,45.85,45.88,12029.0
2018-11-07 12:20:00,45.88,45.92,45.88,45.91,32069.0,45.88,45.92,45.88,45.91,32069.0
2018-11-07 12:25:00,45.92,45.93,45.91,45.91,13079.0,45.92,45.93,45.91,45.91,13079.0
2018-11-07 12:30:00,45.91,46.02,45.91,46.01,34112.0,45.91,46.02,45.91,46.01,34112.0
2018-11-07 12:35:00,46.02,46.04,45.99,46.03,12985.0,46.02,46.04,45.99,46.03,12985.0
2018-11-07 12:40:00,46.04,46.06,45.97,45.97,41685.0,46.04,46.06,45.97,45.97,41685.0
2018-11-07 12:45:00,45.98,46.08,45.98,46.06,9068.0,45.98,46.08,45.98,46.06,9068.0
2018-11-07 12:50:00,46.07,46.16,46.07,46.12,16525.0,46.07,46.16,46.07,46.12,16525.0
2018-11-07 12:55:00,46.15,46.18,46.11,46.11,5639.0,46.15,46.18,46.11,46.11,5639.0
2018-11-07 13:00:00,46.11,46.12,46.06,46.07,5664.0,46.11,46.12,46.06,46.07,5664.0
2018-11-07 13:05:00,46.07,46.09,46.05,46.08,15274.0,46.07,46.09,46.05,46.08,15274.0
2018-11-07 13:10:00,46.07,46.13,46.06,46.12,14616.0,46.07,46.13,46.06,46.12,14616.0
2018-11-07 13:15:00,46.11,46.11,46.02,46.03,5583.0,46.11,46.11,46.02,46.03,5583.0
2018-11-07 13:20:00,46.02,46.03,46.0,46.0,3912.0,46.02,46.03,46.0,46.0,3912.0
2018-11-07 13:25:00,46.01,46.08,46.0,46.04,7084.0,46.01,46.08,46.0,46.04,7084.0
2018-11-07 13:30:00,46.05,46.05,45.98,45.99,40463.0,46.05,46.05,45.98,45.99,40463.0
2018-11-07 13:35:00,45.99,46.02,45.97,46.0,5100.0,45.99,46.02,45.97,46.0,5100.0
2018-11-07 13:40:00,45.98,46.02,45.94,45.97,12445.0,45.98,46.02,45.94,45.97,12445.0
2018-11-07 13:45:00,45.97,46.01,45.95,45.99,20814.0,45.97,46.01,45.95,45.99,20814.0
2018-11-07 13:50:00,45.99,46.03,45.94,46.0,15966.0,45.99,46.03,45.94,46.0,15966.0
2018-11-07 13:55:00,46.0,46.03,45.95,46.03,7100.0,46.0,46.03,45.95,46.03,7100.0
2018-11-07 14:00:00,46.04,46.08,46.04,46.08,3500.0,46.04,46.08,46.04,46.08,3500.0
2018-11-07 14:05:00,46.08,46.12,46.06,46.07,12833.0,46.08,46.12,46.06,46.07,12833.0
2018-11-07 14:10:00,46.09,46.15,46.09,46.13,4436.0,46.09,46.15,46.09,46.13,4436.0
2018-11-07 14:15:00,46.13,46.14,46.07,46.09,16197.0,46.13,46.14,46.07,46.09,16197.0
2018-11-07 14:20:00,46.1,46.13,46.1,46.13,4643.0,46.1,46.13,46.1,46.13,4643.0
2018-11-07 14:25:00,46.13,46.14,46.12,46.14,5410.0,46.13,46.14,46.12,46.14,5410.0
2018-11-07 14:30:00,46.13,46.17,46.12,46.13,8341.0,46.13,46.17,46.12,46.13,8341.0
2018-11-07 14:35:00,46.14,46.19,46.14,46.18,5678.0,46.14,46.19,46.14,46.18,5678.0
2018-11-07 14:40:00,46.18,46.22,46.14,46.15,5526.0,46.18,46.22,46.14,46.15,5526.0
2018-11-07 14:45:00,46.15,46.17,46.13,46.16,10246.0,46.15,46.17,46.13,46.16,10246.0
2018-11-07 14:50:00,46.17,46.2,46.16,46.16,16248.0,46.17,46.2,46.16,46.16,16248.0
2018-11-07 14:55:00,46.16,46.17,46.14,46.14,14682.0,46.16,46.17,46.14,46.14,14682.0
2018-11-07 15:00:00,46.14,46.18,46.08,46.09,39000.0,46.14,46.18,46.08,46.09,39000.0
2018-11-07 15:05:00,46.09,46.18,46.08,46.15,26220.0,46.09,46.18,46.08,46.15,26220.0
2018-11-07 15:10:00,46.15,46.18,46.13,46.15,52747.0,46.15,46.18,46.13,46.15,52747.0
2018-11-07 15:15:00,46.14,46.16,46.13,46.16,14126.0,46.14,46.16,46.13,46.16,14126.0
2018-11-07 15:20:00,46.16,46.17,46.15,46.17,15500.0,46.16,46.17,46.15,46.17,15500.0
2018-11-07 15:25:00,46.18,46.22,46.14,46.16,16572.0,46.18,46.22,46.14,46.16,16572.0
2018-11-07 15:30:00,46.15,46.18,46.1,46.12,15588.0,46.15,46.18,46.1,46.12,15588.0
2018-11-07 15:35:00,46.12,46.12,46.07,46.09,15049.0,46.12,46.12,46.07,46.09,15049.0
2018-11-07 15:40:00,46.08,46.08,46.04,46.05,26280.0,46.08,46.08,46.04,46.05,26280.0
2018-11-07 15:45:00,46.06,46.11,46.04,46.05,31175.0,46.06,46.11,46.04,46.05,31175.0
2018-11-07 15:50:00,46.06,46.08,46.04,46.06,36136.0,46.06,46.08,46.04,46.06,36136.0
2018-11-07 15:55:00,46.07,46.17,46.06,46.14,90823.0,46.07,46.17,46.06,46.14,90823.0
2018-11-08 09:30:00,46.2,46.46,46.03,46.3,33707.0,46.2,46.46,46.03,46.3,33707.0
2018-11-08 09:35:00,46.3,46.7,46.26,46.63,28464.0,46.3,46.7,46.26,46.63,28464.0
2018-11-08 09:40:00,46.65,46.7,46.54,46.61,17140.0,46.65,46.7,46.54,46.61,17140.0
2018-11-08 09:45:00,46.63,46.73,46.55,46.58,21692.0,46.63,46.73,46.55,46.58,21692.0
2018-11-08 09:50:00,46.54,46.6,46.46,46.52,17351.0,46.54,46.6,46.46,46.52,17351.0
2018-11-08 09:55:00,46.53,46.56,46.38,46.41,21013.0,46.53,46.56,46.38,46.41,21013.0
2018-11-08 10:00:00,46.43,46.55,46.41,46.5,7800.0,46.43,46.55,46.41,46.5,7800.0
2018-11-08 10:05:00,46.48,46.51,46.28,46.28,10200.0,46.48,46.51,46.28,46.28,10200.0
2018-11-08 10:10:00,46.29,46.38,46.28,46.3,13334.0,46.29,46.38,46.28,46.3,13334.0
2018-11-08 10:15:00,46.31,46.39,46.29,46.35,13362.0,46.31,46.39,46.29,46.35,13362.0
2018-11-08 10:20:00,46.35,46.4,46.27,46.33,11990.0,46.35,46.4,46.27,46.33,11990.0
2018-11-08 10:25:00,46.33,46.39,46.28,46.35,10288.0,46.33,46.39,46.28,46.35,10288.0
2018-11-08 10:30:00,46.34,46.44,46.33,46.38,8601.0,46.34,46.44,46.33,46.38,8601.0
2018-11-08 10:35:00,46.4,46.49,46.36,46.48,8300.0,46.4,46.49,46.36,46.48,8300.0
2018-11-08 10:40:00,46.46,46.47,46.32,46.34,11804.0,46.46,46.47,46.32,46.34,11804.0
2018-11-08 10:45:00,46.32,46.39,46.3,46.3,22100.0,46.32,46.39,46.3,46.3,22100.0
2018-11-08 10:50:00,46.34,46.36,46.31,46.34,6574.0,46.34,46.36,46.31,46.34,6574.0
2018-11-08 10:55:00,46.34,46.39,46.34,46.34,6968.0,46.34,46.39,46.34,46.34,6968.0
2018-11-08 11:00:00,46.36,46.41,46.33,46.38,5641.0,46.36,46.41,46.33,46.38,5641.0
2018-11-08 11:05:00,46.37,46.37,46.31,46.32,6804.0,46.37,46.37,46.31,46.32,6804.0
2018-11-08 11:10:00,46.33,46.33,46.25,46.26,15394.0,46.33,46.33,46.25,46.26,15394.0
2018-11-08 11:15:00,46.24,46.29,46.22,46.28,3800.0,46.24,46.29,46.22,46.28,3800.0
2018-11-08 11:20:00,46.28,46.28,46.14,46.15,10907.0,46.28,46.28,46.14,46.15,10907.0
2018-11-08 11:25:00,46.14,46.26,46.14,46.22,11445.0,46.14,46.26,46.14,46.22,11445.0
2018-11-08 11:30:00,46.22,46.36,46.21,46.34,7800.0,46.22,46.36,46.21,46.34,7800.0
2018-11-08 11:35:00,46.36,46.36,46.32,46.35,6054.0,46.36,46.36,46.32,46.35,6054.0
2018-11-08 11:40:00,46.36,46.43,46.35,46.35,7824.0,46.36,46.43,46.35,46.35,7824.0
2018-11-08 11:45:00,46.36,46.4,46.35,46.39,5500.0,46.36,46.4,46.35,46.39,5500.0
2018-11-08 11:50:00,46.38,46.39,46.34,46.36,9128.0,46.38,46.39,46.34,46.36,9128.0
2018-11-08 11:55:00,46.35,46.38,46.34,46.38,5600.0,46.35,46.38,46.34,46.38,5600.0
2018-11-08 12:00:00,46.38,46.44,46.32,46.42,11488.0,46.38,46.44,46.32,46.42,11488.0
2018-11-08 12:05:00,46.41,46.46,46.41,46.45,11809.0,46.41,46.46,46.41,46.45,11809.0
2018-11-08 12:10:00,46.45,46.52,46.44,46.48,9800.0,46.45,46.52,46.44,46.48,9800.0
2018-11-08 12:15:00,46.48,46.49,46.45,46.45,6249.0,46.48,46.49,46.45,46.45,6249.0
2018-11-08 12:20:00,46.46,46.46,46.42,46.42,8235.0,46.46,46.46,46.42,46.42,8235.0
2018-11-08 12:25:00,46.43,46.43,46.35,46.35,11808.0,46.43,46.43,46.35,46.35,11808.0
2018-11-08 12:30:00,46.36,46.42,46.34,46.42,19258.0,46.36,46.42,46.34,46.42,19258.0
2018-11-08 12:35:00,46.43,46.53,46.43,46.53,6550.0,46.43,46.53,46.43,46.53,6550.0
2018-11-08 12:40:00,46.53,46.57,46.53,46.55,5100.0,46.53,46.57,46.53,46.55,5100.0
2018-11-08 12:45:00,46.56,46.57,46.53,46.54,23914.0,46.56,46.57,46.53,46.54,23914.0
2018-11-08 12:50:00,46.55,46.56,46.35,46.36,22170.0,46.55,46.56,46.35,46.36,22170.0
2018-11-08 12:55:00,46.36,46.37,46.31,46.35,21096.0,46.36,46.37,46.31,46.35,21096.0
2018-11-08 13:00:00,46.35,46.38,46.28,46.29,17526.0,46.35,46.38,46.28,46.29,17526.0
2018-11-08 13:05:00,46.3,46.34,46.21,46.23,18103.0,46.3,46.34,46.21,46.23,18103.0
2018-11-08 13:10:00,46.24,46.24,46.18,46.2,19978.0,46.24,46.24,46.18,46.2,19978.0
2018-11-08 13:15:00,46.2,46.2,46.11,46.11,18975.0,46.2,46.2,46.11,46.11,18975.0
2018-11-08 13:20:00,46.12,46.15,46.06,46.06,15548.0,46.12,46.15,46.06,46.06,15548.0
2018-11-08 13:25:00,46.05,46.05,45.95,45.95,20518.0,46.05,46.05,45.95,45.95,20518.0
2018-11-08 13:30:00,45.95,45.97,45.93,45.95,10611.0,45.95,45.97,45.93,45.95,10611.0
2018-11-08 13:35:00,45.96,46.04,45.96,46.03,6055.0,45.96,46.04,45.96,46.03,6055.0
2018-11-08 13:40:00,46.04,46.09,46.04,46.08,4700.0,46.04,46.09,46.04,46.08,4700.0
2018-11-08 13:45:00,46.08,46.18,46.08,46.15,8700.0,46.08,46.18,46.08,46.15,8700.0
2018-11-08 13:50:00,46.15,46.18,46.12,46.18,5700.0,46.15,46.18,46.12,46.18,5700.0
2018-11-08 13:55:00,46.18,46.32,46.16,46.32,7700.0,46.18,46.32,46.16,46.32,7700.0
2018-11-08 14:00:00,46.33,46.37,46.13,46.15,12912.0,46.33,46.37,46.13,46.15,12912.0
2018-11-08 14:05:00,46.16,46.37,46.16,46.33,14190.0,46.16,46.37,46.16,46.33,14190.0
2018-11-08 14:10:00,46.33,46.34,46.28,46.33,6066.0,46.33,46.34,46.28,46.33,6066.0
2018-11-08 14:15:00,46.34,46.4,46.29,46.31,12824.0,46.34,46.4,46.29,46.31,12824.0
2018-11-08 14:20:00,46.32,46.37,46.31,46.34,13118.0,46.32,46.37,46.31,46.34,13118.0
2018-11-08 14:25:00,46.32,46.34,46.27,46.28,9557.0,46.32,46.34,46.27,46.28,9557.0
2018-11-08 14:30:00,46.26,46.28,46.22,46.25,8030.0,46.26,46.28,46.22,46.25,8030.0
2018-11-08 14:35:00,46.25,46.3,46.21,46.21,9300.0,46.25,46.3,46.21,46.21,9300.0
2018-11-08 14:40:00,46.2,46.23,46.17,46.21,9203.0,46.2,46.23,46.17,46.21,9203.0
2018-11-08 14:45:00,46.21,46.29,46.18,46.25,9901.0,46.21,46.29,46.18,46.25,9901.0
2018-11-08 14:50:00,46.27,46.33,46.23,46.29,7600.0,46.27,46.33,46.23,46.29,7600.0
2018-11-08 14:55:00,46.29,46.34,46.28,46.32,9318.0,46.29,46.34,46.28,46.32,9318.0
2018-11-08 15:00:00,46.31,46.31,46.23,46.25,10200.0,46.31,46.31,46.23,46.25,10200.0
2018-11-08 15:05:00,46.25,46.35,46.25,46.35,17416.0,46.25,46.35,46.25,46.35,17416.0
2018-11-08 15:10:00,46.35,46.35,46.26,46.33,10527.0,46.35,46.35,46.26,46.33,10527.0
2018-11-08 15:15:00,46.34,46.4,46.34,46.4,10203.0,46.34,46.4,46.34,46.4,10203.0
2018-11-08 15:20:00,46.39,46.4,46.35,46.39,8300.0,46.39,46.4,46.35,46.39,8300.0
2018-11-08 15:25:00,46.39,46.39,46.31,46.32,12947.0,46.39,46.39,46.31,46.32,12947.0
2018-11-08 15:30:00,46.33,46.4,46.3,46.38,12876.0,46.33,46.4,46.3,46.38,12876.0
2018-11-08 15:35:00,46.38,46.4,46.31,46.35,14964.0,46.38,46.4,46.31,46.35,14964.0
2018-11-08 15:40:00,46.34,46.37,46.33,46.36,8897.0,46.34,46.37,46.33,46.36,8897.0
2018-11-08 15:45:00,46.36,46.42,46.34,46.42,33949.0,46.36,46.42,46.34,46.42,33949.0
2018-11-08 15:50:00,46.43,46.44,46.39,46.41,39035.0,46.43,46.44,46.39,46.41,39035.0
2018-11-08 15:55:00,46.41,46.47,46.39,46.47,70354.0,46.41,46.47,46.39,46.47,70354.0
2018-11-09 09:30:00,46.25,46.33,45.93,45.93,17962.0,46.25,46.33,45.93,45.93,17962.0
2018-11-09 09:35:00,46.0,46.16,45.99,46.14,7303.0,46.0,46.16,45.99,46.14,7303.0
2018-11-09 09:40:00,46.12,46.16,45.97,46.16,13204.0,46.12,46.16,45.97,46.16,13204.0
2018-11-09 09:45:00,46.14,46.39,46.12,46.34,6913.0,46.14,46.39,46.12,46.34,6913.0
2018-11-09 09:50:00,46.33,46.33,46.09,46.11,6706.0,46.33,46.33,46.09,46.11,6706.0
2018-11-09 09:55:00,46.1,46.2,46.09,46.2,13222.0,46.1,46.2,46.09,46.2,13222.0
2018-11-09 10:00:00,46.21,46.26,46.06,46.08,7808.0,46.21,46.26,46.06,46.08,7808.0
2018-11-09 10:05:00,46.08,46.18,46.06,46.06,8859.0,46.08,46.18,46.06,46.06,8859.0
2018-11-09 10:10:00,46.05,46.05,45.89,45.96,19772.0,46.05,46.05,45.89,45.96,19772.0
2018-11-09 10:15:00,45.93,46.01,45.9,45.94,5089.0,45.93,46.01,45.9,45.94,5089.0
2018-11-09 10:20:00,45.93,45.98,45.91,45.98,6473.0,45.93,45.98,45.91,45.98,6473.0
2018-11-09 10:25:00,45.99,46.0,45.92,45.98,13062.0,45.99,46.0,45.92,45.98,13062.0
2018-11-09 10:30:00,45.97,46.06,45.97,46.01,13500.0,45.97,46.06,45.97,46.01,13500.0
2018-11-09 10:35:00,46.04,46.14,46.02,46.13,7374.0,46.04,46.14,46.02,46.13,7374.0
2018-11-09 10:40:00,46.14,46.19,46.13,46.17,14454.0,46.14,46.19,46.13,46.17,14454.0
2018-11-09 10:45:00,46.2,46.25,46.17,46.2,28149.0,46.2,46.25,46.17,46.2,28149.0
2018-11-09 10:50:00,46.18,46.25,46.17,46.19,17827.0,46.18,46.25,46.17,46.19,17827.0
2018-11-09 10:55:00,46.18,46.21,46.17,46.17,12292.0,46.18,46.21,46.17,46.17,12292.0
2018-11-09 11:00:00,46.17,46.27,46.14,46.15,13067.0,46.17,46.27,46.14,46.15,13067.0
2018-11-09 11:05:00,46.14,46.14,46.02,46.04,22431.0,46.14,46.14,46.02,46.04,22431.0
2018-11-09 11:10:00,46.05,46.13,46.01,46.04,8378.0,46.05,46.13,46.01,46.04,8378.0
2018-11-09 11:15:00,46.04,46.09,46.02,46.05,13206.0,46.04,46.09,46.02,46.05,13206.0
2018-11-09 11:20:00,46.07,46.12,46.05,46.09,8647.0,46.07,46.12,46.05,46.09,8647.0
2018-11-09 11:25:00,46.09,46.11,46.06,46.11,4175.0,46.09,46.11,46.06,46.11,4175.0
2018-11-09 11:30:00,46.12,46.19,46.11,46.13,6911.0,46.12,46.19,46.11,46.13,6911.0
2018-11-09 11:35:00,46.14,46.16,46.08,46.16,8509.0,46.14,46.16,46.08,46.16,8509.0
2018-11-09 11:40:00,46.16,46.19,46.1,46.18,11503.0,46.16,46.19,46.1,46.18,11503.0
2018-11-09 11:45:00,46.18,46.19,46.08,46.11,9790.0,46.18,46.19,46.08,46.11,9790.0
2018-11-09 11:50:00,46.11,46.13,46.09,46.13,6803.0,46.11,46.13,46.09,46.13,6803.0
2018-11-09 11:55:00,46.13,46.13,46.0,46.04,8619.0,46.13,46.13,46.0,46.04,8619.0
2018-11-09 12:00:00,46.04,46.06,46.03,46.05,3543.0,46.04,46.06,46.03,46.05,3543.0
2018-11-09 12:05:00,46.04,46.11,46.04,46.11,5979.0,46.04,46.11,46.04,46.11,5979.0
2018-11-09 12:10:00,46.1,46.11,46.02,46.04,20612.0,46.1,46.11,46.02,46.04,20612.0
2018-11-09 12:15:00,46.03,46.05,45.95,45.98,41409.0,46.03,46.05,45.95,45.98,41409.0
2018-11-09 12:20:00,45.98,46.03,45.95,46.02,6008.0,45.98,46.03,45.95,46.02,6008.0
2018-11-09 12:25:00,46.02,46.04,45.98,45.98,6108.0,46.02,46.04,45.98,45.98,6108.0
2018-11-09 12:30:00,45.96,46.03,45.94,46.02,6069.0,45.96,46.03,45.94,46.02,6069.0
2018-11-09 12:35:00,46.01,46.05,46.01,46.02,4600.0,46.01,46.05,46.01,46.02,4600.0
2018-11-09 12:40:00,46.02,46.06,46.01,46.06,3654.0,46.02,46.06,46.01,46.06,3654.0
2018-11-09 12:45:00,46.06,46.16,46.06,46.15,9021.0,46.06,46.16,46.06,46.15,9021.0
2018-11-09 12:50:00,46.14,46.14,46.1,46.11,3200.0,46.14,46.14,46.1,46.11,3200.0
2018-11-09 12:55:00,46.1,46.1,46.07,46.09,28448.0,46.1,46.1,46.07,46.09,28448.0
2018-11-09 13:00:00,46.07,46.07,46.03,46.06,10836.0,46.07,46.07,46.03,46.06,10836.0
2018-11-09 13:05:00,46.08,46.14,46.05,46.14,15787.0,46.08,46.14,46.05,46.14,15787.0
2018-11-09 13:10:00,46.14,46.14,46.06,46.09,7474.0,46.14,46.14,46.06,46.09,7474.0
2018-11-09 13:15:00,46.08,46.09,46.0,46.02,5655.0,46.08,46.09,46.0,46.02,5655.0
2018-11-09 13:20:00,46.01,46.03,45.98,46.03,5740.0,46.01,46.03,45.98,46.03,5740.0
2018-11-09 13:25:00,46.03,46.03,45.97,46.02,5814.0,46.03,46.03,45.97,46.02,5814.0
2018-11-09 13:30:00,45.99,45.99,45.9,45.91,5695.0,45.99,45.99,45.9,45.91,5695.0
2018-11-09 13:35:00,45.92,45.94,45.86,45.89,5900.0,45.92,45.94,45.86,45.89,5900.0
2018-11-09 13:40:00,45.9,45.96,45.88,45.92,5068.0,45.9,45.96,45.88,45.92,5068.0
2018-11-09 13:45:00,45.91,45.92,45.87,45.91,6666.0,45.91,45.92,45.87,45.91,6666.0
2018-11-09 13:50:00,45.91,45.93,45.87,45.89,8365.0,45.91,45.93,45.87,45.89,8365.0
2018-11-09 13:55:00,45.89,45.92,45.85,45.86,6085.0,45.89,45.92,45.85,45.86,6085.0
2018-11-09 14:00:00,45.86,45.97,45.85,45.97,5066.0,45.86,45.97,45.85,45.97,5066.0
2018-11-09 14:05:00,45.97,46.02,45.95,45.96,20365.0,45.97,46.02,45.95,45.96,20365.0
2018-11-09 14:10:00,45.95,45.95,45.86,45.89,6721.0,45.95,45.95,45.86,45.89,6721.0
2018-11-09 14:15:00,45.89,45.91,45.85,45.86,12435.0,45.89,45.91,45.85,45.86,12435.0
2018-11-09 14:20:00,45.85,45.89,45.85,45.89,5818.0,45.85,45.89,45.85,45.89,5818.0
2018-11-09 14:25:00,45.89,45.93,45.88,45.91,7426.0,45.89,45.93,45.88,45.91,7426.0
2018-11-09 14:30:00,45.91,46.04,45.9,46.04,7878.0,45.91,46.04,45.9,46.04,7878.0
2018-11-09 14:35:00,46.03,46.06,46.01,46.03,4583.0,46.03,46.06,46.01,46.03,4583.0
2018-11-09 14:40:00,46.04,46.14,46.04,46.12,16307.0,46.04,46.14,46.04,46.12,16307.0
2018-11-09 14:45:00,46.11,46.16,46.1,46.12,18359.0,46.11,46.16,46.1,46.12,18359.0
2018-11-09 14:50:00,46.12,46.2,46.11,46.19,9076.0,46.12,46.2,46.11,46.19,9076.0
2018-11-09 14:55:00,46.19,46.25,46.15,46.15,16770.0,46.19,46.25,46.15,46.15,16770.0
2018-11-09 15:00:00,46.15,46.18,46.13,46.13,9828.0,46.15,46.18,46.13,46.13,9828.0
2018-11-09 15:05:00,46.14,46.19,46.1,46.17,11311.0,46.14,46.19,46.1,46.17,11311.0
2018-11-09 15:10:00,46.18,46.22,46.13,46.22,14229.0,46.18,46.22,46.13,46.22,14229.0
2018-11-09 15:15:00,46.23,46.26,46.17,46.22,6900.0,46.23,46.26,46.17,46.22,6900.0
2018-11-09 15:20:00,46.22,46.3,46.17,46.27,11290.0,46.22,46.3,46.17,46.27,11290.0
2018-11-09 15:25:00,46.28,46.29,46.24,46.25,8918.0,46.28,46.29,46.24,46.25,8918.0
2018-11-09 15:30:00,46.25,46.3,46.22,46.24,14740.0,46.25,46.3,46.22,46.24,14740.0
2018-11-09 15:35:00,46.24,46.33,46.23,46.32,24123.0,46.24,46.33,46.23,46.32,24123.0
2018-11-09 15:40:00,46.32,46.39,46.31,46.39,21611.0,46.32,46.39,46.31,46.39,21611.0
2018-11-09 15:45:00,46.39,46.41,46.27,46.29,42869.0,46.39,46.41,46.27,46.29,42869.0
2018-11-09 15:50:00,46.29,46.31,46.23,46.3,33272.0,46.29,46.31,46.23,46.3,33272.0
2018-11-09 15:55:00,46.3,46.34,46.25,46.25,63083.0,46.3,46.34,46.25,46.25,63083.0
2018-11-12 09:30:00,45.99,45.99,45.5,45.58,26781.0,45.99,45.99,45.5,45.58,26781.0
2018-11-12 09:35:00,45.52,45.63,45.45,45.52,12159.0,45.52,45.63,45.45,45.52,12159.0
2018-11-12 09:40:00,45.42,45.46,45.32,45.46,9260.0,45.42,45.46,45.32,45.46,9260.0
2018-11-12 09:45:00,45.52,45.63,45.46,45.53,4425.0,45.52,45.63,45.46,45.53,4425.0
2018-11-12 09:50:00,45.54,45.57,45.53,45.54,4653.0,45.54,45.57,45.53,45.54,4653.0
2018-11-12 09:55:00,45.57,45.71,45.55,45.71,6363.0,45.57,45.71,45.55,45.71,6363.0
2018-11-12 10:00:00,45.65,45.65,45.48,45.58,5100.0,45.65,45.65,45.48,45.58,5100.0
2018-11-12 10:05:00,45.58,45.66,45.57,45.62,8293.0,45.58,45.66,45.57,45.62,8293.0
2018-11-12 10:10:00,45.57,45.61,45.49,45.52,9037.0,45.57,45.61,45.49,45.52,9037.0
2018-11-12 10:15:00,45.51,45.61,45.37,45.37,10534.0,45.51,45.61,45.37,45.37,10534.0
2018-11-12 10:20:00,45.35,45.45,45.32,45.44,9666.0,45.35,45.45,45.32,45.44,9666.0
2018-11-12 10:25:00,45.44,45.44,45.31,45.32,5909.0,45.44,45.44,45.31,45.32,5909.0
2018-11-12 10:30:00,45.3,45.31,45.15,45.17,10025.0,45.3,45.31,45.15,45.17,10025.0
2018-11-12 10:35:00,45.16,45.2,45.08,45.17,15944.0,45.16,45.2,45.08,45.17,15944.0
2018-11-12 10:40:00,45.16,45.17,45.08,45.11,22308.0,45.16,45.17,45.08,45.11,22308.0
2018-11-12 10:45:00,45.11,45.22,45.07,45.17,11788.0,45.11,45.22,45.07,45.17,11788.0
2018-11-12 10:50:00,45.15,45.18,45.02,45.04,12455.0,45.15,45.18,45.02,45.04,12455.0
2018-11-12 10:55:00,45.04,45.07,44.99,45.02,36064.0,45.04,45.07,44.99,45.02,36064.0
2018-11-12 11:00:00,45.02,45.04,44.94,44.96,35250.0,45.02,45.04,44.94,44.96,35250.0
2018-11-12 11:05:00,44.96,44.96,44.89,44.91,22083.0,44.96,44.96,44.89,44.91,22083.0
2018-11-12 11:10:00,44.89,44.93,44.79,44.79,15706.0,44.89,44.93,44.79,44.79,15706.0
2018-11-12 11:15:00,44.77,44.79,44.69,44.77,23500.0,44.77,44.79,44.69,44.77,23500.0
2018-11-12 11:20:00,44.77,44.88,44.75,44.88,16051.0,44.77,44.88,44.75,44.88,16051.0
2018-11-12 11:25:00,44.88,44.9,44.77,44.77,22875.0,44.88,44.9,44.77,44.77,22875.0
2018-11-12 11:30:00,44.79,44.86,44.79,44.85,20731.0,44.79,44.86,44.79,44.85,20731.0
2018-11-12 11:35:00,44.85,44.91,44.85,44.91,9743.0,44.85,44.91,44.85,44.91,9743.0
2018-11-12 11:40:00,44.93,45.1,44.92,45.03,28886.0,44.93,45.1,44.92,45.03,28886.0
2018-11-12 11:45:00,45.04,45.11,45.03,45.05,22535.0,45.04,45.11,45.03,45.05,22535.0
2018-11-12 11:50:00,45.05,45.16,44.98,45.12,17591.0,45.05,45.16,44.98,45.12,17591.0
2018-11-12 11:55:00,45.12,45.16,45.1,45.1,5600.0,45.12,45.16,45.1,45.1,5600.0
2018-11-12 12:00:00,45.1,45.2,45.1,45.2,5408.0,45.1,45.2,45.1,45.2,5408.0
2018-11-12 12:05:00,45.21,45.33,45.21,45.33,6135.0,45.21,45.33,45.21,45.33,6135.0
2018-11-12 12:10:00,45.31,45.31,45.24,45.26,6130.0,45.31,45.31,45.24,45.26,6130.0
2018-11-12 12:15:00,45.26,45.34,45.24,45.28,8874.0,45.26,45.34,45.24,45.28,8874.0
2018-11-12 12:20:00,45.28,45.33,45.26,45.33,7809.0,45.28,45.33,45.26,45.33,7809.0
2018-11-12 12:25:00,45.31,45.34,45.3,45.31,12400.0,45.31,45.34,45.3,45.31,12400.0
2018-11-12 12:30:00,45.32,45.32,45.21,45.21,6081.0,45.32,45.32,45.21,45.21,6081.0
2018-11-12 12:35:00,45.2,45.22,45.14,45.14,8175.0,45.2,45.22,45.14,45.14,8175.0
2018-11-12 12:40:00,45.12,45.17,45.09,45.12,7288.0,45.12,45.17,45.09,45.12,7288.0
2018-11-12 12:45:00,45.12,45.12,45.04,45.08,7884.0,45.12,45.12,45.04,45.08,7884.0
2018-11-12 12:50:00,45.09,45.11,45.07,45.08,11459.0,45.09,45.11,45.07,45.08,11459.0
2018-11-12 12:55:00,45.08,45.11,44.96,44.98,35307.0,45.08,45.11,44.96,44.98,35307.0
2018-11-12 13:00:00,45.0,45.1,45.0,45.07,99949.0,45.0,45.1,45.0,45.07,99949.0
2018-11-12 13:05:00,45.07,45.1,45.0,45.1,68264.0,45.07,45.1,45.0,45.1,68264.0
2018-11-12 13:10:00,45.09,45.17,45.06,45.08,85180.0,45.09,45.17,45.06,45.08,85180.0
2018-11-12 13:15:00,45.08,45.11,45.02,45.04,10170.0,45.08,45.11,45.02,45.04,10170.0
2018-11-12 13:20:00,45.03,45.11,45.01,45.09,11370.0,45.03,45.11,45.01,45.09,11370.0
2018-11-12 13:25:00,45.08,45.19,45.08,45.16,9247.0,45.08,45.19,45.08,45.16,9247.0
2018-11-12 13:30:00,45.17,45.21,45.14,45.21,7396.0,45.17,45.21,45.14,45.21,7396.0
2018-11-12 13:35:00,45.21,45.22,45.19,45.2,7983.0,45.21,45.22,45.19,45.2,7983.0
2018-11-12 13:40:00,45.19,45.24,45.18,45.21,56604.0,45.19,45.24,45.18,45.21,56604.0
2018-11-12 13:45:00,45.22,45.22,45.12,45.16,68204.0,45.22,45.22,45.12,45.16,68204.0
2018-11-12 13:50:00,45.17,45.39,45.17,45.34,14114.0,45.17,45.39,45.17,45.34,14114.0
2018-11-12 13:55:00,45.37,45.41,45.34,45.36,12003.0,45.37,45.41,45.34,45.36,12003.0
2018-11-12 14:00:00,45.34,45.39,45.29,45.37,9595.0,45.34,45.39,45.29,45.37,9595.0
2018-11-12 14:05:00,45.36,45.37,45.3,45.36,10315.0,45.36,45.37,45.3,45.36,10315.0
2018-11-12 14:10:00,45.35,45.48,45.35,45.46,13721.0,45.35,45.48,45.35,45.46,13721.0
2018-11-12 14:15:00,45.46,45.56,45.45,45.55,8136.0,45.46,45.56,45.45,45.55,8136.0
2018-11-12 14:20:00,45.55,45.57,45.53,45.56,11976.0,45.55,45.57,45.53,45.56,11976.0
2018-11-12 14:25:00,45.57,45.58,45.49,45.49,15305.0,45.57,45.58,45.49,45.49,15305.0
2018-11-12 14:30:00,45.5,45.51,45.45,45.47,5683.0,45.5,45.51,45.45,45.47,5683.0
2018-11-12 14:35:00,45.48,45.48,45.33,45.34,11936.0,45.48,45.48,45.33,45.34,11936.0
2018-11-12 14:40:00,45.36,45.4,45.29,45.39,14809.0,45.36,45.4,45.29,45.39,14809.0
2018-11-12 14:45:00,45.37,45.45,45.37,45.42,8239.0,45.37,45.45,45.37,45.42,8239.0
2018-11-12 14:50:00,45.42,45.44,45.33,45.33,10507.0,45.42,45.44,45.33,45.33,10507.0
2018-11-12 14:55:00,45.32,45.32,45.23,45.23,14315.0,45.32,45.32,45.23,45.23,14315.0
2018-11-12 15:00:00,45.22,45.28,45.22,45.25,12803.0,45.22,45.28,45.22,45.25,12803.0
2018-11-12 15:05:00,45.24,45.24,45.14,45.18,18932.0,45.24,45.24,45.14,45.18,18932.0
2018-11-12 15:10:00,45.17,45.19,45.1,45.16,12235.0,45.17,45.19,45.1,45.16,12235.0
2018-11-12 15:15:00,45.15,45.22,45.14,45.21,22427.0,45.15,45.22,45.14,45.21,22427.0
2018-11-12 15:20:00,45.22,45.32,45.19,45.26,24948.0,45.22,45.32,45.19,45.26,24948.0
2018-11-12 15:25:00,45.27,45.28,45.24,45.27,15781.0,45.27,45.28,45.24,45.27,15781.0
2018-11-12 15:30:00,45.26,45.26,45.12,45.14,20462.0,45.26,45.26,45.12,45.14,20462.0
2018-11-12 15:35:00,45.13,45.15,45.08,45.09,20284.0,45.13,45.15,45.08,45.09,20284.0
2018-11-12 15:40:00,45.09,45.15,45.02,45.1,26882.0,45.09,45.15,45.02,45.1,26882.0
2018-11-12 15:45:00,45.1,45.15,45.03,45.04,40169.0,45.1,45.15,45.03,45.04,40169.0
2018-11-12 15:50:00,45.04,45.05,44.86,44.87,40179.0,45.04,45.05,44.86,44.87,40179.0
2018-11-12 15:55:00,44.85,44.87,44.77,44.82,155108.0,44.85,44.87,44.77,44.82,155108.0
2018-11-13 09:30:00,45.01,45.35,45.01,45.27,20969.0,45.01,45.35,45.01,45.27,20969.0
2018-11-13 09:35:00,45.23,45.39,45.14,45.37,4061.0,45.23,45.39,45.14,45.37,4061.0
2018-11-13 09:40:00,45.4,45.4,45.13,45.13,3235.0,45.4,45.4,45.13,45.13,3235.0
2018-11-13 09:45:00,45.17,45.26,45.05,45.05,14189.0,45.17,45.26,45.05,45.05,14189.0
2018-11-13 09:50:00,45.07,45.1,44.86,44.95,7724.0,45.07,45.1,44.86,44.95,7724.0
2018-11-13 09:55:00,44.91,45.02,44.87,44.98,6336.0,44.91,45.02,44.87,44.98,6336.0
2018-11-13 10:00:00,44.92,44.92,44.69,44.79,9064.0,44.92,44.92,44.69,44.79,9064.0
2018-11-13 10:05:00,44.76,45.06,44.66,45.01,8424.0,44.76,45.06,44.66,45.01,8424.0
2018-11-13 10:10:00,44.98,45.14,44.93,45.14,8090.0,44.98,45.14,44.93,45.14,8090.0
2018-11-13 10:15:00,45.14,45.28,45.08,45.18,12879.0,45.14,45.28,45.08,45.18,12879.0
2018-11-13 10:20:00,45.17,45.19,44.81,44.81,4903.0,45.17,45.19,44.81,44.81,4903.0
2018-11-13 10:25:00,44.85,44.94,44.84,44.85,6309.0,44.85,44.94,44.84,44.85,6309.0
2018-11-13 10:30:00,44.85,45.0,44.81,45.0,5800.0,44.85,45.0,44.81,45.0,5800.0
2018-11-13 10:35:00,44.97,45.06,44.95,45.04,7900.0,44.97,45.06,44.95,45.04,7900.0
2018-11-13 10:40:00,45.0,45.14,44.9,45.04,18153.0,45.0,45.14,44.9,45.04,18153.0
2018-11-13 10:45:00,45.02,45.11,44.98,45.03,8675.0,45.02,45.11,44.98,45.03,8675.0
2018-11-13 10:50:00,45.05,45.11,44.98,45.02,9021.0,45.05,45.11,44.98,45.02,9021.0
2018-11-13 10:55:00,45.02,45.15,44.98,45.13,11000.0,45.02,45.15,44.98,45.13,11000.0
2018-11-13 11:00:00,45.14,45.47,45.12,45.44,22382.0,45.14,45.47,45.12,45.44,22382.0
2018-11-13 11:05:00,45.43,45.56,45.42,45.44,36230.0,45.43,45.56,45.42,45.44,36230.0
2018-11-13 11:10:00,45.45,45.67,45.43,45.61,48945.0,45.45,45.67,45.43,45.61,48945.0
2018-11-13 11:15:00,45.6,45.83,45.58,45.79,60950.0,45.6,45.83,45.58,45.79,60950.0
2018-11-13 11:20:00,45.78,45.78,45.48,45.48,18357.0,45.78,45.78,45.48,45.48,18357.0
2018-11-13 11:25:00,45.48,45.62,45.48,45.6,9863.0,45.48,45.62,45.48,45.6,9863.0
2018-11-13 11:30:00,45.6,45.62,45.52,45.62,8124.0,45.6,45.62,45.52,45.62,8124.0
2018-11-13 11:35:00,45.61,45.65,45.46,45.48,9650.0,45.61,45.65,45.46,45.48,9650.0
2018-11-13 11:40:00,45.49,45.55,45.47,45.55,6517.0,45.49,45.55,45.47,45.55,6517.0
2018-11-13 11:45:00,45.55,45.55,45.47,45.52,7424.0,45.55,45.55,45.47,45.52,7424.0
2018-11-13 11:50:00,45.52,45.57,45.44,45.45,8486.0,45.52,45.57,45.44,45.45,8486.0
2018-11-13 11:55:00,45.44,45.46,45.39,45.43,5100.0,45.44,45.46,45.39,45.43,5100.0
2018-11-13 12:00:00,45.45,45.53,45.45,45.46,6296.0,45.45,45.53,45.45,45.46,6296.0
2018-11-13 12:05:00,45.52,45.52,45.33,45.36,5827.0,45.52,45.52,45.33,45.36,5827.0
2018-11-13 12:10:00,45.36,45.39,45.27,45.39,12900.0,45.36,45.39,45.27,45.39,12900.0
2018-11-13 12:15:00,45.38,45.39,45.32,45.35,5875.0,45.38,45.39,45.32,45.35,5875.0
2018-11-13 12:20:00,45.35,45.39,45.3,45.31,5500.0,45.35,45.39,45.3,45.31,5500.0
2018-11-13 12:25:00,45.33,45.38,45.29,45.29,4100.0,45.33,45.38,45.29,45.29,4100.0
2018-11-13 12:30:00,45.24,45.26,45.2,45.22,6828.0,45.24,45.26,45.2,45.22,6828.0
2018-11-13 12:35:00,45.22,45.22,45.13,45.16,7671.0,45.22,45.22,45.13,45.16,7671.0
2018-11-13 12:40:00,45.17,45.17,45.01,45.09,6166.0,45.17,45.17,45.01,45.09,6166.0
2018-11-13 12:45:00,45.1,45.14,45.08,45.11,4280.0,45.1,45.14,45.08,45.11,4280.0
2018-11-13 12:50:00,45.1,45.15,45.06,45.14,3000.0,45.1,45.15,45.06,45.14,3000.0
2018-11-13 12:55:00,45.11,45.12,45.04,45.06,4458.0,45.11,45.12,45.04,45.06,4458.0
2018-11-13 13:00:00,45.09,45.15,45.07,45.12,5790.0,45.09,45.15,45.07,45.12,5790.0
2018-11-13 13:05:00,45.12,45.12,45.01,45.03,9696.0,45.12,45.12,45.01,45.03,9696.0
2018-11-13 13:10:00,45.02,45.04,44.92,44.95,6710.0,45.02,45.04,44.92,44.95,6710.0
2018-11-13 13:15:00,44.97,45.02,44.97,45.02,4200.0,44.97,45.02,44.97,45.02,4200.0
2018-11-13 13:20:00,45.04,45.11,45.04,45.07,2700.0,45.04,45.11,45.04,45.07,2700.0
2018-11-13 13:25:00,45.08,45.08,44.96,45.02,4300.0,45.08,45.08,44.96,45.02,4300.0
2018-11-13 13:30:00,45.04,45.12,44.99,45.1,10790.0,45.04,45.12,44.99,45.1,10790.0
2018-11-13 13:35:00,45.09,45.17,45.08,45.17,7777.0,45.09,45.17,45.08,45.17,7777.0
2018-11-13 13:40:00,45.15,45.15,45.1,45.11,5800.0,45.15,45.15,45.1,45.11,5800.0
2018-11-13 13:45:00,45.11,45.14,45.01,45.01,7796.0,45.11,45.14,45.01,45.01,7796.0
2018-11-13 13:50:00,45.01,45.06,45.0,45.05,7100.0,45.01,45.06,45.0,45.05,7100.0
2018-11-13 13:55:00,45.05,45.05,44.98,44.98,6400.0,45.05,45.05,44.98,44.98,6400.0
2018-11-13 14:00:00,44.95,44.99,44.9,44.91,6621.0,44.95,44.99,44.9,44.91,6621.0
2018-11-13 14:05:00,44.91,44.91,44.83,44.86,3954.0,44.91,44.91,44.83,44.86,3954.0
2018-11-13 14:10:00,44.88,44.88,44.81,44.81,6300.0,44.88,44.88,44.81,44.81,6300.0
2018-11-13 14:15:00,44.78,44.8,44.76,44.77,7236.0,44.78,44.8,44.76,44.77,7236.0
2018-11-13 14:20:00,44.78,44.78,44.64,44.7,9305.0,44.78,44.78,44.64,44.7,9305.0
2018-11-13 14:25:00,44.72,44.79,44.71,44.79,6223.0,44.72,44.79,44.71,44.79,6223.0
2018-11-13 14:30:00,44.78,44.79,44.72,44.75,12079.0,44.78,44.79,44.72,44.75,12079.0
2018-11-13 14:35:00,44.78,44.82,44.76,44.77,12366.0,44.78,44.82,44.76,44.77,12366.0
2018-11-13 14:40:00,44.75,44.75,44.58,44.6,10801.0,44.75,44.75,44.58,44.6,10801.0
2018-11-13 14:45:00,44.6,44.69,44.53,44.68,7084.0,44.6,44.69,44.53,44.68,7084.0
2018-11-13 14:50:00,44.7,44.74,44.68,44.73,7135.0,44.7,44.74,44.68,44.73,7135.0
2018-11-13 14:55:00,44.73,44.77,44.65,44.69,7800.0,44.73,44.77,44.65,44.69,7800.0
2018-11-13 15:00:00,44.66,44.82,44.62,44.76,12761.0,44.66,44.82,44.62,44.76,12761.0
2018-11-13 15:05:00,44.75,44.75,44.63,44.7,11235.0,44.75,44.75,44.63,44.7,11235.0
2018-11-13 15:10:00,44.72,44.73,44.62,44.68,12534.0,44.72,44.73,44.62,44.68,12534.0
2018-11-13 15:15:00,44.67,44.7,44.55,44.59,13195.0,44.67,44.7,44.55,44.59,13195.0
2018-11-13 15:20:00,44.59,44.64,44.51,44.55,16743.0,44.59,44.64,44.51,44.55,16743.0
2018-11-13 15:25:00,44.55,44.65,44.52,44.6,14769.0,44.55,44.65,44.52,44.6,14769.0
2018-11-13 15:30:00,44.59,44.63,44.48,44.48,21213.0,44.59,44.63,44.48,44.48,21213.0
2018-11-13 15:35:00,44.48,44.64,44.47,44.57,23921.0,44.48,44.64,44.47,44.57,23921.0
2018-11-13 15:40:00,44.57,44.61,44.54,44.59,15860.0,44.57,44.61,44.54,44.59,15860.0
2018-11-13 15:45:00,44.61,44.66,44.58,44.64,47534.0,44.61,44.66,44.58,44.64,47534.0
2018-11-13 15:50:00,44.65,44.7,44.63,44.67,30374.0,44.65,44.7,44.63,44.67,30374.0
2018-11-13 15:55:00,44.67,44.67,44.56,44.59,45177.0,44.67,44.67,44.56,44.59,45177.0
2018-11-14 09:30:00,45.08,45.48,45.08,45.45,25996.0,45.08,45.48,45.08,45.45,25996.0
2018-11-14 09:35:00,45.37,45.59,45.27,45.28,26210.0,45.37,45.59,45.27,45.28,26210.0
2018-11-14 09:40:00,45.34,45.45,45.31,45.37,8287.0,45.34,45.45,45.31,45.37,8287.0
2018-11-14 09:45:00,45.38,45.47,45.24,45.31,16310.0,45.38,45.47,45.24,45.31,16310.0
2018-11-14 09:50:00,45.32,45.35,45.01,45.07,9213.0,45.32,45.35,45.01,45.07,9213.0
2018-11-14 09:55:00,45.1,45.31,45.1,45.25,10809.0,45.1,45.31,45.1,45.25,10809.0
2018-11-14 10:00:00,45.27,45.28,45.12,45.17,12475.0,45.27,45.28,45.12,45.17,12475.0
2018-11-14 10:05:00,45.17,45.28,45.13,45.13,44600.0,45.17,45.28,45.13,45.13,44600.0
2018-11-14 10:10:00,45.11,45.2,45.09,45.17,4640.0,45.11,45.2,45.09,45.17,4640.0
2018-11-14 10:15:00,45.13,45.13,44.96,44.97,8620.0,45.13,45.13,44.96,44.97,8620.0
2018-11-14 10:20:00,44.99,45.0,44.93,44.97,7519.0,44.99,45.0,44.93,44.97,7519.0
2018-11-14 10:25:00,44.94,45.08,44.91,45.08,4202.0,44.94,45.08,44.91,45.08,4202.0
2018-11-14 10:30:00,45.07,45.17,45.01,45.13,11808.0,45.07,45.17,45.01,45.13,11808.0
2018-11-14 10:35:00,45.17,45.19,45.08,45.14,8700.0,45.17,45.19,45.08,45.14,8700.0
2018-11-14 10:40:00,45.11,45.14,45.05,45.1,5350.0,45.11,45.14,45.05,45.1,5350.0
2018-11-14 10:45:00,45.12,45.16,45.05,45.08,6300.0,45.12,45.16,45.05,45.08,6300.0
2018-11-14 10:50:00,45.05,45.1,44.8,44.82,7593.0,45.05,45.1,44.8,44.82,7593.0
2018-11-14 10:55:00,44.82,44.91,44.82,44.87,5721.0,44.82,44.91,44.82,44.87,5721.0
2018-11-14 11:00:00,44.86,44.86,44.72,44.75,9229.0,44.86,44.86,44.72,44.75,9229.0
2018-11-14 11:05:00,44.75,44.79,44.71,44.75,6700.0,44.75,44.79,44.71,44.75,6700.0
2018-11-14 11:10:00,44.79,44.87,44.74,44.77,8461.0,44.79,44.87,44.74,44.77,8461.0
2018-11-14 11:15:00,44.78,44.86,44.78,44.8,3774.0,44.78,44.86,44.78,44.8,3774.0
2018-11-14 11:20:00,44.83,44.87,44.76,44.77,3053.0,44.83,44.87,44.76,44.77,3053.0
2018-11-14 11:25:00,44.75,44.8,44.7,44.77,3546.0,44.75,44.8,44.7,44.77,3546.0
2018-11-14 11:30:00,44.8,44.84,44.72,44.78,4700.0,44.8,44.84,44.72,44.78,4700.0
2018-11-14 11:35:00,44.77,44.81,44.61,44.61,4800.0,44.77,44.81,44.61,44.61,4800.0
2018-11-14 11:40:00,44.64,44.65,44.55,44.63,3452.0,44.64,44.65,44.55,44.63,3452.0
2018-11-14 11:45:00,44.59,44.65,44.58,44.65,1430.0,44.59,44.65,44.58,44.65,1430.0
2018-11-14 11:50:00,44.64,44.68,44.56,44.68,6724.0,44.64,44.68,44.56,44.68,6724.0
2018-11-14 11:55:00,44.67,44.73,44.62,44.73,3300.0,44.67,44.73,44.62,44.73,3300.0
2018-11-14 12:00:00,44.73,44.75,44.6,44.6,5447.0,44.73,44.75,44.6,44.6,5447.0
2018-11-14 12:05:00,44.57,44.61,44.5,44.52,4426.0,44.57,44.61,44.5,44.52,4426.0
2018-11-14 12:10:00,44.49,44.49,44.4,44.4,6044.0,44.49,44.49,44.4,44.4,6044.0
2018-11-14 12:15:00,44.4,44.61,44.39,44.61,9928.0,44.4,44.61,44.39,44.61,9928.0
2018-11-14 12:20:00,44.61,44.69,44.61,44.65,5194.0,44.61,44.69,44.61,44.65,5194.0
2018-11-14 12:25:00,44.63,44.73,44.61,44.65,10769.0,44.63,44.73,44.61,44.65,10769.0
2018-11-14 12:30:00,44.64,44.66,44.6,44.65,24029.0,44.64,44.66,44.6,44.65,24029.0
2018-11-14 12:35:00,44.64,44.64,44.5,44.55,7470.0,44.64,44.64,44.5,44.55,7470.0
2018-11-14 12:40:00,44.57,44.61,44.53,44.6,4400.0,44.57,44.61,44.53,44.6,4400.0
2018-11-14 12:45:00,44.56,44.66,44.55,44.61,6587.0,44.56,44.66,44.55,44.61,6587.0
2018-11-14 12:50:00,44.6,44.7,44.6,44.62,5500.0,44.6,44.7,44.6,44.62,5500.0
2018-11-14 12:55:00,44.61,44.67,44.48,44.58,9653.0,44.61,44.67,44.48,44.58,9653.0
2018-11-14 13:00:00,44.52,44.63,44.52,44.62,4601.0,44.52,44.63,44.52,44.62,4601.0
2018-11-14 13:05:00,44.63,44.66,44.56,44.57,2200.0,44.63,44.66,44.56,44.57,2200.0
2018-11-14 13:10:00,44.6,44.63,44.5,44.63,9894.0,44.6,44.63,44.5,44.63,9894.0
2018-11-14 13:15:00,44.62,44.73,44.62,44.72,7460.0,44.62,44.73,44.62,44.72,7460.0
2018-11-14 13:20:00,44.7,44.73,44.6,44.6,5502.0,44.7,44.73,44.6,44.6,5502.0
2018-11-14 13:25:00,44.61,44.61,44.57,44.59,3700.0,44.61,44.61,44.57,44.59,3700.0
2018-11-14 13:30:00,44.56,44.6,44.52,44.54,3700.0,44.56,44.6,44.52,44.54,3700.0
2018-11-14 13:35:00,44.53,44.57,44.51,44.52,4600.0,44.53,44.57,44.51,44.52,4600.0
2018-11-14 13:40:00,44.5,44.51,44.39,44.39,4798.0,44.5,44.51,44.39,44.39,4798.0
2018-11-14 13:45:00,44.41,44.45,44.4,44.4,3741.0,44.41,44.45,44.4,44.4,3741.0
2018-11-14 13:50:00,44.41,44.43,44.36,44.4,6033.0,44.41,44.43,44.36,44.4,6033.0
2018-11-14 13:55:00,44.4,44.45,44.4,44.43,4200.0,44.4,44.45,44.4,44.43,4200.0
2018-11-14 14:00:00,44.42,44.42,44.26,44.26,8633.0,44.42,44.42,44.26,44.26,8633.0
2018-11-14 14:05:00,44.26,44.31,44.25,44.31,4600.0,44.26,44.31,44.25,44.31,4600.0
2018-11-14 14:10:00,44.29,44.39,44.29,44.39,5400.0,44.29,44.39,44.29,44.39,5400.0
2018-11-14 14:15:00,44.39,44.57,44.39,44.57,10357.0,44.39,44.57,44.39,44.57,10357.0
2018-11-14 14:20:00,44.56,44.6,44.52,44.56,5632.0,44.56,44.6,44.52,44.56,5632.0
2018-11-14 14:25:00,44.52,44.54,44.43,44.44,7069.0,44.52,44.54,44.43,44.44,7069.0
2018-11-14 14:30:00,44.43,44.52,44.4,44.45,7341.0,44.43,44.52,44.4,44.45,7341.0
2018-11-14 14:35:00,44.43,44.56,44.43,44.5,4439.0,44.43,44.56,44.43,44.5,4439.0
2018-11-14 14:40:00,44.51,44.52,44.4,44.44,9875.0,44.51,44.52,44.4,44.44,9875.0
2018-11-14 14:45:00,44.44,44.5,44.43,44.5,3300.0,44.44,44.5,44.43,44.5,3300.0
2018-11-14 14:50:00,44.51,44.64,44.49,44.62,5096.0,44.51,44.64,44.49,44.62,5096.0
2018-11-14 14:55:00,44.63,44.74,44.62,44.71,11138.0,44.63,44.74,44.62,44.71,11138.0
2018-11-14 15:00:00,44.71,44.78,44.65,44.76,9944.0,44.71,44.78,44.65,44.76,9944.0
2018-11-14 15:05:00,44.8,44.91,44.8,44.86,17781.0,44.8,44.91,44.8,44.86,17781.0
2018-11-14 15:10:00,44.85,44.85,44.79,44.82,7409.0,44.85,44.85,44.79,44.82,7409.0
2018-11-14 15:15:00,44.83,44.85,44.79,44.84,7850.0,44.83,44.85,44.79,44.84,7850.0
2018-11-14 15:20:00,44.82,44.82,44.73,44.76,8472.0,44.82,44.82,44.73,44.76,8472.0
2018-11-14 15:25:00,44.75,44.76,44.66,44.72,9471.0,44.75,44.76,44.66,44.72,9471.0
2018-11-14 15:30:00,44.72,44.72,44.59,44.6,16295.0,44.72,44.72,44.59,44.6,16295.0
2018-11-14 15:35:00,44.6,44.64,44.57,44.61,11629.0,44.6,44.64,44.57,44.61,11629.0
2018-11-14 15:40:00,44.6,44.62,44.52,44.53,10345.0,44.6,44.62,44.52,44.53,10345.0
2018-11-14 15:45:00,44.53,44.62,44.5,44.51,49210.0,44.53,44.62,44.5,44.51,49210.0
2018-11-14 15:50:00,44.49,44.51,44.36,44.41,36850.0,44.49,44.51,44.36,44.41,36850.0
2018-11-14 15:55:00,44.4,44.47,44.34,44.42,63981.0,44.4,44.47,44.34,44.42,63981.0
2018-11-15 09:30:00,44.16,44.47,44.11,44.33,47223.0,44.16,44.47,44.11,44.33,47223.0
2018-11-15 09:35:00,44.38,44.47,44.34,44.4,9100.0,44.38,44.47,44.34,44.4,9100.0
2018-11-15 09:40:00,44.36,44.36,44.18,44.29,29015.0,44.36,44.36,44.18,44.29,29015.0
2018-11-15 09:45:00,44.29,44.31,44.09,44.29,11323.0,44.29,44.31,44.09,44.29,11323.0
2018-11-15 09:50:00,44.26,44.3,44.1,44.26,8931.0,44.26,44.3,44.1,44.26,8931.0
2018-11-15 09:55:00,44.31,44.41,44.3,44.3,6600.0,44.31,44.41,44.3,44.3,6600.0
2018-11-15 10:00:00,44.32,44.48,44.28,44.42,34200.0,44.32,44.48,44.28,44.42,34200.0
2018-11-15 10:05:00,44.42,44.52,44.36,44.39,13435.0,44.42,44.52,44.36,44.39,13435.0
2018-11-15 10:10:00,44.4,44.61,44.39,44.57,6300.0,44.4,44.61,44.39,44.57,6300.0
2018-11-15 10:15:00,44.6,44.63,44.55,44.63,78408.0,44.6,44.63,44.55,44.63,78408.0
2018-11-15 10:20:00,44.63,44.72,44.59,44.6,7600.0,44.63,44.72,44.59,44.6,7600.0
2018-11-15 10:25:00,44.59,44.62,44.56,44.56,9161.0,44.59,44.62,44.56,44.56,9161.0
2018-11-15 10:30:00,44.56,44.56,44.31,44.34,11200.0,44.56,44.56,44.31,44.34,11200.0
2018-11-15 10:35:00,44.39,44.49,44.35,44.48,9079.0,44.39,44.49,44.35,44.48,9079.0
2018-11-15 10:40:00,44.47,44.52,44.46,44.48,8289.0,44.47,44.52,44.46,44.48,8289.0
2018-11-15 10:45:00,44.46,44.61,44.45,44.59,34127.0,44.46,44.61,44.45,44.59,34127.0
2018-11-15 10:50:00,44.59,44.67,44.57,44.66,6030.0,44.59,44.67,44.57,44.66,6030.0
2018-11-15 10:55:00,44.68,44.7,44.57,44.58,3500.0,44.68,44.7,44.57,44.58,3500.0
2018-11-15 11:00:00,44.57,44.71,44.49,44.68,6300.0,44.57,44.71,44.49,44.68,6300.0
2018-11-15 11:05:00,44.67,44.74,44.65,44.67,11625.0,44.67,44.74,44.65,44.67,11625.0
2018-11-15 11:10:00,44.7,44.81,44.67,44.8,14203.0,44.7,44.81,44.67,44.8,14203.0
2018-11-15 11:15:00,44.82,44.91,44.79,44.81,12952.0,44.82,44.91,44.79,44.81,12952.0
2018-11-15 11:20:00,44.83,44.99,44.83,44.96,9376.0,44.83,44.99,44.83,44.96,9376.0
2018-11-15 11:25:00,44.97,44.99,44.88,44.95,5002.0,44.97,44.99,44.88,44.95,5002.0
2018-11-15 11:30:00,44.93,45.1,44.92,45.09,60121.0,44.93,45.1,44.92,45.09,60121.0
2018-11-15 11:35:00,45.1,45.13,45.04,45.06,9609.0,45.1,45.13,45.04,45.06,9609.0
2018-11-15 11:40:00,45.04,45.07,44.93,44.96,12128.0,45.04,45.07,44.93,44.96,12128.0
2018-11-15 11:45:00,44.97,44.98,44.92,44.96,4033.0,44.97,44.98,44.92,44.96,4033.0
2018-11-15 11:50:00,44.98,45.05,44.97,45.05,5320.0,44.98,45.05,44.97,45.05,5320.0
2018-11-15 11:55:00,45.03,45.03,44.95,44.95,4796.0,45.03,45.03,44.95,44.95,4796.0
2018-11-15 12:00:00,44.99,45.06,44.91,45.0,10402.0,44.99,45.06,44.91,45.0,10402.0
2018-11-15 12:05:00,45.01,45.08,44.9,44.9,17036.0,45.01,45.08,44.9,44.9,17036.0
2018-11-15 12:10:00,44.9,44.92,44.86,44.89,6400.0,44.9,44.92,44.86,44.89,6400.0
2018-11-15 12:15:00,44.86,44.94,44.83,44.94,2300.0,44.86,44.94,44.83,44.94,2300.0
2018-11-15 12:20:00,44.92,45.01,44.92,45.0,11314.0,44.92,45.01,44.92,45.0,11314.0
2018-11-15 12:25:00,44.97,45.08,44.91,45.06,5096.0,44.97,45.08,44.91,45.06,5096.0
2018-11-15 12:30:00,45.08,45.11,45.05,45.11,5609.0,45.08,45.11,45.05,45.11,5609.0
2018-11-15 12:35:00,45.12,45.2,45.08,45.2,6275.0,45.12,45.2,45.08,45.2,6275.0
2018-11-15 12:40:00,45.18,45.19,45.05,45.05,14250.0,45.18,45.19,45.05,45.05,14250.0
2018-11-15 12:45:00,45.05,45.06,45.02,45.05,12720.0,45.05,45.06,45.02,45.05,12720.0
2018-11-15 12:50:00,45.06,45.1,44.96,44.96,7528.0,45.06,45.1,44.96,44.96,7528.0
2018-11-15 12:55:00,44.96,44.97,44.89,44.93,5968.0,44.96,44.97,44.89,44.93,5968.0
2018-11-15 13:00:00,44.95,44.95,44.85,44.88,8469.0,44.95,44.95,44.85,44.88,8469.0
2018-11-15 13:05:00,44.88,44.91,44.83,44.84,5208.0,44.88,44.91,44.83,44.84,5208.0
2018-11-15 13:10:00,44.84,44.94,44.84,44.94,4311.0,44.84,44.94,44.84,44.94,4311.0
2018-11-15 13:15:00,44.92,45.1,44.92,45.08,15026.0,44.92,45.1,44.92,45.08,15026.0
2018-11-15 13:20:00,45.08,45.3,45.07,45.28,13358.0,45.08,45.3,45.07,45.28,13358.0
2018-11-15 13:25:00,45.25,45.31,45.22,45.28,13097.0,45.25,45.31,45.22,45.28,13097.0
2018-11-15 13:30:00,45.3,45.43,45.3,45.41,14616.0,45.3,45.43,45.3,45.41,14616.0
2018-11-15 13:35:00,45.42,45.47,45.36,45.37,19013.0,45.42,45.47,45.36,45.37,19013.0
2018-11-15 13:40:00,45.36,45.43,45.34,45.4,5213.0,45.36,45.43,45.34,45.4,5213.0
2018-11-15 13:45:00,45.41,45.45,45.25,45.25,10005.0,45.41,45.45,45.25,45.25,10005.0
2018-11-15 13:50:00,45.27,45.42,45.27,45.4,7141.0,45.27,45.42,45.27,45.4,7141.0
2018-11-15 13:55:00,45.39,45.47,45.39,45.43,6467.0,45.39,45.47,45.39,45.43,6467.0
2018-11-15 14:00:00,45.43,45.48,45.35,45.38,21065.0,45.43,45.48,45.35,45.38,21065.0
2018-11-15 14:05:00,45.37,45.45,45.35,45.43,6700.0,45.37,45.45,45.35,45.43,6700.0
2018-11-15 14:10:00,45.42,45.42,45.35,45.4,8901.0,45.42,45.42,45.35,45.4,8901.0
2018-11-15 14:15:00,45.38,45.38,45.28,45.33,9754.0,45.38,45.38,45.28,45.33,9754.0
2018-11-15 14:20:00,45.33,45.4,45.33,45.37,4399.0,45.33,45.4,45.33,45.37,4399.0
2018-11-15 14:25:00,45.39,45.52,45.35,45.52,10736.0,45.39,45.52,45.35,45.52,10736.0
2018-11-15 14:30:00,45.52,45.58,45.51,45.55,11558.0,45.52,45.58,45.51,45.55,11558.0
2018-11-15 14:35:00,45.55,45.56,45.46,45.49,12667.0,45.55,45.56,45.46,45.49,12667.0
2018-11-15 14:40:00,45.48,45.51,45.46,45.5,6700.0,45.48,45.51,45.46,45.5,6700.0
2018-11-15 14:45:00,45.5,45.53,45.49,45.49,7560.0,45.5,45.53,45.49,45.49,7560.0
2018-11-15 14:50:00,45.49,45.51,45.39,45.41,18116.0,45.49,45.51,45.39,45.41,18116.0
2018-11-15 14:55:00,45.41,45.5,45.38,45.49,9844.0,45.41,45.5,45.38,45.49,9844.0
2018-11-15 15:00:00,45.51,45.52,45.18,45.25,46800.0,45.51,45.52,45.18,45.25,46800.0
2018-11-15 15:05:00,45.28,45.45,45.28,45.4,18770.0,45.28,45.45,45.28,45.4,18770.0
2018-11-15 15:10:00,45.4,45.52,45.39,45.49,27607.0,45.4,45.52,45.39,45.49,27607.0
2018-11-15 15:15:00,45.49,45.49,45.3,45.31,12548.0,45.49,45.49,45.3,45.31,12548.0
2018-11-15 15:20:00,45.3,45.33,45.23,45.26,27439.0,45.3,45.33,45.23,45.26,27439.0
2018-11-15 15:25:00,45.27,45.34,45.23,45.24,14678.0,45.27,45.34,45.23,45.24,14678.0
2018-11-15 15:30:00,45.25,45.41,45.25,45.34,18555.0,45.25,45.41,45.25,45.34,18555.0
2018-11-15 15:35:00,45.35,45.41,45.34,45.39,25703.0,45.35,45.41,45.34,45.39,25703.0
2018-11-15 15:40:00,45.39,45.45,45.34,45.39,25434.0,45.39,45.45,45.34,45.39,25434.0
2018-11-15 15:45:00,45.4,45.42,45.35,45.36,22477.0,45.4,45.42,45.35,45.36,22477.0
2018-11-15 15:50:00,45.37,45.56,45.37,45.52,28281.0,45.37,45.56,45.37,45.52,28281.0
2018-11-15 15:55:00,45.54,45.55,45.41,45.55,59094.0,45.54,45.55,45.41,45.55,59094.0
2018-11-16 09:30:00,45.4,45.55,45.12,45.35,77297.0,45.4,45.55,45.12,45.35,77297.0
2018-11-16 09:35:00,45.31,45.38,45.19,45.24,11189.0,45.31,45.38,45.19,45.24,11189.0
2018-11-16 09:40:00,45.25,45.4,45.23,45.32,7801.0,45.25,45.4,45.23,45.32,7801.0
2018-11-16 09:45:00,45.32,45.54,45.32,45.52,10109.0,45.32,45.54,45.32,45.52,10109.0
2018-11-16 09:50:00,45.52,45.68,45.51,45.6,17073.0,45.52,45.68,45.51,45.6,17073.0
2018-11-16 09:55:00,45.55,45.85,45.55,45.79,23500.0,45.55,45.85,45.55,45.79,23500.0
2018-11-16 10:00:00,45.79,45.83,45.69,45.75,10934.0,45.79,45.83,45.69,45.75,10934.0
2018-11-16 10:05:00,45.74,45.76,45.56,45.62,25882.0,45.74,45.76,45.56,45.62,25882.0
2018-11-16 10:10:00,45.6,45.69,45.57,45.69,12852.0,45.6,45.69,45.57,45.69,12852.0
2018-11-16 10:15:00,45.69,45.81,45.68,45.78,58358.0,45.69,45.81,45.68,45.78,58358.0
2018-11-16 10:20:00,45.75,45.75,45.69,45.71,14191.0,45.75,45.75,45.69,45.71,14191.0
2018-11-16 10:25:00,45.72,45.8,45.66,45.67,9300.0,45.72,45.8,45.66,45.67,9300.0
2018-11-16 10:30:00,45.67,45.75,45.59,45.74,10011.0,45.67,45.75,45.59,45.74,10011.0
2018-11-16 10:35:00,45.72,45.75,45.67,45.67,10025.0,45.72,45.75,45.67,45.67,10025.0
2018-11-16 10:40:00,45.7,45.73,45.58,45.61,20006.0,45.7,45.73,45.58,45.61,20006.0
2018-11-16 10:45:00,45.61,45.62,45.48,45.54,13352.0,45.61,45.62,45.48,45.54,13352.0
2018-11-16 10:50:00,45.53,45.53,45.4,45.41,9034.0,45.53,45.53,45.4,45.41,9034.0
2018-11-16 10:55:00,45.39,45.42,45.33,45.33,15154.0,45.39,45.42,45.33,45.33,15154.0
2018-11-16 11:00:00,45.33,45.41,45.33,45.36,9325.0,45.33,45.41,45.33,45.36,9325.0
2018-11-16 11:05:00,45.36,45.37,45.28,45.3,5000.0,45.36,45.37,45.28,45.3,5000.0
2018-11-16 11:10:00,45.32,45.41,45.3,45.3,11047.0,45.32,45.41,45.3,45.3,11047.0
2018-11-16 11:15:00,45.31,45.36,45.29,45.3,8000.0,45.31,45.36,45.29,45.3,8000.0
2018-11-16 11:20:00,45.29,45.32,45.25,45.31,6300.0,45.29,45.32,45.25,45.31,6300.0
2018-11-16 11:25:00,45.33,45.55,45.33,45.53,23092.0,45.33,45.55,45.33,45.53,23092.0
2018-11-16 11:30:00,45.53,45.59,45.38,45.43,28098.0,45.53,45.59,45.38,45.43,28098.0
2018-11-16 11:35:00,45.44,45.46,45.4,45.44,6347.0,45.44,45.46,45.4,45.44,6347.0
2018-11-16 11:40:00,45.43,45.43,45.3,45.35,8393.0,45.43,45.43,45.3,45.35,8393.0
2018-11-16 11:45:00,45.36,45.36,45.28,45.3,4600.0,45.36,45.36,45.28,45.3,4600.0
2018-11-16 11:50:00,45.28,45.36,45.21,45.36,31599.0,45.28,45.36,45.21,45.36,31599.0
2018-11-16 11:55:00,45.36,45.45,45.33,45.42,13078.0,45.36,45.45,45.33,45.42,13078.0
2018-11-16 12:00:00,45.39,45.43,45.32,45.34,8836.0,45.39,45.43,45.32,45.34,8836.0
2018-11-16 12:05:00,45.35,45.45,45.35,45.45,5400.0,45.35,45.45,45.35,45.45,5400.0
2018-11-16 12:10:00,45.46,45.5,45.45,45.49,8763.0,45.46,45.5,45.45,45.49,8763.0
2018-11-16 12:15:00,45.49,45.49,45.41,45.45,6190.0,45.49,45.49,45.41,45.45,6190.0
2018-11-16 12:20:00,45.44,45.45,45.43,45.43,2400.0,45.44,45.45,45.43,45.43,2400.0
2018-11-16 12:25:00,45.42,45.44,45.39,45.4,4100.0,45.42,45.44,45.39,45.4,4100.0
2018-11-16 12:30:00,45.39,45.56,45.33,45.56,12896.0,45.39,45.56,45.33,45.56,12896.0
2018-11-16 12:35:00,45.54,45.77,45.54,45.71,17175.0,45.54,45.77,45.54,45.71,17175.0
2018-11-16 12:40:00,45.73,45.86,45.69,45.83,11881.0,45.73,45.86,45.69,45.83,11881.0
2018-11-16 12:45:00,45.84,46.04,45.82,45.94,31790.0,45.84,46.04,45.82,45.94,31790.0
2018-11-16 12:50:00,45.91,45.91,45.76,45.77,10463.0,45.91,45.91,45.76,45.77,10463.0
2018-11-16 12:55:00,45.71,45.8,45.71,45.78,12736.0,45.71,45.8,45.71,45.78,12736.0
2018-11-16 13:00:00,45.77,45.8,45.64,45.65,10502.0,45.77,45.8,45.64,45.65,10502.0
2018-11-16 13:05:00,45.65,45.65,45.51,45.56,24652.0,45.65,45.65,45.51,45.56,24652.0
2018-11-16 13:10:00,45.57,45.61,45.55,45.58,11500.0,45.57,45.61,45.55,45.58,11500.0
2018-11-16 13:15:00,45.55,45.65,45.53,45.61,9797.0,45.55,45.65,45.53,45.61,9797.0
2018-11-16 13:20:00,45.59,45.61,45.54,45.59,7242.0,45.59,45.61,45.54,45.59,7242.0
2018-11-16 13:25:00,45.56,45.58,45.51,45.52,2300.0,45.56,45.58,45.51,45.52,2300.0
2018-11-16 13:30:00,45.52,45.55,45.5,45.51,5005.0,45.52,45.55,45.5,45.51,5005.0
2018-11-16 13:35:00,45.48,45.54,45.47,45.48,5616.0,45.48,45.54,45.47,45.48,5616.0
2018-11-16 13:40:00,45.49,45.52,45.39,45.44,8100.0,45.49,45.52,45.39,45.44,8100.0
2018-11-16 13:45:00,45.42,45.46,45.39,45.44,6350.0,45.42,45.46,45.39,45.44,6350.0
2018-11-16 13:50:00,45.44,45.48,45.42,45.42,5900.0,45.44,45.48,45.42,45.42,5900.0
2018-11-16 13:55:00,45.43,45.51,45.43,45.45,7022.0,45.43,45.51,45.43,45.45,7022.0
2018-11-16 14:00:00,45.44,45.56,45.44,45.54,7609.0,45.44,45.56,45.44,45.54,7609.0
2018-11-16 14:05:00,45.54,45.6,45.48,45.48,15880.0,45.54,45.6,45.48,45.48,15880.0
2018-11-16 14:10:00,45.5,45.58,45.49,45.54,12559.0,45.5,45.58,45.49,45.54,12559.0
2018-11-16 14:15:00,45.53,45.63,45.51,45.62,19160.0,45.53,45.63,45.51,45.62,19160.0
2018-11-16 14:20:00,45.61,45.61,45.52,45.52,6984.0,45.61,45.61,45.52,45.52,6984.0
2018-11-16 14:25:00,45.5,45.63,45.49,45.62,9931.0,45.5,45.63,45.49,45.62,9931.0
2018-11-16 14:30:00,45.64,45.68,45.64,45.68,5700.0,45.64,45.68,45.64,45.68,5700.0
2018-11-16 14:35:00,45.67,45.73,45.67,45.72,7662.0,45.67,45.73,45.67,45.72,7662.0
2018-11-16 14:40:00,45.72,45.76,45.7,45.76,8680.0,45.72,45.76,45.7,45.76,8680.0
2018-11-16 14:45:00,45.77,45.83,45.76,45.83,20381.0,45.77,45.83,45.76,45.83,20381.0
2018-11-16 14:50:00,45.83,45.85,45.76,45.85,10531.0,45.83,45.85,45.76,45.85,10531.0
2018-11-16 14:55:00,45.84,45.85,45.81,45.84,11505.0,45.84,45.85,45.81,45.84,11505.0
2018-11-16 15:00:00,45.85,45.89,45.81,45.84,11077.0,45.85,45.89,45.81,45.84,11077.0
2018-11-16 15:05:00,45.83,45.85,45.79,45.8,13495.0,45.83,45.85,45.79,45.8,13495.0
2018-11-16 15:10:00,45.8,45.83,45.77,45.82,11024.0,45.8,45.83,45.77,45.82,11024.0
2018-11-16 15:15:00,45.83,45.89,45.81,45.87,17606.0,45.83,45.89,45.81,45.87,17606.0
2018-11-16 15:20:00,45.87,45.88,45.84,45.84,14202.0,45.87,45.88,45.84,45.84,14202.0
2018-11-16 15:25:00,45.85,45.88,45.83,45.85,35211.0,45.85,45.88,45.83,45.85,35211.0
2018-11-16 15:30:00,45.85,45.87,45.82,45.84,62586.0,45.85,45.87,45.82,45.84,62586.0
2018-11-16 15:35:00,45.85,45.94,45.85,45.94,38920.0,45.85,45.94,45.85,45.94,38920.0
2018-11-16 15:40:00,45.94,45.95,45.88,45.91,31946.0,45.94,45.95,45.88,45.91,31946.0
2018-11-16 15:45:00,45.91,45.94,45.85,45.86,45329.0,45.91,45.94,45.85,45.86,45329.0
2018-11-16 15:50:00,45.86,45.87,45.8,45.83,48404.0,45.86,45.87,45.8,45.83,48404.0
2018-11-16 15:55:00,45.83,45.83,45.73,45.76,94174.0,45.83,45.83,45.73,45.76,94174.0
2018-11-19 09:30:00,45.6,45.6,45.18,45.29,20163.0,45.6,45.6,45.18,45.29,20163.0
2018-11-19 09:35:00,45.28,45.29,45.14,45.19,11267.0,45.28,45.29,45.14,45.19,11267.0
2018-11-19 09:40:00,45.08,45.1,44.94,44.94,20502.0,45.08,45.1,44.94,44.94,20502.0
2018-11-19 09:45:00,44.9,44.9,44.57,44.58,13517.0,44.9,44.9,44.57,44.58,13517.0
2018-11-19 09:50:00,44.55,44.61,44.36,44.43,12467.0,44.55,44.61,44.36,44.43,12467.0
2018-11-19 09:55:00,44.41,44.45,44.19,44.4,15027.0,44.41,44.45,44.19,44.4,15027.0
2018-11-19 10:00:00,44.4,44.41,44.19,44.25,20040.0,44.4,44.41,44.19,44.25,20040.0
2018-11-19 10:05:00,44.2,44.22,44.06,44.1,16302.0,44.2,44.22,44.06,44.1,16302.0
2018-11-19 10:10:00,44.09,44.13,44.01,44.07,50401.0,44.09,44.13,44.01,44.07,50401.0
2018-11-19 10:15:00,44.09,44.09,43.89,43.89,37079.0,44.09,44.09,43.89,43.89,37079.0
2018-11-19 10:20:00,43.9,43.91,43.78,43.82,15300.0,43.9,43.91,43.78,43.82,15300.0
2018-11-19 10:25:00,43.82,43.85,43.68,43.73,16600.0,43.82,43.85,43.68,43.73,16600.0
2018-11-19 10:30:00,43.71,43.71,43.51,43.58,13535.0,43.71,43.71,43.51,43.58,13535.0
2018-11-19 10:35:00,43.58,43.73,43.58,43.73,12720.0,43.58,43.73,43.58,43.73,12720.0
2018-11-19 10:40:00,43.72,43.76,43.55,43.63,13460.0,43.72,43.76,43.55,43.63,13460.0
2018-11-19 10:45:00,43.63,43.74,43.57,43.72,17481.0,43.63,43.74,43.57,43.72,17481.0
2018-11-19 10:50:00,43.73,43.87,43.72,43.86,19578.0,43.73,43.87,43.72,43.86,19578.0
2018-11-19 10:55:00,43.85,43.92,43.73,43.76,13614.0,43.85,43.92,43.73,43.76,13614.0
2018-11-19 11:00:00,43.78,43.86,43.7,43.7,12856.0,43.78,43.86,43.7,43.7,12856.0
2018-11-19 11:05:00,43.71,43.81,43.68,43.69,12477.0,43.71,43.81,43.68,43.69,12477.0
2018-11-19 11:10:00,43.69,43.69,43.59,43.6,9622.0,43.69,43.69,43.59,43.6,9622.0
2018-11-19 11:15:00,43.6,43.61,43.51,43.55,21231.0,43.6,43.61,43.51,43.55,21231.0
2018-11-19 11:20:00,43.54,43.65,43.51,43.55,14150.0,43.54,43.65,43.51,43.55,14150.0
2018-11-19 11:25:00,43.53,43.54,43.42,43.54,35700.0,43.53,43.54,43.42,43.54,35700.0
2018-11-19 11:30:00,43.53,43.53,43.42,43.46,14465.0,43.53,43.53,43.42,43.46,14465.0
2018-11-19 11:35:00,43.46,43.51,43.44,43.47,8419.0,43.46,43.51,43.44,43.47,8419.0
2018-11-19 11:40:00,43.46,43.49,43.4,43.49,9549.0,43.46,43.49,43.4,43.49,9549.0
2018-11-19 11:45:00,43.48,43.54,43.45,43.46,15660.0,43.48,43.54,43.45,43.46,15660.0
2018-11-19 11:50:00,43.46,43.48,43.2,43.27,16558.0,43.46,43.48,43.2,43.27,16558.0
2018-11-19 11:55:00,43.26,43.38,43.25,43.33,17905.0,43.26,43.38,43.25,43.33,17905.0
2018-11-19 12:00:00,43.33,43.36,43.18,43.18,20646.0,43.33,43.36,43.18,43.18,20646.0
2018-11-19 12:05:00,43.2,43.2,43.1,43.16,15547.0,43.2,43.2,43.1,43.16,15547.0
2018-11-19 12:10:00,43.14,43.29,43.14,43.19,27019.0,43.14,43.29,43.14,43.19,27019.0
2018-11-19 12:15:00,43.19,43.28,43.17,43.28,13239.0,43.19,43.28,43.17,43.28,13239.0
2018-11-19 12:20:00,43.28,43.34,43.24,43.25,10999.0,43.28,43.34,43.24,43.25,10999.0
2018-11-19 12:25:00,43.24,43.27,43.17,43.24,20262.0,43.24,43.27,43.17,43.24,20262.0
2018-11-19 12:30:00,43.2,43.24,43.16,43.18,10905.0,43.2,43.24,43.16,43.18,10905.0
2018-11-19 12:35:00,43.2,43.34,43.19,43.31,10215.0,43.2,43.34,43.19,43.31,10215.0
2018-11-19 12:40:00,43.32,43.42,43.32,43.34,11845.0,43.32,43.42,43.32,43.34,11845.0
2018-11-19 12:45:00,43.34,43.34,43.27,43.27,6003.0,43.34,43.34,43.27,43.27,6003.0
2018-11-19 12:50:00,43.26,43.3,43.21,43.22,12734.0,43.26,43.3,43.21,43.22,12734.0
2018-11-19 12:55:00,43.2,43.26,43.16,43.22,9357.0,43.2,43.26,43.16,43.22,9357.0
2018-11-19 13:00:00,43.2,43.2,43.14,43.16,5367.0,43.2,43.2,43.14,43.16,5367.0
2018-11-19 13:05:00,43.18,43.23,43.07,43.07,8318.0,43.18,43.23,43.07,43.07,8318.0
2018-11-19 13:10:00,43.08,43.15,43.05,43.08,5200.0,43.08,43.15,43.05,43.08,5200.0
2018-11-19 13:15:00,43.06,43.07,42.98,43.07,18605.0,43.06,43.07,42.98,43.07,18605.0
2018-11-19 13:20:00,43.08,43.11,43.01,43.04,13364.0,43.08,43.11,43.01,43.04,13364.0
2018-11-19 13:25:00,43.04,43.05,42.99,43.02,6450.0,43.04,43.05,42.99,43.02,6450.0
2018-11-19 13:30:00,43.02,43.02,42.9,42.97,13773.0,43.02,43.02,42.9,42.97,13773.0
2018-11-19 13:35:00,42.96,43.28,42.96,43.26,12445.0,42.96,43.28,42.96,43.26,12445.0
2018-11-19 13:40:00,43.27,43.32,43.22,43.32,11961.0,43.27,43.32,43.22,43.32,11961.0
2018-11-19 13:45:00,43.32,43.33,43.27,43.32,7496.0,43.32,43.33,43.27,43.32,7496.0
2018-11-19 13:50:00,43.32,43.33,43.22,43.23,9864.0,43.32,43.33,43.22,43.23,9864.0
2018-11-19 13:55:00,43.23,43.26,43.19,43.2,8020.0,43.23,43.26,43.19,43.2,8020.0
2018-11-19 14:00:00,43.21,43.21,43.08,43.08,13261.0,43.21,43.21,43.08,43.08,13261.0
2018-11-19 14:05:00,43.08,43.21,43.08,43.17,13146.0,43.08,43.21,43.08,43.17,13146.0
2018-11-19 14:10:00,43.18,43.18,43.09,43.09,10881.0,43.18,43.18,43.09,43.09,10881.0
2018-11-19 14:15:00,43.09,43.19,43.05,43.13,13463.0,43.09,43.19,43.05,43.13,13463.0
2018-11-19 14:20:00,43.14,43.16,43.05,43.12,13624.0,43.14,43.16,43.05,43.12,13624.0
2018-11-19 14:25:00,43.13,43.19,43.13,43.14,11153.0,43.13,43.19,43.13,43.14,11153.0
2018-11-19 14:30:00,43.11,43.15,43.02,43.09,13192.0,43.11,43.15,43.02,43.09,13192.0
2018-11-19 14:35:00,43.08,43.18,43.04,43.18,20382.0,43.08,43.18,43.04,43.18,20382.0
2018-11-19 14:40:00,43.2,43.26,43.18,43.2,22051.0,43.2,43.26,43.18,43.2,22051.0
2018-11-19 14:45:00,43.2,43.22,43.13,43.19,13927.0,43.2,43.22,43.13,43.19,13927.0
2018-11-19 14:50:00,43.19,43.19,43.04,43.08,26705.0,43.19,43.19,43.04,43.08,26705.0
2018-11-19 14:55:00,43.09,43.14,43.07,43.08,10132.0,43.09,43.14,43.07,43.08,10132.0
2018-11-19 15:00:00,43.08,43.12,42.99,43.11,20107.0,43.08,43.12,42.99,43.11,20107.0
2018-11-19 15:05:00,43.11,43.17,43.08,43.16,10045.0,43.11,43.17,43.08,43.16,10045.0
2018-11-19 15:10:00,43.16,43.29,43.14,43.23,17900.0,43.16,43.29,43.14,43.23,17900.0
2018-11-19 15:15:00,43.22,43.26,43.16,43.21,15262.0,43.22,43.26,43.16,43.21,15262.0
2018-11-19 15:20:00,43.22,43.23,43.15,43.16,9940.0,43.22,43.23,43.15,43.16,9940.0
2018-11-19 15:25:00,43.15,43.17,43.06,43.1,13014.0,43.15,43.17,43.06,43.1,13014.0
2018-11-19 15:30:00,43.09,43.13,43.0,43.0,18213.0,43.09,43.13,43.0,43.0,18213.0
2018-11-19 15:35:00,43.0,43.01,42.88,42.9,30172.0,43.0,43.01,42.88,42.9,30172.0
2018-11-19 15:40:00,42.89,42.89,42.8,42.85,33414.0,42.89,42.89,42.8,42.85,33414.0
2018-11-19 15:45:00,42.85,42.89,42.79,42.82,55083.0,42.85,42.89,42.79,42.82,55083.0
2018-11-19 15:50:00,42.81,42.82,42.68,42.71,62799.0,42.81,42.82,42.68,42.71,62799.0
2018-11-19 15:55:00,42.71,42.79,42.66,42.77,177823.0,42.71,42.79,42.66,42.77,177823.0
2018-11-20 09:30:00,42.4,43.29,41.84,42.09,51592.0,42.4,43.29,41.84,42.09,51592.0
2018-11-20 09:35:00,42.12,42.57,42.12,42.55,15179.0,42.12,42.57,42.12,42.55,15179.0
2018-11-20 09:40:00,42.58,42.71,42.42,42.56,15356.0,42.58,42.71,42.42,42.56,15356.0
2018-11-20 09:45:00,42.56,42.73,42.39,42.44,22607.0,42.56,42.73,42.39,42.44,22607.0
2018-11-20 09:50:00,42.46,42.46,42.09,42.21,16176.0,42.46,42.46,42.09,42.21,16176.0
2018-11-20 09:55:00,42.2,42.38,42.06,42.31,11300.0,42.2,42.38,42.06,42.31,11300.0
2018-11-20 10:00:00,42.28,42.57,42.27,42.52,21590.0,42.28,42.57,42.27,42.52,21590.0
2018-11-20 10:05:00,42.51,42.54,42.2,42.24,19774.0,42.51,42.54,42.2,42.24,19774.0
2018-11-20 10:10:00,42.23,42.23,42.04,42.16,23336.0,42.23,42.23,42.04,42.16,23336.0
2018-11-20 10:15:00,42.14,42.5,42.14,42.41,15349.0,42.14,42.5,42.14,42.41,15349.0
2018-11-20 10:20:00,42.44,42.72,42.44,42.58,37316.0,42.44,42.72,42.44,42.58,37316.0
2018-11-20 10:25:00,42.56,42.77,42.56,42.69,16761.0,42.56,42.77,42.56,42.69,16761.0
2018-11-20 10:30:00,42.69,42.81,42.6,42.74,19692.0,42.69,42.81,42.6,42.74,19692.0
2018-11-20 10:35:00,42.76,42.97,42.75,42.92,18005.0,42.76,42.97,42.75,42.92,18005.0
2018-11-20 10:40:00,42.95,43.04,42.85,42.95,11538.0,42.95,43.04,42.85,42.95,11538.0
2018-11-20 10:45:00,42.99,43.04,42.87,42.95,18586.0,42.99,43.04,42.87,42.95,18586.0
2018-11-20 10:50:00,42.94,43.12,42.83,43.11,15463.0,42.94,43.12,42.83,43.11,15463.0
2018-11-20 10:55:00,43.11,43.22,43.1,43.14,14700.0,43.11,43.22,43.1,43.14,14700.0
2018-11-20 11:00:00,43.2,43.24,43.03,43.03,17900.0,43.2,43.24,43.03,43.03,17900.0
2018-11-20 11:05:00,43.02,43.19,43.01,43.11,13682.0,43.02,43.19,43.01,43.11,13682.0
2018-11-20 11:10:00,43.11,43.2,43.0,43.04,11747.0,43.11,43.2,43.0,43.04,11747.0
2018-11-20 11:15:00,43.02,43.02,42.85,42.86,17908.0,43.02,43.02,42.85,42.86,17908.0
2018-11-20 11:20:00,42.89,42.93,42.8,42.81,18456.0,42.89,42.93,42.8,42.81,18456.0
2018-11-20 11:25:00,42.82,42.9,42.75,42.79,20268.0,42.82,42.9,42.75,42.79,20268.0
2018-11-20 11:30:00,42.79,42.9,42.77,42.8,19768.0,42.79,42.9,42.77,42.8,19768.0
2018-11-20 11:35:00,42.79,43.11,42.79,43.08,23644.0,42.79,43.11,42.79,43.08,23644.0
2018-11-20 11:40:00,43.11,43.19,43.03,43.13,21381.0,43.11,43.19,43.03,43.13,21381.0
2018-11-20 11:45:00,43.17,43.18,43.02,43.05,12561.0,43.17,43.18,43.02,43.05,12561.0
2018-11-20 11:50:00,43.0,43.02,42.87,42.92,16518.0,43.0,43.02,42.87,42.92,16518.0
2018-11-20 11:55:00,42.92,43.09,42.9,42.97,21365.0,42.92,43.09,42.9,42.97,21365.0
2018-11-20 12:00:00,42.97,43.17,42.97,43.17,26364.0,42.97,43.17,42.97,43.17,26364.0
2018-11-20 12:05:00,43.16,43.17,42.98,43.0,42173.0,43.16,43.17,42.98,43.0,42173.0
2018-11-20 12:10:00,42.98,43.02,42.91,42.95,11181.0,42.98,43.02,42.91,42.95,11181.0
2018-11-20 12:15:00,42.93,42.97,42.85,42.93,14568.0,42.93,42.97,42.85,42.93,14568.0
2018-11-20 12:20:00,42.92,42.96,42.81,42.88,10895.0,42.92,42.96,42.81,42.88,10895.0
2018-11-20 12:25:00,42.88,43.07,42.88,43.04,13536.0,42.88,43.07,42.88,43.04,13536.0
2018-11-20 12:30:00,43.05,43.12,43.04,43.04,9100.0,43.05,43.12,43.04,43.04,9100.0
2018-11-20 12:35:00,43.06,43.06,42.93,42.94,10752.0,43.06,43.06,42.93,42.94,10752.0
2018-11-20 12:40:00,42.93,42.95,42.84,42.84,11041.0,42.93,42.95,42.84,42.84,11041.0
2018-11-20 12:45:00,42.83,42.84,42.72,42.75,18376.0,42.83,42.84,42.72,42.75,18376.0
2018-11-20 12:50:00,42.72,42.86,42.69,42.84,11704.0,42.72,42.86,42.69,42.84,11704.0
2018-11-20 12:55:00,42.84,42.85,42.74,42.8,12809.0,42.84,42.85,42.74,42.8,12809.0
2018-11-20 13:00:00,42.79,42.84,42.74,42.82,14683.0,42.79,42.84,42.74,42.82,14683.0
2018-11-20 13:05:00,42.83,42.87,42.81,42.87,8100.0,42.83,42.87,42.81,42.87,8100.0
2018-11-20 13:10:00,42.87,42.89,42.76,42.83,31316.0,42.87,42.89,42.76,42.83,31316.0
2018-11-20 13:15:00,42.82,42.85,42.62,42.64,39208.0,42.82,42.85,42.62,42.64,39208.0
2018-11-20 13:20:00,42.64,42.64,42.59,42.62,21695.0,42.64,42.64,42.59,42.62,21695.0
2018-11-20 13:25:00,42.63,42.76,42.63,42.75,11896.0,42.63,42.76,42.63,42.75,11896.0
2018-11-20 13:30:00,42.74,42.75,42.69,42.73,8225.0,42.74,42.75,42.69,42.73,8225.0
2018-11-20 13:35:00,42.73,42.73,42.66,42.7,8400.0,42.73,42.73,42.66,42.7,8400.0
2018-11-20 13:40:00,42.69,42.84,42.66,42.79,20321.0,42.69,42.84,42.66,42.79,20321.0
2018-11-20 13:45:00,42.79,42.83,42.75,42.8,9712.0,42.79,42.83,42.75,42.8,9712.0
2018-11-20 13:50:00,42.79,42.8,42.69,42.72,15816.0,42.79,42.8,42.69,42.72,15816.0
2018-11-20 13:55:00,42.72,42.73,42.62,42.62,19259.0,42.72,42.73,42.62,42.62,19259.0
2018-11-20 14:00:00,42.61,42.66,42.54,42.6,15523.0,42.61,42.66,42.54,42.6,15523.0
2018-11-20 14:05:00,42.61,42.65,42.54,42.57,17726.0,42.61,42.65,42.54,42.57,17726.0
2018-11-20 14:10:00,42.58,42.82,42.58,42.79,15491.0,42.58,42.82,42.58,42.79,15491.0
2018-11-20 14:15:00,42.78,42.82,42.76,42.78,11501.0,42.78,42.82,42.76,42.78,11501.0
2018-11-20 14:20:00,42.78,42.78,42.59,42.64,12140.0,42.78,42.78,42.59,42.64,12140.0
2018-11-20 14:25:00,42.62,42.66,42.48,42.55,28586.0,42.62,42.66,42.48,42.55,28586.0
2018-11-20 14:30:00,42.55,42.77,42.55,42.76,32670.0,42.55,42.77,42.55,42.76,32670.0
2018-11-20 14:35:00,42.74,42.79,42.71,42.73,15093.0,42.74,42.79,42.71,42.73,15093.0
2018-11-20 14:40:00,42.73,42.75,42.59,42.59,14236.0,42.73,42.75,42.59,42.59,14236.0
2018-11-20 14:45:00,42.6,42.65,42.58,42.61,13487.0,42.6,42.65,42.58,42.61,13487.0
2018-11-20 14:50:00,42.61,42.72,42.6,42.63,16956.0,42.61,42.72,42.6,42.63,16956.0
2018-11-20 14:55:00,42.64,42.71,42.55,42.66,20131.0,42.64,42.71,42.55,42.66,20131.0
2018-11-20 15:00:00,42.66,42.78,42.52,42.56,23899.0,42.66,42.78,42.52,42.56,23899.0
2018-11-20 15:05:00,42.57,42.57,42.4,42.55,25986.0,42.57,42.57,42.4,42.55,25986.0
2018-11-20 15:10:00,42.56,42.65,42.52,42.57,28732.0,42.56,42.65,42.52,42.57,28732.0
2018-11-20 15:15:00,42.58,42.72,42.53,42.69,27290.0,42.58,42.72,42.53,42.69,27290.0
2018-11-20 15:20:00,42.68,42.74,42.63,42.67,28658.0,42.68,42.74,42.63,42.67,28658.0
2018-11-20 15:25:00,42.67,42.78,42.58,42.7,26122.0,42.67,42.78,42.58,42.7,26122.0
2018-11-20 15:30:00,42.71,42.73,42.6,42.7,27664.0,42.71,42.73,42.6,42.7,27664.0
2018-11-20 15:35:00,42.7,42.8,42.67,42.8,29605.0,42.7,42.8,42.67,42.8,29605.0
2018-11-20 15:40:00,42.79,42.79,42.67,42.7,23440.0,42.79,42.79,42.67,42.7,23440.0
2018-11-20 15:45:00,42.7,42.74,42.58,42.63,46019.0,42.7,42.74,42.58,42.63,46019.0
2018-11-20 15:50:00,42.64,42.69,42.6,42.69,50094.0,42.64,42.69,42.6,42.69,50094.0
2018-11-20 15:55:00,42.68,42.74,42.65,42.68,113098.0,42.68,42.74,42.65,42.68,113098.0
2018-11-21 09:30:00,43.29,43.81,43.29,43.45,32687.0,43.29,43.81,43.29,43.45,32687.0
2018-11-21 09:35:00,43.38,43.43,43.0,43.18,13244.0,43.38,43.43,43.0,43.18,13244.0
2018-11-21 09:40:00,43.09,43.11,42.77,43.11,17318.0,43.09,43.11,42.77,43.11,17318.0
2018-11-21 09:45:00,43.16,43.22,42.74,42.74,19939.0,43.16,43.22,42.74,42.74,19939.0
2018-11-21 09:50:00,42.76,42.87,42.57,42.87,12155.0,42.76,42.87,42.57,42.87,12155.0
2018-11-21 09:55:00,42.86,43.03,42.84,43.03,9834.0,42.86,43.03,42.84,43.03,9834.0
2018-11-21 10:00:00,43.09,43.2,42.99,43.06,8967.0,43.09,43.2,42.99,43.06,8967.0
2018-11-21 10:05:00,43.07,43.17,42.97,42.97,12428.0,43.07,43.17,42.97,42.97,12428.0
2018-11-21 10:10:00,42.97,43.14,42.97,43.03,17981.0,42.97,43.14,42.97,43.03,17981.0
2018-11-21 10:15:00,43.04,43.26,43.04,43.16,15668.0,43.04,43.26,43.04,43.16,15668.0
2018-11-21 10:20:00,43.15,43.26,43.08,43.19,10713.0,43.15,43.26,43.08,43.19,10713.0
2018-11-21 10:25:00,43.21,43.25,43.11,43.12,10912.0,43.21,43.25,43.11,43.12,10912.0
2018-11-21 10:30:00,43.13,43.17,43.06,43.12,11685.0,43.13,43.17,43.06,43.12,11685.0
2018-11-21 10:35:00,43.13,43.17,42.99,43.03,7400.0,43.13,43.17,42.99,43.03,7400.0
2018-11-21 10:40:00,43.01,43.08,42.94,42.94,16658.0,43.01,43.08,42.94,42.94,16658.0
2018-11-21 10:45:00,42.92,43.04,42.92,43.01,10381.0,42.92,43.04,42.92,43.01,10381.0
2018-11-21 10:50:00,43.01,43.16,42.99,43.07,14988.0,43.01,43.16,42.99,43.07,14988.0
2018-11-21 10:55:00,43.06,43.08,42.97,43.03,8738.0,43.06,43.08,42.97,43.03,8738.0
2018-11-21 11:00:00,43.02,43.09,42.96,43.09,8700.0,43.02,43.09,42.96,43.09,8700.0
2018-11-21 11:05:00,43.09,43.14,43.08,43.13,6577.0,43.09,43.14,43.08,43.13,6577.0
2018-11-21 11:10:00,43.14,43.23,43.12,43.22,8937.0,43.14,43.23,43.12,43.22,8937.0
2018-11-21 11:15:00,43.22,43.22,43.14,43.21,9544.0,43.22,43.22,43.14,43.21,9544.0
2018-11-21 11:20:00,43.22,43.3,43.21,43.24,8284.0,43.22,43.3,43.21,43.24,8284.0
2018-11-21 11:25:00,43.24,43.29,43.18,43.22,10612.0,43.24,43.29,43.18,43.22,10612.0
2018-11-21 11:30:00,43.21,43.27,43.21,43.23,8567.0,43.21,43.27,43.21,43.23,8567.0
2018-11-21 11:35:00,43.24,43.27,43.2,43.24,7867.0,43.24,43.27,43.2,43.24,7867.0
2018-11-21 11:40:00,43.23,43.23,43.14,43.18,11296.0,43.23,43.23,43.14,43.18,11296.0
2018-11-21 11:45:00,43.17,43.26,43.15,43.24,16957.0,43.17,43.26,43.15,43.24,16957.0
2018-11-21 11:50:00,43.25,43.31,43.24,43.28,7319.0,43.25,43.31,43.24,43.28,7319.0
2018-11-21 11:55:00,43.28,43.28,43.13,43.15,12652.0,43.28,43.28,43.13,43.15,12652.0
2018-11-21 12:00:00,43.18,43.24,43.11,43.11,10194.0,43.18,43.24,43.11,43.11,10194.0
2018-11-21 12:05:00,43.11,43.16,43.1,43.14,9191.0,43.11,43.16,43.1,43.14,9191.0
2018-11-21 12:10:00,43.14,43.18,43.1,43.14,7752.0,43.14,43.18,43.1,43.14,7752.0
2018-11-21 12:15:00,43.14,43.15,43.1,43.12,4822.0,43.14,43.15,43.1,43.12,4822.0
2018-11-21 12:20:00,43.13,43.21,43.13,43.2,11028.0,43.13,43.21,43.13,43.2,11028.0
2018-11-21 12:25:00,43.2,43.29,43.2,43.29,5946.0,43.2,43.29,43.2,43.29,5946.0
2018-11-21 12:30:00,43.3,43.3,43.25,43.27,9815.0,43.3,43.3,43.25,43.27,9815.0
2018-11-21 12:35:00,43.27,43.29,43.26,43.27,5204.0,43.27,43.29,43.26,43.27,5204.0
2018-11-21 12:40:00,43.28,43.34,43.27,43.33,6699.0,43.28,43.34,43.27,43.33,6699.0
2018-11-21 12:45:00,43.34,43.41,43.34,43.39,6855.0,43.34,43.41,43.34,43.39,6855.0
2018-11-21 12:50:00,43.4,43.42,43.37,43.41,10386.0,43.4,43.42,43.37,43.41,10386.0
2018-11-21 12:55:00,43.4,43.42,43.39,43.4,5897.0,43.4,43.42,43.39,43.4,5897.0
2018-11-21 13:00:00,43.4,43.41,43.37,43.41,9106.0,43.4,43.41,43.37,43.41,9106.0
2018-11-21 13:05:00,43.41,43.48,43.41,43.44,12787.0,43.41,43.48,43.41,43.44,12787.0
2018-11-21 13:10:00,43.44,43.48,43.43,43.48,7704.0,43.44,43.48,43.43,43.48,7704.0
2018-11-21 13:15:00,43.47,43.47,43.37,43.38,9093.0,43.47,43.47,43.37,43.38,9093.0
2018-11-21 13:20:00,43.38,43.38,43.28,43.33,12428.0,43.38,43.38,43.28,43.33,12428.0
2018-11-21 13:25:00,43.33,43.37,43.33,43.37,4643.0,43.33,43.37,43.33,43.37,4643.0
2018-11-21 13:30:00,43.37,43.43,43.36,43.41,8214.0,43.37,43.43,43.36,43.41,8214.0
2018-11-21 13:35:00,43.4,43.42,43.37,43.41,7259.0,43.4,43.42,43.37,43.41,7259.0
2018-11-21 13:40:00,43.42,43.49,43.42,43.47,8172.0,43.42,43.49,43.42,43.47,8172.0
2018-11-21 13:45:00,43.48,43.48,43.41,43.43,11062.0,43.48,43.48,43.41,43.43,11062.0
2018-11-21 13:50:00,43.44,43.49,43.44,43.49,4210.0,43.44,43.49,43.44,43.49,4210.0
2018-11-21 13:55:00,43.49,43.52,43.47,43.52,4393.0,43.49,43.52,43.47,43.52,4393.0
2018-11-21 14:00:00,43.51,43.51,43.45,43.47,6403.0,43.51,43.51,43.45,43.47,6403.0
2018-11-21 14:05:00,43.48,43.5,43.46,43.46,6521.0,43.48,43.5,43.46,43.46,6521.0
2018-11-21 14:10:00,43.46,43.48,43.45,43.48,5386.0,43.46,43.48,43.45,43.48,5386.0
2018-11-21 14:15:00,43.47,43.48,43.41,43.42,7508.0,43.47,43.48,43.41,43.42,7508.0
2018-11-21 14:20:00,43.42,43.44,43.39,43.44,5133.0,43.42,43.44,43.39,43.44,5133.0
2018-11-21 14:25:00,43.45,43.48,43.44,43.47,4790.0,43.45,43.48,43.44,43.47,4790.0
2018-11-21 14:30:00,43.47,43.52,43.47,43.48,16509.0,43.47,43.52,43.47,43.48,16509.0
2018-11-21 14:35:00,43.48,43.48,43.43,43.46,6393.0,43.48,43.48,43.43,43.46,6393.0
2018-11-21 14:40:00,43.46,43.48,43.44,43.48,4963.0,43.46,43.48,43.44,43.48,4963.0
2018-11-21 14:45:00,43.48,43.48,43.4,43.41,7659.0,43.48,43.48,43.4,43.41,7659.0
2018-11-21 14:50:00,43.41,43.44,43.38,43.43,9733.0,43.41,43.44,43.38,43.43,9733.0
2018-11-21 14:55:00,43.43,43.43,43.37,43.38,7400.0,43.43,43.43,43.37,43.38,7400.0
2018-11-21 15:00:00,43.38,43.41,43.37,43.4,11743.0,43.38,43.41,43.37,43.4,11743.0
2018-11-21 15:05:00,43.41,43.5,43.41,43.49,8074.0,43.41,43.5,43.41,43.49,8074.0
2018-11-21 15:10:00,43.49,43.5,43.45,43.45,15366.0,43.49,43.5,43.45,43.45,15366.0
2018-11-21 15:15:00,43.46,43.46,43.37,43.38,10408.0,43.46,43.46,43.37,43.38,10408.0
2018-11-21 15:20:00,43.38,43.38,43.33,43.34,17332.0,43.38,43.38,43.33,43.34,17332.0
2018-11-21 15:25:00,43.34,43.39,43.31,43.32,23639.0,43.34,43.39,43.31,43.32,23639.0
2018-11-21 15:30:00,43.31,43.31,43.2,43.24,22649.0,43.31,43.31,43.2,43.24,22649.0
2018-11-21 15:35:00,43.23,43.24,43.19,43.21,17187.0,43.23,43.24,43.19,43.21,17187.0
2018-11-21 15:40:00,43.2,43.2,43.13,43.15,33690.0,43.2,43.2,43.13,43.15,33690.0
2018-11-21 15:45:00,43.15,43.22,43.15,43.18,34822.0,43.15,43.22,43.15,43.18,34822.0
2018-11-21 15:50:00,43.18,43.21,43.15,43.16,41300.0,43.18,43.21,43.15,43.16,41300.0
2018-11-21 15:55:00,43.15,43.17,43.03,43.06,196149.0,43.15,43.17,43.03,43.06,196149.0
2018-11-23 09:30:00,42.62,42.76,42.31,42.76,13655.0,42.62,42.76,42.31,42.76,13655.0
2018-11-23 09:35:00,42.79,42.93,42.79,42.8,7979.0,42.79,42.93,42.79,42.8,7979.0
2018-11-23 09:40:00,42.82,42.83,42.73,42.82,8663.0,42.82,42.83,42.73,42.82,8663.0
2018-11-23 09:45:00,42.83,42.99,42.8,42.92,6609.0,42.83,42.99,42.8,42.92,6609.0
2018-11-23 09:50:00,42.84,42.92,42.79,42.92,6100.0,42.84,42.92,42.79,42.92,6100.0
2018-11-23 09:55:00,42.94,43.03,42.92,42.97,7175.0,42.94,43.03,42.92,42.97,7175.0
2018-11-23 10:00:00,42.9,42.97,42.85,42.97,4771.0,42.9,42.97,42.85,42.97,4771.0
2018-11-23 10:05:00,42.93,42.97,42.86,42.88,5300.0,42.93,42.97,42.86,42.88,5300.0
2018-11-23 10:10:00,42.85,42.9,42.71,42.77,5600.0,42.85,42.9,42.71,42.77,5600.0
2018-11-23 10:15:00,42.79,42.8,42.68,42.8,7317.0,42.79,42.8,42.68,42.8,7317.0
2018-11-23 10:20:00,42.78,42.79,42.66,42.69,6968.0,42.78,42.79,42.66,42.69,6968.0
2018-11-23 10:25:00,42.71,42.81,42.66,42.7,5000.0,42.71,42.81,42.66,42.7,5000.0
2018-11-23 10:30:00,42.68,42.75,42.65,42.73,5700.0,42.68,42.75,42.65,42.73,5700.0
2018-11-23 10:35:00,42.73,42.8,42.63,42.63,7422.0,42.73,42.8,42.63,42.63,7422.0
2018-11-23 10:40:00,42.61,42.62,42.49,42.53,7579.0,42.61,42.62,42.49,42.53,7579.0
2018-11-23 10:45:00,42.53,42.58,42.48,42.55,9965.0,42.53,42.58,42.48,42.55,9965.0
2018-11-23 10:50:00,42.56,42.68,42.53,42.67,4600.0,42.56,42.68,42.53,42.67,4600.0
2018-11-23 10:55:00,42.69,42.73,42.63,42.63,4310.0,42.69,42.73,42.63,42.63,4310.0
2018-11-23 11:00:00,42.63,42.68,42.59,42.59,4800.0,42.63,42.68,42.59,42.59,4800.0
2018-11-23 11:05:00,42.59,42.69,42.57,42.66,5800.0,42.59,42.69,42.57,42.66,5800.0
2018-11-23 11:10:00,42.66,42.69,42.61,42.62,5000.0,42.66,42.69,42.61,42.62,5000.0
2018-11-23 11:15:00,42.62,42.74,42.62,42.7,7114.0,42.62,42.74,42.62,42.7,7114.0
2018-11-23 11:20:00,42.7,42.72,42.64,42.64,6409.0,42.7,42.72,42.64,42.64,6409.0
2018-11-23 11:25:00,42.65,42.76,42.63,42.65,7857.0,42.65,42.76,42.63,42.65,7857.0
2018-11-23 11:30:00,42.68,42.68,42.6,42.66,5246.0,42.68,42.68,42.6,42.66,5246.0
2018-11-23 11:35:00,42.65,42.67,42.61,42.63,11610.0,42.65,42.67,42.61,42.63,11610.0
2018-11-23 11:40:00,42.64,42.76,42.64,42.75,6842.0,42.64,42.76,42.64,42.75,6842.0
2018-11-23 11:45:00,42.75,42.82,42.75,42.8,7739.0,42.75,42.82,42.75,42.8,7739.0
2018-11-23 11:50:00,42.79,42.88,42.75,42.82,14666.0,42.79,42.88,42.75,42.82,14666.0
2018-11-23 11:55:00,42.82,42.83,42.77,42.78,7938.0,42.82,42.83,42.77,42.78,7938.0
2018-11-23 12:00:00,42.77,42.79,42.71,42.71,5400.0,42.77,42.79,42.71,42.71,5400.0
2018-11-23 12:05:00,42.72,42.76,42.65,42.71,5274.0,42.72,42.76,42.65,42.71,5274.0
2018-11-23 12:10:00,42.69,42.74,42.68,42.74,4400.0,42.69,42.74,42.68,42.74,4400.0
2018-11-23 12:15:00,42.73,42.78,42.72,42.72,5791.0,42.73,42.78,42.72,42.72,5791.0
2018-11-23 12:20:00,42.72,42.73,42.69,42.71,3400.0,42.72,42.73,42.69,42.71,3400.0
2018-11-23 12:25:00,42.7,42.72,42.63,42.63,4138.0,42.7,42.72,42.63,42.63,4138.0
2018-11-23 12:30:00,42.64,42.76,42.61,42.74,9984.0,42.64,42.76,42.61,42.74,9984.0
2018-11-23 12:35:00,42.74,42.76,42.7,42.72,8829.0,42.74,42.76,42.7,42.72,8829.0
2018-11-23 12:40:00,42.72,42.77,42.72,42.74,9170.0,42.72,42.77,42.72,42.74,9170.0
2018-11-23 12:45:00,42.75,42.78,42.7,42.74,12044.0,42.75,42.78,42.7,42.74,12044.0
2018-11-23 12:50:00,42.75,42.75,42.68,42.7,8100.0,42.75,42.75,42.68,42.7,8100.0
2018-11-23 12:55:00,42.69,42.69,42.59,42.62,18350.0,42.69,42.69,42.59,42.62,18350.0
2018-11-26 09:30:00,43.11,43.21,42.93,43.04,19093.0,43.11,43.21,42.93,43.04,19093.0
2018-11-26 09:35:00,42.97,42.97,42.7,42.77,9870.0,42.97,42.97,42.7,42.77,9870.0
2018-11-26 09:40:00,42.77,42.87,42.73,42.75,12748.0,42.77,42.87,42.73,42.75,12748.0
2018-11-26 09:45:00,42.73,42.8,42.6,42.78,7402.0,42.73,42.8,42.6,42.78,7402.0
2018-11-26 09:50:00,42.8,42.9,42.77,42.77,10605.0,42.8,42.9,42.77,42.77,10605.0
2018-11-26 09:55:00,42.8,42.99,42.76,42.99,9027.0,42.8,42.99,42.76,42.99,9027.0
2018-11-26 10:00:00,42.95,43.1,42.92,43.03,7100.0,42.95,43.1,42.92,43.03,7100.0
2018-11-26 10:05:00,43.03,43.06,42.95,42.97,3000.0,43.03,43.06,42.95,42.97,3000.0
2018-11-26 10:10:00,43.01,43.01,42.94,43.0,8078.0,43.01,43.01,42.94,43.0,8078.0
2018-11-26 10:15:00,42.99,43.0,42.93,42.98,5025.0,42.99,43.0,42.93,42.98,5025.0
2018-11-26 10:20:00,42.95,43.01,42.92,43.01,4217.0,42.95,43.01,42.92,43.01,4217.0
2018-11-26 10:25:00,43.03,43.03,42.91,42.97,3900.0,43.03,43.03,42.91,42.97,3900.0
2018-11-26 10:30:00,42.97,42.98,42.92,42.95,5620.0,42.97,42.98,42.92,42.95,5620.0
2018-11-26 10:35:00,42.99,43.01,42.93,42.98,7574.0,42.99,43.01,42.93,42.98,7574.0
2018-11-26 10:40:00,42.99,43.1,42.99,43.06,6800.0,42.99,43.1,42.99,43.06,6800.0
2018-11-26 10:45:00,43.06,43.06,42.92,42.92,5600.0,43.06,43.06,42.92,42.92,5600.0
2018-11-26 10:50:00,42.92,43.07,42.89,43.07,7064.0,42.92,43.07,42.89,43.07,7064.0
2018-11-26 10:55:00,43.07,43.1,43.02,43.05,7200.0,43.07,43.1,43.02,43.05,7200.0
2018-11-26 11:00:00,43.03,43.07,43.0,43.04,7807.0,43.03,43.07,43.0,43.04,7807.0
2018-11-26 11:05:00,43.03,43.06,42.99,43.06,3700.0,43.03,43.06,42.99,43.06,3700.0
2018-11-26 11:10:00,43.05,43.18,43.05,43.13,7956.0,43.05,43.18,43.05,43.13,7956.0
2018-11-26 11:15:00,43.13,43.15,43.1,43.13,5797.0,43.13,43.15,43.1,43.13,5797.0
2018-11-26 11:20:00,43.13,43.14,43.11,43.13,5031.0,43.13,43.14,43.11,43.13,5031.0
2018-11-26 11:25:00,43.12,43.13,43.04,43.04,4419.0,43.12,43.13,43.04,43.04,4419.0
2018-11-26 11:30:00,43.04,43.04,42.98,43.0,5912.0,43.04,43.04,42.98,43.0,5912.0
2018-11-26 11:35:00,42.99,42.99,42.89,42.9,7560.0,42.99,42.99,42.89,42.9,7560.0
2018-11-26 11:40:00,42.91,42.95,42.9,42.94,3400.0,42.91,42.95,42.9,42.94,3400.0
2018-11-26 11:45:00,42.9,42.91,42.78,42.89,26118.0,42.9,42.91,42.78,42.89,26118.0
2018-11-26 11:50:00,42.89,42.96,42.89,42.96,2607.0,42.89,42.96,42.89,42.96,2607.0
2018-11-26 11:55:00,42.97,42.98,42.93,42.97,8613.0,42.97,42.98,42.93,42.97,8613.0
2018-11-26 12:00:00,42.96,43.03,42.94,43.03,3454.0,42.96,43.03,42.94,43.03,3454.0
2018-11-26 12:05:00,43.03,43.09,43.01,43.09,6975.0,43.03,43.09,43.01,43.09,6975.0
2018-11-26 12:10:00,43.08,43.08,43.01,43.01,9454.0,43.08,43.08,43.01,43.01,9454.0
2018-11-26 12:15:00,43.01,43.04,42.99,43.04,3175.0,43.01,43.04,42.99,43.04,3175.0
2018-11-26 12:20:00,43.02,43.03,42.95,42.95,5410.0,43.02,43.03,42.95,42.95,5410.0
2018-11-26 12:25:00,42.96,42.98,42.9,42.98,4000.0,42.96,42.98,42.9,42.98,4000.0
2018-11-26 12:30:00,42.99,42.99,42.93,42.94,7641.0,42.99,42.99,42.93,42.94,7641.0
2018-11-26 12:35:00,42.92,42.92,42.85,42.9,3764.0,42.92,42.92,42.85,42.9,3764.0
2018-11-26 12:40:00,42.89,42.93,42.89,42.93,3558.0,42.89,42.93,42.89,42.93,3558.0
2018-11-26 12:45:00,42.95,42.96,42.91,42.95,3802.0,42.95,42.96,42.91,42.95,3802.0
2018-11-26 12:50:00,42.96,42.97,42.94,42.94,3401.0,42.96,42.97,42.94,42.94,3401.0
2018-11-26 12:55:00,42.96,42.97,42.94,42.97,3500.0,42.96,42.97,42.94,42.97,3500.0
2018-11-26 13:00:00,42.99,43.01,42.95,42.96,5950.0,42.99,43.01,42.95,42.96,5950.0
2018-11-26 13:05:00,42.96,43.03,42.96,43.02,4301.0,42.96,43.03,42.96,43.02,4301.0
2018-11-26 13:10:00,43.05,43.08,43.04,43.07,6135.0,43.05,43.08,43.04,43.07,6135.0
2018-11-26 13:15:00,43.07,43.15,43.07,43.14,4000.0,43.07,43.15,43.07,43.14,4000.0
2018-11-26 13:20:00,43.13,43.19,43.11,43.16,5517.0,43.13,43.19,43.11,43.16,5517.0
2018-11-26 13:25:00,43.16,43.16,43.12,43.15,3923.0,43.16,43.16,43.12,43.15,3923.0
2018-11-26 13:30:00,43.16,43.21,43.15,43.2,6102.0,43.16,43.21,43.15,43.2,6102.0
2018-11-26 13:35:00,43.2,43.2,43.18,43.2,3700.0,43.2,43.2,43.18,43.2,3700.0
2018-11-26 13:40:00,43.19,43.22,43.16,43.22,6700.0,43.19,43.22,43.16,43.22,6700.0
2018-11-26 13:45:00,43.22,43.29,43.22,43.29,4700.0,43.22,43.29,43.22,43.29,4700.0
2018-11-26 13:50:00,43.28,43.3,43.25,43.3,3900.0,43.28,43.3,43.25,43.3,3900.0
2018-11-26 13:55:00,43.29,43.34,43.29,43.32,10876.0,43.29,43.34,43.29,43.32,10876.0
2018-11-26 14:00:00,43.32,43.32,43.21,43.23,10297.0,43.32,43.32,43.21,43.23,10297.0
2018-11-26 14:05:00,43.22,43.26,43.22,43.24,2100.0,43.22,43.26,43.22,43.24,2100.0
2018-11-26 14:10:00,43.26,43.27,43.22,43.26,9300.0,43.26,43.27,43.22,43.26,9300.0
2018-11-26 14:15:00,43.26,43.3,43.24,43.3,6820.0,43.26,43.3,43.24,43.3,6820.0
2018-11-26 14:20:00,43.3,43.34,43.29,43.32,4840.0,43.3,43.34,43.29,43.32,4840.0
2018-11-26 14:25:00,43.35,43.39,43.32,43.33,5082.0,43.35,43.39,43.32,43.33,5082.0
2018-11-26 14:30:00,43.35,43.47,43.35,43.45,7294.0,43.35,43.47,43.35,43.45,7294.0
2018-11-26 14:35:00,43.47,43.47,43.44,43.44,4000.0,43.47,43.47,43.44,43.44,4000.0
2018-11-26 14:40:00,43.44,43.44,43.4,43.4,4297.0,43.44,43.44,43.4,43.4,4297.0
2018-11-26 14:45:00,43.4,43.4,43.37,43.4,4321.0,43.4,43.4,43.37,43.4,4321.0
2018-11-26 14:50:00,43.4,43.42,43.38,43.42,4889.0,43.4,43.42,43.38,43.42,4889.0
2018-11-26 14:55:00,43.42,43.46,43.41,43.46,6560.0,43.42,43.46,43.41,43.46,6560.0
2018-11-26 15:00:00,43.46,43.5,43.44,43.49,7996.0,43.46,43.5,43.44,43.49,7996.0
2018-11-26 15:05:00,43.49,43.49,43.44,43.47,8259.0,43.49,43.49,43.44,43.47,8259.0
2018-11-26 15:10:00,43.47,43.47,43.41,43.46,8929.0,43.47,43.47,43.41,43.46,8929.0
2018-11-26 15:15:00,43.46,43.46,43.4,43.4,5321.0,43.46,43.46,43.4,43.4,5321.0
2018-11-26 15:20:00,43.38,43.42,43.38,43.4,6009.0,43.38,43.42,43.38,43.4,6009.0
2018-11-26 15:25:00,43.4,43.44,43.4,43.42,7737.0,43.4,43.44,43.4,43.42,7737.0
2018-11-26 15:30:00,43.42,43.53,43.42,43.52,9547.0,43.42,43.53,43.42,43.52,9547.0
2018-11-26 15:35:00,43.52,43.52,43.45,43.47,16679.0,43.52,43.52,43.45,43.47,16679.0
2018-11-26 15:40:00,43.48,43.5,43.42,43.44,30414.0,43.48,43.5,43.42,43.44,30414.0
2018-11-26 15:45:00,43.45,43.5,43.44,43.5,25835.0,43.45,43.5,43.44,43.5,25835.0
2018-11-26 15:50:00,43.5,43.54,43.5,43.52,19949.0,43.5,43.54,43.5,43.52,19949.0
2018-11-26 15:55:00,43.52,43.55,43.51,43.53,59267.0,43.52,43.55,43.51,43.53,59267.0
2018-11-27 09:30:00,43.31,43.39,43.1,43.15,11220.0,43.31,43.39,43.1,43.15,11220.0
2018-11-27 09:35:00,43.21,43.21,42.96,42.98,17129.0,43.21,43.21,42.96,42.98,17129.0
2018-11-27 09:40:00,42.97,43.05,42.93,43.05,12479.0,42.97,43.05,42.93,43.05,12479.0
2018-11-27 09:45:00,43.03,43.11,42.96,43.1,13531.0,43.03,43.11,42.96,43.1,13531.0
2018-11-27 09:50:00,43.09,43.21,43.01,43.18,6285.0,43.09,43.21,43.01,43.18,6285.0
2018-11-27 09:55:00,43.26,43.41,43.24,43.27,11500.0,43.26,43.41,43.24,43.27,11500.0
2018-11-27 10:00:00,43.27,43.3,43.18,43.27,20534.0,43.27,43.3,43.18,43.27,20534.0
2018-11-27 10:05:00,43.3,43.3,43.18,43.26,15610.0,43.3,43.3,43.18,43.26,15610.0
2018-11-27 10:10:00,43.25,43.48,43.25,43.43,16749.0,43.25,43.48,43.25,43.43,16749.0
2018-11-27 10:15:00,43.46,43.52,43.32,43.38,8947.0,43.46,43.52,43.32,43.38,8947.0
2018-11-27 10:20:00,43.32,43.38,43.25,43.27,7632.0,43.32,43.38,43.25,43.27,7632.0
2018-11-27 10:25:00,43.3,43.34,43.27,43.31,6148.0,43.3,43.34,43.27,43.31,6148.0
2018-11-27 10:30:00,43.31,43.4,43.3,43.4,6700.0,43.31,43.4,43.3,43.4,6700.0
2018-11-27 10:35:00,43.39,43.39,43.33,43.36,7217.0,43.39,43.39,43.33,43.36,7217.0
2018-11-27 10:40:00,43.36,43.38,43.29,43.35,14104.0,43.36,43.38,43.29,43.35,14104.0
2018-11-27 10:45:00,43.36,43.43,43.36,43.42,4320.0,43.36,43.43,43.36,43.42,4320.0
2018-11-27 10:50:00,43.42,43.5,43.42,43.49,6967.0,43.42,43.5,43.42,43.49,6967.0
2018-11-27 10:55:00,43.52,43.57,43.51,43.57,10073.0,43.52,43.57,43.51,43.57,10073.0
2018-11-27 11:00:00,43.56,43.66,43.49,43.66,6396.0,43.56,43.66,43.49,43.66,6396.0
2018-11-27 11:05:00,43.64,43.65,43.57,43.59,10029.0,43.64,43.65,43.57,43.59,10029.0
2018-11-27 11:10:00,43.59,43.61,43.5,43.51,11809.0,43.59,43.61,43.5,43.51,11809.0
2018-11-27 11:15:00,43.5,43.62,43.5,43.61,11692.0,43.5,43.62,43.5,43.61,11692.0
2018-11-27 11:20:00,43.61,43.63,43.55,43.55,7902.0,43.61,43.63,43.55,43.55,7902.0
2018-11-27 11:25:00,43.51,43.57,43.5,43.51,5644.0,43.51,43.57,43.5,43.51,5644.0
2018-11-27 11:30:00,43.49,43.5,43.39,43.43,6200.0,43.49,43.5,43.39,43.43,6200.0
2018-11-27 11:35:00,43.45,43.45,43.39,43.42,3963.0,43.45,43.45,43.39,43.42,3963.0
2018-11-27 11:40:00,43.42,43.47,43.34,43.34,4954.0,43.42,43.47,43.34,43.34,4954.0
2018-11-27 11:45:00,43.33,43.33,43.24,43.24,6521.0,43.33,43.33,43.24,43.24,6521.0
2018-11-27 11:50:00,43.27,43.31,43.24,43.3,5149.0,43.27,43.31,43.24,43.3,5149.0
2018-11-27 11:55:00,43.31,43.34,43.3,43.31,4203.0,43.31,43.34,43.3,43.31,4203.0
2018-11-27 12:00:00,43.3,43.3,43.21,43.22,3935.0,43.3,43.3,43.21,43.22,3935.0
2018-11-27 12:05:00,43.23,43.25,43.2,43.25,7149.0,43.23,43.25,43.2,43.25,7149.0
2018-11-27 12:10:00,43.25,43.25,43.2,43.22,7547.0,43.25,43.25,43.2,43.22,7547.0
2018-11-27 12:15:00,43.22,43.23,43.15,43.23,5256.0,43.22,43.23,43.15,43.23,5256.0
2018-11-27 12:20:00,43.22,43.26,43.19,43.19,5482.0,43.22,43.26,43.19,43.19,5482.0
2018-11-27 12:25:00,43.2,43.2,43.06,43.09,8500.0,43.2,43.2,43.06,43.09,8500.0
2018-11-27 12:30:00,43.08,43.11,43.01,43.07,5471.0,43.08,43.11,43.01,43.07,5471.0
2018-11-27 12:35:00,43.06,43.14,43.06,43.14,5114.0,43.06,43.14,43.06,43.14,5114.0
2018-11-27 12:40:00,43.14,43.14,43.1,43.1,1550.0,43.14,43.14,43.1,43.1,1550.0
2018-11-27 12:45:00,43.12,43.12,43.01,43.02,5694.0,43.12,43.12,43.01,43.02,5694.0
2018-11-27 12:50:00,43.02,43.02,42.95,42.99,7333.0,43.02,43.02,42.95,42.99,7333.0
2018-11-27 12:55:00,42.99,43.02,42.93,42.93,4434.0,42.99,43.02,42.93,42.93,4434.0
2018-11-27 13:00:00,42.96,43.02,42.92,42.97,2600.0,42.96,43.02,42.92,42.97,2600.0
2018-11-27 13:05:00,42.98,42.99,42.95,42.96,4543.0,42.98,42.99,42.95,42.96,4543.0
2018-11-27 13:10:00,42.98,42.98,42.89,42.91,3463.0,42.98,42.98,42.89,42.91,3463.0
2018-11-27 13:15:00,42.93,43.02,42.85,42.91,15053.0,42.93,43.02,42.85,42.91,15053.0
2018-11-27 13:20:00,42.95,42.95,42.88,42.94,2215.0,42.95,42.95,42.88,42.94,2215.0
2018-11-27 13:25:00,42.94,43.01,42.94,42.99,5699.0,42.94,43.01,42.94,42.99,5699.0
2018-11-27 13:30:00,43.01,43.08,43.0,43.06,7481.0,43.01,43.08,43.0,43.06,7481.0
2018-11-27 13:35:00,43.07,43.13,43.07,43.1,8129.0,43.07,43.13,43.07,43.1,8129.0
2018-11-27 13:40:00,43.1,43.12,43.07,43.11,5424.0,43.1,43.12,43.07,43.11,5424.0
2018-11-27 13:45:00,43.09,43.12,43.06,43.06,5888.0,43.09,43.12,43.06,43.06,5888.0
2018-11-27 13:50:00,43.05,43.06,43.0,43.01,6293.0,43.05,43.06,43.0,43.01,6293.0
2018-11-27 13:55:00,43.01,43.12,43.0,43.12,5818.0,43.01,43.12,43.0,43.12,5818.0
2018-11-27 14:00:00,43.12,43.16,43.11,43.15,5470.0,43.12,43.16,43.11,43.15,5470.0
2018-11-27 14:05:00,43.16,43.22,43.16,43.16,4886.0,43.16,43.22,43.16,43.16,4886.0
2018-11-27 14:10:00,43.15,43.17,43.12,43.16,6330.0,43.15,43.17,43.12,43.16,6330.0
2018-11-27 14:15:00,43.16,43.16,43.1,43.13,4384.0,43.16,43.16,43.1,43.13,4384.0
2018-11-27 14:20:00,43.11,43.13,43.1,43.13,3500.0,43.11,43.13,43.1,43.13,3500.0
2018-11-27 14:25:00,43.15,43.18,43.13,43.15,4513.0,43.15,43.18,43.13,43.15,4513.0
2018-11-27 14:30:00,43.16,43.17,43.14,43.17,3742.0,43.16,43.17,43.14,43.17,3742.0
2018-11-27 14:35:00,43.18,43.21,43.09,43.09,9112.0,43.18,43.21,43.09,43.09,9112.0
2018-11-27 14:40:00,43.09,43.16,43.09,43.16,5500.0,43.09,43.16,43.09,43.16,5500.0
2018-11-27 14:45:00,43.17,43.19,43.16,43.18,5647.0,43.17,43.19,43.16,43.18,5647.0
2018-11-27 14:50:00,43.17,43.2,43.16,43.17,8000.0,43.17,43.2,43.16,43.17,8000.0
2018-11-27 14:55:00,43.17,43.19,43.15,43.19,6138.0,43.17,43.19,43.15,43.19,6138.0
2018-11-27 15:00:00,43.18,43.21,43.15,43.21,8800.0,43.18,43.21,43.15,43.21,8800.0
2018-11-27 15:05:00,43.22,43.24,43.15,43.16,21247.0,43.22,43.24,43.15,43.16,21247.0
2018-11-27 15:10:00,43.15,43.16,43.11,43.11,6973.0,43.15,43.16,43.11,43.11,6973.0
2018-11-27 15:15:00,43.12,43.12,43.06,43.06,6941.0,43.12,43.12,43.06,43.06,6941.0
2018-11-27 15:20:00,43.06,43.08,42.93,42.97,43309.0,43.06,43.08,42.93,42.97,43309.0
2018-11-27 15:25:00,42.98,43.02,42.97,42.98,11765.0,42.98,43.02,42.97,42.98,11765.0
2018-11-27 15:30:00,42.99,42.99,42.93,42.95,12543.0,42.99,42.99,42.93,42.95,12543.0
2018-11-27 15:35:00,42.95,43.02,42.95,43.02,12220.0,42.95,43.02,42.95,43.02,12220.0
2018-11-27 15:40:00,43.03,43.07,43.02,43.06,13736.0,43.03,43.07,43.02,43.06,13736.0
2018-11-27 15:45:00,43.06,43.08,43.04,43.07,17663.0,43.06,43.08,43.04,43.07,17663.0
2018-11-27 15:50:00,43.06,43.07,43.03,43.04,24401.0,43.06,43.07,43.03,43.04,24401.0
2018-11-27 15:55:00,43.04,43.08,43.03,43.08,47682.0,43.04,43.08,43.03,43.08,47682.0
2018-11-28 09:30:00,43.24,43.41,43.22,43.3,29262.0,43.24,43.41,43.22,43.3,29262.0
2018-11-28 09:35:00,43.31,43.39,43.15,43.34,18879.0,43.31,43.39,43.15,43.34,18879.0
2018-11-28 09:40:00,43.31,43.43,43.25,43.41,13671.0,43.31,43.43,43.25,43.41,13671.0
2018-11-28 09:45:00,43.41,43.46,43.29,43.45,14337.0,43.41,43.46,43.29,43.45,14337.0
2018-11-28 09:50:00,43.45,43.55,43.45,43.48,8710.0,43.45,43.55,43.45,43.48,8710.0
2018-11-28 09:55:00,43.5,43.53,43.43,43.51,10918.0,43.5,43.53,43.43,43.51,10918.0
2018-11-28 10:00:00,43.51,43.63,43.51,43.57,7218.0,43.51,43.63,43.51,43.57,7218.0
2018-11-28 10:05:00,43.57,43.58,43.4,43.41,12316.0,43.57,43.58,43.4,43.41,12316.0
2018-11-28 10:10:00,43.4,43.47,43.38,43.46,7672.0,43.4,43.47,43.38,43.46,7672.0
2018-11-28 10:15:00,43.47,43.55,43.46,43.5,8525.0,43.47,43.55,43.46,43.5,8525.0
2018-11-28 10:20:00,43.51,43.65,43.5,43.65,8300.0,43.51,43.65,43.5,43.65,8300.0
2018-11-28 10:25:00,43.66,43.67,43.57,43.57,6100.0,43.66,43.67,43.57,43.57,6100.0
2018-11-28 10:30:00,43.59,43.59,43.45,43.54,13850.0,43.59,43.59,43.45,43.54,13850.0
2018-11-28 10:35:00,43.53,43.53,43.41,43.43,9730.0,43.53,43.53,43.41,43.43,9730.0
2018-11-28 10:40:00,43.42,43.49,43.4,43.45,13344.0,43.42,43.49,43.4,43.45,13344.0
2018-11-28 10:45:00,43.43,43.48,43.38,43.45,15276.0,43.43,43.48,43.38,43.45,15276.0
2018-11-28 10:50:00,43.46,43.46,43.4,43.43,9008.0,43.46,43.46,43.4,43.43,9008.0
2018-11-28 10:55:00,43.44,43.48,43.43,43.43,10801.0,43.44,43.48,43.43,43.43,10801.0
2018-11-28 11:00:00,43.43,43.52,43.42,43.47,6800.0,43.43,43.52,43.42,43.47,6800.0
2018-11-28 11:05:00,43.46,43.5,43.42,43.48,8767.0,43.46,43.5,43.42,43.48,8767.0
2018-11-28 11:10:00,43.48,43.54,43.44,43.5,14127.0,43.48,43.54,43.44,43.5,14127.0
2018-11-28 11:15:00,43.48,43.48,43.36,43.45,19305.0,43.48,43.48,43.36,43.45,19305.0
2018-11-28 11:20:00,43.44,43.44,43.37,43.38,16837.0,43.44,43.44,43.37,43.38,16837.0
2018-11-28 11:25:00,43.37,43.44,43.36,43.44,10743.0,43.37,43.44,43.36,43.44,10743.0
2018-11-28 11:30:00,43.43,43.51,43.42,43.5,5804.0,43.43,43.51,43.42,43.5,5804.0
2018-11-28 11:35:00,43.52,43.52,43.46,43.48,8421.0,43.52,43.52,43.46,43.48,8421.0
2018-11-28 11:40:00,43.48,43.61,43.45,43.6,6098.0,43.48,43.61,43.45,43.6,6098.0
2018-11-28 11:45:00,43.59,43.6,43.55,43.58,13296.0,43.59,43.6,43.55,43.58,13296.0
2018-11-28 11:50:00,43.6,43.69,43.58,43.69,7540.0,43.6,43.69,43.58,43.69,7540.0
2018-11-28 11:55:00,43.69,43.82,43.67,43.77,12778.0,43.69,43.82,43.67,43.77,12778.0
2018-11-28 12:00:00,43.78,44.04,43.78,44.03,21402.0,43.78,44.04,43.78,44.03,21402.0
2018-11-28 12:05:00,44.06,44.26,44.05,44.23,15327.0,44.06,44.26,44.05,44.23,15327.0
2018-11-28 12:10:00,44.23,44.24,44.09,44.23,10826.0,44.23,44.24,44.09,44.23,10826.0
2018-11-28 12:15:00,44.25,44.31,44.21,44.26,13547.0,44.25,44.31,44.21,44.26,13547.0
2018-11-28 12:20:00,44.27,44.37,44.27,44.29,11621.0,44.27,44.37,44.27,44.29,11621.0
2018-11-28 12:25:00,44.31,44.49,44.28,44.41,17137.0,44.31,44.49,44.28,44.41,17137.0
2018-11-28 12:30:00,44.43,44.44,44.35,44.36,8800.0,44.43,44.44,44.35,44.36,8800.0
2018-11-28 12:35:00,44.35,44.4,44.29,44.4,8967.0,44.35,44.4,44.29,44.4,8967.0
2018-11-28 12:40:00,44.39,44.43,44.33,44.41,6900.0,44.39,44.43,44.33,44.41,6900.0
2018-11-28 12:45:00,44.42,44.53,44.41,44.44,12060.0,44.42,44.53,44.41,44.44,12060.0
2018-11-28 12:50:00,44.44,44.48,44.42,44.48,9550.0,44.44,44.48,44.42,44.48,9550.0
2018-11-28 12:55:00,44.44,44.45,44.3,44.3,14899.0,44.44,44.45,44.3,44.3,14899.0
2018-11-28 13:00:00,44.28,44.29,44.13,44.13,7495.0,44.28,44.29,44.13,44.13,7495.0
2018-11-28 13:05:00,44.13,44.19,44.13,44.16,4000.0,44.13,44.19,44.13,44.16,4000.0
2018-11-28 13:10:00,44.16,44.27,44.12,44.27,8903.0,44.16,44.27,44.12,44.27,8903.0
2018-11-28 13:15:00,44.28,44.34,44.21,44.34,7222.0,44.28,44.34,44.21,44.34,7222.0
2018-11-28 13:20:00,44.34,44.34,44.24,44.26,14283.0,44.34,44.34,44.24,44.26,14283.0
2018-11-28 13:25:00,44.26,44.34,44.26,44.34,9729.0,44.26,44.34,44.26,44.34,9729.0
2018-11-28 13:30:00,44.36,44.42,44.35,44.36,16237.0,44.36,44.42,44.35,44.36,16237.0
2018-11-28 13:35:00,44.38,44.46,44.38,44.45,9001.0,44.38,44.46,44.38,44.45,9001.0
2018-11-28 13:40:00,44.45,44.62,44.43,44.62,29466.0,44.45,44.62,44.43,44.62,29466.0
2018-11-28 13:45:00,44.63,44.68,44.55,44.55,17756.0,44.63,44.68,44.55,44.55,17756.0
2018-11-28 13:50:00,44.55,44.61,44.53,44.54,7289.0,44.55,44.61,44.53,44.54,7289.0
2018-11-28 13:55:00,44.55,44.64,44.54,44.64,16614.0,44.55,44.64,44.54,44.64,16614.0
2018-11-28 14:00:00,44.65,44.75,44.65,44.74,10263.0,44.65,44.75,44.65,44.74,10263.0
2018-11-28 14:05:00,44.74,44.77,44.59,44.59,16948.0,44.74,44.77,44.59,44.59,16948.0
2018-11-28 14:10:00,44.6,44.6,44.52,44.6,8744.0,44.6,44.6,44.52,44.6,8744.0
2018-11-28 14:15:00,44.59,44.6,44.52,44.59,10180.0,44.59,44.6,44.52,44.59,10180.0
2018-11-28 14:20:00,44.56,44.58,44.49,44.53,8083.0,44.56,44.58,44.49,44.53,8083.0
2018-11-28 14:25:00,44.51,44.55,44.5,44.52,6870.0,44.51,44.55,44.5,44.52,6870.0
2018-11-28 14:30:00,44.53,44.59,44.51,44.53,9733.0,44.53,44.59,44.51,44.53,9733.0
2018-11-28 14:35:00,44.54,44.55,44.44,44.46,7462.0,44.54,44.55,44.44,44.46,7462.0
2018-11-28 14:40:00,44.46,44.5,44.45,44.5,14085.0,44.46,44.5,44.45,44.5,14085.0
2018-11-28 14:45:00,44.5,44.54,44.48,44.5,23507.0,44.5,44.54,44.48,44.5,23507.0
2018-11-28 14:50:00,44.52,44.52,44.45,44.45,10396.0,44.52,44.52,44.45,44.45,10396.0
2018-11-28 14:55:00,44.45,44.49,44.41,44.42,36877.0,44.45,44.49,44.41,44.42,36877.0
2018-11-28 15:00:00,44.4,44.42,44.35,44.39,14046.0,44.4,44.42,44.35,44.39,14046.0
2018-11-28 15:05:00,44.4,44.44,44.36,44.41,13374.0,44.4,44.44,44.36,44.41,13374.0
2018-11-28 15:10:00,44.4,44.51,44.4,44.46,25665.0,44.4,44.51,44.4,44.46,25665.0
2018-11-28 15:15:00,44.47,44.49,44.43,44.47,9861.0,44.47,44.49,44.43,44.47,9861.0
2018-11-28 15:20:00,44.47,44.52,44.46,44.51,11852.0,44.47,44.52,44.46,44.51,11852.0
2018-11-28 15:25:00,44.51,44.59,44.5,44.59,14660.0,44.51,44.59,44.5,44.59,14660.0
2018-11-28 15:30:00,44.58,44.64,44.54,44.63,23885.0,44.58,44.64,44.54,44.63,23885.0
2018-11-28 15:35:00,44.63,44.69,44.62,44.69,16787.0,44.63,44.69,44.62,44.69,16787.0
2018-11-28 15:40:00,44.69,44.73,44.68,44.7,19693.0,44.69,44.73,44.68,44.7,19693.0
2018-11-28 15:45:00,44.7,44.79,44.7,44.78,63678.0,44.7,44.79,44.7,44.78,63678.0
2018-11-28 15:50:00,44.77,44.79,44.74,44.75,31756.0,44.77,44.79,44.74,44.75,31756.0
2018-11-28 15:55:00,44.75,44.8,44.74,44.77,144798.0,44.75,44.8,44.74,44.77,144798.0
2018-11-29 09:30:00,44.52,44.62,44.33,44.45,15041.0,44.52,44.62,44.33,44.45,15041.0
2018-11-29 09:35:00,44.45,44.46,44.29,44.37,9524.0,44.45,44.46,44.29,44.37,9524.0
2018-11-29 09:40:00,44.39,44.51,44.23,44.5,12456.0,44.39,44.51,44.23,44.5,12456.0
2018-11-29 09:45:00,44.5,44.51,44.22,44.22,9438.0,44.5,44.51,44.22,44.22,9438.0
2018-11-29 09:50:00,44.23,44.36,44.23,44.34,5855.0,44.23,44.36,44.23,44.34,5855.0
2018-11-29 09:55:00,44.35,44.36,44.26,44.3,4246.0,44.35,44.36,44.26,44.3,4246.0
2018-11-29 10:00:00,44.28,44.35,44.18,44.22,7965.0,44.28,44.35,44.18,44.22,7965.0
2018-11-29 10:05:00,44.24,44.27,44.08,44.09,18089.0,44.24,44.27,44.08,44.09,18089.0
2018-11-29 10:10:00,44.11,44.11,44.0,44.08,9777.0,44.11,44.11,44.0,44.08,9777.0
2018-11-29 10:15:00,44.05,44.08,43.95,43.98,8745.0,44.05,44.08,43.95,43.98,8745.0
2018-11-29 10:20:00,43.97,44.01,43.92,43.96,5397.0,43.97,44.01,43.92,43.96,5397.0
2018-11-29 10:25:00,43.97,44.0,43.92,43.93,4698.0,43.97,44.0,43.92,43.93,4698.0
2018-11-29 10:30:00,43.94,44.12,43.94,44.04,11975.0,43.94,44.12,43.94,44.04,11975.0
2018-11-29 10:35:00,44.03,44.06,44.0,44.04,3900.0,44.03,44.06,44.0,44.04,3900.0
2018-11-29 10:40:00,44.02,44.02,43.94,43.94,7300.0,44.02,44.02,43.94,43.94,7300.0
2018-11-29 10:45:00,43.95,43.99,43.92,43.92,8090.0,43.95,43.99,43.92,43.92,8090.0
2018-11-29 10:50:00,43.92,43.96,43.87,43.9,5514.0,43.92,43.96,43.87,43.9,5514.0
2018-11-29 10:55:00,43.88,43.98,43.85,43.95,8179.0,43.88,43.98,43.85,43.95,8179.0
2018-11-29 11:00:00,43.94,43.95,43.88,43.93,7061.0,43.94,43.95,43.88,43.93,7061.0
2018-11-29 11:05:00,43.94,43.98,43.92,43.94,6181.0,43.94,43.98,43.92,43.94,6181.0
2018-11-29 11:10:00,43.94,44.1,43.93,44.08,12800.0,43.94,44.1,43.93,44.08,12800.0
2018-11-29 11:15:00,44.09,44.17,44.09,44.12,9022.0,44.09,44.17,44.09,44.12,9022.0
2018-11-29 11:20:00,44.1,44.23,44.07,44.19,10081.0,44.1,44.23,44.07,44.19,10081.0
2018-11-29 11:25:00,44.21,44.27,44.17,44.25,5398.0,44.21,44.27,44.17,44.25,5398.0
2018-11-29 11:30:00,44.24,44.33,44.2,44.3,3842.0,44.24,44.33,44.2,44.3,3842.0
2018-11-29 11:35:00,44.29,44.29,44.16,44.17,24678.0,44.29,44.29,44.16,44.17,24678.0
2018-11-29 11:40:00,44.16,44.17,44.13,44.16,6400.0,44.16,44.17,44.13,44.16,6400.0
2018-11-29 11:45:00,44.17,44.23,44.14,44.22,6380.0,44.17,44.23,44.14,44.22,6380.0
2018-11-29 11:50:00,44.21,44.29,44.19,44.26,9581.0,44.21,44.29,44.19,44.26,9581.0
2018-11-29 11:55:00,44.27,44.27,44.19,44.2,6629.0,44.27,44.27,44.19,44.2,6629.0
2018-11-29 12:00:00,44.19,44.19,44.09,44.12,6800.0,44.19,44.19,44.09,44.12,6800.0
2018-11-29 12:05:00,44.12,44.14,44.09,44.11,4900.0,44.12,44.14,44.09,44.11,4900.0
2018-11-29 12:10:00,44.12,44.17,44.11,44.12,8400.0,44.12,44.17,44.11,44.12,8400.0
2018-11-29 12:15:00,44.12,44.2,44.12,44.19,4782.0,44.12,44.2,44.12,44.19,4782.0
2018-11-29 12:20:00,44.19,44.23,44.18,44.21,4020.0,44.19,44.23,44.18,44.21,4020.0
2018-11-29 12:25:00,44.21,44.26,44.21,44.24,4800.0,44.21,44.26,44.21,44.24,4800.0
2018-11-29 12:30:00,44.24,44.27,44.2,44.2,4184.0,44.24,44.27,44.2,44.2,4184.0
2018-11-29 12:35:00,44.2,44.28,44.18,44.28,5075.0,44.2,44.28,44.18,44.28,5075.0
2018-11-29 12:40:00,44.28,44.32,44.28,44.29,6400.0,44.28,44.32,44.28,44.29,6400.0
2018-11-29 12:45:00,44.28,44.29,44.23,44.27,4097.0,44.28,44.29,44.23,44.27,4097.0
2018-11-29 12:50:00,44.27,44.3,44.24,44.25,6700.0,44.27,44.3,44.24,44.25,6700.0
2018-11-29 12:55:00,44.25,44.31,44.25,44.31,3963.0,44.25,44.31,44.25,44.31,3963.0
2018-11-29 13:00:00,44.31,44.32,44.29,44.29,4522.0,44.31,44.32,44.29,44.29,4522.0
2018-11-29 13:05:00,44.29,44.3,44.26,44.27,5500.0,44.29,44.3,44.26,44.27,5500.0
2018-11-29 13:10:00,44.26,44.27,44.23,44.23,6900.0,44.26,44.27,44.23,44.23,6900.0
2018-11-29 13:15:00,44.24,44.27,44.23,44.26,7354.0,44.24,44.27,44.23,44.26,7354.0
2018-11-29 13:20:00,44.26,44.26,44.21,44.22,7000.0,44.26,44.26,44.21,44.22,7000.0
2018-11-29 13:25:00,44.22,44.23,44.18,44.18,6913.0,44.22,44.23,44.18,44.18,6913.0
2018-11-29 13:30:00,44.18,44.2,44.14,44.14,9300.0,44.18,44.2,44.14,44.14,9300.0
2018-11-29 13:35:00,44.13,44.13,44.08,44.1,10762.0,44.13,44.13,44.08,44.1,10762.0
2018-11-29 13:40:00,44.11,44.13,44.09,44.13,6056.0,44.11,44.13,44.09,44.13,6056.0
2018-11-29 13:45:00,44.14,44.2,44.13,44.2,10189.0,44.14,44.2,44.13,44.2,10189.0
2018-11-29 13:50:00,44.21,44.21,44.12,44.12,7022.0,44.21,44.21,44.12,44.12,7022.0
2018-11-29 13:55:00,44.12,44.17,44.11,44.15,10994.0,44.12,44.17,44.11,44.15,10994.0
2018-11-29 14:00:00,44.15,44.23,44.09,44.17,17970.0,44.15,44.23,44.09,44.17,17970.0
2018-11-29 14:05:00,44.17,44.17,44.13,44.13,7015.0,44.17,44.17,44.13,44.13,7015.0
2018-11-29 14:10:00,44.14,44.3,44.14,44.28,7465.0,44.14,44.3,44.14,44.28,7465.0
2018-11-29 14:15:00,44.27,44.33,44.25,44.31,5200.0,44.27,44.33,44.25,44.31,5200.0
2018-11-29 14:20:00,44.31,44.36,44.3,44.32,9760.0,44.31,44.36,44.3,44.32,9760.0
2018-11-29 14:25:00,44.32,44.32,44.26,44.26,10394.0,44.32,44.32,44.26,44.26,10394.0
2018-11-29 14:30:00,44.27,44.32,44.26,44.31,13184.0,44.27,44.32,44.26,44.31,13184.0
2018-11-29 14:35:00,44.31,44.31,44.23,44.23,7882.0,44.31,44.31,44.23,44.23,7882.0
2018-11-29 14:40:00,44.23,44.3,44.23,44.3,6249.0,44.23,44.3,44.23,44.3,6249.0
2018-11-29 14:45:00,44.28,44.31,44.27,44.31,5143.0,44.28,44.31,44.27,44.31,5143.0
2018-11-29 14:50:00,44.32,44.38,44.31,44.36,7422.0,44.32,44.38,44.31,44.36,7422.0
2018-11-29 14:55:00,44.35,44.42,44.35,44.42,4406.0,44.35,44.42,44.35,44.42,4406.0
2018-11-29 15:00:00,44.42,44.43,44.4,44.42,15048.0,44.42,44.43,44.4,44.42,15048.0
2018-11-29 15:05:00,44.41,44.46,44.41,44.46,9306.0,44.41,44.46,44.41,44.46,9306.0
2018-11-29 15:10:00,44.46,44.46,44.39,44.44,10207.0,44.46,44.46,44.39,44.44,10207.0
2018-11-29 15:15:00,44.43,44.44,44.37,44.37,7800.0,44.43,44.44,44.37,44.37,7800.0
2018-11-29 15:20:00,44.37,44.4,44.32,44.34,10065.0,44.37,44.4,44.32,44.34,10065.0
2018-11-29 15:25:00,44.32,44.36,44.29,44.34,12984.0,44.32,44.36,44.29,44.34,12984.0
2018-11-29 15:30:00,44.32,44.32,44.26,44.27,10120.0,44.32,44.32,44.26,44.27,10120.0
2018-11-29 15:35:00,44.27,44.3,44.23,44.24,10903.0,44.27,44.3,44.23,44.24,10903.0
2018-11-29 15:40:00,44.25,44.27,44.21,44.24,17046.0,44.25,44.27,44.21,44.24,17046.0
2018-11-29 15:45:00,44.23,44.26,44.19,44.2,24336.0,44.23,44.26,44.19,44.2,24336.0
2018-11-29 15:50:00,44.21,44.23,44.17,44.22,27514.0,44.21,44.23,44.17,44.22,27514.0
2018-11-29 15:55:00,44.22,44.23,44.11,44.13,42345.0,44.22,44.23,44.11,44.13,42345.0
2018-11-30 09:30:00,44.56,44.56,44.02,44.04,14478.0,44.56,44.56,44.02,44.04,14478.0
2018-11-30 09:35:00,44.0,44.11,44.0,44.09,4053.0,44.0,44.11,44.0,44.09,4053.0
2018-11-30 09:40:00,44.08,44.22,44.04,44.19,9800.0,44.08,44.22,44.04,44.19,9800.0
2018-11-30 09:45:00,44.22,44.32,44.21,44.29,4900.0,44.22,44.32,44.21,44.29,4900.0
2018-11-30 09:50:00,44.29,44.31,44.2,44.28,10100.0,44.29,44.31,44.2,44.28,10100.0
2018-11-30 09:55:00,44.28,44.28,44.13,44.23,5029.0,44.28,44.28,44.13,44.23,5029.0
2018-11-30 10:00:00,44.24,44.27,44.15,44.15,5227.0,44.24,44.27,44.15,44.15,5227.0
2018-11-30 10:05:00,44.19,44.19,44.15,44.18,3790.0,44.19,44.19,44.15,44.18,3790.0
2018-11-30 10:10:00,44.18,44.35,44.13,44.34,12270.0,44.18,44.35,44.13,44.34,12270.0
2018-11-30 10:15:00,44.33,44.42,44.29,44.4,10413.0,44.33,44.42,44.29,44.4,10413.0
2018-11-30 10:20:00,44.43,44.55,44.43,44.54,15177.0,44.43,44.55,44.43,44.54,15177.0
2018-11-30 10:25:00,44.51,44.62,44.51,44.57,13976.0,44.51,44.62,44.51,44.57,13976.0
2018-11-30 10:30:00,44.55,44.66,44.55,44.65,15902.0,44.55,44.66,44.55,44.65,15902.0
2018-11-30 10:35:00,44.65,44.69,44.62,44.68,10200.0,44.65,44.69,44.62,44.68,10200.0
2018-11-30 10:40:00,44.68,44.73,44.64,44.73,7500.0,44.68,44.73,44.64,44.73,7500.0
2018-11-30 10:45:00,44.73,44.76,44.68,44.71,9099.0,44.73,44.76,44.68,44.71,9099.0
2018-11-30 10:50:00,44.71,44.78,44.69,44.78,8500.0,44.71,44.78,44.69,44.78,8500.0
2018-11-30 10:55:00,44.78,44.78,44.69,44.69,7300.0,44.78,44.78,44.69,44.69,7300.0
2018-11-30 11:00:00,44.68,44.74,44.64,44.74,9012.0,44.68,44.74,44.64,44.74,9012.0
2018-11-30 11:05:00,44.73,44.77,44.67,44.67,7722.0,44.73,44.77,44.67,44.67,7722.0
2018-11-30 11:10:00,44.66,44.72,44.65,44.7,10717.0,44.66,44.72,44.65,44.7,10717.0
2018-11-30 11:15:00,44.7,44.81,44.7,44.74,4900.0,44.7,44.81,44.7,44.74,4900.0
2018-11-30 11:20:00,44.74,44.77,44.7,44.77,6600.0,44.74,44.77,44.7,44.77,6600.0
2018-11-30 11:25:00,44.77,44.78,44.68,44.72,10830.0,44.77,44.78,44.68,44.72,10830.0
2018-11-30 11:30:00,44.71,44.77,44.67,44.74,7939.0,44.71,44.77,44.67,44.74,7939.0
2018-11-30 11:35:00,44.74,44.77,44.72,44.77,2230.0,44.74,44.77,44.72,44.77,2230.0
2018-11-30 11:40:00,44.77,44.85,44.77,44.85,8636.0,44.77,44.85,44.77,44.85,8636.0
2018-11-30 11:45:00,44.85,44.86,44.81,44.85,6090.0,44.85,44.86,44.81,44.85,6090.0
2018-11-30 11:50:00,44.86,44.9,44.83,44.83,4900.0,44.86,44.9,44.83,44.83,4900.0
2018-11-30 11:55:00,44.82,44.82,44.75,44.76,6400.0,44.82,44.82,44.75,44.76,6400.0
2018-11-30 12:00:00,44.76,44.77,44.7,44.7,4687.0,44.76,44.77,44.7,44.7,4687.0
2018-11-30 12:05:00,44.7,44.76,44.68,44.76,8386.0,44.7,44.76,44.68,44.76,8386.0
2018-11-30 12:10:00,44.76,44.77,44.68,44.69,5295.0,44.76,44.77,44.68,44.69,5295.0
2018-11-30 12:15:00,44.7,44.72,44.67,44.67,5043.0,44.7,44.72,44.67,44.67,5043.0
2018-11-30 12:20:00,44.66,44.68,44.65,44.66,3415.0,44.66,44.68,44.65,44.66,3415.0
2018-11-30 12:25:00,44.67,44.67,44.63,44.63,2700.0,44.67,44.67,44.63,44.63,2700.0
2018-11-30 12:30:00,44.62,44.63,44.59,44.61,4299.0,44.62,44.63,44.59,44.61,4299.0
2018-11-30 12:35:00,44.61,44.62,44.6,44.62,2010.0,44.61,44.62,44.6,44.62,2010.0
2018-11-30 12:40:00,44.59,44.62,44.58,44.59,3953.0,44.59,44.62,44.58,44.59,3953.0
2018-11-30 12:45:00,44.59,44.66,44.59,44.64,4044.0,44.59,44.66,44.59,44.64,4044.0
2018-11-30 12:50:00,44.64,44.67,44.63,44.67,2627.0,44.64,44.67,44.63,44.67,2627.0
2018-11-30 12:55:00,44.65,44.65,44.56,44.56,11911.0,44.65,44.65,44.56,44.56,11911.0
2018-11-30 13:00:00,44.53,44.54,44.47,44.47,4492.0,44.53,44.54,44.47,44.47,4492.0
2018-11-30 13:05:00,44.47,44.47,44.4,44.4,3348.0,44.47,44.47,44.4,44.4,3348.0
2018-11-30 13:10:00,44.38,44.4,44.37,44.38,3400.0,44.38,44.4,44.37,44.38,3400.0
2018-11-30 13:15:00,44.37,44.4,44.36,44.39,5100.0,44.37,44.4,44.36,44.39,5100.0
2018-11-30 13:20:00,44.38,44.4,44.38,44.4,3500.0,44.38,44.4,44.38,44.4,3500.0
2018-11-30 13:25:00,44.4,44.44,44.37,44.43,3800.0,44.4,44.44,44.37,44.43,3800.0
2018-11-30 13:30:00,44.44,44.53,44.43,44.49,9611.0,44.44,44.53,44.43,44.49,9611.0
2018-11-30 13:35:00,44.48,44.56,44.48,44.53,5433.0,44.48,44.56,44.48,44.53,5433.0
2018-11-30 13:40:00,44.52,44.57,44.52,44.56,3611.0,44.52,44.57,44.52,44.56,3611.0
2018-11-30 13:45:00,44.57,44.61,44.55,44.61,6998.0,44.57,44.61,44.55,44.61,6998.0
2018-11-30 13:50:00,44.62,44.66,44.59,44.61,7763.0,44.62,44.66,44.59,44.61,7763.0
2018-11-30 13:55:00,44.62,44.66,44.61,44.66,5223.0,44.62,44.66,44.61,44.66,5223.0
2018-11-30 14:00:00,44.66,44.68,44.63,44.68,7099.0,44.66,44.68,44.63,44.68,7099.0
2018-11-30 14:05:00,44.68,44.69,44.64,44.65,2600.0,44.68,44.69,44.64,44.65,2600.0
2018-11-30 14:10:00,44.65,44.65,44.61,44.61,2500.0,44.65,44.65,44.61,44.61,2500.0
2018-11-30 14:15:00,44.64,44.68,44.6,44.62,8838.0,44.64,44.68,44.6,44.62,8838.0
2018-11-30 14:20:00,44.62,44.65,44.61,44.62,2667.0,44.62,44.65,44.61,44.62,2667.0
2018-11-30 14:25:00,44.62,44.7,44.61,44.7,11236.0,44.62,44.7,44.61,44.7,11236.0
2018-11-30 14:30:00,44.71,44.78,44.69,44.71,14685.0,44.71,44.78,44.69,44.71,14685.0
2018-11-30 14:35:00,44.72,44.73,44.68,44.69,5622.0,44.72,44.73,44.68,44.69,5622.0
2018-11-30 14:40:00,44.7,44.75,44.68,44.73,4685.0,44.7,44.75,44.68,44.73,4685.0
2018-11-30 14:45:00,44.74,44.74,44.69,44.69,5600.0,44.74,44.74,44.69,44.69,5600.0
2018-11-30 14:50:00,44.69,44.7,44.67,44.68,5516.0,44.69,44.7,44.67,44.68,5516.0
2018-11-30 14:55:00,44.68,44.7,44.66,44.68,6710.0,44.68,44.7,44.66,44.68,6710.0
2018-11-30 15:00:00,44.69,44.71,44.68,44.71,5321.0,44.69,44.71,44.68,44.71,5321.0
2018-11-30 15:05:00,44.7,44.78,44.7,44.78,7417.0,44.7,44.78,44.7,44.78,7417.0
2018-11-30 15:10:00,44.79,44.79,44.75,44.77,10115.0,44.79,44.79,44.75,44.77,10115.0
2018-11-30 15:15:00,44.75,44.81,44.75,44.79,5551.0,44.75,44.81,44.75,44.79,5551.0
2018-11-30 15:20:00,44.8,44.8,44.77,44.77,8212.0,44.8,44.8,44.77,44.77,8212.0
2018-11-30 15:25:00,44.77,44.79,44.74,44.75,7370.0,44.77,44.79,44.74,44.75,7370.0
2018-11-30 15:30:00,44.75,44.8,44.74,44.79,11888.0,44.75,44.8,44.74,44.79,11888.0
2018-11-30 15:35:00,44.78,44.84,44.77,44.82,14764.0,44.78,44.84,44.77,44.82,14764.0
2018-11-30 15:40:00,44.83,44.89,44.83,44.88,26773.0,44.83,44.89,44.83,44.88,26773.0
2018-11-30 15:45:00,44.9,44.9,44.81,44.84,44079.0,44.9,44.9,44.81,44.84,44079.0
2018-11-30 15:50:00,44.84,44.88,44.8,44.82,46187.0,44.84,44.88,44.8,44.82,46187.0
2018-11-30 15:55:00,44.85,45.14,44.83,45.04,301225.0,44.85,45.14,44.83,45.04,301225.0
2018-12-03 09:30:00,45.99,46.35,45.75,45.87,87489.0,45.99,46.35,45.75,45.87,87489.0
2018-12-03 09:35:00,45.86,45.93,45.66,45.79,25419.0,45.86,45.93,45.66,45.79,25419.0
2018-12-03 09:40:00,45.79,46.08,45.76,46.07,22098.0,45.79,46.08,45.76,46.07,22098.0
2018-12-03 09:45:00,46.05,46.11,45.86,45.91,19265.0,46.05,46.11,45.86,45.91,19265.0
2018-12-03 09:50:00,45.92,45.97,45.8,45.83,16072.0,45.92,45.97,45.8,45.83,16072.0
2018-12-03 09:55:00,45.84,45.95,45.7,45.95,18322.0,45.84,45.95,45.7,45.95,18322.0
2018-12-03 10:00:00,45.97,46.01,45.91,45.97,16942.0,45.97,46.01,45.91,45.97,16942.0
2018-12-03 10:05:00,45.96,46.1,45.96,46.08,20347.0,45.96,46.1,45.96,46.08,20347.0
2018-12-03 10:10:00,46.09,46.2,46.02,46.11,17556.0,46.09,46.2,46.02,46.11,17556.0
2018-12-03 10:15:00,46.14,46.24,46.07,46.24,11736.0,46.14,46.24,46.07,46.24,11736.0
2018-12-03 10:20:00,46.24,46.38,46.2,46.34,16175.0,46.24,46.38,46.2,46.34,16175.0
2018-12-03 10:25:00,46.31,46.38,46.25,46.25,8788.0,46.31,46.38,46.25,46.25,8788.0
2018-12-03 10:30:00,46.27,46.27,46.09,46.12,8900.0,46.27,46.27,46.09,46.12,8900.0
2018-12-03 10:35:00,46.13,46.14,45.99,45.99,13619.0,46.13,46.14,45.99,45.99,13619.0
2018-12-03 10:40:00,46.0,46.02,45.88,45.88,16257.0,46.0,46.02,45.88,45.88,16257.0
2018-12-03 10:45:00,45.88,45.93,45.78,45.8,14140.0,45.88,45.93,45.78,45.8,14140.0
2018-12-03 10:50:00,45.79,45.81,45.69,45.75,21741.0,45.79,45.81,45.69,45.75,21741.0
2018-12-03 10:55:00,45.74,45.76,45.69,45.75,18532.0,45.74,45.76,45.69,45.75,18532.0
2018-12-03 11:00:00,45.75,45.8,45.68,45.8,18636.0,45.75,45.8,45.68,45.8,18636.0
2018-12-03 11:05:00,45.8,45.86,45.75,45.85,15157.0,45.8,45.86,45.75,45.85,15157.0
2018-12-03 11:10:00,45.85,45.87,45.73,45.76,9653.0,45.85,45.87,45.73,45.76,9653.0
2018-12-03 11:15:00,45.76,45.84,45.76,45.84,24546.0,45.76,45.84,45.76,45.84,24546.0
2018-12-03 11:20:00,45.84,45.88,45.76,45.76,10805.0,45.84,45.88,45.76,45.76,10805.0
2018-12-03 11:25:00,45.79,45.81,45.71,45.79,10249.0,45.79,45.81,45.71,45.79,10249.0
2018-12-03 11:30:00,45.81,45.86,45.81,45.85,7161.0,45.81,45.86,45.81,45.85,7161.0
2018-12-03 11:35:00,45.85,45.86,45.79,45.83,8045.0,45.85,45.86,45.79,45.83,8045.0
2018-12-03 11:40:00,45.83,45.83,45.67,45.71,14094.0,45.83,45.83,45.67,45.71,14094.0
2018-12-03 11:45:00,45.7,45.8,45.68,45.78,15241.0,45.7,45.8,45.68,45.78,15241.0
2018-12-03 11:50:00,45.78,45.79,45.72,45.73,19430.0,45.78,45.79,45.72,45.73,19430.0
2018-12-03 11:55:00,45.71,45.71,45.57,45.59,9672.0,45.71,45.71,45.57,45.59,9672.0
2018-12-03 12:00:00,45.59,45.68,45.58,45.66,8380.0,45.59,45.68,45.58,45.66,8380.0
2018-12-03 12:05:00,45.64,45.7,45.64,45.7,4900.0,45.64,45.7,45.64,45.7,4900.0
2018-12-03 12:10:00,45.7,45.73,45.68,45.7,6509.0,45.7,45.73,45.68,45.7,6509.0
2018-12-03 12:15:00,45.69,45.76,45.69,45.72,9453.0,45.69,45.76,45.69,45.72,9453.0
2018-12-03 12:20:00,45.71,45.78,45.67,45.78,19150.0,45.71,45.78,45.67,45.78,19150.0
2018-12-03 12:25:00,45.78,45.8,45.74,45.79,7967.0,45.78,45.8,45.74,45.79,7967.0
2018-12-03 12:30:00,45.8,46.0,45.8,46.0,12554.0,45.8,46.0,45.8,46.0,12554.0
2018-12-03 12:35:00,45.99,46.11,45.98,46.11,25216.0,45.99,46.11,45.98,46.11,25216.0
2018-12-03 12:40:00,46.11,46.17,46.09,46.17,18357.0,46.11,46.17,46.09,46.17,18357.0
2018-12-03 12:45:00,46.17,46.23,46.16,46.19,21228.0,46.17,46.23,46.16,46.19,21228.0
2018-12-03 12:50:00,46.18,46.24,46.12,46.13,34805.0,46.18,46.24,46.12,46.13,34805.0
2018-12-03 12:55:00,46.14,46.17,46.11,46.11,9907.0,46.14,46.17,46.11,46.11,9907.0
2018-12-03 13:00:00,46.13,46.23,46.13,46.22,10502.0,46.13,46.23,46.13,46.22,10502.0
2018-12-03 13:05:00,46.22,46.22,46.16,46.17,7020.0,46.22,46.22,46.16,46.17,7020.0
2018-12-03 13:10:00,46.18,46.23,46.12,46.13,13633.0,46.18,46.23,46.12,46.13,13633.0
2018-12-03 13:15:00,46.14,46.16,46.06,46.06,8150.0,46.14,46.16,46.06,46.06,8150.0
2018-12-03 13:20:00,46.07,46.09,46.04,46.07,9870.0,46.07,46.09,46.04,46.07,9870.0
2018-12-03 13:25:00,46.07,46.22,46.06,46.17,39414.0,46.07,46.22,46.06,46.17,39414.0
2018-12-03 13:30:00,46.18,46.18,46.08,46.08,6905.0,46.18,46.18,46.08,46.08,6905.0
2018-12-03 13:35:00,46.09,46.09,45.97,45.97,8620.0,46.09,46.09,45.97,45.97,8620.0
2018-12-03 13:40:00,45.97,45.99,45.95,45.99,7335.0,45.97,45.99,45.95,45.99,7335.0
2018-12-03 13:45:00,45.99,45.99,45.89,45.89,8016.0,45.99,45.99,45.89,45.89,8016.0
2018-12-03 13:50:00,45.9,45.96,45.9,45.93,8759.0,45.9,45.96,45.9,45.93,8759.0
2018-12-03 13:55:00,45.92,45.94,45.85,45.93,6698.0,45.92,45.94,45.85,45.93,6698.0
2018-12-03 14:00:00,45.94,45.98,45.88,45.91,9083.0,45.94,45.98,45.88,45.91,9083.0
2018-12-03 14:05:00,45.91,45.91,45.75,45.83,7516.0,45.91,45.91,45.75,45.83,7516.0
2018-12-03 14:10:00,45.83,45.9,45.82,45.87,6131.0,45.83,45.9,45.82,45.87,6131.0
2018-12-03 14:15:00,45.88,45.95,45.87,45.94,12608.0,45.88,45.95,45.87,45.94,12608.0
2018-12-03 14:20:00,45.93,45.98,45.91,45.91,7700.0,45.93,45.98,45.91,45.91,7700.0
2018-12-03 14:25:00,45.91,45.97,45.89,45.97,11496.0,45.91,45.97,45.89,45.97,11496.0
2018-12-03 14:30:00,45.96,46.04,45.96,46.02,12277.0,45.96,46.04,45.96,46.02,12277.0
2018-12-03 14:35:00,46.02,46.04,45.98,46.03,6100.0,46.02,46.04,45.98,46.03,6100.0
2018-12-03 14:40:00,46.03,46.03,45.96,45.97,9018.0,46.03,46.03,45.96,45.97,9018.0
2018-12-03 14:45:00,45.98,46.06,45.98,46.06,7701.0,45.98,46.06,45.98,46.06,7701.0
2018-12-03 14:50:00,46.06,46.11,45.97,45.99,10106.0,46.06,46.11,45.97,45.99,10106.0
2018-12-03 14:55:00,46.0,46.03,45.98,46.03,8088.0,46.0,46.03,45.98,46.03,8088.0
2018-12-03 15:00:00,46.04,46.04,45.92,45.94,20225.0,46.04,46.04,45.92,45.94,20225.0
2018-12-03 15:05:00,45.94,45.99,45.9,45.91,18601.0,45.94,45.99,45.9,45.91,18601.0
2018-12-03 15:10:00,45.92,46.03,45.92,46.02,12505.0,45.92,46.03,45.92,46.02,12505.0
2018-12-03 15:15:00,46.03,46.07,46.02,46.02,14777.0,46.03,46.07,46.02,46.02,14777.0
2018-12-03 15:20:00,46.03,46.14,46.03,46.12,21725.0,46.03,46.14,46.03,46.12,21725.0
2018-12-03 15:25:00,46.12,46.13,46.05,46.13,15370.0,46.12,46.13,46.05,46.13,15370.0
2018-12-03 15:30:00,46.13,46.22,46.12,46.2,28588.0,46.13,46.22,46.12,46.2,28588.0
2018-12-03 15:35:00,46.21,46.22,46.17,46.19,31860.0,46.21,46.22,46.17,46.19,31860.0
2018-12-03 15:40:00,46.2,46.21,46.13,46.18,33315.0,46.2,46.21,46.13,46.18,33315.0
2018-12-03 15:45:00,46.18,46.21,46.08,46.13,62570.0,46.18,46.21,46.08,46.13,62570.0
2018-12-03 15:50:00,46.13,46.13,46.09,46.12,49428.0,46.13,46.13,46.09,46.12,49428.0
2018-12-03 15:55:00,46.12,46.25,46.11,46.22,161150.0,46.12,46.25,46.11,46.22,161150.0
2018-12-04 09:30:00,46.19,46.32,45.97,45.97,28318.0,46.19,46.32,45.97,45.97,28318.0
2018-12-04 09:35:00,45.96,46.0,45.81,45.9,17785.0,45.96,46.0,45.81,45.9,17785.0
2018-12-04 09:40:00,45.9,46.04,45.78,45.93,8929.0,45.9,46.04,45.78,45.93,8929.0
2018-12-04 09:45:00,45.91,45.98,45.79,45.84,9639.0,45.91,45.98,45.79,45.84,9639.0
2018-12-04 09:50:00,45.86,45.86,45.66,45.72,11315.0,45.86,45.86,45.66,45.72,11315.0
2018-12-04 09:55:00,45.81,46.0,45.79,45.99,6078.0,45.81,46.0,45.79,45.99,6078.0
2018-12-04 10:00:00,45.99,45.99,45.88,45.98,18840.0,45.99,45.99,45.88,45.98,18840.0
2018-12-04 10:05:00,45.98,46.17,45.92,46.13,15514.0,45.98,46.17,45.92,46.13,15514.0
2018-12-04 10:10:00,46.13,46.13,46.04,46.07,9182.0,46.13,46.13,46.04,46.07,9182.0
2018-12-04 10:15:00,46.05,46.18,46.01,46.04,13262.0,46.05,46.18,46.01,46.04,13262.0
2018-12-04 10:20:00,46.08,46.1,46.02,46.05,8649.0,46.08,46.1,46.02,46.05,8649.0
2018-12-04 10:25:00,46.05,46.12,46.03,46.12,11176.0,46.05,46.12,46.03,46.12,11176.0
2018-12-04 10:30:00,46.13,46.13,46.02,46.03,7900.0,46.13,46.13,46.02,46.03,7900.0
2018-12-04 10:35:00,46.02,46.16,46.01,46.14,14179.0,46.02,46.16,46.01,46.14,14179.0
2018-12-04 10:40:00,46.15,46.25,46.14,46.23,15542.0,46.15,46.25,46.14,46.23,15542.0
2018-12-04 10:45:00,46.23,46.26,46.16,46.23,11416.0,46.23,46.26,46.16,46.23,11416.0
2018-12-04 10:50:00,46.26,46.26,46.16,46.18,8371.0,46.26,46.26,46.16,46.18,8371.0
2018-12-04 10:55:00,46.19,46.21,46.08,46.08,5923.0,46.19,46.21,46.08,46.08,5923.0
2018-12-04 11:00:00,46.03,46.03,45.96,45.96,32099.0,46.03,46.03,45.96,45.96,32099.0
2018-12-04 11:05:00,45.96,46.01,45.91,45.91,12052.0,45.96,46.01,45.91,45.91,12052.0
2018-12-04 11:10:00,45.9,45.91,45.86,45.88,12781.0,45.9,45.91,45.86,45.88,12781.0
2018-12-04 11:15:00,45.88,45.89,45.82,45.85,7494.0,45.88,45.89,45.82,45.85,7494.0
2018-12-04 11:20:00,45.86,45.91,45.84,45.84,9609.0,45.86,45.91,45.84,45.84,9609.0
2018-12-04 11:25:00,45.83,45.84,45.72,45.77,7306.0,45.83,45.84,45.72,45.77,7306.0
2018-12-04 11:30:00,45.74,45.76,45.68,45.68,5889.0,45.74,45.76,45.68,45.68,5889.0
2018-12-04 11:35:00,45.64,45.78,45.64,45.78,14854.0,45.64,45.78,45.64,45.78,14854.0
2018-12-04 11:40:00,45.78,45.85,45.78,45.82,5548.0,45.78,45.85,45.78,45.82,5548.0
2018-12-04 11:45:00,45.83,45.89,45.8,45.89,11135.0,45.83,45.89,45.8,45.89,11135.0
2018-12-04 11:50:00,45.91,45.91,45.83,45.9,12467.0,45.91,45.91,45.83,45.9,12467.0
2018-12-04 11:55:00,45.9,45.92,45.8,45.8,11607.0,45.9,45.92,45.8,45.8,11607.0
2018-12-04 12:00:00,45.8,45.81,45.73,45.73,8411.0,45.8,45.81,45.73,45.73,8411.0
2018-12-04 12:05:00,45.7,45.71,45.55,45.63,26817.0,45.7,45.71,45.55,45.63,26817.0
2018-12-04 12:10:00,45.63,45.64,45.51,45.52,19504.0,45.63,45.64,45.51,45.52,19504.0
2018-12-04 12:15:00,45.5,45.57,45.45,45.53,26156.0,45.5,45.57,45.45,45.53,26156.0
2018-12-04 12:20:00,45.53,45.53,45.29,45.3,12537.0,45.53,45.53,45.29,45.3,12537.0
2018-12-04 12:25:00,45.31,45.37,45.25,45.26,21231.0,45.31,45.37,45.25,45.26,21231.0
2018-12-04 12:30:00,45.18,45.23,45.02,45.21,33783.0,45.18,45.23,45.02,45.21,33783.0
2018-12-04 12:35:00,45.2,45.23,45.14,45.16,12486.0,45.2,45.23,45.14,45.16,12486.0
2018-12-04 12:40:00,45.15,45.32,45.14,45.25,15416.0,45.15,45.32,45.14,45.25,15416.0
2018-12-04 12:45:00,45.25,45.31,45.22,45.29,9200.0,45.25,45.31,45.22,45.29,9200.0
2018-12-04 12:50:00,45.28,45.3,45.21,45.25,7600.0,45.28,45.3,45.21,45.25,7600.0
2018-12-04 12:55:00,45.26,45.31,45.19,45.21,14053.0,45.26,45.31,45.19,45.21,14053.0
2018-12-04 13:00:00,45.21,45.24,45.16,45.24,7563.0,45.21,45.24,45.16,45.24,7563.0
2018-12-04 13:05:00,45.24,45.29,45.22,45.26,7858.0,45.24,45.29,45.22,45.26,7858.0
2018-12-04 13:10:00,45.23,45.29,45.2,45.22,10869.0,45.23,45.29,45.2,45.22,10869.0
2018-12-04 13:15:00,45.2,45.34,45.2,45.31,22914.0,45.2,45.34,45.2,45.31,22914.0
2018-12-04 13:20:00,45.29,45.29,45.24,45.29,7016.0,45.29,45.29,45.24,45.29,7016.0
2018-12-04 13:25:00,45.29,45.29,45.01,45.11,23864.0,45.29,45.29,45.01,45.11,23864.0
2018-12-04 13:30:00,45.09,45.18,45.07,45.13,16901.0,45.09,45.18,45.07,45.13,16901.0
2018-12-04 13:35:00,45.12,45.16,44.98,44.98,22018.0,45.12,45.16,44.98,44.98,22018.0
2018-12-04 13:40:00,44.98,45.09,44.88,45.09,30112.0,44.98,45.09,44.88,45.09,30112.0
2018-12-04 13:45:00,45.09,45.17,45.02,45.12,15111.0,45.09,45.17,45.02,45.12,15111.0
2018-12-04 13:50:00,45.11,45.16,45.08,45.1,23390.0,45.11,45.16,45.08,45.1,23390.0
2018-12-04 13:55:00,45.17,45.27,45.17,45.26,12342.0,45.17,45.27,45.17,45.26,12342.0
2018-12-04 14:00:00,45.28,45.3,45.17,45.18,7075.0,45.28,45.3,45.17,45.18,7075.0
2018-12-04 14:05:00,45.14,45.31,45.14,45.3,8518.0,45.14,45.31,45.14,45.3,8518.0
2018-12-04 14:10:00,45.3,45.41,45.28,45.35,7282.0,45.3,45.41,45.28,45.35,7282.0
2018-12-04 14:15:00,45.31,45.37,45.31,45.35,6780.0,45.31,45.37,45.31,45.35,6780.0
2018-12-04 14:20:00,45.36,45.38,45.27,45.27,8990.0,45.36,45.38,45.27,45.27,8990.0
2018-12-04 14:25:00,45.28,45.28,45.13,45.13,47176.0,45.28,45.28,45.13,45.13,47176.0
2018-12-04 14:30:00,45.15,45.27,45.15,45.25,7753.0,45.15,45.27,45.15,45.25,7753.0
2018-12-04 14:35:00,45.26,45.38,45.21,45.33,255920.0,45.26,45.38,45.21,45.33,255920.0
2018-12-04 14:40:00,45.33,45.39,45.3,45.32,12352.0,45.33,45.39,45.3,45.32,12352.0
2018-12-04 14:45:00,45.3,45.42,45.28,45.4,10064.0,45.3,45.42,45.28,45.4,10064.0
2018-12-04 14:50:00,45.41,45.48,45.38,45.42,12061.0,45.41,45.48,45.38,45.42,12061.0
2018-12-04 14:55:00,45.41,45.41,45.24,45.25,6402.0,45.41,45.41,45.24,45.25,6402.0
2018-12-04 15:00:00,45.24,45.24,45.13,45.19,14497.0,45.24,45.24,45.13,45.19,14497.0
2018-12-04 15:05:00,45.17,45.19,45.05,45.06,7575.0,45.17,45.19,45.05,45.06,7575.0
2018-12-04 15:10:00,45.05,45.09,44.96,45.02,13048.0,45.05,45.09,44.96,45.02,13048.0
2018-12-04 15:15:00,45.06,45.15,45.01,45.04,11038.0,45.06,45.15,45.01,45.04,11038.0
2018-12-04 15:20:00,45.05,45.09,44.86,44.86,14151.0,45.05,45.09,44.86,44.86,14151.0
2018-12-04 15:25:00,44.86,44.93,44.8,44.81,10346.0,44.86,44.93,44.8,44.81,10346.0
2018-12-04 15:30:00,44.79,44.88,44.78,44.85,24815.0,44.79,44.88,44.78,44.85,24815.0
2018-12-04 15:35:00,44.83,44.91,44.73,44.74,29283.0,44.83,44.91,44.73,44.74,29283.0
2018-12-04 15:40:00,44.73,44.73,44.66,44.71,29073.0,44.73,44.73,44.66,44.71,29073.0
2018-12-04 15:45:00,44.71,44.84,44.68,44.84,47581.0,44.71,44.84,44.68,44.84,47581.0
2018-12-04 15:50:00,44.85,44.9,44.8,44.82,86265.0,44.85,44.9,44.8,44.82,86265.0
2018-12-04 15:55:00,44.81,44.81,44.58,44.73,158180.0,44.81,44.81,44.58,44.73,158180.0
2018-12-06 09:30:00,43.85,44.13,43.37,43.63,68363.0,43.85,44.13,43.37,43.63,68363.0
2018-12-06 09:35:00,43.7,44.08,43.7,44.08,345176.0,43.7,44.08,43.7,44.08,345176.0
2018-12-06 09:40:00,44.08,44.1,43.89,44.03,14076.0,44.08,44.1,43.89,44.03,14076.0
2018-12-06 09:45:00,43.94,44.06,43.82,43.98,19858.0,43.94,44.06,43.82,43.98,19858.0
2018-12-06 09:50:00,44.01,44.19,43.76,43.76,13518.0,44.01,44.19,43.76,43.76,13518.0
2018-12-06 09:55:00,43.76,44.02,43.76,44.02,7057.0,43.76,44.02,43.76,44.02,7057.0
2018-12-06 10:00:00,44.04,44.12,43.89,43.92,7210.0,44.04,44.12,43.89,43.92,7210.0
2018-12-06 10:05:00,43.9,44.02,43.75,43.99,12620.0,43.9,44.02,43.75,43.99,12620.0
2018-12-06 10:10:00,43.97,43.97,43.81,43.94,8689.0,43.97,43.97,43.81,43.94,8689.0
2018-12-06 10:15:00,43.92,44.11,43.89,43.93,19271.0,43.92,44.11,43.89,43.93,19271.0
2018-12-06 10:20:00,43.95,44.12,43.88,44.09,29238.0,43.95,44.12,43.88,44.09,29238.0
2018-12-06 10:25:00,44.09,44.24,44.03,44.2,28994.0,44.09,44.24,44.03,44.2,28994.0
2018-12-06 10:30:00,44.21,44.22,44.03,44.07,23232.0,44.21,44.22,44.03,44.07,23232.0
2018-12-06 10:35:00,44.07,44.17,43.96,43.99,16865.0,44.07,44.17,43.96,43.99,16865.0
2018-12-06 10:40:00,44.0,44.05,43.92,43.98,16162.0,44.0,44.05,43.92,43.98,16162.0
2018-12-06 10:45:00,43.97,43.97,43.69,43.73,12080.0,43.97,43.97,43.69,43.73,12080.0
2018-12-06 10:50:00,43.71,43.73,43.63,43.73,8806.0,43.71,43.73,43.63,43.73,8806.0
2018-12-06 10:55:00,43.73,43.74,43.56,43.59,8037.0,43.73,43.74,43.56,43.59,8037.0
2018-12-06 11:00:00,43.59,43.64,43.55,43.62,10230.0,43.59,43.64,43.55,43.62,10230.0
2018-12-06 11:05:00,43.58,43.68,43.57,43.6,21209.0,43.58,43.68,43.57,43.6,21209.0
2018-12-06 11:10:00,43.6,43.63,43.48,43.49,15932.0,43.6,43.63,43.48,43.49,15932.0
2018-12-06 11:15:00,43.5,43.55,43.44,43.5,10211.0,43.5,43.55,43.44,43.5,10211.0
2018-12-06 11:20:00,43.5,43.5,43.35,43.35,13943.0,43.5,43.5,43.35,43.35,13943.0
2018-12-06 11:25:00,43.37,43.43,43.22,43.22,25329.0,43.37,43.43,43.22,43.22,25329.0
2018-12-06 11:30:00,43.24,43.38,43.23,43.3,23704.0,43.24,43.38,43.23,43.3,23704.0
2018-12-06 11:35:00,43.31,43.45,43.31,43.39,33735.0,43.31,43.45,43.31,43.39,33735.0
2018-12-06 11:40:00,43.38,43.41,43.31,43.37,18733.0,43.38,43.41,43.31,43.37,18733.0
2018-12-06 11:45:00,43.38,43.45,43.33,43.4,17227.0,43.38,43.45,43.33,43.4,17227.0
2018-12-06 11:50:00,43.4,43.56,43.37,43.49,30802.0,43.4,43.56,43.37,43.49,30802.0
2018-12-06 11:55:00,43.49,43.66,43.48,43.65,25369.0,43.49,43.66,43.48,43.65,25369.0
2018-12-06 12:00:00,43.63,43.65,43.49,43.49,13051.0,43.63,43.65,43.49,43.49,13051.0
2018-12-06 12:05:00,43.48,43.59,43.46,43.5,16424.0,43.48,43.59,43.46,43.5,16424.0
2018-12-06 12:10:00,43.49,43.51,43.44,43.51,15731.0,43.49,43.51,43.44,43.51,15731.0
2018-12-06 12:15:00,43.53,43.7,43.53,43.65,21974.0,43.53,43.7,43.53,43.65,21974.0
2018-12-06 12:20:00,43.64,43.75,43.57,43.74,14354.0,43.64,43.75,43.57,43.74,14354.0
2018-12-06 12:25:00,43.74,43.79,43.68,43.79,12833.0,43.74,43.79,43.68,43.79,12833.0
2018-12-06 12:30:00,43.79,43.91,43.73,43.76,13614.0,43.79,43.91,43.73,43.76,13614.0
2018-12-06 12:35:00,43.76,43.81,43.71,43.74,10915.0,43.76,43.81,43.71,43.74,10915.0
2018-12-06 12:40:00,43.74,43.81,43.72,43.77,20306.0,43.74,43.81,43.72,43.77,20306.0
2018-12-06 12:45:00,43.78,43.86,43.74,43.74,17970.0,43.78,43.86,43.74,43.74,17970.0
2018-12-06 12:50:00,43.73,43.83,43.7,43.79,15443.0,43.73,43.83,43.7,43.79,15443.0
2018-12-06 12:55:00,43.81,43.82,43.68,43.68,13865.0,43.81,43.82,43.68,43.68,13865.0
2018-12-06 13:00:00,43.68,43.72,43.66,43.69,14388.0,43.68,43.72,43.66,43.69,14388.0
2018-12-06 13:05:00,43.7,43.74,43.62,43.63,14032.0,43.7,43.74,43.62,43.63,14032.0
2018-12-06 13:10:00,43.63,43.66,43.6,43.61,11599.0,43.63,43.66,43.6,43.61,11599.0
2018-12-06 13:15:00,43.61,43.66,43.53,43.55,68392.0,43.61,43.66,43.53,43.55,68392.0
2018-12-06 13:20:00,43.53,43.59,43.49,43.55,14750.0,43.53,43.59,43.49,43.55,14750.0
2018-12-06 13:25:00,43.56,43.62,43.56,43.57,18075.0,43.56,43.62,43.56,43.57,18075.0
2018-12-06 13:30:00,43.56,43.56,43.49,43.54,15624.0,43.56,43.56,43.49,43.54,15624.0
2018-12-06 13:35:00,43.52,43.63,43.49,43.57,14248.0,43.52,43.63,43.49,43.57,14248.0
2018-12-06 13:40:00,43.59,43.65,43.58,43.59,9085.0,43.59,43.65,43.58,43.59,9085.0
2018-12-06 13:45:00,43.6,43.71,43.6,43.69,14035.0,43.6,43.71,43.6,43.69,14035.0
2018-12-06 13:50:00,43.69,43.73,43.67,43.73,10812.0,43.69,43.73,43.67,43.73,10812.0
2018-12-06 13:55:00,43.74,43.79,43.67,43.79,9553.0,43.74,43.79,43.67,43.79,9553.0
2018-12-06 14:00:00,43.8,43.87,43.77,43.79,10582.0,43.8,43.87,43.77,43.79,10582.0
2018-12-06 14:05:00,43.77,43.79,43.7,43.72,10419.0,43.77,43.79,43.7,43.72,10419.0
2018-12-06 14:10:00,43.73,43.74,43.63,43.7,28732.0,43.73,43.74,43.63,43.7,28732.0
2018-12-06 14:15:00,43.69,43.73,43.52,43.52,18225.0,43.69,43.73,43.52,43.52,18225.0
2018-12-06 14:20:00,43.53,43.58,43.49,43.52,8587.0,43.53,43.58,43.49,43.52,8587.0
2018-12-06 14:25:00,43.55,43.66,43.55,43.63,6600.0,43.55,43.66,43.55,43.63,6600.0
2018-12-06 14:30:00,43.6,43.64,43.53,43.53,15640.0,43.6,43.64,43.53,43.53,15640.0
2018-12-06 14:35:00,43.55,43.59,43.52,43.54,8413.0,43.55,43.59,43.52,43.54,8413.0
2018-12-06 14:40:00,43.59,43.65,43.56,43.57,12954.0,43.59,43.65,43.56,43.57,12954.0
2018-12-06 14:45:00,43.57,43.6,43.41,43.46,17278.0,43.57,43.6,43.41,43.46,17278.0
2018-12-06 14:50:00,43.48,43.71,43.47,43.68,20136.0,43.48,43.71,43.47,43.68,20136.0
2018-12-06 14:55:00,43.69,43.73,43.62,43.66,15729.0,43.69,43.73,43.62,43.66,15729.0
2018-12-06 15:00:00,43.65,43.78,43.64,43.64,18255.0,43.65,43.78,43.64,43.64,18255.0
2018-12-06 15:05:00,43.64,43.65,43.54,43.64,17502.0,43.64,43.65,43.54,43.64,17502.0
2018-12-06 15:10:00,43.64,43.69,43.59,43.6,17478.0,43.64,43.69,43.59,43.6,17478.0
2018-12-06 15:15:00,43.59,43.67,43.58,43.67,18926.0,43.59,43.67,43.58,43.67,18926.0
2018-12-06 15:20:00,43.66,43.69,43.59,43.66,19646.0,43.66,43.69,43.59,43.66,19646.0
2018-12-06 15:25:00,43.66,43.82,43.66,43.77,21898.0,43.66,43.82,43.66,43.77,21898.0
2018-12-06 15:30:00,43.76,43.96,43.74,43.86,30269.0,43.76,43.96,43.74,43.86,30269.0
2018-12-06 15:35:00,43.87,43.94,43.83,43.91,24569.0,43.87,43.94,43.83,43.91,24569.0
2018-12-06 15:40:00,43.9,43.95,43.8,43.94,27057.0,43.9,43.95,43.8,43.94,27057.0
2018-12-06 15:45:00,43.95,44.0,43.91,43.95,63222.0,43.95,44.0,43.91,43.95,63222.0
2018-12-06 15:50:00,43.93,43.98,43.89,43.98,95458.0,43.93,43.98,43.89,43.98,95458.0
2018-12-06 15:55:00,43.97,44.09,43.94,43.99,171953.0,43.97,44.09,43.94,43.99,171953.0
2018-12-07 09:30:00,43.65,43.71,43.33,43.43,30261.0,43.65,43.71,43.33,43.43,30261.0
2018-12-07 09:35:00,43.46,43.72,43.46,43.65,7098.0,43.46,43.72,43.46,43.65,7098.0
2018-12-07 09:40:00,43.69,43.88,43.66,43.71,19800.0,43.69,43.88,43.66,43.71,19800.0
2018-12-07 09:45:00,43.74,43.77,43.63,43.67,19443.0,43.74,43.77,43.63,43.67,19443.0
2018-12-07 09:50:00,43.57,43.81,43.57,43.8,7037.0,43.57,43.81,43.57,43.8,7037.0
2018-12-07 09:55:00,43.8,43.89,43.6,43.6,14679.0,43.8,43.89,43.6,43.6,14679.0
2018-12-07 10:00:00,43.66,43.76,43.6,43.7,12735.0,43.66,43.76,43.6,43.7,12735.0
2018-12-07 10:05:00,43.69,43.69,43.57,43.63,11218.0,43.69,43.69,43.57,43.63,11218.0
2018-12-07 10:10:00,43.6,43.64,43.39,43.4,12500.0,43.6,43.64,43.39,43.4,12500.0
2018-12-07 10:15:00,43.4,43.4,43.2,43.2,13343.0,43.4,43.4,43.2,43.2,13343.0
2018-12-07 10:20:00,43.17,43.34,43.16,43.21,11921.0,43.17,43.34,43.16,43.21,11921.0
2018-12-07 10:25:00,43.21,43.32,43.2,43.25,11273.0,43.21,43.32,43.2,43.25,11273.0
2018-12-07 10:30:00,43.23,43.28,43.17,43.22,7257.0,43.23,43.28,43.17,43.22,7257.0
2018-12-07 10:35:00,43.18,43.23,43.06,43.12,11776.0,43.18,43.23,43.06,43.12,11776.0
2018-12-07 10:40:00,43.11,43.28,43.06,43.27,10001.0,43.11,43.28,43.06,43.27,10001.0
2018-12-07 10:45:00,43.25,43.33,43.2,43.21,13470.0,43.25,43.33,43.2,43.21,13470.0
2018-12-07 10:50:00,43.2,43.26,43.18,43.21,6000.0,43.2,43.26,43.18,43.21,6000.0
2018-12-07 10:55:00,43.23,43.32,43.22,43.26,9400.0,43.23,43.32,43.22,43.26,9400.0
2018-12-07 11:00:00,43.26,43.29,43.12,43.18,15280.0,43.26,43.29,43.12,43.18,15280.0
2018-12-07 11:05:00,43.17,43.23,43.14,43.15,18589.0,43.17,43.23,43.14,43.15,18589.0
2018-12-07 11:10:00,43.16,43.17,43.05,43.05,6191.0,43.16,43.17,43.05,43.05,6191.0
2018-12-07 11:15:00,43.05,43.14,43.03,43.11,9260.0,43.05,43.14,43.03,43.11,9260.0
2018-12-07 11:20:00,43.12,43.13,43.01,43.05,7518.0,43.12,43.13,43.01,43.05,7518.0
2018-12-07 11:25:00,43.03,43.09,42.96,43.08,14392.0,43.03,43.09,42.96,43.08,14392.0
2018-12-07 11:30:00,43.05,43.09,42.95,43.02,12732.0,43.05,43.09,42.95,43.02,12732.0
2018-12-07 11:35:00,43.03,43.03,42.94,42.97,16634.0,43.03,43.03,42.94,42.97,16634.0
2018-12-07 11:40:00,42.96,43.1,42.94,43.09,9848.0,42.96,43.1,42.94,43.09,9848.0
2018-12-07 11:45:00,43.08,43.13,43.06,43.11,5508.0,43.08,43.13,43.06,43.11,5508.0
2018-12-07 11:50:00,43.08,43.08,42.88,42.88,8395.0,43.08,43.08,42.88,42.88,8395.0
2018-12-07 11:55:00,42.85,42.85,42.74,42.76,12400.0,42.85,42.85,42.74,42.76,12400.0
2018-12-07 12:00:00,42.73,42.89,42.73,42.84,6741.0,42.73,42.89,42.73,42.84,6741.0
2018-12-07 12:05:00,42.85,42.88,42.8,42.86,6284.0,42.85,42.88,42.8,42.86,6284.0
2018-12-07 12:10:00,42.86,42.94,42.84,42.86,19505.0,42.86,42.94,42.84,42.86,19505.0
2018-12-07 12:15:00,42.86,42.86,42.74,42.78,7018.0,42.86,42.86,42.74,42.78,7018.0
2018-12-07 12:20:00,42.77,42.82,42.77,42.79,5374.0,42.77,42.82,42.77,42.79,5374.0
2018-12-07 12:25:00,42.79,42.84,42.78,42.82,5300.0,42.79,42.84,42.78,42.82,5300.0
2018-12-07 12:30:00,42.81,42.82,42.71,42.72,6604.0,42.81,42.82,42.71,42.72,6604.0
2018-12-07 12:35:00,42.73,42.75,42.67,42.73,6700.0,42.73,42.75,42.67,42.73,6700.0
2018-12-07 12:40:00,42.74,42.74,42.58,42.61,6432.0,42.74,42.74,42.58,42.61,6432.0
2018-12-07 12:45:00,42.64,42.67,42.62,42.63,6100.0,42.64,42.67,42.62,42.63,6100.0
2018-12-07 12:50:00,42.64,42.82,42.64,42.82,5157.0,42.64,42.82,42.64,42.82,5157.0
2018-12-07 12:55:00,42.82,42.88,42.79,42.87,19419.0,42.82,42.88,42.79,42.87,19419.0
2018-12-07 13:00:00,42.84,42.89,42.82,42.87,13422.0,42.84,42.89,42.82,42.87,13422.0
2018-12-07 13:05:00,42.88,42.89,42.75,42.75,19151.0,42.88,42.89,42.75,42.75,19151.0
2018-12-07 13:10:00,42.76,42.79,42.69,42.7,6397.0,42.76,42.79,42.69,42.7,6397.0
2018-12-07 13:15:00,42.72,42.75,42.67,42.67,8304.0,42.72,42.75,42.67,42.67,8304.0
2018-12-07 13:20:00,42.68,42.83,42.68,42.8,11068.0,42.68,42.83,42.68,42.8,11068.0
2018-12-07 13:25:00,42.8,42.81,42.73,42.81,8164.0,42.8,42.81,42.73,42.81,8164.0
2018-12-07 13:30:00,42.81,42.81,42.71,42.71,7117.0,42.81,42.81,42.71,42.71,7117.0
2018-12-07 13:35:00,42.72,42.77,42.69,42.71,6300.0,42.72,42.77,42.69,42.71,6300.0
2018-12-07 13:40:00,42.69,42.75,42.69,42.74,7500.0,42.69,42.75,42.69,42.74,7500.0
2018-12-07 13:45:00,42.71,42.8,42.69,42.69,6322.0,42.71,42.8,42.69,42.69,6322.0
2018-12-07 13:50:00,42.67,42.68,42.64,42.65,7885.0,42.67,42.68,42.64,42.65,7885.0
2018-12-07 13:55:00,42.65,42.65,42.57,42.59,10689.0,42.65,42.65,42.57,42.59,10689.0
2018-12-07 14:00:00,42.59,42.63,42.55,42.57,19387.0,42.59,42.63,42.55,42.57,19387.0
2018-12-07 14:05:00,42.56,42.64,42.53,42.58,11809.0,42.56,42.64,42.53,42.58,11809.0
2018-12-07 14:10:00,42.57,42.61,42.53,42.6,11800.0,42.57,42.61,42.53,42.6,11800.0
2018-12-07 14:15:00,42.59,42.74,42.59,42.72,20780.0,42.59,42.74,42.59,42.72,20780.0
2018-12-07 14:20:00,42.73,42.76,42.59,42.59,16447.0,42.73,42.76,42.59,42.59,16447.0
2018-12-07 14:25:00,42.6,42.64,42.54,42.63,11006.0,42.6,42.64,42.54,42.63,11006.0
2018-12-07 14:30:00,42.63,42.66,42.57,42.61,12544.0,42.63,42.66,42.57,42.61,12544.0
2018-12-07 14:35:00,42.61,42.62,42.55,42.55,12116.0,42.61,42.62,42.55,42.55,12116.0
2018-12-07 14:40:00,42.54,42.61,42.51,42.51,12885.0,42.54,42.61,42.51,42.51,12885.0
2018-12-07 14:45:00,42.52,42.61,42.42,42.55,25396.0,42.52,42.61,42.42,42.55,25396.0
2018-12-07 14:50:00,42.55,42.59,42.43,42.43,17836.0,42.55,42.59,42.43,42.43,17836.0
2018-12-07 14:55:00,42.44,42.45,42.34,42.37,15941.0,42.44,42.45,42.34,42.37,15941.0
2018-12-07 15:00:00,42.38,42.41,42.29,42.32,23220.0,42.38,42.41,42.29,42.32,23220.0
2018-12-07 15:05:00,42.32,42.47,42.31,42.47,25129.0,42.32,42.47,42.31,42.47,25129.0
2018-12-07 15:10:00,42.47,42.53,42.44,42.44,21948.0,42.47,42.53,42.44,42.44,21948.0
2018-12-07 15:15:00,42.44,42.52,42.39,42.51,18816.0,42.44,42.52,42.39,42.51,18816.0
2018-12-07 15:20:00,42.51,42.56,42.49,42.51,18157.0,42.51,42.56,42.49,42.51,18157.0
2018-12-07 15:25:00,42.51,42.65,42.47,42.62,19875.0,42.51,42.65,42.47,42.62,19875.0
2018-12-07 15:30:00,42.62,42.8,42.58,42.78,28865.0,42.62,42.8,42.58,42.78,28865.0
2018-12-07 15:35:00,42.78,42.84,42.64,42.64,26529.0,42.78,42.84,42.64,42.64,26529.0
2018-12-07 15:40:00,42.63,42.71,42.58,42.66,42541.0,42.63,42.71,42.58,42.66,42541.0
2018-12-07 15:45:00,42.68,42.71,42.54,42.54,41307.0,42.68,42.71,42.54,42.54,41307.0
2018-12-07 15:50:00,42.53,42.71,42.53,42.63,49544.0,42.53,42.71,42.53,42.63,49544.0
2018-12-07 15:55:00,42.64,42.74,42.63,42.67,124632.0,42.64,42.74,42.63,42.67,124632.0
2018-12-10 09:30:00,42.67,42.97,42.67,42.9,15703.0,42.67,42.97,42.67,42.9,15703.0
2018-12-10 09:35:00,42.92,43.06,42.83,43.0,18682.0,42.92,43.06,42.83,43.0,18682.0
2018-12-10 09:40:00,43.0,43.17,42.99,43.05,16993.0,43.0,43.17,42.99,43.05,16993.0
2018-12-10 09:45:00,43.03,43.13,42.94,42.98,8700.0,43.03,43.13,42.94,42.98,8700.0
2018-12-10 09:50:00,42.96,42.96,42.75,42.78,6779.0,42.96,42.96,42.75,42.78,6779.0
2018-12-10 09:55:00,42.85,42.91,42.76,42.81,14526.0,42.85,42.91,42.76,42.81,14526.0
2018-12-10 10:00:00,42.81,42.9,42.71,42.89,10570.0,42.81,42.9,42.71,42.89,10570.0
2018-12-10 10:05:00,42.91,43.0,42.88,42.88,8638.0,42.91,43.0,42.88,42.88,8638.0
2018-12-10 10:10:00,42.87,43.02,42.84,43.0,16136.0,42.87,43.02,42.84,43.0,16136.0
2018-12-10 10:15:00,43.02,43.05,42.92,43.0,17128.0,43.02,43.05,42.92,43.0,17128.0
2018-12-10 10:20:00,43.01,43.01,42.86,42.89,10363.0,43.01,43.01,42.86,42.89,10363.0
2018-12-10 10:25:00,42.89,42.9,42.76,42.8,6205.0,42.89,42.9,42.76,42.8,6205.0
2018-12-10 10:30:00,42.81,42.88,42.64,42.66,11668.0,42.81,42.88,42.64,42.66,11668.0
2018-12-10 10:35:00,42.69,42.75,42.65,42.66,8200.0,42.69,42.75,42.65,42.66,8200.0
2018-12-10 10:40:00,42.66,42.67,42.51,42.55,14968.0,42.66,42.67,42.51,42.55,14968.0
2018-12-10 10:45:00,42.54,42.74,42.51,42.66,14100.0,42.54,42.74,42.51,42.66,14100.0
2018-12-10 10:50:00,42.65,42.76,42.56,42.56,21888.0,42.65,42.76,42.56,42.56,21888.0
2018-12-10 10:55:00,42.59,42.76,42.59,42.75,10500.0,42.59,42.76,42.59,42.75,10500.0
2018-12-10 11:00:00,42.74,42.74,42.44,42.52,24518.0,42.74,42.74,42.44,42.52,24518.0
2018-12-10 11:05:00,42.49,42.61,42.48,42.59,12922.0,42.49,42.61,42.48,42.59,12922.0
2018-12-10 11:10:00,42.58,42.72,42.55,42.71,15091.0,42.58,42.72,42.55,42.71,15091.0
2018-12-10 11:15:00,42.7,42.74,42.65,42.72,9400.0,42.7,42.74,42.65,42.72,9400.0
2018-12-10 11:20:00,42.71,42.8,42.65,42.65,9441.0,42.71,42.8,42.65,42.65,9441.0
2018-12-10 11:25:00,42.66,42.82,42.66,42.82,11470.0,42.66,42.82,42.66,42.82,11470.0
2018-12-10 11:30:00,42.79,42.83,42.68,42.68,21379.0,42.79,42.83,42.68,42.68,21379.0
2018-12-10 11:35:00,42.7,42.91,42.7,42.88,12077.0,42.7,42.91,42.7,42.88,12077.0
2018-12-10 11:40:00,42.86,42.89,42.81,42.84,12908.0,42.86,42.89,42.81,42.84,12908.0
2018-12-10 11:45:00,42.86,42.96,42.86,42.89,10817.0,42.86,42.96,42.86,42.89,10817.0
2018-12-10 11:50:00,42.9,42.96,42.88,42.92,6813.0,42.9,42.96,42.88,42.92,6813.0
2018-12-10 11:55:00,42.93,42.97,42.79,42.81,14235.0,42.93,42.97,42.79,42.81,14235.0
2018-12-10 12:00:00,42.83,42.83,42.72,42.75,5988.0,42.83,42.83,42.72,42.75,5988.0
2018-12-10 12:05:00,42.75,42.87,42.73,42.81,9112.0,42.75,42.87,42.73,42.81,9112.0
2018-12-10 12:10:00,42.81,42.96,42.77,42.89,12155.0,42.81,42.96,42.77,42.89,12155.0
2018-12-10 12:15:00,42.91,42.93,42.7,42.71,15834.0,42.91,42.93,42.7,42.71,15834.0
2018-12-10 12:20:00,42.73,42.75,42.66,42.67,6263.0,42.73,42.75,42.66,42.67,6263.0
2018-12-10 12:25:00,42.7,42.78,42.7,42.75,11891.0,42.7,42.78,42.7,42.75,11891.0
2018-12-10 12:30:00,42.74,42.86,42.74,42.84,16216.0,42.74,42.86,42.74,42.84,16216.0
2018-12-10 12:35:00,42.85,43.06,42.85,43.02,11935.0,42.85,43.06,42.85,43.02,11935.0
2018-12-10 12:40:00,43.01,43.1,43.01,43.02,9150.0,43.01,43.1,43.01,43.02,9150.0
2018-12-10 12:45:00,43.02,43.17,42.99,43.14,12969.0,43.02,43.17,42.99,43.14,12969.0
2018-12-10 12:50:00,43.12,43.14,43.07,43.11,11308.0,43.12,43.14,43.07,43.11,11308.0
2018-12-10 12:55:00,43.12,43.12,43.04,43.06,6365.0,43.12,43.12,43.04,43.06,6365.0
2018-12-10 13:00:00,43.05,43.1,42.99,42.99,19552.0,43.05,43.1,42.99,42.99,19552.0
2018-12-10 13:05:00,42.98,43.05,42.94,43.01,11521.0,42.98,43.05,42.94,43.01,11521.0
2018-12-10 13:10:00,43.02,43.14,42.96,43.1,11976.0,43.02,43.14,42.96,43.1,11976.0
2018-12-10 13:15:00,43.07,43.09,43.03,43.06,11132.0,43.07,43.09,43.03,43.06,11132.0
2018-12-10 13:20:00,43.06,43.09,42.96,42.98,7995.0,43.06,43.09,42.96,42.98,7995.0
2018-12-10 13:25:00,42.97,43.01,42.94,42.94,5456.0,42.97,43.01,42.94,42.94,5456.0
2018-12-10 13:30:00,42.95,43.13,42.94,43.13,14987.0,42.95,43.13,42.94,43.13,14987.0
2018-12-10 13:35:00,43.14,43.19,43.1,43.1,17129.0,43.14,43.19,43.1,43.1,17129.0
2018-12-10 13:40:00,43.11,43.13,43.05,43.05,5805.0,43.11,43.13,43.05,43.05,5805.0
2018-12-10 13:45:00,43.04,43.11,43.04,43.1,6215.0,43.04,43.11,43.04,43.1,6215.0
2018-12-10 13:50:00,43.1,43.18,43.09,43.12,13884.0,43.1,43.18,43.09,43.12,13884.0
2018-12-10 13:55:00,43.12,43.16,43.11,43.11,5601.0,43.12,43.16,43.11,43.11,5601.0
2018-12-10 14:00:00,43.11,43.17,43.1,43.13,7691.0,43.11,43.17,43.1,43.13,7691.0
2018-12-10 14:05:00,43.11,43.26,43.11,43.24,11238.0,43.11,43.26,43.11,43.24,11238.0
2018-12-10 14:10:00,43.23,43.25,43.13,43.14,10347.0,43.23,43.25,43.13,43.14,10347.0
2018-12-10 14:15:00,43.15,43.19,43.08,43.11,25209.0,43.15,43.19,43.08,43.11,25209.0
2018-12-10 14:20:00,43.13,43.18,43.07,43.17,7463.0,43.13,43.18,43.07,43.17,7463.0
2018-12-10 14:25:00,43.17,43.26,43.17,43.25,7570.0,43.17,43.26,43.17,43.25,7570.0
2018-12-10 14:30:00,43.26,43.4,43.26,43.39,20478.0,43.26,43.4,43.26,43.39,20478.0
2018-12-10 14:35:00,43.39,43.41,43.36,43.36,15263.0,43.39,43.41,43.36,43.36,15263.0
2018-12-10 14:40:00,43.37,43.45,43.32,43.44,14326.0,43.37,43.45,43.32,43.44,14326.0
2018-12-10 14:45:00,43.44,43.45,43.36,43.38,12800.0,43.44,43.45,43.36,43.38,12800.0
2018-12-10 14:50:00,43.37,43.42,43.34,43.35,14096.0,43.37,43.42,43.34,43.35,14096.0
2018-12-10 14:55:00,43.34,43.43,43.23,43.28,13925.0,43.34,43.43,43.23,43.28,13925.0
2018-12-10 15:00:00,43.27,43.29,43.2,43.25,16929.0,43.27,43.29,43.2,43.25,16929.0
2018-12-10 15:05:00,43.25,43.34,43.24,43.34,10776.0,43.25,43.34,43.24,43.34,10776.0
2018-12-10 15:10:00,43.33,43.36,43.29,43.32,12138.0,43.33,43.36,43.29,43.32,12138.0
2018-12-10 15:15:00,43.31,43.31,43.22,43.25,10719.0,43.31,43.31,43.22,43.25,10719.0
2018-12-10 15:20:00,43.27,43.29,43.25,43.28,26229.0,43.27,43.29,43.25,43.28,26229.0
2018-12-10 15:25:00,43.28,43.39,43.28,43.39,12749.0,43.28,43.39,43.28,43.39,12749.0
2018-12-10 15:30:00,43.4,43.6,43.4,43.55,28508.0,43.4,43.6,43.4,43.55,28508.0
2018-12-10 15:35:00,43.55,43.61,43.52,43.57,26039.0,43.55,43.61,43.52,43.57,26039.0
2018-12-10 15:40:00,43.57,43.59,43.5,43.5,22080.0,43.57,43.59,43.5,43.5,22080.0
2018-12-10 15:45:00,43.5,43.52,43.42,43.44,39241.0,43.5,43.52,43.42,43.44,39241.0
2018-12-10 15:50:00,43.43,43.5,43.42,43.48,43996.0,43.43,43.5,43.42,43.48,43996.0
2018-12-10 15:55:00,43.48,43.48,43.38,43.39,120130.0,43.48,43.48,43.38,43.39,120130.0
2018-12-11 09:30:00,44.13,44.31,43.91,43.92,27695.0,44.13,44.31,43.91,43.92,27695.0
2018-12-11 09:35:00,43.92,44.13,43.92,43.99,7527.0,43.92,44.13,43.92,43.99,7527.0
2018-12-11 09:40:00,44.0,44.34,44.0,44.32,8787.0,44.0,44.34,44.0,44.32,8787.0
2018-12-11 09:45:00,44.32,44.34,44.14,44.31,6829.0,44.32,44.34,44.14,44.31,6829.0
2018-12-11 09:50:00,44.32,44.44,44.3,44.4,8000.0,44.32,44.44,44.3,44.4,8000.0
2018-12-11 09:55:00,44.41,44.47,44.34,44.37,9700.0,44.41,44.47,44.34,44.37,9700.0
2018-12-11 10:00:00,44.38,44.54,44.3,44.3,16306.0,44.38,44.54,44.3,44.3,16306.0
2018-12-11 10:05:00,44.3,44.41,44.23,44.36,14895.0,44.3,44.41,44.23,44.36,14895.0
2018-12-11 10:10:00,44.37,44.42,44.25,44.42,20555.0,44.37,44.42,44.25,44.42,20555.0
2018-12-11 10:15:00,44.44,44.49,44.37,44.43,16915.0,44.44,44.49,44.37,44.43,16915.0
2018-12-11 10:20:00,44.39,44.63,44.39,44.61,12262.0,44.39,44.63,44.39,44.61,12262.0
2018-12-11 10:25:00,44.61,44.65,44.58,44.59,17549.0,44.61,44.65,44.58,44.59,17549.0
2018-12-11 10:30:00,44.61,44.63,44.54,44.56,5800.0,44.61,44.63,44.54,44.56,5800.0
2018-12-11 10:35:00,44.53,44.66,44.46,44.64,10060.0,44.53,44.66,44.46,44.64,10060.0
2018-12-11 10:40:00,44.67,44.7,44.62,44.63,10803.0,44.67,44.7,44.62,44.63,10803.0
2018-12-11 10:45:00,44.64,44.66,44.45,44.47,7400.0,44.64,44.66,44.45,44.47,7400.0
2018-12-11 10:50:00,44.45,44.46,44.39,44.44,10484.0,44.45,44.46,44.39,44.44,10484.0
2018-12-11 10:55:00,44.44,44.48,44.35,44.39,18409.0,44.44,44.48,44.35,44.39,18409.0
2018-12-11 11:00:00,44.39,44.39,44.24,44.29,15602.0,44.39,44.39,44.24,44.29,15602.0
2018-12-11 11:05:00,44.28,44.36,44.21,44.36,13474.0,44.28,44.36,44.21,44.36,13474.0
2018-12-11 11:10:00,44.36,44.39,44.29,44.31,11876.0,44.36,44.39,44.29,44.31,11876.0
2018-12-11 11:15:00,44.31,44.32,44.22,44.31,8324.0,44.31,44.32,44.22,44.31,8324.0
2018-12-11 11:20:00,44.32,44.38,44.3,44.38,7120.0,44.32,44.38,44.3,44.38,7120.0
2018-12-11 11:25:00,44.4,44.41,44.33,44.4,9695.0,44.4,44.41,44.33,44.4,9695.0
2018-12-11 11:30:00,44.4,44.4,44.22,44.26,9996.0,44.4,44.4,44.22,44.26,9996.0
2018-12-11 11:35:00,44.25,44.3,44.23,44.29,7200.0,44.25,44.3,44.23,44.29,7200.0
2018-12-11 11:40:00,44.28,44.31,44.2,44.3,7400.0,44.28,44.31,44.2,44.3,7400.0
2018-12-11 11:45:00,44.27,44.35,44.26,44.31,11072.0,44.27,44.35,44.26,44.31,11072.0
2018-12-11 11:50:00,44.3,44.32,44.26,44.32,15242.0,44.3,44.32,44.26,44.32,15242.0
2018-12-11 11:55:00,44.31,44.31,44.24,44.28,9042.0,44.31,44.31,44.24,44.28,9042.0
2018-12-11 12:00:00,44.27,44.27,44.11,44.14,10990.0,44.27,44.27,44.11,44.14,10990.0
2018-12-11 12:05:00,44.15,44.16,44.09,44.13,7654.0,44.15,44.16,44.09,44.13,7654.0
2018-12-11 12:10:00,44.12,44.12,43.99,44.0,20300.0,44.12,44.12,43.99,44.0,20300.0
2018-12-11 12:15:00,44.02,44.03,43.98,43.98,7562.0,44.02,44.03,43.98,43.98,7562.0
2018-12-11 12:20:00,43.99,44.14,43.99,44.13,7316.0,43.99,44.14,43.99,44.13,7316.0
2018-12-11 12:25:00,44.13,44.17,44.13,44.15,7675.0,44.13,44.17,44.13,44.15,7675.0
2018-12-11 12:30:00,44.14,44.22,44.06,44.11,9068.0,44.14,44.22,44.06,44.11,9068.0
2018-12-11 12:35:00,44.11,44.13,44.08,44.08,5678.0,44.11,44.13,44.08,44.08,5678.0
2018-12-11 12:40:00,44.08,44.17,44.04,44.17,6400.0,44.08,44.17,44.04,44.17,6400.0
2018-12-11 12:45:00,44.15,44.17,44.12,44.14,5300.0,44.15,44.17,44.12,44.14,5300.0
2018-12-11 12:50:00,44.14,44.19,44.11,44.17,7200.0,44.14,44.19,44.11,44.17,7200.0
2018-12-11 12:55:00,44.17,44.17,44.08,44.1,6902.0,44.17,44.17,44.08,44.1,6902.0
2018-12-11 13:00:00,44.08,44.14,44.07,44.09,6126.0,44.08,44.14,44.07,44.09,6126.0
2018-12-11 13:05:00,44.09,44.16,44.07,44.1,8782.0,44.09,44.16,44.07,44.1,8782.0
2018-12-11 13:10:00,44.11,44.11,44.02,44.04,5900.0,44.11,44.11,44.02,44.04,5900.0
2018-12-11 13:15:00,44.05,44.09,43.99,44.07,8725.0,44.05,44.09,43.99,44.07,8725.0
2018-12-11 13:20:00,44.08,44.13,44.06,44.06,10047.0,44.08,44.13,44.06,44.06,10047.0
2018-12-11 13:25:00,44.06,44.07,43.94,43.96,9446.0,44.06,44.07,43.94,43.96,9446.0
2018-12-11 13:30:00,43.95,43.95,43.9,43.93,5624.0,43.95,43.95,43.9,43.93,5624.0
2018-12-11 13:35:00,43.92,43.95,43.88,43.89,9386.0,43.92,43.95,43.88,43.89,9386.0
2018-12-11 13:40:00,43.87,43.87,43.71,43.72,9154.0,43.87,43.87,43.71,43.72,9154.0
2018-12-11 13:45:00,43.7,43.71,43.6,43.66,12920.0,43.7,43.71,43.6,43.66,12920.0
2018-12-11 13:50:00,43.69,43.74,43.64,43.67,8130.0,43.69,43.74,43.64,43.67,8130.0
2018-12-11 13:55:00,43.69,43.72,43.68,43.69,4201.0,43.69,43.72,43.68,43.69,4201.0
2018-12-11 14:00:00,43.69,43.75,43.64,43.69,7119.0,43.69,43.75,43.64,43.69,7119.0
2018-12-11 14:05:00,43.69,43.72,43.59,43.59,7700.0,43.69,43.72,43.59,43.59,7700.0
2018-12-11 14:10:00,43.61,43.69,43.58,43.67,6621.0,43.61,43.69,43.58,43.67,6621.0
2018-12-11 14:15:00,43.65,43.75,43.58,43.73,10384.0,43.65,43.75,43.58,43.73,10384.0
2018-12-11 14:20:00,43.7,43.76,43.68,43.75,6500.0,43.7,43.76,43.68,43.75,6500.0
2018-12-11 14:25:00,43.76,43.94,43.76,43.92,10892.0,43.76,43.94,43.76,43.92,10892.0
2018-12-11 14:30:00,43.94,44.03,43.93,43.95,14097.0,43.94,44.03,43.93,43.95,14097.0
2018-12-11 14:35:00,43.94,44.0,43.91,43.96,8428.0,43.94,44.0,43.91,43.96,8428.0
2018-12-11 14:40:00,43.97,44.07,43.93,44.03,7068.0,43.97,44.07,43.93,44.03,7068.0
2018-12-11 14:45:00,44.03,44.13,44.03,44.06,8817.0,44.03,44.13,44.03,44.06,8817.0
2018-12-11 14:50:00,44.06,44.13,44.01,44.08,10003.0,44.06,44.13,44.01,44.08,10003.0
2018-12-11 14:55:00,44.09,44.1,44.02,44.04,8563.0,44.09,44.1,44.02,44.04,8563.0
2018-12-11 15:00:00,44.05,44.07,43.96,44.02,12573.0,44.05,44.07,43.96,44.02,12573.0
2018-12-11 15:05:00,44.02,44.06,43.98,44.05,13212.0,44.02,44.06,43.98,44.05,13212.0
2018-12-11 15:10:00,44.06,44.23,44.06,44.2,16178.0,44.06,44.23,44.06,44.2,16178.0
2018-12-11 15:15:00,44.18,44.22,44.16,44.16,12380.0,44.18,44.22,44.16,44.16,12380.0
2018-12-11 15:20:00,44.17,44.18,44.15,44.16,12923.0,44.17,44.18,44.15,44.16,12923.0
2018-12-11 15:25:00,44.16,44.22,44.11,44.11,13281.0,44.16,44.22,44.11,44.11,13281.0
2018-12-11 15:30:00,44.1,44.25,44.1,44.22,27453.0,44.1,44.25,44.1,44.22,27453.0
2018-12-11 15:35:00,44.2,44.2,44.09,44.09,19333.0,44.2,44.2,44.09,44.09,19333.0
2018-12-11 15:40:00,44.07,44.08,43.95,43.98,34344.0,44.07,44.08,43.95,43.98,34344.0
2018-12-11 15:45:00,43.97,44.0,43.9,43.9,41679.0,43.97,44.0,43.9,43.9,41679.0
2018-12-11 15:50:00,43.9,43.98,43.88,43.93,48955.0,43.9,43.98,43.88,43.93,48955.0
2018-12-11 15:55:00,43.92,43.92,43.79,43.84,78935.0,43.92,43.92,43.79,43.84,78935.0
2018-12-12 09:30:00,44.7,44.73,44.41,44.51,29446.0,44.7,44.73,44.41,44.51,29446.0
2018-12-12 09:35:00,44.54,44.56,44.49,44.54,2100.0,44.54,44.56,44.49,44.54,2100.0
2018-12-12 09:40:00,44.49,44.62,44.49,44.62,1100.0,44.49,44.62,44.49,44.62,1100.0
2018-12-12 09:45:00,44.62,44.64,44.41,44.44,6800.0,44.62,44.64,44.41,44.44,6800.0
2018-12-12 09:50:00,44.47,44.61,44.47,44.54,4727.0,44.47,44.61,44.47,44.54,4727.0
2018-12-12 09:55:00,44.51,44.62,44.48,44.62,3441.0,44.51,44.62,44.48,44.62,3441.0
2018-12-12 10:00:00,44.64,44.72,44.6,44.72,11523.0,44.64,44.72,44.6,44.72,11523.0
2018-12-12 10:05:00,44.7,44.77,44.65,44.77,7869.0,44.7,44.77,44.65,44.77,7869.0
2018-12-12 10:10:00,44.79,44.8,44.74,44.77,9667.0,44.79,44.8,44.74,44.77,9667.0
2018-12-12 10:15:00,44.77,44.88,44.77,44.85,6300.0,44.77,44.88,44.77,44.85,6300.0
2018-12-12 10:20:00,44.84,44.84,44.73,44.73,10890.0,44.84,44.84,44.73,44.73,10890.0
2018-12-12 10:25:00,44.73,44.73,44.61,44.63,16562.0,44.73,44.73,44.61,44.63,16562.0
2018-12-12 10:30:00,44.66,44.77,44.66,44.76,6269.0,44.66,44.77,44.66,44.76,6269.0
2018-12-12 10:35:00,44.75,44.83,44.68,44.71,3932.0,44.75,44.83,44.68,44.71,3932.0
2018-12-12 10:40:00,44.71,44.76,44.67,44.73,3593.0,44.71,44.76,44.67,44.73,3593.0
2018-12-12 10:45:00,44.73,44.78,44.71,44.77,6016.0,44.73,44.78,44.71,44.77,6016.0
2018-12-12 10:50:00,44.78,44.83,44.76,44.76,4479.0,44.78,44.83,44.76,44.76,4479.0
2018-12-12 10:55:00,44.77,44.85,44.75,44.75,5831.0,44.77,44.85,44.75,44.75,5831.0
2018-12-12 11:00:00,44.77,44.79,44.72,44.79,4500.0,44.77,44.79,44.72,44.79,4500.0
2018-12-12 11:05:00,44.81,44.81,44.76,44.8,5224.0,44.81,44.81,44.76,44.8,5224.0
2018-12-12 11:10:00,44.81,44.84,44.8,44.84,6133.0,44.81,44.84,44.8,44.84,6133.0
2018-12-12 11:15:00,44.86,44.97,44.86,44.93,7297.0,44.86,44.97,44.86,44.93,7297.0
2018-12-12 11:20:00,44.93,44.98,44.91,44.96,9710.0,44.93,44.98,44.91,44.96,9710.0
2018-12-12 11:25:00,44.96,44.96,44.89,44.9,5100.0,44.96,44.96,44.89,44.9,5100.0
2018-12-12 11:30:00,44.9,44.94,44.89,44.9,7400.0,44.9,44.94,44.89,44.9,7400.0
2018-12-12 11:35:00,44.89,44.91,44.84,44.85,2600.0,44.89,44.91,44.84,44.85,2600.0
2018-12-12 11:40:00,44.86,44.93,44.86,44.93,5083.0,44.86,44.93,44.86,44.93,5083.0
2018-12-12 11:45:00,44.94,45.03,44.93,45.02,10952.0,44.94,45.03,44.93,45.02,10952.0
2018-12-12 11:50:00,45.0,45.05,44.98,44.99,6337.0,45.0,45.05,44.98,44.99,6337.0
2018-12-12 11:55:00,45.01,45.01,44.9,44.95,6355.0,45.01,45.01,44.9,44.95,6355.0
2018-12-12 12:00:00,44.97,45.03,44.97,44.98,5575.0,44.97,45.03,44.97,44.98,5575.0
2018-12-12 12:05:00,44.99,44.99,44.89,44.9,5400.0,44.99,44.99,44.89,44.9,5400.0
2018-12-12 12:10:00,44.91,44.93,44.88,44.93,5400.0,44.91,44.93,44.88,44.93,5400.0
2018-12-12 12:15:00,44.92,44.93,44.85,44.86,5700.0,44.92,44.93,44.85,44.86,5700.0
2018-12-12 12:20:00,44.85,44.9,44.82,44.85,5902.0,44.85,44.9,44.82,44.85,5902.0
2018-12-12 12:25:00,44.83,44.91,44.82,44.91,10836.0,44.83,44.91,44.82,44.91,10836.0
2018-12-12 12:30:00,44.9,44.91,44.85,44.88,4299.0,44.9,44.91,44.85,44.88,4299.0
2018-12-12 12:35:00,44.86,44.88,44.79,44.8,5700.0,44.86,44.88,44.79,44.8,5700.0
2018-12-12 12:40:00,44.8,44.83,44.79,44.81,4610.0,44.8,44.83,44.79,44.81,4610.0
2018-12-12 12:45:00,44.82,44.82,44.76,44.8,3500.0,44.82,44.82,44.76,44.8,3500.0
2018-12-12 12:50:00,44.82,44.88,44.81,44.87,5100.0,44.82,44.88,44.81,44.87,5100.0
2018-12-12 12:55:00,44.87,44.93,44.87,44.87,4847.0,44.87,44.93,44.87,44.87,4847.0
2018-12-12 13:00:00,44.88,44.89,44.86,44.88,4102.0,44.88,44.89,44.86,44.88,4102.0
2018-12-12 13:05:00,44.88,44.93,44.84,44.9,6284.0,44.88,44.93,44.84,44.9,6284.0
2018-12-12 13:10:00,44.9,44.97,44.88,44.94,6585.0,44.9,44.97,44.88,44.94,6585.0
2018-12-12 13:15:00,44.94,44.96,44.91,44.91,4999.0,44.94,44.96,44.91,44.91,4999.0
2018-12-12 13:20:00,44.92,44.93,44.88,44.88,4152.0,44.92,44.93,44.88,44.88,4152.0
2018-12-12 13:25:00,44.85,44.88,44.82,44.86,5285.0,44.85,44.88,44.82,44.86,5285.0
2018-12-12 13:30:00,44.87,44.88,44.82,44.83,6203.0,44.87,44.88,44.82,44.83,6203.0
2018-12-12 13:35:00,44.83,44.83,44.78,44.82,3556.0,44.83,44.83,44.78,44.82,3556.0
2018-12-12 13:40:00,44.82,44.84,44.82,44.84,3031.0,44.82,44.84,44.82,44.84,3031.0
2018-12-12 13:45:00,44.85,44.88,44.83,44.88,5600.0,44.85,44.88,44.83,44.88,5600.0
2018-12-12 13:50:00,44.89,44.91,44.81,44.81,8569.0,44.89,44.91,44.81,44.81,8569.0
2018-12-12 13:55:00,44.8,44.85,44.77,44.85,7700.0,44.8,44.85,44.77,44.85,7700.0
2018-12-12 14:00:00,44.84,44.87,44.75,44.76,6015.0,44.84,44.87,44.75,44.76,6015.0
2018-12-12 14:05:00,44.76,44.77,44.69,44.7,3600.0,44.76,44.77,44.69,44.7,3600.0
2018-12-12 14:10:00,44.7,44.7,44.62,44.67,5900.0,44.7,44.7,44.62,44.67,5900.0
2018-12-12 14:15:00,44.67,44.69,44.64,44.68,6820.0,44.67,44.69,44.64,44.68,6820.0
2018-12-12 14:20:00,44.69,44.69,44.61,44.65,6325.0,44.69,44.69,44.61,44.65,6325.0
2018-12-12 14:25:00,44.65,44.66,44.49,44.52,9965.0,44.65,44.66,44.49,44.52,9965.0
2018-12-12 14:30:00,44.52,44.58,44.46,44.58,8150.0,44.52,44.58,44.46,44.58,8150.0
2018-12-12 14:35:00,44.58,44.62,44.55,44.6,5460.0,44.58,44.62,44.55,44.6,5460.0
2018-12-12 14:40:00,44.6,44.6,44.48,44.52,7203.0,44.6,44.6,44.48,44.52,7203.0
2018-12-12 14:45:00,44.52,44.56,44.46,44.48,8701.0,44.52,44.56,44.46,44.48,8701.0
2018-12-12 14:50:00,44.47,44.54,44.44,44.53,7400.0,44.47,44.54,44.44,44.53,7400.0
2018-12-12 14:55:00,44.54,44.66,44.54,44.66,6199.0,44.54,44.66,44.54,44.66,6199.0
2018-12-12 15:00:00,44.63,44.69,44.6,44.64,13903.0,44.63,44.69,44.6,44.64,13903.0
2018-12-12 15:05:00,44.64,44.74,44.62,44.74,10674.0,44.64,44.74,44.62,44.74,10674.0
2018-12-12 15:10:00,44.74,44.78,44.73,44.73,8925.0,44.74,44.78,44.73,44.73,8925.0
2018-12-12 15:15:00,44.73,44.74,44.57,44.59,11015.0,44.73,44.74,44.57,44.59,11015.0
2018-12-12 15:20:00,44.59,44.6,44.55,44.55,15405.0,44.59,44.6,44.55,44.55,15405.0
2018-12-12 15:25:00,44.57,44.63,44.52,44.54,14503.0,44.57,44.63,44.52,44.54,14503.0
2018-12-12 15:30:00,44.55,44.63,44.55,44.59,14170.0,44.55,44.63,44.55,44.59,14170.0
2018-12-12 15:35:00,44.6,44.69,44.58,44.69,14723.0,44.6,44.69,44.58,44.69,14723.0
2018-12-12 15:40:00,44.7,44.75,44.65,44.66,18949.0,44.7,44.75,44.65,44.66,18949.0
2018-12-12 15:45:00,44.66,44.66,44.57,44.58,36552.0,44.66,44.66,44.57,44.58,36552.0
2018-12-12 15:50:00,44.57,44.58,44.52,44.53,23898.0,44.57,44.58,44.52,44.53,23898.0
2018-12-12 15:55:00,44.53,44.53,44.34,44.4,88520.0,44.53,44.53,44.34,44.4,88520.0
2018-12-13 09:30:00,44.5,44.7,44.43,44.46,18454.0,44.5,44.7,44.43,44.46,18454.0
2018-12-13 09:35:00,44.49,44.69,44.44,44.56,6510.0,44.49,44.69,44.44,44.56,6510.0
2018-12-13 09:40:00,44.62,44.69,44.48,44.48,5898.0,44.62,44.69,44.48,44.48,5898.0
2018-12-13 09:45:00,44.51,44.52,44.41,44.47,2300.0,44.51,44.52,44.41,44.47,2300.0
2018-12-13 09:50:00,44.43,44.43,44.15,44.15,5152.0,44.43,44.43,44.15,44.15,5152.0
2018-12-13 09:55:00,44.16,44.2,44.12,44.2,3400.0,44.16,44.2,44.12,44.2,3400.0
2018-12-13 10:00:00,44.24,44.49,44.24,44.46,9492.0,44.24,44.49,44.24,44.46,9492.0
2018-12-13 10:05:00,44.42,44.46,44.39,44.39,3604.0,44.42,44.46,44.39,44.39,3604.0
2018-12-13 10:10:00,44.42,44.57,44.41,44.49,6438.0,44.42,44.57,44.41,44.49,6438.0
2018-12-13 10:15:00,44.49,44.53,44.44,44.45,2509.0,44.49,44.53,44.44,44.45,2509.0
2018-12-13 10:20:00,44.42,44.46,44.38,44.38,2600.0,44.42,44.46,44.38,44.38,2600.0
2018-12-13 10:25:00,44.38,44.42,44.3,44.32,3746.0,44.38,44.42,44.3,44.32,3746.0
2018-12-13 10:30:00,44.34,44.36,44.29,44.32,4400.0,44.34,44.36,44.29,44.32,4400.0
2018-12-13 10:35:00,44.31,44.35,44.27,44.29,10941.0,44.31,44.35,44.27,44.29,10941.0
2018-12-13 10:40:00,44.28,44.29,44.2,44.2,2400.0,44.28,44.29,44.2,44.2,2400.0
2018-12-13 10:45:00,44.22,44.26,44.13,44.19,4880.0,44.22,44.26,44.13,44.19,4880.0
2018-12-13 10:50:00,44.17,44.17,43.98,44.14,16812.0,44.17,44.17,43.98,44.14,16812.0
2018-12-13 10:55:00,44.1,44.23,44.1,44.23,4233.0,44.1,44.23,44.1,44.23,4233.0
2018-12-13 11:00:00,44.22,44.22,44.07,44.18,2650.0,44.22,44.22,44.07,44.18,2650.0
2018-12-13 11:05:00,44.16,44.26,44.15,44.21,3238.0,44.16,44.26,44.15,44.21,3238.0
2018-12-13 11:10:00,44.16,44.18,44.12,44.18,3321.0,44.16,44.18,44.12,44.18,3321.0
2018-12-13 11:15:00,44.14,44.14,44.05,44.11,4091.0,44.14,44.14,44.05,44.11,4091.0
2018-12-13 11:20:00,44.07,44.11,44.06,44.08,3791.0,44.07,44.11,44.06,44.08,3791.0
2018-12-13 11:25:00,44.12,44.19,44.12,44.16,4258.0,44.12,44.19,44.12,44.16,4258.0
2018-12-13 11:30:00,44.15,44.19,44.09,44.13,2469.0,44.15,44.19,44.09,44.13,2469.0
2018-12-13 11:35:00,44.13,44.18,44.11,44.18,5516.0,44.13,44.18,44.11,44.18,5516.0
2018-12-13 11:40:00,44.17,44.3,44.13,44.3,6228.0,44.17,44.3,44.13,44.3,6228.0
2018-12-13 11:45:00,44.29,44.3,44.22,44.22,2732.0,44.29,44.3,44.22,44.22,2732.0
2018-12-13 11:50:00,44.15,44.15,44.04,44.07,2400.0,44.15,44.15,44.04,44.07,2400.0
2018-12-13 11:55:00,44.07,44.13,44.06,44.06,4071.0,44.07,44.13,44.06,44.06,4071.0
2018-12-13 12:00:00,43.99,44.03,43.9,43.92,2600.0,43.99,44.03,43.9,43.92,2600.0
2018-12-13 12:05:00,43.91,43.96,43.91,43.92,2994.0,43.91,43.96,43.91,43.92,2994.0
2018-12-13 12:10:00,43.92,43.96,43.91,43.96,2905.0,43.92,43.96,43.91,43.96,2905.0
2018-12-13 12:15:00,43.95,43.99,43.9,43.95,4778.0,43.95,43.99,43.9,43.95,4778.0
2018-12-13 12:20:00,43.97,43.98,43.86,43.86,2713.0,43.97,43.98,43.86,43.86,2713.0
2018-12-13 12:25:00,43.88,43.9,43.86,43.89,2301.0,43.88,43.9,43.86,43.89,2301.0
2018-12-13 12:30:00,43.89,43.95,43.89,43.94,4864.0,43.89,43.95,43.89,43.94,4864.0
2018-12-13 12:35:00,43.94,44.02,43.94,43.98,7063.0,43.94,44.02,43.94,43.98,7063.0
2018-12-13 12:40:00,44.01,44.01,43.95,43.95,2347.0,44.01,44.01,43.95,43.95,2347.0
2018-12-13 12:45:00,43.98,44.04,43.93,44.01,4389.0,43.98,44.04,43.93,44.01,4389.0
2018-12-13 12:50:00,44.0,44.03,43.96,43.97,4000.0,44.0,44.03,43.96,43.97,4000.0
2018-12-13 12:55:00,43.97,43.98,43.92,43.98,3977.0,43.97,43.98,43.92,43.98,3977.0
2018-12-13 13:00:00,43.99,44.0,43.94,43.96,6498.0,43.99,44.0,43.94,43.96,6498.0
2018-12-13 13:05:00,43.96,44.0,43.92,43.99,4935.0,43.96,44.0,43.92,43.99,4935.0
2018-12-13 13:10:00,43.99,44.03,43.92,44.03,3500.0,43.99,44.03,43.92,44.03,3500.0
2018-12-13 13:15:00,44.02,44.04,44.02,44.04,600.0,44.02,44.04,44.02,44.04,600.0
2018-12-13 13:20:00,44.04,44.05,44.02,44.04,2662.0,44.04,44.05,44.02,44.04,2662.0
2018-12-13 13:25:00,44.01,44.04,43.94,44.04,5070.0,44.01,44.04,43.94,44.04,5070.0
2018-12-13 13:30:00,44.06,44.15,44.05,44.11,6804.0,44.06,44.15,44.05,44.11,6804.0
2018-12-13 13:35:00,44.12,44.26,44.1,44.26,4700.0,44.12,44.26,44.1,44.26,4700.0
2018-12-13 13:40:00,44.28,44.32,44.28,44.31,2516.0,44.28,44.32,44.28,44.31,2516.0
2018-12-13 13:45:00,44.3,44.31,44.21,44.21,3595.0,44.3,44.31,44.21,44.21,3595.0
2018-12-13 13:50:00,44.21,44.22,44.15,44.15,3237.0,44.21,44.22,44.15,44.15,3237.0
2018-12-13 13:55:00,44.13,44.16,44.06,44.09,2668.0,44.13,44.16,44.06,44.09,2668.0
2018-12-13 14:00:00,44.07,44.13,44.07,44.07,3005.0,44.07,44.13,44.07,44.07,3005.0
2018-12-13 14:05:00,44.06,44.08,44.0,44.01,2700.0,44.06,44.08,44.0,44.01,2700.0
2018-12-13 14:10:00,44.0,44.04,43.97,44.02,3110.0,44.0,44.04,43.97,44.02,3110.0
2018-12-13 14:15:00,43.99,44.02,43.96,44.02,5934.0,43.99,44.02,43.96,44.02,5934.0
2018-12-13 14:20:00,44.02,44.03,43.97,43.98,4500.0,44.02,44.03,43.97,43.98,4500.0
2018-12-13 14:25:00,43.98,44.06,43.91,44.03,9484.0,43.98,44.06,43.91,44.03,9484.0
2018-12-13 14:30:00,44.03,44.06,43.99,44.0,4618.0,44.03,44.06,43.99,44.0,4618.0
2018-12-13 14:35:00,43.99,44.04,43.95,44.04,7975.0,43.99,44.04,43.95,44.04,7975.0
2018-12-13 14:40:00,44.04,44.1,44.0,44.0,5096.0,44.04,44.1,44.0,44.0,5096.0
2018-12-13 14:45:00,44.01,44.08,43.99,44.04,3600.0,44.01,44.08,43.99,44.04,3600.0
2018-12-13 14:50:00,44.05,44.15,44.05,44.11,8029.0,44.05,44.15,44.05,44.11,8029.0
2018-12-13 14:55:00,44.13,44.15,44.1,44.11,6176.0,44.13,44.15,44.1,44.11,6176.0
2018-12-13 15:00:00,44.12,44.14,44.08,44.08,4701.0,44.12,44.14,44.08,44.08,4701.0
2018-12-13 15:05:00,44.09,44.1,44.05,44.05,6799.0,44.09,44.1,44.05,44.05,6799.0
2018-12-13 15:10:00,44.04,44.14,44.03,44.12,11844.0,44.04,44.14,44.03,44.12,11844.0
2018-12-13 15:15:00,44.12,44.22,44.12,44.18,6970.0,44.12,44.22,44.12,44.18,6970.0
2018-12-13 15:20:00,44.21,44.24,44.18,44.23,7809.0,44.21,44.24,44.18,44.23,7809.0
2018-12-13 15:25:00,44.21,44.24,44.18,44.19,7328.0,44.21,44.24,44.18,44.19,7328.0
2018-12-13 15:30:00,44.19,44.26,44.16,44.22,14664.0,44.19,44.26,44.16,44.22,14664.0
2018-12-13 15:35:00,44.22,44.24,44.13,44.15,14622.0,44.22,44.24,44.13,44.15,14622.0
2018-12-13 15:40:00,44.15,44.29,44.15,44.28,18747.0,44.15,44.29,44.15,44.28,18747.0
2018-12-13 15:45:00,44.28,44.32,44.15,44.16,22288.0,44.28,44.32,44.15,44.16,22288.0
2018-12-13 15:50:00,44.16,44.17,44.09,44.1,23029.0,44.16,44.17,44.09,44.1,23029.0
2018-12-13 15:55:00,44.11,44.16,44.08,44.12,66180.0,44.11,44.16,44.08,44.12,66180.0
2018-12-14 09:30:00,43.65,43.65,42.51,43.39,23290.0,43.65,43.65,42.51,43.39,23290.0
2018-12-14 09:35:00,43.34,43.52,43.34,43.49,9175.0,43.34,43.52,43.34,43.49,9175.0
2018-12-14 09:40:00,43.55,43.56,43.35,43.35,11109.0,43.55,43.56,43.35,43.35,11109.0
2018-12-14 09:45:00,43.42,43.67,43.42,43.58,11600.0,43.42,43.67,43.42,43.58,11600.0
2018-12-14 09:50:00,43.61,43.72,43.51,43.68,3300.0,43.61,43.72,43.51,43.68,3300.0
2018-12-14 09:55:00,43.7,43.72,43.56,43.66,10075.0,43.7,43.72,43.56,43.66,10075.0
2018-12-14 10:00:00,43.68,43.8,43.68,43.76,6520.0,43.68,43.8,43.68,43.76,6520.0
2018-12-14 10:05:00,43.75,43.75,43.7,43.75,2977.0,43.75,43.75,43.7,43.75,2977.0
2018-12-14 10:10:00,43.75,43.75,43.68,43.72,5100.0,43.75,43.75,43.68,43.72,5100.0
2018-12-14 10:15:00,43.76,43.9,43.76,43.87,6220.0,43.76,43.9,43.76,43.87,6220.0
2018-12-14 10:20:00,43.89,43.97,43.89,43.91,3400.0,43.89,43.97,43.89,43.91,3400.0
2018-12-14 10:25:00,43.9,43.9,43.72,43.8,4525.0,43.9,43.9,43.72,43.8,4525.0
2018-12-14 10:30:00,43.76,43.81,43.72,43.76,6050.0,43.76,43.81,43.72,43.76,6050.0
2018-12-14 10:35:00,43.76,43.92,43.75,43.89,6336.0,43.76,43.92,43.75,43.89,6336.0
2018-12-14 10:40:00,43.88,43.93,43.84,43.84,3463.0,43.88,43.93,43.84,43.84,3463.0
2018-12-14 10:45:00,43.84,43.97,43.83,43.95,12350.0,43.84,43.97,43.83,43.95,12350.0
2018-12-14 10:50:00,43.95,44.01,43.92,44.01,4107.0,43.95,44.01,43.92,44.01,4107.0
2018-12-14 10:55:00,43.98,43.98,43.88,43.9,4742.0,43.98,43.98,43.88,43.9,4742.0
2018-12-14 11:00:00,43.86,43.96,43.86,43.93,4911.0,43.86,43.96,43.86,43.93,4911.0
2018-12-14 11:05:00,43.97,43.98,43.92,43.97,7300.0,43.97,43.98,43.92,43.97,7300.0
2018-12-14 11:10:00,43.96,43.96,43.83,43.84,4500.0,43.96,43.96,43.83,43.84,4500.0
2018-12-14 11:15:00,43.84,43.93,43.82,43.85,7200.0,43.84,43.93,43.82,43.85,7200.0
2018-12-14 11:20:00,43.86,43.87,43.73,43.73,7535.0,43.86,43.87,43.73,43.73,7535.0
2018-12-14 11:25:00,43.73,43.79,43.7,43.76,4100.0,43.73,43.79,43.7,43.76,4100.0
2018-12-14 11:30:00,43.76,43.85,43.76,43.84,3800.0,43.76,43.85,43.76,43.84,3800.0
2018-12-14 11:35:00,43.81,43.82,43.69,43.75,5109.0,43.81,43.82,43.69,43.75,5109.0
2018-12-14 11:40:00,43.76,43.78,43.67,43.67,3914.0,43.76,43.78,43.67,43.67,3914.0
2018-12-14 11:45:00,43.66,43.66,43.53,43.53,7961.0,43.66,43.66,43.53,43.53,7961.0
2018-12-14 11:50:00,43.55,43.57,43.45,43.46,5329.0,43.55,43.57,43.45,43.46,5329.0
2018-12-14 11:55:00,43.48,43.5,43.38,43.4,7384.0,43.48,43.5,43.38,43.4,7384.0
2018-12-14 12:00:00,43.45,43.52,43.45,43.47,4900.0,43.45,43.52,43.45,43.47,4900.0
2018-12-14 12:05:00,43.48,43.58,43.46,43.48,8368.0,43.48,43.58,43.46,43.48,8368.0
2018-12-14 12:10:00,43.47,43.48,43.38,43.38,8771.0,43.47,43.48,43.38,43.38,8771.0
2018-12-14 12:15:00,43.4,43.51,43.39,43.51,5000.0,43.4,43.51,43.39,43.51,5000.0
2018-12-14 12:20:00,43.51,43.52,43.46,43.49,4700.0,43.51,43.52,43.46,43.49,4700.0
2018-12-14 12:25:00,43.49,43.51,43.43,43.46,5059.0,43.49,43.51,43.43,43.46,5059.0
2018-12-14 12:30:00,43.47,43.54,43.47,43.48,4207.0,43.47,43.54,43.47,43.48,4207.0
2018-12-14 12:35:00,43.48,43.52,43.45,43.47,2748.0,43.48,43.52,43.45,43.47,2748.0
2018-12-14 12:40:00,43.44,43.44,43.34,43.38,6948.0,43.44,43.44,43.34,43.38,6948.0
2018-12-14 12:45:00,43.36,43.4,43.35,43.38,3655.0,43.36,43.4,43.35,43.38,3655.0
2018-12-14 12:50:00,43.4,43.45,43.39,43.45,5500.0,43.4,43.45,43.39,43.45,5500.0
2018-12-14 12:55:00,43.45,43.46,43.37,43.39,4820.0,43.45,43.46,43.37,43.39,4820.0
2018-12-14 13:00:00,43.36,43.36,43.29,43.3,5712.0,43.36,43.36,43.29,43.3,5712.0
2018-12-14 13:05:00,43.31,43.4,43.29,43.4,5524.0,43.31,43.4,43.29,43.4,5524.0
2018-12-14 13:10:00,43.43,43.47,43.39,43.46,4252.0,43.43,43.47,43.39,43.46,4252.0
2018-12-14 13:15:00,43.46,43.46,43.41,43.41,3142.0,43.46,43.46,43.41,43.41,3142.0
2018-12-14 13:20:00,43.38,43.42,43.36,43.37,4972.0,43.38,43.42,43.36,43.37,4972.0
2018-12-14 13:25:00,43.38,43.42,43.37,43.38,3366.0,43.38,43.42,43.37,43.38,3366.0
2018-12-14 13:30:00,43.38,43.38,43.24,43.24,7733.0,43.38,43.38,43.24,43.24,7733.0
2018-12-14 13:35:00,43.24,43.26,43.2,43.2,10082.0,43.24,43.26,43.2,43.2,10082.0
2018-12-14 13:40:00,43.21,43.29,43.21,43.28,5100.0,43.21,43.29,43.21,43.28,5100.0
2018-12-14 13:45:00,43.29,43.32,43.26,43.26,5900.0,43.29,43.32,43.26,43.26,5900.0
2018-12-14 13:50:00,43.26,43.31,43.26,43.26,6018.0,43.26,43.31,43.26,43.26,6018.0
2018-12-14 13:55:00,43.27,43.33,43.25,43.32,12303.0,43.27,43.33,43.25,43.32,12303.0
2018-12-14 14:00:00,43.32,43.37,43.29,43.37,3609.0,43.32,43.37,43.29,43.37,3609.0
2018-12-14 14:05:00,43.36,43.4,43.34,43.35,6189.0,43.36,43.4,43.34,43.35,6189.0
2018-12-14 14:10:00,43.35,43.35,43.25,43.29,5064.0,43.35,43.35,43.25,43.29,5064.0
2018-12-14 14:15:00,43.29,43.32,43.28,43.3,6472.0,43.29,43.32,43.28,43.3,6472.0
2018-12-14 14:20:00,43.33,43.38,43.31,43.38,6600.0,43.33,43.38,43.31,43.38,6600.0
2018-12-14 14:25:00,43.4,43.42,43.33,43.41,11107.0,43.4,43.42,43.33,43.41,11107.0
2018-12-14 14:30:00,43.4,43.44,43.38,43.4,8753.0,43.4,43.44,43.38,43.4,8753.0
2018-12-14 14:35:00,43.39,43.41,43.29,43.29,19739.0,43.39,43.41,43.29,43.29,19739.0
2018-12-14 14:40:00,43.29,43.37,43.23,43.24,11953.0,43.29,43.37,43.23,43.24,11953.0
2018-12-14 14:45:00,43.23,43.3,43.22,43.22,7426.0,43.23,43.3,43.22,43.22,7426.0
2018-12-14 14:50:00,43.23,43.26,43.16,43.18,4400.0,43.23,43.26,43.16,43.18,4400.0
2018-12-14 14:55:00,43.18,43.33,43.15,43.33,7300.0,43.18,43.33,43.15,43.33,7300.0
2018-12-14 15:00:00,43.3,43.37,43.29,43.35,7481.0,43.3,43.37,43.29,43.35,7481.0
2018-12-14 15:05:00,43.3,43.34,43.26,43.26,6347.0,43.3,43.34,43.26,43.26,6347.0
2018-12-14 15:10:00,43.26,43.44,43.26,43.38,6384.0,43.26,43.44,43.26,43.38,6384.0
2018-12-14 15:15:00,43.38,43.42,43.36,43.41,8900.0,43.38,43.42,43.36,43.41,8900.0
2018-12-14 15:20:00,43.4,43.41,43.3,43.31,11058.0,43.4,43.41,43.3,43.31,11058.0
2018-12-14 15:25:00,43.31,43.38,43.31,43.34,12700.0,43.31,43.38,43.31,43.34,12700.0
2018-12-14 15:30:00,43.34,43.34,43.2,43.22,21170.0,43.34,43.34,43.2,43.22,21170.0
2018-12-14 15:35:00,43.22,43.24,43.18,43.22,14327.0,43.22,43.24,43.18,43.22,14327.0
2018-12-14 15:40:00,43.21,43.24,43.15,43.16,20950.0,43.21,43.24,43.15,43.16,20950.0
2018-12-14 15:45:00,43.15,43.24,43.14,43.24,46175.0,43.15,43.24,43.14,43.24,46175.0
2018-12-14 15:50:00,43.25,43.33,43.23,43.3,34920.0,43.25,43.33,43.23,43.3,34920.0
2018-12-14 15:55:00,43.31,43.39,43.2,43.21,118218.0,43.31,43.39,43.2,43.21,118218.0
2018-12-17 09:30:00,43.14,43.19,42.82,42.86,22475.0,43.14,43.19,42.82,42.86,22475.0
2018-12-17 09:35:00,42.87,42.87,42.4,42.45,15348.0,42.87,42.87,42.4,42.45,15348.0
2018-12-17 09:40:00,42.43,42.43,42.26,42.39,11115.0,42.43,42.43,42.26,42.39,11115.0
2018-12-17 09:45:00,42.36,42.42,42.16,42.29,13691.0,42.36,42.42,42.16,42.29,13691.0
2018-12-17 09:50:00,42.28,42.28,42.16,42.2,9023.0,42.28,42.28,42.16,42.2,9023.0
2018-12-17 09:55:00,42.21,42.56,42.21,42.55,10151.0,42.21,42.56,42.21,42.55,10151.0
2018-12-17 10:00:00,42.54,42.63,42.48,42.6,12100.0,42.54,42.63,42.48,42.6,12100.0
2018-12-17 10:05:00,42.58,42.72,42.56,42.69,10339.0,42.58,42.72,42.56,42.69,10339.0
2018-12-17 10:10:00,42.68,42.83,42.66,42.81,9681.0,42.68,42.83,42.66,42.81,9681.0
2018-12-17 10:15:00,42.84,42.87,42.7,42.78,8252.0,42.84,42.87,42.7,42.78,8252.0
2018-12-17 10:20:00,42.79,42.81,42.71,42.78,4600.0,42.79,42.81,42.71,42.78,4600.0
2018-12-17 10:25:00,42.8,42.93,42.79,42.82,11100.0,42.8,42.93,42.79,42.82,11100.0
2018-12-17 10:30:00,42.85,42.85,42.7,42.72,4700.0,42.85,42.85,42.7,42.72,4700.0
2018-12-17 10:35:00,42.69,42.77,42.66,42.72,6800.0,42.69,42.77,42.66,42.72,6800.0
2018-12-17 10:40:00,42.69,42.92,42.65,42.9,10405.0,42.69,42.92,42.65,42.9,10405.0
2018-12-17 10:45:00,42.91,42.93,42.84,42.86,11530.0,42.91,42.93,42.84,42.86,11530.0
2018-12-17 10:50:00,42.87,42.96,42.85,42.92,8600.0,42.87,42.96,42.85,42.92,8600.0
2018-12-17 10:55:00,42.92,42.99,42.89,42.89,15642.0,42.92,42.99,42.89,42.89,15642.0
2018-12-17 11:00:00,42.9,42.98,42.86,42.98,13119.0,42.9,42.98,42.86,42.98,13119.0
2018-12-17 11:05:00,43.0,43.0,42.91,42.96,10602.0,43.0,43.0,42.91,42.96,10602.0
2018-12-17 11:10:00,42.95,43.01,42.91,42.97,6000.0,42.95,43.01,42.91,42.97,6000.0
2018-12-17 11:15:00,42.98,43.08,42.95,43.01,6700.0,42.98,43.08,42.95,43.01,6700.0
2018-12-17 11:20:00,43.01,43.04,42.97,43.01,7000.0,43.01,43.04,42.97,43.01,7000.0
2018-12-17 11:25:00,43.02,43.03,42.9,42.9,9016.0,43.02,43.03,42.9,42.9,9016.0
2018-12-17 11:30:00,42.93,42.93,42.86,42.88,4700.0,42.93,42.93,42.86,42.88,4700.0
2018-12-17 11:35:00,42.88,42.89,42.82,42.83,8746.0,42.88,42.89,42.82,42.83,8746.0
2018-12-17 11:40:00,42.82,42.84,42.73,42.8,7393.0,42.82,42.84,42.73,42.8,7393.0
2018-12-17 11:45:00,42.82,42.93,42.79,42.93,10017.0,42.82,42.93,42.79,42.93,10017.0
2018-12-17 11:50:00,42.94,42.97,42.88,42.92,10581.0,42.94,42.97,42.88,42.92,10581.0
2018-12-17 11:55:00,42.92,43.07,42.92,43.05,11766.0,42.92,43.07,42.92,43.05,11766.0
2018-12-17 12:00:00,43.07,43.17,43.05,43.12,10090.0,43.07,43.17,43.05,43.12,10090.0
2018-12-17 12:05:00,43.13,43.2,43.13,43.19,9436.0,43.13,43.2,43.13,43.19,9436.0
2018-12-17 12:10:00,43.17,43.2,43.11,43.11,9115.0,43.17,43.2,43.11,43.11,9115.0
2018-12-17 12:15:00,43.1,43.14,43.06,43.12,3800.0,43.1,43.14,43.06,43.12,3800.0
2018-12-17 12:20:00,43.13,43.14,43.04,43.04,5500.0,43.13,43.14,43.04,43.04,5500.0
2018-12-17 12:25:00,43.03,43.03,42.94,42.96,7920.0,43.03,43.03,42.94,42.96,7920.0
2018-12-17 12:30:00,42.96,42.96,42.73,42.73,11471.0,42.96,42.96,42.73,42.73,11471.0
2018-12-17 12:35:00,42.73,42.79,42.71,42.77,9487.0,42.73,42.79,42.71,42.77,9487.0
2018-12-17 12:40:00,42.76,42.8,42.7,42.71,6025.0,42.76,42.8,42.7,42.71,6025.0
2018-12-17 12:45:00,42.7,42.75,42.68,42.69,6980.0,42.7,42.75,42.68,42.69,6980.0
2018-12-17 12:50:00,42.68,42.69,42.61,42.63,6900.0,42.68,42.69,42.61,42.63,6900.0
2018-12-17 12:55:00,42.63,42.64,42.59,42.59,11741.0,42.63,42.64,42.59,42.59,11741.0
2018-12-17 13:00:00,42.58,42.58,42.53,42.57,11361.0,42.58,42.58,42.53,42.57,11361.0
2018-12-17 13:05:00,42.58,42.64,42.54,42.61,17498.0,42.58,42.64,42.54,42.61,17498.0
2018-12-17 13:10:00,42.6,42.62,42.51,42.6,11524.0,42.6,42.62,42.51,42.6,11524.0
2018-12-17 13:15:00,42.59,42.59,42.52,42.55,11500.0,42.59,42.59,42.52,42.55,11500.0
2018-12-17 13:20:00,42.52,42.58,42.44,42.57,9908.0,42.52,42.58,42.44,42.57,9908.0
2018-12-17 13:25:00,42.58,42.6,42.5,42.5,14762.0,42.58,42.6,42.5,42.5,14762.0
2018-12-17 13:30:00,42.49,42.56,42.36,42.36,9954.0,42.49,42.56,42.36,42.36,9954.0
2018-12-17 13:35:00,42.36,42.39,42.3,42.32,9143.0,42.36,42.39,42.3,42.32,9143.0
2018-12-17 13:40:00,42.34,42.49,42.3,42.42,7765.0,42.34,42.49,42.3,42.42,7765.0
2018-12-17 13:45:00,42.41,42.41,42.32,42.38,9301.0,42.41,42.41,42.32,42.38,9301.0
2018-12-17 13:50:00,42.39,42.4,42.34,42.36,18000.0,42.39,42.4,42.34,42.36,18000.0
2018-12-17 13:55:00,42.38,42.48,42.35,42.35,13160.0,42.38,42.48,42.35,42.35,13160.0
2018-12-17 14:00:00,42.35,42.4,42.29,42.32,12504.0,42.35,42.4,42.29,42.32,12504.0
2018-12-17 14:05:00,42.31,42.43,42.3,42.39,8016.0,42.31,42.43,42.3,42.39,8016.0
2018-12-17 14:10:00,42.37,42.46,42.36,42.43,8304.0,42.37,42.46,42.36,42.43,8304.0
2018-12-17 14:15:00,42.42,42.42,42.33,42.36,7453.0,42.42,42.42,42.33,42.36,7453.0
2018-12-17 14:20:00,42.35,42.48,42.34,42.37,13276.0,42.35,42.48,42.34,42.37,13276.0
2018-12-17 14:25:00,42.32,42.38,42.28,42.31,7321.0,42.32,42.38,42.28,42.31,7321.0
2018-12-17 14:30:00,42.32,42.4,42.31,42.34,6250.0,42.32,42.4,42.31,42.34,6250.0
2018-12-17 14:35:00,42.34,42.38,42.3,42.34,6800.0,42.34,42.38,42.3,42.34,6800.0
2018-12-17 14:40:00,42.34,42.46,42.34,42.41,7865.0,42.34,42.46,42.34,42.41,7865.0
2018-12-17 14:45:00,42.41,42.47,42.38,42.38,6458.0,42.41,42.47,42.38,42.38,6458.0
2018-12-17 14:50:00,42.38,42.41,42.29,42.3,9561.0,42.38,42.41,42.29,42.3,9561.0
2018-12-17 14:55:00,42.28,42.34,42.26,42.33,9400.0,42.28,42.34,42.26,42.33,9400.0
2018-12-17 15:00:00,42.33,42.34,42.25,42.27,9972.0,42.33,42.34,42.25,42.27,9972.0
2018-12-17 15:05:00,42.28,42.38,42.25,42.26,9715.0,42.28,42.38,42.25,42.26,9715.0
2018-12-17 15:10:00,42.27,42.46,42.27,42.39,18513.0,42.27,42.46,42.27,42.39,18513.0
2018-12-17 15:15:00,42.39,42.43,42.35,42.37,15141.0,42.39,42.43,42.35,42.37,15141.0
2018-12-17 15:20:00,42.36,42.38,42.28,42.31,14881.0,42.36,42.38,42.28,42.31,14881.0
2018-12-17 15:25:00,42.3,42.32,42.2,42.26,33711.0,42.3,42.32,42.2,42.26,33711.0
2018-12-17 15:30:00,42.27,42.32,42.21,42.27,50487.0,42.27,42.32,42.21,42.27,50487.0
2018-12-17 15:35:00,42.26,42.26,42.16,42.2,20370.0,42.26,42.26,42.16,42.2,20370.0
2018-12-17 15:40:00,42.2,42.21,42.13,42.15,22855.0,42.2,42.21,42.13,42.15,22855.0
2018-12-17 15:45:00,42.15,42.24,42.07,42.14,53038.0,42.15,42.24,42.07,42.14,53038.0
2018-12-17 15:50:00,42.14,42.23,42.13,42.23,30444.0,42.14,42.23,42.13,42.23,30444.0
2018-12-17 15:55:00,42.23,42.33,42.17,42.32,80931.0,42.23,42.33,42.17,42.32,80931.0
2018-12-18 09:30:00,42.74,42.83,42.52,42.8,16977.0,42.74,42.83,42.52,42.8,16977.0
2018-12-18 09:35:00,42.87,42.87,42.71,42.75,5145.0,42.87,42.87,42.71,42.75,5145.0
2018-12-18 09:40:00,42.8,43.01,42.75,42.91,8916.0,42.8,43.01,42.75,42.91,8916.0
2018-12-18 09:45:00,42.93,43.06,42.91,43.03,9689.0,42.93,43.06,42.91,43.03,9689.0
2018-12-18 09:50:00,43.02,43.09,42.93,43.07,8141.0,43.02,43.09,42.93,43.07,8141.0
2018-12-18 09:55:00,43.08,43.14,43.02,43.02,11138.0,43.08,43.14,43.02,43.02,11138.0
2018-12-18 10:00:00,43.02,43.02,42.82,42.82,10850.0,43.02,43.02,42.82,42.82,10850.0
2018-12-18 10:05:00,42.81,42.9,42.7,42.76,17738.0,42.81,42.9,42.7,42.76,17738.0
2018-12-18 10:10:00,42.77,42.87,42.69,42.84,14165.0,42.77,42.87,42.69,42.84,14165.0
2018-12-18 10:15:00,42.83,42.89,42.83,42.86,12253.0,42.83,42.89,42.83,42.86,12253.0
2018-12-18 10:20:00,42.89,42.91,42.79,42.85,11459.0,42.89,42.91,42.79,42.85,11459.0
2018-12-18 10:25:00,42.85,42.97,42.84,42.92,14733.0,42.85,42.97,42.84,42.92,14733.0
2018-12-18 10:30:00,42.93,43.03,42.92,42.96,17458.0,42.93,43.03,42.92,42.96,17458.0
2018-12-18 10:35:00,42.98,43.09,42.96,43.09,19293.0,42.98,43.09,42.96,43.09,19293.0
2018-12-18 10:40:00,43.08,43.09,42.86,42.88,12132.0,43.08,43.09,42.86,42.88,12132.0
2018-12-18 10:45:00,42.88,42.88,42.8,42.87,16894.0,42.88,42.88,42.8,42.87,16894.0
2018-12-18 10:50:00,42.86,42.94,42.86,42.9,19415.0,42.86,42.94,42.86,42.9,19415.0
2018-12-18 10:55:00,42.9,42.99,42.87,42.96,11101.0,42.9,42.99,42.87,42.96,11101.0
2018-12-18 11:00:00,42.98,43.06,42.96,42.98,11080.0,42.98,43.06,42.96,42.98,11080.0
2018-12-18 11:05:00,42.95,43.01,42.92,42.96,9597.0,42.95,43.01,42.92,42.96,9597.0
2018-12-18 11:10:00,42.97,43.02,42.94,43.0,8455.0,42.97,43.02,42.94,43.0,8455.0
2018-12-18 11:15:00,43.0,43.0,42.89,42.91,12055.0,43.0,43.0,42.89,42.91,12055.0
2018-12-18 11:20:00,42.91,42.94,42.8,42.8,11172.0,42.91,42.94,42.8,42.8,11172.0
2018-12-18 11:25:00,42.79,42.9,42.76,42.88,10899.0,42.79,42.9,42.76,42.88,10899.0
2018-12-18 11:30:00,42.89,42.91,42.82,42.86,19177.0,42.89,42.91,42.82,42.86,19177.0
2018-12-18 11:35:00,42.86,42.96,42.83,42.85,32730.0,42.86,42.96,42.83,42.85,32730.0
2018-12-18 11:40:00,42.84,42.92,42.82,42.82,14796.0,42.84,42.92,42.82,42.82,14796.0
2018-12-18 11:45:00,42.83,42.89,42.82,42.87,17384.0,42.83,42.89,42.82,42.87,17384.0
2018-12-18 11:50:00,42.87,42.88,42.77,42.85,15662.0,42.87,42.88,42.77,42.85,15662.0
2018-12-18 11:55:00,42.84,42.87,42.78,42.81,14355.0,42.84,42.87,42.78,42.81,14355.0
2018-12-18 12:00:00,42.81,42.93,42.81,42.93,9595.0,42.81,42.93,42.81,42.93,9595.0
2018-12-18 12:05:00,42.95,43.08,42.95,43.08,16445.0,42.95,43.08,42.95,43.08,16445.0
2018-12-18 12:10:00,43.1,43.2,43.1,43.15,13504.0,43.1,43.2,43.1,43.15,13504.0
2018-12-18 12:15:00,43.14,43.22,43.12,43.22,8440.0,43.14,43.22,43.12,43.22,8440.0
2018-12-18 12:20:00,43.22,43.25,43.18,43.2,12964.0,43.22,43.25,43.18,43.2,12964.0
2018-12-18 12:25:00,43.2,43.24,43.17,43.24,7206.0,43.2,43.24,43.17,43.24,7206.0
2018-12-18 12:30:00,43.25,43.29,43.2,43.24,8991.0,43.25,43.29,43.2,43.24,8991.0
2018-12-18 12:35:00,43.23,43.25,43.2,43.21,7078.0,43.23,43.25,43.2,43.21,7078.0
2018-12-18 12:40:00,43.21,43.21,43.17,43.2,5080.0,43.21,43.21,43.17,43.2,5080.0
2018-12-18 12:45:00,43.2,43.29,43.19,43.29,10270.0,43.2,43.29,43.19,43.29,10270.0
2018-12-18 12:50:00,43.27,43.33,43.26,43.32,8576.0,43.27,43.33,43.26,43.32,8576.0
2018-12-18 12:55:00,43.35,43.35,43.28,43.31,5259.0,43.35,43.35,43.28,43.31,5259.0
2018-12-18 13:00:00,43.32,43.33,43.27,43.28,7200.0,43.32,43.33,43.27,43.28,7200.0
2018-12-18 13:05:00,43.3,43.31,43.25,43.29,4600.0,43.3,43.31,43.25,43.29,4600.0
2018-12-18 13:10:00,43.3,43.31,43.26,43.28,5300.0,43.3,43.31,43.26,43.28,5300.0
2018-12-18 13:15:00,43.27,43.28,43.24,43.27,8929.0,43.27,43.28,43.24,43.27,8929.0
2018-12-18 13:20:00,43.26,43.33,43.26,43.28,9454.0,43.26,43.33,43.26,43.28,9454.0
2018-12-18 13:25:00,43.27,43.28,43.16,43.2,7415.0,43.27,43.28,43.16,43.2,7415.0
2018-12-18 13:30:00,43.2,43.2,43.14,43.14,8015.0,43.2,43.2,43.14,43.14,8015.0
2018-12-18 13:35:00,43.15,43.15,43.06,43.06,6693.0,43.15,43.15,43.06,43.06,6693.0
2018-12-18 13:40:00,43.05,43.13,43.05,43.13,9438.0,43.05,43.13,43.05,43.13,9438.0
2018-12-18 13:45:00,43.11,43.16,43.1,43.16,7580.0,43.11,43.16,43.1,43.16,7580.0
2018-12-18 13:50:00,43.16,43.16,43.04,43.05,10954.0,43.16,43.16,43.04,43.05,10954.0
2018-12-18 13:55:00,43.03,43.04,42.98,43.03,10199.0,43.03,43.04,42.98,43.03,10199.0
2018-12-18 14:00:00,43.03,43.12,43.02,43.11,9336.0,43.03,43.12,43.02,43.11,9336.0
2018-12-18 14:05:00,43.1,43.2,43.05,43.2,12256.0,43.1,43.2,43.05,43.2,12256.0
2018-12-18 14:10:00,43.19,43.21,43.14,43.15,13564.0,43.19,43.21,43.14,43.15,13564.0
2018-12-18 14:15:00,43.16,43.16,43.07,43.09,11752.0,43.16,43.16,43.07,43.09,11752.0
2018-12-18 14:20:00,43.1,43.15,43.09,43.13,8909.0,43.1,43.15,43.09,43.13,8909.0
2018-12-18 14:25:00,43.12,43.23,43.12,43.2,7397.0,43.12,43.23,43.12,43.2,7397.0
2018-12-18 14:30:00,43.2,43.2,43.08,43.09,12068.0,43.2,43.2,43.08,43.09,12068.0
2018-12-18 14:35:00,43.08,43.13,43.06,43.11,8300.0,43.08,43.13,43.06,43.11,8300.0
2018-12-18 14:40:00,43.12,43.12,42.87,42.91,13460.0,43.12,43.12,42.87,42.91,13460.0
2018-12-18 14:45:00,42.91,42.92,42.85,42.91,9036.0,42.91,42.92,42.85,42.91,9036.0
2018-12-18 14:50:00,42.92,42.94,42.88,42.91,20344.0,42.92,42.94,42.88,42.91,20344.0
2018-12-18 14:55:00,42.91,42.91,42.81,42.84,25265.0,42.91,42.91,42.81,42.84,25265.0
2018-12-18 15:00:00,42.84,42.85,42.71,42.77,22308.0,42.84,42.85,42.71,42.77,22308.0
2018-12-18 15:05:00,42.77,42.83,42.65,42.7,19853.0,42.77,42.83,42.65,42.7,19853.0
2018-12-18 15:10:00,42.69,42.84,42.68,42.76,14136.0,42.69,42.84,42.68,42.76,14136.0
2018-12-18 15:15:00,42.78,42.89,42.72,42.86,16682.0,42.78,42.89,42.72,42.86,16682.0
2018-12-18 15:20:00,42.86,42.91,42.79,42.86,15092.0,42.86,42.91,42.79,42.86,15092.0
2018-12-18 15:25:00,42.85,42.85,42.74,42.82,16701.0,42.85,42.85,42.74,42.82,16701.0
2018-12-18 15:30:00,42.84,42.96,42.83,42.95,24352.0,42.84,42.96,42.83,42.95,24352.0
2018-12-18 15:35:00,42.96,43.02,42.92,42.93,22034.0,42.96,43.02,42.92,42.93,22034.0
2018-12-18 15:40:00,42.94,43.03,42.93,43.0,28611.0,42.94,43.03,42.93,43.0,28611.0
2018-12-18 15:45:00,43.0,43.23,42.99,43.2,46344.0,43.0,43.23,42.99,43.2,46344.0
2018-12-18 15:50:00,43.2,43.2,43.09,43.16,49477.0,43.2,43.2,43.09,43.16,49477.0
2018-12-18 15:55:00,43.16,43.29,43.06,43.06,262083.0,43.16,43.29,43.06,43.06,262083.0
2018-12-19 09:30:00,42.94,43.09,42.82,42.93,32379.0,42.94,43.09,42.82,42.93,32379.0
2018-12-19 09:35:00,42.98,43.04,42.86,42.9,11728.0,42.98,43.04,42.86,42.9,11728.0
2018-12-19 09:40:00,42.92,43.05,42.92,43.02,10005.0,42.92,43.05,42.92,43.02,10005.0
2018-12-19 09:45:00,43.04,43.07,42.93,43.06,9947.0,43.04,43.07,42.93,43.06,9947.0
2018-12-19 09:50:00,43.08,43.21,43.02,43.17,17706.0,43.08,43.21,43.02,43.17,17706.0
2018-12-19 09:55:00,43.17,43.25,43.12,43.17,17279.0,43.17,43.25,43.12,43.17,17279.0
2018-12-19 10:00:00,43.14,43.21,43.11,43.21,8001.0,43.14,43.21,43.11,43.21,8001.0
2018-12-19 10:05:00,43.2,43.22,43.14,43.22,9255.0,43.2,43.22,43.14,43.22,9255.0
2018-12-19 10:10:00,43.2,43.23,43.12,43.2,12620.0,43.2,43.23,43.12,43.2,12620.0
2018-12-19 10:15:00,43.19,43.27,43.16,43.18,8978.0,43.19,43.27,43.16,43.18,8978.0
2018-12-19 10:20:00,43.18,43.25,43.18,43.2,13814.0,43.18,43.25,43.18,43.2,13814.0
2018-12-19 10:25:00,43.19,43.28,43.18,43.25,9675.0,43.19,43.28,43.18,43.25,9675.0
2018-12-19 10:30:00,43.28,43.37,43.27,43.29,7901.0,43.28,43.37,43.27,43.29,7901.0
2018-12-19 10:35:00,43.31,43.4,43.31,43.33,23363.0,43.31,43.4,43.31,43.33,23363.0
2018-12-19 10:40:00,43.34,43.37,43.3,43.32,11074.0,43.34,43.37,43.3,43.32,11074.0
2018-12-19 10:45:00,43.32,43.32,43.19,43.25,18867.0,43.32,43.32,43.19,43.25,18867.0
2018-12-19 10:50:00,43.25,43.36,43.24,43.32,8200.0,43.25,43.36,43.24,43.32,8200.0
2018-12-19 10:55:00,43.3,43.41,43.29,43.39,4616.0,43.3,43.41,43.29,43.39,4616.0
2018-12-19 11:00:00,43.41,43.42,43.3,43.31,8407.0,43.41,43.42,43.3,43.31,8407.0
2018-12-19 11:05:00,43.31,43.32,43.22,43.23,10056.0,43.31,43.32,43.22,43.23,10056.0
2018-12-19 11:10:00,43.22,43.22,43.15,43.19,7877.0,43.22,43.22,43.15,43.19,7877.0
2018-12-19 11:15:00,43.13,43.15,43.05,43.06,5700.0,43.13,43.15,43.05,43.06,5700.0
2018-12-19 11:20:00,43.06,43.11,43.05,43.1,10918.0,43.06,43.11,43.05,43.1,10918.0
2018-12-19 11:25:00,43.11,43.11,43.05,43.08,7642.0,43.11,43.11,43.05,43.08,7642.0
2018-12-19 11:30:00,43.07,43.11,43.06,43.09,9500.0,43.07,43.11,43.06,43.09,9500.0
2018-12-19 11:35:00,43.08,43.11,43.08,43.09,4793.0,43.08,43.11,43.08,43.09,4793.0
2018-12-19 11:40:00,43.1,43.11,43.07,43.09,17098.0,43.1,43.11,43.07,43.09,17098.0
2018-12-19 11:45:00,43.09,43.15,43.05,43.15,11341.0,43.09,43.15,43.05,43.15,11341.0
2018-12-19 11:50:00,43.14,43.19,43.14,43.16,14899.0,43.14,43.19,43.14,43.16,14899.0
2018-12-19 11:55:00,43.16,43.17,43.1,43.17,10181.0,43.16,43.17,43.1,43.17,10181.0
2018-12-19 12:00:00,43.18,43.18,43.08,43.09,17376.0,43.18,43.18,43.08,43.09,17376.0
2018-12-19 12:05:00,43.08,43.2,43.08,43.19,12332.0,43.08,43.2,43.08,43.19,12332.0
2018-12-19 12:10:00,43.21,43.27,43.2,43.23,13531.0,43.21,43.27,43.2,43.23,13531.0
2018-12-19 12:15:00,43.22,43.25,43.21,43.23,8250.0,43.22,43.25,43.21,43.23,8250.0
2018-12-19 12:20:00,43.24,43.3,43.21,43.3,6400.0,43.24,43.3,43.21,43.3,6400.0
2018-12-19 12:25:00,43.29,43.29,43.22,43.24,8705.0,43.29,43.29,43.22,43.24,8705.0
2018-12-19 12:30:00,43.24,43.27,43.24,43.26,4153.0,43.24,43.27,43.24,43.26,4153.0
2018-12-19 12:35:00,43.27,43.28,43.25,43.26,5611.0,43.27,43.28,43.25,43.26,5611.0
2018-12-19 12:40:00,43.27,43.28,43.26,43.28,5304.0,43.27,43.28,43.26,43.28,5304.0
2018-12-19 12:45:00,43.27,43.27,43.23,43.24,7103.0,43.27,43.27,43.23,43.24,7103.0
2018-12-19 12:50:00,43.24,43.3,43.19,43.22,8966.0,43.24,43.3,43.19,43.22,8966.0
2018-12-19 12:55:00,43.22,43.23,43.16,43.16,3342.0,43.22,43.23,43.16,43.16,3342.0
2018-12-19 13:00:00,43.16,43.18,43.13,43.15,5739.0,43.16,43.18,43.13,43.15,5739.0
2018-12-19 13:05:00,43.14,43.18,43.1,43.14,9314.0,43.14,43.18,43.1,43.14,9314.0
2018-12-19 13:10:00,43.13,43.16,43.12,43.13,10123.0,43.13,43.16,43.12,43.13,10123.0
2018-12-19 13:15:00,43.12,43.17,43.09,43.17,9214.0,43.12,43.17,43.09,43.17,9214.0
2018-12-19 13:20:00,43.17,43.2,43.07,43.08,11184.0,43.17,43.2,43.07,43.08,11184.0
2018-12-19 13:25:00,43.07,43.12,43.06,43.12,7001.0,43.07,43.12,43.06,43.12,7001.0
2018-12-19 13:30:00,43.12,43.17,43.11,43.15,9077.0,43.12,43.17,43.11,43.15,9077.0
2018-12-19 13:35:00,43.15,43.17,43.13,43.13,8349.0,43.15,43.17,43.13,43.13,8349.0
2018-12-19 13:40:00,43.14,43.22,43.14,43.2,8399.0,43.14,43.22,43.14,43.2,8399.0
2018-12-19 13:45:00,43.2,43.21,43.15,43.19,9542.0,43.2,43.21,43.15,43.19,9542.0
2018-12-19 13:50:00,43.19,43.19,43.13,43.15,6683.0,43.19,43.19,43.13,43.15,6683.0
2018-12-19 13:55:00,43.15,43.31,43.15,43.31,11769.0,43.15,43.31,43.15,43.31,11769.0
2018-12-19 14:00:00,43.43,43.53,42.56,42.66,20120.0,43.43,43.53,42.56,42.66,20120.0
2018-12-19 14:05:00,42.69,42.83,42.52,42.63,16245.0,42.69,42.83,42.52,42.63,16245.0
2018-12-19 14:10:00,42.65,42.65,42.28,42.38,20758.0,42.65,42.65,42.28,42.38,20758.0
2018-12-19 14:15:00,42.36,42.65,42.33,42.61,15558.0,42.36,42.65,42.33,42.61,15558.0
2018-12-19 14:20:00,42.58,42.7,42.51,42.7,9102.0,42.58,42.7,42.51,42.7,9102.0
2018-12-19 14:25:00,42.7,42.84,42.64,42.78,15252.0,42.7,42.84,42.64,42.78,15252.0
2018-12-19 14:30:00,42.78,42.92,42.7,42.84,9247.0,42.78,42.92,42.7,42.84,9247.0
2018-12-19 14:35:00,42.83,42.99,42.8,42.86,14242.0,42.83,42.99,42.8,42.86,14242.0
2018-12-19 14:40:00,42.84,42.85,42.28,42.31,16232.0,42.84,42.85,42.28,42.31,16232.0
2018-12-19 14:45:00,42.34,42.48,42.3,42.46,23833.0,42.34,42.48,42.3,42.46,23833.0
2018-12-19 14:50:00,42.46,42.46,42.15,42.25,20058.0,42.46,42.46,42.15,42.25,20058.0
2018-12-19 14:55:00,42.24,42.26,41.9,42.08,25802.0,42.24,42.26,41.9,42.08,25802.0
2018-12-19 15:00:00,42.07,42.07,41.65,41.67,38535.0,42.07,42.07,41.65,41.67,38535.0
2018-12-19 15:05:00,41.64,41.92,41.44,41.9,89433.0,41.64,41.92,41.44,41.9,89433.0
2018-12-19 15:10:00,41.92,42.11,41.79,42.09,30017.0,41.92,42.11,41.79,42.09,30017.0
2018-12-19 15:15:00,42.12,42.12,41.8,41.91,44458.0,42.12,42.12,41.8,41.91,44458.0
2018-12-19 15:20:00,41.94,42.04,41.69,42.01,49237.0,41.94,42.04,41.69,42.01,49237.0
2018-12-19 15:25:00,41.99,42.05,41.76,41.78,45592.0,41.99,42.05,41.76,41.78,45592.0
2018-12-19 15:30:00,41.77,41.97,41.75,41.94,47377.0,41.77,41.97,41.75,41.94,47377.0
2018-12-19 15:35:00,41.91,41.91,41.75,41.84,51901.0,41.91,41.91,41.75,41.84,51901.0
2018-12-19 15:40:00,41.82,41.82,41.66,41.8,67346.0,41.82,41.82,41.66,41.8,67346.0
2018-12-19 15:45:00,41.8,42.0,41.79,41.99,73030.0,41.8,42.0,41.79,41.99,73030.0
2018-12-19 15:50:00,41.99,42.12,41.95,42.09,70165.0,41.99,42.12,41.95,42.09,70165.0
2018-12-19 15:55:00,42.09,42.27,42.07,42.1,259310.0,42.09,42.27,42.07,42.1,259310.0
2018-12-20 09:30:00,41.92,42.32,41.83,42.24,18234.0,41.92,42.32,41.83,42.24,18234.0
2018-12-20 09:35:00,42.29,42.41,42.18,42.32,13924.0,42.29,42.41,42.18,42.32,13924.0
2018-12-20 09:40:00,42.34,42.35,41.91,42.04,12675.0,42.34,42.35,41.91,42.04,12675.0
2018-12-20 09:45:00,42.06,42.18,41.97,42.01,15153.0,42.06,42.18,41.97,42.01,15153.0
2018-12-20 09:50:00,42.0,42.08,41.83,41.85,11982.0,42.0,42.08,41.83,41.85,11982.0
2018-12-20 09:55:00,41.87,42.24,41.86,42.19,11246.0,41.87,42.24,41.86,42.19,11246.0
2018-12-20 10:00:00,42.21,42.21,42.06,42.13,13582.0,42.21,42.21,42.06,42.13,13582.0
2018-12-20 10:05:00,42.16,42.32,42.16,42.22,16800.0,42.16,42.32,42.16,42.22,16800.0
2018-12-20 10:10:00,42.2,42.21,42.08,42.13,10665.0,42.2,42.21,42.08,42.13,10665.0
2018-12-20 10:15:00,42.13,42.15,41.96,41.96,23001.0,42.13,42.15,41.96,41.96,23001.0
2018-12-20 10:20:00,41.96,41.96,41.85,41.87,17739.0,41.96,41.96,41.85,41.87,17739.0
2018-12-20 10:25:00,41.87,42.02,41.86,41.94,8454.0,41.87,42.02,41.86,41.94,8454.0
2018-12-20 10:30:00,41.95,42.08,41.91,41.97,9800.0,41.95,42.08,41.91,41.97,9800.0
2018-12-20 10:35:00,41.96,41.98,41.85,41.96,10740.0,41.96,41.98,41.85,41.96,10740.0
2018-12-20 10:40:00,41.95,42.15,41.94,42.14,10340.0,41.95,42.15,41.94,42.14,10340.0
2018-12-20 10:45:00,42.1,42.1,41.9,41.91,18856.0,42.1,42.1,41.9,41.91,18856.0
2018-12-20 10:50:00,41.89,41.97,41.84,41.88,16602.0,41.89,41.97,41.84,41.88,16602.0
2018-12-20 10:55:00,41.88,42.05,41.84,41.98,10500.0,41.88,42.05,41.84,41.98,10500.0
2018-12-20 11:00:00,41.92,41.94,41.83,41.85,12630.0,41.92,41.94,41.83,41.85,12630.0
2018-12-20 11:05:00,41.83,41.92,41.69,41.73,11770.0,41.83,41.92,41.69,41.73,11770.0
2018-12-20 11:10:00,41.74,41.8,41.65,41.7,14888.0,41.74,41.8,41.65,41.7,14888.0
2018-12-20 11:15:00,41.69,41.77,41.63,41.66,16575.0,41.69,41.77,41.63,41.66,16575.0
2018-12-20 11:20:00,41.65,41.65,41.45,41.47,10801.0,41.65,41.65,41.45,41.47,10801.0
2018-12-20 11:25:00,41.48,41.55,41.37,41.41,15764.0,41.48,41.55,41.37,41.41,15764.0
2018-12-20 11:30:00,41.42,41.54,41.38,41.41,13262.0,41.42,41.54,41.38,41.41,13262.0
2018-12-20 11:35:00,41.41,41.56,41.4,41.43,12965.0,41.41,41.56,41.4,41.43,12965.0
2018-12-20 11:40:00,41.41,41.46,41.25,41.27,22500.0,41.41,41.46,41.25,41.27,22500.0
2018-12-20 11:45:00,41.28,41.32,41.1,41.13,15149.0,41.28,41.32,41.1,41.13,15149.0
2018-12-20 11:50:00,41.15,41.23,41.01,41.23,23477.0,41.15,41.23,41.01,41.23,23477.0
2018-12-20 11:55:00,41.27,41.45,41.21,41.28,44247.0,41.27,41.45,41.21,41.28,44247.0
2018-12-20 12:00:00,41.32,41.38,41.22,41.3,13811.0,41.32,41.38,41.22,41.3,13811.0
2018-12-20 12:05:00,41.28,41.29,41.15,41.24,11733.0,41.28,41.29,41.15,41.24,11733.0
2018-12-20 12:10:00,41.21,41.27,41.06,41.07,10960.0,41.21,41.27,41.06,41.07,10960.0
2018-12-20 12:15:00,41.08,41.24,41.05,41.23,10970.0,41.08,41.24,41.05,41.23,10970.0
2018-12-20 12:20:00,41.22,41.32,41.21,41.32,11408.0,41.22,41.32,41.21,41.32,11408.0
2018-12-20 12:25:00,41.31,41.57,41.31,41.56,13327.0,41.31,41.57,41.31,41.56,13327.0
2018-12-20 12:30:00,41.54,41.57,41.47,41.51,8900.0,41.54,41.57,41.47,41.51,8900.0
2018-12-20 12:35:00,41.49,41.55,41.41,41.45,8233.0,41.49,41.55,41.41,41.45,8233.0
2018-12-20 12:40:00,41.43,41.44,41.32,41.33,7780.0,41.43,41.44,41.32,41.33,7780.0
2018-12-20 12:45:00,41.33,41.38,41.29,41.38,11200.0,41.33,41.38,41.29,41.38,11200.0
2018-12-20 12:50:00,41.36,41.44,41.33,41.4,6464.0,41.36,41.44,41.33,41.4,6464.0
2018-12-20 12:55:00,41.36,41.57,41.35,41.56,10661.0,41.36,41.57,41.35,41.56,10661.0
2018-12-20 13:00:00,41.57,41.57,41.44,41.51,9734.0,41.57,41.57,41.44,41.51,9734.0
2018-12-20 13:05:00,41.51,41.58,41.43,41.43,10073.0,41.51,41.58,41.43,41.43,10073.0
2018-12-20 13:10:00,41.41,41.53,41.34,41.49,9002.0,41.41,41.53,41.34,41.49,9002.0
2018-12-20 13:15:00,41.49,41.6,41.46,41.49,9762.0,41.49,41.6,41.46,41.49,9762.0
2018-12-20 13:20:00,41.49,41.6,41.42,41.48,10353.0,41.49,41.6,41.42,41.48,10353.0
2018-12-20 13:25:00,41.5,41.56,41.47,41.49,7526.0,41.5,41.56,41.47,41.49,7526.0
2018-12-20 13:30:00,41.49,41.52,41.42,41.46,10859.0,41.49,41.52,41.42,41.46,10859.0
2018-12-20 13:35:00,41.46,41.52,41.38,41.47,10334.0,41.46,41.52,41.38,41.47,10334.0
2018-12-20 13:40:00,41.44,41.49,41.31,41.48,13687.0,41.44,41.49,41.31,41.48,13687.0
2018-12-20 13:45:00,41.48,41.52,41.43,41.48,8449.0,41.48,41.52,41.43,41.48,8449.0
2018-12-20 13:50:00,41.47,41.47,41.39,41.44,8243.0,41.47,41.47,41.39,41.44,8243.0
2018-12-20 13:55:00,41.41,41.47,41.4,41.42,14912.0,41.41,41.47,41.4,41.42,14912.0
2018-12-20 14:00:00,41.41,41.46,41.14,41.22,38778.0,41.41,41.46,41.14,41.22,38778.0
2018-12-20 14:05:00,41.22,41.32,41.19,41.24,15907.0,41.22,41.32,41.19,41.24,15907.0
2018-12-20 14:10:00,41.22,41.22,41.02,41.15,17381.0,41.22,41.22,41.02,41.15,17381.0
2018-12-20 14:15:00,41.18,41.2,41.02,41.02,16981.0,41.18,41.2,41.02,41.02,16981.0
2018-12-20 14:20:00,41.03,41.34,41.03,41.28,12063.0,41.03,41.34,41.03,41.28,12063.0
2018-12-20 14:25:00,41.3,41.47,41.3,41.47,21165.0,41.3,41.47,41.3,41.47,21165.0
2018-12-20 14:30:00,41.47,41.57,41.44,41.5,12357.0,41.47,41.57,41.44,41.5,12357.0
2018-12-20 14:35:00,41.5,41.69,41.49,41.49,13808.0,41.5,41.69,41.49,41.49,13808.0
2018-12-20 14:40:00,41.51,41.8,41.51,41.77,15827.0,41.51,41.8,41.51,41.77,15827.0
2018-12-20 14:45:00,41.76,41.96,41.72,41.96,21842.0,41.76,41.96,41.72,41.96,21842.0
2018-12-20 14:50:00,41.93,41.93,41.72,41.74,14492.0,41.93,41.93,41.72,41.74,14492.0
2018-12-20 14:55:00,41.72,41.75,41.63,41.74,19750.0,41.72,41.75,41.63,41.74,19750.0
2018-12-20 15:00:00,41.73,41.75,41.58,41.59,13714.0,41.73,41.75,41.58,41.59,13714.0
2018-12-20 15:05:00,41.59,41.73,41.51,41.71,23306.0,41.59,41.73,41.51,41.71,23306.0
2018-12-20 15:10:00,41.72,41.84,41.64,41.77,13546.0,41.72,41.84,41.64,41.77,13546.0
2018-12-20 15:15:00,41.85,41.85,41.7,41.72,11301.0,41.85,41.85,41.7,41.72,11301.0
2018-12-20 15:20:00,41.7,41.9,41.69,41.88,17409.0,41.7,41.9,41.69,41.88,17409.0
2018-12-20 15:25:00,41.88,41.88,41.68,41.68,15846.0,41.88,41.88,41.68,41.68,15846.0
2018-12-20 15:30:00,41.71,41.82,41.7,41.79,23866.0,41.71,41.82,41.7,41.79,23866.0
2018-12-20 15:35:00,41.78,41.88,41.76,41.79,31017.0,41.78,41.88,41.76,41.79,31017.0
2018-12-20 15:40:00,41.77,41.8,41.49,41.49,54786.0,41.77,41.8,41.49,41.49,54786.0
2018-12-20 15:45:00,41.49,41.6,41.44,41.52,42423.0,41.49,41.6,41.44,41.52,42423.0
2018-12-20 15:50:00,41.51,41.54,41.38,41.44,57627.0,41.51,41.54,41.38,41.44,57627.0
2018-12-20 15:55:00,41.43,41.57,41.4,41.56,159484.0,41.43,41.57,41.4,41.56,159484.0
2018-12-21 09:30:00,41.98,42.39,41.61,41.69,448461.0,41.98,42.39,41.61,41.69,448461.0
2018-12-21 09:35:00,41.69,41.87,41.6,41.85,15297.0,41.69,41.87,41.6,41.85,15297.0
2018-12-21 09:40:00,41.86,41.91,41.57,41.64,11042.0,41.86,41.91,41.57,41.64,11042.0
2018-12-21 09:45:00,41.65,41.66,41.52,41.56,13512.0,41.65,41.66,41.52,41.56,13512.0
2018-12-21 09:50:00,41.53,41.63,41.48,41.51,7580.0,41.53,41.63,41.48,41.51,7580.0
2018-12-21 09:55:00,41.5,41.64,41.44,41.64,6338.0,41.5,41.64,41.44,41.64,6338.0
2018-12-21 10:00:00,41.66,41.67,41.47,41.55,12042.0,41.66,41.67,41.47,41.55,12042.0
2018-12-21 10:05:00,41.54,41.57,41.43,41.48,12918.0,41.54,41.57,41.43,41.48,12918.0
2018-12-21 10:10:00,41.49,41.86,41.49,41.86,18246.0,41.49,41.86,41.49,41.86,18246.0
2018-12-21 10:15:00,41.89,42.11,41.89,42.06,13485.0,41.89,42.11,41.89,42.06,13485.0
2018-12-21 10:20:00,42.11,42.11,42.0,42.09,12463.0,42.11,42.11,42.0,42.09,12463.0
2018-12-21 10:25:00,42.04,42.04,41.88,41.97,12722.0,42.04,42.04,41.88,41.97,12722.0
2018-12-21 10:30:00,41.97,41.98,41.82,41.82,8633.0,41.97,41.98,41.82,41.82,8633.0
2018-12-21 10:35:00,41.83,41.87,41.76,41.84,11381.0,41.83,41.87,41.76,41.84,11381.0
2018-12-21 10:40:00,41.82,41.88,41.76,41.78,15002.0,41.82,41.88,41.76,41.78,15002.0
2018-12-21 10:45:00,41.78,41.9,41.78,41.86,8097.0,41.78,41.9,41.78,41.86,8097.0
2018-12-21 10:50:00,41.86,41.89,41.73,41.75,19693.0,41.86,41.89,41.73,41.75,19693.0
2018-12-21 10:55:00,41.75,41.82,41.75,41.78,10803.0,41.75,41.82,41.75,41.78,10803.0
2018-12-21 11:00:00,41.75,41.76,41.59,41.65,9173.0,41.75,41.76,41.59,41.65,9173.0
2018-12-21 11:05:00,41.65,41.7,41.41,41.42,16185.0,41.65,41.7,41.41,41.42,16185.0
2018-12-21 11:10:00,41.44,41.57,41.43,41.47,9097.0,41.44,41.57,41.43,41.47,9097.0
2018-12-21 11:15:00,41.46,41.61,41.44,41.6,12614.0,41.46,41.61,41.44,41.6,12614.0
2018-12-21 11:20:00,41.58,41.69,41.58,41.59,11110.0,41.58,41.69,41.58,41.59,11110.0
2018-12-21 11:25:00,41.59,41.71,41.49,41.71,13312.0,41.59,41.71,41.49,41.71,13312.0
2018-12-21 11:30:00,41.72,41.74,41.61,41.62,12109.0,41.72,41.74,41.61,41.62,12109.0
2018-12-21 11:35:00,41.61,41.64,41.52,41.52,8650.0,41.61,41.64,41.52,41.52,8650.0
2018-12-21 11:40:00,41.5,41.57,41.46,41.52,11692.0,41.5,41.57,41.46,41.52,11692.0
2018-12-21 11:45:00,41.52,41.56,41.41,41.44,7900.0,41.52,41.56,41.41,41.44,7900.0
2018-12-21 11:50:00,41.45,41.56,41.41,41.49,16366.0,41.45,41.56,41.41,41.49,16366.0
2018-12-21 11:55:00,41.49,41.53,41.41,41.41,8249.0,41.49,41.53,41.41,41.41,8249.0
2018-12-21 12:00:00,41.43,41.44,41.35,41.41,14650.0,41.43,41.44,41.35,41.41,14650.0
2018-12-21 12:05:00,41.39,41.39,41.25,41.32,15205.0,41.39,41.39,41.25,41.32,15205.0
2018-12-21 12:10:00,41.3,41.34,41.18,41.19,13131.0,41.3,41.34,41.18,41.19,13131.0
2018-12-21 12:15:00,41.2,41.28,41.17,41.2,17089.0,41.2,41.28,41.17,41.2,17089.0
2018-12-21 12:20:00,41.2,41.21,41.12,41.14,10929.0,41.2,41.21,41.12,41.14,10929.0
2018-12-21 12:25:00,41.11,41.14,41.01,41.04,14091.0,41.11,41.14,41.01,41.04,14091.0
2018-12-21 12:30:00,40.99,41.09,40.86,41.01,38692.0,40.99,41.09,40.86,41.01,38692.0
2018-12-21 12:35:00,41.03,41.25,41.03,41.25,12748.0,41.03,41.25,41.03,41.25,12748.0
2018-12-21 12:40:00,41.23,41.36,41.16,41.3,10200.0,41.23,41.36,41.16,41.3,10200.0
2018-12-21 12:45:00,41.34,41.48,41.34,41.36,10689.0,41.34,41.48,41.34,41.36,10689.0
2018-12-21 12:50:00,41.39,41.41,41.25,41.25,14998.0,41.39,41.41,41.25,41.25,14998.0
2018-12-21 12:55:00,41.26,41.37,41.22,41.28,15913.0,41.26,41.37,41.22,41.28,15913.0
2018-12-21 13:00:00,41.29,41.39,41.27,41.32,11549.0,41.29,41.39,41.27,41.32,11549.0
2018-12-21 13:05:00,41.35,41.36,41.21,41.35,9108.0,41.35,41.36,41.21,41.35,9108.0
2018-12-21 13:10:00,41.36,41.42,41.29,41.36,8638.0,41.36,41.42,41.29,41.36,8638.0
2018-12-21 13:15:00,41.38,41.43,41.34,41.36,6026.0,41.38,41.43,41.34,41.36,6026.0
2018-12-21 13:20:00,41.4,41.54,41.37,41.52,9942.0,41.4,41.54,41.37,41.52,9942.0
2018-12-21 13:25:00,41.53,41.59,41.43,41.45,9750.0,41.53,41.59,41.43,41.45,9750.0
2018-12-21 13:30:00,41.44,41.57,41.43,41.57,12977.0,41.44,41.57,41.43,41.57,12977.0
2018-12-21 13:35:00,41.57,41.57,41.48,41.56,7200.0,41.57,41.57,41.48,41.56,7200.0
2018-12-21 13:40:00,41.58,41.63,41.53,41.6,9933.0,41.58,41.63,41.53,41.6,9933.0
2018-12-21 13:45:00,41.59,41.6,41.47,41.51,9533.0,41.59,41.6,41.47,41.51,9533.0
2018-12-21 13:50:00,41.51,41.56,41.42,41.45,11900.0,41.51,41.56,41.42,41.45,11900.0
2018-12-21 13:55:00,41.45,41.47,41.4,41.44,7006.0,41.45,41.47,41.4,41.44,7006.0
2018-12-21 14:00:00,41.44,41.47,41.37,41.39,15054.0,41.44,41.47,41.37,41.39,15054.0
2018-12-21 14:05:00,41.38,41.38,41.28,41.28,7700.0,41.38,41.38,41.28,41.28,7700.0
2018-12-21 14:10:00,41.28,41.33,41.2,41.24,15255.0,41.28,41.33,41.2,41.24,15255.0
2018-12-21 14:15:00,41.24,41.41,41.21,41.38,13767.0,41.24,41.41,41.21,41.38,13767.0
2018-12-21 14:20:00,41.38,41.4,41.31,41.34,14612.0,41.38,41.4,41.31,41.34,14612.0
2018-12-21 14:25:00,41.33,41.33,41.17,41.21,12757.0,41.33,41.33,41.17,41.21,12757.0
2018-12-21 14:30:00,41.21,41.24,41.15,41.17,13669.0,41.21,41.24,41.15,41.17,13669.0
2018-12-21 14:35:00,41.18,41.2,41.15,41.18,16735.0,41.18,41.2,41.15,41.18,16735.0
2018-12-21 14:40:00,41.17,41.2,41.01,41.05,11754.0,41.17,41.2,41.01,41.05,11754.0
2018-12-21 14:45:00,41.05,41.17,41.05,41.16,16526.0,41.05,41.17,41.05,41.16,16526.0
2018-12-21 14:50:00,41.17,41.35,41.17,41.21,11441.0,41.17,41.35,41.17,41.21,11441.0
2018-12-21 14:55:00,41.21,41.27,41.11,41.23,12610.0,41.21,41.27,41.11,41.23,12610.0
2018-12-21 15:00:00,41.25,41.28,41.18,41.23,10320.0,41.25,41.28,41.18,41.23,10320.0
2018-12-21 15:05:00,41.23,41.23,41.13,41.19,8127.0,41.23,41.23,41.13,41.19,8127.0
2018-12-21 15:10:00,41.18,41.19,41.04,41.05,15805.0,41.18,41.19,41.04,41.05,15805.0
2018-12-21 15:15:00,41.05,41.1,40.93,40.97,17816.0,41.05,41.1,40.93,40.97,17816.0
2018-12-21 15:20:00,40.96,41.05,40.95,40.99,17482.0,40.96,41.05,40.95,40.99,17482.0
2018-12-21 15:25:00,41.0,41.0,40.9,40.92,39672.0,41.0,41.0,40.9,40.92,39672.0
2018-12-21 15:30:00,40.93,41.03,40.91,40.95,33487.0,40.93,41.03,40.91,40.95,33487.0
2018-12-21 15:35:00,40.96,40.96,40.63,40.65,43064.0,40.96,40.96,40.63,40.65,43064.0
2018-12-21 15:40:00,40.63,40.83,40.63,40.82,49523.0,40.63,40.83,40.63,40.82,49523.0
2018-12-21 15:45:00,40.83,40.97,40.83,40.88,39733.0,40.83,40.97,40.83,40.88,39733.0
2018-12-21 15:50:00,40.87,40.88,40.72,40.77,80909.0,40.87,40.88,40.72,40.77,80909.0
2018-12-21 15:55:00,40.77,40.78,40.67,40.7,210843.0,40.77,40.78,40.67,40.7,210843.0
2018-12-24 09:30:00,40.54,41.11,40.54,41.08,33070.0,40.54,41.11,40.54,41.08,33070.0
2018-12-24 09:35:00,41.12,41.17,40.77,40.96,142262.0,41.12,41.17,40.77,40.96,142262.0
2018-12-24 09:40:00,40.97,40.98,40.56,40.69,33772.0,40.97,40.98,40.56,40.69,33772.0
2018-12-24 09:45:00,40.69,40.74,40.48,40.64,27415.0,40.69,40.74,40.48,40.64,27415.0
2018-12-24 09:50:00,40.64,40.87,40.5,40.58,18615.0,40.64,40.87,40.5,40.58,18615.0
2018-12-24 09:55:00,40.53,40.71,40.31,40.69,35172.0,40.53,40.71,40.31,40.69,35172.0
2018-12-24 10:00:00,40.72,40.77,40.64,40.67,10901.0,40.72,40.77,40.64,40.67,10901.0
2018-12-24 10:05:00,40.68,40.77,40.55,40.77,18641.0,40.68,40.77,40.55,40.77,18641.0
2018-12-24 10:10:00,40.76,40.92,40.74,40.89,18270.0,40.76,40.92,40.74,40.89,18270.0
2018-12-24 10:15:00,40.89,40.91,40.77,40.9,16238.0,40.89,40.91,40.77,40.9,16238.0
2018-12-24 10:20:00,40.9,40.97,40.78,40.91,15291.0,40.9,40.97,40.78,40.91,15291.0
2018-12-24 10:25:00,40.91,41.08,40.87,41.02,20253.0,40.91,41.08,40.87,41.02,20253.0
2018-12-24 10:30:00,41.05,41.09,40.92,41.02,16917.0,41.05,41.09,40.92,41.02,16917.0
2018-12-24 10:35:00,40.99,41.18,40.96,41.17,21171.0,40.99,41.18,40.96,41.17,21171.0
2018-12-24 10:40:00,41.14,41.42,41.13,41.22,24789.0,41.14,41.42,41.13,41.22,24789.0
2018-12-24 10:45:00,41.25,41.26,41.1,41.15,15559.0,41.25,41.26,41.1,41.15,15559.0
2018-12-24 10:50:00,41.13,41.13,41.04,41.05,13942.0,41.13,41.13,41.04,41.05,13942.0
2018-12-24 10:55:00,41.05,41.16,41.01,41.16,19895.0,41.05,41.16,41.01,41.16,19895.0
2018-12-24 11:00:00,41.2,41.22,40.97,40.97,15688.0,41.2,41.22,40.97,40.97,15688.0
2018-12-24 11:05:00,40.98,41.13,40.95,41.06,12895.0,40.98,41.13,40.95,41.06,12895.0
2018-12-24 11:10:00,41.05,41.09,40.95,41.09,10828.0,41.05,41.09,40.95,41.09,10828.0
2018-12-24 11:15:00,41.1,41.1,40.93,41.08,19776.0,41.1,41.1,40.93,41.08,19776.0
2018-12-24 11:20:00,41.07,41.09,40.95,40.95,11127.0,41.07,41.09,40.95,40.95,11127.0
2018-12-24 11:25:00,40.96,40.98,40.93,40.96,12623.0,40.96,40.98,40.93,40.96,12623.0
2018-12-24 11:30:00,40.95,41.06,40.95,40.97,14417.0,40.95,41.06,40.95,40.97,14417.0
2018-12-24 11:35:00,40.95,40.95,40.88,40.94,11300.0,40.95,40.95,40.88,40.94,11300.0
2018-12-24 11:40:00,40.95,40.97,40.83,40.86,14571.0,40.95,40.97,40.83,40.86,14571.0
2018-12-24 11:45:00,40.85,40.86,40.66,40.7,26443.0,40.85,40.86,40.66,40.7,26443.0
2018-12-24 11:50:00,40.71,40.77,40.65,40.77,13908.0,40.71,40.77,40.65,40.77,13908.0
2018-12-24 11:55:00,40.76,40.83,40.69,40.73,14152.0,40.76,40.83,40.69,40.73,14152.0
2018-12-24 12:00:00,40.74,40.88,40.73,40.84,14624.0,40.74,40.88,40.73,40.84,14624.0
2018-12-24 12:05:00,40.82,40.86,40.7,40.7,16614.0,40.82,40.86,40.7,40.7,16614.0
2018-12-24 12:10:00,40.68,40.77,40.62,40.76,15256.0,40.68,40.77,40.62,40.76,15256.0
2018-12-24 12:15:00,40.74,40.79,40.67,40.69,17711.0,40.74,40.79,40.67,40.69,17711.0
2018-12-24 12:20:00,40.66,40.7,40.58,40.7,13587.0,40.66,40.7,40.58,40.7,13587.0
2018-12-24 12:25:00,40.71,40.84,40.7,40.75,15503.0,40.71,40.84,40.7,40.75,15503.0
2018-12-24 12:30:00,40.77,40.85,40.72,40.81,13805.0,40.77,40.85,40.72,40.81,13805.0
2018-12-24 12:35:00,40.8,40.83,40.7,40.76,14127.0,40.8,40.83,40.7,40.76,14127.0
2018-12-24 12:40:00,40.76,40.79,40.67,40.72,14011.0,40.76,40.79,40.67,40.72,14011.0
2018-12-24 12:45:00,40.7,40.75,40.67,40.71,19627.0,40.7,40.75,40.67,40.71,19627.0
2018-12-24 12:50:00,40.7,40.7,40.6,40.65,15534.0,40.7,40.7,40.6,40.65,15534.0
2018-12-24 12:55:00,40.6,40.62,40.32,40.33,101013.0,40.6,40.62,40.32,40.33,101013.0
2018-12-26 09:30:00,40.73,40.93,40.44,40.9,36383.0,40.73,40.93,40.44,40.9,36383.0
2018-12-26 09:35:00,40.87,41.17,40.75,41.16,12687.0,40.87,41.17,40.75,41.16,12687.0
2018-12-26 09:40:00,41.12,41.19,41.02,41.09,11304.0,41.12,41.19,41.02,41.09,11304.0
2018-12-26 09:45:00,41.05,41.19,41.04,41.17,10549.0,41.05,41.19,41.04,41.17,10549.0
2018-12-26 09:50:00,41.18,41.35,41.13,41.28,7799.0,41.18,41.35,41.13,41.28,7799.0
2018-12-26 09:55:00,41.29,41.34,41.18,41.25,8438.0,41.29,41.34,41.18,41.25,8438.0
2018-12-26 10:00:00,41.25,41.41,41.22,41.22,8861.0,41.25,41.41,41.22,41.22,8861.0
2018-12-26 10:05:00,41.22,41.22,41.04,41.11,13463.0,41.22,41.22,41.04,41.11,13463.0
2018-12-26 10:10:00,41.1,41.1,40.92,41.01,15582.0,41.1,41.1,40.92,41.01,15582.0
2018-12-26 10:15:00,41.01,41.11,40.94,41.08,11745.0,41.01,41.11,40.94,41.08,11745.0
2018-12-26 10:20:00,41.05,41.24,41.03,41.17,11791.0,41.05,41.24,41.03,41.17,11791.0
2018-12-26 10:25:00,41.19,41.27,41.15,41.15,7119.0,41.19,41.27,41.15,41.15,7119.0
2018-12-26 10:30:00,41.13,41.17,41.01,41.05,7300.0,41.13,41.17,41.01,41.05,7300.0
2018-12-26 10:35:00,41.02,41.03,40.95,40.98,5827.0,41.02,41.03,40.95,40.98,5827.0
2018-12-26 10:40:00,40.96,41.0,40.92,40.96,7531.0,40.96,41.0,40.92,40.96,7531.0
2018-12-26 10:45:00,40.97,41.12,40.97,41.06,16016.0,40.97,41.12,40.97,41.06,16016.0
2018-12-26 10:50:00,41.07,41.15,40.85,40.88,10848.0,41.07,41.15,40.85,40.88,10848.0
2018-12-26 10:55:00,40.87,40.95,40.85,40.87,15103.0,40.87,40.95,40.85,40.87,15103.0
2018-12-26 11:00:00,40.91,41.06,40.87,41.06,7757.0,40.91,41.06,40.87,41.06,7757.0
2018-12-26 11:05:00,41.02,41.13,41.01,41.12,10671.0,41.02,41.13,41.01,41.12,10671.0
2018-12-26 11:10:00,41.12,41.19,41.09,41.12,10423.0,41.12,41.19,41.09,41.12,10423.0
2018-12-26 11:15:00,41.11,41.27,41.09,41.27,9904.0,41.11,41.27,41.09,41.27,9904.0
2018-12-26 11:20:00,41.29,41.29,41.21,41.21,5273.0,41.29,41.29,41.21,41.21,5273.0
2018-12-26 11:25:00,41.22,41.36,41.2,41.33,8089.0,41.22,41.36,41.2,41.33,8089.0
2018-12-26 11:30:00,41.34,41.39,41.28,41.3,6800.0,41.34,41.39,41.28,41.3,6800.0
2018-12-26 11:35:00,41.3,41.39,41.26,41.37,15556.0,41.3,41.39,41.26,41.37,15556.0
2018-12-26 11:40:00,41.38,41.46,41.36,41.44,12302.0,41.38,41.46,41.36,41.44,12302.0
2018-12-26 11:45:00,41.42,41.44,41.37,41.44,6453.0,41.42,41.44,41.37,41.44,6453.0
2018-12-26 11:50:00,41.42,41.43,41.35,41.39,7500.0,41.42,41.43,41.35,41.39,7500.0
2018-12-26 11:55:00,41.42,41.62,41.39,41.62,7842.0,41.42,41.62,41.39,41.62,7842.0
2018-12-26 12:00:00,41.65,41.69,41.51,41.53,11522.0,41.65,41.69,41.51,41.53,11522.0
2018-12-26 12:05:00,41.55,41.68,41.55,41.68,6312.0,41.55,41.68,41.55,41.68,6312.0
2018-12-26 12:10:00,41.65,41.87,41.63,41.83,14340.0,41.65,41.87,41.63,41.83,14340.0
2018-12-26 12:15:00,41.82,41.84,41.66,41.72,7143.0,41.82,41.84,41.66,41.72,7143.0
2018-12-26 12:20:00,41.71,41.77,41.66,41.72,10758.0,41.71,41.77,41.66,41.72,10758.0
2018-12-26 12:25:00,41.71,41.8,41.69,41.69,10633.0,41.71,41.8,41.69,41.69,10633.0
2018-12-26 12:30:00,41.7,41.74,41.66,41.73,9538.0,41.7,41.74,41.66,41.73,9538.0
2018-12-26 12:35:00,41.72,41.84,41.71,41.81,6950.0,41.72,41.84,41.71,41.81,6950.0
2018-12-26 12:40:00,41.82,41.86,41.79,41.83,8576.0,41.82,41.86,41.79,41.83,8576.0
2018-12-26 12:45:00,41.84,41.9,41.75,41.77,8948.0,41.84,41.9,41.75,41.77,8948.0
2018-12-26 12:50:00,41.77,41.83,41.74,41.81,17192.0,41.77,41.83,41.74,41.81,17192.0
2018-12-26 12:55:00,41.82,41.88,41.79,41.8,7314.0,41.82,41.88,41.79,41.8,7314.0
2018-12-26 13:00:00,41.83,41.84,41.71,41.71,9507.0,41.83,41.84,41.71,41.71,9507.0
2018-12-26 13:05:00,41.7,41.73,41.64,41.73,8126.0,41.7,41.73,41.64,41.73,8126.0
2018-12-26 13:10:00,41.72,41.74,41.57,41.62,16236.0,41.72,41.74,41.57,41.62,16236.0
2018-12-26 13:15:00,41.59,41.69,41.55,41.61,8152.0,41.59,41.69,41.55,41.61,8152.0
2018-12-26 13:20:00,41.61,41.72,41.61,41.64,10037.0,41.61,41.72,41.61,41.64,10037.0
2018-12-26 13:25:00,41.63,41.77,41.63,41.69,8657.0,41.63,41.77,41.63,41.69,8657.0
2018-12-26 13:30:00,41.69,41.74,41.67,41.72,7036.0,41.69,41.74,41.67,41.72,7036.0
2018-12-26 13:35:00,41.72,41.79,41.68,41.76,5718.0,41.72,41.79,41.68,41.76,5718.0
2018-12-26 13:40:00,41.79,41.83,41.76,41.76,6168.0,41.79,41.83,41.76,41.76,6168.0
2018-12-26 13:45:00,41.77,41.92,41.77,41.87,8134.0,41.77,41.92,41.77,41.87,8134.0
2018-12-26 13:50:00,41.89,42.01,41.89,41.98,12245.0,41.89,42.01,41.89,41.98,12245.0
2018-12-26 13:55:00,41.98,42.02,41.97,42.01,4525.0,41.98,42.02,41.97,42.01,4525.0
2018-12-26 14:00:00,42.02,42.02,41.85,41.89,24038.0,42.02,42.02,41.85,41.89,24038.0
2018-12-26 14:05:00,41.88,41.88,41.82,41.88,7350.0,41.88,41.88,41.82,41.88,7350.0
2018-12-26 14:10:00,41.9,41.96,41.9,41.9,6616.0,41.9,41.96,41.9,41.9,6616.0
2018-12-26 14:15:00,41.91,41.97,41.8,41.82,15049.0,41.91,41.97,41.8,41.82,15049.0
2018-12-26 14:20:00,41.83,41.86,41.79,41.84,6225.0,41.83,41.86,41.79,41.84,6225.0
2018-12-26 14:25:00,41.83,41.86,41.76,41.84,10945.0,41.83,41.86,41.76,41.84,10945.0
2018-12-26 14:30:00,41.85,41.99,41.85,41.95,7241.0,41.85,41.99,41.85,41.95,7241.0
2018-12-26 14:35:00,41.94,41.96,41.91,41.94,6436.0,41.94,41.96,41.91,41.94,6436.0
2018-12-26 14:40:00,41.94,41.97,41.84,41.9,8534.0,41.94,41.97,41.84,41.9,8534.0
2018-12-26 14:45:00,41.88,41.9,41.83,41.84,8699.0,41.88,41.9,41.83,41.84,8699.0
2018-12-26 14:50:00,41.85,41.96,41.85,41.93,9372.0,41.85,41.96,41.85,41.93,9372.0
2018-12-26 14:55:00,41.94,42.02,41.88,42.02,14222.0,41.94,42.02,41.88,42.02,14222.0
2018-12-26 15:00:00,42.01,42.05,41.9,41.95,13156.0,42.01,42.05,41.9,41.95,13156.0
2018-12-26 15:05:00,41.96,42.0,41.94,41.95,11930.0,41.96,42.0,41.94,41.95,11930.0
2018-12-26 15:10:00,41.95,42.04,41.94,42.04,14457.0,41.95,42.04,41.94,42.04,14457.0
2018-12-26 15:15:00,42.05,42.09,41.98,41.98,16037.0,42.05,42.09,41.98,41.98,16037.0
2018-12-26 15:20:00,41.98,42.07,41.97,42.06,12588.0,41.98,42.07,41.97,42.06,12588.0
2018-12-26 15:25:00,42.07,42.11,42.05,42.1,12380.0,42.07,42.11,42.05,42.1,12380.0
2018-12-26 15:30:00,42.1,42.14,42.07,42.08,21735.0,42.1,42.14,42.07,42.08,21735.0
2018-12-26 15:35:00,42.09,42.21,42.07,42.21,28311.0,42.09,42.21,42.07,42.21,28311.0
2018-12-26 15:40:00,42.2,42.37,42.18,42.37,34595.0,42.2,42.37,42.18,42.37,34595.0
2018-12-26 15:45:00,42.38,42.44,42.26,42.29,50530.0,42.38,42.44,42.26,42.29,50530.0
2018-12-26 15:50:00,42.3,42.47,42.29,42.45,59719.0,42.3,42.47,42.29,42.45,59719.0
2018-12-26 15:55:00,42.48,42.61,42.48,42.57,128093.0,42.48,42.61,42.48,42.57,128093.0
2018-12-27 09:30:00,42.07,42.31,41.86,42.31,21589.0,42.07,42.31,41.86,42.31,21589.0
2018-12-27 09:35:00,42.23,42.56,42.17,42.43,4792.0,42.23,42.56,42.17,42.43,4792.0
2018-12-27 09:40:00,42.32,42.48,42.3,42.3,7176.0,42.32,42.48,42.3,42.3,7176.0
2018-12-27 09:45:00,42.3,42.33,42.02,42.02,11453.0,42.3,42.33,42.02,42.02,11453.0
2018-12-27 09:50:00,42.09,42.17,42.06,42.14,5271.0,42.09,42.17,42.06,42.14,5271.0
2018-12-27 09:55:00,42.1,42.21,42.07,42.2,9622.0,42.1,42.21,42.07,42.2,9622.0
2018-12-27 10:00:00,42.19,42.36,42.15,42.29,5721.0,42.19,42.36,42.15,42.29,5721.0
2018-12-27 10:05:00,42.31,42.33,42.08,42.1,6485.0,42.31,42.33,42.08,42.1,6485.0
2018-12-27 10:10:00,42.13,42.2,42.13,42.16,7600.0,42.13,42.2,42.13,42.16,7600.0
2018-12-27 10:15:00,42.2,42.26,41.98,41.98,10240.0,42.2,42.26,41.98,41.98,10240.0
2018-12-27 10:20:00,41.99,42.07,41.94,41.94,17529.0,41.99,42.07,41.94,41.94,17529.0
2018-12-27 10:25:00,42.01,42.02,41.86,41.88,7340.0,42.01,42.02,41.86,41.88,7340.0
2018-12-27 10:30:00,41.9,42.03,41.79,42.03,8843.0,41.9,42.03,41.79,42.03,8843.0
2018-12-27 10:35:00,42.02,42.06,41.95,41.95,7078.0,42.02,42.06,41.95,41.95,7078.0
2018-12-27 10:40:00,41.94,42.16,41.93,42.13,5700.0,41.94,42.16,41.93,42.13,5700.0
2018-12-27 10:45:00,42.11,42.12,41.98,42.02,9506.0,42.11,42.12,41.98,42.02,9506.0
2018-12-27 10:50:00,42.01,42.05,41.84,41.89,7373.0,42.01,42.05,41.84,41.89,7373.0
2018-12-27 10:55:00,41.9,42.01,41.88,41.98,5000.0,41.9,42.01,41.88,41.98,5000.0
2018-12-27 11:00:00,41.97,41.99,41.92,41.96,6487.0,41.97,41.99,41.92,41.96,6487.0
2018-12-27 11:05:00,41.96,41.98,41.87,41.92,6900.0,41.96,41.98,41.87,41.92,6900.0
2018-12-27 11:10:00,41.96,42.06,41.93,42.02,4017.0,41.96,42.06,41.93,42.02,4017.0
2018-12-27 11:15:00,42.03,42.13,41.99,42.12,4309.0,42.03,42.13,41.99,42.12,4309.0
2018-12-27 11:20:00,42.13,42.16,42.09,42.16,1366.0,42.13,42.16,42.09,42.16,1366.0
2018-12-27 11:25:00,42.15,42.32,42.14,42.26,5904.0,42.15,42.32,42.14,42.26,5904.0
2018-12-27 11:30:00,42.29,42.39,42.29,42.29,5036.0,42.29,42.39,42.29,42.29,5036.0
2018-12-27 11:35:00,42.29,42.29,42.19,42.28,6224.0,42.29,42.29,42.19,42.28,6224.0
2018-12-27 11:40:00,42.26,42.26,42.09,42.09,21537.0,42.26,42.26,42.09,42.09,21537.0
2018-12-27 11:45:00,42.1,42.12,42.07,42.09,2100.0,42.1,42.12,42.07,42.09,2100.0
2018-12-27 11:50:00,42.16,42.22,42.15,42.15,2300.0,42.16,42.22,42.15,42.15,2300.0
2018-12-27 11:55:00,42.17,42.25,42.12,42.22,8500.0,42.17,42.25,42.12,42.22,8500.0
2018-12-27 12:00:00,42.22,42.22,42.08,42.09,8110.0,42.22,42.22,42.08,42.09,8110.0
2018-12-27 12:05:00,42.09,42.18,42.06,42.15,6647.0,42.09,42.18,42.06,42.15,6647.0
2018-12-27 12:10:00,42.17,42.17,42.11,42.13,5469.0,42.17,42.17,42.11,42.13,5469.0
2018-12-27 12:15:00,42.12,42.28,42.12,42.27,4866.0,42.12,42.28,42.12,42.27,4866.0
2018-12-27 12:20:00,42.24,42.26,42.2,42.26,2930.0,42.24,42.26,42.2,42.26,2930.0
2018-12-27 12:25:00,42.27,42.28,42.0,42.05,8653.0,42.27,42.28,42.0,42.05,8653.0
2018-12-27 12:30:00,42.03,42.11,42.02,42.07,9706.0,42.03,42.11,42.02,42.07,9706.0
2018-12-27 12:35:00,42.08,42.17,42.07,42.13,6500.0,42.08,42.17,42.07,42.13,6500.0
2018-12-27 12:40:00,42.14,42.14,41.99,41.99,2800.0,42.14,42.14,41.99,41.99,2800.0
2018-12-27 12:45:00,41.99,42.08,41.96,42.02,8802.0,41.99,42.08,41.96,42.02,8802.0
2018-12-27 12:50:00,42.03,42.14,42.0,42.12,6708.0,42.03,42.14,42.0,42.12,6708.0
2018-12-27 12:55:00,42.1,42.13,42.04,42.13,4800.0,42.1,42.13,42.04,42.13,4800.0
2018-12-27 13:00:00,42.12,42.19,42.12,42.16,6952.0,42.12,42.19,42.12,42.16,6952.0
2018-12-27 13:05:00,42.16,42.24,42.16,42.22,3982.0,42.16,42.24,42.16,42.22,3982.0
2018-12-27 13:10:00,42.22,42.23,42.14,42.17,3907.0,42.22,42.23,42.14,42.17,3907.0
2018-12-27 13:15:00,42.17,42.18,42.11,42.14,5355.0,42.17,42.18,42.11,42.14,5355.0
2018-12-27 13:20:00,42.13,42.14,42.08,42.13,3578.0,42.13,42.14,42.08,42.13,3578.0
2018-12-27 13:25:00,42.12,42.14,42.03,42.03,5305.0,42.12,42.14,42.03,42.03,5305.0
2018-12-27 13:30:00,42.02,42.13,42.01,42.13,9502.0,42.02,42.13,42.01,42.13,9502.0
2018-12-27 13:35:00,42.11,42.14,42.08,42.1,10203.0,42.11,42.14,42.08,42.1,10203.0
2018-12-27 13:40:00,42.07,42.08,42.03,42.06,6100.0,42.07,42.08,42.03,42.06,6100.0
2018-12-27 13:45:00,42.05,42.05,41.86,41.88,11522.0,42.05,42.05,41.86,41.88,11522.0
2018-12-27 13:50:00,41.88,41.9,41.79,41.81,16539.0,41.88,41.9,41.79,41.81,16539.0
2018-12-27 13:55:00,41.82,41.93,41.81,41.93,7263.0,41.82,41.93,41.81,41.93,7263.0
2018-12-27 14:00:00,41.94,41.94,41.86,41.92,15117.0,41.94,41.94,41.86,41.92,15117.0
2018-12-27 14:05:00,41.94,41.97,41.83,41.83,6158.0,41.94,41.97,41.83,41.83,6158.0
2018-12-27 14:10:00,41.8,41.88,41.76,41.86,17062.0,41.8,41.88,41.76,41.86,17062.0
2018-12-27 14:15:00,41.84,41.84,41.74,41.78,22731.0,41.84,41.84,41.74,41.78,22731.0
2018-12-27 14:20:00,41.77,41.86,41.76,41.81,4679.0,41.77,41.86,41.76,41.81,4679.0
2018-12-27 14:25:00,41.82,41.85,41.77,41.82,3979.0,41.82,41.85,41.77,41.82,3979.0
2018-12-27 14:30:00,41.88,41.92,41.83,41.86,6461.0,41.88,41.92,41.83,41.86,6461.0
2018-12-27 14:35:00,41.88,41.97,41.87,41.97,4738.0,41.88,41.97,41.87,41.97,4738.0
2018-12-27 14:40:00,41.98,42.24,41.98,42.23,6447.0,41.98,42.24,41.98,42.23,6447.0
2018-12-27 14:45:00,42.24,42.25,42.05,42.13,8552.0,42.24,42.25,42.05,42.13,8552.0
2018-12-27 14:50:00,42.12,42.33,42.07,42.3,4200.0,42.12,42.33,42.07,42.3,4200.0
2018-12-27 14:55:00,42.28,42.35,42.27,42.33,7207.0,42.28,42.35,42.27,42.33,7207.0
2018-12-27 15:00:00,42.38,42.38,42.2,42.28,13429.0,42.38,42.38,42.2,42.28,13429.0
2018-12-27 15:05:00,42.27,42.35,42.22,42.32,8644.0,42.27,42.35,42.22,42.32,8644.0
2018-12-27 15:10:00,42.3,42.51,42.28,42.5,17150.0,42.3,42.51,42.28,42.5,17150.0
2018-12-27 15:15:00,42.5,42.51,42.46,42.49,7819.0,42.5,42.51,42.46,42.49,7819.0
2018-12-27 15:20:00,42.5,42.74,42.49,42.74,12068.0,42.5,42.74,42.49,42.74,12068.0
2018-12-27 15:25:00,42.74,42.86,42.69,42.83,20684.0,42.74,42.86,42.69,42.83,20684.0
2018-12-27 15:30:00,42.84,42.97,42.68,42.9,23690.0,42.84,42.97,42.68,42.9,23690.0
2018-12-27 15:35:00,42.91,43.1,42.91,43.03,23623.0,42.91,43.1,42.91,43.03,23623.0
2018-12-27 15:40:00,43.03,43.33,43.03,43.24,34649.0,43.03,43.33,43.03,43.24,34649.0
2018-12-27 15:45:00,43.24,43.24,43.04,43.19,49913.0,43.24,43.24,43.04,43.19,49913.0
2018-12-27 15:50:00,43.18,43.18,42.99,43.02,57129.0,43.18,43.18,42.99,43.02,57129.0
2018-12-27 15:55:00,43.01,43.41,43.0,43.41,168574.0,43.01,43.41,43.0,43.41,168574.0
2018-12-28 09:30:00,43.59,43.95,43.29,43.3,16969.0,43.59,43.95,43.29,43.3,16969.0
2018-12-28 09:35:00,43.41,43.43,43.15,43.26,6057.0,43.41,43.43,43.15,43.26,6057.0
2018-12-28 09:40:00,43.28,43.65,43.27,43.65,4801.0,43.28,43.65,43.27,43.65,4801.0
2018-12-28 09:45:00,43.62,43.64,43.41,43.41,15509.0,43.62,43.64,43.41,43.41,15509.0
2018-12-28 09:50:00,43.37,43.38,43.16,43.29,9687.0,43.37,43.38,43.16,43.29,9687.0
2018-12-28 09:55:00,43.26,43.32,43.13,43.23,9936.0,43.26,43.32,43.13,43.23,9936.0
2018-12-28 10:00:00,43.23,43.25,43.03,43.04,11733.0,43.23,43.25,43.03,43.04,11733.0
2018-12-28 10:05:00,43.04,43.14,43.04,43.1,8700.0,43.04,43.14,43.04,43.1,8700.0
2018-12-28 10:10:00,43.08,43.14,43.0,43.06,6621.0,43.08,43.14,43.0,43.06,6621.0
2018-12-28 10:15:00,43.1,43.13,43.01,43.04,5000.0,43.1,43.13,43.01,43.04,5000.0
2018-12-28 10:20:00,43.04,43.04,42.83,42.86,6814.0,43.04,43.04,42.83,42.86,6814.0
2018-12-28 10:25:00,42.86,42.87,42.74,42.82,5748.0,42.86,42.87,42.74,42.82,5748.0
2018-12-28 10:30:00,42.82,42.9,42.76,42.82,8949.0,42.82,42.9,42.76,42.82,8949.0
2018-12-28 10:35:00,42.79,42.8,42.65,42.8,9500.0,42.79,42.8,42.65,42.8,9500.0
2018-12-28 10:40:00,42.78,42.84,42.68,42.71,8319.0,42.78,42.84,42.68,42.71,8319.0
2018-12-28 10:45:00,42.72,43.03,42.72,42.95,8624.0,42.72,43.03,42.72,42.95,8624.0
2018-12-28 10:50:00,42.94,43.1,42.94,43.0,3600.0,42.94,43.1,42.94,43.0,3600.0
2018-12-28 10:55:00,43.03,43.03,42.9,42.9,4000.0,43.03,43.03,42.9,42.9,4000.0
2018-12-28 11:00:00,42.93,42.98,42.86,42.89,3991.0,42.93,42.98,42.86,42.89,3991.0
2018-12-28 11:05:00,42.93,43.02,42.85,43.02,4200.0,42.93,43.02,42.85,43.02,4200.0
2018-12-28 11:10:00,43.04,43.06,42.97,43.05,3400.0,43.04,43.06,42.97,43.05,3400.0
2018-12-28 11:15:00,43.03,43.19,42.97,43.04,7054.0,43.03,43.19,42.97,43.04,7054.0
2018-12-28 11:20:00,43.04,43.08,42.92,43.01,7464.0,43.04,43.08,42.92,43.01,7464.0
2018-12-28 11:25:00,43.05,43.08,42.97,43.08,3524.0,43.05,43.08,42.97,43.08,3524.0
2018-12-28 11:30:00,43.08,43.1,43.03,43.08,3800.0,43.08,43.1,43.03,43.08,3800.0
2018-12-28 11:35:00,43.08,43.21,43.06,43.21,6297.0,43.08,43.21,43.06,43.21,6297.0
2018-12-28 11:40:00,43.2,43.21,43.13,43.13,5200.0,43.2,43.21,43.13,43.13,5200.0
2018-12-28 11:45:00,43.13,43.24,43.11,43.23,11745.0,43.13,43.24,43.11,43.23,11745.0
2018-12-28 11:50:00,43.22,43.32,43.18,43.29,12890.0,43.22,43.32,43.18,43.29,12890.0
2018-12-28 11:55:00,43.27,43.34,43.26,43.3,3676.0,43.27,43.34,43.26,43.3,3676.0
2018-12-28 12:00:00,43.34,43.43,43.26,43.43,6679.0,43.34,43.43,43.26,43.43,6679.0
2018-12-28 12:05:00,43.41,43.43,43.35,43.35,5189.0,43.41,43.43,43.35,43.35,5189.0
2018-12-28 12:10:00,43.35,43.36,43.3,43.33,4100.0,43.35,43.36,43.3,43.33,4100.0
2018-12-28 12:15:00,43.34,43.35,43.13,43.16,10700.0,43.34,43.35,43.13,43.16,10700.0
2018-12-28 12:20:00,43.16,43.26,43.15,43.24,13081.0,43.16,43.26,43.15,43.24,13081.0
2018-12-28 12:25:00,43.2,43.24,43.13,43.24,4535.0,43.2,43.24,43.13,43.24,4535.0
2018-12-28 12:30:00,43.26,43.3,43.24,43.29,3200.0,43.26,43.3,43.24,43.29,3200.0
2018-12-28 12:35:00,43.28,43.36,43.27,43.35,4175.0,43.28,43.36,43.27,43.35,4175.0
2018-12-28 12:40:00,43.37,43.39,43.32,43.38,4385.0,43.37,43.39,43.32,43.38,4385.0
2018-12-28 12:45:00,43.36,43.4,43.27,43.27,3910.0,43.36,43.4,43.27,43.27,3910.0
2018-12-28 12:50:00,43.3,43.37,43.26,43.35,6372.0,43.3,43.37,43.26,43.35,6372.0
2018-12-28 12:55:00,43.34,43.34,43.14,43.18,3145.0,43.34,43.34,43.14,43.18,3145.0
2018-12-28 13:00:00,43.19,43.19,43.15,43.16,3939.0,43.19,43.19,43.15,43.16,3939.0
2018-12-28 13:05:00,43.15,43.22,43.12,43.2,4900.0,43.15,43.22,43.12,43.2,4900.0
2018-12-28 13:10:00,43.2,43.26,43.18,43.24,3330.0,43.2,43.26,43.18,43.24,3330.0
2018-12-28 13:15:00,43.26,43.26,43.18,43.18,2800.0,43.26,43.26,43.18,43.18,2800.0
2018-12-28 13:20:00,43.17,43.2,43.1,43.1,9293.0,43.17,43.2,43.1,43.1,9293.0
2018-12-28 13:25:00,43.12,43.2,43.12,43.2,4423.0,43.12,43.2,43.12,43.2,4423.0
2018-12-28 13:30:00,43.21,43.22,43.14,43.16,8702.0,43.21,43.22,43.14,43.16,8702.0
2018-12-28 13:35:00,43.19,43.23,43.16,43.2,3359.0,43.19,43.23,43.16,43.2,3359.0
2018-12-28 13:40:00,43.19,43.23,43.18,43.18,4634.0,43.19,43.23,43.18,43.18,4634.0
2018-12-28 13:45:00,43.2,43.3,43.2,43.28,3200.0,43.2,43.3,43.2,43.28,3200.0
2018-12-28 13:50:00,43.29,43.38,43.29,43.32,8064.0,43.29,43.38,43.29,43.32,8064.0
2018-12-28 13:55:00,43.32,43.37,43.31,43.31,5283.0,43.32,43.37,43.31,43.31,5283.0
2018-12-28 14:00:00,43.35,43.46,43.35,43.45,3411.0,43.35,43.46,43.35,43.45,3411.0
2018-12-28 14:05:00,43.46,43.58,43.45,43.5,5114.0,43.46,43.58,43.45,43.5,5114.0
2018-12-28 14:10:00,43.51,43.58,43.47,43.54,3907.0,43.51,43.58,43.47,43.54,3907.0
2018-12-28 14:15:00,43.56,43.64,43.55,43.56,4177.0,43.56,43.64,43.55,43.56,4177.0
2018-12-28 14:20:00,43.55,43.6,43.51,43.59,6108.0,43.55,43.6,43.51,43.59,6108.0
2018-12-28 14:25:00,43.59,43.6,43.54,43.59,3821.0,43.59,43.6,43.54,43.59,3821.0
2018-12-28 14:30:00,43.6,43.64,43.58,43.64,6517.0,43.6,43.64,43.58,43.64,6517.0
2018-12-28 14:35:00,43.64,43.7,43.62,43.69,11683.0,43.64,43.7,43.62,43.69,11683.0
2018-12-28 14:40:00,43.68,43.75,43.64,43.75,11430.0,43.68,43.75,43.64,43.75,11430.0
2018-12-28 14:45:00,43.74,43.74,43.64,43.74,9323.0,43.74,43.74,43.64,43.74,9323.0
2018-12-28 14:50:00,43.73,43.89,43.71,43.85,8737.0,43.73,43.89,43.71,43.85,8737.0
2018-12-28 14:55:00,43.85,43.91,43.81,43.87,9629.0,43.85,43.91,43.81,43.87,9629.0
2018-12-28 15:00:00,43.85,43.91,43.75,43.78,9664.0,43.85,43.91,43.75,43.78,9664.0
2018-12-28 15:05:00,43.77,43.77,43.56,43.65,13500.0,43.77,43.77,43.56,43.65,13500.0
2018-12-28 15:10:00,43.63,43.75,43.51,43.75,10831.0,43.63,43.75,43.51,43.75,10831.0
2018-12-28 15:15:00,43.72,43.72,43.5,43.5,9700.0,43.72,43.72,43.5,43.5,9700.0
2018-12-28 15:20:00,43.52,43.52,43.43,43.45,8971.0,43.52,43.52,43.43,43.45,8971.0
2018-12-28 15:25:00,43.47,43.5,43.21,43.31,11128.0,43.47,43.5,43.21,43.31,11128.0
2018-12-28 15:30:00,43.34,43.34,43.2,43.25,15093.0,43.34,43.34,43.2,43.25,15093.0
2018-12-28 15:35:00,43.24,43.32,43.17,43.17,15227.0,43.24,43.32,43.17,43.17,15227.0
2018-12-28 15:40:00,43.16,43.23,43.07,43.07,15916.0,43.16,43.23,43.07,43.07,15916.0
2018-12-28 15:45:00,43.1,43.27,43.1,43.27,25617.0,43.1,43.27,43.1,43.27,25617.0
2018-12-28 15:50:00,43.26,43.32,43.15,43.15,33543.0,43.26,43.32,43.15,43.15,33543.0
2018-12-28 15:55:00,43.14,43.41,43.13,43.34,147280.0,43.14,43.41,43.13,43.34,147280.0
2018-12-31 09:30:00,43.6,43.72,43.5,43.58,19386.0,43.6,43.72,43.5,43.58,19386.0
2018-12-31 09:35:00,43.57,43.63,43.46,43.55,7830.0,43.57,43.63,43.46,43.55,7830.0
2018-12-31 09:40:00,43.58,43.64,43.5,43.59,5858.0,43.58,43.64,43.5,43.59,5858.0
2018-12-31 09:45:00,43.6,43.6,43.51,43.57,3200.0,43.6,43.6,43.51,43.57,3200.0
2018-12-31 09:50:00,43.55,43.56,43.43,43.52,6454.0,43.55,43.56,43.43,43.52,6454.0
2018-12-31 09:55:00,43.49,43.64,43.48,43.6,6060.0,43.49,43.64,43.48,43.6,6060.0
2018-12-31 10:00:00,43.65,43.77,43.65,43.77,3326.0,43.65,43.77,43.65,43.77,3326.0
2018-12-31 10:05:00,43.75,43.79,43.62,43.62,10281.0,43.75,43.79,43.62,43.62,10281.0
2018-12-31 10:10:00,43.61,43.75,43.58,43.6,8030.0,43.61,43.75,43.58,43.6,8030.0
2018-12-31 10:15:00,43.58,43.59,43.5,43.58,5208.0,43.58,43.59,43.5,43.58,5208.0
2018-12-31 10:20:00,43.63,43.67,43.59,43.67,2700.0,43.63,43.67,43.59,43.67,2700.0
2018-12-31 10:25:00,43.66,43.66,43.53,43.62,10721.0,43.66,43.66,43.53,43.62,10721.0
2018-12-31 10:30:00,43.64,43.65,43.46,43.49,3929.0,43.64,43.65,43.46,43.49,3929.0
2018-12-31 10:35:00,43.48,43.49,43.38,43.41,9228.0,43.48,43.49,43.38,43.41,9228.0
2018-12-31 10:40:00,43.41,43.5,43.41,43.45,4211.0,43.41,43.5,43.41,43.45,4211.0
2018-12-31 10:45:00,43.46,43.5,43.39,43.39,10190.0,43.46,43.5,43.39,43.39,10190.0
2018-12-31 10:50:00,43.37,43.42,43.3,43.37,12733.0,43.37,43.42,43.3,43.37,12733.0
2018-12-31 10:55:00,43.39,43.41,43.3,43.32,7469.0,43.39,43.41,43.3,43.32,7469.0
2018-12-31 11:00:00,43.32,43.33,43.23,43.32,5155.0,43.32,43.33,43.23,43.32,5155.0
2018-12-31 11:05:00,43.31,43.37,43.28,43.34,4995.0,43.31,43.37,43.28,43.34,4995.0
2018-12-31 11:10:00,43.34,43.34,43.26,43.31,10675.0,43.34,43.34,43.26,43.31,10675.0
2018-12-31 11:15:00,43.32,43.37,43.27,43.3,12925.0,43.32,43.37,43.27,43.3,12925.0
2018-12-31 11:20:00,43.31,43.32,43.19,43.24,8100.0,43.31,43.32,43.19,43.24,8100.0
2018-12-31 11:25:00,43.23,43.36,43.23,43.35,9902.0,43.23,43.36,43.23,43.35,9902.0
2018-12-31 11:30:00,43.35,43.35,43.15,43.21,5914.0,43.35,43.35,43.15,43.21,5914.0
2018-12-31 11:35:00,43.21,43.33,43.15,43.29,5965.0,43.21,43.33,43.15,43.29,5965.0
2018-12-31 11:40:00,43.27,43.31,43.25,43.27,3400.0,43.27,43.31,43.25,43.27,3400.0
2018-12-31 11:45:00,43.28,43.4,43.28,43.39,4118.0,43.28,43.4,43.28,43.39,4118.0
2018-12-31 11:50:00,43.38,43.45,43.36,43.41,7338.0,43.38,43.45,43.36,43.41,7338.0
2018-12-31 11:55:00,43.42,43.47,43.37,43.47,5700.0,43.42,43.47,43.37,43.47,5700.0
2018-12-31 12:00:00,43.49,43.5,43.46,43.49,3867.0,43.49,43.5,43.46,43.49,3867.0
2018-12-31 12:05:00,43.49,43.53,43.45,43.51,3506.0,43.49,43.53,43.45,43.51,3506.0
2018-12-31 12:10:00,43.53,43.53,43.42,43.49,10688.0,43.53,43.53,43.42,43.49,10688.0
2018-12-31 12:15:00,43.48,43.5,43.43,43.47,4986.0,43.48,43.5,43.43,43.47,4986.0
2018-12-31 12:20:00,43.48,43.6,43.48,43.55,5042.0,43.48,43.6,43.48,43.55,5042.0
2018-12-31 12:25:00,43.56,43.56,43.49,43.51,4700.0,43.56,43.56,43.49,43.51,4700.0
2018-12-31 12:30:00,43.55,43.56,43.52,43.54,3297.0,43.55,43.56,43.52,43.54,3297.0
2018-12-31 12:35:00,43.56,43.64,43.56,43.64,3820.0,43.56,43.64,43.56,43.64,3820.0
2018-12-31 12:40:00,43.64,43.66,43.61,43.66,3855.0,43.64,43.66,43.61,43.66,3855.0
2018-12-31 12:45:00,43.67,43.67,43.6,43.62,3600.0,43.67,43.67,43.6,43.62,3600.0
2018-12-31 12:50:00,43.62,43.62,43.55,43.56,3797.0,43.62,43.62,43.55,43.56,3797.0
2018-12-31 12:55:00,43.57,43.57,43.52,43.56,4700.0,43.57,43.57,43.52,43.56,4700.0
2018-12-31 13:00:00,43.58,43.63,43.56,43.59,5890.0,43.58,43.63,43.56,43.59,5890.0
2018-12-31 13:05:00,43.59,43.63,43.54,43.63,8200.0,43.59,43.63,43.54,43.63,8200.0
2018-12-31 13:10:00,43.62,43.65,43.61,43.64,6948.0,43.62,43.65,43.61,43.64,6948.0
2018-12-31 13:15:00,43.65,43.74,43.65,43.73,5088.0,43.65,43.74,43.65,43.73,5088.0
2018-12-31 13:20:00,43.74,43.75,43.71,43.72,2324.0,43.74,43.75,43.71,43.72,2324.0
2018-12-31 13:25:00,43.72,43.75,43.7,43.74,3700.0,43.72,43.75,43.7,43.74,3700.0
2018-12-31 13:30:00,43.74,43.75,43.71,43.71,11817.0,43.74,43.75,43.71,43.71,11817.0
2018-12-31 13:35:00,43.71,43.72,43.64,43.65,4324.0,43.71,43.72,43.64,43.65,4324.0
2018-12-31 13:40:00,43.64,43.64,43.53,43.53,6300.0,43.64,43.64,43.53,43.53,6300.0
2018-12-31 13:45:00,43.53,43.56,43.52,43.56,4437.0,43.53,43.56,43.52,43.56,4437.0
2018-12-31 13:50:00,43.56,43.59,43.52,43.53,7087.0,43.56,43.59,43.52,43.53,7087.0
2018-12-31 13:55:00,43.53,43.54,43.5,43.5,5802.0,43.53,43.54,43.5,43.5,5802.0
2018-12-31 14:00:00,43.48,43.48,43.4,43.45,9655.0,43.48,43.48,43.4,43.45,9655.0
2018-12-31 14:05:00,43.45,43.54,43.45,43.54,6300.0,43.45,43.54,43.45,43.54,6300.0
2018-12-31 14:10:00,43.52,43.54,43.48,43.49,2900.0,43.52,43.54,43.48,43.49,2900.0
2018-12-31 14:15:00,43.49,43.53,43.44,43.5,8888.0,43.49,43.53,43.44,43.5,8888.0
2018-12-31 14:20:00,43.51,43.51,43.31,43.34,7760.0,43.51,43.51,43.31,43.34,7760.0
2018-12-31 14:25:00,43.33,43.37,43.28,43.31,8756.0,43.33,43.37,43.28,43.31,8756.0
2018-12-31 14:30:00,43.29,43.37,43.28,43.35,5432.0,43.29,43.37,43.28,43.35,5432.0
2018-12-31 14:35:00,43.35,43.38,43.3,43.38,4100.0,43.35,43.38,43.3,43.38,4100.0
2018-12-31 14:40:00,43.37,43.43,43.37,43.39,2500.0,43.37,43.43,43.37,43.39,2500.0
2018-12-31 14:45:00,43.41,43.49,43.38,43.44,3100.0,43.41,43.49,43.38,43.44,3100.0
2018-12-31 14:50:00,43.45,43.52,43.45,43.46,5000.0,43.45,43.52,43.45,43.46,5000.0
2018-12-31 14:55:00,43.45,43.5,43.37,43.38,6379.0,43.45,43.5,43.37,43.38,6379.0
2018-12-31 15:00:00,43.37,43.49,43.37,43.38,6711.0,43.37,43.49,43.37,43.38,6711.0
2018-12-31 15:05:00,43.38,43.43,43.33,43.35,6794.0,43.38,43.43,43.33,43.35,6794.0
2018-12-31 15:10:00,43.34,43.39,43.29,43.36,9218.0,43.34,43.39,43.29,43.36,9218.0
2018-12-31 15:15:00,43.36,43.44,43.3,43.44,6747.0,43.36,43.44,43.3,43.44,6747.0
2018-12-31 15:20:00,43.44,43.47,43.32,43.34,7763.0,43.44,43.47,43.32,43.34,7763.0
2018-12-31 15:25:00,43.35,43.47,43.35,43.38,12942.0,43.35,43.47,43.35,43.38,12942.0
2018-12-31 15:30:00,43.4,43.5,43.4,43.46,11229.0,43.4,43.5,43.4,43.46,11229.0
2018-12-31 15:35:00,43.45,43.46,43.39,43.43,12702.0,43.45,43.46,43.39,43.43,12702.0
2018-12-31 15:40:00,43.43,43.47,43.39,43.43,24839.0,43.43,43.47,43.39,43.43,24839.0
2018-12-31 15:45:00,43.43,43.47,43.27,43.3,25776.0,43.43,43.47,43.27,43.3,25776.0
2018-12-31 15:50:00,43.31,43.35,43.25,43.27,23962.0,43.31,43.35,43.25,43.27,23962.0
2018-12-31 15:55:00,43.28,43.49,43.2,43.49,127617.0,43.28,43.49,43.2,43.49,127617.0
2019-01-02 09:30:00,42.65,43.0,42.57,42.81,23447.0,42.65,43.0,42.57,42.81,23447.0
2019-01-02 09:35:00,42.79,42.98,42.65,42.77,6719.0,42.79,42.98,42.65,42.77,6719.0
2019-01-02 09:40:00,42.67,42.88,42.58,42.73,7028.0,42.67,42.88,42.58,42.73,7028.0
2019-01-02 09:45:00,42.79,42.82,42.66,42.72,6468.0,42.79,42.82,42.66,42.72,6468.0
2019-01-02 09:50:00,42.76,42.79,42.6,42.65,8689.0,42.76,42.79,42.6,42.65,8689.0
2019-01-02 09:55:00,42.62,42.78,42.59,42.69,6840.0,42.62,42.78,42.59,42.69,6840.0
2019-01-02 10:00:00,42.66,42.71,42.5,42.71,9016.0,42.66,42.71,42.5,42.71,9016.0
2019-01-02 10:05:00,42.72,42.93,42.72,42.88,9313.0,42.72,42.93,42.72,42.88,9313.0
2019-01-02 10:10:00,42.9,42.93,42.84,42.84,7846.0,42.9,42.93,42.84,42.84,7846.0
2019-01-02 10:15:00,42.85,42.93,42.81,42.81,11948.0,42.85,42.93,42.81,42.81,11948.0
2019-01-02 10:20:00,42.82,42.91,42.77,42.9,8503.0,42.82,42.91,42.77,42.9,8503.0
2019-01-02 10:25:00,42.92,42.97,42.76,42.77,8808.0,42.92,42.97,42.76,42.77,8808.0
2019-01-02 10:30:00,42.78,42.83,42.72,42.72,9757.0,42.78,42.83,42.72,42.72,9757.0
2019-01-02 10:35:00,42.72,42.87,42.72,42.87,10271.0,42.72,42.87,42.72,42.87,10271.0
2019-01-02 10:40:00,42.86,43.0,42.86,42.96,10032.0,42.86,43.0,42.86,42.96,10032.0
2019-01-02 10:45:00,42.96,43.03,42.92,42.97,13369.0,42.96,43.03,42.92,42.97,13369.0
2019-01-02 10:50:00,42.95,43.07,42.93,43.07,6361.0,42.95,43.07,42.93,43.07,6361.0
2019-01-02 10:55:00,43.06,43.1,43.01,43.03,11352.0,43.06,43.1,43.01,43.03,11352.0
2019-01-02 11:00:00,43.02,43.06,42.97,43.06,6842.0,43.02,43.06,42.97,43.06,6842.0
2019-01-02 11:05:00,43.08,43.14,43.07,43.13,8935.0,43.08,43.14,43.07,43.13,8935.0
2019-01-02 11:10:00,43.13,43.2,43.09,43.19,17621.0,43.13,43.2,43.09,43.19,17621.0
2019-01-02 11:15:00,43.21,43.25,43.15,43.25,7575.0,43.21,43.25,43.15,43.25,7575.0
2019-01-02 11:20:00,43.28,43.31,43.19,43.29,17863.0,43.28,43.31,43.19,43.29,17863.0
2019-01-02 11:25:00,43.29,43.34,43.2,43.2,3713.0,43.29,43.34,43.2,43.2,3713.0
2019-01-02 11:30:00,43.21,43.23,43.15,43.23,7000.0,43.21,43.23,43.15,43.23,7000.0
2019-01-02 11:35:00,43.24,43.24,43.07,43.1,10330.0,43.24,43.24,43.07,43.1,10330.0
2019-01-02 11:40:00,43.09,43.26,43.09,43.22,4600.0,43.09,43.26,43.09,43.22,4600.0
2019-01-02 11:45:00,43.18,43.18,43.04,43.11,6900.0,43.18,43.18,43.04,43.11,6900.0
2019-01-02 11:50:00,43.1,43.1,42.97,42.97,6814.0,43.1,43.1,42.97,42.97,6814.0
2019-01-02 11:55:00,42.97,43.05,42.9,42.92,5909.0,42.97,43.05,42.9,42.92,5909.0
2019-01-02 12:00:00,42.9,42.96,42.9,42.92,4600.0,42.9,42.96,42.9,42.92,4600.0
2019-01-02 12:05:00,42.93,43.0,42.9,42.92,9884.0,42.93,43.0,42.9,42.92,9884.0
2019-01-02 12:10:00,42.95,42.98,42.89,42.93,7325.0,42.95,42.98,42.89,42.93,7325.0
2019-01-02 12:15:00,42.93,42.93,42.85,42.92,10153.0,42.93,42.93,42.85,42.92,10153.0
2019-01-02 12:20:00,42.91,42.91,42.8,42.83,4900.0,42.91,42.91,42.8,42.83,4900.0
2019-01-02 12:25:00,42.86,42.91,42.85,42.9,7079.0,42.86,42.91,42.85,42.9,7079.0
2019-01-02 12:30:00,42.9,42.94,42.86,42.88,6720.0,42.9,42.94,42.86,42.88,6720.0
2019-01-02 12:35:00,42.89,43.04,42.87,43.03,12300.0,42.89,43.04,42.87,43.03,12300.0
2019-01-02 12:40:00,43.01,43.02,42.98,43.0,8800.0,43.01,43.02,42.98,43.0,8800.0
2019-01-02 12:45:00,43.01,43.1,43.01,43.05,11193.0,43.01,43.1,43.01,43.05,11193.0
2019-01-02 12:50:00,43.06,43.14,43.06,43.11,12031.0,43.06,43.14,43.06,43.11,12031.0
2019-01-02 12:55:00,43.11,43.23,43.07,43.21,3762.0,43.11,43.23,43.07,43.21,3762.0
2019-01-02 13:00:00,43.2,43.28,43.19,43.27,4447.0,43.2,43.28,43.19,43.27,4447.0
2019-01-02 13:05:00,43.26,43.38,43.26,43.34,9086.0,43.26,43.38,43.26,43.34,9086.0
2019-01-02 13:10:00,43.31,43.32,43.26,43.29,3756.0,43.31,43.32,43.26,43.29,3756.0
2019-01-02 13:15:00,43.29,43.32,43.25,43.32,4900.0,43.29,43.32,43.25,43.32,4900.0
2019-01-02 13:20:00,43.32,43.36,43.31,43.33,3268.0,43.32,43.36,43.31,43.33,3268.0
2019-01-02 13:25:00,43.32,43.37,43.27,43.32,7204.0,43.32,43.37,43.27,43.32,7204.0
2019-01-02 13:30:00,43.32,43.43,43.32,43.39,5900.0,43.32,43.43,43.32,43.39,5900.0
2019-01-02 13:35:00,43.39,43.39,43.3,43.34,3700.0,43.39,43.39,43.3,43.34,3700.0
2019-01-02 13:40:00,43.34,43.35,43.3,43.33,3997.0,43.34,43.35,43.3,43.33,3997.0
2019-01-02 13:45:00,43.32,43.43,43.32,43.4,5691.0,43.32,43.43,43.32,43.4,5691.0
2019-01-02 13:50:00,43.39,43.4,43.35,43.39,4277.0,43.39,43.4,43.35,43.39,4277.0
2019-01-02 13:55:00,43.37,43.48,43.37,43.47,10503.0,43.37,43.48,43.37,43.47,10503.0
2019-01-02 14:00:00,43.45,43.46,43.34,43.39,6100.0,43.45,43.46,43.34,43.39,6100.0
2019-01-02 14:05:00,43.44,43.44,43.31,43.34,10092.0,43.44,43.44,43.31,43.34,10092.0
2019-01-02 14:10:00,43.34,43.34,43.26,43.29,6785.0,43.34,43.34,43.26,43.29,6785.0
2019-01-02 14:15:00,43.28,43.35,43.28,43.32,4599.0,43.28,43.35,43.28,43.32,4599.0
2019-01-02 14:20:00,43.31,43.4,43.29,43.39,4200.0,43.31,43.4,43.29,43.39,4200.0
2019-01-02 14:25:00,43.39,43.4,43.3,43.32,6876.0,43.39,43.4,43.3,43.32,6876.0
2019-01-02 14:30:00,43.32,43.43,43.31,43.34,11077.0,43.32,43.43,43.31,43.34,11077.0
2019-01-02 14:35:00,43.35,43.38,43.34,43.37,5845.0,43.35,43.38,43.34,43.37,5845.0
2019-01-02 14:40:00,43.38,43.38,43.23,43.3,7111.0,43.38,43.38,43.23,43.3,7111.0
2019-01-02 14:45:00,43.29,43.36,43.29,43.35,5608.0,43.29,43.36,43.29,43.35,5608.0
2019-01-02 14:50:00,43.36,43.37,43.31,43.31,8220.0,43.36,43.37,43.31,43.31,8220.0
2019-01-02 14:55:00,43.32,43.32,43.22,43.22,8200.0,43.32,43.32,43.22,43.22,8200.0
2019-01-02 15:00:00,43.23,43.31,43.18,43.21,10979.0,43.23,43.31,43.18,43.21,10979.0
2019-01-02 15:05:00,43.21,43.22,43.15,43.15,12997.0,43.21,43.22,43.15,43.15,12997.0
2019-01-02 15:10:00,43.15,43.2,43.11,43.2,7500.0,43.15,43.2,43.11,43.2,7500.0
2019-01-02 15:15:00,43.2,43.2,43.05,43.09,11829.0,43.2,43.2,43.05,43.09,11829.0
2019-01-02 15:20:00,43.08,43.15,43.06,43.11,14518.0,43.08,43.15,43.06,43.11,14518.0
2019-01-02 15:25:00,43.11,43.14,43.0,43.04,16300.0,43.11,43.14,43.0,43.04,16300.0
2019-01-02 15:30:00,43.03,43.03,42.96,42.97,17101.0,43.03,43.03,42.96,42.97,17101.0
2019-01-02 15:35:00,42.98,43.07,42.97,42.97,14066.0,42.98,43.07,42.97,42.97,14066.0
2019-01-02 15:40:00,42.96,43.05,42.95,42.98,26891.0,42.96,43.05,42.95,42.98,26891.0
2019-01-02 15:45:00,42.97,43.1,42.97,43.07,22633.0,42.97,43.1,42.97,43.07,22633.0
2019-01-02 15:50:00,43.08,43.2,43.07,43.16,23433.0,43.08,43.2,43.07,43.16,23433.0
2019-01-02 15:55:00,43.17,43.27,43.14,43.22,64693.0,43.17,43.27,43.14,43.22,64693.0
2019-01-03 09:30:00,42.69,42.93,42.64,42.68,23225.0,42.69,42.93,42.64,42.68,23225.0
2019-01-03 09:35:00,42.76,42.76,42.41,42.41,8256.0,42.76,42.76,42.41,42.41,8256.0
2019-01-03 09:40:00,42.48,42.66,42.45,42.54,8304.0,42.48,42.66,42.45,42.54,8304.0
2019-01-03 09:45:00,42.54,42.58,42.42,42.47,7810.0,42.54,42.58,42.42,42.47,7810.0
2019-01-03 09:50:00,42.47,42.49,42.3,42.35,5699.0,42.47,42.49,42.3,42.35,5699.0
2019-01-03 09:55:00,42.3,42.31,42.03,42.07,18083.0,42.3,42.31,42.03,42.07,18083.0
2019-01-03 10:00:00,42.07,42.07,41.91,42.0,31617.0,42.07,42.07,41.91,42.0,31617.0
2019-01-03 10:05:00,42.01,42.05,41.94,41.94,7982.0,42.01,42.05,41.94,41.94,7982.0
2019-01-03 10:10:00,41.93,41.98,41.8,41.84,7097.0,41.93,41.98,41.8,41.84,7097.0
2019-01-03 10:15:00,41.87,41.91,41.74,41.9,8875.0,41.87,41.91,41.74,41.9,8875.0
2019-01-03 10:20:00,41.93,42.07,41.86,42.04,23179.0,41.93,42.07,41.86,42.04,23179.0
2019-01-03 10:25:00,42.04,42.06,41.97,42.04,11500.0,42.04,42.06,41.97,42.04,11500.0
2019-01-03 10:30:00,42.02,42.02,41.89,41.97,7278.0,42.02,42.02,41.89,41.97,7278.0
2019-01-03 10:35:00,41.95,41.97,41.77,41.78,11924.0,41.95,41.97,41.77,41.78,11924.0
2019-01-03 10:40:00,41.84,41.95,41.84,41.89,9700.0,41.84,41.95,41.84,41.89,9700.0
2019-01-03 10:45:00,41.87,41.99,41.87,41.91,8600.0,41.87,41.99,41.87,41.91,8600.0
2019-01-03 10:50:00,41.88,42.04,41.87,41.97,8756.0,41.88,42.04,41.87,41.97,8756.0
2019-01-03 10:55:00,41.96,42.03,41.93,41.98,13319.0,41.96,42.03,41.93,41.98,13319.0
2019-01-03 11:00:00,42.0,42.12,41.99,42.07,12238.0,42.0,42.12,41.99,42.07,12238.0
2019-01-03 11:05:00,42.06,42.07,41.98,42.01,9846.0,42.06,42.07,41.98,42.01,9846.0
2019-01-03 11:10:00,41.99,42.19,41.99,42.1,7500.0,41.99,42.19,41.99,42.1,7500.0
2019-01-03 11:15:00,42.13,42.21,42.12,42.17,10609.0,42.13,42.21,42.12,42.17,10609.0
2019-01-03 11:20:00,42.17,42.3,42.17,42.24,12006.0,42.17,42.3,42.17,42.24,12006.0
2019-01-03 11:25:00,42.25,42.28,42.17,42.19,13221.0,42.25,42.28,42.17,42.19,13221.0
2019-01-03 11:30:00,42.21,42.29,42.16,42.23,12021.0,42.21,42.29,42.16,42.23,12021.0
2019-01-03 11:35:00,42.24,42.45,42.23,42.44,18126.0,42.24,42.45,42.23,42.44,18126.0
2019-01-03 11:40:00,42.45,42.53,42.43,42.47,25327.0,42.45,42.53,42.43,42.47,25327.0
2019-01-03 11:45:00,42.45,42.45,42.38,42.39,14616.0,42.45,42.45,42.38,42.39,14616.0
2019-01-03 11:50:00,42.39,42.42,42.25,42.27,30235.0,42.39,42.42,42.25,42.27,30235.0
2019-01-03 11:55:00,42.27,42.35,42.26,42.32,11754.0,42.27,42.35,42.26,42.32,11754.0
2019-01-03 12:00:00,42.34,42.41,42.17,42.23,24654.0,42.34,42.41,42.17,42.23,24654.0
2019-01-03 12:05:00,42.22,42.22,42.13,42.13,10168.0,42.22,42.22,42.13,42.13,10168.0
2019-01-03 12:10:00,42.13,42.22,42.11,42.14,8471.0,42.13,42.22,42.11,42.14,8471.0
2019-01-03 12:15:00,42.15,42.19,42.06,42.11,7416.0,42.15,42.19,42.06,42.11,7416.0
2019-01-03 12:20:00,42.12,42.15,42.07,42.13,7323.0,42.12,42.15,42.07,42.13,7323.0
2019-01-03 12:25:00,42.12,42.13,42.04,42.11,8934.0,42.12,42.13,42.04,42.11,8934.0
2019-01-03 12:30:00,42.12,42.19,42.09,42.16,7000.0,42.12,42.19,42.09,42.16,7000.0
2019-01-03 12:35:00,42.17,42.17,42.01,42.05,7676.0,42.17,42.17,42.01,42.05,7676.0
2019-01-03 12:40:00,42.08,42.12,42.07,42.11,8800.0,42.08,42.12,42.07,42.11,8800.0
2019-01-03 12:45:00,42.12,42.17,42.1,42.13,11718.0,42.12,42.17,42.1,42.13,11718.0
2019-01-03 12:50:00,42.12,42.23,42.1,42.2,14079.0,42.12,42.23,42.1,42.2,14079.0
2019-01-03 12:55:00,42.2,42.22,42.14,42.19,6200.0,42.2,42.22,42.14,42.19,6200.0
2019-01-03 13:00:00,42.19,42.19,42.05,42.05,12960.0,42.19,42.19,42.05,42.05,12960.0
2019-01-03 13:05:00,42.07,42.1,41.98,41.99,9608.0,42.07,42.1,41.98,41.99,9608.0
2019-01-03 13:10:00,41.99,42.02,41.93,41.94,9055.0,41.99,42.02,41.93,41.94,9055.0
2019-01-03 13:15:00,41.94,41.94,41.76,41.78,18094.0,41.94,41.94,41.76,41.78,18094.0
2019-01-03 13:20:00,41.78,41.89,41.77,41.87,7171.0,41.78,41.89,41.77,41.87,7171.0
2019-01-03 13:25:00,41.86,41.86,41.79,41.83,11075.0,41.86,41.86,41.79,41.83,11075.0
2019-01-03 13:30:00,41.82,41.84,41.74,41.74,10858.0,41.82,41.84,41.74,41.74,10858.0
2019-01-03 13:35:00,41.76,41.84,41.7,41.84,7193.0,41.76,41.84,41.7,41.84,7193.0
2019-01-03 13:40:00,41.83,41.88,41.82,41.87,7914.0,41.83,41.88,41.82,41.87,7914.0
2019-01-03 13:45:00,41.86,41.86,41.77,41.79,7670.0,41.86,41.86,41.77,41.79,7670.0
2019-01-03 13:50:00,41.79,41.8,41.7,41.71,14197.0,41.79,41.8,41.7,41.71,14197.0
2019-01-03 13:55:00,41.71,41.72,41.62,41.67,7837.0,41.71,41.72,41.62,41.67,7837.0
2019-01-03 14:00:00,41.65,41.69,41.6,41.65,12800.0,41.65,41.69,41.6,41.65,12800.0
2019-01-03 14:05:00,41.66,41.76,41.65,41.75,12978.0,41.66,41.76,41.65,41.75,12978.0
2019-01-03 14:10:00,41.74,41.78,41.7,41.71,10459.0,41.74,41.78,41.7,41.71,10459.0
2019-01-03 14:15:00,41.71,41.83,41.69,41.81,11412.0,41.71,41.83,41.69,41.81,11412.0
2019-01-03 14:20:00,41.8,41.81,41.76,41.8,14042.0,41.8,41.81,41.76,41.8,14042.0
2019-01-03 14:25:00,41.8,41.94,41.75,41.93,15440.0,41.8,41.94,41.75,41.93,15440.0
2019-01-03 14:30:00,41.93,41.98,41.86,41.9,13560.0,41.93,41.98,41.86,41.9,13560.0
2019-01-03 14:35:00,41.91,41.91,41.83,41.85,10450.0,41.91,41.91,41.83,41.85,10450.0
2019-01-03 14:40:00,41.86,41.88,41.77,41.77,8963.0,41.86,41.88,41.77,41.77,8963.0
2019-01-03 14:45:00,41.76,41.77,41.67,41.71,10968.0,41.76,41.77,41.67,41.71,10968.0
2019-01-03 14:50:00,41.72,41.73,41.65,41.67,10274.0,41.72,41.73,41.65,41.67,10274.0
2019-01-03 14:55:00,41.66,41.66,41.57,41.61,12885.0,41.66,41.66,41.57,41.61,12885.0
2019-01-03 15:00:00,41.62,41.63,41.55,41.56,11307.0,41.62,41.63,41.55,41.56,11307.0
2019-01-03 15:05:00,41.56,41.61,41.52,41.55,15835.0,41.56,41.61,41.52,41.55,15835.0
2019-01-03 15:10:00,41.55,41.55,41.43,41.44,18398.0,41.55,41.55,41.43,41.44,18398.0
2019-01-03 15:15:00,41.44,41.61,41.43,41.57,18214.0,41.44,41.61,41.43,41.57,18214.0
2019-01-03 15:20:00,41.57,41.62,41.52,41.54,20199.0,41.57,41.62,41.52,41.54,20199.0
2019-01-03 15:25:00,41.54,41.67,41.54,41.62,16570.0,41.54,41.67,41.54,41.62,16570.0
2019-01-03 15:30:00,41.62,41.81,41.61,41.79,25186.0,41.62,41.81,41.61,41.79,25186.0
2019-01-03 15:35:00,41.79,41.83,41.7,41.71,29975.0,41.79,41.83,41.7,41.71,29975.0
2019-01-03 15:40:00,41.71,41.74,41.64,41.7,27129.0,41.71,41.74,41.64,41.7,27129.0
2019-01-03 15:45:00,41.7,41.76,41.67,41.69,41245.0,41.7,41.76,41.67,41.69,41245.0
2019-01-03 15:50:00,41.69,41.75,41.57,41.61,55358.0,41.69,41.75,41.57,41.61,55358.0
2019-01-03 15:55:00,41.62,41.64,41.49,41.52,106145.0,41.62,41.64,41.49,41.52,106145.0
2019-01-04 09:30:00,42.13,42.29,41.85,41.97,18334.0,42.13,42.29,41.85,41.97,18334.0
2019-01-04 09:35:00,41.9,42.03,41.78,41.98,9423.0,41.9,42.03,41.78,41.98,9423.0
2019-01-04 09:40:00,42.05,42.36,42.04,42.28,13575.0,42.05,42.36,42.04,42.28,13575.0
2019-01-04 09:45:00,42.29,42.42,42.24,42.37,12600.0,42.29,42.42,42.24,42.37,12600.0
2019-01-04 09:50:00,42.38,42.46,42.33,42.38,6000.0,42.38,42.46,42.33,42.38,6000.0
2019-01-04 09:55:00,42.36,42.5,42.33,42.48,7714.0,42.36,42.5,42.33,42.48,7714.0
2019-01-04 10:00:00,42.5,42.66,42.47,42.62,13780.0,42.5,42.66,42.47,42.62,13780.0
2019-01-04 10:05:00,42.65,42.67,42.56,42.67,7103.0,42.65,42.67,42.56,42.67,7103.0
2019-01-04 10:10:00,42.67,42.71,42.54,42.56,9744.0,42.67,42.71,42.54,42.56,9744.0
2019-01-04 10:15:00,42.56,42.68,42.56,42.64,8976.0,42.56,42.68,42.56,42.64,8976.0
2019-01-04 10:20:00,42.63,42.96,42.53,42.93,16837.0,42.63,42.96,42.53,42.93,16837.0
2019-01-04 10:25:00,42.97,43.07,42.97,43.02,21909.0,42.97,43.07,42.97,43.02,21909.0
2019-01-04 10:30:00,43.04,43.1,42.95,42.95,12161.0,43.04,43.1,42.95,42.95,12161.0
2019-01-04 10:35:00,42.94,43.06,42.92,42.94,25497.0,42.94,43.06,42.92,42.94,25497.0
2019-01-04 10:40:00,42.95,42.98,42.89,42.93,9600.0,42.95,42.98,42.89,42.93,9600.0
2019-01-04 10:45:00,42.97,43.1,42.97,43.0,10371.0,42.97,43.1,42.97,43.0,10371.0
2019-01-04 10:50:00,43.02,43.08,42.97,42.98,11709.0,43.02,43.08,42.97,42.98,11709.0
2019-01-04 10:55:00,42.99,43.09,42.99,43.07,6144.0,42.99,43.09,42.99,43.07,6144.0
2019-01-04 11:00:00,43.09,43.19,43.05,43.18,9889.0,43.09,43.19,43.05,43.18,9889.0
2019-01-04 11:05:00,43.19,43.19,43.12,43.16,8003.0,43.19,43.19,43.12,43.16,8003.0
2019-01-04 11:10:00,43.15,43.23,43.15,43.18,8928.0,43.15,43.23,43.15,43.18,8928.0
2019-01-04 11:15:00,43.17,43.18,43.08,43.18,8948.0,43.17,43.18,43.08,43.18,8948.0
2019-01-04 11:20:00,43.19,43.23,43.11,43.11,10313.0,43.19,43.23,43.11,43.11,10313.0
2019-01-04 11:25:00,43.15,43.16,43.05,43.13,7464.0,43.15,43.16,43.05,43.13,7464.0
2019-01-04 11:30:00,43.12,43.15,43.04,43.15,9920.0,43.12,43.15,43.04,43.15,9920.0
2019-01-04 11:35:00,43.14,43.14,43.05,43.07,9800.0,43.14,43.14,43.05,43.07,9800.0
2019-01-04 11:40:00,43.1,43.15,43.1,43.11,12308.0,43.1,43.15,43.1,43.11,12308.0
2019-01-04 11:45:00,43.12,43.19,43.12,43.12,9349.0,43.12,43.19,43.12,43.12,9349.0
2019-01-04 11:50:00,43.13,43.21,43.13,43.21,6483.0,43.13,43.21,43.13,43.21,6483.0
2019-01-04 11:55:00,43.21,43.23,43.13,43.21,7084.0,43.21,43.23,43.13,43.21,7084.0
2019-01-04 12:00:00,43.21,43.25,43.16,43.16,4736.0,43.21,43.25,43.16,43.16,4736.0
2019-01-04 12:05:00,43.18,43.19,43.13,43.19,7260.0,43.18,43.19,43.13,43.19,7260.0
2019-01-04 12:10:00,43.19,43.22,43.18,43.18,5795.0,43.19,43.22,43.18,43.18,5795.0
2019-01-04 12:15:00,43.17,43.31,43.17,43.28,9193.0,43.17,43.31,43.17,43.28,9193.0
2019-01-04 12:20:00,43.28,43.32,43.23,43.23,5900.0,43.28,43.32,43.23,43.23,5900.0
2019-01-04 12:25:00,43.24,43.28,43.23,43.25,4623.0,43.24,43.28,43.23,43.25,4623.0
2019-01-04 12:30:00,43.26,43.28,43.23,43.27,5002.0,43.26,43.28,43.23,43.27,5002.0
2019-01-04 12:35:00,43.27,43.27,43.22,43.22,5700.0,43.27,43.27,43.22,43.22,5700.0
2019-01-04 12:40:00,43.23,43.27,43.23,43.27,4451.0,43.23,43.27,43.23,43.27,4451.0
2019-01-04 12:45:00,43.27,43.34,43.24,43.33,5766.0,43.27,43.34,43.24,43.33,5766.0
2019-01-04 12:50:00,43.33,43.36,43.3,43.31,4707.0,43.33,43.36,43.3,43.31,4707.0
2019-01-04 12:55:00,43.32,43.37,43.29,43.29,5957.0,43.32,43.37,43.29,43.29,5957.0
2019-01-04 13:00:00,43.29,43.37,43.29,43.35,7500.0,43.29,43.37,43.29,43.35,7500.0
2019-01-04 13:05:00,43.36,43.47,43.36,43.44,9223.0,43.36,43.47,43.36,43.44,9223.0
2019-01-04 13:10:00,43.43,43.45,43.35,43.35,6810.0,43.43,43.45,43.35,43.35,6810.0
2019-01-04 13:15:00,43.37,43.39,43.32,43.38,4858.0,43.37,43.39,43.32,43.38,4858.0
2019-01-04 13:20:00,43.37,43.4,43.36,43.36,6773.0,43.37,43.4,43.36,43.36,6773.0
2019-01-04 13:25:00,43.34,43.41,43.34,43.39,3707.0,43.34,43.41,43.34,43.39,3707.0
2019-01-04 13:30:00,43.41,43.47,43.39,43.42,7000.0,43.41,43.47,43.39,43.42,7000.0
2019-01-04 13:35:00,43.42,43.43,43.38,43.38,10923.0,43.42,43.43,43.38,43.38,10923.0
2019-01-04 13:40:00,43.38,43.38,43.24,43.24,13754.0,43.38,43.38,43.24,43.24,13754.0
2019-01-04 13:45:00,43.25,43.33,43.22,43.33,7466.0,43.25,43.33,43.22,43.33,7466.0
2019-01-04 13:50:00,43.33,43.33,43.28,43.31,5931.0,43.33,43.33,43.28,43.31,5931.0
2019-01-04 13:55:00,43.31,43.33,43.25,43.31,8390.0,43.31,43.33,43.25,43.31,8390.0
2019-01-04 14:00:00,43.34,43.34,43.26,43.31,12520.0,43.34,43.34,43.26,43.31,12520.0
2019-01-04 14:05:00,43.32,43.36,43.26,43.28,10315.0,43.32,43.36,43.26,43.28,10315.0
2019-01-04 14:10:00,43.3,43.35,43.29,43.34,5583.0,43.3,43.35,43.29,43.34,5583.0
2019-01-04 14:15:00,43.34,43.4,43.31,43.37,8650.0,43.34,43.4,43.31,43.37,8650.0
2019-01-04 14:20:00,43.38,43.42,43.34,43.42,6696.0,43.38,43.42,43.34,43.42,6696.0
2019-01-04 14:25:00,43.42,43.44,43.39,43.4,9832.0,43.42,43.44,43.39,43.4,9832.0
2019-01-04 14:30:00,43.4,43.43,43.39,43.43,6405.0,43.4,43.43,43.39,43.43,6405.0
2019-01-04 14:35:00,43.44,43.49,43.43,43.46,6850.0,43.44,43.49,43.43,43.46,6850.0
2019-01-04 14:40:00,43.48,43.49,43.43,43.45,10599.0,43.48,43.49,43.43,43.45,10599.0
2019-01-04 14:45:00,43.44,43.44,43.27,43.32,14534.0,43.44,43.44,43.27,43.32,14534.0
2019-01-04 14:50:00,43.31,43.31,43.26,43.28,8477.0,43.31,43.31,43.26,43.28,8477.0
2019-01-04 14:55:00,43.27,43.27,43.18,43.19,11441.0,43.27,43.27,43.18,43.19,11441.0
2019-01-04 15:00:00,43.17,43.29,43.17,43.27,6900.0,43.17,43.29,43.17,43.27,6900.0
2019-01-04 15:05:00,43.28,43.28,43.2,43.2,12914.0,43.28,43.28,43.2,43.2,12914.0
2019-01-04 15:10:00,43.2,43.29,43.19,43.28,9027.0,43.2,43.29,43.19,43.28,9027.0
2019-01-04 15:15:00,43.29,43.32,43.25,43.28,14884.0,43.29,43.32,43.25,43.28,14884.0
2019-01-04 15:20:00,43.29,43.3,43.15,43.16,15583.0,43.29,43.3,43.15,43.16,15583.0
2019-01-04 15:25:00,43.15,43.18,43.12,43.17,15214.0,43.15,43.18,43.12,43.17,15214.0
2019-01-04 15:30:00,43.16,43.27,43.13,43.26,16327.0,43.16,43.27,43.13,43.26,16327.0
2019-01-04 15:35:00,43.26,43.29,43.17,43.18,18781.0,43.26,43.29,43.17,43.18,18781.0
2019-01-04 15:40:00,43.19,43.23,43.16,43.21,22363.0,43.19,43.23,43.16,43.21,22363.0
2019-01-04 15:45:00,43.21,43.29,43.21,43.23,25001.0,43.21,43.29,43.21,43.23,25001.0
2019-01-04 15:50:00,43.23,43.29,43.22,43.25,21610.0,43.23,43.29,43.22,43.25,21610.0
2019-01-04 15:55:00,43.25,43.29,43.22,43.26,86169.0,43.25,43.29,43.22,43.26,86169.0
2019-01-07 09:30:00,42.93,43.19,42.8,43.19,26694.0,42.93,43.19,42.8,43.19,26694.0
2019-01-07 09:35:00,43.1,43.2,43.02,43.16,14683.0,43.1,43.2,43.02,43.16,14683.0
2019-01-07 09:40:00,43.15,43.23,43.06,43.15,7841.0,43.15,43.23,43.06,43.15,7841.0
2019-01-07 09:45:00,43.14,43.33,43.08,43.25,10510.0,43.14,43.33,43.08,43.25,10510.0
2019-01-07 09:50:00,43.27,43.3,43.03,43.1,9828.0,43.27,43.3,43.03,43.1,9828.0
2019-01-07 09:55:00,43.07,43.23,43.07,43.23,10679.0,43.07,43.23,43.07,43.23,10679.0
2019-01-07 10:00:00,43.21,43.32,43.11,43.28,11094.0,43.21,43.32,43.11,43.28,11094.0
2019-01-07 10:05:00,43.28,43.3,43.19,43.21,10615.0,43.28,43.3,43.19,43.21,10615.0
2019-01-07 10:10:00,43.21,43.3,43.14,43.16,20885.0,43.21,43.3,43.14,43.16,20885.0
2019-01-07 10:15:00,43.16,43.2,43.06,43.09,26473.0,43.16,43.2,43.06,43.09,26473.0
2019-01-07 10:20:00,43.05,43.09,42.95,43.09,8412.0,43.05,43.09,42.95,43.09,8412.0
2019-01-07 10:25:00,43.07,43.17,43.07,43.13,9215.0,43.07,43.17,43.07,43.13,9215.0
2019-01-07 10:30:00,43.14,43.29,43.12,43.29,11443.0,43.14,43.29,43.12,43.29,11443.0
2019-01-07 10:35:00,43.29,43.33,43.21,43.32,16508.0,43.29,43.33,43.21,43.32,16508.0
2019-01-07 10:40:00,43.3,43.47,43.3,43.4,18100.0,43.3,43.47,43.3,43.4,18100.0
2019-01-07 10:45:00,43.38,43.49,43.35,43.42,11280.0,43.38,43.49,43.35,43.42,11280.0
2019-01-07 10:50:00,43.44,43.48,43.41,43.41,6250.0,43.44,43.48,43.41,43.41,6250.0
2019-01-07 10:55:00,43.41,43.43,43.35,43.4,10705.0,43.41,43.43,43.35,43.4,10705.0
2019-01-07 11:00:00,43.35,43.44,43.35,43.41,10100.0,43.35,43.44,43.35,43.41,10100.0
2019-01-07 11:05:00,43.39,43.45,43.36,43.44,7900.0,43.39,43.45,43.36,43.44,7900.0
2019-01-07 11:10:00,43.43,43.49,43.41,43.45,10891.0,43.43,43.49,43.41,43.45,10891.0
2019-01-07 11:15:00,43.44,43.51,43.44,43.48,11793.0,43.44,43.51,43.44,43.48,11793.0
2019-01-07 11:20:00,43.48,43.5,43.45,43.46,10116.0,43.48,43.5,43.45,43.46,10116.0
2019-01-07 11:25:00,43.46,43.49,43.43,43.46,9800.0,43.46,43.49,43.43,43.46,9800.0
2019-01-07 11:30:00,43.46,43.53,43.43,43.5,10210.0,43.46,43.53,43.43,43.5,10210.0
2019-01-07 11:35:00,43.53,43.6,43.51,43.53,14980.0,43.53,43.6,43.51,43.53,14980.0
2019-01-07 11:40:00,43.53,43.54,43.47,43.54,6535.0,43.53,43.54,43.47,43.54,6535.0
2019-01-07 11:45:00,43.53,43.67,43.51,43.64,10727.0,43.53,43.67,43.51,43.64,10727.0
2019-01-07 11:50:00,43.64,43.67,43.6,43.66,5947.0,43.64,43.67,43.6,43.66,5947.0
2019-01-07 11:55:00,43.65,43.7,43.61,43.67,9001.0,43.65,43.7,43.61,43.67,9001.0
2019-01-07 12:00:00,43.68,43.72,43.66,43.71,6337.0,43.68,43.72,43.66,43.71,6337.0
2019-01-07 12:05:00,43.7,43.73,43.63,43.64,12449.0,43.7,43.73,43.63,43.64,12449.0
2019-01-07 12:10:00,43.63,43.65,43.59,43.63,20233.0,43.63,43.65,43.59,43.63,20233.0
2019-01-07 12:15:00,43.63,43.65,43.56,43.57,10500.0,43.63,43.65,43.56,43.57,10500.0
2019-01-07 12:20:00,43.58,43.69,43.56,43.64,15356.0,43.58,43.69,43.56,43.64,15356.0
2019-01-07 12:25:00,43.64,43.69,43.63,43.68,6600.0,43.64,43.69,43.63,43.68,6600.0
2019-01-07 12:30:00,43.67,43.72,43.65,43.7,7188.0,43.67,43.72,43.65,43.7,7188.0
2019-01-07 12:35:00,43.69,43.71,43.66,43.71,5712.0,43.69,43.71,43.66,43.71,5712.0
2019-01-07 12:40:00,43.71,43.71,43.65,43.65,3349.0,43.71,43.71,43.65,43.65,3349.0
2019-01-07 12:45:00,43.65,43.68,43.63,43.64,5733.0,43.65,43.68,43.63,43.64,5733.0
2019-01-07 12:50:00,43.65,43.65,43.59,43.65,9821.0,43.65,43.65,43.59,43.65,9821.0
2019-01-07 12:55:00,43.64,43.69,43.63,43.66,5762.0,43.64,43.69,43.63,43.66,5762.0
2019-01-07 13:00:00,43.66,43.73,43.66,43.69,5224.0,43.66,43.73,43.66,43.69,5224.0
2019-01-07 13:05:00,43.69,43.69,43.64,43.68,11571.0,43.69,43.69,43.64,43.68,11571.0
2019-01-07 13:10:00,43.68,43.72,43.66,43.66,6018.0,43.68,43.72,43.66,43.66,6018.0
2019-01-07 13:15:00,43.67,43.7,43.64,43.7,8312.0,43.67,43.7,43.64,43.7,8312.0
2019-01-07 13:20:00,43.69,43.69,43.63,43.65,7299.0,43.69,43.69,43.63,43.65,7299.0
2019-01-07 13:25:00,43.65,43.67,43.62,43.66,5099.0,43.65,43.67,43.62,43.66,5099.0
2019-01-07 13:30:00,43.65,43.69,43.64,43.68,7064.0,43.65,43.69,43.64,43.68,7064.0
2019-01-07 13:35:00,43.68,43.7,43.67,43.68,9504.0,43.68,43.7,43.67,43.68,9504.0
2019-01-07 13:40:00,43.67,43.7,43.65,43.69,8003.0,43.67,43.7,43.65,43.69,8003.0
2019-01-07 13:45:00,43.68,43.68,43.54,43.54,12905.0,43.68,43.68,43.54,43.54,12905.0
2019-01-07 13:50:00,43.53,43.54,43.5,43.53,6010.0,43.53,43.54,43.5,43.53,6010.0
2019-01-07 13:55:00,43.52,43.54,43.45,43.46,5500.0,43.52,43.54,43.45,43.46,5500.0
2019-01-07 14:00:00,43.45,43.52,43.45,43.51,6427.0,43.45,43.52,43.45,43.51,6427.0
2019-01-07 14:05:00,43.51,43.51,43.4,43.43,8856.0,43.51,43.51,43.4,43.43,8856.0
2019-01-07 14:10:00,43.43,43.47,43.4,43.47,15896.0,43.43,43.47,43.4,43.47,15896.0
2019-01-07 14:15:00,43.47,43.55,43.44,43.52,25659.0,43.47,43.55,43.44,43.52,25659.0
2019-01-07 14:20:00,43.53,43.56,43.52,43.52,11000.0,43.53,43.56,43.52,43.52,11000.0
2019-01-07 14:25:00,43.51,43.52,43.43,43.44,8200.0,43.51,43.52,43.43,43.44,8200.0
2019-01-07 14:30:00,43.44,43.47,43.39,43.41,6190.0,43.44,43.47,43.39,43.41,6190.0
2019-01-07 14:35:00,43.4,43.42,43.33,43.34,8084.0,43.4,43.42,43.33,43.34,8084.0
2019-01-07 14:40:00,43.34,43.37,43.31,43.36,7041.0,43.34,43.37,43.31,43.36,7041.0
2019-01-07 14:45:00,43.34,43.35,43.31,43.35,7814.0,43.34,43.35,43.31,43.35,7814.0
2019-01-07 14:50:00,43.34,43.36,43.31,43.33,6018.0,43.34,43.36,43.31,43.33,6018.0
2019-01-07 14:55:00,43.32,43.32,43.29,43.3,5880.0,43.32,43.32,43.29,43.3,5880.0
2019-01-07 15:00:00,43.3,43.38,43.29,43.38,9900.0,43.3,43.38,43.29,43.38,9900.0
2019-01-07 15:05:00,43.37,43.42,43.35,43.42,12287.0,43.37,43.42,43.35,43.42,12287.0
2019-01-07 15:10:00,43.43,43.49,43.42,43.48,19033.0,43.43,43.49,43.42,43.48,19033.0
2019-01-07 15:15:00,43.48,43.5,43.47,43.48,14977.0,43.48,43.5,43.47,43.48,14977.0
2019-01-07 15:20:00,43.49,43.55,43.46,43.53,21948.0,43.49,43.55,43.46,43.53,21948.0
2019-01-07 15:25:00,43.53,43.55,43.5,43.5,29427.0,43.53,43.55,43.5,43.5,29427.0
2019-01-07 15:30:00,43.5,43.52,43.41,43.47,14664.0,43.5,43.52,43.41,43.47,14664.0
2019-01-07 15:35:00,43.46,43.53,43.45,43.49,14018.0,43.46,43.53,43.45,43.49,14018.0
2019-01-07 15:40:00,43.48,43.48,43.44,43.45,15850.0,43.48,43.48,43.44,43.45,15850.0
2019-01-07 15:45:00,43.45,43.49,43.45,43.46,29512.0,43.45,43.49,43.45,43.46,29512.0
2019-01-07 15:50:00,43.46,43.46,43.39,43.44,25982.0,43.46,43.46,43.39,43.44,25982.0
2019-01-07 15:55:00,43.45,43.49,43.38,43.42,55725.0,43.45,43.49,43.38,43.42,55725.0
2019-01-08 09:30:00,44.16,44.24,43.92,44.13,86952.0,44.16,44.24,43.92,44.13,86952.0
2019-01-08 09:35:00,44.14,44.18,43.94,43.94,9749.0,44.14,44.18,43.94,43.94,9749.0
2019-01-08 09:40:00,43.95,44.11,43.91,44.11,6665.0,43.95,44.11,43.91,44.11,6665.0
2019-01-08 09:45:00,44.09,44.09,43.87,43.87,10603.0,44.09,44.09,43.87,43.87,10603.0
2019-01-08 09:50:00,43.9,43.9,43.74,43.78,3100.0,43.9,43.9,43.74,43.78,3100.0
2019-01-08 09:55:00,43.77,43.85,43.77,43.84,5747.0,43.77,43.85,43.77,43.84,5747.0
2019-01-08 10:00:00,43.87,43.97,43.87,43.92,7204.0,43.87,43.97,43.87,43.92,7204.0
2019-01-08 10:05:00,43.93,43.94,43.9,43.9,4800.0,43.93,43.94,43.9,43.9,4800.0
2019-01-08 10:10:00,43.9,43.91,43.73,43.76,7984.0,43.9,43.91,43.73,43.76,7984.0
2019-01-08 10:15:00,43.76,43.8,43.65,43.69,7113.0,43.76,43.8,43.65,43.69,7113.0
2019-01-08 10:20:00,43.7,43.73,43.66,43.69,10858.0,43.7,43.73,43.66,43.69,10858.0
2019-01-08 10:25:00,43.68,43.75,43.68,43.73,10698.0,43.68,43.75,43.68,43.73,10698.0
2019-01-08 10:30:00,43.72,43.78,43.66,43.67,5544.0,43.72,43.78,43.66,43.67,5544.0
2019-01-08 10:35:00,43.68,43.68,43.57,43.58,10112.0,43.68,43.68,43.57,43.58,10112.0
2019-01-08 10:40:00,43.56,43.64,43.54,43.56,7027.0,43.56,43.64,43.54,43.56,7027.0
2019-01-08 10:45:00,43.55,43.55,43.49,43.55,8676.0,43.55,43.55,43.49,43.55,8676.0
2019-01-08 10:50:00,43.55,43.55,43.43,43.46,10900.0,43.55,43.55,43.43,43.46,10900.0
2019-01-08 10:55:00,43.45,43.48,43.42,43.45,5838.0,43.45,43.48,43.42,43.45,5838.0
2019-01-08 11:00:00,43.46,43.61,43.44,43.57,8933.0,43.46,43.61,43.44,43.57,8933.0
2019-01-08 11:05:00,43.58,43.65,43.51,43.62,6500.0,43.58,43.65,43.51,43.62,6500.0
2019-01-08 11:10:00,43.61,43.61,43.51,43.51,5156.0,43.61,43.61,43.51,43.51,5156.0
2019-01-08 11:15:00,43.51,43.56,43.5,43.56,8203.0,43.51,43.56,43.5,43.56,8203.0
2019-01-08 11:20:00,43.55,43.55,43.47,43.49,4700.0,43.55,43.55,43.47,43.49,4700.0
2019-01-08 11:25:00,43.5,43.51,43.4,43.4,7864.0,43.5,43.51,43.4,43.4,7864.0
2019-01-08 11:30:00,43.41,43.41,43.3,43.31,7876.0,43.41,43.41,43.3,43.31,7876.0
2019-01-08 11:35:00,43.3,43.35,43.28,43.35,7200.0,43.3,43.35,43.28,43.35,7200.0
2019-01-08 11:40:00,43.35,43.42,43.35,43.4,5700.0,43.35,43.42,43.35,43.4,5700.0
2019-01-08 11:45:00,43.41,43.45,43.4,43.44,5100.0,43.41,43.45,43.4,43.44,5100.0
2019-01-08 11:50:00,43.43,43.46,43.37,43.37,6006.0,43.43,43.46,43.37,43.37,6006.0
2019-01-08 11:55:00,43.37,43.42,43.36,43.39,3518.0,43.37,43.42,43.36,43.39,3518.0
2019-01-08 12:00:00,43.4,43.47,43.39,43.47,7470.0,43.4,43.47,43.39,43.47,7470.0
2019-01-08 12:05:00,43.46,43.47,43.42,43.43,3666.0,43.46,43.47,43.42,43.43,3666.0
2019-01-08 12:10:00,43.43,43.45,43.37,43.44,7000.0,43.43,43.45,43.37,43.44,7000.0
2019-01-08 12:15:00,43.44,43.54,43.43,43.51,3907.0,43.44,43.54,43.43,43.51,3907.0
2019-01-08 12:20:00,43.5,43.51,43.46,43.51,3600.0,43.5,43.51,43.46,43.51,3600.0
2019-01-08 12:25:00,43.51,43.59,43.5,43.52,6618.0,43.51,43.59,43.5,43.52,6618.0
2019-01-08 12:30:00,43.53,43.55,43.5,43.5,4276.0,43.53,43.55,43.5,43.5,4276.0
2019-01-08 12:35:00,43.5,43.5,43.43,43.43,6597.0,43.5,43.5,43.43,43.43,6597.0
2019-01-08 12:40:00,43.43,43.49,43.43,43.46,3220.0,43.43,43.49,43.43,43.46,3220.0
2019-01-08 12:45:00,43.47,43.48,43.34,43.35,9945.0,43.47,43.48,43.34,43.35,9945.0
2019-01-08 12:50:00,43.34,43.35,43.31,43.34,4708.0,43.34,43.35,43.31,43.34,4708.0
2019-01-08 12:55:00,43.34,43.41,43.32,43.39,4800.0,43.34,43.41,43.32,43.39,4800.0
2019-01-08 13:00:00,43.39,43.45,43.34,43.44,7904.0,43.39,43.45,43.34,43.44,7904.0
2019-01-08 13:05:00,43.43,43.45,43.4,43.4,3758.0,43.43,43.45,43.4,43.4,3758.0
2019-01-08 13:10:00,43.41,43.43,43.39,43.41,7547.0,43.41,43.43,43.39,43.41,7547.0
2019-01-08 13:15:00,43.4,43.42,43.37,43.38,4132.0,43.4,43.42,43.37,43.38,4132.0
2019-01-08 13:20:00,43.38,43.47,43.38,43.47,15936.0,43.38,43.47,43.38,43.47,15936.0
2019-01-08 13:25:00,43.48,43.52,43.48,43.49,3951.0,43.48,43.52,43.48,43.49,3951.0
2019-01-08 13:30:00,43.49,43.52,43.48,43.5,3035.0,43.49,43.52,43.48,43.5,3035.0
2019-01-08 13:35:00,43.49,43.5,43.45,43.46,4000.0,43.49,43.5,43.45,43.46,4000.0
2019-01-08 13:40:00,43.45,43.47,43.44,43.45,2438.0,43.45,43.47,43.44,43.45,2438.0
2019-01-08 13:45:00,43.44,43.52,43.41,43.52,5000.0,43.44,43.52,43.41,43.52,5000.0
2019-01-08 13:50:00,43.53,43.62,43.53,43.61,7908.0,43.53,43.62,43.53,43.61,7908.0
2019-01-08 13:55:00,43.62,43.62,43.57,43.58,5312.0,43.62,43.62,43.57,43.58,5312.0
2019-01-08 14:00:00,43.56,43.62,43.56,43.59,3308.0,43.56,43.62,43.56,43.59,3308.0
2019-01-08 14:05:00,43.59,43.6,43.56,43.59,5526.0,43.59,43.6,43.56,43.59,5526.0
2019-01-08 14:10:00,43.59,43.62,43.59,43.62,2913.0,43.59,43.62,43.59,43.62,2913.0
2019-01-08 14:15:00,43.64,43.67,43.62,43.65,4900.0,43.64,43.67,43.62,43.65,4900.0
2019-01-08 14:20:00,43.65,43.65,43.58,43.59,4802.0,43.65,43.65,43.58,43.59,4802.0
2019-01-08 14:25:00,43.58,43.62,43.56,43.58,7314.0,43.58,43.62,43.56,43.58,7314.0
2019-01-08 14:30:00,43.58,43.62,43.58,43.6,6200.0,43.58,43.62,43.58,43.6,6200.0
2019-01-08 14:35:00,43.59,43.63,43.55,43.63,4550.0,43.59,43.63,43.55,43.63,4550.0
2019-01-08 14:40:00,43.62,43.66,43.62,43.66,3600.0,43.62,43.66,43.62,43.66,3600.0
2019-01-08 14:45:00,43.66,43.68,43.62,43.68,5700.0,43.66,43.68,43.62,43.68,5700.0
2019-01-08 14:50:00,43.67,43.68,43.62,43.66,7785.0,43.67,43.68,43.62,43.66,7785.0
2019-01-08 14:55:00,43.65,43.66,43.61,43.62,4800.0,43.65,43.66,43.61,43.62,4800.0
2019-01-08 15:00:00,43.6,43.63,43.57,43.58,7512.0,43.6,43.63,43.57,43.58,7512.0
2019-01-08 15:05:00,43.59,43.59,43.49,43.56,8676.0,43.59,43.59,43.49,43.56,8676.0
2019-01-08 15:10:00,43.56,43.61,43.54,43.61,7374.0,43.56,43.61,43.54,43.61,7374.0
2019-01-08 15:15:00,43.61,43.61,43.57,43.6,10450.0,43.61,43.61,43.57,43.6,10450.0
2019-01-08 15:20:00,43.6,43.64,43.58,43.6,19362.0,43.6,43.64,43.58,43.6,19362.0
2019-01-08 15:25:00,43.6,43.62,43.58,43.6,14948.0,43.6,43.62,43.58,43.6,14948.0
2019-01-08 15:30:00,43.6,43.63,43.59,43.62,9576.0,43.6,43.63,43.59,43.62,9576.0
2019-01-08 15:35:00,43.63,43.64,43.61,43.62,13677.0,43.63,43.64,43.61,43.62,13677.0
2019-01-08 15:40:00,43.63,43.63,43.55,43.59,17534.0,43.63,43.63,43.55,43.59,17534.0
2019-01-08 15:45:00,43.59,43.62,43.56,43.56,24695.0,43.59,43.62,43.56,43.56,24695.0
2019-01-08 15:50:00,43.56,43.59,43.54,43.58,26897.0,43.56,43.59,43.54,43.58,26897.0
2019-01-08 15:55:00,43.58,43.75,43.56,43.67,120740.0,43.58,43.75,43.56,43.67,120740.0
2019-01-09 09:30:00,43.67,43.71,43.42,43.65,27549.0,43.67,43.71,43.42,43.65,27549.0
2019-01-09 09:35:00,43.64,43.7,43.51,43.64,29446.0,43.64,43.7,43.51,43.64,29446.0
2019-01-09 09:40:00,43.63,43.72,43.58,43.66,11140.0,43.63,43.72,43.58,43.66,11140.0
2019-01-09 09:45:00,43.66,43.69,43.55,43.64,16438.0,43.66,43.69,43.55,43.64,16438.0
2019-01-09 09:50:00,43.65,43.74,43.62,43.68,12223.0,43.65,43.74,43.62,43.68,12223.0
2019-01-09 09:55:00,43.65,43.69,43.59,43.65,7247.0,43.65,43.69,43.59,43.65,7247.0
2019-01-09 10:00:00,43.68,43.69,43.57,43.64,13090.0,43.68,43.69,43.57,43.64,13090.0
2019-01-09 10:05:00,43.64,43.68,43.51,43.66,19055.0,43.64,43.68,43.51,43.66,19055.0
2019-01-09 10:10:00,43.68,43.69,43.58,43.62,15380.0,43.68,43.69,43.58,43.62,15380.0
2019-01-09 10:15:00,43.58,43.7,43.58,43.69,8720.0,43.58,43.7,43.58,43.69,8720.0
2019-01-09 10:20:00,43.72,43.76,43.69,43.73,36518.0,43.72,43.76,43.69,43.73,36518.0
2019-01-09 10:25:00,43.76,43.82,43.75,43.8,9180.0,43.76,43.82,43.75,43.8,9180.0
2019-01-09 10:30:00,43.82,43.82,43.61,43.64,11518.0,43.82,43.82,43.61,43.64,11518.0
2019-01-09 10:35:00,43.64,43.68,43.6,43.64,6430.0,43.64,43.68,43.6,43.64,6430.0
2019-01-09 10:40:00,43.64,43.68,43.52,43.56,7000.0,43.64,43.68,43.52,43.56,7000.0
2019-01-09 10:45:00,43.55,43.56,43.49,43.55,17227.0,43.55,43.56,43.49,43.55,17227.0
2019-01-09 10:50:00,43.56,43.65,43.55,43.59,5750.0,43.56,43.65,43.55,43.59,5750.0
2019-01-09 10:55:00,43.57,43.63,43.56,43.62,5500.0,43.57,43.63,43.56,43.62,5500.0
2019-01-09 11:00:00,43.63,43.76,43.61,43.73,11056.0,43.63,43.76,43.61,43.73,11056.0
2019-01-09 11:05:00,43.73,43.75,43.72,43.74,7372.0,43.73,43.75,43.72,43.74,7372.0
2019-01-09 11:10:00,43.76,43.84,43.72,43.76,8712.0,43.76,43.84,43.72,43.76,8712.0
2019-01-09 11:15:00,43.75,43.84,43.74,43.84,7263.0,43.75,43.84,43.74,43.84,7263.0
2019-01-09 11:20:00,43.84,43.93,43.8,43.88,9857.0,43.84,43.93,43.8,43.88,9857.0
2019-01-09 11:25:00,43.87,43.89,43.84,43.86,11204.0,43.87,43.89,43.84,43.86,11204.0
2019-01-09 11:30:00,43.84,43.87,43.82,43.82,9492.0,43.84,43.87,43.82,43.82,9492.0
2019-01-09 11:35:00,43.84,43.85,43.73,43.77,5450.0,43.84,43.85,43.73,43.77,5450.0
2019-01-09 11:40:00,43.78,43.8,43.75,43.79,4200.0,43.78,43.8,43.75,43.79,4200.0
2019-01-09 11:45:00,43.79,43.89,43.78,43.87,10108.0,43.79,43.89,43.78,43.87,10108.0
2019-01-09 11:50:00,43.88,43.98,43.87,43.95,5038.0,43.88,43.98,43.87,43.95,5038.0
2019-01-09 11:55:00,43.95,43.95,43.86,43.86,7219.0,43.95,43.95,43.86,43.86,7219.0
2019-01-09 12:00:00,43.87,43.91,43.87,43.9,5600.0,43.87,43.91,43.87,43.9,5600.0
2019-01-09 12:05:00,43.9,43.91,43.86,43.88,7078.0,43.9,43.91,43.86,43.88,7078.0
2019-01-09 12:10:00,43.9,43.92,43.88,43.92,7000.0,43.9,43.92,43.88,43.92,7000.0
2019-01-09 12:15:00,43.93,43.99,43.93,43.98,10564.0,43.93,43.99,43.93,43.98,10564.0
2019-01-09 12:20:00,43.99,44.05,43.98,44.05,10486.0,43.99,44.05,43.98,44.05,10486.0
2019-01-09 12:25:00,44.03,44.07,44.03,44.06,10520.0,44.03,44.07,44.03,44.06,10520.0
2019-01-09 12:30:00,44.07,44.16,44.06,44.14,13759.0,44.07,44.16,44.06,44.14,13759.0
2019-01-09 12:35:00,44.15,44.17,44.06,44.07,10665.0,44.15,44.17,44.06,44.07,10665.0
2019-01-09 12:40:00,44.06,44.08,44.04,44.05,4722.0,44.06,44.08,44.04,44.05,4722.0
2019-01-09 12:45:00,44.06,44.16,44.05,44.09,7100.0,44.06,44.16,44.05,44.09,7100.0
2019-01-09 12:50:00,44.11,44.15,44.1,44.1,3894.0,44.11,44.15,44.1,44.1,3894.0
2019-01-09 12:55:00,44.11,44.11,44.06,44.07,6017.0,44.11,44.11,44.06,44.07,6017.0
2019-01-09 13:00:00,44.08,44.08,44.04,44.07,4380.0,44.08,44.08,44.04,44.07,4380.0
2019-01-09 13:05:00,44.07,44.1,44.03,44.1,2815.0,44.07,44.1,44.03,44.1,2815.0
2019-01-09 13:10:00,44.11,44.11,44.07,44.1,3402.0,44.11,44.11,44.07,44.1,3402.0
2019-01-09 13:15:00,44.1,44.11,44.04,44.1,7977.0,44.1,44.11,44.04,44.1,7977.0
2019-01-09 13:20:00,44.1,44.13,44.08,44.08,3500.0,44.1,44.13,44.08,44.08,3500.0
2019-01-09 13:25:00,44.07,44.08,44.05,44.06,2000.0,44.07,44.08,44.05,44.06,2000.0
2019-01-09 13:30:00,44.06,44.06,44.04,44.04,5408.0,44.06,44.06,44.04,44.04,5408.0
2019-01-09 13:35:00,44.06,44.06,44.0,44.01,4240.0,44.06,44.06,44.0,44.01,4240.0
2019-01-09 13:40:00,44.01,44.05,44.01,44.02,3200.0,44.01,44.05,44.01,44.02,3200.0
2019-01-09 13:45:00,44.03,44.03,43.97,43.98,3000.0,44.03,44.03,43.97,43.98,3000.0
2019-01-09 13:50:00,43.98,43.98,43.92,43.93,4267.0,43.98,43.98,43.92,43.93,4267.0
2019-01-09 13:55:00,43.94,43.94,43.9,43.93,3300.0,43.94,43.94,43.9,43.93,3300.0
2019-01-09 14:00:00,43.93,44.06,43.92,43.97,7985.0,43.93,44.06,43.92,43.97,7985.0
2019-01-09 14:05:00,43.98,44.05,43.97,44.04,3318.0,43.98,44.05,43.97,44.04,3318.0
2019-01-09 14:10:00,44.03,44.03,43.91,43.93,4398.0,44.03,44.03,43.91,43.93,4398.0
2019-01-09 14:15:00,43.93,43.93,43.79,43.79,8564.0,43.93,43.93,43.79,43.79,8564.0
2019-01-09 14:20:00,43.79,43.81,43.72,43.75,5018.0,43.79,43.81,43.72,43.75,5018.0
2019-01-09 14:25:00,43.78,43.81,43.76,43.78,4323.0,43.78,43.81,43.76,43.78,4323.0
2019-01-09 14:30:00,43.77,43.83,43.73,43.83,10990.0,43.77,43.83,43.73,43.83,10990.0
2019-01-09 14:35:00,43.84,43.88,43.82,43.87,3900.0,43.84,43.88,43.82,43.87,3900.0
2019-01-09 14:40:00,43.87,43.92,43.86,43.92,3733.0,43.87,43.92,43.86,43.92,3733.0
2019-01-09 14:45:00,43.92,43.99,43.91,43.98,7098.0,43.92,43.99,43.91,43.98,7098.0
2019-01-09 14:50:00,43.99,43.99,43.94,43.96,5682.0,43.99,43.99,43.94,43.96,5682.0
2019-01-09 14:55:00,43.95,43.95,43.9,43.92,5602.0,43.95,43.95,43.9,43.92,5602.0
2019-01-09 15:00:00,43.91,43.97,43.9,43.94,8300.0,43.91,43.97,43.9,43.94,8300.0
2019-01-09 15:05:00,43.94,43.95,43.9,43.95,4750.0,43.94,43.95,43.9,43.95,4750.0
2019-01-09 15:10:00,43.97,43.97,43.9,43.92,6800.0,43.97,43.97,43.9,43.92,6800.0
2019-01-09 15:15:00,43.92,43.96,43.92,43.95,5959.0,43.92,43.96,43.92,43.95,5959.0
2019-01-09 15:20:00,43.95,43.96,43.92,43.94,12642.0,43.95,43.96,43.92,43.94,12642.0
2019-01-09 15:25:00,43.93,43.93,43.9,43.91,20341.0,43.93,43.93,43.9,43.91,20341.0
2019-01-09 15:30:00,43.9,43.95,43.87,43.94,17416.0,43.9,43.95,43.87,43.94,17416.0
2019-01-09 15:35:00,43.93,43.93,43.84,43.86,14458.0,43.93,43.93,43.84,43.86,14458.0
2019-01-09 15:40:00,43.86,43.86,43.8,43.84,12163.0,43.86,43.86,43.8,43.84,12163.0
2019-01-09 15:45:00,43.83,43.85,43.78,43.8,19236.0,43.83,43.85,43.78,43.8,19236.0
2019-01-09 15:50:00,43.8,43.81,43.74,43.75,15594.0,43.8,43.81,43.74,43.75,15594.0
2019-01-09 15:55:00,43.74,43.88,43.74,43.85,50737.0,43.74,43.88,43.74,43.85,50737.0
2019-01-10 09:30:00,43.64,43.73,43.29,43.67,11118.0,43.64,43.73,43.29,43.67,11118.0
2019-01-10 09:35:00,43.65,43.74,43.62,43.66,2756.0,43.65,43.74,43.62,43.66,2756.0
2019-01-10 09:40:00,43.67,43.69,43.59,43.59,1100.0,43.67,43.69,43.59,43.59,1100.0
2019-01-10 09:45:00,43.59,43.64,43.58,43.64,1211.0,43.59,43.64,43.58,43.64,1211.0
2019-01-10 09:50:00,43.66,43.66,43.55,43.6,2963.0,43.66,43.66,43.55,43.6,2963.0
2019-01-10 09:55:00,43.6,43.65,43.53,43.61,7185.0,43.6,43.65,43.53,43.61,7185.0
2019-01-10 10:00:00,43.72,43.77,43.7,43.72,1900.0,43.72,43.77,43.7,43.72,1900.0
2019-01-10 10:05:00,43.72,43.86,43.72,43.84,2555.0,43.72,43.86,43.72,43.84,2555.0
2019-01-10 10:10:00,43.87,43.92,43.85,43.85,8137.0,43.87,43.92,43.85,43.85,8137.0
2019-01-10 10:15:00,43.87,43.88,43.76,43.83,5200.0,43.87,43.88,43.76,43.83,5200.0
2019-01-10 10:20:00,43.86,43.96,43.86,43.93,1033.0,43.86,43.96,43.86,43.93,1033.0
2019-01-10 10:25:00,43.96,44.06,43.89,44.06,4300.0,43.96,44.06,43.89,44.06,4300.0
2019-01-10 10:30:00,44.01,44.07,43.97,43.97,4905.0,44.01,44.07,43.97,43.97,4905.0
2019-01-10 10:35:00,43.99,44.01,43.95,44.01,3130.0,43.99,44.01,43.95,44.01,3130.0
2019-01-10 10:40:00,44.0,44.0,43.95,43.95,1928.0,44.0,44.0,43.95,43.95,1928.0
2019-01-10 10:45:00,43.94,43.99,43.91,43.94,4116.0,43.94,43.99,43.91,43.94,4116.0
2019-01-10 10:50:00,43.96,44.0,43.94,43.99,4206.0,43.96,44.0,43.94,43.99,4206.0
2019-01-10 10:55:00,43.99,44.03,43.96,44.0,4000.0,43.99,44.03,43.96,44.0,4000.0
2019-01-10 11:00:00,43.96,43.97,43.93,43.97,2253.0,43.96,43.97,43.93,43.97,2253.0
2019-01-10 11:05:00,43.98,44.03,43.98,43.99,2200.0,43.98,44.03,43.98,43.99,2200.0
2019-01-10 11:10:00,43.99,43.99,43.96,43.97,3500.0,43.99,43.99,43.96,43.97,3500.0
2019-01-10 11:15:00,43.97,43.97,43.87,43.87,4900.0,43.97,43.97,43.87,43.87,4900.0
2019-01-10 11:20:00,43.85,43.9,43.85,43.85,4800.0,43.85,43.9,43.85,43.85,4800.0
2019-01-10 11:25:00,43.83,43.83,43.76,43.79,1900.0,43.83,43.83,43.76,43.79,1900.0
2019-01-10 11:30:00,43.78,43.8,43.77,43.8,2200.0,43.78,43.8,43.77,43.8,2200.0
2019-01-10 11:35:00,43.85,43.87,43.84,43.87,1800.0,43.85,43.87,43.84,43.87,1800.0
2019-01-10 11:40:00,43.85,43.85,43.79,43.79,2728.0,43.85,43.85,43.79,43.79,2728.0
2019-01-10 11:45:00,43.79,43.8,43.74,43.76,2700.0,43.79,43.8,43.74,43.76,2700.0
2019-01-10 11:50:00,43.77,43.84,43.73,43.84,4473.0,43.77,43.84,43.73,43.84,4473.0
2019-01-10 11:55:00,43.86,43.91,43.81,43.91,3415.0,43.86,43.91,43.81,43.91,3415.0
2019-01-10 12:00:00,43.94,43.96,43.9,43.91,2754.0,43.94,43.96,43.9,43.91,2754.0
2019-01-10 12:05:00,43.9,43.92,43.88,43.88,1700.0,43.9,43.92,43.88,43.88,1700.0
2019-01-10 12:10:00,43.9,43.92,43.87,43.9,3723.0,43.9,43.92,43.87,43.9,3723.0
2019-01-10 12:15:00,43.92,43.93,43.91,43.91,1500.0,43.92,43.93,43.91,43.91,1500.0
2019-01-10 12:20:00,43.91,43.92,43.89,43.92,3200.0,43.91,43.92,43.89,43.92,3200.0
2019-01-10 12:25:00,43.91,43.93,43.88,43.91,3800.0,43.91,43.93,43.88,43.91,3800.0
2019-01-10 12:30:00,43.91,43.97,43.91,43.93,4800.0,43.91,43.97,43.91,43.93,4800.0
2019-01-10 12:35:00,43.93,43.99,43.93,43.98,3010.0,43.93,43.99,43.93,43.98,3010.0
2019-01-10 12:40:00,43.97,43.98,43.94,43.98,3400.0,43.97,43.98,43.94,43.98,3400.0
2019-01-10 12:45:00,43.99,44.1,43.95,44.05,11560.0,43.99,44.1,43.95,44.05,11560.0
2019-01-10 12:50:00,44.04,44.08,44.03,44.03,3103.0,44.04,44.08,44.03,44.03,3103.0
2019-01-10 12:55:00,44.0,44.02,43.99,43.99,2349.0,44.0,44.02,43.99,43.99,2349.0
2019-01-10 13:00:00,43.99,44.01,43.97,44.01,4327.0,43.99,44.01,43.97,44.01,4327.0
2019-01-10 13:05:00,44.04,44.04,43.9,43.92,5100.0,44.04,44.04,43.9,43.92,5100.0
2019-01-10 13:10:00,43.89,43.92,43.87,43.87,3800.0,43.89,43.92,43.87,43.87,3800.0
2019-01-10 13:15:00,43.87,43.87,43.81,43.84,2950.0,43.87,43.87,43.81,43.84,2950.0
2019-01-10 13:20:00,43.85,43.86,43.81,43.84,3200.0,43.85,43.86,43.81,43.84,3200.0
2019-01-10 13:25:00,43.83,43.9,43.83,43.87,5113.0,43.83,43.9,43.83,43.87,5113.0
2019-01-10 13:30:00,43.89,43.89,43.82,43.83,5900.0,43.89,43.89,43.82,43.83,5900.0
2019-01-10 13:35:00,43.82,43.83,43.77,43.78,7525.0,43.82,43.83,43.77,43.78,7525.0
2019-01-10 13:40:00,43.8,43.8,43.71,43.75,4294.0,43.8,43.8,43.71,43.75,4294.0
2019-01-10 13:45:00,43.78,43.83,43.78,43.81,4543.0,43.78,43.83,43.78,43.81,4543.0
2019-01-10 13:50:00,43.83,43.85,43.81,43.83,3820.0,43.83,43.85,43.81,43.83,3820.0
2019-01-10 13:55:00,43.81,43.86,43.81,43.85,3200.0,43.81,43.86,43.81,43.85,3200.0
2019-01-10 14:00:00,43.86,43.93,43.86,43.89,6418.0,43.86,43.93,43.86,43.89,6418.0
2019-01-10 14:05:00,43.89,43.99,43.89,43.98,4900.0,43.89,43.99,43.89,43.98,4900.0
2019-01-10 14:10:00,43.99,44.01,43.99,43.99,3800.0,43.99,44.01,43.99,43.99,3800.0
2019-01-10 14:15:00,43.99,44.06,43.99,44.05,4300.0,43.99,44.06,43.99,44.05,4300.0
2019-01-10 14:20:00,44.06,44.13,44.04,44.1,7769.0,44.06,44.13,44.04,44.1,7769.0
2019-01-10 14:25:00,44.1,44.11,44.05,44.05,3550.0,44.1,44.11,44.05,44.05,3550.0
2019-01-10 14:30:00,44.06,44.07,44.0,44.03,8100.0,44.06,44.07,44.0,44.03,8100.0
2019-01-10 14:35:00,44.02,44.03,43.97,44.0,3800.0,44.02,44.03,43.97,44.0,3800.0
2019-01-10 14:40:00,43.99,44.07,43.99,44.05,6610.0,43.99,44.07,43.99,44.05,6610.0
2019-01-10 14:45:00,44.06,44.06,43.95,43.96,4640.0,44.06,44.06,43.95,43.96,4640.0
2019-01-10 14:50:00,43.96,43.96,43.93,43.94,3600.0,43.96,43.96,43.93,43.94,3600.0
2019-01-10 14:55:00,43.93,44.0,43.91,44.0,5900.0,43.93,44.0,43.91,44.0,5900.0
2019-01-10 15:00:00,43.99,44.07,43.98,44.04,9139.0,43.99,44.07,43.98,44.04,9139.0
2019-01-10 15:05:00,44.03,44.08,44.0,44.04,12536.0,44.03,44.08,44.0,44.04,12536.0
2019-01-10 15:10:00,44.04,44.09,44.01,44.08,7161.0,44.04,44.09,44.01,44.08,7161.0
2019-01-10 15:15:00,44.09,44.09,44.05,44.06,5319.0,44.09,44.09,44.05,44.06,5319.0
2019-01-10 15:20:00,44.06,44.11,44.06,44.1,4448.0,44.06,44.11,44.06,44.1,4448.0
2019-01-10 15:25:00,44.11,44.14,44.11,44.11,6654.0,44.11,44.14,44.11,44.11,6654.0
2019-01-10 15:30:00,44.11,44.19,44.06,44.16,11565.0,44.11,44.19,44.06,44.16,11565.0
2019-01-10 15:35:00,44.15,44.15,44.12,44.15,8551.0,44.15,44.15,44.12,44.15,8551.0
2019-01-10 15:40:00,44.16,44.2,44.16,44.19,8878.0,44.16,44.2,44.16,44.19,8878.0
2019-01-10 15:45:00,44.19,44.22,44.17,44.18,12602.0,44.19,44.22,44.17,44.18,12602.0
2019-01-10 15:50:00,44.18,44.22,44.18,44.21,19501.0,44.18,44.22,44.18,44.21,19501.0
2019-01-10 15:55:00,44.22,44.36,44.22,44.32,126478.0,44.22,44.36,44.22,44.32,126478.0
2019-01-11 09:30:00,44.03,44.19,44.03,44.08,11560.0,44.03,44.19,44.03,44.08,11560.0
2019-01-11 09:35:00,44.12,44.14,44.03,44.03,4102.0,44.12,44.14,44.03,44.03,4102.0
2019-01-11 09:40:00,44.06,44.11,43.95,44.0,5263.0,44.06,44.11,43.95,44.0,5263.0
2019-01-11 09:45:00,44.02,44.02,43.91,43.91,13794.0,44.02,44.02,43.91,43.91,13794.0
2019-01-11 09:50:00,43.94,44.03,43.8,44.03,12121.0,43.94,44.03,43.8,44.03,12121.0
2019-01-11 09:55:00,44.02,44.09,43.93,44.09,7617.0,44.02,44.09,43.93,44.09,7617.0
2019-01-11 10:00:00,44.08,44.14,44.04,44.14,7594.0,44.08,44.14,44.04,44.14,7594.0
2019-01-11 10:05:00,44.14,44.27,44.14,44.27,5500.0,44.14,44.27,44.14,44.27,5500.0
2019-01-11 10:10:00,44.3,44.32,44.18,44.18,5546.0,44.3,44.32,44.18,44.18,5546.0
2019-01-11 10:15:00,44.17,44.27,44.17,44.26,6172.0,44.17,44.27,44.17,44.26,6172.0
2019-01-11 10:20:00,44.26,44.44,44.23,44.43,15751.0,44.26,44.44,44.23,44.43,15751.0
2019-01-11 10:25:00,44.42,44.43,44.28,44.31,13700.0,44.42,44.43,44.28,44.31,13700.0
2019-01-11 10:30:00,44.3,44.41,44.28,44.41,18802.0,44.3,44.41,44.28,44.41,18802.0
2019-01-11 10:35:00,44.41,44.49,44.39,44.49,7910.0,44.41,44.49,44.39,44.49,7910.0
2019-01-11 10:40:00,44.46,44.56,44.42,44.54,29460.0,44.46,44.56,44.42,44.54,29460.0
2019-01-11 10:45:00,44.54,44.58,44.49,44.53,9200.0,44.54,44.58,44.49,44.53,9200.0
2019-01-11 10:50:00,44.53,44.54,44.41,44.47,11927.0,44.53,44.54,44.41,44.47,11927.0
2019-01-11 10:55:00,44.5,44.54,44.48,44.52,24813.0,44.5,44.54,44.48,44.52,24813.0
2019-01-11 11:00:00,44.53,44.57,44.48,44.48,13701.0,44.53,44.57,44.48,44.48,13701.0
2019-01-11 11:05:00,44.48,44.5,44.44,44.49,7016.0,44.48,44.5,44.44,44.49,7016.0
2019-01-11 11:10:00,44.49,44.49,44.36,44.39,9274.0,44.49,44.49,44.36,44.39,9274.0
2019-01-11 11:15:00,44.39,44.41,44.36,44.39,5516.0,44.39,44.41,44.36,44.39,5516.0
2019-01-11 11:20:00,44.38,44.4,44.3,44.35,8649.0,44.38,44.4,44.3,44.35,8649.0
2019-01-11 11:25:00,44.35,44.35,44.28,44.3,7250.0,44.35,44.35,44.28,44.3,7250.0
2019-01-11 11:30:00,44.33,44.38,44.32,44.38,5862.0,44.33,44.38,44.32,44.38,5862.0
2019-01-11 11:35:00,44.36,44.36,44.29,44.29,1600.0,44.36,44.36,44.29,44.29,1600.0
2019-01-11 11:40:00,44.3,44.31,44.26,44.29,5649.0,44.3,44.31,44.26,44.29,5649.0
2019-01-11 11:45:00,44.3,44.38,44.3,44.38,5278.0,44.3,44.38,44.3,44.38,5278.0
2019-01-11 11:50:00,44.37,44.38,44.31,44.34,9900.0,44.37,44.38,44.31,44.34,9900.0
2019-01-11 11:55:00,44.33,44.38,44.33,44.36,4819.0,44.33,44.38,44.33,44.36,4819.0
2019-01-11 12:00:00,44.35,44.38,44.32,44.38,5815.0,44.35,44.38,44.32,44.38,5815.0
2019-01-11 12:05:00,44.37,44.38,44.32,44.32,4202.0,44.37,44.38,44.32,44.32,4202.0
2019-01-11 12:10:00,44.33,44.34,44.31,44.34,2704.0,44.33,44.34,44.31,44.34,2704.0
2019-01-11 12:15:00,44.33,44.35,44.31,44.31,2428.0,44.33,44.35,44.31,44.31,2428.0
2019-01-11 12:20:00,44.3,44.31,44.26,44.3,6189.0,44.3,44.31,44.26,44.3,6189.0
2019-01-11 12:25:00,44.29,44.35,44.28,44.34,4301.0,44.29,44.35,44.28,44.34,4301.0
2019-01-11 12:30:00,44.33,44.35,44.31,44.34,3350.0,44.33,44.35,44.31,44.34,3350.0
2019-01-11 12:35:00,44.32,44.34,44.27,44.31,4211.0,44.32,44.34,44.27,44.31,4211.0
2019-01-11 12:40:00,44.3,44.34,44.29,44.31,2842.0,44.3,44.34,44.29,44.31,2842.0
2019-01-11 12:45:00,44.31,44.32,44.25,44.27,6195.0,44.31,44.32,44.25,44.27,6195.0
2019-01-11 12:50:00,44.27,44.3,44.26,44.28,3408.0,44.27,44.3,44.26,44.28,3408.0
2019-01-11 12:55:00,44.27,44.31,44.27,44.31,5546.0,44.27,44.31,44.27,44.31,5546.0
2019-01-11 13:00:00,44.3,44.3,44.24,44.27,21623.0,44.3,44.3,44.24,44.27,21623.0
2019-01-11 13:05:00,44.27,44.35,44.27,44.3,11405.0,44.27,44.35,44.27,44.3,11405.0
2019-01-11 13:10:00,44.31,44.32,44.22,44.23,5338.0,44.31,44.32,44.22,44.23,5338.0
2019-01-11 13:15:00,44.24,44.27,44.23,44.27,4128.0,44.24,44.27,44.23,44.27,4128.0
2019-01-11 13:20:00,44.27,44.27,44.18,44.18,10534.0,44.27,44.27,44.18,44.18,10534.0
2019-01-11 13:25:00,44.17,44.22,44.16,44.19,3645.0,44.17,44.22,44.16,44.19,3645.0
2019-01-11 13:30:00,44.19,44.21,44.17,44.18,2568.0,44.19,44.21,44.17,44.18,2568.0
2019-01-11 13:35:00,44.18,44.2,44.16,44.19,6600.0,44.18,44.2,44.16,44.19,6600.0
2019-01-11 13:40:00,44.19,44.25,44.19,44.24,2357.0,44.19,44.25,44.19,44.24,2357.0
2019-01-11 13:45:00,44.23,44.25,44.18,44.22,5600.0,44.23,44.25,44.18,44.22,5600.0
2019-01-11 13:50:00,44.23,44.26,44.22,44.24,3264.0,44.23,44.26,44.22,44.24,3264.0
2019-01-11 13:55:00,44.24,44.31,44.23,44.28,5850.0,44.24,44.31,44.23,44.28,5850.0
2019-01-11 14:00:00,44.28,44.31,44.24,44.28,6200.0,44.28,44.31,44.24,44.28,6200.0
2019-01-11 14:05:00,44.29,44.3,44.27,44.3,3100.0,44.29,44.3,44.27,44.3,3100.0
2019-01-11 14:10:00,44.29,44.31,44.29,44.29,3445.0,44.29,44.31,44.29,44.29,3445.0
2019-01-11 14:15:00,44.29,44.31,44.29,44.31,1901.0,44.29,44.31,44.29,44.31,1901.0
2019-01-11 14:20:00,44.32,44.34,44.29,44.3,7255.0,44.32,44.34,44.29,44.3,7255.0
2019-01-11 14:25:00,44.29,44.35,44.28,44.34,11551.0,44.29,44.35,44.28,44.34,11551.0
2019-01-11 14:30:00,44.34,44.34,44.32,44.33,2706.0,44.34,44.34,44.32,44.33,2706.0
2019-01-11 14:35:00,44.33,44.36,44.33,44.35,7321.0,44.33,44.36,44.33,44.35,7321.0
2019-01-11 14:40:00,44.34,44.34,44.3,44.32,4500.0,44.34,44.34,44.3,44.32,4500.0
2019-01-11 14:45:00,44.33,44.34,44.3,44.31,5700.0,44.33,44.34,44.3,44.31,5700.0
2019-01-11 14:50:00,44.32,44.34,44.31,44.32,5886.0,44.32,44.34,44.31,44.32,5886.0
2019-01-11 14:55:00,44.31,44.31,44.28,44.29,7252.0,44.31,44.31,44.28,44.29,7252.0
2019-01-11 15:00:00,44.3,44.33,44.29,44.3,8433.0,44.3,44.33,44.29,44.3,8433.0
2019-01-11 15:05:00,44.3,44.39,44.3,44.38,8783.0,44.3,44.39,44.3,44.38,8783.0
2019-01-11 15:10:00,44.37,44.38,44.33,44.34,5045.0,44.37,44.38,44.33,44.34,5045.0
2019-01-11 15:15:00,44.34,44.35,44.33,44.33,3198.0,44.34,44.35,44.33,44.33,3198.0
2019-01-11 15:20:00,44.33,44.34,44.31,44.33,8940.0,44.33,44.34,44.31,44.33,8940.0
2019-01-11 15:25:00,44.32,44.32,44.27,44.27,8682.0,44.32,44.32,44.27,44.27,8682.0
2019-01-11 15:30:00,44.28,44.33,44.28,44.32,8993.0,44.28,44.33,44.28,44.32,8993.0
2019-01-11 15:35:00,44.33,44.36,44.32,44.34,11319.0,44.33,44.36,44.32,44.34,11319.0
2019-01-11 15:40:00,44.35,44.36,44.34,44.34,15059.0,44.35,44.36,44.34,44.34,15059.0
2019-01-11 15:45:00,44.34,44.35,44.32,44.34,13572.0,44.34,44.35,44.32,44.34,13572.0
2019-01-11 15:50:00,44.33,44.34,44.32,44.33,16276.0,44.33,44.34,44.32,44.33,16276.0
2019-01-11 15:55:00,44.33,44.46,44.26,44.46,212379.0,44.33,44.46,44.26,44.46,212379.0
2019-01-14 09:30:00,44.15,44.33,43.96,44.02,13578.0,44.15,44.33,43.96,44.02,13578.0
2019-01-14 09:35:00,43.99,44.11,43.91,44.11,7100.0,43.99,44.11,43.91,44.11,7100.0
2019-01-14 09:40:00,44.09,44.09,43.94,43.96,9110.0,44.09,44.09,43.94,43.96,9110.0
2019-01-14 09:45:00,44.0,44.07,43.97,44.02,7741.0,44.0,44.07,43.97,44.02,7741.0
2019-01-14 09:50:00,44.05,44.17,44.03,44.1,12715.0,44.05,44.17,44.03,44.1,12715.0
2019-01-14 09:55:00,44.12,44.14,44.04,44.08,8951.0,44.12,44.14,44.04,44.08,8951.0
2019-01-14 10:00:00,44.08,44.14,44.04,44.14,14871.0,44.08,44.14,44.04,44.14,14871.0
2019-01-14 10:05:00,44.14,44.18,44.07,44.14,12315.0,44.14,44.18,44.07,44.14,12315.0
2019-01-14 10:10:00,44.12,44.14,44.08,44.1,5919.0,44.12,44.14,44.08,44.1,5919.0
2019-01-14 10:15:00,44.09,44.12,44.04,44.12,14587.0,44.09,44.12,44.04,44.12,14587.0
2019-01-14 10:20:00,44.14,44.18,44.08,44.09,7840.0,44.14,44.18,44.08,44.09,7840.0
2019-01-14 10:25:00,44.09,44.21,44.08,44.19,4900.0,44.09,44.21,44.08,44.19,4900.0
2019-01-14 10:30:00,44.18,44.24,44.18,44.23,7064.0,44.18,44.24,44.18,44.23,7064.0
2019-01-14 10:35:00,44.24,44.33,44.22,44.32,4460.0,44.24,44.33,44.22,44.32,4460.0
2019-01-14 10:40:00,44.31,44.33,44.29,44.3,3000.0,44.31,44.33,44.29,44.3,3000.0
2019-01-14 10:45:00,44.31,44.33,44.21,44.25,10174.0,44.31,44.33,44.21,44.25,10174.0
2019-01-14 10:50:00,44.24,44.26,44.2,44.23,3212.0,44.24,44.26,44.2,44.23,3212.0
2019-01-14 10:55:00,44.23,44.32,44.23,44.28,4700.0,44.23,44.32,44.23,44.28,4700.0
2019-01-14 11:00:00,44.26,44.29,44.22,44.24,7898.0,44.26,44.29,44.22,44.24,7898.0
2019-01-14 11:05:00,44.24,44.24,44.16,44.18,3200.0,44.24,44.24,44.16,44.18,3200.0
2019-01-14 11:10:00,44.18,44.21,44.13,44.18,5984.0,44.18,44.21,44.13,44.18,5984.0
2019-01-14 11:15:00,44.18,44.21,44.13,44.15,6600.0,44.18,44.21,44.13,44.15,6600.0
2019-01-14 11:20:00,44.14,44.2,44.14,44.2,5500.0,44.14,44.2,44.14,44.2,5500.0
2019-01-14 11:25:00,44.2,44.21,44.18,44.19,4611.0,44.2,44.21,44.18,44.19,4611.0
2019-01-14 11:30:00,44.18,44.28,44.17,44.27,4801.0,44.18,44.28,44.17,44.27,4801.0
2019-01-14 11:35:00,44.28,44.34,44.28,44.32,4984.0,44.28,44.34,44.28,44.32,4984.0
2019-01-14 11:40:00,44.32,44.34,44.3,44.31,3100.0,44.32,44.34,44.3,44.31,3100.0
2019-01-14 11:45:00,44.32,44.35,44.3,44.35,7958.0,44.32,44.35,44.3,44.35,7958.0
2019-01-14 11:50:00,44.34,44.35,44.27,44.3,9273.0,44.34,44.35,44.27,44.3,9273.0
2019-01-14 11:55:00,44.31,44.34,44.31,44.34,4800.0,44.31,44.34,44.31,44.34,4800.0
2019-01-14 12:00:00,44.34,44.35,44.32,44.33,8238.0,44.34,44.35,44.32,44.33,8238.0
2019-01-14 12:05:00,44.33,44.35,44.28,44.34,7020.0,44.33,44.35,44.28,44.34,7020.0
2019-01-14 12:10:00,44.35,44.38,44.35,44.36,3703.0,44.35,44.38,44.35,44.36,3703.0
2019-01-14 12:15:00,44.37,44.43,44.37,44.38,5200.0,44.37,44.43,44.37,44.38,5200.0
2019-01-14 12:20:00,44.37,44.37,44.32,44.34,4200.0,44.37,44.37,44.32,44.34,4200.0
2019-01-14 12:25:00,44.34,44.35,44.32,44.32,4100.0,44.34,44.35,44.32,44.32,4100.0
2019-01-14 12:30:00,44.33,44.34,44.3,44.32,8225.0,44.33,44.34,44.3,44.32,8225.0
2019-01-14 12:35:00,44.33,44.34,44.32,44.33,3977.0,44.33,44.34,44.32,44.33,3977.0
2019-01-14 12:40:00,44.34,44.36,44.33,44.36,2600.0,44.34,44.36,44.33,44.36,2600.0
2019-01-14 12:45:00,44.36,44.39,44.36,44.37,3800.0,44.36,44.39,44.36,44.37,3800.0
2019-01-14 12:50:00,44.36,44.37,44.35,44.37,3360.0,44.36,44.37,44.35,44.37,3360.0
2019-01-14 12:55:00,44.37,44.39,44.36,44.37,4600.0,44.37,44.39,44.36,44.37,4600.0
2019-01-14 13:00:00,44.38,44.38,44.34,44.36,4000.0,44.38,44.38,44.34,44.36,4000.0
2019-01-14 13:05:00,44.36,44.37,44.32,44.35,6625.0,44.36,44.37,44.32,44.35,6625.0
2019-01-14 13:10:00,44.38,44.39,44.36,44.39,4835.0,44.38,44.39,44.36,44.39,4835.0
2019-01-14 13:15:00,44.4,44.4,44.38,44.4,4400.0,44.4,44.4,44.38,44.4,4400.0
2019-01-14 13:20:00,44.39,44.41,44.39,44.41,3500.0,44.39,44.41,44.39,44.41,3500.0
2019-01-14 13:25:00,44.41,44.41,44.37,44.38,4100.0,44.41,44.41,44.37,44.38,4100.0
2019-01-14 13:30:00,44.38,44.42,44.38,44.41,2328.0,44.38,44.42,44.38,44.41,2328.0
2019-01-14 13:35:00,44.43,44.45,44.41,44.42,3607.0,44.43,44.45,44.41,44.42,3607.0
2019-01-14 13:40:00,44.44,44.44,44.41,44.43,4419.0,44.44,44.44,44.41,44.43,4419.0
2019-01-14 13:45:00,44.44,44.46,44.42,44.46,4243.0,44.44,44.46,44.42,44.46,4243.0
2019-01-14 13:50:00,44.45,44.46,44.44,44.45,2800.0,44.45,44.46,44.44,44.45,2800.0
2019-01-14 13:55:00,44.46,44.46,44.44,44.45,2866.0,44.46,44.46,44.44,44.45,2866.0
2019-01-14 14:00:00,44.45,44.46,44.41,44.45,9493.0,44.45,44.46,44.41,44.45,9493.0
2019-01-14 14:05:00,44.46,44.47,44.4,44.41,5000.0,44.46,44.47,44.4,44.41,5000.0
2019-01-14 14:10:00,44.42,44.42,44.39,44.42,3183.0,44.42,44.42,44.39,44.42,3183.0
2019-01-14 14:15:00,44.42,44.42,44.37,44.37,4840.0,44.42,44.42,44.37,44.37,4840.0
2019-01-14 14:20:00,44.36,44.39,44.36,44.37,6699.0,44.36,44.39,44.36,44.37,6699.0
2019-01-14 14:25:00,44.38,44.4,44.38,44.4,4903.0,44.38,44.4,44.38,44.4,4903.0
2019-01-14 14:30:00,44.4,44.42,44.4,44.41,6697.0,44.4,44.42,44.4,44.41,6697.0
2019-01-14 14:35:00,44.41,44.47,44.41,44.47,6329.0,44.41,44.47,44.41,44.47,6329.0
2019-01-14 14:40:00,44.48,44.52,44.48,44.51,7909.0,44.48,44.52,44.48,44.51,7909.0
2019-01-14 14:45:00,44.51,44.54,44.51,44.53,4760.0,44.51,44.54,44.51,44.53,4760.0
2019-01-14 14:50:00,44.53,44.55,44.5,44.5,7915.0,44.53,44.55,44.5,44.5,7915.0
2019-01-14 14:55:00,44.5,44.53,44.32,44.42,41608.0,44.5,44.53,44.32,44.42,41608.0
2019-01-14 15:00:00,44.42,44.45,44.42,44.43,19319.0,44.42,44.45,44.42,44.43,19319.0
2019-01-14 15:05:00,44.43,44.49,44.43,44.49,12019.0,44.43,44.49,44.43,44.49,12019.0
2019-01-14 15:10:00,44.48,44.49,44.44,44.45,7509.0,44.48,44.49,44.44,44.45,7509.0
2019-01-14 15:15:00,44.45,44.49,44.44,44.47,10605.0,44.45,44.49,44.44,44.47,10605.0
2019-01-14 15:20:00,44.48,44.51,44.46,44.5,4947.0,44.48,44.51,44.46,44.5,4947.0
2019-01-14 15:25:00,44.5,44.51,44.46,44.46,15732.0,44.5,44.51,44.46,44.46,15732.0
2019-01-14 15:30:00,44.47,44.49,44.46,44.46,7698.0,44.47,44.49,44.46,44.46,7698.0
2019-01-14 15:35:00,44.47,44.48,44.46,44.47,12452.0,44.47,44.48,44.46,44.47,12452.0
2019-01-14 15:40:00,44.46,44.46,44.42,44.43,44289.0,44.46,44.46,44.42,44.43,44289.0
2019-01-14 15:45:00,44.44,44.44,44.4,44.41,33422.0,44.44,44.44,44.4,44.41,33422.0
2019-01-14 15:50:00,44.41,44.42,44.39,44.39,31953.0,44.41,44.42,44.39,44.39,31953.0
2019-01-14 15:55:00,44.4,44.47,44.38,44.39,92096.0,44.4,44.47,44.38,44.39,92096.0
2019-01-15 09:30:00,44.67,44.67,44.44,44.57,34217.0,44.67,44.67,44.44,44.57,34217.0
2019-01-15 09:35:00,44.63,44.82,44.63,44.82,9797.0,44.63,44.82,44.63,44.82,9797.0
2019-01-15 09:40:00,44.88,44.95,44.8,44.93,8718.0,44.88,44.95,44.8,44.93,8718.0
2019-01-15 09:45:00,44.94,44.98,44.89,44.91,6861.0,44.94,44.98,44.89,44.91,6861.0
2019-01-15 09:50:00,44.93,44.98,44.92,44.95,7587.0,44.93,44.98,44.92,44.95,7587.0
2019-01-15 09:55:00,44.97,45.15,44.92,45.11,42748.0,44.97,45.15,44.92,45.11,42748.0
2019-01-15 10:00:00,45.11,45.22,45.11,45.17,52456.0,45.11,45.22,45.11,45.17,52456.0
2019-01-15 10:05:00,45.17,45.19,45.07,45.09,15855.0,45.17,45.19,45.07,45.09,15855.0
2019-01-15 10:10:00,45.1,45.15,45.05,45.11,16588.0,45.1,45.15,45.05,45.11,16588.0
2019-01-15 10:15:00,45.11,45.22,45.05,45.19,11872.0,45.11,45.22,45.05,45.19,11872.0
2019-01-15 10:20:00,45.2,45.2,45.13,45.16,13531.0,45.2,45.2,45.13,45.16,13531.0
2019-01-15 10:25:00,45.15,45.23,45.1,45.19,15803.0,45.15,45.23,45.1,45.19,15803.0
2019-01-15 10:30:00,45.21,45.25,45.2,45.23,24250.0,45.21,45.25,45.2,45.23,24250.0
2019-01-15 10:35:00,45.24,45.25,45.2,45.25,21756.0,45.24,45.25,45.2,45.25,21756.0
2019-01-15 10:40:00,45.26,45.3,45.23,45.24,13570.0,45.26,45.3,45.23,45.24,13570.0
2019-01-15 10:45:00,45.25,45.26,45.15,45.18,29168.0,45.25,45.26,45.15,45.18,29168.0
2019-01-15 10:50:00,45.18,45.18,45.11,45.11,14587.0,45.18,45.18,45.11,45.11,14587.0
2019-01-15 10:55:00,45.12,45.13,45.03,45.11,25690.0,45.12,45.13,45.03,45.11,25690.0
2019-01-15 11:00:00,45.12,45.12,45.09,45.11,10551.0,45.12,45.12,45.09,45.11,10551.0
2019-01-15 11:05:00,45.11,45.11,44.97,44.99,14553.0,45.11,45.11,44.97,44.99,14553.0
2019-01-15 11:10:00,44.99,45.01,44.96,44.98,9363.0,44.99,45.01,44.96,44.98,9363.0
2019-01-15 11:15:00,44.98,45.02,44.98,45.01,7249.0,44.98,45.02,44.98,45.01,7249.0
2019-01-15 11:20:00,45.01,45.01,44.93,44.94,4604.0,45.01,45.01,44.93,44.94,4604.0
2019-01-15 11:25:00,44.92,44.98,44.91,44.97,5900.0,44.92,44.98,44.91,44.97,5900.0
2019-01-15 11:30:00,44.97,44.97,44.89,44.9,5355.0,44.97,44.97,44.89,44.9,5355.0
2019-01-15 11:35:00,44.91,44.94,44.91,44.93,9295.0,44.91,44.94,44.91,44.93,9295.0
2019-01-15 11:40:00,44.93,45.05,44.92,45.03,11327.0,44.93,45.05,44.92,45.03,11327.0
2019-01-15 11:45:00,45.03,45.09,45.03,45.05,7220.0,45.03,45.09,45.03,45.05,7220.0
2019-01-15 11:50:00,45.04,45.05,44.98,45.02,8352.0,45.04,45.05,44.98,45.02,8352.0
2019-01-15 11:55:00,45.01,45.12,45.0,45.08,9264.0,45.01,45.12,45.0,45.08,9264.0
2019-01-15 12:00:00,45.09,45.12,45.07,45.12,6939.0,45.09,45.12,45.07,45.12,6939.0
2019-01-15 12:05:00,45.13,45.14,45.09,45.1,5468.0,45.13,45.14,45.09,45.1,5468.0
2019-01-15 12:10:00,45.11,45.17,45.1,45.17,6147.0,45.11,45.17,45.1,45.17,6147.0
2019-01-15 12:15:00,45.16,45.17,45.11,45.12,3573.0,45.16,45.17,45.11,45.12,3573.0
2019-01-15 12:20:00,45.13,45.18,45.13,45.15,5461.0,45.13,45.18,45.13,45.15,5461.0
2019-01-15 12:25:00,45.15,45.15,45.11,45.13,6323.0,45.15,45.15,45.11,45.13,6323.0
2019-01-15 12:30:00,45.12,45.13,45.08,45.09,7701.0,45.12,45.13,45.08,45.09,7701.0
2019-01-15 12:35:00,45.09,45.11,45.09,45.11,4550.0,45.09,45.11,45.09,45.11,4550.0
2019-01-15 12:40:00,45.1,45.16,45.1,45.15,4905.0,45.1,45.16,45.1,45.15,4905.0
2019-01-15 12:45:00,45.15,45.18,45.14,45.17,4796.0,45.15,45.18,45.14,45.17,4796.0
2019-01-15 12:50:00,45.17,45.17,45.12,45.12,3650.0,45.17,45.17,45.12,45.12,3650.0
2019-01-15 12:55:00,45.12,45.12,45.09,45.12,4909.0,45.12,45.12,45.09,45.12,4909.0
2019-01-15 13:00:00,45.12,45.14,45.12,45.13,3395.0,45.12,45.14,45.12,45.13,3395.0
2019-01-15 13:05:00,45.12,45.15,45.12,45.14,3080.0,45.12,45.15,45.12,45.14,3080.0
2019-01-15 13:10:00,45.13,45.13,45.09,45.11,90959.0,45.13,45.13,45.09,45.11,90959.0
2019-01-15 13:15:00,45.1,45.14,45.1,45.14,4287.0,45.1,45.14,45.1,45.14,4287.0
2019-01-15 13:20:00,45.15,45.17,45.06,45.09,7168.0,45.15,45.17,45.06,45.09,7168.0
2019-01-15 13:25:00,45.09,45.11,45.09,45.1,4783.0,45.09,45.11,45.09,45.1,4783.0
2019-01-15 13:30:00,45.09,45.14,45.09,45.14,3242.0,45.09,45.14,45.09,45.14,3242.0
2019-01-15 13:35:00,45.16,45.19,45.16,45.19,6529.0,45.16,45.19,45.16,45.19,6529.0
2019-01-15 13:40:00,45.2,45.2,45.14,45.15,5171.0,45.2,45.2,45.14,45.15,5171.0
2019-01-15 13:45:00,45.15,45.15,45.1,45.11,6355.0,45.15,45.15,45.1,45.11,6355.0
2019-01-15 13:50:00,45.11,45.14,45.11,45.13,4071.0,45.11,45.14,45.11,45.13,4071.0
2019-01-15 13:55:00,45.12,45.14,45.11,45.12,5341.0,45.12,45.14,45.11,45.12,5341.0
2019-01-15 14:00:00,45.12,45.22,45.11,45.19,15519.0,45.12,45.22,45.11,45.19,15519.0
2019-01-15 14:05:00,45.19,45.22,45.17,45.18,10011.0,45.19,45.22,45.17,45.18,10011.0
2019-01-15 14:10:00,45.19,45.21,45.17,45.2,5493.0,45.19,45.21,45.17,45.2,5493.0
2019-01-15 14:15:00,45.21,45.21,45.15,45.19,10339.0,45.21,45.21,45.15,45.19,10339.0
2019-01-15 14:20:00,45.18,45.19,45.12,45.16,9633.0,45.18,45.19,45.12,45.16,9633.0
2019-01-15 14:25:00,45.15,45.18,45.08,45.11,33521.0,45.15,45.18,45.08,45.11,33521.0
2019-01-15 14:30:00,45.1,45.13,45.07,45.13,9472.0,45.1,45.13,45.07,45.13,9472.0
2019-01-15 14:35:00,45.12,45.13,45.02,45.07,10660.0,45.12,45.13,45.02,45.07,10660.0
2019-01-15 14:40:00,45.05,45.13,45.05,45.1,9923.0,45.05,45.13,45.05,45.1,9923.0
2019-01-15 14:45:00,45.11,45.14,45.09,45.14,9888.0,45.11,45.14,45.09,45.14,9888.0
2019-01-15 14:50:00,45.14,45.19,45.13,45.18,9567.0,45.14,45.19,45.13,45.18,9567.0
2019-01-15 14:55:00,45.18,45.22,45.16,45.22,8436.0,45.18,45.22,45.16,45.22,8436.0
2019-01-15 15:00:00,45.22,45.24,45.19,45.2,9879.0,45.22,45.24,45.19,45.2,9879.0
2019-01-15 15:05:00,45.2,45.25,45.19,45.24,5256.0,45.2,45.25,45.19,45.24,5256.0
2019-01-15 15:10:00,45.23,45.25,45.21,45.25,10137.0,45.23,45.25,45.21,45.25,10137.0
2019-01-15 15:15:00,45.24,45.26,45.23,45.26,15499.0,45.24,45.26,45.23,45.26,15499.0
2019-01-15 15:20:00,45.25,45.26,45.18,45.21,23240.0,45.25,45.26,45.18,45.21,23240.0
2019-01-15 15:25:00,45.21,45.24,45.2,45.23,13699.0,45.21,45.24,45.2,45.23,13699.0
2019-01-15 15:30:00,45.23,45.25,45.22,45.23,14770.0,45.23,45.25,45.22,45.23,14770.0
2019-01-15 15:35:00,45.23,45.26,45.22,45.26,20264.0,45.23,45.26,45.22,45.26,20264.0
2019-01-15 15:40:00,45.26,45.27,45.24,45.25,16267.0,45.26,45.27,45.24,45.25,16267.0
2019-01-15 15:45:00,45.25,45.28,45.24,45.24,26643.0,45.25,45.28,45.24,45.24,26643.0
2019-01-15 15:50:00,45.24,45.25,45.22,45.22,25339.0,45.24,45.25,45.22,45.22,25339.0
2019-01-15 15:55:00,45.23,45.33,45.23,45.27,82656.0,45.23,45.33,45.23,45.27,82656.0
2019-01-16 09:30:00,45.2,45.35,45.12,45.19,31847.0,45.2,45.35,45.12,45.19,31847.0
2019-01-16 09:35:00,45.2,45.24,45.14,45.16,16620.0,45.2,45.24,45.14,45.16,16620.0
2019-01-16 09:40:00,45.14,45.24,45.11,45.23,24923.0,45.14,45.24,45.11,45.23,24923.0
2019-01-16 09:45:00,45.23,45.38,45.2,45.2,45204.0,45.23,45.38,45.2,45.2,45204.0
2019-01-16 09:50:00,45.21,45.25,45.18,45.24,17116.0,45.21,45.25,45.18,45.24,17116.0
2019-01-16 09:55:00,45.23,45.35,45.2,45.32,10951.0,45.23,45.35,45.2,45.32,10951.0
2019-01-16 10:00:00,45.3,45.35,45.27,45.35,6400.0,45.3,45.35,45.27,45.35,6400.0
2019-01-16 10:05:00,45.33,45.36,45.3,45.35,7209.0,45.33,45.36,45.3,45.35,7209.0
2019-01-16 10:10:00,45.34,45.38,45.32,45.37,2584.0,45.34,45.38,45.32,45.37,2584.0
2019-01-16 10:15:00,45.36,45.36,45.27,45.27,7200.0,45.36,45.36,45.27,45.27,7200.0
2019-01-16 10:20:00,45.27,45.27,45.13,45.16,6000.0,45.27,45.27,45.13,45.16,6000.0
2019-01-16 10:25:00,45.16,45.28,45.13,45.26,10126.0,45.16,45.28,45.13,45.26,10126.0
2019-01-16 10:30:00,45.27,45.3,45.2,45.2,4904.0,45.27,45.3,45.2,45.2,4904.0
2019-01-16 10:35:00,45.2,45.21,45.13,45.13,5648.0,45.2,45.21,45.13,45.13,5648.0
2019-01-16 10:40:00,45.12,45.13,45.07,45.12,6037.0,45.12,45.13,45.07,45.12,6037.0
2019-01-16 10:45:00,45.13,45.18,45.12,45.14,5884.0,45.13,45.18,45.12,45.14,5884.0
2019-01-16 10:50:00,45.15,45.15,45.11,45.12,4800.0,45.15,45.15,45.11,45.12,4800.0
2019-01-16 10:55:00,45.12,45.12,45.08,45.09,4099.0,45.12,45.12,45.08,45.09,4099.0
2019-01-16 11:00:00,45.11,45.14,45.06,45.06,5801.0,45.11,45.14,45.06,45.06,5801.0
2019-01-16 11:05:00,45.04,45.05,44.97,45.05,7917.0,45.04,45.05,44.97,45.05,7917.0
2019-01-16 11:10:00,45.05,45.16,45.05,45.15,7535.0,45.05,45.16,45.05,45.15,7535.0
2019-01-16 11:15:00,45.14,45.16,45.12,45.16,3625.0,45.14,45.16,45.12,45.16,3625.0
2019-01-16 11:20:00,45.16,45.21,45.16,45.2,6701.0,45.16,45.21,45.16,45.2,6701.0
2019-01-16 11:25:00,45.21,45.28,45.17,45.28,9100.0,45.21,45.28,45.17,45.28,9100.0
2019-01-16 11:30:00,45.28,45.28,45.24,45.28,2800.0,45.28,45.28,45.24,45.28,2800.0
2019-01-16 11:35:00,45.3,45.31,45.22,45.22,8180.0,45.3,45.31,45.22,45.22,8180.0
2019-01-16 11:40:00,45.2,45.21,45.19,45.2,3000.0,45.2,45.21,45.19,45.2,3000.0
2019-01-16 11:45:00,45.21,45.22,45.15,45.16,12553.0,45.21,45.22,45.15,45.16,12553.0
2019-01-16 11:50:00,45.16,45.21,45.15,45.16,7479.0,45.16,45.21,45.15,45.16,7479.0
2019-01-16 11:55:00,45.16,45.19,45.11,45.18,9975.0,45.16,45.19,45.11,45.18,9975.0
2019-01-16 12:00:00,45.18,45.27,45.18,45.27,5500.0,45.18,45.27,45.18,45.27,5500.0
2019-01-16 12:05:00,45.27,45.27,45.21,45.23,3601.0,45.27,45.27,45.21,45.23,3601.0
2019-01-16 12:10:00,45.23,45.24,45.19,45.2,7900.0,45.23,45.24,45.19,45.2,7900.0
2019-01-16 12:15:00,45.19,45.26,45.14,45.25,9369.0,45.19,45.26,45.14,45.25,9369.0
2019-01-16 12:20:00,45.22,45.26,45.2,45.22,2800.0,45.22,45.26,45.2,45.22,2800.0
2019-01-16 12:25:00,45.21,45.27,45.18,45.25,6900.0,45.21,45.27,45.18,45.25,6900.0
2019-01-16 12:30:00,45.26,45.27,45.21,45.25,4905.0,45.26,45.27,45.21,45.25,4905.0
2019-01-16 12:35:00,45.26,45.26,45.22,45.26,5952.0,45.26,45.26,45.22,45.26,5952.0
2019-01-16 12:40:00,45.26,45.33,45.26,45.33,3102.0,45.26,45.33,45.26,45.33,3102.0
2019-01-16 12:45:00,45.34,45.34,45.29,45.3,1800.0,45.34,45.34,45.29,45.3,1800.0
2019-01-16 12:50:00,45.3,45.32,45.28,45.28,6000.0,45.3,45.32,45.28,45.28,6000.0
2019-01-16 12:55:00,45.29,45.31,45.26,45.29,3300.0,45.29,45.31,45.26,45.29,3300.0
2019-01-16 13:00:00,45.27,45.28,45.26,45.26,1400.0,45.27,45.28,45.26,45.26,1400.0
2019-01-16 13:05:00,45.26,45.27,45.24,45.27,4400.0,45.26,45.27,45.24,45.27,4400.0
2019-01-16 13:10:00,45.27,45.29,45.22,45.26,5805.0,45.27,45.29,45.22,45.26,5805.0
2019-01-16 13:15:00,45.24,45.3,45.24,45.29,3400.0,45.24,45.3,45.24,45.29,3400.0
2019-01-16 13:20:00,45.28,45.29,45.27,45.28,2800.0,45.28,45.29,45.27,45.28,2800.0
2019-01-16 13:25:00,45.26,45.29,45.25,45.26,3843.0,45.26,45.29,45.25,45.26,3843.0
2019-01-16 13:30:00,45.26,45.3,45.26,45.26,2700.0,45.26,45.3,45.26,45.26,2700.0
2019-01-16 13:35:00,45.25,45.27,45.24,45.27,3710.0,45.25,45.27,45.24,45.27,3710.0
2019-01-16 13:40:00,45.26,45.28,45.25,45.27,3110.0,45.26,45.28,45.25,45.27,3110.0
2019-01-16 13:45:00,45.26,45.29,45.26,45.29,3173.0,45.26,45.29,45.26,45.29,3173.0
2019-01-16 13:50:00,45.28,45.3,45.27,45.3,4199.0,45.28,45.3,45.27,45.3,4199.0
2019-01-16 13:55:00,45.3,45.31,45.26,45.27,4499.0,45.3,45.31,45.26,45.27,4499.0
2019-01-16 14:00:00,45.27,45.32,45.27,45.3,5766.0,45.27,45.32,45.27,45.3,5766.0
2019-01-16 14:05:00,45.29,45.29,45.27,45.28,3711.0,45.29,45.29,45.27,45.28,3711.0
2019-01-16 14:10:00,45.29,45.32,45.27,45.31,6283.0,45.29,45.32,45.27,45.31,6283.0
2019-01-16 14:15:00,45.31,45.38,45.31,45.35,5113.0,45.31,45.38,45.31,45.35,5113.0
2019-01-16 14:20:00,45.35,45.4,45.34,45.39,7100.0,45.35,45.4,45.34,45.39,7100.0
2019-01-16 14:25:00,45.38,45.4,45.36,45.39,3500.0,45.38,45.4,45.36,45.39,3500.0
2019-01-16 14:30:00,45.39,45.43,45.38,45.43,4528.0,45.39,45.43,45.38,45.43,4528.0
2019-01-16 14:35:00,45.44,45.44,45.43,45.43,1302.0,45.44,45.44,45.43,45.43,1302.0
2019-01-16 14:40:00,45.43,45.46,45.42,45.45,7280.0,45.43,45.46,45.42,45.45,7280.0
2019-01-16 14:45:00,45.45,45.46,45.43,45.44,4420.0,45.45,45.46,45.43,45.44,4420.0
2019-01-16 14:50:00,45.44,45.46,45.39,45.41,11317.0,45.44,45.46,45.39,45.41,11317.0
2019-01-16 14:55:00,45.41,45.41,45.34,45.35,4401.0,45.41,45.41,45.34,45.35,4401.0
2019-01-16 15:00:00,45.35,45.41,45.34,45.41,5924.0,45.35,45.41,45.34,45.41,5924.0
2019-01-16 15:05:00,45.41,45.41,45.37,45.37,10103.0,45.41,45.41,45.37,45.37,10103.0
2019-01-16 15:10:00,45.38,45.39,45.36,45.37,4300.0,45.38,45.39,45.36,45.37,4300.0
2019-01-16 15:15:00,45.36,45.42,45.36,45.4,3800.0,45.36,45.42,45.36,45.4,3800.0
2019-01-16 15:20:00,45.4,45.42,45.39,45.41,4764.0,45.4,45.42,45.39,45.41,4764.0
2019-01-16 15:25:00,45.41,45.41,45.37,45.41,8347.0,45.41,45.41,45.37,45.41,8347.0
2019-01-16 15:30:00,45.41,45.42,45.3,45.31,19610.0,45.41,45.42,45.3,45.31,19610.0
2019-01-16 15:35:00,45.31,45.33,45.3,45.31,6886.0,45.31,45.33,45.3,45.31,6886.0
2019-01-16 15:40:00,45.3,45.33,45.27,45.32,16775.0,45.3,45.33,45.27,45.32,16775.0
2019-01-16 15:45:00,45.32,45.32,45.27,45.3,15804.0,45.32,45.32,45.27,45.3,15804.0
2019-01-16 15:50:00,45.3,45.3,45.26,45.28,13033.0,45.3,45.3,45.26,45.28,13033.0
2019-01-16 15:55:00,45.29,45.42,45.29,45.37,88998.0,45.29,45.42,45.29,45.37,88998.0
2019-01-17 09:30:00,45.14,45.28,44.99,45.14,16698.0,45.14,45.28,44.99,45.14,16698.0
2019-01-17 09:35:00,45.16,45.26,45.07,45.16,7901.0,45.16,45.26,45.07,45.16,7901.0
2019-01-17 09:40:00,45.17,45.37,45.13,45.33,31008.0,45.17,45.37,45.13,45.33,31008.0
2019-01-17 09:45:00,45.35,45.35,45.27,45.34,12962.0,45.35,45.35,45.27,45.34,12962.0
2019-01-17 09:50:00,45.36,45.4,45.28,45.39,16000.0,45.36,45.4,45.28,45.39,16000.0
2019-01-17 09:55:00,45.39,45.48,45.39,45.45,4674.0,45.39,45.48,45.39,45.45,4674.0
2019-01-17 10:00:00,45.45,45.49,45.43,45.43,2910.0,45.45,45.49,45.43,45.43,2910.0
2019-01-17 10:05:00,45.43,45.45,45.38,45.4,4300.0,45.43,45.45,45.38,45.4,4300.0
2019-01-17 10:10:00,45.39,45.49,45.37,45.46,2529.0,45.39,45.49,45.37,45.46,2529.0
2019-01-17 10:15:00,45.48,45.49,45.38,45.38,32530.0,45.48,45.49,45.38,45.38,32530.0
2019-01-17 10:20:00,45.38,45.45,45.36,45.44,8779.0,45.38,45.45,45.36,45.44,8779.0
2019-01-17 10:25:00,45.43,45.49,45.43,45.47,5774.0,45.43,45.49,45.43,45.47,5774.0
2019-01-17 10:30:00,45.46,45.46,45.33,45.39,6300.0,45.46,45.46,45.33,45.39,6300.0
2019-01-17 10:35:00,45.42,45.46,45.41,45.41,6327.0,45.42,45.46,45.41,45.41,6327.0
2019-01-17 10:40:00,45.41,45.42,45.35,45.4,3800.0,45.41,45.42,45.35,45.4,3800.0
2019-01-17 10:45:00,45.4,45.42,45.36,45.4,3661.0,45.4,45.42,45.36,45.4,3661.0
2019-01-17 10:50:00,45.4,45.42,45.35,45.4,5600.0,45.4,45.42,45.35,45.4,5600.0
2019-01-17 10:55:00,45.4,45.45,45.39,45.41,7605.0,45.4,45.45,45.39,45.41,7605.0
2019-01-17 11:00:00,45.42,45.47,45.41,45.45,7536.0,45.42,45.47,45.41,45.45,7536.0
2019-01-17 11:05:00,45.44,45.49,45.44,45.46,2300.0,45.44,45.49,45.44,45.46,2300.0
2019-01-17 11:10:00,45.46,45.48,45.44,45.45,5300.0,45.46,45.48,45.44,45.45,5300.0
2019-01-17 11:15:00,45.46,45.49,45.45,45.47,5825.0,45.46,45.49,45.45,45.47,5825.0
2019-01-17 11:20:00,45.47,45.49,45.45,45.45,3500.0,45.47,45.49,45.45,45.45,3500.0
2019-01-17 11:25:00,45.46,45.48,45.45,45.48,3300.0,45.46,45.48,45.45,45.48,3300.0
2019-01-17 11:30:00,45.46,45.49,45.44,45.49,6612.0,45.46,45.49,45.44,45.49,6612.0
2019-01-17 11:35:00,45.5,45.52,45.45,45.47,29969.0,45.5,45.52,45.45,45.47,29969.0
2019-01-17 11:40:00,45.46,45.46,45.43,45.44,2600.0,45.46,45.46,45.43,45.44,2600.0
2019-01-17 11:45:00,45.44,45.45,45.41,45.43,19926.0,45.44,45.45,45.41,45.43,19926.0
2019-01-17 11:50:00,45.43,45.44,45.38,45.41,4989.0,45.43,45.44,45.38,45.41,4989.0
2019-01-17 11:55:00,45.41,45.44,45.39,45.41,8760.0,45.41,45.44,45.39,45.41,8760.0
2019-01-17 12:00:00,45.42,45.49,45.41,45.47,3988.0,45.42,45.49,45.41,45.47,3988.0
2019-01-17 12:05:00,45.46,45.46,45.41,45.45,4450.0,45.46,45.46,45.41,45.45,4450.0
2019-01-17 12:10:00,45.45,45.46,45.44,45.44,2587.0,45.45,45.46,45.44,45.44,2587.0
2019-01-17 12:15:00,45.45,45.45,45.43,45.44,3224.0,45.45,45.45,45.43,45.44,3224.0
2019-01-17 12:20:00,45.45,45.46,45.44,45.44,2600.0,45.45,45.46,45.44,45.44,2600.0
2019-01-17 12:25:00,45.44,45.45,45.42,45.42,3473.0,45.44,45.45,45.42,45.42,3473.0
2019-01-17 12:30:00,45.43,45.43,45.41,45.43,2826.0,45.43,45.43,45.41,45.43,2826.0
2019-01-17 12:35:00,45.43,45.44,45.43,45.43,5100.0,45.43,45.44,45.43,45.43,5100.0
2019-01-17 12:40:00,45.43,45.45,45.36,45.36,6900.0,45.43,45.45,45.36,45.36,6900.0
2019-01-17 12:45:00,45.36,45.38,45.35,45.37,1900.0,45.36,45.38,45.35,45.37,1900.0
2019-01-17 12:50:00,45.36,45.36,45.33,45.35,3898.0,45.36,45.36,45.33,45.35,3898.0
2019-01-17 12:55:00,45.34,45.35,45.29,45.32,6221.0,45.34,45.35,45.29,45.32,6221.0
2019-01-17 13:00:00,45.33,45.35,45.32,45.34,3000.0,45.33,45.35,45.32,45.34,3000.0
2019-01-17 13:05:00,45.34,45.36,45.33,45.36,4499.0,45.34,45.36,45.33,45.36,4499.0
2019-01-17 13:10:00,45.36,45.36,45.34,45.34,3085.0,45.36,45.36,45.34,45.34,3085.0
2019-01-17 13:15:00,45.34,45.35,45.33,45.33,4861.0,45.34,45.35,45.33,45.33,4861.0
2019-01-17 13:20:00,45.34,45.36,45.34,45.35,5989.0,45.34,45.36,45.34,45.35,5989.0
2019-01-17 13:25:00,45.35,45.38,45.35,45.36,4233.0,45.35,45.38,45.35,45.36,4233.0
2019-01-17 13:30:00,45.36,45.37,45.35,45.35,2675.0,45.36,45.37,45.35,45.35,2675.0
2019-01-17 13:35:00,45.35,45.36,45.33,45.36,4700.0,45.35,45.36,45.33,45.36,4700.0
2019-01-17 13:40:00,45.36,45.36,45.32,45.34,5902.0,45.36,45.36,45.32,45.34,5902.0
2019-01-17 13:45:00,45.33,45.34,45.32,45.33,5289.0,45.33,45.34,45.32,45.33,5289.0
2019-01-17 13:50:00,45.34,45.34,45.31,45.33,3846.0,45.34,45.34,45.31,45.33,3846.0
2019-01-17 13:55:00,45.33,45.38,45.32,45.36,6144.0,45.33,45.38,45.32,45.36,6144.0
2019-01-17 14:00:00,45.36,45.39,45.36,45.37,6837.0,45.36,45.39,45.36,45.37,6837.0
2019-01-17 14:05:00,45.37,45.37,45.35,45.35,5274.0,45.37,45.37,45.35,45.35,5274.0
2019-01-17 14:10:00,45.34,45.35,45.33,45.34,4300.0,45.34,45.35,45.33,45.34,4300.0
2019-01-17 14:15:00,45.33,45.36,45.33,45.34,3700.0,45.33,45.36,45.33,45.34,3700.0
2019-01-17 14:20:00,45.34,45.34,45.31,45.31,7934.0,45.34,45.34,45.31,45.31,7934.0
2019-01-17 14:25:00,45.31,45.33,45.31,45.31,3600.0,45.31,45.33,45.31,45.31,3600.0
2019-01-17 14:30:00,45.31,45.34,45.3,45.34,4778.0,45.31,45.34,45.3,45.34,4778.0
2019-01-17 14:35:00,45.33,45.44,45.3,45.43,25548.0,45.33,45.44,45.3,45.43,25548.0
2019-01-17 14:40:00,45.43,45.56,45.43,45.55,43931.0,45.43,45.56,45.43,45.55,43931.0
2019-01-17 14:45:00,45.56,45.78,45.55,45.71,30159.0,45.56,45.78,45.55,45.71,30159.0
2019-01-17 14:50:00,45.72,45.76,45.6,45.61,32297.0,45.72,45.76,45.6,45.61,32297.0
2019-01-17 14:55:00,45.62,45.64,45.45,45.54,14396.0,45.62,45.64,45.45,45.54,14396.0
2019-01-17 15:00:00,45.53,45.54,45.42,45.44,10779.0,45.53,45.54,45.42,45.44,10779.0
2019-01-17 15:05:00,45.45,45.56,45.44,45.51,6033.0,45.45,45.56,45.44,45.51,6033.0
2019-01-17 15:10:00,45.49,45.52,45.47,45.48,4900.0,45.49,45.52,45.47,45.48,4900.0
2019-01-17 15:15:00,45.47,45.52,45.45,45.52,9624.0,45.47,45.52,45.45,45.52,9624.0
2019-01-17 15:20:00,45.51,45.57,45.5,45.53,8833.0,45.51,45.57,45.5,45.53,8833.0
2019-01-17 15:25:00,45.53,45.55,45.47,45.53,16107.0,45.53,45.55,45.47,45.53,16107.0
2019-01-17 15:30:00,45.53,45.59,45.52,45.57,11638.0,45.53,45.59,45.52,45.57,11638.0
2019-01-17 15:35:00,45.56,45.62,45.55,45.59,15371.0,45.56,45.62,45.55,45.59,15371.0
2019-01-17 15:40:00,45.59,45.61,45.56,45.61,18233.0,45.59,45.61,45.56,45.61,18233.0
2019-01-17 15:45:00,45.61,45.66,45.61,45.65,36843.0,45.61,45.66,45.61,45.65,36843.0
2019-01-17 15:50:00,45.65,45.67,45.63,45.65,48848.0,45.65,45.67,45.63,45.65,48848.0
2019-01-17 15:55:00,45.65,45.77,45.65,45.74,126307.0,45.65,45.77,45.65,45.74,126307.0
2019-01-18 09:30:00,46.05,46.07,45.74,45.91,195391.0,46.05,46.07,45.74,45.91,195391.0
2019-01-18 09:35:00,45.92,45.93,45.69,45.73,14995.0,45.92,45.93,45.69,45.73,14995.0
2019-01-18 09:40:00,45.75,45.86,45.71,45.79,12383.0,45.75,45.86,45.71,45.79,12383.0
2019-01-18 09:45:00,45.73,45.77,45.71,45.72,10466.0,45.73,45.77,45.71,45.72,10466.0
2019-01-18 09:50:00,45.69,45.74,45.63,45.71,11289.0,45.69,45.74,45.63,45.71,11289.0
2019-01-18 09:55:00,45.7,45.79,45.64,45.79,10501.0,45.7,45.79,45.64,45.79,10501.0
2019-01-18 10:00:00,45.77,45.81,45.7,45.81,9654.0,45.77,45.81,45.7,45.81,9654.0
2019-01-18 10:05:00,45.78,45.8,45.72,45.74,9269.0,45.78,45.8,45.72,45.74,9269.0
2019-01-18 10:10:00,45.74,45.84,45.74,45.82,7626.0,45.74,45.84,45.74,45.82,7626.0
2019-01-18 10:15:00,45.85,46.06,45.85,45.96,18386.0,45.85,46.06,45.85,45.96,18386.0
2019-01-18 10:20:00,45.97,46.11,45.95,46.11,9741.0,45.97,46.11,45.95,46.11,9741.0
2019-01-18 10:25:00,46.11,46.2,46.1,46.19,10394.0,46.11,46.2,46.1,46.19,10394.0
2019-01-18 10:30:00,46.16,46.24,46.15,46.21,12560.0,46.16,46.24,46.15,46.21,12560.0
2019-01-18 10:35:00,46.21,46.28,46.18,46.24,17144.0,46.21,46.28,46.18,46.24,17144.0
2019-01-18 10:40:00,46.26,46.33,46.24,46.3,9685.0,46.26,46.33,46.24,46.3,9685.0
2019-01-18 10:45:00,46.32,46.38,46.29,46.29,26035.0,46.32,46.38,46.29,46.29,26035.0
2019-01-18 10:50:00,46.29,46.33,46.24,46.33,13400.0,46.29,46.33,46.24,46.33,13400.0
2019-01-18 10:55:00,46.32,46.35,46.29,46.35,8869.0,46.32,46.35,46.29,46.35,8869.0
2019-01-18 11:00:00,46.35,46.44,46.3,46.43,15115.0,46.35,46.44,46.3,46.43,15115.0
2019-01-18 11:05:00,46.44,46.48,46.43,46.45,10734.0,46.44,46.48,46.43,46.45,10734.0
2019-01-18 11:10:00,46.45,46.46,46.33,46.33,9417.0,46.45,46.46,46.33,46.33,9417.0
2019-01-18 11:15:00,46.33,46.37,46.32,46.32,6396.0,46.33,46.37,46.32,46.32,6396.0
2019-01-18 11:20:00,46.34,46.45,46.33,46.44,12773.0,46.34,46.45,46.33,46.44,12773.0
2019-01-18 11:25:00,46.44,46.5,46.42,46.48,11466.0,46.44,46.5,46.42,46.48,11466.0
2019-01-18 11:30:00,46.48,46.5,46.45,46.48,8748.0,46.48,46.5,46.45,46.48,8748.0
2019-01-18 11:35:00,46.48,46.53,46.47,46.53,13086.0,46.48,46.53,46.47,46.53,13086.0
2019-01-18 11:40:00,46.52,46.55,46.52,46.54,4697.0,46.52,46.55,46.52,46.54,4697.0
2019-01-18 11:45:00,46.54,46.54,46.46,46.46,7926.0,46.54,46.54,46.46,46.46,7926.0
2019-01-18 11:50:00,46.47,46.49,46.39,46.42,269959.0,46.47,46.49,46.39,46.42,269959.0
2019-01-18 11:55:00,46.43,46.49,46.42,46.47,4788.0,46.43,46.49,46.42,46.47,4788.0
2019-01-18 12:00:00,46.48,46.56,46.48,46.54,7919.0,46.48,46.56,46.48,46.54,7919.0
2019-01-18 12:05:00,46.55,46.55,46.47,46.5,7635.0,46.55,46.55,46.47,46.5,7635.0
2019-01-18 12:10:00,46.5,46.56,46.47,46.56,12242.0,46.5,46.56,46.47,46.56,12242.0
2019-01-18 12:15:00,46.56,46.59,46.52,46.55,10896.0,46.56,46.59,46.52,46.55,10896.0
2019-01-18 12:20:00,46.57,46.58,46.53,46.57,7097.0,46.57,46.58,46.53,46.57,7097.0
2019-01-18 12:25:00,46.57,46.59,46.54,46.57,4252.0,46.57,46.59,46.54,46.57,4252.0
2019-01-18 12:30:00,46.57,46.59,46.56,46.58,4180.0,46.57,46.59,46.56,46.58,4180.0
2019-01-18 12:35:00,46.57,46.57,46.53,46.54,8002.0,46.57,46.57,46.53,46.54,8002.0
2019-01-18 12:40:00,46.54,46.6,46.54,46.57,9317.0,46.54,46.6,46.54,46.57,9317.0
2019-01-18 12:45:00,46.58,46.58,46.51,46.54,7228.0,46.58,46.58,46.51,46.54,7228.0
2019-01-18 12:50:00,46.54,46.56,46.51,46.54,8472.0,46.54,46.56,46.51,46.54,8472.0
2019-01-18 12:55:00,46.53,46.54,46.51,46.54,13052.0,46.53,46.54,46.51,46.54,13052.0
2019-01-18 13:00:00,46.53,46.57,46.51,46.54,10753.0,46.53,46.57,46.51,46.54,10753.0
2019-01-18 13:05:00,46.53,46.55,46.51,46.53,8924.0,46.53,46.55,46.51,46.53,8924.0
2019-01-18 13:10:00,46.54,46.55,46.49,46.5,11657.0,46.54,46.55,46.49,46.5,11657.0
2019-01-18 13:15:00,46.5,46.53,46.47,46.52,7750.0,46.5,46.53,46.47,46.52,7750.0
2019-01-18 13:20:00,46.53,46.54,46.48,46.49,7099.0,46.53,46.54,46.48,46.49,7099.0
2019-01-18 13:25:00,46.49,46.49,46.4,46.41,11836.0,46.49,46.49,46.4,46.41,11836.0
2019-01-18 13:30:00,46.42,46.43,46.35,46.38,8438.0,46.42,46.43,46.35,46.38,8438.0
2019-01-18 13:35:00,46.36,46.39,46.35,46.35,6399.0,46.36,46.39,46.35,46.35,6399.0
2019-01-18 13:40:00,46.35,46.37,46.33,46.34,9694.0,46.35,46.37,46.33,46.34,9694.0
2019-01-18 13:45:00,46.35,46.36,46.28,46.3,14746.0,46.35,46.36,46.28,46.3,14746.0
2019-01-18 13:50:00,46.3,46.36,46.3,46.35,5170.0,46.3,46.36,46.3,46.35,5170.0
2019-01-18 13:55:00,46.34,46.42,46.34,46.42,6825.0,46.34,46.42,46.34,46.42,6825.0
2019-01-18 14:00:00,46.42,46.42,46.32,46.36,9156.0,46.42,46.42,46.32,46.36,9156.0
2019-01-18 14:05:00,46.36,46.39,46.33,46.39,6018.0,46.36,46.39,46.33,46.39,6018.0
2019-01-18 14:10:00,46.4,46.41,46.37,46.39,8338.0,46.4,46.41,46.37,46.39,8338.0
2019-01-18 14:15:00,46.39,46.43,46.39,46.4,5771.0,46.39,46.43,46.39,46.4,5771.0
2019-01-18 14:20:00,46.41,46.41,46.36,46.39,6203.0,46.41,46.41,46.36,46.39,6203.0
2019-01-18 14:25:00,46.37,46.38,46.3,46.32,8651.0,46.37,46.38,46.3,46.32,8651.0
2019-01-18 14:30:00,46.31,46.34,46.28,46.28,5900.0,46.31,46.34,46.28,46.28,5900.0
2019-01-18 14:35:00,46.28,46.3,46.27,46.29,8310.0,46.28,46.3,46.27,46.29,8310.0
2019-01-18 14:40:00,46.29,46.35,46.28,46.32,9450.0,46.29,46.35,46.28,46.32,9450.0
2019-01-18 14:45:00,46.32,46.35,46.31,46.34,7443.0,46.32,46.35,46.31,46.34,7443.0
2019-01-18 14:50:00,46.35,46.36,46.32,46.34,5338.0,46.35,46.36,46.32,46.34,5338.0
2019-01-18 14:55:00,46.34,46.39,46.33,46.37,9557.0,46.34,46.39,46.33,46.37,9557.0
2019-01-18 15:00:00,46.38,46.39,46.33,46.35,13117.0,46.38,46.39,46.33,46.35,13117.0
2019-01-18 15:05:00,46.36,46.39,46.34,46.39,7261.0,46.36,46.39,46.34,46.39,7261.0
2019-01-18 15:10:00,46.38,46.46,46.36,46.43,8856.0,46.38,46.46,46.36,46.43,8856.0
2019-01-18 15:15:00,46.44,46.45,46.41,46.43,8463.0,46.44,46.45,46.41,46.43,8463.0
2019-01-18 15:20:00,46.43,46.44,46.39,46.41,9886.0,46.43,46.44,46.39,46.41,9886.0
2019-01-18 15:25:00,46.4,46.44,46.4,46.44,10995.0,46.4,46.44,46.4,46.44,10995.0
2019-01-18 15:30:00,46.44,46.46,46.41,46.44,19298.0,46.44,46.46,46.41,46.44,19298.0
2019-01-18 15:35:00,46.44,46.53,46.44,46.52,23437.0,46.44,46.53,46.44,46.52,23437.0
2019-01-18 15:40:00,46.52,46.55,46.51,46.55,14979.0,46.52,46.55,46.51,46.55,14979.0
2019-01-18 15:45:00,46.55,46.59,46.47,46.5,49447.0,46.55,46.59,46.47,46.5,49447.0
2019-01-18 15:50:00,46.5,46.51,46.46,46.5,78216.0,46.5,46.51,46.46,46.5,78216.0
2019-01-18 15:55:00,46.5,46.63,46.5,46.62,111692.0,46.5,46.63,46.5,46.62,111692.0
2019-01-22 09:30:00,46.22,46.41,46.16,46.41,34465.0,46.22,46.41,46.16,46.41,34465.0
2019-01-22 09:35:00,46.41,46.6,46.39,46.43,35181.0,46.41,46.6,46.39,46.43,35181.0
2019-01-22 09:40:00,46.38,46.38,46.28,46.28,3900.0,46.38,46.38,46.28,46.28,3900.0
2019-01-22 09:45:00,46.31,46.34,46.22,46.23,4194.0,46.31,46.34,46.22,46.23,4194.0
2019-01-22 09:50:00,46.26,46.29,46.22,46.29,4692.0,46.26,46.29,46.22,46.29,4692.0
2019-01-22 09:55:00,46.27,46.36,46.23,46.32,2480.0,46.27,46.36,46.23,46.32,2480.0
2019-01-22 10:00:00,46.33,46.36,46.28,46.36,3966.0,46.33,46.36,46.28,46.36,3966.0
2019-01-22 10:05:00,46.34,46.35,46.23,46.35,4100.0,46.34,46.35,46.23,46.35,4100.0
2019-01-22 10:10:00,46.36,46.43,46.36,46.38,4881.0,46.36,46.43,46.36,46.38,4881.0
2019-01-22 10:15:00,46.34,46.39,46.33,46.36,10008.0,46.34,46.39,46.33,46.36,10008.0
2019-01-22 10:20:00,46.38,46.38,46.32,46.32,9719.0,46.38,46.38,46.32,46.32,9719.0
2019-01-22 10:25:00,46.32,46.34,46.27,46.3,5897.0,46.32,46.34,46.27,46.3,5897.0
2019-01-22 10:30:00,46.33,46.38,46.31,46.35,6462.0,46.33,46.38,46.31,46.35,6462.0
2019-01-22 10:35:00,46.34,46.42,46.32,46.38,10405.0,46.34,46.42,46.32,46.38,10405.0
2019-01-22 10:40:00,46.36,46.43,46.33,46.36,9033.0,46.36,46.43,46.33,46.36,9033.0
2019-01-22 10:45:00,46.37,46.38,46.3,46.35,3078.0,46.37,46.38,46.3,46.35,3078.0
2019-01-22 10:50:00,46.36,46.4,46.34,46.37,7261.0,46.36,46.4,46.34,46.37,7261.0
2019-01-22 10:55:00,46.37,46.38,46.29,46.3,4673.0,46.37,46.38,46.29,46.3,4673.0
2019-01-22 11:00:00,46.29,46.31,46.22,46.28,3873.0,46.29,46.31,46.22,46.28,3873.0
2019-01-22 11:05:00,46.29,46.31,46.22,46.23,3100.0,46.29,46.31,46.22,46.23,3100.0
2019-01-22 11:10:00,46.2,46.25,46.18,46.2,6968.0,46.2,46.25,46.18,46.2,6968.0
2019-01-22 11:15:00,46.21,46.23,46.18,46.2,3400.0,46.21,46.23,46.18,46.2,3400.0
2019-01-22 11:20:00,46.21,46.25,46.19,46.2,4620.0,46.21,46.25,46.19,46.2,4620.0
2019-01-22 11:25:00,46.2,46.21,46.15,46.16,2600.0,46.2,46.21,46.15,46.16,2600.0
2019-01-22 11:30:00,46.15,46.19,46.14,46.14,3009.0,46.15,46.19,46.14,46.14,3009.0
2019-01-22 11:35:00,46.16,46.21,46.15,46.2,4353.0,46.16,46.21,46.15,46.2,4353.0
2019-01-22 11:40:00,46.19,46.19,46.1,46.15,6562.0,46.19,46.19,46.1,46.15,6562.0
2019-01-22 11:45:00,46.13,46.21,46.12,46.16,3600.0,46.13,46.21,46.12,46.16,3600.0
2019-01-22 11:50:00,46.16,46.16,46.11,46.12,2000.0,46.16,46.16,46.11,46.12,2000.0
2019-01-22 11:55:00,46.12,46.12,46.07,46.07,3893.0,46.12,46.12,46.07,46.07,3893.0
2019-01-22 12:00:00,46.08,46.09,46.04,46.08,6428.0,46.08,46.09,46.04,46.08,6428.0
2019-01-22 12:05:00,46.07,46.14,46.07,46.11,6100.0,46.07,46.14,46.07,46.11,6100.0
2019-01-22 12:10:00,46.1,46.12,46.07,46.07,3713.0,46.1,46.12,46.07,46.07,3713.0
2019-01-22 12:15:00,46.07,46.1,46.03,46.06,5415.0,46.07,46.1,46.03,46.06,5415.0
2019-01-22 12:20:00,46.05,46.05,45.98,45.99,6087.0,46.05,46.05,45.98,45.99,6087.0
2019-01-22 12:25:00,45.98,45.99,45.94,45.97,6008.0,45.98,45.99,45.94,45.97,6008.0
2019-01-22 12:30:00,45.95,45.97,45.9,45.9,3564.0,45.95,45.97,45.9,45.9,3564.0
2019-01-22 12:35:00,45.89,45.94,45.89,45.89,6158.0,45.89,45.94,45.89,45.89,6158.0
2019-01-22 12:40:00,45.89,45.9,45.87,45.88,4200.0,45.89,45.9,45.87,45.88,4200.0
2019-01-22 12:45:00,45.89,45.91,45.86,45.89,5160.0,45.89,45.91,45.86,45.89,5160.0
2019-01-22 12:50:00,45.9,45.91,45.86,45.9,3900.0,45.9,45.91,45.86,45.9,3900.0
2019-01-22 12:55:00,45.88,45.88,45.86,45.87,4707.0,45.88,45.88,45.86,45.87,4707.0
2019-01-22 13:00:00,45.86,45.87,45.71,45.76,35568.0,45.86,45.87,45.71,45.76,35568.0
2019-01-22 13:05:00,45.76,45.79,45.73,45.73,6202.0,45.76,45.79,45.73,45.73,6202.0
2019-01-22 13:10:00,45.73,45.76,45.68,45.75,11193.0,45.73,45.76,45.68,45.75,11193.0
2019-01-22 13:15:00,45.75,45.76,45.69,45.69,5300.0,45.75,45.76,45.69,45.69,5300.0
2019-01-22 13:20:00,45.69,45.82,45.69,45.74,21234.0,45.69,45.82,45.69,45.74,21234.0
2019-01-22 13:25:00,45.75,45.82,45.75,45.8,5510.0,45.75,45.82,45.75,45.8,5510.0
2019-01-22 13:30:00,45.78,45.79,45.75,45.76,4199.0,45.78,45.79,45.75,45.76,4199.0
2019-01-22 13:35:00,45.76,45.81,45.76,45.8,3822.0,45.76,45.81,45.76,45.8,3822.0
2019-01-22 13:40:00,45.79,45.8,45.74,45.75,5396.0,45.79,45.8,45.74,45.75,5396.0
2019-01-22 13:45:00,45.73,45.76,45.73,45.75,7515.0,45.73,45.76,45.73,45.75,7515.0
2019-01-22 13:50:00,45.74,45.78,45.74,45.77,7352.0,45.74,45.78,45.74,45.77,7352.0
2019-01-22 13:55:00,45.78,45.8,45.76,45.79,2100.0,45.78,45.8,45.76,45.79,2100.0
2019-01-22 14:00:00,45.77,45.8,45.75,45.77,5339.0,45.77,45.8,45.75,45.77,5339.0
2019-01-22 14:05:00,45.78,45.8,45.74,45.74,7353.0,45.78,45.8,45.74,45.74,7353.0
2019-01-22 14:10:00,45.73,45.76,45.72,45.72,3818.0,45.73,45.76,45.72,45.72,3818.0
2019-01-22 14:15:00,45.72,45.78,45.72,45.76,6858.0,45.72,45.78,45.72,45.76,6858.0
2019-01-22 14:20:00,45.76,45.8,45.66,45.66,5300.0,45.76,45.8,45.66,45.66,5300.0
2019-01-22 14:25:00,45.67,45.68,45.64,45.65,4907.0,45.67,45.68,45.64,45.65,4907.0
2019-01-22 14:30:00,45.64,45.65,45.62,45.63,5200.0,45.64,45.65,45.62,45.63,5200.0
2019-01-22 14:35:00,45.63,45.64,45.55,45.57,7208.0,45.63,45.64,45.55,45.57,7208.0
2019-01-22 14:40:00,45.6,45.62,45.53,45.54,8888.0,45.6,45.62,45.53,45.54,8888.0
2019-01-22 14:45:00,45.55,45.56,45.49,45.5,6364.0,45.55,45.56,45.49,45.5,6364.0
2019-01-22 14:50:00,45.5,45.55,45.48,45.53,10588.0,45.5,45.55,45.48,45.53,10588.0
2019-01-22 14:55:00,45.54,45.56,45.48,45.52,11637.0,45.54,45.56,45.48,45.52,11637.0
2019-01-22 15:00:00,45.52,45.53,45.44,45.48,11465.0,45.52,45.53,45.44,45.48,11465.0
2019-01-22 15:05:00,45.48,45.49,45.41,45.43,6020.0,45.48,45.49,45.41,45.43,6020.0
2019-01-22 15:10:00,45.43,45.47,45.42,45.46,7765.0,45.43,45.47,45.42,45.46,7765.0
2019-01-22 15:15:00,45.46,45.5,45.45,45.5,5652.0,45.46,45.5,45.45,45.5,5652.0
2019-01-22 15:20:00,45.5,45.61,45.49,45.6,6800.0,45.5,45.61,45.49,45.6,6800.0
2019-01-22 15:25:00,45.58,45.64,45.56,45.63,6236.0,45.58,45.64,45.56,45.63,6236.0
2019-01-22 15:30:00,45.64,45.65,45.55,45.55,10718.0,45.64,45.65,45.55,45.55,10718.0
2019-01-22 15:35:00,45.55,45.76,45.48,45.76,23603.0,45.55,45.76,45.48,45.76,23603.0
2019-01-22 15:40:00,45.77,45.8,45.59,45.6,25653.0,45.77,45.8,45.59,45.6,25653.0
2019-01-22 15:45:00,45.61,45.63,45.56,45.62,27210.0,45.61,45.63,45.56,45.62,27210.0
2019-01-22 15:50:00,45.62,45.63,45.51,45.51,36501.0,45.62,45.63,45.51,45.51,36501.0
2019-01-22 15:55:00,45.52,45.8,45.49,45.79,111081.0,45.52,45.8,45.49,45.79,111081.0
2019-01-23 09:30:00,45.57,46.04,45.57,46.04,38103.0,45.57,46.04,45.57,46.04,38103.0
2019-01-23 09:35:00,46.08,46.08,45.9,45.98,8445.0,46.08,46.08,45.9,45.98,8445.0
2019-01-23 09:40:00,45.99,46.08,45.99,46.0,4009.0,45.99,46.08,45.99,46.0,4009.0
2019-01-23 09:45:00,46.02,46.23,46.02,46.18,6400.0,46.02,46.23,46.02,46.18,6400.0
2019-01-23 09:50:00,46.16,46.22,46.14,46.14,4965.0,46.16,46.22,46.14,46.14,4965.0
2019-01-23 09:55:00,46.16,46.16,46.07,46.1,6105.0,46.16,46.16,46.07,46.1,6105.0
2019-01-23 10:00:00,46.08,46.11,46.0,46.08,9680.0,46.08,46.11,46.0,46.08,9680.0
2019-01-23 10:05:00,46.09,46.09,45.98,45.99,5600.0,46.09,46.09,45.98,45.99,5600.0
2019-01-23 10:10:00,45.99,46.02,45.96,46.02,6676.0,45.99,46.02,45.96,46.02,6676.0
2019-01-23 10:15:00,46.04,46.07,45.93,45.94,6936.0,46.04,46.07,45.93,45.94,6936.0
2019-01-23 10:20:00,45.93,45.99,45.92,45.94,8600.0,45.93,45.99,45.92,45.94,8600.0
2019-01-23 10:25:00,45.94,45.95,45.81,45.81,14552.0,45.94,45.95,45.81,45.81,14552.0
2019-01-23 10:30:00,45.81,45.81,45.75,45.75,7324.0,45.81,45.81,45.75,45.75,7324.0
2019-01-23 10:35:00,45.75,45.81,45.73,45.75,8268.0,45.75,45.81,45.73,45.75,8268.0
2019-01-23 10:40:00,45.73,45.76,45.65,45.66,18503.0,45.73,45.76,45.65,45.66,18503.0
2019-01-23 10:45:00,45.65,45.67,45.59,45.63,6317.0,45.65,45.67,45.59,45.63,6317.0
2019-01-23 10:50:00,45.63,45.63,45.55,45.58,5900.0,45.63,45.63,45.55,45.58,5900.0
2019-01-23 10:55:00,45.58,45.62,45.53,45.58,8500.0,45.58,45.62,45.53,45.58,8500.0
2019-01-23 11:00:00,45.58,45.6,45.51,45.6,10339.0,45.58,45.6,45.51,45.6,10339.0
2019-01-23 11:05:00,45.61,45.65,45.58,45.58,8126.0,45.61,45.65,45.58,45.58,8126.0
2019-01-23 11:10:00,45.6,45.66,45.6,45.62,4824.0,45.6,45.66,45.6,45.62,4824.0
2019-01-23 11:15:00,45.61,45.64,45.55,45.55,7900.0,45.61,45.64,45.55,45.55,7900.0
2019-01-23 11:20:00,45.54,45.54,45.44,45.44,9342.0,45.54,45.54,45.44,45.44,9342.0
2019-01-23 11:25:00,45.44,45.5,45.42,45.49,9200.0,45.44,45.5,45.42,45.49,9200.0
2019-01-23 11:30:00,45.47,45.51,45.46,45.51,16553.0,45.47,45.51,45.46,45.51,16553.0
2019-01-23 11:35:00,45.51,45.53,45.47,45.48,5200.0,45.51,45.53,45.47,45.48,5200.0
2019-01-23 11:40:00,45.46,45.5,45.44,45.47,3450.0,45.46,45.5,45.44,45.47,3450.0
2019-01-23 11:45:00,45.46,45.46,45.35,45.35,8703.0,45.46,45.46,45.35,45.35,8703.0
2019-01-23 11:50:00,45.37,45.39,45.27,45.28,8121.0,45.37,45.39,45.27,45.28,8121.0
2019-01-23 11:55:00,45.28,45.3,45.23,45.28,7449.0,45.28,45.3,45.23,45.28,7449.0
2019-01-23 12:00:00,45.3,45.32,45.26,45.3,4453.0,45.3,45.32,45.26,45.3,4453.0
2019-01-23 12:05:00,45.32,45.35,45.22,45.25,11626.0,45.32,45.35,45.22,45.25,11626.0
2019-01-23 12:10:00,45.27,45.3,45.25,45.29,3001.0,45.27,45.3,45.25,45.29,3001.0
2019-01-23 12:15:00,45.28,45.28,45.17,45.2,5201.0,45.28,45.28,45.17,45.2,5201.0
2019-01-23 12:20:00,45.22,45.28,45.2,45.27,3800.0,45.22,45.28,45.2,45.27,3800.0
2019-01-23 12:25:00,45.26,45.3,45.25,45.28,2700.0,45.26,45.3,45.25,45.28,2700.0
2019-01-23 12:30:00,45.26,45.32,45.25,45.31,6755.0,45.26,45.32,45.25,45.31,6755.0
2019-01-23 12:35:00,45.29,45.31,45.27,45.28,5199.0,45.29,45.31,45.27,45.28,5199.0
2019-01-23 12:40:00,45.28,45.32,45.25,45.32,2900.0,45.28,45.32,45.25,45.32,2900.0
2019-01-23 12:45:00,45.36,45.38,45.35,45.35,2758.0,45.36,45.38,45.35,45.35,2758.0
2019-01-23 12:50:00,45.35,45.38,45.34,45.35,2495.0,45.35,45.38,45.34,45.35,2495.0
2019-01-23 12:55:00,45.34,45.4,45.33,45.39,4002.0,45.34,45.4,45.33,45.39,4002.0
2019-01-23 13:00:00,45.41,45.41,45.31,45.31,2710.0,45.41,45.41,45.31,45.31,2710.0
2019-01-23 13:05:00,45.32,45.44,45.3,45.42,4400.0,45.32,45.44,45.3,45.42,4400.0
2019-01-23 13:10:00,45.41,45.41,45.37,45.38,5232.0,45.41,45.41,45.37,45.38,5232.0
2019-01-23 13:15:00,45.41,45.46,45.38,45.39,11474.0,45.41,45.46,45.38,45.39,11474.0
2019-01-23 13:20:00,45.39,45.4,45.36,45.37,4013.0,45.39,45.4,45.36,45.37,4013.0
2019-01-23 13:25:00,45.37,45.39,45.34,45.37,5100.0,45.37,45.39,45.34,45.37,5100.0
2019-01-23 13:30:00,45.38,45.44,45.38,45.39,5401.0,45.38,45.44,45.38,45.39,5401.0
2019-01-23 13:35:00,45.39,45.41,45.37,45.4,7654.0,45.39,45.41,45.37,45.4,7654.0
2019-01-23 13:40:00,45.37,45.38,45.34,45.38,6256.0,45.37,45.38,45.34,45.38,6256.0
2019-01-23 13:45:00,45.39,45.41,45.35,45.35,5200.0,45.39,45.41,45.35,45.35,5200.0
2019-01-23 13:50:00,45.36,45.4,45.33,45.4,6335.0,45.36,45.4,45.33,45.4,6335.0
2019-01-23 13:55:00,45.4,45.41,45.36,45.38,9813.0,45.4,45.41,45.36,45.38,9813.0
2019-01-23 14:00:00,45.4,45.48,45.39,45.44,15696.0,45.4,45.48,45.39,45.44,15696.0
2019-01-23 14:05:00,45.44,45.44,45.39,45.42,3700.0,45.44,45.44,45.39,45.42,3700.0
2019-01-23 14:10:00,45.41,45.41,45.39,45.39,3130.0,45.41,45.41,45.39,45.39,3130.0
2019-01-23 14:15:00,45.38,45.39,45.32,45.33,7611.0,45.38,45.39,45.32,45.33,7611.0
2019-01-23 14:20:00,45.33,45.43,45.33,45.41,9168.0,45.33,45.43,45.33,45.41,9168.0
2019-01-23 14:25:00,45.4,45.45,45.39,45.45,3200.0,45.4,45.45,45.39,45.45,3200.0
2019-01-23 14:30:00,45.44,45.47,45.4,45.47,9206.0,45.44,45.47,45.4,45.47,9206.0
2019-01-23 14:35:00,45.48,45.5,45.41,45.43,5333.0,45.48,45.5,45.41,45.43,5333.0
2019-01-23 14:40:00,45.43,45.43,45.35,45.36,4500.0,45.43,45.43,45.35,45.36,4500.0
2019-01-23 14:45:00,45.35,45.4,45.31,45.4,9847.0,45.35,45.4,45.31,45.4,9847.0
2019-01-23 14:50:00,45.39,45.46,45.39,45.42,11657.0,45.39,45.46,45.39,45.42,11657.0
2019-01-23 14:55:00,45.43,45.43,45.35,45.35,12161.0,45.43,45.43,45.35,45.35,12161.0
2019-01-23 15:00:00,45.34,45.41,45.34,45.37,11327.0,45.34,45.41,45.34,45.37,11327.0
2019-01-23 15:05:00,45.38,45.41,45.31,45.34,12132.0,45.38,45.41,45.31,45.34,12132.0
2019-01-23 15:10:00,45.35,45.43,45.34,45.38,5884.0,45.35,45.43,45.34,45.38,5884.0
2019-01-23 15:15:00,45.39,45.47,45.39,45.45,7348.0,45.39,45.47,45.39,45.45,7348.0
2019-01-23 15:20:00,45.45,45.49,45.44,45.46,23460.0,45.45,45.49,45.44,45.46,23460.0
2019-01-23 15:25:00,45.46,45.51,45.44,45.51,9120.0,45.46,45.51,45.44,45.51,9120.0
2019-01-23 15:30:00,45.51,45.51,45.45,45.46,16302.0,45.51,45.51,45.45,45.46,16302.0
2019-01-23 15:35:00,45.46,45.5,45.45,45.47,14007.0,45.46,45.5,45.45,45.47,14007.0
2019-01-23 15:40:00,45.48,45.48,45.42,45.44,30209.0,45.48,45.48,45.42,45.44,30209.0
2019-01-23 15:45:00,45.44,45.47,45.42,45.45,27885.0,45.44,45.47,45.42,45.45,27885.0
2019-01-23 15:50:00,45.44,45.45,45.4,45.41,41585.0,45.44,45.45,45.4,45.41,41585.0
2019-01-23 15:55:00,45.41,45.49,45.34,45.49,93251.0,45.41,45.49,45.34,45.49,93251.0
2019-01-24 09:30:00,45.48,45.79,45.24,45.69,17944.0,45.48,45.79,45.24,45.69,17944.0
2019-01-24 09:35:00,45.76,45.78,45.62,45.62,5800.0,45.76,45.78,45.62,45.62,5800.0
2019-01-24 09:40:00,45.65,45.65,45.42,45.49,8181.0,45.65,45.65,45.42,45.49,8181.0
2019-01-24 09:45:00,45.49,45.69,45.49,45.64,8200.0,45.49,45.69,45.49,45.64,8200.0
2019-01-24 09:50:00,45.65,45.79,45.65,45.7,5825.0,45.65,45.79,45.65,45.7,5825.0
2019-01-24 09:55:00,45.71,45.71,45.51,45.55,5600.0,45.71,45.71,45.51,45.55,5600.0
2019-01-24 10:00:00,45.51,45.56,45.45,45.49,8768.0,45.51,45.56,45.45,45.49,8768.0
2019-01-24 10:05:00,45.48,45.56,45.48,45.56,5000.0,45.48,45.56,45.48,45.56,5000.0
2019-01-24 10:10:00,45.53,45.6,45.47,45.6,8109.0,45.53,45.6,45.47,45.6,8109.0
2019-01-24 10:15:00,45.6,45.64,45.58,45.63,5794.0,45.6,45.64,45.58,45.63,5794.0
2019-01-24 10:20:00,45.62,45.69,45.59,45.65,4300.0,45.62,45.69,45.59,45.65,4300.0
2019-01-24 10:25:00,45.64,45.7,45.63,45.67,4640.0,45.64,45.7,45.63,45.67,4640.0
2019-01-24 10:30:00,45.67,45.68,45.63,45.65,5566.0,45.67,45.68,45.63,45.65,5566.0
2019-01-24 10:35:00,45.63,45.64,45.59,45.64,5800.0,45.63,45.64,45.59,45.64,5800.0
2019-01-24 10:40:00,45.64,45.65,45.59,45.62,8159.0,45.64,45.65,45.59,45.62,8159.0
2019-01-24 10:45:00,45.6,45.64,45.57,45.57,7300.0,45.6,45.64,45.57,45.57,7300.0
2019-01-24 10:50:00,45.55,45.57,45.51,45.54,5842.0,45.55,45.57,45.51,45.54,5842.0
2019-01-24 10:55:00,45.54,45.54,45.5,45.52,7030.0,45.54,45.54,45.5,45.52,7030.0
2019-01-24 11:00:00,45.52,45.56,45.51,45.56,3335.0,45.52,45.56,45.51,45.56,3335.0
2019-01-24 11:05:00,45.55,45.55,45.49,45.52,6087.0,45.55,45.55,45.49,45.52,6087.0
2019-01-24 11:10:00,45.52,45.53,45.39,45.45,9875.0,45.52,45.53,45.39,45.45,9875.0
2019-01-24 11:15:00,45.44,45.56,45.42,45.53,7963.0,45.44,45.56,45.42,45.53,7963.0
2019-01-24 11:20:00,45.53,45.62,45.51,45.6,5021.0,45.53,45.62,45.51,45.6,5021.0
2019-01-24 11:25:00,45.59,45.68,45.58,45.67,7891.0,45.59,45.68,45.58,45.67,7891.0
2019-01-24 11:30:00,45.68,45.76,45.66,45.76,25423.0,45.68,45.76,45.66,45.76,25423.0
2019-01-24 11:35:00,45.77,45.85,45.74,45.85,7762.0,45.77,45.85,45.74,45.85,7762.0
2019-01-24 11:40:00,45.85,45.89,45.81,45.84,4642.0,45.85,45.89,45.81,45.84,4642.0
2019-01-24 11:45:00,45.84,45.89,45.82,45.86,8211.0,45.84,45.89,45.82,45.86,8211.0
2019-01-24 11:50:00,45.85,45.86,45.79,45.85,4512.0,45.85,45.86,45.79,45.85,4512.0
2019-01-24 11:55:00,45.85,45.88,45.83,45.86,3500.0,45.85,45.88,45.83,45.86,3500.0
2019-01-24 12:00:00,45.85,45.85,45.8,45.81,4000.0,45.85,45.85,45.8,45.81,4000.0
2019-01-24 12:05:00,45.82,45.87,45.8,45.81,7879.0,45.82,45.87,45.8,45.81,7879.0
2019-01-24 12:10:00,45.81,45.82,45.76,45.8,4208.0,45.81,45.82,45.76,45.8,4208.0
2019-01-24 12:15:00,45.8,45.89,45.79,45.89,6057.0,45.8,45.89,45.79,45.89,6057.0
2019-01-24 12:20:00,45.87,45.88,45.83,45.85,1685.0,45.87,45.88,45.83,45.85,1685.0
2019-01-24 12:25:00,45.84,45.86,45.8,45.81,3400.0,45.84,45.86,45.8,45.81,3400.0
2019-01-24 12:30:00,45.82,45.88,45.82,45.86,3457.0,45.82,45.88,45.82,45.86,3457.0
2019-01-24 12:35:00,45.85,45.85,45.78,45.82,4302.0,45.85,45.85,45.78,45.82,4302.0
2019-01-24 12:40:00,45.81,45.81,45.76,45.79,5830.0,45.81,45.81,45.76,45.79,5830.0
2019-01-24 12:45:00,45.79,45.79,45.74,45.74,5831.0,45.79,45.79,45.74,45.74,5831.0
2019-01-24 12:50:00,45.73,45.76,45.71,45.76,5948.0,45.73,45.76,45.71,45.76,5948.0
2019-01-24 12:55:00,45.75,45.76,45.74,45.76,4900.0,45.75,45.76,45.74,45.76,4900.0
2019-01-24 13:00:00,45.77,45.81,45.72,45.73,8151.0,45.77,45.81,45.72,45.73,8151.0
2019-01-24 13:05:00,45.74,45.75,45.72,45.72,3350.0,45.74,45.75,45.72,45.72,3350.0
2019-01-24 13:10:00,45.71,45.71,45.64,45.66,6500.0,45.71,45.71,45.64,45.66,6500.0
2019-01-24 13:15:00,45.66,45.7,45.63,45.7,5613.0,45.66,45.7,45.63,45.7,5613.0
2019-01-24 13:20:00,45.7,45.72,45.67,45.67,6035.0,45.7,45.72,45.67,45.67,6035.0
2019-01-24 13:25:00,45.66,45.72,45.66,45.71,4382.0,45.66,45.72,45.66,45.71,4382.0
2019-01-24 13:30:00,45.71,45.79,45.7,45.79,5386.0,45.71,45.79,45.7,45.79,5386.0
2019-01-24 13:35:00,45.79,45.82,45.77,45.8,4400.0,45.79,45.82,45.77,45.8,4400.0
2019-01-24 13:40:00,45.8,45.82,45.74,45.74,7974.0,45.8,45.82,45.74,45.74,7974.0
2019-01-24 13:45:00,45.74,45.82,45.74,45.81,8292.0,45.74,45.82,45.74,45.81,8292.0
2019-01-24 13:50:00,45.82,45.84,45.79,45.84,10413.0,45.82,45.84,45.79,45.84,10413.0
2019-01-24 13:55:00,45.84,45.87,45.83,45.84,7800.0,45.84,45.87,45.83,45.84,7800.0
2019-01-24 14:00:00,45.86,45.86,45.8,45.83,5968.0,45.86,45.86,45.8,45.83,5968.0
2019-01-24 14:05:00,45.84,46.11,45.84,46.03,50005.0,45.84,46.11,45.84,46.03,50005.0
2019-01-24 14:10:00,46.06,46.13,45.91,45.96,25353.0,46.06,46.13,45.91,45.96,25353.0
2019-01-24 14:15:00,45.95,45.95,45.87,45.89,7511.0,45.95,45.95,45.87,45.89,7511.0
2019-01-24 14:20:00,45.89,45.91,45.87,45.87,4068.0,45.89,45.91,45.87,45.87,4068.0
2019-01-24 14:25:00,45.88,45.94,45.88,45.92,7323.0,45.88,45.94,45.88,45.92,7323.0
2019-01-24 14:30:00,45.91,45.91,45.85,45.9,4135.0,45.91,45.91,45.85,45.9,4135.0
2019-01-24 14:35:00,45.9,45.97,45.9,45.95,7308.0,45.9,45.97,45.9,45.95,7308.0
2019-01-24 14:40:00,45.95,45.95,45.89,45.92,4331.0,45.95,45.95,45.89,45.92,4331.0
2019-01-24 14:45:00,45.91,45.92,45.87,45.88,4357.0,45.91,45.92,45.87,45.88,4357.0
2019-01-24 14:50:00,45.88,45.92,45.88,45.92,6965.0,45.88,45.92,45.88,45.92,6965.0
2019-01-24 14:55:00,45.92,45.92,45.88,45.9,4432.0,45.92,45.92,45.88,45.9,4432.0
2019-01-24 15:00:00,45.89,45.91,45.85,45.9,9131.0,45.89,45.91,45.85,45.9,9131.0
2019-01-24 15:05:00,45.9,45.95,45.9,45.9,5388.0,45.9,45.95,45.9,45.9,5388.0
2019-01-24 15:10:00,45.89,45.9,45.88,45.88,9722.0,45.89,45.9,45.88,45.88,9722.0
2019-01-24 15:15:00,45.89,45.9,45.83,45.84,15801.0,45.89,45.9,45.83,45.84,15801.0
2019-01-24 15:20:00,45.84,45.86,45.81,45.82,13338.0,45.84,45.86,45.81,45.82,13338.0
2019-01-24 15:25:00,45.82,45.83,45.8,45.8,15787.0,45.82,45.83,45.8,45.8,15787.0
2019-01-24 15:30:00,45.8,45.83,45.78,45.83,16684.0,45.8,45.83,45.78,45.83,16684.0
2019-01-24 15:35:00,45.85,45.86,45.82,45.84,14400.0,45.85,45.86,45.82,45.84,14400.0
2019-01-24 15:40:00,45.85,45.86,45.81,45.84,20891.0,45.85,45.86,45.81,45.84,20891.0
2019-01-24 15:45:00,45.85,45.9,45.84,45.89,39973.0,45.85,45.9,45.84,45.89,39973.0
2019-01-24 15:50:00,45.89,45.97,45.88,45.96,39747.0,45.89,45.97,45.88,45.96,39747.0
2019-01-24 15:55:00,45.96,45.97,45.92,45.95,81555.0,45.96,45.97,45.92,45.95,81555.0
2019-01-25 09:30:00,46.48,46.5,46.27,46.48,22546.0,46.48,46.5,46.27,46.48,22546.0
2019-01-25 09:35:00,46.37,46.43,46.28,46.35,2900.0,46.37,46.43,46.28,46.35,2900.0
2019-01-25 09:40:00,46.34,46.39,46.23,46.27,6400.0,46.34,46.39,46.23,46.27,6400.0
2019-01-25 09:45:00,46.3,46.34,46.22,46.29,3684.0,46.3,46.34,46.22,46.29,3684.0
2019-01-25 09:50:00,46.32,46.4,46.3,46.38,3700.0,46.32,46.4,46.3,46.38,3700.0
2019-01-25 09:55:00,46.36,46.42,46.32,46.34,36028.0,46.36,46.42,46.32,46.34,36028.0
2019-01-25 10:00:00,46.34,46.51,46.34,46.51,10045.0,46.34,46.51,46.34,46.51,10045.0
2019-01-25 10:05:00,46.49,46.53,46.48,46.51,6806.0,46.49,46.53,46.48,46.51,6806.0
2019-01-25 10:10:00,46.49,46.51,46.43,46.5,8925.0,46.49,46.51,46.43,46.5,8925.0
2019-01-25 10:15:00,46.53,46.53,46.46,46.46,4700.0,46.53,46.53,46.46,46.46,4700.0
2019-01-25 10:20:00,46.46,46.52,46.46,46.47,6084.0,46.46,46.52,46.46,46.47,6084.0
2019-01-25 10:25:00,46.48,46.5,46.45,46.45,4580.0,46.48,46.5,46.45,46.45,4580.0
2019-01-25 10:30:00,46.47,46.54,46.45,46.46,13532.0,46.47,46.54,46.45,46.46,13532.0
2019-01-25 10:35:00,46.47,46.51,46.45,46.47,5500.0,46.47,46.51,46.45,46.47,5500.0
2019-01-25 10:40:00,46.47,46.5,46.46,46.5,4200.0,46.47,46.5,46.46,46.5,4200.0
2019-01-25 10:45:00,46.5,46.51,46.48,46.49,3000.0,46.5,46.51,46.48,46.49,3000.0
2019-01-25 10:50:00,46.49,46.5,46.45,46.5,3700.0,46.49,46.5,46.45,46.5,3700.0
2019-01-25 10:55:00,46.51,46.55,46.51,46.55,5795.0,46.51,46.55,46.51,46.55,5795.0
2019-01-25 11:00:00,46.55,46.6,46.53,46.59,6078.0,46.55,46.6,46.53,46.59,6078.0
2019-01-25 11:05:00,46.58,46.61,46.56,46.6,5260.0,46.58,46.61,46.56,46.6,5260.0
2019-01-25 11:10:00,46.58,46.63,46.58,46.63,10990.0,46.58,46.63,46.58,46.63,10990.0
2019-01-25 11:15:00,46.62,46.62,46.59,46.59,3037.0,46.62,46.62,46.59,46.59,3037.0
2019-01-25 11:20:00,46.6,46.64,46.59,46.6,10582.0,46.6,46.64,46.59,46.6,10582.0
2019-01-25 11:25:00,46.59,46.61,46.56,46.59,7620.0,46.59,46.61,46.56,46.59,7620.0
2019-01-25 11:30:00,46.58,46.58,46.5,46.5,4423.0,46.58,46.58,46.5,46.5,4423.0
2019-01-25 11:35:00,46.5,46.57,46.49,46.53,4200.0,46.5,46.57,46.49,46.53,4200.0
2019-01-25 11:40:00,46.54,46.63,46.52,46.61,5392.0,46.54,46.63,46.52,46.61,5392.0
2019-01-25 11:45:00,46.61,46.63,46.6,46.62,4400.0,46.61,46.63,46.6,46.62,4400.0
2019-01-25 11:50:00,46.61,46.69,46.6,46.68,5000.0,46.61,46.69,46.6,46.68,5000.0
2019-01-25 11:55:00,46.69,46.69,46.65,46.68,5171.0,46.69,46.69,46.65,46.68,5171.0
2019-01-25 12:00:00,46.66,46.66,46.63,46.64,4900.0,46.66,46.66,46.63,46.64,4900.0
2019-01-25 12:05:00,46.63,46.67,46.63,46.65,4100.0,46.63,46.67,46.63,46.65,4100.0
2019-01-25 12:10:00,46.65,46.67,46.63,46.65,3000.0,46.65,46.67,46.63,46.65,3000.0
2019-01-25 12:15:00,46.65,46.68,46.64,46.67,2670.0,46.65,46.68,46.64,46.67,2670.0
2019-01-25 12:20:00,46.67,46.67,46.64,46.67,3321.0,46.67,46.67,46.64,46.67,3321.0
2019-01-25 12:25:00,46.67,46.71,46.67,46.69,5857.0,46.67,46.71,46.67,46.69,5857.0
2019-01-25 12:30:00,46.68,46.68,46.65,46.65,4400.0,46.68,46.68,46.65,46.65,4400.0
2019-01-25 12:35:00,46.66,46.72,46.66,46.72,5126.0,46.66,46.72,46.66,46.72,5126.0
2019-01-25 12:40:00,46.73,46.73,46.62,46.62,2661.0,46.73,46.73,46.62,46.62,2661.0
2019-01-25 12:45:00,46.61,46.62,46.52,46.55,7485.0,46.61,46.62,46.52,46.55,7485.0
2019-01-25 12:50:00,46.56,46.57,46.49,46.55,7373.0,46.56,46.57,46.49,46.55,7373.0
2019-01-25 12:55:00,46.56,46.6,46.56,46.59,8500.0,46.56,46.6,46.56,46.59,8500.0
2019-01-25 13:00:00,46.6,46.64,46.6,46.61,4334.0,46.6,46.64,46.6,46.61,4334.0
2019-01-25 13:05:00,46.61,46.65,46.61,46.65,2300.0,46.61,46.65,46.61,46.65,2300.0
2019-01-25 13:10:00,46.64,46.64,46.59,46.63,4400.0,46.64,46.64,46.59,46.63,4400.0
2019-01-25 13:15:00,46.64,46.64,46.59,46.59,4294.0,46.64,46.64,46.59,46.59,4294.0
2019-01-25 13:20:00,46.61,46.68,46.61,46.68,3800.0,46.61,46.68,46.61,46.68,3800.0
2019-01-25 13:25:00,46.68,46.69,46.65,46.67,2900.0,46.68,46.69,46.65,46.67,2900.0
2019-01-25 13:30:00,46.67,46.68,46.65,46.65,3900.0,46.67,46.68,46.65,46.65,3900.0
2019-01-25 13:35:00,46.65,46.68,46.65,46.66,1700.0,46.65,46.68,46.65,46.66,1700.0
2019-01-25 13:40:00,46.68,46.71,46.68,46.7,3750.0,46.68,46.71,46.68,46.7,3750.0
2019-01-25 13:45:00,46.69,46.7,46.69,46.7,1600.0,46.69,46.7,46.69,46.7,1600.0
2019-01-25 13:50:00,46.69,46.71,46.65,46.66,7100.0,46.69,46.71,46.65,46.66,7100.0
2019-01-25 13:55:00,46.64,46.65,46.61,46.65,23912.0,46.64,46.65,46.61,46.65,23912.0
2019-01-25 14:00:00,46.66,46.7,46.63,46.68,4482.0,46.66,46.7,46.63,46.68,4482.0
2019-01-25 14:05:00,46.7,46.71,46.68,46.71,4597.0,46.7,46.71,46.68,46.71,4597.0
2019-01-25 14:10:00,46.71,46.71,46.64,46.68,3600.0,46.71,46.71,46.64,46.68,3600.0
2019-01-25 14:15:00,46.68,46.74,46.67,46.71,8417.0,46.68,46.74,46.67,46.71,8417.0
2019-01-25 14:20:00,46.7,46.7,46.6,46.63,6429.0,46.7,46.7,46.6,46.63,6429.0
2019-01-25 14:25:00,46.64,46.65,46.56,46.58,7390.0,46.64,46.65,46.56,46.58,7390.0
2019-01-25 14:30:00,46.61,46.61,46.54,46.56,3800.0,46.61,46.61,46.54,46.56,3800.0
2019-01-25 14:35:00,46.55,46.61,46.54,46.6,3713.0,46.55,46.61,46.54,46.6,3713.0
2019-01-25 14:40:00,46.6,46.64,46.59,46.64,3100.0,46.6,46.64,46.59,46.64,3100.0
2019-01-25 14:45:00,46.62,46.64,46.6,46.6,5078.0,46.62,46.64,46.6,46.6,5078.0
2019-01-25 14:50:00,46.59,46.62,46.58,46.61,4650.0,46.59,46.62,46.58,46.61,4650.0
2019-01-25 14:55:00,46.6,46.64,46.55,46.56,6541.0,46.6,46.64,46.55,46.56,6541.0
2019-01-25 15:00:00,46.57,46.66,46.56,46.64,7100.0,46.57,46.66,46.56,46.64,7100.0
2019-01-25 15:05:00,46.66,46.69,46.64,46.67,16435.0,46.66,46.69,46.64,46.67,16435.0
2019-01-25 15:10:00,46.68,46.69,46.65,46.66,4500.0,46.68,46.69,46.65,46.66,4500.0
2019-01-25 15:15:00,46.67,46.68,46.65,46.66,6827.0,46.67,46.68,46.65,46.66,6827.0
2019-01-25 15:20:00,46.66,46.66,46.61,46.63,8579.0,46.66,46.66,46.61,46.63,8579.0
2019-01-25 15:25:00,46.63,46.63,46.55,46.57,7306.0,46.63,46.63,46.55,46.57,7306.0
2019-01-25 15:30:00,46.58,46.58,46.5,46.55,13198.0,46.58,46.58,46.5,46.55,13198.0
2019-01-25 15:35:00,46.55,46.61,46.51,46.61,15449.0,46.55,46.61,46.51,46.61,15449.0
2019-01-25 15:40:00,46.61,46.61,46.55,46.57,28005.0,46.61,46.61,46.55,46.57,28005.0
2019-01-25 15:45:00,46.59,46.6,46.55,46.56,22856.0,46.59,46.6,46.55,46.56,22856.0
2019-01-25 15:50:00,46.55,46.58,46.53,46.55,23600.0,46.55,46.58,46.53,46.55,23600.0
2019-01-25 15:55:00,46.56,46.61,46.54,46.58,67405.0,46.56,46.61,46.54,46.58,67405.0
2019-01-28 09:30:00,45.96,46.1,45.78,45.85,26711.0,45.96,46.1,45.78,45.85,26711.0
2019-01-28 09:35:00,45.84,46.08,45.76,46.05,6732.0,45.84,46.08,45.76,46.05,6732.0
2019-01-28 09:40:00,46.06,46.3,46.06,46.29,4433.0,46.06,46.3,46.06,46.29,4433.0
2019-01-28 09:45:00,46.25,46.28,46.14,46.15,8533.0,46.25,46.28,46.14,46.15,8533.0
2019-01-28 09:50:00,46.14,46.22,46.08,46.14,4253.0,46.14,46.22,46.08,46.14,4253.0
2019-01-28 09:55:00,46.13,46.32,46.12,46.31,4791.0,46.13,46.32,46.12,46.31,4791.0
2019-01-28 10:00:00,46.31,46.31,46.23,46.23,3985.0,46.31,46.31,46.23,46.23,3985.0
2019-01-28 10:05:00,46.28,46.33,46.26,46.33,4500.0,46.28,46.33,46.26,46.33,4500.0
2019-01-28 10:10:00,46.34,46.39,46.3,46.31,11135.0,46.34,46.39,46.3,46.31,11135.0
2019-01-28 10:15:00,46.33,46.35,46.3,46.33,4922.0,46.33,46.35,46.3,46.33,4922.0
2019-01-28 10:20:00,46.35,46.38,46.33,46.33,3900.0,46.35,46.38,46.33,46.33,3900.0
2019-01-28 10:25:00,46.34,46.41,46.32,46.39,5400.0,46.34,46.41,46.32,46.39,5400.0
2019-01-28 10:30:00,46.37,46.38,46.26,46.29,6200.0,46.37,46.38,46.26,46.29,6200.0
2019-01-28 10:35:00,46.3,46.31,46.24,46.24,5825.0,46.3,46.31,46.24,46.24,5825.0
2019-01-28 10:40:00,46.3,46.34,46.28,46.31,5442.0,46.3,46.34,46.28,46.31,5442.0
2019-01-28 10:45:00,46.32,46.33,46.21,46.22,6049.0,46.32,46.33,46.21,46.22,6049.0
2019-01-28 10:50:00,46.22,46.27,46.18,46.26,4400.0,46.22,46.27,46.18,46.26,4400.0
2019-01-28 10:55:00,46.26,46.26,46.14,46.17,5200.0,46.26,46.26,46.14,46.17,5200.0
2019-01-28 11:00:00,46.16,46.19,46.1,46.1,8742.0,46.16,46.19,46.1,46.1,8742.0
2019-01-28 11:05:00,46.11,46.25,46.11,46.23,4700.0,46.11,46.25,46.11,46.23,4700.0
2019-01-28 11:10:00,46.22,46.31,46.21,46.31,4300.0,46.22,46.31,46.21,46.31,4300.0
2019-01-28 11:15:00,46.29,46.29,46.23,46.26,5512.0,46.29,46.29,46.23,46.26,5512.0
2019-01-28 11:20:00,46.26,46.33,46.24,46.27,5011.0,46.26,46.33,46.24,46.27,5011.0
2019-01-28 11:25:00,46.28,46.32,46.25,46.29,7700.0,46.28,46.32,46.25,46.29,7700.0
2019-01-28 11:30:00,46.32,46.32,46.25,46.26,4587.0,46.32,46.32,46.25,46.26,4587.0
2019-01-28 11:35:00,46.23,46.23,46.17,46.17,8100.0,46.23,46.23,46.17,46.17,8100.0
2019-01-28 11:40:00,46.16,46.16,46.11,46.14,5920.0,46.16,46.16,46.11,46.14,5920.0
2019-01-28 11:45:00,46.13,46.13,46.05,46.09,10079.0,46.13,46.13,46.05,46.09,10079.0
2019-01-28 11:50:00,46.1,46.12,46.04,46.05,6616.0,46.1,46.12,46.04,46.05,6616.0
2019-01-28 11:55:00,46.05,46.07,46.0,46.0,6485.0,46.05,46.07,46.0,46.0,6485.0
2019-01-28 12:00:00,46.0,46.05,45.96,46.02,9375.0,46.0,46.05,45.96,46.02,9375.0
2019-01-28 12:05:00,46.03,46.1,46.02,46.1,5800.0,46.03,46.1,46.02,46.1,5800.0
2019-01-28 12:10:00,46.11,46.12,46.08,46.09,3039.0,46.11,46.12,46.08,46.09,3039.0
2019-01-28 12:15:00,46.09,46.12,46.09,46.09,3006.0,46.09,46.12,46.09,46.09,3006.0
2019-01-28 12:20:00,46.07,46.1,46.07,46.1,3797.0,46.07,46.1,46.07,46.1,3797.0
2019-01-28 12:25:00,46.1,46.13,46.09,46.13,6293.0,46.1,46.13,46.09,46.13,6293.0
2019-01-28 12:30:00,46.13,46.14,46.11,46.12,3251.0,46.13,46.14,46.11,46.12,3251.0
2019-01-28 12:35:00,46.11,46.12,46.09,46.12,5261.0,46.11,46.12,46.09,46.12,5261.0
2019-01-28 12:40:00,46.13,46.17,46.13,46.15,4722.0,46.13,46.17,46.13,46.15,4722.0
2019-01-28 12:45:00,46.15,46.17,46.14,46.17,3400.0,46.15,46.17,46.14,46.17,3400.0
2019-01-28 12:50:00,46.17,46.19,46.13,46.15,5800.0,46.17,46.19,46.13,46.15,5800.0
2019-01-28 12:55:00,46.16,46.16,46.11,46.12,4900.0,46.16,46.16,46.11,46.12,4900.0
2019-01-28 13:00:00,46.11,46.11,46.06,46.11,5912.0,46.11,46.11,46.06,46.11,5912.0
2019-01-28 13:05:00,46.11,46.17,46.11,46.17,4657.0,46.11,46.17,46.11,46.17,4657.0
2019-01-28 13:10:00,46.19,46.23,46.17,46.17,4783.0,46.19,46.23,46.17,46.17,4783.0
2019-01-28 13:15:00,46.19,46.25,46.17,46.24,8300.0,46.19,46.25,46.17,46.24,8300.0
2019-01-28 13:20:00,46.25,46.39,46.25,46.36,15311.0,46.25,46.39,46.25,46.36,15311.0
2019-01-28 13:25:00,46.36,46.37,46.32,46.33,4100.0,46.36,46.37,46.32,46.33,4100.0
2019-01-28 13:30:00,46.33,46.37,46.33,46.36,7481.0,46.33,46.37,46.33,46.36,7481.0
2019-01-28 13:35:00,46.37,46.38,46.3,46.31,4109.0,46.37,46.38,46.3,46.31,4109.0
2019-01-28 13:40:00,46.31,46.34,46.3,46.34,5700.0,46.31,46.34,46.3,46.34,5700.0
2019-01-28 13:45:00,46.34,46.35,46.33,46.34,2000.0,46.34,46.35,46.33,46.34,2000.0
2019-01-28 13:50:00,46.35,46.38,46.33,46.33,3200.0,46.35,46.38,46.33,46.33,3200.0
2019-01-28 13:55:00,46.33,46.33,46.27,46.27,4517.0,46.33,46.33,46.27,46.27,4517.0
2019-01-28 14:00:00,46.28,46.29,46.21,46.21,3400.0,46.28,46.29,46.21,46.21,3400.0
2019-01-28 14:05:00,46.22,46.24,46.22,46.24,4500.0,46.22,46.24,46.22,46.24,4500.0
2019-01-28 14:10:00,46.23,46.24,46.19,46.2,4159.0,46.23,46.24,46.19,46.2,4159.0
2019-01-28 14:15:00,46.2,46.3,46.19,46.27,15813.0,46.2,46.3,46.19,46.27,15813.0
2019-01-28 14:20:00,46.27,46.28,46.2,46.2,6855.0,46.27,46.28,46.2,46.2,6855.0
2019-01-28 14:25:00,46.19,46.2,46.16,46.2,7464.0,46.19,46.2,46.16,46.2,7464.0
2019-01-28 14:30:00,46.21,46.22,46.19,46.19,2104.0,46.21,46.22,46.19,46.19,2104.0
2019-01-28 14:35:00,46.21,46.21,46.16,46.19,4280.0,46.21,46.21,46.16,46.19,4280.0
2019-01-28 14:40:00,46.19,46.19,46.14,46.17,7133.0,46.19,46.19,46.14,46.17,7133.0
2019-01-28 14:45:00,46.17,46.22,46.17,46.22,3403.0,46.17,46.22,46.17,46.22,3403.0
2019-01-28 14:50:00,46.22,46.27,46.22,46.22,6300.0,46.22,46.27,46.22,46.22,6300.0
2019-01-28 14:55:00,46.22,46.3,46.22,46.29,14477.0,46.22,46.3,46.22,46.29,14477.0
2019-01-28 15:00:00,46.3,46.33,46.29,46.3,5590.0,46.3,46.33,46.29,46.3,5590.0
2019-01-28 15:05:00,46.3,46.3,46.25,46.27,5574.0,46.3,46.3,46.25,46.27,5574.0
2019-01-28 15:10:00,46.27,46.29,46.25,46.29,5794.0,46.27,46.29,46.25,46.29,5794.0
2019-01-28 15:15:00,46.29,46.29,46.26,46.27,6711.0,46.29,46.29,46.26,46.27,6711.0
2019-01-28 15:20:00,46.27,46.32,46.26,46.28,6900.0,46.27,46.32,46.26,46.28,6900.0
2019-01-28 15:25:00,46.28,46.28,46.24,46.26,7626.0,46.28,46.28,46.24,46.26,7626.0
2019-01-28 15:30:00,46.26,46.32,46.25,46.31,13661.0,46.26,46.32,46.25,46.31,13661.0
2019-01-28 15:35:00,46.31,46.32,46.29,46.3,10437.0,46.31,46.32,46.29,46.3,10437.0
2019-01-28 15:40:00,46.28,46.3,46.28,46.29,9604.0,46.28,46.3,46.28,46.29,9604.0
2019-01-28 15:45:00,46.28,46.34,46.28,46.3,16419.0,46.28,46.34,46.28,46.3,16419.0
2019-01-28 15:50:00,46.3,46.31,46.26,46.27,13442.0,46.3,46.31,46.26,46.27,13442.0
2019-01-28 15:55:00,46.27,46.46,46.27,46.46,102537.0,46.27,46.46,46.27,46.46,102537.0
2019-01-29 09:30:00,46.45,46.58,46.43,46.53,10430.0,46.45,46.58,46.43,46.53,10430.0
2019-01-29 09:35:00,46.52,46.54,46.33,46.33,4179.0,46.52,46.54,46.33,46.33,4179.0
2019-01-29 09:40:00,46.34,46.39,46.28,46.35,2300.0,46.34,46.39,46.28,46.35,2300.0
2019-01-29 09:45:00,46.29,46.46,46.29,46.4,4153.0,46.29,46.46,46.29,46.4,4153.0
2019-01-29 09:50:00,46.43,46.47,46.38,46.39,2100.0,46.43,46.47,46.38,46.39,2100.0
2019-01-29 09:55:00,46.41,46.48,46.41,46.43,3903.0,46.41,46.48,46.41,46.43,3903.0
2019-01-29 10:00:00,46.43,46.55,46.43,46.51,3500.0,46.43,46.55,46.43,46.51,3500.0
2019-01-29 10:05:00,46.52,46.52,46.41,46.42,6701.0,46.52,46.52,46.41,46.42,6701.0
2019-01-29 10:10:00,46.39,46.41,46.34,46.35,2300.0,46.39,46.41,46.34,46.35,2300.0
2019-01-29 10:15:00,46.29,46.33,46.26,46.33,5633.0,46.29,46.33,46.26,46.33,5633.0
2019-01-29 10:20:00,46.31,46.32,46.25,46.27,4700.0,46.31,46.32,46.25,46.27,4700.0
2019-01-29 10:25:00,46.29,46.4,46.29,46.4,4752.0,46.29,46.4,46.29,46.4,4752.0
2019-01-29 10:30:00,46.43,46.44,46.38,46.39,2500.0,46.43,46.44,46.38,46.39,2500.0
2019-01-29 10:35:00,46.39,46.4,46.32,46.34,2500.0,46.39,46.4,46.32,46.34,2500.0
2019-01-29 10:40:00,46.34,46.38,46.31,46.31,4600.0,46.34,46.38,46.31,46.31,4600.0
2019-01-29 10:45:00,46.34,46.36,46.24,46.24,2700.0,46.34,46.36,46.24,46.24,2700.0
2019-01-29 10:50:00,46.22,46.22,46.12,46.13,2870.0,46.22,46.22,46.12,46.13,2870.0
2019-01-29 10:55:00,46.09,46.1,45.97,46.0,3300.0,46.09,46.1,45.97,46.0,3300.0
2019-01-29 11:00:00,46.0,46.06,45.98,46.04,3600.0,46.0,46.06,45.98,46.04,3600.0
2019-01-29 11:05:00,46.03,46.15,46.01,46.13,8026.0,46.03,46.15,46.01,46.13,8026.0
2019-01-29 11:10:00,46.14,46.2,46.14,46.2,11213.0,46.14,46.2,46.14,46.2,11213.0
2019-01-29 11:15:00,46.21,46.27,46.21,46.25,4000.0,46.21,46.27,46.21,46.25,4000.0
2019-01-29 11:20:00,46.26,46.32,46.24,46.24,21639.0,46.26,46.32,46.24,46.24,21639.0
2019-01-29 11:25:00,46.23,46.26,46.2,46.21,4685.0,46.23,46.26,46.2,46.21,4685.0
2019-01-29 11:30:00,46.22,46.25,46.21,46.23,2700.0,46.22,46.25,46.21,46.23,2700.0
2019-01-29 11:35:00,46.26,46.33,46.26,46.31,4044.0,46.26,46.33,46.26,46.31,4044.0
2019-01-29 11:40:00,46.3,46.31,46.27,46.28,2900.0,46.3,46.31,46.27,46.28,2900.0
2019-01-29 11:45:00,46.28,46.28,46.22,46.25,4600.0,46.28,46.28,46.22,46.25,4600.0
2019-01-29 11:50:00,46.25,46.28,46.24,46.28,2730.0,46.25,46.28,46.24,46.28,2730.0
2019-01-29 11:55:00,46.27,46.29,46.25,46.25,6965.0,46.27,46.29,46.25,46.25,6965.0
2019-01-29 12:00:00,46.25,46.28,46.25,46.28,4500.0,46.25,46.28,46.25,46.28,4500.0
2019-01-29 12:05:00,46.28,46.31,46.28,46.3,4058.0,46.28,46.31,46.28,46.3,4058.0
2019-01-29 12:10:00,46.31,46.38,46.29,46.38,6078.0,46.31,46.38,46.29,46.38,6078.0
2019-01-29 12:15:00,46.38,46.43,46.36,46.41,8484.0,46.38,46.43,46.36,46.41,8484.0
2019-01-29 12:20:00,46.41,46.47,46.4,46.44,6684.0,46.41,46.47,46.4,46.44,6684.0
2019-01-29 12:25:00,46.43,46.48,46.42,46.45,4000.0,46.43,46.48,46.42,46.45,4000.0
2019-01-29 12:30:00,46.44,46.45,46.42,46.44,2217.0,46.44,46.45,46.42,46.44,2217.0
2019-01-29 12:35:00,46.44,46.44,46.37,46.39,4240.0,46.44,46.44,46.37,46.39,4240.0
2019-01-29 12:40:00,46.41,46.42,46.39,46.4,2400.0,46.41,46.42,46.39,46.4,2400.0
2019-01-29 12:45:00,46.41,46.42,46.38,46.38,2658.0,46.41,46.42,46.38,46.38,2658.0
2019-01-29 12:50:00,46.4,46.44,46.39,46.43,2921.0,46.4,46.44,46.39,46.43,2921.0
2019-01-29 12:55:00,46.43,46.5,46.43,46.44,3400.0,46.43,46.5,46.43,46.44,3400.0
2019-01-29 13:00:00,46.43,46.43,46.39,46.41,2600.0,46.43,46.43,46.39,46.41,2600.0
2019-01-29 13:05:00,46.42,46.45,46.4,46.45,4906.0,46.42,46.45,46.4,46.45,4906.0
2019-01-29 13:10:00,46.45,46.47,46.42,46.42,5934.0,46.45,46.47,46.42,46.42,5934.0
2019-01-29 13:15:00,46.42,46.46,46.42,46.44,2000.0,46.42,46.46,46.42,46.44,2000.0
2019-01-29 13:20:00,46.45,46.48,46.45,46.48,4400.0,46.45,46.48,46.45,46.48,4400.0
2019-01-29 13:25:00,46.48,46.5,46.46,46.5,3957.0,46.48,46.5,46.46,46.5,3957.0
2019-01-29 13:30:00,46.5,46.5,46.48,46.48,3735.0,46.5,46.5,46.48,46.48,3735.0
2019-01-29 13:35:00,46.48,46.48,46.45,46.47,3624.0,46.48,46.48,46.45,46.47,3624.0
2019-01-29 13:40:00,46.46,46.54,46.45,46.52,5213.0,46.46,46.54,46.45,46.52,5213.0
2019-01-29 13:45:00,46.54,46.55,46.5,46.5,8140.0,46.54,46.55,46.5,46.5,8140.0
2019-01-29 13:50:00,46.51,46.53,46.49,46.49,3772.0,46.51,46.53,46.49,46.49,3772.0
2019-01-29 13:55:00,46.5,46.51,46.49,46.5,1700.0,46.5,46.51,46.49,46.5,1700.0
2019-01-29 14:00:00,46.51,46.51,46.46,46.46,5708.0,46.51,46.51,46.46,46.46,5708.0
2019-01-29 14:05:00,46.47,46.47,46.42,46.45,5751.0,46.47,46.47,46.42,46.45,5751.0
2019-01-29 14:10:00,46.44,46.45,46.4,46.41,5259.0,46.44,46.45,46.4,46.41,5259.0
2019-01-29 14:15:00,46.41,46.41,46.38,46.39,5930.0,46.41,46.41,46.38,46.39,5930.0
2019-01-29 14:20:00,46.39,46.39,46.34,46.36,6206.0,46.39,46.39,46.34,46.36,6206.0
2019-01-29 14:25:00,46.35,46.35,46.31,46.32,6920.0,46.35,46.35,46.31,46.32,6920.0
2019-01-29 14:30:00,46.32,46.38,46.31,46.38,6689.0,46.32,46.38,46.31,46.38,6689.0
2019-01-29 14:35:00,46.37,46.37,46.32,46.34,7630.0,46.37,46.37,46.32,46.34,7630.0
2019-01-29 14:40:00,46.33,46.33,46.26,46.28,2900.0,46.33,46.33,46.26,46.28,2900.0
2019-01-29 14:45:00,46.27,46.29,46.26,46.29,9250.0,46.27,46.29,46.26,46.29,9250.0
2019-01-29 14:50:00,46.29,46.31,46.28,46.31,6000.0,46.29,46.31,46.28,46.31,6000.0
2019-01-29 14:55:00,46.3,46.3,46.21,46.23,8777.0,46.3,46.3,46.21,46.23,8777.0
2019-01-29 15:00:00,46.23,46.29,46.22,46.28,7284.0,46.23,46.29,46.22,46.28,7284.0
2019-01-29 15:05:00,46.28,46.3,46.28,46.29,6372.0,46.28,46.3,46.28,46.29,6372.0
2019-01-29 15:10:00,46.3,46.32,46.3,46.31,6769.0,46.3,46.32,46.3,46.31,6769.0
2019-01-29 15:15:00,46.3,46.36,46.29,46.36,15159.0,46.3,46.36,46.29,46.36,15159.0
2019-01-29 15:20:00,46.36,46.39,46.35,46.39,12386.0,46.36,46.39,46.35,46.39,12386.0
2019-01-29 15:25:00,46.38,46.42,46.37,46.42,13248.0,46.38,46.42,46.37,46.42,13248.0
2019-01-29 15:30:00,46.41,46.46,46.41,46.46,15300.0,46.41,46.46,46.41,46.46,15300.0
2019-01-29 15:35:00,46.46,46.47,46.41,46.42,13039.0,46.46,46.47,46.41,46.42,13039.0
2019-01-29 15:40:00,46.42,46.44,46.41,46.43,12448.0,46.42,46.44,46.41,46.43,12448.0
2019-01-29 15:45:00,46.43,46.44,46.35,46.36,17400.0,46.43,46.44,46.35,46.36,17400.0
2019-01-29 15:50:00,46.36,46.36,46.31,46.33,26081.0,46.36,46.36,46.31,46.33,26081.0
2019-01-29 15:55:00,46.34,46.36,46.29,46.3,107555.0,46.34,46.36,46.29,46.3,107555.0
2019-01-30 09:30:00,46.53,46.63,46.33,46.6,20376.0,46.53,46.63,46.33,46.6,20376.0
2019-01-30 09:35:00,46.64,46.67,46.48,46.57,8101.0,46.64,46.67,46.48,46.57,8101.0
2019-01-30 09:40:00,46.59,46.59,46.36,46.36,5400.0,46.59,46.59,46.36,46.36,5400.0
2019-01-30 09:45:00,46.39,46.5,46.39,46.45,11500.0,46.39,46.5,46.39,46.45,11500.0
2019-01-30 09:50:00,46.46,46.5,46.41,46.44,6900.0,46.46,46.5,46.41,46.44,6900.0
2019-01-30 09:55:00,46.4,46.4,46.35,46.4,5891.0,46.4,46.4,46.35,46.4,5891.0
2019-01-30 10:00:00,46.39,46.4,46.29,46.29,12649.0,46.39,46.4,46.29,46.29,12649.0
2019-01-30 10:05:00,46.28,46.34,46.27,46.34,6157.0,46.28,46.34,46.27,46.34,6157.0
2019-01-30 10:10:00,46.33,46.45,46.32,46.42,8434.0,46.33,46.45,46.32,46.42,8434.0
2019-01-30 10:15:00,46.41,46.42,46.34,46.39,6300.0,46.41,46.42,46.34,46.39,6300.0
2019-01-30 10:20:00,46.4,46.45,46.4,46.44,6312.0,46.4,46.45,46.4,46.44,6312.0
2019-01-30 10:25:00,46.44,46.49,46.44,46.47,4520.0,46.44,46.49,46.44,46.47,4520.0
2019-01-30 10:30:00,46.48,46.5,46.44,46.5,12700.0,46.48,46.5,46.44,46.5,12700.0
2019-01-30 10:35:00,46.49,46.52,46.44,46.48,9384.0,46.49,46.52,46.44,46.48,9384.0
2019-01-30 10:40:00,46.48,46.52,46.44,46.52,8885.0,46.48,46.52,46.44,46.52,8885.0
2019-01-30 10:45:00,46.52,46.55,46.5,46.5,3730.0,46.52,46.55,46.5,46.5,3730.0
2019-01-30 10:50:00,46.5,46.51,46.46,46.47,7056.0,46.5,46.51,46.46,46.47,7056.0
2019-01-30 10:55:00,46.47,46.49,46.43,46.43,10293.0,46.47,46.49,46.43,46.43,10293.0
2019-01-30 11:00:00,46.43,46.54,46.42,46.48,6834.0,46.43,46.54,46.42,46.48,6834.0
2019-01-30 11:05:00,46.48,46.48,46.43,46.44,4667.0,46.48,46.48,46.43,46.44,4667.0
2019-01-30 11:10:00,46.44,46.47,46.43,46.44,5004.0,46.44,46.47,46.43,46.44,5004.0
2019-01-30 11:15:00,46.44,46.44,46.42,46.43,6000.0,46.44,46.44,46.42,46.43,6000.0
2019-01-30 11:20:00,46.44,46.45,46.41,46.45,6255.0,46.44,46.45,46.41,46.45,6255.0
2019-01-30 11:25:00,46.44,46.46,46.42,46.43,5223.0,46.44,46.46,46.42,46.43,5223.0
2019-01-30 11:30:00,46.43,46.47,46.39,46.46,10475.0,46.43,46.47,46.39,46.46,10475.0
2019-01-30 11:35:00,46.47,46.47,46.43,46.46,3008.0,46.47,46.47,46.43,46.46,3008.0
2019-01-30 11:40:00,46.46,46.51,46.45,46.5,6363.0,46.46,46.51,46.45,46.5,6363.0
2019-01-30 11:45:00,46.52,46.54,46.51,46.52,2921.0,46.52,46.54,46.51,46.52,2921.0
2019-01-30 11:50:00,46.53,46.54,46.5,46.54,5243.0,46.53,46.54,46.5,46.54,5243.0
2019-01-30 11:55:00,46.55,46.62,46.55,46.62,4800.0,46.55,46.62,46.55,46.62,4800.0
2019-01-30 12:00:00,46.62,46.64,46.6,46.62,6767.0,46.62,46.64,46.6,46.62,6767.0
2019-01-30 12:05:00,46.62,46.69,46.62,46.67,2900.0,46.62,46.69,46.62,46.67,2900.0
2019-01-30 12:10:00,46.69,46.72,46.68,46.72,2524.0,46.69,46.72,46.68,46.72,2524.0
2019-01-30 12:15:00,46.72,46.79,46.7,46.76,6888.0,46.72,46.79,46.7,46.76,6888.0
2019-01-30 12:20:00,46.77,46.83,46.75,46.77,9958.0,46.77,46.83,46.75,46.77,9958.0
2019-01-30 12:25:00,46.78,46.82,46.73,46.75,12831.0,46.78,46.82,46.73,46.75,12831.0
2019-01-30 12:30:00,46.75,46.77,46.69,46.7,7344.0,46.75,46.77,46.69,46.7,7344.0
2019-01-30 12:35:00,46.69,46.69,46.66,46.68,4730.0,46.69,46.69,46.66,46.68,4730.0
2019-01-30 12:40:00,46.67,46.69,46.66,46.68,3611.0,46.67,46.69,46.66,46.68,3611.0
2019-01-30 12:45:00,46.69,46.69,46.66,46.68,6257.0,46.69,46.69,46.66,46.68,6257.0
2019-01-30 12:50:00,46.68,46.68,46.66,46.66,5045.0,46.68,46.68,46.66,46.66,5045.0
2019-01-30 12:55:00,46.66,46.66,46.63,46.65,2950.0,46.66,46.66,46.63,46.65,2950.0
2019-01-30 13:00:00,46.66,46.68,46.63,46.64,5650.0,46.66,46.68,46.63,46.64,5650.0
2019-01-30 13:05:00,46.65,46.66,46.63,46.64,2896.0,46.65,46.66,46.63,46.64,2896.0
2019-01-30 13:10:00,46.64,46.64,46.59,46.59,2249.0,46.64,46.64,46.59,46.59,2249.0
2019-01-30 13:15:00,46.6,46.6,46.57,46.58,2900.0,46.6,46.6,46.57,46.58,2900.0
2019-01-30 13:20:00,46.57,46.57,46.54,46.55,4727.0,46.57,46.57,46.54,46.55,4727.0
2019-01-30 13:25:00,46.56,46.59,46.56,46.58,3814.0,46.56,46.59,46.56,46.58,3814.0
2019-01-30 13:30:00,46.58,46.61,46.58,46.61,3100.0,46.58,46.61,46.58,46.61,3100.0
2019-01-30 13:35:00,46.61,46.62,46.6,46.61,5599.0,46.61,46.62,46.6,46.61,5599.0
2019-01-30 13:40:00,46.61,46.62,46.6,46.6,9500.0,46.61,46.62,46.6,46.6,9500.0
2019-01-30 13:45:00,46.62,46.62,46.59,46.59,8539.0,46.62,46.62,46.59,46.59,8539.0
2019-01-30 13:50:00,46.59,46.63,46.59,46.61,7661.0,46.59,46.63,46.59,46.61,7661.0
2019-01-30 13:55:00,46.61,46.63,46.58,46.59,6000.0,46.61,46.63,46.58,46.59,6000.0
2019-01-30 14:00:00,46.59,46.94,46.58,46.94,35114.0,46.59,46.94,46.58,46.94,35114.0
2019-01-30 14:05:00,46.91,46.96,46.89,46.92,20750.0,46.91,46.96,46.89,46.92,20750.0
2019-01-30 14:10:00,46.93,47.15,46.93,47.14,57918.0,46.93,47.15,46.93,47.14,57918.0
2019-01-30 14:15:00,47.13,47.19,47.1,47.11,23835.0,47.13,47.19,47.1,47.11,23835.0
2019-01-30 14:20:00,47.14,47.18,47.09,47.14,10423.0,47.14,47.18,47.09,47.14,10423.0
2019-01-30 14:25:00,47.14,47.14,47.05,47.1,7225.0,47.14,47.14,47.05,47.1,7225.0
2019-01-30 14:30:00,47.1,47.15,47.06,47.15,9512.0,47.1,47.15,47.06,47.15,9512.0
2019-01-30 14:35:00,47.15,47.18,47.06,47.14,10768.0,47.15,47.18,47.06,47.14,10768.0
2019-01-30 14:40:00,47.12,47.18,47.08,47.16,24023.0,47.12,47.18,47.08,47.16,24023.0
2019-01-30 14:45:00,47.19,47.25,47.15,47.2,14653.0,47.19,47.25,47.15,47.2,14653.0
2019-01-30 14:50:00,47.22,47.38,47.21,47.35,39953.0,47.22,47.38,47.21,47.35,39953.0
2019-01-30 14:55:00,47.35,47.41,47.35,47.4,13822.0,47.35,47.41,47.35,47.4,13822.0
2019-01-30 15:00:00,47.38,47.43,47.34,47.41,39526.0,47.38,47.43,47.34,47.41,39526.0
2019-01-30 15:05:00,47.41,47.47,47.37,47.43,64908.0,47.41,47.47,47.37,47.43,64908.0
2019-01-30 15:10:00,47.43,47.44,47.32,47.44,32333.0,47.43,47.44,47.32,47.44,32333.0
2019-01-30 15:15:00,47.44,47.53,47.43,47.53,76636.0,47.44,47.53,47.43,47.53,76636.0
2019-01-30 15:20:00,47.53,47.59,47.43,47.45,35804.0,47.53,47.59,47.43,47.45,35804.0
2019-01-30 15:25:00,47.45,47.52,47.43,47.46,39661.0,47.45,47.52,47.43,47.46,39661.0
2019-01-30 15:30:00,47.45,47.45,47.35,47.36,20966.0,47.45,47.45,47.35,47.36,20966.0
2019-01-30 15:35:00,47.37,47.44,47.36,47.4,22071.0,47.37,47.44,47.36,47.4,22071.0
2019-01-30 15:40:00,47.41,47.48,47.36,47.46,43204.0,47.41,47.48,47.36,47.46,43204.0
2019-01-30 15:45:00,47.46,47.53,47.46,47.52,68132.0,47.46,47.53,47.46,47.52,68132.0
2019-01-30 15:50:00,47.53,47.53,47.46,47.48,67318.0,47.53,47.53,47.46,47.48,67318.0
2019-01-30 15:55:00,47.48,47.58,47.43,47.47,128562.0,47.48,47.58,47.43,47.47,128562.0
2019-01-31 09:30:00,47.5,47.61,47.49,47.6,26048.0,47.5,47.61,47.49,47.6,26048.0
2019-01-31 09:35:00,47.64,47.79,47.64,47.75,13473.0,47.64,47.79,47.64,47.75,13473.0
2019-01-31 09:40:00,47.74,47.74,47.48,47.49,8870.0,47.74,47.74,47.48,47.49,8870.0
2019-01-31 09:45:00,47.52,47.67,47.51,47.59,10632.0,47.52,47.67,47.51,47.59,10632.0
2019-01-31 09:50:00,47.6,47.74,47.6,47.7,7531.0,47.6,47.74,47.6,47.7,7531.0
2019-01-31 09:55:00,47.74,47.74,47.66,47.66,8360.0,47.74,47.74,47.66,47.66,8360.0
2019-01-31 10:00:00,47.66,47.78,47.64,47.77,9657.0,47.66,47.78,47.64,47.77,9657.0
2019-01-31 10:05:00,47.76,47.8,47.73,47.73,12613.0,47.76,47.8,47.73,47.73,12613.0
2019-01-31 10:10:00,47.74,47.74,47.7,47.74,4806.0,47.74,47.74,47.7,47.74,4806.0
2019-01-31 10:15:00,47.75,47.82,47.69,47.8,9011.0,47.75,47.82,47.69,47.8,9011.0
2019-01-31 10:20:00,47.79,47.82,47.74,47.78,14221.0,47.79,47.82,47.74,47.78,14221.0
2019-01-31 10:25:00,47.79,47.84,47.79,47.83,10270.0,47.79,47.84,47.79,47.83,10270.0
2019-01-31 10:30:00,47.84,47.9,47.84,47.87,12001.0,47.84,47.9,47.84,47.87,12001.0
2019-01-31 10:35:00,47.87,47.96,47.86,47.92,16761.0,47.87,47.96,47.86,47.92,16761.0
2019-01-31 10:40:00,47.93,47.99,47.9,47.97,11814.0,47.93,47.99,47.9,47.97,11814.0
2019-01-31 10:45:00,47.98,47.98,47.86,47.87,9036.0,47.98,47.98,47.86,47.87,9036.0
2019-01-31 10:50:00,47.87,47.91,47.86,47.9,6000.0,47.87,47.91,47.86,47.9,6000.0
2019-01-31 10:55:00,47.9,47.93,47.87,47.93,11371.0,47.9,47.93,47.87,47.93,11371.0
2019-01-31 11:00:00,47.92,48.0,47.91,47.98,18055.0,47.92,48.0,47.91,47.98,18055.0
2019-01-31 11:05:00,47.99,48.0,47.96,47.99,10437.0,47.99,48.0,47.96,47.99,10437.0
2019-01-31 11:10:00,47.99,48.15,47.99,48.15,72668.0,47.99,48.15,47.99,48.15,72668.0
2019-01-31 11:15:00,48.14,48.17,48.0,48.01,49815.0,48.14,48.17,48.0,48.01,49815.0
2019-01-31 11:20:00,48.01,48.02,47.97,48.02,22441.0,48.01,48.02,47.97,48.02,22441.0
2019-01-31 11:25:00,48.03,48.03,47.99,47.99,6832.0,48.03,48.03,47.99,47.99,6832.0
2019-01-31 11:30:00,47.99,48.0,47.92,47.94,14060.0,47.99,48.0,47.92,47.94,14060.0
2019-01-31 11:35:00,47.93,48.0,47.92,47.96,8749.0,47.93,48.0,47.92,47.96,8749.0
2019-01-31 11:40:00,47.97,48.03,47.97,48.03,16978.0,47.97,48.03,47.97,48.03,16978.0
2019-01-31 11:45:00,48.02,48.07,48.01,48.05,7900.0,48.02,48.07,48.01,48.05,7900.0
2019-01-31 11:50:00,48.05,48.11,48.03,48.11,11603.0,48.05,48.11,48.03,48.11,11603.0
2019-01-31 11:55:00,48.1,48.16,48.1,48.14,11682.0,48.1,48.16,48.1,48.14,11682.0
2019-01-31 12:00:00,48.13,48.13,48.09,48.09,11047.0,48.13,48.13,48.09,48.09,11047.0
2019-01-31 12:05:00,48.1,48.14,48.06,48.12,14130.0,48.1,48.14,48.06,48.12,14130.0
2019-01-31 12:10:00,48.12,48.12,48.08,48.11,11479.0,48.12,48.12,48.08,48.11,11479.0
2019-01-31 12:15:00,48.13,48.14,48.12,48.13,4988.0,48.13,48.14,48.12,48.13,4988.0
2019-01-31 12:20:00,48.14,48.14,48.09,48.1,11898.0,48.14,48.14,48.09,48.1,11898.0
2019-01-31 12:25:00,48.1,48.1,48.05,48.05,11977.0,48.1,48.1,48.05,48.05,11977.0
2019-01-31 12:30:00,48.06,48.08,48.06,48.07,13085.0,48.06,48.08,48.06,48.07,13085.0
2019-01-31 12:35:00,48.08,48.09,48.06,48.09,6319.0,48.08,48.09,48.06,48.09,6319.0
2019-01-31 12:40:00,48.09,48.09,47.97,47.97,18283.0,48.09,48.09,47.97,47.97,18283.0
2019-01-31 12:45:00,47.98,48.0,47.9,48.0,18061.0,47.98,48.0,47.9,48.0,18061.0
2019-01-31 12:50:00,48.0,48.02,47.97,48.0,7761.0,48.0,48.02,47.97,48.0,7761.0
2019-01-31 12:55:00,47.99,48.0,47.98,48.0,4244.0,47.99,48.0,47.98,48.0,4244.0
2019-01-31 13:00:00,47.99,48.02,47.98,48.02,5554.0,47.99,48.02,47.98,48.02,5554.0
2019-01-31 13:05:00,48.03,48.08,48.03,48.07,6413.0,48.03,48.08,48.03,48.07,6413.0
2019-01-31 13:10:00,48.06,48.07,48.02,48.03,7795.0,48.06,48.07,48.02,48.03,7795.0
2019-01-31 13:15:00,48.04,48.04,47.99,47.99,9288.0,48.04,48.04,47.99,47.99,9288.0
2019-01-31 13:20:00,47.99,48.0,47.97,47.97,5344.0,47.99,48.0,47.97,47.97,5344.0
2019-01-31 13:25:00,47.97,48.02,47.97,47.98,9917.0,47.97,48.02,47.97,47.98,9917.0
2019-01-31 13:30:00,47.98,47.98,47.91,47.91,9710.0,47.98,47.98,47.91,47.91,9710.0
2019-01-31 13:35:00,47.91,47.96,47.9,47.95,5172.0,47.91,47.96,47.9,47.95,5172.0
2019-01-31 13:40:00,47.96,47.98,47.95,47.98,5938.0,47.96,47.98,47.95,47.98,5938.0
2019-01-31 13:45:00,47.98,47.99,47.95,47.98,11085.0,47.98,47.99,47.95,47.98,11085.0
2019-01-31 13:50:00,47.98,48.02,47.98,48.0,16214.0,47.98,48.02,47.98,48.0,16214.0
2019-01-31 13:55:00,47.99,48.11,47.99,48.11,21490.0,47.99,48.11,47.99,48.11,21490.0
2019-01-31 14:00:00,48.11,48.13,48.08,48.08,19473.0,48.11,48.13,48.08,48.08,19473.0
2019-01-31 14:05:00,48.09,48.09,48.05,48.05,17473.0,48.09,48.09,48.05,48.05,17473.0
2019-01-31 14:10:00,48.05,48.11,48.04,48.1,13150.0,48.05,48.11,48.04,48.1,13150.0
2019-01-31 14:15:00,48.11,48.11,47.96,47.96,24041.0,48.11,48.11,47.96,47.96,24041.0
2019-01-31 14:20:00,47.96,48.04,47.95,48.01,19976.0,47.96,48.04,47.95,48.01,19976.0
2019-01-31 14:25:00,48.01,48.01,47.98,48.01,19820.0,48.01,48.01,47.98,48.01,19820.0
2019-01-31 14:30:00,48.01,48.03,47.98,48.01,27349.0,48.01,48.03,47.98,48.01,27349.0
2019-01-31 14:35:00,48.01,48.03,47.98,48.03,25810.0,48.01,48.03,47.98,48.03,25810.0
2019-01-31 14:40:00,48.03,48.03,47.99,48.0,31660.0,48.03,48.03,47.99,48.0,31660.0
2019-01-31 14:45:00,47.99,48.05,47.98,48.04,12704.0,47.99,48.05,47.98,48.04,12704.0
2019-01-31 14:50:00,48.03,48.06,48.02,48.06,20225.0,48.03,48.06,48.02,48.06,20225.0
2019-01-31 14:55:00,48.05,48.11,48.05,48.11,14577.0,48.05,48.11,48.05,48.11,14577.0
2019-01-31 15:00:00,48.1,48.11,48.04,48.04,25549.0,48.1,48.11,48.04,48.04,25549.0
2019-01-31 15:05:00,48.03,48.05,48.02,48.03,12171.0,48.03,48.05,48.02,48.03,12171.0
2019-01-31 15:10:00,48.02,48.03,47.89,47.89,26498.0,48.02,48.03,47.89,47.89,26498.0
2019-01-31 15:15:00,47.9,47.91,47.87,47.88,17883.0,47.9,47.91,47.87,47.88,17883.0
2019-01-31 15:20:00,47.88,47.9,47.87,47.89,15673.0,47.88,47.9,47.87,47.89,15673.0
2019-01-31 15:25:00,47.89,47.89,47.87,47.88,26431.0,47.89,47.89,47.87,47.88,26431.0
2019-01-31 15:30:00,47.88,47.95,47.85,47.91,46352.0,47.88,47.95,47.85,47.91,46352.0
2019-01-31 15:35:00,47.91,47.94,47.9,47.94,23303.0,47.91,47.94,47.9,47.94,23303.0
2019-01-31 15:40:00,47.94,47.94,47.9,47.92,31003.0,47.94,47.94,47.9,47.92,31003.0
2019-01-31 15:45:00,47.91,47.98,47.9,47.96,57680.0,47.91,47.98,47.9,47.96,57680.0
2019-01-31 15:50:00,47.96,47.97,47.94,47.97,73858.0,47.96,47.97,47.94,47.97,73858.0
2019-01-31 15:55:00,47.97,48.07,47.96,48.04,131576.0,47.97,48.07,47.96,48.04,131576.0
2019-02-01 09:30:00,48.05,48.3,48.0,48.21,81754.0,48.05,48.3,48.0,48.21,81754.0
2019-02-01 09:35:00,48.21,48.26,48.17,48.23,9944.0,48.21,48.26,48.17,48.23,9944.0
2019-02-01 09:40:00,48.25,48.35,48.24,48.25,15262.0,48.25,48.35,48.24,48.25,15262.0
2019-02-01 09:45:00,48.3,48.37,48.16,48.16,12565.0,48.3,48.37,48.16,48.16,12565.0
2019-02-01 09:50:00,48.13,48.23,48.1,48.12,16941.0,48.13,48.23,48.1,48.12,16941.0
2019-02-01 09:55:00,48.12,48.14,48.0,48.0,13826.0,48.12,48.14,48.0,48.0,13826.0
2019-02-01 10:00:00,48.0,48.29,48.0,48.28,17418.0,48.0,48.29,48.0,48.28,17418.0
2019-02-01 10:05:00,48.29,48.45,48.29,48.42,17373.0,48.29,48.45,48.29,48.42,17373.0
2019-02-01 10:10:00,48.41,48.5,48.41,48.45,9830.0,48.41,48.5,48.41,48.45,9830.0
2019-02-01 10:15:00,48.47,48.59,48.46,48.55,24269.0,48.47,48.59,48.46,48.55,24269.0
2019-02-01 10:20:00,48.56,48.67,48.56,48.67,7292.0,48.56,48.67,48.56,48.67,7292.0
2019-02-01 10:25:00,48.66,48.69,48.61,48.61,8700.0,48.66,48.69,48.61,48.61,8700.0
2019-02-01 10:30:00,48.63,48.63,48.55,48.6,10588.0,48.63,48.63,48.55,48.6,10588.0
2019-02-01 10:35:00,48.6,48.65,48.58,48.63,6236.0,48.6,48.65,48.58,48.63,6236.0
2019-02-01 10:40:00,48.64,48.66,48.54,48.54,12251.0,48.64,48.66,48.54,48.54,12251.0
2019-02-01 10:45:00,48.55,48.62,48.55,48.6,7048.0,48.55,48.62,48.55,48.6,7048.0
2019-02-01 10:50:00,48.61,48.64,48.49,48.49,8211.0,48.61,48.64,48.49,48.49,8211.0
2019-02-01 10:55:00,48.51,48.53,48.41,48.41,8354.0,48.51,48.53,48.41,48.41,8354.0
2019-02-01 11:00:00,48.38,48.45,48.35,48.41,9874.0,48.38,48.45,48.35,48.41,9874.0
2019-02-01 11:05:00,48.41,48.49,48.41,48.48,4523.0,48.41,48.49,48.41,48.48,4523.0
2019-02-01 11:10:00,48.49,48.56,48.47,48.55,13046.0,48.49,48.56,48.47,48.55,13046.0
2019-02-01 11:15:00,48.57,48.6,48.52,48.53,10995.0,48.57,48.6,48.52,48.53,10995.0
2019-02-01 11:20:00,48.52,48.6,48.52,48.58,7804.0,48.52,48.6,48.52,48.58,7804.0
2019-02-01 11:25:00,48.6,48.65,48.57,48.63,10477.0,48.6,48.65,48.57,48.63,10477.0
2019-02-01 11:30:00,48.62,48.66,48.56,48.62,13626.0,48.62,48.66,48.56,48.62,13626.0
2019-02-01 11:35:00,48.61,48.63,48.59,48.63,5548.0,48.61,48.63,48.59,48.63,5548.0
2019-02-01 11:40:00,48.62,48.7,48.62,48.7,8098.0,48.62,48.7,48.62,48.7,8098.0
2019-02-01 11:45:00,48.71,48.75,48.68,48.75,14383.0,48.71,48.75,48.68,48.75,14383.0
2019-02-01 11:50:00,48.75,48.81,48.74,48.79,10154.0,48.75,48.81,48.74,48.79,10154.0
2019-02-01 11:55:00,48.78,48.81,48.75,48.78,17560.0,48.78,48.81,48.75,48.78,17560.0
2019-02-01 12:00:00,48.78,48.78,48.71,48.72,13281.0,48.78,48.78,48.71,48.72,13281.0
2019-02-01 12:05:00,48.73,48.75,48.67,48.67,5150.0,48.73,48.75,48.67,48.67,5150.0
2019-02-01 12:10:00,48.65,48.66,48.62,48.63,10886.0,48.65,48.66,48.62,48.63,10886.0
2019-02-01 12:15:00,48.62,48.66,48.61,48.64,8343.0,48.62,48.66,48.61,48.64,8343.0
2019-02-01 12:20:00,48.63,48.64,48.54,48.54,7828.0,48.63,48.64,48.54,48.54,7828.0
2019-02-01 12:25:00,48.52,48.55,48.51,48.54,4482.0,48.52,48.55,48.51,48.54,4482.0
2019-02-01 12:30:00,48.55,48.57,48.52,48.54,7387.0,48.55,48.57,48.52,48.54,7387.0
2019-02-01 12:35:00,48.55,48.57,48.46,48.46,10900.0,48.55,48.57,48.46,48.46,10900.0
2019-02-01 12:40:00,48.45,48.48,48.44,48.45,8005.0,48.45,48.48,48.44,48.45,8005.0
2019-02-01 12:45:00,48.46,48.51,48.46,48.49,10811.0,48.46,48.51,48.46,48.49,10811.0
2019-02-01 12:50:00,48.48,48.49,48.41,48.41,4758.0,48.48,48.49,48.41,48.41,4758.0
2019-02-01 12:55:00,48.43,48.47,48.43,48.47,3940.0,48.43,48.47,48.43,48.47,3940.0
2019-02-01 13:00:00,48.47,48.51,48.46,48.47,11458.0,48.47,48.51,48.46,48.47,11458.0
2019-02-01 13:05:00,48.47,48.56,48.47,48.53,6283.0,48.47,48.56,48.47,48.53,6283.0
2019-02-01 13:10:00,48.54,48.54,48.51,48.52,6597.0,48.54,48.54,48.51,48.52,6597.0
2019-02-01 13:15:00,48.52,48.54,48.47,48.5,13638.0,48.52,48.54,48.47,48.5,13638.0
2019-02-01 13:20:00,48.48,48.49,48.44,48.45,8975.0,48.48,48.49,48.44,48.45,8975.0
2019-02-01 13:25:00,48.47,48.55,48.47,48.53,21005.0,48.47,48.55,48.47,48.53,21005.0
2019-02-01 13:30:00,48.53,48.57,48.5,48.52,14731.0,48.53,48.57,48.5,48.52,14731.0
2019-02-01 13:35:00,48.51,48.53,48.44,48.47,14964.0,48.51,48.53,48.44,48.47,14964.0
2019-02-01 13:40:00,48.47,48.48,48.41,48.41,7252.0,48.47,48.48,48.41,48.41,7252.0
2019-02-01 13:45:00,48.42,48.42,48.35,48.37,6716.0,48.42,48.42,48.35,48.37,6716.0
2019-02-01 13:50:00,48.38,48.42,48.38,48.41,3226.0,48.38,48.42,48.38,48.41,3226.0
2019-02-01 13:55:00,48.42,48.45,48.41,48.44,3799.0,48.42,48.45,48.41,48.44,3799.0
2019-02-01 14:00:00,48.44,48.44,48.34,48.36,10635.0,48.44,48.44,48.34,48.36,10635.0
2019-02-01 14:05:00,48.35,48.37,48.32,48.37,7127.0,48.35,48.37,48.32,48.37,7127.0
2019-02-01 14:10:00,48.37,48.42,48.34,48.39,6948.0,48.37,48.42,48.34,48.39,6948.0
2019-02-01 14:15:00,48.41,48.42,48.34,48.34,8667.0,48.41,48.42,48.34,48.34,8667.0
2019-02-01 14:20:00,48.33,48.38,48.33,48.34,8211.0,48.33,48.38,48.33,48.34,8211.0
2019-02-01 14:25:00,48.35,48.42,48.34,48.42,4157.0,48.35,48.42,48.34,48.42,4157.0
2019-02-01 14:30:00,48.41,48.46,48.4,48.44,5466.0,48.41,48.46,48.4,48.44,5466.0
2019-02-01 14:35:00,48.43,48.43,48.37,48.4,6710.0,48.43,48.43,48.37,48.4,6710.0
2019-02-01 14:40:00,48.42,48.44,48.4,48.43,5005.0,48.42,48.44,48.4,48.43,5005.0
2019-02-01 14:45:00,48.43,48.46,48.4,48.41,8614.0,48.43,48.46,48.4,48.41,8614.0
2019-02-01 14:50:00,48.41,48.42,48.37,48.39,8074.0,48.41,48.42,48.37,48.39,8074.0
2019-02-01 14:55:00,48.4,48.44,48.39,48.44,5112.0,48.4,48.44,48.39,48.44,5112.0
2019-02-01 15:00:00,48.43,48.48,48.4,48.48,15531.0,48.43,48.48,48.4,48.48,15531.0
2019-02-01 15:05:00,48.48,48.55,48.47,48.52,12456.0,48.48,48.55,48.47,48.52,12456.0
2019-02-01 15:10:00,48.52,48.58,48.51,48.58,7477.0,48.52,48.58,48.51,48.58,7477.0
2019-02-01 15:15:00,48.58,48.61,48.57,48.59,13916.0,48.58,48.61,48.57,48.59,13916.0
2019-02-01 15:20:00,48.6,48.61,48.58,48.61,18727.0,48.6,48.61,48.58,48.61,18727.0
2019-02-01 15:25:00,48.61,48.65,48.58,48.64,20533.0,48.61,48.65,48.58,48.64,20533.0
2019-02-01 15:30:00,48.63,48.67,48.62,48.66,19120.0,48.63,48.67,48.62,48.66,19120.0
2019-02-01 15:35:00,48.65,48.69,48.64,48.66,27872.0,48.65,48.69,48.64,48.66,27872.0
2019-02-01 15:40:00,48.65,48.68,48.64,48.68,20365.0,48.65,48.68,48.64,48.68,20365.0
2019-02-01 15:45:00,48.67,48.68,48.62,48.63,31582.0,48.67,48.68,48.62,48.63,31582.0
2019-02-01 15:50:00,48.62,48.65,48.62,48.65,18006.0,48.62,48.65,48.62,48.65,18006.0
2019-02-01 15:55:00,48.64,48.72,48.64,48.67,87307.0,48.64,48.72,48.64,48.67,87307.0
2019-02-04 09:30:00,49.03,51.01,48.8,49.01,43524.0,49.03,51.01,48.8,49.01,43524.0
2019-02-04 09:35:00,48.94,48.94,48.75,48.85,17934.0,48.94,48.94,48.75,48.85,17934.0
2019-02-04 09:40:00,48.85,48.93,48.81,48.87,12731.0,48.85,48.93,48.81,48.87,12731.0
2019-02-04 09:45:00,48.85,49.08,48.85,49.06,18202.0,48.85,49.08,48.85,49.06,18202.0
2019-02-04 09:50:00,49.05,49.13,49.03,49.12,7570.0,49.05,49.13,49.03,49.12,7570.0
2019-02-04 09:55:00,49.12,49.12,49.02,49.05,12240.0,49.12,49.12,49.02,49.05,12240.0
2019-02-04 10:00:00,49.04,49.14,49.0,49.12,33143.0,49.04,49.14,49.0,49.12,33143.0
2019-02-04 10:05:00,49.13,49.25,49.11,49.23,21930.0,49.13,49.25,49.11,49.23,21930.0
2019-02-04 10:10:00,49.24,49.33,49.21,49.33,20109.0,49.24,49.33,49.21,49.33,20109.0
2019-02-04 10:15:00,49.34,49.48,49.31,49.48,27095.0,49.34,49.48,49.31,49.48,27095.0
2019-02-04 10:20:00,49.49,49.52,49.41,49.44,32239.0,49.49,49.52,49.41,49.44,32239.0
2019-02-04 10:25:00,49.45,49.45,49.33,49.37,24345.0,49.45,49.45,49.33,49.37,24345.0
2019-02-04 10:30:00,49.39,49.49,49.38,49.48,10597.0,49.39,49.49,49.38,49.48,10597.0
2019-02-04 10:35:00,49.47,49.57,49.47,49.51,15511.0,49.47,49.57,49.47,49.51,15511.0
2019-02-04 10:40:00,49.5,49.51,49.46,49.49,7905.0,49.5,49.51,49.46,49.49,7905.0
2019-02-04 10:45:00,49.48,49.61,49.48,49.57,23537.0,49.48,49.61,49.48,49.57,23537.0
2019-02-04 10:50:00,49.58,49.61,49.52,49.53,189560.0,49.58,49.61,49.52,49.53,189560.0
2019-02-04 10:55:00,49.52,49.65,49.52,49.63,20761.0,49.52,49.65,49.52,49.63,20761.0
2019-02-04 11:00:00,49.63,49.67,49.59,49.65,17323.0,49.63,49.67,49.59,49.65,17323.0
2019-02-04 11:05:00,49.65,49.69,49.57,49.68,17239.0,49.65,49.69,49.57,49.68,17239.0
2019-02-04 11:10:00,49.68,49.77,49.67,49.76,26467.0,49.68,49.77,49.67,49.76,26467.0
2019-02-04 11:15:00,49.77,49.83,49.73,49.82,14674.0,49.77,49.83,49.73,49.82,14674.0
2019-02-04 11:20:00,49.83,49.9,49.83,49.89,19856.0,49.83,49.9,49.83,49.89,19856.0
2019-02-04 11:25:00,49.89,49.93,49.86,49.92,37388.0,49.89,49.93,49.86,49.92,37388.0
2019-02-04 11:30:00,49.91,50.0,49.91,49.98,23517.0,49.91,50.0,49.91,49.98,23517.0
2019-02-04 11:35:00,49.98,49.99,49.89,49.92,20740.0,49.98,49.99,49.89,49.92,20740.0
2019-02-04 11:40:00,49.92,49.92,49.84,49.87,10547.0,49.92,49.92,49.84,49.87,10547.0
2019-02-04 11:45:00,49.87,49.89,49.8,49.89,15622.0,49.87,49.89,49.8,49.89,15622.0
2019-02-04 11:50:00,49.9,49.93,49.87,49.91,14250.0,49.9,49.93,49.87,49.91,14250.0
2019-02-04 11:55:00,49.91,49.97,49.89,49.94,7904.0,49.91,49.97,49.89,49.94,7904.0
2019-02-04 12:00:00,49.95,49.95,49.85,49.87,56065.0,49.95,49.95,49.85,49.87,56065.0
2019-02-04 12:05:00,49.87,49.88,49.82,49.85,10989.0,49.87,49.88,49.82,49.85,10989.0
2019-02-04 12:10:00,49.86,49.87,49.85,49.86,4761.0,49.86,49.87,49.85,49.86,4761.0
2019-02-04 12:15:00,49.86,49.88,49.84,49.86,8967.0,49.86,49.88,49.84,49.86,8967.0
2019-02-04 12:20:00,49.87,49.88,49.82,49.83,5317.0,49.87,49.88,49.82,49.83,5317.0
2019-02-04 12:25:00,49.83,49.84,49.75,49.75,8200.0,49.83,49.84,49.75,49.75,8200.0
2019-02-04 12:30:00,49.74,49.75,49.68,49.69,11309.0,49.74,49.75,49.68,49.69,11309.0
2019-02-04 12:35:00,49.69,49.74,49.68,49.74,7364.0,49.69,49.74,49.68,49.74,7364.0
2019-02-04 12:40:00,49.73,49.78,49.73,49.75,6200.0,49.73,49.78,49.73,49.75,6200.0
2019-02-04 12:45:00,49.75,49.76,49.72,49.73,8000.0,49.75,49.76,49.72,49.73,8000.0
2019-02-04 12:50:00,49.73,49.76,49.72,49.76,7820.0,49.73,49.76,49.72,49.76,7820.0
2019-02-04 12:55:00,49.76,49.77,49.7,49.71,4811.0,49.76,49.77,49.7,49.71,4811.0
2019-02-04 13:00:00,49.69,49.74,49.69,49.72,9438.0,49.69,49.74,49.69,49.72,9438.0
2019-02-04 13:05:00,49.72,49.75,49.71,49.75,7175.0,49.72,49.75,49.71,49.75,7175.0
2019-02-04 13:10:00,49.75,49.78,49.73,49.73,4856.0,49.75,49.78,49.73,49.73,4856.0
2019-02-04 13:15:00,49.73,49.75,49.72,49.74,4578.0,49.73,49.75,49.72,49.74,4578.0
2019-02-04 13:20:00,49.75,49.77,49.74,49.75,3790.0,49.75,49.77,49.74,49.75,3790.0
2019-02-04 13:25:00,49.74,49.76,49.7,49.76,10809.0,49.74,49.76,49.7,49.76,10809.0
2019-02-04 13:30:00,49.77,49.81,49.76,49.79,10654.0,49.77,49.81,49.76,49.79,10654.0
2019-02-04 13:35:00,49.78,49.82,49.76,49.8,12432.0,49.78,49.82,49.76,49.8,12432.0
2019-02-04 13:40:00,49.79,49.83,49.79,49.79,8630.0,49.79,49.83,49.79,49.79,8630.0
2019-02-04 13:45:00,49.79,49.85,49.79,49.79,7951.0,49.79,49.85,49.79,49.79,7951.0
2019-02-04 13:50:00,49.8,49.83,49.79,49.83,6838.0,49.8,49.83,49.79,49.83,6838.0
2019-02-04 13:55:00,49.83,49.83,49.79,49.81,57296.0,49.83,49.83,49.79,49.81,57296.0
2019-02-04 14:00:00,49.82,49.82,49.79,49.81,9400.0,49.82,49.82,49.79,49.81,9400.0
2019-02-04 14:05:00,49.8,49.87,49.8,49.86,14313.0,49.8,49.87,49.8,49.86,14313.0
2019-02-04 14:10:00,49.86,49.91,49.86,49.9,9939.0,49.86,49.91,49.86,49.9,9939.0
2019-02-04 14:15:00,49.91,49.91,49.87,49.89,13320.0,49.91,49.91,49.87,49.89,13320.0
2019-02-04 14:20:00,49.9,49.9,49.89,49.9,8833.0,49.9,49.9,49.89,49.9,8833.0
2019-02-04 14:25:00,49.9,49.9,49.88,49.9,8893.0,49.9,49.9,49.88,49.9,8893.0
2019-02-04 14:30:00,49.89,49.93,49.88,49.93,15516.0,49.89,49.93,49.88,49.93,15516.0
2019-02-04 14:35:00,49.93,49.95,49.91,49.94,12098.0,49.93,49.95,49.91,49.94,12098.0
2019-02-04 14:40:00,49.94,49.95,49.93,49.95,9387.0,49.94,49.95,49.93,49.95,9387.0
2019-02-04 14:45:00,49.94,49.95,49.88,49.91,12561.0,49.94,49.95,49.88,49.91,12561.0
2019-02-04 14:50:00,49.92,49.94,49.92,49.94,9856.0,49.92,49.94,49.92,49.94,9856.0
2019-02-04 14:55:00,49.94,49.94,49.91,49.93,79851.0,49.94,49.94,49.91,49.93,79851.0
2019-02-04 15:00:00,49.93,49.93,49.87,49.87,9791.0,49.93,49.93,49.87,49.87,9791.0
2019-02-04 15:05:00,49.86,49.86,49.83,49.84,16699.0,49.86,49.86,49.83,49.84,16699.0
2019-02-04 15:10:00,49.84,49.84,49.8,49.8,4020.0,49.84,49.84,49.8,49.8,4020.0
2019-02-04 15:15:00,49.8,49.81,49.76,49.76,11043.0,49.8,49.81,49.76,49.76,11043.0
2019-02-04 15:20:00,49.77,49.77,49.75,49.76,13957.0,49.77,49.77,49.75,49.76,13957.0
2019-02-04 15:25:00,49.76,49.77,49.71,49.71,24317.0,49.76,49.77,49.71,49.71,24317.0
2019-02-04 15:30:00,49.71,49.72,49.65,49.66,26474.0,49.71,49.72,49.65,49.66,26474.0
2019-02-04 15:35:00,49.66,49.67,49.6,49.65,22938.0,49.66,49.67,49.6,49.65,22938.0
2019-02-04 15:40:00,49.65,49.72,49.63,49.72,24198.0,49.65,49.72,49.63,49.72,24198.0
2019-02-04 15:45:00,49.72,49.73,49.7,49.7,36077.0,49.72,49.73,49.7,49.7,36077.0
2019-02-04 15:50:00,49.7,49.71,49.68,49.68,32288.0,49.7,49.71,49.68,49.68,32288.0
2019-02-04 15:55:00,49.69,49.71,49.64,49.69,94555.0,49.69,49.71,49.64,49.69,94555.0
2019-02-05 09:30:00,49.85,49.9,49.69,49.85,19234.0,49.85,49.9,49.69,49.85,19234.0
2019-02-05 09:35:00,49.84,49.87,49.77,49.86,8197.0,49.84,49.87,49.77,49.86,8197.0
2019-02-05 09:40:00,49.87,49.97,49.86,49.94,14330.0,49.87,49.97,49.86,49.94,14330.0
2019-02-05 09:45:00,49.96,49.97,49.87,49.95,21330.0,49.96,49.97,49.87,49.95,21330.0
2019-02-05 09:50:00,49.95,49.96,49.83,49.87,16786.0,49.95,49.96,49.83,49.87,16786.0
2019-02-05 09:55:00,49.87,49.89,49.74,49.78,16907.0,49.87,49.89,49.74,49.78,16907.0
2019-02-05 10:00:00,49.79,49.89,49.79,49.84,6923.0,49.79,49.89,49.79,49.84,6923.0
2019-02-05 10:05:00,49.82,49.84,49.76,49.77,14673.0,49.82,49.84,49.76,49.77,14673.0
2019-02-05 10:10:00,49.76,49.81,49.73,49.8,15125.0,49.76,49.81,49.73,49.8,15125.0
2019-02-05 10:15:00,49.82,49.9,49.81,49.9,12094.0,49.82,49.9,49.81,49.9,12094.0
2019-02-05 10:20:00,49.91,49.96,49.9,49.92,5562.0,49.91,49.96,49.9,49.92,5562.0
2019-02-05 10:25:00,49.93,49.98,49.93,49.97,3451.0,49.93,49.98,49.93,49.97,3451.0
2019-02-05 10:30:00,49.97,50.0,49.95,49.97,35332.0,49.97,50.0,49.95,49.97,35332.0
2019-02-05 10:35:00,49.95,49.98,49.91,49.93,23600.0,49.95,49.98,49.91,49.93,23600.0
2019-02-05 10:40:00,49.91,49.94,49.85,49.93,12909.0,49.91,49.94,49.85,49.93,12909.0
2019-02-05 10:45:00,49.94,49.96,49.9,49.91,6411.0,49.94,49.96,49.9,49.91,6411.0
2019-02-05 10:50:00,49.91,49.91,49.85,49.88,13160.0,49.91,49.91,49.85,49.88,13160.0
2019-02-05 10:55:00,49.88,49.9,49.85,49.9,6859.0,49.88,49.9,49.85,49.9,6859.0
2019-02-05 11:00:00,49.9,49.93,49.88,49.92,8022.0,49.9,49.93,49.88,49.92,8022.0
2019-02-05 11:05:00,49.92,49.92,49.88,49.89,3439.0,49.92,49.92,49.88,49.89,3439.0
2019-02-05 11:10:00,49.89,49.91,49.83,49.83,5075.0,49.89,49.91,49.83,49.83,5075.0
2019-02-05 11:15:00,49.84,49.89,49.81,49.89,9325.0,49.84,49.89,49.81,49.89,9325.0
2019-02-05 11:20:00,49.89,49.89,49.77,49.8,6943.0,49.89,49.89,49.77,49.8,6943.0
2019-02-05 11:25:00,49.78,49.83,49.75,49.83,10445.0,49.78,49.83,49.75,49.83,10445.0
2019-02-05 11:30:00,49.84,49.88,49.82,49.86,5733.0,49.84,49.88,49.82,49.86,5733.0
2019-02-05 11:35:00,49.88,49.89,49.84,49.86,2795.0,49.88,49.89,49.84,49.86,2795.0
2019-02-05 11:40:00,49.87,49.89,49.85,49.86,4570.0,49.87,49.89,49.85,49.86,4570.0
2019-02-05 11:45:00,49.85,49.86,49.8,49.85,8300.0,49.85,49.86,49.8,49.85,8300.0
2019-02-05 11:50:00,49.85,49.87,49.84,49.84,3400.0,49.85,49.87,49.84,49.84,3400.0
2019-02-05 11:55:00,49.85,49.86,49.82,49.84,7763.0,49.85,49.86,49.82,49.84,7763.0
2019-02-05 12:00:00,49.86,49.88,49.83,49.88,5459.0,49.86,49.88,49.83,49.88,5459.0
2019-02-05 12:05:00,49.87,49.88,49.84,49.86,3700.0,49.87,49.88,49.84,49.86,3700.0
2019-02-05 12:10:00,49.85,49.87,49.84,49.87,5273.0,49.85,49.87,49.84,49.87,5273.0
2019-02-05 12:15:00,49.87,49.88,49.82,49.82,7371.0,49.87,49.88,49.82,49.82,7371.0
2019-02-05 12:20:00,49.82,49.86,49.8,49.82,6849.0,49.82,49.86,49.8,49.82,6849.0
2019-02-05 12:25:00,49.81,49.83,49.8,49.82,5100.0,49.81,49.83,49.8,49.82,5100.0
2019-02-05 12:30:00,49.82,49.82,49.75,49.77,11300.0,49.82,49.82,49.75,49.77,11300.0
2019-02-05 12:35:00,49.78,49.84,49.77,49.84,6005.0,49.78,49.84,49.77,49.84,6005.0
2019-02-05 12:40:00,49.84,49.84,49.82,49.83,3454.0,49.84,49.84,49.82,49.83,3454.0
2019-02-05 12:45:00,49.83,49.84,49.8,49.81,9433.0,49.83,49.84,49.8,49.81,9433.0
2019-02-05 12:50:00,49.8,49.83,49.77,49.79,8716.0,49.8,49.83,49.77,49.79,8716.0
2019-02-05 12:55:00,49.79,49.8,49.74,49.74,7000.0,49.79,49.8,49.74,49.74,7000.0
2019-02-05 13:00:00,49.75,49.8,49.74,49.79,7825.0,49.75,49.8,49.74,49.79,7825.0
2019-02-05 13:05:00,49.79,49.79,49.75,49.76,3900.0,49.79,49.79,49.75,49.76,3900.0
2019-02-05 13:10:00,49.75,49.81,49.74,49.8,5757.0,49.75,49.81,49.74,49.8,5757.0
2019-02-05 13:15:00,49.81,49.82,49.79,49.8,3700.0,49.81,49.82,49.79,49.8,3700.0
2019-02-05 13:20:00,49.81,49.86,49.81,49.86,3740.0,49.81,49.86,49.81,49.86,3740.0
2019-02-05 13:25:00,49.86,49.86,49.81,49.83,6298.0,49.86,49.86,49.81,49.83,6298.0
2019-02-05 13:30:00,49.83,49.83,49.79,49.8,3944.0,49.83,49.83,49.79,49.8,3944.0
2019-02-05 13:35:00,49.8,49.83,49.77,49.83,6413.0,49.8,49.83,49.77,49.83,6413.0
2019-02-05 13:40:00,49.84,49.89,49.84,49.89,10737.0,49.84,49.89,49.84,49.89,10737.0
2019-02-05 13:45:00,49.89,49.95,49.89,49.95,8108.0,49.89,49.95,49.89,49.95,8108.0
2019-02-05 13:50:00,49.94,49.94,49.9,49.9,2400.0,49.94,49.94,49.9,49.9,2400.0
2019-02-05 13:55:00,49.91,49.93,49.9,49.91,9415.0,49.91,49.93,49.9,49.91,9415.0
2019-02-05 14:00:00,49.91,49.96,49.9,49.95,6409.0,49.91,49.96,49.9,49.95,6409.0
2019-02-05 14:05:00,49.96,50.03,49.95,50.0,83209.0,49.96,50.03,49.95,50.0,83209.0
2019-02-05 14:10:00,50.0,50.01,50.0,50.0,5556.0,50.0,50.01,50.0,50.0,5556.0
2019-02-05 14:15:00,50.01,50.07,50.01,50.07,9159.0,50.01,50.07,50.01,50.07,9159.0
2019-02-05 14:20:00,50.07,50.07,50.04,50.05,11755.0,50.07,50.07,50.04,50.05,11755.0
2019-02-05 14:25:00,50.05,50.1,50.05,50.06,10372.0,50.05,50.1,50.05,50.06,10372.0
2019-02-05 14:30:00,50.08,50.21,50.07,50.21,34783.0,50.08,50.21,50.07,50.21,34783.0
2019-02-05 14:35:00,50.2,50.21,50.15,50.16,7542.0,50.2,50.21,50.15,50.16,7542.0
2019-02-05 14:40:00,50.15,50.15,50.09,50.13,9693.0,50.15,50.15,50.09,50.13,9693.0
2019-02-05 14:45:00,50.12,50.19,50.11,50.17,12758.0,50.12,50.19,50.11,50.17,12758.0
2019-02-05 14:50:00,50.18,50.19,50.17,50.18,4014.0,50.18,50.19,50.17,50.18,4014.0
2019-02-05 14:55:00,50.17,50.18,50.15,50.18,7915.0,50.17,50.18,50.15,50.18,7915.0
2019-02-05 15:00:00,50.17,50.19,50.13,50.13,7819.0,50.17,50.19,50.13,50.13,7819.0
2019-02-05 15:05:00,50.13,50.14,50.08,50.1,15801.0,50.13,50.14,50.08,50.1,15801.0
2019-02-05 15:10:00,50.09,50.1,50.05,50.09,8202.0,50.09,50.1,50.05,50.09,8202.0
2019-02-05 15:15:00,50.08,50.11,50.07,50.11,5149.0,50.08,50.11,50.07,50.11,5149.0
2019-02-05 15:20:00,50.11,50.13,50.11,50.13,5876.0,50.11,50.13,50.11,50.13,5876.0
2019-02-05 15:25:00,50.13,50.14,50.09,50.09,9311.0,50.13,50.14,50.09,50.09,9311.0
2019-02-05 15:30:00,50.09,50.17,50.09,50.14,20885.0,50.09,50.17,50.09,50.14,20885.0
2019-02-05 15:35:00,50.14,50.14,50.09,50.09,16202.0,50.14,50.14,50.09,50.09,16202.0
2019-02-05 15:40:00,50.1,50.12,50.09,50.09,15301.0,50.1,50.12,50.09,50.09,15301.0
2019-02-05 15:45:00,50.09,50.1,50.08,50.09,22896.0,50.09,50.1,50.08,50.09,22896.0
2019-02-05 15:50:00,50.09,50.09,50.06,50.07,37878.0,50.09,50.09,50.06,50.07,37878.0
2019-02-05 15:55:00,50.07,50.12,50.05,50.08,63229.0,50.07,50.12,50.05,50.08,63229.0
2019-02-06 09:30:00,50.09,50.24,50.05,50.24,25232.0,50.09,50.24,50.05,50.24,25232.0
2019-02-06 09:35:00,50.19,50.21,50.01,50.09,19237.0,50.19,50.21,50.01,50.09,19237.0
2019-02-06 09:40:00,50.08,50.13,50.03,50.09,2100.0,50.08,50.13,50.03,50.09,2100.0
2019-02-06 09:45:00,50.1,50.27,50.05,50.22,7221.0,50.1,50.27,50.05,50.22,7221.0
2019-02-06 09:50:00,50.25,50.38,50.21,50.37,8678.0,50.25,50.38,50.21,50.37,8678.0
2019-02-06 09:55:00,50.38,50.44,50.26,50.3,31670.0,50.38,50.44,50.26,50.3,31670.0
2019-02-06 10:00:00,50.3,50.3,49.95,50.0,17586.0,50.3,50.3,49.95,50.0,17586.0
2019-02-06 10:05:00,50.01,50.1,49.94,49.94,6267.0,50.01,50.1,49.94,49.94,6267.0
2019-02-06 10:10:00,49.92,49.94,49.82,49.87,27360.0,49.92,49.94,49.82,49.87,27360.0
2019-02-06 10:15:00,49.88,50.01,49.76,50.01,36992.0,49.88,50.01,49.76,50.01,36992.0
2019-02-06 10:20:00,50.0,50.08,49.99,50.08,17702.0,50.0,50.08,49.99,50.08,17702.0
2019-02-06 10:25:00,50.07,50.15,50.06,50.1,4141.0,50.07,50.15,50.06,50.1,4141.0
2019-02-06 10:30:00,50.1,50.22,50.08,50.21,6230.0,50.1,50.22,50.08,50.21,6230.0
2019-02-06 10:35:00,50.22,50.38,50.22,50.38,13680.0,50.22,50.38,50.22,50.38,13680.0
2019-02-06 10:40:00,50.39,50.42,50.33,50.35,10999.0,50.39,50.42,50.33,50.35,10999.0
2019-02-06 10:45:00,50.35,50.41,50.3,50.39,20803.0,50.35,50.41,50.3,50.39,20803.0
2019-02-06 10:50:00,50.39,50.41,50.37,50.4,6694.0,50.39,50.41,50.37,50.4,6694.0
2019-02-06 10:55:00,50.42,50.42,50.38,50.4,3600.0,50.42,50.42,50.38,50.4,3600.0
2019-02-06 11:00:00,50.4,50.44,50.37,50.42,7329.0,50.4,50.44,50.37,50.42,7329.0
2019-02-06 11:05:00,50.44,50.49,50.44,50.45,22540.0,50.44,50.49,50.44,50.45,22540.0
2019-02-06 11:10:00,50.45,50.48,50.3,50.32,18746.0,50.45,50.48,50.3,50.32,18746.0
2019-02-06 11:15:00,50.34,50.36,50.26,50.27,11276.0,50.34,50.36,50.26,50.27,11276.0
2019-02-06 11:20:00,50.3,50.37,50.21,50.21,12835.0,50.3,50.37,50.21,50.21,12835.0
2019-02-06 11:25:00,50.21,50.23,50.12,50.19,11051.0,50.21,50.23,50.12,50.19,11051.0
2019-02-06 11:30:00,50.21,50.29,50.21,50.29,5959.0,50.21,50.29,50.21,50.29,5959.0
2019-02-06 11:35:00,50.25,50.25,50.18,50.22,5888.0,50.25,50.25,50.18,50.22,5888.0
2019-02-06 11:40:00,50.22,50.25,50.18,50.18,3356.0,50.22,50.25,50.18,50.18,3356.0
2019-02-06 11:45:00,50.18,50.22,50.16,50.18,12329.0,50.18,50.22,50.16,50.18,12329.0
2019-02-06 11:50:00,50.18,50.2,50.14,50.17,6473.0,50.18,50.2,50.14,50.17,6473.0
2019-02-06 11:55:00,50.16,50.18,50.1,50.11,5915.0,50.16,50.18,50.1,50.11,5915.0
2019-02-06 12:00:00,50.07,50.14,50.07,50.12,5889.0,50.07,50.14,50.07,50.12,5889.0
2019-02-06 12:05:00,50.12,50.13,50.05,50.05,5287.0,50.12,50.13,50.05,50.05,5287.0
2019-02-06 12:10:00,50.05,50.09,50.03,50.07,4757.0,50.05,50.09,50.03,50.07,4757.0
2019-02-06 12:15:00,50.07,50.1,50.02,50.09,11657.0,50.07,50.1,50.02,50.09,11657.0
2019-02-06 12:20:00,50.1,50.15,50.1,50.15,3070.0,50.1,50.15,50.1,50.15,3070.0
2019-02-06 12:25:00,50.16,50.22,50.16,50.2,9770.0,50.16,50.22,50.16,50.2,9770.0
2019-02-06 12:30:00,50.19,50.21,50.17,50.2,5220.0,50.19,50.21,50.17,50.2,5220.0
2019-02-06 12:35:00,50.2,50.2,50.17,50.2,6697.0,50.2,50.2,50.17,50.2,6697.0
2019-02-06 12:40:00,50.2,50.22,50.19,50.21,2918.0,50.2,50.22,50.19,50.21,2918.0
2019-02-06 12:45:00,50.22,50.22,50.12,50.16,11508.0,50.22,50.22,50.12,50.16,11508.0
2019-02-06 12:50:00,50.16,50.19,50.16,50.17,2972.0,50.16,50.19,50.16,50.17,2972.0
2019-02-06 12:55:00,50.17,50.22,50.17,50.19,7555.0,50.17,50.22,50.17,50.19,7555.0
2019-02-06 13:00:00,50.25,50.26,50.23,50.23,1600.0,50.25,50.26,50.23,50.23,1600.0
2019-02-06 13:05:00,50.23,50.24,50.2,50.23,7602.0,50.23,50.24,50.2,50.23,7602.0
2019-02-06 13:10:00,50.23,50.26,50.2,50.24,8233.0,50.23,50.26,50.2,50.24,8233.0
2019-02-06 13:15:00,50.26,50.3,50.24,50.29,5997.0,50.26,50.3,50.24,50.29,5997.0
2019-02-06 13:20:00,50.31,50.31,50.28,50.29,7895.0,50.31,50.31,50.28,50.29,7895.0
2019-02-06 13:25:00,50.29,50.3,50.24,50.3,9997.0,50.29,50.3,50.24,50.3,9997.0
2019-02-06 13:30:00,50.3,50.32,50.27,50.3,22852.0,50.3,50.32,50.27,50.3,22852.0
2019-02-06 13:35:00,50.31,50.34,50.31,50.34,3280.0,50.31,50.34,50.31,50.34,3280.0
2019-02-06 13:40:00,50.34,50.34,50.32,50.33,3934.0,50.34,50.34,50.32,50.33,3934.0
2019-02-06 13:45:00,50.33,50.34,50.29,50.3,12039.0,50.33,50.34,50.29,50.3,12039.0
2019-02-06 13:50:00,50.29,50.31,50.26,50.31,5386.0,50.29,50.31,50.26,50.31,5386.0
2019-02-06 13:55:00,50.31,50.34,50.28,50.34,3615.0,50.31,50.34,50.28,50.34,3615.0
2019-02-06 14:00:00,50.33,50.33,50.28,50.29,3677.0,50.33,50.33,50.28,50.29,3677.0
2019-02-06 14:05:00,50.31,50.32,50.29,50.29,7323.0,50.31,50.32,50.29,50.29,7323.0
2019-02-06 14:10:00,50.29,50.29,50.24,50.24,9481.0,50.29,50.29,50.24,50.24,9481.0
2019-02-06 14:15:00,50.25,50.25,50.22,50.25,4811.0,50.25,50.25,50.22,50.25,4811.0
2019-02-06 14:20:00,50.25,50.29,50.24,50.29,6013.0,50.25,50.29,50.24,50.29,6013.0
2019-02-06 14:25:00,50.28,50.35,50.28,50.35,3700.0,50.28,50.35,50.28,50.35,3700.0
2019-02-06 14:30:00,50.34,50.34,50.25,50.27,4400.0,50.34,50.34,50.25,50.27,4400.0
2019-02-06 14:35:00,50.27,50.29,50.23,50.23,3900.0,50.27,50.29,50.23,50.23,3900.0
2019-02-06 14:40:00,50.24,50.28,50.24,50.28,6272.0,50.24,50.28,50.24,50.28,6272.0
2019-02-06 14:45:00,50.27,50.28,50.23,50.24,4899.0,50.27,50.28,50.23,50.24,4899.0
2019-02-06 14:50:00,50.26,50.29,50.25,50.27,10686.0,50.26,50.29,50.25,50.27,10686.0
2019-02-06 14:55:00,50.28,50.35,50.26,50.34,12385.0,50.28,50.35,50.26,50.34,12385.0
2019-02-06 15:00:00,50.34,50.41,50.34,50.41,19254.0,50.34,50.41,50.34,50.41,19254.0
2019-02-06 15:05:00,50.41,50.49,50.39,50.49,19901.0,50.41,50.49,50.39,50.49,19901.0
2019-02-06 15:10:00,50.48,50.5,50.45,50.5,10968.0,50.48,50.5,50.45,50.5,10968.0
2019-02-06 15:15:00,50.5,50.52,50.47,50.51,12512.0,50.5,50.52,50.47,50.51,12512.0
2019-02-06 15:20:00,50.51,50.51,50.48,50.49,10246.0,50.51,50.51,50.48,50.49,10246.0
2019-02-06 15:25:00,50.5,50.53,50.49,50.51,5620.0,50.5,50.53,50.49,50.51,5620.0
2019-02-06 15:30:00,50.5,50.5,50.44,50.46,12451.0,50.5,50.5,50.44,50.46,12451.0
2019-02-06 15:35:00,50.45,50.53,50.44,50.53,17771.0,50.45,50.53,50.44,50.53,17771.0
2019-02-06 15:40:00,50.52,50.55,50.52,50.54,14689.0,50.52,50.55,50.52,50.54,14689.0
2019-02-06 15:45:00,50.53,50.58,50.52,50.57,27023.0,50.53,50.58,50.52,50.57,27023.0
2019-02-06 15:50:00,50.57,50.58,50.53,50.55,29346.0,50.57,50.58,50.53,50.55,29346.0
2019-02-06 15:55:00,50.54,50.54,50.45,50.49,79730.0,50.54,50.54,50.45,50.49,79730.0
2019-02-07 09:30:00,50.12,50.19,49.96,50.04,18172.0,50.12,50.19,49.96,50.04,18172.0
2019-02-07 09:35:00,50.02,50.1,49.97,50.05,16356.0,50.02,50.1,49.97,50.05,16356.0
2019-02-07 09:40:00,50.05,50.16,49.99,50.12,11858.0,50.05,50.16,49.99,50.12,11858.0
2019-02-07 09:45:00,50.1,50.22,50.06,50.1,6700.0,50.1,50.22,50.06,50.1,6700.0
2019-02-07 09:50:00,50.05,50.18,50.05,50.12,4900.0,50.05,50.18,50.05,50.12,4900.0
2019-02-07 09:55:00,50.11,50.18,50.08,50.16,9358.0,50.11,50.18,50.08,50.16,9358.0
2019-02-07 10:00:00,50.18,50.18,50.05,50.08,5620.0,50.18,50.18,50.05,50.08,5620.0
2019-02-07 10:05:00,50.09,50.18,50.09,50.14,5700.0,50.09,50.18,50.09,50.14,5700.0
2019-02-07 10:10:00,50.17,50.3,50.17,50.26,7434.0,50.17,50.3,50.17,50.26,7434.0
2019-02-07 10:15:00,50.28,50.35,50.24,50.24,10083.0,50.28,50.35,50.24,50.24,10083.0
2019-02-07 10:20:00,50.22,50.47,50.2,50.46,18965.0,50.22,50.47,50.2,50.46,18965.0
2019-02-07 10:25:00,50.45,50.51,50.44,50.49,20573.0,50.45,50.51,50.44,50.49,20573.0
2019-02-07 10:30:00,50.5,50.54,50.5,50.51,13930.0,50.5,50.54,50.5,50.51,13930.0
2019-02-07 10:35:00,50.51,50.56,50.5,50.55,38350.0,50.51,50.56,50.5,50.55,38350.0
2019-02-07 10:40:00,50.55,50.58,50.44,50.54,26097.0,50.55,50.58,50.44,50.54,26097.0
2019-02-07 10:45:00,50.52,50.58,50.49,50.54,26294.0,50.52,50.58,50.49,50.54,26294.0
2019-02-07 10:50:00,50.53,50.57,50.34,50.35,30563.0,50.53,50.57,50.34,50.35,30563.0
2019-02-07 10:55:00,50.37,50.48,50.37,50.43,8865.0,50.37,50.48,50.37,50.43,8865.0
2019-02-07 11:00:00,50.42,50.58,50.42,50.58,41030.0,50.42,50.58,50.42,50.58,41030.0
2019-02-07 11:05:00,50.57,50.6,50.53,50.55,16791.0,50.57,50.6,50.53,50.55,16791.0
2019-02-07 11:10:00,50.54,50.54,50.44,50.45,8866.0,50.54,50.54,50.44,50.45,8866.0
2019-02-07 11:15:00,50.47,50.49,50.43,50.46,5360.0,50.47,50.49,50.43,50.46,5360.0
2019-02-07 11:20:00,50.46,50.48,50.39,50.39,7129.0,50.46,50.48,50.39,50.39,7129.0
2019-02-07 11:25:00,50.39,50.43,50.34,50.37,7314.0,50.39,50.43,50.34,50.37,7314.0
2019-02-07 11:30:00,50.38,50.38,50.19,50.22,16120.0,50.38,50.38,50.19,50.22,16120.0
2019-02-07 11:35:00,50.23,50.38,50.22,50.35,9444.0,50.23,50.38,50.22,50.35,9444.0
2019-02-07 11:40:00,50.35,50.38,50.34,50.35,7870.0,50.35,50.38,50.34,50.35,7870.0
2019-02-07 11:45:00,50.36,50.36,50.26,50.26,5656.0,50.36,50.36,50.26,50.26,5656.0
2019-02-07 11:50:00,50.27,50.38,50.21,50.29,11750.0,50.27,50.38,50.21,50.29,11750.0
2019-02-07 11:55:00,50.29,50.33,50.25,50.25,5677.0,50.29,50.33,50.25,50.25,5677.0
2019-02-07 12:00:00,50.25,50.27,50.18,50.21,9676.0,50.25,50.27,50.18,50.21,9676.0
2019-02-07 12:05:00,50.24,50.36,50.23,50.35,9300.0,50.24,50.36,50.23,50.35,9300.0
2019-02-07 12:10:00,50.34,50.36,50.3,50.34,5955.0,50.34,50.36,50.3,50.34,5955.0
2019-02-07 12:15:00,50.32,50.38,50.3,50.38,4800.0,50.32,50.38,50.3,50.38,4800.0
2019-02-07 12:20:00,50.39,50.45,50.37,50.45,12495.0,50.39,50.45,50.37,50.45,12495.0
2019-02-07 12:25:00,50.45,50.45,50.38,50.38,6394.0,50.45,50.45,50.38,50.38,6394.0
2019-02-07 12:30:00,50.38,50.42,50.35,50.42,6997.0,50.38,50.42,50.35,50.42,6997.0
2019-02-07 12:35:00,50.41,50.42,50.38,50.4,6500.0,50.41,50.42,50.38,50.4,6500.0
2019-02-07 12:40:00,50.41,50.42,50.35,50.36,5441.0,50.41,50.42,50.35,50.36,5441.0
2019-02-07 12:45:00,50.34,50.38,50.31,50.38,7197.0,50.34,50.38,50.31,50.38,7197.0
2019-02-07 12:50:00,50.37,50.37,50.27,50.28,6814.0,50.37,50.37,50.27,50.28,6814.0
2019-02-07 12:55:00,50.27,50.32,50.26,50.31,5000.0,50.27,50.32,50.26,50.31,5000.0
2019-02-07 13:00:00,50.3,50.49,50.3,50.48,7840.0,50.3,50.49,50.3,50.48,7840.0
2019-02-07 13:05:00,50.49,50.56,50.49,50.54,10209.0,50.49,50.56,50.49,50.54,10209.0
2019-02-07 13:10:00,50.56,50.56,50.49,50.5,7243.0,50.56,50.56,50.49,50.5,7243.0
2019-02-07 13:15:00,50.5,50.54,50.48,50.48,10957.0,50.5,50.54,50.48,50.48,10957.0
2019-02-07 13:20:00,50.49,50.5,50.47,50.49,7483.0,50.49,50.5,50.47,50.49,7483.0
2019-02-07 13:25:00,50.48,50.55,50.47,50.51,9844.0,50.48,50.55,50.47,50.51,9844.0
2019-02-07 13:30:00,50.52,50.62,50.51,50.58,12941.0,50.52,50.62,50.51,50.58,12941.0
2019-02-07 13:35:00,50.58,50.59,50.54,50.54,3000.0,50.58,50.59,50.54,50.54,3000.0
2019-02-07 13:40:00,50.55,50.58,50.55,50.56,6300.0,50.55,50.58,50.55,50.56,6300.0
2019-02-07 13:45:00,50.55,50.6,50.53,50.55,7510.0,50.55,50.6,50.53,50.55,7510.0
2019-02-07 13:50:00,50.55,50.58,50.54,50.55,6897.0,50.55,50.58,50.54,50.55,6897.0
2019-02-07 13:55:00,50.55,50.6,50.5,50.54,9027.0,50.55,50.6,50.5,50.54,9027.0
2019-02-07 14:00:00,50.52,50.53,50.47,50.5,7304.0,50.52,50.53,50.47,50.5,7304.0
2019-02-07 14:05:00,50.48,50.54,50.48,50.53,12000.0,50.48,50.54,50.48,50.53,12000.0
2019-02-07 14:10:00,50.53,50.53,50.43,50.43,8510.0,50.53,50.53,50.43,50.43,8510.0
2019-02-07 14:15:00,50.43,50.48,50.4,50.44,9300.0,50.43,50.48,50.4,50.44,9300.0
2019-02-07 14:20:00,50.44,50.45,50.42,50.43,4083.0,50.44,50.45,50.42,50.43,4083.0
2019-02-07 14:25:00,50.43,50.56,50.43,50.55,10615.0,50.43,50.56,50.43,50.55,10615.0
2019-02-07 14:30:00,50.56,50.58,50.53,50.55,7939.0,50.56,50.58,50.53,50.55,7939.0
2019-02-07 14:35:00,50.56,50.58,50.48,50.49,8393.0,50.56,50.58,50.48,50.49,8393.0
2019-02-07 14:40:00,50.49,50.49,50.47,50.47,5646.0,50.49,50.49,50.47,50.47,5646.0
2019-02-07 14:45:00,50.49,50.53,50.48,50.49,5917.0,50.49,50.53,50.48,50.49,5917.0
2019-02-07 14:50:00,50.49,50.51,50.45,50.5,6036.0,50.49,50.51,50.45,50.5,6036.0
2019-02-07 14:55:00,50.49,50.51,50.47,50.49,6248.0,50.49,50.51,50.47,50.49,6248.0
2019-02-07 15:00:00,50.49,50.53,50.43,50.43,9294.0,50.49,50.53,50.43,50.43,9294.0
2019-02-07 15:05:00,50.44,50.46,50.4,50.46,9432.0,50.44,50.46,50.4,50.46,9432.0
2019-02-07 15:10:00,50.45,50.46,50.42,50.45,8919.0,50.45,50.46,50.42,50.45,8919.0
2019-02-07 15:15:00,50.45,50.48,50.44,50.46,5420.0,50.45,50.48,50.44,50.46,5420.0
2019-02-07 15:20:00,50.48,50.5,50.46,50.48,6286.0,50.48,50.5,50.46,50.48,6286.0
2019-02-07 15:25:00,50.48,50.49,50.44,50.49,7268.0,50.48,50.49,50.44,50.49,7268.0
2019-02-07 15:30:00,50.49,50.53,50.45,50.46,17428.0,50.49,50.53,50.45,50.46,17428.0
2019-02-07 15:35:00,50.47,50.51,50.43,50.51,12047.0,50.47,50.51,50.43,50.51,12047.0
2019-02-07 15:40:00,50.51,50.62,50.49,50.55,23495.0,50.51,50.62,50.49,50.55,23495.0
2019-02-07 15:45:00,50.54,50.59,50.54,50.57,19341.0,50.54,50.59,50.54,50.57,19341.0
2019-02-07 15:50:00,50.56,50.6,50.56,50.58,33465.0,50.56,50.6,50.56,50.58,33465.0
2019-02-07 15:55:00,50.59,50.59,50.53,50.57,58178.0,50.59,50.59,50.53,50.57,58178.0
2019-02-08 09:30:00,50.2,50.4,49.97,50.36,17314.0,50.2,50.4,49.97,50.36,17314.0
2019-02-08 09:35:00,50.39,50.42,50.25,50.36,12401.0,50.39,50.42,50.25,50.36,12401.0
2019-02-08 09:40:00,50.38,50.46,50.33,50.34,10440.0,50.38,50.46,50.33,50.34,10440.0
2019-02-08 09:45:00,50.35,50.38,50.21,50.32,10714.0,50.35,50.38,50.21,50.32,10714.0
2019-02-08 09:50:00,50.29,50.31,50.2,50.27,8469.0,50.29,50.31,50.2,50.27,8469.0
2019-02-08 09:55:00,50.29,50.35,50.22,50.27,11636.0,50.29,50.35,50.22,50.27,11636.0
2019-02-08 10:00:00,50.26,50.4,50.2,50.36,21019.0,50.26,50.4,50.2,50.36,21019.0
2019-02-08 10:05:00,50.37,50.5,50.36,50.43,15829.0,50.37,50.5,50.36,50.43,15829.0
2019-02-08 10:10:00,50.44,50.48,50.43,50.45,8020.0,50.44,50.48,50.43,50.45,8020.0
2019-02-08 10:15:00,50.46,50.49,50.33,50.34,8224.0,50.46,50.49,50.33,50.34,8224.0
2019-02-08 10:20:00,50.33,50.36,50.26,50.28,7615.0,50.33,50.36,50.26,50.28,7615.0
2019-02-08 10:25:00,50.27,50.41,50.27,50.38,7453.0,50.27,50.41,50.27,50.38,7453.0
2019-02-08 10:30:00,50.37,50.53,50.37,50.51,9553.0,50.37,50.53,50.37,50.51,9553.0
2019-02-08 10:35:00,50.51,50.59,50.5,50.58,11154.0,50.51,50.59,50.5,50.58,11154.0
2019-02-08 10:40:00,50.59,50.63,50.53,50.53,11106.0,50.59,50.63,50.53,50.53,11106.0
2019-02-08 10:45:00,50.54,50.55,50.48,50.52,12525.0,50.54,50.55,50.48,50.52,12525.0
2019-02-08 10:50:00,50.53,50.56,50.47,50.51,23351.0,50.53,50.56,50.47,50.51,23351.0
2019-02-08 10:55:00,50.5,50.59,50.48,50.57,11828.0,50.5,50.59,50.48,50.57,11828.0
2019-02-08 11:00:00,50.57,50.57,50.44,50.47,17920.0,50.57,50.57,50.44,50.47,17920.0
2019-02-08 11:05:00,50.48,50.57,50.47,50.57,4414.0,50.48,50.57,50.47,50.57,4414.0
2019-02-08 11:10:00,50.58,50.61,50.53,50.6,9939.0,50.58,50.61,50.53,50.6,9939.0
2019-02-08 11:15:00,50.61,50.65,50.58,50.59,11132.0,50.61,50.65,50.58,50.59,11132.0
2019-02-08 11:20:00,50.58,50.63,50.55,50.62,7828.0,50.58,50.63,50.55,50.62,7828.0
2019-02-08 11:25:00,50.61,50.63,50.56,50.56,8663.0,50.61,50.63,50.56,50.56,8663.0
2019-02-08 11:30:00,50.54,50.57,50.48,50.49,13400.0,50.54,50.57,50.48,50.49,13400.0
2019-02-08 11:35:00,50.49,50.54,50.46,50.52,16923.0,50.49,50.54,50.46,50.52,16923.0
2019-02-08 11:40:00,50.53,50.68,50.53,50.65,20189.0,50.53,50.68,50.53,50.65,20189.0
2019-02-08 11:45:00,50.64,50.64,50.43,50.43,29840.0,50.64,50.64,50.43,50.43,29840.0
2019-02-08 11:50:00,50.41,50.45,50.32,50.45,37184.0,50.41,50.45,50.32,50.45,37184.0
2019-02-08 11:55:00,50.46,50.51,50.45,50.45,12200.0,50.46,50.51,50.45,50.45,12200.0
2019-02-08 12:00:00,50.47,50.53,50.4,50.41,6518.0,50.47,50.53,50.4,50.41,6518.0
2019-02-08 12:05:00,50.41,50.43,50.36,50.36,9502.0,50.41,50.43,50.36,50.36,9502.0
2019-02-08 12:10:00,50.33,50.37,50.32,50.37,5419.0,50.33,50.37,50.32,50.37,5419.0
2019-02-08 12:15:00,50.37,50.44,50.35,50.44,4936.0,50.37,50.44,50.35,50.44,4936.0
2019-02-08 12:20:00,50.43,50.49,50.43,50.47,4600.0,50.43,50.49,50.43,50.47,4600.0
2019-02-08 12:25:00,50.47,50.51,50.45,50.51,1300.0,50.47,50.51,50.45,50.51,1300.0
2019-02-08 12:30:00,50.53,50.57,50.53,50.53,4600.0,50.53,50.57,50.53,50.53,4600.0
2019-02-08 12:35:00,50.53,50.56,50.51,50.53,7609.0,50.53,50.56,50.51,50.53,7609.0
2019-02-08 12:40:00,50.54,50.61,50.54,50.59,8902.0,50.54,50.61,50.54,50.59,8902.0
2019-02-08 12:45:00,50.59,50.59,50.56,50.57,4622.0,50.59,50.59,50.56,50.57,4622.0
2019-02-08 12:50:00,50.57,50.59,50.56,50.59,5043.0,50.57,50.59,50.56,50.59,5043.0
2019-02-08 12:55:00,50.59,50.6,50.54,50.56,7625.0,50.59,50.6,50.54,50.56,7625.0
2019-02-08 13:00:00,50.57,50.61,50.53,50.56,5576.0,50.57,50.61,50.53,50.56,5576.0
2019-02-08 13:05:00,50.55,50.6,50.55,50.6,5618.0,50.55,50.6,50.55,50.6,5618.0
2019-02-08 13:10:00,50.63,50.68,50.61,50.68,17333.0,50.63,50.68,50.61,50.68,17333.0
2019-02-08 13:15:00,50.68,50.69,50.6,50.6,7711.0,50.68,50.69,50.6,50.6,7711.0
2019-02-08 13:20:00,50.59,50.59,50.54,50.54,4432.0,50.59,50.59,50.54,50.54,4432.0
2019-02-08 13:25:00,50.55,50.6,50.54,50.59,6298.0,50.55,50.6,50.54,50.59,6298.0
2019-02-08 13:30:00,50.59,50.63,50.57,50.61,17895.0,50.59,50.63,50.57,50.61,17895.0
2019-02-08 13:35:00,50.61,50.63,50.57,50.58,12075.0,50.61,50.63,50.57,50.58,12075.0
2019-02-08 13:40:00,50.58,50.62,50.58,50.61,9497.0,50.58,50.62,50.58,50.61,9497.0
2019-02-08 13:45:00,50.62,50.64,50.62,50.64,4600.0,50.62,50.64,50.62,50.64,4600.0
2019-02-08 13:50:00,50.63,50.65,50.63,50.65,5367.0,50.63,50.65,50.63,50.65,5367.0
2019-02-08 13:55:00,50.63,50.68,50.62,50.68,17467.0,50.63,50.68,50.62,50.68,17467.0
2019-02-08 14:00:00,50.69,50.72,50.65,50.66,7545.0,50.69,50.72,50.65,50.66,7545.0
2019-02-08 14:05:00,50.67,50.75,50.67,50.74,16339.0,50.67,50.75,50.67,50.74,16339.0
2019-02-08 14:10:00,50.74,50.83,50.74,50.81,9984.0,50.74,50.83,50.74,50.81,9984.0
2019-02-08 14:15:00,50.79,50.8,50.75,50.78,4748.0,50.79,50.8,50.75,50.78,4748.0
2019-02-08 14:20:00,50.8,50.82,50.79,50.82,3013.0,50.8,50.82,50.79,50.82,3013.0
2019-02-08 14:25:00,50.84,50.84,50.77,50.79,7553.0,50.84,50.84,50.77,50.79,7553.0
2019-02-08 14:30:00,50.8,50.84,50.79,50.82,4233.0,50.8,50.84,50.79,50.82,4233.0
2019-02-08 14:35:00,50.82,50.82,50.8,50.8,3090.0,50.82,50.82,50.8,50.8,3090.0
2019-02-08 14:40:00,50.81,50.84,50.8,50.81,6241.0,50.81,50.84,50.8,50.81,6241.0
2019-02-08 14:45:00,50.81,50.85,50.8,50.83,6400.0,50.81,50.85,50.8,50.83,6400.0
2019-02-08 14:50:00,50.83,50.83,50.79,50.8,2600.0,50.83,50.83,50.79,50.8,2600.0
2019-02-08 14:55:00,50.8,50.81,50.76,50.77,3100.0,50.8,50.81,50.76,50.77,3100.0
2019-02-08 15:00:00,50.77,50.77,50.72,50.72,6125.0,50.77,50.77,50.72,50.72,6125.0
2019-02-08 15:05:00,50.73,50.78,50.73,50.75,5895.0,50.73,50.78,50.73,50.75,5895.0
2019-02-08 15:10:00,50.75,50.82,50.74,50.82,4500.0,50.75,50.82,50.74,50.82,4500.0
2019-02-08 15:15:00,50.81,50.81,50.79,50.8,4552.0,50.81,50.81,50.79,50.8,4552.0
2019-02-08 15:20:00,50.8,50.82,50.78,50.78,7179.0,50.8,50.82,50.78,50.78,7179.0
2019-02-08 15:25:00,50.78,50.78,50.75,50.78,6200.0,50.78,50.78,50.75,50.78,6200.0
2019-02-08 15:30:00,50.78,50.79,50.73,50.76,10971.0,50.78,50.79,50.73,50.76,10971.0
2019-02-08 15:35:00,50.75,50.75,50.68,50.73,23165.0,50.75,50.75,50.68,50.73,23165.0
2019-02-08 15:40:00,50.73,50.78,50.72,50.73,14859.0,50.73,50.78,50.72,50.73,14859.0
2019-02-08 15:45:00,50.73,50.77,50.73,50.73,14968.0,50.73,50.77,50.73,50.73,14968.0
2019-02-08 15:50:00,50.73,50.74,50.71,50.73,23568.0,50.73,50.74,50.71,50.73,23568.0
2019-02-08 15:55:00,50.72,50.91,50.71,50.91,78866.0,50.72,50.91,50.71,50.91,78866.0
2019-02-11 09:30:00,51.0,51.42,50.91,51.41,51083.0,51.0,51.42,50.91,51.41,51083.0
2019-02-11 09:35:00,51.41,51.44,51.09,51.09,12507.0,51.41,51.44,51.09,51.09,12507.0
2019-02-11 09:40:00,51.07,51.13,50.95,51.09,21441.0,51.07,51.13,50.95,51.09,21441.0
2019-02-11 09:45:00,51.1,51.22,51.07,51.15,13645.0,51.1,51.22,51.07,51.15,13645.0
2019-02-11 09:50:00,51.12,51.21,51.03,51.13,24883.0,51.12,51.21,51.03,51.13,24883.0
2019-02-11 09:55:00,51.13,51.16,51.02,51.09,7900.0,51.13,51.16,51.02,51.09,7900.0
2019-02-11 10:00:00,51.1,51.25,51.08,51.19,17100.0,51.1,51.25,51.08,51.19,17100.0
2019-02-11 10:05:00,51.18,51.28,51.15,51.24,17715.0,51.18,51.28,51.15,51.24,17715.0
2019-02-11 10:10:00,51.23,51.28,51.14,51.14,7355.0,51.23,51.28,51.14,51.14,7355.0
2019-02-11 10:15:00,51.16,51.22,51.16,51.18,32405.0,51.16,51.22,51.16,51.18,32405.0
2019-02-11 10:20:00,51.18,51.2,51.01,51.05,13729.0,51.18,51.2,51.01,51.05,13729.0
2019-02-11 10:25:00,51.06,51.11,51.04,51.04,8694.0,51.06,51.11,51.04,51.04,8694.0
2019-02-11 10:30:00,51.05,51.08,50.98,51.08,7534.0,51.05,51.08,50.98,51.08,7534.0
2019-02-11 10:35:00,51.08,51.1,51.03,51.03,15473.0,51.08,51.1,51.03,51.03,15473.0
2019-02-11 10:40:00,51.05,51.11,51.05,51.1,18245.0,51.05,51.11,51.05,51.1,18245.0
2019-02-11 10:45:00,51.09,51.1,51.03,51.05,12810.0,51.09,51.1,51.03,51.05,12810.0
2019-02-11 10:50:00,51.05,51.05,50.97,51.0,58545.0,51.05,51.05,50.97,51.0,58545.0
2019-02-11 10:55:00,50.99,51.15,50.97,51.08,17453.0,50.99,51.15,50.97,51.08,17453.0
2019-02-11 11:00:00,51.09,51.1,50.93,50.94,31941.0,51.09,51.1,50.93,50.94,31941.0
2019-02-11 11:05:00,50.94,50.99,50.81,50.83,19906.0,50.94,50.99,50.81,50.83,19906.0
2019-02-11 11:10:00,50.83,50.88,50.81,50.86,24423.0,50.83,50.88,50.81,50.86,24423.0
2019-02-11 11:15:00,50.86,50.96,50.85,50.93,16769.0,50.86,50.96,50.85,50.93,16769.0
2019-02-11 11:20:00,50.92,50.98,50.91,50.94,19143.0,50.92,50.98,50.91,50.94,19143.0
2019-02-11 11:25:00,50.94,50.94,50.89,50.91,20521.0,50.94,50.94,50.89,50.91,20521.0
2019-02-11 11:30:00,50.91,50.94,50.86,50.91,13793.0,50.91,50.94,50.86,50.91,13793.0
2019-02-11 11:35:00,50.91,50.92,50.86,50.88,9455.0,50.91,50.92,50.86,50.88,9455.0
2019-02-11 11:40:00,50.89,50.93,50.83,50.83,10750.0,50.89,50.93,50.83,50.83,10750.0
2019-02-11 11:45:00,50.83,50.98,50.81,50.94,24509.0,50.83,50.98,50.81,50.94,24509.0
2019-02-11 11:50:00,50.94,50.94,50.88,50.92,7600.0,50.94,50.94,50.88,50.92,7600.0
2019-02-11 11:55:00,50.91,50.98,50.87,50.95,10302.0,50.91,50.98,50.87,50.95,10302.0
2019-02-11 12:00:00,50.96,51.02,50.94,50.98,16056.0,50.96,51.02,50.94,50.98,16056.0
2019-02-11 12:05:00,50.97,50.98,50.89,50.89,16900.0,50.97,50.98,50.89,50.89,16900.0
2019-02-11 12:10:00,50.89,50.89,50.82,50.83,13782.0,50.89,50.89,50.82,50.83,13782.0
2019-02-11 12:15:00,50.82,50.83,50.77,50.77,8639.0,50.82,50.83,50.77,50.77,8639.0
2019-02-11 12:20:00,50.76,50.83,50.74,50.83,15100.0,50.76,50.83,50.74,50.83,15100.0
2019-02-11 12:25:00,50.84,50.92,50.84,50.9,11400.0,50.84,50.92,50.84,50.9,11400.0
2019-02-11 12:30:00,50.9,50.9,50.83,50.85,8150.0,50.9,50.9,50.83,50.85,8150.0
2019-02-11 12:35:00,50.85,50.85,50.81,50.82,5300.0,50.85,50.85,50.81,50.82,5300.0
2019-02-11 12:40:00,50.81,50.85,50.79,50.79,6700.0,50.81,50.85,50.79,50.79,6700.0
2019-02-11 12:45:00,50.81,50.86,50.79,50.8,5394.0,50.81,50.86,50.79,50.8,5394.0
2019-02-11 12:50:00,50.8,50.83,50.77,50.83,5062.0,50.8,50.83,50.77,50.83,5062.0
2019-02-11 12:55:00,50.81,50.84,50.78,50.79,7500.0,50.81,50.84,50.78,50.79,7500.0
2019-02-11 13:00:00,50.79,50.8,50.77,50.78,6559.0,50.79,50.8,50.77,50.78,6559.0
2019-02-11 13:05:00,50.79,50.83,50.78,50.81,11574.0,50.79,50.83,50.78,50.81,11574.0
2019-02-11 13:10:00,50.81,50.82,50.77,50.79,8750.0,50.81,50.82,50.77,50.79,8750.0
2019-02-11 13:15:00,50.79,50.8,50.77,50.79,6773.0,50.79,50.8,50.77,50.79,6773.0
2019-02-11 13:20:00,50.79,50.8,50.75,50.77,10200.0,50.79,50.8,50.75,50.77,10200.0
2019-02-11 13:25:00,50.77,50.81,50.75,50.75,6818.0,50.77,50.81,50.75,50.75,6818.0
2019-02-11 13:30:00,50.74,50.79,50.74,50.77,5238.0,50.74,50.79,50.74,50.77,5238.0
2019-02-11 13:35:00,50.77,50.81,50.76,50.8,4800.0,50.77,50.81,50.76,50.8,4800.0
2019-02-11 13:40:00,50.8,50.81,50.74,50.76,8676.0,50.8,50.81,50.74,50.76,8676.0
2019-02-11 13:45:00,50.75,50.76,50.72,50.76,5068.0,50.75,50.76,50.72,50.76,5068.0
2019-02-11 13:50:00,50.76,50.78,50.76,50.78,4907.0,50.76,50.78,50.76,50.78,4907.0
2019-02-11 13:55:00,50.78,50.83,50.77,50.83,8430.0,50.78,50.83,50.77,50.83,8430.0
2019-02-11 14:00:00,50.81,50.85,50.8,50.85,7302.0,50.81,50.85,50.8,50.85,7302.0
2019-02-11 14:05:00,50.85,50.88,50.84,50.86,8380.0,50.85,50.88,50.84,50.86,8380.0
2019-02-11 14:10:00,50.86,50.93,50.85,50.91,8300.0,50.86,50.93,50.85,50.91,8300.0
2019-02-11 14:15:00,50.91,50.92,50.88,50.88,4429.0,50.91,50.92,50.88,50.88,4429.0
2019-02-11 14:20:00,50.88,50.89,50.81,50.83,11507.0,50.88,50.89,50.81,50.83,11507.0
2019-02-11 14:25:00,50.83,50.85,50.82,50.84,3959.0,50.83,50.85,50.82,50.84,3959.0
2019-02-11 14:30:00,50.86,50.88,50.85,50.86,7673.0,50.86,50.88,50.85,50.86,7673.0
2019-02-11 14:35:00,50.86,50.86,50.79,50.79,7954.0,50.86,50.86,50.79,50.79,7954.0
2019-02-11 14:40:00,50.8,50.85,50.79,50.82,9130.0,50.8,50.85,50.79,50.82,9130.0
2019-02-11 14:45:00,50.82,50.83,50.7,50.74,7830.0,50.82,50.83,50.7,50.74,7830.0
2019-02-11 14:50:00,50.74,50.8,50.74,50.78,6122.0,50.74,50.8,50.74,50.78,6122.0
2019-02-11 14:55:00,50.79,50.86,50.79,50.84,6681.0,50.79,50.86,50.79,50.84,6681.0
2019-02-11 15:00:00,50.85,50.89,50.84,50.86,15085.0,50.85,50.89,50.84,50.86,15085.0
2019-02-11 15:05:00,50.86,50.89,50.84,50.88,4796.0,50.86,50.89,50.84,50.88,4796.0
2019-02-11 15:10:00,50.88,50.88,50.85,50.88,7360.0,50.88,50.88,50.85,50.88,7360.0
2019-02-11 15:15:00,50.89,50.93,50.88,50.88,9535.0,50.89,50.93,50.88,50.88,9535.0
2019-02-11 15:20:00,50.88,50.91,50.87,50.89,5350.0,50.88,50.91,50.87,50.89,5350.0
2019-02-11 15:25:00,50.9,50.9,50.81,50.82,10810.0,50.9,50.9,50.81,50.82,10810.0
2019-02-11 15:30:00,50.82,50.84,50.76,50.79,14296.0,50.82,50.84,50.76,50.79,14296.0
2019-02-11 15:35:00,50.79,50.85,50.79,50.82,10925.0,50.79,50.85,50.79,50.82,10925.0
2019-02-11 15:40:00,50.81,50.84,50.81,50.83,18754.0,50.81,50.84,50.81,50.83,18754.0
2019-02-11 15:45:00,50.84,50.88,50.83,50.87,17433.0,50.84,50.88,50.83,50.87,17433.0
2019-02-11 15:50:00,50.87,50.91,50.86,50.88,36418.0,50.87,50.91,50.86,50.88,36418.0
2019-02-11 15:55:00,50.88,50.88,50.83,50.84,67181.0,50.88,50.88,50.83,50.84,67181.0
2019-02-12 09:30:00,51.31,51.4,51.01,51.01,18916.0,51.31,51.4,51.01,51.01,18916.0
2019-02-12 09:35:00,51.1,51.12,50.98,51.04,7403.0,51.1,51.12,50.98,51.04,7403.0
2019-02-12 09:40:00,51.04,51.32,51.04,51.22,17648.0,51.04,51.32,51.04,51.22,17648.0
2019-02-12 09:45:00,51.24,51.32,51.24,51.27,13099.0,51.24,51.32,51.24,51.27,13099.0
2019-02-12 09:50:00,51.3,51.38,51.28,51.37,16892.0,51.3,51.38,51.28,51.37,16892.0
2019-02-12 09:55:00,51.38,51.41,51.32,51.34,11468.0,51.38,51.41,51.32,51.34,11468.0
2019-02-12 10:00:00,51.36,51.44,51.34,51.42,8587.0,51.36,51.44,51.34,51.42,8587.0
2019-02-12 10:05:00,51.42,51.7,51.42,51.47,46692.0,51.42,51.7,51.42,51.47,46692.0
2019-02-12 10:10:00,51.47,51.49,51.39,51.41,15274.0,51.47,51.49,51.39,51.41,15274.0
2019-02-12 10:15:00,51.4,51.45,51.4,51.43,14585.0,51.4,51.45,51.4,51.43,14585.0
2019-02-12 10:20:00,51.44,51.44,51.35,51.4,15093.0,51.44,51.44,51.35,51.4,15093.0
2019-02-12 10:25:00,51.42,51.43,51.36,51.4,9002.0,51.42,51.43,51.36,51.4,9002.0
2019-02-12 10:30:00,51.42,51.42,51.37,51.4,6276.0,51.42,51.42,51.37,51.4,6276.0
2019-02-12 10:35:00,51.38,51.41,51.37,51.38,9764.0,51.38,51.41,51.37,51.38,9764.0
2019-02-12 10:40:00,51.39,51.41,51.27,51.3,8756.0,51.39,51.41,51.27,51.3,8756.0
2019-02-12 10:45:00,51.31,51.38,51.3,51.35,7727.0,51.31,51.38,51.3,51.35,7727.0
2019-02-12 10:50:00,51.35,51.52,51.35,51.51,40309.0,51.35,51.52,51.35,51.51,40309.0
2019-02-12 10:55:00,51.5,51.58,51.5,51.55,16863.0,51.5,51.58,51.5,51.55,16863.0
2019-02-12 11:00:00,51.56,51.67,51.55,51.63,12840.0,51.56,51.67,51.55,51.63,12840.0
2019-02-12 11:05:00,51.62,51.68,51.61,51.66,11125.0,51.62,51.68,51.61,51.66,11125.0
2019-02-12 11:10:00,51.68,51.72,51.65,51.69,9388.0,51.68,51.72,51.65,51.69,9388.0
2019-02-12 11:15:00,51.7,51.72,51.68,51.69,9772.0,51.7,51.72,51.68,51.69,9772.0
2019-02-12 11:20:00,51.69,51.7,51.65,51.67,8887.0,51.69,51.7,51.65,51.67,8887.0
2019-02-12 11:25:00,51.66,51.72,51.66,51.71,7587.0,51.66,51.72,51.66,51.71,7587.0
2019-02-12 11:30:00,51.72,51.76,51.7,51.74,12868.0,51.72,51.76,51.7,51.74,12868.0
2019-02-12 11:35:00,51.74,51.79,51.72,51.77,8371.0,51.74,51.79,51.72,51.77,8371.0
2019-02-12 11:40:00,51.77,51.8,51.74,51.75,7788.0,51.77,51.8,51.74,51.75,7788.0
2019-02-12 11:45:00,51.75,51.75,51.69,51.72,11402.0,51.75,51.75,51.69,51.72,11402.0
2019-02-12 11:50:00,51.72,51.79,51.72,51.79,8813.0,51.72,51.79,51.72,51.79,8813.0
2019-02-12 11:55:00,51.78,51.79,51.75,51.76,5230.0,51.78,51.79,51.75,51.76,5230.0
2019-02-12 12:00:00,51.76,51.8,51.76,51.77,5600.0,51.76,51.8,51.76,51.77,5600.0
2019-02-12 12:05:00,51.76,51.76,51.72,51.72,7456.0,51.76,51.76,51.72,51.72,7456.0
2019-02-12 12:10:00,51.73,51.73,51.67,51.67,6162.0,51.73,51.73,51.67,51.67,6162.0
2019-02-12 12:15:00,51.67,51.7,51.65,51.65,11319.0,51.67,51.7,51.65,51.65,11319.0
2019-02-12 12:20:00,51.66,51.69,51.66,51.69,9093.0,51.66,51.69,51.66,51.69,9093.0
2019-02-12 12:25:00,51.69,51.72,51.69,51.7,9837.0,51.69,51.72,51.69,51.7,9837.0
2019-02-12 12:30:00,51.71,51.76,51.71,51.75,4961.0,51.71,51.76,51.71,51.75,4961.0
2019-02-12 12:35:00,51.76,51.8,51.76,51.76,10744.0,51.76,51.8,51.76,51.76,10744.0
2019-02-12 12:40:00,51.76,51.76,51.73,51.73,5702.0,51.76,51.76,51.73,51.73,5702.0
2019-02-12 12:45:00,51.73,51.73,51.66,51.67,5539.0,51.73,51.73,51.66,51.67,5539.0
2019-02-12 12:50:00,51.67,51.72,51.67,51.69,10010.0,51.67,51.72,51.67,51.69,10010.0
2019-02-12 12:55:00,51.69,51.72,51.68,51.68,6468.0,51.69,51.72,51.68,51.68,6468.0
2019-02-12 13:00:00,51.68,51.7,51.67,51.69,5079.0,51.68,51.7,51.67,51.69,5079.0
2019-02-12 13:05:00,51.68,51.7,51.68,51.7,1978.0,51.68,51.7,51.68,51.7,1978.0
2019-02-12 13:10:00,51.69,51.7,51.68,51.68,6618.0,51.69,51.7,51.68,51.68,6618.0
2019-02-12 13:15:00,51.69,51.72,51.69,51.72,6741.0,51.69,51.72,51.69,51.72,6741.0
2019-02-12 13:20:00,51.72,51.77,51.72,51.77,3985.0,51.72,51.77,51.72,51.77,3985.0
2019-02-12 13:25:00,51.77,51.82,51.77,51.81,9607.0,51.77,51.82,51.77,51.81,9607.0
2019-02-12 13:30:00,51.81,51.86,51.8,51.84,11263.0,51.81,51.86,51.8,51.84,11263.0
2019-02-12 13:35:00,51.84,51.93,51.84,51.93,26150.0,51.84,51.93,51.84,51.93,26150.0
2019-02-12 13:40:00,51.93,51.96,51.92,51.96,16598.0,51.93,51.96,51.92,51.96,16598.0
2019-02-12 13:45:00,51.94,51.95,51.93,51.93,5610.0,51.94,51.95,51.93,51.93,5610.0
2019-02-12 13:50:00,51.93,51.97,51.93,51.96,7871.0,51.93,51.97,51.93,51.96,7871.0
2019-02-12 13:55:00,51.96,51.98,51.95,51.98,9567.0,51.96,51.98,51.95,51.98,9567.0
2019-02-12 14:00:00,51.98,51.99,51.97,51.98,11594.0,51.98,51.99,51.97,51.98,11594.0
2019-02-12 14:05:00,51.98,52.12,51.96,52.11,50898.0,51.98,52.12,51.96,52.11,50898.0
2019-02-12 14:10:00,52.1,52.11,52.07,52.08,15028.0,52.1,52.11,52.07,52.08,15028.0
2019-02-12 14:15:00,52.09,52.09,52.05,52.06,15407.0,52.09,52.09,52.05,52.06,15407.0
2019-02-12 14:20:00,52.07,52.1,52.06,52.09,19915.0,52.07,52.1,52.06,52.09,19915.0
2019-02-12 14:25:00,52.08,52.09,52.06,52.06,10475.0,52.08,52.09,52.06,52.06,10475.0
2019-02-12 14:30:00,52.05,52.06,52.03,52.04,6540.0,52.05,52.06,52.03,52.04,6540.0
2019-02-12 14:35:00,52.04,52.05,52.02,52.03,9519.0,52.04,52.05,52.02,52.03,9519.0
2019-02-12 14:40:00,52.04,52.04,52.01,52.04,9961.0,52.04,52.04,52.01,52.04,9961.0
2019-02-12 14:45:00,52.04,52.06,52.04,52.06,5626.0,52.04,52.06,52.04,52.06,5626.0
2019-02-12 14:50:00,52.05,52.06,52.04,52.05,6792.0,52.05,52.06,52.04,52.05,6792.0
2019-02-12 14:55:00,52.06,52.07,52.02,52.02,14936.0,52.06,52.07,52.02,52.02,14936.0
2019-02-12 15:00:00,52.03,52.05,52.01,52.04,11875.0,52.03,52.05,52.01,52.04,11875.0
2019-02-12 15:05:00,52.03,52.08,52.03,52.08,11087.0,52.03,52.08,52.03,52.08,11087.0
2019-02-12 15:10:00,52.07,52.12,52.06,52.12,18753.0,52.07,52.12,52.06,52.12,18753.0
2019-02-12 15:15:00,52.12,52.15,52.11,52.12,19241.0,52.12,52.15,52.11,52.12,19241.0
2019-02-12 15:20:00,52.12,52.15,52.11,52.15,20305.0,52.12,52.15,52.11,52.15,20305.0
2019-02-12 15:25:00,52.15,52.15,52.1,52.12,16851.0,52.15,52.15,52.1,52.12,16851.0
2019-02-12 15:30:00,52.13,52.15,52.12,52.13,24655.0,52.13,52.15,52.12,52.13,24655.0
2019-02-12 15:35:00,52.13,52.17,52.13,52.15,26031.0,52.13,52.17,52.13,52.15,26031.0
2019-02-12 15:40:00,52.16,52.17,52.11,52.14,33349.0,52.16,52.17,52.11,52.14,33349.0
2019-02-12 15:45:00,52.14,52.16,52.12,52.16,36553.0,52.14,52.16,52.12,52.16,36553.0
2019-02-12 15:50:00,52.16,52.18,52.14,52.16,54411.0,52.16,52.18,52.14,52.16,54411.0
2019-02-12 15:55:00,52.17,52.18,52.12,52.13,123681.0,52.17,52.18,52.12,52.13,123681.0
2019-02-13 09:30:00,52.32,52.37,52.05,52.14,44956.0,52.32,52.37,52.05,52.14,44956.0
2019-02-13 09:35:00,52.16,52.17,52.08,52.11,12958.0,52.16,52.17,52.08,52.11,12958.0
2019-02-13 09:40:00,52.13,52.2,52.01,52.08,20459.0,52.13,52.2,52.01,52.08,20459.0
2019-02-13 09:45:00,52.09,52.12,51.82,51.85,50167.0,52.09,52.12,51.82,51.85,50167.0
2019-02-13 09:50:00,51.86,51.93,51.78,51.9,28788.0,51.86,51.93,51.78,51.9,28788.0
2019-02-13 09:55:00,51.91,51.95,51.79,51.87,20881.0,51.91,51.95,51.79,51.87,20881.0
2019-02-13 10:00:00,51.89,51.99,51.79,51.8,22588.0,51.89,51.99,51.79,51.8,22588.0
2019-02-13 10:05:00,51.8,51.8,51.58,51.58,22265.0,51.8,51.8,51.58,51.58,22265.0
2019-02-13 10:10:00,51.6,51.65,51.57,51.65,26625.0,51.6,51.65,51.57,51.65,26625.0
2019-02-13 10:15:00,51.67,51.7,51.64,51.66,8322.0,51.67,51.7,51.64,51.66,8322.0
2019-02-13 10:20:00,51.65,51.72,51.62,51.71,12935.0,51.65,51.72,51.62,51.71,12935.0
2019-02-13 10:25:00,51.72,51.78,51.66,51.66,34393.0,51.72,51.78,51.66,51.66,34393.0
2019-02-13 10:30:00,51.66,51.7,51.62,51.66,35719.0,51.66,51.7,51.62,51.66,35719.0
2019-02-13 10:35:00,51.65,51.8,51.63,51.72,34170.0,51.65,51.8,51.63,51.72,34170.0
2019-02-13 10:40:00,51.72,51.72,51.58,51.58,15615.0,51.72,51.72,51.58,51.58,15615.0
2019-02-13 10:45:00,51.61,51.62,51.5,51.58,22079.0,51.61,51.62,51.5,51.58,22079.0
2019-02-13 10:50:00,51.6,51.63,51.46,51.51,11990.0,51.6,51.63,51.46,51.51,11990.0
2019-02-13 10:55:00,51.54,51.58,51.52,51.55,6400.0,51.54,51.58,51.52,51.55,6400.0
2019-02-13 11:00:00,51.55,51.59,51.51,51.54,30762.0,51.55,51.59,51.51,51.54,30762.0
2019-02-13 11:05:00,51.53,51.55,51.42,51.42,17233.0,51.53,51.55,51.42,51.42,17233.0
2019-02-13 11:10:00,51.42,51.45,51.37,51.38,12235.0,51.42,51.45,51.37,51.38,12235.0
2019-02-13 11:15:00,51.39,51.55,51.38,51.45,25436.0,51.39,51.55,51.38,51.45,25436.0
2019-02-13 11:20:00,51.46,51.49,51.45,51.46,12221.0,51.46,51.49,51.45,51.46,12221.0
2019-02-13 11:25:00,51.46,51.47,51.4,51.45,24002.0,51.46,51.47,51.4,51.45,24002.0
2019-02-13 11:30:00,51.45,51.45,51.31,51.42,42214.0,51.45,51.45,51.31,51.42,42214.0
2019-02-13 11:35:00,51.42,51.45,51.36,51.36,23099.0,51.42,51.45,51.36,51.36,23099.0
2019-02-13 11:40:00,51.35,51.35,51.27,51.27,12779.0,51.35,51.35,51.27,51.27,12779.0
2019-02-13 11:45:00,51.26,51.35,51.26,51.34,5590.0,51.26,51.35,51.26,51.34,5590.0
2019-02-13 11:50:00,51.34,51.39,51.33,51.37,7679.0,51.34,51.39,51.33,51.37,7679.0
2019-02-13 11:55:00,51.38,51.39,51.35,51.37,4805.0,51.38,51.39,51.35,51.37,4805.0
2019-02-13 12:00:00,51.38,51.49,51.38,51.48,32223.0,51.38,51.49,51.38,51.48,32223.0
2019-02-13 12:05:00,51.48,51.48,51.35,51.35,10313.0,51.48,51.48,51.35,51.35,10313.0
2019-02-13 12:10:00,51.34,51.36,51.32,51.34,15846.0,51.34,51.36,51.32,51.34,15846.0
2019-02-13 12:15:00,51.34,51.4,51.34,51.36,17968.0,51.34,51.4,51.34,51.36,17968.0
2019-02-13 12:20:00,51.35,51.36,51.27,51.27,14204.0,51.35,51.36,51.27,51.27,14204.0
2019-02-13 12:25:00,51.27,51.31,51.26,51.27,15174.0,51.27,51.31,51.26,51.27,15174.0
2019-02-13 12:30:00,51.28,51.28,51.2,51.2,22476.0,51.28,51.28,51.2,51.2,22476.0
2019-02-13 12:35:00,51.21,51.29,51.2,51.26,24042.0,51.21,51.29,51.2,51.26,24042.0
2019-02-13 12:40:00,51.26,51.3,51.26,51.29,7446.0,51.26,51.3,51.26,51.29,7446.0
2019-02-13 12:45:00,51.29,51.37,51.28,51.34,11369.0,51.29,51.37,51.28,51.34,11369.0
2019-02-13 12:50:00,51.34,51.37,51.29,51.36,7656.0,51.34,51.37,51.29,51.36,7656.0
2019-02-13 12:55:00,51.39,51.39,51.36,51.37,3588.0,51.39,51.39,51.36,51.37,3588.0
2019-02-13 13:00:00,51.37,51.38,51.35,51.36,8326.0,51.37,51.38,51.35,51.36,8326.0
2019-02-13 13:05:00,51.37,51.4,51.35,51.38,6178.0,51.37,51.4,51.35,51.38,6178.0
2019-02-13 13:10:00,51.39,51.39,51.36,51.38,3032.0,51.39,51.39,51.36,51.38,3032.0
2019-02-13 13:15:00,51.37,51.37,51.36,51.36,6312.0,51.37,51.37,51.36,51.36,6312.0
2019-02-13 13:20:00,51.36,51.41,51.36,51.41,6886.0,51.36,51.41,51.36,51.41,6886.0
2019-02-13 13:25:00,51.41,51.41,51.36,51.41,8693.0,51.41,51.41,51.36,51.41,8693.0
2019-02-13 13:30:00,51.4,51.43,51.38,51.43,5426.0,51.4,51.43,51.38,51.43,5426.0
2019-02-13 13:35:00,51.43,51.48,51.42,51.45,7592.0,51.43,51.48,51.42,51.45,7592.0
2019-02-13 13:40:00,51.46,51.49,51.44,51.44,13385.0,51.46,51.49,51.44,51.44,13385.0
2019-02-13 13:45:00,51.44,51.47,51.44,51.46,2732.0,51.44,51.47,51.44,51.46,2732.0
2019-02-13 13:50:00,51.47,51.49,51.45,51.48,6413.0,51.47,51.49,51.45,51.48,6413.0
2019-02-13 13:55:00,51.47,51.52,51.45,51.48,7305.0,51.47,51.52,51.45,51.48,7305.0
2019-02-13 14:00:00,51.47,51.5,51.47,51.5,8844.0,51.47,51.5,51.47,51.5,8844.0
2019-02-13 14:05:00,51.5,51.5,51.47,51.48,6806.0,51.5,51.5,51.47,51.48,6806.0
2019-02-13 14:10:00,51.48,51.5,51.48,51.5,7099.0,51.48,51.5,51.48,51.5,7099.0
2019-02-13 14:15:00,51.5,51.51,51.48,51.51,8685.0,51.5,51.51,51.48,51.51,8685.0
2019-02-13 14:20:00,51.51,51.55,51.49,51.55,11326.0,51.51,51.55,51.49,51.55,11326.0
2019-02-13 14:25:00,51.55,51.55,51.53,51.55,5655.0,51.55,51.55,51.53,51.55,5655.0
2019-02-13 14:30:00,51.55,51.6,51.54,51.59,6572.0,51.55,51.6,51.54,51.59,6572.0
2019-02-13 14:35:00,51.59,51.62,51.55,51.6,14179.0,51.59,51.62,51.55,51.6,14179.0
2019-02-13 14:40:00,51.6,51.64,51.59,51.63,12957.0,51.6,51.64,51.59,51.63,12957.0
2019-02-13 14:45:00,51.64,51.66,51.61,51.61,6800.0,51.64,51.66,51.61,51.61,6800.0
2019-02-13 14:50:00,51.61,51.67,51.61,51.65,9581.0,51.61,51.67,51.61,51.65,9581.0
2019-02-13 14:55:00,51.65,51.65,51.63,51.63,5100.0,51.65,51.65,51.63,51.63,5100.0
2019-02-13 15:00:00,51.63,51.66,51.61,51.62,11170.0,51.63,51.66,51.61,51.62,11170.0
2019-02-13 15:05:00,51.62,51.63,51.61,51.61,9212.0,51.62,51.63,51.61,51.61,9212.0
2019-02-13 15:10:00,51.62,51.66,51.61,51.66,12958.0,51.62,51.66,51.61,51.66,12958.0
2019-02-13 15:15:00,51.66,51.67,51.63,51.63,8878.0,51.66,51.67,51.63,51.63,8878.0
2019-02-13 15:20:00,51.64,51.67,51.64,51.65,14336.0,51.64,51.67,51.64,51.65,14336.0
2019-02-13 15:25:00,51.64,51.64,51.59,51.6,8421.0,51.64,51.64,51.59,51.6,8421.0
2019-02-13 15:30:00,51.61,51.64,51.59,51.59,14991.0,51.61,51.64,51.59,51.59,14991.0
2019-02-13 15:35:00,51.58,51.62,51.58,51.59,10290.0,51.58,51.62,51.58,51.59,10290.0
2019-02-13 15:40:00,51.59,51.59,51.5,51.5,20668.0,51.59,51.59,51.5,51.5,20668.0
2019-02-13 15:45:00,51.5,51.51,51.41,51.44,25705.0,51.5,51.51,51.41,51.44,25705.0
2019-02-13 15:50:00,51.43,51.44,51.36,51.38,49166.0,51.43,51.44,51.36,51.38,49166.0
2019-02-13 15:55:00,51.38,51.41,51.34,51.37,105402.0,51.38,51.41,51.34,51.37,105402.0
2019-02-14 09:30:00,51.32,51.32,51.01,51.31,23059.0,51.32,51.32,51.01,51.31,23059.0
2019-02-14 09:35:00,51.32,51.48,51.32,51.46,13870.0,51.32,51.48,51.32,51.46,13870.0
2019-02-14 09:40:00,51.51,51.59,51.46,51.53,9299.0,51.51,51.59,51.46,51.53,9299.0
2019-02-14 09:45:00,51.53,51.63,51.45,51.61,13645.0,51.53,51.63,51.45,51.61,13645.0
2019-02-14 09:50:00,51.59,51.66,51.54,51.63,10622.0,51.59,51.66,51.54,51.63,10622.0
2019-02-14 09:55:00,51.6,51.7,51.55,51.58,4522.0,51.6,51.7,51.55,51.58,4522.0
2019-02-14 10:00:00,51.53,51.66,51.53,51.59,6239.0,51.53,51.66,51.53,51.59,6239.0
2019-02-14 10:05:00,51.64,51.66,51.6,51.62,22522.0,51.64,51.66,51.6,51.62,22522.0
2019-02-14 10:10:00,51.61,51.76,51.6,51.68,26394.0,51.61,51.76,51.6,51.68,26394.0
2019-02-14 10:15:00,51.66,51.77,51.66,51.74,10635.0,51.66,51.77,51.66,51.74,10635.0
2019-02-14 10:20:00,51.78,51.79,51.69,51.69,10190.0,51.78,51.79,51.69,51.69,10190.0
2019-02-14 10:25:00,51.69,51.79,51.66,51.75,18203.0,51.69,51.79,51.66,51.75,18203.0
2019-02-14 10:30:00,51.75,51.82,51.74,51.79,11426.0,51.75,51.82,51.74,51.79,11426.0
2019-02-14 10:35:00,51.82,51.83,51.6,51.62,84997.0,51.82,51.83,51.6,51.62,84997.0
2019-02-14 10:40:00,51.65,51.76,51.62,51.64,22314.0,51.65,51.76,51.62,51.64,22314.0
2019-02-14 10:45:00,51.63,51.81,51.63,51.8,10400.0,51.63,51.81,51.63,51.8,10400.0
2019-02-14 10:50:00,51.85,51.88,51.81,51.84,16590.0,51.85,51.88,51.81,51.84,16590.0
2019-02-14 10:55:00,51.84,51.9,51.76,51.83,11016.0,51.84,51.9,51.76,51.83,11016.0
2019-02-14 11:00:00,51.83,51.85,51.71,51.71,22660.0,51.83,51.85,51.71,51.71,22660.0
2019-02-14 11:05:00,51.68,51.79,51.67,51.78,10447.0,51.68,51.79,51.67,51.78,10447.0
2019-02-14 11:10:00,51.79,51.8,51.72,51.72,8124.0,51.79,51.8,51.72,51.72,8124.0
2019-02-14 11:15:00,51.73,51.75,51.69,51.72,9104.0,51.73,51.75,51.69,51.72,9104.0
2019-02-14 11:20:00,51.71,51.72,51.69,51.7,4200.0,51.71,51.72,51.69,51.7,4200.0
2019-02-14 11:25:00,51.69,51.71,51.65,51.66,5100.0,51.69,51.71,51.65,51.66,5100.0
2019-02-14 11:30:00,51.65,51.65,51.57,51.62,5007.0,51.65,51.65,51.57,51.62,5007.0
2019-02-14 11:35:00,51.63,51.7,51.63,51.7,6553.0,51.63,51.7,51.63,51.7,6553.0
2019-02-14 11:40:00,51.7,51.71,51.68,51.7,8900.0,51.7,51.71,51.68,51.7,8900.0
2019-02-14 11:45:00,51.71,51.77,51.71,51.75,5306.0,51.71,51.77,51.71,51.75,5306.0
2019-02-14 11:50:00,51.74,51.78,51.74,51.76,4516.0,51.74,51.78,51.74,51.76,4516.0
2019-02-14 11:55:00,51.77,51.82,51.77,51.81,4036.0,51.77,51.82,51.77,51.81,4036.0
2019-02-14 12:00:00,51.81,51.84,51.77,51.84,2600.0,51.81,51.84,51.77,51.84,2600.0
2019-02-14 12:05:00,51.84,51.84,51.78,51.79,13932.0,51.84,51.84,51.78,51.79,13932.0
2019-02-14 12:10:00,51.79,51.79,51.73,51.73,3200.0,51.79,51.79,51.73,51.73,3200.0
2019-02-14 12:15:00,51.75,51.78,51.72,51.77,29221.0,51.75,51.78,51.72,51.77,29221.0
2019-02-14 12:20:00,51.76,51.82,51.75,51.82,9785.0,51.76,51.82,51.75,51.82,9785.0
2019-02-14 12:25:00,51.82,51.87,51.81,51.87,4108.0,51.82,51.87,51.81,51.87,4108.0
2019-02-14 12:30:00,51.87,51.87,51.84,51.85,4493.0,51.87,51.87,51.84,51.85,4493.0
2019-02-14 12:35:00,51.85,51.86,51.83,51.83,3386.0,51.85,51.86,51.83,51.83,3386.0
2019-02-14 12:40:00,51.84,51.85,51.82,51.85,1456.0,51.84,51.85,51.82,51.85,1456.0
2019-02-14 12:45:00,51.85,51.88,51.83,51.84,8093.0,51.85,51.88,51.83,51.84,8093.0
2019-02-14 12:50:00,51.84,51.84,51.78,51.78,4600.0,51.84,51.84,51.78,51.78,4600.0
2019-02-14 12:55:00,51.79,51.84,51.78,51.81,5200.0,51.79,51.84,51.78,51.81,5200.0
2019-02-14 13:00:00,51.81,51.82,51.78,51.8,4800.0,51.81,51.82,51.78,51.8,4800.0
2019-02-14 13:05:00,51.8,51.8,51.76,51.77,6971.0,51.8,51.8,51.76,51.77,6971.0
2019-02-14 13:10:00,51.77,51.77,51.73,51.73,3100.0,51.77,51.77,51.73,51.73,3100.0
2019-02-14 13:15:00,51.74,51.77,51.74,51.75,1933.0,51.74,51.77,51.74,51.75,1933.0
2019-02-14 13:20:00,51.75,51.76,51.73,51.75,1600.0,51.75,51.76,51.73,51.75,1600.0
2019-02-14 13:25:00,51.75,51.76,51.74,51.76,3400.0,51.75,51.76,51.74,51.76,3400.0
2019-02-14 13:30:00,51.75,51.81,51.75,51.8,4805.0,51.75,51.81,51.75,51.8,4805.0
2019-02-14 13:35:00,51.8,51.8,51.76,51.77,4500.0,51.8,51.8,51.76,51.77,4500.0
2019-02-14 13:40:00,51.77,51.79,51.76,51.77,2050.0,51.77,51.79,51.76,51.77,2050.0
2019-02-14 13:45:00,51.77,51.77,51.74,51.75,1907.0,51.77,51.77,51.74,51.75,1907.0
2019-02-14 13:50:00,51.74,51.75,51.71,51.71,3700.0,51.74,51.75,51.71,51.71,3700.0
2019-02-14 13:55:00,51.72,51.74,51.71,51.71,3637.0,51.72,51.74,51.71,51.71,3637.0
2019-02-14 14:00:00,51.69,51.69,51.67,51.69,3381.0,51.69,51.69,51.67,51.69,3381.0
2019-02-14 14:05:00,51.69,51.75,51.69,51.75,4389.0,51.69,51.75,51.69,51.75,4389.0
2019-02-14 14:10:00,51.75,51.78,51.74,51.74,3464.0,51.75,51.78,51.74,51.74,3464.0
2019-02-14 14:15:00,51.74,51.76,51.74,51.74,5100.0,51.74,51.76,51.74,51.74,5100.0
2019-02-14 14:20:00,51.74,51.75,51.73,51.73,1149.0,51.74,51.75,51.73,51.73,1149.0
2019-02-14 14:25:00,51.74,51.81,51.74,51.77,6653.0,51.74,51.81,51.74,51.77,6653.0
2019-02-14 14:30:00,51.76,51.78,51.73,51.76,3890.0,51.76,51.78,51.73,51.76,3890.0
2019-02-14 14:35:00,51.76,51.77,51.75,51.77,2300.0,51.76,51.77,51.75,51.77,2300.0
2019-02-14 14:40:00,51.77,51.79,51.68,51.71,33925.0,51.77,51.79,51.68,51.71,33925.0
2019-02-14 14:45:00,51.71,51.72,51.69,51.72,4628.0,51.71,51.72,51.69,51.72,4628.0
2019-02-14 14:50:00,51.71,51.73,51.68,51.72,7585.0,51.71,51.73,51.68,51.72,7585.0
2019-02-14 14:55:00,51.71,51.72,51.64,51.67,7126.0,51.71,51.72,51.64,51.67,7126.0
2019-02-14 15:00:00,51.66,51.67,51.63,51.63,14272.0,51.66,51.67,51.63,51.63,14272.0
2019-02-14 15:05:00,51.64,51.74,51.62,51.63,22127.0,51.64,51.74,51.62,51.63,22127.0
2019-02-14 15:10:00,51.62,51.65,51.59,51.62,6457.0,51.62,51.65,51.59,51.62,6457.0
2019-02-14 15:15:00,51.62,51.68,51.61,51.68,4142.0,51.62,51.68,51.61,51.68,4142.0
2019-02-14 15:20:00,51.67,51.67,51.64,51.65,6059.0,51.67,51.67,51.64,51.65,6059.0
2019-02-14 15:25:00,51.66,51.67,51.61,51.63,15945.0,51.66,51.67,51.61,51.63,15945.0
2019-02-14 15:30:00,51.63,51.66,51.62,51.65,16788.0,51.63,51.66,51.62,51.65,16788.0
2019-02-14 15:35:00,51.65,51.73,51.65,51.71,10786.0,51.65,51.73,51.65,51.71,10786.0
2019-02-14 15:40:00,51.72,51.72,51.67,51.72,21781.0,51.72,51.72,51.67,51.72,21781.0
2019-02-14 15:45:00,51.71,51.75,51.7,51.73,16118.0,51.71,51.75,51.7,51.73,16118.0
2019-02-14 15:50:00,51.73,51.82,51.73,51.81,32538.0,51.73,51.82,51.73,51.81,32538.0
2019-02-14 15:55:00,51.8,51.8,51.66,51.66,110646.0,51.8,51.8,51.66,51.66,110646.0
2019-02-15 09:30:00,52.07,52.28,51.7,52.2,144246.0,52.07,52.28,51.7,52.2,144246.0
2019-02-15 09:35:00,52.14,52.14,51.93,51.98,31194.0,52.14,52.14,51.93,51.98,31194.0
2019-02-15 09:40:00,51.98,52.05,51.84,52.03,28142.0,51.98,52.05,51.84,52.03,28142.0
2019-02-15 09:45:00,52.03,52.24,52.03,52.16,27933.0,52.03,52.24,52.03,52.16,27933.0
2019-02-15 09:50:00,52.17,52.17,51.91,51.93,26373.0,52.17,52.17,51.91,51.93,26373.0
2019-02-15 09:55:00,51.91,52.15,51.91,52.14,25376.0,51.91,52.15,51.91,52.14,25376.0
2019-02-15 10:00:00,52.13,52.21,52.04,52.07,19397.0,52.13,52.21,52.04,52.07,19397.0
2019-02-15 10:05:00,52.07,52.12,52.02,52.12,18223.0,52.07,52.12,52.02,52.12,18223.0
2019-02-15 10:10:00,52.1,52.15,52.03,52.13,28779.0,52.1,52.15,52.03,52.13,28779.0
2019-02-15 10:15:00,52.12,52.22,52.1,52.21,27208.0,52.12,52.22,52.1,52.21,27208.0
2019-02-15 10:20:00,52.22,52.27,52.19,52.25,13920.0,52.22,52.27,52.19,52.25,13920.0
2019-02-15 10:25:00,52.24,52.31,52.2,52.29,15537.0,52.24,52.31,52.2,52.29,15537.0
2019-02-15 10:30:00,52.3,52.33,52.24,52.31,12560.0,52.3,52.33,52.24,52.31,12560.0
2019-02-15 10:35:00,52.31,52.39,52.3,52.37,11813.0,52.31,52.39,52.3,52.37,11813.0
2019-02-15 10:40:00,52.37,52.43,52.33,52.36,24335.0,52.37,52.43,52.33,52.36,24335.0
2019-02-15 10:45:00,52.36,52.48,52.36,52.38,43036.0,52.36,52.48,52.36,52.38,43036.0
2019-02-15 10:50:00,52.39,52.4,52.24,52.36,80524.0,52.39,52.4,52.24,52.36,80524.0
2019-02-15 10:55:00,52.39,52.44,52.3,52.3,35879.0,52.39,52.44,52.3,52.3,35879.0
2019-02-15 11:00:00,52.31,52.36,52.27,52.35,9115.0,52.31,52.36,52.27,52.35,9115.0
2019-02-15 11:05:00,52.36,52.37,52.26,52.26,3200.0,52.36,52.37,52.26,52.26,3200.0
2019-02-15 11:10:00,52.27,52.27,52.16,52.16,7600.0,52.27,52.27,52.16,52.16,7600.0
2019-02-15 11:15:00,52.17,52.17,52.06,52.09,20136.0,52.17,52.17,52.06,52.09,20136.0
2019-02-15 11:20:00,52.08,52.11,52.05,52.1,38753.0,52.08,52.11,52.05,52.1,38753.0
2019-02-15 11:25:00,52.1,52.13,52.09,52.13,8791.0,52.1,52.13,52.09,52.13,8791.0
2019-02-15 11:30:00,52.14,52.28,52.13,52.28,22296.0,52.14,52.28,52.13,52.28,22296.0
2019-02-15 11:35:00,52.28,52.29,52.13,52.19,9961.0,52.28,52.29,52.13,52.19,9961.0
2019-02-15 11:40:00,52.2,52.22,52.12,52.14,5133.0,52.2,52.22,52.12,52.14,5133.0
2019-02-15 11:45:00,52.14,52.16,52.09,52.14,6383.0,52.14,52.16,52.09,52.14,6383.0
2019-02-15 11:50:00,52.13,52.24,52.13,52.23,8780.0,52.13,52.24,52.13,52.23,8780.0
2019-02-15 11:55:00,52.24,52.26,52.19,52.19,10946.0,52.24,52.26,52.19,52.19,10946.0
2019-02-15 12:00:00,52.21,52.23,52.16,52.18,3000.0,52.21,52.23,52.16,52.18,3000.0
2019-02-15 12:05:00,52.18,52.25,52.17,52.21,5499.0,52.18,52.25,52.17,52.21,5499.0
2019-02-15 12:10:00,52.21,52.28,52.21,52.27,3300.0,52.21,52.28,52.21,52.27,3300.0
2019-02-15 12:15:00,52.26,52.27,52.24,52.24,1700.0,52.26,52.27,52.24,52.24,1700.0
2019-02-15 12:20:00,52.25,52.25,52.23,52.23,3232.0,52.25,52.25,52.23,52.23,3232.0
2019-02-15 12:25:00,52.23,52.28,52.23,52.25,4452.0,52.23,52.28,52.23,52.25,4452.0
2019-02-15 12:30:00,52.23,52.24,52.18,52.19,4100.0,52.23,52.24,52.18,52.19,4100.0
2019-02-15 12:35:00,52.18,52.21,52.18,52.2,2480.0,52.18,52.21,52.18,52.2,2480.0
2019-02-15 12:40:00,52.21,52.24,52.19,52.22,7100.0,52.21,52.24,52.19,52.22,7100.0
2019-02-15 12:45:00,52.22,52.22,52.19,52.21,10669.0,52.22,52.22,52.19,52.21,10669.0
2019-02-15 12:50:00,52.2,52.2,52.13,52.16,5400.0,52.2,52.2,52.13,52.16,5400.0
2019-02-15 12:55:00,52.16,52.21,52.16,52.19,25738.0,52.16,52.21,52.16,52.19,25738.0
2019-02-15 13:00:00,52.19,52.22,52.18,52.2,6300.0,52.19,52.22,52.18,52.2,6300.0
2019-02-15 13:05:00,52.21,52.23,52.18,52.21,17225.0,52.21,52.23,52.18,52.21,17225.0
2019-02-15 13:10:00,52.2,52.24,52.18,52.21,10371.0,52.2,52.24,52.18,52.21,10371.0
2019-02-15 13:15:00,52.22,52.24,52.21,52.21,4700.0,52.22,52.24,52.21,52.21,4700.0
2019-02-15 13:20:00,52.2,52.21,52.18,52.19,9366.0,52.2,52.21,52.18,52.19,9366.0
2019-02-15 13:25:00,52.19,52.19,52.14,52.15,5500.0,52.19,52.19,52.14,52.15,5500.0
2019-02-15 13:30:00,52.14,52.19,52.14,52.16,17700.0,52.14,52.19,52.14,52.16,17700.0
2019-02-15 13:35:00,52.16,52.18,52.16,52.17,6127.0,52.16,52.18,52.16,52.17,6127.0
2019-02-15 13:40:00,52.18,52.26,52.17,52.25,18408.0,52.18,52.26,52.17,52.25,18408.0
2019-02-15 13:45:00,52.25,52.29,52.25,52.28,9942.0,52.25,52.29,52.25,52.28,9942.0
2019-02-15 13:50:00,52.29,52.29,52.27,52.28,6000.0,52.29,52.29,52.27,52.28,6000.0
2019-02-15 13:55:00,52.28,52.29,52.26,52.28,3200.0,52.28,52.29,52.26,52.28,3200.0
2019-02-15 14:00:00,52.28,52.33,52.28,52.32,12053.0,52.28,52.33,52.28,52.32,12053.0
2019-02-15 14:05:00,52.32,52.37,52.31,52.35,7427.0,52.32,52.37,52.31,52.35,7427.0
2019-02-15 14:10:00,52.34,52.37,52.29,52.29,16013.0,52.34,52.37,52.29,52.29,16013.0
2019-02-15 14:15:00,52.3,52.32,52.28,52.3,7153.0,52.3,52.32,52.28,52.3,7153.0
2019-02-15 14:20:00,52.3,52.39,52.3,52.39,20393.0,52.3,52.39,52.3,52.39,20393.0
2019-02-15 14:25:00,52.38,52.41,52.32,52.33,15429.0,52.38,52.41,52.32,52.33,15429.0
2019-02-15 14:30:00,52.33,52.39,52.33,52.39,10781.0,52.33,52.39,52.33,52.39,10781.0
2019-02-15 14:35:00,52.39,52.4,52.37,52.39,10620.0,52.39,52.4,52.37,52.39,10620.0
2019-02-15 14:40:00,52.39,52.4,52.37,52.39,12767.0,52.39,52.4,52.37,52.39,12767.0
2019-02-15 14:45:00,52.39,52.46,52.39,52.46,18796.0,52.39,52.46,52.39,52.46,18796.0
2019-02-15 14:50:00,52.47,52.47,52.4,52.45,11857.0,52.47,52.47,52.4,52.45,11857.0
2019-02-15 14:55:00,52.45,52.48,52.44,52.45,21744.0,52.45,52.48,52.44,52.45,21744.0
2019-02-15 15:00:00,52.44,52.44,52.4,52.41,7418.0,52.44,52.44,52.4,52.41,7418.0
2019-02-15 15:05:00,52.41,52.42,52.4,52.41,9323.0,52.41,52.42,52.4,52.41,9323.0
2019-02-15 15:10:00,52.41,52.42,52.4,52.41,9474.0,52.41,52.42,52.4,52.41,9474.0
2019-02-15 15:15:00,52.41,52.42,52.38,52.41,18949.0,52.41,52.42,52.38,52.41,18949.0
2019-02-15 15:20:00,52.4,52.45,52.4,52.45,19003.0,52.4,52.45,52.4,52.45,19003.0
2019-02-15 15:25:00,52.45,52.46,52.42,52.46,16126.0,52.45,52.46,52.42,52.46,16126.0
2019-02-15 15:30:00,52.45,52.49,52.44,52.47,17223.0,52.45,52.49,52.44,52.47,17223.0
2019-02-15 15:35:00,52.47,52.47,52.41,52.43,16958.0,52.47,52.47,52.41,52.43,16958.0
2019-02-15 15:40:00,52.43,52.48,52.43,52.46,29307.0,52.43,52.48,52.43,52.46,29307.0
2019-02-15 15:45:00,52.47,52.57,52.46,52.55,90339.0,52.47,52.57,52.46,52.55,90339.0
2019-02-15 15:50:00,52.55,52.55,52.46,52.47,41157.0,52.55,52.55,52.46,52.47,41157.0
2019-02-15 15:55:00,52.5,52.6,52.47,52.57,162147.0,52.5,52.6,52.47,52.57,162147.0
2019-02-19 09:30:00,52.34,52.47,52.3,52.3,345919.0,52.34,52.47,52.3,52.3,345919.0
2019-02-19 09:35:00,52.37,52.43,52.23,52.28,24590.0,52.37,52.43,52.23,52.28,24590.0
2019-02-19 09:40:00,52.27,52.34,52.19,52.2,41134.0,52.27,52.34,52.19,52.2,41134.0
2019-02-19 09:45:00,52.18,52.44,52.14,52.28,68480.0,52.18,52.44,52.14,52.28,68480.0
2019-02-19 09:50:00,52.26,52.32,52.19,52.3,25765.0,52.26,52.32,52.19,52.3,25765.0
2019-02-19 09:55:00,52.27,52.35,52.26,52.34,15907.0,52.27,52.35,52.26,52.34,15907.0
2019-02-19 10:00:00,52.34,52.49,52.34,52.4,24318.0,52.34,52.49,52.34,52.4,24318.0
2019-02-19 10:05:00,52.4,52.48,52.4,52.44,14679.0,52.4,52.48,52.4,52.44,14679.0
2019-02-19 10:10:00,52.45,52.49,52.42,52.48,12584.0,52.45,52.49,52.42,52.48,12584.0
2019-02-19 10:15:00,52.47,52.48,52.34,52.34,22874.0,52.47,52.48,52.34,52.34,22874.0
2019-02-19 10:20:00,52.35,52.35,52.29,52.34,19567.0,52.35,52.35,52.29,52.34,19567.0
2019-02-19 10:25:00,52.35,52.42,52.34,52.38,15904.0,52.35,52.42,52.34,52.38,15904.0
2019-02-19 10:30:00,52.38,52.44,52.34,52.41,17011.0,52.38,52.44,52.34,52.41,17011.0
2019-02-19 10:35:00,52.41,52.42,52.39,52.4,13064.0,52.41,52.42,52.39,52.4,13064.0
2019-02-19 10:40:00,52.4,52.44,52.38,52.41,13250.0,52.4,52.44,52.38,52.41,13250.0
2019-02-19 10:45:00,52.41,52.45,52.37,52.37,36350.0,52.41,52.45,52.37,52.37,36350.0
2019-02-19 10:50:00,52.38,52.39,52.28,52.29,53896.0,52.38,52.39,52.28,52.29,53896.0
2019-02-19 10:55:00,52.29,52.39,52.29,52.39,7400.0,52.29,52.39,52.29,52.39,7400.0
2019-02-19 11:00:00,52.39,52.4,52.3,52.31,58203.0,52.39,52.4,52.3,52.31,58203.0
2019-02-19 11:05:00,52.31,52.35,52.3,52.3,44766.0,52.31,52.35,52.3,52.3,44766.0
2019-02-19 11:10:00,52.3,52.38,52.3,52.35,19020.0,52.3,52.38,52.3,52.35,19020.0
2019-02-19 11:15:00,52.35,52.4,52.35,52.4,18510.0,52.35,52.4,52.35,52.4,18510.0
2019-02-19 11:20:00,52.4,52.44,52.36,52.39,12840.0,52.4,52.44,52.36,52.39,12840.0
2019-02-19 11:25:00,52.4,52.41,52.3,52.32,19367.0,52.4,52.41,52.3,52.32,19367.0
2019-02-19 11:30:00,52.33,52.37,52.31,52.34,15720.0,52.33,52.37,52.31,52.34,15720.0
2019-02-19 11:35:00,52.34,52.42,52.32,52.42,15620.0,52.34,52.42,52.32,52.42,15620.0
2019-02-19 11:40:00,52.42,52.45,52.41,52.43,14316.0,52.42,52.45,52.41,52.43,14316.0
2019-02-19 11:45:00,52.43,52.6,52.43,52.53,34866.0,52.43,52.6,52.43,52.53,34866.0
2019-02-19 11:50:00,52.53,52.59,52.5,52.59,8700.0,52.53,52.59,52.5,52.59,8700.0
2019-02-19 11:55:00,52.61,52.61,52.53,52.56,20989.0,52.61,52.61,52.53,52.56,20989.0
2019-02-19 12:00:00,52.56,52.63,52.56,52.61,7626.0,52.56,52.63,52.56,52.61,7626.0
2019-02-19 12:05:00,52.61,52.67,52.53,52.59,22366.0,52.61,52.67,52.53,52.59,22366.0
2019-02-19 12:10:00,52.59,52.62,52.55,52.55,12527.0,52.59,52.62,52.55,52.55,12527.0
2019-02-19 12:15:00,52.56,52.67,52.55,52.62,24370.0,52.56,52.67,52.55,52.62,24370.0
2019-02-19 12:20:00,52.62,52.65,52.59,52.63,15879.0,52.62,52.65,52.59,52.63,15879.0
2019-02-19 12:25:00,52.62,52.63,52.58,52.63,13579.0,52.62,52.63,52.58,52.63,13579.0
2019-02-19 12:30:00,52.63,52.67,52.63,52.67,20856.0,52.63,52.67,52.63,52.67,20856.0
2019-02-19 12:35:00,52.67,52.69,52.59,52.69,49901.0,52.67,52.69,52.59,52.69,49901.0
2019-02-19 12:40:00,52.7,52.75,52.7,52.73,13521.0,52.7,52.75,52.7,52.73,13521.0
2019-02-19 12:45:00,52.73,52.77,52.72,52.73,17049.0,52.73,52.77,52.72,52.73,17049.0
2019-02-19 12:50:00,52.72,52.74,52.68,52.73,12739.0,52.72,52.74,52.68,52.73,12739.0
2019-02-19 12:55:00,52.73,52.75,52.66,52.66,37451.0,52.73,52.75,52.66,52.66,37451.0
2019-02-19 13:00:00,52.67,52.68,52.59,52.61,33371.0,52.67,52.68,52.59,52.61,33371.0
2019-02-19 13:05:00,52.62,52.65,52.62,52.65,22528.0,52.62,52.65,52.62,52.65,22528.0
2019-02-19 13:10:00,52.64,52.68,52.62,52.66,26741.0,52.64,52.68,52.62,52.66,26741.0
2019-02-19 13:15:00,52.65,52.65,52.63,52.65,10308.0,52.65,52.65,52.63,52.65,10308.0
2019-02-19 13:20:00,52.65,52.68,52.62,52.67,8179.0,52.65,52.68,52.62,52.67,8179.0
2019-02-19 13:25:00,52.66,52.69,52.64,52.65,11884.0,52.66,52.69,52.64,52.65,11884.0
2019-02-19 13:30:00,52.64,52.64,52.59,52.63,7100.0,52.64,52.64,52.59,52.63,7100.0
2019-02-19 13:35:00,52.62,52.65,52.61,52.64,14528.0,52.62,52.65,52.61,52.64,14528.0
2019-02-19 13:40:00,52.64,52.64,52.6,52.61,18729.0,52.64,52.64,52.6,52.61,18729.0
2019-02-19 13:45:00,52.61,52.69,52.61,52.68,12395.0,52.61,52.69,52.61,52.68,12395.0
2019-02-19 13:50:00,52.68,52.71,52.67,52.68,16495.0,52.68,52.71,52.67,52.68,16495.0
2019-02-19 13:55:00,52.67,52.69,52.65,52.68,12093.0,52.67,52.69,52.65,52.68,12093.0
2019-02-19 14:00:00,52.67,52.72,52.67,52.72,12052.0,52.67,52.72,52.67,52.72,12052.0
2019-02-19 14:05:00,52.72,52.73,52.69,52.71,12877.0,52.72,52.73,52.69,52.71,12877.0
2019-02-19 14:10:00,52.7,52.7,52.65,52.69,13046.0,52.7,52.7,52.65,52.69,13046.0
2019-02-19 14:15:00,52.69,52.69,52.66,52.68,11503.0,52.69,52.69,52.66,52.68,11503.0
2019-02-19 14:20:00,52.68,52.68,52.63,52.64,21187.0,52.68,52.68,52.63,52.64,21187.0
2019-02-19 14:25:00,52.63,52.66,52.63,52.65,20496.0,52.63,52.66,52.63,52.65,20496.0
2019-02-19 14:30:00,52.65,52.67,52.64,52.64,11663.0,52.65,52.67,52.64,52.64,11663.0
2019-02-19 14:35:00,52.63,52.64,52.62,52.64,36745.0,52.63,52.64,52.62,52.64,36745.0
2019-02-19 14:40:00,52.65,52.7,52.64,52.7,12647.0,52.65,52.7,52.64,52.7,12647.0
2019-02-19 14:45:00,52.69,52.7,52.64,52.66,17418.0,52.69,52.7,52.64,52.66,17418.0
2019-02-19 14:50:00,52.66,52.7,52.66,52.69,11491.0,52.66,52.7,52.66,52.69,11491.0
2019-02-19 14:55:00,52.69,52.71,52.67,52.69,10428.0,52.69,52.71,52.67,52.69,10428.0
2019-02-19 15:00:00,52.7,52.7,52.67,52.67,11307.0,52.7,52.7,52.67,52.67,11307.0
2019-02-19 15:05:00,52.68,52.68,52.65,52.68,46727.0,52.68,52.68,52.65,52.68,46727.0
2019-02-19 15:10:00,52.68,52.68,52.6,52.62,23504.0,52.68,52.68,52.6,52.62,23504.0
2019-02-19 15:15:00,52.62,52.65,52.6,52.61,28252.0,52.62,52.65,52.6,52.61,28252.0
2019-02-19 15:20:00,52.6,52.6,52.55,52.55,16669.0,52.6,52.6,52.55,52.55,16669.0
2019-02-19 15:25:00,52.56,52.57,52.52,52.57,35362.0,52.56,52.57,52.52,52.57,35362.0
2019-02-19 15:30:00,52.57,52.61,52.55,52.6,44334.0,52.57,52.61,52.55,52.6,44334.0
2019-02-19 15:35:00,52.6,52.66,52.59,52.6,42016.0,52.6,52.66,52.59,52.6,42016.0
2019-02-19 15:40:00,52.59,52.68,52.59,52.68,53918.0,52.59,52.68,52.59,52.68,53918.0
2019-02-19 15:45:00,52.68,52.69,52.61,52.63,72770.0,52.68,52.69,52.61,52.63,72770.0
2019-02-19 15:50:00,52.64,52.66,52.62,52.65,74471.0,52.64,52.66,52.62,52.65,74471.0
2019-02-19 15:55:00,52.65,52.65,52.59,52.65,175079.0,52.65,52.65,52.59,52.65,175079.0
2019-02-20 09:30:00,57.0,57.25,55.72,56.53,254846.0,57.0,57.25,55.72,56.53,254846.0
2019-02-20 09:35:00,56.52,56.56,55.25,55.5,79806.0,56.52,56.56,55.25,55.5,79806.0
2019-02-20 09:40:00,55.49,55.7,55.18,55.59,90650.0,55.49,55.7,55.18,55.59,90650.0
2019-02-20 09:45:00,55.62,56.0,55.5,55.75,73668.0,55.62,56.0,55.5,55.75,73668.0
2019-02-20 09:50:00,55.8,56.14,55.72,55.73,96876.0,55.8,56.14,55.72,55.73,96876.0
2019-02-20 09:55:00,55.72,55.77,55.26,55.42,63870.0,55.72,55.77,55.26,55.42,63870.0
2019-02-20 10:00:00,55.45,55.6,55.23,55.34,42131.0,55.45,55.6,55.23,55.34,42131.0
2019-02-20 10:05:00,55.33,55.56,55.23,55.25,55195.0,55.33,55.56,55.23,55.25,55195.0
2019-02-20 10:10:00,55.23,55.27,54.91,55.02,61804.0,55.23,55.27,54.91,55.02,61804.0
2019-02-20 10:15:00,54.99,55.19,54.99,55.0,31435.0,54.99,55.19,54.99,55.0,31435.0
2019-02-20 10:20:00,55.0,55.29,54.94,55.17,43649.0,55.0,55.29,54.94,55.17,43649.0
2019-02-20 10:25:00,55.15,55.39,55.01,55.39,38503.0,55.15,55.39,55.01,55.39,38503.0
2019-02-20 10:30:00,55.39,55.46,55.23,55.35,28399.0,55.39,55.46,55.23,55.35,28399.0
2019-02-20 10:35:00,55.35,55.4,55.27,55.4,20764.0,55.35,55.4,55.27,55.4,20764.0
2019-02-20 10:40:00,55.42,55.61,55.42,55.51,27077.0,55.42,55.61,55.42,55.51,27077.0
2019-02-20 10:45:00,55.53,55.63,55.5,55.56,23744.0,55.53,55.63,55.5,55.56,23744.0
2019-02-20 10:50:00,55.53,55.58,55.44,55.44,30793.0,55.53,55.58,55.44,55.44,30793.0
2019-02-20 10:55:00,55.46,55.48,55.33,55.46,26555.0,55.46,55.48,55.33,55.46,26555.0
2019-02-20 11:00:00,55.45,55.61,55.43,55.6,16599.0,55.45,55.61,55.43,55.6,16599.0
2019-02-20 11:05:00,55.57,55.68,55.51,55.57,16805.0,55.57,55.68,55.51,55.57,16805.0
2019-02-20 11:10:00,55.57,55.6,55.39,55.5,30066.0,55.57,55.6,55.39,55.5,30066.0
2019-02-20 11:15:00,55.51,55.51,55.29,55.3,18794.0,55.51,55.51,55.29,55.3,18794.0
2019-02-20 11:20:00,55.29,55.39,55.27,55.36,20197.0,55.29,55.39,55.27,55.36,20197.0
2019-02-20 11:25:00,55.38,55.52,55.38,55.49,17757.0,55.38,55.52,55.38,55.49,17757.0
2019-02-20 11:30:00,55.49,55.49,55.42,55.45,9882.0,55.49,55.49,55.42,55.45,9882.0
2019-02-20 11:35:00,55.46,55.51,55.39,55.42,23258.0,55.46,55.51,55.39,55.42,23258.0
2019-02-20 11:40:00,55.42,55.64,55.4,55.6,28793.0,55.42,55.64,55.4,55.6,28793.0
2019-02-20 11:45:00,55.59,55.59,55.5,55.52,17757.0,55.59,55.59,55.5,55.52,17757.0
2019-02-20 11:50:00,55.53,55.63,55.51,55.6,18619.0,55.53,55.63,55.51,55.6,18619.0
2019-02-20 11:55:00,55.61,55.71,55.57,55.68,34546.0,55.61,55.71,55.57,55.68,34546.0
2019-02-20 12:00:00,55.7,55.7,55.43,55.48,40672.0,55.7,55.7,55.43,55.48,40672.0
2019-02-20 12:05:00,55.48,55.49,55.33,55.38,16750.0,55.48,55.49,55.33,55.38,16750.0
2019-02-20 12:10:00,55.38,55.43,55.25,55.3,20473.0,55.38,55.43,55.25,55.3,20473.0
2019-02-20 12:15:00,55.28,55.38,55.25,55.3,12702.0,55.28,55.38,55.25,55.3,12702.0
2019-02-20 12:20:00,55.3,55.34,55.17,55.19,21281.0,55.3,55.34,55.17,55.19,21281.0
2019-02-20 12:25:00,55.19,55.19,55.03,55.09,14907.0,55.19,55.19,55.03,55.09,14907.0
2019-02-20 12:30:00,55.08,55.2,55.04,55.11,19235.0,55.08,55.2,55.04,55.11,19235.0
2019-02-20 12:35:00,55.09,55.2,55.05,55.19,20295.0,55.09,55.2,55.05,55.19,20295.0
2019-02-20 12:40:00,55.19,55.27,55.17,55.22,12600.0,55.19,55.27,55.17,55.22,12600.0
2019-02-20 12:45:00,55.22,55.26,55.12,55.12,9923.0,55.22,55.26,55.12,55.12,9923.0
2019-02-20 12:50:00,55.12,55.12,54.98,55.0,15964.0,55.12,55.12,54.98,55.0,15964.0
2019-02-20 12:55:00,54.98,55.03,54.92,55.0,32044.0,54.98,55.03,54.92,55.0,32044.0
2019-02-20 13:00:00,55.0,55.15,54.99,55.12,18433.0,55.0,55.15,54.99,55.12,18433.0
2019-02-20 13:05:00,55.11,55.11,55.02,55.07,12640.0,55.11,55.11,55.02,55.07,12640.0
2019-02-20 13:10:00,55.05,55.27,55.03,55.25,19071.0,55.05,55.27,55.03,55.25,19071.0
2019-02-20 13:15:00,55.23,55.23,55.14,55.2,10410.0,55.23,55.23,55.14,55.2,10410.0
2019-02-20 13:20:00,55.18,55.25,55.12,55.13,16731.0,55.18,55.25,55.12,55.13,16731.0
2019-02-20 13:25:00,55.13,55.2,55.1,55.14,17478.0,55.13,55.2,55.1,55.14,17478.0
2019-02-20 13:30:00,55.14,55.21,55.12,55.19,13931.0,55.14,55.21,55.12,55.19,13931.0
2019-02-20 13:35:00,55.22,55.22,55.16,55.22,16514.0,55.22,55.22,55.16,55.22,16514.0
2019-02-20 13:40:00,55.2,55.21,55.15,55.18,10588.0,55.2,55.21,55.15,55.18,10588.0
2019-02-20 13:45:00,55.16,55.24,55.16,55.21,14267.0,55.16,55.24,55.16,55.21,14267.0
2019-02-20 13:50:00,55.23,55.29,55.21,55.29,12850.0,55.23,55.29,55.21,55.29,12850.0
2019-02-20 13:55:00,55.29,55.37,55.26,55.35,14717.0,55.29,55.37,55.26,55.35,14717.0
2019-02-20 14:00:00,55.35,55.43,55.24,55.33,28347.0,55.35,55.43,55.24,55.33,28347.0
2019-02-20 14:05:00,55.32,55.48,55.27,55.27,13708.0,55.32,55.48,55.27,55.27,13708.0
2019-02-20 14:10:00,55.27,55.32,55.19,55.23,10522.0,55.27,55.32,55.19,55.23,10522.0
2019-02-20 14:15:00,55.22,55.23,55.04,55.06,34112.0,55.22,55.23,55.04,55.06,34112.0
2019-02-20 14:20:00,55.07,55.09,54.95,54.99,41471.0,55.07,55.09,54.95,54.99,41471.0
2019-02-20 14:25:00,54.97,55.05,54.97,54.99,15053.0,54.97,55.05,54.97,54.99,15053.0
2019-02-20 14:30:00,55.01,55.15,55.01,55.09,13133.0,55.01,55.15,55.01,55.09,13133.0
2019-02-20 14:35:00,55.09,55.11,55.02,55.05,14791.0,55.09,55.11,55.02,55.05,14791.0
2019-02-20 14:40:00,55.05,55.05,55.0,55.04,13056.0,55.05,55.05,55.0,55.04,13056.0
2019-02-20 14:45:00,55.04,55.1,55.0,55.08,12197.0,55.04,55.1,55.0,55.08,12197.0
2019-02-20 14:50:00,55.08,55.26,55.06,55.19,45817.0,55.08,55.26,55.06,55.19,45817.0
2019-02-20 14:55:00,55.19,55.26,55.18,55.25,15639.0,55.19,55.26,55.18,55.25,15639.0
2019-02-20 15:00:00,55.25,55.29,55.24,55.29,30090.0,55.25,55.29,55.24,55.29,30090.0
2019-02-20 15:05:00,55.29,55.33,55.25,55.33,34935.0,55.29,55.33,55.25,55.33,34935.0
2019-02-20 15:10:00,55.34,55.41,55.29,55.29,35628.0,55.34,55.41,55.29,55.29,35628.0
2019-02-20 15:15:00,55.29,55.38,55.28,55.38,25922.0,55.29,55.38,55.28,55.38,25922.0
2019-02-20 15:20:00,55.39,55.4,55.26,55.26,17391.0,55.39,55.4,55.26,55.26,17391.0
2019-02-20 15:25:00,55.28,55.32,55.24,55.25,18771.0,55.28,55.32,55.24,55.25,18771.0
2019-02-20 15:30:00,55.25,55.31,55.25,55.3,21589.0,55.25,55.31,55.25,55.3,21589.0
2019-02-20 15:35:00,55.31,55.35,55.26,55.34,24172.0,55.31,55.35,55.26,55.34,24172.0
2019-02-20 15:40:00,55.33,55.4,55.31,55.4,35333.0,55.33,55.4,55.31,55.4,35333.0
2019-02-20 15:45:00,55.39,55.4,55.33,55.34,70007.0,55.39,55.4,55.33,55.34,70007.0
2019-02-20 15:50:00,55.34,55.35,55.22,55.24,70174.0,55.34,55.35,55.22,55.24,70174.0
2019-02-20 15:55:00,55.24,55.24,54.96,55.07,215014.0,55.24,55.24,54.96,55.07,215014.0
2019-02-21 09:30:00,55.0,55.2,54.7,54.7,93681.0,55.0,55.2,54.7,54.7,93681.0
2019-02-21 09:35:00,54.7,54.75,54.22,54.66,43846.0,54.7,54.75,54.22,54.66,43846.0
2019-02-21 09:40:00,54.68,54.84,54.53,54.63,23485.0,54.68,54.84,54.53,54.63,23485.0
2019-02-21 09:45:00,54.57,54.8,54.47,54.73,34740.0,54.57,54.8,54.47,54.73,34740.0
2019-02-21 09:50:00,54.76,54.82,54.6,54.63,24690.0,54.76,54.82,54.6,54.63,24690.0
2019-02-21 09:55:00,54.65,54.73,54.52,54.6,25746.0,54.65,54.73,54.52,54.6,25746.0
2019-02-21 10:00:00,54.59,54.79,54.47,54.73,35830.0,54.59,54.79,54.47,54.73,35830.0
2019-02-21 10:05:00,54.73,54.75,54.51,54.53,37554.0,54.73,54.75,54.51,54.53,37554.0
2019-02-21 10:10:00,54.54,54.63,54.41,54.42,56593.0,54.54,54.63,54.41,54.42,56593.0
2019-02-21 10:15:00,54.44,54.74,54.44,54.65,34192.0,54.44,54.74,54.44,54.65,34192.0
2019-02-21 10:20:00,54.63,54.68,54.51,54.58,21160.0,54.63,54.68,54.51,54.58,21160.0
2019-02-21 10:25:00,54.61,54.64,54.55,54.55,15042.0,54.61,54.64,54.55,54.55,15042.0
2019-02-21 10:30:00,54.56,54.61,54.55,54.61,12167.0,54.56,54.61,54.55,54.61,12167.0
2019-02-21 10:35:00,54.61,54.77,54.59,54.76,23709.0,54.61,54.77,54.59,54.76,23709.0
2019-02-21 10:40:00,54.74,54.92,54.74,54.92,17408.0,54.74,54.92,54.74,54.92,17408.0
2019-02-21 10:45:00,54.91,54.99,54.89,54.91,26127.0,54.91,54.99,54.89,54.91,26127.0
2019-02-21 10:50:00,54.92,55.06,54.83,55.05,29298.0,54.92,55.06,54.83,55.05,29298.0
2019-02-21 10:55:00,55.06,55.12,55.02,55.02,19860.0,55.06,55.12,55.02,55.02,19860.0
2019-02-21 11:00:00,55.02,55.16,54.99,55.14,19895.0,55.02,55.16,54.99,55.14,19895.0
2019-02-21 11:05:00,55.15,55.19,55.05,55.09,34620.0,55.15,55.19,55.05,55.09,34620.0
2019-02-21 11:10:00,55.08,55.15,55.03,55.1,15387.0,55.08,55.15,55.03,55.1,15387.0
2019-02-21 11:15:00,55.1,55.18,55.1,55.14,14551.0,55.1,55.18,55.1,55.14,14551.0
2019-02-21 11:20:00,55.15,55.18,55.11,55.12,13516.0,55.15,55.18,55.11,55.12,13516.0
2019-02-21 11:25:00,55.13,55.13,55.04,55.05,12495.0,55.13,55.13,55.04,55.05,12495.0
2019-02-21 11:30:00,55.05,55.12,55.04,55.11,12646.0,55.05,55.12,55.04,55.11,12646.0
2019-02-21 11:35:00,55.11,55.12,55.06,55.06,11644.0,55.11,55.12,55.06,55.06,11644.0
2019-02-21 11:40:00,55.06,55.16,55.06,55.15,15825.0,55.06,55.16,55.06,55.15,15825.0
2019-02-21 11:45:00,55.16,55.23,55.15,55.23,19772.0,55.16,55.23,55.15,55.23,19772.0
2019-02-21 11:50:00,55.22,55.3,55.17,55.27,14271.0,55.22,55.3,55.17,55.27,14271.0
2019-02-21 11:55:00,55.28,55.39,55.27,55.36,14794.0,55.28,55.39,55.27,55.36,14794.0
2019-02-21 12:00:00,55.36,55.37,55.32,55.34,15197.0,55.36,55.37,55.32,55.34,15197.0
2019-02-21 12:05:00,55.34,55.36,55.32,55.35,11970.0,55.34,55.36,55.32,55.35,11970.0
2019-02-21 12:10:00,55.36,55.39,55.33,55.34,15564.0,55.36,55.39,55.33,55.34,15564.0
2019-02-21 12:15:00,55.34,55.38,55.28,55.36,11983.0,55.34,55.38,55.28,55.36,11983.0
2019-02-21 12:20:00,55.35,55.44,55.34,55.44,10921.0,55.35,55.44,55.34,55.44,10921.0
2019-02-21 12:25:00,55.43,55.44,55.39,55.42,15500.0,55.43,55.44,55.39,55.42,15500.0
2019-02-21 12:30:00,55.43,55.52,55.42,55.45,19332.0,55.43,55.52,55.42,55.45,19332.0
2019-02-21 12:35:00,55.45,55.55,55.45,55.54,15454.0,55.45,55.55,55.45,55.54,15454.0
2019-02-21 12:40:00,55.55,55.61,55.55,55.59,12658.0,55.55,55.61,55.55,55.59,12658.0
2019-02-21 12:45:00,55.59,55.59,55.51,55.53,17086.0,55.59,55.59,55.51,55.53,17086.0
2019-02-21 12:50:00,55.53,55.57,55.53,55.57,10526.0,55.53,55.57,55.53,55.57,10526.0
2019-02-21 12:55:00,55.57,55.57,55.49,55.53,16083.0,55.57,55.57,55.49,55.53,16083.0
2019-02-21 13:00:00,55.53,55.56,55.49,55.5,11460.0,55.53,55.56,55.49,55.5,11460.0
2019-02-21 13:05:00,55.5,55.5,55.47,55.5,9715.0,55.5,55.5,55.47,55.5,9715.0
2019-02-21 13:10:00,55.5,55.6,55.49,55.59,18339.0,55.5,55.6,55.49,55.59,18339.0
2019-02-21 13:15:00,55.59,55.6,55.47,55.47,19719.0,55.59,55.6,55.47,55.47,19719.0
2019-02-21 13:20:00,55.47,55.48,55.36,55.36,25074.0,55.47,55.48,55.36,55.36,25074.0
2019-02-21 13:25:00,55.38,55.39,55.33,55.38,8975.0,55.38,55.39,55.33,55.38,8975.0
2019-02-21 13:30:00,55.38,55.4,55.35,55.38,12136.0,55.38,55.4,55.35,55.38,12136.0
2019-02-21 13:35:00,55.38,55.39,55.33,55.38,10767.0,55.38,55.39,55.33,55.38,10767.0
2019-02-21 13:40:00,55.39,55.4,55.36,55.39,9355.0,55.39,55.4,55.36,55.39,9355.0
2019-02-21 13:45:00,55.4,55.4,55.37,55.39,10158.0,55.4,55.4,55.37,55.39,10158.0
2019-02-21 13:50:00,55.39,55.4,55.37,55.39,10220.0,55.39,55.4,55.37,55.39,10220.0
2019-02-21 13:55:00,55.39,55.53,55.39,55.51,24307.0,55.39,55.53,55.39,55.51,24307.0
2019-02-21 14:00:00,55.52,55.54,55.5,55.5,12264.0,55.52,55.54,55.5,55.5,12264.0
2019-02-21 14:05:00,55.5,55.53,55.48,55.51,17748.0,55.5,55.53,55.48,55.51,17748.0
2019-02-21 14:10:00,55.51,55.52,55.44,55.46,12082.0,55.51,55.52,55.44,55.46,12082.0
2019-02-21 14:15:00,55.45,55.46,55.39,55.39,10898.0,55.45,55.46,55.39,55.39,10898.0
2019-02-21 14:20:00,55.39,55.45,55.39,55.39,17800.0,55.39,55.45,55.39,55.39,17800.0
2019-02-21 14:25:00,55.39,55.39,55.33,55.37,13551.0,55.39,55.39,55.33,55.37,13551.0
2019-02-21 14:30:00,55.37,55.38,55.32,55.34,8080.0,55.37,55.38,55.32,55.34,8080.0
2019-02-21 14:35:00,55.33,55.4,55.33,55.35,19301.0,55.33,55.4,55.33,55.35,19301.0
2019-02-21 14:40:00,55.34,55.4,55.34,55.38,19768.0,55.34,55.4,55.34,55.38,19768.0
2019-02-21 14:45:00,55.39,55.39,55.26,55.28,20753.0,55.39,55.39,55.26,55.28,20753.0
2019-02-21 14:50:00,55.27,55.29,55.24,55.29,18428.0,55.27,55.29,55.24,55.29,18428.0
2019-02-21 14:55:00,55.28,55.34,55.26,55.32,15066.0,55.28,55.34,55.26,55.32,15066.0
2019-02-21 15:00:00,55.32,55.39,55.32,55.35,16366.0,55.32,55.39,55.32,55.35,16366.0
2019-02-21 15:05:00,55.35,55.44,55.35,55.43,10060.0,55.35,55.44,55.35,55.43,10060.0
2019-02-21 15:10:00,55.43,55.43,55.34,55.35,26203.0,55.43,55.43,55.34,55.35,26203.0
2019-02-21 15:15:00,55.35,55.39,55.24,55.31,43128.0,55.35,55.39,55.24,55.31,43128.0
2019-02-21 15:20:00,55.3,55.34,55.2,55.25,48340.0,55.3,55.34,55.2,55.25,48340.0
2019-02-21 15:25:00,55.26,55.28,55.22,55.25,21360.0,55.26,55.28,55.22,55.25,21360.0
2019-02-21 15:30:00,55.25,55.25,55.19,55.24,29176.0,55.25,55.25,55.19,55.24,29176.0
2019-02-21 15:35:00,55.23,55.25,55.22,55.25,23868.0,55.23,55.25,55.22,55.25,23868.0
2019-02-21 15:40:00,55.25,55.3,55.24,55.28,38774.0,55.25,55.3,55.24,55.28,38774.0
2019-02-21 15:45:00,55.28,55.36,55.28,55.32,56165.0,55.28,55.36,55.28,55.32,56165.0
2019-02-21 15:50:00,55.31,55.39,55.31,55.38,57915.0,55.31,55.39,55.31,55.38,57915.0
2019-02-21 15:55:00,55.38,55.43,55.34,55.41,154230.0,55.38,55.43,55.34,55.41,154230.0
2019-02-22 09:30:00,55.56,55.81,55.46,55.6,67681.0,55.56,55.81,55.46,55.6,67681.0
2019-02-22 09:35:00,55.66,55.71,55.5,55.5,70632.0,55.66,55.71,55.5,55.5,70632.0
2019-02-22 09:40:00,55.5,55.66,55.46,55.56,81186.0,55.5,55.66,55.46,55.56,81186.0
2019-02-22 09:45:00,55.57,55.81,55.57,55.77,95607.0,55.57,55.81,55.57,55.77,95607.0
2019-02-22 09:50:00,55.72,55.97,55.71,55.93,46090.0,55.72,55.97,55.71,55.93,46090.0
2019-02-22 09:55:00,55.92,56.2,55.91,56.2,63022.0,55.92,56.2,55.91,56.2,63022.0
2019-02-22 10:00:00,56.19,56.3,56.13,56.24,24995.0,56.19,56.3,56.13,56.24,24995.0
2019-02-22 10:05:00,56.26,56.29,56.2,56.24,24639.0,56.26,56.29,56.2,56.24,24639.0
2019-02-22 10:10:00,56.24,56.36,56.2,56.34,27078.0,56.24,56.36,56.2,56.34,27078.0
2019-02-22 10:15:00,56.32,56.37,56.17,56.25,30943.0,56.32,56.37,56.17,56.25,30943.0
2019-02-22 10:20:00,56.28,56.34,56.21,56.26,59603.0,56.28,56.34,56.21,56.26,59603.0
2019-02-22 10:25:00,56.25,56.26,56.05,56.09,39937.0,56.25,56.26,56.05,56.09,39937.0
2019-02-22 10:30:00,56.08,56.15,56.01,56.06,41083.0,56.08,56.15,56.01,56.06,41083.0
2019-02-22 10:35:00,56.06,56.22,56.05,56.21,27945.0,56.06,56.22,56.05,56.21,27945.0
2019-02-22 10:40:00,56.21,56.29,56.17,56.29,19169.0,56.21,56.29,56.17,56.29,19169.0
2019-02-22 10:45:00,56.29,56.42,56.28,56.4,30043.0,56.29,56.42,56.28,56.4,30043.0
2019-02-22 10:50:00,56.41,56.54,56.4,56.5,39711.0,56.41,56.54,56.4,56.5,39711.0
2019-02-22 10:55:00,56.51,56.52,56.42,56.44,33082.0,56.51,56.52,56.42,56.44,33082.0
2019-02-22 11:00:00,56.44,56.46,56.39,56.43,19014.0,56.44,56.46,56.39,56.43,19014.0
2019-02-22 11:05:00,56.43,56.43,56.33,56.41,27818.0,56.43,56.43,56.33,56.41,27818.0
2019-02-22 11:10:00,56.41,56.53,56.4,56.53,16950.0,56.41,56.53,56.4,56.53,16950.0
2019-02-22 11:15:00,56.54,56.7,56.52,56.7,22385.0,56.54,56.7,56.52,56.7,22385.0
2019-02-22 11:20:00,56.7,56.72,56.63,56.66,49720.0,56.7,56.72,56.63,56.66,49720.0
2019-02-22 11:25:00,56.66,56.68,56.56,56.56,15686.0,56.66,56.68,56.56,56.56,15686.0
2019-02-22 11:30:00,56.56,56.64,56.55,56.61,21146.0,56.56,56.64,56.55,56.61,21146.0
2019-02-22 11:35:00,56.62,56.65,56.6,56.64,20014.0,56.62,56.65,56.6,56.64,20014.0
2019-02-22 11:40:00,56.64,56.64,56.48,56.54,43843.0,56.64,56.64,56.48,56.54,43843.0
2019-02-22 11:45:00,56.54,56.57,56.51,56.55,13232.0,56.54,56.57,56.51,56.55,13232.0
2019-02-22 11:50:00,56.54,56.56,56.52,56.52,7063.0,56.54,56.56,56.52,56.52,7063.0
2019-02-22 11:55:00,56.52,56.57,56.52,56.55,11018.0,56.52,56.57,56.52,56.55,11018.0
2019-02-22 12:00:00,56.54,56.64,56.54,56.63,10074.0,56.54,56.64,56.54,56.63,10074.0
2019-02-22 12:05:00,56.63,56.63,56.57,56.59,10802.0,56.63,56.63,56.57,56.59,10802.0
2019-02-22 12:10:00,56.58,56.59,56.53,56.53,10308.0,56.58,56.59,56.53,56.53,10308.0
2019-02-22 12:15:00,56.53,56.54,56.49,56.5,4537.0,56.53,56.54,56.49,56.5,4537.0
2019-02-22 12:20:00,56.49,56.53,56.49,56.53,9912.0,56.49,56.53,56.49,56.53,9912.0
2019-02-22 12:25:00,56.52,56.58,56.51,56.56,12937.0,56.52,56.58,56.51,56.56,12937.0
2019-02-22 12:30:00,56.56,56.56,56.51,56.52,7489.0,56.56,56.56,56.51,56.52,7489.0
2019-02-22 12:35:00,56.51,56.52,56.46,56.5,11550.0,56.51,56.52,56.46,56.5,11550.0
2019-02-22 12:40:00,56.49,56.53,56.49,56.5,17184.0,56.49,56.53,56.49,56.5,17184.0
2019-02-22 12:45:00,56.51,56.51,56.44,56.47,8119.0,56.51,56.51,56.44,56.47,8119.0
2019-02-22 12:50:00,56.47,56.48,56.41,56.46,20661.0,56.47,56.48,56.41,56.46,20661.0
2019-02-22 12:55:00,56.46,56.47,56.37,56.37,23546.0,56.46,56.47,56.37,56.37,23546.0
2019-02-22 13:00:00,56.36,56.36,56.28,56.3,7762.0,56.36,56.36,56.28,56.3,7762.0
2019-02-22 13:05:00,56.32,56.34,56.31,56.34,4896.0,56.32,56.34,56.31,56.34,4896.0
2019-02-22 13:10:00,56.34,56.36,56.31,56.32,7600.0,56.34,56.36,56.31,56.32,7600.0
2019-02-22 13:15:00,56.32,56.34,56.29,56.3,8127.0,56.32,56.34,56.29,56.3,8127.0
2019-02-22 13:20:00,56.3,56.3,56.25,56.28,13443.0,56.3,56.3,56.25,56.28,13443.0
2019-02-22 13:25:00,56.29,56.3,56.26,56.3,11138.0,56.29,56.3,56.26,56.3,11138.0
2019-02-22 13:30:00,56.3,56.36,56.3,56.35,11931.0,56.3,56.36,56.3,56.35,11931.0
2019-02-22 13:35:00,56.36,56.36,56.3,56.31,11977.0,56.36,56.36,56.3,56.31,11977.0
2019-02-22 13:40:00,56.31,56.35,56.31,56.33,12941.0,56.31,56.35,56.31,56.33,12941.0
2019-02-22 13:45:00,56.34,56.35,56.33,56.34,7621.0,56.34,56.35,56.33,56.34,7621.0
2019-02-22 13:50:00,56.34,56.38,56.33,56.37,9183.0,56.34,56.38,56.33,56.37,9183.0
2019-02-22 13:55:00,56.37,56.37,56.35,56.35,7040.0,56.37,56.37,56.35,56.35,7040.0
2019-02-22 14:00:00,56.36,56.38,56.35,56.38,17099.0,56.36,56.38,56.35,56.38,17099.0
2019-02-22 14:05:00,56.38,56.38,56.3,56.36,37577.0,56.38,56.38,56.3,56.36,37577.0
2019-02-22 14:10:00,56.37,56.43,56.35,56.4,25928.0,56.37,56.43,56.35,56.4,25928.0
2019-02-22 14:15:00,56.39,56.39,56.33,56.33,9167.0,56.39,56.39,56.33,56.33,9167.0
2019-02-22 14:20:00,56.34,56.34,56.3,56.3,10559.0,56.34,56.34,56.3,56.3,10559.0
2019-02-22 14:25:00,56.31,56.31,56.25,56.25,15542.0,56.31,56.31,56.25,56.25,15542.0
2019-02-22 14:30:00,56.26,56.29,56.21,56.21,11515.0,56.26,56.29,56.21,56.21,11515.0
2019-02-22 14:35:00,56.2,56.2,56.05,56.1,20616.0,56.2,56.2,56.05,56.1,20616.0
2019-02-22 14:40:00,56.1,56.1,56.0,56.05,17381.0,56.1,56.1,56.0,56.05,17381.0
2019-02-22 14:45:00,56.03,56.08,56.01,56.06,12270.0,56.03,56.08,56.01,56.06,12270.0
2019-02-22 14:50:00,56.07,56.12,56.02,56.04,99063.0,56.07,56.12,56.02,56.04,99063.0
2019-02-22 14:55:00,56.07,56.12,56.04,56.08,102295.0,56.07,56.12,56.04,56.08,102295.0
2019-02-22 15:00:00,56.08,56.15,56.05,56.14,14730.0,56.08,56.15,56.05,56.14,14730.0
2019-02-22 15:05:00,56.16,56.26,56.14,56.23,16978.0,56.16,56.26,56.14,56.23,16978.0
2019-02-22 15:10:00,56.24,56.3,56.24,56.28,14797.0,56.24,56.3,56.24,56.28,14797.0
2019-02-22 15:15:00,56.28,56.33,56.26,56.32,27506.0,56.28,56.33,56.26,56.32,27506.0
2019-02-22 15:20:00,56.32,56.36,56.32,56.33,15728.0,56.32,56.36,56.32,56.33,15728.0
2019-02-22 15:25:00,56.33,56.44,56.33,56.42,21195.0,56.33,56.44,56.33,56.42,21195.0
2019-02-22 15:30:00,56.41,56.45,56.38,56.45,36773.0,56.41,56.45,56.38,56.45,36773.0
2019-02-22 15:35:00,56.45,56.46,56.4,56.45,33866.0,56.45,56.46,56.4,56.45,33866.0
2019-02-22 15:40:00,56.45,56.48,56.44,56.47,31323.0,56.45,56.48,56.44,56.47,31323.0
2019-02-22 15:45:00,56.47,56.53,56.47,56.48,78768.0,56.47,56.53,56.47,56.48,78768.0
2019-02-22 15:50:00,56.49,56.51,56.43,56.5,81538.0,56.49,56.51,56.43,56.5,81538.0
2019-02-22 15:55:00,56.5,56.59,56.5,56.58,114790.0,56.5,56.59,56.5,56.58,114790.0
2019-02-25 09:30:00,56.92,57.18,56.65,57.13,76083.0,56.92,57.18,56.65,57.13,76083.0
2019-02-25 09:35:00,57.14,57.38,57.13,57.35,34270.0,57.14,57.38,57.13,57.35,34270.0
2019-02-25 09:40:00,57.35,57.47,57.3,57.39,28366.0,57.35,57.47,57.3,57.39,28366.0
2019-02-25 09:45:00,57.41,57.62,57.41,57.43,38809.0,57.41,57.62,57.41,57.43,38809.0
2019-02-25 09:50:00,57.43,57.47,57.29,57.47,23615.0,57.43,57.47,57.29,57.47,23615.0
2019-02-25 09:55:00,57.44,57.64,57.37,57.56,71147.0,57.44,57.64,57.37,57.56,71147.0
2019-02-25 10:00:00,57.57,57.61,57.48,57.57,37618.0,57.57,57.61,57.48,57.57,37618.0
2019-02-25 10:05:00,57.6,57.66,57.57,57.66,26337.0,57.6,57.66,57.57,57.66,26337.0
2019-02-25 10:10:00,57.67,57.75,57.58,57.74,25342.0,57.67,57.75,57.58,57.74,25342.0
2019-02-25 10:15:00,57.74,57.8,57.68,57.79,20684.0,57.74,57.8,57.68,57.79,20684.0
2019-02-25 10:20:00,57.78,57.8,57.67,57.7,19836.0,57.78,57.8,57.67,57.7,19836.0
2019-02-25 10:25:00,57.69,57.72,57.68,57.72,17917.0,57.69,57.72,57.68,57.72,17917.0
2019-02-25 10:30:00,57.72,57.74,57.67,57.68,22496.0,57.72,57.74,57.67,57.68,22496.0
2019-02-25 10:35:00,57.68,57.68,57.55,57.62,17186.0,57.68,57.68,57.55,57.62,17186.0
2019-02-25 10:40:00,57.62,57.66,57.59,57.65,16740.0,57.62,57.66,57.59,57.65,16740.0
2019-02-25 10:45:00,57.66,57.66,57.59,57.66,19240.0,57.66,57.66,57.59,57.66,19240.0
2019-02-25 10:50:00,57.65,57.9,57.64,57.87,74480.0,57.65,57.9,57.64,57.87,74480.0
2019-02-25 10:55:00,57.87,57.87,57.69,57.7,24141.0,57.87,57.87,57.69,57.7,24141.0
2019-02-25 11:00:00,57.69,57.76,57.68,57.73,14799.0,57.69,57.76,57.68,57.73,14799.0
2019-02-25 11:05:00,57.73,57.81,57.69,57.76,15393.0,57.73,57.81,57.69,57.76,15393.0
2019-02-25 11:10:00,57.74,57.76,57.73,57.75,7230.0,57.74,57.76,57.73,57.75,7230.0
2019-02-25 11:15:00,57.75,57.76,57.73,57.74,7408.0,57.75,57.76,57.73,57.74,7408.0
2019-02-25 11:20:00,57.74,57.74,57.69,57.7,8773.0,57.74,57.74,57.69,57.7,8773.0
2019-02-25 11:25:00,57.7,57.77,57.7,57.76,15422.0,57.7,57.77,57.7,57.76,15422.0
2019-02-25 11:30:00,57.75,57.8,57.73,57.77,15938.0,57.75,57.8,57.73,57.77,15938.0
2019-02-25 11:35:00,57.77,57.78,57.73,57.75,21072.0,57.77,57.78,57.73,57.75,21072.0
2019-02-25 11:40:00,57.74,57.83,57.74,57.83,23949.0,57.74,57.83,57.74,57.83,23949.0
2019-02-25 11:45:00,57.83,57.87,57.8,57.87,18613.0,57.83,57.87,57.8,57.87,18613.0
2019-02-25 11:50:00,57.87,57.92,57.82,57.84,15393.0,57.87,57.92,57.82,57.84,15393.0
2019-02-25 11:55:00,57.82,57.87,57.81,57.87,16380.0,57.82,57.87,57.81,57.87,16380.0
2019-02-25 12:00:00,57.87,57.87,57.83,57.84,10121.0,57.87,57.87,57.83,57.84,10121.0
2019-02-25 12:05:00,57.84,57.85,57.82,57.83,11433.0,57.84,57.85,57.82,57.83,11433.0
2019-02-25 12:10:00,57.82,57.86,57.82,57.84,6978.0,57.82,57.86,57.82,57.84,6978.0
2019-02-25 12:15:00,57.85,57.86,57.83,57.83,11196.0,57.85,57.86,57.83,57.83,11196.0
2019-02-25 12:20:00,57.83,57.84,57.69,57.7,18787.0,57.83,57.84,57.69,57.7,18787.0
2019-02-25 12:25:00,57.7,57.74,57.67,57.68,6034.0,57.7,57.74,57.67,57.68,6034.0
2019-02-25 12:30:00,57.69,57.69,57.62,57.65,10313.0,57.69,57.69,57.62,57.65,10313.0
2019-02-25 12:35:00,57.66,57.67,57.61,57.65,7405.0,57.66,57.67,57.61,57.65,7405.0
2019-02-25 12:40:00,57.66,57.69,57.57,57.6,8082.0,57.66,57.69,57.57,57.6,8082.0
2019-02-25 12:45:00,57.59,57.59,57.54,57.58,6977.0,57.59,57.59,57.54,57.58,6977.0
2019-02-25 12:50:00,57.58,57.58,57.5,57.5,6975.0,57.58,57.58,57.5,57.5,6975.0
2019-02-25 12:55:00,57.49,57.5,57.42,57.5,3531.0,57.49,57.5,57.42,57.5,3531.0
2019-02-25 13:00:00,57.49,57.53,57.48,57.53,8235.0,57.49,57.53,57.48,57.53,8235.0
2019-02-25 13:05:00,57.53,57.63,57.53,57.54,28513.0,57.53,57.63,57.53,57.54,28513.0
2019-02-25 13:10:00,57.54,57.56,57.45,57.55,10623.0,57.54,57.56,57.45,57.55,10623.0
2019-02-25 13:15:00,57.55,57.59,57.53,57.53,8900.0,57.55,57.59,57.53,57.53,8900.0
2019-02-25 13:20:00,57.53,57.57,57.52,57.53,8281.0,57.53,57.57,57.52,57.53,8281.0
2019-02-25 13:25:00,57.53,57.54,57.5,57.51,5100.0,57.53,57.54,57.5,57.51,5100.0
2019-02-25 13:30:00,57.5,57.53,57.49,57.51,8061.0,57.5,57.53,57.49,57.51,8061.0
2019-02-25 13:35:00,57.5,57.5,57.38,57.41,18650.0,57.5,57.5,57.38,57.41,18650.0
2019-02-25 13:40:00,57.41,57.52,57.41,57.5,12045.0,57.41,57.52,57.41,57.5,12045.0
2019-02-25 13:45:00,57.5,57.53,57.5,57.52,9694.0,57.5,57.53,57.5,57.52,9694.0
2019-02-25 13:50:00,57.53,57.61,57.53,57.54,15561.0,57.53,57.61,57.53,57.54,15561.0
2019-02-25 13:55:00,57.53,57.55,57.49,57.52,7728.0,57.53,57.55,57.49,57.52,7728.0
2019-02-25 14:00:00,57.52,57.56,57.46,57.46,13955.0,57.52,57.56,57.46,57.46,13955.0
2019-02-25 14:05:00,57.47,57.5,57.46,57.48,12569.0,57.47,57.5,57.46,57.48,12569.0
2019-02-25 14:10:00,57.48,57.51,57.46,57.51,6353.0,57.48,57.51,57.46,57.51,6353.0
2019-02-25 14:15:00,57.5,57.54,57.47,57.47,10059.0,57.5,57.54,57.47,57.47,10059.0
2019-02-25 14:20:00,57.46,57.5,57.45,57.47,8450.0,57.46,57.5,57.45,57.47,8450.0
2019-02-25 14:25:00,57.46,57.49,57.45,57.48,7600.0,57.46,57.49,57.45,57.48,7600.0
2019-02-25 14:30:00,57.48,57.49,57.41,57.42,8064.0,57.48,57.49,57.41,57.42,8064.0
2019-02-25 14:35:00,57.42,57.46,57.41,57.45,11861.0,57.42,57.46,57.41,57.45,11861.0
2019-02-25 14:40:00,57.44,57.46,57.42,57.46,11825.0,57.44,57.46,57.42,57.46,11825.0
2019-02-25 14:45:00,57.46,57.49,57.43,57.45,14260.0,57.46,57.49,57.43,57.45,14260.0
2019-02-25 14:50:00,57.46,57.46,57.4,57.41,11858.0,57.46,57.46,57.4,57.41,11858.0
2019-02-25 14:55:00,57.41,57.42,57.32,57.36,11713.0,57.41,57.42,57.32,57.36,11713.0
2019-02-25 15:00:00,57.37,57.39,57.34,57.36,11574.0,57.37,57.39,57.34,57.36,11574.0
2019-02-25 15:05:00,57.36,57.4,57.35,57.35,22769.0,57.36,57.4,57.35,57.35,22769.0
2019-02-25 15:10:00,57.34,57.43,57.32,57.42,28009.0,57.34,57.43,57.32,57.42,28009.0
2019-02-25 15:15:00,57.42,57.48,57.4,57.41,23525.0,57.42,57.48,57.4,57.41,23525.0
2019-02-25 15:20:00,57.42,57.45,57.39,57.4,26422.0,57.42,57.45,57.39,57.4,26422.0
2019-02-25 15:25:00,57.4,57.42,57.29,57.3,28948.0,57.4,57.42,57.29,57.3,28948.0
2019-02-25 15:30:00,57.3,57.41,57.3,57.41,32273.0,57.3,57.41,57.3,57.41,32273.0
2019-02-25 15:35:00,57.41,57.43,57.39,57.41,26642.0,57.41,57.43,57.39,57.41,26642.0
2019-02-25 15:40:00,57.41,57.45,57.38,57.38,29293.0,57.41,57.45,57.38,57.38,29293.0
2019-02-25 15:45:00,57.38,57.38,57.32,57.33,45749.0,57.38,57.38,57.32,57.33,45749.0
2019-02-25 15:50:00,57.32,57.36,57.28,57.31,49283.0,57.32,57.36,57.28,57.31,49283.0
2019-02-25 15:55:00,57.32,57.32,57.25,57.28,105480.0,57.32,57.32,57.25,57.28,105480.0
2019-02-26 09:30:00,57.29,57.46,56.88,57.09,66382.0,57.29,57.46,56.88,57.09,66382.0
2019-02-26 09:35:00,57.09,57.17,56.96,57.04,8861.0,57.09,57.17,56.96,57.04,8861.0
2019-02-26 09:40:00,57.0,57.13,56.95,57.13,12373.0,57.0,57.13,56.95,57.13,12373.0
2019-02-26 09:45:00,57.12,57.12,56.94,57.03,10400.0,57.12,57.12,56.94,57.03,10400.0
2019-02-26 09:50:00,57.04,57.14,57.02,57.06,13421.0,57.04,57.14,57.02,57.06,13421.0
2019-02-26 09:55:00,57.06,57.15,57.06,57.13,16962.0,57.06,57.15,57.06,57.13,16962.0
2019-02-26 10:00:00,57.14,57.29,57.07,57.2,27451.0,57.14,57.29,57.07,57.2,27451.0
2019-02-26 10:05:00,57.2,57.28,57.18,57.28,12341.0,57.2,57.28,57.18,57.28,12341.0
2019-02-26 10:10:00,57.28,57.32,57.25,57.29,9160.0,57.28,57.32,57.25,57.29,9160.0
2019-02-26 10:15:00,57.29,57.35,57.28,57.29,9745.0,57.29,57.35,57.28,57.29,9745.0
2019-02-26 10:20:00,57.31,57.38,57.3,57.35,10871.0,57.31,57.38,57.3,57.35,10871.0
2019-02-26 10:25:00,57.35,57.35,57.3,57.3,9901.0,57.35,57.35,57.3,57.3,9901.0
2019-02-26 10:30:00,57.31,57.33,57.27,57.29,15385.0,57.31,57.33,57.27,57.29,15385.0
2019-02-26 10:35:00,57.29,57.29,57.23,57.27,5542.0,57.29,57.29,57.23,57.27,5542.0
2019-02-26 10:40:00,57.27,57.33,57.21,57.21,10171.0,57.27,57.33,57.21,57.21,10171.0
2019-02-26 10:45:00,57.17,57.2,57.13,57.14,10732.0,57.17,57.2,57.13,57.14,10732.0
2019-02-26 10:50:00,57.13,57.23,57.1,57.16,15512.0,57.13,57.23,57.1,57.16,15512.0
2019-02-26 10:55:00,57.15,57.15,57.04,57.04,10424.0,57.15,57.15,57.04,57.04,10424.0
2019-02-26 11:00:00,57.04,57.06,56.98,57.04,11328.0,57.04,57.06,56.98,57.04,11328.0
2019-02-26 11:05:00,57.07,57.07,57.0,57.06,40280.0,57.07,57.07,57.0,57.06,40280.0
2019-02-26 11:10:00,57.07,57.22,57.06,57.21,14591.0,57.07,57.22,57.06,57.21,14591.0
2019-02-26 11:15:00,57.21,57.24,57.14,57.17,16367.0,57.21,57.24,57.14,57.17,16367.0
2019-02-26 11:20:00,57.17,57.23,57.16,57.22,18511.0,57.17,57.23,57.16,57.22,18511.0
2019-02-26 11:25:00,57.22,57.26,57.18,57.25,9758.0,57.22,57.26,57.18,57.25,9758.0
2019-02-26 11:30:00,57.25,57.31,57.21,57.22,19698.0,57.25,57.31,57.21,57.22,19698.0
2019-02-26 11:35:00,57.23,57.27,57.19,57.23,11701.0,57.23,57.27,57.19,57.23,11701.0
2019-02-26 11:40:00,57.23,57.28,57.16,57.28,10831.0,57.23,57.28,57.16,57.28,10831.0
2019-02-26 11:45:00,57.27,57.33,57.24,57.33,17887.0,57.27,57.33,57.24,57.33,17887.0
2019-02-26 11:50:00,57.32,57.38,57.32,57.35,5875.0,57.32,57.38,57.32,57.35,5875.0
2019-02-26 11:55:00,57.36,57.36,57.3,57.31,5274.0,57.36,57.36,57.3,57.31,5274.0
2019-02-26 12:00:00,57.31,57.32,57.28,57.29,9145.0,57.31,57.32,57.28,57.29,9145.0
2019-02-26 12:05:00,57.3,57.31,57.27,57.28,7272.0,57.3,57.31,57.27,57.28,7272.0
2019-02-26 12:10:00,57.27,57.32,57.23,57.3,9435.0,57.27,57.32,57.23,57.3,9435.0
2019-02-26 12:15:00,57.3,57.36,57.3,57.36,7259.0,57.3,57.36,57.3,57.36,7259.0
2019-02-26 12:20:00,57.36,57.37,57.34,57.35,6281.0,57.36,57.37,57.34,57.35,6281.0
2019-02-26 12:25:00,57.36,57.36,57.31,57.32,7968.0,57.36,57.36,57.31,57.32,7968.0
2019-02-26 12:30:00,57.32,57.34,57.28,57.28,9723.0,57.32,57.34,57.28,57.28,9723.0
2019-02-26 12:35:00,57.28,57.28,57.23,57.25,6090.0,57.28,57.28,57.23,57.25,6090.0
2019-02-26 12:40:00,57.25,57.27,57.24,57.24,23332.0,57.25,57.27,57.24,57.24,23332.0
2019-02-26 12:45:00,57.23,57.23,57.14,57.17,7085.0,57.23,57.23,57.14,57.17,7085.0
2019-02-26 12:50:00,57.18,57.18,57.12,57.12,6423.0,57.18,57.18,57.12,57.12,6423.0
2019-02-26 12:55:00,57.13,57.13,57.03,57.05,8146.0,57.13,57.13,57.03,57.05,8146.0
2019-02-26 13:00:00,57.06,57.16,57.06,57.12,7694.0,57.06,57.16,57.06,57.12,7694.0
2019-02-26 13:05:00,57.12,57.12,57.06,57.09,9726.0,57.12,57.12,57.06,57.09,9726.0
2019-02-26 13:10:00,57.09,57.15,57.08,57.15,9043.0,57.09,57.15,57.08,57.15,9043.0
2019-02-26 13:15:00,57.15,57.2,57.14,57.2,9599.0,57.15,57.2,57.14,57.2,9599.0
2019-02-26 13:20:00,57.19,57.19,57.15,57.19,6998.0,57.19,57.19,57.15,57.19,6998.0
2019-02-26 13:25:00,57.19,57.22,57.16,57.17,14096.0,57.19,57.22,57.16,57.17,14096.0
2019-02-26 13:30:00,57.16,57.16,57.13,57.15,8340.0,57.16,57.16,57.13,57.15,8340.0
2019-02-26 13:35:00,57.15,57.21,57.13,57.21,43293.0,57.15,57.21,57.13,57.21,43293.0
2019-02-26 13:40:00,57.22,57.26,57.21,57.26,5688.0,57.22,57.26,57.21,57.26,5688.0
2019-02-26 13:45:00,57.26,57.3,57.26,57.26,6764.0,57.26,57.3,57.26,57.26,6764.0
2019-02-26 13:50:00,57.26,57.27,57.21,57.23,8179.0,57.26,57.27,57.21,57.23,8179.0
2019-02-26 13:55:00,57.23,57.24,57.21,57.24,4736.0,57.23,57.24,57.21,57.24,4736.0
2019-02-26 14:00:00,57.24,57.27,57.23,57.25,8801.0,57.24,57.27,57.23,57.25,8801.0
2019-02-26 14:05:00,57.25,57.26,57.23,57.24,7765.0,57.25,57.26,57.23,57.24,7765.0
2019-02-26 14:10:00,57.24,57.26,57.23,57.25,8964.0,57.24,57.26,57.23,57.25,8964.0
2019-02-26 14:15:00,57.25,57.26,57.22,57.24,8664.0,57.25,57.26,57.22,57.24,8664.0
2019-02-26 14:20:00,57.25,57.26,57.2,57.21,6903.0,57.25,57.26,57.2,57.21,6903.0
2019-02-26 14:25:00,57.21,57.23,57.2,57.22,7289.0,57.21,57.23,57.2,57.22,7289.0
2019-02-26 14:30:00,57.22,57.26,57.21,57.25,12213.0,57.22,57.26,57.21,57.25,12213.0
2019-02-26 14:35:00,57.25,57.28,57.23,57.28,12134.0,57.25,57.28,57.23,57.28,12134.0
2019-02-26 14:40:00,57.28,57.31,57.25,57.25,10050.0,57.28,57.31,57.25,57.25,10050.0
2019-02-26 14:45:00,57.26,57.26,57.21,57.23,16503.0,57.26,57.26,57.21,57.23,16503.0
2019-02-26 14:50:00,57.23,57.31,57.22,57.31,9915.0,57.23,57.31,57.22,57.31,9915.0
2019-02-26 14:55:00,57.31,57.34,57.28,57.28,7142.0,57.31,57.34,57.28,57.28,7142.0
2019-02-26 15:00:00,57.29,57.41,57.28,57.41,12620.0,57.29,57.41,57.28,57.41,12620.0
2019-02-26 15:05:00,57.41,57.41,57.38,57.38,11158.0,57.41,57.41,57.38,57.38,11158.0
2019-02-26 15:10:00,57.37,57.39,57.34,57.34,10380.0,57.37,57.39,57.34,57.34,10380.0
2019-02-26 15:15:00,57.33,57.37,57.3,57.33,11324.0,57.33,57.37,57.3,57.33,11324.0
2019-02-26 15:20:00,57.33,57.36,57.31,57.36,16367.0,57.33,57.36,57.31,57.36,16367.0
2019-02-26 15:25:00,57.37,57.37,57.31,57.35,25780.0,57.37,57.37,57.31,57.35,25780.0
2019-02-26 15:30:00,57.35,57.43,57.35,57.37,25821.0,57.35,57.43,57.35,57.37,25821.0
2019-02-26 15:35:00,57.37,57.37,57.32,57.36,23028.0,57.37,57.37,57.32,57.36,23028.0
2019-02-26 15:40:00,57.37,57.41,57.36,57.37,34953.0,57.37,57.41,57.36,57.37,34953.0
2019-02-26 15:45:00,57.38,57.43,57.34,57.36,100031.0,57.38,57.43,57.34,57.36,100031.0
2019-02-26 15:50:00,57.37,57.39,57.34,57.37,57018.0,57.37,57.39,57.34,57.37,57018.0
2019-02-26 15:55:00,57.37,57.44,57.34,57.36,219471.0,57.37,57.44,57.34,57.36,219471.0
2019-02-27 09:30:00,57.14,57.17,57.0,57.0,36863.0,57.14,57.17,57.0,57.0,36863.0
2019-02-27 09:35:00,57.01,57.26,57.01,57.17,10462.0,57.01,57.26,57.01,57.17,10462.0
2019-02-27 09:40:00,57.16,57.29,57.1,57.27,33605.0,57.16,57.29,57.1,57.27,33605.0
2019-02-27 09:45:00,57.27,57.33,57.23,57.24,9587.0,57.27,57.33,57.23,57.24,9587.0
2019-02-27 09:50:00,57.24,57.24,57.13,57.18,9157.0,57.24,57.24,57.13,57.18,9157.0
2019-02-27 09:55:00,57.19,57.21,57.09,57.19,15714.0,57.19,57.21,57.09,57.19,15714.0
2019-02-27 10:00:00,57.17,57.22,57.06,57.11,10593.0,57.17,57.22,57.06,57.11,10593.0
2019-02-27 10:05:00,57.1,57.12,57.02,57.03,14732.0,57.1,57.12,57.02,57.03,14732.0
2019-02-27 10:10:00,57.02,57.02,56.88,56.94,20178.0,57.02,57.02,56.88,56.94,20178.0
2019-02-27 10:15:00,56.93,57.02,56.88,56.96,10546.0,56.93,57.02,56.88,56.96,10546.0
2019-02-27 10:20:00,56.95,56.95,56.76,56.82,16007.0,56.95,56.95,56.76,56.82,16007.0
2019-02-27 10:25:00,56.81,56.82,56.7,56.8,14590.0,56.81,56.82,56.7,56.8,14590.0
2019-02-27 10:30:00,56.8,56.84,56.72,56.72,10340.0,56.8,56.84,56.72,56.72,10340.0
2019-02-27 10:35:00,56.73,56.84,56.72,56.8,13663.0,56.73,56.84,56.72,56.8,13663.0
2019-02-27 10:40:00,56.82,56.89,56.8,56.87,13114.0,56.82,56.89,56.8,56.87,13114.0
2019-02-27 10:45:00,56.88,56.89,56.84,56.87,14299.0,56.88,56.89,56.84,56.87,14299.0
2019-02-27 10:50:00,56.86,56.86,56.74,56.78,35264.0,56.86,56.86,56.74,56.78,35264.0
2019-02-27 10:55:00,56.79,56.83,56.77,56.8,31810.0,56.79,56.83,56.77,56.8,31810.0
2019-02-27 11:00:00,56.8,56.86,56.76,56.76,19960.0,56.8,56.86,56.76,56.76,19960.0
2019-02-27 11:05:00,56.76,56.96,56.76,56.95,14118.0,56.76,56.96,56.76,56.95,14118.0
2019-02-27 11:10:00,56.96,56.97,56.9,56.95,14711.0,56.96,56.97,56.9,56.95,14711.0
2019-02-27 11:15:00,56.95,57.09,56.95,57.07,7696.0,56.95,57.09,56.95,57.07,7696.0
2019-02-27 11:20:00,57.08,57.17,57.08,57.12,11539.0,57.08,57.17,57.08,57.12,11539.0
2019-02-27 11:25:00,57.14,57.24,57.14,57.23,8609.0,57.14,57.24,57.14,57.23,8609.0
2019-02-27 11:30:00,57.21,57.23,57.18,57.23,8800.0,57.21,57.23,57.18,57.23,8800.0
2019-02-27 11:35:00,57.23,57.35,57.23,57.32,10438.0,57.23,57.35,57.23,57.32,10438.0
2019-02-27 11:40:00,57.3,57.35,57.3,57.32,8012.0,57.3,57.35,57.3,57.32,8012.0
2019-02-27 11:45:00,57.31,57.31,57.22,57.23,14552.0,57.31,57.31,57.22,57.23,14552.0
2019-02-27 11:50:00,57.23,57.26,57.18,57.19,31762.0,57.23,57.26,57.18,57.19,31762.0
2019-02-27 11:55:00,57.19,57.21,57.18,57.19,7171.0,57.19,57.21,57.18,57.19,7171.0
2019-02-27 12:00:00,57.19,57.21,57.18,57.19,11275.0,57.19,57.21,57.18,57.19,11275.0
2019-02-27 12:05:00,57.19,57.21,57.12,57.17,23382.0,57.19,57.21,57.12,57.17,23382.0
2019-02-27 12:10:00,57.17,57.21,57.16,57.2,24236.0,57.17,57.21,57.16,57.2,24236.0
2019-02-27 12:15:00,57.2,57.22,57.18,57.22,9317.0,57.2,57.22,57.18,57.22,9317.0
2019-02-27 12:20:00,57.21,57.22,57.18,57.21,3440.0,57.21,57.22,57.18,57.21,3440.0
2019-02-27 12:25:00,57.2,57.22,57.2,57.22,3365.0,57.2,57.22,57.2,57.22,3365.0
2019-02-27 12:30:00,57.23,57.27,57.22,57.26,8987.0,57.23,57.27,57.22,57.26,8987.0
2019-02-27 12:35:00,57.27,57.28,57.26,57.28,3643.0,57.27,57.28,57.26,57.28,3643.0
2019-02-27 12:40:00,57.27,57.31,57.27,57.29,5262.0,57.27,57.31,57.27,57.29,5262.0
2019-02-27 12:45:00,57.29,57.31,57.26,57.27,15099.0,57.29,57.31,57.26,57.27,15099.0
2019-02-27 12:50:00,57.27,57.27,57.13,57.14,25785.0,57.27,57.27,57.13,57.14,25785.0
2019-02-27 12:55:00,57.15,57.22,57.15,57.18,14270.0,57.15,57.22,57.15,57.18,14270.0
2019-02-27 13:00:00,57.19,57.22,57.17,57.19,4100.0,57.19,57.22,57.17,57.19,4100.0
2019-02-27 13:05:00,57.19,57.21,57.18,57.18,8411.0,57.19,57.21,57.18,57.18,8411.0
2019-02-27 13:10:00,57.19,57.19,57.13,57.15,14266.0,57.19,57.19,57.13,57.15,14266.0
2019-02-27 13:15:00,57.16,57.19,57.13,57.13,44289.0,57.16,57.19,57.13,57.13,44289.0
2019-02-27 13:20:00,57.13,57.21,57.13,57.2,58649.0,57.13,57.21,57.13,57.2,58649.0
2019-02-27 13:25:00,57.2,57.2,57.16,57.17,14014.0,57.2,57.2,57.16,57.17,14014.0
2019-02-27 13:30:00,57.18,57.18,57.09,57.11,5496.0,57.18,57.18,57.09,57.11,5496.0
2019-02-27 13:35:00,57.11,57.11,57.08,57.08,5500.0,57.11,57.11,57.08,57.08,5500.0
2019-02-27 13:40:00,57.08,57.1,57.07,57.1,6975.0,57.08,57.1,57.07,57.1,6975.0
2019-02-27 13:45:00,57.09,57.1,57.08,57.09,7067.0,57.09,57.1,57.08,57.09,7067.0
2019-02-27 13:50:00,57.09,57.15,57.09,57.12,39412.0,57.09,57.15,57.09,57.12,39412.0
2019-02-27 13:55:00,57.12,57.13,57.08,57.09,5123.0,57.12,57.13,57.08,57.09,5123.0
2019-02-27 14:00:00,57.09,57.12,57.06,57.11,21319.0,57.09,57.12,57.06,57.11,21319.0
2019-02-27 14:05:00,57.12,57.12,57.08,57.11,7132.0,57.12,57.12,57.08,57.11,7132.0
2019-02-27 14:10:00,57.1,57.11,57.06,57.08,52109.0,57.1,57.11,57.06,57.08,52109.0
2019-02-27 14:15:00,57.08,57.1,57.07,57.07,13700.0,57.08,57.1,57.07,57.07,13700.0
2019-02-27 14:20:00,57.07,57.08,57.05,57.05,10312.0,57.07,57.08,57.05,57.05,10312.0
2019-02-27 14:25:00,57.05,57.07,57.02,57.07,4800.0,57.05,57.07,57.02,57.07,4800.0
2019-02-27 14:30:00,57.08,57.08,57.03,57.05,40302.0,57.08,57.08,57.03,57.05,40302.0
2019-02-27 14:35:00,57.05,57.14,57.05,57.14,50000.0,57.05,57.14,57.05,57.14,50000.0
2019-02-27 14:40:00,57.14,57.19,57.12,57.14,23589.0,57.14,57.19,57.12,57.14,23589.0
2019-02-27 14:45:00,57.14,57.15,57.09,57.13,10009.0,57.14,57.15,57.09,57.13,10009.0
2019-02-27 14:50:00,57.15,57.18,57.12,57.12,12341.0,57.15,57.18,57.12,57.12,12341.0
2019-02-27 14:55:00,57.12,57.18,57.12,57.16,5403.0,57.12,57.18,57.12,57.16,5403.0
2019-02-27 15:00:00,57.15,57.17,57.12,57.13,9061.0,57.15,57.17,57.12,57.13,9061.0
2019-02-27 15:05:00,57.14,57.16,57.14,57.16,4300.0,57.14,57.16,57.14,57.16,4300.0
2019-02-27 15:10:00,57.16,57.22,57.15,57.19,10994.0,57.16,57.22,57.15,57.19,10994.0
2019-02-27 15:15:00,57.19,57.24,57.18,57.22,14775.0,57.19,57.24,57.18,57.22,14775.0
2019-02-27 15:20:00,57.21,57.23,57.2,57.23,14117.0,57.21,57.23,57.2,57.23,14117.0
2019-02-27 15:25:00,57.23,57.25,57.19,57.2,15527.0,57.23,57.25,57.19,57.2,15527.0
2019-02-27 15:30:00,57.19,57.27,57.19,57.27,24129.0,57.19,57.27,57.19,57.27,24129.0
2019-02-27 15:35:00,57.26,57.29,57.25,57.27,18018.0,57.26,57.29,57.25,57.27,18018.0
2019-02-27 15:40:00,57.26,57.26,57.21,57.23,19512.0,57.26,57.26,57.21,57.23,19512.0
2019-02-27 15:45:00,57.23,57.24,57.17,57.2,26844.0,57.23,57.24,57.17,57.2,26844.0
2019-02-27 15:50:00,57.2,57.3,57.19,57.29,65782.0,57.2,57.3,57.19,57.29,65782.0
2019-02-27 15:55:00,57.29,57.47,57.29,57.45,162045.0,57.29,57.47,57.29,57.45,162045.0
2019-02-28 09:30:00,57.49,57.7,57.21,57.61,52580.0,57.49,57.7,57.21,57.61,52580.0
2019-02-28 09:35:00,57.63,57.79,57.59,57.76,12866.0,57.63,57.79,57.59,57.76,12866.0
2019-02-28 09:40:00,57.74,57.75,57.61,57.74,18450.0,57.74,57.75,57.61,57.74,18450.0
2019-02-28 09:45:00,57.78,57.88,57.78,57.88,14361.0,57.78,57.88,57.78,57.88,14361.0
2019-02-28 09:50:00,57.89,57.97,57.88,57.89,23365.0,57.89,57.97,57.88,57.89,23365.0
2019-02-28 09:55:00,57.89,57.89,57.57,57.57,12800.0,57.89,57.89,57.57,57.57,12800.0
2019-02-28 10:00:00,57.57,57.59,57.41,57.49,14680.0,57.57,57.59,57.41,57.49,14680.0
2019-02-28 10:05:00,57.51,57.54,57.36,57.41,10246.0,57.51,57.54,57.36,57.41,10246.0
2019-02-28 10:10:00,57.4,57.64,57.39,57.54,6514.0,57.4,57.64,57.39,57.54,6514.0
2019-02-28 10:15:00,57.55,57.59,57.54,57.55,6156.0,57.55,57.59,57.54,57.55,6156.0
2019-02-28 10:20:00,57.57,57.63,57.56,57.6,6931.0,57.57,57.63,57.56,57.6,6931.0
2019-02-28 10:25:00,57.6,57.6,57.43,57.57,12130.0,57.6,57.6,57.43,57.57,12130.0
2019-02-28 10:30:00,57.57,57.66,57.46,57.5,13530.0,57.57,57.66,57.46,57.5,13530.0
2019-02-28 10:35:00,57.5,57.54,57.46,57.46,5830.0,57.5,57.54,57.46,57.46,5830.0
2019-02-28 10:40:00,57.46,57.5,57.41,57.44,8016.0,57.46,57.5,57.41,57.44,8016.0
2019-02-28 10:45:00,57.42,57.51,57.38,57.49,10541.0,57.42,57.51,57.38,57.49,10541.0
2019-02-28 10:50:00,57.48,57.48,57.36,57.46,15029.0,57.48,57.48,57.36,57.46,15029.0
2019-02-28 10:55:00,57.47,57.6,57.46,57.6,11559.0,57.47,57.6,57.46,57.6,11559.0
2019-02-28 11:00:00,57.59,57.62,57.52,57.52,9168.0,57.59,57.62,57.52,57.52,9168.0
2019-02-28 11:05:00,57.51,57.51,57.37,57.4,12791.0,57.51,57.51,57.37,57.4,12791.0
2019-02-28 11:10:00,57.41,57.52,57.41,57.49,10736.0,57.41,57.52,57.41,57.49,10736.0
2019-02-28 11:15:00,57.49,57.52,57.48,57.52,9805.0,57.49,57.52,57.48,57.52,9805.0
2019-02-28 11:20:00,57.52,57.56,57.48,57.56,10905.0,57.52,57.56,57.48,57.56,10905.0
2019-02-28 11:25:00,57.56,57.65,57.53,57.65,11289.0,57.56,57.65,57.53,57.65,11289.0
2019-02-28 11:30:00,57.64,57.78,57.63,57.76,10693.0,57.64,57.78,57.63,57.76,10693.0
2019-02-28 11:35:00,57.77,57.81,57.77,57.81,7736.0,57.77,57.81,57.77,57.81,7736.0
2019-02-28 11:40:00,57.83,57.88,57.8,57.83,13929.0,57.83,57.88,57.8,57.83,13929.0
2019-02-28 11:45:00,57.84,57.89,57.83,57.88,16248.0,57.84,57.89,57.83,57.88,16248.0
2019-02-28 11:50:00,57.88,57.95,57.87,57.88,18101.0,57.88,57.95,57.87,57.88,18101.0
2019-02-28 11:55:00,57.89,57.97,57.89,57.9,9846.0,57.89,57.97,57.89,57.9,9846.0
2019-02-28 12:00:00,57.9,57.92,57.86,57.92,4827.0,57.9,57.92,57.86,57.92,4827.0
2019-02-28 12:05:00,57.92,57.96,57.91,57.95,10022.0,57.92,57.96,57.91,57.95,10022.0
2019-02-28 12:10:00,57.95,57.98,57.91,57.97,8069.0,57.95,57.98,57.91,57.97,8069.0
2019-02-28 12:15:00,57.98,58.05,57.98,57.99,30860.0,57.98,58.05,57.98,57.99,30860.0
2019-02-28 12:20:00,57.99,58.06,57.99,58.05,6517.0,57.99,58.06,57.99,58.05,6517.0
2019-02-28 12:25:00,58.06,58.07,58.01,58.06,11761.0,58.06,58.07,58.01,58.06,11761.0
2019-02-28 12:30:00,58.06,58.08,58.04,58.07,11009.0,58.06,58.08,58.04,58.07,11009.0
2019-02-28 12:35:00,58.07,58.07,58.0,58.02,8211.0,58.07,58.07,58.0,58.02,8211.0
2019-02-28 12:40:00,58.02,58.05,58.0,58.04,7658.0,58.02,58.05,58.0,58.04,7658.0
2019-02-28 12:45:00,58.03,58.03,57.97,57.98,22500.0,58.03,58.03,57.97,57.98,22500.0
2019-02-28 12:50:00,57.98,57.98,57.89,57.9,11031.0,57.98,57.98,57.89,57.9,11031.0
2019-02-28 12:55:00,57.9,57.91,57.87,57.9,10795.0,57.9,57.91,57.87,57.9,10795.0
2019-02-28 13:00:00,57.9,57.96,57.9,57.92,14966.0,57.9,57.96,57.9,57.92,14966.0
2019-02-28 13:05:00,57.91,57.92,57.89,57.92,5893.0,57.91,57.92,57.89,57.92,5893.0
2019-02-28 13:10:00,57.92,57.92,57.87,57.89,14402.0,57.92,57.92,57.87,57.89,14402.0
2019-02-28 13:15:00,57.89,57.9,57.85,57.86,7445.0,57.89,57.9,57.85,57.86,7445.0
2019-02-28 13:20:00,57.86,57.87,57.83,57.84,8182.0,57.86,57.87,57.83,57.84,8182.0
2019-02-28 13:25:00,57.83,57.87,57.83,57.86,7809.0,57.83,57.87,57.83,57.86,7809.0
2019-02-28 13:30:00,57.87,57.9,57.86,57.9,10207.0,57.87,57.9,57.86,57.9,10207.0
2019-02-28 13:35:00,57.89,57.92,57.88,57.89,11370.0,57.89,57.92,57.88,57.89,11370.0
2019-02-28 13:40:00,57.89,57.92,57.89,57.91,7254.0,57.89,57.92,57.89,57.91,7254.0
2019-02-28 13:45:00,57.92,57.92,57.86,57.87,10708.0,57.92,57.92,57.86,57.87,10708.0
2019-02-28 13:50:00,57.87,57.89,57.84,57.89,6981.0,57.87,57.89,57.84,57.89,6981.0
2019-02-28 13:55:00,57.89,57.89,57.86,57.86,9596.0,57.89,57.89,57.86,57.86,9596.0
2019-02-28 14:00:00,57.87,57.88,57.79,57.83,18512.0,57.87,57.88,57.79,57.83,18512.0
2019-02-28 14:05:00,57.83,57.83,57.77,57.77,6634.0,57.83,57.83,57.77,57.77,6634.0
2019-02-28 14:10:00,57.76,57.79,57.76,57.78,6685.0,57.76,57.79,57.76,57.78,6685.0
2019-02-28 14:15:00,57.77,57.78,57.74,57.75,8900.0,57.77,57.78,57.74,57.75,8900.0
2019-02-28 14:20:00,57.76,57.78,57.74,57.77,7270.0,57.76,57.78,57.74,57.77,7270.0
2019-02-28 14:25:00,57.78,57.79,57.76,57.79,6294.0,57.78,57.79,57.76,57.79,6294.0
2019-02-28 14:30:00,57.8,57.81,57.69,57.7,11513.0,57.8,57.81,57.69,57.7,11513.0
2019-02-28 14:35:00,57.7,57.71,57.67,57.68,9100.0,57.7,57.71,57.67,57.68,9100.0
2019-02-28 14:40:00,57.68,57.69,57.64,57.65,9121.0,57.68,57.69,57.64,57.65,9121.0
2019-02-28 14:45:00,57.65,57.66,57.64,57.65,17998.0,57.65,57.66,57.64,57.65,17998.0
2019-02-28 14:50:00,57.65,57.65,57.58,57.63,12815.0,57.65,57.65,57.58,57.63,12815.0
2019-02-28 14:55:00,57.62,57.66,57.58,57.59,13858.0,57.62,57.66,57.58,57.59,13858.0
2019-02-28 15:00:00,57.59,57.62,57.55,57.59,10720.0,57.59,57.62,57.55,57.59,10720.0
2019-02-28 15:05:00,57.59,57.6,57.55,57.58,17527.0,57.59,57.6,57.55,57.58,17527.0
2019-02-28 15:10:00,57.58,57.6,57.56,57.57,16122.0,57.58,57.6,57.56,57.57,16122.0
2019-02-28 15:15:00,57.57,57.57,57.53,57.55,20617.0,57.57,57.57,57.53,57.55,20617.0
2019-02-28 15:20:00,57.55,57.57,57.53,57.53,25089.0,57.55,57.57,57.53,57.53,25089.0
2019-02-28 15:25:00,57.54,57.58,57.52,57.57,20590.0,57.54,57.58,57.52,57.57,20590.0
2019-02-28 15:30:00,57.57,57.62,57.57,57.61,21733.0,57.57,57.62,57.57,57.61,21733.0
2019-02-28 15:35:00,57.61,57.63,57.56,57.57,27342.0,57.61,57.63,57.56,57.57,27342.0
2019-02-28 15:40:00,57.57,57.57,57.51,57.53,29520.0,57.57,57.57,57.51,57.53,29520.0
2019-02-28 15:45:00,57.52,57.52,57.46,57.5,42892.0,57.52,57.52,57.46,57.5,42892.0
2019-02-28 15:50:00,57.5,57.53,57.42,57.43,47378.0,57.5,57.53,57.42,57.43,47378.0
2019-02-28 15:55:00,57.42,57.42,57.15,57.26,255106.0,57.42,57.42,57.15,57.26,255106.0
2019-03-01 09:30:00,58.06,58.2,57.9,58.06,68344.0,58.06,58.2,57.9,58.06,68344.0
2019-03-01 09:35:00,58.05,58.06,57.91,57.94,9309.0,58.05,58.06,57.91,57.94,9309.0
2019-03-01 09:40:00,57.99,58.05,57.84,57.99,12404.0,57.99,58.05,57.84,57.99,12404.0
2019-03-01 09:45:00,58.0,58.0,57.87,57.88,9207.0,58.0,58.0,57.87,57.88,9207.0
2019-03-01 09:50:00,57.9,58.0,57.9,57.96,13385.0,57.9,58.0,57.9,57.96,13385.0
2019-03-01 09:55:00,57.97,57.99,57.91,57.93,8948.0,57.97,57.99,57.91,57.93,8948.0
2019-03-01 10:00:00,57.91,57.92,57.8,57.92,10191.0,57.91,57.92,57.8,57.92,10191.0
2019-03-01 10:05:00,57.91,58.0,57.86,57.98,9520.0,57.91,58.0,57.86,57.98,9520.0
2019-03-01 10:10:00,57.98,57.98,57.79,57.83,12301.0,57.98,57.98,57.79,57.83,12301.0
2019-03-01 10:15:00,57.84,57.87,57.71,57.83,16261.0,57.84,57.87,57.71,57.83,16261.0
2019-03-01 10:20:00,57.83,57.83,57.64,57.65,16670.0,57.83,57.83,57.64,57.65,16670.0
2019-03-01 10:25:00,57.65,57.73,57.62,57.67,9651.0,57.65,57.73,57.62,57.67,9651.0
2019-03-01 10:30:00,57.66,57.83,57.64,57.8,17783.0,57.66,57.83,57.64,57.8,17783.0
2019-03-01 10:35:00,57.8,57.87,57.75,57.84,10236.0,57.8,57.87,57.75,57.84,10236.0
2019-03-01 10:40:00,57.85,57.92,57.79,57.86,27477.0,57.85,57.92,57.79,57.86,27477.0
2019-03-01 10:45:00,57.84,57.86,57.8,57.81,12245.0,57.84,57.86,57.8,57.81,12245.0
2019-03-01 10:50:00,57.8,57.81,57.68,57.78,28150.0,57.8,57.81,57.68,57.78,28150.0
2019-03-01 10:55:00,57.8,57.81,57.74,57.78,33417.0,57.8,57.81,57.74,57.78,33417.0
2019-03-01 11:00:00,57.78,57.83,57.7,57.76,24712.0,57.78,57.83,57.7,57.76,24712.0
2019-03-01 11:05:00,57.76,57.78,57.74,57.75,12213.0,57.76,57.78,57.74,57.75,12213.0
2019-03-01 11:10:00,57.76,57.76,57.65,57.68,17530.0,57.76,57.76,57.65,57.68,17530.0
2019-03-01 11:15:00,57.67,57.72,57.59,57.6,17034.0,57.67,57.72,57.59,57.6,17034.0
2019-03-01 11:20:00,57.59,57.6,57.49,57.56,20199.0,57.59,57.6,57.49,57.56,20199.0
2019-03-01 11:25:00,57.55,57.55,57.49,57.53,19302.0,57.55,57.55,57.49,57.53,19302.0
2019-03-01 11:30:00,57.52,57.57,57.42,57.5,40757.0,57.52,57.57,57.42,57.5,40757.0
2019-03-01 11:35:00,57.52,57.65,57.46,57.63,15614.0,57.52,57.65,57.46,57.63,15614.0
2019-03-01 11:40:00,57.65,57.66,57.56,57.61,13616.0,57.65,57.66,57.56,57.61,13616.0
2019-03-01 11:45:00,57.61,57.63,57.55,57.56,12935.0,57.61,57.63,57.55,57.56,12935.0
2019-03-01 11:50:00,57.52,57.57,57.44,57.49,11515.0,57.52,57.57,57.44,57.49,11515.0
2019-03-01 11:55:00,57.49,57.66,57.49,57.64,15888.0,57.49,57.66,57.49,57.64,15888.0
2019-03-01 12:00:00,57.65,57.73,57.65,57.67,5910.0,57.65,57.73,57.65,57.67,5910.0
2019-03-01 12:05:00,57.68,57.72,57.68,57.71,4627.0,57.68,57.72,57.68,57.71,4627.0
2019-03-01 12:10:00,57.72,57.76,57.71,57.73,10332.0,57.72,57.76,57.71,57.73,10332.0
2019-03-01 12:15:00,57.73,57.74,57.69,57.71,7784.0,57.73,57.74,57.69,57.71,7784.0
2019-03-01 12:20:00,57.71,57.72,57.68,57.71,5500.0,57.71,57.72,57.68,57.71,5500.0
2019-03-01 12:25:00,57.72,57.74,57.71,57.73,9099.0,57.72,57.74,57.71,57.73,9099.0
2019-03-01 12:30:00,57.73,57.77,57.73,57.74,11013.0,57.73,57.77,57.73,57.74,11013.0
2019-03-01 12:35:00,57.75,57.8,57.75,57.8,13597.0,57.75,57.8,57.75,57.8,13597.0
2019-03-01 12:40:00,57.8,57.88,57.79,57.86,9253.0,57.8,57.88,57.79,57.86,9253.0
2019-03-01 12:45:00,57.85,57.87,57.83,57.85,6452.0,57.85,57.87,57.83,57.85,6452.0
2019-03-01 12:50:00,57.84,57.92,57.84,57.9,8120.0,57.84,57.92,57.84,57.9,8120.0
2019-03-01 12:55:00,57.9,57.9,57.85,57.86,14339.0,57.9,57.9,57.85,57.86,14339.0
2019-03-01 13:00:00,57.86,57.91,57.86,57.87,10482.0,57.86,57.91,57.86,57.87,10482.0
2019-03-01 13:05:00,57.87,57.92,57.85,57.89,9786.0,57.87,57.92,57.85,57.89,9786.0
2019-03-01 13:10:00,57.89,57.95,57.89,57.94,6997.0,57.89,57.95,57.89,57.94,6997.0
2019-03-01 13:15:00,57.94,57.95,57.86,57.89,11023.0,57.94,57.95,57.86,57.89,11023.0
2019-03-01 13:20:00,57.9,57.93,57.88,57.92,12741.0,57.9,57.93,57.88,57.92,12741.0
2019-03-01 13:25:00,57.91,57.95,57.91,57.93,6738.0,57.91,57.95,57.91,57.93,6738.0
2019-03-01 13:30:00,57.93,58.0,57.93,57.99,11815.0,57.93,58.0,57.93,57.99,11815.0
2019-03-01 13:35:00,57.99,58.02,57.95,57.95,17291.0,57.99,58.02,57.95,57.95,17291.0
2019-03-01 13:40:00,57.96,58.01,57.96,57.97,7205.0,57.96,58.01,57.96,57.97,7205.0
2019-03-01 13:45:00,57.97,58.01,57.96,57.98,6595.0,57.97,58.01,57.96,57.98,6595.0
2019-03-01 13:50:00,57.98,57.99,57.94,57.97,6797.0,57.98,57.99,57.94,57.97,6797.0
2019-03-01 13:55:00,57.97,58.0,57.97,57.97,8981.0,57.97,58.0,57.97,57.97,8981.0
2019-03-01 14:00:00,57.98,58.06,57.98,58.05,11459.0,57.98,58.06,57.98,58.05,11459.0
2019-03-01 14:05:00,58.04,58.11,58.03,58.11,8965.0,58.04,58.11,58.03,58.11,8965.0
2019-03-01 14:10:00,58.12,58.13,58.08,58.13,12959.0,58.12,58.13,58.08,58.13,12959.0
2019-03-01 14:15:00,58.13,58.18,58.12,58.17,12884.0,58.13,58.18,58.12,58.17,12884.0
2019-03-01 14:20:00,58.18,58.25,58.16,58.25,14619.0,58.18,58.25,58.16,58.25,14619.0
2019-03-01 14:25:00,58.26,58.27,58.23,58.25,12528.0,58.26,58.27,58.23,58.25,12528.0
2019-03-01 14:30:00,58.26,58.29,58.24,58.26,13358.0,58.26,58.29,58.24,58.26,13358.0
2019-03-01 14:35:00,58.25,58.28,58.22,58.22,10049.0,58.25,58.28,58.22,58.22,10049.0
2019-03-01 14:40:00,58.23,58.26,58.22,58.24,7460.0,58.23,58.26,58.22,58.24,7460.0
2019-03-01 14:45:00,58.25,58.25,58.18,58.19,8915.0,58.25,58.25,58.18,58.19,8915.0
2019-03-01 14:50:00,58.19,58.22,58.17,58.22,17688.0,58.19,58.22,58.17,58.22,17688.0
2019-03-01 14:55:00,58.22,58.23,58.21,58.22,8524.0,58.22,58.23,58.21,58.22,8524.0
2019-03-01 15:00:00,58.21,58.22,58.19,58.21,10300.0,58.21,58.22,58.19,58.21,10300.0
2019-03-01 15:05:00,58.22,58.29,58.22,58.29,24907.0,58.22,58.29,58.22,58.29,24907.0
2019-03-01 15:10:00,58.3,58.32,58.25,58.27,16172.0,58.3,58.32,58.25,58.27,16172.0
2019-03-01 15:15:00,58.27,58.32,58.24,58.28,13784.0,58.27,58.32,58.24,58.28,13784.0
2019-03-01 15:20:00,58.28,58.31,58.25,58.26,12409.0,58.28,58.31,58.25,58.26,12409.0
2019-03-01 15:25:00,58.27,58.3,58.24,58.3,18201.0,58.27,58.3,58.24,58.3,18201.0
2019-03-01 15:30:00,58.31,58.35,58.24,58.24,43348.0,58.31,58.35,58.24,58.24,43348.0
2019-03-01 15:35:00,58.24,58.26,58.16,58.17,24840.0,58.24,58.26,58.16,58.17,24840.0
2019-03-01 15:40:00,58.17,58.23,58.17,58.23,15226.0,58.17,58.23,58.17,58.23,15226.0
2019-03-01 15:45:00,58.23,58.23,58.14,58.17,35050.0,58.23,58.23,58.14,58.17,35050.0
2019-03-01 15:50:00,58.17,58.17,58.13,58.14,32969.0,58.17,58.17,58.13,58.14,32969.0
2019-03-01 15:55:00,58.13,58.2,58.11,58.13,72431.0,58.13,58.2,58.11,58.13,72431.0
2019-03-04 09:30:00,58.88,58.88,58.48,58.48,95093.0,58.88,58.88,58.48,58.48,95093.0
2019-03-04 09:35:00,58.47,58.56,58.25,58.25,12583.0,58.47,58.56,58.25,58.25,12583.0
2019-03-04 09:40:00,58.25,58.53,58.24,58.44,14209.0,58.25,58.53,58.24,58.44,14209.0
2019-03-04 09:45:00,58.43,58.45,58.31,58.31,45837.0,58.43,58.45,58.31,58.31,45837.0
2019-03-04 09:50:00,58.3,58.3,58.14,58.3,18011.0,58.3,58.3,58.14,58.3,18011.0
2019-03-04 09:55:00,58.32,58.51,58.27,58.44,22487.0,58.32,58.51,58.27,58.44,22487.0
2019-03-04 10:00:00,58.42,58.42,58.17,58.26,15454.0,58.42,58.42,58.17,58.26,15454.0
2019-03-04 10:05:00,58.24,58.33,58.07,58.07,10429.0,58.24,58.33,58.07,58.07,10429.0
2019-03-04 10:10:00,58.06,58.1,57.94,58.0,15571.0,58.06,58.1,57.94,58.0,15571.0
2019-03-04 10:15:00,57.99,58.01,57.88,57.95,11984.0,57.99,58.01,57.88,57.95,11984.0
2019-03-04 10:20:00,57.93,58.11,57.93,58.07,10291.0,57.93,58.11,57.93,58.07,10291.0
2019-03-04 10:25:00,58.07,58.13,58.02,58.07,13595.0,58.07,58.13,58.02,58.07,13595.0
2019-03-04 10:30:00,58.07,58.1,58.0,58.01,13643.0,58.07,58.1,58.0,58.01,13643.0
2019-03-04 10:35:00,58.01,58.01,57.89,57.93,10298.0,58.01,58.01,57.89,57.93,10298.0
2019-03-04 10:40:00,57.96,58.08,57.91,58.08,16186.0,57.96,58.08,57.91,58.08,16186.0
2019-03-04 10:45:00,58.08,58.1,58.0,58.08,11681.0,58.08,58.1,58.0,58.08,11681.0
2019-03-04 10:50:00,58.06,58.06,57.8,57.87,20138.0,58.06,58.06,57.8,57.87,20138.0
2019-03-04 10:55:00,57.85,57.88,57.81,57.84,7858.0,57.85,57.88,57.81,57.84,7858.0
2019-03-04 11:00:00,57.83,57.95,57.8,57.92,27285.0,57.83,57.95,57.8,57.92,27285.0
2019-03-04 11:05:00,57.91,57.91,57.75,57.75,36420.0,57.91,57.91,57.75,57.75,36420.0
2019-03-04 11:10:00,57.75,57.92,57.75,57.87,27356.0,57.75,57.92,57.75,57.87,27356.0
2019-03-04 11:15:00,57.86,57.96,57.77,57.94,18860.0,57.86,57.96,57.77,57.94,18860.0
2019-03-04 11:20:00,57.93,57.97,57.8,57.82,16182.0,57.93,57.97,57.8,57.82,16182.0
2019-03-04 11:25:00,57.85,57.86,57.77,57.78,15337.0,57.85,57.86,57.77,57.78,15337.0
2019-03-04 11:30:00,57.79,57.84,57.58,57.6,36770.0,57.79,57.84,57.58,57.6,36770.0
2019-03-04 11:35:00,57.64,57.88,57.62,57.81,35662.0,57.64,57.88,57.62,57.81,35662.0
2019-03-04 11:40:00,57.79,57.89,57.71,57.73,75882.0,57.79,57.89,57.71,57.73,75882.0
2019-03-04 11:45:00,57.77,57.79,57.61,57.65,24140.0,57.77,57.79,57.61,57.65,24140.0
2019-03-04 11:50:00,57.71,57.75,57.64,57.73,21824.0,57.71,57.75,57.64,57.73,21824.0
2019-03-04 11:55:00,57.73,57.73,57.55,57.6,11146.0,57.73,57.73,57.55,57.6,11146.0
2019-03-04 12:00:00,57.58,57.75,57.57,57.75,19403.0,57.58,57.75,57.57,57.75,19403.0
2019-03-04 12:05:00,57.74,57.83,57.69,57.81,17571.0,57.74,57.83,57.69,57.81,17571.0
2019-03-04 12:10:00,57.81,57.81,57.66,57.72,25032.0,57.81,57.81,57.66,57.72,25032.0
2019-03-04 12:15:00,57.72,57.78,57.56,57.6,28965.0,57.72,57.78,57.56,57.6,28965.0
2019-03-04 12:20:00,57.62,57.71,57.57,57.63,34836.0,57.62,57.71,57.57,57.63,34836.0
2019-03-04 12:25:00,57.65,57.8,57.55,57.78,30266.0,57.65,57.8,57.55,57.78,30266.0
2019-03-04 12:30:00,57.8,57.87,57.75,57.87,28430.0,57.8,57.87,57.75,57.87,28430.0
2019-03-04 12:35:00,57.87,57.9,57.83,57.87,20236.0,57.87,57.9,57.83,57.87,20236.0
2019-03-04 12:40:00,57.86,57.86,57.67,57.7,12356.0,57.86,57.86,57.67,57.7,12356.0
2019-03-04 12:45:00,57.71,57.75,57.68,57.75,6891.0,57.71,57.75,57.68,57.75,6891.0
2019-03-04 12:50:00,57.75,57.83,57.74,57.78,13130.0,57.75,57.83,57.74,57.78,13130.0
2019-03-04 12:55:00,57.77,57.8,57.73,57.8,7814.0,57.77,57.8,57.73,57.8,7814.0
2019-03-04 13:00:00,57.8,57.82,57.76,57.78,7741.0,57.8,57.82,57.76,57.78,7741.0
2019-03-04 13:05:00,57.77,57.85,57.75,57.8,15188.0,57.77,57.85,57.75,57.8,15188.0
2019-03-04 13:10:00,57.8,57.92,57.8,57.9,12867.0,57.8,57.92,57.8,57.9,12867.0
2019-03-04 13:15:00,57.9,57.98,57.87,57.96,10881.0,57.9,57.98,57.87,57.96,10881.0
2019-03-04 13:20:00,57.98,58.06,57.98,58.01,17788.0,57.98,58.06,57.98,58.01,17788.0
2019-03-04 13:25:00,58.02,58.06,57.97,58.05,11887.0,58.02,58.06,57.97,58.05,11887.0
2019-03-04 13:30:00,58.05,58.11,58.02,58.07,21320.0,58.05,58.11,58.02,58.07,21320.0
2019-03-04 13:35:00,58.06,58.11,58.05,58.05,8346.0,58.06,58.11,58.05,58.05,8346.0
2019-03-04 13:40:00,58.05,58.16,58.04,58.15,9586.0,58.05,58.16,58.04,58.15,9586.0
2019-03-04 13:45:00,58.15,58.17,58.04,58.05,21791.0,58.15,58.17,58.04,58.05,21791.0
2019-03-04 13:50:00,58.05,58.13,58.05,58.11,14849.0,58.05,58.13,58.05,58.11,14849.0
2019-03-04 13:55:00,58.12,58.16,58.07,58.14,7932.0,58.12,58.16,58.07,58.14,7932.0
2019-03-04 14:00:00,58.15,58.16,58.11,58.12,12311.0,58.15,58.16,58.11,58.12,12311.0
2019-03-04 14:05:00,58.12,58.17,58.09,58.13,12625.0,58.12,58.17,58.09,58.13,12625.0
2019-03-04 14:10:00,58.12,58.18,58.1,58.16,15238.0,58.12,58.18,58.1,58.16,15238.0
2019-03-04 14:15:00,58.16,58.19,58.14,58.19,10668.0,58.16,58.19,58.14,58.19,10668.0
2019-03-04 14:20:00,58.19,58.21,58.16,58.21,14040.0,58.19,58.21,58.16,58.21,14040.0
2019-03-04 14:25:00,58.21,58.28,58.18,58.28,9939.0,58.21,58.28,58.18,58.28,9939.0
2019-03-04 14:30:00,58.28,58.33,58.26,58.33,15437.0,58.28,58.33,58.26,58.33,15437.0
2019-03-04 14:35:00,58.33,58.38,58.32,58.35,13283.0,58.33,58.38,58.32,58.35,13283.0
2019-03-04 14:40:00,58.34,58.37,58.31,58.33,11527.0,58.34,58.37,58.31,58.33,11527.0
2019-03-04 14:45:00,58.33,58.34,58.25,58.27,12246.0,58.33,58.34,58.25,58.27,12246.0
2019-03-04 14:50:00,58.27,58.33,58.27,58.28,17838.0,58.27,58.33,58.27,58.28,17838.0
2019-03-04 14:55:00,58.29,58.29,58.22,58.23,8163.0,58.29,58.29,58.22,58.23,8163.0
2019-03-04 15:00:00,58.21,58.23,58.18,58.22,12240.0,58.21,58.23,58.18,58.22,12240.0
2019-03-04 15:05:00,58.22,58.27,58.22,58.24,14246.0,58.22,58.27,58.22,58.24,14246.0
2019-03-04 15:10:00,58.24,58.28,58.21,58.21,12639.0,58.24,58.28,58.21,58.21,12639.0
2019-03-04 15:15:00,58.21,58.25,58.18,58.23,14036.0,58.21,58.25,58.18,58.23,14036.0
2019-03-04 15:20:00,58.23,58.26,58.21,58.21,15081.0,58.23,58.26,58.21,58.21,15081.0
2019-03-04 15:25:00,58.22,58.27,58.2,58.2,18246.0,58.22,58.27,58.2,58.2,18246.0
2019-03-04 15:30:00,58.18,58.27,58.16,58.26,26244.0,58.18,58.27,58.16,58.26,26244.0
2019-03-04 15:35:00,58.26,58.35,58.24,58.3,25419.0,58.26,58.35,58.24,58.3,25419.0
2019-03-04 15:40:00,58.3,58.4,58.3,58.39,34927.0,58.3,58.4,58.3,58.39,34927.0
2019-03-04 15:45:00,58.4,58.44,58.37,58.37,36664.0,58.4,58.44,58.37,58.37,36664.0
2019-03-04 15:50:00,58.37,58.39,58.32,58.37,43619.0,58.37,58.39,58.32,58.37,43619.0
2019-03-04 15:55:00,58.38,58.55,58.37,58.53,189070.0,58.38,58.55,58.37,58.53,189070.0
2019-03-05 09:30:00,58.59,58.6,58.32,58.32,37400.0,58.59,58.6,58.32,58.32,37400.0
2019-03-05 09:35:00,58.34,58.51,58.33,58.42,11222.0,58.34,58.51,58.33,58.42,11222.0
2019-03-05 09:40:00,58.4,58.63,58.37,58.6,15085.0,58.4,58.63,58.37,58.6,15085.0
2019-03-05 09:45:00,58.58,58.58,58.3,58.38,24374.0,58.58,58.58,58.3,58.38,24374.0
2019-03-05 09:50:00,58.4,58.45,58.28,58.3,7837.0,58.4,58.45,58.28,58.3,7837.0
2019-03-05 09:55:00,58.3,58.59,58.3,58.54,29793.0,58.3,58.59,58.3,58.54,29793.0
2019-03-05 10:00:00,58.57,58.66,58.53,58.56,18002.0,58.57,58.66,58.53,58.56,18002.0
2019-03-05 10:05:00,58.58,58.66,58.44,58.5,19846.0,58.58,58.66,58.44,58.5,19846.0
2019-03-05 10:10:00,58.46,58.67,58.45,58.56,15916.0,58.46,58.67,58.45,58.56,15916.0
2019-03-05 10:15:00,58.54,58.63,58.4,58.41,27934.0,58.54,58.63,58.4,58.41,27934.0
2019-03-05 10:20:00,58.4,58.52,58.39,58.51,12534.0,58.4,58.52,58.39,58.51,12534.0
2019-03-05 10:25:00,58.5,58.51,58.41,58.51,11944.0,58.5,58.51,58.41,58.51,11944.0
2019-03-05 10:30:00,58.52,58.68,58.5,58.61,13492.0,58.52,58.68,58.5,58.61,13492.0
2019-03-05 10:35:00,58.61,58.71,58.6,58.67,10451.0,58.61,58.71,58.6,58.67,10451.0
2019-03-05 10:40:00,58.71,58.77,58.71,58.72,8592.0,58.71,58.77,58.71,58.72,8592.0
2019-03-05 10:45:00,58.72,58.72,58.6,58.64,11849.0,58.72,58.72,58.6,58.64,11849.0
2019-03-05 10:50:00,58.65,58.73,58.62,58.64,8775.0,58.65,58.73,58.62,58.64,8775.0
2019-03-05 10:55:00,58.65,58.65,58.48,58.54,22100.0,58.65,58.65,58.48,58.54,22100.0
2019-03-05 11:00:00,58.55,58.58,58.49,58.56,15161.0,58.55,58.58,58.49,58.56,15161.0
2019-03-05 11:05:00,58.56,58.58,58.52,58.56,10995.0,58.56,58.58,58.52,58.56,10995.0
2019-03-05 11:10:00,58.57,58.59,58.49,58.51,13255.0,58.57,58.59,58.49,58.51,13255.0
2019-03-05 11:15:00,58.51,58.56,58.49,58.52,9541.0,58.51,58.56,58.49,58.52,9541.0
2019-03-05 11:20:00,58.52,58.52,58.48,58.5,25553.0,58.52,58.52,58.48,58.5,25553.0
2019-03-05 11:25:00,58.51,58.62,58.49,58.62,17575.0,58.51,58.62,58.49,58.62,17575.0
2019-03-05 11:30:00,58.61,58.66,58.6,58.65,10408.0,58.61,58.66,58.6,58.65,10408.0
2019-03-05 11:35:00,58.64,58.72,58.62,58.71,13638.0,58.64,58.72,58.62,58.71,13638.0
2019-03-05 11:40:00,58.73,58.73,58.68,58.7,12491.0,58.73,58.73,58.68,58.7,12491.0
2019-03-05 11:45:00,58.7,58.7,58.66,58.68,24726.0,58.7,58.7,58.66,58.68,24726.0
2019-03-05 11:50:00,58.67,58.7,58.63,58.65,48100.0,58.67,58.7,58.63,58.65,48100.0
2019-03-05 11:55:00,58.64,58.8,58.6,58.8,41624.0,58.64,58.8,58.6,58.8,41624.0
2019-03-05 12:00:00,58.78,58.82,58.68,58.69,25461.0,58.78,58.82,58.68,58.69,25461.0
2019-03-05 12:05:00,58.68,58.68,58.64,58.65,10134.0,58.68,58.68,58.64,58.65,10134.0
2019-03-05 12:10:00,58.65,58.7,58.65,58.68,19049.0,58.65,58.7,58.65,58.68,19049.0
2019-03-05 12:15:00,58.68,58.69,58.64,58.65,6561.0,58.68,58.69,58.64,58.65,6561.0
2019-03-05 12:20:00,58.64,58.7,58.64,58.68,9907.0,58.64,58.7,58.64,58.68,9907.0
2019-03-05 12:25:00,58.68,58.69,58.67,58.68,9020.0,58.68,58.69,58.67,58.68,9020.0
2019-03-05 12:30:00,58.68,58.72,58.67,58.68,10522.0,58.68,58.72,58.67,58.68,10522.0
2019-03-05 12:35:00,58.68,58.7,58.65,58.68,12671.0,58.68,58.7,58.65,58.68,12671.0
2019-03-05 12:40:00,58.69,58.71,58.67,58.67,7287.0,58.69,58.71,58.67,58.67,7287.0
2019-03-05 12:45:00,58.68,58.7,58.67,58.7,10243.0,58.68,58.7,58.67,58.7,10243.0
2019-03-05 12:50:00,58.71,58.76,58.71,58.75,8679.0,58.71,58.76,58.71,58.75,8679.0
2019-03-05 12:55:00,58.75,58.8,58.74,58.79,12500.0,58.75,58.8,58.74,58.79,12500.0
2019-03-05 13:00:00,58.79,58.87,58.76,58.87,28621.0,58.79,58.87,58.76,58.87,28621.0
2019-03-05 13:05:00,58.87,58.88,58.78,58.8,26866.0,58.87,58.88,58.78,58.8,26866.0
2019-03-05 13:10:00,58.8,58.82,58.79,58.82,6600.0,58.8,58.82,58.79,58.82,6600.0
2019-03-05 13:15:00,58.82,58.82,58.76,58.77,12827.0,58.82,58.82,58.76,58.77,12827.0
2019-03-05 13:20:00,58.76,58.79,58.75,58.76,7805.0,58.76,58.79,58.75,58.76,7805.0
2019-03-05 13:25:00,58.77,58.78,58.71,58.71,11786.0,58.77,58.78,58.71,58.71,11786.0
2019-03-05 13:30:00,58.69,58.74,58.68,58.68,39703.0,58.69,58.74,58.68,58.68,39703.0
2019-03-05 13:35:00,58.69,58.74,58.69,58.71,15058.0,58.69,58.74,58.69,58.71,15058.0
2019-03-05 13:40:00,58.7,58.75,58.7,58.74,10840.0,58.7,58.75,58.7,58.74,10840.0
2019-03-05 13:45:00,58.75,58.75,58.71,58.73,10131.0,58.75,58.75,58.71,58.73,10131.0
2019-03-05 13:50:00,58.75,58.76,58.74,58.76,8959.0,58.75,58.76,58.74,58.76,8959.0
2019-03-05 13:55:00,58.76,58.76,58.74,58.74,17450.0,58.76,58.76,58.74,58.74,17450.0
2019-03-05 14:00:00,58.75,58.76,58.73,58.74,14000.0,58.75,58.76,58.73,58.74,14000.0
2019-03-05 14:05:00,58.75,58.76,58.74,58.76,9400.0,58.75,58.76,58.74,58.76,9400.0
2019-03-05 14:10:00,58.76,58.77,58.75,58.75,11557.0,58.76,58.77,58.75,58.75,11557.0
2019-03-05 14:15:00,58.75,58.76,58.72,58.75,14478.0,58.75,58.76,58.72,58.75,14478.0
2019-03-05 14:20:00,58.76,58.78,58.75,58.77,17477.0,58.76,58.78,58.75,58.77,17477.0
2019-03-05 14:25:00,58.76,58.76,58.74,58.76,8400.0,58.76,58.76,58.74,58.76,8400.0
2019-03-05 14:30:00,58.75,58.77,58.72,58.72,22564.0,58.75,58.77,58.72,58.72,22564.0
2019-03-05 14:35:00,58.72,58.75,58.72,58.74,13000.0,58.72,58.75,58.72,58.74,13000.0
2019-03-05 14:40:00,58.74,58.79,58.74,58.76,37234.0,58.74,58.79,58.74,58.76,37234.0
2019-03-05 14:45:00,58.76,58.76,58.73,58.75,7287.0,58.76,58.76,58.73,58.75,7287.0
2019-03-05 14:50:00,58.76,58.78,58.73,58.75,20147.0,58.76,58.78,58.73,58.75,20147.0
2019-03-05 14:55:00,58.76,58.78,58.73,58.75,27583.0,58.76,58.78,58.73,58.75,27583.0
2019-03-05 15:00:00,58.75,58.78,58.74,58.75,14935.0,58.75,58.78,58.74,58.75,14935.0
2019-03-05 15:05:00,58.74,58.76,58.71,58.72,15050.0,58.74,58.76,58.71,58.72,15050.0
2019-03-05 15:10:00,58.72,58.75,58.71,58.74,19188.0,58.72,58.75,58.71,58.74,19188.0
2019-03-05 15:15:00,58.74,58.76,58.7,58.76,37400.0,58.74,58.76,58.7,58.76,37400.0
2019-03-05 15:20:00,58.76,58.76,58.72,58.76,20632.0,58.76,58.76,58.72,58.76,20632.0
2019-03-05 15:25:00,58.75,58.78,58.73,58.74,18837.0,58.75,58.78,58.73,58.74,18837.0
2019-03-05 15:30:00,58.74,58.78,58.74,58.77,38410.0,58.74,58.78,58.74,58.77,38410.0
2019-03-05 15:35:00,58.77,58.82,58.76,58.8,30985.0,58.77,58.82,58.76,58.8,30985.0
2019-03-05 15:40:00,58.8,58.83,58.79,58.81,30861.0,58.8,58.83,58.79,58.81,30861.0
2019-03-05 15:45:00,58.81,58.87,58.81,58.85,51386.0,58.81,58.87,58.81,58.85,51386.0
2019-03-05 15:50:00,58.85,58.87,58.81,58.87,61869.0,58.85,58.87,58.81,58.87,61869.0
2019-03-05 15:55:00,58.86,58.95,58.85,58.87,189509.0,58.86,58.95,58.85,58.87,189509.0
2019-03-06 09:30:00,58.95,59.02,58.77,58.78,67503.0,58.95,59.02,58.77,58.78,67503.0
2019-03-06 09:35:00,58.78,58.82,58.69,58.76,20781.0,58.78,58.82,58.69,58.76,20781.0
2019-03-06 09:40:00,58.77,58.96,58.77,58.93,22008.0,58.77,58.96,58.77,58.93,22008.0
2019-03-06 09:45:00,58.94,59.0,58.91,59.0,17473.0,58.94,59.0,58.91,59.0,17473.0
2019-03-06 09:50:00,58.99,59.12,58.97,59.09,15504.0,58.99,59.12,58.97,59.09,15504.0
2019-03-06 09:55:00,59.09,59.13,59.05,59.13,27392.0,59.09,59.13,59.05,59.13,27392.0
2019-03-06 10:00:00,59.15,59.17,59.04,59.09,15124.0,59.15,59.17,59.04,59.09,15124.0
2019-03-06 10:05:00,59.08,59.12,59.0,59.01,16632.0,59.08,59.12,59.0,59.01,16632.0
2019-03-06 10:10:00,59.0,59.1,58.96,59.09,60792.0,59.0,59.1,58.96,59.09,60792.0
2019-03-06 10:15:00,59.11,59.13,58.97,59.0,28355.0,59.11,59.13,58.97,59.0,28355.0
2019-03-06 10:20:00,58.99,58.99,58.78,58.82,27703.0,58.99,58.99,58.78,58.82,27703.0
2019-03-06 10:25:00,58.82,58.91,58.8,58.87,15398.0,58.82,58.91,58.8,58.87,15398.0
2019-03-06 10:30:00,58.88,58.91,58.74,58.78,19236.0,58.88,58.91,58.74,58.78,19236.0
2019-03-06 10:35:00,58.77,58.89,58.76,58.85,9175.0,58.77,58.89,58.76,58.85,9175.0
2019-03-06 10:40:00,58.85,58.88,58.79,58.82,13938.0,58.85,58.88,58.79,58.82,13938.0
2019-03-06 10:45:00,58.82,58.91,58.81,58.88,10800.0,58.82,58.91,58.81,58.88,10800.0
2019-03-06 10:50:00,58.88,58.88,58.82,58.84,15327.0,58.88,58.88,58.82,58.84,15327.0
2019-03-06 10:55:00,58.87,58.94,58.8,58.85,25636.0,58.87,58.94,58.8,58.85,25636.0
2019-03-06 11:00:00,58.85,58.87,58.79,58.82,10907.0,58.85,58.87,58.79,58.82,10907.0
2019-03-06 11:05:00,58.83,58.89,58.82,58.86,15497.0,58.83,58.89,58.82,58.86,15497.0
2019-03-06 11:10:00,58.86,58.86,58.74,58.77,8129.0,58.86,58.86,58.74,58.77,8129.0
2019-03-06 11:15:00,58.79,58.83,58.76,58.78,7911.0,58.79,58.83,58.76,58.78,7911.0
2019-03-06 11:20:00,58.78,58.78,58.65,58.65,5711.0,58.78,58.78,58.65,58.65,5711.0
2019-03-06 11:25:00,58.64,58.69,58.63,58.69,15814.0,58.64,58.69,58.63,58.69,15814.0
2019-03-06 11:30:00,58.69,58.7,58.53,58.59,16607.0,58.69,58.7,58.53,58.59,16607.0
2019-03-06 11:35:00,58.6,58.6,58.48,58.51,19991.0,58.6,58.6,58.48,58.51,19991.0
2019-03-06 11:40:00,58.51,58.53,58.43,58.47,26052.0,58.51,58.53,58.43,58.47,26052.0
2019-03-06 11:45:00,58.49,58.64,58.49,58.6,17306.0,58.49,58.64,58.49,58.6,17306.0
2019-03-06 11:50:00,58.58,58.63,58.51,58.61,14643.0,58.58,58.63,58.51,58.61,14643.0
2019-03-06 11:55:00,58.63,58.74,58.62,58.65,20741.0,58.63,58.74,58.62,58.65,20741.0
2019-03-06 12:00:00,58.65,58.74,58.65,58.71,4900.0,58.65,58.74,58.65,58.71,4900.0
2019-03-06 12:05:00,58.73,58.77,58.69,58.7,10846.0,58.73,58.77,58.69,58.7,10846.0
2019-03-06 12:10:00,58.7,58.74,58.69,58.73,6043.0,58.7,58.74,58.69,58.73,6043.0
2019-03-06 12:15:00,58.73,58.74,58.66,58.66,6425.0,58.73,58.74,58.66,58.66,6425.0
2019-03-06 12:20:00,58.66,58.7,58.64,58.64,7870.0,58.66,58.7,58.64,58.64,7870.0
2019-03-06 12:25:00,58.64,58.65,58.61,58.64,4592.0,58.64,58.65,58.61,58.64,4592.0
2019-03-06 12:30:00,58.64,58.73,58.64,58.72,6900.0,58.64,58.73,58.64,58.72,6900.0
2019-03-06 12:35:00,58.73,58.76,58.72,58.72,7726.0,58.73,58.76,58.72,58.72,7726.0
2019-03-06 12:40:00,58.72,58.74,58.67,58.68,5400.0,58.72,58.74,58.67,58.68,5400.0
2019-03-06 12:45:00,58.69,58.69,58.64,58.66,5518.0,58.69,58.69,58.64,58.66,5518.0
2019-03-06 12:50:00,58.67,58.71,58.62,58.63,6224.0,58.67,58.71,58.62,58.63,6224.0
2019-03-06 12:55:00,58.62,58.64,58.6,58.61,6346.0,58.62,58.64,58.6,58.61,6346.0
2019-03-06 13:00:00,58.63,58.63,58.58,58.59,9140.0,58.63,58.63,58.58,58.59,9140.0
2019-03-06 13:05:00,58.58,58.58,58.5,58.53,17402.0,58.58,58.58,58.5,58.53,17402.0
2019-03-06 13:10:00,58.54,58.6,58.52,58.58,4700.0,58.54,58.6,58.52,58.58,4700.0
2019-03-06 13:15:00,58.58,58.61,58.55,58.59,12092.0,58.58,58.61,58.55,58.59,12092.0
2019-03-06 13:20:00,58.58,58.58,58.5,58.51,6113.0,58.58,58.58,58.5,58.51,6113.0
2019-03-06 13:25:00,58.5,58.53,58.48,58.52,9182.0,58.5,58.53,58.48,58.52,9182.0
2019-03-06 13:30:00,58.52,58.6,58.51,58.58,114427.0,58.52,58.6,58.51,58.58,114427.0
2019-03-06 13:35:00,58.59,58.69,58.58,58.68,11748.0,58.59,58.69,58.58,58.68,11748.0
2019-03-06 13:40:00,58.69,58.7,58.67,58.67,3995.0,58.69,58.7,58.67,58.67,3995.0
2019-03-06 13:45:00,58.68,58.68,58.62,58.62,8135.0,58.68,58.68,58.62,58.62,8135.0
2019-03-06 13:50:00,58.62,58.65,58.61,58.64,6072.0,58.62,58.65,58.61,58.64,6072.0
2019-03-06 13:55:00,58.65,58.8,58.64,58.8,19298.0,58.65,58.8,58.64,58.8,19298.0
2019-03-06 14:00:00,58.79,58.81,58.76,58.8,6049.0,58.79,58.81,58.76,58.8,6049.0
2019-03-06 14:05:00,58.79,58.79,58.72,58.75,4955.0,58.79,58.79,58.72,58.75,4955.0
2019-03-06 14:10:00,58.76,58.8,58.75,58.78,29297.0,58.76,58.8,58.75,58.78,29297.0
2019-03-06 14:15:00,58.78,58.79,58.75,58.75,6270.0,58.78,58.79,58.75,58.75,6270.0
2019-03-06 14:20:00,58.75,58.82,58.72,58.79,8076.0,58.75,58.82,58.72,58.79,8076.0
2019-03-06 14:25:00,58.79,58.79,58.74,58.75,5134.0,58.79,58.79,58.74,58.75,5134.0
2019-03-06 14:30:00,58.75,58.77,58.67,58.67,12237.0,58.75,58.77,58.67,58.67,12237.0
2019-03-06 14:35:00,58.68,58.7,58.66,58.66,8584.0,58.68,58.7,58.66,58.66,8584.0
2019-03-06 14:40:00,58.67,58.67,58.64,58.66,6000.0,58.67,58.67,58.64,58.66,6000.0
2019-03-06 14:45:00,58.65,58.66,58.63,58.64,9496.0,58.65,58.66,58.63,58.64,9496.0
2019-03-06 14:50:00,58.66,58.67,58.61,58.66,9522.0,58.66,58.67,58.61,58.66,9522.0
2019-03-06 14:55:00,58.66,58.71,58.66,58.69,6191.0,58.66,58.71,58.66,58.69,6191.0
2019-03-06 15:00:00,58.68,58.71,58.64,58.64,12220.0,58.68,58.71,58.64,58.64,12220.0
2019-03-06 15:05:00,58.64,58.65,58.59,58.61,14925.0,58.64,58.65,58.59,58.61,14925.0
2019-03-06 15:10:00,58.61,58.61,58.54,58.55,10776.0,58.61,58.61,58.54,58.55,10776.0
2019-03-06 15:15:00,58.55,58.57,58.5,58.53,13014.0,58.55,58.57,58.5,58.53,13014.0
2019-03-06 15:20:00,58.53,58.54,58.48,58.51,17573.0,58.53,58.54,58.48,58.51,17573.0
2019-03-06 15:25:00,58.51,58.51,58.45,58.47,12564.0,58.51,58.51,58.45,58.47,12564.0
2019-03-06 15:30:00,58.47,58.56,58.45,58.56,21757.0,58.47,58.56,58.45,58.56,21757.0
2019-03-06 15:35:00,58.56,58.56,58.51,58.53,11302.0,58.56,58.56,58.51,58.53,11302.0
2019-03-06 15:40:00,58.53,58.56,58.51,58.56,17811.0,58.53,58.56,58.51,58.56,17811.0
2019-03-06 15:45:00,58.55,58.56,58.5,58.51,23640.0,58.55,58.56,58.5,58.51,23640.0
2019-03-06 15:50:00,58.52,58.59,58.51,58.55,40308.0,58.52,58.59,58.51,58.55,40308.0
2019-03-06 15:55:00,58.56,58.58,58.46,58.51,62366.0,58.56,58.58,58.46,58.51,62366.0
2019-03-07 09:30:00,58.38,58.52,58.21,58.29,28044.0,58.38,58.52,58.21,58.29,28044.0
2019-03-07 09:35:00,58.26,58.64,58.25,58.58,28353.0,58.26,58.64,58.25,58.58,28353.0
2019-03-07 09:40:00,58.52,58.55,58.4,58.44,21012.0,58.52,58.55,58.4,58.44,21012.0
2019-03-07 09:45:00,58.38,58.53,58.32,58.41,8701.0,58.38,58.53,58.32,58.41,8701.0
2019-03-07 09:50:00,58.42,58.47,58.28,58.36,10926.0,58.42,58.47,58.28,58.36,10926.0
2019-03-07 09:55:00,58.36,58.55,58.35,58.53,17412.0,58.36,58.55,58.35,58.53,17412.0
2019-03-07 10:00:00,58.53,58.59,58.45,58.57,10878.0,58.53,58.59,58.45,58.57,10878.0
2019-03-07 10:05:00,58.56,58.56,58.4,58.48,17312.0,58.56,58.56,58.4,58.48,17312.0
2019-03-07 10:10:00,58.47,58.48,58.35,58.39,13647.0,58.47,58.48,58.35,58.39,13647.0
2019-03-07 10:15:00,58.41,58.42,58.29,58.39,27395.0,58.41,58.42,58.29,58.39,27395.0
2019-03-07 10:20:00,58.37,58.4,58.32,58.35,13675.0,58.37,58.4,58.32,58.35,13675.0
2019-03-07 10:25:00,58.36,58.38,58.32,58.36,12088.0,58.36,58.38,58.32,58.36,12088.0
2019-03-07 10:30:00,58.36,58.38,58.29,58.29,10615.0,58.36,58.38,58.29,58.29,10615.0
2019-03-07 10:35:00,58.27,58.31,58.24,58.28,14142.0,58.27,58.31,58.24,58.28,14142.0
2019-03-07 10:40:00,58.27,58.3,58.23,58.26,17412.0,58.27,58.3,58.23,58.26,17412.0
2019-03-07 10:45:00,58.29,58.44,58.28,58.43,27074.0,58.29,58.44,58.28,58.43,27074.0
2019-03-07 10:50:00,58.44,58.44,58.32,58.41,18240.0,58.44,58.44,58.32,58.41,18240.0
2019-03-07 10:55:00,58.41,58.55,58.41,58.54,11047.0,58.41,58.55,58.41,58.54,11047.0
2019-03-07 11:00:00,58.53,58.53,58.43,58.49,10099.0,58.53,58.53,58.43,58.49,10099.0
2019-03-07 11:05:00,58.48,58.51,58.45,58.51,4519.0,58.48,58.51,58.45,58.51,4519.0
2019-03-07 11:10:00,58.51,58.56,58.51,58.55,8759.0,58.51,58.56,58.51,58.55,8759.0
2019-03-07 11:15:00,58.56,58.58,58.46,58.49,8711.0,58.56,58.58,58.46,58.49,8711.0
2019-03-07 11:20:00,58.49,58.52,58.49,58.51,9398.0,58.49,58.52,58.49,58.51,9398.0
2019-03-07 11:25:00,58.52,58.54,58.48,58.54,6500.0,58.52,58.54,58.48,58.54,6500.0
2019-03-07 11:30:00,58.55,58.63,58.55,58.62,19876.0,58.55,58.63,58.55,58.62,19876.0
2019-03-07 11:35:00,58.62,58.65,58.58,58.63,6800.0,58.62,58.65,58.58,58.63,6800.0
2019-03-07 11:40:00,58.64,58.71,58.64,58.71,11926.0,58.64,58.71,58.64,58.71,11926.0
2019-03-07 11:45:00,58.72,58.75,58.69,58.72,11998.0,58.72,58.75,58.69,58.72,11998.0
2019-03-07 11:50:00,58.72,58.78,58.71,58.72,9400.0,58.72,58.78,58.71,58.72,9400.0
2019-03-07 11:55:00,58.71,58.72,58.66,58.66,6100.0,58.71,58.72,58.66,58.66,6100.0
2019-03-07 12:00:00,58.64,58.65,58.61,58.65,7891.0,58.64,58.65,58.61,58.65,7891.0
2019-03-07 12:05:00,58.67,58.72,58.67,58.7,6505.0,58.67,58.72,58.67,58.7,6505.0
2019-03-07 12:10:00,58.7,58.73,58.67,58.71,13020.0,58.7,58.73,58.67,58.71,13020.0
2019-03-07 12:15:00,58.71,58.74,58.67,58.69,6425.0,58.71,58.74,58.67,58.69,6425.0
2019-03-07 12:20:00,58.69,58.7,58.64,58.69,9596.0,58.69,58.7,58.64,58.69,9596.0
2019-03-07 12:25:00,58.66,58.72,58.65,58.7,5100.0,58.66,58.72,58.65,58.7,5100.0
2019-03-07 12:30:00,58.69,58.72,58.58,58.69,11506.0,58.69,58.72,58.58,58.69,11506.0
2019-03-07 12:35:00,58.68,58.7,58.65,58.68,3150.0,58.68,58.7,58.65,58.68,3150.0
2019-03-07 12:40:00,58.7,58.73,58.7,58.71,5545.0,58.7,58.73,58.7,58.71,5545.0
2019-03-07 12:45:00,58.72,58.77,58.7,58.73,7531.0,58.72,58.77,58.7,58.73,7531.0
2019-03-07 12:50:00,58.76,58.79,58.71,58.79,8832.0,58.76,58.79,58.71,58.79,8832.0
2019-03-07 12:55:00,58.8,58.82,58.78,58.78,5100.0,58.8,58.82,58.78,58.78,5100.0
2019-03-07 13:00:00,58.79,58.81,58.77,58.8,2300.0,58.79,58.81,58.77,58.8,2300.0
2019-03-07 13:05:00,58.8,58.8,58.72,58.73,8118.0,58.8,58.8,58.72,58.73,8118.0
2019-03-07 13:10:00,58.75,58.79,58.75,58.77,3421.0,58.75,58.79,58.75,58.77,3421.0
2019-03-07 13:15:00,58.75,58.78,58.72,58.73,3400.0,58.75,58.78,58.72,58.73,3400.0
2019-03-07 13:20:00,58.73,58.73,58.65,58.65,4490.0,58.73,58.73,58.65,58.65,4490.0
2019-03-07 13:25:00,58.65,58.66,58.61,58.62,7080.0,58.65,58.66,58.61,58.62,7080.0
2019-03-07 13:30:00,58.62,58.63,58.57,58.57,11097.0,58.62,58.63,58.57,58.57,11097.0
2019-03-07 13:35:00,58.56,58.57,58.54,58.57,4100.0,58.56,58.57,58.54,58.57,4100.0
2019-03-07 13:40:00,58.61,58.63,58.6,58.62,2900.0,58.61,58.63,58.6,58.62,2900.0
2019-03-07 13:45:00,58.61,58.65,58.59,58.64,4100.0,58.61,58.65,58.59,58.64,4100.0
2019-03-07 13:50:00,58.66,58.67,58.62,58.67,7905.0,58.66,58.67,58.62,58.67,7905.0
2019-03-07 13:55:00,58.66,58.69,58.62,58.62,6303.0,58.66,58.69,58.62,58.62,6303.0
2019-03-07 14:00:00,58.63,58.65,58.59,58.61,4001.0,58.63,58.65,58.59,58.61,4001.0
2019-03-07 14:05:00,58.61,58.61,58.56,58.56,11459.0,58.61,58.61,58.56,58.56,11459.0
2019-03-07 14:10:00,58.58,58.58,58.5,58.5,78300.0,58.58,58.58,58.5,58.5,78300.0
2019-03-07 14:15:00,58.49,58.49,58.47,58.48,5680.0,58.49,58.49,58.47,58.48,5680.0
2019-03-07 14:20:00,58.49,58.53,58.49,58.52,6457.0,58.49,58.53,58.49,58.52,6457.0
2019-03-07 14:25:00,58.51,58.53,58.47,58.49,5916.0,58.51,58.53,58.47,58.49,5916.0
2019-03-07 14:30:00,58.49,58.5,58.43,58.45,4500.0,58.49,58.5,58.43,58.45,4500.0
2019-03-07 14:35:00,58.45,58.46,58.37,58.37,7085.0,58.45,58.46,58.37,58.37,7085.0
2019-03-07 14:40:00,58.38,58.42,58.31,58.37,9348.0,58.38,58.42,58.31,58.37,9348.0
2019-03-07 14:45:00,58.36,58.37,58.26,58.29,6913.0,58.36,58.37,58.26,58.29,6913.0
2019-03-07 14:50:00,58.29,58.32,58.27,58.31,11441.0,58.29,58.32,58.27,58.31,11441.0
2019-03-07 14:55:00,58.32,58.34,58.28,58.32,9830.0,58.32,58.34,58.28,58.32,9830.0
2019-03-07 15:00:00,58.34,58.39,58.27,58.38,17059.0,58.34,58.39,58.27,58.38,17059.0
2019-03-07 15:05:00,58.37,58.47,58.37,58.46,26297.0,58.37,58.47,58.37,58.46,26297.0
2019-03-07 15:10:00,58.46,58.48,58.41,58.42,24887.0,58.46,58.48,58.41,58.42,24887.0
2019-03-07 15:15:00,58.42,58.44,58.38,58.42,37738.0,58.42,58.44,58.38,58.42,37738.0
2019-03-07 15:20:00,58.44,58.55,58.43,58.54,21575.0,58.44,58.55,58.43,58.54,21575.0
2019-03-07 15:25:00,58.54,58.59,58.46,58.48,25950.0,58.54,58.59,58.46,58.48,25950.0
2019-03-07 15:30:00,58.48,58.57,58.48,58.54,21461.0,58.48,58.57,58.48,58.54,21461.0
2019-03-07 15:35:00,58.55,58.64,58.55,58.63,36785.0,58.55,58.64,58.55,58.63,36785.0
2019-03-07 15:40:00,58.63,58.63,58.54,58.6,32268.0,58.63,58.63,58.54,58.6,32268.0
2019-03-07 15:45:00,58.59,58.63,58.55,58.6,38038.0,58.59,58.63,58.55,58.6,38038.0
2019-03-07 15:50:00,58.61,58.61,58.52,58.54,74436.0,58.61,58.61,58.52,58.54,74436.0
2019-03-07 15:55:00,58.55,58.88,58.55,58.77,434741.0,58.55,58.88,58.55,58.77,434741.0
2019-03-08 09:30:00,58.13,58.43,57.76,58.26,62907.0,58.13,58.43,57.76,58.26,62907.0
2019-03-08 09:35:00,58.26,58.44,58.17,58.42,11053.0,58.26,58.44,58.17,58.42,11053.0
2019-03-08 09:40:00,58.36,58.37,58.2,58.3,10022.0,58.36,58.37,58.2,58.3,10022.0
2019-03-08 09:45:00,58.27,58.37,58.21,58.35,9702.0,58.27,58.37,58.21,58.35,9702.0
2019-03-08 09:50:00,58.38,58.45,58.3,58.3,19161.0,58.38,58.45,58.3,58.3,19161.0
2019-03-08 09:55:00,58.32,58.37,58.26,58.33,82268.0,58.32,58.37,58.26,58.33,82268.0
2019-03-08 10:00:00,58.31,58.4,58.26,58.37,20768.0,58.31,58.4,58.26,58.37,20768.0
2019-03-08 10:05:00,58.39,58.39,58.31,58.38,6968.0,58.39,58.39,58.31,58.38,6968.0
2019-03-08 10:10:00,58.38,58.45,58.29,58.35,13936.0,58.38,58.45,58.29,58.35,13936.0
2019-03-08 10:15:00,58.37,58.46,58.32,58.37,9396.0,58.37,58.46,58.32,58.37,9396.0
2019-03-08 10:20:00,58.38,58.46,58.38,58.41,6816.0,58.38,58.46,58.38,58.41,6816.0
2019-03-08 10:25:00,58.42,58.47,58.38,58.47,10989.0,58.42,58.47,58.38,58.47,10989.0
2019-03-08 10:30:00,58.47,58.53,58.44,58.44,11043.0,58.47,58.53,58.44,58.44,11043.0
2019-03-08 10:35:00,58.47,58.54,58.43,58.51,13217.0,58.47,58.54,58.43,58.51,13217.0
2019-03-08 10:40:00,58.49,58.68,58.48,58.67,11721.0,58.49,58.68,58.48,58.67,11721.0
2019-03-08 10:45:00,58.67,58.74,58.66,58.69,16486.0,58.67,58.74,58.66,58.69,16486.0
2019-03-08 10:50:00,58.71,58.71,58.61,58.61,7511.0,58.71,58.71,58.61,58.61,7511.0
2019-03-08 10:55:00,58.63,58.72,58.62,58.7,11201.0,58.63,58.72,58.62,58.7,11201.0
2019-03-08 11:00:00,58.68,58.87,58.68,58.85,35280.0,58.68,58.87,58.68,58.85,35280.0
2019-03-08 11:05:00,58.85,58.89,58.78,58.84,9719.0,58.85,58.89,58.78,58.84,9719.0
2019-03-08 11:10:00,58.84,58.95,58.8,58.95,7727.0,58.84,58.95,58.8,58.95,7727.0
2019-03-08 11:15:00,58.94,59.01,58.93,58.96,16815.0,58.94,59.01,58.93,58.96,16815.0
2019-03-08 11:20:00,58.95,59.01,58.91,59.0,12900.0,58.95,59.01,58.91,59.0,12900.0
2019-03-08 11:25:00,59.01,59.05,58.93,58.94,13790.0,59.01,59.05,58.93,58.94,13790.0
2019-03-08 11:30:00,58.93,59.01,58.88,58.89,25584.0,58.93,59.01,58.88,58.89,25584.0
2019-03-08 11:35:00,58.88,58.96,58.87,58.88,15837.0,58.88,58.96,58.87,58.88,15837.0
2019-03-08 11:40:00,58.89,58.93,58.83,58.9,14881.0,58.89,58.93,58.83,58.9,14881.0
2019-03-08 11:45:00,58.9,59.0,58.89,58.94,10931.0,58.9,59.0,58.89,58.94,10931.0
2019-03-08 11:50:00,58.93,58.97,58.89,58.91,6200.0,58.93,58.97,58.89,58.91,6200.0
2019-03-08 11:55:00,58.93,58.95,58.9,58.91,10215.0,58.93,58.95,58.9,58.91,10215.0
2019-03-08 12:00:00,58.91,58.95,58.87,58.87,12030.0,58.91,58.95,58.87,58.87,12030.0
2019-03-08 12:05:00,58.87,58.87,58.75,58.77,13479.0,58.87,58.87,58.75,58.77,13479.0
2019-03-08 12:10:00,58.78,58.79,58.72,58.79,16370.0,58.78,58.79,58.72,58.79,16370.0
2019-03-08 12:15:00,58.8,58.81,58.72,58.73,9058.0,58.8,58.81,58.72,58.73,9058.0
2019-03-08 12:20:00,58.72,58.74,58.62,58.66,7552.0,58.72,58.74,58.62,58.66,7552.0
2019-03-08 12:25:00,58.65,58.78,58.65,58.78,7671.0,58.65,58.78,58.65,58.78,7671.0
2019-03-08 12:30:00,58.77,58.78,58.73,58.73,5667.0,58.77,58.78,58.73,58.73,5667.0
2019-03-08 12:35:00,58.74,58.77,58.74,58.74,7438.0,58.74,58.77,58.74,58.74,7438.0
2019-03-08 12:40:00,58.75,58.79,58.73,58.73,6370.0,58.75,58.79,58.73,58.73,6370.0
2019-03-08 12:45:00,58.73,58.79,58.72,58.75,9672.0,58.73,58.79,58.72,58.75,9672.0
2019-03-08 12:50:00,58.77,58.77,58.65,58.69,7450.0,58.77,58.77,58.65,58.69,7450.0
2019-03-08 12:55:00,58.68,58.71,58.66,58.7,8271.0,58.68,58.71,58.66,58.7,8271.0
2019-03-08 13:00:00,58.71,58.71,58.68,58.69,5075.0,58.71,58.71,58.68,58.69,5075.0
2019-03-08 13:05:00,58.68,58.7,58.65,58.68,10336.0,58.68,58.7,58.65,58.68,10336.0
2019-03-08 13:10:00,58.69,58.78,58.69,58.77,6555.0,58.69,58.78,58.69,58.77,6555.0
2019-03-08 13:15:00,58.76,58.79,58.72,58.77,11651.0,58.76,58.79,58.72,58.77,11651.0
2019-03-08 13:20:00,58.77,58.79,58.72,58.76,10695.0,58.77,58.79,58.72,58.76,10695.0
2019-03-08 13:25:00,58.75,58.8,58.75,58.79,14108.0,58.75,58.8,58.75,58.79,14108.0
2019-03-08 13:30:00,58.78,58.8,58.75,58.75,21965.0,58.78,58.8,58.75,58.75,21965.0
2019-03-08 13:35:00,58.76,58.85,58.74,58.85,13999.0,58.76,58.85,58.74,58.85,13999.0
2019-03-08 13:40:00,58.85,58.95,58.85,58.9,8910.0,58.85,58.95,58.85,58.9,8910.0
2019-03-08 13:45:00,58.9,58.98,58.89,58.97,6837.0,58.9,58.98,58.89,58.97,6837.0
2019-03-08 13:50:00,58.96,58.98,58.94,58.96,10441.0,58.96,58.98,58.94,58.96,10441.0
2019-03-08 13:55:00,58.96,58.96,58.89,58.91,6903.0,58.96,58.96,58.89,58.91,6903.0
2019-03-08 14:00:00,58.92,58.92,58.85,58.88,11025.0,58.92,58.92,58.85,58.88,11025.0
2019-03-08 14:05:00,58.88,58.92,58.87,58.9,8412.0,58.88,58.92,58.87,58.9,8412.0
2019-03-08 14:10:00,58.9,58.95,58.82,58.87,26572.0,58.9,58.95,58.82,58.87,26572.0
2019-03-08 14:15:00,58.87,58.92,58.87,58.92,7238.0,58.87,58.92,58.87,58.92,7238.0
2019-03-08 14:20:00,58.91,58.94,58.88,58.94,9914.0,58.91,58.94,58.88,58.94,9914.0
2019-03-08 14:25:00,58.94,58.94,58.9,58.9,10605.0,58.94,58.94,58.9,58.9,10605.0
2019-03-08 14:30:00,58.9,58.95,58.88,58.88,8112.0,58.9,58.95,58.88,58.88,8112.0
2019-03-08 14:35:00,58.89,58.94,58.88,58.91,6083.0,58.89,58.94,58.88,58.91,6083.0
2019-03-08 14:40:00,58.92,58.97,58.9,58.96,7618.0,58.92,58.97,58.9,58.96,7618.0
2019-03-08 14:45:00,58.96,58.98,58.9,58.92,9437.0,58.96,58.98,58.9,58.92,9437.0
2019-03-08 14:50:00,58.92,59.01,58.92,58.98,16097.0,58.92,59.01,58.92,58.98,16097.0
2019-03-08 14:55:00,58.97,58.98,58.91,58.93,7775.0,58.97,58.98,58.91,58.93,7775.0
2019-03-08 15:00:00,58.93,58.96,58.9,58.93,9807.0,58.93,58.96,58.9,58.93,9807.0
2019-03-08 15:05:00,58.93,59.04,58.92,59.02,14387.0,58.93,59.04,58.92,59.02,14387.0
2019-03-08 15:10:00,59.01,59.02,58.93,58.95,20395.0,59.01,59.02,58.93,58.95,20395.0
2019-03-08 15:15:00,58.95,58.97,58.93,58.95,18714.0,58.95,58.97,58.93,58.95,18714.0
2019-03-08 15:20:00,58.96,58.97,58.88,58.89,19638.0,58.96,58.97,58.88,58.89,19638.0
2019-03-08 15:25:00,58.9,58.93,58.89,58.9,18444.0,58.9,58.93,58.89,58.9,18444.0
2019-03-08 15:30:00,58.88,59.04,58.88,59.0,24952.0,58.88,59.04,58.88,59.0,24952.0
2019-03-08 15:35:00,59.0,59.01,58.93,59.0,25995.0,59.0,59.01,58.93,59.0,25995.0
2019-03-08 15:40:00,59.0,59.07,59.0,59.06,28551.0,59.0,59.07,59.0,59.06,28551.0
2019-03-08 15:45:00,59.07,59.09,59.05,59.05,39034.0,59.07,59.09,59.05,59.05,39034.0
2019-03-08 15:50:00,59.05,59.12,59.05,59.11,54125.0,59.05,59.12,59.05,59.11,54125.0
2019-03-08 15:55:00,59.1,59.17,59.04,59.16,96593.0,59.1,59.17,59.04,59.16,96593.0
2019-03-11 09:30:00,59.33,59.67,59.2,59.57,50756.0,59.33,59.67,59.2,59.57,50756.0
2019-03-11 09:35:00,59.62,59.82,59.52,59.8,22388.0,59.62,59.82,59.52,59.8,22388.0
2019-03-11 09:40:00,59.81,59.85,59.63,59.71,19219.0,59.81,59.85,59.63,59.71,19219.0
2019-03-11 09:45:00,59.75,59.82,59.67,59.78,11666.0,59.75,59.82,59.67,59.78,11666.0
2019-03-11 09:50:00,59.77,59.82,59.73,59.78,13178.0,59.77,59.82,59.73,59.78,13178.0
2019-03-11 09:55:00,59.77,59.82,59.74,59.8,25229.0,59.77,59.82,59.74,59.8,25229.0
2019-03-11 10:00:00,59.8,59.93,59.73,59.75,25836.0,59.8,59.93,59.73,59.75,25836.0
2019-03-11 10:05:00,59.74,59.75,59.61,59.62,9215.0,59.74,59.75,59.61,59.62,9215.0
2019-03-11 10:10:00,59.61,59.74,59.6,59.74,8123.0,59.61,59.74,59.6,59.74,8123.0
2019-03-11 10:15:00,59.73,59.73,59.59,59.65,16083.0,59.73,59.73,59.59,59.65,16083.0
2019-03-11 10:20:00,59.64,59.71,59.62,59.64,10542.0,59.64,59.71,59.62,59.64,10542.0
2019-03-11 10:25:00,59.66,59.69,59.64,59.68,8434.0,59.66,59.69,59.64,59.68,8434.0
2019-03-11 10:30:00,59.66,59.68,59.59,59.59,11637.0,59.66,59.68,59.59,59.59,11637.0
2019-03-11 10:35:00,59.6,59.65,59.57,59.62,17531.0,59.6,59.65,59.57,59.62,17531.0
2019-03-11 10:40:00,59.63,59.67,59.59,59.59,9000.0,59.63,59.67,59.59,59.59,9000.0
2019-03-11 10:45:00,59.6,59.69,59.6,59.69,11719.0,59.6,59.69,59.6,59.69,11719.0
2019-03-11 10:50:00,59.7,59.75,59.68,59.73,10226.0,59.7,59.75,59.68,59.73,10226.0
2019-03-11 10:55:00,59.73,59.81,59.72,59.8,18286.0,59.73,59.81,59.72,59.8,18286.0
2019-03-11 11:00:00,59.79,59.79,59.72,59.75,21401.0,59.79,59.79,59.72,59.75,21401.0
2019-03-11 11:05:00,59.75,59.82,59.75,59.8,11526.0,59.75,59.82,59.75,59.8,11526.0
2019-03-11 11:10:00,59.8,59.84,59.79,59.81,12362.0,59.8,59.84,59.79,59.81,12362.0
2019-03-11 11:15:00,59.8,59.8,59.68,59.71,10200.0,59.8,59.8,59.68,59.71,10200.0
2019-03-11 11:20:00,59.72,59.79,59.71,59.79,7447.0,59.72,59.79,59.71,59.79,7447.0
2019-03-11 11:25:00,59.79,59.87,59.79,59.84,6330.0,59.79,59.87,59.79,59.84,6330.0
2019-03-11 11:30:00,59.83,59.83,59.74,59.77,14824.0,59.83,59.83,59.74,59.77,14824.0
2019-03-11 11:35:00,59.79,59.88,59.79,59.85,11033.0,59.79,59.88,59.79,59.85,11033.0
2019-03-11 11:40:00,59.87,59.9,59.86,59.88,10801.0,59.87,59.9,59.86,59.88,10801.0
2019-03-11 11:45:00,59.88,59.91,59.83,59.85,15853.0,59.88,59.91,59.83,59.85,15853.0
2019-03-11 11:50:00,59.84,59.84,59.73,59.76,11968.0,59.84,59.84,59.73,59.76,11968.0
2019-03-11 11:55:00,59.77,59.84,59.76,59.83,7213.0,59.77,59.84,59.76,59.83,7213.0
2019-03-11 12:00:00,59.82,59.89,59.77,59.89,13108.0,59.82,59.89,59.77,59.89,13108.0
2019-03-11 12:05:00,59.91,59.94,59.85,59.88,11069.0,59.91,59.94,59.85,59.88,11069.0
2019-03-11 12:10:00,59.89,59.98,59.88,59.97,151894.0,59.89,59.98,59.88,59.97,151894.0
2019-03-11 12:15:00,59.97,59.98,59.92,59.92,5585.0,59.97,59.98,59.92,59.92,5585.0
2019-03-11 12:20:00,59.91,59.92,59.81,59.86,27821.0,59.91,59.92,59.81,59.86,27821.0
2019-03-11 12:25:00,59.86,59.9,59.86,59.9,7338.0,59.86,59.9,59.86,59.9,7338.0
2019-03-11 12:30:00,59.9,59.91,59.85,59.89,10228.0,59.9,59.91,59.85,59.89,10228.0
2019-03-11 12:35:00,59.89,59.92,59.89,59.9,6216.0,59.89,59.92,59.89,59.9,6216.0
2019-03-11 12:40:00,59.9,59.94,59.88,59.91,10336.0,59.9,59.94,59.88,59.91,10336.0
2019-03-11 12:45:00,59.91,59.97,59.91,59.91,11645.0,59.91,59.97,59.91,59.91,11645.0
2019-03-11 12:50:00,59.91,59.93,59.88,59.9,6072.0,59.91,59.93,59.88,59.9,6072.0
2019-03-11 12:55:00,59.9,59.91,59.78,59.79,26369.0,59.9,59.91,59.78,59.79,26369.0
2019-03-11 13:00:00,59.79,59.8,59.72,59.74,8591.0,59.79,59.8,59.72,59.74,8591.0
2019-03-11 13:05:00,59.75,59.83,59.73,59.83,15347.0,59.75,59.83,59.73,59.83,15347.0
2019-03-11 13:10:00,59.85,59.87,59.82,59.84,9000.0,59.85,59.87,59.82,59.84,9000.0
2019-03-11 13:15:00,59.83,59.9,59.82,59.89,6211.0,59.83,59.9,59.82,59.89,6211.0
2019-03-11 13:20:00,59.89,59.89,59.84,59.86,6217.0,59.89,59.89,59.84,59.86,6217.0
2019-03-11 13:25:00,59.86,59.87,59.84,59.85,9238.0,59.86,59.87,59.84,59.85,9238.0
2019-03-11 13:30:00,59.87,59.93,59.87,59.92,10350.0,59.87,59.93,59.87,59.92,10350.0
2019-03-11 13:35:00,59.92,59.95,59.88,59.89,8094.0,59.92,59.95,59.88,59.89,8094.0
2019-03-11 13:40:00,59.9,59.94,59.89,59.93,7800.0,59.9,59.94,59.89,59.93,7800.0
2019-03-11 13:45:00,59.91,59.91,59.84,59.84,3148.0,59.91,59.91,59.84,59.84,3148.0
2019-03-11 13:50:00,59.85,59.85,59.81,59.82,6339.0,59.85,59.85,59.81,59.82,6339.0
2019-03-11 13:55:00,59.82,59.87,59.81,59.86,10895.0,59.82,59.87,59.81,59.86,10895.0
2019-03-11 14:00:00,59.85,59.86,59.83,59.86,4721.0,59.85,59.86,59.83,59.86,4721.0
2019-03-11 14:05:00,59.85,59.85,59.79,59.83,16759.0,59.85,59.85,59.79,59.83,16759.0
2019-03-11 14:10:00,59.83,59.85,59.83,59.85,10203.0,59.83,59.85,59.83,59.85,10203.0
2019-03-11 14:15:00,59.84,59.84,59.8,59.84,14018.0,59.84,59.84,59.8,59.84,14018.0
2019-03-11 14:20:00,59.84,59.86,59.81,59.85,10897.0,59.84,59.86,59.81,59.85,10897.0
2019-03-11 14:25:00,59.85,59.86,59.81,59.83,7300.0,59.85,59.86,59.81,59.83,7300.0
2019-03-11 14:30:00,59.83,59.91,59.83,59.88,10966.0,59.83,59.91,59.83,59.88,10966.0
2019-03-11 14:35:00,59.89,59.96,59.88,59.94,14238.0,59.89,59.96,59.88,59.94,14238.0
2019-03-11 14:40:00,59.94,59.99,59.94,59.95,11430.0,59.94,59.99,59.94,59.95,11430.0
2019-03-11 14:45:00,59.96,59.97,59.94,59.95,8758.0,59.96,59.97,59.94,59.95,8758.0
2019-03-11 14:50:00,59.95,59.98,59.95,59.97,13327.0,59.95,59.98,59.95,59.97,13327.0
2019-03-11 14:55:00,59.97,59.99,59.95,59.97,12644.0,59.97,59.99,59.95,59.97,12644.0
2019-03-11 15:00:00,59.97,59.97,59.88,59.89,13123.0,59.97,59.97,59.88,59.89,13123.0
2019-03-11 15:05:00,59.89,59.9,59.87,59.87,10159.0,59.89,59.9,59.87,59.87,10159.0
2019-03-11 15:10:00,59.87,59.91,59.87,59.9,9771.0,59.87,59.91,59.87,59.9,9771.0
2019-03-11 15:15:00,59.91,59.93,59.89,59.93,15584.0,59.91,59.93,59.89,59.93,15584.0
2019-03-11 15:20:00,59.93,60.0,59.92,59.97,49530.0,59.93,60.0,59.92,59.97,49530.0
2019-03-11 15:25:00,59.97,59.99,59.94,59.94,18591.0,59.97,59.99,59.94,59.94,18591.0
2019-03-11 15:30:00,59.94,59.98,59.93,59.97,13092.0,59.94,59.98,59.93,59.97,13092.0
2019-03-11 15:35:00,59.96,59.97,59.91,59.92,29554.0,59.96,59.97,59.91,59.92,29554.0
2019-03-11 15:40:00,59.92,59.92,59.85,59.89,20000.0,59.92,59.92,59.85,59.89,20000.0
2019-03-11 15:45:00,59.89,59.91,59.87,59.9,26700.0,59.89,59.91,59.87,59.9,26700.0
2019-03-11 15:50:00,59.9,59.91,59.86,59.87,35982.0,59.9,59.91,59.86,59.87,35982.0
2019-03-11 15:55:00,59.87,59.98,59.87,59.95,121908.0,59.87,59.98,59.87,59.95,121908.0
2019-03-12 09:30:00,60.0,60.33,59.86,60.27,97584.0,60.0,60.33,59.86,60.27,97584.0
2019-03-12 09:35:00,60.3,60.35,60.14,60.14,15801.0,60.3,60.35,60.14,60.14,15801.0
2019-03-12 09:40:00,60.15,60.2,59.96,59.99,14071.0,60.15,60.2,59.96,59.99,14071.0
2019-03-12 09:45:00,60.0,60.12,60.0,60.06,13815.0,60.0,60.12,60.0,60.06,13815.0
2019-03-12 09:50:00,60.07,60.13,60.03,60.12,6155.0,60.07,60.13,60.03,60.12,6155.0
2019-03-12 09:55:00,60.11,60.17,60.02,60.11,10315.0,60.11,60.17,60.02,60.11,10315.0
2019-03-12 10:00:00,60.12,60.25,60.12,60.25,20221.0,60.12,60.25,60.12,60.25,20221.0
2019-03-12 10:05:00,60.24,60.37,60.24,60.37,16654.0,60.24,60.37,60.24,60.37,16654.0
2019-03-12 10:10:00,60.36,60.47,60.35,60.42,14868.0,60.36,60.47,60.35,60.42,14868.0
2019-03-12 10:15:00,60.41,60.44,60.36,60.44,10979.0,60.41,60.44,60.36,60.44,10979.0
2019-03-12 10:20:00,60.45,60.51,60.36,60.39,13011.0,60.45,60.51,60.36,60.39,13011.0
2019-03-12 10:25:00,60.4,60.46,60.38,60.45,11229.0,60.4,60.46,60.38,60.45,11229.0
2019-03-12 10:30:00,60.45,60.52,60.44,60.5,11196.0,60.45,60.52,60.44,60.5,11196.0
2019-03-12 10:35:00,60.51,60.57,60.47,60.56,10073.0,60.51,60.57,60.47,60.56,10073.0
2019-03-12 10:40:00,60.55,60.61,60.55,60.59,11195.0,60.55,60.61,60.55,60.59,11195.0
2019-03-12 10:45:00,60.6,60.62,60.52,60.58,24099.0,60.6,60.62,60.52,60.58,24099.0
2019-03-12 10:50:00,60.58,60.69,60.58,60.69,13316.0,60.58,60.69,60.58,60.69,13316.0
2019-03-12 10:55:00,60.68,60.68,60.57,60.59,17518.0,60.68,60.68,60.57,60.59,17518.0
2019-03-12 11:00:00,60.58,60.58,60.48,60.51,14170.0,60.58,60.58,60.48,60.51,14170.0
2019-03-12 11:05:00,60.54,60.57,60.48,60.55,13433.0,60.54,60.57,60.48,60.55,13433.0
2019-03-12 11:10:00,60.55,60.59,60.47,60.5,20237.0,60.55,60.59,60.47,60.5,20237.0
2019-03-12 11:15:00,60.5,60.5,60.38,60.4,11375.0,60.5,60.5,60.38,60.4,11375.0
2019-03-12 11:20:00,60.4,60.45,60.38,60.4,8637.0,60.4,60.45,60.38,60.4,8637.0
2019-03-12 11:25:00,60.38,60.38,60.28,60.3,13390.0,60.38,60.38,60.28,60.3,13390.0
2019-03-12 11:30:00,60.31,60.35,60.28,60.33,14041.0,60.31,60.35,60.28,60.33,14041.0
2019-03-12 11:35:00,60.34,60.34,60.27,60.33,10760.0,60.34,60.34,60.27,60.33,10760.0
2019-03-12 11:40:00,60.33,60.4,60.32,60.38,13082.0,60.33,60.4,60.32,60.38,13082.0
2019-03-12 11:45:00,60.39,60.39,60.36,60.36,7481.0,60.39,60.39,60.36,60.36,7481.0
2019-03-12 11:50:00,60.37,60.44,60.36,60.44,22952.0,60.37,60.44,60.36,60.44,22952.0
2019-03-12 11:55:00,60.43,60.46,60.42,60.45,14957.0,60.43,60.46,60.42,60.45,14957.0
2019-03-12 12:00:00,60.45,60.45,60.37,60.4,13000.0,60.45,60.45,60.37,60.4,13000.0
2019-03-12 12:05:00,60.39,60.4,60.34,60.4,9851.0,60.39,60.4,60.34,60.4,9851.0
2019-03-12 12:10:00,60.41,60.47,60.4,60.45,8916.0,60.41,60.47,60.4,60.45,8916.0
2019-03-12 12:15:00,60.45,60.48,60.45,60.45,11253.0,60.45,60.48,60.45,60.45,11253.0
2019-03-12 12:20:00,60.45,60.51,60.44,60.49,16088.0,60.45,60.51,60.44,60.49,16088.0
2019-03-12 12:25:00,60.49,60.53,60.46,60.49,9316.0,60.49,60.53,60.46,60.49,9316.0
2019-03-12 12:30:00,60.48,60.52,60.44,60.44,5301.0,60.48,60.52,60.44,60.44,5301.0
2019-03-12 12:35:00,60.45,60.48,60.42,60.42,6565.0,60.45,60.48,60.42,60.42,6565.0
2019-03-12 12:40:00,60.44,60.47,60.44,60.46,6305.0,60.44,60.47,60.44,60.46,6305.0
2019-03-12 12:45:00,60.46,60.51,60.45,60.48,9205.0,60.46,60.51,60.45,60.48,9205.0
2019-03-12 12:50:00,60.47,60.47,60.42,60.44,6876.0,60.47,60.47,60.42,60.44,6876.0
2019-03-12 12:55:00,60.45,60.47,60.43,60.45,5200.0,60.45,60.47,60.43,60.45,5200.0
2019-03-12 13:00:00,60.47,60.49,60.45,60.48,6237.0,60.47,60.49,60.45,60.48,6237.0
2019-03-12 13:05:00,60.48,60.52,60.48,60.51,6158.0,60.48,60.52,60.48,60.51,6158.0
2019-03-12 13:10:00,60.51,60.51,60.45,60.46,4400.0,60.51,60.51,60.45,60.46,4400.0
2019-03-12 13:15:00,60.46,60.46,60.43,60.44,10341.0,60.46,60.46,60.43,60.44,10341.0
2019-03-12 13:20:00,60.45,60.48,60.44,60.47,9381.0,60.45,60.48,60.44,60.47,9381.0
2019-03-12 13:25:00,60.47,60.48,60.45,60.46,11464.0,60.47,60.48,60.45,60.46,11464.0
2019-03-12 13:30:00,60.46,60.46,60.4,60.44,6636.0,60.46,60.46,60.4,60.44,6636.0
2019-03-12 13:35:00,60.44,60.44,60.39,60.43,15465.0,60.44,60.44,60.39,60.43,15465.0
2019-03-12 13:40:00,60.43,60.5,60.43,60.5,5435.0,60.43,60.5,60.43,60.5,5435.0
2019-03-12 13:45:00,60.5,60.55,60.5,60.54,7917.0,60.5,60.55,60.5,60.54,7917.0
2019-03-12 13:50:00,60.53,60.59,60.53,60.56,15624.0,60.53,60.59,60.53,60.56,15624.0
2019-03-12 13:55:00,60.57,60.58,60.52,60.54,6330.0,60.57,60.58,60.52,60.54,6330.0
2019-03-12 14:00:00,60.56,60.57,60.53,60.55,8805.0,60.56,60.57,60.53,60.55,8805.0
2019-03-12 14:05:00,60.56,60.58,60.54,60.58,10554.0,60.56,60.58,60.54,60.58,10554.0
2019-03-12 14:10:00,60.59,60.61,60.57,60.61,9973.0,60.59,60.61,60.57,60.61,9973.0
2019-03-12 14:15:00,60.61,60.66,60.61,60.64,10091.0,60.61,60.66,60.61,60.64,10091.0
2019-03-12 14:20:00,60.63,60.67,60.61,60.61,5200.0,60.63,60.67,60.61,60.61,5200.0
2019-03-12 14:25:00,60.61,60.63,60.57,60.59,10578.0,60.61,60.63,60.57,60.59,10578.0
2019-03-12 14:30:00,60.59,60.64,60.59,60.63,3573.0,60.59,60.64,60.59,60.63,3573.0
2019-03-12 14:35:00,60.64,60.65,60.6,60.6,7117.0,60.64,60.65,60.6,60.6,7117.0
2019-03-12 14:40:00,60.6,60.61,60.57,60.6,10368.0,60.6,60.61,60.57,60.6,10368.0
2019-03-12 14:45:00,60.6,60.6,60.54,60.54,9060.0,60.6,60.6,60.54,60.54,9060.0
2019-03-12 14:50:00,60.55,60.57,60.55,60.55,9062.0,60.55,60.57,60.55,60.55,9062.0
2019-03-12 14:55:00,60.55,60.65,60.52,60.59,54496.0,60.55,60.65,60.52,60.59,54496.0
2019-03-12 15:00:00,60.61,60.64,60.57,60.63,17871.0,60.61,60.64,60.57,60.63,17871.0
2019-03-12 15:05:00,60.64,60.66,60.62,60.65,12647.0,60.64,60.66,60.62,60.65,12647.0
2019-03-12 15:10:00,60.65,60.66,60.57,60.57,10154.0,60.65,60.66,60.57,60.57,10154.0
2019-03-12 15:15:00,60.55,60.55,60.49,60.51,15204.0,60.55,60.55,60.49,60.51,15204.0
2019-03-12 15:20:00,60.52,60.55,60.47,60.55,15659.0,60.52,60.55,60.47,60.55,15659.0
2019-03-12 15:25:00,60.56,60.57,60.54,60.55,18177.0,60.56,60.57,60.54,60.55,18177.0
2019-03-12 15:30:00,60.55,60.59,60.54,60.59,22930.0,60.55,60.59,60.54,60.59,22930.0
2019-03-12 15:35:00,60.59,60.6,60.56,60.6,25231.0,60.59,60.6,60.56,60.6,25231.0
2019-03-12 15:40:00,60.59,60.67,60.58,60.67,28236.0,60.59,60.67,60.58,60.67,28236.0
2019-03-12 15:45:00,60.67,60.7,60.65,60.66,61573.0,60.67,60.7,60.65,60.66,61573.0
2019-03-12 15:50:00,60.66,60.67,60.58,60.6,51395.0,60.66,60.67,60.58,60.6,51395.0
2019-03-12 15:55:00,60.6,60.66,60.54,60.62,128742.0,60.6,60.66,60.54,60.62,128742.0
2019-03-13 09:30:00,60.87,61.08,60.79,60.92,51567.0,60.87,61.08,60.79,60.92,51567.0
2019-03-13 09:35:00,60.89,60.93,60.82,60.9,9800.0,60.89,60.93,60.82,60.9,9800.0
2019-03-13 09:40:00,60.9,60.96,60.83,60.94,13489.0,60.9,60.96,60.83,60.94,13489.0
2019-03-13 09:45:00,60.94,60.94,60.84,60.88,23401.0,60.94,60.94,60.84,60.88,23401.0
2019-03-13 09:50:00,60.9,61.18,60.9,61.11,19142.0,60.9,61.18,60.9,61.11,19142.0
2019-03-13 09:55:00,61.14,61.29,61.12,61.16,37714.0,61.14,61.29,61.12,61.16,37714.0
2019-03-13 10:00:00,61.14,61.14,61.0,61.01,25912.0,61.14,61.14,61.0,61.01,25912.0
2019-03-13 10:05:00,61.01,61.14,61.01,61.09,21625.0,61.01,61.14,61.01,61.09,21625.0
2019-03-13 10:10:00,61.1,61.19,61.1,61.15,13747.0,61.1,61.19,61.1,61.15,13747.0
2019-03-13 10:15:00,61.14,61.16,61.06,61.11,17657.0,61.14,61.16,61.06,61.11,17657.0
2019-03-13 10:20:00,61.11,61.14,60.98,61.03,10073.0,61.11,61.14,60.98,61.03,10073.0
2019-03-13 10:25:00,61.03,61.13,61.03,61.1,17815.0,61.03,61.13,61.03,61.1,17815.0
2019-03-13 10:30:00,61.11,61.12,61.06,61.09,12011.0,61.11,61.12,61.06,61.09,12011.0
2019-03-13 10:35:00,61.11,61.16,61.1,61.16,20660.0,61.11,61.16,61.1,61.16,20660.0
2019-03-13 10:40:00,61.16,61.17,61.1,61.1,16899.0,61.16,61.17,61.1,61.1,16899.0
2019-03-13 10:45:00,61.1,61.29,61.08,61.29,40681.0,61.1,61.29,61.08,61.29,40681.0
2019-03-13 10:50:00,61.28,61.3,61.18,61.28,20109.0,61.28,61.3,61.18,61.28,20109.0
2019-03-13 10:55:00,61.28,61.37,61.27,61.34,30673.0,61.28,61.37,61.27,61.34,30673.0
2019-03-13 11:00:00,61.32,61.34,61.29,61.3,32307.0,61.32,61.34,61.29,61.3,32307.0
2019-03-13 11:05:00,61.29,61.3,61.16,61.22,32734.0,61.29,61.3,61.16,61.22,32734.0
2019-03-13 11:10:00,61.22,61.27,61.2,61.26,14749.0,61.22,61.27,61.2,61.26,14749.0
2019-03-13 11:15:00,61.26,61.34,61.26,61.29,17521.0,61.26,61.34,61.26,61.29,17521.0
2019-03-13 11:20:00,61.29,61.35,61.28,61.28,10370.0,61.29,61.35,61.28,61.28,10370.0
2019-03-13 11:25:00,61.29,61.37,61.27,61.33,35852.0,61.29,61.37,61.27,61.33,35852.0
2019-03-13 11:30:00,61.32,61.33,61.27,61.28,13900.0,61.32,61.33,61.27,61.28,13900.0
2019-03-13 11:35:00,61.27,61.3,61.23,61.29,12395.0,61.27,61.3,61.23,61.29,12395.0
2019-03-13 11:40:00,61.28,61.28,61.2,61.22,12999.0,61.28,61.28,61.2,61.22,12999.0
2019-03-13 11:45:00,61.21,61.25,61.21,61.25,4600.0,61.21,61.25,61.21,61.25,4600.0
2019-03-13 11:50:00,61.25,61.29,61.21,61.29,8523.0,61.25,61.29,61.21,61.29,8523.0
2019-03-13 11:55:00,61.3,61.36,61.29,61.32,5726.0,61.3,61.36,61.29,61.32,5726.0
2019-03-13 12:00:00,61.33,61.4,61.31,61.4,5412.0,61.33,61.4,61.31,61.4,5412.0
2019-03-13 12:05:00,61.42,61.43,61.38,61.39,7150.0,61.42,61.43,61.38,61.39,7150.0
2019-03-13 12:10:00,61.38,61.41,61.35,61.35,11525.0,61.38,61.41,61.35,61.35,11525.0
2019-03-13 12:15:00,61.35,61.39,61.32,61.33,9425.0,61.35,61.39,61.32,61.33,9425.0
2019-03-13 12:20:00,61.32,61.33,61.22,61.25,8810.0,61.32,61.33,61.22,61.25,8810.0
2019-03-13 12:25:00,61.25,61.29,61.24,61.27,9196.0,61.25,61.29,61.24,61.27,9196.0
2019-03-13 12:30:00,61.27,61.27,61.22,61.23,7386.0,61.27,61.27,61.22,61.23,7386.0
2019-03-13 12:35:00,61.23,61.23,61.21,61.21,6220.0,61.23,61.23,61.21,61.21,6220.0
2019-03-13 12:40:00,61.22,61.23,61.17,61.21,8251.0,61.22,61.23,61.17,61.21,8251.0
2019-03-13 12:45:00,61.21,61.22,61.18,61.2,5953.0,61.21,61.22,61.18,61.2,5953.0
2019-03-13 12:50:00,61.2,61.21,61.16,61.17,5832.0,61.2,61.21,61.16,61.17,5832.0
2019-03-13 12:55:00,61.14,61.17,61.13,61.14,6600.0,61.14,61.17,61.13,61.14,6600.0
2019-03-13 13:00:00,61.14,61.17,61.11,61.16,8974.0,61.14,61.17,61.11,61.16,8974.0
2019-03-13 13:05:00,61.16,61.19,61.11,61.18,10083.0,61.16,61.19,61.11,61.18,10083.0
2019-03-13 13:10:00,61.17,61.19,61.17,61.18,8100.0,61.17,61.19,61.17,61.18,8100.0
2019-03-13 13:15:00,61.18,61.18,61.15,61.15,6213.0,61.18,61.18,61.15,61.15,6213.0
2019-03-13 13:20:00,61.15,61.15,61.11,61.12,6097.0,61.15,61.15,61.11,61.12,6097.0
2019-03-13 13:25:00,61.12,61.13,61.1,61.12,7962.0,61.12,61.13,61.1,61.12,7962.0
2019-03-13 13:30:00,61.12,61.13,61.12,61.13,4877.0,61.12,61.13,61.12,61.13,4877.0
2019-03-13 13:35:00,61.13,61.15,61.11,61.15,8314.0,61.13,61.15,61.11,61.15,8314.0
2019-03-13 13:40:00,61.16,61.16,61.1,61.11,5273.0,61.16,61.16,61.1,61.11,5273.0
2019-03-13 13:45:00,61.11,61.13,61.07,61.13,10324.0,61.11,61.13,61.07,61.13,10324.0
2019-03-13 13:50:00,61.13,61.17,61.12,61.17,9274.0,61.13,61.17,61.12,61.17,9274.0
2019-03-13 13:55:00,61.17,61.18,61.14,61.16,8608.0,61.17,61.18,61.14,61.16,8608.0
2019-03-13 14:00:00,61.15,61.21,61.14,61.19,9207.0,61.15,61.21,61.14,61.19,9207.0
2019-03-13 14:05:00,61.18,61.23,61.17,61.22,12007.0,61.18,61.23,61.17,61.22,12007.0
2019-03-13 14:10:00,61.22,61.22,61.14,61.14,6195.0,61.22,61.22,61.14,61.14,6195.0
2019-03-13 14:15:00,61.15,61.15,61.12,61.14,23535.0,61.15,61.15,61.12,61.14,23535.0
2019-03-13 14:20:00,61.14,61.14,61.12,61.12,5284.0,61.14,61.14,61.12,61.12,5284.0
2019-03-13 14:25:00,61.13,61.15,61.11,61.13,13109.0,61.13,61.15,61.11,61.13,13109.0
2019-03-13 14:30:00,61.12,61.14,61.08,61.14,9260.0,61.12,61.14,61.08,61.14,9260.0
2019-03-13 14:35:00,61.15,61.15,61.07,61.08,10727.0,61.15,61.15,61.07,61.08,10727.0
2019-03-13 14:40:00,61.07,61.09,61.05,61.06,11526.0,61.07,61.09,61.05,61.06,11526.0
2019-03-13 14:45:00,61.06,61.06,60.95,60.98,24366.0,61.06,61.06,60.95,60.98,24366.0
2019-03-13 14:50:00,60.98,61.02,60.94,61.0,12752.0,60.98,61.02,60.94,61.0,12752.0
2019-03-13 14:55:00,61.0,61.04,60.98,61.01,7041.0,61.0,61.04,60.98,61.01,7041.0
2019-03-13 15:00:00,61.01,61.01,60.96,61.0,10102.0,61.01,61.01,60.96,61.0,10102.0
2019-03-13 15:05:00,61.01,61.05,60.98,61.0,14569.0,61.01,61.05,60.98,61.0,14569.0
2019-03-13 15:10:00,60.98,61.0,60.91,60.91,11357.0,60.98,61.0,60.91,60.91,11357.0
2019-03-13 15:15:00,60.9,60.92,60.87,60.9,13990.0,60.9,60.92,60.87,60.9,13990.0
2019-03-13 15:20:00,60.88,60.9,60.0,60.83,82601.0,60.88,60.9,60.0,60.83,82601.0
2019-03-13 15:25:00,60.82,60.87,60.79,60.79,16148.0,60.82,60.87,60.79,60.79,16148.0
2019-03-13 15:30:00,60.79,60.79,60.7,60.75,31632.0,60.79,60.79,60.7,60.75,31632.0
2019-03-13 15:35:00,60.74,60.84,60.74,60.8,16590.0,60.74,60.84,60.74,60.8,16590.0
2019-03-13 15:40:00,60.8,60.81,60.73,60.74,24357.0,60.8,60.81,60.73,60.74,24357.0
2019-03-13 15:45:00,60.74,60.78,60.64,60.65,39684.0,60.74,60.78,60.64,60.65,39684.0
2019-03-13 15:50:00,60.65,60.73,60.65,60.71,46519.0,60.65,60.73,60.65,60.71,46519.0
2019-03-13 15:55:00,60.71,60.73,60.63,60.66,91727.0,60.71,60.73,60.63,60.66,91727.0
2019-03-14 09:30:00,60.76,61.05,60.64,60.87,34428.0,60.76,61.05,60.64,60.87,34428.0
2019-03-14 09:35:00,60.84,60.88,60.67,60.73,13212.0,60.84,60.88,60.67,60.73,13212.0
2019-03-14 09:40:00,60.72,60.85,60.71,60.73,11056.0,60.72,60.85,60.71,60.73,11056.0
2019-03-14 09:45:00,60.76,61.11,60.76,61.07,32098.0,60.76,61.11,60.76,61.07,32098.0
2019-03-14 09:50:00,61.06,61.08,60.95,60.98,11841.0,61.06,61.08,60.95,60.98,11841.0
2019-03-14 09:55:00,60.98,60.98,60.88,60.96,9014.0,60.98,60.98,60.88,60.96,9014.0
2019-03-14 10:00:00,60.95,60.98,60.84,60.88,9127.0,60.95,60.98,60.84,60.88,9127.0
2019-03-14 10:05:00,60.88,60.89,60.8,60.83,12900.0,60.88,60.89,60.8,60.83,12900.0
2019-03-14 10:10:00,60.83,60.93,60.82,60.92,9124.0,60.83,60.93,60.82,60.92,9124.0
2019-03-14 10:15:00,60.93,61.02,60.91,61.02,10309.0,60.93,61.02,60.91,61.02,10309.0
2019-03-14 10:20:00,61.02,61.11,61.01,61.07,16525.0,61.02,61.11,61.01,61.07,16525.0
2019-03-14 10:25:00,61.06,61.15,61.06,61.14,13290.0,61.06,61.15,61.06,61.14,13290.0
2019-03-14 10:30:00,61.13,61.18,61.08,61.12,8805.0,61.13,61.18,61.08,61.12,8805.0
2019-03-14 10:35:00,61.11,61.14,61.06,61.14,15325.0,61.11,61.14,61.06,61.14,15325.0
2019-03-14 10:40:00,61.13,61.14,61.09,61.09,10245.0,61.13,61.14,61.09,61.09,10245.0
2019-03-14 10:45:00,61.09,61.13,61.05,61.13,8233.0,61.09,61.13,61.05,61.13,8233.0
2019-03-14 10:50:00,61.14,61.21,61.08,61.19,13331.0,61.14,61.21,61.08,61.19,13331.0
2019-03-14 10:55:00,61.19,61.29,61.16,61.29,8723.0,61.19,61.29,61.16,61.29,8723.0
2019-03-14 11:00:00,61.29,61.32,61.24,61.3,10564.0,61.29,61.32,61.24,61.3,10564.0
2019-03-14 11:05:00,61.31,61.32,61.22,61.24,21670.0,61.31,61.32,61.22,61.24,21670.0
2019-03-14 11:10:00,61.24,61.25,61.17,61.24,21605.0,61.24,61.25,61.17,61.24,21605.0
2019-03-14 11:15:00,61.23,61.34,61.23,61.33,13491.0,61.23,61.34,61.23,61.33,13491.0
2019-03-14 11:20:00,61.34,61.34,61.3,61.32,8796.0,61.34,61.34,61.3,61.32,8796.0
2019-03-14 11:25:00,61.33,61.34,61.24,61.26,9800.0,61.33,61.34,61.24,61.26,9800.0
2019-03-14 11:30:00,61.27,61.29,61.22,61.26,15842.0,61.27,61.29,61.22,61.26,15842.0
2019-03-14 11:35:00,61.28,61.28,61.16,61.17,9584.0,61.28,61.28,61.16,61.17,9584.0
2019-03-14 11:40:00,61.17,61.23,61.17,61.23,10154.0,61.17,61.23,61.17,61.23,10154.0
2019-03-14 11:45:00,61.24,61.25,61.19,61.24,9005.0,61.24,61.25,61.19,61.24,9005.0
2019-03-14 11:50:00,61.23,61.28,61.21,61.27,8573.0,61.23,61.28,61.21,61.27,8573.0
2019-03-14 11:55:00,61.27,61.32,61.26,61.32,7577.0,61.27,61.32,61.26,61.32,7577.0
2019-03-14 12:00:00,61.32,61.38,61.31,61.38,9814.0,61.32,61.38,61.31,61.38,9814.0
2019-03-14 12:05:00,61.38,61.4,61.32,61.35,16124.0,61.38,61.4,61.32,61.35,16124.0
2019-03-14 12:10:00,61.34,61.36,61.32,61.35,5887.0,61.34,61.36,61.32,61.35,5887.0
2019-03-14 12:15:00,61.35,61.36,61.32,61.33,8028.0,61.35,61.36,61.32,61.33,8028.0
2019-03-14 12:20:00,61.33,61.36,61.29,61.3,12767.0,61.33,61.36,61.29,61.3,12767.0
2019-03-14 12:25:00,61.3,61.33,61.29,61.29,10734.0,61.3,61.33,61.29,61.29,10734.0
2019-03-14 12:30:00,61.29,61.33,61.26,61.33,7485.0,61.29,61.33,61.26,61.33,7485.0
2019-03-14 12:35:00,61.32,61.35,61.28,61.29,5542.0,61.32,61.35,61.28,61.29,5542.0
2019-03-14 12:40:00,61.31,61.32,61.29,61.31,5044.0,61.31,61.32,61.29,61.31,5044.0
2019-03-14 12:45:00,61.31,61.38,61.3,61.36,18230.0,61.31,61.38,61.3,61.36,18230.0
2019-03-14 12:50:00,61.37,61.37,61.29,61.3,13693.0,61.37,61.37,61.29,61.3,13693.0
2019-03-14 12:55:00,61.29,61.34,61.26,61.28,6107.0,61.29,61.34,61.26,61.28,6107.0
2019-03-14 13:00:00,61.29,61.31,61.25,61.25,8781.0,61.29,61.31,61.25,61.25,8781.0
2019-03-14 13:05:00,61.26,61.26,61.18,61.2,8456.0,61.26,61.26,61.18,61.2,8456.0
2019-03-14 13:10:00,61.21,61.28,61.21,61.25,6469.0,61.21,61.28,61.21,61.25,6469.0
2019-03-14 13:15:00,61.25,61.28,61.24,61.28,5106.0,61.25,61.28,61.24,61.28,5106.0
2019-03-14 13:20:00,61.27,61.27,61.24,61.26,6938.0,61.27,61.27,61.24,61.26,6938.0
2019-03-14 13:25:00,61.25,61.26,61.23,61.26,7345.0,61.25,61.26,61.23,61.26,7345.0
2019-03-14 13:30:00,61.26,61.28,61.23,61.26,6806.0,61.26,61.28,61.23,61.26,6806.0
2019-03-14 13:35:00,61.27,61.28,61.25,61.27,5205.0,61.27,61.28,61.25,61.27,5205.0
2019-03-14 13:40:00,61.27,61.27,61.23,61.23,7074.0,61.27,61.27,61.23,61.23,7074.0
2019-03-14 13:45:00,61.23,61.23,61.15,61.19,7697.0,61.23,61.23,61.15,61.19,7697.0
2019-03-14 13:50:00,61.19,61.2,61.15,61.15,5002.0,61.19,61.2,61.15,61.15,5002.0
2019-03-14 13:55:00,61.16,61.17,61.11,61.15,12945.0,61.16,61.17,61.11,61.15,12945.0
2019-03-14 14:00:00,61.15,61.16,61.1,61.11,15471.0,61.15,61.16,61.1,61.11,15471.0
2019-03-14 14:05:00,61.11,61.19,61.11,61.19,11330.0,61.11,61.19,61.11,61.19,11330.0
2019-03-14 14:10:00,61.19,61.19,61.15,61.16,12008.0,61.19,61.19,61.15,61.16,12008.0
2019-03-14 14:15:00,61.16,61.17,61.12,61.16,5040.0,61.16,61.17,61.12,61.16,5040.0
2019-03-14 14:20:00,61.16,61.18,61.13,61.18,8077.0,61.16,61.18,61.13,61.18,8077.0
2019-03-14 14:25:00,61.17,61.17,61.13,61.13,5665.0,61.17,61.17,61.13,61.13,5665.0
2019-03-14 14:30:00,61.13,61.14,61.12,61.13,7084.0,61.13,61.14,61.12,61.13,7084.0
2019-03-14 14:35:00,61.12,61.14,61.07,61.07,5492.0,61.12,61.14,61.07,61.07,5492.0
2019-03-14 14:40:00,61.08,61.17,61.08,61.17,7912.0,61.08,61.17,61.08,61.17,7912.0
2019-03-14 14:45:00,61.16,61.17,61.06,61.07,9490.0,61.16,61.17,61.06,61.07,9490.0
2019-03-14 14:50:00,61.08,61.09,61.04,61.05,7751.0,61.08,61.09,61.04,61.05,7751.0
2019-03-14 14:55:00,61.06,61.1,61.06,61.09,9228.0,61.06,61.1,61.06,61.09,9228.0
2019-03-14 15:00:00,61.08,61.1,61.07,61.09,14728.0,61.08,61.1,61.07,61.09,14728.0
2019-03-14 15:05:00,61.1,61.22,61.09,61.21,30657.0,61.1,61.22,61.09,61.21,30657.0
2019-03-14 15:10:00,61.2,61.2,61.14,61.15,8647.0,61.2,61.2,61.14,61.15,8647.0
2019-03-14 15:15:00,61.15,61.17,61.15,61.16,8497.0,61.15,61.17,61.15,61.16,8497.0
2019-03-14 15:20:00,61.17,61.17,61.14,61.16,18053.0,61.17,61.17,61.14,61.16,18053.0
2019-03-14 15:25:00,61.17,61.17,61.14,61.16,15438.0,61.17,61.17,61.14,61.16,15438.0
2019-03-14 15:30:00,61.16,61.16,61.1,61.16,26082.0,61.16,61.16,61.1,61.16,26082.0
2019-03-14 15:35:00,61.16,61.17,61.12,61.15,24245.0,61.16,61.17,61.12,61.15,24245.0
2019-03-14 15:40:00,61.16,61.21,61.16,61.2,20351.0,61.16,61.21,61.16,61.2,20351.0
2019-03-14 15:45:00,61.2,61.21,61.17,61.2,43771.0,61.2,61.21,61.17,61.2,43771.0
2019-03-14 15:50:00,61.2,61.23,61.19,61.19,56861.0,61.2,61.23,61.19,61.19,56861.0
2019-03-14 15:55:00,61.19,61.19,61.11,61.16,122328.0,61.19,61.19,61.11,61.16,122328.0
2019-03-15 09:30:00,61.3,61.35,61.03,61.13,398514.0,61.3,61.35,61.03,61.13,398514.0
2019-03-15 09:35:00,61.19,61.26,61.11,61.17,9995.0,61.19,61.26,61.11,61.17,9995.0
2019-03-15 09:40:00,61.15,61.43,61.15,61.42,16445.0,61.15,61.43,61.15,61.42,16445.0
2019-03-15 09:45:00,61.42,61.47,61.36,61.4,11434.0,61.42,61.47,61.36,61.4,11434.0
2019-03-15 09:50:00,61.41,61.49,61.4,61.46,8503.0,61.41,61.49,61.4,61.46,8503.0
2019-03-15 09:55:00,61.49,61.53,61.37,61.43,13465.0,61.49,61.53,61.37,61.43,13465.0
2019-03-15 10:00:00,61.44,61.54,61.43,61.54,27876.0,61.44,61.54,61.43,61.54,27876.0
2019-03-15 10:05:00,61.53,61.55,61.44,61.47,16983.0,61.53,61.55,61.44,61.47,16983.0
2019-03-15 10:10:00,61.47,61.55,61.44,61.51,14700.0,61.47,61.55,61.44,61.51,14700.0
2019-03-15 10:15:00,61.51,61.69,61.51,61.67,13568.0,61.51,61.69,61.51,61.67,13568.0
2019-03-15 10:20:00,61.69,61.82,61.69,61.72,11236.0,61.69,61.82,61.69,61.72,11236.0
2019-03-15 10:25:00,61.73,61.8,61.73,61.78,7226.0,61.73,61.8,61.73,61.78,7226.0
2019-03-15 10:30:00,61.78,61.9,61.78,61.89,12353.0,61.78,61.9,61.78,61.89,12353.0
2019-03-15 10:35:00,61.86,61.88,61.65,61.71,12757.0,61.86,61.88,61.65,61.71,12757.0
2019-03-15 10:40:00,61.71,61.81,61.66,61.81,5770.0,61.71,61.81,61.66,61.81,5770.0
2019-03-15 10:45:00,61.81,61.82,61.7,61.76,8818.0,61.81,61.82,61.7,61.76,8818.0
2019-03-15 10:50:00,61.76,61.8,61.76,61.78,7143.0,61.76,61.8,61.76,61.78,7143.0
2019-03-15 10:55:00,61.78,61.87,61.78,61.86,10104.0,61.78,61.87,61.78,61.86,10104.0
2019-03-15 11:00:00,61.86,61.89,61.8,61.8,20398.0,61.86,61.89,61.8,61.8,20398.0
2019-03-15 11:05:00,61.81,61.96,61.81,61.91,10596.0,61.81,61.96,61.81,61.91,10596.0
2019-03-15 11:10:00,61.91,61.97,61.89,61.95,11507.0,61.91,61.97,61.89,61.95,11507.0
2019-03-15 11:15:00,61.95,62.0,61.93,61.97,27445.0,61.95,62.0,61.93,61.97,27445.0
2019-03-15 11:20:00,61.98,61.99,61.94,61.96,10231.0,61.98,61.99,61.94,61.96,10231.0
2019-03-15 11:25:00,61.97,61.99,61.93,61.97,5911.0,61.97,61.99,61.93,61.97,5911.0
2019-03-15 11:30:00,61.98,62.04,61.97,62.03,21881.0,61.98,62.04,61.97,62.03,21881.0
2019-03-15 11:35:00,62.05,62.05,61.95,61.98,9312.0,62.05,62.05,61.95,61.98,9312.0
2019-03-15 11:40:00,61.98,62.01,61.96,61.96,11930.0,61.98,62.01,61.96,61.96,11930.0
2019-03-15 11:45:00,61.96,62.04,61.93,62.04,16407.0,61.96,62.04,61.93,62.04,16407.0
2019-03-15 11:50:00,62.05,62.06,61.95,61.96,10137.0,62.05,62.06,61.95,61.96,10137.0
2019-03-15 11:55:00,61.94,61.98,61.9,61.98,6559.0,61.94,61.98,61.9,61.98,6559.0
2019-03-15 12:00:00,61.98,62.01,61.95,61.98,5807.0,61.98,62.01,61.95,61.98,5807.0
2019-03-15 12:05:00,61.98,62.07,61.98,62.06,9300.0,61.98,62.07,61.98,62.06,9300.0
2019-03-15 12:10:00,62.06,62.12,62.05,62.09,9314.0,62.06,62.12,62.05,62.09,9314.0
2019-03-15 12:15:00,62.09,62.15,62.09,62.1,15058.0,62.09,62.15,62.09,62.1,15058.0
2019-03-15 12:20:00,62.1,62.13,62.09,62.11,7848.0,62.1,62.13,62.09,62.11,7848.0
2019-03-15 12:25:00,62.12,62.12,62.06,62.08,9846.0,62.12,62.12,62.06,62.08,9846.0
2019-03-15 12:30:00,62.07,62.16,62.07,62.16,5826.0,62.07,62.16,62.07,62.16,5826.0
2019-03-15 12:35:00,62.15,62.17,62.1,62.12,9463.0,62.15,62.17,62.1,62.12,9463.0
2019-03-15 12:40:00,62.12,62.16,62.1,62.13,6936.0,62.12,62.16,62.1,62.13,6936.0
2019-03-15 12:45:00,62.13,62.14,62.08,62.08,5815.0,62.13,62.14,62.08,62.08,5815.0
2019-03-15 12:50:00,62.07,62.12,62.01,62.01,19178.0,62.07,62.12,62.01,62.01,19178.0
2019-03-15 12:55:00,62.01,62.04,61.98,62.04,7612.0,62.01,62.04,61.98,62.04,7612.0
2019-03-15 13:00:00,62.04,62.05,62.01,62.05,5686.0,62.04,62.05,62.01,62.05,5686.0
2019-03-15 13:05:00,62.05,62.07,61.99,62.07,5530.0,62.05,62.07,61.99,62.07,5530.0
2019-03-15 13:10:00,62.07,62.08,61.89,61.99,173843.0,62.07,62.08,61.89,61.99,173843.0
2019-03-15 13:15:00,61.97,61.99,61.87,61.88,10920.0,61.97,61.99,61.87,61.88,10920.0
2019-03-15 13:20:00,61.89,61.89,61.82,61.84,6987.0,61.89,61.89,61.82,61.84,6987.0
2019-03-15 13:25:00,61.83,61.83,61.77,61.78,6517.0,61.83,61.83,61.77,61.78,6517.0
2019-03-15 13:30:00,61.78,61.82,61.78,61.78,8163.0,61.78,61.82,61.78,61.78,8163.0
2019-03-15 13:35:00,61.79,61.79,61.72,61.75,9847.0,61.79,61.79,61.72,61.75,9847.0
2019-03-15 13:40:00,61.75,61.8,61.73,61.8,10835.0,61.75,61.8,61.73,61.8,10835.0
2019-03-15 13:45:00,61.79,61.92,61.77,61.88,82009.0,61.79,61.92,61.77,61.88,82009.0
2019-03-15 13:50:00,61.89,61.89,61.75,61.76,10650.0,61.89,61.89,61.75,61.76,10650.0
2019-03-15 13:55:00,61.77,61.79,61.72,61.77,16530.0,61.77,61.79,61.72,61.77,16530.0
2019-03-15 14:00:00,61.76,61.8,61.75,61.76,8913.0,61.76,61.8,61.75,61.76,8913.0
2019-03-15 14:05:00,61.76,61.82,61.74,61.8,10607.0,61.76,61.82,61.74,61.8,10607.0
2019-03-15 14:10:00,61.8,61.81,61.75,61.76,7548.0,61.8,61.81,61.75,61.76,7548.0
2019-03-15 14:15:00,61.75,61.77,61.73,61.73,8471.0,61.75,61.77,61.73,61.73,8471.0
2019-03-15 14:20:00,61.72,61.72,61.7,61.71,13623.0,61.72,61.72,61.7,61.71,13623.0
2019-03-15 14:25:00,61.72,61.8,61.7,61.74,11877.0,61.72,61.8,61.7,61.74,11877.0
2019-03-15 14:30:00,61.75,61.76,61.65,61.67,15467.0,61.75,61.76,61.65,61.67,15467.0
2019-03-15 14:35:00,61.65,61.7,61.63,61.67,15054.0,61.65,61.7,61.63,61.67,15054.0
2019-03-15 14:40:00,61.68,61.68,61.65,61.66,6324.0,61.68,61.68,61.65,61.66,6324.0
2019-03-15 14:45:00,61.65,61.65,61.59,61.6,24431.0,61.65,61.65,61.59,61.6,24431.0
2019-03-15 14:50:00,61.61,61.66,61.6,61.63,9177.0,61.61,61.66,61.6,61.63,9177.0
2019-03-15 14:55:00,61.63,61.63,61.56,61.58,18065.0,61.63,61.63,61.56,61.58,18065.0
2019-03-15 15:00:00,61.58,61.66,61.57,61.65,10711.0,61.58,61.66,61.57,61.65,10711.0
2019-03-15 15:05:00,61.65,61.66,61.58,61.6,15331.0,61.65,61.66,61.58,61.6,15331.0
2019-03-15 15:10:00,61.58,61.59,61.52,61.53,15915.0,61.58,61.59,61.52,61.53,15915.0
2019-03-15 15:15:00,61.52,61.55,61.49,61.54,31653.0,61.52,61.55,61.49,61.54,31653.0
2019-03-15 15:20:00,61.54,61.55,61.51,61.52,14381.0,61.54,61.55,61.51,61.52,14381.0
2019-03-15 15:25:00,61.52,61.52,61.49,61.52,20891.0,61.52,61.52,61.49,61.52,20891.0
2019-03-15 15:30:00,61.52,61.52,61.41,61.42,32095.0,61.52,61.52,61.41,61.42,32095.0
2019-03-15 15:35:00,61.42,61.42,61.29,61.29,31097.0,61.42,61.42,61.29,61.29,31097.0
2019-03-15 15:40:00,61.29,61.35,61.25,61.26,46970.0,61.29,61.35,61.25,61.26,46970.0
2019-03-15 15:45:00,61.26,61.33,61.25,61.3,75990.0,61.26,61.33,61.25,61.3,75990.0
2019-03-15 15:50:00,61.29,61.3,61.11,61.11,104366.0,61.29,61.3,61.11,61.11,104366.0
2019-03-15 15:55:00,61.12,61.13,60.87,61.0,398826.0,61.12,61.13,60.87,61.0,398826.0
2019-03-18 09:30:00,61.26,61.61,61.23,61.4,48214.0,61.26,61.61,61.23,61.4,48214.0
2019-03-18 09:35:00,61.43,61.53,61.32,61.37,18061.0,61.43,61.53,61.32,61.37,18061.0
2019-03-18 09:40:00,61.36,61.46,61.27,61.27,9980.0,61.36,61.46,61.27,61.27,9980.0
2019-03-18 09:45:00,61.29,61.42,61.25,61.42,21004.0,61.29,61.42,61.25,61.42,21004.0
2019-03-18 09:50:00,61.42,61.43,61.3,61.3,24258.0,61.42,61.43,61.3,61.3,24258.0
2019-03-18 09:55:00,61.33,61.59,61.29,61.57,17480.0,61.33,61.59,61.29,61.57,17480.0
2019-03-18 10:00:00,61.56,61.59,61.51,61.53,19413.0,61.56,61.59,61.51,61.53,19413.0
2019-03-18 10:05:00,61.53,61.55,61.44,61.52,14296.0,61.53,61.55,61.44,61.52,14296.0
2019-03-18 10:10:00,61.52,61.52,61.44,61.49,11285.0,61.52,61.52,61.44,61.49,11285.0
2019-03-18 10:15:00,61.49,61.52,61.45,61.51,16291.0,61.49,61.52,61.45,61.51,16291.0
2019-03-18 10:20:00,61.5,61.53,61.47,61.47,12600.0,61.5,61.53,61.47,61.47,12600.0
2019-03-18 10:25:00,61.48,61.53,61.47,61.51,17043.0,61.48,61.53,61.47,61.51,17043.0
2019-03-18 10:30:00,61.51,61.58,61.49,61.49,21294.0,61.51,61.58,61.49,61.49,21294.0
2019-03-18 10:35:00,61.48,61.5,61.45,61.48,14260.0,61.48,61.5,61.45,61.48,14260.0
2019-03-18 10:40:00,61.47,61.53,61.46,61.51,17439.0,61.47,61.53,61.46,61.51,17439.0
2019-03-18 10:45:00,61.51,61.58,61.5,61.55,14812.0,61.51,61.58,61.5,61.55,14812.0
2019-03-18 10:50:00,61.55,61.71,61.54,61.7,22905.0,61.55,61.71,61.54,61.7,22905.0
2019-03-18 10:55:00,61.69,61.7,61.59,61.62,19371.0,61.69,61.7,61.59,61.62,19371.0
2019-03-18 11:00:00,61.63,61.63,61.54,61.55,18772.0,61.63,61.63,61.54,61.55,18772.0
2019-03-18 11:05:00,61.55,61.55,61.46,61.47,13139.0,61.55,61.55,61.46,61.47,13139.0
2019-03-18 11:10:00,61.47,61.49,61.44,61.45,10455.0,61.47,61.49,61.44,61.45,10455.0
2019-03-18 11:15:00,61.45,61.46,61.35,61.35,13386.0,61.45,61.46,61.35,61.35,13386.0
2019-03-18 11:20:00,61.35,61.36,61.21,61.21,14022.0,61.35,61.36,61.21,61.21,14022.0
2019-03-18 11:25:00,61.21,61.3,61.17,61.28,17603.0,61.21,61.3,61.17,61.28,17603.0
2019-03-18 11:30:00,61.27,61.27,61.17,61.18,19281.0,61.27,61.27,61.17,61.18,19281.0
2019-03-18 11:35:00,61.18,61.27,61.18,61.27,14297.0,61.18,61.27,61.18,61.27,14297.0
2019-03-18 11:40:00,61.27,61.38,61.27,61.38,9232.0,61.27,61.38,61.27,61.38,9232.0
2019-03-18 11:45:00,61.37,61.43,61.37,61.4,13732.0,61.37,61.43,61.37,61.4,13732.0
2019-03-18 11:50:00,61.4,61.4,61.3,61.32,23682.0,61.4,61.4,61.3,61.32,23682.0
2019-03-18 11:55:00,61.32,61.33,61.23,61.26,7889.0,61.32,61.33,61.23,61.26,7889.0
2019-03-18 12:00:00,61.26,61.29,61.21,61.24,11255.0,61.26,61.29,61.21,61.24,11255.0
2019-03-18 12:05:00,61.24,61.24,61.13,61.16,15057.0,61.24,61.24,61.13,61.16,15057.0
2019-03-18 12:10:00,61.15,61.17,61.11,61.17,7738.0,61.15,61.17,61.11,61.17,7738.0
2019-03-18 12:15:00,61.17,61.17,61.04,61.04,10925.0,61.17,61.17,61.04,61.04,10925.0
2019-03-18 12:20:00,61.04,61.14,61.02,61.04,10288.0,61.04,61.14,61.02,61.04,10288.0
2019-03-18 12:25:00,61.04,61.06,61.0,61.05,8671.0,61.04,61.06,61.0,61.05,8671.0
2019-03-18 12:30:00,61.05,61.06,61.01,61.02,9237.0,61.05,61.06,61.01,61.02,9237.0
2019-03-18 12:35:00,61.02,61.07,61.01,61.07,9481.0,61.02,61.07,61.01,61.07,9481.0
2019-03-18 12:40:00,61.06,61.12,61.04,61.11,12656.0,61.06,61.12,61.04,61.11,12656.0
2019-03-18 12:45:00,61.12,61.24,61.12,61.22,28282.0,61.12,61.24,61.12,61.22,28282.0
2019-03-18 12:50:00,61.22,61.22,61.18,61.2,46142.0,61.22,61.22,61.18,61.2,46142.0
2019-03-18 12:55:00,61.2,61.21,61.14,61.16,18756.0,61.2,61.21,61.14,61.16,18756.0
2019-03-18 13:00:00,61.16,61.23,61.15,61.16,6494.0,61.16,61.23,61.15,61.16,6494.0
2019-03-18 13:05:00,61.16,61.18,61.13,61.14,10500.0,61.16,61.18,61.13,61.14,10500.0
2019-03-18 13:10:00,61.13,61.23,61.12,61.22,21763.0,61.13,61.23,61.12,61.22,21763.0
2019-03-18 13:15:00,61.22,61.23,61.14,61.15,14429.0,61.22,61.23,61.14,61.15,14429.0
2019-03-18 13:20:00,61.14,61.29,61.13,61.26,72649.0,61.14,61.29,61.13,61.26,72649.0
2019-03-18 13:25:00,61.25,61.32,61.19,61.22,85923.0,61.25,61.32,61.19,61.22,85923.0
2019-03-18 13:30:00,61.22,61.23,61.12,61.14,77674.0,61.22,61.23,61.12,61.14,77674.0
2019-03-18 13:35:00,61.15,61.18,61.11,61.18,12470.0,61.15,61.18,61.11,61.18,12470.0
2019-03-18 13:40:00,61.18,61.27,61.18,61.23,18742.0,61.18,61.27,61.18,61.23,18742.0
2019-03-18 13:45:00,61.22,61.22,61.19,61.21,46557.0,61.22,61.22,61.19,61.21,46557.0
2019-03-18 13:50:00,61.21,61.21,61.15,61.19,17625.0,61.21,61.21,61.15,61.19,17625.0
2019-03-18 13:55:00,61.18,61.2,61.17,61.2,9133.0,61.18,61.2,61.17,61.2,9133.0
2019-03-18 14:00:00,61.2,61.24,61.19,61.2,20367.0,61.2,61.24,61.19,61.2,20367.0
2019-03-18 14:05:00,61.19,61.2,61.18,61.19,24493.0,61.19,61.2,61.18,61.19,24493.0
2019-03-18 14:10:00,61.2,61.28,61.18,61.19,64085.0,61.2,61.28,61.18,61.19,64085.0
2019-03-18 14:15:00,61.19,61.21,61.19,61.2,17058.0,61.19,61.21,61.19,61.2,17058.0
2019-03-18 14:20:00,61.19,61.3,61.19,61.3,14503.0,61.19,61.3,61.19,61.3,14503.0
2019-03-18 14:25:00,61.3,61.37,61.3,61.34,12085.0,61.3,61.37,61.3,61.34,12085.0
2019-03-18 14:30:00,61.34,61.35,61.3,61.33,8901.0,61.34,61.35,61.3,61.33,8901.0
2019-03-18 14:35:00,61.33,61.41,61.33,61.39,17844.0,61.33,61.41,61.33,61.39,17844.0
2019-03-18 14:40:00,61.39,61.44,61.38,61.42,12474.0,61.39,61.44,61.38,61.42,12474.0
2019-03-18 14:45:00,61.42,61.46,61.39,61.46,17967.0,61.42,61.46,61.39,61.46,17967.0
2019-03-18 14:50:00,61.45,61.46,61.42,61.44,12021.0,61.45,61.46,61.42,61.44,12021.0
2019-03-18 14:55:00,61.44,61.45,61.4,61.42,25275.0,61.44,61.45,61.4,61.42,25275.0
2019-03-18 15:00:00,61.42,61.43,61.36,61.38,30911.0,61.42,61.43,61.36,61.38,30911.0
2019-03-18 15:05:00,61.37,61.37,61.32,61.34,21941.0,61.37,61.37,61.32,61.34,21941.0
2019-03-18 15:10:00,61.34,61.34,61.29,61.31,20777.0,61.34,61.34,61.29,61.31,20777.0
2019-03-18 15:15:00,61.3,61.32,61.28,61.29,30555.0,61.3,61.32,61.28,61.29,30555.0
2019-03-18 15:20:00,61.29,61.3,61.17,61.19,91795.0,61.29,61.3,61.17,61.19,91795.0
2019-03-18 15:25:00,61.18,61.26,61.15,61.18,55269.0,61.18,61.26,61.15,61.18,55269.0
2019-03-18 15:30:00,61.19,61.19,61.14,61.15,101161.0,61.19,61.19,61.14,61.15,101161.0
2019-03-18 15:35:00,61.15,61.16,61.07,61.1,51992.0,61.15,61.16,61.07,61.1,51992.0
2019-03-18 15:40:00,61.09,61.16,61.09,61.15,45865.0,61.09,61.16,61.09,61.15,45865.0
2019-03-18 15:45:00,61.16,61.17,61.09,61.09,79623.0,61.16,61.17,61.09,61.09,79623.0
2019-03-18 15:50:00,61.09,61.11,61.06,61.06,65463.0,61.09,61.11,61.06,61.06,65463.0
2019-03-18 15:55:00,61.06,61.15,61.04,61.04,278443.0,61.06,61.15,61.04,61.04,278443.0
2019-03-19 09:30:00,61.19,61.5,61.16,61.19,57839.0,61.19,61.5,61.16,61.19,57839.0
2019-03-19 09:35:00,61.2,61.25,61.07,61.07,22178.0,61.2,61.25,61.07,61.07,22178.0
2019-03-19 09:40:00,61.06,61.06,60.75,60.9,24622.0,61.06,61.06,60.75,60.9,24622.0
2019-03-19 09:45:00,60.88,61.0,60.83,60.91,17135.0,60.88,61.0,60.83,60.91,17135.0
2019-03-19 09:50:00,60.91,61.13,60.91,61.07,17581.0,60.91,61.13,60.91,61.07,17581.0
2019-03-19 09:55:00,61.07,61.23,61.03,61.13,12557.0,61.07,61.23,61.03,61.13,12557.0
2019-03-19 10:00:00,61.12,61.2,61.04,61.04,9841.0,61.12,61.2,61.04,61.04,9841.0
2019-03-19 10:05:00,61.03,61.03,60.9,60.94,33877.0,61.03,61.03,60.9,60.94,33877.0
2019-03-19 10:10:00,60.95,61.12,60.95,61.12,8223.0,60.95,61.12,60.95,61.12,8223.0
2019-03-19 10:15:00,61.13,61.14,61.06,61.11,16102.0,61.13,61.14,61.06,61.11,16102.0
2019-03-19 10:20:00,61.09,61.1,60.99,60.99,9298.0,61.09,61.1,60.99,60.99,9298.0
2019-03-19 10:25:00,60.98,61.0,60.96,60.99,9864.0,60.98,61.0,60.96,60.99,9864.0
2019-03-19 10:30:00,60.98,61.1,60.96,61.1,15003.0,60.98,61.1,60.96,61.1,15003.0
2019-03-19 10:35:00,61.1,61.1,61.04,61.04,9436.0,61.1,61.1,61.04,61.04,9436.0
2019-03-19 10:40:00,61.03,61.07,61.0,61.01,12204.0,61.03,61.07,61.0,61.01,12204.0
2019-03-19 10:45:00,61.03,61.04,60.93,60.93,14581.0,61.03,61.04,60.93,60.93,14581.0
2019-03-19 10:50:00,60.94,61.0,60.84,61.0,23189.0,60.94,61.0,60.84,61.0,23189.0
2019-03-19 10:55:00,60.99,61.03,60.94,60.96,15621.0,60.99,61.03,60.94,60.96,15621.0
2019-03-19 11:00:00,60.95,61.06,60.95,61.01,13821.0,60.95,61.06,60.95,61.01,13821.0
2019-03-19 11:05:00,61.01,61.02,60.98,60.98,10641.0,61.01,61.02,60.98,60.98,10641.0
2019-03-19 11:10:00,60.99,61.06,60.97,61.02,16405.0,60.99,61.06,60.97,61.02,16405.0
2019-03-19 11:15:00,61.04,61.08,61.02,61.04,10035.0,61.04,61.08,61.02,61.04,10035.0
2019-03-19 11:20:00,61.05,61.12,61.04,61.09,23866.0,61.05,61.12,61.04,61.09,23866.0
2019-03-19 11:25:00,61.09,61.19,61.09,61.15,9954.0,61.09,61.19,61.09,61.15,9954.0
2019-03-19 11:30:00,61.15,61.15,61.1,61.12,21929.0,61.15,61.15,61.1,61.12,21929.0
2019-03-19 11:35:00,61.12,61.24,61.1,61.2,11627.0,61.12,61.24,61.1,61.2,11627.0
2019-03-19 11:40:00,61.2,61.27,61.18,61.21,12131.0,61.2,61.27,61.18,61.21,12131.0
2019-03-19 11:45:00,61.22,61.3,61.2,61.29,25447.0,61.22,61.3,61.2,61.29,25447.0
2019-03-19 11:50:00,61.3,61.33,61.29,61.33,6065.0,61.3,61.33,61.29,61.33,6065.0
2019-03-19 11:55:00,61.32,61.39,61.28,61.33,14613.0,61.32,61.39,61.28,61.33,14613.0
2019-03-19 12:00:00,61.35,61.43,61.33,61.37,33270.0,61.35,61.43,61.33,61.37,33270.0
2019-03-19 12:05:00,61.37,61.47,61.37,61.45,23644.0,61.37,61.47,61.37,61.45,23644.0
2019-03-19 12:10:00,61.44,61.48,61.41,61.46,11485.0,61.44,61.48,61.41,61.46,11485.0
2019-03-19 12:15:00,61.46,61.48,61.44,61.47,9568.0,61.46,61.48,61.44,61.47,9568.0
2019-03-19 12:20:00,61.48,61.48,61.4,61.4,9881.0,61.48,61.48,61.4,61.4,9881.0
2019-03-19 12:25:00,61.41,61.44,61.4,61.4,6273.0,61.41,61.44,61.4,61.4,6273.0
2019-03-19 12:30:00,61.41,61.43,61.37,61.39,9200.0,61.41,61.43,61.37,61.39,9200.0
2019-03-19 12:35:00,61.38,61.38,61.29,61.29,5750.0,61.38,61.38,61.29,61.29,5750.0
2019-03-19 12:40:00,61.3,61.3,61.22,61.23,22460.0,61.3,61.3,61.22,61.23,22460.0
2019-03-19 12:45:00,61.23,61.24,61.06,61.08,25689.0,61.23,61.24,61.06,61.08,25689.0
2019-03-19 12:50:00,61.07,61.14,61.02,61.02,22715.0,61.07,61.14,61.02,61.02,22715.0
2019-03-19 12:55:00,61.03,61.23,61.02,61.23,10778.0,61.03,61.23,61.02,61.23,10778.0
2019-03-19 13:00:00,61.24,61.24,61.17,61.23,9015.0,61.24,61.24,61.17,61.23,9015.0
2019-03-19 13:05:00,61.21,61.25,61.16,61.17,5238.0,61.21,61.25,61.16,61.17,5238.0
2019-03-19 13:10:00,61.17,61.2,61.17,61.18,14013.0,61.17,61.2,61.17,61.18,14013.0
2019-03-19 13:15:00,61.18,61.19,61.14,61.14,10460.0,61.18,61.19,61.14,61.14,10460.0
2019-03-19 13:20:00,61.15,61.19,61.12,61.13,9231.0,61.15,61.19,61.12,61.13,9231.0
2019-03-19 13:25:00,61.13,61.14,61.11,61.12,10696.0,61.13,61.14,61.11,61.12,10696.0
2019-03-19 13:30:00,61.12,61.16,61.12,61.16,10130.0,61.12,61.16,61.12,61.16,10130.0
2019-03-19 13:35:00,61.16,61.2,61.14,61.15,8570.0,61.16,61.2,61.14,61.15,8570.0
2019-03-19 13:40:00,61.15,61.16,61.1,61.11,23840.0,61.15,61.16,61.1,61.11,23840.0
2019-03-19 13:45:00,61.11,61.16,61.09,61.14,13056.0,61.11,61.16,61.09,61.14,13056.0
2019-03-19 13:50:00,61.14,61.17,61.13,61.14,13576.0,61.14,61.17,61.13,61.14,13576.0
2019-03-19 13:55:00,61.15,61.16,61.1,61.14,12274.0,61.15,61.16,61.1,61.14,12274.0
2019-03-19 14:00:00,61.14,61.15,61.11,61.14,10149.0,61.14,61.15,61.11,61.14,10149.0
2019-03-19 14:05:00,61.13,61.14,61.1,61.14,10324.0,61.13,61.14,61.1,61.14,10324.0
2019-03-19 14:10:00,61.15,61.15,61.09,61.13,14303.0,61.15,61.15,61.09,61.13,14303.0
2019-03-19 14:15:00,61.12,61.2,61.12,61.19,17253.0,61.12,61.2,61.12,61.19,17253.0
2019-03-19 14:20:00,61.19,61.2,61.17,61.18,12087.0,61.19,61.2,61.17,61.18,12087.0
2019-03-19 14:25:00,61.17,61.2,61.17,61.19,12799.0,61.17,61.2,61.17,61.19,12799.0
2019-03-19 14:30:00,61.19,61.2,61.14,61.2,34129.0,61.19,61.2,61.14,61.2,34129.0
2019-03-19 14:35:00,61.2,61.28,61.2,61.23,20290.0,61.2,61.28,61.2,61.23,20290.0
2019-03-19 14:40:00,61.23,61.28,61.17,61.27,13930.0,61.23,61.28,61.17,61.27,13930.0
2019-03-19 14:45:00,61.27,61.27,61.2,61.21,9900.0,61.27,61.27,61.2,61.21,9900.0
2019-03-19 14:50:00,61.22,61.25,61.2,61.24,7941.0,61.22,61.25,61.2,61.24,7941.0
2019-03-19 14:55:00,61.24,61.25,61.18,61.19,17194.0,61.24,61.25,61.18,61.19,17194.0
2019-03-19 15:00:00,61.2,61.2,61.12,61.17,11589.0,61.2,61.2,61.12,61.17,11589.0
2019-03-19 15:05:00,61.17,61.19,61.12,61.17,15076.0,61.17,61.19,61.12,61.17,15076.0
2019-03-19 15:10:00,61.17,61.2,61.12,61.13,12618.0,61.17,61.2,61.12,61.13,12618.0
2019-03-19 15:15:00,61.12,61.12,61.05,61.06,15759.0,61.12,61.12,61.05,61.06,15759.0
2019-03-19 15:20:00,61.05,61.07,61.03,61.04,20599.0,61.05,61.07,61.03,61.04,20599.0
2019-03-19 15:25:00,61.03,61.05,60.99,61.01,21476.0,61.03,61.05,60.99,61.01,21476.0
2019-03-19 15:30:00,61.01,61.09,60.98,61.07,35398.0,61.01,61.09,60.98,61.07,35398.0
2019-03-19 15:35:00,61.06,61.06,61.01,61.04,28305.0,61.06,61.06,61.01,61.04,28305.0
2019-03-19 15:40:00,61.04,61.04,60.98,61.01,42761.0,61.04,61.04,60.98,61.01,42761.0
2019-03-19 15:45:00,61.01,61.13,61.01,61.13,36137.0,61.01,61.13,61.01,61.13,36137.0
2019-03-19 15:50:00,61.13,61.14,61.08,61.09,82982.0,61.13,61.14,61.08,61.09,82982.0
2019-03-19 15:55:00,61.1,61.24,61.09,61.24,181939.0,61.1,61.24,61.09,61.24,181939.0
2019-03-20 09:30:00,61.26,61.5,61.15,61.45,26301.0,61.26,61.5,61.15,61.45,26301.0
2019-03-20 09:35:00,61.43,61.5,61.35,61.5,32919.0,61.43,61.5,61.35,61.5,32919.0
2019-03-20 09:40:00,61.5,61.5,61.33,61.43,14396.0,61.5,61.5,61.33,61.43,14396.0
2019-03-20 09:45:00,61.41,61.41,61.32,61.39,14206.0,61.41,61.41,61.32,61.39,14206.0
2019-03-20 09:50:00,61.37,61.48,61.37,61.48,15500.0,61.37,61.48,61.37,61.48,15500.0
2019-03-20 09:55:00,61.47,61.52,61.37,61.37,13039.0,61.47,61.52,61.37,61.37,13039.0
2019-03-20 10:00:00,61.37,61.44,61.36,61.37,12572.0,61.37,61.44,61.36,61.37,12572.0
2019-03-20 10:05:00,61.38,61.54,61.33,61.52,12996.0,61.38,61.54,61.33,61.52,12996.0
2019-03-20 10:10:00,61.5,61.5,61.41,61.44,3888.0,61.5,61.5,61.41,61.44,3888.0
2019-03-20 10:15:00,61.45,61.45,61.38,61.43,4500.0,61.45,61.45,61.38,61.43,4500.0
2019-03-20 10:20:00,61.44,61.58,61.44,61.58,8644.0,61.44,61.58,61.44,61.58,8644.0
2019-03-20 10:25:00,61.55,61.58,61.5,61.5,11398.0,61.55,61.58,61.5,61.5,11398.0
2019-03-20 10:30:00,61.5,61.51,61.43,61.46,15209.0,61.5,61.51,61.43,61.46,15209.0
2019-03-20 10:35:00,61.47,61.47,61.4,61.47,10954.0,61.47,61.47,61.4,61.47,10954.0
2019-03-20 10:40:00,61.47,61.49,61.41,61.46,5691.0,61.47,61.49,61.41,61.46,5691.0
2019-03-20 10:45:00,61.46,61.48,61.43,61.48,8165.0,61.46,61.48,61.43,61.48,8165.0
2019-03-20 10:50:00,61.48,61.6,61.46,61.54,15185.0,61.48,61.6,61.46,61.54,15185.0
2019-03-20 10:55:00,61.55,61.57,61.47,61.49,12300.0,61.55,61.57,61.47,61.49,12300.0
2019-03-20 11:00:00,61.5,61.5,61.44,61.44,7857.0,61.5,61.5,61.44,61.44,7857.0
2019-03-20 11:05:00,61.45,61.51,61.44,61.44,23026.0,61.45,61.51,61.44,61.44,23026.0
2019-03-20 11:10:00,61.44,61.47,61.4,61.44,17390.0,61.44,61.47,61.4,61.44,17390.0
2019-03-20 11:15:00,61.44,61.46,61.39,61.44,8013.0,61.44,61.46,61.39,61.44,8013.0
2019-03-20 11:20:00,61.44,61.45,61.39,61.41,5500.0,61.44,61.45,61.39,61.41,5500.0
2019-03-20 11:25:00,61.4,61.43,61.4,61.41,6483.0,61.4,61.43,61.4,61.41,6483.0
2019-03-20 11:30:00,61.42,61.42,61.35,61.36,18271.0,61.42,61.42,61.35,61.36,18271.0
2019-03-20 11:35:00,61.36,61.36,61.3,61.3,10820.0,61.36,61.36,61.3,61.3,10820.0
2019-03-20 11:40:00,61.3,61.35,61.3,61.33,12368.0,61.3,61.35,61.3,61.33,12368.0
2019-03-20 11:45:00,61.32,61.33,61.19,61.22,13809.0,61.32,61.33,61.19,61.22,13809.0
2019-03-20 11:50:00,61.22,61.26,61.19,61.21,13207.0,61.22,61.26,61.19,61.21,13207.0
2019-03-20 11:55:00,61.21,61.21,61.14,61.19,14986.0,61.21,61.21,61.14,61.19,14986.0
2019-03-20 12:00:00,61.2,61.31,61.19,61.29,12400.0,61.2,61.31,61.19,61.29,12400.0
2019-03-20 12:05:00,61.28,61.37,61.28,61.37,6270.0,61.28,61.37,61.28,61.37,6270.0
2019-03-20 12:10:00,61.37,61.38,61.33,61.37,8139.0,61.37,61.38,61.33,61.37,8139.0
2019-03-20 12:15:00,61.37,61.41,61.35,61.36,31327.0,61.37,61.41,61.35,61.36,31327.0
2019-03-20 12:20:00,61.36,61.39,61.32,61.35,4900.0,61.36,61.39,61.32,61.35,4900.0
2019-03-20 12:25:00,61.35,61.4,61.34,61.37,5077.0,61.35,61.4,61.34,61.37,5077.0
2019-03-20 12:30:00,61.36,61.4,61.26,61.27,15993.0,61.36,61.4,61.26,61.27,15993.0
2019-03-20 12:35:00,61.25,61.27,61.18,61.27,9282.0,61.25,61.27,61.18,61.27,9282.0
2019-03-20 12:40:00,61.27,61.28,61.24,61.27,5315.0,61.27,61.28,61.24,61.27,5315.0
2019-03-20 12:45:00,61.28,61.33,61.26,61.32,4563.0,61.28,61.33,61.26,61.32,4563.0
2019-03-20 12:50:00,61.32,61.36,61.29,61.36,4546.0,61.32,61.36,61.29,61.36,4546.0
2019-03-20 12:55:00,61.36,61.4,61.36,61.39,5473.0,61.36,61.4,61.36,61.39,5473.0
2019-03-20 13:00:00,61.38,61.39,61.36,61.39,8438.0,61.38,61.39,61.36,61.39,8438.0
2019-03-20 13:05:00,61.39,61.41,61.38,61.4,6719.0,61.39,61.41,61.38,61.4,6719.0
2019-03-20 13:10:00,61.39,61.43,61.37,61.42,12306.0,61.39,61.43,61.37,61.42,12306.0
2019-03-20 13:15:00,61.42,61.42,61.37,61.39,5000.0,61.42,61.42,61.37,61.39,5000.0
2019-03-20 13:20:00,61.39,61.39,61.31,61.34,11887.0,61.39,61.39,61.31,61.34,11887.0
2019-03-20 13:25:00,61.33,61.36,61.32,61.32,8739.0,61.33,61.36,61.32,61.32,8739.0
2019-03-20 13:30:00,61.33,61.36,61.32,61.35,15193.0,61.33,61.36,61.32,61.35,15193.0
2019-03-20 13:35:00,61.35,61.36,61.33,61.34,9231.0,61.35,61.36,61.33,61.34,9231.0
2019-03-20 13:40:00,61.34,61.36,61.31,61.32,5560.0,61.34,61.36,61.31,61.32,5560.0
2019-03-20 13:45:00,61.33,61.35,61.31,61.33,6165.0,61.33,61.35,61.31,61.33,6165.0
2019-03-20 13:50:00,61.33,61.4,61.33,61.4,14440.0,61.33,61.4,61.33,61.4,14440.0
2019-03-20 13:55:00,61.4,61.42,61.36,61.4,9487.0,61.4,61.42,61.36,61.4,9487.0
2019-03-20 14:00:00,61.5,61.74,61.42,61.72,23645.0,61.5,61.74,61.42,61.72,23645.0
2019-03-20 14:05:00,61.73,61.79,61.62,61.62,22292.0,61.73,61.79,61.62,61.62,22292.0
2019-03-20 14:10:00,61.64,61.75,61.64,61.73,17858.0,61.64,61.75,61.64,61.73,17858.0
2019-03-20 14:15:00,61.74,61.74,61.63,61.64,12013.0,61.74,61.74,61.63,61.64,12013.0
2019-03-20 14:20:00,61.65,61.74,61.65,61.73,14113.0,61.65,61.74,61.65,61.73,14113.0
2019-03-20 14:25:00,61.73,61.8,61.69,61.79,29011.0,61.73,61.8,61.69,61.79,29011.0
2019-03-20 14:30:00,61.8,61.84,61.73,61.78,17194.0,61.8,61.84,61.73,61.78,17194.0
2019-03-20 14:35:00,61.8,61.9,61.78,61.86,10663.0,61.8,61.9,61.78,61.86,10663.0
2019-03-20 14:40:00,61.87,61.88,61.76,61.78,12582.0,61.87,61.88,61.76,61.78,12582.0
2019-03-20 14:45:00,61.78,61.85,61.74,61.75,13635.0,61.78,61.85,61.74,61.75,13635.0
2019-03-20 14:50:00,61.75,61.78,61.71,61.71,15086.0,61.75,61.78,61.71,61.71,15086.0
2019-03-20 14:55:00,61.71,61.72,61.63,61.67,9006.0,61.71,61.72,61.63,61.67,9006.0
2019-03-20 15:00:00,61.68,61.76,61.59,61.61,15008.0,61.68,61.76,61.59,61.61,15008.0
2019-03-20 15:05:00,61.61,61.65,61.51,61.64,15836.0,61.61,61.65,61.51,61.64,15836.0
2019-03-20 15:10:00,61.65,61.65,61.57,61.62,8728.0,61.65,61.65,61.57,61.62,8728.0
2019-03-20 15:15:00,61.64,61.66,61.61,61.63,7390.0,61.64,61.66,61.61,61.63,7390.0
2019-03-20 15:20:00,61.63,61.64,61.58,61.59,17826.0,61.63,61.64,61.58,61.59,17826.0
2019-03-20 15:25:00,61.57,61.6,61.56,61.58,13081.0,61.57,61.6,61.56,61.58,13081.0
2019-03-20 15:30:00,61.59,61.59,61.39,61.41,27336.0,61.59,61.59,61.39,61.41,27336.0
2019-03-20 15:35:00,61.44,61.53,61.44,61.47,23414.0,61.44,61.53,61.44,61.47,23414.0
2019-03-20 15:40:00,61.47,61.53,61.44,61.52,23451.0,61.47,61.53,61.44,61.52,23451.0
2019-03-20 15:45:00,61.51,61.61,61.51,61.54,39702.0,61.51,61.61,61.51,61.54,39702.0
2019-03-20 15:50:00,61.54,61.55,61.4,61.44,44859.0,61.54,61.55,61.4,61.44,44859.0
2019-03-20 15:55:00,61.43,61.56,61.42,61.45,133557.0,61.43,61.56,61.42,61.45,133557.0
2019-03-21 09:30:00,61.57,61.92,61.57,61.73,29978.0,61.57,61.92,61.57,61.73,29978.0
2019-03-21 09:35:00,61.65,61.91,61.65,61.88,9531.0,61.65,61.91,61.65,61.88,9531.0
2019-03-21 09:40:00,61.91,62.09,61.87,62.0,21419.0,61.91,62.09,61.87,62.0,21419.0
2019-03-21 09:45:00,62.0,62.13,61.96,62.11,11617.0,62.0,62.13,61.96,62.11,11617.0
2019-03-21 09:50:00,62.12,62.21,62.08,62.17,22303.0,62.12,62.21,62.08,62.17,22303.0
2019-03-21 09:55:00,62.16,62.21,62.1,62.1,17212.0,62.16,62.21,62.1,62.1,17212.0
2019-03-21 10:00:00,62.12,62.15,62.04,62.04,5511.0,62.12,62.15,62.04,62.04,5511.0
2019-03-21 10:05:00,62.06,62.09,62.03,62.07,10358.0,62.06,62.09,62.03,62.07,10358.0
2019-03-21 10:10:00,62.07,62.18,62.07,62.1,11164.0,62.07,62.18,62.07,62.1,11164.0
2019-03-21 10:15:00,62.1,62.12,62.04,62.11,10657.0,62.1,62.12,62.04,62.11,10657.0
2019-03-21 10:20:00,62.11,62.15,62.09,62.14,8286.0,62.11,62.15,62.09,62.14,8286.0
2019-03-21 10:25:00,62.13,62.22,62.12,62.18,17493.0,62.13,62.22,62.12,62.18,17493.0
2019-03-21 10:30:00,62.18,62.32,62.16,62.32,12943.0,62.18,62.32,62.16,62.32,12943.0
2019-03-21 10:35:00,62.32,62.38,62.27,62.38,10067.0,62.32,62.38,62.27,62.38,10067.0
2019-03-21 10:40:00,62.37,62.45,62.33,62.44,17606.0,62.37,62.45,62.33,62.44,17606.0
2019-03-21 10:45:00,62.44,62.45,62.35,62.38,11605.0,62.44,62.45,62.35,62.38,11605.0
2019-03-21 10:50:00,62.36,62.42,62.36,62.42,6801.0,62.36,62.42,62.36,62.42,6801.0
2019-03-21 10:55:00,62.43,62.43,62.28,62.38,9832.0,62.43,62.43,62.28,62.38,9832.0
2019-03-21 11:00:00,62.38,62.49,62.31,62.49,25189.0,62.38,62.49,62.31,62.49,25189.0
2019-03-21 11:05:00,62.5,62.5,62.39,62.42,9097.0,62.5,62.5,62.39,62.42,9097.0
2019-03-21 11:10:00,62.44,62.47,62.43,62.46,6451.0,62.44,62.47,62.43,62.46,6451.0
2019-03-21 11:15:00,62.47,62.5,62.46,62.49,13264.0,62.47,62.5,62.46,62.49,13264.0
2019-03-21 11:20:00,62.48,62.53,62.46,62.46,12037.0,62.48,62.53,62.46,62.46,12037.0
2019-03-21 11:25:00,62.47,62.51,62.44,62.51,6225.0,62.47,62.51,62.44,62.51,6225.0
2019-03-21 11:30:00,62.51,62.51,62.43,62.47,9626.0,62.51,62.51,62.43,62.47,9626.0
2019-03-21 11:35:00,62.46,62.54,62.46,62.53,6233.0,62.46,62.54,62.46,62.53,6233.0
2019-03-21 11:40:00,62.54,62.63,62.54,62.57,15160.0,62.54,62.63,62.54,62.57,15160.0
2019-03-21 11:45:00,62.57,62.64,62.56,62.63,6922.0,62.57,62.64,62.56,62.63,6922.0
2019-03-21 11:50:00,62.64,62.69,62.63,62.68,19611.0,62.64,62.69,62.63,62.68,19611.0
2019-03-21 11:55:00,62.68,62.72,62.65,62.7,12746.0,62.68,62.72,62.65,62.7,12746.0
2019-03-21 12:00:00,62.7,62.7,62.61,62.62,7060.0,62.7,62.7,62.61,62.62,7060.0
2019-03-21 12:05:00,62.63,62.65,62.61,62.62,7611.0,62.63,62.65,62.61,62.62,7611.0
2019-03-21 12:10:00,62.61,62.7,62.61,62.7,8102.0,62.61,62.7,62.61,62.7,8102.0
2019-03-21 12:15:00,62.7,62.72,62.67,62.68,8133.0,62.7,62.72,62.67,62.68,8133.0
2019-03-21 12:20:00,62.69,62.74,62.69,62.7,7678.0,62.69,62.74,62.69,62.7,7678.0
2019-03-21 12:25:00,62.7,62.71,62.61,62.63,9699.0,62.7,62.71,62.61,62.63,9699.0
2019-03-21 12:30:00,62.63,62.66,62.59,62.64,5911.0,62.63,62.66,62.59,62.64,5911.0
2019-03-21 12:35:00,62.64,62.64,62.57,62.58,3650.0,62.64,62.64,62.57,62.58,3650.0
2019-03-21 12:40:00,62.59,62.68,62.59,62.67,10511.0,62.59,62.68,62.59,62.67,10511.0
2019-03-21 12:45:00,62.68,62.69,62.64,62.67,8045.0,62.68,62.69,62.64,62.67,8045.0
2019-03-21 12:50:00,62.69,62.73,62.65,62.68,8188.0,62.69,62.73,62.65,62.68,8188.0
2019-03-21 12:55:00,62.68,62.68,62.64,62.68,5905.0,62.68,62.68,62.64,62.68,5905.0
2019-03-21 13:00:00,62.68,62.76,62.67,62.74,7129.0,62.68,62.76,62.67,62.74,7129.0
2019-03-21 13:05:00,62.75,62.78,62.74,62.76,3808.0,62.75,62.78,62.74,62.76,3808.0
2019-03-21 13:10:00,62.76,62.78,62.74,62.75,6737.0,62.76,62.78,62.74,62.75,6737.0
2019-03-21 13:15:00,62.75,62.76,62.71,62.72,9948.0,62.75,62.76,62.71,62.72,9948.0
2019-03-21 13:20:00,62.71,62.73,62.69,62.73,3369.0,62.71,62.73,62.69,62.73,3369.0
2019-03-21 13:25:00,62.73,62.77,62.72,62.77,7479.0,62.73,62.77,62.72,62.77,7479.0
2019-03-21 13:30:00,62.77,62.81,62.76,62.8,8590.0,62.77,62.81,62.76,62.8,8590.0
2019-03-21 13:35:00,62.79,62.8,62.73,62.75,10096.0,62.79,62.8,62.73,62.75,10096.0
2019-03-21 13:40:00,62.75,62.79,62.75,62.78,5910.0,62.75,62.79,62.75,62.78,5910.0
2019-03-21 13:45:00,62.77,62.78,62.73,62.78,6950.0,62.77,62.78,62.73,62.78,6950.0
2019-03-21 13:50:00,62.78,62.82,62.77,62.8,7368.0,62.78,62.82,62.77,62.8,7368.0
2019-03-21 13:55:00,62.79,62.8,62.71,62.72,9666.0,62.79,62.8,62.71,62.72,9666.0
2019-03-21 14:00:00,62.73,62.77,62.73,62.74,6379.0,62.73,62.77,62.73,62.74,6379.0
2019-03-21 14:05:00,62.74,62.75,62.71,62.75,14468.0,62.74,62.75,62.71,62.75,14468.0
2019-03-21 14:10:00,62.76,62.81,62.76,62.81,10068.0,62.76,62.81,62.76,62.81,10068.0
2019-03-21 14:15:00,62.8,62.9,62.8,62.9,9337.0,62.8,62.9,62.8,62.9,9337.0
2019-03-21 14:20:00,62.9,62.95,62.9,62.94,16624.0,62.9,62.95,62.9,62.94,16624.0
2019-03-21 14:25:00,62.95,62.98,62.93,62.96,7633.0,62.95,62.98,62.93,62.96,7633.0
2019-03-21 14:30:00,62.97,62.97,62.94,62.95,9312.0,62.97,62.97,62.94,62.95,9312.0
2019-03-21 14:35:00,62.95,63.08,62.94,63.08,58805.0,62.95,63.08,62.94,63.08,58805.0
2019-03-21 14:40:00,63.07,63.16,63.06,63.11,45151.0,63.07,63.16,63.06,63.11,45151.0
2019-03-21 14:45:00,63.09,63.15,63.07,63.14,11803.0,63.09,63.15,63.07,63.14,11803.0
2019-03-21 14:50:00,63.13,63.16,63.08,63.12,13127.0,63.13,63.16,63.08,63.12,13127.0
2019-03-21 14:55:00,63.11,63.12,63.06,63.06,6503.0,63.11,63.12,63.06,63.06,6503.0
2019-03-21 15:00:00,63.07,63.09,63.03,63.09,8219.0,63.07,63.09,63.03,63.09,8219.0
2019-03-21 15:05:00,63.1,63.19,63.09,63.13,13637.0,63.1,63.19,63.09,63.13,13637.0
2019-03-21 15:10:00,63.12,63.12,63.0,63.03,16639.0,63.12,63.12,63.0,63.03,16639.0
2019-03-21 15:15:00,63.02,63.06,62.98,63.06,15522.0,63.02,63.06,62.98,63.06,15522.0
2019-03-21 15:20:00,63.07,63.09,63.05,63.08,15812.0,63.07,63.09,63.05,63.08,15812.0
2019-03-21 15:25:00,63.08,63.19,63.07,63.1,45431.0,63.08,63.19,63.07,63.1,45431.0
2019-03-21 15:30:00,63.11,63.16,63.09,63.09,24478.0,63.11,63.16,63.09,63.09,24478.0
2019-03-21 15:35:00,63.09,63.15,63.07,63.14,19440.0,63.09,63.15,63.07,63.14,19440.0
2019-03-21 15:40:00,63.13,63.15,63.1,63.1,29666.0,63.13,63.15,63.1,63.1,29666.0
2019-03-21 15:45:00,63.11,63.12,63.01,63.02,62237.0,63.11,63.12,63.01,63.02,62237.0
2019-03-21 15:50:00,63.02,63.07,63.0,63.01,43008.0,63.02,63.07,63.0,63.01,43008.0
2019-03-21 15:55:00,63.0,63.11,63.0,63.08,127554.0,63.0,63.11,63.0,63.08,127554.0
2019-03-22 09:30:00,63.11,63.24,62.97,62.97,61185.0,63.11,63.24,62.97,62.97,61185.0
2019-03-22 09:35:00,62.99,63.11,62.82,63.06,11949.0,62.99,63.11,62.82,63.06,11949.0
2019-03-22 09:40:00,63.04,63.07,62.88,62.88,24642.0,63.04,63.07,62.88,62.88,24642.0
2019-03-22 09:45:00,62.89,62.91,62.55,62.57,14494.0,62.89,62.91,62.55,62.57,14494.0
2019-03-22 09:50:00,62.61,62.69,62.32,62.32,16764.0,62.61,62.69,62.32,62.32,16764.0
2019-03-22 09:55:00,62.32,62.36,62.18,62.31,31730.0,62.32,62.36,62.18,62.31,31730.0
2019-03-22 10:00:00,62.3,62.51,62.3,62.49,12745.0,62.3,62.51,62.3,62.49,12745.0
2019-03-22 10:05:00,62.48,62.63,62.48,62.59,29411.0,62.48,62.63,62.48,62.59,29411.0
2019-03-22 10:10:00,62.58,62.65,62.49,62.62,29639.0,62.58,62.65,62.49,62.62,29639.0
2019-03-22 10:15:00,62.63,62.69,62.59,62.68,15279.0,62.63,62.69,62.59,62.68,15279.0
2019-03-22 10:20:00,62.68,62.72,62.53,62.55,11248.0,62.68,62.72,62.53,62.55,11248.0
2019-03-22 10:25:00,62.55,62.57,62.44,62.5,17018.0,62.55,62.57,62.44,62.5,17018.0
2019-03-22 10:30:00,62.52,62.57,62.45,62.46,7946.0,62.52,62.57,62.45,62.46,7946.0
2019-03-22 10:35:00,62.46,62.57,62.43,62.56,10488.0,62.46,62.57,62.43,62.56,10488.0
2019-03-22 10:40:00,62.56,62.56,62.38,62.47,10627.0,62.56,62.56,62.38,62.47,10627.0
2019-03-22 10:45:00,62.47,62.47,62.33,62.33,8470.0,62.47,62.47,62.33,62.33,8470.0
2019-03-22 10:50:00,62.36,62.49,62.32,62.49,15360.0,62.36,62.49,62.32,62.49,15360.0
2019-03-22 10:55:00,62.49,62.59,62.46,62.47,14640.0,62.49,62.59,62.46,62.47,14640.0
2019-03-22 11:00:00,62.45,62.51,62.42,62.49,11100.0,62.45,62.51,62.42,62.49,11100.0
2019-03-22 11:05:00,62.48,62.49,62.41,62.41,10700.0,62.48,62.49,62.41,62.41,10700.0
2019-03-22 11:10:00,62.41,62.47,62.37,62.46,13045.0,62.41,62.47,62.37,62.46,13045.0
2019-03-22 11:15:00,62.46,62.46,62.29,62.38,10529.0,62.46,62.46,62.29,62.38,10529.0
2019-03-22 11:20:00,62.36,62.37,62.27,62.29,7970.0,62.36,62.37,62.27,62.29,7970.0
2019-03-22 11:25:00,62.27,62.35,62.24,62.26,10163.0,62.27,62.35,62.24,62.26,10163.0
2019-03-22 11:30:00,62.24,62.31,62.2,62.22,9375.0,62.24,62.31,62.2,62.22,9375.0
2019-03-22 11:35:00,62.2,62.29,62.17,62.25,7022.0,62.2,62.29,62.17,62.25,7022.0
2019-03-22 11:40:00,62.27,62.29,62.11,62.14,11486.0,62.27,62.29,62.11,62.14,11486.0
2019-03-22 11:45:00,62.13,62.19,62.08,62.15,10893.0,62.13,62.19,62.08,62.15,10893.0
2019-03-22 11:50:00,62.12,62.14,62.0,62.03,13043.0,62.12,62.14,62.0,62.03,13043.0
2019-03-22 11:55:00,62.03,62.04,61.91,61.91,14106.0,62.03,62.04,61.91,61.91,14106.0
2019-03-22 12:00:00,61.9,62.11,61.89,62.11,10342.0,61.9,62.11,61.89,62.11,10342.0
2019-03-22 12:05:00,62.09,62.14,62.03,62.07,9660.0,62.09,62.14,62.03,62.07,9660.0
2019-03-22 12:10:00,62.08,62.09,61.94,61.96,8825.0,62.08,62.09,61.94,61.96,8825.0
2019-03-22 12:15:00,61.95,62.04,61.94,61.99,16597.0,61.95,62.04,61.94,61.99,16597.0
2019-03-22 12:20:00,62.0,62.18,61.99,62.1,21119.0,62.0,62.18,61.99,62.1,21119.0
2019-03-22 12:25:00,62.09,62.09,61.97,62.0,8759.0,62.09,62.09,61.97,62.0,8759.0
2019-03-22 12:30:00,62.0,62.11,61.95,62.11,5130.0,62.0,62.11,61.95,62.11,5130.0
2019-03-22 12:35:00,62.09,62.09,62.01,62.02,4624.0,62.09,62.09,62.01,62.02,4624.0
2019-03-22 12:40:00,62.02,62.02,61.84,61.9,6605.0,62.02,62.02,61.84,61.9,6605.0
2019-03-22 12:45:00,61.9,61.96,61.88,61.93,10240.0,61.9,61.96,61.88,61.93,10240.0
2019-03-22 12:50:00,61.94,62.1,61.92,62.09,10660.0,61.94,62.1,61.92,62.09,10660.0
2019-03-22 12:55:00,62.08,62.09,62.04,62.07,6151.0,62.08,62.09,62.04,62.07,6151.0
2019-03-22 13:00:00,62.07,62.17,62.07,62.12,8608.0,62.07,62.17,62.07,62.12,8608.0
2019-03-22 13:05:00,62.09,62.23,62.09,62.23,11064.0,62.09,62.23,62.09,62.23,11064.0
2019-03-22 13:10:00,62.21,62.22,62.15,62.19,9277.0,62.21,62.22,62.15,62.19,9277.0
2019-03-22 13:15:00,62.21,62.24,62.18,62.22,7878.0,62.21,62.24,62.18,62.22,7878.0
2019-03-22 13:20:00,62.22,62.22,62.08,62.1,7477.0,62.22,62.22,62.08,62.1,7477.0
2019-03-22 13:25:00,62.09,62.1,62.0,62.07,12194.0,62.09,62.1,62.0,62.07,12194.0
2019-03-22 13:30:00,62.07,62.14,62.05,62.07,7475.0,62.07,62.14,62.05,62.07,7475.0
2019-03-22 13:35:00,62.07,62.07,61.99,62.02,12082.0,62.07,62.07,61.99,62.02,12082.0
2019-03-22 13:40:00,62.05,62.08,61.98,62.08,6197.0,62.05,62.08,61.98,62.08,6197.0
2019-03-22 13:45:00,62.09,62.1,62.02,62.03,8709.0,62.09,62.1,62.02,62.03,8709.0
2019-03-22 13:50:00,62.02,62.04,61.96,61.98,10279.0,62.02,62.04,61.96,61.98,10279.0
2019-03-22 13:55:00,61.98,61.99,61.92,61.96,5505.0,61.98,61.99,61.92,61.96,5505.0
2019-03-22 14:00:00,61.95,62.06,61.95,62.05,13996.0,61.95,62.06,61.95,62.05,13996.0
2019-03-22 14:05:00,62.05,62.1,62.05,62.09,11021.0,62.05,62.1,62.05,62.09,11021.0
2019-03-22 14:10:00,62.06,62.2,62.06,62.19,6977.0,62.06,62.2,62.06,62.19,6977.0
2019-03-22 14:15:00,62.2,62.31,62.19,62.21,40708.0,62.2,62.31,62.19,62.21,40708.0
2019-03-22 14:20:00,62.22,62.28,62.16,62.16,12213.0,62.22,62.28,62.16,62.16,12213.0
2019-03-22 14:25:00,62.16,62.21,62.13,62.2,4417.0,62.16,62.21,62.13,62.2,4417.0
2019-03-22 14:30:00,62.19,62.22,62.14,62.15,4300.0,62.19,62.22,62.14,62.15,4300.0
2019-03-22 14:35:00,62.15,62.18,62.13,62.18,6700.0,62.15,62.18,62.13,62.18,6700.0
2019-03-22 14:40:00,62.18,62.22,62.16,62.22,4580.0,62.18,62.22,62.16,62.22,4580.0
2019-03-22 14:45:00,62.22,62.33,62.21,62.32,5200.0,62.22,62.33,62.21,62.32,5200.0
2019-03-22 14:50:00,62.31,62.37,62.29,62.3,5300.0,62.31,62.37,62.29,62.3,5300.0
2019-03-22 14:55:00,62.31,62.34,62.3,62.32,7689.0,62.31,62.34,62.3,62.32,7689.0
2019-03-22 15:00:00,62.31,62.38,62.27,62.27,7740.0,62.31,62.38,62.27,62.27,7740.0
2019-03-22 15:05:00,62.28,62.34,62.27,62.29,10450.0,62.28,62.34,62.27,62.29,10450.0
2019-03-22 15:10:00,62.3,62.3,62.19,62.22,8838.0,62.3,62.3,62.19,62.22,8838.0
2019-03-22 15:15:00,62.22,62.27,62.19,62.24,9021.0,62.22,62.27,62.19,62.24,9021.0
2019-03-22 15:20:00,62.22,62.27,62.21,62.27,8717.0,62.22,62.27,62.21,62.27,8717.0
2019-03-22 15:25:00,62.26,62.27,62.14,62.14,14615.0,62.26,62.27,62.14,62.14,14615.0
2019-03-22 15:30:00,62.14,62.14,61.95,61.96,19426.0,62.14,62.14,61.95,61.96,19426.0
2019-03-22 15:35:00,61.96,62.0,61.91,61.92,16064.0,61.96,62.0,61.91,61.92,16064.0
2019-03-22 15:40:00,61.93,61.94,61.83,61.84,24176.0,61.93,61.94,61.83,61.84,24176.0
2019-03-22 15:45:00,61.85,61.97,61.85,61.97,26187.0,61.85,61.97,61.85,61.97,26187.0
2019-03-22 15:50:00,61.96,61.97,61.88,61.9,25224.0,61.96,61.97,61.88,61.9,25224.0
2019-03-22 15:55:00,61.91,61.91,61.72,61.76,88320.0,61.91,61.91,61.72,61.76,88320.0
2019-03-25 09:30:00,61.76,61.76,61.26,61.61,85343.0,61.76,61.76,61.26,61.61,85343.0
2019-03-25 09:35:00,61.56,61.89,61.55,61.82,36494.0,61.56,61.89,61.55,61.82,36494.0
2019-03-25 09:40:00,61.83,61.83,61.57,61.6,42084.0,61.83,61.83,61.57,61.6,42084.0
2019-03-25 09:45:00,61.6,61.7,61.41,61.41,38224.0,61.6,61.7,61.41,61.41,38224.0
2019-03-25 09:50:00,61.42,61.6,61.41,61.46,9199.0,61.42,61.6,61.41,61.46,9199.0
2019-03-25 09:55:00,61.41,61.68,61.41,61.64,17650.0,61.41,61.68,61.41,61.64,17650.0
2019-03-25 10:00:00,61.65,61.66,61.56,61.58,17065.0,61.65,61.66,61.56,61.58,17065.0
2019-03-25 10:05:00,61.58,61.7,61.57,61.63,15260.0,61.58,61.7,61.57,61.63,15260.0
2019-03-25 10:10:00,61.63,61.67,61.56,61.57,22227.0,61.63,61.67,61.56,61.57,22227.0
2019-03-25 10:15:00,61.56,61.73,61.53,61.73,10895.0,61.56,61.73,61.53,61.73,10895.0
2019-03-25 10:20:00,61.72,61.75,61.57,61.64,17202.0,61.72,61.75,61.57,61.64,17202.0
2019-03-25 10:25:00,61.64,61.79,61.63,61.76,13684.0,61.64,61.79,61.63,61.76,13684.0
2019-03-25 10:30:00,61.75,61.91,61.75,61.84,18657.0,61.75,61.91,61.75,61.84,18657.0
2019-03-25 10:35:00,61.83,61.83,61.69,61.72,14316.0,61.83,61.83,61.69,61.72,14316.0
2019-03-25 10:40:00,61.72,61.87,61.69,61.87,16336.0,61.72,61.87,61.69,61.87,16336.0
2019-03-25 10:45:00,61.86,62.02,61.84,62.02,22354.0,61.86,62.02,61.84,62.02,22354.0
2019-03-25 10:50:00,62.05,62.17,62.04,62.1,30105.0,62.05,62.17,62.04,62.1,30105.0
2019-03-25 10:55:00,62.09,62.11,61.96,61.99,21260.0,62.09,62.11,61.96,61.99,21260.0
2019-03-25 11:00:00,61.98,61.98,61.89,61.89,13106.0,61.98,61.98,61.89,61.89,13106.0
2019-03-25 11:05:00,61.89,61.99,61.89,61.95,14825.0,61.89,61.99,61.89,61.95,14825.0
2019-03-25 11:10:00,61.93,61.95,61.86,61.95,11625.0,61.93,61.95,61.86,61.95,11625.0
2019-03-25 11:15:00,61.93,61.98,61.86,61.91,16159.0,61.93,61.98,61.86,61.91,16159.0
2019-03-25 11:20:00,61.91,62.05,61.9,62.02,17417.0,61.91,62.05,61.9,62.02,17417.0
2019-03-25 11:25:00,62.02,62.07,61.98,62.05,13927.0,62.02,62.07,61.98,62.05,13927.0
2019-03-25 11:30:00,62.04,62.08,61.92,61.93,11449.0,62.04,62.08,61.92,61.93,11449.0
2019-03-25 11:35:00,61.94,62.05,61.92,62.05,13868.0,61.94,62.05,61.92,62.05,13868.0
2019-03-25 11:40:00,62.05,62.07,61.93,61.94,17343.0,62.05,62.07,61.93,61.94,17343.0
2019-03-25 11:45:00,61.93,61.98,61.8,61.8,16844.0,61.93,61.98,61.8,61.8,16844.0
2019-03-25 11:50:00,61.81,61.95,61.8,61.94,16671.0,61.81,61.95,61.8,61.94,16671.0
2019-03-25 11:55:00,61.94,61.97,61.88,61.89,8962.0,61.94,61.97,61.88,61.89,8962.0
2019-03-25 12:00:00,61.9,61.9,61.81,61.87,9484.0,61.9,61.9,61.81,61.87,9484.0
2019-03-25 12:05:00,61.89,61.96,61.88,61.92,14433.0,61.89,61.96,61.88,61.92,14433.0
2019-03-25 12:10:00,61.91,61.97,61.89,61.91,16125.0,61.91,61.97,61.89,61.91,16125.0
2019-03-25 12:15:00,61.92,62.02,61.89,62.0,11688.0,61.92,62.02,61.89,62.0,11688.0
2019-03-25 12:20:00,62.0,62.02,61.95,61.98,9176.0,62.0,62.02,61.95,61.98,9176.0
2019-03-25 12:25:00,61.98,62.04,61.96,61.97,9952.0,61.98,62.04,61.96,61.97,9952.0
2019-03-25 12:30:00,61.94,61.96,61.83,61.86,16674.0,61.94,61.96,61.83,61.86,16674.0
2019-03-25 12:35:00,61.84,61.85,61.77,61.77,9245.0,61.84,61.85,61.77,61.77,9245.0
2019-03-25 12:40:00,61.77,61.77,61.7,61.75,9718.0,61.77,61.77,61.7,61.75,9718.0
2019-03-25 12:45:00,61.76,61.8,61.73,61.77,8322.0,61.76,61.8,61.73,61.77,8322.0
2019-03-25 12:50:00,61.77,61.83,61.77,61.82,7813.0,61.77,61.83,61.77,61.82,7813.0
2019-03-25 12:55:00,61.84,61.88,61.83,61.88,7425.0,61.84,61.88,61.83,61.88,7425.0
2019-03-25 13:00:00,61.91,61.94,61.84,61.86,6463.0,61.91,61.94,61.84,61.86,6463.0
2019-03-25 13:05:00,61.87,61.94,61.83,61.93,7342.0,61.87,61.94,61.83,61.93,7342.0
2019-03-25 13:10:00,61.91,62.07,61.89,62.04,6622.0,61.91,62.07,61.89,62.04,6622.0
2019-03-25 13:15:00,62.02,62.02,61.9,61.91,7143.0,62.02,62.02,61.9,61.91,7143.0
2019-03-25 13:20:00,61.9,61.94,61.84,61.88,6256.0,61.9,61.94,61.84,61.88,6256.0
2019-03-25 13:25:00,61.88,61.89,61.8,61.81,3069.0,61.88,61.89,61.8,61.81,3069.0
2019-03-25 13:30:00,61.8,61.84,61.75,61.82,9597.0,61.8,61.84,61.75,61.82,9597.0
2019-03-25 13:35:00,61.83,61.91,61.83,61.89,6805.0,61.83,61.91,61.83,61.89,6805.0
2019-03-25 13:40:00,61.9,61.92,61.82,61.82,5587.0,61.9,61.92,61.82,61.82,5587.0
2019-03-25 13:45:00,61.82,61.83,61.65,61.7,17300.0,61.82,61.83,61.65,61.7,17300.0
2019-03-25 13:50:00,61.7,61.73,61.66,61.66,3633.0,61.7,61.73,61.66,61.66,3633.0
2019-03-25 13:55:00,61.66,61.72,61.65,61.68,7073.0,61.66,61.72,61.65,61.68,7073.0
2019-03-25 14:00:00,61.69,61.81,61.69,61.77,5805.0,61.69,61.81,61.69,61.77,5805.0
2019-03-25 14:05:00,61.76,61.77,61.73,61.75,7506.0,61.76,61.77,61.73,61.75,7506.0
2019-03-25 14:10:00,61.74,61.81,61.72,61.79,8607.0,61.74,61.81,61.72,61.79,8607.0
2019-03-25 14:15:00,61.79,61.83,61.7,61.73,5859.0,61.79,61.83,61.7,61.73,5859.0
2019-03-25 14:20:00,61.73,61.76,61.69,61.7,5313.0,61.73,61.76,61.69,61.7,5313.0
2019-03-25 14:25:00,61.69,61.81,61.69,61.81,4808.0,61.69,61.81,61.69,61.81,4808.0
2019-03-25 14:30:00,61.82,61.88,61.8,61.85,11604.0,61.82,61.88,61.8,61.85,11604.0
2019-03-25 14:35:00,61.85,61.88,61.83,61.87,6203.0,61.85,61.88,61.83,61.87,6203.0
2019-03-25 14:40:00,61.87,61.96,61.87,61.92,7746.0,61.87,61.96,61.87,61.92,7746.0
2019-03-25 14:45:00,61.92,61.93,61.88,61.9,7759.0,61.92,61.93,61.88,61.9,7759.0
2019-03-25 14:50:00,61.89,61.95,61.88,61.93,8731.0,61.89,61.95,61.88,61.93,8731.0
2019-03-25 14:55:00,61.95,61.99,61.93,61.96,7440.0,61.95,61.99,61.93,61.96,7440.0
2019-03-25 15:00:00,61.98,62.05,61.98,62.01,6316.0,61.98,62.05,61.98,62.01,6316.0
2019-03-25 15:05:00,62.02,62.07,62.01,62.06,8281.0,62.02,62.07,62.01,62.06,8281.0
2019-03-25 15:10:00,62.07,62.2,62.07,62.2,19592.0,62.07,62.2,62.07,62.2,19592.0
2019-03-25 15:15:00,62.2,62.21,62.15,62.16,14806.0,62.2,62.21,62.15,62.16,14806.0
2019-03-25 15:20:00,62.17,62.24,62.16,62.23,21718.0,62.17,62.24,62.16,62.23,21718.0
2019-03-25 15:25:00,62.23,62.24,62.19,62.21,17942.0,62.23,62.24,62.19,62.21,17942.0
2019-03-25 15:30:00,62.2,62.22,62.1,62.12,17504.0,62.2,62.22,62.1,62.12,17504.0
2019-03-25 15:35:00,62.12,62.17,62.09,62.13,18704.0,62.12,62.17,62.09,62.13,18704.0
2019-03-25 15:40:00,62.13,62.23,62.12,62.21,32803.0,62.13,62.23,62.12,62.21,32803.0
2019-03-25 15:45:00,62.21,62.26,62.1,62.1,36109.0,62.21,62.26,62.1,62.1,36109.0
2019-03-25 15:50:00,62.1,62.14,62.08,62.1,43798.0,62.1,62.14,62.08,62.1,43798.0
2019-03-25 15:55:00,62.1,62.16,62.01,62.12,125973.0,62.1,62.16,62.01,62.12,125973.0
2019-03-26 09:30:00,62.7,62.9,62.53,62.53,50656.0,62.7,62.9,62.53,62.53,50656.0
2019-03-26 09:35:00,62.52,62.58,62.45,62.53,12575.0,62.52,62.58,62.45,62.53,12575.0
2019-03-26 09:40:00,62.55,62.58,62.41,62.54,19504.0,62.55,62.58,62.41,62.54,19504.0
2019-03-26 09:45:00,62.54,62.68,62.48,62.68,16834.0,62.54,62.68,62.48,62.68,16834.0
2019-03-26 09:50:00,62.72,62.85,62.67,62.72,22971.0,62.72,62.85,62.67,62.72,22971.0
2019-03-26 09:55:00,62.73,62.87,62.71,62.81,18144.0,62.73,62.87,62.71,62.81,18144.0
2019-03-26 10:00:00,62.85,62.86,62.72,62.75,27165.0,62.85,62.86,62.72,62.75,27165.0
2019-03-26 10:05:00,62.76,62.76,62.61,62.61,16039.0,62.76,62.76,62.61,62.61,16039.0
2019-03-26 10:10:00,62.6,62.65,62.55,62.6,14740.0,62.6,62.65,62.55,62.6,14740.0
2019-03-26 10:15:00,62.6,62.63,62.5,62.51,12808.0,62.6,62.63,62.5,62.51,12808.0
2019-03-26 10:20:00,62.51,62.52,62.43,62.49,13077.0,62.51,62.52,62.43,62.49,13077.0
2019-03-26 10:25:00,62.48,62.58,62.47,62.54,15916.0,62.48,62.58,62.47,62.54,15916.0
2019-03-26 10:30:00,62.54,62.55,62.47,62.5,17245.0,62.54,62.55,62.47,62.5,17245.0
2019-03-26 10:35:00,62.5,62.55,62.43,62.5,29448.0,62.5,62.55,62.43,62.5,29448.0
2019-03-26 10:40:00,62.5,62.57,62.49,62.53,16027.0,62.5,62.57,62.49,62.53,16027.0
2019-03-26 10:45:00,62.53,62.72,62.53,62.72,21715.0,62.53,62.72,62.53,62.72,21715.0
2019-03-26 10:50:00,62.71,62.78,62.7,62.76,15301.0,62.71,62.78,62.7,62.76,15301.0
2019-03-26 10:55:00,62.78,62.86,62.73,62.76,26637.0,62.78,62.86,62.73,62.76,26637.0
2019-03-26 11:00:00,62.75,62.82,62.71,62.79,13582.0,62.75,62.82,62.71,62.79,13582.0
2019-03-26 11:05:00,62.78,62.78,62.72,62.75,14882.0,62.78,62.78,62.72,62.75,14882.0
2019-03-26 11:10:00,62.76,62.76,62.69,62.71,12723.0,62.76,62.76,62.69,62.71,12723.0
2019-03-26 11:15:00,62.7,62.73,62.58,62.59,15594.0,62.7,62.73,62.58,62.59,15594.0
2019-03-26 11:20:00,62.6,62.64,62.53,62.57,13264.0,62.6,62.64,62.53,62.57,13264.0
2019-03-26 11:25:00,62.57,62.62,62.56,62.61,13195.0,62.57,62.62,62.56,62.61,13195.0
2019-03-26 11:30:00,62.61,62.63,62.51,62.56,11622.0,62.61,62.63,62.51,62.56,11622.0
2019-03-26 11:35:00,62.57,62.57,62.49,62.5,13662.0,62.57,62.57,62.49,62.5,13662.0
2019-03-26 11:40:00,62.5,62.52,62.41,62.42,14963.0,62.5,62.52,62.41,62.42,14963.0
2019-03-26 11:45:00,62.41,62.41,62.28,62.3,16117.0,62.41,62.41,62.28,62.3,16117.0
2019-03-26 11:50:00,62.31,62.31,62.2,62.23,11085.0,62.31,62.31,62.2,62.23,11085.0
2019-03-26 11:55:00,62.23,62.35,62.22,62.31,18438.0,62.23,62.35,62.22,62.31,18438.0
2019-03-26 12:00:00,62.32,62.4,62.31,62.38,11969.0,62.32,62.4,62.31,62.38,11969.0
2019-03-26 12:05:00,62.38,62.43,62.35,62.41,13887.0,62.38,62.43,62.35,62.41,13887.0
2019-03-26 12:10:00,62.41,62.42,62.36,62.39,19779.0,62.41,62.42,62.36,62.39,19779.0
2019-03-26 12:15:00,62.4,62.41,62.36,62.37,19090.0,62.4,62.41,62.36,62.37,19090.0
2019-03-26 12:20:00,62.37,62.38,62.25,62.27,17346.0,62.37,62.38,62.25,62.27,17346.0
2019-03-26 12:25:00,62.27,62.31,62.24,62.3,9896.0,62.27,62.31,62.24,62.3,9896.0
2019-03-26 12:30:00,62.29,62.37,62.29,62.33,16188.0,62.29,62.37,62.29,62.33,16188.0
2019-03-26 12:35:00,62.33,62.36,62.25,62.28,31058.0,62.33,62.36,62.25,62.28,31058.0
2019-03-26 12:40:00,62.29,62.31,62.18,62.19,14884.0,62.29,62.31,62.18,62.19,14884.0
2019-03-26 12:45:00,62.19,62.22,62.14,62.17,46221.0,62.19,62.22,62.14,62.17,46221.0
2019-03-26 12:50:00,62.18,62.23,62.17,62.22,8860.0,62.18,62.23,62.17,62.22,8860.0
2019-03-26 12:55:00,62.24,62.26,62.21,62.24,11986.0,62.24,62.26,62.21,62.24,11986.0
2019-03-26 13:00:00,62.24,62.34,62.21,62.33,6112.0,62.24,62.34,62.21,62.33,6112.0
2019-03-26 13:05:00,62.32,62.36,62.29,62.34,8542.0,62.32,62.36,62.29,62.34,8542.0
2019-03-26 13:10:00,62.35,62.4,62.35,62.37,6400.0,62.35,62.4,62.35,62.37,6400.0
2019-03-26 13:15:00,62.37,62.4,62.33,62.39,7200.0,62.37,62.4,62.33,62.39,7200.0
2019-03-26 13:20:00,62.4,62.4,62.29,62.31,12719.0,62.4,62.4,62.29,62.31,12719.0
2019-03-26 13:25:00,62.29,62.32,62.26,62.32,6451.0,62.29,62.32,62.26,62.32,6451.0
2019-03-26 13:30:00,62.32,62.32,62.22,62.23,13950.0,62.32,62.32,62.22,62.23,13950.0
2019-03-26 13:35:00,62.23,62.23,62.09,62.12,7080.0,62.23,62.23,62.09,62.12,7080.0
2019-03-26 13:40:00,62.13,62.18,62.12,62.15,10138.0,62.13,62.18,62.12,62.15,10138.0
2019-03-26 13:45:00,62.15,62.24,62.15,62.22,6587.0,62.15,62.24,62.15,62.22,6587.0
2019-03-26 13:50:00,62.23,62.23,62.16,62.17,7380.0,62.23,62.23,62.16,62.17,7380.0
2019-03-26 13:55:00,62.16,62.16,62.12,62.14,8714.0,62.16,62.16,62.12,62.14,8714.0
2019-03-26 14:00:00,62.14,62.15,62.06,62.12,6158.0,62.14,62.15,62.06,62.12,6158.0
2019-03-26 14:05:00,62.14,62.21,62.12,62.14,6880.0,62.14,62.21,62.12,62.14,6880.0
2019-03-26 14:10:00,62.14,62.17,62.1,62.13,5929.0,62.14,62.17,62.1,62.13,5929.0
2019-03-26 14:15:00,62.13,62.17,62.12,62.14,10139.0,62.13,62.17,62.12,62.14,10139.0
2019-03-26 14:20:00,62.14,62.17,62.1,62.11,6043.0,62.14,62.17,62.1,62.11,6043.0
2019-03-26 14:25:00,62.12,62.13,62.05,62.09,8995.0,62.12,62.13,62.05,62.09,8995.0
2019-03-26 14:30:00,62.09,62.1,62.03,62.09,5573.0,62.09,62.1,62.03,62.09,5573.0
2019-03-26 14:35:00,62.11,62.17,62.1,62.15,6168.0,62.11,62.17,62.1,62.15,6168.0
2019-03-26 14:40:00,62.15,62.28,62.14,62.28,8776.0,62.15,62.28,62.14,62.28,8776.0
2019-03-26 14:45:00,62.27,62.29,62.25,62.25,8211.0,62.27,62.29,62.25,62.25,8211.0
2019-03-26 14:50:00,62.24,62.24,62.12,62.12,6595.0,62.24,62.24,62.12,62.12,6595.0
2019-03-26 14:55:00,62.09,62.24,62.09,62.24,9584.0,62.09,62.24,62.09,62.24,9584.0
2019-03-26 15:00:00,62.24,62.32,62.22,62.24,14562.0,62.24,62.32,62.22,62.24,14562.0
2019-03-26 15:05:00,62.25,62.26,62.15,62.25,96498.0,62.25,62.26,62.15,62.25,96498.0
2019-03-26 15:10:00,62.24,62.27,62.22,62.23,15414.0,62.24,62.27,62.22,62.23,15414.0
2019-03-26 15:15:00,62.22,62.25,62.19,62.19,5536.0,62.22,62.25,62.19,62.19,5536.0
2019-03-26 15:20:00,62.19,62.24,62.16,62.22,16846.0,62.19,62.24,62.16,62.22,16846.0
2019-03-26 15:25:00,62.21,62.23,62.15,62.16,8922.0,62.21,62.23,62.15,62.16,8922.0
2019-03-26 15:30:00,62.15,62.19,62.12,62.16,21037.0,62.15,62.19,62.12,62.16,21037.0
2019-03-26 15:35:00,62.18,62.21,62.15,62.18,13973.0,62.18,62.21,62.15,62.18,13973.0
2019-03-26 15:40:00,62.17,62.18,62.12,62.13,19437.0,62.17,62.18,62.12,62.13,19437.0
2019-03-26 15:45:00,62.12,62.21,62.11,62.18,18920.0,62.12,62.21,62.11,62.18,18920.0
2019-03-26 15:50:00,62.18,62.27,62.17,62.23,42799.0,62.18,62.27,62.17,62.23,42799.0
2019-03-26 15:55:00,62.23,62.33,62.2,62.3,147377.0,62.23,62.33,62.2,62.3,147377.0
2019-03-27 09:30:00,62.35,62.45,62.23,62.28,23846.0,62.35,62.45,62.23,62.28,23846.0
2019-03-27 09:35:00,62.28,62.41,62.16,62.21,10712.0,62.28,62.41,62.16,62.21,10712.0
2019-03-27 09:40:00,62.2,62.2,62.03,62.04,16216.0,62.2,62.2,62.03,62.04,16216.0
2019-03-27 09:45:00,62.05,62.17,62.02,62.11,11536.0,62.05,62.17,62.02,62.11,11536.0
2019-03-27 09:50:00,62.13,62.26,62.05,62.1,5098.0,62.13,62.26,62.05,62.1,5098.0
2019-03-27 09:55:00,62.09,62.09,61.92,61.93,15889.0,62.09,62.09,61.92,61.93,15889.0
2019-03-27 10:00:00,61.93,61.93,61.78,61.82,10886.0,61.93,61.93,61.78,61.82,10886.0
2019-03-27 10:05:00,61.82,61.9,61.79,61.8,19691.0,61.82,61.9,61.79,61.8,19691.0
2019-03-27 10:10:00,61.84,61.91,61.79,61.91,7100.0,61.84,61.91,61.79,61.91,7100.0
2019-03-27 10:15:00,61.9,61.98,61.87,61.98,7411.0,61.9,61.98,61.87,61.98,7411.0
2019-03-27 10:20:00,62.0,62.14,61.96,62.14,8870.0,62.0,62.14,61.96,62.14,8870.0
2019-03-27 10:25:00,62.14,62.14,62.0,62.0,9186.0,62.14,62.14,62.0,62.0,9186.0
2019-03-27 10:30:00,62.01,62.04,61.96,61.98,10372.0,62.01,62.04,61.96,61.98,10372.0
2019-03-27 10:35:00,61.99,62.0,61.89,61.9,14059.0,61.99,62.0,61.89,61.9,14059.0
2019-03-27 10:40:00,61.9,61.92,61.77,61.82,29122.0,61.9,61.92,61.77,61.82,29122.0
2019-03-27 10:45:00,61.79,61.8,61.64,61.71,19652.0,61.79,61.8,61.64,61.71,19652.0
2019-03-27 10:50:00,61.71,61.78,61.62,61.66,10668.0,61.71,61.78,61.62,61.66,10668.0
2019-03-27 10:55:00,61.66,61.7,61.56,61.68,18456.0,61.66,61.7,61.56,61.68,18456.0
2019-03-27 11:00:00,61.68,61.83,61.67,61.7,12308.0,61.68,61.83,61.67,61.7,12308.0
2019-03-27 11:05:00,61.72,61.76,61.65,61.68,27109.0,61.72,61.76,61.65,61.68,27109.0
2019-03-27 11:10:00,61.67,61.71,61.43,61.45,16769.0,61.67,61.71,61.43,61.45,16769.0
2019-03-27 11:15:00,61.46,61.51,61.37,61.41,38350.0,61.46,61.51,61.37,61.41,38350.0
2019-03-27 11:20:00,61.39,61.55,61.39,61.5,17956.0,61.39,61.55,61.39,61.5,17956.0
2019-03-27 11:25:00,61.5,61.5,61.26,61.29,20571.0,61.5,61.5,61.26,61.29,20571.0
2019-03-27 11:30:00,61.25,61.35,61.14,61.14,28844.0,61.25,61.35,61.14,61.14,28844.0
2019-03-27 11:35:00,61.15,61.2,61.1,61.17,26451.0,61.15,61.2,61.1,61.17,26451.0
2019-03-27 11:40:00,61.18,61.3,61.1,61.1,12003.0,61.18,61.3,61.1,61.1,12003.0
2019-03-27 11:45:00,61.1,61.22,61.09,61.14,11590.0,61.1,61.22,61.09,61.14,11590.0
2019-03-27 11:50:00,61.14,61.28,61.11,61.18,19363.0,61.14,61.28,61.11,61.18,19363.0
2019-03-27 11:55:00,61.18,61.32,61.18,61.26,13634.0,61.18,61.32,61.18,61.26,13634.0
2019-03-27 12:00:00,61.27,61.52,61.24,61.49,23090.0,61.27,61.52,61.24,61.49,23090.0
2019-03-27 12:05:00,61.48,61.54,61.44,61.46,12776.0,61.48,61.54,61.44,61.46,12776.0
2019-03-27 12:10:00,61.47,61.56,61.45,61.49,11531.0,61.47,61.56,61.45,61.49,11531.0
2019-03-27 12:15:00,61.49,61.53,61.41,61.46,18803.0,61.49,61.53,61.41,61.46,18803.0
2019-03-27 12:20:00,61.46,61.54,61.42,61.47,6490.0,61.46,61.54,61.42,61.47,6490.0
2019-03-27 12:25:00,61.48,61.52,61.44,61.49,6600.0,61.48,61.52,61.44,61.49,6600.0
2019-03-27 12:30:00,61.49,61.57,61.48,61.55,4806.0,61.49,61.57,61.48,61.55,4806.0
2019-03-27 12:35:00,61.55,61.56,61.49,61.49,8448.0,61.55,61.56,61.49,61.49,8448.0
2019-03-27 12:40:00,61.5,61.55,61.45,61.54,8632.0,61.5,61.55,61.45,61.54,8632.0
2019-03-27 12:45:00,61.56,61.58,61.49,61.52,10260.0,61.56,61.58,61.49,61.52,10260.0
2019-03-27 12:50:00,61.52,61.56,61.47,61.51,6558.0,61.52,61.56,61.47,61.51,6558.0
2019-03-27 12:55:00,61.53,61.53,61.41,61.44,11511.0,61.53,61.53,61.41,61.44,11511.0
2019-03-27 13:00:00,61.4,61.4,61.33,61.34,4153.0,61.4,61.4,61.33,61.34,4153.0
2019-03-27 13:05:00,61.35,61.39,61.32,61.33,5408.0,61.35,61.39,61.32,61.33,5408.0
2019-03-27 13:10:00,61.32,61.58,61.32,61.56,6300.0,61.32,61.58,61.32,61.56,6300.0
2019-03-27 13:15:00,61.56,61.6,61.54,61.56,8545.0,61.56,61.6,61.54,61.56,8545.0
2019-03-27 13:20:00,61.57,61.63,61.54,61.63,5400.0,61.57,61.63,61.54,61.63,5400.0
2019-03-27 13:25:00,61.62,61.71,61.62,61.65,6680.0,61.62,61.71,61.62,61.65,6680.0
2019-03-27 13:30:00,61.66,61.68,61.64,61.64,5450.0,61.66,61.68,61.64,61.64,5450.0
2019-03-27 13:35:00,61.64,61.67,61.58,61.67,5500.0,61.64,61.67,61.58,61.67,5500.0
2019-03-27 13:40:00,61.67,61.79,61.66,61.79,6100.0,61.67,61.79,61.66,61.79,6100.0
2019-03-27 13:45:00,61.81,61.81,61.73,61.76,7000.0,61.81,61.81,61.73,61.76,7000.0
2019-03-27 13:50:00,61.76,61.77,61.72,61.76,6008.0,61.76,61.77,61.72,61.76,6008.0
2019-03-27 13:55:00,61.76,61.77,61.67,61.67,6910.0,61.76,61.77,61.67,61.67,6910.0
2019-03-27 14:00:00,61.68,61.77,61.64,61.75,8975.0,61.68,61.77,61.64,61.75,8975.0
2019-03-27 14:05:00,61.75,61.75,61.66,61.68,5663.0,61.75,61.75,61.66,61.68,5663.0
2019-03-27 14:10:00,61.69,61.74,61.67,61.71,13506.0,61.69,61.74,61.67,61.71,13506.0
2019-03-27 14:15:00,61.7,61.72,61.67,61.67,21831.0,61.7,61.72,61.67,61.67,21831.0
2019-03-27 14:20:00,61.67,61.69,61.61,61.69,10500.0,61.67,61.69,61.61,61.69,10500.0
2019-03-27 14:25:00,61.69,61.72,61.66,61.72,7728.0,61.69,61.72,61.66,61.72,7728.0
2019-03-27 14:30:00,61.72,61.78,61.72,61.74,7819.0,61.72,61.78,61.72,61.74,7819.0
2019-03-27 14:35:00,61.73,61.75,61.59,61.59,13230.0,61.73,61.75,61.59,61.59,13230.0
2019-03-27 14:40:00,61.6,61.64,61.6,61.63,5693.0,61.6,61.64,61.6,61.63,5693.0
2019-03-27 14:45:00,61.65,61.68,61.64,61.65,6400.0,61.65,61.68,61.64,61.65,6400.0
2019-03-27 14:50:00,61.69,61.75,61.68,61.73,9527.0,61.69,61.75,61.68,61.73,9527.0
2019-03-27 14:55:00,61.74,61.77,61.72,61.75,8765.0,61.74,61.77,61.72,61.75,8765.0
2019-03-27 15:00:00,61.77,61.77,61.65,61.65,9239.0,61.77,61.77,61.65,61.65,9239.0
2019-03-27 15:05:00,61.68,61.7,61.6,61.61,12506.0,61.68,61.7,61.6,61.61,12506.0
2019-03-27 15:10:00,61.61,61.7,61.6,61.69,13322.0,61.61,61.7,61.6,61.69,13322.0
2019-03-27 15:15:00,61.69,61.69,61.64,61.66,8780.0,61.69,61.69,61.64,61.66,8780.0
2019-03-27 15:20:00,61.67,61.74,61.65,61.71,16002.0,61.67,61.74,61.65,61.71,16002.0
2019-03-27 15:25:00,61.7,61.76,61.7,61.75,13011.0,61.7,61.76,61.7,61.75,13011.0
2019-03-27 15:30:00,61.76,61.82,61.75,61.8,21391.0,61.76,61.82,61.75,61.8,21391.0
2019-03-27 15:35:00,61.8,61.85,61.79,61.8,16435.0,61.8,61.85,61.79,61.8,16435.0
2019-03-27 15:40:00,61.8,61.89,61.8,61.89,19700.0,61.8,61.89,61.8,61.89,19700.0
2019-03-27 15:45:00,61.89,61.95,61.86,61.86,31065.0,61.89,61.95,61.86,61.86,31065.0
2019-03-27 15:50:00,61.86,61.87,61.75,61.76,36516.0,61.86,61.87,61.75,61.76,36516.0
2019-03-27 15:55:00,61.74,61.84,61.71,61.83,80339.0,61.74,61.84,61.71,61.83,80339.0
2019-03-28 09:30:00,61.82,62.25,61.67,61.68,38232.0,61.82,62.25,61.67,61.68,38232.0
2019-03-28 09:35:00,61.69,61.92,61.69,61.87,10247.0,61.69,61.92,61.69,61.87,10247.0
2019-03-28 09:40:00,61.85,62.01,61.73,62.0,8768.0,61.85,62.01,61.73,62.0,8768.0
2019-03-28 09:45:00,62.03,62.08,61.96,62.04,23151.0,62.03,62.08,61.96,62.04,23151.0
2019-03-28 09:50:00,62.05,62.07,61.94,61.97,18680.0,62.05,62.07,61.94,61.97,18680.0
2019-03-28 09:55:00,61.97,62.17,61.96,62.12,15910.0,61.97,62.17,61.96,62.12,15910.0
2019-03-28 10:00:00,62.14,62.3,62.08,62.29,15162.0,62.14,62.3,62.08,62.29,15162.0
2019-03-28 10:05:00,62.27,62.28,62.2,62.25,11771.0,62.27,62.28,62.2,62.25,11771.0
2019-03-28 10:10:00,62.27,62.34,62.26,62.3,15096.0,62.27,62.34,62.26,62.3,15096.0
2019-03-28 10:15:00,62.32,62.35,62.29,62.33,5960.0,62.32,62.35,62.29,62.33,5960.0
2019-03-28 10:20:00,62.35,62.43,62.35,62.35,35571.0,62.35,62.43,62.35,62.35,35571.0
2019-03-28 10:25:00,62.33,62.34,62.24,62.28,6868.0,62.33,62.34,62.24,62.28,6868.0
2019-03-28 10:30:00,62.3,62.39,62.27,62.37,8381.0,62.3,62.39,62.27,62.37,8381.0
2019-03-28 10:35:00,62.37,62.38,62.26,62.27,15131.0,62.37,62.38,62.26,62.27,15131.0
2019-03-28 10:40:00,62.23,62.37,62.18,62.27,19708.0,62.23,62.37,62.18,62.27,19708.0
2019-03-28 10:45:00,62.28,62.29,62.15,62.18,7627.0,62.28,62.29,62.15,62.18,7627.0
2019-03-28 10:50:00,62.17,62.17,62.09,62.12,13210.0,62.17,62.17,62.09,62.12,13210.0
2019-03-28 10:55:00,62.11,62.15,62.04,62.06,12229.0,62.11,62.15,62.04,62.06,12229.0
2019-03-28 11:00:00,62.07,62.09,61.92,61.97,10462.0,62.07,62.09,61.92,61.97,10462.0
2019-03-28 11:05:00,61.97,62.02,61.91,62.01,7413.0,61.97,62.02,61.91,62.01,7413.0
2019-03-28 11:10:00,62.01,62.1,62.0,62.08,20360.0,62.01,62.1,62.0,62.08,20360.0
2019-03-28 11:15:00,62.08,62.08,61.97,61.97,9801.0,62.08,62.08,61.97,61.97,9801.0
2019-03-28 11:20:00,61.95,61.99,61.88,61.93,3625.0,61.95,61.99,61.88,61.93,3625.0
2019-03-28 11:25:00,61.91,61.91,61.82,61.85,8300.0,61.91,61.91,61.82,61.85,8300.0
2019-03-28 11:30:00,61.87,61.99,61.86,61.99,15773.0,61.87,61.99,61.86,61.99,15773.0
2019-03-28 11:35:00,61.97,62.01,61.92,61.99,15100.0,61.97,62.01,61.92,61.99,15100.0
2019-03-28 11:40:00,62.0,62.06,61.99,62.05,9500.0,62.0,62.06,61.99,62.05,9500.0
2019-03-28 11:45:00,62.07,62.19,62.0,62.19,28923.0,62.07,62.19,62.0,62.19,28923.0
2019-03-28 11:50:00,62.19,62.29,62.14,62.19,43269.0,62.19,62.29,62.14,62.19,43269.0
2019-03-28 11:55:00,62.2,62.23,62.15,62.21,8189.0,62.2,62.23,62.15,62.21,8189.0
2019-03-28 12:00:00,62.2,62.29,62.18,62.28,11542.0,62.2,62.29,62.18,62.28,11542.0
2019-03-28 12:05:00,62.3,62.31,62.23,62.23,5736.0,62.3,62.31,62.23,62.23,5736.0
2019-03-28 12:10:00,62.22,62.22,62.17,62.17,6276.0,62.22,62.22,62.17,62.17,6276.0
2019-03-28 12:15:00,62.17,62.31,62.15,62.3,7764.0,62.17,62.31,62.15,62.3,7764.0
2019-03-28 12:20:00,62.34,62.42,62.34,62.39,10693.0,62.34,62.42,62.34,62.39,10693.0
2019-03-28 12:25:00,62.4,62.46,62.38,62.44,8147.0,62.4,62.46,62.38,62.44,8147.0
2019-03-28 12:30:00,62.45,62.45,62.4,62.42,15348.0,62.45,62.45,62.4,62.42,15348.0
2019-03-28 12:35:00,62.42,62.42,62.36,62.39,10357.0,62.42,62.42,62.36,62.39,10357.0
2019-03-28 12:40:00,62.38,62.42,62.38,62.41,7719.0,62.38,62.42,62.38,62.41,7719.0
2019-03-28 12:45:00,62.39,62.4,62.33,62.37,6191.0,62.39,62.4,62.33,62.37,6191.0
2019-03-28 12:50:00,62.39,62.49,62.38,62.44,12107.0,62.39,62.49,62.38,62.44,12107.0
2019-03-28 12:55:00,62.46,62.48,62.45,62.48,3247.0,62.46,62.48,62.45,62.48,3247.0
2019-03-28 13:00:00,62.49,62.6,62.48,62.56,10359.0,62.49,62.6,62.48,62.56,10359.0
2019-03-28 13:05:00,62.55,62.55,62.49,62.5,7601.0,62.55,62.55,62.49,62.5,7601.0
2019-03-28 13:10:00,62.5,62.5,62.45,62.47,3002.0,62.5,62.5,62.45,62.47,3002.0
2019-03-28 13:15:00,62.47,62.47,62.44,62.44,3008.0,62.47,62.47,62.44,62.44,3008.0
2019-03-28 13:20:00,62.45,62.49,62.44,62.48,7558.0,62.45,62.49,62.44,62.48,7558.0
2019-03-28 13:25:00,62.47,62.51,62.46,62.51,3950.0,62.47,62.51,62.46,62.51,3950.0
2019-03-28 13:30:00,62.52,62.54,62.48,62.48,7096.0,62.52,62.54,62.48,62.48,7096.0
2019-03-28 13:35:00,62.48,62.48,62.44,62.46,5704.0,62.48,62.48,62.44,62.46,5704.0
2019-03-28 13:40:00,62.43,62.43,62.4,62.42,2409.0,62.43,62.43,62.4,62.42,2409.0
2019-03-28 13:45:00,62.41,62.44,62.4,62.44,5485.0,62.41,62.44,62.4,62.44,5485.0
2019-03-28 13:50:00,62.44,62.48,62.42,62.48,16356.0,62.44,62.48,62.42,62.48,16356.0
2019-03-28 13:55:00,62.47,62.49,62.44,62.49,4200.0,62.47,62.49,62.44,62.49,4200.0
2019-03-28 14:00:00,62.49,62.53,62.44,62.52,5512.0,62.49,62.53,62.44,62.52,5512.0
2019-03-28 14:05:00,62.52,62.52,62.42,62.44,4678.0,62.52,62.52,62.42,62.44,4678.0
2019-03-28 14:10:00,62.47,62.5,62.47,62.5,3000.0,62.47,62.5,62.47,62.5,3000.0
2019-03-28 14:15:00,62.5,62.51,62.47,62.48,3880.0,62.5,62.51,62.47,62.48,3880.0
2019-03-28 14:20:00,62.47,62.48,62.45,62.47,2500.0,62.47,62.48,62.45,62.47,2500.0
2019-03-28 14:25:00,62.49,62.52,62.47,62.5,3300.0,62.49,62.52,62.47,62.5,3300.0
2019-03-28 14:30:00,62.5,62.51,62.48,62.48,3430.0,62.5,62.51,62.48,62.48,3430.0
2019-03-28 14:35:00,62.45,62.46,62.45,62.46,3100.0,62.45,62.46,62.45,62.46,3100.0
2019-03-28 14:40:00,62.44,62.45,62.37,62.38,5300.0,62.44,62.45,62.37,62.38,5300.0
2019-03-28 14:45:00,62.38,62.43,62.38,62.41,3900.0,62.38,62.43,62.38,62.41,3900.0
2019-03-28 14:50:00,62.41,62.42,62.36,62.38,5044.0,62.41,62.42,62.36,62.38,5044.0
2019-03-28 14:55:00,62.38,62.43,62.38,62.41,3425.0,62.38,62.43,62.38,62.41,3425.0
2019-03-28 15:00:00,62.42,62.54,62.39,62.53,4197.0,62.42,62.54,62.39,62.53,4197.0
2019-03-28 15:05:00,62.53,62.55,62.52,62.55,5700.0,62.53,62.55,62.52,62.55,5700.0
2019-03-28 15:10:00,62.55,62.63,62.55,62.6,8850.0,62.55,62.63,62.55,62.6,8850.0
2019-03-28 15:15:00,62.61,62.65,62.59,62.64,9318.0,62.61,62.65,62.59,62.64,9318.0
2019-03-28 15:20:00,62.64,62.64,62.6,62.63,12027.0,62.64,62.64,62.6,62.63,12027.0
2019-03-28 15:25:00,62.63,62.68,62.57,62.57,13452.0,62.63,62.68,62.57,62.57,13452.0
2019-03-28 15:30:00,62.58,62.67,62.58,62.67,15897.0,62.58,62.67,62.58,62.67,15897.0
2019-03-28 15:35:00,62.68,62.72,62.66,62.7,12011.0,62.68,62.72,62.66,62.7,12011.0
2019-03-28 15:40:00,62.69,62.73,62.67,62.72,17531.0,62.69,62.73,62.67,62.72,17531.0
2019-03-28 15:45:00,62.72,62.74,62.68,62.72,21093.0,62.72,62.74,62.68,62.72,21093.0
2019-03-28 15:50:00,62.72,62.73,62.68,62.73,38478.0,62.72,62.73,62.68,62.73,38478.0
2019-03-28 15:55:00,62.74,62.75,62.63,62.64,68276.0,62.74,62.75,62.63,62.64,68276.0
2019-03-29 09:30:00,63.17,63.44,63.09,63.13,36885.0,63.17,63.44,63.09,63.13,36885.0
2019-03-29 09:35:00,63.13,63.17,62.96,62.99,17023.0,63.13,63.17,62.96,62.99,17023.0
2019-03-29 09:40:00,62.95,63.15,62.94,63.08,8190.0,62.95,63.15,62.94,63.08,8190.0
2019-03-29 09:45:00,63.1,63.11,62.93,62.94,9088.0,63.1,63.11,62.93,62.94,9088.0
2019-03-29 09:50:00,62.95,63.06,62.92,63.06,12050.0,62.95,63.06,62.92,63.06,12050.0
2019-03-29 09:55:00,63.05,63.05,62.87,62.9,5250.0,63.05,63.05,62.87,62.9,5250.0
2019-03-29 10:00:00,62.89,62.96,62.86,62.9,76343.0,62.89,62.96,62.86,62.9,76343.0
2019-03-29 10:05:00,62.92,62.92,62.8,62.91,10898.0,62.92,62.92,62.8,62.91,10898.0
2019-03-29 10:10:00,62.92,63.0,62.91,62.95,12125.0,62.92,63.0,62.91,62.95,12125.0
2019-03-29 10:15:00,62.96,63.01,62.93,63.0,27387.0,62.96,63.01,62.93,63.0,27387.0
2019-03-29 10:20:00,63.03,63.03,62.93,63.03,56591.0,63.03,63.03,62.93,63.03,56591.0
2019-03-29 10:25:00,63.05,63.16,63.05,63.15,9543.0,63.05,63.16,63.05,63.15,9543.0
2019-03-29 10:30:00,63.15,63.24,63.12,63.23,10030.0,63.15,63.24,63.12,63.23,10030.0
2019-03-29 10:35:00,63.24,63.25,63.13,63.18,8193.0,63.24,63.25,63.13,63.18,8193.0
2019-03-29 10:40:00,63.2,63.22,63.04,63.06,13104.0,63.2,63.22,63.04,63.06,13104.0
2019-03-29 10:45:00,63.04,63.11,63.03,63.04,5404.0,63.04,63.11,63.03,63.04,5404.0
2019-03-29 10:50:00,63.0,63.03,62.96,63.01,18220.0,63.0,63.03,62.96,63.01,18220.0
2019-03-29 10:55:00,63.02,63.09,63.02,63.07,8554.0,63.02,63.09,63.02,63.07,8554.0
2019-03-29 11:00:00,63.07,63.11,63.06,63.09,6200.0,63.07,63.11,63.06,63.09,6200.0
2019-03-29 11:05:00,63.1,63.12,63.01,63.12,6008.0,63.1,63.12,63.01,63.12,6008.0
2019-03-29 11:10:00,63.12,63.14,63.06,63.08,7162.0,63.12,63.14,63.06,63.08,7162.0
2019-03-29 11:15:00,63.08,63.14,63.08,63.08,7766.0,63.08,63.14,63.08,63.08,7766.0
2019-03-29 11:20:00,63.09,63.14,63.08,63.14,7092.0,63.09,63.14,63.08,63.14,7092.0
2019-03-29 11:25:00,63.12,63.22,63.1,63.21,5184.0,63.12,63.22,63.1,63.21,5184.0
2019-03-29 11:30:00,63.21,63.27,63.2,63.24,10025.0,63.21,63.27,63.2,63.24,10025.0
2019-03-29 11:35:00,63.25,63.36,63.22,63.36,11689.0,63.25,63.36,63.22,63.36,11689.0
2019-03-29 11:40:00,63.38,63.41,63.35,63.36,10130.0,63.38,63.41,63.35,63.36,10130.0
2019-03-29 11:45:00,63.35,63.35,63.23,63.3,7954.0,63.35,63.35,63.23,63.3,7954.0
2019-03-29 11:50:00,63.31,63.31,63.18,63.19,7254.0,63.31,63.31,63.18,63.19,7254.0
2019-03-29 11:55:00,63.2,63.2,63.15,63.18,9074.0,63.2,63.2,63.15,63.18,9074.0
2019-03-29 12:00:00,63.18,63.19,63.12,63.17,6748.0,63.18,63.19,63.12,63.17,6748.0
2019-03-29 12:05:00,63.17,63.19,63.12,63.19,7195.0,63.17,63.19,63.12,63.19,7195.0
2019-03-29 12:10:00,63.19,63.2,63.15,63.16,15194.0,63.19,63.2,63.15,63.16,15194.0
2019-03-29 12:15:00,63.16,63.16,63.13,63.14,5971.0,63.16,63.16,63.13,63.14,5971.0
2019-03-29 12:20:00,63.17,63.2,63.16,63.19,4102.0,63.17,63.2,63.16,63.19,4102.0
2019-03-29 12:25:00,63.19,63.24,63.19,63.23,7199.0,63.19,63.24,63.19,63.23,7199.0
2019-03-29 12:30:00,63.23,63.25,63.2,63.25,4234.0,63.23,63.25,63.2,63.25,4234.0
2019-03-29 12:35:00,63.27,63.31,63.26,63.3,2626.0,63.27,63.31,63.26,63.3,2626.0
2019-03-29 12:40:00,63.31,63.32,63.25,63.25,4400.0,63.31,63.32,63.25,63.25,4400.0
2019-03-29 12:45:00,63.25,63.31,63.22,63.31,9034.0,63.25,63.31,63.22,63.31,9034.0
2019-03-29 12:50:00,63.32,63.33,63.24,63.28,3400.0,63.32,63.33,63.24,63.28,3400.0
2019-03-29 12:55:00,63.29,63.31,63.25,63.27,3748.0,63.29,63.31,63.25,63.27,3748.0
2019-03-29 13:00:00,63.26,63.27,63.24,63.25,3706.0,63.26,63.27,63.24,63.25,3706.0
2019-03-29 13:05:00,63.23,63.24,63.18,63.18,4052.0,63.23,63.24,63.18,63.18,4052.0
2019-03-29 13:10:00,63.2,63.26,63.2,63.25,5300.0,63.2,63.26,63.2,63.25,5300.0
2019-03-29 13:15:00,63.25,63.25,63.23,63.23,3085.0,63.25,63.25,63.23,63.23,3085.0
2019-03-29 13:20:00,63.24,63.24,63.19,63.21,3858.0,63.24,63.24,63.19,63.21,3858.0
2019-03-29 13:25:00,63.21,63.25,63.2,63.2,6591.0,63.21,63.25,63.2,63.2,6591.0
2019-03-29 13:30:00,63.19,63.21,63.16,63.17,3480.0,63.19,63.21,63.16,63.17,3480.0
2019-03-29 13:35:00,63.18,63.18,63.15,63.18,3675.0,63.18,63.18,63.15,63.18,3675.0
2019-03-29 13:40:00,63.17,63.24,63.16,63.23,3235.0,63.17,63.24,63.16,63.23,3235.0
2019-03-29 13:45:00,63.23,63.27,63.18,63.27,5429.0,63.23,63.27,63.18,63.27,5429.0
2019-03-29 13:50:00,63.27,63.3,63.26,63.3,4400.0,63.27,63.3,63.26,63.3,4400.0
2019-03-29 13:55:00,63.3,63.34,63.29,63.32,4478.0,63.3,63.34,63.29,63.32,4478.0
2019-03-29 14:00:00,63.34,63.35,63.32,63.34,6540.0,63.34,63.35,63.32,63.34,6540.0
2019-03-29 14:05:00,63.35,63.36,63.32,63.34,4254.0,63.35,63.36,63.32,63.34,4254.0
2019-03-29 14:10:00,63.34,63.38,63.32,63.37,9749.0,63.34,63.38,63.32,63.37,9749.0
2019-03-29 14:15:00,63.38,63.4,63.35,63.35,5700.0,63.38,63.4,63.35,63.35,5700.0
2019-03-29 14:20:00,63.35,63.37,63.33,63.36,5398.0,63.35,63.37,63.33,63.36,5398.0
2019-03-29 14:25:00,63.36,63.42,63.35,63.41,4898.0,63.36,63.42,63.35,63.41,4898.0
2019-03-29 14:30:00,63.4,63.41,63.37,63.37,5602.0,63.4,63.41,63.37,63.37,5602.0
2019-03-29 14:35:00,63.38,63.39,63.35,63.38,4805.0,63.38,63.39,63.35,63.38,4805.0
2019-03-29 14:40:00,63.38,63.39,63.34,63.36,11197.0,63.38,63.39,63.34,63.36,11197.0
2019-03-29 14:45:00,63.35,63.4,63.34,63.37,6300.0,63.35,63.4,63.34,63.37,6300.0
2019-03-29 14:50:00,63.38,63.43,63.37,63.43,6504.0,63.38,63.43,63.37,63.43,6504.0
2019-03-29 14:55:00,63.43,63.44,63.41,63.41,5115.0,63.43,63.44,63.41,63.41,5115.0
2019-03-29 15:00:00,63.41,63.49,63.4,63.46,10499.0,63.41,63.49,63.4,63.46,10499.0
2019-03-29 15:05:00,63.46,63.46,63.4,63.43,5433.0,63.46,63.46,63.4,63.43,5433.0
2019-03-29 15:10:00,63.43,63.44,63.38,63.39,10120.0,63.43,63.44,63.38,63.39,10120.0
2019-03-29 15:15:00,63.39,63.44,63.37,63.42,9474.0,63.39,63.44,63.37,63.42,9474.0
2019-03-29 15:20:00,63.41,63.43,63.39,63.4,6644.0,63.41,63.43,63.39,63.4,6644.0
2019-03-29 15:25:00,63.4,63.45,63.37,63.4,17376.0,63.4,63.45,63.37,63.4,17376.0
2019-03-29 15:30:00,63.41,63.44,63.36,63.44,19331.0,63.41,63.44,63.36,63.44,19331.0
2019-03-29 15:35:00,63.44,63.45,63.42,63.45,16688.0,63.44,63.45,63.42,63.45,16688.0
2019-03-29 15:40:00,63.46,63.49,63.44,63.48,23009.0,63.46,63.49,63.44,63.48,23009.0
2019-03-29 15:45:00,63.5,63.5,63.39,63.39,57537.0,63.5,63.5,63.39,63.39,57537.0
2019-03-29 15:50:00,63.39,63.45,63.38,63.41,57405.0,63.39,63.45,63.38,63.41,57405.0
2019-03-29 15:55:00,63.4,63.56,63.4,63.49,172195.0,63.4,63.56,63.4,63.49,172195.0
2019-04-01 09:30:00,65.01,65.24,64.75,64.75,145260.0,65.01,65.24,64.75,64.75,145260.0
2019-04-01 09:35:00,64.75,64.81,64.41,64.49,40039.0,64.75,64.81,64.41,64.49,40039.0
2019-04-01 09:40:00,64.5,64.73,64.39,64.42,41883.0,64.5,64.73,64.39,64.42,41883.0
2019-04-01 09:45:00,64.46,64.49,64.24,64.26,44000.0,64.46,64.49,64.24,64.26,44000.0
2019-04-01 09:50:00,64.26,64.39,64.01,64.06,40031.0,64.26,64.39,64.01,64.06,40031.0
2019-04-01 09:55:00,64.06,64.14,63.96,64.08,33418.0,64.06,64.14,63.96,64.08,33418.0
2019-04-01 10:00:00,64.1,64.19,63.88,63.88,48971.0,64.1,64.19,63.88,63.88,48971.0
2019-04-01 10:05:00,63.88,63.92,63.68,63.7,24397.0,63.88,63.92,63.68,63.7,24397.0
2019-04-01 10:10:00,63.71,63.76,63.6,63.73,22642.0,63.71,63.76,63.6,63.73,22642.0
2019-04-01 10:15:00,63.73,63.96,63.7,63.94,30459.0,63.73,63.96,63.7,63.94,30459.0
2019-04-01 10:20:00,63.94,64.07,63.93,64.06,31718.0,63.94,64.07,63.93,64.06,31718.0
2019-04-01 10:25:00,64.08,64.09,63.96,63.99,27196.0,64.08,64.09,63.96,63.99,27196.0
2019-04-01 10:30:00,63.99,64.21,63.99,64.08,22125.0,63.99,64.21,63.99,64.08,22125.0
2019-04-01 10:35:00,64.1,64.24,64.09,64.24,17646.0,64.1,64.24,64.09,64.24,17646.0
2019-04-01 10:40:00,64.29,64.3,64.21,64.25,12652.0,64.29,64.3,64.21,64.25,12652.0
2019-04-01 10:45:00,64.24,64.3,64.22,64.27,14605.0,64.24,64.3,64.22,64.27,14605.0
2019-04-01 10:50:00,64.28,64.29,64.2,64.29,13891.0,64.28,64.29,64.2,64.29,13891.0
2019-04-01 10:55:00,64.29,64.43,64.29,64.43,18952.0,64.29,64.43,64.29,64.43,18952.0
2019-04-01 11:00:00,64.43,64.52,64.38,64.51,23568.0,64.43,64.52,64.38,64.51,23568.0
2019-04-01 11:05:00,64.52,64.67,64.51,64.58,23698.0,64.52,64.67,64.51,64.58,23698.0
2019-04-01 11:10:00,64.58,64.59,64.43,64.48,16726.0,64.58,64.59,64.43,64.48,16726.0
2019-04-01 11:15:00,64.49,64.61,64.48,64.59,12277.0,64.49,64.61,64.48,64.59,12277.0
2019-04-01 11:20:00,64.6,64.69,64.58,64.62,21817.0,64.6,64.69,64.58,64.62,21817.0
2019-04-01 11:25:00,64.6,64.74,64.59,64.63,25912.0,64.6,64.74,64.59,64.63,25912.0
2019-04-01 11:30:00,64.63,64.76,64.61,64.66,28046.0,64.63,64.76,64.61,64.66,28046.0
2019-04-01 11:35:00,64.66,64.67,64.6,64.65,19990.0,64.66,64.67,64.6,64.65,19990.0
2019-04-01 11:40:00,64.64,64.69,64.56,64.61,13465.0,64.64,64.69,64.56,64.61,13465.0
2019-04-01 11:45:00,64.61,64.73,64.6,64.69,14289.0,64.61,64.73,64.6,64.69,14289.0
2019-04-01 11:50:00,64.7,64.7,64.54,64.54,9037.0,64.7,64.7,64.54,64.54,9037.0
2019-04-01 11:55:00,64.55,64.63,64.55,64.59,10176.0,64.55,64.63,64.55,64.59,10176.0
2019-04-01 12:00:00,64.58,64.58,64.5,64.5,14473.0,64.58,64.58,64.5,64.5,14473.0
2019-04-01 12:05:00,64.49,64.5,64.42,64.5,10840.0,64.49,64.5,64.42,64.5,10840.0
2019-04-01 12:10:00,64.49,64.53,64.42,64.46,17643.0,64.49,64.53,64.42,64.46,17643.0
2019-04-01 12:15:00,64.47,64.51,64.46,64.49,6704.0,64.47,64.51,64.46,64.49,6704.0
2019-04-01 12:20:00,64.49,64.56,64.49,64.52,17697.0,64.49,64.56,64.49,64.52,17697.0
2019-04-01 12:25:00,64.53,64.57,64.5,64.56,5656.0,64.53,64.57,64.5,64.56,5656.0
2019-04-01 12:30:00,64.55,64.58,64.5,64.5,13352.0,64.55,64.58,64.5,64.5,13352.0
2019-04-01 12:35:00,64.51,64.53,64.46,64.52,7112.0,64.51,64.53,64.46,64.52,7112.0
2019-04-01 12:40:00,64.52,64.61,64.52,64.59,6751.0,64.52,64.61,64.52,64.59,6751.0
2019-04-01 12:45:00,64.59,64.59,64.51,64.55,10103.0,64.59,64.59,64.51,64.55,10103.0
2019-04-01 12:50:00,64.56,64.63,64.56,64.63,8131.0,64.56,64.63,64.56,64.63,8131.0
2019-04-01 12:55:00,64.63,64.75,64.6,64.75,9021.0,64.63,64.75,64.6,64.75,9021.0
2019-04-01 13:00:00,64.75,64.8,64.72,64.79,14855.0,64.75,64.8,64.72,64.79,14855.0
2019-04-01 13:05:00,64.78,64.79,64.7,64.71,16167.0,64.78,64.79,64.7,64.71,16167.0
2019-04-01 13:10:00,64.72,64.76,64.69,64.7,10105.0,64.72,64.76,64.69,64.7,10105.0
2019-04-01 13:15:00,64.69,64.72,64.68,64.68,8325.0,64.69,64.72,64.68,64.68,8325.0
2019-04-01 13:20:00,64.67,64.7,64.64,64.66,10723.0,64.67,64.7,64.64,64.66,10723.0
2019-04-01 13:25:00,64.66,64.73,64.66,64.69,8235.0,64.66,64.73,64.66,64.69,8235.0
2019-04-01 13:30:00,64.69,64.69,64.63,64.63,11010.0,64.69,64.69,64.63,64.63,11010.0
2019-04-01 13:35:00,64.62,64.67,64.6,64.67,5550.0,64.62,64.67,64.6,64.67,5550.0
2019-04-01 13:40:00,64.65,64.68,64.64,64.64,7874.0,64.65,64.68,64.64,64.64,7874.0
2019-04-01 13:45:00,64.64,64.72,64.6,64.6,7421.0,64.64,64.72,64.6,64.6,7421.0
2019-04-01 13:50:00,64.58,64.68,64.58,64.66,8947.0,64.58,64.68,64.58,64.66,8947.0
2019-04-01 13:55:00,64.67,64.7,64.63,64.66,9036.0,64.67,64.7,64.63,64.66,9036.0
2019-04-01 14:00:00,64.66,64.74,64.65,64.73,11370.0,64.66,64.74,64.65,64.73,11370.0
2019-04-01 14:05:00,64.73,64.74,64.69,64.73,8621.0,64.73,64.74,64.69,64.73,8621.0
2019-04-01 14:10:00,64.72,64.75,64.65,64.69,10125.0,64.72,64.75,64.65,64.69,10125.0
2019-04-01 14:15:00,64.68,64.69,64.63,64.64,7948.0,64.68,64.69,64.63,64.64,7948.0
2019-04-01 14:20:00,64.63,64.65,64.61,64.62,7859.0,64.63,64.65,64.61,64.62,7859.0
2019-04-01 14:25:00,64.63,64.67,64.61,64.61,9496.0,64.63,64.67,64.61,64.61,9496.0
2019-04-01 14:30:00,64.61,64.67,64.6,64.66,18003.0,64.61,64.67,64.6,64.66,18003.0
2019-04-01 14:35:00,64.66,64.7,64.62,64.63,30754.0,64.66,64.7,64.62,64.63,30754.0
2019-04-01 14:40:00,64.64,64.64,64.58,64.62,9898.0,64.64,64.64,64.58,64.62,9898.0
2019-04-01 14:45:00,64.63,64.63,64.57,64.59,10660.0,64.63,64.63,64.57,64.59,10660.0
2019-04-01 14:50:00,64.58,64.68,64.58,64.68,11720.0,64.58,64.68,64.58,64.68,11720.0
2019-04-01 14:55:00,64.7,64.76,64.69,64.71,8390.0,64.7,64.76,64.69,64.71,8390.0
2019-04-01 15:00:00,64.71,64.73,64.68,64.68,10264.0,64.71,64.73,64.68,64.68,10264.0
2019-04-01 15:05:00,64.68,64.71,64.67,64.69,10446.0,64.68,64.71,64.67,64.69,10446.0
2019-04-01 15:10:00,64.69,64.72,64.65,64.71,17855.0,64.69,64.72,64.65,64.71,17855.0
2019-04-01 15:15:00,64.71,64.71,64.65,64.68,16816.0,64.71,64.71,64.65,64.68,16816.0
2019-04-01 15:20:00,64.68,64.71,64.67,64.7,17481.0,64.68,64.71,64.67,64.7,17481.0
2019-04-01 15:25:00,64.71,64.74,64.68,64.7,16555.0,64.71,64.74,64.68,64.7,16555.0
2019-04-01 15:30:00,64.7,64.73,64.65,64.66,19400.0,64.7,64.73,64.65,64.66,19400.0
2019-04-01 15:35:00,64.66,64.72,64.63,64.72,19648.0,64.66,64.72,64.63,64.72,19648.0
2019-04-01 15:40:00,64.72,64.73,64.66,64.68,16521.0,64.72,64.73,64.66,64.68,16521.0
2019-04-01 15:45:00,64.68,64.71,64.66,64.69,44169.0,64.68,64.71,64.66,64.69,44169.0
2019-04-01 15:50:00,64.7,64.78,64.7,64.78,34753.0,64.7,64.78,64.7,64.78,34753.0
2019-04-01 15:55:00,64.78,64.89,64.78,64.8,113508.0,64.78,64.89,64.78,64.8,113508.0
2019-04-02 09:30:00,64.75,64.77,64.35,64.51,65976.0,64.75,64.77,64.35,64.51,65976.0
2019-04-02 09:35:00,64.47,64.58,64.27,64.51,26075.0,64.47,64.58,64.27,64.51,26075.0
2019-04-02 09:40:00,64.51,64.58,64.33,64.36,12094.0,64.51,64.58,64.33,64.36,12094.0
2019-04-02 09:45:00,64.33,64.45,64.29,64.33,16157.0,64.33,64.45,64.29,64.33,16157.0
2019-04-02 09:50:00,64.33,64.47,64.27,64.28,20275.0,64.33,64.47,64.27,64.28,20275.0
2019-04-02 09:55:00,64.29,64.32,64.05,64.09,30279.0,64.29,64.32,64.05,64.09,30279.0
2019-04-02 10:00:00,64.09,64.15,64.0,64.13,35000.0,64.09,64.15,64.0,64.13,35000.0
2019-04-02 10:05:00,64.12,64.17,64.06,64.16,23393.0,64.12,64.17,64.06,64.16,23393.0
2019-04-02 10:10:00,64.16,64.24,64.06,64.16,22545.0,64.16,64.24,64.06,64.16,22545.0
2019-04-02 10:15:00,64.16,64.27,64.11,64.24,23458.0,64.16,64.27,64.11,64.24,23458.0
2019-04-02 10:20:00,64.23,64.23,64.14,64.15,19584.0,64.23,64.23,64.14,64.15,19584.0
2019-04-02 10:25:00,64.15,64.31,64.14,64.27,21385.0,64.15,64.31,64.14,64.27,21385.0
2019-04-02 10:30:00,64.26,64.29,64.21,64.22,16468.0,64.26,64.29,64.21,64.22,16468.0
2019-04-02 10:35:00,64.23,64.23,64.11,64.21,25970.0,64.23,64.23,64.11,64.21,25970.0
2019-04-02 10:40:00,64.22,64.25,64.12,64.22,20214.0,64.22,64.25,64.12,64.22,20214.0
2019-04-02 10:45:00,64.23,64.35,64.21,64.31,22378.0,64.23,64.35,64.21,64.31,22378.0
2019-04-02 10:50:00,64.31,64.39,64.29,64.35,24417.0,64.31,64.39,64.29,64.35,24417.0
2019-04-02 10:55:00,64.34,64.43,64.3,64.4,23041.0,64.34,64.43,64.3,64.4,23041.0
2019-04-02 11:00:00,64.41,64.41,64.16,64.18,22760.0,64.41,64.41,64.16,64.18,22760.0
2019-04-02 11:05:00,64.17,64.22,64.09,64.11,25284.0,64.17,64.22,64.09,64.11,25284.0
2019-04-02 11:10:00,64.1,64.12,64.03,64.09,22976.0,64.1,64.12,64.03,64.09,22976.0
2019-04-02 11:15:00,64.1,64.13,64.07,64.07,14288.0,64.1,64.13,64.07,64.07,14288.0
2019-04-02 11:20:00,64.07,64.17,64.07,64.14,20636.0,64.07,64.17,64.07,64.14,20636.0
2019-04-02 11:25:00,64.13,64.19,64.1,64.17,10974.0,64.13,64.19,64.1,64.17,10974.0
2019-04-02 11:30:00,64.16,64.17,64.07,64.08,14034.0,64.16,64.17,64.07,64.08,14034.0
2019-04-02 11:35:00,64.07,64.14,64.07,64.07,16352.0,64.07,64.14,64.07,64.07,16352.0
2019-04-02 11:40:00,64.08,64.1,64.05,64.07,8837.0,64.08,64.1,64.05,64.07,8837.0
2019-04-02 11:45:00,64.07,64.13,64.05,64.13,10627.0,64.07,64.13,64.05,64.13,10627.0
2019-04-02 11:50:00,64.13,64.19,64.12,64.17,12636.0,64.13,64.19,64.12,64.17,12636.0
2019-04-02 11:55:00,64.19,64.19,64.12,64.12,12380.0,64.19,64.19,64.12,64.12,12380.0
2019-04-02 12:00:00,64.12,64.18,64.08,64.15,10497.0,64.12,64.18,64.08,64.15,10497.0
2019-04-02 12:05:00,64.16,64.16,64.09,64.09,20002.0,64.16,64.16,64.09,64.09,20002.0
2019-04-02 12:10:00,64.09,64.12,64.06,64.06,14539.0,64.09,64.12,64.06,64.06,14539.0
2019-04-02 12:15:00,64.06,64.12,64.05,64.12,20587.0,64.06,64.12,64.05,64.12,20587.0
2019-04-02 12:20:00,64.12,64.13,64.08,64.11,15453.0,64.12,64.13,64.08,64.11,15453.0
2019-04-02 12:25:00,64.09,64.12,64.06,64.06,10762.0,64.09,64.12,64.06,64.06,10762.0
2019-04-02 12:30:00,64.07,64.13,64.06,64.06,22678.0,64.07,64.13,64.06,64.06,22678.0
2019-04-02 12:35:00,64.06,64.1,64.05,64.06,12249.0,64.06,64.1,64.05,64.06,12249.0
2019-04-02 12:40:00,64.06,64.07,64.03,64.05,7592.0,64.06,64.07,64.03,64.05,7592.0
2019-04-02 12:45:00,64.05,64.07,64.01,64.05,10224.0,64.05,64.07,64.01,64.05,10224.0
2019-04-02 12:50:00,64.06,64.1,64.05,64.09,13652.0,64.06,64.1,64.05,64.09,13652.0
2019-04-02 12:55:00,64.09,64.09,64.04,64.04,7201.0,64.09,64.09,64.04,64.04,7201.0
2019-04-02 13:00:00,64.04,64.08,64.0,64.08,24006.0,64.04,64.08,64.0,64.08,24006.0
2019-04-02 13:05:00,64.08,64.08,64.03,64.04,19654.0,64.08,64.08,64.03,64.04,19654.0
2019-04-02 13:10:00,64.03,64.03,63.97,64.0,11466.0,64.03,64.03,63.97,64.0,11466.0
2019-04-02 13:15:00,64.0,64.03,63.97,63.97,31244.0,64.0,64.03,63.97,63.97,31244.0
2019-04-02 13:20:00,63.98,64.06,63.97,64.05,10770.0,63.98,64.06,63.97,64.05,10770.0
2019-04-02 13:25:00,64.04,64.04,63.99,64.0,9201.0,64.04,64.04,63.99,64.0,9201.0
2019-04-02 13:30:00,64.0,64.01,63.96,63.99,10220.0,64.0,64.01,63.96,63.99,10220.0
2019-04-02 13:35:00,63.99,64.03,63.98,63.99,16826.0,63.99,64.03,63.98,63.99,16826.0
2019-04-02 13:40:00,64.0,64.06,64.0,64.05,11016.0,64.0,64.06,64.0,64.05,11016.0
2019-04-02 13:45:00,64.06,64.09,64.01,64.09,9784.0,64.06,64.09,64.01,64.09,9784.0
2019-04-02 13:50:00,64.09,64.09,63.99,64.01,14897.0,64.09,64.09,63.99,64.01,14897.0
2019-04-02 13:55:00,64.01,64.05,64.0,64.03,7482.0,64.01,64.05,64.0,64.03,7482.0
2019-04-02 14:00:00,64.03,64.05,64.01,64.04,10422.0,64.03,64.05,64.01,64.04,10422.0
2019-04-02 14:05:00,64.03,64.04,64.01,64.04,9219.0,64.03,64.04,64.01,64.04,9219.0
2019-04-02 14:10:00,64.04,64.15,64.03,64.09,19549.0,64.04,64.15,64.03,64.09,19549.0
2019-04-02 14:15:00,64.09,64.16,64.07,64.12,12937.0,64.09,64.16,64.07,64.12,12937.0
2019-04-02 14:20:00,64.12,64.18,64.1,64.11,18009.0,64.12,64.18,64.1,64.11,18009.0
2019-04-02 14:25:00,64.11,64.15,64.1,64.12,12369.0,64.11,64.15,64.1,64.12,12369.0
2019-04-02 14:30:00,64.12,64.26,64.12,64.25,12976.0,64.12,64.26,64.12,64.25,12976.0
2019-04-02 14:35:00,64.25,64.32,64.24,64.32,7733.0,64.25,64.32,64.24,64.32,7733.0
2019-04-02 14:40:00,64.31,64.36,64.3,64.33,8397.0,64.31,64.36,64.3,64.33,8397.0
2019-04-02 14:45:00,64.33,64.39,64.32,64.39,12296.0,64.33,64.39,64.32,64.39,12296.0
2019-04-02 14:50:00,64.39,64.42,64.38,64.42,10788.0,64.39,64.42,64.38,64.42,10788.0
2019-04-02 14:55:00,64.44,64.47,64.38,64.38,9733.0,64.44,64.47,64.38,64.38,9733.0
2019-04-02 15:00:00,64.38,64.43,64.37,64.42,10956.0,64.38,64.43,64.37,64.42,10956.0
2019-04-02 15:05:00,64.41,64.43,64.39,64.43,10253.0,64.41,64.43,64.39,64.43,10253.0
2019-04-02 15:10:00,64.42,64.45,64.39,64.45,14711.0,64.42,64.45,64.39,64.45,14711.0
2019-04-02 15:15:00,64.47,64.48,64.44,64.47,12152.0,64.47,64.48,64.44,64.47,12152.0
2019-04-02 15:20:00,64.47,64.53,64.47,64.51,11593.0,64.47,64.53,64.47,64.51,11593.0
2019-04-02 15:25:00,64.51,64.56,64.49,64.56,11958.0,64.51,64.56,64.49,64.56,11958.0
2019-04-02 15:30:00,64.56,64.65,64.55,64.65,17065.0,64.56,64.65,64.55,64.65,17065.0
2019-04-02 15:35:00,64.64,64.65,64.59,64.61,19046.0,64.64,64.65,64.59,64.61,19046.0
2019-04-02 15:40:00,64.61,64.61,64.54,64.54,26585.0,64.61,64.61,64.54,64.54,26585.0
2019-04-02 15:45:00,64.54,64.62,64.53,64.61,30096.0,64.54,64.62,64.53,64.61,30096.0
2019-04-02 15:50:00,64.62,64.64,64.58,64.64,33796.0,64.62,64.64,64.58,64.64,33796.0
2019-04-02 15:55:00,64.63,64.81,64.59,64.59,165555.0,64.63,64.81,64.59,64.59,165555.0
2019-04-03 09:30:00,65.1,65.23,65.0,65.23,35010.0,65.1,65.23,65.0,65.23,35010.0
2019-04-03 09:35:00,65.18,65.23,65.01,65.14,23600.0,65.18,65.23,65.01,65.14,23600.0
2019-04-03 09:40:00,65.13,65.22,65.1,65.2,16486.0,65.13,65.22,65.1,65.2,16486.0
2019-04-03 09:45:00,65.2,65.28,65.1,65.23,26499.0,65.2,65.28,65.1,65.23,26499.0
2019-04-03 09:50:00,65.22,65.35,65.11,65.11,29356.0,65.22,65.35,65.11,65.11,29356.0
2019-04-03 09:55:00,65.11,65.11,64.81,64.85,26502.0,65.11,65.11,64.81,64.85,26502.0
2019-04-03 10:00:00,64.83,64.86,64.66,64.69,38826.0,64.83,64.86,64.66,64.69,38826.0
2019-04-03 10:05:00,64.69,64.75,64.56,64.74,24125.0,64.69,64.75,64.56,64.74,24125.0
2019-04-03 10:10:00,64.77,64.83,64.73,64.75,23703.0,64.77,64.83,64.73,64.75,23703.0
2019-04-03 10:15:00,64.76,64.83,64.64,64.81,24613.0,64.76,64.83,64.64,64.81,24613.0
2019-04-03 10:20:00,64.81,64.94,64.77,64.88,19802.0,64.81,64.94,64.77,64.88,19802.0
2019-04-03 10:25:00,64.89,64.92,64.8,64.85,35981.0,64.89,64.92,64.8,64.85,35981.0
2019-04-03 10:30:00,64.84,65.0,64.84,64.95,28489.0,64.84,65.0,64.84,64.95,28489.0
2019-04-03 10:35:00,64.96,65.05,64.91,65.03,27609.0,64.96,65.05,64.91,65.03,27609.0
2019-04-03 10:40:00,65.01,65.06,64.98,65.01,38759.0,65.01,65.06,64.98,65.01,38759.0
2019-04-03 10:45:00,65.01,65.12,64.99,65.03,33624.0,65.01,65.12,64.99,65.03,33624.0
2019-04-03 10:50:00,65.02,65.04,64.97,65.03,12853.0,65.02,65.04,64.97,65.03,12853.0
2019-04-03 10:55:00,65.05,65.07,65.0,65.07,12828.0,65.05,65.07,65.0,65.07,12828.0
2019-04-03 11:00:00,65.08,65.17,65.03,65.15,32561.0,65.08,65.17,65.03,65.15,32561.0
2019-04-03 11:05:00,65.15,65.21,65.09,65.21,29611.0,65.15,65.21,65.09,65.21,29611.0
2019-04-03 11:10:00,65.22,65.28,65.17,65.17,21787.0,65.22,65.28,65.17,65.17,21787.0
2019-04-03 11:15:00,65.17,65.26,65.14,65.25,41051.0,65.17,65.26,65.14,65.25,41051.0
2019-04-03 11:20:00,65.25,65.29,65.19,65.26,24529.0,65.25,65.29,65.19,65.26,24529.0
2019-04-03 11:25:00,65.26,65.31,65.23,65.23,11741.0,65.26,65.31,65.23,65.23,11741.0
2019-04-03 11:30:00,65.21,65.27,65.15,65.21,35751.0,65.21,65.27,65.15,65.21,35751.0
2019-04-03 11:35:00,65.21,65.26,65.07,65.13,52519.0,65.21,65.26,65.07,65.13,52519.0
2019-04-03 11:40:00,65.13,65.17,65.06,65.09,21748.0,65.13,65.17,65.06,65.09,21748.0
2019-04-03 11:45:00,65.09,65.09,65.0,65.02,33070.0,65.09,65.09,65.0,65.02,33070.0
2019-04-03 11:50:00,65.02,65.12,65.02,65.06,57791.0,65.02,65.12,65.02,65.06,57791.0
2019-04-03 11:55:00,65.06,65.06,65.0,65.04,36027.0,65.06,65.06,65.0,65.04,36027.0
2019-04-03 12:00:00,65.05,65.23,65.04,65.2,27185.0,65.05,65.23,65.04,65.2,27185.0
2019-04-03 12:05:00,65.2,65.2,65.15,65.18,68060.0,65.2,65.2,65.15,65.18,68060.0
2019-04-03 12:10:00,65.19,65.39,65.18,65.37,46264.0,65.19,65.39,65.18,65.37,46264.0
2019-04-03 12:15:00,65.37,65.45,65.37,65.45,17120.0,65.37,65.45,65.37,65.45,17120.0
2019-04-03 12:20:00,65.45,65.45,65.3,65.38,13221.0,65.45,65.45,65.3,65.38,13221.0
2019-04-03 12:25:00,65.38,65.38,65.28,65.28,11986.0,65.38,65.38,65.28,65.28,11986.0
2019-04-03 12:30:00,65.27,65.31,65.26,65.29,8780.0,65.27,65.31,65.26,65.29,8780.0
2019-04-03 12:35:00,65.3,65.3,65.17,65.19,23249.0,65.3,65.3,65.17,65.19,23249.0
2019-04-03 12:40:00,65.2,65.28,65.2,65.25,8735.0,65.2,65.28,65.2,65.25,8735.0
2019-04-03 12:45:00,65.25,65.28,65.21,65.27,9269.0,65.25,65.28,65.21,65.27,9269.0
2019-04-03 12:50:00,65.26,65.26,65.17,65.18,10890.0,65.26,65.26,65.17,65.18,10890.0
2019-04-03 12:55:00,65.19,65.24,65.18,65.23,9714.0,65.19,65.24,65.18,65.23,9714.0
2019-04-03 13:00:00,65.23,65.26,65.16,65.17,9823.0,65.23,65.26,65.16,65.17,9823.0
2019-04-03 13:05:00,65.17,65.19,65.14,65.15,10676.0,65.17,65.19,65.14,65.15,10676.0
2019-04-03 13:10:00,65.15,65.16,65.11,65.12,13430.0,65.15,65.16,65.11,65.12,13430.0
2019-04-03 13:15:00,65.12,65.21,65.1,65.15,22925.0,65.12,65.21,65.1,65.15,22925.0
2019-04-03 13:20:00,65.16,65.22,65.14,65.16,14792.0,65.16,65.22,65.14,65.16,14792.0
2019-04-03 13:25:00,65.16,65.2,65.12,65.15,9331.0,65.16,65.2,65.12,65.15,9331.0
2019-04-03 13:30:00,65.15,65.16,65.12,65.14,6161.0,65.15,65.16,65.12,65.14,6161.0
2019-04-03 13:35:00,65.11,65.13,65.1,65.11,6215.0,65.11,65.13,65.1,65.11,6215.0
2019-04-03 13:40:00,65.11,65.11,65.04,65.08,9510.0,65.11,65.11,65.04,65.08,9510.0
2019-04-03 13:45:00,65.07,65.14,65.07,65.1,5507.0,65.07,65.14,65.07,65.1,5507.0
2019-04-03 13:50:00,65.09,65.09,64.99,65.0,10728.0,65.09,65.09,64.99,65.0,10728.0
2019-04-03 13:55:00,65.0,65.01,64.93,64.93,10181.0,65.0,65.01,64.93,64.93,10181.0
2019-04-03 14:00:00,64.93,64.93,64.85,64.9,12057.0,64.93,64.93,64.85,64.9,12057.0
2019-04-03 14:05:00,64.9,64.94,64.88,64.91,9913.0,64.9,64.94,64.88,64.91,9913.0
2019-04-03 14:10:00,64.92,64.98,64.9,64.91,6145.0,64.92,64.98,64.9,64.91,6145.0
2019-04-03 14:15:00,64.91,64.95,64.9,64.95,9588.0,64.91,64.95,64.9,64.95,9588.0
2019-04-03 14:20:00,64.95,65.0,64.93,64.96,7912.0,64.95,65.0,64.93,64.96,7912.0
2019-04-03 14:25:00,64.97,64.99,64.93,64.97,13183.0,64.97,64.99,64.93,64.97,13183.0
2019-04-03 14:30:00,64.96,65.0,64.94,64.99,6660.0,64.96,65.0,64.94,64.99,6660.0
2019-04-03 14:35:00,64.98,64.98,64.93,64.94,10571.0,64.98,64.98,64.93,64.94,10571.0
2019-04-03 14:40:00,64.93,64.93,64.88,64.91,10463.0,64.93,64.93,64.88,64.91,10463.0
2019-04-03 14:45:00,64.91,64.95,64.91,64.92,8360.0,64.91,64.95,64.91,64.92,8360.0
2019-04-03 14:50:00,64.92,65.02,64.92,65.01,9438.0,64.92,65.02,64.92,65.01,9438.0
2019-04-03 14:55:00,65.01,65.04,64.98,65.02,9187.0,65.01,65.04,64.98,65.02,9187.0
2019-04-03 15:00:00,65.02,65.08,65.0,65.05,10056.0,65.02,65.08,65.0,65.05,10056.0
2019-04-03 15:05:00,65.05,65.05,64.98,64.98,9914.0,65.05,65.05,64.98,64.98,9914.0
2019-04-03 15:10:00,64.97,64.97,64.92,64.95,8070.0,64.97,64.97,64.92,64.95,8070.0
2019-04-03 15:15:00,64.93,64.93,64.89,64.91,12497.0,64.93,64.93,64.89,64.91,12497.0
2019-04-03 15:20:00,64.9,64.92,64.85,64.91,15670.0,64.9,64.92,64.85,64.91,15670.0
2019-04-03 15:25:00,64.91,64.97,64.89,64.94,18441.0,64.91,64.97,64.89,64.94,18441.0
2019-04-03 15:30:00,64.94,64.99,64.91,64.98,18435.0,64.94,64.99,64.91,64.98,18435.0
2019-04-03 15:35:00,64.99,65.01,64.97,64.99,17936.0,64.99,65.01,64.97,64.99,17936.0
2019-04-03 15:40:00,64.98,64.99,64.93,64.98,18165.0,64.98,64.99,64.93,64.98,18165.0
2019-04-03 15:45:00,64.98,65.0,64.94,65.0,26072.0,64.98,65.0,64.94,65.0,26072.0
2019-04-03 15:50:00,64.99,65.07,64.98,65.03,30797.0,64.99,65.07,64.98,65.03,30797.0
2019-04-03 15:55:00,65.03,65.25,65.02,65.17,191383.0,65.03,65.25,65.02,65.17,191383.0
2019-04-04 09:30:00,65.25,65.25,64.87,64.87,31907.0,65.25,65.25,64.87,64.87,31907.0
2019-04-04 09:35:00,64.87,64.9,64.72,64.82,16343.0,64.87,64.9,64.72,64.82,16343.0
2019-04-04 09:40:00,64.83,65.0,64.82,64.93,9051.0,64.83,65.0,64.82,64.93,9051.0
2019-04-04 09:45:00,64.92,64.95,64.84,64.88,19465.0,64.92,64.95,64.84,64.88,19465.0
2019-04-04 09:50:00,64.89,64.95,64.82,64.93,19320.0,64.89,64.95,64.82,64.93,19320.0
2019-04-04 09:55:00,64.93,65.03,64.88,64.94,17769.0,64.93,65.03,64.88,64.94,17769.0
2019-04-04 10:00:00,64.98,64.98,64.89,64.95,16233.0,64.98,64.98,64.89,64.95,16233.0
2019-04-04 10:05:00,64.96,64.98,64.73,64.74,20298.0,64.96,64.98,64.73,64.74,20298.0
2019-04-04 10:10:00,64.74,64.76,64.63,64.68,36827.0,64.74,64.76,64.63,64.68,36827.0
2019-04-04 10:15:00,64.69,64.69,64.43,64.45,34775.0,64.69,64.69,64.43,64.45,34775.0
2019-04-04 10:20:00,64.45,64.46,64.13,64.13,25406.0,64.45,64.46,64.13,64.13,25406.0
2019-04-04 10:25:00,64.17,64.18,63.89,63.9,72534.0,64.17,64.18,63.89,63.9,72534.0
2019-04-04 10:30:00,63.88,63.88,63.54,63.57,52678.0,63.88,63.88,63.54,63.57,52678.0
2019-04-04 10:35:00,63.58,63.86,63.58,63.8,37515.0,63.58,63.86,63.58,63.8,37515.0
2019-04-04 10:40:00,63.8,64.0,63.8,63.97,64618.0,63.8,64.0,63.8,63.97,64618.0
2019-04-04 10:45:00,63.97,64.06,63.82,63.98,23557.0,63.97,64.06,63.82,63.98,23557.0
2019-04-04 10:50:00,63.97,64.04,63.94,64.01,11784.0,63.97,64.04,63.94,64.01,11784.0
2019-04-04 10:55:00,64.01,64.04,63.77,63.78,16375.0,64.01,64.04,63.77,63.78,16375.0
2019-04-04 11:00:00,63.78,63.82,63.64,63.71,27789.0,63.78,63.82,63.64,63.71,27789.0
2019-04-04 11:05:00,63.68,63.84,63.64,63.73,32258.0,63.68,63.84,63.64,63.73,32258.0
2019-04-04 11:10:00,63.72,63.76,63.5,63.5,22935.0,63.72,63.76,63.5,63.5,22935.0
2019-04-04 11:15:00,63.51,63.63,63.42,63.63,34590.0,63.51,63.63,63.42,63.63,34590.0
2019-04-04 11:20:00,63.62,63.64,63.46,63.6,21038.0,63.62,63.64,63.46,63.6,21038.0
2019-04-04 11:25:00,63.6,63.62,63.38,63.4,28319.0,63.6,63.62,63.38,63.4,28319.0
2019-04-04 11:30:00,63.39,63.48,63.39,63.4,11851.0,63.39,63.48,63.39,63.4,11851.0
2019-04-04 11:35:00,63.39,63.53,63.38,63.49,21283.0,63.39,63.53,63.38,63.49,21283.0
2019-04-04 11:40:00,63.52,63.52,63.38,63.45,20659.0,63.52,63.52,63.38,63.45,20659.0
2019-04-04 11:45:00,63.44,63.49,63.36,63.42,16621.0,63.44,63.49,63.36,63.42,16621.0
2019-04-04 11:50:00,63.42,63.42,63.2,63.21,23983.0,63.42,63.42,63.2,63.21,23983.0
2019-04-04 11:55:00,63.21,63.29,63.12,63.12,41517.0,63.21,63.29,63.12,63.12,41517.0
2019-04-04 12:00:00,63.16,63.22,63.09,63.22,15709.0,63.16,63.22,63.09,63.22,15709.0
2019-04-04 12:05:00,63.24,63.37,63.22,63.29,21244.0,63.24,63.37,63.22,63.29,21244.0
2019-04-04 12:10:00,63.29,63.39,63.28,63.33,16863.0,63.29,63.39,63.28,63.33,16863.0
2019-04-04 12:15:00,63.33,63.34,63.15,63.2,27375.0,63.33,63.34,63.15,63.2,27375.0
2019-04-04 12:20:00,63.19,63.23,63.12,63.17,16404.0,63.19,63.23,63.12,63.17,16404.0
2019-04-04 12:25:00,63.19,63.24,63.15,63.16,25195.0,63.19,63.24,63.15,63.16,25195.0
2019-04-04 12:30:00,63.13,63.21,63.05,63.07,11148.0,63.13,63.21,63.05,63.07,11148.0
2019-04-04 12:35:00,63.09,63.14,63.08,63.13,7205.0,63.09,63.14,63.08,63.13,7205.0
2019-04-04 12:40:00,63.11,63.2,63.06,63.13,17073.0,63.11,63.2,63.06,63.13,17073.0
2019-04-04 12:45:00,63.14,63.2,63.05,63.16,20678.0,63.14,63.2,63.05,63.16,20678.0
2019-04-04 12:50:00,63.17,63.27,63.15,63.26,6213.0,63.17,63.27,63.15,63.26,6213.0
2019-04-04 12:55:00,63.26,63.37,63.23,63.34,12364.0,63.26,63.37,63.23,63.34,12364.0
2019-04-04 13:00:00,63.36,63.39,63.33,63.37,18104.0,63.36,63.39,63.33,63.37,18104.0
2019-04-04 13:05:00,63.39,63.47,63.39,63.46,6030.0,63.39,63.47,63.39,63.46,6030.0
2019-04-04 13:10:00,63.47,63.49,63.38,63.43,54549.0,63.47,63.49,63.38,63.43,54549.0
2019-04-04 13:15:00,63.45,63.48,63.28,63.33,23899.0,63.45,63.48,63.28,63.33,23899.0
2019-04-04 13:20:00,63.34,63.41,63.33,63.38,19770.0,63.34,63.41,63.33,63.38,19770.0
2019-04-04 13:25:00,63.37,63.37,63.28,63.29,9699.0,63.37,63.37,63.28,63.29,9699.0
2019-04-04 13:30:00,63.28,63.38,63.26,63.34,12177.0,63.28,63.38,63.26,63.34,12177.0
2019-04-04 13:35:00,63.38,63.38,63.27,63.29,7835.0,63.38,63.38,63.27,63.29,7835.0
2019-04-04 13:40:00,63.3,63.31,63.25,63.27,5311.0,63.3,63.31,63.25,63.27,5311.0
2019-04-04 13:45:00,63.27,63.35,63.27,63.35,7256.0,63.27,63.35,63.27,63.35,7256.0
2019-04-04 13:50:00,63.35,63.42,63.34,63.39,9062.0,63.35,63.42,63.34,63.39,9062.0
2019-04-04 13:55:00,63.39,63.39,63.31,63.32,5616.0,63.39,63.39,63.31,63.32,5616.0
2019-04-04 14:00:00,63.33,63.38,63.33,63.34,6154.0,63.33,63.38,63.33,63.34,6154.0
2019-04-04 14:05:00,63.35,63.4,63.3,63.33,57273.0,63.35,63.4,63.3,63.33,57273.0
2019-04-04 14:10:00,63.33,63.47,63.3,63.45,77882.0,63.33,63.47,63.3,63.45,77882.0
2019-04-04 14:15:00,63.44,63.44,63.35,63.37,68251.0,63.44,63.44,63.35,63.37,68251.0
2019-04-04 14:20:00,63.38,63.48,63.35,63.45,62161.0,63.38,63.48,63.35,63.45,62161.0
2019-04-04 14:25:00,63.46,63.47,63.39,63.42,17582.0,63.46,63.47,63.39,63.42,17582.0
2019-04-04 14:30:00,63.43,63.53,63.42,63.46,76576.0,63.43,63.53,63.42,63.46,76576.0
2019-04-04 14:35:00,63.46,63.5,63.44,63.47,62132.0,63.46,63.5,63.44,63.47,62132.0
2019-04-04 14:40:00,63.47,63.53,63.45,63.51,64883.0,63.47,63.53,63.45,63.51,64883.0
2019-04-04 14:45:00,63.52,63.52,63.46,63.49,58966.0,63.52,63.52,63.46,63.49,58966.0
2019-04-04 14:50:00,63.48,63.61,63.47,63.59,33471.0,63.48,63.61,63.47,63.59,33471.0
2019-04-04 14:55:00,63.59,63.65,63.57,63.65,26027.0,63.59,63.65,63.57,63.65,26027.0
2019-04-04 15:00:00,63.64,63.64,63.53,63.54,23384.0,63.64,63.64,63.53,63.54,23384.0
2019-04-04 15:05:00,63.54,63.58,63.52,63.54,12854.0,63.54,63.58,63.52,63.54,12854.0
2019-04-04 15:10:00,63.54,63.62,63.54,63.61,15906.0,63.54,63.62,63.54,63.61,15906.0
2019-04-04 15:15:00,63.62,63.62,63.58,63.61,7453.0,63.62,63.62,63.58,63.61,7453.0
2019-04-04 15:20:00,63.62,63.62,63.53,63.53,11036.0,63.62,63.62,63.53,63.53,11036.0
2019-04-04 15:25:00,63.54,63.58,63.5,63.51,16875.0,63.54,63.58,63.5,63.51,16875.0
2019-04-04 15:30:00,63.52,63.64,63.51,63.59,45362.0,63.52,63.64,63.51,63.59,45362.0
2019-04-04 15:35:00,63.58,63.69,63.58,63.69,30083.0,63.58,63.69,63.58,63.69,30083.0
2019-04-04 15:40:00,63.69,63.7,63.62,63.64,28559.0,63.69,63.7,63.62,63.64,28559.0
2019-04-04 15:45:00,63.65,63.65,63.36,63.39,120851.0,63.65,63.65,63.36,63.39,120851.0
2019-04-04 15:50:00,63.39,63.54,63.38,63.53,115976.0,63.39,63.54,63.38,63.53,115976.0
2019-04-04 15:55:00,63.53,63.73,63.52,63.67,310861.0,63.53,63.73,63.52,63.67,310861.0
2019-04-05 09:30:00,64.09,64.3,63.63,63.83,42338.0,64.09,64.3,63.63,63.83,42338.0
2019-04-05 09:35:00,63.88,64.04,63.88,64.0,10381.0,63.88,64.04,63.88,64.0,10381.0
2019-04-05 09:40:00,63.95,64.02,63.86,64.01,14093.0,63.95,64.02,63.86,64.01,14093.0
2019-04-05 09:45:00,64.01,64.04,63.79,63.79,13951.0,64.01,64.04,63.79,63.79,13951.0
2019-04-05 09:50:00,63.77,63.8,63.51,63.76,20134.0,63.77,63.8,63.51,63.76,20134.0
2019-04-05 09:55:00,63.78,63.91,63.68,63.79,14422.0,63.78,63.91,63.68,63.79,14422.0
2019-04-05 10:00:00,63.8,63.87,63.75,63.82,32203.0,63.8,63.87,63.75,63.82,32203.0
2019-04-05 10:05:00,63.86,63.92,63.77,63.79,16170.0,63.86,63.92,63.77,63.79,16170.0
2019-04-05 10:10:00,63.79,63.86,63.73,63.83,16256.0,63.79,63.86,63.73,63.83,16256.0
2019-04-05 10:15:00,63.86,63.92,63.74,63.74,12232.0,63.86,63.92,63.74,63.74,12232.0
2019-04-05 10:20:00,63.79,63.88,63.75,63.86,13367.0,63.79,63.88,63.75,63.86,13367.0
2019-04-05 10:25:00,63.88,63.92,63.79,63.91,8061.0,63.88,63.92,63.79,63.91,8061.0
2019-04-05 10:30:00,63.91,63.95,63.89,63.9,11509.0,63.91,63.95,63.89,63.9,11509.0
2019-04-05 10:35:00,63.9,63.91,63.79,63.82,14309.0,63.9,63.91,63.79,63.82,14309.0
2019-04-05 10:40:00,63.83,63.84,63.67,63.7,9631.0,63.83,63.84,63.67,63.7,9631.0
2019-04-05 10:45:00,63.7,63.74,63.62,63.64,10047.0,63.7,63.74,63.62,63.64,10047.0
2019-04-05 10:50:00,63.62,63.84,63.62,63.82,10526.0,63.62,63.84,63.62,63.82,10526.0
2019-04-05 10:55:00,63.83,63.87,63.77,63.81,18109.0,63.83,63.87,63.77,63.81,18109.0
2019-04-05 11:00:00,63.81,63.84,63.72,63.8,27695.0,63.81,63.84,63.72,63.8,27695.0
2019-04-05 11:05:00,63.81,63.85,63.78,63.79,22058.0,63.81,63.85,63.78,63.79,22058.0
2019-04-05 11:10:00,63.8,63.84,63.73,63.76,27031.0,63.8,63.84,63.73,63.76,27031.0
2019-04-05 11:15:00,63.75,63.82,63.72,63.73,13683.0,63.75,63.82,63.72,63.73,13683.0
2019-04-05 11:20:00,63.73,63.82,63.73,63.76,17964.0,63.73,63.82,63.73,63.76,17964.0
2019-04-05 11:25:00,63.75,63.94,63.73,63.87,21937.0,63.75,63.94,63.73,63.87,21937.0
2019-04-05 11:30:00,63.88,64.0,63.87,63.94,27916.0,63.88,64.0,63.87,63.94,27916.0
2019-04-05 11:35:00,63.94,63.98,63.89,63.98,29334.0,63.94,63.98,63.89,63.98,29334.0
2019-04-05 11:40:00,63.99,64.0,63.9,63.97,7519.0,63.99,64.0,63.9,63.97,7519.0
2019-04-05 11:45:00,63.94,63.94,63.83,63.85,8353.0,63.94,63.94,63.83,63.85,8353.0
2019-04-05 11:50:00,63.85,63.9,63.78,63.87,9100.0,63.85,63.9,63.78,63.87,9100.0
2019-04-05 11:55:00,63.86,63.92,63.86,63.87,6498.0,63.86,63.92,63.86,63.87,6498.0
2019-04-05 12:00:00,63.86,63.91,63.86,63.9,4500.0,63.86,63.91,63.86,63.9,4500.0
2019-04-05 12:05:00,63.92,63.96,63.92,63.94,5725.0,63.92,63.96,63.92,63.94,5725.0
2019-04-05 12:10:00,63.95,63.99,63.94,63.96,6121.0,63.95,63.99,63.94,63.96,6121.0
2019-04-05 12:15:00,63.96,63.99,63.95,63.98,9427.0,63.96,63.99,63.95,63.98,9427.0
2019-04-05 12:20:00,63.98,64.01,63.94,63.97,13255.0,63.98,64.01,63.94,63.97,13255.0
2019-04-05 12:25:00,63.98,64.0,63.95,63.98,4990.0,63.98,64.0,63.95,63.98,4990.0
2019-04-05 12:30:00,63.98,64.04,63.97,63.98,14716.0,63.98,64.04,63.97,63.98,14716.0
2019-04-05 12:35:00,63.98,63.99,63.91,63.96,7265.0,63.98,63.99,63.91,63.96,7265.0
2019-04-05 12:40:00,63.97,64.04,63.97,64.03,12838.0,63.97,64.04,63.97,64.03,12838.0
2019-04-05 12:45:00,64.04,64.04,64.0,64.03,10277.0,64.04,64.04,64.0,64.03,10277.0
2019-04-05 12:50:00,64.03,64.08,64.02,64.03,37313.0,64.03,64.08,64.02,64.03,37313.0
2019-04-05 12:55:00,64.02,64.07,64.0,64.07,10435.0,64.02,64.07,64.0,64.07,10435.0
2019-04-05 13:00:00,64.07,64.12,64.07,64.08,4100.0,64.07,64.12,64.07,64.08,4100.0
2019-04-05 13:05:00,64.07,64.1,64.03,64.1,5105.0,64.07,64.1,64.03,64.1,5105.0
2019-04-05 13:10:00,64.11,64.16,64.1,64.16,6566.0,64.11,64.16,64.1,64.16,6566.0
2019-04-05 13:15:00,64.17,64.17,64.1,64.12,5555.0,64.17,64.17,64.1,64.12,5555.0
2019-04-05 13:20:00,64.12,64.16,64.09,64.15,3690.0,64.12,64.16,64.09,64.15,3690.0
2019-04-05 13:25:00,64.16,64.21,64.15,64.16,6276.0,64.16,64.21,64.15,64.16,6276.0
2019-04-05 13:30:00,64.16,64.17,64.15,64.15,3527.0,64.16,64.17,64.15,64.15,3527.0
2019-04-05 13:35:00,64.15,64.15,64.11,64.11,3700.0,64.15,64.15,64.11,64.11,3700.0
2019-04-05 13:40:00,64.11,64.15,64.09,64.14,5818.0,64.11,64.15,64.09,64.14,5818.0
2019-04-05 13:45:00,64.14,64.14,64.11,64.13,3800.0,64.14,64.14,64.11,64.13,3800.0
2019-04-05 13:50:00,64.13,64.14,64.1,64.14,6871.0,64.13,64.14,64.1,64.14,6871.0
2019-04-05 13:55:00,64.13,64.17,64.11,64.15,7260.0,64.13,64.17,64.11,64.15,7260.0
2019-04-05 14:00:00,64.14,64.15,64.09,64.1,5377.0,64.14,64.15,64.09,64.1,5377.0
2019-04-05 14:05:00,64.11,64.16,64.09,64.14,9538.0,64.11,64.16,64.09,64.14,9538.0
2019-04-05 14:10:00,64.16,64.16,64.1,64.1,4910.0,64.16,64.16,64.1,64.1,4910.0
2019-04-05 14:15:00,64.08,64.11,64.03,64.05,7527.0,64.08,64.11,64.03,64.05,7527.0
2019-04-05 14:20:00,64.05,64.05,64.0,64.02,5884.0,64.05,64.05,64.0,64.02,5884.0
2019-04-05 14:25:00,64.01,64.02,63.97,64.01,6203.0,64.01,64.02,63.97,64.01,6203.0
2019-04-05 14:30:00,64.01,64.03,64.0,64.01,5959.0,64.01,64.03,64.0,64.01,5959.0
2019-04-05 14:35:00,64.01,64.01,63.95,63.97,7450.0,64.01,64.01,63.95,63.97,7450.0
2019-04-05 14:40:00,63.97,64.0,63.96,63.97,6392.0,63.97,64.0,63.96,63.97,6392.0
2019-04-05 14:45:00,63.97,63.98,63.92,63.96,8101.0,63.97,63.98,63.92,63.96,8101.0
2019-04-05 14:50:00,63.95,64.01,63.94,64.0,4016.0,63.95,64.01,63.94,64.0,4016.0
2019-04-05 14:55:00,64.0,64.02,63.97,63.98,5309.0,64.0,64.02,63.97,63.98,5309.0
2019-04-05 15:00:00,63.97,64.04,63.96,64.03,6742.0,63.97,64.04,63.96,64.03,6742.0
2019-04-05 15:05:00,64.03,64.03,63.98,63.98,7100.0,64.03,64.03,63.98,63.98,7100.0
2019-04-05 15:10:00,63.98,64.05,63.96,64.01,8817.0,63.98,64.05,63.96,64.01,8817.0
2019-04-05 15:15:00,64.0,64.02,63.97,64.01,5312.0,64.0,64.02,63.97,64.01,5312.0
2019-04-05 15:20:00,64.01,64.09,63.99,64.08,9578.0,64.01,64.09,63.99,64.08,9578.0
2019-04-05 15:25:00,64.08,64.13,64.07,64.11,13668.0,64.08,64.13,64.07,64.11,13668.0
2019-04-05 15:30:00,64.12,64.21,64.12,64.2,18103.0,64.12,64.21,64.12,64.2,18103.0
2019-04-05 15:35:00,64.2,64.21,64.15,64.16,22916.0,64.2,64.21,64.15,64.16,22916.0
2019-04-05 15:40:00,64.16,64.18,64.12,64.14,27101.0,64.16,64.18,64.12,64.14,27101.0
2019-04-05 15:45:00,64.14,64.16,64.11,64.14,27250.0,64.14,64.16,64.11,64.14,27250.0
2019-04-05 15:50:00,64.13,64.17,64.11,64.11,51131.0,64.13,64.17,64.11,64.11,51131.0
2019-04-05 15:55:00,64.13,64.24,64.13,64.2,108976.0,64.13,64.24,64.13,64.2,108976.0
2019-04-08 09:30:00,64.23,64.29,63.81,63.82,43621.0,64.23,64.29,63.81,63.82,43621.0
2019-04-08 09:35:00,63.79,63.84,63.51,63.62,41031.0,63.79,63.84,63.51,63.62,41031.0
2019-04-08 09:40:00,63.65,63.69,63.28,63.45,18082.0,63.65,63.69,63.28,63.45,18082.0
2019-04-08 09:45:00,63.4,63.59,63.38,63.59,25740.0,63.4,63.59,63.38,63.59,25740.0
2019-04-08 09:50:00,63.59,63.7,63.52,63.55,45247.0,63.59,63.7,63.52,63.55,45247.0
2019-04-08 09:55:00,63.53,63.73,63.48,63.7,16030.0,63.53,63.73,63.48,63.7,16030.0
2019-04-08 10:00:00,63.73,63.73,63.41,63.52,18072.0,63.73,63.73,63.41,63.52,18072.0
2019-04-08 10:05:00,63.55,63.71,63.52,63.69,10442.0,63.55,63.71,63.52,63.69,10442.0
2019-04-08 10:10:00,63.7,63.71,63.6,63.62,11200.0,63.7,63.71,63.6,63.62,11200.0
2019-04-08 10:15:00,63.62,63.73,63.56,63.72,15795.0,63.62,63.73,63.56,63.72,15795.0
2019-04-08 10:20:00,63.7,63.71,63.52,63.55,14203.0,63.7,63.71,63.52,63.55,14203.0
2019-04-08 10:25:00,63.58,63.61,63.48,63.51,6188.0,63.58,63.61,63.48,63.51,6188.0
2019-04-08 10:30:00,63.46,63.68,63.46,63.68,11795.0,63.46,63.68,63.46,63.68,11795.0
2019-04-08 10:35:00,63.67,63.7,63.61,63.61,11659.0,63.67,63.7,63.61,63.61,11659.0
2019-04-08 10:40:00,63.6,63.67,63.56,63.66,10824.0,63.6,63.67,63.56,63.66,10824.0
2019-04-08 10:45:00,63.66,63.68,63.58,63.62,19223.0,63.66,63.68,63.58,63.62,19223.0
2019-04-08 10:50:00,63.61,63.65,63.57,63.6,10252.0,63.61,63.65,63.57,63.6,10252.0
2019-04-08 10:55:00,63.58,63.63,63.56,63.59,9801.0,63.58,63.63,63.56,63.59,9801.0
2019-04-08 11:00:00,63.58,63.64,63.55,63.61,15477.0,63.58,63.64,63.55,63.61,15477.0
2019-04-08 11:05:00,63.61,63.66,63.57,63.59,34788.0,63.61,63.66,63.57,63.59,34788.0
2019-04-08 11:10:00,63.61,63.66,63.58,63.63,22498.0,63.61,63.66,63.58,63.63,22498.0
2019-04-08 11:15:00,63.63,63.73,63.61,63.73,30752.0,63.63,63.73,63.61,63.73,30752.0
2019-04-08 11:20:00,63.76,63.77,63.65,63.71,37158.0,63.76,63.77,63.65,63.71,37158.0
2019-04-08 11:25:00,63.73,63.83,63.71,63.77,13722.0,63.73,63.83,63.71,63.77,13722.0
2019-04-08 11:30:00,63.77,63.82,63.7,63.71,19005.0,63.77,63.82,63.7,63.71,19005.0
2019-04-08 11:35:00,63.73,63.75,63.69,63.71,7209.0,63.73,63.75,63.69,63.71,7209.0
2019-04-08 11:40:00,63.72,63.79,63.68,63.69,17103.0,63.72,63.79,63.68,63.69,17103.0
2019-04-08 11:45:00,63.7,63.79,63.69,63.78,7271.0,63.7,63.79,63.69,63.78,7271.0
2019-04-08 11:50:00,63.77,63.79,63.68,63.71,21330.0,63.77,63.79,63.68,63.71,21330.0
2019-04-08 11:55:00,63.71,63.71,63.62,63.7,34208.0,63.71,63.71,63.62,63.7,34208.0
2019-04-08 12:00:00,63.73,63.81,63.72,63.75,16635.0,63.73,63.81,63.72,63.75,16635.0
2019-04-08 12:05:00,63.74,63.88,63.73,63.78,17032.0,63.74,63.88,63.73,63.78,17032.0
2019-04-08 12:10:00,63.79,63.79,63.75,63.78,6027.0,63.79,63.79,63.75,63.78,6027.0
2019-04-08 12:15:00,63.8,63.84,63.78,63.81,10383.0,63.8,63.84,63.78,63.81,10383.0
2019-04-08 12:20:00,63.81,63.87,63.78,63.86,5669.0,63.81,63.87,63.78,63.86,5669.0
2019-04-08 12:25:00,63.87,63.89,63.85,63.86,3900.0,63.87,63.89,63.85,63.86,3900.0
2019-04-08 12:30:00,63.85,63.92,63.85,63.88,25435.0,63.85,63.92,63.85,63.88,25435.0
2019-04-08 12:35:00,63.87,63.92,63.82,63.87,13604.0,63.87,63.92,63.82,63.87,13604.0
2019-04-08 12:40:00,63.87,63.89,63.83,63.85,10588.0,63.87,63.89,63.83,63.85,10588.0
2019-04-08 12:45:00,63.84,63.9,63.84,63.87,6461.0,63.84,63.9,63.84,63.87,6461.0
2019-04-08 12:50:00,63.89,63.92,63.86,63.91,4222.0,63.89,63.92,63.86,63.91,4222.0
2019-04-08 12:55:00,63.92,63.99,63.92,63.96,8688.0,63.92,63.99,63.92,63.96,8688.0
2019-04-08 13:00:00,63.96,63.97,63.93,63.95,6163.0,63.96,63.97,63.93,63.95,6163.0
2019-04-08 13:05:00,63.94,64.01,63.93,64.0,5196.0,63.94,64.01,63.93,64.0,5196.0
2019-04-08 13:10:00,63.99,64.0,63.94,63.96,5674.0,63.99,64.0,63.94,63.96,5674.0
2019-04-08 13:15:00,63.95,64.02,63.95,63.98,5781.0,63.95,64.02,63.95,63.98,5781.0
2019-04-08 13:20:00,63.99,64.03,63.99,64.02,12612.0,63.99,64.03,63.99,64.02,12612.0
2019-04-08 13:25:00,64.02,64.06,64.0,64.05,4625.0,64.02,64.06,64.0,64.05,4625.0
2019-04-08 13:30:00,64.06,64.14,64.05,64.12,6806.0,64.06,64.14,64.05,64.12,6806.0
2019-04-08 13:35:00,64.12,64.14,64.07,64.08,14470.0,64.12,64.14,64.07,64.08,14470.0
2019-04-08 13:40:00,64.07,64.09,64.04,64.05,5250.0,64.07,64.09,64.04,64.05,5250.0
2019-04-08 13:45:00,64.05,64.06,63.97,63.99,9350.0,64.05,64.06,63.97,63.99,9350.0
2019-04-08 13:50:00,63.98,64.05,63.96,63.99,5950.0,63.98,64.05,63.96,63.99,5950.0
2019-04-08 13:55:00,63.98,64.01,63.96,63.99,14374.0,63.98,64.01,63.96,63.99,14374.0
2019-04-08 14:00:00,63.99,64.01,63.97,64.01,7848.0,63.99,64.01,63.97,64.01,7848.0
2019-04-08 14:05:00,64.02,64.03,63.98,63.99,9550.0,64.02,64.03,63.98,63.99,9550.0
2019-04-08 14:10:00,63.98,63.98,63.93,63.93,7102.0,63.98,63.98,63.93,63.93,7102.0
2019-04-08 14:15:00,63.92,63.97,63.9,63.94,12135.0,63.92,63.97,63.9,63.94,12135.0
2019-04-08 14:20:00,63.93,63.94,63.88,63.88,5315.0,63.93,63.94,63.88,63.88,5315.0
2019-04-08 14:25:00,63.88,63.89,63.86,63.89,9452.0,63.88,63.89,63.86,63.89,9452.0
2019-04-08 14:30:00,63.89,63.92,63.88,63.89,11588.0,63.89,63.92,63.88,63.89,11588.0
2019-04-08 14:35:00,63.89,63.92,63.87,63.88,6394.0,63.89,63.92,63.87,63.88,6394.0
2019-04-08 14:40:00,63.87,63.92,63.87,63.91,9997.0,63.87,63.92,63.87,63.91,9997.0
2019-04-08 14:45:00,63.91,63.92,63.88,63.9,8899.0,63.91,63.92,63.88,63.9,8899.0
2019-04-08 14:50:00,63.9,63.93,63.9,63.91,5331.0,63.9,63.93,63.9,63.91,5331.0
2019-04-08 14:55:00,63.91,63.93,63.9,63.92,9332.0,63.91,63.93,63.9,63.92,9332.0
2019-04-08 15:00:00,63.91,63.99,63.91,63.96,8126.0,63.91,63.99,63.91,63.96,8126.0
2019-04-08 15:05:00,63.97,64.0,63.95,63.96,5116.0,63.97,64.0,63.95,63.96,5116.0
2019-04-08 15:10:00,63.96,63.97,63.94,63.95,5486.0,63.96,63.97,63.94,63.95,5486.0
2019-04-08 15:15:00,63.96,64.01,63.95,64.0,24151.0,63.96,64.01,63.95,64.0,24151.0
2019-04-08 15:20:00,64.0,64.0,63.94,63.95,18271.0,64.0,64.0,63.94,63.95,18271.0
2019-04-08 15:25:00,63.95,63.96,63.92,63.94,15621.0,63.95,63.96,63.92,63.94,15621.0
2019-04-08 15:30:00,63.93,63.99,63.92,63.97,19303.0,63.93,63.99,63.92,63.97,19303.0
2019-04-08 15:35:00,63.96,63.97,63.93,63.96,31635.0,63.96,63.97,63.93,63.96,31635.0
2019-04-08 15:40:00,63.96,63.98,63.93,63.94,19011.0,63.96,63.98,63.93,63.94,19011.0
2019-04-08 15:45:00,63.94,64.02,63.92,63.99,31167.0,63.94,64.02,63.92,63.99,31167.0
2019-04-08 15:50:00,64.0,64.01,63.97,63.99,38323.0,64.0,64.01,63.97,63.99,38323.0
2019-04-08 15:55:00,63.99,64.07,63.97,63.97,79859.0,63.99,64.07,63.97,63.97,79859.0
2019-04-09 09:30:00,63.7,63.88,63.63,63.83,27018.0,63.7,63.88,63.63,63.83,27018.0
2019-04-09 09:35:00,63.85,64.03,63.74,63.93,15358.0,63.85,64.03,63.74,63.93,15358.0
2019-04-09 09:40:00,63.96,64.09,63.93,64.03,9196.0,63.96,64.09,63.93,64.03,9196.0
2019-04-09 09:45:00,64.03,64.05,63.92,63.93,14300.0,64.03,64.05,63.92,63.93,14300.0
2019-04-09 09:50:00,63.93,64.01,63.88,63.98,10412.0,63.93,64.01,63.88,63.98,10412.0
2019-04-09 09:55:00,63.97,64.11,63.96,64.11,7484.0,63.97,64.11,63.96,64.11,7484.0
2019-04-09 10:00:00,64.14,64.17,64.01,64.02,21597.0,64.14,64.17,64.01,64.02,21597.0
2019-04-09 10:05:00,64.03,64.19,64.03,64.13,12786.0,64.03,64.19,64.03,64.13,12786.0
2019-04-09 10:10:00,64.15,64.17,64.03,64.03,12397.0,64.15,64.17,64.03,64.03,12397.0
2019-04-09 10:15:00,64.05,64.12,64.03,64.1,12265.0,64.05,64.12,64.03,64.1,12265.0
2019-04-09 10:20:00,64.09,64.14,64.08,64.08,7430.0,64.09,64.14,64.08,64.08,7430.0
2019-04-09 10:25:00,64.1,64.18,64.09,64.17,4810.0,64.1,64.18,64.09,64.17,4810.0
2019-04-09 10:30:00,64.18,64.26,64.16,64.2,19495.0,64.18,64.26,64.16,64.2,19495.0
2019-04-09 10:35:00,64.2,64.23,64.12,64.13,16794.0,64.2,64.23,64.12,64.13,16794.0
2019-04-09 10:40:00,64.14,64.18,64.06,64.06,10675.0,64.14,64.18,64.06,64.06,10675.0
2019-04-09 10:45:00,64.03,64.15,64.03,64.09,11477.0,64.03,64.15,64.03,64.09,11477.0
2019-04-09 10:50:00,64.11,64.12,64.03,64.07,8881.0,64.11,64.12,64.03,64.07,8881.0
2019-04-09 10:55:00,64.08,64.11,64.02,64.08,12946.0,64.08,64.11,64.02,64.08,12946.0
2019-04-09 11:00:00,64.08,64.28,64.07,64.25,7996.0,64.08,64.28,64.07,64.25,7996.0
2019-04-09 11:05:00,64.26,64.35,64.25,64.25,15165.0,64.26,64.35,64.25,64.25,15165.0
2019-04-09 11:10:00,64.26,64.35,64.18,64.3,12754.0,64.26,64.35,64.18,64.3,12754.0
2019-04-09 11:15:00,64.31,64.32,64.22,64.25,11247.0,64.31,64.32,64.22,64.25,11247.0
2019-04-09 11:20:00,64.24,64.26,64.18,64.19,11204.0,64.24,64.26,64.18,64.19,11204.0
2019-04-09 11:25:00,64.2,64.29,64.2,64.27,9994.0,64.2,64.29,64.2,64.27,9994.0
2019-04-09 11:30:00,64.27,64.3,64.23,64.24,12861.0,64.27,64.3,64.23,64.24,12861.0
2019-04-09 11:35:00,64.25,64.31,64.22,64.25,9426.0,64.25,64.31,64.22,64.25,9426.0
2019-04-09 11:40:00,64.28,64.33,64.22,64.31,8925.0,64.28,64.33,64.22,64.31,8925.0
2019-04-09 11:45:00,64.33,64.42,64.31,64.4,11734.0,64.33,64.42,64.31,64.4,11734.0
2019-04-09 11:50:00,64.4,64.41,64.31,64.35,12554.0,64.4,64.41,64.31,64.35,12554.0
2019-04-09 11:55:00,64.36,64.38,64.33,64.37,9317.0,64.36,64.38,64.33,64.37,9317.0
2019-04-09 12:00:00,64.38,64.44,64.37,64.42,7873.0,64.38,64.44,64.37,64.42,7873.0
2019-04-09 12:05:00,64.43,64.48,64.43,64.44,6257.0,64.43,64.48,64.43,64.44,6257.0
2019-04-09 12:10:00,64.46,64.54,64.42,64.51,6182.0,64.46,64.54,64.42,64.51,6182.0
2019-04-09 12:15:00,64.52,64.56,64.5,64.51,8224.0,64.52,64.56,64.5,64.51,8224.0
2019-04-09 12:20:00,64.52,64.53,64.47,64.47,5672.0,64.52,64.53,64.47,64.47,5672.0
2019-04-09 12:25:00,64.47,64.54,64.47,64.54,7521.0,64.47,64.54,64.47,64.54,7521.0
2019-04-09 12:30:00,64.54,64.55,64.52,64.53,6566.0,64.54,64.55,64.52,64.53,6566.0
2019-04-09 12:35:00,64.53,64.58,64.52,64.54,8655.0,64.53,64.58,64.52,64.54,8655.0
2019-04-09 12:40:00,64.54,64.58,64.53,64.53,5771.0,64.54,64.58,64.53,64.53,5771.0
2019-04-09 12:45:00,64.53,64.55,64.51,64.52,12812.0,64.53,64.55,64.51,64.52,12812.0
2019-04-09 12:50:00,64.5,64.54,64.48,64.53,5179.0,64.5,64.54,64.48,64.53,5179.0
2019-04-09 12:55:00,64.54,64.59,64.52,64.54,10787.0,64.54,64.59,64.52,64.54,10787.0
2019-04-09 13:00:00,64.54,64.56,64.52,64.52,6673.0,64.54,64.56,64.52,64.52,6673.0
2019-04-09 13:05:00,64.51,64.52,64.47,64.5,7030.0,64.51,64.52,64.47,64.5,7030.0
2019-04-09 13:10:00,64.5,64.53,64.44,64.44,10571.0,64.5,64.53,64.44,64.44,10571.0
2019-04-09 13:15:00,64.46,64.47,64.44,64.45,5243.0,64.46,64.47,64.44,64.45,5243.0
2019-04-09 13:20:00,64.47,64.47,64.43,64.46,6738.0,64.47,64.47,64.43,64.46,6738.0
2019-04-09 13:25:00,64.45,64.52,64.45,64.46,7667.0,64.45,64.52,64.45,64.46,7667.0
2019-04-09 13:30:00,64.45,64.49,64.44,64.49,5491.0,64.45,64.49,64.44,64.49,5491.0
2019-04-09 13:35:00,64.49,64.54,64.47,64.53,5766.0,64.49,64.54,64.47,64.53,5766.0
2019-04-09 13:40:00,64.53,64.54,64.46,64.49,10113.0,64.53,64.54,64.46,64.49,10113.0
2019-04-09 13:45:00,64.49,64.5,64.47,64.48,4002.0,64.49,64.5,64.47,64.48,4002.0
2019-04-09 13:50:00,64.49,64.49,64.44,64.44,9814.0,64.49,64.49,64.44,64.44,9814.0
2019-04-09 13:55:00,64.45,64.48,64.43,64.44,6377.0,64.45,64.48,64.43,64.44,6377.0
2019-04-09 14:00:00,64.43,64.44,64.39,64.39,6428.0,64.43,64.44,64.39,64.39,6428.0
2019-04-09 14:05:00,64.4,64.42,64.39,64.41,6655.0,64.4,64.42,64.39,64.41,6655.0
2019-04-09 14:10:00,64.41,64.46,64.39,64.44,11382.0,64.41,64.46,64.39,64.44,11382.0
2019-04-09 14:15:00,64.43,64.46,64.41,64.41,6192.0,64.43,64.46,64.41,64.41,6192.0
2019-04-09 14:20:00,64.41,64.42,64.38,64.39,9144.0,64.41,64.42,64.38,64.39,9144.0
2019-04-09 14:25:00,64.38,64.42,64.38,64.41,7349.0,64.38,64.42,64.38,64.41,7349.0
2019-04-09 14:30:00,64.4,64.44,64.4,64.42,6921.0,64.4,64.44,64.4,64.42,6921.0
2019-04-09 14:35:00,64.42,64.47,64.42,64.45,5531.0,64.42,64.47,64.42,64.45,5531.0
2019-04-09 14:40:00,64.42,64.43,64.35,64.35,7268.0,64.42,64.43,64.35,64.35,7268.0
2019-04-09 14:45:00,64.35,64.37,64.34,64.37,8546.0,64.35,64.37,64.34,64.37,8546.0
2019-04-09 14:50:00,64.37,64.42,64.36,64.39,8402.0,64.37,64.42,64.36,64.39,8402.0
2019-04-09 14:55:00,64.39,64.42,64.36,64.38,10104.0,64.39,64.42,64.36,64.38,10104.0
2019-04-09 15:00:00,64.37,64.4,64.34,64.34,9032.0,64.37,64.4,64.34,64.34,9032.0
2019-04-09 15:05:00,64.33,64.37,64.31,64.36,5896.0,64.33,64.37,64.31,64.36,5896.0
2019-04-09 15:10:00,64.36,64.39,64.35,64.37,17008.0,64.36,64.39,64.35,64.37,17008.0
2019-04-09 15:15:00,64.37,64.4,64.35,64.39,9120.0,64.37,64.4,64.35,64.39,9120.0
2019-04-09 15:20:00,64.4,64.42,64.38,64.4,11782.0,64.4,64.42,64.38,64.4,11782.0
2019-04-09 15:25:00,64.4,64.4,64.34,64.37,9899.0,64.4,64.4,64.34,64.37,9899.0
2019-04-09 15:30:00,64.38,64.46,64.38,64.44,19542.0,64.38,64.46,64.38,64.44,19542.0
2019-04-09 15:35:00,64.44,64.44,64.39,64.43,13188.0,64.44,64.44,64.39,64.43,13188.0
2019-04-09 15:40:00,64.43,64.44,64.37,64.39,16305.0,64.43,64.44,64.37,64.39,16305.0
2019-04-09 15:45:00,64.39,64.42,64.38,64.38,24172.0,64.39,64.42,64.38,64.38,24172.0
2019-04-09 15:50:00,64.39,64.39,64.3,64.31,33772.0,64.39,64.39,64.3,64.31,33772.0
2019-04-09 15:55:00,64.3,64.33,64.18,64.31,97654.0,64.3,64.33,64.18,64.31,97654.0
2019-04-10 09:30:00,64.31,64.62,64.31,64.47,37797.0,64.31,64.62,64.31,64.47,37797.0
2019-04-10 09:35:00,64.47,64.6,64.39,64.48,12698.0,64.47,64.6,64.39,64.48,12698.0
2019-04-10 09:40:00,64.46,64.75,64.46,64.75,9110.0,64.46,64.75,64.46,64.75,9110.0
2019-04-10 09:45:00,64.75,64.84,64.67,64.78,11599.0,64.75,64.84,64.67,64.78,11599.0
2019-04-10 09:50:00,64.81,64.83,64.69,64.79,14494.0,64.81,64.83,64.69,64.79,14494.0
2019-04-10 09:55:00,64.81,64.82,64.69,64.77,10619.0,64.81,64.82,64.69,64.77,10619.0
2019-04-10 10:00:00,64.76,64.79,64.7,64.7,12747.0,64.76,64.79,64.7,64.7,12747.0
2019-04-10 10:05:00,64.7,64.72,64.65,64.7,10835.0,64.7,64.72,64.65,64.7,10835.0
2019-04-10 10:10:00,64.69,64.75,64.68,64.73,12808.0,64.69,64.75,64.68,64.73,12808.0
2019-04-10 10:15:00,64.73,64.81,64.71,64.78,33122.0,64.73,64.81,64.71,64.78,33122.0
2019-04-10 10:20:00,64.76,64.77,64.64,64.77,14400.0,64.76,64.77,64.64,64.77,14400.0
2019-04-10 10:25:00,64.77,64.84,64.74,64.74,14314.0,64.77,64.84,64.74,64.74,14314.0
2019-04-10 10:30:00,64.76,64.8,64.72,64.78,12528.0,64.76,64.8,64.72,64.78,12528.0
2019-04-10 10:35:00,64.8,64.83,64.75,64.8,14118.0,64.8,64.83,64.75,64.8,14118.0
2019-04-10 10:40:00,64.79,64.91,64.79,64.91,12414.0,64.79,64.91,64.79,64.91,12414.0
2019-04-10 10:45:00,64.92,64.98,64.91,64.96,18394.0,64.92,64.98,64.91,64.96,18394.0
2019-04-10 10:50:00,64.96,64.99,64.9,64.91,12612.0,64.96,64.99,64.9,64.91,12612.0
2019-04-10 10:55:00,64.92,64.93,64.8,64.84,11306.0,64.92,64.93,64.8,64.84,11306.0
2019-04-10 11:00:00,64.86,64.87,64.76,64.78,13239.0,64.86,64.87,64.76,64.78,13239.0
2019-04-10 11:05:00,64.78,64.8,64.73,64.8,8832.0,64.78,64.8,64.73,64.8,8832.0
2019-04-10 11:10:00,64.8,64.86,64.79,64.85,11121.0,64.8,64.86,64.79,64.85,11121.0
2019-04-10 11:15:00,64.85,64.87,64.79,64.87,16043.0,64.85,64.87,64.79,64.87,16043.0
2019-04-10 11:20:00,64.87,64.87,64.78,64.78,9310.0,64.87,64.87,64.78,64.78,9310.0
2019-04-10 11:25:00,64.78,64.82,64.74,64.78,9470.0,64.78,64.82,64.74,64.78,9470.0
2019-04-10 11:30:00,64.78,64.87,64.78,64.84,6596.0,64.78,64.87,64.78,64.84,6596.0
2019-04-10 11:35:00,64.86,64.96,64.85,64.95,8493.0,64.86,64.96,64.85,64.95,8493.0
2019-04-10 11:40:00,64.95,64.95,64.92,64.94,7485.0,64.95,64.95,64.92,64.94,7485.0
2019-04-10 11:45:00,64.94,64.94,64.88,64.88,6123.0,64.94,64.94,64.88,64.88,6123.0
2019-04-10 11:50:00,64.87,64.93,64.86,64.89,14552.0,64.87,64.93,64.86,64.89,14552.0
2019-04-10 11:55:00,64.9,64.91,64.81,64.81,19183.0,64.9,64.91,64.81,64.81,19183.0
2019-04-10 12:00:00,64.83,64.86,64.74,64.77,12630.0,64.83,64.86,64.74,64.77,12630.0
2019-04-10 12:05:00,64.77,64.78,64.76,64.78,4681.0,64.77,64.78,64.76,64.78,4681.0
2019-04-10 12:10:00,64.78,64.79,64.7,64.72,10381.0,64.78,64.79,64.7,64.72,10381.0
2019-04-10 12:15:00,64.73,64.73,64.68,64.7,8565.0,64.73,64.73,64.68,64.7,8565.0
2019-04-10 12:20:00,64.71,64.72,64.68,64.72,12278.0,64.71,64.72,64.68,64.72,12278.0
2019-04-10 12:25:00,64.73,64.75,64.69,64.69,7450.0,64.73,64.75,64.69,64.69,7450.0
2019-04-10 12:30:00,64.69,64.78,64.69,64.75,6782.0,64.69,64.78,64.69,64.75,6782.0
2019-04-10 12:35:00,64.76,64.76,64.66,64.69,9603.0,64.76,64.76,64.66,64.69,9603.0
2019-04-10 12:40:00,64.67,64.67,64.64,64.64,7442.0,64.67,64.67,64.64,64.64,7442.0
2019-04-10 12:45:00,64.64,64.66,64.61,64.61,6298.0,64.64,64.66,64.61,64.61,6298.0
2019-04-10 12:50:00,64.61,64.64,64.58,64.61,9970.0,64.61,64.64,64.58,64.61,9970.0
2019-04-10 12:55:00,64.61,64.61,64.57,64.57,4226.0,64.61,64.61,64.57,64.57,4226.0
2019-04-10 13:00:00,64.56,64.58,64.48,64.48,19401.0,64.56,64.58,64.48,64.48,19401.0
2019-04-10 13:05:00,64.48,64.49,64.45,64.46,6125.0,64.48,64.49,64.45,64.46,6125.0
2019-04-10 13:10:00,64.47,64.48,64.43,64.47,16048.0,64.47,64.48,64.43,64.47,16048.0
2019-04-10 13:15:00,64.47,64.51,64.46,64.48,12335.0,64.47,64.51,64.46,64.48,12335.0
2019-04-10 13:20:00,64.47,64.47,64.41,64.44,8450.0,64.47,64.47,64.41,64.44,8450.0
2019-04-10 13:25:00,64.44,64.45,64.4,64.43,8563.0,64.44,64.45,64.4,64.43,8563.0
2019-04-10 13:30:00,64.42,64.45,64.41,64.41,6196.0,64.42,64.45,64.41,64.41,6196.0
2019-04-10 13:35:00,64.4,64.43,64.39,64.42,6681.0,64.4,64.43,64.39,64.42,6681.0
2019-04-10 13:40:00,64.42,64.56,64.42,64.53,18958.0,64.42,64.56,64.42,64.53,18958.0
2019-04-10 13:45:00,64.53,64.54,64.47,64.47,8799.0,64.53,64.54,64.47,64.47,8799.0
2019-04-10 13:50:00,64.47,64.48,64.4,64.42,6698.0,64.47,64.48,64.4,64.42,6698.0
2019-04-10 13:55:00,64.43,64.48,64.43,64.48,5586.0,64.43,64.48,64.43,64.48,5586.0
2019-04-10 14:00:00,64.5,64.55,64.47,64.55,16613.0,64.5,64.55,64.47,64.55,16613.0
2019-04-10 14:05:00,64.55,64.56,64.48,64.48,5978.0,64.55,64.56,64.48,64.48,5978.0
2019-04-10 14:10:00,64.46,64.46,64.36,64.38,13720.0,64.46,64.46,64.36,64.38,13720.0
2019-04-10 14:15:00,64.39,64.45,64.39,64.43,6957.0,64.39,64.45,64.39,64.43,6957.0
2019-04-10 14:20:00,64.42,64.42,64.28,64.31,8219.0,64.42,64.42,64.28,64.31,8219.0
2019-04-10 14:25:00,64.32,64.37,64.3,64.34,8400.0,64.32,64.37,64.3,64.34,8400.0
2019-04-10 14:30:00,64.35,64.35,64.28,64.32,10755.0,64.35,64.35,64.28,64.32,10755.0
2019-04-10 14:35:00,64.32,64.38,64.32,64.35,7687.0,64.32,64.38,64.32,64.35,7687.0
2019-04-10 14:40:00,64.35,64.42,64.35,64.38,13636.0,64.35,64.42,64.35,64.38,13636.0
2019-04-10 14:45:00,64.38,64.41,64.38,64.39,4917.0,64.38,64.41,64.38,64.39,4917.0
2019-04-10 14:50:00,64.4,64.47,64.4,64.44,11259.0,64.4,64.47,64.4,64.44,11259.0
2019-04-10 14:55:00,64.44,64.5,64.44,64.45,9532.0,64.44,64.5,64.44,64.45,9532.0
2019-04-10 15:00:00,64.46,64.55,64.45,64.54,7344.0,64.46,64.55,64.45,64.54,7344.0
2019-04-10 15:05:00,64.55,64.6,64.49,64.6,11961.0,64.55,64.6,64.49,64.6,11961.0
2019-04-10 15:10:00,64.6,64.62,64.54,64.57,11125.0,64.6,64.62,64.54,64.57,11125.0
2019-04-10 15:15:00,64.57,64.6,64.54,64.55,10287.0,64.57,64.6,64.54,64.55,10287.0
2019-04-10 15:20:00,64.55,64.58,64.54,64.57,11210.0,64.55,64.58,64.54,64.57,11210.0
2019-04-10 15:25:00,64.57,64.58,64.56,64.56,10102.0,64.57,64.58,64.56,64.56,10102.0
2019-04-10 15:30:00,64.55,64.57,64.52,64.55,14255.0,64.55,64.57,64.52,64.55,14255.0
2019-04-10 15:35:00,64.55,64.57,64.47,64.5,17442.0,64.55,64.57,64.47,64.5,17442.0
2019-04-10 15:40:00,64.52,64.52,64.43,64.43,28614.0,64.52,64.52,64.43,64.43,28614.0
2019-04-10 15:45:00,64.43,64.43,64.4,64.43,27377.0,64.43,64.43,64.4,64.43,27377.0
2019-04-10 15:50:00,64.43,64.44,64.37,64.39,48145.0,64.43,64.44,64.37,64.39,48145.0
2019-04-10 15:55:00,64.39,64.47,64.36,64.47,79361.0,64.39,64.47,64.36,64.47,79361.0
2019-04-11 09:30:00,64.59,64.62,64.46,64.49,25105.0,64.59,64.62,64.46,64.49,25105.0
2019-04-11 09:35:00,64.45,64.45,64.27,64.34,11307.0,64.45,64.45,64.27,64.34,11307.0
2019-04-11 09:40:00,64.33,64.45,64.28,64.28,5467.0,64.33,64.45,64.28,64.28,5467.0
2019-04-11 09:45:00,64.28,64.3,64.2,64.25,7352.0,64.28,64.3,64.2,64.25,7352.0
2019-04-11 09:50:00,64.25,64.27,64.08,64.13,6729.0,64.25,64.27,64.08,64.13,6729.0
2019-04-11 09:55:00,64.16,64.28,64.11,64.26,12178.0,64.16,64.28,64.11,64.26,12178.0
2019-04-11 10:00:00,64.26,64.3,64.19,64.29,6616.0,64.26,64.3,64.19,64.29,6616.0
2019-04-11 10:05:00,64.31,64.35,64.26,64.26,4400.0,64.31,64.35,64.26,64.26,4400.0
2019-04-11 10:10:00,64.28,64.33,64.18,64.19,5470.0,64.28,64.33,64.18,64.19,5470.0
2019-04-11 10:15:00,64.23,64.25,64.19,64.23,4304.0,64.23,64.25,64.19,64.23,4304.0
2019-04-11 10:20:00,64.23,64.33,64.21,64.32,4822.0,64.23,64.33,64.21,64.32,4822.0
2019-04-11 10:25:00,64.32,64.36,64.28,64.34,5366.0,64.32,64.36,64.28,64.34,5366.0
2019-04-11 10:30:00,64.35,64.38,64.29,64.3,5660.0,64.35,64.38,64.29,64.3,5660.0
2019-04-11 10:35:00,64.33,64.37,64.32,64.35,2600.0,64.33,64.37,64.32,64.35,2600.0
2019-04-11 10:40:00,64.39,64.45,64.37,64.39,8046.0,64.39,64.45,64.37,64.39,8046.0
2019-04-11 10:45:00,64.4,64.43,64.38,64.43,4022.0,64.4,64.43,64.38,64.43,4022.0
2019-04-11 10:50:00,64.43,64.46,64.38,64.46,5400.0,64.43,64.46,64.38,64.46,5400.0
2019-04-11 10:55:00,64.45,64.56,64.44,64.54,6843.0,64.45,64.56,64.44,64.54,6843.0
2019-04-11 11:00:00,64.57,64.6,64.49,64.53,5200.0,64.57,64.6,64.49,64.53,5200.0
2019-04-11 11:05:00,64.54,64.59,64.53,64.56,2300.0,64.54,64.59,64.53,64.56,2300.0
2019-04-11 11:10:00,64.55,64.55,64.5,64.52,6161.0,64.55,64.55,64.5,64.52,6161.0
2019-04-11 11:15:00,64.52,64.61,64.51,64.61,3914.0,64.52,64.61,64.51,64.61,3914.0
2019-04-11 11:20:00,64.63,64.72,64.61,64.66,5609.0,64.63,64.72,64.61,64.66,5609.0
2019-04-11 11:25:00,64.66,64.66,64.56,64.63,8213.0,64.66,64.66,64.56,64.63,8213.0
2019-04-11 11:30:00,64.62,64.65,64.6,64.63,3780.0,64.62,64.65,64.6,64.63,3780.0
2019-04-11 11:35:00,64.63,64.65,64.57,64.58,4700.0,64.63,64.65,64.57,64.58,4700.0
2019-04-11 11:40:00,64.55,64.57,64.48,64.53,5558.0,64.55,64.57,64.48,64.53,5558.0
2019-04-11 11:45:00,64.53,64.56,64.49,64.56,5597.0,64.53,64.56,64.49,64.56,5597.0
2019-04-11 11:50:00,64.56,64.6,64.55,64.55,4924.0,64.56,64.6,64.55,64.55,4924.0
2019-04-11 11:55:00,64.55,64.63,64.55,64.6,4275.0,64.55,64.63,64.55,64.6,4275.0
2019-04-11 12:00:00,64.6,64.62,64.55,64.59,5364.0,64.6,64.62,64.55,64.59,5364.0
2019-04-11 12:05:00,64.62,64.68,64.6,64.66,7634.0,64.62,64.68,64.6,64.66,7634.0
2019-04-11 12:10:00,64.66,64.66,64.61,64.63,4900.0,64.66,64.66,64.61,64.63,4900.0
2019-04-11 12:15:00,64.61,64.66,64.58,64.62,4060.0,64.61,64.66,64.58,64.62,4060.0
2019-04-11 12:20:00,64.61,64.66,64.61,64.62,4161.0,64.61,64.66,64.61,64.62,4161.0
2019-04-11 12:25:00,64.6,64.65,64.58,64.63,2890.0,64.6,64.65,64.58,64.63,2890.0
2019-04-11 12:30:00,64.64,64.66,64.61,64.63,4940.0,64.64,64.66,64.61,64.63,4940.0
2019-04-11 12:35:00,64.65,64.65,64.56,64.58,3053.0,64.65,64.65,64.56,64.58,3053.0
2019-04-11 12:40:00,64.59,64.62,64.56,64.61,3305.0,64.59,64.62,64.56,64.61,3305.0
2019-04-11 12:45:00,64.61,64.64,64.6,64.62,2565.0,64.61,64.64,64.6,64.62,2565.0
2019-04-11 12:50:00,64.62,64.68,64.61,64.66,2200.0,64.62,64.68,64.61,64.66,2200.0
2019-04-11 12:55:00,64.65,64.68,64.65,64.66,2542.0,64.65,64.68,64.65,64.66,2542.0
2019-04-11 13:00:00,64.66,64.69,64.65,64.66,3622.0,64.66,64.69,64.65,64.66,3622.0
2019-04-11 13:05:00,64.66,64.66,64.62,64.65,2888.0,64.66,64.66,64.62,64.65,2888.0
2019-04-11 13:10:00,64.65,64.67,64.65,64.66,1800.0,64.65,64.67,64.65,64.66,1800.0
2019-04-11 13:15:00,64.67,64.69,64.66,64.68,2100.0,64.67,64.69,64.66,64.68,2100.0
2019-04-11 13:20:00,64.68,64.69,64.6,64.61,7600.0,64.68,64.69,64.6,64.61,7600.0
2019-04-11 13:25:00,64.62,64.66,64.61,64.64,2100.0,64.62,64.66,64.61,64.64,2100.0
2019-04-11 13:30:00,64.63,64.63,64.57,64.58,5400.0,64.63,64.63,64.57,64.58,5400.0
2019-04-11 13:35:00,64.59,64.59,64.53,64.53,3121.0,64.59,64.59,64.53,64.53,3121.0
2019-04-11 13:40:00,64.53,64.54,64.5,64.53,4696.0,64.53,64.54,64.5,64.53,4696.0
2019-04-11 13:45:00,64.54,64.57,64.52,64.54,1700.0,64.54,64.57,64.52,64.54,1700.0
2019-04-11 13:50:00,64.55,64.58,64.5,64.5,7432.0,64.55,64.58,64.5,64.5,7432.0
2019-04-11 13:55:00,64.5,64.51,64.47,64.48,7905.0,64.5,64.51,64.47,64.48,7905.0
2019-04-11 14:00:00,64.49,64.51,64.48,64.5,5008.0,64.49,64.51,64.48,64.5,5008.0
2019-04-11 14:05:00,64.52,64.52,64.45,64.46,6805.0,64.52,64.52,64.45,64.46,6805.0
2019-04-11 14:10:00,64.45,64.48,64.44,64.46,8763.0,64.45,64.48,64.44,64.46,8763.0
2019-04-11 14:15:00,64.47,64.48,64.45,64.46,6332.0,64.47,64.48,64.45,64.46,6332.0
2019-04-11 14:20:00,64.47,64.51,64.47,64.49,4400.0,64.47,64.51,64.47,64.49,4400.0
2019-04-11 14:25:00,64.48,64.51,64.46,64.46,5276.0,64.48,64.51,64.46,64.46,5276.0
2019-04-11 14:30:00,64.46,64.51,64.45,64.49,4345.0,64.46,64.51,64.45,64.49,4345.0
2019-04-11 14:35:00,64.48,64.49,64.47,64.47,3508.0,64.48,64.49,64.47,64.47,3508.0
2019-04-11 14:40:00,64.49,64.52,64.49,64.51,2002.0,64.49,64.52,64.49,64.51,2002.0
2019-04-11 14:45:00,64.51,64.54,64.5,64.53,4392.0,64.51,64.54,64.5,64.53,4392.0
2019-04-11 14:50:00,64.51,64.53,64.48,64.5,8126.0,64.51,64.53,64.48,64.5,8126.0
2019-04-11 14:55:00,64.49,64.55,64.49,64.54,7171.0,64.49,64.55,64.49,64.54,7171.0
2019-04-11 15:00:00,64.55,64.56,64.51,64.53,4358.0,64.55,64.56,64.51,64.53,4358.0
2019-04-11 15:05:00,64.54,64.56,64.54,64.54,3816.0,64.54,64.56,64.54,64.54,3816.0
2019-04-11 15:10:00,64.55,64.56,64.51,64.53,9904.0,64.55,64.56,64.51,64.53,9904.0
2019-04-11 15:15:00,64.52,64.54,64.51,64.53,7994.0,64.52,64.54,64.51,64.53,7994.0
2019-04-11 15:20:00,64.53,64.56,64.49,64.51,12485.0,64.53,64.56,64.49,64.51,12485.0
2019-04-11 15:25:00,64.51,64.51,64.42,64.44,8549.0,64.51,64.51,64.42,64.44,8549.0
2019-04-11 15:30:00,64.45,64.5,64.43,64.48,6482.0,64.45,64.5,64.43,64.48,6482.0
2019-04-11 15:35:00,64.48,64.5,64.44,64.45,26381.0,64.48,64.5,64.44,64.45,26381.0
2019-04-11 15:40:00,64.45,64.45,64.42,64.42,10936.0,64.45,64.45,64.42,64.42,10936.0
2019-04-11 15:45:00,64.43,64.44,64.39,64.39,13205.0,64.43,64.44,64.39,64.39,13205.0
2019-04-11 15:50:00,64.39,64.52,64.39,64.52,27409.0,64.39,64.52,64.39,64.52,27409.0
2019-04-11 15:55:00,64.51,64.58,64.5,64.57,122835.0,64.51,64.58,64.5,64.57,122835.0
2019-04-12 09:30:00,64.81,64.85,64.66,64.69,28621.0,64.81,64.85,64.66,64.69,28621.0
2019-04-12 09:35:00,64.62,64.77,64.62,64.62,7180.0,64.62,64.77,64.62,64.62,7180.0
2019-04-12 09:40:00,64.66,64.71,64.43,64.47,11868.0,64.66,64.71,64.43,64.47,11868.0
2019-04-12 09:45:00,64.5,64.54,64.4,64.54,6220.0,64.5,64.54,64.4,64.54,6220.0
2019-04-12 09:50:00,64.56,64.73,64.56,64.68,12390.0,64.56,64.73,64.56,64.68,12390.0
2019-04-12 09:55:00,64.69,64.69,64.5,64.68,5250.0,64.69,64.69,64.5,64.68,5250.0
2019-04-12 10:00:00,64.7,64.77,64.64,64.69,10734.0,64.7,64.77,64.64,64.69,10734.0
2019-04-12 10:05:00,64.7,64.8,64.7,64.75,8169.0,64.7,64.8,64.7,64.75,8169.0
2019-04-12 10:10:00,64.75,64.8,64.73,64.79,9281.0,64.75,64.8,64.73,64.79,9281.0
2019-04-12 10:15:00,64.78,64.86,64.72,64.85,11960.0,64.78,64.86,64.72,64.85,11960.0
2019-04-12 10:20:00,64.83,64.89,64.81,64.88,10172.0,64.83,64.89,64.81,64.88,10172.0
2019-04-12 10:25:00,64.88,64.95,64.86,64.89,13265.0,64.88,64.95,64.86,64.89,13265.0
2019-04-12 10:30:00,64.89,64.99,64.88,64.92,14273.0,64.89,64.99,64.88,64.92,14273.0
2019-04-12 10:35:00,64.91,64.93,64.83,64.85,11452.0,64.91,64.93,64.83,64.85,11452.0
2019-04-12 10:40:00,64.84,64.96,64.83,64.87,47542.0,64.84,64.96,64.83,64.87,47542.0
2019-04-12 10:45:00,64.89,64.9,64.77,64.84,30941.0,64.89,64.9,64.77,64.84,30941.0
2019-04-12 10:50:00,64.84,64.91,64.81,64.81,13730.0,64.84,64.91,64.81,64.81,13730.0
2019-04-12 10:55:00,64.81,64.87,64.74,64.86,12150.0,64.81,64.87,64.74,64.86,12150.0
2019-04-12 11:00:00,64.84,64.87,64.8,64.83,15800.0,64.84,64.87,64.8,64.83,15800.0
2019-04-12 11:05:00,64.82,64.87,64.8,64.81,11692.0,64.82,64.87,64.8,64.81,11692.0
2019-04-12 11:10:00,64.8,64.8,64.71,64.76,16070.0,64.8,64.8,64.71,64.76,16070.0
2019-04-12 11:15:00,64.76,64.76,64.66,64.69,21310.0,64.76,64.76,64.66,64.69,21310.0
2019-04-12 11:20:00,64.69,64.76,64.66,64.74,16828.0,64.69,64.76,64.66,64.74,16828.0
2019-04-12 11:25:00,64.74,64.77,64.7,64.75,8374.0,64.74,64.77,64.7,64.75,8374.0
2019-04-12 11:30:00,64.75,64.82,64.75,64.82,11361.0,64.75,64.82,64.75,64.82,11361.0
2019-04-12 11:35:00,64.82,64.87,64.8,64.86,12255.0,64.82,64.87,64.8,64.86,12255.0
2019-04-12 11:40:00,64.85,64.85,64.79,64.81,24516.0,64.85,64.85,64.79,64.81,24516.0
2019-04-12 11:45:00,64.81,64.82,64.77,64.82,13815.0,64.81,64.82,64.77,64.82,13815.0
2019-04-12 11:50:00,64.82,64.84,64.75,64.78,9880.0,64.82,64.84,64.75,64.78,9880.0
2019-04-12 11:55:00,64.79,64.88,64.79,64.86,9132.0,64.79,64.88,64.79,64.86,9132.0
2019-04-12 12:00:00,64.86,64.88,64.81,64.83,9800.0,64.86,64.88,64.81,64.83,9800.0
2019-04-12 12:05:00,64.82,64.82,64.77,64.79,7326.0,64.82,64.82,64.77,64.79,7326.0
2019-04-12 12:10:00,64.79,64.8,64.77,64.8,6671.0,64.79,64.8,64.77,64.8,6671.0
2019-04-12 12:15:00,64.8,64.9,64.8,64.88,12803.0,64.8,64.9,64.8,64.88,12803.0
2019-04-12 12:20:00,64.88,64.88,64.82,64.84,5561.0,64.88,64.88,64.82,64.84,5561.0
2019-04-12 12:25:00,64.85,64.87,64.84,64.87,6848.0,64.85,64.87,64.84,64.87,6848.0
2019-04-12 12:30:00,64.86,64.87,64.78,64.79,8567.0,64.86,64.87,64.78,64.79,8567.0
2019-04-12 12:35:00,64.78,64.82,64.77,64.81,2250.0,64.78,64.82,64.77,64.81,2250.0
2019-04-12 12:40:00,64.8,64.82,64.77,64.82,3926.0,64.8,64.82,64.77,64.82,3926.0
2019-04-12 12:45:00,64.82,64.85,64.8,64.84,12041.0,64.82,64.85,64.8,64.84,12041.0
2019-04-12 12:50:00,64.84,64.87,64.83,64.87,4640.0,64.84,64.87,64.83,64.87,4640.0
2019-04-12 12:55:00,64.88,64.89,64.85,64.86,10389.0,64.88,64.89,64.85,64.86,10389.0
2019-04-12 13:00:00,64.84,64.88,64.84,64.88,5927.0,64.84,64.88,64.84,64.88,5927.0
2019-04-12 13:05:00,64.88,64.91,64.87,64.91,7372.0,64.88,64.91,64.87,64.91,7372.0
2019-04-12 13:10:00,64.92,64.94,64.89,64.89,9375.0,64.92,64.94,64.89,64.89,9375.0
2019-04-12 13:15:00,64.9,64.91,64.88,64.91,5637.0,64.9,64.91,64.88,64.91,5637.0
2019-04-12 13:20:00,64.91,64.91,64.85,64.88,12307.0,64.91,64.91,64.85,64.88,12307.0
2019-04-12 13:25:00,64.89,64.94,64.89,64.91,7219.0,64.89,64.94,64.89,64.91,7219.0
2019-04-12 13:30:00,64.92,64.93,64.87,64.87,6912.0,64.92,64.93,64.87,64.87,6912.0
2019-04-12 13:35:00,64.88,64.88,64.82,64.82,7507.0,64.88,64.88,64.82,64.82,7507.0
2019-04-12 13:40:00,64.83,64.85,64.81,64.84,6144.0,64.83,64.85,64.81,64.84,6144.0
2019-04-12 13:45:00,64.83,64.84,64.82,64.84,3562.0,64.83,64.84,64.82,64.84,3562.0
2019-04-12 13:50:00,64.84,64.84,64.78,64.82,5867.0,64.84,64.84,64.78,64.82,5867.0
2019-04-12 13:55:00,64.82,64.84,64.82,64.82,7272.0,64.82,64.84,64.82,64.82,7272.0
2019-04-12 14:00:00,64.8,64.86,64.78,64.86,5709.0,64.8,64.86,64.78,64.86,5709.0
2019-04-12 14:05:00,64.86,64.91,64.86,64.91,7931.0,64.86,64.91,64.86,64.91,7931.0
2019-04-12 14:10:00,64.92,64.96,64.92,64.95,5634.0,64.92,64.96,64.92,64.95,5634.0
2019-04-12 14:15:00,64.96,64.96,64.93,64.95,3957.0,64.96,64.96,64.93,64.95,3957.0
2019-04-12 14:20:00,64.96,64.97,64.93,64.94,7100.0,64.96,64.97,64.93,64.94,7100.0
2019-04-12 14:25:00,64.93,64.93,64.9,64.92,6060.0,64.93,64.93,64.9,64.92,6060.0
2019-04-12 14:30:00,64.92,64.92,64.88,64.89,6660.0,64.92,64.92,64.88,64.89,6660.0
2019-04-12 14:35:00,64.9,64.94,64.89,64.94,9540.0,64.9,64.94,64.89,64.94,9540.0
2019-04-12 14:40:00,64.94,64.96,64.92,64.93,9749.0,64.94,64.96,64.92,64.93,9749.0
2019-04-12 14:45:00,64.94,64.95,64.92,64.92,6577.0,64.94,64.95,64.92,64.92,6577.0
2019-04-12 14:50:00,64.93,64.94,64.92,64.94,7058.0,64.93,64.94,64.92,64.94,7058.0
2019-04-12 14:55:00,64.94,64.99,64.94,64.95,11028.0,64.94,64.99,64.94,64.95,11028.0
2019-04-12 15:00:00,64.94,64.96,64.92,64.95,5750.0,64.94,64.96,64.92,64.95,5750.0
2019-04-12 15:05:00,64.95,64.99,64.95,64.98,7744.0,64.95,64.99,64.95,64.98,7744.0
2019-04-12 15:10:00,64.98,64.99,64.97,64.98,8496.0,64.98,64.99,64.97,64.98,8496.0
2019-04-12 15:15:00,64.98,64.99,64.95,64.97,12621.0,64.98,64.99,64.95,64.97,12621.0
2019-04-12 15:20:00,64.97,64.97,64.92,64.94,7867.0,64.97,64.97,64.92,64.94,7867.0
2019-04-12 15:25:00,64.94,64.96,64.91,64.96,10109.0,64.94,64.96,64.91,64.96,10109.0
2019-04-12 15:30:00,64.96,64.99,64.95,64.97,14713.0,64.96,64.99,64.95,64.97,14713.0
2019-04-12 15:35:00,64.98,65.0,64.94,64.99,17028.0,64.98,65.0,64.94,64.99,17028.0
2019-04-12 15:40:00,65.0,65.0,64.94,64.96,18439.0,65.0,65.0,64.94,64.96,18439.0
2019-04-12 15:45:00,64.95,64.97,64.9,64.92,33950.0,64.95,64.97,64.9,64.92,33950.0
2019-04-12 15:50:00,64.91,64.91,64.82,64.86,34966.0,64.91,64.91,64.82,64.86,34966.0
2019-04-12 15:55:00,64.86,65.0,64.85,64.97,106599.0,64.86,65.0,64.85,64.97,106599.0
2019-04-15 09:30:00,64.98,65.11,64.87,65.0,36405.0,64.98,65.11,64.87,65.0,36405.0
2019-04-15 09:35:00,64.95,65.19,64.89,65.18,16889.0,64.95,65.19,64.89,65.18,16889.0
2019-04-15 09:40:00,65.2,65.37,65.11,65.25,11940.0,65.2,65.37,65.11,65.25,11940.0
2019-04-15 09:45:00,65.24,65.29,65.21,65.22,14402.0,65.24,65.29,65.21,65.22,14402.0
2019-04-15 09:50:00,65.21,65.25,65.07,65.08,12255.0,65.21,65.25,65.07,65.08,12255.0
2019-04-15 09:55:00,65.09,65.14,65.0,65.14,20618.0,65.09,65.14,65.0,65.14,20618.0
2019-04-15 10:00:00,65.15,65.16,65.02,65.08,14393.0,65.15,65.16,65.02,65.08,14393.0
2019-04-15 10:05:00,65.08,65.15,65.05,65.05,12814.0,65.08,65.15,65.05,65.05,12814.0
2019-04-15 10:10:00,65.05,65.07,64.98,64.98,12540.0,65.05,65.07,64.98,64.98,12540.0
2019-04-15 10:15:00,64.98,65.04,64.98,65.02,11951.0,64.98,65.04,64.98,65.02,11951.0
2019-04-15 10:20:00,65.02,65.02,64.92,64.97,11265.0,65.02,65.02,64.92,64.97,11265.0
2019-04-15 10:25:00,64.97,64.97,64.82,64.82,8595.0,64.97,64.97,64.82,64.82,8595.0
2019-04-15 10:30:00,64.82,64.84,64.67,64.71,11612.0,64.82,64.84,64.67,64.71,11612.0
2019-04-15 10:35:00,64.72,64.76,64.59,64.65,13810.0,64.72,64.76,64.59,64.65,13810.0
2019-04-15 10:40:00,64.68,64.7,64.62,64.66,10900.0,64.68,64.7,64.62,64.66,10900.0
2019-04-15 10:45:00,64.68,64.77,64.66,64.75,11813.0,64.68,64.77,64.66,64.75,11813.0
2019-04-15 10:50:00,64.74,64.78,64.7,64.76,12242.0,64.74,64.78,64.7,64.76,12242.0
2019-04-15 10:55:00,64.77,64.84,64.73,64.75,9466.0,64.77,64.84,64.73,64.75,9466.0
2019-04-15 11:00:00,64.79,64.87,64.78,64.82,8250.0,64.79,64.87,64.78,64.82,8250.0
2019-04-15 11:05:00,64.82,64.92,64.81,64.89,10352.0,64.82,64.92,64.81,64.89,10352.0
2019-04-15 11:10:00,64.91,64.92,64.89,64.89,5321.0,64.91,64.92,64.89,64.89,5321.0
2019-04-15 11:15:00,64.89,64.99,64.88,64.97,9257.0,64.89,64.99,64.88,64.97,9257.0
2019-04-15 11:20:00,64.96,64.97,64.92,64.96,10197.0,64.96,64.97,64.92,64.96,10197.0
2019-04-15 11:25:00,64.95,64.99,64.95,64.97,7302.0,64.95,64.99,64.95,64.97,7302.0
2019-04-15 11:30:00,64.97,64.97,64.88,64.89,11354.0,64.97,64.97,64.88,64.89,11354.0
2019-04-15 11:35:00,64.89,64.9,64.83,64.84,7268.0,64.89,64.9,64.83,64.84,7268.0
2019-04-15 11:40:00,64.84,64.86,64.81,64.84,5992.0,64.84,64.86,64.81,64.84,5992.0
2019-04-15 11:45:00,64.85,64.93,64.85,64.92,5503.0,64.85,64.93,64.85,64.92,5503.0
2019-04-15 11:50:00,64.93,64.96,64.92,64.92,7337.0,64.93,64.96,64.92,64.92,7337.0
2019-04-15 11:55:00,64.93,64.98,64.92,64.97,7413.0,64.93,64.98,64.92,64.97,7413.0
2019-04-15 12:00:00,64.98,64.99,64.88,64.9,8666.0,64.98,64.99,64.88,64.9,8666.0
2019-04-15 12:05:00,64.87,64.9,64.84,64.84,6480.0,64.87,64.9,64.84,64.84,6480.0
2019-04-15 12:10:00,64.83,64.87,64.81,64.87,4954.0,64.83,64.87,64.81,64.87,4954.0
2019-04-15 12:15:00,64.87,64.9,64.85,64.9,3900.0,64.87,64.9,64.85,64.9,3900.0
2019-04-15 12:20:00,64.9,64.91,64.88,64.89,5537.0,64.9,64.91,64.88,64.89,5537.0
2019-04-15 12:25:00,64.89,64.92,64.87,64.87,6742.0,64.89,64.92,64.87,64.87,6742.0
2019-04-15 12:30:00,64.87,64.9,64.87,64.87,4000.0,64.87,64.9,64.87,64.87,4000.0
2019-04-15 12:35:00,64.86,64.9,64.84,64.89,4098.0,64.86,64.9,64.84,64.89,4098.0
2019-04-15 12:40:00,64.89,64.9,64.86,64.89,5197.0,64.89,64.9,64.86,64.89,5197.0
2019-04-15 12:45:00,64.9,64.91,64.88,64.89,2700.0,64.9,64.91,64.88,64.89,2700.0
2019-04-15 12:50:00,64.9,64.9,64.86,64.89,3872.0,64.9,64.9,64.86,64.89,3872.0
2019-04-15 12:55:00,64.88,64.88,64.79,64.84,12954.0,64.88,64.88,64.79,64.84,12954.0
2019-04-15 13:00:00,64.84,64.9,64.84,64.89,8682.0,64.84,64.9,64.84,64.89,8682.0
2019-04-15 13:05:00,64.9,64.93,64.89,64.91,6275.0,64.9,64.93,64.89,64.91,6275.0
2019-04-15 13:10:00,64.92,64.98,64.92,64.97,5879.0,64.92,64.98,64.92,64.97,5879.0
2019-04-15 13:15:00,64.98,65.01,64.95,65.01,7468.0,64.98,65.01,64.95,65.01,7468.0
2019-04-15 13:20:00,65.0,65.0,64.95,64.97,6862.0,65.0,65.0,64.95,64.97,6862.0
2019-04-15 13:25:00,64.98,64.98,64.92,64.95,4618.0,64.98,64.98,64.92,64.95,4618.0
2019-04-15 13:30:00,64.94,64.98,64.92,64.98,4210.0,64.94,64.98,64.92,64.98,4210.0
2019-04-15 13:35:00,64.98,64.99,64.97,64.98,3300.0,64.98,64.99,64.97,64.98,3300.0
2019-04-15 13:40:00,64.99,65.0,64.95,64.95,5309.0,64.99,65.0,64.95,64.95,5309.0
2019-04-15 13:45:00,64.94,64.97,64.94,64.95,4100.0,64.94,64.97,64.94,64.95,4100.0
2019-04-15 13:50:00,64.96,64.97,64.93,64.94,6291.0,64.96,64.97,64.93,64.94,6291.0
2019-04-15 13:55:00,64.95,64.97,64.9,64.92,3950.0,64.95,64.97,64.9,64.92,3950.0
2019-04-15 14:00:00,64.92,64.94,64.91,64.94,3475.0,64.92,64.94,64.91,64.94,3475.0
2019-04-15 14:05:00,64.94,64.96,64.89,64.89,6589.0,64.94,64.96,64.89,64.89,6589.0
2019-04-15 14:10:00,64.89,64.9,64.86,64.88,5424.0,64.89,64.9,64.86,64.88,5424.0
2019-04-15 14:15:00,64.89,64.94,64.88,64.91,9451.0,64.89,64.94,64.88,64.91,9451.0
2019-04-15 14:20:00,64.92,64.99,64.91,64.96,7115.0,64.92,64.99,64.91,64.96,7115.0
2019-04-15 14:25:00,64.95,65.0,64.95,64.99,15513.0,64.95,65.0,64.95,64.99,15513.0
2019-04-15 14:30:00,64.98,65.01,64.95,64.97,6827.0,64.98,65.01,64.95,64.97,6827.0
2019-04-15 14:35:00,64.97,64.99,64.94,64.98,5925.0,64.97,64.99,64.94,64.98,5925.0
2019-04-15 14:40:00,64.97,65.03,64.97,65.0,6861.0,64.97,65.03,64.97,65.0,6861.0
2019-04-15 14:45:00,65.01,65.05,64.99,65.05,5119.0,65.01,65.05,64.99,65.05,5119.0
2019-04-15 14:50:00,65.05,65.08,65.03,65.03,7741.0,65.05,65.08,65.03,65.03,7741.0
2019-04-15 14:55:00,65.05,65.05,65.0,65.04,9215.0,65.05,65.05,65.0,65.04,9215.0
2019-04-15 15:00:00,65.04,65.05,65.03,65.05,9396.0,65.04,65.05,65.03,65.05,9396.0
2019-04-15 15:05:00,65.05,65.13,65.02,65.11,16140.0,65.05,65.13,65.02,65.11,16140.0
2019-04-15 15:10:00,65.11,65.15,65.08,65.09,9459.0,65.11,65.15,65.08,65.09,9459.0
2019-04-15 15:15:00,65.09,65.12,65.08,65.12,6009.0,65.09,65.12,65.08,65.12,6009.0
2019-04-15 15:20:00,65.13,65.13,65.06,65.08,11874.0,65.13,65.13,65.06,65.08,11874.0
2019-04-15 15:25:00,65.09,65.11,65.08,65.09,12490.0,65.09,65.11,65.08,65.09,12490.0
2019-04-15 15:30:00,65.09,65.13,65.07,65.08,20423.0,65.09,65.13,65.07,65.08,20423.0
2019-04-15 15:35:00,65.07,65.11,65.06,65.08,15136.0,65.07,65.11,65.06,65.08,15136.0
2019-04-15 15:40:00,65.07,65.1,65.05,65.08,22108.0,65.07,65.1,65.05,65.08,22108.0
2019-04-15 15:45:00,65.08,65.09,65.04,65.05,22553.0,65.08,65.09,65.04,65.05,22553.0
2019-04-15 15:50:00,65.05,65.08,65.01,65.08,40661.0,65.05,65.08,65.01,65.08,40661.0
2019-04-15 15:55:00,65.08,65.17,65.04,65.06,89177.0,65.08,65.17,65.04,65.06,89177.0
2019-04-16 09:30:00,65.48,65.5,65.2,65.22,49082.0,65.48,65.5,65.2,65.22,49082.0
2019-04-16 09:35:00,65.24,65.29,65.16,65.24,9886.0,65.24,65.29,65.16,65.24,9886.0
2019-04-16 09:40:00,65.25,65.31,65.18,65.31,16826.0,65.25,65.31,65.18,65.31,16826.0
2019-04-16 09:45:00,65.32,65.39,65.23,65.26,22075.0,65.32,65.39,65.23,65.26,22075.0
2019-04-16 09:50:00,65.27,65.28,65.13,65.24,23050.0,65.27,65.28,65.13,65.24,23050.0
2019-04-16 09:55:00,65.24,65.25,65.16,65.2,11974.0,65.24,65.25,65.16,65.2,11974.0
2019-04-16 10:00:00,65.23,65.31,65.2,65.26,18564.0,65.23,65.31,65.2,65.26,18564.0
2019-04-16 10:05:00,65.26,65.28,65.18,65.25,16388.0,65.26,65.28,65.18,65.25,16388.0
2019-04-16 10:10:00,65.26,65.4,65.24,65.38,18282.0,65.26,65.4,65.24,65.38,18282.0
2019-04-16 10:15:00,65.37,65.39,65.33,65.37,13043.0,65.37,65.39,65.33,65.37,13043.0
2019-04-16 10:20:00,65.37,65.48,65.36,65.46,18627.0,65.37,65.48,65.36,65.46,18627.0
2019-04-16 10:25:00,65.46,65.48,65.37,65.39,19302.0,65.46,65.48,65.37,65.39,19302.0
2019-04-16 10:30:00,65.39,65.5,65.37,65.48,29902.0,65.39,65.5,65.37,65.48,29902.0
2019-04-16 10:35:00,65.48,65.55,65.47,65.53,21763.0,65.48,65.55,65.47,65.53,21763.0
2019-04-16 10:40:00,65.54,65.57,65.47,65.47,21405.0,65.54,65.57,65.47,65.47,21405.0
2019-04-16 10:45:00,65.43,65.43,65.31,65.34,13276.0,65.43,65.43,65.31,65.34,13276.0
2019-04-16 10:50:00,65.34,65.43,65.31,65.38,15600.0,65.34,65.43,65.31,65.38,15600.0
2019-04-16 10:55:00,65.38,65.47,65.38,65.44,13004.0,65.38,65.47,65.38,65.44,13004.0
2019-04-16 11:00:00,65.45,65.52,65.43,65.48,25806.0,65.45,65.52,65.43,65.48,25806.0
2019-04-16 11:05:00,65.48,65.56,65.48,65.55,14262.0,65.48,65.56,65.48,65.55,14262.0
2019-04-16 11:10:00,65.56,65.59,65.54,65.56,17798.0,65.56,65.59,65.54,65.56,17798.0
2019-04-16 11:15:00,65.56,65.56,65.45,65.51,14296.0,65.56,65.56,65.45,65.51,14296.0
2019-04-16 11:20:00,65.5,65.55,65.47,65.54,10922.0,65.5,65.55,65.47,65.54,10922.0
2019-04-16 11:25:00,65.55,65.56,65.51,65.54,13594.0,65.55,65.56,65.51,65.54,13594.0
2019-04-16 11:30:00,65.53,65.56,65.48,65.55,15202.0,65.53,65.56,65.48,65.55,15202.0
2019-04-16 11:35:00,65.55,65.61,65.55,65.61,10543.0,65.55,65.61,65.55,65.61,10543.0
2019-04-16 11:40:00,65.63,65.64,65.49,65.49,12328.0,65.63,65.64,65.49,65.49,12328.0
2019-04-16 11:45:00,65.48,65.48,65.39,65.41,12776.0,65.48,65.48,65.39,65.41,12776.0
2019-04-16 11:50:00,65.41,65.41,65.35,65.36,11300.0,65.41,65.41,65.35,65.36,11300.0
2019-04-16 11:55:00,65.36,65.36,65.29,65.3,7639.0,65.36,65.36,65.29,65.3,7639.0
2019-04-16 12:00:00,65.3,65.34,65.29,65.29,7929.0,65.3,65.34,65.29,65.29,7929.0
2019-04-16 12:05:00,65.31,65.33,65.3,65.31,6624.0,65.31,65.33,65.3,65.31,6624.0
2019-04-16 12:10:00,65.31,65.31,65.26,65.28,12375.0,65.31,65.31,65.26,65.28,12375.0
2019-04-16 12:15:00,65.28,65.31,65.24,65.27,7482.0,65.28,65.31,65.24,65.27,7482.0
2019-04-16 12:20:00,65.27,65.32,65.26,65.29,9182.0,65.27,65.32,65.26,65.29,9182.0
2019-04-16 12:25:00,65.3,65.34,65.26,65.32,12370.0,65.3,65.34,65.26,65.32,12370.0
2019-04-16 12:30:00,65.32,65.35,65.31,65.34,8693.0,65.32,65.35,65.31,65.34,8693.0
2019-04-16 12:35:00,65.34,65.39,65.34,65.36,11696.0,65.34,65.39,65.34,65.36,11696.0
2019-04-16 12:40:00,65.36,65.38,65.33,65.34,12700.0,65.36,65.38,65.33,65.34,12700.0
2019-04-16 12:45:00,65.34,65.35,65.32,65.34,4622.0,65.34,65.35,65.32,65.34,4622.0
2019-04-16 12:50:00,65.34,65.36,65.31,65.31,11801.0,65.34,65.36,65.31,65.31,11801.0
2019-04-16 12:55:00,65.3,65.34,65.29,65.33,8038.0,65.3,65.34,65.29,65.33,8038.0
2019-04-16 13:00:00,65.33,65.38,65.32,65.36,7290.0,65.33,65.38,65.32,65.36,7290.0
2019-04-16 13:05:00,65.37,65.41,65.37,65.37,7114.0,65.37,65.41,65.37,65.37,7114.0
2019-04-16 13:10:00,65.38,65.4,65.36,65.37,5257.0,65.38,65.4,65.36,65.37,5257.0
2019-04-16 13:15:00,65.37,65.37,65.31,65.31,9962.0,65.37,65.37,65.31,65.31,9962.0
2019-04-16 13:20:00,65.32,65.33,65.3,65.33,10600.0,65.32,65.33,65.3,65.33,10600.0
2019-04-16 13:25:00,65.34,65.35,65.31,65.35,5582.0,65.34,65.35,65.31,65.35,5582.0
2019-04-16 13:30:00,65.35,65.36,65.29,65.3,10330.0,65.35,65.36,65.29,65.3,10330.0
2019-04-16 13:35:00,65.3,65.31,65.24,65.28,23474.0,65.3,65.31,65.24,65.28,23474.0
2019-04-16 13:40:00,65.28,65.31,65.26,65.31,21550.0,65.28,65.31,65.26,65.31,21550.0
2019-04-16 13:45:00,65.31,65.37,65.3,65.3,15036.0,65.31,65.37,65.3,65.3,15036.0
2019-04-16 13:50:00,65.31,65.32,65.29,65.29,8950.0,65.31,65.32,65.29,65.29,8950.0
2019-04-16 13:55:00,65.28,65.29,65.23,65.24,7952.0,65.28,65.29,65.23,65.24,7952.0
2019-04-16 14:00:00,65.23,65.31,65.2,65.27,50341.0,65.23,65.31,65.2,65.27,50341.0
2019-04-16 14:05:00,65.28,65.28,65.14,65.15,15600.0,65.28,65.28,65.14,65.15,15600.0
2019-04-16 14:10:00,65.15,65.19,65.14,65.16,9148.0,65.15,65.19,65.14,65.16,9148.0
2019-04-16 14:15:00,65.14,65.16,65.08,65.08,7510.0,65.14,65.16,65.08,65.08,7510.0
2019-04-16 14:20:00,65.1,65.13,65.1,65.1,8215.0,65.1,65.13,65.1,65.1,8215.0
2019-04-16 14:25:00,65.1,65.11,65.04,65.07,8556.0,65.1,65.11,65.04,65.07,8556.0
2019-04-16 14:30:00,65.06,65.09,65.05,65.05,6842.0,65.06,65.09,65.05,65.05,6842.0
2019-04-16 14:35:00,65.06,65.12,65.05,65.12,11410.0,65.06,65.12,65.05,65.12,11410.0
2019-04-16 14:40:00,65.11,65.12,65.07,65.09,5136.0,65.11,65.12,65.07,65.09,5136.0
2019-04-16 14:45:00,65.09,65.11,65.08,65.1,10916.0,65.09,65.11,65.08,65.1,10916.0
2019-04-16 14:50:00,65.11,65.18,65.1,65.1,18373.0,65.11,65.18,65.1,65.1,18373.0
2019-04-16 14:55:00,65.1,65.11,65.0,65.01,8626.0,65.1,65.11,65.0,65.01,8626.0
2019-04-16 15:00:00,65.02,65.04,64.96,64.96,9576.0,65.02,65.04,64.96,64.96,9576.0
2019-04-16 15:05:00,64.96,65.0,64.93,64.95,13145.0,64.96,65.0,64.93,64.95,13145.0
2019-04-16 15:10:00,64.95,64.97,64.82,64.83,15611.0,64.95,64.97,64.82,64.83,15611.0
2019-04-16 15:15:00,64.82,64.85,64.78,64.81,15798.0,64.82,64.85,64.78,64.81,15798.0
2019-04-16 15:20:00,64.81,64.82,64.73,64.75,18259.0,64.81,64.82,64.73,64.75,18259.0
2019-04-16 15:25:00,64.74,64.75,64.66,64.69,16654.0,64.74,64.75,64.66,64.69,16654.0
2019-04-16 15:30:00,64.7,64.7,64.38,64.4,29587.0,64.7,64.7,64.38,64.4,29587.0
2019-04-16 15:35:00,64.4,64.42,64.25,64.4,36355.0,64.4,64.42,64.25,64.4,36355.0
2019-04-16 15:40:00,64.41,64.48,64.37,64.44,29627.0,64.41,64.48,64.37,64.44,29627.0
2019-04-16 15:45:00,64.44,64.6,64.43,64.58,34345.0,64.44,64.6,64.43,64.58,34345.0
2019-04-16 15:50:00,64.58,64.64,64.56,64.63,31703.0,64.58,64.64,64.56,64.63,31703.0
2019-04-16 15:55:00,64.64,64.76,64.64,64.7,95522.0,64.64,64.76,64.64,64.7,95522.0
2019-04-17 09:30:00,65.01,65.06,64.41,64.45,49730.0,65.01,65.06,64.41,64.45,49730.0
2019-04-17 09:35:00,64.48,64.6,64.44,64.48,18964.0,64.48,64.6,64.44,64.48,18964.0
2019-04-17 09:40:00,64.48,64.53,64.27,64.39,25601.0,64.48,64.53,64.27,64.39,25601.0
2019-04-17 09:45:00,64.42,64.71,64.42,64.7,22443.0,64.42,64.71,64.42,64.7,22443.0
2019-04-17 09:50:00,64.72,64.82,64.57,64.57,25439.0,64.72,64.82,64.57,64.57,25439.0
2019-04-17 09:55:00,64.58,64.64,64.23,64.25,28013.0,64.58,64.64,64.23,64.25,28013.0
2019-04-17 10:00:00,64.25,64.25,63.81,63.88,41600.0,64.25,64.25,63.81,63.88,41600.0
2019-04-17 10:05:00,63.82,64.04,63.74,64.03,32225.0,63.82,64.04,63.74,64.03,32225.0
2019-04-17 10:10:00,64.03,64.2,64.02,64.13,11391.0,64.03,64.2,64.02,64.13,11391.0
2019-04-17 10:15:00,64.14,64.3,64.13,64.28,14902.0,64.14,64.3,64.13,64.28,14902.0
2019-04-17 10:20:00,64.27,64.31,64.19,64.22,10345.0,64.27,64.31,64.19,64.22,10345.0
2019-04-17 10:25:00,64.22,64.28,64.21,64.23,11051.0,64.22,64.28,64.21,64.23,11051.0
2019-04-17 10:30:00,64.22,64.29,64.11,64.15,11431.0,64.22,64.29,64.11,64.15,11431.0
2019-04-17 10:35:00,64.17,64.25,64.16,64.24,11600.0,64.17,64.25,64.16,64.24,11600.0
2019-04-17 10:40:00,64.25,64.36,64.24,64.25,9132.0,64.25,64.36,64.24,64.25,9132.0
2019-04-17 10:45:00,64.25,64.36,64.11,64.19,16811.0,64.25,64.36,64.11,64.19,16811.0
2019-04-17 10:50:00,64.2,64.22,64.13,64.14,14431.0,64.2,64.22,64.13,64.14,14431.0
2019-04-17 10:55:00,64.13,64.25,64.08,64.23,11682.0,64.13,64.25,64.08,64.23,11682.0
2019-04-17 11:00:00,64.23,64.33,64.21,64.26,10266.0,64.23,64.33,64.21,64.26,10266.0
2019-04-17 11:05:00,64.25,64.25,64.11,64.19,12022.0,64.25,64.25,64.11,64.19,12022.0
2019-04-17 11:10:00,64.2,64.24,64.18,64.19,9965.0,64.2,64.24,64.18,64.19,9965.0
2019-04-17 11:15:00,64.18,64.27,64.13,64.24,11520.0,64.18,64.27,64.13,64.24,11520.0
2019-04-17 11:20:00,64.22,64.23,64.18,64.21,6317.0,64.22,64.23,64.18,64.21,6317.0
2019-04-17 11:25:00,64.21,64.21,64.1,64.17,14584.0,64.21,64.21,64.1,64.17,14584.0
2019-04-17 11:30:00,64.16,64.19,64.02,64.03,20224.0,64.16,64.19,64.02,64.03,20224.0
2019-04-17 11:35:00,64.02,64.12,63.98,64.06,19508.0,64.02,64.12,63.98,64.06,19508.0
2019-04-17 11:40:00,64.05,64.1,64.04,64.07,10280.0,64.05,64.1,64.04,64.07,10280.0
2019-04-17 11:45:00,64.08,64.26,64.06,64.2,14780.0,64.08,64.26,64.06,64.2,14780.0
2019-04-17 11:50:00,64.21,64.27,64.19,64.22,8301.0,64.21,64.27,64.19,64.22,8301.0
2019-04-17 11:55:00,64.22,64.23,64.09,64.11,7200.0,64.22,64.23,64.09,64.11,7200.0
2019-04-17 12:00:00,64.12,64.13,64.05,64.09,11300.0,64.12,64.13,64.05,64.09,11300.0
2019-04-17 12:05:00,64.09,64.1,63.95,63.97,12528.0,64.09,64.1,63.95,63.97,12528.0
2019-04-17 12:10:00,63.97,64.05,63.94,64.03,11200.0,63.97,64.05,63.94,64.03,11200.0
2019-04-17 12:15:00,64.03,64.05,63.99,64.0,7044.0,64.03,64.05,63.99,64.0,7044.0
2019-04-17 12:20:00,63.99,64.06,63.96,64.02,21065.0,63.99,64.06,63.96,64.02,21065.0
2019-04-17 12:25:00,64.03,64.27,64.02,64.27,23158.0,64.03,64.27,64.02,64.27,23158.0
2019-04-17 12:30:00,64.28,64.34,64.2,64.2,18825.0,64.28,64.34,64.2,64.2,18825.0
2019-04-17 12:35:00,64.21,64.23,64.13,64.14,10153.0,64.21,64.23,64.13,64.14,10153.0
2019-04-17 12:40:00,64.12,64.15,64.08,64.13,18361.0,64.12,64.15,64.08,64.13,18361.0
2019-04-17 12:45:00,64.12,64.14,64.08,64.09,13092.0,64.12,64.14,64.08,64.09,13092.0
2019-04-17 12:50:00,64.09,64.17,64.08,64.17,16402.0,64.09,64.17,64.08,64.17,16402.0
2019-04-17 12:55:00,64.18,64.23,64.11,64.12,12915.0,64.18,64.23,64.11,64.12,12915.0
2019-04-17 13:00:00,64.13,64.14,64.07,64.13,21585.0,64.13,64.14,64.07,64.13,21585.0
2019-04-17 13:05:00,64.13,64.15,64.09,64.11,6650.0,64.13,64.15,64.09,64.11,6650.0
2019-04-17 13:10:00,64.1,64.17,64.1,64.15,6787.0,64.1,64.17,64.1,64.15,6787.0
2019-04-17 13:15:00,64.15,64.23,64.15,64.22,7100.0,64.15,64.23,64.15,64.22,7100.0
2019-04-17 13:20:00,64.22,64.22,64.09,64.11,13166.0,64.22,64.22,64.09,64.11,13166.0
2019-04-17 13:25:00,64.1,64.11,63.99,64.02,6674.0,64.1,64.11,63.99,64.02,6674.0
2019-04-17 13:30:00,64.02,64.06,64.0,64.03,6774.0,64.02,64.06,64.0,64.03,6774.0
2019-04-17 13:35:00,64.04,64.08,64.03,64.07,7342.0,64.04,64.08,64.03,64.07,7342.0
2019-04-17 13:40:00,64.07,64.1,64.05,64.1,11898.0,64.07,64.1,64.05,64.1,11898.0
2019-04-17 13:45:00,64.1,64.12,64.08,64.09,7140.0,64.1,64.12,64.08,64.09,7140.0
2019-04-17 13:50:00,64.1,64.1,64.02,64.05,4047.0,64.1,64.1,64.02,64.05,4047.0
2019-04-17 13:55:00,64.05,64.06,63.98,63.98,7766.0,64.05,64.06,63.98,63.98,7766.0
2019-04-17 14:00:00,63.97,64.04,63.97,64.01,6450.0,63.97,64.04,63.97,64.01,6450.0
2019-04-17 14:05:00,63.99,64.01,63.94,63.96,6067.0,63.99,64.01,63.94,63.96,6067.0
2019-04-17 14:10:00,63.95,63.96,63.87,63.9,11061.0,63.95,63.96,63.87,63.9,11061.0
2019-04-17 14:15:00,63.91,63.99,63.91,63.98,8855.0,63.91,63.99,63.91,63.98,8855.0
2019-04-17 14:20:00,63.96,63.96,63.89,63.89,4226.0,63.96,63.96,63.89,63.89,4226.0
2019-04-17 14:25:00,63.89,63.94,63.82,63.89,13028.0,63.89,63.94,63.82,63.89,13028.0
2019-04-17 14:30:00,63.9,63.95,63.89,63.89,9644.0,63.9,63.95,63.89,63.89,9644.0
2019-04-17 14:35:00,63.89,63.92,63.86,63.86,8203.0,63.89,63.92,63.86,63.86,8203.0
2019-04-17 14:40:00,63.86,63.9,63.84,63.9,12991.0,63.86,63.9,63.84,63.9,12991.0
2019-04-17 14:45:00,63.91,63.93,63.89,63.91,5670.0,63.91,63.93,63.89,63.91,5670.0
2019-04-17 14:50:00,63.91,63.95,63.91,63.94,6600.0,63.91,63.95,63.91,63.94,6600.0
2019-04-17 14:55:00,63.94,63.97,63.93,63.93,12975.0,63.94,63.97,63.93,63.93,12975.0
2019-04-17 15:00:00,63.93,63.98,63.92,63.98,7668.0,63.93,63.98,63.92,63.98,7668.0
2019-04-17 15:05:00,63.98,63.99,63.91,63.93,12843.0,63.98,63.99,63.91,63.93,12843.0
2019-04-17 15:10:00,63.93,63.97,63.93,63.95,7140.0,63.93,63.97,63.93,63.95,7140.0
2019-04-17 15:15:00,63.95,63.97,63.89,63.9,8195.0,63.95,63.97,63.89,63.9,8195.0
2019-04-17 15:20:00,63.89,63.9,63.85,63.88,12614.0,63.89,63.9,63.85,63.88,12614.0
2019-04-17 15:25:00,63.9,63.96,63.89,63.9,11675.0,63.9,63.96,63.89,63.9,11675.0
2019-04-17 15:30:00,63.9,63.93,63.87,63.92,11687.0,63.9,63.93,63.87,63.92,11687.0
2019-04-17 15:35:00,63.92,63.93,63.86,63.89,16021.0,63.92,63.93,63.86,63.89,16021.0
2019-04-17 15:40:00,63.9,63.94,63.86,63.92,15742.0,63.9,63.94,63.86,63.92,15742.0
2019-04-17 15:45:00,63.93,63.93,63.85,63.86,27090.0,63.93,63.93,63.85,63.86,27090.0
2019-04-17 15:50:00,63.85,63.9,63.84,63.87,39700.0,63.85,63.9,63.84,63.87,39700.0
2019-04-17 15:55:00,63.87,64.07,63.85,63.97,143287.0,63.87,64.07,63.85,63.97,143287.0
2019-04-18 09:30:00,64.33,64.33,63.2,63.46,145986.0,64.33,64.33,63.2,63.46,145986.0
2019-04-18 09:35:00,63.46,63.62,63.1,63.12,80391.0,63.46,63.62,63.1,63.12,80391.0
2019-04-18 09:40:00,63.15,63.28,62.66,62.81,101157.0,63.15,63.28,62.66,62.81,101157.0
2019-04-18 09:45:00,62.78,63.2,62.73,63.12,33429.0,62.78,63.2,62.73,63.12,33429.0
2019-04-18 09:50:00,63.09,63.11,62.81,62.93,17349.0,63.09,63.11,62.81,62.93,17349.0
2019-04-18 09:55:00,62.93,62.93,62.61,62.63,15686.0,62.93,62.93,62.61,62.63,15686.0
2019-04-18 10:00:00,62.61,62.77,62.52,62.57,30336.0,62.61,62.77,62.52,62.57,30336.0
2019-04-18 10:05:00,62.65,63.03,62.64,63.03,27758.0,62.65,63.03,62.64,63.03,27758.0
2019-04-18 10:10:00,63.0,63.23,62.98,63.1,22153.0,63.0,63.23,62.98,63.1,22153.0
2019-04-18 10:15:00,63.1,63.23,63.09,63.14,12852.0,63.1,63.23,63.09,63.14,12852.0
2019-04-18 10:20:00,63.12,63.13,63.03,63.06,23868.0,63.12,63.13,63.03,63.06,23868.0
2019-04-18 10:25:00,63.06,63.08,62.93,62.96,23686.0,63.06,63.08,62.93,62.96,23686.0
2019-04-18 10:30:00,62.96,63.04,62.93,62.97,13984.0,62.96,63.04,62.93,62.97,13984.0
2019-04-18 10:35:00,62.98,63.0,62.9,62.9,21878.0,62.98,63.0,62.9,62.9,21878.0
2019-04-18 10:40:00,62.92,62.97,62.85,62.94,13795.0,62.92,62.97,62.85,62.94,13795.0
2019-04-18 10:45:00,62.95,63.19,62.95,63.19,16911.0,62.95,63.19,62.95,63.19,16911.0
2019-04-18 10:50:00,63.21,63.22,63.12,63.14,13922.0,63.21,63.22,63.12,63.14,13922.0
2019-04-18 10:55:00,63.14,63.22,63.09,63.18,23964.0,63.14,63.22,63.09,63.18,23964.0
2019-04-18 11:00:00,63.17,63.19,63.02,63.12,12816.0,63.17,63.19,63.02,63.12,12816.0
2019-04-18 11:05:00,63.12,63.16,63.08,63.14,9929.0,63.12,63.16,63.08,63.14,9929.0
2019-04-18 11:10:00,63.16,63.33,63.1,63.26,24257.0,63.16,63.33,63.1,63.26,24257.0
2019-04-18 11:15:00,63.28,63.4,63.26,63.26,10137.0,63.28,63.4,63.26,63.26,10137.0
2019-04-18 11:20:00,63.24,63.32,63.21,63.22,9269.0,63.24,63.32,63.21,63.22,9269.0
2019-04-18 11:25:00,63.22,63.28,63.17,63.17,15652.0,63.22,63.28,63.17,63.17,15652.0
2019-04-18 11:30:00,63.18,63.26,63.18,63.25,6700.0,63.18,63.26,63.18,63.25,6700.0
2019-04-18 11:35:00,63.26,63.37,63.24,63.37,5590.0,63.26,63.37,63.24,63.37,5590.0
2019-04-18 11:40:00,63.37,63.45,63.3,63.42,12659.0,63.37,63.45,63.3,63.42,12659.0
2019-04-18 11:45:00,63.43,63.44,63.36,63.37,6864.0,63.43,63.44,63.36,63.37,6864.0
2019-04-18 11:50:00,63.35,63.42,63.33,63.37,17455.0,63.35,63.42,63.33,63.37,17455.0
2019-04-18 11:55:00,63.38,63.4,63.32,63.36,17746.0,63.38,63.4,63.32,63.36,17746.0
2019-04-18 12:00:00,63.37,63.37,63.26,63.32,13850.0,63.37,63.37,63.26,63.32,13850.0
2019-04-18 12:05:00,63.33,63.33,63.23,63.26,8220.0,63.33,63.33,63.23,63.26,8220.0
2019-04-18 12:10:00,63.24,63.29,63.19,63.29,12200.0,63.24,63.29,63.19,63.29,12200.0
2019-04-18 12:15:00,63.3,63.39,63.29,63.39,13125.0,63.3,63.39,63.29,63.39,13125.0
2019-04-18 12:20:00,63.38,63.38,63.31,63.32,12010.0,63.38,63.38,63.31,63.32,12010.0
2019-04-18 12:25:00,63.32,63.34,63.29,63.3,11707.0,63.32,63.34,63.29,63.3,11707.0
2019-04-18 12:30:00,63.3,63.33,63.28,63.28,13417.0,63.3,63.33,63.28,63.28,13417.0
2019-04-18 12:35:00,63.27,63.35,63.27,63.28,11606.0,63.27,63.35,63.27,63.28,11606.0
2019-04-18 12:40:00,63.3,63.31,63.29,63.3,7900.0,63.3,63.31,63.29,63.3,7900.0
2019-04-18 12:45:00,63.3,63.32,63.28,63.3,12073.0,63.3,63.32,63.28,63.3,12073.0
2019-04-18 12:50:00,63.3,63.36,63.24,63.31,59220.0,63.3,63.36,63.24,63.31,59220.0
2019-04-18 12:55:00,63.31,63.31,63.21,63.23,10628.0,63.31,63.31,63.21,63.23,10628.0
2019-04-18 13:00:00,63.25,63.3,63.23,63.25,7392.0,63.25,63.3,63.23,63.25,7392.0
2019-04-18 13:05:00,63.26,63.3,63.25,63.3,10018.0,63.26,63.3,63.25,63.3,10018.0
2019-04-18 13:10:00,63.3,63.31,63.26,63.3,22075.0,63.3,63.31,63.26,63.3,22075.0
2019-04-18 13:15:00,63.31,63.31,63.26,63.28,3100.0,63.31,63.31,63.26,63.28,3100.0
2019-04-18 13:20:00,63.28,63.34,63.24,63.33,19420.0,63.28,63.34,63.24,63.33,19420.0
2019-04-18 13:25:00,63.33,63.33,63.28,63.3,5066.0,63.33,63.33,63.28,63.3,5066.0
2019-04-18 13:30:00,63.3,63.37,63.3,63.33,24750.0,63.3,63.37,63.3,63.33,24750.0
2019-04-18 13:35:00,63.33,63.34,63.28,63.3,6132.0,63.33,63.34,63.28,63.3,6132.0
2019-04-18 13:40:00,63.29,63.29,63.2,63.21,7433.0,63.29,63.29,63.2,63.21,7433.0
2019-04-18 13:45:00,63.21,63.33,63.21,63.32,9275.0,63.21,63.33,63.21,63.32,9275.0
2019-04-18 13:50:00,63.32,63.32,63.29,63.3,10299.0,63.32,63.32,63.29,63.3,10299.0
2019-04-18 13:55:00,63.3,63.34,63.26,63.32,36770.0,63.3,63.34,63.26,63.32,36770.0
2019-04-18 14:00:00,63.33,63.38,63.31,63.33,14551.0,63.33,63.38,63.31,63.33,14551.0
2019-04-18 14:05:00,63.33,63.34,63.3,63.3,18254.0,63.33,63.34,63.3,63.3,18254.0
2019-04-18 14:10:00,63.3,63.33,63.28,63.33,22394.0,63.3,63.33,63.28,63.33,22394.0
2019-04-18 14:15:00,63.32,63.33,63.29,63.3,23955.0,63.32,63.33,63.29,63.3,23955.0
2019-04-18 14:20:00,63.3,63.33,63.28,63.3,26699.0,63.3,63.33,63.28,63.3,26699.0
2019-04-18 14:25:00,63.3,63.33,63.29,63.29,11008.0,63.3,63.33,63.29,63.29,11008.0
2019-04-18 14:30:00,63.29,63.32,63.29,63.31,13146.0,63.29,63.32,63.29,63.31,13146.0
2019-04-18 14:35:00,63.31,63.32,63.28,63.29,10786.0,63.31,63.32,63.28,63.29,10786.0
2019-04-18 14:40:00,63.3,63.33,63.28,63.33,45234.0,63.3,63.33,63.28,63.33,45234.0
2019-04-18 14:45:00,63.31,63.33,63.3,63.31,26009.0,63.31,63.33,63.3,63.31,26009.0
2019-04-18 14:50:00,63.3,63.31,63.29,63.3,19394.0,63.3,63.31,63.29,63.3,19394.0
2019-04-18 14:55:00,63.3,63.31,63.29,63.29,15692.0,63.3,63.31,63.29,63.29,15692.0
2019-04-18 15:00:00,63.29,63.31,63.28,63.3,26185.0,63.29,63.31,63.28,63.3,26185.0
2019-04-18 15:05:00,63.29,63.3,63.27,63.28,17082.0,63.29,63.3,63.27,63.28,17082.0
2019-04-18 15:10:00,63.28,63.29,63.27,63.29,17518.0,63.28,63.29,63.27,63.29,17518.0
2019-04-18 15:15:00,63.28,63.29,63.27,63.29,11024.0,63.28,63.29,63.27,63.29,11024.0
2019-04-18 15:20:00,63.28,63.36,63.27,63.35,24808.0,63.28,63.36,63.27,63.35,24808.0
2019-04-18 15:25:00,63.36,63.4,63.35,63.37,18529.0,63.36,63.4,63.35,63.37,18529.0
2019-04-18 15:30:00,63.37,63.37,63.33,63.35,31649.0,63.37,63.37,63.33,63.35,31649.0
2019-04-18 15:35:00,63.36,63.36,63.29,63.32,28983.0,63.36,63.36,63.29,63.32,28983.0
2019-04-18 15:40:00,63.33,63.36,63.32,63.35,23068.0,63.33,63.36,63.32,63.35,23068.0
2019-04-18 15:45:00,63.35,63.38,63.34,63.38,35953.0,63.35,63.38,63.34,63.38,35953.0
2019-04-18 15:50:00,63.38,63.42,63.31,63.34,82434.0,63.38,63.42,63.31,63.34,82434.0
2019-04-18 15:55:00,63.34,63.44,63.29,63.37,168625.0,63.34,63.44,63.29,63.37,168625.0
2019-04-22 09:30:00,63.31,63.66,63.31,63.33,45295.0,63.31,63.66,63.31,63.33,45295.0
2019-04-22 09:35:00,63.34,63.63,63.25,63.42,14264.0,63.34,63.63,63.25,63.42,14264.0
2019-04-22 09:40:00,63.44,63.58,63.29,63.57,70843.0,63.44,63.58,63.29,63.57,70843.0
2019-04-22 09:45:00,63.6,63.67,63.46,63.55,21215.0,63.6,63.67,63.46,63.55,21215.0
2019-04-22 09:50:00,63.57,63.67,63.47,63.63,15966.0,63.57,63.67,63.47,63.63,15966.0
2019-04-22 09:55:00,63.65,63.78,63.63,63.73,21628.0,63.65,63.78,63.63,63.73,21628.0
2019-04-22 10:00:00,63.73,63.93,63.72,63.93,15614.0,63.73,63.93,63.72,63.93,15614.0
2019-04-22 10:05:00,63.94,63.96,63.83,63.87,11078.0,63.94,63.96,63.83,63.87,11078.0
2019-04-22 10:10:00,63.9,63.9,63.75,63.81,11124.0,63.9,63.9,63.75,63.81,11124.0
2019-04-22 10:15:00,63.82,63.91,63.81,63.86,7763.0,63.82,63.91,63.81,63.86,7763.0
2019-04-22 10:20:00,63.87,63.87,63.75,63.82,7099.0,63.87,63.87,63.75,63.82,7099.0
2019-04-22 10:25:00,63.81,64.0,63.79,63.95,14714.0,63.81,64.0,63.79,63.95,14714.0
2019-04-22 10:30:00,63.98,64.0,63.94,63.94,18623.0,63.98,64.0,63.94,63.94,18623.0
2019-04-22 10:35:00,63.96,63.96,63.87,63.89,11050.0,63.96,63.96,63.87,63.89,11050.0
2019-04-22 10:40:00,63.9,63.99,63.88,63.95,12324.0,63.9,63.99,63.88,63.95,12324.0
2019-04-22 10:45:00,63.92,64.05,63.91,64.03,7906.0,63.92,64.05,63.91,64.03,7906.0
2019-04-22 10:50:00,64.04,64.05,63.95,63.97,11702.0,64.04,64.05,63.95,63.97,11702.0
2019-04-22 10:55:00,63.99,64.03,63.96,63.99,6089.0,63.99,64.03,63.96,63.99,6089.0
2019-04-22 11:00:00,64.01,64.09,63.94,63.98,10706.0,64.01,64.09,63.94,63.98,10706.0
2019-04-22 11:05:00,63.98,63.98,63.88,63.9,9989.0,63.98,63.98,63.88,63.9,9989.0
2019-04-22 11:10:00,63.94,63.94,63.88,63.91,7327.0,63.94,63.94,63.88,63.91,7327.0
2019-04-22 11:15:00,63.91,64.02,63.89,64.01,10774.0,63.91,64.02,63.89,64.01,10774.0
2019-04-22 11:20:00,64.0,64.16,63.99,64.14,26650.0,64.0,64.16,63.99,64.14,26650.0
2019-04-22 11:25:00,64.14,64.22,64.1,64.2,14387.0,64.14,64.22,64.1,64.2,14387.0
2019-04-22 11:30:00,64.19,64.2,64.15,64.15,13200.0,64.19,64.2,64.15,64.15,13200.0
2019-04-22 11:35:00,64.15,64.17,64.1,64.14,10709.0,64.15,64.17,64.1,64.14,10709.0
2019-04-22 11:40:00,64.13,64.2,64.12,64.14,13503.0,64.13,64.2,64.12,64.14,13503.0
2019-04-22 11:45:00,64.14,64.2,64.11,64.14,14999.0,64.14,64.2,64.11,64.14,14999.0
2019-04-22 11:50:00,64.13,64.14,64.07,64.1,6916.0,64.13,64.14,64.07,64.1,6916.0
2019-04-22 11:55:00,64.11,64.12,64.08,64.1,5279.0,64.11,64.12,64.08,64.1,5279.0
2019-04-22 12:00:00,64.1,64.12,64.09,64.11,7627.0,64.1,64.12,64.09,64.11,7627.0
2019-04-22 12:05:00,64.11,64.19,64.1,64.16,11714.0,64.11,64.19,64.1,64.16,11714.0
2019-04-22 12:10:00,64.15,64.16,63.96,63.97,39476.0,64.15,64.16,63.96,63.97,39476.0
2019-04-22 12:15:00,63.98,64.08,63.98,64.02,13991.0,63.98,64.08,63.98,64.02,13991.0
2019-04-22 12:20:00,64.02,64.02,63.98,64.02,9241.0,64.02,64.02,63.98,64.02,9241.0
2019-04-22 12:25:00,64.02,64.03,63.99,64.02,21112.0,64.02,64.03,63.99,64.02,21112.0
2019-04-22 12:30:00,64.02,64.1,64.02,64.09,4901.0,64.02,64.1,64.02,64.09,4901.0
2019-04-22 12:35:00,64.09,64.1,64.03,64.04,8216.0,64.09,64.1,64.03,64.04,8216.0
2019-04-22 12:40:00,64.05,64.11,64.05,64.07,6510.0,64.05,64.11,64.05,64.07,6510.0
2019-04-22 12:45:00,64.07,64.07,63.99,64.03,13348.0,64.07,64.07,63.99,64.03,13348.0
2019-04-22 12:50:00,64.03,64.03,63.98,63.99,15648.0,64.03,64.03,63.98,63.99,15648.0
2019-04-22 12:55:00,63.97,64.02,63.94,63.95,9113.0,63.97,64.02,63.94,63.95,9113.0
2019-04-22 13:00:00,63.95,63.98,63.95,63.96,3934.0,63.95,63.98,63.95,63.96,3934.0
2019-04-22 13:05:00,63.95,63.98,63.94,63.98,5820.0,63.95,63.98,63.94,63.98,5820.0
2019-04-22 13:10:00,63.97,64.0,63.96,64.0,5592.0,63.97,64.0,63.96,64.0,5592.0
2019-04-22 13:15:00,64.0,64.04,63.97,63.99,8475.0,64.0,64.04,63.97,63.99,8475.0
2019-04-22 13:20:00,64.0,64.04,63.98,64.03,6950.0,64.0,64.04,63.98,64.03,6950.0
2019-04-22 13:25:00,64.05,64.05,63.98,63.99,19101.0,64.05,64.05,63.98,63.99,19101.0
2019-04-22 13:30:00,64.0,64.02,63.96,63.98,12075.0,64.0,64.02,63.96,63.98,12075.0
2019-04-22 13:35:00,63.98,63.99,63.96,63.97,11369.0,63.98,63.99,63.96,63.97,11369.0
2019-04-22 13:40:00,63.98,63.99,63.95,63.96,13720.0,63.98,63.99,63.95,63.96,13720.0
2019-04-22 13:45:00,63.96,64.02,63.95,64.02,4595.0,63.96,64.02,63.95,64.02,4595.0
2019-04-22 13:50:00,64.02,64.05,63.98,64.01,13893.0,64.02,64.05,63.98,64.01,13893.0
2019-04-22 13:55:00,64.01,64.02,63.98,63.99,11101.0,64.01,64.02,63.98,63.99,11101.0
2019-04-22 14:00:00,63.99,64.01,63.94,63.95,9256.0,63.99,64.01,63.94,63.95,9256.0
2019-04-22 14:05:00,63.95,63.99,63.95,63.97,12183.0,63.95,63.99,63.95,63.97,12183.0
2019-04-22 14:10:00,63.97,63.97,63.91,63.93,15410.0,63.97,63.97,63.91,63.93,15410.0
2019-04-22 14:15:00,63.93,63.93,63.89,63.93,15437.0,63.93,63.93,63.89,63.93,15437.0
2019-04-22 14:20:00,63.93,63.94,63.9,63.94,16520.0,63.93,63.94,63.9,63.94,16520.0
2019-04-22 14:25:00,63.94,64.01,63.93,63.98,23316.0,63.94,64.01,63.93,63.98,23316.0
2019-04-22 14:30:00,63.97,63.97,63.95,63.96,8113.0,63.97,63.97,63.95,63.96,8113.0
2019-04-22 14:35:00,63.96,63.96,63.9,63.93,20058.0,63.96,63.96,63.9,63.93,20058.0
2019-04-22 14:40:00,63.93,64.0,63.92,64.0,10264.0,63.93,64.0,63.92,64.0,10264.0
2019-04-22 14:45:00,64.01,64.09,64.0,64.09,19262.0,64.01,64.09,64.0,64.09,19262.0
2019-04-22 14:50:00,64.09,64.13,64.07,64.13,9051.0,64.09,64.13,64.07,64.13,9051.0
2019-04-22 14:55:00,64.14,64.14,64.03,64.03,16832.0,64.14,64.14,64.03,64.03,16832.0
2019-04-22 15:00:00,64.04,64.04,63.98,64.02,15634.0,64.04,64.04,63.98,64.02,15634.0
2019-04-22 15:05:00,64.02,64.03,64.0,64.02,8270.0,64.02,64.03,64.0,64.02,8270.0
2019-04-22 15:10:00,64.02,64.02,63.97,63.99,41374.0,64.02,64.02,63.97,63.99,41374.0
2019-04-22 15:15:00,63.99,64.05,63.98,64.0,28818.0,63.99,64.05,63.98,64.0,28818.0
2019-04-22 15:20:00,64.0,64.01,63.99,64.0,20041.0,64.0,64.01,63.99,64.0,20041.0
2019-04-22 15:25:00,64.0,64.0,63.98,63.99,12760.0,64.0,64.0,63.98,63.99,12760.0
2019-04-22 15:30:00,63.99,64.02,63.96,64.02,33922.0,63.99,64.02,63.96,64.02,33922.0
2019-04-22 15:35:00,64.02,64.07,64.01,64.05,34983.0,64.02,64.07,64.01,64.05,34983.0
2019-04-22 15:40:00,64.05,64.09,64.02,64.07,31834.0,64.05,64.09,64.02,64.07,31834.0
2019-04-22 15:45:00,64.07,64.17,64.06,64.15,42203.0,64.07,64.17,64.06,64.15,42203.0
2019-04-22 15:50:00,64.15,64.24,64.14,64.23,64182.0,64.15,64.24,64.14,64.23,64182.0
2019-04-22 15:55:00,64.23,64.28,64.19,64.19,126374.0,64.23,64.28,64.19,64.19,126374.0
2019-04-23 09:30:00,68.5,69.69,67.35,67.8,434977.0,68.5,69.69,67.35,67.8,434977.0
2019-04-23 09:35:00,67.8,67.87,65.88,65.92,181388.0,67.8,67.87,65.88,65.92,181388.0
2019-04-23 09:40:00,65.98,66.76,65.88,66.69,167978.0,65.98,66.76,65.88,66.69,167978.0
2019-04-23 09:45:00,66.69,66.92,66.21,66.86,139617.0,66.69,66.92,66.21,66.86,139617.0
2019-04-23 09:50:00,66.91,66.94,66.59,66.67,108222.0,66.91,66.94,66.59,66.67,108222.0
2019-04-23 09:55:00,66.62,66.67,66.23,66.48,82100.0,66.62,66.67,66.23,66.48,82100.0
2019-04-23 10:00:00,66.5,67.0,66.37,67.0,118622.0,66.5,67.0,66.37,67.0,118622.0
2019-04-23 10:05:00,66.94,67.0,66.73,66.86,79504.0,66.94,67.0,66.73,66.86,79504.0
2019-04-23 10:10:00,66.89,66.98,66.66,66.72,84757.0,66.89,66.98,66.66,66.72,84757.0
2019-04-23 10:15:00,66.72,66.83,66.62,66.77,66643.0,66.72,66.83,66.62,66.77,66643.0
2019-04-23 10:20:00,66.75,67.1,66.73,67.04,62512.0,66.75,67.1,66.73,67.04,62512.0
2019-04-23 10:25:00,67.04,67.38,67.03,67.11,93293.0,67.04,67.38,67.03,67.11,93293.0
2019-04-23 10:30:00,67.14,67.22,66.66,66.66,53283.0,67.14,67.22,66.66,66.66,53283.0
2019-04-23 10:35:00,66.67,66.78,66.51,66.6,51278.0,66.67,66.78,66.51,66.6,51278.0
2019-04-23 10:40:00,66.61,66.76,66.44,66.59,44142.0,66.61,66.76,66.44,66.59,44142.0
2019-04-23 10:45:00,66.57,66.74,66.33,66.4,46503.0,66.57,66.74,66.33,66.4,46503.0
2019-04-23 10:50:00,66.4,66.4,66.12,66.15,35647.0,66.4,66.4,66.12,66.15,35647.0
2019-04-23 10:55:00,66.18,66.46,66.12,66.35,58349.0,66.18,66.46,66.12,66.35,58349.0
2019-04-23 11:00:00,66.36,66.46,66.21,66.24,33340.0,66.36,66.46,66.21,66.24,33340.0
2019-04-23 11:05:00,66.26,66.35,66.17,66.33,115037.0,66.26,66.35,66.17,66.33,115037.0
2019-04-23 11:10:00,66.31,66.67,66.26,66.52,43866.0,66.31,66.67,66.26,66.52,43866.0
2019-04-23 11:15:00,66.53,66.63,66.35,66.41,61764.0,66.53,66.63,66.35,66.41,61764.0
2019-04-23 11:20:00,66.41,66.62,66.36,66.57,30317.0,66.41,66.62,66.36,66.57,30317.0
2019-04-23 11:25:00,66.59,66.72,66.51,66.68,28239.0,66.59,66.72,66.51,66.68,28239.0
2019-04-23 11:30:00,66.66,66.94,66.63,66.87,39013.0,66.66,66.94,66.63,66.87,39013.0
2019-04-23 11:35:00,66.87,66.96,66.82,66.82,26302.0,66.87,66.96,66.82,66.82,26302.0
2019-04-23 11:40:00,66.8,66.87,66.72,66.87,25082.0,66.8,66.87,66.72,66.87,25082.0
2019-04-23 11:45:00,66.89,66.89,66.73,66.79,12101.0,66.89,66.89,66.73,66.79,12101.0
2019-04-23 11:50:00,66.78,66.79,66.64,66.66,21085.0,66.78,66.79,66.64,66.66,21085.0
2019-04-23 11:55:00,66.64,66.7,66.58,66.7,24061.0,66.64,66.7,66.58,66.7,24061.0
2019-04-23 12:00:00,66.68,66.81,66.65,66.8,22291.0,66.68,66.81,66.65,66.8,22291.0
2019-04-23 12:05:00,66.78,66.83,66.73,66.79,15243.0,66.78,66.83,66.73,66.79,15243.0
2019-04-23 12:10:00,66.77,66.8,66.72,66.77,18790.0,66.77,66.8,66.72,66.77,18790.0
2019-04-23 12:15:00,66.8,66.87,66.67,66.69,23290.0,66.8,66.87,66.67,66.69,23290.0
2019-04-23 12:20:00,66.69,66.7,66.43,66.47,61878.0,66.69,66.7,66.43,66.47,61878.0
2019-04-23 12:25:00,66.46,66.78,66.44,66.76,66559.0,66.46,66.78,66.44,66.76,66559.0
2019-04-23 12:30:00,66.76,66.77,66.51,66.54,42471.0,66.76,66.77,66.51,66.54,42471.0
2019-04-23 12:35:00,66.55,66.73,66.53,66.7,21123.0,66.55,66.73,66.53,66.7,21123.0
2019-04-23 12:40:00,66.71,66.76,66.6,66.65,36285.0,66.71,66.76,66.6,66.65,36285.0
2019-04-23 12:45:00,66.64,66.88,66.64,66.84,38185.0,66.64,66.88,66.64,66.84,38185.0
2019-04-23 12:50:00,66.83,66.86,66.74,66.81,22582.0,66.83,66.86,66.74,66.81,22582.0
2019-04-23 12:55:00,66.8,66.83,66.65,66.79,20273.0,66.8,66.83,66.65,66.79,20273.0
2019-04-23 13:00:00,66.79,66.84,66.63,66.68,35338.0,66.79,66.84,66.63,66.68,35338.0
2019-04-23 13:05:00,66.7,66.7,66.55,66.6,19861.0,66.7,66.7,66.55,66.6,19861.0
2019-04-23 13:10:00,66.6,66.7,66.54,66.67,29898.0,66.6,66.7,66.54,66.67,29898.0
2019-04-23 13:15:00,66.67,66.79,66.65,66.68,25335.0,66.67,66.79,66.65,66.68,25335.0
2019-04-23 13:20:00,66.69,66.72,66.64,66.64,23467.0,66.69,66.72,66.64,66.64,23467.0
2019-04-23 13:25:00,66.63,66.64,66.52,66.53,45721.0,66.63,66.64,66.52,66.53,45721.0
2019-04-23 13:30:00,66.53,66.54,66.31,66.33,42257.0,66.53,66.54,66.31,66.33,42257.0
2019-04-23 13:35:00,66.31,66.4,66.27,66.4,39284.0,66.31,66.4,66.27,66.4,39284.0
2019-04-23 13:40:00,66.4,66.53,66.4,66.46,27630.0,66.4,66.53,66.4,66.46,27630.0
2019-04-23 13:45:00,66.47,66.51,66.38,66.46,23563.0,66.47,66.51,66.38,66.46,23563.0
2019-04-23 13:50:00,66.46,66.54,66.44,66.5,29635.0,66.46,66.54,66.44,66.5,29635.0
2019-04-23 13:55:00,66.51,66.59,66.5,66.55,25023.0,66.51,66.59,66.5,66.55,25023.0
2019-04-23 14:00:00,66.52,66.57,66.47,66.53,35367.0,66.52,66.57,66.47,66.53,35367.0
2019-04-23 14:05:00,66.53,66.72,66.52,66.67,41184.0,66.53,66.72,66.52,66.67,41184.0
2019-04-23 14:10:00,66.67,66.8,66.67,66.78,28853.0,66.67,66.8,66.67,66.78,28853.0
2019-04-23 14:15:00,66.78,66.79,66.74,66.76,19374.0,66.78,66.79,66.74,66.76,19374.0
2019-04-23 14:20:00,66.77,66.86,66.73,66.8,83870.0,66.77,66.86,66.73,66.8,83870.0
2019-04-23 14:25:00,66.83,66.83,66.71,66.77,46626.0,66.83,66.83,66.71,66.77,46626.0
2019-04-23 14:30:00,66.77,66.94,66.74,66.9,29880.0,66.77,66.94,66.74,66.9,29880.0
2019-04-23 14:35:00,66.9,66.99,66.88,66.89,18776.0,66.9,66.99,66.88,66.89,18776.0
2019-04-23 14:40:00,66.88,66.99,66.88,66.98,25893.0,66.88,66.99,66.88,66.98,25893.0
2019-04-23 14:45:00,66.98,66.99,66.88,66.9,21330.0,66.98,66.99,66.88,66.9,21330.0
2019-04-23 14:50:00,66.89,66.98,66.86,66.98,30210.0,66.89,66.98,66.86,66.98,30210.0
2019-04-23 14:55:00,66.98,67.03,66.94,66.94,23105.0,66.98,67.03,66.94,66.94,23105.0
2019-04-23 15:00:00,66.94,67.06,66.91,67.03,31519.0,66.94,67.06,66.91,67.03,31519.0
2019-04-23 15:05:00,67.04,67.07,66.97,67.0,37266.0,67.04,67.07,66.97,67.0,37266.0
2019-04-23 15:10:00,67.0,67.04,66.92,66.92,30273.0,67.0,67.04,66.92,66.92,30273.0
2019-04-23 15:15:00,66.92,67.02,66.91,67.02,39290.0,66.92,67.02,66.91,67.02,39290.0
2019-04-23 15:20:00,67.02,67.03,66.95,67.0,43083.0,67.02,67.03,66.95,67.0,43083.0
2019-04-23 15:25:00,67.0,67.06,66.97,67.0,45191.0,67.0,67.06,66.97,67.0,45191.0
2019-04-23 15:30:00,67.0,67.02,66.94,66.97,57836.0,67.0,67.02,66.94,66.97,57836.0
2019-04-23 15:35:00,66.97,66.97,66.88,66.92,100387.0,66.97,66.97,66.88,66.92,100387.0
2019-04-23 15:40:00,66.92,66.93,66.77,66.78,67579.0,66.92,66.93,66.77,66.78,67579.0
2019-04-23 15:45:00,66.77,66.8,66.68,66.77,83972.0,66.77,66.8,66.68,66.77,83972.0
2019-04-23 15:50:00,66.76,66.77,66.65,66.68,123326.0,66.76,66.77,66.65,66.68,123326.0
2019-04-23 15:55:00,66.69,66.8,66.66,66.7,235769.0,66.69,66.8,66.66,66.7,235769.0
2019-04-24 09:30:00,66.79,67.06,66.69,66.99,80022.0,66.79,67.06,66.69,66.99,80022.0
2019-04-24 09:35:00,66.96,67.5,66.96,67.45,60110.0,66.96,67.5,66.96,67.45,60110.0
2019-04-24 09:40:00,67.45,67.53,67.2,67.33,29409.0,67.45,67.53,67.2,67.33,29409.0
2019-04-24 09:45:00,67.33,67.53,67.27,67.53,43957.0,67.33,67.53,67.27,67.53,43957.0
2019-04-24 09:50:00,67.56,67.66,67.41,67.62,40195.0,67.56,67.66,67.41,67.62,40195.0
2019-04-24 09:55:00,67.65,67.83,67.6,67.69,36344.0,67.65,67.83,67.6,67.69,36344.0
2019-04-24 10:00:00,67.68,67.9,67.65,67.9,38139.0,67.68,67.9,67.65,67.9,38139.0
2019-04-24 10:05:00,67.91,68.07,67.87,67.93,42782.0,67.91,68.07,67.87,67.93,42782.0
2019-04-24 10:10:00,67.92,68.08,67.92,67.99,30550.0,67.92,68.08,67.92,67.99,30550.0
2019-04-24 10:15:00,68.03,68.08,67.92,68.06,40193.0,68.03,68.08,67.92,68.06,40193.0
2019-04-24 10:20:00,68.06,68.21,68.04,68.1,47629.0,68.06,68.21,68.04,68.1,47629.0
2019-04-24 10:25:00,68.1,68.2,68.06,68.12,22634.0,68.1,68.2,68.06,68.12,22634.0
2019-04-24 10:30:00,68.11,68.12,68.02,68.09,43570.0,68.11,68.12,68.02,68.09,43570.0
2019-04-24 10:35:00,68.09,68.16,67.98,67.98,42603.0,68.09,68.16,67.98,67.98,42603.0
2019-04-24 10:40:00,67.99,68.15,67.94,68.12,89719.0,67.99,68.15,67.94,68.12,89719.0
2019-04-24 10:45:00,68.11,68.21,68.03,68.13,62282.0,68.11,68.21,68.03,68.13,62282.0
2019-04-24 10:50:00,68.14,68.26,68.11,68.21,21448.0,68.14,68.26,68.11,68.21,21448.0
2019-04-24 10:55:00,68.21,68.28,68.2,68.28,22050.0,68.21,68.28,68.2,68.28,22050.0
2019-04-24 11:00:00,68.29,68.33,68.2,68.24,29337.0,68.29,68.33,68.2,68.24,29337.0
2019-04-24 11:05:00,68.24,68.27,68.21,68.23,21465.0,68.24,68.27,68.21,68.23,21465.0
2019-04-24 11:10:00,68.23,68.3,68.23,68.24,22469.0,68.23,68.3,68.23,68.24,22469.0
2019-04-24 11:15:00,68.23,68.25,68.14,68.16,18695.0,68.23,68.25,68.14,68.16,18695.0
2019-04-24 11:20:00,68.16,68.2,68.07,68.16,27407.0,68.16,68.2,68.07,68.16,27407.0
2019-04-24 11:25:00,68.18,68.22,68.14,68.15,13956.0,68.18,68.22,68.14,68.15,13956.0
2019-04-24 11:30:00,68.16,68.28,68.1,68.1,44420.0,68.16,68.28,68.1,68.1,44420.0
2019-04-24 11:35:00,68.12,68.12,67.97,68.03,22894.0,68.12,68.12,67.97,68.03,22894.0
2019-04-24 11:40:00,68.02,68.09,68.0,68.0,17656.0,68.02,68.09,68.0,68.0,17656.0
2019-04-24 11:45:00,67.99,68.0,67.93,67.97,19113.0,67.99,68.0,67.93,67.97,19113.0
2019-04-24 11:50:00,67.98,67.98,67.91,67.92,13599.0,67.98,67.98,67.91,67.92,13599.0
2019-04-24 11:55:00,67.91,67.99,67.9,67.94,18379.0,67.91,67.99,67.9,67.94,18379.0
2019-04-24 12:00:00,67.95,67.97,67.91,67.94,13981.0,67.95,67.97,67.91,67.94,13981.0
2019-04-24 12:05:00,67.93,67.96,67.9,67.95,15785.0,67.93,67.96,67.9,67.95,15785.0
2019-04-24 12:10:00,67.97,67.98,67.86,67.91,28050.0,67.97,67.98,67.86,67.91,28050.0
2019-04-24 12:15:00,67.92,67.95,67.85,67.94,17870.0,67.92,67.95,67.85,67.94,17870.0
2019-04-24 12:20:00,67.95,67.98,67.91,67.91,18752.0,67.95,67.98,67.91,67.91,18752.0
2019-04-24 12:25:00,67.9,67.96,67.85,67.95,32759.0,67.9,67.96,67.85,67.95,32759.0
2019-04-24 12:30:00,67.94,67.99,67.9,67.99,20830.0,67.94,67.99,67.9,67.99,20830.0
2019-04-24 12:35:00,67.99,68.04,67.99,68.04,32423.0,67.99,68.04,67.99,68.04,32423.0
2019-04-24 12:40:00,68.05,68.09,67.98,67.98,14501.0,68.05,68.09,67.98,67.98,14501.0
2019-04-24 12:45:00,67.98,68.0,67.96,67.99,13731.0,67.98,68.0,67.96,67.99,13731.0
2019-04-24 12:50:00,67.98,67.99,67.9,67.92,16643.0,67.98,67.99,67.9,67.92,16643.0
2019-04-24 12:55:00,67.92,67.92,67.86,67.89,14932.0,67.92,67.92,67.86,67.89,14932.0
2019-04-24 13:00:00,67.89,67.99,67.89,67.98,12114.0,67.89,67.99,67.89,67.98,12114.0
2019-04-24 13:05:00,67.97,67.99,67.94,67.98,13159.0,67.97,67.99,67.94,67.98,13159.0
2019-04-24 13:10:00,67.98,67.98,67.91,67.92,10117.0,67.98,67.98,67.91,67.92,10117.0
2019-04-24 13:15:00,67.92,67.99,67.9,67.98,24805.0,67.92,67.99,67.9,67.98,24805.0
2019-04-24 13:20:00,67.99,68.0,67.92,68.0,14734.0,67.99,68.0,67.92,68.0,14734.0
2019-04-24 13:25:00,68.0,68.01,67.96,68.01,18306.0,68.0,68.01,67.96,68.01,18306.0
2019-04-24 13:30:00,68.02,68.04,67.99,68.01,15405.0,68.02,68.04,67.99,68.01,15405.0
2019-04-24 13:35:00,68.01,68.11,68.01,68.1,24174.0,68.01,68.11,68.01,68.1,24174.0
2019-04-24 13:40:00,68.11,68.13,68.07,68.11,24826.0,68.11,68.13,68.07,68.11,24826.0
2019-04-24 13:45:00,68.11,68.19,68.11,68.18,16168.0,68.11,68.19,68.11,68.18,16168.0
2019-04-24 13:50:00,68.17,68.19,68.12,68.13,18002.0,68.17,68.19,68.12,68.13,18002.0
2019-04-24 13:55:00,68.13,68.18,68.13,68.13,14387.0,68.13,68.18,68.13,68.13,14387.0
2019-04-24 14:00:00,68.13,68.17,68.09,68.09,16308.0,68.13,68.17,68.09,68.09,16308.0
2019-04-24 14:05:00,68.09,68.09,68.02,68.03,12553.0,68.09,68.09,68.02,68.03,12553.0
2019-04-24 14:10:00,68.03,68.08,68.02,68.06,13867.0,68.03,68.08,68.02,68.06,13867.0
2019-04-24 14:15:00,68.06,68.07,68.02,68.06,14512.0,68.06,68.07,68.02,68.06,14512.0
2019-04-24 14:20:00,68.05,68.1,68.04,68.1,15925.0,68.05,68.1,68.04,68.1,15925.0
2019-04-24 14:25:00,68.1,68.11,68.05,68.09,15021.0,68.1,68.11,68.05,68.09,15021.0
2019-04-24 14:30:00,68.08,68.12,68.06,68.06,13638.0,68.08,68.12,68.06,68.06,13638.0
2019-04-24 14:35:00,68.07,68.07,68.03,68.07,11180.0,68.07,68.07,68.03,68.07,11180.0
2019-04-24 14:40:00,68.06,68.11,68.05,68.09,13247.0,68.06,68.11,68.05,68.09,13247.0
2019-04-24 14:45:00,68.09,68.15,68.09,68.15,13433.0,68.09,68.15,68.09,68.15,13433.0
2019-04-24 14:50:00,68.14,68.15,68.07,68.09,22644.0,68.14,68.15,68.07,68.09,22644.0
2019-04-24 14:55:00,68.1,68.1,68.08,68.09,9376.0,68.1,68.1,68.08,68.09,9376.0
2019-04-24 15:00:00,68.09,68.11,68.02,68.02,17282.0,68.09,68.11,68.02,68.02,17282.0
2019-04-24 15:05:00,68.02,68.07,68.02,68.06,12014.0,68.02,68.07,68.02,68.06,12014.0
2019-04-24 15:10:00,68.06,68.07,68.03,68.04,10607.0,68.06,68.07,68.03,68.04,10607.0
2019-04-24 15:15:00,68.03,68.04,67.96,67.98,15417.0,68.03,68.04,67.96,67.98,15417.0
2019-04-24 15:20:00,67.99,67.99,67.87,67.87,27822.0,67.99,67.99,67.87,67.87,27822.0
2019-04-24 15:25:00,67.86,67.88,67.77,67.79,19610.0,67.86,67.88,67.77,67.79,19610.0
2019-04-24 15:30:00,67.8,67.82,67.77,67.78,21145.0,67.8,67.82,67.77,67.78,21145.0
2019-04-24 15:35:00,67.78,67.78,67.65,67.65,30162.0,67.78,67.78,67.65,67.65,30162.0
2019-04-24 15:40:00,67.66,67.69,67.63,67.69,39606.0,67.66,67.69,67.63,67.69,39606.0
2019-04-24 15:45:00,67.69,67.7,67.65,67.69,62181.0,67.69,67.7,67.65,67.69,62181.0
2019-04-24 15:50:00,67.68,67.76,67.68,67.73,97903.0,67.68,67.76,67.68,67.73,97903.0
2019-04-24 15:55:00,67.73,67.73,67.62,67.67,154351.0,67.73,67.73,67.62,67.67,154351.0
2019-04-25 09:30:00,68.11,68.38,68.11,68.12,79097.0,68.11,68.38,68.11,68.12,79097.0
2019-04-25 09:35:00,68.13,68.18,67.86,68.12,32460.0,68.13,68.18,67.86,68.12,32460.0
2019-04-25 09:40:00,68.08,68.44,68.08,68.31,20557.0,68.08,68.44,68.08,68.31,20557.0
2019-04-25 09:45:00,68.29,68.29,68.02,68.02,39090.0,68.29,68.29,68.02,68.02,39090.0
2019-04-25 09:50:00,68.04,68.17,67.9,68.02,12922.0,68.04,68.17,67.9,68.02,12922.0
2019-04-25 09:55:00,68.03,68.03,67.81,67.99,17436.0,68.03,68.03,67.81,67.99,17436.0
2019-04-25 10:00:00,67.99,68.1,67.94,68.09,20324.0,67.99,68.1,67.94,68.09,20324.0
2019-04-25 10:05:00,68.06,68.11,67.81,67.82,20697.0,68.06,68.11,67.81,67.82,20697.0
2019-04-25 10:10:00,67.83,67.83,67.3,67.3,28544.0,67.83,67.83,67.3,67.3,28544.0
2019-04-25 10:15:00,67.32,67.41,67.13,67.14,25990.0,67.32,67.41,67.13,67.14,25990.0
2019-04-25 10:20:00,67.19,67.21,66.8,66.92,34747.0,67.19,67.21,66.8,66.92,34747.0
2019-04-25 10:25:00,66.96,67.1,66.95,67.07,19277.0,66.96,67.1,66.95,67.07,19277.0
2019-04-25 10:30:00,67.06,67.17,67.03,67.14,15937.0,67.06,67.17,67.03,67.14,15937.0
2019-04-25 10:35:00,67.1,67.36,67.09,67.35,18302.0,67.1,67.36,67.09,67.35,18302.0
2019-04-25 10:40:00,67.38,67.46,67.29,67.36,11605.0,67.38,67.46,67.29,67.36,11605.0
2019-04-25 10:45:00,67.35,67.39,67.19,67.26,9528.0,67.35,67.39,67.19,67.26,9528.0
2019-04-25 10:50:00,67.28,67.34,67.25,67.25,11523.0,67.28,67.34,67.25,67.25,11523.0
2019-04-25 10:55:00,67.25,67.41,67.21,67.39,25057.0,67.25,67.41,67.21,67.39,25057.0
2019-04-25 11:00:00,67.41,67.49,67.35,67.35,10018.0,67.41,67.49,67.35,67.35,10018.0
2019-04-25 11:05:00,67.34,67.34,67.11,67.11,10608.0,67.34,67.34,67.11,67.11,10608.0
2019-04-25 11:10:00,67.09,67.12,67.01,67.06,9658.0,67.09,67.12,67.01,67.06,9658.0
2019-04-25 11:15:00,67.05,67.05,66.86,66.99,23602.0,67.05,67.05,66.86,66.99,23602.0
2019-04-25 11:20:00,67.02,67.15,67.02,67.11,10454.0,67.02,67.15,67.02,67.11,10454.0
2019-04-25 11:25:00,67.15,67.3,67.15,67.23,13985.0,67.15,67.3,67.15,67.23,13985.0
2019-04-25 11:30:00,67.24,67.26,66.95,66.95,14315.0,67.24,67.26,66.95,66.95,14315.0
2019-04-25 11:35:00,66.95,67.14,66.9,67.06,20786.0,66.95,67.14,66.9,67.06,20786.0
2019-04-25 11:40:00,67.08,67.15,66.98,67.14,15416.0,67.08,67.15,66.98,67.14,15416.0
2019-04-25 11:45:00,67.15,67.15,67.02,67.06,14870.0,67.15,67.15,67.02,67.06,14870.0
2019-04-25 11:50:00,67.05,67.16,67.04,67.07,10776.0,67.05,67.16,67.04,67.07,10776.0
2019-04-25 11:55:00,67.07,67.1,67.01,67.06,13440.0,67.07,67.1,67.01,67.06,13440.0
2019-04-25 12:00:00,67.05,67.08,66.91,66.91,10313.0,67.05,67.08,66.91,66.91,10313.0
2019-04-25 12:05:00,66.9,66.97,66.9,66.91,10146.0,66.9,66.97,66.9,66.91,10146.0
2019-04-25 12:10:00,66.91,66.96,66.87,66.91,11952.0,66.91,66.96,66.87,66.91,11952.0
2019-04-25 12:15:00,66.91,67.0,66.91,66.97,12547.0,66.91,67.0,66.91,66.97,12547.0
2019-04-25 12:20:00,66.94,66.96,66.87,66.87,8915.0,66.94,66.96,66.87,66.87,8915.0
2019-04-25 12:25:00,66.87,66.9,66.72,66.73,28295.0,66.87,66.9,66.72,66.73,28295.0
2019-04-25 12:30:00,66.73,66.79,66.69,66.76,9816.0,66.73,66.79,66.69,66.76,9816.0
2019-04-25 12:35:00,66.75,66.82,66.7,66.81,9045.0,66.75,66.82,66.7,66.81,9045.0
2019-04-25 12:40:00,66.79,66.79,66.74,66.77,6112.0,66.79,66.79,66.74,66.77,6112.0
2019-04-25 12:45:00,66.75,66.96,66.74,66.95,13727.0,66.75,66.96,66.74,66.95,13727.0
2019-04-25 12:50:00,66.95,67.03,66.92,66.92,10442.0,66.95,67.03,66.92,66.92,10442.0
2019-04-25 12:55:00,66.91,67.0,66.9,67.0,14207.0,66.91,67.0,66.9,67.0,14207.0
2019-04-25 13:00:00,66.99,67.02,66.93,66.96,12825.0,66.99,67.02,66.93,66.96,12825.0
2019-04-25 13:05:00,66.97,67.08,66.96,67.07,13243.0,66.97,67.08,66.96,67.07,13243.0
2019-04-25 13:10:00,67.06,67.09,67.0,67.0,12023.0,67.06,67.09,67.0,67.0,12023.0
2019-04-25 13:15:00,67.01,67.07,67.0,67.03,8499.0,67.01,67.07,67.0,67.03,8499.0
2019-04-25 13:20:00,67.02,67.07,67.01,67.03,8060.0,67.02,67.07,67.01,67.03,8060.0
2019-04-25 13:25:00,67.03,67.07,67.01,67.03,9129.0,67.03,67.07,67.01,67.03,9129.0
2019-04-25 13:30:00,67.04,67.07,67.02,67.06,7953.0,67.04,67.07,67.02,67.06,7953.0
2019-04-25 13:35:00,67.06,67.11,67.03,67.11,6819.0,67.06,67.11,67.03,67.11,6819.0
2019-04-25 13:40:00,67.09,67.11,67.06,67.08,11003.0,67.09,67.11,67.06,67.08,11003.0
2019-04-25 13:45:00,67.09,67.12,67.05,67.11,8430.0,67.09,67.12,67.05,67.11,8430.0
2019-04-25 13:50:00,67.1,67.14,67.08,67.14,8459.0,67.1,67.14,67.08,67.14,8459.0
2019-04-25 13:55:00,67.12,67.2,67.1,67.2,6810.0,67.12,67.2,67.1,67.2,6810.0
2019-04-25 14:00:00,67.21,67.33,67.21,67.31,8642.0,67.21,67.33,67.21,67.31,8642.0
2019-04-25 14:05:00,67.32,67.35,67.31,67.35,9471.0,67.32,67.35,67.31,67.35,9471.0
2019-04-25 14:10:00,67.34,67.43,67.34,67.42,11276.0,67.34,67.43,67.34,67.42,11276.0
2019-04-25 14:15:00,67.42,67.43,67.36,67.36,17659.0,67.42,67.43,67.36,67.36,17659.0
2019-04-25 14:20:00,67.37,67.41,67.22,67.22,14800.0,67.37,67.41,67.22,67.22,14800.0
2019-04-25 14:25:00,67.23,67.32,67.23,67.29,8626.0,67.23,67.32,67.23,67.29,8626.0
2019-04-25 14:30:00,67.3,67.35,67.3,67.35,6796.0,67.3,67.35,67.3,67.35,6796.0
2019-04-25 14:35:00,67.36,67.39,67.33,67.36,7224.0,67.36,67.39,67.33,67.36,7224.0
2019-04-25 14:40:00,67.37,67.48,67.37,67.47,8473.0,67.37,67.48,67.37,67.47,8473.0
2019-04-25 14:45:00,67.47,67.5,67.42,67.43,12778.0,67.47,67.5,67.42,67.43,12778.0
2019-04-25 14:50:00,67.44,67.49,67.44,67.48,7858.0,67.44,67.49,67.44,67.48,7858.0
2019-04-25 14:55:00,67.48,67.49,67.4,67.4,14688.0,67.48,67.49,67.4,67.4,14688.0
2019-04-25 15:00:00,67.41,67.43,67.35,67.36,7910.0,67.41,67.43,67.35,67.36,7910.0
2019-04-25 15:05:00,67.35,67.41,67.34,67.37,17850.0,67.35,67.41,67.34,67.37,17850.0
2019-04-25 15:10:00,67.37,67.39,67.35,67.37,16593.0,67.37,67.39,67.35,67.37,16593.0
2019-04-25 15:15:00,67.37,67.41,67.37,67.4,9081.0,67.37,67.41,67.37,67.4,9081.0
2019-04-25 15:20:00,67.41,67.41,67.35,67.36,17449.0,67.41,67.41,67.35,67.36,17449.0
2019-04-25 15:25:00,67.36,67.42,67.35,67.42,12715.0,67.36,67.42,67.35,67.42,12715.0
2019-04-25 15:30:00,67.42,67.5,67.42,67.48,19433.0,67.42,67.5,67.42,67.48,19433.0
2019-04-25 15:35:00,67.48,67.48,67.38,67.47,14655.0,67.48,67.48,67.38,67.47,14655.0
2019-04-25 15:40:00,67.47,67.53,67.45,67.52,19054.0,67.47,67.53,67.45,67.52,19054.0
2019-04-25 15:45:00,67.51,67.6,67.51,67.56,38046.0,67.51,67.6,67.51,67.56,38046.0
2019-04-25 15:50:00,67.56,67.57,67.53,67.53,63165.0,67.56,67.57,67.53,67.53,63165.0
2019-04-25 15:55:00,67.53,67.62,67.46,67.48,124971.0,67.53,67.62,67.46,67.48,124971.0
2019-04-26 09:30:00,67.5,67.71,67.07,67.16,41198.0,67.5,67.71,67.07,67.16,41198.0
2019-04-26 09:35:00,67.26,67.42,66.85,66.86,28232.0,67.26,67.42,66.85,66.86,28232.0
2019-04-26 09:40:00,66.93,67.16,66.84,67.16,13417.0,66.93,67.16,66.84,67.16,13417.0
2019-04-26 09:45:00,67.11,67.21,66.97,67.16,19496.0,67.11,67.21,66.97,67.16,19496.0
2019-04-26 09:50:00,67.2,67.31,67.03,67.03,16172.0,67.2,67.31,67.03,67.03,16172.0
2019-04-26 09:55:00,67.03,67.39,66.99,67.32,11140.0,67.03,67.39,66.99,67.32,11140.0
2019-04-26 10:00:00,67.38,67.38,67.06,67.19,18056.0,67.38,67.38,67.06,67.19,18056.0
2019-04-26 10:05:00,67.21,67.39,67.15,67.38,8796.0,67.21,67.39,67.15,67.38,8796.0
2019-04-26 10:10:00,67.37,67.39,67.25,67.36,12482.0,67.37,67.39,67.25,67.36,12482.0
2019-04-26 10:15:00,67.4,67.55,67.37,67.41,21686.0,67.4,67.55,67.37,67.41,21686.0
2019-04-26 10:20:00,67.41,67.58,67.39,67.54,23425.0,67.41,67.58,67.39,67.54,23425.0
2019-04-26 10:25:00,67.56,67.59,67.48,67.57,12760.0,67.56,67.59,67.48,67.57,12760.0
2019-04-26 10:30:00,67.57,67.66,67.51,67.64,19108.0,67.57,67.66,67.51,67.64,19108.0
2019-04-26 10:35:00,67.65,67.65,67.54,67.58,14627.0,67.65,67.65,67.54,67.58,14627.0
2019-04-26 10:40:00,67.59,67.63,67.52,67.62,15649.0,67.59,67.63,67.52,67.62,15649.0
2019-04-26 10:45:00,67.63,67.7,67.62,67.65,23788.0,67.63,67.7,67.62,67.65,23788.0
2019-04-26 10:50:00,67.65,67.67,67.57,67.63,12229.0,67.65,67.67,67.57,67.63,12229.0
2019-04-26 10:55:00,67.64,67.71,67.59,67.7,12552.0,67.64,67.71,67.59,67.7,12552.0
2019-04-26 11:00:00,67.71,67.78,67.68,67.69,13567.0,67.71,67.78,67.68,67.69,13567.0
2019-04-26 11:05:00,67.69,67.78,67.69,67.75,10876.0,67.69,67.78,67.69,67.75,10876.0
2019-04-26 11:10:00,67.76,67.86,67.75,67.84,21295.0,67.76,67.86,67.75,67.84,21295.0
2019-04-26 11:15:00,67.86,67.87,67.76,67.78,18969.0,67.86,67.87,67.76,67.78,18969.0
2019-04-26 11:20:00,67.76,67.76,67.69,67.7,10681.0,67.76,67.76,67.69,67.7,10681.0
2019-04-26 11:25:00,67.71,67.82,67.7,67.75,12319.0,67.71,67.82,67.7,67.75,12319.0
2019-04-26 11:30:00,67.75,67.8,67.73,67.76,8675.0,67.75,67.8,67.73,67.76,8675.0
2019-04-26 11:35:00,67.77,67.79,67.74,67.76,8600.0,67.77,67.79,67.74,67.76,8600.0
2019-04-26 11:40:00,67.76,67.89,67.75,67.86,9581.0,67.76,67.89,67.75,67.86,9581.0
2019-04-26 11:45:00,67.86,67.86,67.8,67.83,13871.0,67.86,67.86,67.8,67.83,13871.0
2019-04-26 11:50:00,67.82,67.92,67.82,67.9,8793.0,67.82,67.92,67.82,67.9,8793.0
2019-04-26 11:55:00,67.88,67.94,67.8,67.86,12859.0,67.88,67.94,67.8,67.86,12859.0
2019-04-26 12:00:00,67.87,67.89,67.86,67.87,6971.0,67.87,67.89,67.86,67.87,6971.0
2019-04-26 12:05:00,67.87,67.94,67.86,67.89,8510.0,67.87,67.94,67.86,67.89,8510.0
2019-04-26 12:10:00,67.89,67.92,67.84,67.87,7299.0,67.89,67.92,67.84,67.87,7299.0
2019-04-26 12:15:00,67.87,67.87,67.79,67.81,12400.0,67.87,67.87,67.79,67.81,12400.0
2019-04-26 12:20:00,67.81,67.89,67.76,67.89,10518.0,67.81,67.89,67.76,67.89,10518.0
2019-04-26 12:25:00,67.89,67.92,67.85,67.89,10200.0,67.89,67.92,67.85,67.89,10200.0
2019-04-26 12:30:00,67.91,67.97,67.9,67.97,5891.0,67.91,67.97,67.9,67.97,5891.0
2019-04-26 12:35:00,67.97,67.99,67.87,67.87,8539.0,67.97,67.99,67.87,67.87,8539.0
2019-04-26 12:40:00,67.87,67.93,67.86,67.93,8355.0,67.87,67.93,67.86,67.93,8355.0
2019-04-26 12:45:00,67.92,67.98,67.91,67.96,18063.0,67.92,67.98,67.91,67.96,18063.0
2019-04-26 12:50:00,67.96,67.97,67.92,67.97,8296.0,67.96,67.97,67.92,67.97,8296.0
2019-04-26 12:55:00,67.97,67.97,67.92,67.92,6853.0,67.97,67.97,67.92,67.92,6853.0
2019-04-26 13:00:00,67.92,67.92,67.84,67.88,13862.0,67.92,67.92,67.84,67.88,13862.0
2019-04-26 13:05:00,67.89,67.9,67.82,67.82,9024.0,67.89,67.9,67.82,67.82,9024.0
2019-04-26 13:10:00,67.82,67.83,67.71,67.79,10844.0,67.82,67.83,67.71,67.79,10844.0
2019-04-26 13:15:00,67.79,67.83,67.79,67.83,6059.0,67.79,67.83,67.79,67.83,6059.0
2019-04-26 13:20:00,67.83,67.83,67.75,67.8,18931.0,67.83,67.83,67.75,67.8,18931.0
2019-04-26 13:25:00,67.8,67.88,67.8,67.88,5664.0,67.8,67.88,67.8,67.88,5664.0
2019-04-26 13:30:00,67.87,67.88,67.86,67.86,9903.0,67.87,67.88,67.86,67.86,9903.0
2019-04-26 13:35:00,67.85,67.87,67.78,67.81,13110.0,67.85,67.87,67.78,67.81,13110.0
2019-04-26 13:40:00,67.82,67.87,67.8,67.87,8488.0,67.82,67.87,67.8,67.87,8488.0
2019-04-26 13:45:00,67.88,67.92,67.83,67.9,11056.0,67.88,67.92,67.83,67.9,11056.0
2019-04-26 13:50:00,67.9,67.94,67.86,67.92,8226.0,67.9,67.94,67.86,67.92,8226.0
2019-04-26 13:55:00,67.93,67.95,67.89,67.9,7470.0,67.93,67.95,67.89,67.9,7470.0
2019-04-26 14:00:00,67.91,67.95,67.85,67.91,10788.0,67.91,67.95,67.85,67.91,10788.0
2019-04-26 14:05:00,67.92,68.03,67.92,68.03,11148.0,67.92,68.03,67.92,68.03,11148.0
2019-04-26 14:10:00,68.03,68.04,67.93,67.93,25749.0,68.03,68.04,67.93,67.93,25749.0
2019-04-26 14:15:00,67.94,67.96,67.91,67.96,28377.0,67.94,67.96,67.91,67.96,28377.0
2019-04-26 14:20:00,67.97,68.03,67.94,67.98,11916.0,67.97,68.03,67.94,67.98,11916.0
2019-04-26 14:25:00,67.99,67.99,67.91,67.93,10187.0,67.99,67.99,67.91,67.93,10187.0
2019-04-26 14:30:00,67.92,67.98,67.9,67.93,9240.0,67.92,67.98,67.9,67.93,9240.0
2019-04-26 14:35:00,67.94,67.95,67.88,67.92,9426.0,67.94,67.95,67.88,67.92,9426.0
2019-04-26 14:40:00,67.92,68.02,67.92,68.0,29948.0,67.92,68.02,67.92,68.0,29948.0
2019-04-26 14:45:00,68.02,68.04,67.94,67.96,24767.0,68.02,68.04,67.94,67.96,24767.0
2019-04-26 14:50:00,67.97,67.97,67.93,67.97,9198.0,67.97,67.97,67.93,67.97,9198.0
2019-04-26 14:55:00,67.96,67.97,67.91,67.94,7739.0,67.96,67.97,67.91,67.94,7739.0
2019-04-26 15:00:00,67.94,67.99,67.91,67.98,11470.0,67.94,67.99,67.91,67.98,11470.0
2019-04-26 15:05:00,67.99,68.01,67.96,67.97,8817.0,67.99,68.01,67.96,67.97,8817.0
2019-04-26 15:10:00,67.97,67.99,67.96,67.98,7283.0,67.97,67.99,67.96,67.98,7283.0
2019-04-26 15:15:00,67.98,68.04,67.97,68.03,12142.0,67.98,68.04,67.97,68.03,12142.0
2019-04-26 15:20:00,68.03,68.05,68.0,68.05,8764.0,68.03,68.05,68.0,68.05,8764.0
2019-04-26 15:25:00,68.06,68.11,68.05,68.09,17707.0,68.06,68.11,68.05,68.09,17707.0
2019-04-26 15:30:00,68.08,68.16,68.06,68.15,17019.0,68.08,68.16,68.06,68.15,17019.0
2019-04-26 15:35:00,68.15,68.2,68.13,68.19,17974.0,68.15,68.2,68.13,68.19,17974.0
2019-04-26 15:40:00,68.2,68.25,68.19,68.23,37282.0,68.2,68.25,68.19,68.23,37282.0
2019-04-26 15:45:00,68.24,68.24,68.1,68.12,37066.0,68.24,68.24,68.1,68.12,37066.0
2019-04-26 15:50:00,68.12,68.13,68.05,68.08,54948.0,68.12,68.13,68.05,68.08,54948.0
2019-04-26 15:55:00,68.08,68.25,68.07,68.22,85276.0,68.08,68.25,68.07,68.22,85276.0
2019-04-29 09:30:00,68.42,68.87,68.41,68.56,58509.0,68.42,68.87,68.41,68.56,58509.0
2019-04-29 09:35:00,68.6,68.6,68.36,68.41,22779.0,68.6,68.6,68.36,68.41,22779.0
2019-04-29 09:40:00,68.39,68.54,68.28,68.38,22747.0,68.39,68.54,68.28,68.38,22747.0
2019-04-29 09:45:00,68.37,68.49,68.31,68.35,18128.0,68.37,68.49,68.31,68.35,18128.0
2019-04-29 09:50:00,68.33,68.35,68.09,68.2,25019.0,68.33,68.35,68.09,68.2,25019.0
2019-04-29 09:55:00,68.23,68.38,68.2,68.26,12824.0,68.23,68.38,68.2,68.26,12824.0
2019-04-29 10:00:00,68.25,68.29,68.02,68.1,16949.0,68.25,68.29,68.02,68.1,16949.0
2019-04-29 10:05:00,68.11,68.15,67.92,68.02,14619.0,68.11,68.15,67.92,68.02,14619.0
2019-04-29 10:10:00,68.01,68.29,68.01,68.22,15014.0,68.01,68.29,68.01,68.22,15014.0
2019-04-29 10:15:00,68.23,68.33,68.2,68.26,11013.0,68.23,68.33,68.2,68.26,11013.0
2019-04-29 10:20:00,68.28,68.38,68.27,68.38,13131.0,68.28,68.38,68.27,68.38,13131.0
2019-04-29 10:25:00,68.34,68.46,68.34,68.37,15910.0,68.34,68.46,68.34,68.37,15910.0
2019-04-29 10:30:00,68.37,68.39,68.21,68.31,23749.0,68.37,68.39,68.21,68.31,23749.0
2019-04-29 10:35:00,68.31,68.48,68.31,68.43,16588.0,68.31,68.48,68.31,68.43,16588.0
2019-04-29 10:40:00,68.45,68.47,68.41,68.46,9850.0,68.45,68.47,68.41,68.46,9850.0
2019-04-29 10:45:00,68.48,68.56,68.47,68.53,10076.0,68.48,68.56,68.47,68.53,10076.0
2019-04-29 10:50:00,68.54,68.54,68.4,68.43,10042.0,68.54,68.54,68.4,68.43,10042.0
2019-04-29 10:55:00,68.43,68.45,68.35,68.41,21287.0,68.43,68.45,68.35,68.41,21287.0
2019-04-29 11:00:00,68.43,68.52,68.38,68.46,9430.0,68.43,68.52,68.38,68.46,9430.0
2019-04-29 11:05:00,68.48,68.5,68.37,68.39,9887.0,68.48,68.5,68.37,68.39,9887.0
2019-04-29 11:10:00,68.39,68.42,68.29,68.31,17292.0,68.39,68.42,68.29,68.31,17292.0
2019-04-29 11:15:00,68.31,68.32,68.23,68.3,14785.0,68.31,68.32,68.23,68.3,14785.0
2019-04-29 11:20:00,68.3,68.4,68.27,68.34,30381.0,68.3,68.4,68.27,68.34,30381.0
2019-04-29 11:25:00,68.36,68.36,68.3,68.33,12246.0,68.36,68.36,68.3,68.33,12246.0
2019-04-29 11:30:00,68.35,68.41,68.33,68.37,9727.0,68.35,68.41,68.33,68.37,9727.0
2019-04-29 11:35:00,68.39,68.43,68.36,68.38,9716.0,68.39,68.43,68.36,68.38,9716.0
2019-04-29 11:40:00,68.38,68.38,68.28,68.31,13732.0,68.38,68.38,68.28,68.31,13732.0
2019-04-29 11:45:00,68.34,68.4,68.34,68.4,19435.0,68.34,68.4,68.34,68.4,19435.0
2019-04-29 11:50:00,68.4,68.4,68.31,68.31,5645.0,68.4,68.4,68.31,68.31,5645.0
2019-04-29 11:55:00,68.29,68.29,68.18,68.22,17019.0,68.29,68.29,68.18,68.22,17019.0
2019-04-29 12:00:00,68.21,68.24,68.14,68.2,5775.0,68.21,68.24,68.14,68.2,5775.0
2019-04-29 12:05:00,68.2,68.25,68.16,68.2,6604.0,68.2,68.25,68.16,68.2,6604.0
2019-04-29 12:10:00,68.19,68.22,68.1,68.11,5616.0,68.19,68.22,68.1,68.11,5616.0
2019-04-29 12:15:00,68.11,68.13,68.1,68.11,5673.0,68.11,68.13,68.1,68.11,5673.0
2019-04-29 12:20:00,68.1,68.18,68.09,68.17,5203.0,68.1,68.18,68.09,68.17,5203.0
2019-04-29 12:25:00,68.17,68.17,68.1,68.15,11546.0,68.17,68.17,68.1,68.15,11546.0
2019-04-29 12:30:00,68.16,68.21,68.15,68.19,17474.0,68.16,68.21,68.15,68.19,17474.0
2019-04-29 12:35:00,68.2,68.2,68.12,68.17,4560.0,68.2,68.2,68.12,68.17,4560.0
2019-04-29 12:40:00,68.18,68.2,68.11,68.13,4862.0,68.18,68.2,68.11,68.13,4862.0
2019-04-29 12:45:00,68.13,68.19,68.12,68.15,7595.0,68.13,68.19,68.12,68.15,7595.0
2019-04-29 12:50:00,68.15,68.23,68.13,68.23,7066.0,68.15,68.23,68.13,68.23,7066.0
2019-04-29 12:55:00,68.23,68.26,68.2,68.21,6150.0,68.23,68.26,68.2,68.21,6150.0
2019-04-29 13:00:00,68.21,68.21,68.09,68.1,8179.0,68.21,68.21,68.09,68.1,8179.0
2019-04-29 13:05:00,68.09,68.1,68.05,68.09,5538.0,68.09,68.1,68.05,68.09,5538.0
2019-04-29 13:10:00,68.1,68.11,68.05,68.09,6069.0,68.1,68.11,68.05,68.09,6069.0
2019-04-29 13:15:00,68.09,68.15,68.09,68.13,6670.0,68.09,68.15,68.09,68.13,6670.0
2019-04-29 13:20:00,68.13,68.15,68.1,68.15,10573.0,68.13,68.15,68.1,68.15,10573.0
2019-04-29 13:25:00,68.15,68.19,68.14,68.17,6087.0,68.15,68.19,68.14,68.17,6087.0
2019-04-29 13:30:00,68.17,68.2,68.14,68.2,9994.0,68.17,68.2,68.14,68.2,9994.0
2019-04-29 13:35:00,68.2,68.2,68.09,68.14,6793.0,68.2,68.2,68.09,68.14,6793.0
2019-04-29 13:40:00,68.14,68.14,68.05,68.06,9120.0,68.14,68.14,68.05,68.06,9120.0
2019-04-29 13:45:00,68.06,68.09,68.05,68.09,7335.0,68.06,68.09,68.05,68.09,7335.0
2019-04-29 13:50:00,68.1,68.16,68.09,68.16,8960.0,68.1,68.16,68.09,68.16,8960.0
2019-04-29 13:55:00,68.17,68.2,68.13,68.14,10360.0,68.17,68.2,68.13,68.14,10360.0
2019-04-29 14:00:00,68.15,68.2,68.15,68.16,6670.0,68.15,68.2,68.15,68.16,6670.0
2019-04-29 14:05:00,68.16,68.25,68.16,68.19,8884.0,68.16,68.25,68.16,68.19,8884.0
2019-04-29 14:10:00,68.2,68.23,68.2,68.22,8350.0,68.2,68.23,68.2,68.22,8350.0
2019-04-29 14:15:00,68.22,68.32,68.21,68.29,8706.0,68.22,68.32,68.21,68.29,8706.0
2019-04-29 14:20:00,68.29,68.29,68.22,68.25,16027.0,68.29,68.29,68.22,68.25,16027.0
2019-04-29 14:25:00,68.25,68.29,68.24,68.27,7572.0,68.25,68.29,68.24,68.27,7572.0
2019-04-29 14:30:00,68.28,68.28,68.19,68.22,6699.0,68.28,68.28,68.19,68.22,6699.0
2019-04-29 14:35:00,68.22,68.22,68.18,68.2,6912.0,68.22,68.22,68.18,68.2,6912.0
2019-04-29 14:40:00,68.21,68.23,68.16,68.23,27630.0,68.21,68.23,68.16,68.23,27630.0
2019-04-29 14:45:00,68.24,68.26,68.2,68.2,12668.0,68.24,68.26,68.2,68.2,12668.0
2019-04-29 14:50:00,68.18,68.23,68.18,68.23,9453.0,68.18,68.23,68.18,68.23,9453.0
2019-04-29 14:55:00,68.24,68.26,68.23,68.24,6807.0,68.24,68.26,68.23,68.24,6807.0
2019-04-29 15:00:00,68.24,68.24,68.17,68.23,11111.0,68.24,68.24,68.17,68.23,11111.0
2019-04-29 15:05:00,68.23,68.23,68.21,68.21,8662.0,68.23,68.23,68.21,68.21,8662.0
2019-04-29 15:10:00,68.22,68.23,68.16,68.18,10159.0,68.22,68.23,68.16,68.18,10159.0
2019-04-29 15:15:00,68.18,68.2,68.16,68.19,5993.0,68.18,68.2,68.16,68.19,5993.0
2019-04-29 15:20:00,68.19,68.2,68.15,68.15,10563.0,68.19,68.2,68.15,68.15,10563.0
2019-04-29 15:25:00,68.16,68.17,68.13,68.14,16020.0,68.16,68.17,68.13,68.14,16020.0
2019-04-29 15:30:00,68.14,68.18,68.13,68.17,16529.0,68.14,68.18,68.13,68.17,16529.0
2019-04-29 15:35:00,68.18,68.24,68.17,68.24,9864.0,68.18,68.24,68.17,68.24,9864.0
2019-04-29 15:40:00,68.23,68.26,68.21,68.23,22517.0,68.23,68.26,68.21,68.23,22517.0
2019-04-29 15:45:00,68.23,68.24,68.17,68.19,30016.0,68.23,68.24,68.17,68.19,30016.0
2019-04-29 15:50:00,68.2,68.2,68.14,68.16,40494.0,68.2,68.2,68.14,68.16,40494.0
2019-04-29 15:55:00,68.16,68.2,68.11,68.19,67635.0,68.16,68.2,68.11,68.19,67635.0
2019-04-30 09:30:00,68.18,68.46,68.16,68.35,45037.0,68.18,68.46,68.16,68.35,45037.0
2019-04-30 09:35:00,68.29,68.34,68.18,68.27,10489.0,68.29,68.34,68.18,68.27,10489.0
2019-04-30 09:40:00,68.32,68.5,68.25,68.48,24863.0,68.32,68.5,68.25,68.48,24863.0
2019-04-30 09:45:00,68.47,68.55,68.31,68.55,11664.0,68.47,68.55,68.31,68.55,11664.0
2019-04-30 09:50:00,68.57,68.87,68.54,68.77,86902.0,68.57,68.87,68.54,68.77,86902.0
2019-04-30 09:55:00,68.77,68.79,68.62,68.69,16875.0,68.77,68.79,68.62,68.69,16875.0
2019-04-30 10:00:00,68.7,68.9,68.7,68.85,24961.0,68.7,68.9,68.7,68.85,24961.0
2019-04-30 10:05:00,68.84,68.98,68.83,68.91,21783.0,68.84,68.98,68.83,68.91,21783.0
2019-04-30 10:10:00,68.89,68.97,68.85,68.88,11993.0,68.89,68.97,68.85,68.88,11993.0
2019-04-30 10:15:00,68.9,68.97,68.85,68.92,16189.0,68.9,68.97,68.85,68.92,16189.0
2019-04-30 10:20:00,68.94,68.96,68.85,68.87,13261.0,68.94,68.96,68.85,68.87,13261.0
2019-04-30 10:25:00,68.84,68.84,68.61,68.71,11917.0,68.84,68.84,68.61,68.71,11917.0
2019-04-30 10:30:00,68.7,68.82,68.7,68.79,13863.0,68.7,68.82,68.7,68.79,13863.0
2019-04-30 10:35:00,68.8,68.83,68.65,68.65,7217.0,68.8,68.83,68.65,68.65,7217.0
2019-04-30 10:40:00,68.66,68.79,68.64,68.75,18045.0,68.66,68.79,68.64,68.75,18045.0
2019-04-30 10:45:00,68.74,68.85,68.74,68.84,11665.0,68.74,68.85,68.74,68.84,11665.0
2019-04-30 10:50:00,68.85,68.88,68.81,68.81,17613.0,68.85,68.88,68.81,68.81,17613.0
2019-04-30 10:55:00,68.83,68.84,68.64,68.66,17381.0,68.83,68.84,68.64,68.66,17381.0
2019-04-30 11:00:00,68.64,68.66,68.43,68.44,13462.0,68.64,68.66,68.43,68.44,13462.0
2019-04-30 11:05:00,68.44,68.51,68.42,68.44,21147.0,68.44,68.51,68.42,68.44,21147.0
2019-04-30 11:10:00,68.44,68.52,68.44,68.51,13510.0,68.44,68.52,68.44,68.51,13510.0
2019-04-30 11:15:00,68.5,68.59,68.45,68.54,13692.0,68.5,68.59,68.45,68.54,13692.0
2019-04-30 11:20:00,68.55,68.62,68.52,68.55,11564.0,68.55,68.62,68.52,68.55,11564.0
2019-04-30 11:25:00,68.56,68.6,68.48,68.51,10888.0,68.56,68.6,68.48,68.51,10888.0
2019-04-30 11:30:00,68.5,68.64,68.49,68.64,14732.0,68.5,68.64,68.49,68.64,14732.0
2019-04-30 11:35:00,68.65,68.76,68.65,68.73,10998.0,68.65,68.76,68.65,68.73,10998.0
2019-04-30 11:40:00,68.73,68.86,68.73,68.82,17700.0,68.73,68.86,68.73,68.82,17700.0
2019-04-30 11:45:00,68.83,68.89,68.77,68.81,15536.0,68.83,68.89,68.77,68.81,15536.0
2019-04-30 11:50:00,68.82,68.85,68.8,68.83,13213.0,68.82,68.85,68.8,68.83,13213.0
2019-04-30 11:55:00,68.83,68.94,68.81,68.83,20735.0,68.83,68.94,68.81,68.83,20735.0
2019-04-30 12:00:00,68.84,68.85,68.76,68.79,14742.0,68.84,68.85,68.76,68.79,14742.0
2019-04-30 12:05:00,68.79,68.82,68.76,68.82,7326.0,68.79,68.82,68.76,68.82,7326.0
2019-04-30 12:10:00,68.83,68.92,68.83,68.91,12793.0,68.83,68.92,68.83,68.91,12793.0
2019-04-30 12:15:00,68.92,68.97,68.91,68.92,12180.0,68.92,68.97,68.91,68.92,12180.0
2019-04-30 12:20:00,68.91,69.0,68.91,68.95,21973.0,68.91,69.0,68.91,68.95,21973.0
2019-04-30 12:25:00,68.97,69.01,68.93,68.93,5690.0,68.97,69.01,68.93,68.93,5690.0
2019-04-30 12:30:00,68.95,68.95,68.88,68.88,10038.0,68.95,68.95,68.88,68.88,10038.0
2019-04-30 12:35:00,68.88,68.96,68.87,68.95,10515.0,68.88,68.96,68.87,68.95,10515.0
2019-04-30 12:40:00,68.95,69.03,68.92,68.97,11625.0,68.95,69.03,68.92,68.97,11625.0
2019-04-30 12:45:00,68.96,68.97,68.82,68.83,9100.0,68.96,68.97,68.82,68.83,9100.0
2019-04-30 12:50:00,68.84,68.84,68.76,68.83,11421.0,68.84,68.84,68.76,68.83,11421.0
2019-04-30 12:55:00,68.84,68.96,68.83,68.95,10849.0,68.84,68.96,68.83,68.95,10849.0
2019-04-30 13:00:00,68.95,69.03,68.95,69.01,11764.0,68.95,69.03,68.95,69.01,11764.0
2019-04-30 13:05:00,69.01,69.01,68.85,68.86,10188.0,69.01,69.01,68.85,68.86,10188.0
2019-04-30 13:10:00,68.87,68.89,68.86,68.86,4100.0,68.87,68.89,68.86,68.86,4100.0
2019-04-30 13:15:00,68.87,68.9,68.8,68.84,7000.0,68.87,68.9,68.8,68.84,7000.0
2019-04-30 13:20:00,68.86,68.92,68.85,68.92,11118.0,68.86,68.92,68.85,68.92,11118.0
2019-04-30 13:25:00,68.93,68.96,68.85,68.85,7045.0,68.93,68.96,68.85,68.85,7045.0
2019-04-30 13:30:00,68.84,68.9,68.83,68.9,7975.0,68.84,68.9,68.83,68.9,7975.0
2019-04-30 13:35:00,68.9,68.98,68.9,68.98,8499.0,68.9,68.98,68.9,68.98,8499.0
2019-04-30 13:40:00,68.97,69.07,68.95,69.06,9172.0,68.97,69.07,68.95,69.06,9172.0
2019-04-30 13:45:00,69.06,69.15,69.05,69.15,16125.0,69.06,69.15,69.05,69.15,16125.0
2019-04-30 13:50:00,69.15,69.18,69.08,69.13,10983.0,69.15,69.18,69.08,69.13,10983.0
2019-04-30 13:55:00,69.14,69.2,69.13,69.19,10321.0,69.14,69.2,69.13,69.19,10321.0
2019-04-30 14:00:00,69.19,69.21,69.11,69.13,12779.0,69.19,69.21,69.11,69.13,12779.0
2019-04-30 14:05:00,69.12,69.13,68.97,68.99,9786.0,69.12,69.13,68.97,68.99,9786.0
2019-04-30 14:10:00,68.99,69.01,68.96,68.98,10813.0,68.99,69.01,68.96,68.98,10813.0
2019-04-30 14:15:00,68.98,69.04,68.98,69.02,9973.0,68.98,69.04,68.98,69.02,9973.0
2019-04-30 14:20:00,69.03,69.06,69.01,69.06,7051.0,69.03,69.06,69.01,69.06,7051.0
2019-04-30 14:25:00,69.06,69.06,68.96,69.0,7623.0,69.06,69.06,68.96,69.0,7623.0
2019-04-30 14:30:00,69.01,69.04,69.0,69.03,5292.0,69.01,69.04,69.0,69.03,5292.0
2019-04-30 14:35:00,69.05,69.05,68.98,69.0,9824.0,69.05,69.05,68.98,69.0,9824.0
2019-04-30 14:40:00,69.03,69.09,69.02,69.02,8704.0,69.03,69.09,69.02,69.02,8704.0
2019-04-30 14:45:00,69.03,69.06,68.99,69.04,8603.0,69.03,69.06,68.99,69.04,8603.0
2019-04-30 14:50:00,69.05,69.06,68.99,68.99,6412.0,69.05,69.06,68.99,68.99,6412.0
2019-04-30 14:55:00,69.0,69.02,68.97,69.01,10120.0,69.0,69.02,68.97,69.01,10120.0
2019-04-30 15:00:00,69.02,69.13,69.01,69.13,11700.0,69.02,69.13,69.01,69.13,11700.0
2019-04-30 15:05:00,69.14,69.17,69.11,69.12,11132.0,69.14,69.17,69.11,69.12,11132.0
2019-04-30 15:10:00,69.12,69.12,69.09,69.11,6550.0,69.12,69.12,69.09,69.11,6550.0
2019-04-30 15:15:00,69.1,69.1,69.03,69.07,12996.0,69.1,69.1,69.03,69.07,12996.0
2019-04-30 15:20:00,69.06,69.14,69.05,69.05,10900.0,69.06,69.14,69.05,69.05,10900.0
2019-04-30 15:25:00,69.04,69.07,69.03,69.06,12874.0,69.04,69.07,69.03,69.06,12874.0
2019-04-30 15:30:00,69.06,69.18,69.06,69.17,15409.0,69.06,69.18,69.06,69.17,15409.0
2019-04-30 15:35:00,69.18,69.18,69.12,69.14,15139.0,69.18,69.18,69.12,69.14,15139.0
2019-04-30 15:40:00,69.13,69.15,69.09,69.09,21731.0,69.13,69.15,69.09,69.09,21731.0
2019-04-30 15:45:00,69.09,69.24,69.09,69.23,36933.0,69.09,69.24,69.09,69.23,36933.0
2019-04-30 15:50:00,69.24,69.25,69.15,69.25,78267.0,69.24,69.25,69.15,69.25,78267.0
2019-04-30 15:55:00,69.25,69.44,69.24,69.38,194734.0,69.25,69.44,69.24,69.38,194734.0
2019-05-01 09:30:00,69.6,69.99,69.37,69.4,51424.0,69.6,69.99,69.37,69.4,51424.0
2019-05-01 09:35:00,69.36,69.43,68.77,68.88,20514.0,69.36,69.43,68.77,68.88,20514.0
2019-05-01 09:40:00,68.9,69.1,68.51,68.61,25113.0,68.9,69.1,68.51,68.61,25113.0
2019-05-01 09:45:00,68.61,68.7,68.46,68.62,40055.0,68.61,68.7,68.46,68.62,40055.0
2019-05-01 09:50:00,68.62,68.85,68.61,68.84,27206.0,68.62,68.85,68.61,68.84,27206.0
2019-05-01 09:55:00,68.79,68.8,68.64,68.76,20210.0,68.79,68.8,68.64,68.76,20210.0
2019-05-01 10:00:00,68.72,68.82,68.61,68.77,17878.0,68.72,68.82,68.61,68.77,17878.0
2019-05-01 10:05:00,68.79,68.98,68.79,68.87,11428.0,68.79,68.98,68.79,68.87,11428.0
2019-05-01 10:10:00,68.91,69.02,68.9,68.92,11719.0,68.91,69.02,68.9,68.92,11719.0
2019-05-01 10:15:00,68.92,68.94,68.7,68.84,19182.0,68.92,68.94,68.7,68.84,19182.0
2019-05-01 10:20:00,68.84,68.91,68.73,68.76,11882.0,68.84,68.91,68.73,68.76,11882.0
2019-05-01 10:25:00,68.75,68.75,68.63,68.74,10256.0,68.75,68.75,68.63,68.74,10256.0
2019-05-01 10:30:00,68.75,68.77,68.69,68.75,9113.0,68.75,68.77,68.69,68.75,9113.0
2019-05-01 10:35:00,68.78,68.79,68.68,68.73,17266.0,68.78,68.79,68.68,68.73,17266.0
2019-05-01 10:40:00,68.76,68.78,68.63,68.73,10518.0,68.76,68.78,68.63,68.73,10518.0
2019-05-01 10:45:00,68.74,68.82,68.71,68.76,10735.0,68.74,68.82,68.71,68.76,10735.0
2019-05-01 10:50:00,68.77,68.84,68.75,68.84,15883.0,68.77,68.84,68.75,68.84,15883.0
2019-05-01 10:55:00,68.87,69.0,68.85,68.97,15353.0,68.87,69.0,68.85,68.97,15353.0
2019-05-01 11:00:00,68.97,68.97,68.84,68.95,13080.0,68.97,68.97,68.84,68.95,13080.0
2019-05-01 11:05:00,68.95,69.04,68.94,69.04,9425.0,68.95,69.04,68.94,69.04,9425.0
2019-05-01 11:10:00,69.04,69.14,69.04,69.09,19655.0,69.04,69.14,69.04,69.09,19655.0
2019-05-01 11:15:00,69.11,69.19,69.11,69.19,13448.0,69.11,69.19,69.11,69.19,13448.0
2019-05-01 11:20:00,69.22,69.27,69.19,69.22,15207.0,69.22,69.27,69.19,69.22,15207.0
2019-05-01 11:25:00,69.21,69.34,69.19,69.33,8586.0,69.21,69.34,69.19,69.33,8586.0
2019-05-01 11:30:00,69.34,69.34,69.23,69.34,10246.0,69.34,69.34,69.23,69.34,10246.0
2019-05-01 11:35:00,69.31,69.52,69.29,69.52,50125.0,69.31,69.52,69.29,69.52,50125.0
2019-05-01 11:40:00,69.53,69.58,69.49,69.56,12227.0,69.53,69.58,69.49,69.56,12227.0
2019-05-01 11:45:00,69.56,69.57,69.37,69.37,13580.0,69.56,69.57,69.37,69.37,13580.0
2019-05-01 11:50:00,69.36,69.45,69.34,69.34,4952.0,69.36,69.45,69.34,69.34,4952.0
2019-05-01 11:55:00,69.35,69.37,69.27,69.28,9784.0,69.35,69.37,69.27,69.28,9784.0
2019-05-01 12:00:00,69.29,69.3,69.22,69.24,5504.0,69.29,69.3,69.22,69.24,5504.0
2019-05-01 12:05:00,69.26,69.28,69.21,69.27,4149.0,69.26,69.28,69.21,69.27,4149.0
2019-05-01 12:10:00,69.27,69.29,69.25,69.27,4250.0,69.27,69.29,69.25,69.27,4250.0
2019-05-01 12:15:00,69.26,69.26,69.16,69.16,3601.0,69.26,69.26,69.16,69.16,3601.0
2019-05-01 12:20:00,69.14,69.23,69.11,69.13,6804.0,69.14,69.23,69.11,69.13,6804.0
2019-05-01 12:25:00,69.14,69.28,69.1,69.28,16619.0,69.14,69.28,69.1,69.28,16619.0
2019-05-01 12:30:00,69.25,69.27,69.2,69.24,5100.0,69.25,69.27,69.2,69.24,5100.0
2019-05-01 12:35:00,69.24,69.3,69.2,69.2,8764.0,69.24,69.3,69.2,69.2,8764.0
2019-05-01 12:40:00,69.19,69.21,69.12,69.19,8300.0,69.19,69.21,69.12,69.19,8300.0
2019-05-01 12:45:00,69.2,69.26,69.19,69.23,5037.0,69.2,69.26,69.19,69.23,5037.0
2019-05-01 12:50:00,69.23,69.24,69.16,69.18,9164.0,69.23,69.24,69.16,69.18,9164.0
2019-05-01 12:55:00,69.19,69.19,69.14,69.18,4055.0,69.19,69.19,69.14,69.18,4055.0
2019-05-01 13:00:00,69.19,69.28,69.18,69.26,6546.0,69.19,69.28,69.18,69.26,6546.0
2019-05-01 13:05:00,69.19,69.2,69.08,69.08,5362.0,69.19,69.2,69.08,69.08,5362.0
2019-05-01 13:10:00,69.1,69.1,69.02,69.09,7260.0,69.1,69.1,69.02,69.09,7260.0
2019-05-01 13:15:00,69.09,69.14,69.05,69.12,5339.0,69.09,69.14,69.05,69.12,5339.0
2019-05-01 13:20:00,69.1,69.13,69.06,69.09,6111.0,69.1,69.13,69.06,69.09,6111.0
2019-05-01 13:25:00,69.06,69.06,69.0,69.03,7482.0,69.06,69.06,69.0,69.03,7482.0
2019-05-01 13:30:00,69.03,69.06,68.94,68.94,12999.0,69.03,69.06,68.94,68.94,12999.0
2019-05-01 13:35:00,68.94,69.04,68.92,68.98,7960.0,68.94,69.04,68.92,68.98,7960.0
2019-05-01 13:40:00,68.97,69.01,68.93,68.95,6969.0,68.97,69.01,68.93,68.95,6969.0
2019-05-01 13:45:00,68.97,69.01,68.95,68.99,8730.0,68.97,69.01,68.95,68.99,8730.0
2019-05-01 13:50:00,69.0,69.0,68.94,68.96,5649.0,69.0,69.0,68.94,68.96,5649.0
2019-05-01 13:55:00,68.97,69.02,68.94,68.99,4746.0,68.97,69.02,68.94,68.99,4746.0
2019-05-01 14:00:00,69.02,69.24,69.02,69.24,8884.0,69.02,69.24,69.02,69.24,8884.0
2019-05-01 14:05:00,69.2,69.26,69.14,69.18,11445.0,69.2,69.26,69.14,69.18,11445.0
2019-05-01 14:10:00,69.2,69.2,69.13,69.16,6142.0,69.2,69.2,69.13,69.16,6142.0
2019-05-01 14:15:00,69.17,69.26,69.17,69.26,8368.0,69.17,69.26,69.17,69.26,8368.0
2019-05-01 14:20:00,69.28,69.28,69.19,69.19,5632.0,69.28,69.28,69.19,69.19,5632.0
2019-05-01 14:25:00,69.2,69.29,69.2,69.21,6745.0,69.2,69.29,69.2,69.21,6745.0
2019-05-01 14:30:00,69.22,69.33,69.14,69.15,14592.0,69.22,69.33,69.14,69.15,14592.0
2019-05-01 14:35:00,69.15,69.15,68.85,68.85,12182.0,69.15,69.15,68.85,68.85,12182.0
2019-05-01 14:40:00,68.82,68.86,68.75,68.86,10421.0,68.82,68.86,68.75,68.86,10421.0
2019-05-01 14:45:00,68.85,68.88,68.8,68.82,7025.0,68.85,68.88,68.8,68.82,7025.0
2019-05-01 14:50:00,68.8,68.96,68.76,68.96,10567.0,68.8,68.96,68.76,68.96,10567.0
2019-05-01 14:55:00,68.97,69.0,68.93,68.94,9282.0,68.97,69.0,68.93,68.94,9282.0
2019-05-01 15:00:00,68.97,68.99,68.82,68.88,8975.0,68.97,68.99,68.82,68.88,8975.0
2019-05-01 15:05:00,68.9,68.92,68.82,68.92,10447.0,68.9,68.92,68.82,68.92,10447.0
2019-05-01 15:10:00,68.91,68.97,68.88,68.94,8019.0,68.91,68.97,68.88,68.94,8019.0
2019-05-01 15:15:00,68.94,69.0,68.91,68.99,7921.0,68.94,69.0,68.91,68.99,7921.0
2019-05-01 15:20:00,68.99,69.0,68.83,68.84,16363.0,68.99,69.0,68.83,68.84,16363.0
2019-05-01 15:25:00,68.83,68.88,68.75,68.84,18825.0,68.83,68.88,68.75,68.84,18825.0
2019-05-01 15:30:00,68.84,68.84,68.7,68.7,19088.0,68.84,68.84,68.7,68.7,19088.0
2019-05-01 15:35:00,68.75,68.86,68.75,68.81,21798.0,68.75,68.86,68.75,68.81,21798.0
2019-05-01 15:40:00,68.8,68.86,68.73,68.86,21204.0,68.8,68.86,68.73,68.86,21204.0
2019-05-01 15:45:00,68.86,68.86,68.71,68.74,26942.0,68.86,68.86,68.71,68.74,26942.0
2019-05-01 15:50:00,68.73,68.75,68.6,68.6,48601.0,68.73,68.75,68.6,68.6,48601.0
2019-05-01 15:55:00,68.61,68.64,68.53,68.55,105556.0,68.61,68.64,68.53,68.55,105556.0
2019-05-02 09:30:00,68.55,68.7,68.2,68.23,33706.0,68.55,68.7,68.2,68.23,33706.0
2019-05-02 09:35:00,68.27,68.78,68.2,68.78,16202.0,68.27,68.78,68.2,68.78,16202.0
2019-05-02 09:40:00,68.76,68.88,68.68,68.68,16758.0,68.76,68.88,68.68,68.68,16758.0
2019-05-02 09:45:00,68.74,68.85,68.67,68.79,12212.0,68.74,68.85,68.67,68.79,12212.0
2019-05-02 09:50:00,68.76,68.76,68.52,68.72,16887.0,68.76,68.76,68.52,68.72,16887.0
2019-05-02 09:55:00,68.78,68.83,68.58,68.62,12067.0,68.78,68.83,68.58,68.62,12067.0
2019-05-02 10:00:00,68.65,68.88,68.59,68.85,15486.0,68.65,68.88,68.59,68.85,15486.0
2019-05-02 10:05:00,68.86,69.18,68.86,69.18,16542.0,68.86,69.18,68.86,69.18,16542.0
2019-05-02 10:10:00,69.14,69.33,69.12,69.24,22269.0,69.14,69.33,69.12,69.24,22269.0
2019-05-02 10:15:00,69.22,69.3,69.14,69.25,22847.0,69.22,69.3,69.14,69.25,22847.0
2019-05-02 10:20:00,69.24,69.32,69.1,69.14,18447.0,69.24,69.32,69.1,69.14,18447.0
2019-05-02 10:25:00,69.15,69.17,69.0,69.02,12820.0,69.15,69.17,69.0,69.02,12820.0
2019-05-02 10:30:00,69.01,69.14,68.95,69.14,10061.0,69.01,69.14,68.95,69.14,10061.0
2019-05-02 10:35:00,69.16,69.37,69.13,69.35,12035.0,69.16,69.37,69.13,69.35,12035.0
2019-05-02 10:40:00,69.33,69.4,69.3,69.37,13395.0,69.33,69.4,69.3,69.37,13395.0
2019-05-02 10:45:00,69.36,69.39,69.25,69.34,15342.0,69.36,69.39,69.25,69.34,15342.0
2019-05-02 10:50:00,69.32,69.35,69.16,69.21,18690.0,69.32,69.35,69.16,69.21,18690.0
2019-05-02 10:55:00,69.2,69.3,69.15,69.15,11805.0,69.2,69.3,69.15,69.15,11805.0
2019-05-02 11:00:00,69.17,69.29,69.16,69.25,14748.0,69.17,69.29,69.16,69.25,14748.0
2019-05-02 11:05:00,69.25,69.27,69.16,69.18,5900.0,69.25,69.27,69.16,69.18,5900.0
2019-05-02 11:10:00,69.17,69.17,69.1,69.12,11749.0,69.17,69.17,69.1,69.12,11749.0
2019-05-02 11:15:00,69.13,69.26,69.11,69.11,11835.0,69.13,69.26,69.11,69.11,11835.0
2019-05-02 11:20:00,69.09,69.09,68.79,68.81,13124.0,69.09,69.09,68.79,68.81,13124.0
2019-05-02 11:25:00,68.82,68.85,68.71,68.76,15604.0,68.82,68.85,68.71,68.76,15604.0
2019-05-02 11:30:00,68.76,69.1,68.74,69.04,57304.0,68.76,69.1,68.74,69.04,57304.0
2019-05-02 11:35:00,69.03,69.04,68.87,68.87,12334.0,69.03,69.04,68.87,68.87,12334.0
2019-05-02 11:40:00,68.85,68.93,68.77,68.77,18360.0,68.85,68.93,68.77,68.77,18360.0
2019-05-02 11:45:00,68.7,68.83,68.53,68.82,57575.0,68.7,68.83,68.53,68.82,57575.0
2019-05-02 11:50:00,68.81,68.84,68.7,68.82,39445.0,68.81,68.84,68.7,68.82,39445.0
2019-05-02 11:55:00,68.81,68.82,68.55,68.74,29501.0,68.81,68.82,68.55,68.74,29501.0
2019-05-02 12:00:00,68.76,68.94,68.71,68.94,38720.0,68.76,68.94,68.71,68.94,38720.0
2019-05-02 12:05:00,68.92,69.21,68.92,69.21,31315.0,68.92,69.21,68.92,69.21,31315.0
2019-05-02 12:10:00,69.2,69.22,69.07,69.12,27580.0,69.2,69.22,69.07,69.12,27580.0
2019-05-02 12:15:00,69.12,69.22,69.01,69.07,15459.0,69.12,69.22,69.01,69.07,15459.0
2019-05-02 12:20:00,69.1,69.33,69.1,69.33,41314.0,69.1,69.33,69.1,69.33,41314.0
2019-05-02 12:25:00,69.32,69.43,69.23,69.42,44958.0,69.32,69.43,69.23,69.42,44958.0
2019-05-02 12:30:00,69.44,69.52,69.39,69.48,34367.0,69.44,69.52,69.39,69.48,34367.0
2019-05-02 12:35:00,69.47,69.49,69.35,69.37,13516.0,69.47,69.49,69.35,69.37,13516.0
2019-05-02 12:40:00,69.4,69.4,69.16,69.16,14398.0,69.4,69.4,69.16,69.16,14398.0
2019-05-02 12:45:00,69.16,69.2,69.13,69.19,8518.0,69.16,69.2,69.13,69.19,8518.0
2019-05-02 12:50:00,69.2,69.21,69.1,69.18,13645.0,69.2,69.21,69.1,69.18,13645.0
2019-05-02 12:55:00,69.17,69.18,69.08,69.13,9732.0,69.17,69.18,69.08,69.13,9732.0
2019-05-02 13:00:00,69.12,69.18,68.99,69.0,10733.0,69.12,69.18,68.99,69.0,10733.0
2019-05-02 13:05:00,68.98,69.22,68.98,69.19,9104.0,68.98,69.22,68.98,69.19,9104.0
2019-05-02 13:10:00,69.19,69.36,69.19,69.32,9519.0,69.19,69.36,69.19,69.32,9519.0
2019-05-02 13:15:00,69.3,69.36,69.27,69.28,10299.0,69.3,69.36,69.27,69.28,10299.0
2019-05-02 13:20:00,69.27,69.31,69.22,69.22,8164.0,69.27,69.31,69.22,69.22,8164.0
2019-05-02 13:25:00,69.18,69.35,69.18,69.35,7965.0,69.18,69.35,69.18,69.35,7965.0
2019-05-02 13:30:00,69.33,69.4,69.33,69.38,8826.0,69.33,69.4,69.33,69.38,8826.0
2019-05-02 13:35:00,69.38,69.51,69.38,69.44,10946.0,69.38,69.51,69.38,69.44,10946.0
2019-05-02 13:40:00,69.43,69.46,69.29,69.31,10500.0,69.43,69.46,69.29,69.31,10500.0
2019-05-02 13:45:00,69.3,69.3,69.18,69.24,8748.0,69.3,69.3,69.18,69.24,8748.0
2019-05-02 13:50:00,69.23,69.37,69.23,69.26,8151.0,69.23,69.37,69.23,69.26,8151.0
2019-05-02 13:55:00,69.26,69.29,69.19,69.19,11961.0,69.26,69.29,69.19,69.19,11961.0
2019-05-02 14:00:00,69.18,69.22,69.14,69.22,6816.0,69.18,69.22,69.14,69.22,6816.0
2019-05-02 14:05:00,69.21,69.29,69.13,69.13,11062.0,69.21,69.29,69.13,69.13,11062.0
2019-05-02 14:10:00,69.1,69.21,69.1,69.2,18060.0,69.1,69.21,69.1,69.2,18060.0
2019-05-02 14:15:00,69.21,69.29,69.19,69.19,14781.0,69.21,69.29,69.19,69.19,14781.0
2019-05-02 14:20:00,69.18,69.29,69.18,69.27,13424.0,69.18,69.29,69.18,69.27,13424.0
2019-05-02 14:25:00,69.28,69.29,69.21,69.28,9937.0,69.28,69.29,69.21,69.28,9937.0
2019-05-02 14:30:00,69.3,69.35,69.24,69.29,13584.0,69.3,69.35,69.24,69.29,13584.0
2019-05-02 14:35:00,69.28,69.32,69.25,69.26,6103.0,69.28,69.32,69.25,69.26,6103.0
2019-05-02 14:40:00,69.27,69.4,69.27,69.4,8643.0,69.27,69.4,69.27,69.4,8643.0
2019-05-02 14:45:00,69.39,69.45,69.26,69.26,10105.0,69.39,69.45,69.26,69.26,10105.0
2019-05-02 14:50:00,69.23,69.34,69.19,69.34,7715.0,69.23,69.34,69.19,69.34,7715.0
2019-05-02 14:55:00,69.36,69.36,69.32,69.33,9356.0,69.36,69.36,69.32,69.33,9356.0
2019-05-02 15:00:00,69.32,69.37,69.25,69.31,11820.0,69.32,69.37,69.25,69.31,11820.0
2019-05-02 15:05:00,69.33,69.39,69.29,69.31,14054.0,69.33,69.39,69.29,69.31,14054.0
2019-05-02 15:10:00,69.31,69.39,69.3,69.35,8634.0,69.31,69.39,69.3,69.35,8634.0
2019-05-02 15:15:00,69.34,69.39,69.32,69.33,11603.0,69.34,69.39,69.32,69.33,11603.0
2019-05-02 15:20:00,69.33,69.37,69.32,69.33,8821.0,69.33,69.37,69.32,69.33,8821.0
2019-05-02 15:25:00,69.33,69.37,69.29,69.34,10923.0,69.33,69.37,69.29,69.34,10923.0
2019-05-02 15:30:00,69.33,69.44,69.3,69.38,18269.0,69.33,69.44,69.3,69.38,18269.0
2019-05-02 15:35:00,69.37,69.42,69.35,69.41,16909.0,69.37,69.42,69.35,69.41,16909.0
2019-05-02 15:40:00,69.4,69.41,69.28,69.34,23450.0,69.4,69.41,69.28,69.34,23450.0
2019-05-02 15:45:00,69.33,69.37,69.22,69.29,25276.0,69.33,69.37,69.22,69.29,25276.0
2019-05-02 15:50:00,69.3,69.41,69.27,69.39,60528.0,69.3,69.41,69.27,69.39,60528.0
2019-05-02 15:55:00,69.4,69.46,69.39,69.44,104401.0,69.4,69.46,69.39,69.44,104401.0
2019-05-03 09:30:00,69.59,69.9,69.57,69.63,46747.0,69.59,69.9,69.57,69.63,46747.0
2019-05-03 09:35:00,69.62,69.81,69.51,69.77,25212.0,69.62,69.81,69.51,69.77,25212.0
2019-05-03 09:40:00,69.81,69.87,69.61,69.69,8985.0,69.81,69.87,69.61,69.69,8985.0
2019-05-03 09:45:00,69.74,70.07,69.68,69.76,38894.0,69.74,70.07,69.68,69.76,38894.0
2019-05-03 09:50:00,69.81,70.03,69.81,70.03,9115.0,69.81,70.03,69.81,70.03,9115.0
2019-05-03 09:55:00,70.03,70.22,70.01,70.08,15797.0,70.03,70.22,70.01,70.08,15797.0
2019-05-03 10:00:00,70.03,70.23,70.03,70.22,11005.0,70.03,70.23,70.03,70.22,11005.0
2019-05-03 10:05:00,70.2,70.23,70.11,70.13,12232.0,70.2,70.23,70.11,70.13,12232.0
2019-05-03 10:10:00,70.11,70.15,70.03,70.15,15060.0,70.11,70.15,70.03,70.15,15060.0
2019-05-03 10:15:00,70.18,70.29,70.14,70.14,12570.0,70.18,70.29,70.14,70.14,12570.0
2019-05-03 10:20:00,70.16,70.19,70.0,70.01,11676.0,70.16,70.19,70.0,70.01,11676.0
2019-05-03 10:25:00,70.03,70.13,70.02,70.1,6811.0,70.03,70.13,70.02,70.1,6811.0
2019-05-03 10:30:00,70.09,70.14,70.04,70.13,9945.0,70.09,70.14,70.04,70.13,9945.0
2019-05-03 10:35:00,70.13,70.17,70.03,70.05,12572.0,70.13,70.17,70.03,70.05,12572.0
2019-05-03 10:40:00,70.06,70.2,70.06,70.17,13486.0,70.06,70.2,70.06,70.17,13486.0
2019-05-03 10:45:00,70.19,70.37,70.19,70.29,22894.0,70.19,70.37,70.19,70.29,22894.0
2019-05-03 10:50:00,70.32,70.4,70.26,70.4,14135.0,70.32,70.4,70.26,70.4,14135.0
2019-05-03 10:55:00,70.42,70.44,70.35,70.37,14095.0,70.42,70.44,70.35,70.37,14095.0
2019-05-03 11:00:00,70.37,70.46,70.3,70.46,17755.0,70.37,70.46,70.3,70.46,17755.0
2019-05-03 11:05:00,70.46,70.47,70.32,70.37,12632.0,70.46,70.47,70.32,70.37,12632.0
2019-05-03 11:10:00,70.38,70.49,70.32,70.41,31814.0,70.38,70.49,70.32,70.41,31814.0
2019-05-03 11:15:00,70.41,70.47,70.34,70.41,15832.0,70.41,70.47,70.34,70.41,15832.0
2019-05-03 11:20:00,70.41,70.42,70.21,70.23,10208.0,70.41,70.42,70.21,70.23,10208.0
2019-05-03 11:25:00,70.23,70.28,70.18,70.23,14034.0,70.23,70.28,70.18,70.23,14034.0
2019-05-03 11:30:00,70.24,70.27,70.09,70.16,18100.0,70.24,70.27,70.09,70.16,18100.0
2019-05-03 11:35:00,70.15,70.21,70.11,70.13,6455.0,70.15,70.21,70.11,70.13,6455.0
2019-05-03 11:40:00,70.12,70.13,70.0,70.03,15814.0,70.12,70.13,70.0,70.03,15814.0
2019-05-03 11:45:00,70.04,70.08,69.97,70.02,9436.0,70.04,70.08,69.97,70.02,9436.0
2019-05-03 11:50:00,70.02,70.05,69.96,70.01,10836.0,70.02,70.05,69.96,70.01,10836.0
2019-05-03 11:55:00,70.02,70.06,69.92,69.92,8450.0,70.02,70.06,69.92,69.92,8450.0
2019-05-03 12:00:00,69.92,69.92,69.85,69.87,7589.0,69.92,69.92,69.85,69.87,7589.0
2019-05-03 12:05:00,69.87,69.95,69.85,69.85,10699.0,69.87,69.95,69.85,69.85,10699.0
2019-05-03 12:10:00,69.83,69.89,69.78,69.86,10779.0,69.83,69.89,69.78,69.86,10779.0
2019-05-03 12:15:00,69.86,69.89,69.84,69.88,14052.0,69.86,69.89,69.84,69.88,14052.0
2019-05-03 12:20:00,69.89,69.89,69.8,69.88,7346.0,69.89,69.89,69.8,69.88,7346.0
2019-05-03 12:25:00,69.87,69.93,69.87,69.91,7307.0,69.87,69.93,69.87,69.91,7307.0
2019-05-03 12:30:00,69.93,69.98,69.91,69.94,8202.0,69.93,69.98,69.91,69.94,8202.0
2019-05-03 12:35:00,69.92,69.92,69.8,69.8,8500.0,69.92,69.92,69.8,69.8,8500.0
2019-05-03 12:40:00,69.78,69.83,69.75,69.79,14999.0,69.78,69.83,69.75,69.79,14999.0
2019-05-03 12:45:00,69.81,69.81,69.75,69.78,8178.0,69.81,69.81,69.75,69.78,8178.0
2019-05-03 12:50:00,69.81,69.91,69.79,69.9,7383.0,69.81,69.91,69.79,69.9,7383.0
2019-05-03 12:55:00,69.89,69.95,69.87,69.91,7271.0,69.89,69.95,69.87,69.91,7271.0
2019-05-03 13:00:00,69.91,69.93,69.86,69.9,5128.0,69.91,69.93,69.86,69.9,5128.0
2019-05-03 13:05:00,69.9,69.91,69.85,69.86,6158.0,69.9,69.91,69.85,69.86,6158.0
2019-05-03 13:10:00,69.87,69.89,69.85,69.86,6535.0,69.87,69.89,69.85,69.86,6535.0
2019-05-03 13:15:00,69.88,69.97,69.88,69.95,8200.0,69.88,69.97,69.88,69.95,8200.0
2019-05-03 13:20:00,69.95,70.03,69.94,70.01,7049.0,69.95,70.03,69.94,70.01,7049.0
2019-05-03 13:25:00,70.0,70.07,69.99,70.06,7861.0,70.0,70.07,69.99,70.06,7861.0
2019-05-03 13:30:00,70.07,70.11,70.06,70.11,8419.0,70.07,70.11,70.06,70.11,8419.0
2019-05-03 13:35:00,70.1,70.11,70.05,70.11,9101.0,70.1,70.11,70.05,70.11,9101.0
2019-05-03 13:40:00,70.1,70.2,70.1,70.14,17996.0,70.1,70.2,70.1,70.14,17996.0
2019-05-03 13:45:00,70.15,70.21,70.13,70.21,6138.0,70.15,70.21,70.13,70.21,6138.0
2019-05-03 13:50:00,70.21,70.29,70.21,70.25,8431.0,70.21,70.29,70.21,70.25,8431.0
2019-05-03 13:55:00,70.24,70.29,70.2,70.2,8794.0,70.24,70.29,70.2,70.2,8794.0
2019-05-03 14:00:00,70.19,70.2,70.1,70.15,21377.0,70.19,70.2,70.1,70.15,21377.0
2019-05-03 14:05:00,70.15,70.3,70.14,70.3,13383.0,70.15,70.3,70.14,70.3,13383.0
2019-05-03 14:10:00,70.3,70.32,70.28,70.3,8885.0,70.3,70.32,70.28,70.3,8885.0
2019-05-03 14:15:00,70.29,70.32,70.25,70.25,10687.0,70.29,70.32,70.25,70.25,10687.0
2019-05-03 14:20:00,70.24,70.24,70.14,70.14,7583.0,70.24,70.24,70.14,70.14,7583.0
2019-05-03 14:25:00,70.14,70.18,70.1,70.12,9901.0,70.14,70.18,70.1,70.12,9901.0
2019-05-03 14:30:00,70.12,70.15,70.11,70.15,10463.0,70.12,70.15,70.11,70.15,10463.0
2019-05-03 14:35:00,70.14,70.18,70.11,70.16,6116.0,70.14,70.18,70.11,70.16,6116.0
2019-05-03 14:40:00,70.16,70.18,70.09,70.09,9245.0,70.16,70.18,70.09,70.09,9245.0
2019-05-03 14:45:00,70.1,70.21,70.07,70.19,9784.0,70.1,70.21,70.07,70.19,9784.0
2019-05-03 14:50:00,70.16,70.17,70.08,70.1,7556.0,70.16,70.17,70.08,70.1,7556.0
2019-05-03 14:55:00,70.1,70.12,70.08,70.12,10714.0,70.1,70.12,70.08,70.12,10714.0
2019-05-03 15:00:00,70.1,70.13,70.06,70.12,16555.0,70.1,70.13,70.06,70.12,16555.0
2019-05-03 15:05:00,70.13,70.13,70.08,70.11,5855.0,70.13,70.13,70.08,70.11,5855.0
2019-05-03 15:10:00,70.11,70.14,70.06,70.14,14216.0,70.11,70.14,70.06,70.14,14216.0
2019-05-03 15:15:00,70.14,70.17,70.11,70.12,16618.0,70.14,70.17,70.11,70.12,16618.0
2019-05-03 15:20:00,70.13,70.19,70.12,70.18,17904.0,70.13,70.19,70.12,70.18,17904.0
2019-05-03 15:25:00,70.19,70.28,70.18,70.28,15753.0,70.19,70.28,70.18,70.28,15753.0
2019-05-03 15:30:00,70.28,70.29,70.2,70.23,26137.0,70.28,70.29,70.2,70.23,26137.0
2019-05-03 15:35:00,70.23,70.24,70.17,70.23,24178.0,70.23,70.24,70.17,70.23,24178.0
2019-05-03 15:40:00,70.24,70.29,70.21,70.28,33542.0,70.24,70.29,70.21,70.28,33542.0
2019-05-03 15:45:00,70.28,70.33,70.27,70.33,40414.0,70.28,70.33,70.27,70.33,40414.0
2019-05-03 15:50:00,70.33,70.34,68.75,70.28,58419.0,70.33,70.34,68.75,70.28,58419.0
2019-05-03 15:55:00,70.28,70.32,70.24,70.28,78498.0,70.28,70.32,70.24,70.28,78498.0
2019-05-06 09:30:00,68.62,68.76,68.06,68.68,75213.0,68.62,68.76,68.06,68.68,75213.0
2019-05-06 09:35:00,68.72,69.06,68.56,69.03,20925.0,68.72,69.06,68.56,69.03,20925.0
2019-05-06 09:40:00,69.07,69.26,68.97,69.21,19134.0,69.07,69.26,68.97,69.21,19134.0
2019-05-06 09:45:00,69.22,69.26,68.98,69.01,15848.0,69.22,69.26,68.98,69.01,15848.0
2019-05-06 09:50:00,69.04,69.34,68.98,69.28,15936.0,69.04,69.34,68.98,69.28,15936.0
2019-05-06 09:55:00,69.25,69.34,69.06,69.28,13138.0,69.25,69.34,69.06,69.28,13138.0
2019-05-06 10:00:00,69.24,69.24,69.04,69.18,19521.0,69.24,69.24,69.04,69.18,19521.0
2019-05-06 10:05:00,69.18,69.22,68.83,68.98,10521.0,69.18,69.22,68.83,68.98,10521.0
2019-05-06 10:10:00,68.97,69.1,68.89,68.9,11880.0,68.97,69.1,68.89,68.9,11880.0
2019-05-06 10:15:00,68.89,69.01,68.85,68.98,11202.0,68.89,69.01,68.85,68.98,11202.0
2019-05-06 10:20:00,69.0,69.23,68.99,69.1,8926.0,69.0,69.23,68.99,69.1,8926.0
2019-05-06 10:25:00,69.19,69.22,69.1,69.16,5774.0,69.19,69.22,69.1,69.16,5774.0
2019-05-06 10:30:00,69.18,69.24,69.16,69.2,9457.0,69.18,69.24,69.16,69.2,9457.0
2019-05-06 10:35:00,69.24,69.29,69.08,69.16,11399.0,69.24,69.29,69.08,69.16,11399.0
2019-05-06 10:40:00,69.28,69.28,69.1,69.11,20747.0,69.28,69.28,69.1,69.11,20747.0
2019-05-06 10:45:00,69.11,69.25,69.03,69.25,13222.0,69.11,69.25,69.03,69.25,13222.0
2019-05-06 10:50:00,69.27,69.5,69.25,69.47,9411.0,69.27,69.5,69.25,69.47,9411.0
2019-05-06 10:55:00,69.47,69.54,69.4,69.46,17128.0,69.47,69.54,69.4,69.46,17128.0
2019-05-06 11:00:00,69.48,69.61,69.46,69.53,10689.0,69.48,69.61,69.46,69.53,10689.0
2019-05-06 11:05:00,69.53,69.66,69.48,69.62,8645.0,69.53,69.66,69.48,69.62,8645.0
2019-05-06 11:10:00,69.64,69.64,69.51,69.6,8756.0,69.64,69.64,69.51,69.6,8756.0
2019-05-06 11:15:00,69.61,69.69,69.58,69.58,8394.0,69.61,69.69,69.58,69.58,8394.0
2019-05-06 11:20:00,69.62,69.68,69.6,69.63,5137.0,69.62,69.68,69.6,69.63,5137.0
2019-05-06 11:25:00,69.62,69.71,69.55,69.69,10430.0,69.62,69.71,69.55,69.69,10430.0
2019-05-06 11:30:00,69.7,69.78,69.59,69.67,14225.0,69.7,69.78,69.59,69.67,14225.0
2019-05-06 11:35:00,69.66,69.79,69.66,69.78,11435.0,69.66,69.79,69.66,69.78,11435.0
2019-05-06 11:40:00,69.8,69.88,69.77,69.8,6799.0,69.8,69.88,69.77,69.8,6799.0
2019-05-06 11:45:00,69.79,69.89,69.77,69.77,7341.0,69.79,69.89,69.77,69.77,7341.0
2019-05-06 11:50:00,69.77,69.78,69.59,69.59,22734.0,69.77,69.78,69.59,69.59,22734.0
2019-05-06 11:55:00,69.6,69.68,69.59,69.6,7732.0,69.6,69.68,69.59,69.6,7732.0
2019-05-06 12:00:00,69.65,69.77,69.62,69.7,10335.0,69.65,69.77,69.62,69.7,10335.0
2019-05-06 12:05:00,69.7,69.7,69.61,69.63,11977.0,69.7,69.7,69.61,69.63,11977.0
2019-05-06 12:10:00,69.61,69.62,69.52,69.6,14353.0,69.61,69.62,69.52,69.6,14353.0
2019-05-06 12:15:00,69.59,69.6,69.43,69.56,25585.0,69.59,69.6,69.43,69.56,25585.0
2019-05-06 12:20:00,69.57,69.61,69.41,69.48,47216.0,69.57,69.61,69.41,69.48,47216.0
2019-05-06 12:25:00,69.49,69.52,69.37,69.39,25827.0,69.49,69.52,69.37,69.39,25827.0
2019-05-06 12:30:00,69.36,69.44,69.33,69.37,7146.0,69.36,69.44,69.33,69.37,7146.0
2019-05-06 12:35:00,69.36,69.51,69.35,69.46,6098.0,69.36,69.51,69.35,69.46,6098.0
2019-05-06 12:40:00,69.46,69.5,69.44,69.44,7783.0,69.46,69.5,69.44,69.44,7783.0
2019-05-06 12:45:00,69.44,69.44,69.34,69.34,6050.0,69.44,69.44,69.34,69.34,6050.0
2019-05-06 12:50:00,69.31,69.37,69.16,69.24,9769.0,69.31,69.37,69.16,69.24,9769.0
2019-05-06 12:55:00,69.21,69.26,69.16,69.18,4998.0,69.21,69.26,69.16,69.18,4998.0
2019-05-06 13:00:00,69.18,69.21,69.11,69.2,5145.0,69.18,69.21,69.11,69.2,5145.0
2019-05-06 13:05:00,69.25,69.29,69.22,69.27,4600.0,69.25,69.29,69.22,69.27,4600.0
2019-05-06 13:10:00,69.28,69.28,69.18,69.22,4273.0,69.28,69.28,69.18,69.22,4273.0
2019-05-06 13:15:00,69.22,69.29,69.2,69.25,6650.0,69.22,69.29,69.2,69.25,6650.0
2019-05-06 13:20:00,69.26,69.3,69.2,69.28,6699.0,69.26,69.3,69.2,69.28,6699.0
2019-05-06 13:25:00,69.29,69.45,69.29,69.42,4839.0,69.29,69.45,69.29,69.42,4839.0
2019-05-06 13:30:00,69.43,69.46,69.38,69.43,8063.0,69.43,69.46,69.38,69.43,8063.0
2019-05-06 13:35:00,69.41,69.41,69.28,69.35,7983.0,69.41,69.41,69.28,69.35,7983.0
2019-05-06 13:40:00,69.34,69.35,69.27,69.29,6488.0,69.34,69.35,69.27,69.29,6488.0
2019-05-06 13:45:00,69.29,69.43,69.28,69.43,5042.0,69.29,69.43,69.28,69.43,5042.0
2019-05-06 13:50:00,69.43,69.45,69.4,69.42,6625.0,69.43,69.45,69.4,69.42,6625.0
2019-05-06 13:55:00,69.4,69.45,69.37,69.45,4822.0,69.4,69.45,69.37,69.45,4822.0
2019-05-06 14:00:00,69.46,69.5,69.4,69.45,6376.0,69.46,69.5,69.4,69.45,6376.0
2019-05-06 14:05:00,69.46,69.5,69.39,69.5,6102.0,69.46,69.5,69.39,69.5,6102.0
2019-05-06 14:10:00,69.53,69.54,69.49,69.51,3161.0,69.53,69.54,69.49,69.51,3161.0
2019-05-06 14:15:00,69.51,69.6,69.49,69.57,17204.0,69.51,69.6,69.49,69.57,17204.0
2019-05-06 14:20:00,69.6,69.62,69.54,69.59,10458.0,69.6,69.62,69.54,69.59,10458.0
2019-05-06 14:25:00,69.61,69.75,69.61,69.7,6624.0,69.61,69.75,69.61,69.7,6624.0
2019-05-06 14:30:00,69.72,69.78,69.71,69.78,4573.0,69.72,69.78,69.71,69.78,4573.0
2019-05-06 14:35:00,69.77,69.84,69.74,69.82,6972.0,69.77,69.84,69.74,69.82,6972.0
2019-05-06 14:40:00,69.83,69.85,69.77,69.83,8496.0,69.83,69.85,69.77,69.83,8496.0
2019-05-06 14:45:00,69.83,69.87,69.78,69.87,8501.0,69.83,69.87,69.78,69.87,8501.0
2019-05-06 14:50:00,69.85,69.97,69.85,69.94,11989.0,69.85,69.97,69.85,69.94,11989.0
2019-05-06 14:55:00,69.96,69.97,69.88,69.89,9595.0,69.96,69.97,69.88,69.89,9595.0
2019-05-06 15:00:00,69.91,69.95,69.85,69.89,7720.0,69.91,69.95,69.85,69.89,7720.0
2019-05-06 15:05:00,69.9,69.95,69.88,69.9,11028.0,69.9,69.95,69.88,69.9,11028.0
2019-05-06 15:10:00,69.9,69.96,69.86,69.88,9165.0,69.9,69.96,69.86,69.88,9165.0
2019-05-06 15:15:00,69.9,70.0,69.89,69.97,9534.0,69.9,70.0,69.89,69.97,9534.0
2019-05-06 15:20:00,69.97,70.05,69.96,70.03,10287.0,69.97,70.05,69.96,70.03,10287.0
2019-05-06 15:25:00,70.03,70.06,69.99,70.0,12835.0,70.03,70.06,69.99,70.0,12835.0
2019-05-06 15:30:00,69.99,70.1,69.98,70.1,16195.0,69.99,70.1,69.98,70.1,16195.0
2019-05-06 15:35:00,70.1,70.19,70.1,70.13,21647.0,70.1,70.19,70.1,70.13,21647.0
2019-05-06 15:40:00,70.13,70.13,70.02,70.04,19984.0,70.13,70.13,70.02,70.04,19984.0
2019-05-06 15:45:00,70.03,70.08,70.01,70.06,21526.0,70.03,70.08,70.01,70.06,21526.0
2019-05-06 15:50:00,70.07,70.09,70.03,70.04,30819.0,70.07,70.09,70.03,70.04,30819.0
2019-05-06 15:55:00,70.04,70.06,69.95,69.99,65520.0,70.04,70.06,69.95,69.99,65520.0
2019-05-07 09:30:00,69.11,69.11,68.45,69.09,85230.0,69.11,69.11,68.45,69.09,85230.0
2019-05-07 09:35:00,69.03,69.37,68.97,69.28,26845.0,69.03,69.37,68.97,69.28,26845.0
2019-05-07 09:40:00,69.31,69.38,69.06,69.26,41159.0,69.31,69.38,69.06,69.26,41159.0
2019-05-07 09:45:00,69.23,69.41,68.88,69.01,39014.0,69.23,69.41,68.88,69.01,39014.0
2019-05-07 09:50:00,68.96,69.17,68.78,69.17,24836.0,68.96,69.17,68.78,69.17,24836.0
2019-05-07 09:55:00,69.17,69.46,69.17,69.19,20459.0,69.17,69.46,69.17,69.19,20459.0
2019-05-07 10:00:00,69.2,69.25,68.86,68.98,21580.0,69.2,69.25,68.86,68.98,21580.0
2019-05-07 10:05:00,68.93,68.96,68.76,68.88,25825.0,68.93,68.96,68.76,68.88,25825.0
2019-05-07 10:10:00,68.87,69.02,68.82,69.0,21160.0,68.87,69.02,68.82,69.0,21160.0
2019-05-07 10:15:00,68.96,69.06,68.94,69.0,25029.0,68.96,69.06,68.94,69.0,25029.0
2019-05-07 10:20:00,68.96,69.16,68.93,69.13,14994.0,68.96,69.16,68.93,69.13,14994.0
2019-05-07 10:25:00,69.12,69.12,68.87,68.99,20367.0,69.12,69.12,68.87,68.99,20367.0
2019-05-07 10:30:00,68.99,69.07,68.83,68.86,9499.0,68.99,69.07,68.83,68.86,9499.0
2019-05-07 10:35:00,68.86,68.91,68.63,68.66,18709.0,68.86,68.91,68.63,68.66,18709.0
2019-05-07 10:40:00,68.61,68.66,68.47,68.5,16005.0,68.61,68.66,68.47,68.5,16005.0
2019-05-07 10:45:00,68.46,68.72,68.45,68.57,10201.0,68.46,68.72,68.45,68.57,10201.0
2019-05-07 10:50:00,68.61,68.62,68.5,68.59,17535.0,68.61,68.62,68.5,68.59,17535.0
2019-05-07 10:55:00,68.61,68.71,68.59,68.62,10702.0,68.61,68.71,68.59,68.62,10702.0
2019-05-07 11:00:00,68.61,68.62,68.32,68.4,13460.0,68.61,68.62,68.32,68.4,13460.0
2019-05-07 11:05:00,68.45,68.65,68.44,68.64,12932.0,68.45,68.65,68.44,68.64,12932.0
2019-05-07 11:10:00,68.61,68.75,68.56,68.72,11459.0,68.61,68.75,68.56,68.72,11459.0
2019-05-07 11:15:00,68.72,68.81,68.68,68.76,12946.0,68.72,68.81,68.68,68.76,12946.0
2019-05-07 11:20:00,68.73,68.73,68.51,68.56,9046.0,68.73,68.73,68.51,68.56,9046.0
2019-05-07 11:25:00,68.54,68.73,68.5,68.73,13672.0,68.54,68.73,68.5,68.73,13672.0
2019-05-07 11:30:00,68.73,68.8,68.65,68.68,13572.0,68.73,68.8,68.65,68.68,13572.0
2019-05-07 11:35:00,68.65,68.66,68.47,68.6,16604.0,68.65,68.66,68.47,68.6,16604.0
2019-05-07 11:40:00,68.61,68.71,68.58,68.66,10244.0,68.61,68.71,68.58,68.66,10244.0
2019-05-07 11:45:00,68.64,68.69,68.58,68.64,11802.0,68.64,68.69,68.58,68.64,11802.0
2019-05-07 11:50:00,68.64,68.66,68.49,68.65,17983.0,68.64,68.66,68.49,68.65,17983.0
2019-05-07 11:55:00,68.67,68.67,68.55,68.65,12765.0,68.67,68.67,68.55,68.65,12765.0
2019-05-07 12:00:00,68.61,68.61,68.5,68.56,7716.0,68.61,68.61,68.5,68.56,7716.0
2019-05-07 12:05:00,68.56,68.66,68.56,68.64,11061.0,68.56,68.66,68.56,68.64,11061.0
2019-05-07 12:10:00,68.65,68.69,68.6,68.63,11882.0,68.65,68.69,68.6,68.63,11882.0
2019-05-07 12:15:00,68.63,68.75,68.6,68.67,30256.0,68.63,68.75,68.6,68.67,30256.0
2019-05-07 12:20:00,68.67,68.78,68.66,68.77,42992.0,68.67,68.78,68.66,68.77,42992.0
2019-05-07 12:25:00,68.77,68.83,68.71,68.76,44814.0,68.77,68.83,68.71,68.76,44814.0
2019-05-07 12:30:00,68.76,68.81,68.73,68.75,13647.0,68.76,68.81,68.73,68.75,13647.0
2019-05-07 12:35:00,68.76,68.79,68.66,68.72,11804.0,68.76,68.79,68.66,68.72,11804.0
2019-05-07 12:40:00,68.69,68.69,68.53,68.56,11893.0,68.69,68.69,68.53,68.56,11893.0
2019-05-07 12:45:00,68.55,68.63,68.53,68.58,15541.0,68.55,68.63,68.53,68.58,15541.0
2019-05-07 12:50:00,68.61,68.72,68.6,68.67,13782.0,68.61,68.72,68.6,68.67,13782.0
2019-05-07 12:55:00,68.67,68.67,68.44,68.44,8583.0,68.67,68.67,68.44,68.44,8583.0
2019-05-07 13:00:00,68.42,68.47,68.34,68.37,11482.0,68.42,68.47,68.34,68.37,11482.0
2019-05-07 13:05:00,68.33,68.36,68.2,68.23,11069.0,68.33,68.36,68.2,68.23,11069.0
2019-05-07 13:10:00,68.23,68.29,68.16,68.2,10018.0,68.23,68.29,68.16,68.2,10018.0
2019-05-07 13:15:00,68.2,68.2,68.07,68.07,16820.0,68.2,68.2,68.07,68.07,16820.0
2019-05-07 13:20:00,68.07,68.13,68.02,68.09,14904.0,68.07,68.13,68.02,68.09,14904.0
2019-05-07 13:25:00,68.07,68.16,68.04,68.14,17763.0,68.07,68.16,68.04,68.14,17763.0
2019-05-07 13:30:00,68.12,68.23,68.05,68.2,20221.0,68.12,68.23,68.05,68.2,20221.0
2019-05-07 13:35:00,68.17,68.25,68.12,68.23,12581.0,68.17,68.25,68.12,68.23,12581.0
2019-05-07 13:40:00,68.22,68.25,68.07,68.09,12775.0,68.22,68.25,68.07,68.09,12775.0
2019-05-07 13:45:00,68.09,68.26,68.07,68.26,10485.0,68.09,68.26,68.07,68.26,10485.0
2019-05-07 13:50:00,68.24,68.37,68.19,68.37,24438.0,68.24,68.37,68.19,68.37,24438.0
2019-05-07 13:55:00,68.36,68.48,68.33,68.33,16544.0,68.36,68.48,68.33,68.33,16544.0
2019-05-07 14:00:00,68.34,68.37,68.24,68.24,8768.0,68.34,68.37,68.24,68.24,8768.0
2019-05-07 14:05:00,68.24,68.4,68.23,68.35,9209.0,68.24,68.4,68.23,68.35,9209.0
2019-05-07 14:10:00,68.31,68.32,68.2,68.22,11082.0,68.31,68.32,68.2,68.22,11082.0
2019-05-07 14:15:00,68.24,68.26,68.11,68.21,10619.0,68.24,68.26,68.11,68.21,10619.0
2019-05-07 14:20:00,68.21,68.29,68.17,68.17,14130.0,68.21,68.29,68.17,68.17,14130.0
2019-05-07 14:25:00,68.17,68.2,68.05,68.08,19102.0,68.17,68.2,68.05,68.08,19102.0
2019-05-07 14:30:00,68.1,68.14,67.94,68.01,16841.0,68.1,68.14,67.94,68.01,16841.0
2019-05-07 14:35:00,68.01,68.08,67.98,68.03,9670.0,68.01,68.08,67.98,68.03,9670.0
2019-05-07 14:40:00,68.06,68.16,68.06,68.08,14774.0,68.06,68.16,68.06,68.08,14774.0
2019-05-07 14:45:00,68.07,68.11,68.01,68.01,9622.0,68.07,68.11,68.01,68.01,9622.0
2019-05-07 14:50:00,68.03,68.22,67.96,68.22,9024.0,68.03,68.22,67.96,68.22,9024.0
2019-05-07 14:55:00,68.26,68.36,68.24,68.29,16058.0,68.26,68.36,68.24,68.29,16058.0
2019-05-07 15:00:00,68.3,68.33,68.17,68.22,10517.0,68.3,68.33,68.17,68.22,10517.0
2019-05-07 15:05:00,68.25,68.27,68.14,68.27,12569.0,68.25,68.27,68.14,68.27,12569.0
2019-05-07 15:10:00,68.28,68.4,68.25,68.32,13728.0,68.28,68.4,68.25,68.32,13728.0
2019-05-07 15:15:00,68.34,68.38,68.26,68.28,13194.0,68.34,68.38,68.26,68.28,13194.0
2019-05-07 15:20:00,68.33,68.36,68.19,68.21,8490.0,68.33,68.36,68.19,68.21,8490.0
2019-05-07 15:25:00,68.23,68.32,68.23,68.24,14677.0,68.23,68.32,68.23,68.24,14677.0
2019-05-07 15:30:00,68.23,68.24,68.06,68.1,27041.0,68.23,68.24,68.06,68.1,27041.0
2019-05-07 15:35:00,68.1,68.14,67.99,68.02,20073.0,68.1,68.14,67.99,68.02,20073.0
2019-05-07 15:40:00,68.02,68.3,68.02,68.27,15029.0,68.02,68.3,68.02,68.27,15029.0
2019-05-07 15:45:00,68.28,68.41,68.27,68.41,28552.0,68.28,68.41,68.27,68.41,28552.0
2019-05-07 15:50:00,68.41,68.58,68.39,68.54,37351.0,68.41,68.58,68.39,68.54,37351.0
2019-05-07 15:55:00,68.55,68.72,68.54,68.63,142605.0,68.55,68.72,68.54,68.63,142605.0
2019-05-08 09:30:00,68.29,68.5,67.89,67.99,65299.0,68.29,68.5,67.89,67.99,65299.0
2019-05-08 09:35:00,68.05,68.32,67.99,68.01,30512.0,68.05,68.32,67.99,68.01,30512.0
2019-05-08 09:40:00,67.98,68.45,67.92,68.3,28563.0,67.98,68.45,67.92,68.3,28563.0
2019-05-08 09:45:00,68.35,68.61,68.26,68.45,41950.0,68.35,68.61,68.26,68.45,41950.0
2019-05-08 09:50:00,68.43,68.49,68.14,68.14,15188.0,68.43,68.49,68.14,68.14,15188.0
2019-05-08 09:55:00,68.2,68.32,68.07,68.31,12732.0,68.2,68.32,68.07,68.31,12732.0
2019-05-08 10:00:00,68.36,68.42,68.24,68.24,20827.0,68.36,68.42,68.24,68.24,20827.0
2019-05-08 10:05:00,68.28,68.39,68.21,68.25,22704.0,68.28,68.39,68.21,68.25,22704.0
2019-05-08 10:10:00,68.28,68.38,68.19,68.34,14194.0,68.28,68.38,68.19,68.34,14194.0
2019-05-08 10:15:00,68.35,68.41,68.3,68.38,12493.0,68.35,68.41,68.3,68.38,12493.0
2019-05-08 10:20:00,68.41,68.44,68.27,68.34,10837.0,68.41,68.44,68.27,68.34,10837.0
2019-05-08 10:25:00,68.32,68.34,68.18,68.23,5765.0,68.32,68.34,68.18,68.23,5765.0
2019-05-08 10:30:00,68.2,68.21,67.98,68.01,8262.0,68.2,68.21,67.98,68.01,8262.0
2019-05-08 10:35:00,68.03,68.05,67.97,67.99,5863.0,68.03,68.05,67.97,67.99,5863.0
2019-05-08 10:40:00,68.04,68.31,68.03,68.31,7230.0,68.04,68.31,68.03,68.31,7230.0
2019-05-08 10:45:00,68.27,68.31,68.07,68.09,9076.0,68.27,68.31,68.07,68.09,9076.0
2019-05-08 10:50:00,68.1,68.23,68.08,68.15,9163.0,68.1,68.23,68.08,68.15,9163.0
2019-05-08 10:55:00,68.12,68.44,68.11,68.42,8539.0,68.12,68.44,68.11,68.42,8539.0
2019-05-08 11:00:00,68.43,68.54,68.29,68.46,15057.0,68.43,68.54,68.29,68.46,15057.0
2019-05-08 11:05:00,68.44,68.63,68.41,68.58,10865.0,68.44,68.63,68.41,68.58,10865.0
2019-05-08 11:10:00,68.55,68.61,68.47,68.52,10644.0,68.55,68.61,68.47,68.52,10644.0
2019-05-08 11:15:00,68.55,68.59,68.42,68.46,8528.0,68.55,68.59,68.42,68.46,8528.0
2019-05-08 11:20:00,68.49,68.53,68.44,68.5,12289.0,68.49,68.53,68.44,68.5,12289.0
2019-05-08 11:25:00,68.54,68.62,68.5,68.57,10331.0,68.54,68.62,68.5,68.57,10331.0
2019-05-08 11:30:00,68.57,68.61,68.41,68.45,11012.0,68.57,68.61,68.41,68.45,11012.0
2019-05-08 11:35:00,68.41,68.43,68.27,68.33,6429.0,68.41,68.43,68.27,68.33,6429.0
2019-05-08 11:40:00,68.33,68.37,68.3,68.33,7617.0,68.33,68.37,68.3,68.33,7617.0
2019-05-08 11:45:00,68.32,68.49,68.32,68.46,8593.0,68.32,68.49,68.32,68.46,8593.0
2019-05-08 11:50:00,68.45,68.53,68.43,68.44,9011.0,68.45,68.53,68.43,68.44,9011.0
2019-05-08 11:55:00,68.44,68.55,68.44,68.5,6485.0,68.44,68.55,68.44,68.5,6485.0
2019-05-08 12:00:00,68.5,68.52,68.43,68.45,7385.0,68.5,68.52,68.43,68.45,7385.0
2019-05-08 12:05:00,68.47,68.52,68.38,68.39,13062.0,68.47,68.52,68.38,68.39,13062.0
2019-05-08 12:10:00,68.42,68.49,68.41,68.49,5131.0,68.42,68.49,68.41,68.49,5131.0
2019-05-08 12:15:00,68.49,68.61,68.49,68.61,9239.0,68.49,68.61,68.49,68.61,9239.0
2019-05-08 12:20:00,68.61,68.68,68.58,68.62,6035.0,68.61,68.68,68.58,68.62,6035.0
2019-05-08 12:25:00,68.63,68.67,68.59,68.67,23241.0,68.63,68.67,68.59,68.67,23241.0
2019-05-08 12:30:00,68.7,68.81,68.68,68.81,5552.0,68.7,68.81,68.68,68.81,5552.0
2019-05-08 12:35:00,68.83,68.86,68.78,68.86,10856.0,68.83,68.86,68.78,68.86,10856.0
2019-05-08 12:40:00,68.89,68.98,68.85,68.98,5540.0,68.89,68.98,68.85,68.98,5540.0
2019-05-08 12:45:00,68.99,69.12,68.96,68.96,16690.0,68.99,69.12,68.96,68.96,16690.0
2019-05-08 12:50:00,68.96,69.07,68.96,69.04,8753.0,68.96,69.07,68.96,69.04,8753.0
2019-05-08 12:55:00,69.01,69.03,68.86,68.87,16516.0,69.01,69.03,68.86,68.87,16516.0
2019-05-08 13:00:00,68.88,68.89,68.77,68.81,11003.0,68.88,68.89,68.77,68.81,11003.0
2019-05-08 13:05:00,68.8,68.89,68.77,68.8,8510.0,68.8,68.89,68.77,68.8,8510.0
2019-05-08 13:10:00,68.78,68.79,68.74,68.78,5671.0,68.78,68.79,68.74,68.78,5671.0
2019-05-08 13:15:00,68.78,68.81,68.75,68.79,6230.0,68.78,68.81,68.75,68.79,6230.0
2019-05-08 13:20:00,68.78,68.88,68.78,68.87,5175.0,68.78,68.88,68.78,68.87,5175.0
2019-05-08 13:25:00,68.87,68.93,68.85,68.9,14123.0,68.87,68.93,68.85,68.9,14123.0
2019-05-08 13:30:00,68.93,69.05,68.92,69.05,6567.0,68.93,69.05,68.92,69.05,6567.0
2019-05-08 13:35:00,69.06,69.09,68.93,68.98,7469.0,69.06,69.09,68.93,68.98,7469.0
2019-05-08 13:40:00,69.01,69.06,68.99,69.05,3897.0,69.01,69.06,68.99,69.05,3897.0
2019-05-08 13:45:00,69.08,69.09,69.03,69.06,7486.0,69.08,69.09,69.03,69.06,7486.0
2019-05-08 13:50:00,69.06,69.16,69.05,69.1,10179.0,69.06,69.16,69.05,69.1,10179.0
2019-05-08 13:55:00,69.09,69.12,69.06,69.09,3488.0,69.09,69.12,69.06,69.09,3488.0
2019-05-08 14:00:00,69.12,69.17,69.1,69.14,7288.0,69.12,69.17,69.1,69.14,7288.0
2019-05-08 14:05:00,69.14,69.17,69.03,69.06,9492.0,69.14,69.17,69.03,69.06,9492.0
2019-05-08 14:10:00,69.06,69.06,68.95,69.0,4900.0,69.06,69.06,68.95,69.0,4900.0
2019-05-08 14:15:00,69.02,69.09,68.97,69.09,4418.0,69.02,69.09,68.97,69.09,4418.0
2019-05-08 14:20:00,69.09,69.14,69.08,69.12,7182.0,69.09,69.14,69.08,69.12,7182.0
2019-05-08 14:25:00,69.11,69.13,69.07,69.08,13083.0,69.11,69.13,69.07,69.08,13083.0
2019-05-08 14:30:00,69.08,69.1,69.02,69.04,16938.0,69.08,69.1,69.02,69.04,16938.0
2019-05-08 14:35:00,69.04,69.08,68.99,69.07,7737.0,69.04,69.08,68.99,69.07,7737.0
2019-05-08 14:40:00,69.08,69.13,69.08,69.13,7500.0,69.08,69.13,69.08,69.13,7500.0
2019-05-08 14:45:00,69.14,69.15,69.06,69.11,12067.0,69.14,69.15,69.06,69.11,12067.0
2019-05-08 14:50:00,69.12,69.13,69.04,69.06,4800.0,69.12,69.13,69.04,69.06,4800.0
2019-05-08 14:55:00,69.06,69.08,69.03,69.07,5350.0,69.06,69.08,69.03,69.07,5350.0
2019-05-08 15:00:00,69.1,69.16,69.09,69.09,7051.0,69.1,69.16,69.09,69.09,7051.0
2019-05-08 15:05:00,69.08,69.12,69.06,69.1,5900.0,69.08,69.12,69.06,69.1,5900.0
2019-05-08 15:10:00,69.09,69.14,69.09,69.13,6977.0,69.09,69.14,69.09,69.13,6977.0
2019-05-08 15:15:00,69.13,69.18,69.12,69.15,9128.0,69.13,69.18,69.12,69.15,9128.0
2019-05-08 15:20:00,69.16,69.23,69.16,69.2,9019.0,69.16,69.23,69.16,69.2,9019.0
2019-05-08 15:25:00,69.2,69.27,69.19,69.25,9143.0,69.2,69.27,69.19,69.25,9143.0
2019-05-08 15:30:00,69.27,69.28,69.22,69.23,16478.0,69.27,69.28,69.22,69.23,16478.0
2019-05-08 15:35:00,69.23,69.3,69.2,69.25,31674.0,69.23,69.3,69.2,69.25,31674.0
2019-05-08 15:40:00,69.25,69.29,69.21,69.22,32260.0,69.25,69.29,69.21,69.22,32260.0
2019-05-08 15:45:00,69.21,69.23,69.1,69.14,24487.0,69.21,69.23,69.1,69.14,24487.0
2019-05-08 15:50:00,69.15,69.15,69.06,69.09,23933.0,69.15,69.15,69.06,69.09,23933.0
2019-05-08 15:55:00,69.07,69.08,68.92,68.95,75234.0,69.07,69.08,68.92,68.95,75234.0
2019-05-09 09:30:00,68.08,68.53,68.01,68.1,31895.0,68.08,68.53,68.01,68.1,31895.0
2019-05-09 09:35:00,68.07,68.23,68.01,68.09,16883.0,68.07,68.23,68.01,68.09,16883.0
2019-05-09 09:40:00,68.06,68.08,67.9,67.98,23879.0,68.06,68.08,67.9,67.98,23879.0
2019-05-09 09:45:00,67.99,67.99,67.76,67.87,38875.0,67.99,67.99,67.76,67.87,38875.0
2019-05-09 09:50:00,67.85,67.85,67.52,67.52,16669.0,67.85,67.85,67.52,67.52,16669.0
2019-05-09 09:55:00,67.59,67.91,67.53,67.87,16528.0,67.59,67.91,67.53,67.87,16528.0
2019-05-09 10:00:00,67.84,67.84,67.36,67.41,35718.0,67.84,67.84,67.36,67.41,35718.0
2019-05-09 10:05:00,67.4,67.5,67.34,67.49,22196.0,67.4,67.5,67.34,67.49,22196.0
2019-05-09 10:10:00,67.47,67.58,67.37,67.51,18783.0,67.47,67.58,67.37,67.51,18783.0
2019-05-09 10:15:00,67.55,67.67,67.55,67.62,11274.0,67.55,67.67,67.55,67.62,11274.0
2019-05-09 10:20:00,67.59,67.62,67.39,67.41,15210.0,67.59,67.62,67.39,67.41,15210.0
2019-05-09 10:25:00,67.4,67.46,67.2,67.44,20048.0,67.4,67.46,67.2,67.44,20048.0
2019-05-09 10:30:00,67.47,67.74,67.4,67.72,11500.0,67.47,67.74,67.4,67.72,11500.0
2019-05-09 10:35:00,67.75,67.81,67.68,67.68,11036.0,67.75,67.81,67.68,67.68,11036.0
2019-05-09 10:40:00,67.66,67.94,67.64,67.86,8826.0,67.66,67.94,67.64,67.86,8826.0
2019-05-09 10:45:00,67.85,67.98,67.85,67.91,17074.0,67.85,67.98,67.85,67.91,17074.0
2019-05-09 10:50:00,67.91,67.91,67.63,67.78,16825.0,67.91,67.91,67.63,67.78,16825.0
2019-05-09 10:55:00,67.78,67.81,67.67,67.68,7580.0,67.78,67.81,67.67,67.68,7580.0
2019-05-09 11:00:00,67.65,67.86,67.61,67.77,7954.0,67.65,67.86,67.61,67.77,7954.0
2019-05-09 11:05:00,67.75,67.83,67.68,67.71,14500.0,67.75,67.83,67.68,67.71,14500.0
2019-05-09 11:10:00,67.76,67.9,67.69,67.89,9937.0,67.76,67.9,67.69,67.89,9937.0
2019-05-09 11:15:00,67.89,68.04,67.83,67.95,20315.0,67.89,68.04,67.83,67.95,20315.0
2019-05-09 11:20:00,67.95,67.97,67.86,67.9,9035.0,67.95,67.97,67.86,67.9,9035.0
2019-05-09 11:25:00,67.89,67.92,67.65,67.71,9753.0,67.89,67.92,67.65,67.71,9753.0
2019-05-09 11:30:00,67.74,67.79,67.71,67.76,8101.0,67.74,67.79,67.71,67.76,8101.0
2019-05-09 11:35:00,67.79,67.86,67.79,67.81,4771.0,67.79,67.86,67.79,67.81,4771.0
2019-05-09 11:40:00,67.85,67.87,67.77,67.84,7492.0,67.85,67.87,67.77,67.84,7492.0
2019-05-09 11:45:00,67.85,67.95,67.82,67.95,25811.0,67.85,67.95,67.82,67.95,25811.0
2019-05-09 11:50:00,67.94,68.09,67.9,68.04,15862.0,67.94,68.09,67.9,68.04,15862.0
2019-05-09 11:55:00,68.03,68.15,67.99,68.13,25844.0,68.03,68.15,67.99,68.13,25844.0
2019-05-09 12:00:00,68.13,68.16,68.03,68.12,15672.0,68.13,68.16,68.03,68.12,15672.0
2019-05-09 12:05:00,68.15,68.2,68.0,68.1,12363.0,68.15,68.2,68.0,68.1,12363.0
2019-05-09 12:10:00,68.13,68.22,68.1,68.17,4225.0,68.13,68.22,68.1,68.17,4225.0
2019-05-09 12:15:00,68.14,68.24,68.14,68.18,7692.0,68.14,68.24,68.14,68.18,7692.0
2019-05-09 12:20:00,68.16,68.18,68.11,68.16,7244.0,68.16,68.18,68.11,68.16,7244.0
2019-05-09 12:25:00,68.14,68.4,68.13,68.3,7545.0,68.14,68.4,68.13,68.3,7545.0
2019-05-09 12:30:00,68.35,68.53,68.35,68.48,7265.0,68.35,68.53,68.35,68.48,7265.0
2019-05-09 12:35:00,68.53,68.84,68.53,68.74,13768.0,68.53,68.84,68.53,68.74,13768.0
2019-05-09 12:40:00,68.78,69.0,68.67,68.73,31543.0,68.78,69.0,68.67,68.73,31543.0
2019-05-09 12:45:00,68.76,68.86,68.59,68.63,44940.0,68.76,68.86,68.59,68.63,44940.0
2019-05-09 12:50:00,68.62,68.68,68.51,68.65,6635.0,68.62,68.68,68.51,68.65,6635.0
2019-05-09 12:55:00,68.62,68.68,68.56,68.56,6764.0,68.62,68.68,68.56,68.56,6764.0
2019-05-09 13:00:00,68.59,68.69,68.59,68.67,6380.0,68.59,68.69,68.59,68.67,6380.0
2019-05-09 13:05:00,68.66,68.67,68.55,68.55,10600.0,68.66,68.67,68.55,68.55,10600.0
2019-05-09 13:10:00,68.54,68.59,68.47,68.59,5013.0,68.54,68.59,68.47,68.59,5013.0
2019-05-09 13:15:00,68.6,68.61,68.47,68.49,6964.0,68.6,68.61,68.47,68.49,6964.0
2019-05-09 13:20:00,68.44,68.49,68.42,68.49,2100.0,68.44,68.49,68.42,68.49,2100.0
2019-05-09 13:25:00,68.5,68.55,68.47,68.49,4452.0,68.5,68.55,68.47,68.49,4452.0
2019-05-09 13:30:00,68.49,68.5,68.45,68.47,4823.0,68.49,68.5,68.45,68.47,4823.0
2019-05-09 13:35:00,68.47,68.61,68.44,68.58,4745.0,68.47,68.61,68.44,68.58,4745.0
2019-05-09 13:40:00,68.6,68.62,68.56,68.59,2988.0,68.6,68.62,68.56,68.59,2988.0
2019-05-09 13:45:00,68.6,68.78,68.6,68.75,9894.0,68.6,68.78,68.6,68.75,9894.0
2019-05-09 13:50:00,68.75,68.75,68.63,68.66,8727.0,68.75,68.75,68.63,68.66,8727.0
2019-05-09 13:55:00,68.65,68.71,68.6,68.63,5060.0,68.65,68.71,68.6,68.63,5060.0
2019-05-09 14:00:00,68.66,68.76,68.58,68.6,8810.0,68.66,68.76,68.58,68.6,8810.0
2019-05-09 14:05:00,68.61,68.67,68.54,68.62,4005.0,68.61,68.67,68.54,68.62,4005.0
2019-05-09 14:10:00,68.63,68.66,68.54,68.62,4970.0,68.63,68.66,68.54,68.62,4970.0
2019-05-09 14:15:00,68.66,68.74,68.64,68.68,4691.0,68.66,68.74,68.64,68.68,4691.0
2019-05-09 14:20:00,68.68,68.8,68.68,68.71,6449.0,68.68,68.8,68.68,68.71,6449.0
2019-05-09 14:25:00,68.7,68.74,68.57,68.74,11912.0,68.7,68.74,68.57,68.74,11912.0
2019-05-09 14:30:00,68.75,68.85,68.72,68.75,17886.0,68.75,68.85,68.72,68.75,17886.0
2019-05-09 14:35:00,68.76,68.79,68.62,68.62,9819.0,68.76,68.79,68.62,68.62,9819.0
2019-05-09 14:40:00,68.62,68.69,68.62,68.62,10071.0,68.62,68.69,68.62,68.62,10071.0
2019-05-09 14:45:00,68.6,68.61,68.5,68.5,9054.0,68.6,68.61,68.5,68.5,9054.0
2019-05-09 14:50:00,68.5,68.58,68.5,68.57,10926.0,68.5,68.58,68.5,68.57,10926.0
2019-05-09 14:55:00,68.55,68.55,68.36,68.37,8494.0,68.55,68.55,68.36,68.37,8494.0
2019-05-09 15:00:00,68.38,68.45,68.28,68.41,18924.0,68.38,68.45,68.28,68.41,18924.0
2019-05-09 15:05:00,68.4,68.42,68.32,68.34,6454.0,68.4,68.42,68.32,68.34,6454.0
2019-05-09 15:10:00,68.37,68.41,68.33,68.4,9054.0,68.37,68.41,68.33,68.4,9054.0
2019-05-09 15:15:00,68.41,68.48,68.38,68.48,7831.0,68.41,68.48,68.38,68.48,7831.0
2019-05-09 15:20:00,68.48,68.49,68.39,68.42,12889.0,68.48,68.49,68.39,68.42,12889.0
2019-05-09 15:25:00,68.43,68.59,68.43,68.56,10846.0,68.43,68.59,68.43,68.56,10846.0
2019-05-09 15:30:00,68.58,68.69,68.55,68.65,16094.0,68.58,68.69,68.55,68.65,16094.0
2019-05-09 15:35:00,68.63,68.74,68.61,68.73,9649.0,68.63,68.74,68.61,68.73,9649.0
2019-05-09 15:40:00,68.73,68.76,68.61,68.61,17949.0,68.73,68.76,68.61,68.61,17949.0
2019-05-09 15:45:00,68.6,68.69,68.53,68.53,23090.0,68.6,68.69,68.53,68.53,23090.0
2019-05-09 15:50:00,68.54,68.67,68.54,68.66,26878.0,68.54,68.67,68.54,68.66,26878.0
2019-05-09 15:55:00,68.66,68.74,68.65,68.71,63928.0,68.66,68.74,68.65,68.71,63928.0
2019-05-10 09:30:00,68.06,68.6,68.06,68.52,32306.0,68.06,68.6,68.06,68.52,32306.0
2019-05-10 09:35:00,68.51,68.72,68.51,68.59,11200.0,68.51,68.72,68.51,68.59,11200.0
2019-05-10 09:40:00,68.58,68.88,68.56,68.84,24435.0,68.58,68.88,68.56,68.84,24435.0
2019-05-10 09:45:00,68.88,69.15,68.81,69.09,12990.0,68.88,69.15,68.81,69.09,12990.0
2019-05-10 09:50:00,69.1,69.1,68.88,68.94,9125.0,69.1,69.1,68.88,68.94,9125.0
2019-05-10 09:55:00,68.96,69.02,68.8,68.8,10859.0,68.96,69.02,68.8,68.8,10859.0
2019-05-10 10:00:00,68.81,68.82,68.52,68.52,11180.0,68.81,68.82,68.52,68.52,11180.0
2019-05-10 10:05:00,68.52,68.65,68.49,68.62,6302.0,68.52,68.65,68.49,68.62,6302.0
2019-05-10 10:10:00,68.62,68.68,68.53,68.6,8135.0,68.62,68.68,68.53,68.6,8135.0
2019-05-10 10:15:00,68.57,68.57,68.32,68.44,8889.0,68.57,68.57,68.32,68.44,8889.0
2019-05-10 10:20:00,68.44,68.45,68.33,68.33,9875.0,68.44,68.45,68.33,68.33,9875.0
2019-05-10 10:25:00,68.33,68.48,68.33,68.38,5112.0,68.33,68.48,68.33,68.38,5112.0
2019-05-10 10:30:00,68.34,68.44,68.25,68.25,10151.0,68.34,68.44,68.25,68.25,10151.0
2019-05-10 10:35:00,68.24,68.25,68.01,68.04,14511.0,68.24,68.25,68.01,68.04,14511.0
2019-05-10 10:40:00,68.01,68.07,67.8,68.02,77026.0,68.01,68.07,67.8,68.02,77026.0
2019-05-10 10:45:00,68.06,68.14,68.06,68.08,4990.0,68.06,68.14,68.06,68.08,4990.0
2019-05-10 10:50:00,68.07,68.15,67.91,67.93,15937.0,68.07,68.15,67.91,67.93,15937.0
2019-05-10 10:55:00,67.9,67.97,67.72,67.8,11153.0,67.9,67.97,67.72,67.8,11153.0
2019-05-10 11:00:00,67.81,67.85,67.65,67.69,10741.0,67.81,67.85,67.65,67.69,10741.0
2019-05-10 11:05:00,67.67,67.76,67.6,67.76,16476.0,67.67,67.76,67.6,67.76,16476.0
2019-05-10 11:10:00,67.78,67.84,67.66,67.7,10159.0,67.78,67.84,67.66,67.7,10159.0
2019-05-10 11:15:00,67.67,67.79,67.64,67.79,4971.0,67.67,67.79,67.64,67.79,4971.0
2019-05-10 11:20:00,67.78,67.92,67.77,67.89,10870.0,67.78,67.92,67.77,67.89,10870.0
2019-05-10 11:25:00,67.93,67.97,67.7,67.7,9050.0,67.93,67.97,67.7,67.7,9050.0
2019-05-10 11:30:00,67.73,67.77,67.66,67.71,7979.0,67.73,67.77,67.66,67.71,7979.0
2019-05-10 11:35:00,67.69,67.86,67.69,67.84,10399.0,67.69,67.86,67.69,67.84,10399.0
2019-05-10 11:40:00,67.78,67.82,67.57,67.69,14232.0,67.78,67.82,67.57,67.69,14232.0
2019-05-10 11:45:00,67.69,67.71,67.52,67.55,7646.0,67.69,67.71,67.52,67.55,7646.0
2019-05-10 11:50:00,67.52,67.8,67.48,67.8,12907.0,67.52,67.8,67.48,67.8,12907.0
2019-05-10 11:55:00,67.8,67.85,67.68,67.74,11213.0,67.8,67.85,67.68,67.74,11213.0
2019-05-10 12:00:00,67.8,67.94,67.8,67.93,3809.0,67.8,67.94,67.8,67.93,3809.0
2019-05-10 12:05:00,67.97,67.98,67.76,67.8,13842.0,67.97,67.98,67.76,67.8,13842.0
2019-05-10 12:10:00,67.83,67.96,67.77,67.9,20541.0,67.83,67.96,67.77,67.9,20541.0
2019-05-10 12:15:00,67.91,68.2,67.91,68.2,12868.0,67.91,68.2,67.91,68.2,12868.0
2019-05-10 12:20:00,68.18,68.21,68.12,68.17,11854.0,68.18,68.21,68.12,68.17,11854.0
2019-05-10 12:25:00,68.18,68.3,68.14,68.24,6193.0,68.18,68.3,68.14,68.24,6193.0
2019-05-10 12:30:00,68.25,68.45,68.2,68.44,7783.0,68.25,68.45,68.2,68.44,7783.0
2019-05-10 12:35:00,68.42,68.44,68.36,68.43,2648.0,68.42,68.44,68.36,68.43,2648.0
2019-05-10 12:40:00,68.45,68.51,68.43,68.48,5076.0,68.45,68.51,68.43,68.48,5076.0
2019-05-10 12:45:00,68.52,68.52,68.4,68.45,3559.0,68.52,68.52,68.4,68.45,3559.0
2019-05-10 12:50:00,68.46,68.68,68.44,68.68,8620.0,68.46,68.68,68.44,68.68,8620.0
2019-05-10 12:55:00,68.68,68.69,68.61,68.61,5205.0,68.68,68.69,68.61,68.61,5205.0
2019-05-10 13:00:00,68.61,68.75,68.57,68.72,5971.0,68.61,68.75,68.57,68.72,5971.0
2019-05-10 13:05:00,68.7,68.74,68.58,68.6,4427.0,68.7,68.74,68.58,68.6,4427.0
2019-05-10 13:10:00,68.65,68.69,68.58,68.69,6018.0,68.65,68.69,68.58,68.69,6018.0
2019-05-10 13:15:00,68.67,68.71,68.51,68.7,16066.0,68.67,68.71,68.51,68.7,16066.0
2019-05-10 13:20:00,68.75,68.82,68.7,68.7,7174.0,68.75,68.82,68.7,68.7,7174.0
2019-05-10 13:25:00,68.7,68.75,68.64,68.7,6229.0,68.7,68.75,68.64,68.7,6229.0
2019-05-10 13:30:00,68.71,68.78,68.67,68.78,4050.0,68.71,68.78,68.67,68.78,4050.0
2019-05-10 13:35:00,68.81,68.84,68.76,68.8,6255.0,68.81,68.84,68.76,68.8,6255.0
2019-05-10 13:40:00,68.8,68.82,68.77,68.79,4700.0,68.8,68.82,68.77,68.79,4700.0
2019-05-10 13:45:00,68.79,68.96,68.77,68.92,7510.0,68.79,68.96,68.77,68.92,7510.0
2019-05-10 13:50:00,68.95,68.98,68.91,68.91,5750.0,68.95,68.98,68.91,68.91,5750.0
2019-05-10 13:55:00,68.91,68.94,68.86,68.93,9432.0,68.91,68.94,68.86,68.93,9432.0
2019-05-10 14:00:00,68.92,69.05,68.91,69.05,4219.0,68.92,69.05,68.91,69.05,4219.0
2019-05-10 14:05:00,69.09,69.09,68.98,69.0,6513.0,69.09,69.09,68.98,69.0,6513.0
2019-05-10 14:10:00,69.04,69.04,68.88,68.89,21260.0,69.04,69.04,68.88,68.89,21260.0
2019-05-10 14:15:00,68.9,68.9,68.74,68.77,4363.0,68.9,68.9,68.74,68.77,4363.0
2019-05-10 14:20:00,68.8,68.88,68.79,68.85,4955.0,68.8,68.88,68.79,68.85,4955.0
2019-05-10 14:25:00,68.84,68.85,68.82,68.83,5950.0,68.84,68.85,68.82,68.83,5950.0
2019-05-10 14:30:00,68.86,68.86,68.79,68.84,14412.0,68.86,68.86,68.79,68.84,14412.0
2019-05-10 14:35:00,68.84,68.97,68.81,68.93,8748.0,68.84,68.97,68.81,68.93,8748.0
2019-05-10 14:40:00,68.97,68.99,68.94,68.95,8800.0,68.97,68.99,68.94,68.95,8800.0
2019-05-10 14:45:00,68.95,69.01,68.93,68.99,7631.0,68.95,69.01,68.93,68.99,7631.0
2019-05-10 14:50:00,69.02,69.15,69.02,69.12,8489.0,69.02,69.15,69.02,69.12,8489.0
2019-05-10 14:55:00,69.13,69.15,69.06,69.1,6743.0,69.13,69.15,69.06,69.1,6743.0
2019-05-10 15:00:00,69.14,69.21,69.13,69.21,11815.0,69.14,69.21,69.13,69.21,11815.0
2019-05-10 15:05:00,69.2,69.23,69.15,69.15,8470.0,69.2,69.23,69.15,69.15,8470.0
2019-05-10 15:10:00,69.16,69.28,69.15,69.28,8702.0,69.16,69.28,69.15,69.28,8702.0
2019-05-10 15:15:00,69.26,69.43,69.23,69.43,10863.0,69.26,69.43,69.23,69.43,10863.0
2019-05-10 15:20:00,69.42,69.47,69.39,69.43,11042.0,69.42,69.47,69.39,69.43,11042.0
2019-05-10 15:25:00,69.42,69.52,69.42,69.47,12999.0,69.42,69.52,69.42,69.47,12999.0
2019-05-10 15:30:00,69.46,69.48,69.26,69.28,28264.0,69.46,69.48,69.26,69.28,28264.0
2019-05-10 15:35:00,69.28,69.3,69.19,69.21,20934.0,69.28,69.3,69.19,69.21,20934.0
2019-05-10 15:40:00,69.21,69.21,69.08,69.14,24284.0,69.21,69.21,69.08,69.14,24284.0
2019-05-10 15:45:00,69.16,69.28,69.13,69.14,32513.0,69.16,69.28,69.13,69.14,32513.0
2019-05-10 15:50:00,69.14,69.26,69.13,69.26,34238.0,69.14,69.26,69.13,69.26,34238.0
2019-05-10 15:55:00,69.28,69.43,69.21,69.35,133662.0,69.28,69.43,69.21,69.35,133662.0
2019-05-13 09:30:00,67.36,67.95,67.31,67.95,45812.0,67.36,67.95,67.31,67.95,45812.0
2019-05-13 09:35:00,67.92,68.09,67.69,68.09,19319.0,67.92,68.09,67.69,68.09,19319.0
2019-05-13 09:40:00,68.0,68.22,67.77,67.77,14328.0,68.0,68.22,67.77,67.77,14328.0
2019-05-13 09:45:00,67.83,67.93,67.58,67.62,17060.0,67.83,67.93,67.58,67.62,17060.0
2019-05-13 09:50:00,67.58,67.61,67.32,67.39,18699.0,67.58,67.61,67.32,67.39,18699.0
2019-05-13 09:55:00,67.37,67.39,67.15,67.3,35065.0,67.37,67.39,67.15,67.3,35065.0
2019-05-13 10:00:00,67.31,67.31,66.92,67.03,25175.0,67.31,67.31,66.92,67.03,25175.0
2019-05-13 10:05:00,67.02,67.17,66.89,67.09,16619.0,67.02,67.17,66.89,67.09,16619.0
2019-05-13 10:10:00,67.12,67.22,67.05,67.16,11612.0,67.12,67.22,67.05,67.16,11612.0
2019-05-13 10:15:00,67.17,67.34,67.09,67.19,10866.0,67.17,67.34,67.09,67.19,10866.0
2019-05-13 10:20:00,67.13,67.2,67.04,67.2,9342.0,67.13,67.2,67.04,67.2,9342.0
2019-05-13 10:25:00,67.18,67.21,67.03,67.15,9177.0,67.18,67.21,67.03,67.15,9177.0
2019-05-13 10:30:00,67.11,67.23,67.01,67.14,6015.0,67.11,67.23,67.01,67.14,6015.0
2019-05-13 10:35:00,67.18,67.31,67.12,67.25,8207.0,67.18,67.31,67.12,67.25,8207.0
2019-05-13 10:40:00,67.25,67.39,67.24,67.3,10565.0,67.25,67.39,67.24,67.3,10565.0
2019-05-13 10:45:00,67.38,67.38,67.21,67.25,10000.0,67.38,67.38,67.21,67.25,10000.0
2019-05-13 10:50:00,67.23,67.39,67.19,67.31,11950.0,67.23,67.39,67.19,67.31,11950.0
2019-05-13 10:55:00,67.32,67.37,67.12,67.26,9875.0,67.32,67.37,67.12,67.26,9875.0
2019-05-13 11:00:00,67.27,67.37,67.08,67.1,7311.0,67.27,67.37,67.08,67.1,7311.0
2019-05-13 11:05:00,67.08,67.23,67.08,67.11,6851.0,67.08,67.23,67.08,67.11,6851.0
2019-05-13 11:10:00,67.11,67.2,67.02,67.18,15715.0,67.11,67.2,67.02,67.18,15715.0
2019-05-13 11:15:00,67.19,67.23,66.94,67.1,7431.0,67.19,67.23,66.94,67.1,7431.0
2019-05-13 11:20:00,67.09,67.25,67.05,67.15,5860.0,67.09,67.25,67.05,67.15,5860.0
2019-05-13 11:25:00,67.19,67.2,66.98,66.99,10631.0,67.19,67.2,66.98,66.99,10631.0
2019-05-13 11:30:00,67.02,67.08,66.9,66.92,10612.0,67.02,67.08,66.9,66.92,10612.0
2019-05-13 11:35:00,66.94,66.94,66.74,66.79,20647.0,66.94,66.94,66.74,66.79,20647.0
2019-05-13 11:40:00,66.78,66.92,66.76,66.83,9107.0,66.78,66.92,66.76,66.83,9107.0
2019-05-13 11:45:00,66.87,66.91,66.81,66.88,4745.0,66.87,66.91,66.81,66.88,4745.0
2019-05-13 11:50:00,66.86,66.87,66.75,66.83,19304.0,66.86,66.87,66.75,66.83,19304.0
2019-05-13 11:55:00,66.82,67.05,66.8,67.04,7655.0,66.82,67.05,66.8,67.04,7655.0
2019-05-13 12:00:00,67.03,67.04,66.82,66.86,6200.0,67.03,67.04,66.82,66.86,6200.0
2019-05-13 12:05:00,66.84,66.89,66.78,66.84,22513.0,66.84,66.89,66.78,66.84,22513.0
2019-05-13 12:10:00,66.86,66.94,66.86,66.9,5916.0,66.86,66.94,66.86,66.9,5916.0
2019-05-13 12:15:00,66.91,66.91,66.8,66.91,16016.0,66.91,66.91,66.8,66.91,16016.0
2019-05-13 12:20:00,66.91,66.99,66.87,66.87,18911.0,66.91,66.99,66.87,66.87,18911.0
2019-05-13 12:25:00,66.86,66.89,66.79,66.88,7015.0,66.86,66.89,66.79,66.88,7015.0
2019-05-13 12:30:00,66.88,66.88,66.8,66.8,9583.0,66.88,66.88,66.8,66.8,9583.0
2019-05-13 12:35:00,66.8,66.93,66.78,66.84,13321.0,66.8,66.93,66.78,66.84,13321.0
2019-05-13 12:40:00,66.85,66.88,66.8,66.86,5652.0,66.85,66.88,66.8,66.86,5652.0
2019-05-13 12:45:00,66.87,67.03,66.86,67.01,6934.0,66.87,67.03,66.86,67.01,6934.0
2019-05-13 12:50:00,66.99,67.04,66.96,66.98,7221.0,66.99,67.04,66.96,66.98,7221.0
2019-05-13 12:55:00,66.97,66.97,66.9,66.92,5800.0,66.97,66.97,66.9,66.92,5800.0
2019-05-13 13:00:00,66.91,66.93,66.77,66.77,5475.0,66.91,66.93,66.77,66.77,5475.0
2019-05-13 13:05:00,66.77,66.84,66.77,66.81,4507.0,66.77,66.84,66.77,66.81,4507.0
2019-05-13 13:10:00,66.8,66.8,66.7,66.79,3893.0,66.8,66.8,66.7,66.79,3893.0
2019-05-13 13:15:00,66.82,66.85,66.72,66.74,6847.0,66.82,66.85,66.72,66.74,6847.0
2019-05-13 13:20:00,66.74,66.78,66.67,66.78,3128.0,66.74,66.78,66.67,66.78,3128.0
2019-05-13 13:25:00,66.78,66.86,66.77,66.77,3700.0,66.78,66.86,66.77,66.77,3700.0
2019-05-13 13:30:00,66.72,66.83,66.72,66.77,3914.0,66.72,66.83,66.72,66.77,3914.0
2019-05-13 13:35:00,66.76,66.99,66.76,66.93,6800.0,66.76,66.99,66.76,66.93,6800.0
2019-05-13 13:40:00,66.97,66.99,66.9,66.9,3971.0,66.97,66.99,66.9,66.9,3971.0
2019-05-13 13:45:00,66.88,67.01,66.85,66.97,6222.0,66.88,67.01,66.85,66.97,6222.0
2019-05-13 13:50:00,66.98,67.03,66.9,67.03,6140.0,66.98,67.03,66.9,67.03,6140.0
2019-05-13 13:55:00,67.06,67.1,66.98,67.1,9157.0,67.06,67.1,66.98,67.1,9157.0
2019-05-13 14:00:00,67.08,67.08,67.02,67.06,6621.0,67.08,67.08,67.02,67.06,6621.0
2019-05-13 14:05:00,67.07,67.18,67.03,67.04,4688.0,67.07,67.18,67.03,67.04,4688.0
2019-05-13 14:10:00,67.02,67.02,66.9,66.91,6100.0,67.02,67.02,66.9,66.91,6100.0
2019-05-13 14:15:00,66.9,66.96,66.87,66.92,4736.0,66.9,66.96,66.87,66.92,4736.0
2019-05-13 14:20:00,66.94,67.08,66.94,67.07,9967.0,66.94,67.08,66.94,67.07,9967.0
2019-05-13 14:25:00,67.12,67.29,67.09,67.18,19965.0,67.12,67.29,67.09,67.18,19965.0
2019-05-13 14:30:00,67.2,67.24,67.12,67.15,4097.0,67.2,67.24,67.12,67.15,4097.0
2019-05-13 14:35:00,67.19,67.2,67.14,67.16,3150.0,67.19,67.2,67.14,67.16,3150.0
2019-05-13 14:40:00,67.13,67.18,66.99,67.01,7311.0,67.13,67.18,66.99,67.01,7311.0
2019-05-13 14:45:00,67.04,67.16,67.04,67.12,6037.0,67.04,67.16,67.04,67.12,6037.0
2019-05-13 14:50:00,67.12,67.31,67.12,67.29,6301.0,67.12,67.31,67.12,67.29,6301.0
2019-05-13 14:55:00,67.31,67.37,67.28,67.28,4650.0,67.31,67.37,67.28,67.28,4650.0
2019-05-13 15:00:00,67.26,67.39,67.17,67.22,16137.0,67.26,67.39,67.17,67.22,16137.0
2019-05-13 15:05:00,67.2,67.33,67.18,67.18,11128.0,67.2,67.33,67.18,67.18,11128.0
2019-05-13 15:10:00,67.21,67.23,67.11,67.17,12995.0,67.21,67.23,67.11,67.17,12995.0
2019-05-13 15:15:00,67.14,67.23,67.11,67.13,7748.0,67.14,67.23,67.11,67.13,7748.0
2019-05-13 15:20:00,67.16,67.17,67.02,67.02,8283.0,67.16,67.17,67.02,67.02,8283.0
2019-05-13 15:25:00,67.02,67.09,66.99,67.05,9140.0,67.02,67.09,66.99,67.05,9140.0
2019-05-13 15:30:00,67.03,67.03,66.81,66.84,14598.0,67.03,67.03,66.81,66.84,14598.0
2019-05-13 15:35:00,66.84,66.84,66.68,66.77,25493.0,66.84,66.84,66.68,66.77,25493.0
2019-05-13 15:40:00,66.77,66.9,66.77,66.81,22145.0,66.77,66.9,66.77,66.81,22145.0
2019-05-13 15:45:00,66.81,66.94,66.8,66.92,21317.0,66.81,66.94,66.8,66.92,21317.0
2019-05-13 15:50:00,66.92,66.99,66.81,66.98,30018.0,66.92,66.99,66.81,66.98,30018.0
2019-05-13 15:55:00,66.97,66.98,66.83,66.9,95997.0,66.97,66.98,66.83,66.9,95997.0
2019-05-14 09:30:00,67.43,67.75,67.18,67.26,60189.0,67.43,67.75,67.18,67.26,60189.0
2019-05-14 09:35:00,67.27,67.51,67.08,67.51,15362.0,67.27,67.51,67.08,67.51,15362.0
2019-05-14 09:40:00,67.53,67.81,67.52,67.74,23584.0,67.53,67.81,67.52,67.74,23584.0
2019-05-14 09:45:00,67.68,67.86,67.54,67.56,14180.0,67.68,67.86,67.54,67.56,14180.0
2019-05-14 09:50:00,67.59,67.76,67.49,67.73,20098.0,67.59,67.76,67.49,67.73,20098.0
2019-05-14 09:55:00,67.73,67.74,67.59,67.62,7728.0,67.73,67.74,67.59,67.62,7728.0
2019-05-14 10:00:00,67.66,67.83,67.66,67.68,8420.0,67.66,67.83,67.66,67.68,8420.0
2019-05-14 10:05:00,67.67,67.87,67.67,67.84,7600.0,67.67,67.87,67.67,67.84,7600.0
2019-05-14 10:10:00,67.82,67.94,67.75,67.89,11517.0,67.82,67.94,67.75,67.89,11517.0
2019-05-14 10:15:00,67.89,68.05,67.86,68.05,8620.0,67.89,68.05,67.86,68.05,8620.0
2019-05-14 10:20:00,68.08,68.19,68.05,68.12,5747.0,68.08,68.19,68.05,68.12,5747.0
2019-05-14 10:25:00,68.15,68.21,68.02,68.21,13786.0,68.15,68.21,68.02,68.21,13786.0
2019-05-14 10:30:00,68.23,68.25,67.98,67.98,10558.0,68.23,68.25,67.98,67.98,10558.0
2019-05-14 10:35:00,67.99,68.18,67.99,68.17,9195.0,67.99,68.18,67.99,68.17,9195.0
2019-05-14 10:40:00,68.15,68.27,68.14,68.16,11233.0,68.15,68.27,68.14,68.16,11233.0
2019-05-14 10:45:00,68.21,68.21,68.04,68.07,9200.0,68.21,68.21,68.04,68.07,9200.0
2019-05-14 10:50:00,68.06,68.1,67.98,68.06,10613.0,68.06,68.1,67.98,68.06,10613.0
2019-05-14 10:55:00,68.08,68.11,67.97,67.99,32331.0,68.08,68.11,67.97,67.99,32331.0
2019-05-14 11:00:00,67.99,67.99,67.76,67.82,8673.0,67.99,67.99,67.76,67.82,8673.0
2019-05-14 11:05:00,67.82,67.97,67.82,67.94,16931.0,67.82,67.97,67.82,67.94,16931.0
2019-05-14 11:10:00,67.97,67.98,67.88,67.94,14948.0,67.97,67.98,67.88,67.94,14948.0
2019-05-14 11:15:00,67.97,67.98,67.89,67.92,8124.0,67.97,67.98,67.89,67.92,8124.0
2019-05-14 11:20:00,67.93,68.1,67.91,68.1,17295.0,67.93,68.1,67.91,68.1,17295.0
2019-05-14 11:25:00,68.14,68.2,68.06,68.06,18858.0,68.14,68.2,68.06,68.06,18858.0
2019-05-14 11:30:00,68.06,68.13,68.03,68.12,7217.0,68.06,68.13,68.03,68.12,7217.0
2019-05-14 11:35:00,68.14,68.3,68.14,68.24,9905.0,68.14,68.3,68.14,68.24,9905.0
2019-05-14 11:40:00,68.23,68.27,68.14,68.16,11154.0,68.23,68.27,68.14,68.16,11154.0
2019-05-14 11:45:00,68.17,68.28,68.15,68.26,8673.0,68.17,68.28,68.15,68.26,8673.0
2019-05-14 11:50:00,68.28,68.32,68.21,68.3,8557.0,68.28,68.32,68.21,68.3,8557.0
2019-05-14 11:55:00,68.3,68.35,68.26,68.32,13879.0,68.3,68.35,68.26,68.32,13879.0
2019-05-14 12:00:00,68.33,68.43,68.29,68.42,4779.0,68.33,68.43,68.29,68.42,4779.0
2019-05-14 12:05:00,68.44,68.44,68.34,68.35,3600.0,68.44,68.44,68.34,68.35,3600.0
2019-05-14 12:10:00,68.34,68.37,68.27,68.29,9650.0,68.34,68.37,68.27,68.29,9650.0
2019-05-14 12:15:00,68.3,68.31,68.26,68.27,5400.0,68.3,68.31,68.26,68.27,5400.0
2019-05-14 12:20:00,68.27,68.32,68.27,68.3,5546.0,68.27,68.32,68.27,68.3,5546.0
2019-05-14 12:25:00,68.32,68.34,68.13,68.13,26625.0,68.32,68.34,68.13,68.13,26625.0
2019-05-14 12:30:00,68.13,68.24,68.13,68.23,6046.0,68.13,68.24,68.13,68.23,6046.0
2019-05-14 12:35:00,68.23,68.3,68.23,68.27,5726.0,68.23,68.3,68.23,68.27,5726.0
2019-05-14 12:40:00,68.28,68.39,68.27,68.32,8049.0,68.28,68.39,68.27,68.32,8049.0
2019-05-14 12:45:00,68.3,68.3,68.25,68.27,8780.0,68.3,68.3,68.25,68.27,8780.0
2019-05-14 12:50:00,68.3,68.3,68.18,68.23,4258.0,68.3,68.3,68.18,68.23,4258.0
2019-05-14 12:55:00,68.22,68.26,68.2,68.24,6734.0,68.22,68.26,68.2,68.24,6734.0
2019-05-14 13:00:00,68.25,68.37,68.25,68.36,5015.0,68.25,68.37,68.25,68.36,5015.0
2019-05-14 13:05:00,68.37,68.38,68.3,68.34,10843.0,68.37,68.38,68.3,68.34,10843.0
2019-05-14 13:10:00,68.36,68.37,68.29,68.29,1808.0,68.36,68.37,68.29,68.29,1808.0
2019-05-14 13:15:00,68.28,68.33,68.26,68.26,2376.0,68.28,68.33,68.26,68.26,2376.0
2019-05-14 13:20:00,68.26,68.38,68.25,68.38,7048.0,68.26,68.38,68.25,68.38,7048.0
2019-05-14 13:25:00,68.38,68.41,68.35,68.4,7351.0,68.38,68.41,68.35,68.4,7351.0
2019-05-14 13:30:00,68.42,68.44,68.39,68.44,9737.0,68.42,68.44,68.39,68.44,9737.0
2019-05-14 13:35:00,68.44,68.48,68.43,68.48,3362.0,68.44,68.48,68.43,68.48,3362.0
2019-05-14 13:40:00,68.48,68.49,68.42,68.42,5571.0,68.48,68.49,68.42,68.42,5571.0
2019-05-14 13:45:00,68.45,68.45,68.36,68.4,9872.0,68.45,68.45,68.36,68.4,9872.0
2019-05-14 13:50:00,68.41,68.41,68.35,68.35,3400.0,68.41,68.41,68.35,68.35,3400.0
2019-05-14 13:55:00,68.34,68.36,68.31,68.36,9628.0,68.34,68.36,68.31,68.36,9628.0
2019-05-14 14:00:00,68.35,68.39,68.21,68.24,8270.0,68.35,68.39,68.21,68.24,8270.0
2019-05-14 14:05:00,68.26,68.27,68.18,68.26,17100.0,68.26,68.27,68.18,68.26,17100.0
2019-05-14 14:10:00,68.25,68.27,68.2,68.22,7576.0,68.25,68.27,68.2,68.22,7576.0
2019-05-14 14:15:00,68.22,68.29,68.21,68.28,3100.0,68.22,68.29,68.21,68.28,3100.0
2019-05-14 14:20:00,68.27,68.3,68.27,68.29,5264.0,68.27,68.3,68.27,68.29,5264.0
2019-05-14 14:25:00,68.29,68.39,68.29,68.35,9717.0,68.29,68.39,68.29,68.35,9717.0
2019-05-14 14:30:00,68.34,68.35,68.3,68.34,7688.0,68.34,68.35,68.3,68.34,7688.0
2019-05-14 14:35:00,68.35,68.44,68.34,68.41,8650.0,68.35,68.44,68.34,68.41,8650.0
2019-05-14 14:40:00,68.42,68.43,68.35,68.42,8867.0,68.42,68.43,68.35,68.42,8867.0
2019-05-14 14:45:00,68.42,68.43,68.15,68.16,6740.0,68.42,68.43,68.15,68.16,6740.0
2019-05-14 14:50:00,68.17,68.18,68.14,68.15,7720.0,68.17,68.18,68.14,68.15,7720.0
2019-05-14 14:55:00,68.16,68.24,68.15,68.23,6327.0,68.16,68.24,68.15,68.23,6327.0
2019-05-14 15:00:00,68.23,68.3,68.16,68.28,11974.0,68.23,68.3,68.16,68.28,11974.0
2019-05-14 15:05:00,68.28,68.41,68.25,68.41,9912.0,68.28,68.41,68.25,68.41,9912.0
2019-05-14 15:10:00,68.39,68.39,68.26,68.28,8586.0,68.39,68.39,68.26,68.28,8586.0
2019-05-14 15:15:00,68.29,68.3,68.23,68.3,12092.0,68.29,68.3,68.23,68.3,12092.0
2019-05-14 15:20:00,68.31,68.33,68.28,68.31,9376.0,68.31,68.33,68.28,68.31,9376.0
2019-05-14 15:25:00,68.31,68.36,68.3,68.31,7319.0,68.31,68.36,68.3,68.31,7319.0
2019-05-14 15:30:00,68.29,68.29,68.09,68.11,12824.0,68.29,68.29,68.09,68.11,12824.0
2019-05-14 15:35:00,68.11,68.19,68.1,68.16,14129.0,68.11,68.19,68.1,68.16,14129.0
2019-05-14 15:40:00,68.16,68.25,68.15,68.15,12300.0,68.16,68.25,68.15,68.15,12300.0
2019-05-14 15:45:00,68.13,68.22,68.07,68.21,16050.0,68.13,68.22,68.07,68.21,16050.0
2019-05-14 15:50:00,68.21,68.21,68.11,68.2,19966.0,68.21,68.21,68.11,68.2,19966.0
2019-05-14 15:55:00,68.2,68.27,68.06,68.09,107014.0,68.2,68.27,68.06,68.09,107014.0
2019-05-15 09:30:00,67.55,67.8,67.32,67.53,39605.0,67.55,67.8,67.32,67.53,39605.0
2019-05-15 09:35:00,67.55,67.85,67.45,67.82,20100.0,67.55,67.85,67.45,67.82,20100.0
2019-05-15 09:40:00,67.86,67.96,67.72,67.77,18469.0,67.86,67.96,67.72,67.77,18469.0
2019-05-15 09:45:00,67.83,68.15,67.8,68.04,26009.0,67.83,68.15,67.8,68.04,26009.0
2019-05-15 09:50:00,68.11,68.2,68.01,68.04,15310.0,68.11,68.2,68.01,68.04,15310.0
2019-05-15 09:55:00,68.06,68.24,68.05,68.2,15731.0,68.06,68.24,68.05,68.2,15731.0
2019-05-15 10:00:00,68.18,68.46,68.16,68.36,17232.0,68.18,68.46,68.16,68.36,17232.0
2019-05-15 10:05:00,68.4,68.4,68.32,68.39,13010.0,68.4,68.4,68.32,68.39,13010.0
2019-05-15 10:10:00,68.36,68.64,68.25,68.6,26383.0,68.36,68.64,68.25,68.6,26383.0
2019-05-15 10:15:00,68.61,68.73,68.48,68.49,24254.0,68.61,68.73,68.48,68.49,24254.0
2019-05-15 10:20:00,68.52,68.56,68.38,68.48,4984.0,68.52,68.56,68.38,68.48,4984.0
2019-05-15 10:25:00,68.55,68.85,68.5,68.76,10811.0,68.55,68.85,68.5,68.76,10811.0
2019-05-15 10:30:00,68.75,68.89,68.75,68.83,17306.0,68.75,68.89,68.75,68.83,17306.0
2019-05-15 10:35:00,68.82,68.88,68.77,68.82,7619.0,68.82,68.88,68.77,68.82,7619.0
2019-05-15 10:40:00,68.88,69.0,68.87,68.98,7247.0,68.88,69.0,68.87,68.98,7247.0
2019-05-15 10:45:00,68.99,68.99,68.84,68.91,9410.0,68.99,68.99,68.84,68.91,9410.0
2019-05-15 10:50:00,68.93,68.99,68.84,68.87,9336.0,68.93,68.99,68.84,68.87,9336.0
2019-05-15 10:55:00,68.9,68.95,68.86,68.9,11815.0,68.9,68.95,68.86,68.9,11815.0
2019-05-15 11:00:00,68.91,68.92,68.76,68.83,11214.0,68.91,68.92,68.76,68.83,11214.0
2019-05-15 11:05:00,68.86,68.96,68.83,68.92,10261.0,68.86,68.96,68.83,68.92,10261.0
2019-05-15 11:10:00,68.92,69.01,68.91,68.98,14321.0,68.92,69.01,68.91,68.98,14321.0
2019-05-15 11:15:00,68.97,69.02,68.93,69.01,8735.0,68.97,69.02,68.93,69.01,8735.0
2019-05-15 11:20:00,68.99,69.07,68.91,68.96,11622.0,68.99,69.07,68.91,68.96,11622.0
2019-05-15 11:25:00,68.96,69.09,68.95,69.07,20228.0,68.96,69.09,68.95,69.07,20228.0
2019-05-15 11:30:00,69.09,69.14,69.06,69.11,18721.0,69.09,69.14,69.06,69.11,18721.0
2019-05-15 11:35:00,69.13,69.13,69.0,69.02,7535.0,69.13,69.13,69.0,69.02,7535.0
2019-05-15 11:40:00,69.01,69.12,68.98,69.11,12973.0,69.01,69.12,68.98,69.11,12973.0
2019-05-15 11:45:00,69.12,69.12,68.93,68.96,10716.0,69.12,69.12,68.93,68.96,10716.0
2019-05-15 11:50:00,68.96,69.05,68.92,69.01,10319.0,68.96,69.05,68.92,69.01,10319.0
2019-05-15 11:55:00,69.01,69.07,69.01,69.06,9948.0,69.01,69.07,69.01,69.06,9948.0
2019-05-15 12:00:00,69.06,69.16,69.06,69.13,18310.0,69.06,69.16,69.06,69.13,18310.0
2019-05-15 12:05:00,69.13,69.18,69.08,69.08,16096.0,69.13,69.18,69.08,69.08,16096.0
2019-05-15 12:10:00,69.09,69.09,68.97,69.01,14868.0,69.09,69.09,68.97,69.01,14868.0
2019-05-15 12:15:00,69.0,69.0,68.88,68.88,20252.0,69.0,69.0,68.88,68.88,20252.0
2019-05-15 12:20:00,68.88,68.97,68.87,68.89,24348.0,68.88,68.97,68.87,68.89,24348.0
2019-05-15 12:25:00,68.88,68.89,68.81,68.85,10052.0,68.88,68.89,68.81,68.85,10052.0
2019-05-15 12:30:00,68.86,68.93,68.84,68.93,5403.0,68.86,68.93,68.84,68.93,5403.0
2019-05-15 12:35:00,68.92,68.92,68.83,68.87,6942.0,68.92,68.92,68.83,68.87,6942.0
2019-05-15 12:40:00,68.87,68.93,68.85,68.92,10700.0,68.87,68.93,68.85,68.92,10700.0
2019-05-15 12:45:00,68.93,68.97,68.92,68.96,4983.0,68.93,68.97,68.92,68.96,4983.0
2019-05-15 12:50:00,68.94,68.94,68.8,68.81,11238.0,68.94,68.94,68.8,68.81,11238.0
2019-05-15 12:55:00,68.82,68.83,68.71,68.77,4821.0,68.82,68.83,68.71,68.77,4821.0
2019-05-15 13:00:00,68.77,68.84,68.73,68.83,5700.0,68.77,68.84,68.73,68.83,5700.0
2019-05-15 13:05:00,68.84,68.89,68.78,68.8,3949.0,68.84,68.89,68.78,68.8,3949.0
2019-05-15 13:10:00,68.8,68.82,68.77,68.77,3645.0,68.8,68.82,68.77,68.77,3645.0
2019-05-15 13:15:00,68.77,68.81,68.76,68.81,7906.0,68.77,68.81,68.76,68.81,7906.0
2019-05-15 13:20:00,68.81,68.85,68.79,68.81,8823.0,68.81,68.85,68.79,68.81,8823.0
2019-05-15 13:25:00,68.82,68.91,68.82,68.89,9907.0,68.82,68.91,68.82,68.89,9907.0
2019-05-15 13:30:00,68.89,68.97,68.87,68.95,14444.0,68.89,68.97,68.87,68.95,14444.0
2019-05-15 13:35:00,68.95,69.03,68.92,69.01,12285.0,68.95,69.03,68.92,69.01,12285.0
2019-05-15 13:40:00,69.01,69.01,68.86,68.86,7472.0,69.01,69.01,68.86,68.86,7472.0
2019-05-15 13:45:00,68.86,68.94,68.85,68.89,14811.0,68.86,68.94,68.85,68.89,14811.0
2019-05-15 13:50:00,68.87,68.89,68.83,68.85,12737.0,68.87,68.89,68.83,68.85,12737.0
2019-05-15 13:55:00,68.86,68.91,68.83,68.87,16153.0,68.86,68.91,68.83,68.87,16153.0
2019-05-15 14:00:00,68.87,68.89,68.86,68.87,7817.0,68.87,68.89,68.86,68.87,7817.0
2019-05-15 14:05:00,68.87,68.9,68.77,68.77,12440.0,68.87,68.9,68.77,68.77,12440.0
2019-05-15 14:10:00,68.79,68.86,68.78,68.86,13506.0,68.79,68.86,68.78,68.86,13506.0
2019-05-15 14:15:00,68.86,68.88,68.8,68.82,6843.0,68.86,68.88,68.8,68.82,6843.0
2019-05-15 14:20:00,68.83,68.9,68.83,68.88,10290.0,68.83,68.9,68.83,68.88,10290.0
2019-05-15 14:25:00,68.88,68.9,68.82,68.86,7685.0,68.88,68.9,68.82,68.86,7685.0
2019-05-15 14:30:00,68.87,68.88,68.83,68.86,7207.0,68.87,68.88,68.83,68.86,7207.0
2019-05-15 14:35:00,68.84,68.87,68.79,68.86,6607.0,68.84,68.87,68.79,68.86,6607.0
2019-05-15 14:40:00,68.86,68.86,68.79,68.8,5705.0,68.86,68.86,68.79,68.8,5705.0
2019-05-15 14:45:00,68.83,68.86,68.81,68.83,6221.0,68.83,68.86,68.81,68.83,6221.0
2019-05-15 14:50:00,68.82,68.85,68.72,68.76,8025.0,68.82,68.85,68.72,68.76,8025.0
2019-05-15 14:55:00,68.76,68.76,68.71,68.74,9127.0,68.76,68.76,68.71,68.74,9127.0
2019-05-15 15:00:00,68.75,68.84,68.71,68.76,9299.0,68.75,68.84,68.71,68.76,9299.0
2019-05-15 15:05:00,68.77,68.81,68.75,68.8,7546.0,68.77,68.81,68.75,68.8,7546.0
2019-05-15 15:10:00,68.79,68.82,68.76,68.8,8366.0,68.79,68.82,68.76,68.8,8366.0
2019-05-15 15:15:00,68.8,68.81,68.78,68.8,6422.0,68.8,68.81,68.78,68.8,6422.0
2019-05-15 15:20:00,68.79,68.87,68.77,68.85,10041.0,68.79,68.87,68.77,68.85,10041.0
2019-05-15 15:25:00,68.85,68.88,68.81,68.83,14517.0,68.85,68.88,68.81,68.83,14517.0
2019-05-15 15:30:00,68.83,68.84,68.73,68.77,12350.0,68.83,68.84,68.73,68.77,12350.0
2019-05-15 15:35:00,68.76,68.77,68.68,68.72,9594.0,68.76,68.77,68.68,68.72,9594.0
2019-05-15 15:40:00,68.72,68.72,68.65,68.65,13962.0,68.72,68.72,68.65,68.65,13962.0
2019-05-15 15:45:00,68.66,68.67,68.62,68.64,26759.0,68.66,68.67,68.62,68.64,26759.0
2019-05-15 15:50:00,68.64,68.69,68.64,68.64,30717.0,68.64,68.69,68.64,68.64,30717.0
2019-05-15 15:55:00,68.65,68.85,68.62,68.74,139997.0,68.65,68.85,68.62,68.74,139997.0
2019-05-16 09:30:00,68.9,69.08,68.75,68.92,30783.0,68.9,69.08,68.75,68.92,30783.0
2019-05-16 09:35:00,68.99,69.3,68.94,69.15,21248.0,68.99,69.3,68.94,69.15,21248.0
2019-05-16 09:40:00,69.17,69.52,69.13,69.49,18530.0,69.17,69.52,69.13,69.49,18530.0
2019-05-16 09:45:00,69.5,69.55,69.41,69.52,35782.0,69.5,69.55,69.41,69.52,35782.0
2019-05-16 09:50:00,69.52,69.67,69.49,69.64,39021.0,69.52,69.67,69.49,69.64,39021.0
2019-05-16 09:55:00,69.63,69.65,69.55,69.59,10582.0,69.63,69.65,69.55,69.59,10582.0
2019-05-16 10:00:00,69.59,69.67,69.52,69.64,15197.0,69.59,69.67,69.52,69.64,15197.0
2019-05-16 10:05:00,69.64,69.79,69.58,69.72,64312.0,69.64,69.79,69.58,69.72,64312.0
2019-05-16 10:10:00,69.74,69.88,69.72,69.85,57264.0,69.74,69.88,69.72,69.85,57264.0
2019-05-16 10:15:00,69.87,70.23,69.84,70.23,29975.0,69.87,70.23,69.84,70.23,29975.0
2019-05-16 10:20:00,70.22,70.23,70.11,70.17,9491.0,70.22,70.23,70.11,70.17,9491.0
2019-05-16 10:25:00,70.17,70.23,70.1,70.18,5656.0,70.17,70.23,70.1,70.18,5656.0
2019-05-16 10:30:00,70.19,70.34,70.18,70.32,9072.0,70.19,70.34,70.18,70.32,9072.0
2019-05-16 10:35:00,70.31,70.31,70.16,70.19,21427.0,70.31,70.31,70.16,70.19,21427.0
2019-05-16 10:40:00,70.2,70.32,70.19,70.29,24310.0,70.2,70.32,70.19,70.29,24310.0
2019-05-16 10:45:00,70.28,70.35,70.24,70.29,16586.0,70.28,70.35,70.24,70.29,16586.0
2019-05-16 10:50:00,70.26,70.35,70.22,70.33,10872.0,70.26,70.35,70.22,70.33,10872.0
2019-05-16 10:55:00,70.34,70.36,70.28,70.34,34525.0,70.34,70.36,70.28,70.34,34525.0
2019-05-16 11:00:00,70.34,70.36,70.27,70.32,18164.0,70.34,70.36,70.27,70.32,18164.0
2019-05-16 11:05:00,70.31,70.34,70.2,70.25,13389.0,70.31,70.34,70.2,70.25,13389.0
2019-05-16 11:10:00,70.22,70.3,70.2,70.21,12568.0,70.22,70.3,70.2,70.21,12568.0
2019-05-16 11:15:00,70.22,70.29,70.2,70.23,11998.0,70.22,70.29,70.2,70.23,11998.0
2019-05-16 11:20:00,70.23,70.3,70.21,70.25,7684.0,70.23,70.3,70.21,70.25,7684.0
2019-05-16 11:25:00,70.22,70.26,70.1,70.1,8449.0,70.22,70.26,70.1,70.1,8449.0
2019-05-16 11:30:00,70.11,70.11,70.01,70.04,7727.0,70.11,70.11,70.01,70.04,7727.0
2019-05-16 11:35:00,70.05,70.18,70.03,70.15,10712.0,70.05,70.18,70.03,70.15,10712.0
2019-05-16 11:40:00,70.14,70.27,70.11,70.26,11588.0,70.14,70.27,70.11,70.26,11588.0
2019-05-16 11:45:00,70.27,70.27,70.07,70.12,10959.0,70.27,70.27,70.07,70.12,10959.0
2019-05-16 11:50:00,70.12,70.17,70.04,70.06,10297.0,70.12,70.17,70.04,70.06,10297.0
2019-05-16 11:55:00,70.06,70.17,70.05,70.15,13107.0,70.06,70.17,70.05,70.15,13107.0
2019-05-16 12:00:00,70.16,70.2,70.11,70.18,8471.0,70.16,70.2,70.11,70.18,8471.0
2019-05-16 12:05:00,70.19,70.2,70.14,70.2,13471.0,70.19,70.2,70.14,70.2,13471.0
2019-05-16 12:10:00,70.2,70.2,70.15,70.15,5692.0,70.2,70.2,70.15,70.15,5692.0
2019-05-16 12:15:00,70.14,70.32,70.14,70.29,13995.0,70.14,70.32,70.14,70.29,13995.0
2019-05-16 12:20:00,70.29,70.29,70.2,70.2,7537.0,70.29,70.29,70.2,70.2,7537.0
2019-05-16 12:25:00,70.19,70.19,70.13,70.13,6390.0,70.19,70.19,70.13,70.13,6390.0
2019-05-16 12:30:00,70.11,70.13,70.09,70.11,15218.0,70.11,70.13,70.09,70.11,15218.0
2019-05-16 12:35:00,70.1,70.1,69.99,70.02,10611.0,70.1,70.1,69.99,70.02,10611.0
2019-05-16 12:40:00,70.03,70.06,69.99,70.01,4500.0,70.03,70.06,69.99,70.01,4500.0
2019-05-16 12:45:00,70.02,70.05,70.0,70.04,6000.0,70.02,70.05,70.0,70.04,6000.0
2019-05-16 12:50:00,70.04,70.06,69.98,70.05,8403.0,70.04,70.06,69.98,70.05,8403.0
2019-05-16 12:55:00,70.05,70.09,70.03,70.07,5363.0,70.05,70.09,70.03,70.07,5363.0
2019-05-16 13:00:00,70.08,70.2,70.0,70.0,47460.0,70.08,70.2,70.0,70.0,47460.0
2019-05-16 13:05:00,70.01,70.01,69.87,69.98,10903.0,70.01,70.01,69.87,69.98,10903.0
2019-05-16 13:10:00,70.02,70.09,70.0,70.06,8033.0,70.02,70.09,70.0,70.06,8033.0
2019-05-16 13:15:00,70.07,70.1,70.04,70.06,4994.0,70.07,70.1,70.04,70.06,4994.0
2019-05-16 13:20:00,70.06,70.09,70.01,70.02,4600.0,70.06,70.09,70.01,70.02,4600.0
2019-05-16 13:25:00,70.02,70.08,70.01,70.03,4400.0,70.02,70.08,70.01,70.03,4400.0
2019-05-16 13:30:00,70.04,70.09,70.01,70.03,6547.0,70.04,70.09,70.01,70.03,6547.0
2019-05-16 13:35:00,70.06,70.12,70.04,70.09,15748.0,70.06,70.12,70.04,70.09,15748.0
2019-05-16 13:40:00,70.09,70.12,70.0,70.05,15371.0,70.09,70.12,70.0,70.05,15371.0
2019-05-16 13:45:00,70.04,70.1,70.01,70.04,8291.0,70.04,70.1,70.01,70.04,8291.0
2019-05-16 13:50:00,70.03,70.05,69.99,70.05,6299.0,70.03,70.05,69.99,70.05,6299.0
2019-05-16 13:55:00,70.03,70.13,70.02,70.06,10336.0,70.03,70.13,70.02,70.06,10336.0
2019-05-16 14:00:00,70.04,70.1,70.02,70.03,7070.0,70.04,70.1,70.02,70.03,7070.0
2019-05-16 14:05:00,70.02,70.03,69.97,69.97,13240.0,70.02,70.03,69.97,69.97,13240.0
2019-05-16 14:10:00,69.95,69.97,69.93,69.97,4612.0,69.95,69.97,69.93,69.97,4612.0
2019-05-16 14:15:00,69.95,70.01,69.95,69.99,5740.0,69.95,70.01,69.95,69.99,5740.0
2019-05-16 14:20:00,69.99,70.1,69.94,70.08,9913.0,69.99,70.1,69.94,70.08,9913.0
2019-05-16 14:25:00,70.09,70.15,70.07,70.15,8742.0,70.09,70.15,70.07,70.15,8742.0
2019-05-16 14:30:00,70.13,70.17,70.12,70.13,6156.0,70.13,70.17,70.12,70.13,6156.0
2019-05-16 14:35:00,70.11,70.14,70.07,70.14,10039.0,70.11,70.14,70.07,70.14,10039.0
2019-05-16 14:40:00,70.14,70.14,70.08,70.08,5585.0,70.14,70.14,70.08,70.08,5585.0
2019-05-16 14:45:00,70.1,70.14,70.07,70.07,7106.0,70.1,70.14,70.07,70.07,7106.0
2019-05-16 14:50:00,70.09,70.1,69.99,69.99,6530.0,70.09,70.1,69.99,69.99,6530.0
2019-05-16 14:55:00,69.99,70.03,69.97,70.03,5850.0,69.99,70.03,69.97,70.03,5850.0
2019-05-16 15:00:00,70.01,70.01,69.92,69.92,21526.0,70.01,70.01,69.92,69.92,21526.0
2019-05-16 15:05:00,69.94,69.97,69.85,69.87,9377.0,69.94,69.97,69.85,69.87,9377.0
2019-05-16 15:10:00,69.87,69.91,69.83,69.86,19129.0,69.87,69.91,69.83,69.86,19129.0
2019-05-16 15:15:00,69.83,69.88,69.78,69.87,10378.0,69.83,69.88,69.78,69.87,10378.0
2019-05-16 15:20:00,69.88,69.91,69.83,69.91,13167.0,69.88,69.91,69.83,69.91,13167.0
2019-05-16 15:25:00,69.91,69.96,69.88,69.95,9376.0,69.91,69.96,69.88,69.95,9376.0
2019-05-16 15:30:00,69.94,69.94,69.77,69.86,10329.0,69.94,69.94,69.77,69.86,10329.0
2019-05-16 15:35:00,69.87,69.89,69.79,69.81,10723.0,69.87,69.89,69.79,69.81,10723.0
2019-05-16 15:40:00,69.81,69.83,69.72,69.76,15415.0,69.81,69.83,69.72,69.76,15415.0
2019-05-16 15:45:00,69.74,69.81,69.74,69.8,19302.0,69.74,69.81,69.74,69.8,19302.0
2019-05-16 15:50:00,69.8,69.83,69.74,69.81,23596.0,69.8,69.83,69.74,69.81,23596.0
2019-05-16 15:55:00,69.81,70.0,69.8,69.85,127663.0,69.81,70.0,69.8,69.85,127663.0
2019-05-17 09:30:00,69.52,69.67,69.28,69.38,88678.0,69.52,69.67,69.28,69.38,88678.0
2019-05-17 09:35:00,69.46,69.51,69.23,69.41,22467.0,69.46,69.51,69.23,69.41,22467.0
2019-05-17 09:40:00,69.4,69.58,69.37,69.54,19077.0,69.4,69.58,69.37,69.54,19077.0
2019-05-17 09:45:00,69.54,69.68,69.53,69.61,24290.0,69.54,69.68,69.53,69.61,24290.0
2019-05-17 09:50:00,69.62,69.65,69.26,69.3,17908.0,69.62,69.65,69.26,69.3,17908.0
2019-05-17 09:55:00,69.31,69.52,69.3,69.42,7443.0,69.31,69.52,69.3,69.42,7443.0
2019-05-17 10:00:00,69.44,69.63,69.41,69.47,11593.0,69.44,69.63,69.41,69.47,11593.0
2019-05-17 10:05:00,69.42,69.48,69.31,69.31,14671.0,69.42,69.48,69.31,69.31,14671.0
2019-05-17 10:10:00,69.3,69.3,69.01,69.07,13450.0,69.3,69.3,69.01,69.07,13450.0
2019-05-17 10:15:00,69.04,69.22,69.0,69.14,14592.0,69.04,69.22,69.0,69.14,14592.0
2019-05-17 10:20:00,69.16,69.35,69.16,69.33,11737.0,69.16,69.35,69.16,69.33,11737.0
2019-05-17 10:25:00,69.3,69.49,69.29,69.4,19683.0,69.3,69.49,69.29,69.4,19683.0
2019-05-17 10:30:00,69.4,69.42,69.31,69.39,23095.0,69.4,69.42,69.31,69.39,23095.0
2019-05-17 10:35:00,69.39,69.4,69.3,69.36,18700.0,69.39,69.4,69.3,69.36,18700.0
2019-05-17 10:40:00,69.36,69.44,69.33,69.44,11124.0,69.36,69.44,69.33,69.44,11124.0
2019-05-17 10:45:00,69.44,69.51,69.43,69.49,18485.0,69.44,69.51,69.43,69.49,18485.0
2019-05-17 10:50:00,69.52,69.64,69.5,69.64,12700.0,69.52,69.64,69.5,69.64,12700.0
2019-05-17 10:55:00,69.64,69.75,69.57,69.7,21416.0,69.64,69.75,69.57,69.7,21416.0
2019-05-17 11:00:00,69.75,69.87,69.71,69.81,19533.0,69.75,69.87,69.71,69.81,19533.0
2019-05-17 11:05:00,69.8,69.84,69.72,69.79,11388.0,69.8,69.84,69.72,69.79,11388.0
2019-05-17 11:10:00,69.8,69.93,69.78,69.82,30512.0,69.8,69.93,69.78,69.82,30512.0
2019-05-17 11:15:00,69.84,69.88,69.66,69.72,24673.0,69.84,69.88,69.66,69.72,24673.0
2019-05-17 11:20:00,69.72,69.75,69.68,69.75,9147.0,69.72,69.75,69.68,69.75,9147.0
2019-05-17 11:25:00,69.76,69.76,69.65,69.66,6802.0,69.76,69.76,69.65,69.66,6802.0
2019-05-17 11:30:00,69.67,69.67,69.44,69.47,10976.0,69.67,69.67,69.44,69.47,10976.0
2019-05-17 11:35:00,69.42,69.45,69.33,69.34,17550.0,69.42,69.45,69.33,69.34,17550.0
2019-05-17 11:40:00,69.33,69.33,69.23,69.27,10039.0,69.33,69.33,69.23,69.27,10039.0
2019-05-17 11:45:00,69.28,69.35,69.24,69.29,10810.0,69.28,69.35,69.24,69.29,10810.0
2019-05-17 11:50:00,69.28,69.33,69.2,69.33,7001.0,69.28,69.33,69.2,69.33,7001.0
2019-05-17 11:55:00,69.35,69.37,69.25,69.31,23108.0,69.35,69.37,69.25,69.31,23108.0
2019-05-17 12:00:00,69.31,69.32,69.24,69.26,9803.0,69.31,69.32,69.24,69.26,9803.0
2019-05-17 12:05:00,69.26,69.26,69.12,69.2,9530.0,69.26,69.26,69.12,69.2,9530.0
2019-05-17 12:10:00,69.18,69.21,69.15,69.16,11348.0,69.18,69.21,69.15,69.16,11348.0
2019-05-17 12:15:00,69.17,69.32,69.17,69.3,6927.0,69.17,69.32,69.17,69.3,6927.0
2019-05-17 12:20:00,69.32,69.33,69.26,69.28,6200.0,69.32,69.33,69.26,69.28,6200.0
2019-05-17 12:25:00,69.27,69.32,69.19,69.22,6815.0,69.27,69.32,69.19,69.22,6815.0
2019-05-17 12:30:00,69.24,69.24,69.12,69.14,6527.0,69.24,69.24,69.12,69.14,6527.0
2019-05-17 12:35:00,69.15,69.17,69.05,69.1,8845.0,69.15,69.17,69.05,69.1,8845.0
2019-05-17 12:40:00,69.1,69.23,69.06,69.21,7473.0,69.1,69.23,69.06,69.21,7473.0
2019-05-17 12:45:00,69.22,69.24,69.1,69.18,26521.0,69.22,69.24,69.1,69.18,26521.0
2019-05-17 12:50:00,69.18,69.2,69.11,69.19,5143.0,69.18,69.2,69.11,69.19,5143.0
2019-05-17 12:55:00,69.2,69.21,69.13,69.2,7066.0,69.2,69.21,69.13,69.2,7066.0
2019-05-17 13:00:00,69.2,69.35,69.18,69.25,11140.0,69.2,69.35,69.18,69.25,11140.0
2019-05-17 13:05:00,69.26,69.37,69.26,69.33,18826.0,69.26,69.37,69.26,69.33,18826.0
2019-05-17 13:10:00,69.34,69.39,69.32,69.36,7283.0,69.34,69.39,69.32,69.36,7283.0
2019-05-17 13:15:00,69.36,69.43,69.34,69.36,6959.0,69.36,69.43,69.34,69.36,6959.0
2019-05-17 13:20:00,69.35,69.38,69.29,69.29,9415.0,69.35,69.38,69.29,69.29,9415.0
2019-05-17 13:25:00,69.3,69.31,69.17,69.17,18415.0,69.3,69.31,69.17,69.17,18415.0
2019-05-17 13:30:00,69.19,69.2,69.1,69.17,17245.0,69.19,69.2,69.1,69.17,17245.0
2019-05-17 13:35:00,69.16,69.21,69.15,69.18,8460.0,69.16,69.21,69.15,69.18,8460.0
2019-05-17 13:40:00,69.18,69.2,69.12,69.12,39723.0,69.18,69.2,69.12,69.12,39723.0
2019-05-17 13:45:00,69.15,69.21,69.1,69.2,5075.0,69.15,69.21,69.1,69.2,5075.0
2019-05-17 13:50:00,69.2,69.23,69.18,69.23,7000.0,69.2,69.23,69.18,69.23,7000.0
2019-05-17 13:55:00,69.23,69.3,69.21,69.29,7006.0,69.23,69.3,69.21,69.29,7006.0
2019-05-17 14:00:00,69.3,69.37,69.3,69.31,6700.0,69.3,69.37,69.3,69.31,6700.0
2019-05-17 14:05:00,69.31,69.31,69.23,69.28,8762.0,69.31,69.31,69.23,69.28,8762.0
2019-05-17 14:10:00,69.27,69.3,69.2,69.27,6518.0,69.27,69.3,69.2,69.27,6518.0
2019-05-17 14:15:00,69.27,69.27,69.2,69.26,8300.0,69.27,69.27,69.2,69.26,8300.0
2019-05-17 14:20:00,69.26,69.32,69.22,69.3,13257.0,69.26,69.32,69.22,69.3,13257.0
2019-05-17 14:25:00,69.29,69.31,69.26,69.3,10680.0,69.29,69.31,69.26,69.3,10680.0
2019-05-17 14:30:00,69.3,69.35,69.28,69.32,10643.0,69.3,69.35,69.28,69.32,10643.0
2019-05-17 14:35:00,69.32,69.36,69.31,69.31,14080.0,69.32,69.36,69.31,69.31,14080.0
2019-05-17 14:40:00,69.32,69.32,69.25,69.32,9077.0,69.32,69.32,69.25,69.32,9077.0
2019-05-17 14:45:00,69.33,69.36,69.31,69.34,15873.0,69.33,69.36,69.31,69.34,15873.0
2019-05-17 14:50:00,69.36,69.38,69.33,69.34,12075.0,69.36,69.38,69.33,69.34,12075.0
2019-05-17 14:55:00,69.34,69.38,69.32,69.32,9410.0,69.34,69.38,69.32,69.32,9410.0
2019-05-17 15:00:00,69.31,69.35,69.1,69.12,23039.0,69.31,69.35,69.1,69.12,23039.0
2019-05-17 15:05:00,69.11,69.13,68.88,68.93,52113.0,69.11,69.13,68.88,68.93,52113.0
2019-05-17 15:10:00,68.92,68.94,68.78,68.79,27804.0,68.92,68.94,68.78,68.79,27804.0
2019-05-17 15:15:00,68.81,68.86,68.69,68.7,15664.0,68.81,68.86,68.69,68.7,15664.0
2019-05-17 15:20:00,68.72,68.85,68.71,68.81,18027.0,68.72,68.85,68.71,68.81,18027.0
2019-05-17 15:25:00,68.81,68.86,68.78,68.84,19003.0,68.81,68.86,68.78,68.84,19003.0
2019-05-17 15:30:00,68.86,68.86,68.72,68.74,22118.0,68.86,68.86,68.72,68.74,22118.0
2019-05-17 15:35:00,68.75,68.83,68.67,68.67,19635.0,68.75,68.83,68.67,68.67,19635.0
2019-05-17 15:40:00,68.69,68.8,68.59,68.74,29742.0,68.69,68.8,68.59,68.74,29742.0
2019-05-17 15:45:00,68.75,68.76,68.56,68.67,45128.0,68.75,68.76,68.56,68.67,45128.0
2019-05-17 15:50:00,68.65,68.77,68.61,68.73,76960.0,68.65,68.77,68.61,68.73,76960.0
2019-05-17 15:55:00,68.72,68.79,68.63,68.64,74663.0,68.72,68.79,68.63,68.64,74663.0
2019-05-20 09:30:00,67.49,67.49,66.77,66.88,100309.0,67.49,67.49,66.77,66.88,100309.0
2019-05-20 09:35:00,66.88,66.94,65.89,66.26,79148.0,66.88,66.94,65.89,66.26,79148.0
2019-05-20 09:40:00,66.15,66.2,65.81,65.9,51775.0,66.15,66.2,65.81,65.9,51775.0
2019-05-20 09:45:00,65.93,65.99,65.21,65.38,112261.0,65.93,65.99,65.21,65.38,112261.0
2019-05-20 09:50:00,65.35,65.52,65.13,65.52,126458.0,65.35,65.52,65.13,65.52,126458.0
2019-05-20 09:55:00,65.52,65.83,65.5,65.77,108078.0,65.52,65.83,65.5,65.77,108078.0
2019-05-20 10:00:00,65.81,65.83,65.57,65.65,33276.0,65.81,65.83,65.57,65.65,33276.0
2019-05-20 10:05:00,65.65,65.8,65.58,65.62,17282.0,65.65,65.8,65.58,65.62,17282.0
2019-05-20 10:10:00,65.61,65.61,65.27,65.36,51383.0,65.61,65.61,65.27,65.36,51383.0
2019-05-20 10:15:00,65.3,65.73,65.29,65.72,15988.0,65.3,65.73,65.29,65.72,15988.0
2019-05-20 10:20:00,65.71,65.92,65.71,65.86,18318.0,65.71,65.92,65.71,65.86,18318.0
2019-05-20 10:25:00,65.9,66.03,65.89,65.9,16764.0,65.9,66.03,65.89,65.9,16764.0
2019-05-20 10:30:00,65.9,66.16,65.88,66.09,29816.0,65.9,66.16,65.88,66.09,29816.0
2019-05-20 10:35:00,66.1,66.21,66.07,66.07,36340.0,66.1,66.21,66.07,66.07,36340.0
2019-05-20 10:40:00,66.09,66.17,65.89,65.91,19449.0,66.09,66.17,65.89,65.91,19449.0
2019-05-20 10:45:00,65.89,65.98,65.73,65.73,11250.0,65.89,65.98,65.73,65.73,11250.0
2019-05-20 10:50:00,65.74,65.81,65.65,65.81,14598.0,65.74,65.81,65.65,65.81,14598.0
2019-05-20 10:55:00,65.79,66.1,65.79,66.09,13217.0,65.79,66.1,65.79,66.09,13217.0
2019-05-20 11:00:00,66.11,66.15,65.75,65.79,24331.0,66.11,66.15,65.75,65.79,24331.0
2019-05-20 11:05:00,65.77,65.85,65.77,65.8,15650.0,65.77,65.85,65.77,65.8,15650.0
2019-05-20 11:10:00,65.79,65.9,65.77,65.78,48577.0,65.79,65.9,65.77,65.78,48577.0
2019-05-20 11:15:00,65.78,65.97,65.77,65.96,37108.0,65.78,65.97,65.77,65.96,37108.0
2019-05-20 11:20:00,65.97,65.97,65.88,65.94,16068.0,65.97,65.97,65.88,65.94,16068.0
2019-05-20 11:25:00,65.91,66.0,65.88,65.95,22873.0,65.91,66.0,65.88,65.95,22873.0
2019-05-20 11:30:00,65.97,66.02,65.9,65.95,23050.0,65.97,66.02,65.9,65.95,23050.0
2019-05-20 11:35:00,65.95,65.95,65.7,65.77,19504.0,65.95,65.95,65.7,65.77,19504.0
2019-05-20 11:40:00,65.77,65.9,65.74,65.87,9902.0,65.77,65.9,65.74,65.87,9902.0
2019-05-20 11:45:00,65.89,65.92,65.8,65.9,29248.0,65.89,65.92,65.8,65.9,29248.0
2019-05-20 11:50:00,65.91,65.96,65.8,65.8,15032.0,65.91,65.96,65.8,65.8,15032.0
2019-05-20 11:55:00,65.8,65.86,65.73,65.76,7147.0,65.8,65.86,65.73,65.76,7147.0
2019-05-20 12:00:00,65.81,65.92,65.77,65.83,26865.0,65.81,65.92,65.77,65.83,26865.0
2019-05-20 12:05:00,65.83,65.91,65.79,65.81,38298.0,65.83,65.91,65.79,65.81,38298.0
2019-05-20 12:10:00,65.81,65.96,65.81,65.89,50206.0,65.81,65.96,65.81,65.89,50206.0
2019-05-20 12:15:00,65.91,66.07,65.91,65.98,47723.0,65.91,66.07,65.91,65.98,47723.0
2019-05-20 12:20:00,65.99,65.99,65.89,65.89,16804.0,65.99,65.99,65.89,65.89,16804.0
2019-05-20 12:25:00,65.9,65.96,65.77,65.77,17823.0,65.9,65.96,65.77,65.77,17823.0
2019-05-20 12:30:00,65.71,65.72,65.51,65.61,30852.0,65.71,65.72,65.51,65.61,30852.0
2019-05-20 12:35:00,65.61,65.78,65.61,65.78,18430.0,65.61,65.78,65.61,65.78,18430.0
2019-05-20 12:40:00,65.76,65.76,65.55,65.59,16141.0,65.76,65.76,65.55,65.59,16141.0
2019-05-20 12:45:00,65.58,65.67,65.47,65.48,11757.0,65.58,65.67,65.47,65.48,11757.0
2019-05-20 12:50:00,65.47,65.51,65.37,65.38,20110.0,65.47,65.51,65.37,65.38,20110.0
2019-05-20 12:55:00,65.37,65.37,65.2,65.23,29173.0,65.37,65.37,65.2,65.23,29173.0
2019-05-20 13:00:00,65.22,65.29,65.09,65.09,20850.0,65.22,65.29,65.09,65.09,20850.0
2019-05-20 13:05:00,65.12,65.25,65.1,65.13,15627.0,65.12,65.25,65.1,65.13,15627.0
2019-05-20 13:10:00,65.16,65.35,65.15,65.29,10804.0,65.16,65.35,65.15,65.29,10804.0
2019-05-20 13:15:00,65.28,65.29,65.15,65.15,9380.0,65.28,65.29,65.15,65.15,9380.0
2019-05-20 13:20:00,65.18,65.26,65.15,65.15,14125.0,65.18,65.26,65.15,65.15,14125.0
2019-05-20 13:25:00,65.18,65.18,65.02,65.13,21758.0,65.18,65.18,65.02,65.13,21758.0
2019-05-20 13:30:00,65.14,65.21,65.06,65.06,17334.0,65.14,65.21,65.06,65.06,17334.0
2019-05-20 13:35:00,65.05,65.22,65.05,65.2,8434.0,65.05,65.22,65.05,65.2,8434.0
2019-05-20 13:40:00,65.2,65.29,65.17,65.26,19753.0,65.2,65.29,65.17,65.26,19753.0
2019-05-20 13:45:00,65.27,65.28,65.14,65.15,30247.0,65.27,65.28,65.14,65.15,30247.0
2019-05-20 13:50:00,65.14,65.15,65.03,65.09,15666.0,65.14,65.15,65.03,65.09,15666.0
2019-05-20 13:55:00,65.09,65.12,65.04,65.11,23545.0,65.09,65.12,65.04,65.11,23545.0
2019-05-20 14:00:00,65.1,65.11,64.82,64.84,37350.0,65.1,65.11,64.82,64.84,37350.0
2019-05-20 14:05:00,64.85,65.01,64.82,64.99,24884.0,64.85,65.01,64.82,64.99,24884.0
2019-05-20 14:10:00,64.98,65.05,64.95,65.01,14289.0,64.98,65.05,64.95,65.01,14289.0
2019-05-20 14:15:00,64.98,65.12,64.96,65.1,12125.0,64.98,65.12,64.96,65.1,12125.0
2019-05-20 14:20:00,65.11,65.17,65.04,65.04,22735.0,65.11,65.17,65.04,65.04,22735.0
2019-05-20 14:25:00,65.04,65.16,65.03,65.07,10504.0,65.04,65.16,65.03,65.07,10504.0
2019-05-20 14:30:00,65.07,65.16,65.07,65.13,8658.0,65.07,65.16,65.07,65.13,8658.0
2019-05-20 14:35:00,65.13,65.13,64.94,64.95,21031.0,65.13,65.13,64.94,64.95,21031.0
2019-05-20 14:40:00,64.93,64.96,64.85,64.87,12244.0,64.93,64.96,64.85,64.87,12244.0
2019-05-20 14:45:00,64.84,64.84,64.56,64.56,45521.0,64.84,64.84,64.56,64.56,45521.0
2019-05-20 14:50:00,64.54,64.8,64.54,64.72,47391.0,64.54,64.8,64.54,64.72,47391.0
2019-05-20 14:55:00,64.71,64.88,64.71,64.76,30561.0,64.71,64.88,64.71,64.76,30561.0
2019-05-20 15:00:00,64.77,64.84,64.66,64.66,23670.0,64.77,64.84,64.66,64.66,23670.0
2019-05-20 15:05:00,64.66,64.66,64.5,64.51,20379.0,64.66,64.66,64.5,64.51,20379.0
2019-05-20 15:10:00,64.53,64.56,64.37,64.46,38692.0,64.53,64.56,64.37,64.46,38692.0
2019-05-20 15:15:00,64.47,64.69,64.42,64.61,39911.0,64.47,64.69,64.42,64.61,39911.0
2019-05-20 15:20:00,64.6,64.63,64.48,64.56,37742.0,64.6,64.63,64.48,64.56,37742.0
2019-05-20 15:25:00,64.57,64.62,64.47,64.59,36441.0,64.57,64.62,64.47,64.59,36441.0
2019-05-20 15:30:00,64.59,64.69,64.52,64.52,35218.0,64.59,64.69,64.52,64.52,35218.0
2019-05-20 15:35:00,64.53,64.75,64.51,64.74,42422.0,64.53,64.75,64.51,64.74,42422.0
2019-05-20 15:40:00,64.75,64.78,64.65,64.69,36983.0,64.75,64.78,64.65,64.69,36983.0
2019-05-20 15:45:00,64.68,64.7,64.57,64.57,53543.0,64.68,64.7,64.57,64.57,53543.0
2019-05-20 15:50:00,64.58,64.67,64.56,64.66,62030.0,64.58,64.67,64.56,64.66,62030.0
2019-05-20 15:55:00,64.66,64.7,64.61,64.61,134382.0,64.66,64.7,64.61,64.61,134382.0
2019-05-21 09:30:00,65.37,65.56,65.26,65.55,54673.0,65.37,65.56,65.26,65.55,54673.0
2019-05-21 09:35:00,65.55,65.66,65.43,65.43,20533.0,65.55,65.66,65.43,65.43,20533.0
2019-05-21 09:40:00,65.4,65.66,65.4,65.59,38455.0,65.4,65.66,65.4,65.59,38455.0
2019-05-21 09:45:00,65.6,65.7,65.51,65.63,21352.0,65.6,65.7,65.51,65.63,21352.0
2019-05-21 09:50:00,65.64,65.66,65.49,65.53,23876.0,65.64,65.66,65.49,65.53,23876.0
2019-05-21 09:55:00,65.55,65.55,65.35,65.42,21462.0,65.55,65.55,65.35,65.42,21462.0
2019-05-21 10:00:00,65.42,65.54,65.35,65.4,33678.0,65.42,65.54,65.35,65.4,33678.0
2019-05-21 10:05:00,65.41,65.46,65.36,65.39,10541.0,65.41,65.46,65.36,65.39,10541.0
2019-05-21 10:10:00,65.42,65.45,65.17,65.32,28262.0,65.42,65.45,65.17,65.32,28262.0
2019-05-21 10:15:00,65.32,65.4,65.28,65.33,17524.0,65.32,65.4,65.28,65.33,17524.0
2019-05-21 10:20:00,65.35,65.49,65.33,65.45,13017.0,65.35,65.49,65.33,65.45,13017.0
2019-05-21 10:25:00,65.46,65.47,65.34,65.43,31640.0,65.46,65.47,65.34,65.43,31640.0
2019-05-21 10:30:00,65.43,65.66,65.42,65.66,62690.0,65.43,65.66,65.42,65.66,62690.0
2019-05-21 10:35:00,65.65,65.65,65.4,65.48,68859.0,65.65,65.65,65.4,65.48,68859.0
2019-05-21 10:40:00,65.48,65.5,65.43,65.49,26462.0,65.48,65.5,65.43,65.49,26462.0
2019-05-21 10:45:00,65.49,65.56,65.48,65.52,65618.0,65.49,65.56,65.48,65.52,65618.0
2019-05-21 10:50:00,65.52,65.6,65.45,65.52,24989.0,65.52,65.6,65.45,65.52,24989.0
2019-05-21 10:55:00,65.53,65.54,65.46,65.46,23446.0,65.53,65.54,65.46,65.46,23446.0
2019-05-21 11:00:00,65.46,65.5,65.35,65.35,17615.0,65.46,65.5,65.35,65.35,17615.0
2019-05-21 11:05:00,65.34,65.45,65.34,65.41,13567.0,65.34,65.45,65.34,65.41,13567.0
2019-05-21 11:10:00,65.41,65.42,65.35,65.37,9500.0,65.41,65.42,65.35,65.37,9500.0
2019-05-21 11:15:00,65.38,65.52,65.37,65.52,17099.0,65.38,65.52,65.37,65.52,17099.0
2019-05-21 11:20:00,65.52,65.54,65.41,65.54,16478.0,65.52,65.54,65.41,65.54,16478.0
2019-05-21 11:25:00,65.54,65.78,65.54,65.77,32680.0,65.54,65.78,65.54,65.77,32680.0
2019-05-21 11:30:00,65.76,65.77,65.64,65.65,11425.0,65.76,65.77,65.64,65.65,11425.0
2019-05-21 11:35:00,65.64,65.71,65.6,65.67,10347.0,65.64,65.71,65.6,65.67,10347.0
2019-05-21 11:40:00,65.66,65.67,65.62,65.67,10214.0,65.66,65.67,65.62,65.67,10214.0
2019-05-21 11:45:00,65.67,65.68,65.6,65.61,9000.0,65.67,65.68,65.6,65.61,9000.0
2019-05-21 11:50:00,65.61,65.62,65.49,65.54,50134.0,65.61,65.62,65.49,65.54,50134.0
2019-05-21 11:55:00,65.52,65.54,65.49,65.52,19674.0,65.52,65.54,65.49,65.52,19674.0
2019-05-21 12:00:00,65.53,65.65,65.5,65.51,50758.0,65.53,65.65,65.5,65.51,50758.0
2019-05-21 12:05:00,65.52,65.53,65.43,65.44,13542.0,65.52,65.53,65.43,65.44,13542.0
2019-05-21 12:10:00,65.43,65.5,65.43,65.49,7812.0,65.43,65.5,65.43,65.49,7812.0
2019-05-21 12:15:00,65.49,65.5,65.42,65.43,8372.0,65.49,65.5,65.42,65.43,8372.0
2019-05-21 12:20:00,65.45,65.53,65.45,65.47,13800.0,65.45,65.53,65.45,65.47,13800.0
2019-05-21 12:25:00,65.47,65.51,65.45,65.47,10717.0,65.47,65.51,65.45,65.47,10717.0
2019-05-21 12:30:00,65.47,65.49,65.41,65.48,6991.0,65.47,65.49,65.41,65.48,6991.0
2019-05-21 12:35:00,65.48,65.5,65.41,65.42,13058.0,65.48,65.5,65.41,65.42,13058.0
2019-05-21 12:40:00,65.42,65.5,65.41,65.5,7398.0,65.42,65.5,65.41,65.5,7398.0
2019-05-21 12:45:00,65.51,65.51,65.45,65.48,9838.0,65.51,65.51,65.45,65.48,9838.0
2019-05-21 12:50:00,65.48,65.49,65.46,65.47,5600.0,65.48,65.49,65.46,65.47,5600.0
2019-05-21 12:55:00,65.46,65.47,65.43,65.47,9200.0,65.46,65.47,65.43,65.47,9200.0
2019-05-21 13:00:00,65.47,65.51,65.47,65.47,28302.0,65.47,65.51,65.47,65.47,28302.0
2019-05-21 13:05:00,65.47,65.48,65.45,65.45,5491.0,65.47,65.48,65.45,65.45,5491.0
2019-05-21 13:10:00,65.45,65.48,65.43,65.45,8250.0,65.45,65.48,65.43,65.45,8250.0
2019-05-21 13:15:00,65.45,65.46,65.4,65.44,8522.0,65.45,65.46,65.4,65.44,8522.0
2019-05-21 13:20:00,65.44,65.47,65.41,65.45,6832.0,65.44,65.47,65.41,65.45,6832.0
2019-05-21 13:25:00,65.45,65.46,65.39,65.4,6439.0,65.45,65.46,65.39,65.4,6439.0
2019-05-21 13:30:00,65.39,65.47,65.38,65.45,11834.0,65.39,65.47,65.38,65.45,11834.0
2019-05-21 13:35:00,65.44,65.5,65.44,65.47,22044.0,65.44,65.5,65.44,65.47,22044.0
2019-05-21 13:40:00,65.47,65.51,65.44,65.51,7900.0,65.47,65.51,65.44,65.51,7900.0
2019-05-21 13:45:00,65.51,65.51,65.43,65.44,13336.0,65.51,65.51,65.43,65.44,13336.0
2019-05-21 13:50:00,65.44,65.46,65.42,65.45,5578.0,65.44,65.46,65.42,65.45,5578.0
2019-05-21 13:55:00,65.44,65.52,65.44,65.52,18214.0,65.44,65.52,65.44,65.52,18214.0
2019-05-21 14:00:00,65.5,65.53,65.47,65.52,13938.0,65.5,65.53,65.47,65.52,13938.0
2019-05-21 14:05:00,65.53,65.53,65.49,65.49,40468.0,65.53,65.53,65.49,65.49,40468.0
2019-05-21 14:10:00,65.5,65.53,65.47,65.5,16720.0,65.5,65.53,65.47,65.5,16720.0
2019-05-21 14:15:00,65.5,65.5,65.45,65.48,6860.0,65.5,65.5,65.45,65.48,6860.0
2019-05-21 14:20:00,65.48,65.52,65.46,65.49,10725.0,65.48,65.52,65.46,65.49,10725.0
2019-05-21 14:25:00,65.49,65.51,65.48,65.49,13204.0,65.49,65.51,65.48,65.49,13204.0
2019-05-21 14:30:00,65.49,65.51,65.44,65.48,17414.0,65.49,65.51,65.44,65.48,17414.0
2019-05-21 14:35:00,65.46,65.47,65.4,65.44,10097.0,65.46,65.47,65.4,65.44,10097.0
2019-05-21 14:40:00,65.43,65.49,65.42,65.49,8094.0,65.43,65.49,65.42,65.49,8094.0
2019-05-21 14:45:00,65.49,65.52,65.45,65.45,14580.0,65.49,65.52,65.45,65.45,14580.0
2019-05-21 14:50:00,65.44,65.46,65.36,65.37,11320.0,65.44,65.46,65.36,65.37,11320.0
2019-05-21 14:55:00,65.37,65.43,65.37,65.39,8946.0,65.37,65.43,65.37,65.39,8946.0
2019-05-21 15:00:00,65.39,65.43,65.37,65.41,15868.0,65.39,65.43,65.37,65.41,15868.0
2019-05-21 15:05:00,65.41,65.47,65.4,65.41,10205.0,65.41,65.47,65.4,65.41,10205.0
2019-05-21 15:10:00,65.42,65.45,65.38,65.45,45739.0,65.42,65.45,65.38,65.45,45739.0
2019-05-21 15:15:00,65.45,65.45,65.36,65.38,15106.0,65.45,65.45,65.36,65.38,15106.0
2019-05-21 15:20:00,65.39,65.43,65.38,65.43,14451.0,65.39,65.43,65.38,65.43,14451.0
2019-05-21 15:25:00,65.43,65.48,65.4,65.41,15204.0,65.43,65.48,65.4,65.41,15204.0
2019-05-21 15:30:00,65.4,65.45,65.38,65.42,19304.0,65.4,65.45,65.38,65.42,19304.0
2019-05-21 15:35:00,65.43,65.45,65.4,65.42,17679.0,65.43,65.45,65.4,65.42,17679.0
2019-05-21 15:40:00,65.42,65.42,65.34,65.37,16790.0,65.42,65.42,65.34,65.37,16790.0
2019-05-21 15:45:00,65.37,65.4,65.34,65.4,25032.0,65.37,65.4,65.34,65.4,25032.0
2019-05-21 15:50:00,65.4,65.4,65.34,65.37,34153.0,65.4,65.4,65.34,65.37,34153.0
2019-05-21 15:55:00,65.37,65.44,65.26,65.35,162440.0,65.37,65.44,65.26,65.35,162440.0
2019-05-22 09:30:00,65.02,65.04,64.72,65.01,83907.0,65.02,65.04,64.72,65.01,83907.0
2019-05-22 09:35:00,64.96,65.04,64.82,65.01,32230.0,64.96,65.04,64.82,65.01,32230.0
2019-05-22 09:40:00,64.99,65.14,64.87,64.88,23027.0,64.99,65.14,64.87,64.88,23027.0
2019-05-22 09:45:00,64.86,65.04,64.86,65.02,19761.0,64.86,65.04,64.86,65.02,19761.0
2019-05-22 09:50:00,65.0,65.01,64.89,64.96,37971.0,65.0,65.01,64.89,64.96,37971.0
2019-05-22 09:55:00,64.95,64.96,64.84,64.84,20141.0,64.95,64.96,64.84,64.84,20141.0
2019-05-22 10:00:00,64.86,64.88,64.67,64.69,31929.0,64.86,64.88,64.67,64.69,31929.0
2019-05-22 10:05:00,64.67,64.71,64.59,64.69,23617.0,64.67,64.71,64.59,64.69,23617.0
2019-05-22 10:10:00,64.7,64.8,64.67,64.8,14224.0,64.7,64.8,64.67,64.8,14224.0
2019-05-22 10:15:00,64.81,65.0,64.79,64.91,17636.0,64.81,65.0,64.79,64.91,17636.0
2019-05-22 10:20:00,64.87,64.96,64.86,64.94,11749.0,64.87,64.96,64.86,64.94,11749.0
2019-05-22 10:25:00,64.92,64.96,64.65,64.67,50379.0,64.92,64.96,64.65,64.67,50379.0
2019-05-22 10:30:00,64.67,64.76,64.64,64.69,16765.0,64.67,64.76,64.64,64.69,16765.0
2019-05-22 10:35:00,64.71,64.76,64.69,64.74,14498.0,64.71,64.76,64.69,64.74,14498.0
2019-05-22 10:40:00,64.75,64.75,64.61,64.69,16751.0,64.75,64.75,64.61,64.69,16751.0
2019-05-22 10:45:00,64.71,64.75,64.67,64.75,21084.0,64.71,64.75,64.67,64.75,21084.0
2019-05-22 10:50:00,64.75,64.81,64.71,64.77,52105.0,64.75,64.81,64.71,64.77,52105.0
2019-05-22 10:55:00,64.79,64.79,64.61,64.63,21308.0,64.79,64.79,64.61,64.63,21308.0
2019-05-22 11:00:00,64.63,64.63,64.44,64.52,31077.0,64.63,64.63,64.44,64.52,31077.0
2019-05-22 11:05:00,64.52,64.57,64.48,64.56,14527.0,64.52,64.57,64.48,64.56,14527.0
2019-05-22 11:10:00,64.57,64.63,64.5,64.6,14393.0,64.57,64.63,64.5,64.6,14393.0
2019-05-22 11:15:00,64.63,64.65,64.61,64.62,13449.0,64.63,64.65,64.61,64.62,13449.0
2019-05-22 11:20:00,64.62,64.64,64.55,64.57,10700.0,64.62,64.64,64.55,64.57,10700.0
2019-05-22 11:25:00,64.56,64.68,64.55,64.68,13812.0,64.56,64.68,64.55,64.68,13812.0
2019-05-22 11:30:00,64.69,64.75,64.65,64.68,12326.0,64.69,64.75,64.65,64.68,12326.0
2019-05-22 11:35:00,64.68,64.68,64.58,64.58,8410.0,64.68,64.68,64.58,64.58,8410.0
2019-05-22 11:40:00,64.56,64.67,64.56,64.61,10600.0,64.56,64.67,64.56,64.61,10600.0
2019-05-22 11:45:00,64.6,64.71,64.56,64.68,11675.0,64.6,64.71,64.56,64.68,11675.0
2019-05-22 11:50:00,64.69,64.74,64.65,64.71,17046.0,64.69,64.74,64.65,64.71,17046.0
2019-05-22 11:55:00,64.73,64.86,64.73,64.81,16283.0,64.73,64.86,64.73,64.81,16283.0
2019-05-22 12:00:00,64.8,64.8,64.72,64.73,23116.0,64.8,64.8,64.72,64.73,23116.0
2019-05-22 12:05:00,64.73,64.81,64.71,64.79,9862.0,64.73,64.81,64.71,64.79,9862.0
2019-05-22 12:10:00,64.78,64.85,64.78,64.79,4700.0,64.78,64.85,64.78,64.79,4700.0
2019-05-22 12:15:00,64.8,64.87,64.8,64.86,9805.0,64.8,64.87,64.8,64.86,9805.0
2019-05-22 12:20:00,64.87,64.92,64.85,64.91,7028.0,64.87,64.92,64.85,64.91,7028.0
2019-05-22 12:25:00,64.9,64.91,64.86,64.91,8933.0,64.9,64.91,64.86,64.91,8933.0
2019-05-22 12:30:00,64.9,64.93,64.81,64.87,13845.0,64.9,64.93,64.81,64.87,13845.0
2019-05-22 12:35:00,64.87,64.87,64.65,64.68,55756.0,64.87,64.87,64.65,64.68,55756.0
2019-05-22 12:40:00,64.66,64.7,64.63,64.64,9046.0,64.66,64.7,64.63,64.64,9046.0
2019-05-22 12:45:00,64.65,64.68,64.61,64.62,13559.0,64.65,64.68,64.61,64.62,13559.0
2019-05-22 12:50:00,64.62,64.73,64.6,64.69,20040.0,64.62,64.73,64.6,64.69,20040.0
2019-05-22 12:55:00,64.69,64.73,64.66,64.66,10419.0,64.69,64.73,64.66,64.66,10419.0
2019-05-22 13:00:00,64.65,64.65,64.58,64.6,27116.0,64.65,64.65,64.58,64.6,27116.0
2019-05-22 13:05:00,64.6,64.62,64.56,64.56,10844.0,64.6,64.62,64.56,64.56,10844.0
2019-05-22 13:10:00,64.55,64.56,64.49,64.55,10098.0,64.55,64.56,64.49,64.55,10098.0
2019-05-22 13:15:00,64.56,64.6,64.56,64.57,13999.0,64.56,64.6,64.56,64.57,13999.0
2019-05-22 13:20:00,64.57,64.6,64.53,64.59,8298.0,64.57,64.6,64.53,64.59,8298.0
2019-05-22 13:25:00,64.58,64.62,64.58,64.59,12329.0,64.58,64.62,64.58,64.59,12329.0
2019-05-22 13:30:00,64.58,64.62,64.56,64.59,7838.0,64.58,64.62,64.56,64.59,7838.0
2019-05-22 13:35:00,64.59,64.65,64.58,64.65,5300.0,64.59,64.65,64.58,64.65,5300.0
2019-05-22 13:40:00,64.66,64.78,64.66,64.76,6389.0,64.66,64.78,64.66,64.76,6389.0
2019-05-22 13:45:00,64.76,64.82,64.75,64.81,13945.0,64.76,64.82,64.75,64.81,13945.0
2019-05-22 13:50:00,64.84,64.86,64.82,64.82,18779.0,64.84,64.86,64.82,64.82,18779.0
2019-05-22 13:55:00,64.81,64.84,64.78,64.83,17075.0,64.81,64.84,64.78,64.83,17075.0
2019-05-22 14:00:00,64.83,64.84,64.73,64.73,17948.0,64.83,64.84,64.73,64.73,17948.0
2019-05-22 14:05:00,64.76,64.8,64.74,64.8,10358.0,64.76,64.8,64.74,64.8,10358.0
2019-05-22 14:10:00,64.81,64.81,64.75,64.75,9221.0,64.81,64.81,64.75,64.75,9221.0
2019-05-22 14:15:00,64.77,64.78,64.7,64.75,6675.0,64.77,64.78,64.7,64.75,6675.0
2019-05-22 14:20:00,64.78,64.82,64.75,64.81,9720.0,64.78,64.82,64.75,64.81,9720.0
2019-05-22 14:25:00,64.81,64.83,64.79,64.81,11634.0,64.81,64.83,64.79,64.81,11634.0
2019-05-22 14:30:00,64.82,64.9,64.82,64.87,21242.0,64.82,64.9,64.82,64.87,21242.0
2019-05-22 14:35:00,64.87,64.87,64.81,64.83,17145.0,64.87,64.87,64.81,64.83,17145.0
2019-05-22 14:40:00,64.81,64.83,64.79,64.82,13336.0,64.81,64.83,64.79,64.82,13336.0
2019-05-22 14:45:00,64.82,64.82,64.73,64.74,18653.0,64.82,64.82,64.73,64.74,18653.0
2019-05-22 14:50:00,64.74,64.74,64.67,64.67,11598.0,64.74,64.74,64.67,64.67,11598.0
2019-05-22 14:55:00,64.68,64.7,64.66,64.69,14397.0,64.68,64.7,64.66,64.69,14397.0
2019-05-22 15:00:00,64.69,64.72,64.67,64.68,10490.0,64.69,64.72,64.67,64.68,10490.0
2019-05-22 15:05:00,64.69,64.71,64.62,64.65,16083.0,64.69,64.71,64.62,64.65,16083.0
2019-05-22 15:10:00,64.66,64.68,64.63,64.66,13535.0,64.66,64.68,64.63,64.66,13535.0
2019-05-22 15:15:00,64.65,64.71,64.64,64.71,19507.0,64.65,64.71,64.64,64.71,19507.0
2019-05-22 15:20:00,64.72,64.75,64.7,64.73,15858.0,64.72,64.75,64.7,64.73,15858.0
2019-05-22 15:25:00,64.73,64.76,64.71,64.72,20170.0,64.73,64.76,64.71,64.72,20170.0
2019-05-22 15:30:00,64.71,64.74,64.67,64.73,24707.0,64.71,64.74,64.67,64.73,24707.0
2019-05-22 15:35:00,64.74,64.77,64.73,64.77,22671.0,64.74,64.77,64.73,64.77,22671.0
2019-05-22 15:40:00,64.76,64.82,64.76,64.81,26247.0,64.76,64.82,64.76,64.81,26247.0
2019-05-22 15:45:00,64.82,64.87,64.79,64.8,51900.0,64.82,64.87,64.79,64.8,51900.0
2019-05-22 15:50:00,64.79,64.8,64.71,64.72,47881.0,64.79,64.8,64.71,64.72,47881.0
2019-05-22 15:55:00,64.71,64.79,64.7,64.72,124403.0,64.71,64.79,64.7,64.72,124403.0
2019-05-23 09:30:00,64.18,64.3,63.5,63.99,144878.0,64.18,64.3,63.5,63.99,144878.0
2019-05-23 09:35:00,64.03,64.1,63.92,63.99,60489.0,64.03,64.1,63.92,63.99,60489.0
2019-05-23 09:40:00,63.97,64.02,63.65,63.77,29697.0,63.97,64.02,63.65,63.77,29697.0
2019-05-23 09:45:00,63.73,63.9,63.69,63.8,48558.0,63.73,63.9,63.69,63.8,48558.0
2019-05-23 09:50:00,63.8,63.8,63.55,63.69,35026.0,63.8,63.8,63.55,63.69,35026.0
2019-05-23 09:55:00,63.67,63.8,63.64,63.78,22863.0,63.67,63.8,63.64,63.78,22863.0
2019-05-23 10:00:00,63.78,63.97,63.71,63.88,23191.0,63.78,63.97,63.71,63.88,23191.0
2019-05-23 10:05:00,63.89,63.89,63.61,63.62,14712.0,63.89,63.89,63.61,63.62,14712.0
2019-05-23 10:10:00,63.61,63.66,63.51,63.55,22447.0,63.61,63.66,63.51,63.55,22447.0
2019-05-23 10:15:00,63.57,63.65,63.53,63.6,12971.0,63.57,63.65,63.53,63.6,12971.0
2019-05-23 10:20:00,63.6,63.66,63.55,63.66,15308.0,63.6,63.66,63.55,63.66,15308.0
2019-05-23 10:25:00,63.66,63.84,63.66,63.84,14700.0,63.66,63.84,63.66,63.84,14700.0
2019-05-23 10:30:00,63.83,63.96,63.79,63.94,11301.0,63.83,63.96,63.79,63.94,11301.0
2019-05-23 10:35:00,63.93,64.0,63.84,64.0,24721.0,63.93,64.0,63.84,64.0,24721.0
2019-05-23 10:40:00,64.04,64.05,63.93,63.94,16108.0,64.04,64.05,63.93,63.94,16108.0
2019-05-23 10:45:00,63.93,64.02,63.93,63.96,16961.0,63.93,64.02,63.93,63.96,16961.0
2019-05-23 10:50:00,63.97,64.07,63.92,64.07,28075.0,63.97,64.07,63.92,64.07,28075.0
2019-05-23 10:55:00,64.05,64.05,63.96,64.05,16500.0,64.05,64.05,63.96,64.05,16500.0
2019-05-23 11:00:00,64.03,64.03,63.86,63.9,16112.0,64.03,64.03,63.86,63.9,16112.0
2019-05-23 11:05:00,63.9,63.91,63.82,63.86,16869.0,63.9,63.91,63.82,63.86,16869.0
2019-05-23 11:10:00,63.87,63.92,63.71,63.73,10625.0,63.87,63.92,63.71,63.73,10625.0
2019-05-23 11:15:00,63.74,63.8,63.73,63.79,12455.0,63.74,63.8,63.73,63.79,12455.0
2019-05-23 11:20:00,63.79,63.82,63.71,63.79,11755.0,63.79,63.82,63.71,63.79,11755.0
2019-05-23 11:25:00,63.79,63.87,63.71,63.71,19555.0,63.79,63.87,63.71,63.71,19555.0
2019-05-23 11:30:00,63.72,63.77,63.62,63.64,10872.0,63.72,63.77,63.62,63.64,10872.0
2019-05-23 11:35:00,63.64,63.7,63.56,63.69,10393.0,63.64,63.7,63.56,63.69,10393.0
2019-05-23 11:40:00,63.67,63.67,63.55,63.58,9291.0,63.67,63.67,63.55,63.58,9291.0
2019-05-23 11:45:00,63.61,63.62,63.55,63.59,6100.0,63.61,63.62,63.55,63.59,6100.0
2019-05-23 11:50:00,63.59,63.65,63.54,63.54,9938.0,63.59,63.65,63.54,63.54,9938.0
2019-05-23 11:55:00,63.55,63.6,63.36,63.47,44398.0,63.55,63.6,63.36,63.47,44398.0
2019-05-23 12:00:00,63.46,63.56,63.44,63.54,9002.0,63.46,63.56,63.44,63.54,9002.0
2019-05-23 12:05:00,63.55,63.64,63.51,63.53,14048.0,63.55,63.64,63.51,63.53,14048.0
2019-05-23 12:10:00,63.52,63.54,63.47,63.5,9235.0,63.52,63.54,63.47,63.5,9235.0
2019-05-23 12:15:00,63.52,63.52,63.42,63.42,16046.0,63.52,63.52,63.42,63.42,16046.0
2019-05-23 12:20:00,63.43,63.45,63.37,63.4,16056.0,63.43,63.45,63.37,63.4,16056.0
2019-05-23 12:25:00,63.41,63.67,63.41,63.66,18096.0,63.41,63.67,63.41,63.66,18096.0
2019-05-23 12:30:00,63.65,63.67,63.53,63.57,9911.0,63.65,63.67,63.53,63.57,9911.0
2019-05-23 12:35:00,63.58,63.6,63.5,63.55,11961.0,63.58,63.6,63.5,63.55,11961.0
2019-05-23 12:40:00,63.54,63.6,63.48,63.55,10807.0,63.54,63.6,63.48,63.55,10807.0
2019-05-23 12:45:00,63.55,63.55,63.45,63.51,24632.0,63.55,63.55,63.45,63.51,24632.0
2019-05-23 12:50:00,63.5,63.5,63.31,63.34,14367.0,63.5,63.5,63.31,63.34,14367.0
2019-05-23 12:55:00,63.34,63.44,63.34,63.43,8926.0,63.34,63.44,63.34,63.43,8926.0
2019-05-23 13:00:00,63.41,63.54,63.38,63.52,8767.0,63.41,63.54,63.38,63.52,8767.0
2019-05-23 13:05:00,63.53,63.57,63.51,63.55,11614.0,63.53,63.57,63.51,63.55,11614.0
2019-05-23 13:10:00,63.55,63.57,63.51,63.52,5883.0,63.55,63.57,63.51,63.52,5883.0
2019-05-23 13:15:00,63.53,63.55,63.49,63.52,10586.0,63.53,63.55,63.49,63.52,10586.0
2019-05-23 13:20:00,63.52,63.57,63.47,63.56,11276.0,63.52,63.57,63.47,63.56,11276.0
2019-05-23 13:25:00,63.56,63.66,63.56,63.59,16682.0,63.56,63.66,63.56,63.59,16682.0
2019-05-23 13:30:00,63.57,63.65,63.57,63.63,10734.0,63.57,63.65,63.57,63.63,10734.0
2019-05-23 13:35:00,63.62,63.65,63.56,63.65,8344.0,63.62,63.65,63.56,63.65,8344.0
2019-05-23 13:40:00,63.65,63.65,63.58,63.61,22330.0,63.65,63.65,63.58,63.61,22330.0
2019-05-23 13:45:00,63.61,63.61,63.46,63.46,7226.0,63.61,63.61,63.46,63.46,7226.0
2019-05-23 13:50:00,63.47,63.53,63.44,63.51,8993.0,63.47,63.53,63.44,63.51,8993.0
2019-05-23 13:55:00,63.52,63.59,63.51,63.57,10740.0,63.52,63.59,63.51,63.57,10740.0
2019-05-23 14:00:00,63.56,63.61,63.53,63.53,21368.0,63.56,63.61,63.53,63.53,21368.0
2019-05-23 14:05:00,63.53,63.57,63.47,63.48,10976.0,63.53,63.57,63.47,63.48,10976.0
2019-05-23 14:10:00,63.49,63.52,63.45,63.52,10668.0,63.49,63.52,63.45,63.52,10668.0
2019-05-23 14:15:00,63.52,63.56,63.49,63.51,16668.0,63.52,63.56,63.49,63.51,16668.0
2019-05-23 14:20:00,63.52,63.62,63.52,63.6,10164.0,63.52,63.62,63.52,63.6,10164.0
2019-05-23 14:25:00,63.58,63.62,63.53,63.53,8871.0,63.58,63.62,63.53,63.53,8871.0
2019-05-23 14:30:00,63.53,63.61,63.51,63.59,10066.0,63.53,63.61,63.51,63.59,10066.0
2019-05-23 14:35:00,63.59,63.59,63.51,63.54,7850.0,63.59,63.59,63.51,63.54,7850.0
2019-05-23 14:40:00,63.54,63.56,63.48,63.51,12315.0,63.54,63.56,63.48,63.51,12315.0
2019-05-23 14:45:00,63.52,63.63,63.5,63.62,13250.0,63.52,63.63,63.5,63.62,13250.0
2019-05-23 14:50:00,63.61,63.63,63.52,63.57,9653.0,63.61,63.63,63.52,63.57,9653.0
2019-05-23 14:55:00,63.57,63.62,63.52,63.62,11605.0,63.57,63.62,63.52,63.62,11605.0
2019-05-23 15:00:00,63.61,63.61,63.45,63.51,25515.0,63.61,63.61,63.45,63.51,25515.0
2019-05-23 15:05:00,63.51,63.54,63.46,63.51,14587.0,63.51,63.54,63.46,63.51,14587.0
2019-05-23 15:10:00,63.52,63.56,63.49,63.55,21205.0,63.52,63.56,63.49,63.55,21205.0
2019-05-23 15:15:00,63.54,63.68,63.49,63.65,14643.0,63.54,63.68,63.49,63.65,14643.0
2019-05-23 15:20:00,63.65,63.82,63.64,63.77,18641.0,63.65,63.82,63.64,63.77,18641.0
2019-05-23 15:25:00,63.75,63.89,63.72,63.78,39422.0,63.75,63.89,63.72,63.78,39422.0
2019-05-23 15:30:00,63.78,63.86,63.77,63.77,42054.0,63.78,63.86,63.77,63.77,42054.0
2019-05-23 15:35:00,63.78,63.79,63.71,63.72,16950.0,63.78,63.79,63.71,63.72,16950.0
2019-05-23 15:40:00,63.7,63.73,63.6,63.65,21130.0,63.7,63.73,63.6,63.65,21130.0
2019-05-23 15:45:00,63.66,63.68,63.55,63.64,36743.0,63.66,63.68,63.55,63.64,36743.0
2019-05-23 15:50:00,63.64,63.78,63.6,63.78,48409.0,63.64,63.78,63.6,63.78,48409.0
2019-05-23 15:55:00,63.78,63.79,63.63,63.72,159460.0,63.78,63.79,63.63,63.72,159460.0
2019-05-24 09:30:00,63.89,64.32,63.89,64.15,62158.0,63.89,64.32,63.89,64.15,62158.0
2019-05-24 09:35:00,64.12,64.12,64.0,64.0,11490.0,64.12,64.12,64.0,64.0,11490.0
2019-05-24 09:40:00,63.99,64.12,63.98,64.0,19426.0,63.99,64.12,63.98,64.0,19426.0
2019-05-24 09:45:00,64.05,64.08,63.87,63.9,9882.0,64.05,64.08,63.87,63.9,9882.0
2019-05-24 09:50:00,63.94,64.06,63.87,64.03,22128.0,63.94,64.06,63.87,64.03,22128.0
2019-05-24 09:55:00,64.04,64.21,63.93,64.11,36933.0,64.04,64.21,63.93,64.11,36933.0
2019-05-24 10:00:00,64.06,64.11,64.05,64.11,29452.0,64.06,64.11,64.05,64.11,29452.0
2019-05-24 10:05:00,64.11,64.19,64.05,64.18,27269.0,64.11,64.19,64.05,64.18,27269.0
2019-05-24 10:10:00,64.17,64.17,64.05,64.05,8181.0,64.17,64.17,64.05,64.05,8181.0
2019-05-24 10:15:00,64.08,64.15,64.01,64.14,12969.0,64.08,64.15,64.01,64.14,12969.0
2019-05-24 10:20:00,64.13,64.25,64.1,64.18,37139.0,64.13,64.25,64.1,64.18,37139.0
2019-05-24 10:25:00,64.21,64.23,64.08,64.11,10674.0,64.21,64.23,64.08,64.11,10674.0
2019-05-24 10:30:00,64.1,64.14,64.05,64.1,7547.0,64.1,64.14,64.05,64.1,7547.0
2019-05-24 10:35:00,64.06,64.2,64.03,64.19,6229.0,64.06,64.2,64.03,64.19,6229.0
2019-05-24 10:40:00,64.16,64.19,64.11,64.12,5800.0,64.16,64.19,64.11,64.12,5800.0
2019-05-24 10:45:00,64.15,64.15,63.96,63.97,4030.0,64.15,64.15,63.96,63.97,4030.0
2019-05-24 10:50:00,63.99,64.01,63.81,63.85,10383.0,63.99,64.01,63.81,63.85,10383.0
2019-05-24 10:55:00,63.82,63.92,63.78,63.85,3950.0,63.82,63.92,63.78,63.85,3950.0
2019-05-24 11:00:00,63.85,63.93,63.85,63.87,7777.0,63.85,63.93,63.85,63.87,7777.0
2019-05-24 11:05:00,63.87,63.95,63.87,63.9,8047.0,63.87,63.95,63.87,63.9,8047.0
2019-05-24 11:10:00,63.92,63.96,63.85,63.96,4641.0,63.92,63.96,63.85,63.96,4641.0
2019-05-24 11:15:00,63.94,63.95,63.87,63.88,5149.0,63.94,63.95,63.87,63.88,5149.0
2019-05-24 11:20:00,63.91,63.94,63.89,63.9,7502.0,63.91,63.94,63.89,63.9,7502.0
2019-05-24 11:25:00,63.9,63.9,63.8,63.84,7140.0,63.9,63.9,63.8,63.84,7140.0
2019-05-24 11:30:00,63.86,63.89,63.8,63.89,7852.0,63.86,63.89,63.8,63.89,7852.0
2019-05-24 11:35:00,63.91,64.02,63.89,63.99,11580.0,63.91,64.02,63.89,63.99,11580.0
2019-05-24 11:40:00,64.0,64.06,63.97,64.01,7382.0,64.0,64.06,63.97,64.01,7382.0
2019-05-24 11:45:00,64.03,64.08,64.01,64.08,7145.0,64.03,64.08,64.01,64.08,7145.0
2019-05-24 11:50:00,64.06,64.09,64.03,64.05,7497.0,64.06,64.09,64.03,64.05,7497.0
2019-05-24 11:55:00,64.05,64.1,63.99,64.04,8168.0,64.05,64.1,63.99,64.04,8168.0
2019-05-24 12:00:00,64.03,64.1,63.98,64.08,4979.0,64.03,64.1,63.98,64.08,4979.0
2019-05-24 12:05:00,64.08,64.12,64.08,64.11,6061.0,64.08,64.12,64.08,64.11,6061.0
2019-05-24 12:10:00,64.13,64.14,64.08,64.14,7182.0,64.13,64.14,64.08,64.14,7182.0
2019-05-24 12:15:00,64.14,64.14,64.06,64.12,9306.0,64.14,64.14,64.06,64.12,9306.0
2019-05-24 12:20:00,64.13,64.2,64.13,64.17,11709.0,64.13,64.2,64.13,64.17,11709.0
2019-05-24 12:25:00,64.18,64.2,64.16,64.19,16457.0,64.18,64.2,64.16,64.19,16457.0
2019-05-24 12:30:00,64.2,64.21,64.17,64.19,15807.0,64.2,64.21,64.17,64.19,15807.0
2019-05-24 12:35:00,64.2,64.28,64.2,64.23,180696.0,64.2,64.28,64.2,64.23,180696.0
2019-05-24 12:40:00,64.23,64.23,64.12,64.16,12307.0,64.23,64.23,64.12,64.16,12307.0
2019-05-24 12:45:00,64.16,64.2,64.1,64.1,7926.0,64.16,64.2,64.1,64.1,7926.0
2019-05-24 12:50:00,64.11,64.18,64.09,64.18,211808.0,64.11,64.18,64.09,64.18,211808.0
2019-05-24 12:55:00,64.18,64.25,64.15,64.25,40541.0,64.18,64.25,64.15,64.25,40541.0
2019-05-24 13:00:00,64.25,64.27,64.17,64.18,216717.0,64.25,64.27,64.17,64.18,216717.0
2019-05-24 13:05:00,64.18,64.2,64.12,64.16,9187.0,64.18,64.2,64.12,64.16,9187.0
2019-05-24 13:10:00,64.16,64.18,64.15,64.17,7779.0,64.16,64.18,64.15,64.17,7779.0
2019-05-24 13:15:00,64.17,64.19,64.15,64.16,5541.0,64.17,64.19,64.15,64.16,5541.0
2019-05-24 13:20:00,64.17,64.21,64.15,64.17,7810.0,64.17,64.21,64.15,64.17,7810.0
2019-05-24 13:25:00,64.16,64.2,64.16,64.19,4612.0,64.16,64.2,64.16,64.19,4612.0
2019-05-24 13:30:00,64.2,64.22,64.14,64.17,8055.0,64.2,64.22,64.14,64.17,8055.0
2019-05-24 13:35:00,64.16,64.19,64.12,64.19,4694.0,64.16,64.19,64.12,64.19,4694.0
2019-05-24 13:40:00,64.2,64.22,64.19,64.19,11608.0,64.2,64.22,64.19,64.19,11608.0
2019-05-24 13:45:00,64.2,64.22,64.2,64.22,8318.0,64.2,64.22,64.2,64.22,8318.0
2019-05-24 13:50:00,64.22,64.22,64.16,64.16,11537.0,64.22,64.22,64.16,64.16,11537.0
2019-05-24 13:55:00,64.16,64.16,64.08,64.13,7017.0,64.16,64.16,64.08,64.13,7017.0
2019-05-24 14:00:00,64.14,64.16,64.13,64.14,4162.0,64.14,64.16,64.13,64.14,4162.0
2019-05-24 14:05:00,64.13,64.2,64.1,64.18,9493.0,64.13,64.2,64.1,64.18,9493.0
2019-05-24 14:10:00,64.18,64.22,64.16,64.16,7504.0,64.18,64.22,64.16,64.16,7504.0
2019-05-24 14:15:00,64.14,64.2,64.13,64.2,6396.0,64.14,64.2,64.13,64.2,6396.0
2019-05-24 14:20:00,64.22,64.22,64.16,64.18,10355.0,64.22,64.22,64.16,64.18,10355.0
2019-05-24 14:25:00,64.21,64.28,64.19,64.24,5350.0,64.21,64.28,64.19,64.24,5350.0
2019-05-24 14:30:00,64.25,64.33,64.25,64.33,8146.0,64.25,64.33,64.25,64.33,8146.0
2019-05-24 14:35:00,64.32,64.32,64.24,64.25,9500.0,64.32,64.32,64.24,64.25,9500.0
2019-05-24 14:40:00,64.25,64.26,64.23,64.24,8300.0,64.25,64.26,64.23,64.24,8300.0
2019-05-24 14:45:00,64.24,64.26,64.2,64.2,8973.0,64.24,64.26,64.2,64.2,8973.0
2019-05-24 14:50:00,64.19,64.23,64.18,64.22,5693.0,64.19,64.23,64.18,64.22,5693.0
2019-05-24 14:55:00,64.25,64.25,64.23,64.24,7804.0,64.25,64.25,64.23,64.24,7804.0
2019-05-24 15:00:00,64.22,64.26,64.19,64.26,12199.0,64.22,64.26,64.19,64.26,12199.0
2019-05-24 15:05:00,64.27,64.31,64.2,64.25,19909.0,64.27,64.31,64.2,64.25,19909.0
2019-05-24 15:10:00,64.24,64.24,64.18,64.2,5884.0,64.24,64.24,64.18,64.2,5884.0
2019-05-24 15:15:00,64.2,64.21,64.09,64.12,18068.0,64.2,64.21,64.09,64.12,18068.0
2019-05-24 15:20:00,64.11,64.12,64.08,64.08,17739.0,64.11,64.12,64.08,64.08,17739.0
2019-05-24 15:25:00,64.09,64.18,64.08,64.17,17279.0,64.09,64.18,64.08,64.17,17279.0
2019-05-24 15:30:00,64.17,64.2,64.14,64.18,19588.0,64.17,64.2,64.14,64.18,19588.0
2019-05-24 15:35:00,64.17,64.21,64.16,64.17,13927.0,64.17,64.21,64.16,64.17,13927.0
2019-05-24 15:40:00,64.17,64.18,64.11,64.12,15664.0,64.17,64.18,64.11,64.12,15664.0
2019-05-24 15:45:00,64.14,64.17,64.12,64.15,15678.0,64.14,64.17,64.12,64.15,15678.0
2019-05-24 15:50:00,64.15,64.17,64.05,64.07,20148.0,64.15,64.17,64.05,64.07,20148.0
2019-05-24 15:55:00,64.05,64.08,63.91,64.0,107632.0,64.05,64.08,63.91,64.0,107632.0
2019-05-28 09:30:00,64.16,64.69,64.05,64.69,37449.0,64.16,64.69,64.05,64.69,37449.0
2019-05-28 09:35:00,64.7,64.99,64.7,64.83,19050.0,64.7,64.99,64.7,64.83,19050.0
2019-05-28 09:40:00,64.85,65.08,64.84,64.98,19174.0,64.85,65.08,64.84,64.98,19174.0
2019-05-28 09:45:00,64.97,65.13,64.95,65.01,51763.0,64.97,65.13,64.95,65.01,51763.0
2019-05-28 09:50:00,65.04,65.04,64.86,64.86,25629.0,65.04,65.04,64.86,64.86,25629.0
2019-05-28 09:55:00,64.89,65.02,64.86,64.88,19854.0,64.89,65.02,64.86,64.88,19854.0
2019-05-28 10:00:00,64.9,64.95,64.79,64.82,19478.0,64.9,64.95,64.79,64.82,19478.0
2019-05-28 10:05:00,64.82,64.92,64.74,64.74,15449.0,64.82,64.92,64.74,64.74,15449.0
2019-05-28 10:10:00,64.76,64.76,64.61,64.67,18501.0,64.76,64.76,64.61,64.67,18501.0
2019-05-28 10:15:00,64.67,64.69,64.45,64.49,10057.0,64.67,64.69,64.45,64.49,10057.0
2019-05-28 10:20:00,64.5,64.61,64.5,64.52,3988.0,64.5,64.61,64.5,64.52,3988.0
2019-05-28 10:25:00,64.54,64.59,64.48,64.54,4093.0,64.54,64.59,64.48,64.54,4093.0
2019-05-28 10:30:00,64.51,64.59,64.47,64.58,15474.0,64.51,64.59,64.47,64.58,15474.0
2019-05-28 10:35:00,64.56,64.6,64.46,64.46,8920.0,64.56,64.6,64.46,64.46,8920.0
2019-05-28 10:40:00,64.52,64.67,64.51,64.64,5623.0,64.52,64.67,64.51,64.64,5623.0
2019-05-28 10:45:00,64.62,64.71,64.59,64.68,15229.0,64.62,64.71,64.59,64.68,15229.0
2019-05-28 10:50:00,64.69,64.71,64.58,64.59,8077.0,64.69,64.71,64.58,64.59,8077.0
2019-05-28 10:55:00,64.56,64.69,64.56,64.62,6956.0,64.56,64.69,64.56,64.62,6956.0
2019-05-28 11:00:00,64.61,64.7,64.59,64.7,8830.0,64.61,64.7,64.59,64.7,8830.0
2019-05-28 11:05:00,64.67,64.73,64.65,64.71,8486.0,64.67,64.73,64.65,64.71,8486.0
2019-05-28 11:10:00,64.7,64.77,64.68,64.73,5774.0,64.7,64.77,64.68,64.73,5774.0
2019-05-28 11:15:00,64.75,64.75,64.66,64.68,12597.0,64.75,64.75,64.66,64.68,12597.0
2019-05-28 11:20:00,64.65,64.65,64.52,64.56,5851.0,64.65,64.65,64.52,64.56,5851.0
2019-05-28 11:25:00,64.55,64.55,64.43,64.46,9383.0,64.55,64.55,64.43,64.46,9383.0
2019-05-28 11:30:00,64.42,64.44,64.36,64.43,15294.0,64.42,64.44,64.36,64.43,15294.0
2019-05-28 11:35:00,64.43,64.5,64.42,64.46,14234.0,64.43,64.5,64.42,64.46,14234.0
2019-05-28 11:40:00,64.46,64.56,64.46,64.51,35301.0,64.46,64.56,64.46,64.51,35301.0
2019-05-28 11:45:00,64.51,64.52,64.45,64.46,8096.0,64.51,64.52,64.45,64.46,8096.0
2019-05-28 11:50:00,64.46,64.46,64.41,64.44,7656.0,64.46,64.46,64.41,64.44,7656.0
2019-05-28 11:55:00,64.46,64.54,64.46,64.53,34424.0,64.46,64.54,64.46,64.53,34424.0
2019-05-28 12:00:00,64.53,64.62,64.52,64.58,11040.0,64.53,64.62,64.52,64.58,11040.0
2019-05-28 12:05:00,64.59,64.62,64.54,64.54,8517.0,64.59,64.62,64.54,64.54,8517.0
2019-05-28 12:10:00,64.54,64.55,64.5,64.53,5877.0,64.54,64.55,64.5,64.53,5877.0
2019-05-28 12:15:00,64.53,64.57,64.53,64.53,5511.0,64.53,64.57,64.53,64.53,5511.0
2019-05-28 12:20:00,64.53,64.56,64.52,64.54,3494.0,64.53,64.56,64.52,64.54,3494.0
2019-05-28 12:25:00,64.53,64.57,64.48,64.56,3921.0,64.53,64.57,64.48,64.56,3921.0
2019-05-28 12:30:00,64.58,64.63,64.48,64.5,25936.0,64.58,64.63,64.48,64.5,25936.0
2019-05-28 12:35:00,64.48,64.5,64.45,64.45,13520.0,64.48,64.5,64.45,64.45,13520.0
2019-05-28 12:40:00,64.5,64.5,64.41,64.42,4859.0,64.5,64.5,64.41,64.42,4859.0
2019-05-28 12:45:00,64.4,64.43,64.39,64.41,3186.0,64.4,64.43,64.39,64.41,3186.0
2019-05-28 12:50:00,64.4,64.44,64.36,64.37,5500.0,64.4,64.44,64.36,64.37,5500.0
2019-05-28 12:55:00,64.38,64.39,64.29,64.31,5834.0,64.38,64.39,64.29,64.31,5834.0
2019-05-28 13:00:00,64.3,64.32,64.23,64.23,2200.0,64.3,64.32,64.23,64.23,2200.0
2019-05-28 13:05:00,64.23,64.25,64.15,64.17,15838.0,64.23,64.25,64.15,64.17,15838.0
2019-05-28 13:10:00,64.16,64.2,64.15,64.15,5004.0,64.16,64.2,64.15,64.15,5004.0
2019-05-28 13:15:00,64.17,64.19,64.06,64.07,13261.0,64.17,64.19,64.06,64.07,13261.0
2019-05-28 13:20:00,64.07,64.14,64.06,64.12,13571.0,64.07,64.14,64.06,64.12,13571.0
2019-05-28 13:25:00,64.12,64.15,64.06,64.06,5054.0,64.12,64.15,64.06,64.06,5054.0
2019-05-28 13:30:00,64.08,64.11,64.06,64.1,6000.0,64.08,64.11,64.06,64.1,6000.0
2019-05-28 13:35:00,64.09,64.16,64.06,64.12,10814.0,64.09,64.16,64.06,64.12,10814.0
2019-05-28 13:40:00,64.12,64.18,64.11,64.12,5833.0,64.12,64.18,64.11,64.12,5833.0
2019-05-28 13:45:00,64.13,64.17,64.09,64.09,4266.0,64.13,64.17,64.09,64.09,4266.0
2019-05-28 13:50:00,64.09,64.15,64.06,64.06,5616.0,64.09,64.15,64.06,64.06,5616.0
2019-05-28 13:55:00,64.07,64.14,64.07,64.09,5000.0,64.07,64.14,64.07,64.09,5000.0
2019-05-28 14:00:00,64.08,64.09,64.03,64.05,7673.0,64.08,64.09,64.03,64.05,7673.0
2019-05-28 14:05:00,64.05,64.06,64.02,64.03,7311.0,64.05,64.06,64.02,64.03,7311.0
2019-05-28 14:10:00,64.04,64.07,63.97,64.0,9426.0,64.04,64.07,63.97,64.0,9426.0
2019-05-28 14:15:00,64.01,64.05,63.99,63.99,5412.0,64.01,64.05,63.99,63.99,5412.0
2019-05-28 14:20:00,63.99,64.01,63.94,63.96,12461.0,63.99,64.01,63.94,63.96,12461.0
2019-05-28 14:25:00,63.96,63.97,63.91,63.92,10916.0,63.96,63.97,63.91,63.92,10916.0
2019-05-28 14:30:00,63.92,63.95,63.85,63.85,14876.0,63.92,63.95,63.85,63.85,14876.0
2019-05-28 14:35:00,63.85,63.91,63.84,63.85,12996.0,63.85,63.91,63.84,63.85,12996.0
2019-05-28 14:40:00,63.86,63.86,63.59,63.59,29605.0,63.86,63.86,63.59,63.59,29605.0
2019-05-28 14:45:00,63.6,63.66,63.58,63.63,16178.0,63.6,63.66,63.58,63.63,16178.0
2019-05-28 14:50:00,63.62,63.62,63.53,63.53,14970.0,63.62,63.62,63.53,63.53,14970.0
2019-05-28 14:55:00,63.54,63.6,63.46,63.59,29826.0,63.54,63.6,63.46,63.59,29826.0
2019-05-28 15:00:00,63.58,63.58,63.47,63.52,19106.0,63.58,63.58,63.47,63.52,19106.0
2019-05-28 15:05:00,63.52,63.61,63.51,63.59,18047.0,63.52,63.61,63.51,63.59,18047.0
2019-05-28 15:10:00,63.57,63.59,63.48,63.56,23193.0,63.57,63.59,63.48,63.56,23193.0
2019-05-28 15:15:00,63.55,63.6,63.53,63.55,25385.0,63.55,63.6,63.53,63.55,25385.0
2019-05-28 15:20:00,63.56,63.71,63.52,63.7,22172.0,63.56,63.71,63.52,63.7,22172.0
2019-05-28 15:25:00,63.7,63.73,63.61,63.62,20654.0,63.7,63.73,63.61,63.62,20654.0
2019-05-28 15:30:00,63.63,63.74,63.62,63.69,28270.0,63.63,63.74,63.62,63.69,28270.0
2019-05-28 15:35:00,63.69,63.78,63.63,63.78,28846.0,63.69,63.78,63.63,63.78,28846.0
2019-05-28 15:40:00,63.78,63.78,63.64,63.68,26274.0,63.78,63.78,63.64,63.68,26274.0
2019-05-28 15:45:00,63.69,63.84,63.67,63.79,36630.0,63.69,63.84,63.67,63.79,36630.0
2019-05-28 15:50:00,63.79,63.87,63.75,63.79,46350.0,63.79,63.87,63.75,63.79,46350.0
2019-05-28 15:55:00,63.79,64.01,63.76,63.91,318567.0,63.79,64.01,63.76,63.91,318567.0
2019-05-29 09:30:00,63.43,63.44,62.82,63.37,54038.0,63.43,63.44,62.82,63.37,54038.0
2019-05-29 09:35:00,63.42,63.5,63.13,63.19,19287.0,63.42,63.5,63.13,63.19,19287.0
2019-05-29 09:40:00,63.16,63.53,63.13,63.53,40234.0,63.16,63.53,63.13,63.53,40234.0
2019-05-29 09:45:00,63.52,63.58,63.34,63.38,20790.0,63.52,63.58,63.34,63.38,20790.0
2019-05-29 09:50:00,63.42,63.53,63.33,63.47,21441.0,63.42,63.53,63.33,63.47,21441.0
2019-05-29 09:55:00,63.47,63.67,63.47,63.61,14055.0,63.47,63.67,63.47,63.61,14055.0
2019-05-29 10:00:00,63.62,63.75,63.51,63.73,22898.0,63.62,63.75,63.51,63.73,22898.0
2019-05-29 10:05:00,63.73,63.84,63.7,63.83,30296.0,63.73,63.84,63.7,63.83,30296.0
2019-05-29 10:10:00,63.86,63.98,63.81,63.98,9706.0,63.86,63.98,63.81,63.98,9706.0
2019-05-29 10:15:00,63.98,64.18,63.95,64.09,14607.0,63.98,64.18,63.95,64.09,14607.0
2019-05-29 10:20:00,64.07,64.08,63.87,63.87,10780.0,64.07,64.08,63.87,63.87,10780.0
2019-05-29 10:25:00,63.86,63.98,63.8,63.98,8084.0,63.86,63.98,63.8,63.98,8084.0
2019-05-29 10:30:00,63.96,64.04,63.92,63.97,29167.0,63.96,64.04,63.92,63.97,29167.0
2019-05-29 10:35:00,63.95,63.95,63.81,63.85,12063.0,63.95,63.95,63.81,63.85,12063.0
2019-05-29 10:40:00,63.84,63.96,63.82,63.92,9226.0,63.84,63.96,63.82,63.92,9226.0
2019-05-29 10:45:00,63.91,64.0,63.84,63.9,45507.0,63.91,64.0,63.84,63.9,45507.0
2019-05-29 10:50:00,63.89,63.89,63.77,63.8,7586.0,63.89,63.89,63.77,63.8,7586.0
2019-05-29 10:55:00,63.8,63.88,63.75,63.84,19440.0,63.8,63.88,63.75,63.84,19440.0
2019-05-29 11:00:00,63.84,63.88,63.77,63.87,12250.0,63.84,63.88,63.77,63.87,12250.0
2019-05-29 11:05:00,63.87,63.97,63.81,63.89,30916.0,63.87,63.97,63.81,63.89,30916.0
2019-05-29 11:10:00,63.88,63.89,63.71,63.73,11834.0,63.88,63.89,63.71,63.73,11834.0
2019-05-29 11:15:00,63.71,63.83,63.64,63.82,21900.0,63.71,63.83,63.64,63.82,21900.0
2019-05-29 11:20:00,63.81,63.83,63.68,63.72,18412.0,63.81,63.83,63.68,63.72,18412.0
2019-05-29 11:25:00,63.7,63.81,63.68,63.81,12320.0,63.7,63.81,63.68,63.81,12320.0
2019-05-29 11:30:00,63.81,63.83,63.75,63.79,13955.0,63.81,63.83,63.75,63.79,13955.0
2019-05-29 11:35:00,63.8,63.82,63.7,63.7,18849.0,63.8,63.82,63.7,63.7,18849.0
2019-05-29 11:40:00,63.69,63.71,63.6,63.64,18124.0,63.69,63.71,63.6,63.64,18124.0
2019-05-29 11:45:00,63.66,63.76,63.66,63.75,12384.0,63.66,63.76,63.66,63.75,12384.0
2019-05-29 11:50:00,63.74,63.77,63.64,63.64,20246.0,63.74,63.77,63.64,63.64,20246.0
2019-05-29 11:55:00,63.64,63.78,63.62,63.78,20047.0,63.64,63.78,63.62,63.78,20047.0
2019-05-29 12:00:00,63.77,63.83,63.68,63.83,16083.0,63.77,63.83,63.68,63.83,16083.0
2019-05-29 12:05:00,63.82,63.88,63.78,63.85,47012.0,63.82,63.88,63.78,63.85,47012.0
2019-05-29 12:10:00,63.84,63.86,63.73,63.78,8149.0,63.84,63.86,63.73,63.78,8149.0
2019-05-29 12:15:00,63.77,63.88,63.76,63.85,7052.0,63.77,63.88,63.76,63.85,7052.0
2019-05-29 12:20:00,63.84,63.85,63.81,63.84,16279.0,63.84,63.85,63.81,63.84,16279.0
2019-05-29 12:25:00,63.82,63.99,63.82,63.94,27274.0,63.82,63.99,63.82,63.94,27274.0
2019-05-29 12:30:00,63.94,63.98,63.89,63.92,16221.0,63.94,63.98,63.89,63.92,16221.0
2019-05-29 12:35:00,63.92,63.94,63.85,63.9,10182.0,63.92,63.94,63.85,63.9,10182.0
2019-05-29 12:40:00,63.92,63.92,63.82,63.88,8747.0,63.92,63.92,63.82,63.88,8747.0
2019-05-29 12:45:00,63.88,63.92,63.85,63.86,9100.0,63.88,63.92,63.85,63.86,9100.0
2019-05-29 12:50:00,63.86,63.88,63.82,63.87,8976.0,63.86,63.88,63.82,63.87,8976.0
2019-05-29 12:55:00,63.86,63.86,63.8,63.82,17604.0,63.86,63.86,63.8,63.82,17604.0
2019-05-29 13:00:00,63.82,63.84,63.75,63.77,16060.0,63.82,63.84,63.75,63.77,16060.0
2019-05-29 13:05:00,63.8,64.03,63.78,64.03,15607.0,63.8,64.03,63.78,64.03,15607.0
2019-05-29 13:10:00,64.03,64.08,63.96,64.0,45692.0,64.03,64.08,63.96,64.0,45692.0
2019-05-29 13:15:00,64.0,64.0,63.91,63.95,13540.0,64.0,64.0,63.91,63.95,13540.0
2019-05-29 13:20:00,63.94,64.03,63.9,64.01,40012.0,63.94,64.03,63.9,64.01,40012.0
2019-05-29 13:25:00,64.0,64.03,63.95,63.95,24399.0,64.0,64.03,63.95,63.95,24399.0
2019-05-29 13:30:00,63.93,64.05,63.91,63.97,56925.0,63.93,64.05,63.91,63.97,56925.0
2019-05-29 13:35:00,63.97,63.98,63.88,63.93,14083.0,63.97,63.98,63.88,63.93,14083.0
2019-05-29 13:40:00,63.92,63.98,63.92,63.96,12459.0,63.92,63.98,63.92,63.96,12459.0
2019-05-29 13:45:00,63.98,64.09,63.97,64.09,14305.0,63.98,64.09,63.97,64.09,14305.0
2019-05-29 13:50:00,64.08,64.11,63.97,63.98,9593.0,64.08,64.11,63.97,63.98,9593.0
2019-05-29 13:55:00,64.0,64.02,63.98,63.99,6075.0,64.0,64.02,63.98,63.99,6075.0
2019-05-29 14:00:00,63.96,64.03,63.96,63.99,15287.0,63.96,64.03,63.96,63.99,15287.0
2019-05-29 14:05:00,64.01,64.05,63.96,63.96,11708.0,64.01,64.05,63.96,63.96,11708.0
2019-05-29 14:10:00,63.95,63.99,63.91,63.93,11631.0,63.95,63.99,63.91,63.93,11631.0
2019-05-29 14:15:00,63.9,63.94,63.88,63.88,7286.0,63.9,63.94,63.88,63.88,7286.0
2019-05-29 14:20:00,63.88,63.92,63.87,63.88,9110.0,63.88,63.92,63.87,63.88,9110.0
2019-05-29 14:25:00,63.88,63.91,63.85,63.88,8471.0,63.88,63.91,63.85,63.88,8471.0
2019-05-29 14:30:00,63.88,63.88,63.76,63.77,13654.0,63.88,63.88,63.76,63.77,13654.0
2019-05-29 14:35:00,63.78,63.78,63.64,63.65,8009.0,63.78,63.78,63.64,63.65,8009.0
2019-05-29 14:40:00,63.63,63.63,63.55,63.58,8736.0,63.63,63.63,63.55,63.58,8736.0
2019-05-29 14:45:00,63.58,63.66,63.58,63.65,7625.0,63.58,63.66,63.58,63.65,7625.0
2019-05-29 14:50:00,63.64,63.64,63.55,63.61,9377.0,63.64,63.64,63.55,63.61,9377.0
2019-05-29 14:55:00,63.61,63.67,63.6,63.65,8694.0,63.61,63.67,63.6,63.65,8694.0
2019-05-29 15:00:00,63.65,63.65,63.49,63.54,12614.0,63.65,63.65,63.49,63.54,12614.0
2019-05-29 15:05:00,63.51,63.61,63.48,63.58,11300.0,63.51,63.61,63.48,63.58,11300.0
2019-05-29 15:10:00,63.57,63.7,63.53,63.67,20235.0,63.57,63.7,63.53,63.67,20235.0
2019-05-29 15:15:00,63.67,63.69,63.61,63.62,14751.0,63.67,63.69,63.61,63.62,14751.0
2019-05-29 15:20:00,63.62,63.74,63.59,63.66,24477.0,63.62,63.74,63.59,63.66,24477.0
2019-05-29 15:25:00,63.65,63.73,63.65,63.72,22633.0,63.65,63.73,63.65,63.72,22633.0
2019-05-29 15:30:00,63.73,63.83,63.66,63.83,29950.0,63.73,63.83,63.66,63.83,29950.0
2019-05-29 15:35:00,63.85,63.89,63.81,63.84,29838.0,63.85,63.89,63.81,63.84,29838.0
2019-05-29 15:40:00,63.85,63.97,63.84,63.92,26716.0,63.85,63.97,63.84,63.92,26716.0
2019-05-29 15:45:00,63.92,63.92,63.8,63.8,28129.0,63.92,63.92,63.8,63.8,28129.0
2019-05-29 15:50:00,63.8,63.81,63.64,63.7,48997.0,63.8,63.81,63.64,63.7,48997.0
2019-05-29 15:55:00,63.7,63.79,63.66,63.75,157360.0,63.7,63.79,63.66,63.75,157360.0
2019-05-30 09:30:00,64.01,64.39,63.82,64.28,22081.0,64.01,64.39,63.82,64.28,22081.0
2019-05-30 09:35:00,64.28,64.48,64.23,64.47,17110.0,64.28,64.48,64.23,64.47,17110.0
2019-05-30 09:40:00,64.49,64.65,64.41,64.57,13033.0,64.49,64.65,64.41,64.57,13033.0
2019-05-30 09:45:00,64.64,64.76,64.6,64.61,30271.0,64.64,64.76,64.6,64.61,30271.0
2019-05-30 09:50:00,64.64,64.79,64.63,64.65,25062.0,64.64,64.79,64.63,64.65,25062.0
2019-05-30 09:55:00,64.65,64.7,64.57,64.57,8635.0,64.65,64.7,64.57,64.57,8635.0
2019-05-30 10:00:00,64.56,64.56,64.34,64.48,10718.0,64.56,64.56,64.34,64.48,10718.0
2019-05-30 10:05:00,64.47,64.54,64.39,64.5,13778.0,64.47,64.54,64.39,64.5,13778.0
2019-05-30 10:10:00,64.49,64.54,64.43,64.48,7142.0,64.49,64.54,64.43,64.48,7142.0
2019-05-30 10:15:00,64.49,64.65,64.49,64.62,12074.0,64.49,64.65,64.49,64.62,12074.0
2019-05-30 10:20:00,64.61,64.66,64.54,64.56,6579.0,64.61,64.66,64.54,64.56,6579.0
2019-05-30 10:25:00,64.59,64.65,64.48,64.5,10052.0,64.59,64.65,64.48,64.5,10052.0
2019-05-30 10:30:00,64.54,64.6,64.54,64.59,10281.0,64.54,64.6,64.54,64.59,10281.0
2019-05-30 10:35:00,64.58,64.58,64.5,64.55,6950.0,64.58,64.58,64.5,64.55,6950.0
2019-05-30 10:40:00,64.59,64.6,64.5,64.56,18838.0,64.59,64.6,64.5,64.56,18838.0
2019-05-30 10:45:00,64.57,64.68,64.56,64.61,43111.0,64.57,64.68,64.56,64.61,43111.0
2019-05-30 10:50:00,64.61,64.62,64.43,64.43,12701.0,64.61,64.62,64.43,64.43,12701.0
2019-05-30 10:55:00,64.44,64.57,64.44,64.55,5219.0,64.44,64.57,64.44,64.55,5219.0
2019-05-30 11:00:00,64.56,64.61,64.51,64.53,12368.0,64.56,64.61,64.51,64.53,12368.0
2019-05-30 11:05:00,64.54,64.54,64.45,64.52,8734.0,64.54,64.54,64.45,64.52,8734.0
2019-05-30 11:10:00,64.51,64.58,64.49,64.57,9202.0,64.51,64.58,64.49,64.57,9202.0
2019-05-30 11:15:00,64.58,64.62,64.56,64.6,17065.0,64.58,64.62,64.56,64.6,17065.0
2019-05-30 11:20:00,64.59,64.62,64.52,64.55,13659.0,64.59,64.62,64.52,64.55,13659.0
2019-05-30 11:25:00,64.54,64.6,64.54,64.56,10344.0,64.54,64.6,64.54,64.56,10344.0
2019-05-30 11:30:00,64.56,64.57,64.54,64.55,4770.0,64.56,64.57,64.54,64.55,4770.0
2019-05-30 11:35:00,64.56,64.59,64.54,64.54,7119.0,64.56,64.59,64.54,64.54,7119.0
2019-05-30 11:40:00,64.55,64.6,64.52,64.52,9720.0,64.55,64.6,64.52,64.52,9720.0
2019-05-30 11:45:00,64.51,64.57,64.51,64.57,7040.0,64.51,64.57,64.51,64.57,7040.0
2019-05-30 11:50:00,64.56,64.59,64.52,64.53,10700.0,64.56,64.59,64.52,64.53,10700.0
2019-05-30 11:55:00,64.52,64.55,64.46,64.46,8069.0,64.52,64.55,64.46,64.46,8069.0
2019-05-30 12:00:00,64.49,64.54,64.46,64.54,7492.0,64.49,64.54,64.46,64.54,7492.0
2019-05-30 12:05:00,64.53,64.54,64.39,64.39,10461.0,64.53,64.54,64.39,64.39,10461.0
2019-05-30 12:10:00,64.39,64.43,64.35,64.39,7011.0,64.39,64.43,64.35,64.39,7011.0
2019-05-30 12:15:00,64.4,64.42,64.27,64.27,7900.0,64.4,64.42,64.27,64.27,7900.0
2019-05-30 12:20:00,64.29,64.45,64.27,64.45,8839.0,64.29,64.45,64.27,64.45,8839.0
2019-05-30 12:25:00,64.45,64.48,64.43,64.46,5700.0,64.45,64.48,64.43,64.46,5700.0
2019-05-30 12:30:00,64.48,64.51,64.4,64.43,7700.0,64.48,64.51,64.4,64.43,7700.0
2019-05-30 12:35:00,64.44,64.45,64.4,64.45,9825.0,64.44,64.45,64.4,64.45,9825.0
2019-05-30 12:40:00,64.45,64.47,64.42,64.42,65593.0,64.45,64.47,64.42,64.42,65593.0
2019-05-30 12:45:00,64.42,64.45,64.38,64.42,5606.0,64.42,64.45,64.38,64.42,5606.0
2019-05-30 12:50:00,64.42,64.45,64.34,64.35,8045.0,64.42,64.45,64.34,64.35,8045.0
2019-05-30 12:55:00,64.33,64.38,64.32,64.38,4435.0,64.33,64.38,64.32,64.38,4435.0
2019-05-30 13:00:00,64.38,64.42,64.35,64.41,7431.0,64.38,64.42,64.35,64.41,7431.0
2019-05-30 13:05:00,64.41,64.41,64.35,64.36,3400.0,64.41,64.41,64.35,64.36,3400.0
2019-05-30 13:10:00,64.38,64.4,64.36,64.4,5760.0,64.38,64.4,64.36,64.4,5760.0
2019-05-30 13:15:00,64.4,64.4,64.29,64.33,5300.0,64.4,64.4,64.29,64.33,5300.0
2019-05-30 13:20:00,64.35,64.36,64.27,64.29,4717.0,64.35,64.36,64.27,64.29,4717.0
2019-05-30 13:25:00,64.26,64.26,64.19,64.23,3858.0,64.26,64.26,64.19,64.23,3858.0
2019-05-30 13:30:00,64.25,64.26,64.18,64.19,3900.0,64.25,64.26,64.18,64.19,3900.0
2019-05-30 13:35:00,64.17,64.21,64.11,64.2,4870.0,64.17,64.21,64.11,64.2,4870.0
2019-05-30 13:40:00,64.18,64.2,64.15,64.16,4006.0,64.18,64.2,64.15,64.16,4006.0
2019-05-30 13:45:00,64.16,64.21,64.16,64.18,5168.0,64.16,64.21,64.16,64.18,5168.0
2019-05-30 13:50:00,64.19,64.22,64.19,64.22,6107.0,64.19,64.22,64.19,64.22,6107.0
2019-05-30 13:55:00,64.22,64.23,64.19,64.19,5477.0,64.22,64.23,64.19,64.19,5477.0
2019-05-30 14:00:00,64.19,64.22,64.19,64.21,4433.0,64.19,64.22,64.19,64.21,4433.0
2019-05-30 14:05:00,64.21,64.22,64.19,64.2,5775.0,64.21,64.22,64.19,64.2,5775.0
2019-05-30 14:10:00,64.2,64.2,64.15,64.17,9233.0,64.2,64.2,64.15,64.17,9233.0
2019-05-30 14:15:00,64.18,64.22,64.14,64.16,8180.0,64.18,64.22,64.14,64.16,8180.0
2019-05-30 14:20:00,64.16,64.18,64.08,64.11,11856.0,64.16,64.18,64.08,64.11,11856.0
2019-05-30 14:25:00,64.11,64.11,64.06,64.09,6918.0,64.11,64.11,64.06,64.09,6918.0
2019-05-30 14:30:00,64.09,64.09,64.01,64.04,12919.0,64.09,64.09,64.01,64.04,12919.0
2019-05-30 14:35:00,64.03,64.06,63.96,63.98,13080.0,64.03,64.06,63.96,63.98,13080.0
2019-05-30 14:40:00,63.97,64.01,63.96,63.98,5976.0,63.97,64.01,63.96,63.98,5976.0
2019-05-30 14:45:00,63.96,64.04,63.93,64.03,13304.0,63.96,64.04,63.93,64.03,13304.0
2019-05-30 14:50:00,64.02,64.08,63.97,64.08,9704.0,64.02,64.08,63.97,64.08,9704.0
2019-05-30 14:55:00,64.08,64.17,64.08,64.16,11912.0,64.08,64.17,64.08,64.16,11912.0
2019-05-30 15:00:00,64.16,64.16,64.08,64.1,7300.0,64.16,64.16,64.08,64.1,7300.0
2019-05-30 15:05:00,64.1,64.15,64.03,64.11,8523.0,64.1,64.15,64.03,64.11,8523.0
2019-05-30 15:10:00,64.1,64.16,64.1,64.14,6580.0,64.1,64.16,64.1,64.14,6580.0
2019-05-30 15:15:00,64.14,64.2,64.11,64.16,8401.0,64.14,64.2,64.11,64.16,8401.0
2019-05-30 15:20:00,64.16,64.19,64.13,64.19,8751.0,64.16,64.19,64.13,64.19,8751.0
2019-05-30 15:25:00,64.18,64.31,64.15,64.28,14297.0,64.18,64.31,64.15,64.28,14297.0
2019-05-30 15:30:00,64.27,64.27,64.19,64.23,11316.0,64.27,64.27,64.19,64.23,11316.0
2019-05-30 15:35:00,64.24,64.31,64.24,64.27,22459.0,64.24,64.31,64.24,64.27,22459.0
2019-05-30 15:40:00,64.27,64.28,64.21,64.24,16104.0,64.27,64.28,64.21,64.24,16104.0
2019-05-30 15:45:00,64.25,64.28,64.19,64.28,24057.0,64.25,64.28,64.19,64.28,24057.0
2019-05-30 15:50:00,64.28,64.29,64.21,64.27,41874.0,64.28,64.29,64.21,64.27,41874.0
2019-05-30 15:55:00,64.27,64.33,64.26,64.31,65240.0,64.27,64.33,64.26,64.31,65240.0
2019-05-31 09:30:00,63.47,63.65,63.2,63.23,45245.0,63.47,63.65,63.2,63.23,45245.0
2019-05-31 09:35:00,63.23,63.33,63.13,63.27,28334.0,63.23,63.33,63.13,63.27,28334.0
2019-05-31 09:40:00,63.25,63.39,63.23,63.32,19380.0,63.25,63.39,63.23,63.32,19380.0
2019-05-31 09:45:00,63.33,63.44,63.23,63.28,22111.0,63.33,63.44,63.23,63.28,22111.0
2019-05-31 09:50:00,63.28,63.34,63.19,63.32,17377.0,63.28,63.34,63.19,63.32,17377.0
2019-05-31 09:55:00,63.34,63.5,63.31,63.49,20623.0,63.34,63.5,63.31,63.49,20623.0
2019-05-31 10:00:00,63.5,63.56,63.4,63.54,32757.0,63.5,63.56,63.4,63.54,32757.0
2019-05-31 10:05:00,63.52,63.61,63.49,63.55,12935.0,63.52,63.61,63.49,63.55,12935.0
2019-05-31 10:10:00,63.58,63.59,63.27,63.35,16085.0,63.58,63.59,63.27,63.35,16085.0
2019-05-31 10:15:00,63.36,63.42,63.27,63.38,21175.0,63.36,63.42,63.27,63.38,21175.0
2019-05-31 10:20:00,63.38,63.51,63.37,63.4,15194.0,63.38,63.51,63.37,63.4,15194.0
2019-05-31 10:25:00,63.42,63.51,63.4,63.47,11374.0,63.42,63.51,63.4,63.47,11374.0
2019-05-31 10:30:00,63.48,63.71,63.45,63.69,43059.0,63.48,63.71,63.45,63.69,43059.0
2019-05-31 10:35:00,63.68,63.76,63.64,63.68,24668.0,63.68,63.76,63.64,63.68,24668.0
2019-05-31 10:40:00,63.67,63.74,63.58,63.7,38399.0,63.67,63.74,63.58,63.7,38399.0
2019-05-31 10:45:00,63.71,63.98,63.7,63.95,12844.0,63.71,63.98,63.7,63.95,12844.0
2019-05-31 10:50:00,63.96,64.1,63.93,64.06,39250.0,63.96,64.1,63.93,64.06,39250.0
2019-05-31 10:55:00,64.06,64.08,63.97,63.98,24333.0,64.06,64.08,63.97,63.98,24333.0
2019-05-31 11:00:00,63.97,64.0,63.91,63.94,21246.0,63.97,64.0,63.91,63.94,21246.0
2019-05-31 11:05:00,63.96,64.0,63.95,63.99,22218.0,63.96,64.0,63.95,63.99,22218.0
2019-05-31 11:10:00,64.0,64.18,64.0,64.13,51826.0,64.0,64.18,64.0,64.13,51826.0
2019-05-31 11:15:00,64.11,64.19,64.07,64.17,11614.0,64.11,64.19,64.07,64.17,11614.0
2019-05-31 11:20:00,64.17,64.27,64.15,64.15,9291.0,64.17,64.27,64.15,64.15,9291.0
2019-05-31 11:25:00,64.13,64.18,64.05,64.1,19926.0,64.13,64.18,64.05,64.1,19926.0
2019-05-31 11:30:00,64.09,64.12,64.05,64.07,22162.0,64.09,64.12,64.05,64.07,22162.0
2019-05-31 11:35:00,64.07,64.09,64.0,64.06,11615.0,64.07,64.09,64.0,64.06,11615.0
2019-05-31 11:40:00,64.06,64.12,64.04,64.08,19107.0,64.06,64.12,64.04,64.08,19107.0
2019-05-31 11:45:00,64.06,64.12,64.06,64.09,18461.0,64.06,64.12,64.06,64.09,18461.0
2019-05-31 11:50:00,64.1,64.11,64.01,64.08,18375.0,64.1,64.11,64.01,64.08,18375.0
2019-05-31 11:55:00,64.07,64.07,63.98,64.06,6527.0,64.07,64.07,63.98,64.06,6527.0
2019-05-31 12:00:00,64.06,64.08,63.99,63.99,5300.0,64.06,64.08,63.99,63.99,5300.0
2019-05-31 12:05:00,64.0,64.01,63.94,63.96,5985.0,64.0,64.01,63.94,63.96,5985.0
2019-05-31 12:10:00,63.96,63.96,63.89,63.96,5510.0,63.96,63.96,63.89,63.96,5510.0
2019-05-31 12:15:00,63.99,64.0,63.92,63.97,8494.0,63.99,64.0,63.92,63.97,8494.0
2019-05-31 12:20:00,63.97,64.0,63.89,63.94,4757.0,63.97,64.0,63.89,63.94,4757.0
2019-05-31 12:25:00,63.94,63.99,63.93,63.97,6017.0,63.94,63.99,63.93,63.97,6017.0
2019-05-31 12:30:00,63.94,63.96,63.92,63.94,17207.0,63.94,63.96,63.92,63.94,17207.0
2019-05-31 12:35:00,63.95,63.97,63.88,63.91,7300.0,63.95,63.97,63.88,63.91,7300.0
2019-05-31 12:40:00,63.91,63.95,63.88,63.89,5770.0,63.91,63.95,63.88,63.89,5770.0
2019-05-31 12:45:00,63.88,63.97,63.85,63.91,9388.0,63.88,63.97,63.85,63.91,9388.0
2019-05-31 12:50:00,63.92,63.95,63.91,63.94,10656.0,63.92,63.95,63.91,63.94,10656.0
2019-05-31 12:55:00,63.94,63.95,63.84,63.87,10473.0,63.94,63.95,63.84,63.87,10473.0
2019-05-31 13:00:00,63.9,63.9,63.85,63.85,3134.0,63.9,63.9,63.85,63.85,3134.0
2019-05-31 13:05:00,63.84,63.86,63.82,63.85,6728.0,63.84,63.86,63.82,63.85,6728.0
2019-05-31 13:10:00,63.85,63.87,63.83,63.86,34640.0,63.85,63.87,63.83,63.86,34640.0
2019-05-31 13:15:00,63.87,63.96,63.87,63.89,7700.0,63.87,63.96,63.87,63.89,7700.0
2019-05-31 13:20:00,63.9,63.91,63.86,63.9,8397.0,63.9,63.91,63.86,63.9,8397.0
2019-05-31 13:25:00,63.89,63.92,63.87,63.92,2800.0,63.89,63.92,63.87,63.92,2800.0
2019-05-31 13:30:00,63.92,63.94,63.89,63.92,17780.0,63.92,63.94,63.89,63.92,17780.0
2019-05-31 13:35:00,63.92,63.97,63.88,63.95,48348.0,63.92,63.97,63.88,63.95,48348.0
2019-05-31 13:40:00,63.96,64.0,63.92,64.0,4201.0,63.96,64.0,63.92,64.0,4201.0
2019-05-31 13:45:00,64.01,64.05,64.01,64.01,5553.0,64.01,64.05,64.01,64.01,5553.0
2019-05-31 13:50:00,64.01,64.01,63.9,63.92,6812.0,64.01,64.01,63.9,63.92,6812.0
2019-05-31 13:55:00,63.93,63.99,63.93,63.94,8172.0,63.93,63.99,63.93,63.94,8172.0
2019-05-31 14:00:00,63.95,63.95,63.84,63.85,8568.0,63.95,63.95,63.84,63.85,8568.0
2019-05-31 14:05:00,63.85,63.9,63.84,63.88,7330.0,63.85,63.9,63.84,63.88,7330.0
2019-05-31 14:10:00,63.89,63.89,63.81,63.83,8500.0,63.89,63.89,63.81,63.83,8500.0
2019-05-31 14:15:00,63.82,63.84,63.74,63.8,7833.0,63.82,63.84,63.74,63.8,7833.0
2019-05-31 14:20:00,63.78,63.83,63.75,63.82,8176.0,63.78,63.83,63.75,63.82,8176.0
2019-05-31 14:25:00,63.8,63.81,63.76,63.76,7000.0,63.8,63.81,63.76,63.76,7000.0
2019-05-31 14:30:00,63.75,63.76,63.66,63.66,5600.0,63.75,63.76,63.66,63.66,5600.0
2019-05-31 14:35:00,63.69,63.71,63.66,63.69,6862.0,63.69,63.71,63.66,63.69,6862.0
2019-05-31 14:40:00,63.68,63.77,63.68,63.76,16146.0,63.68,63.77,63.68,63.76,16146.0
2019-05-31 14:45:00,63.76,63.81,63.72,63.72,8738.0,63.76,63.81,63.72,63.72,8738.0
2019-05-31 14:50:00,63.74,63.81,63.74,63.75,7507.0,63.74,63.81,63.74,63.75,7507.0
2019-05-31 14:55:00,63.73,63.74,63.69,63.69,6686.0,63.73,63.74,63.69,63.69,6686.0
2019-05-31 15:00:00,63.68,63.69,63.57,63.57,9041.0,63.68,63.69,63.57,63.57,9041.0
2019-05-31 15:05:00,63.58,63.61,63.55,63.57,7841.0,63.58,63.61,63.55,63.57,7841.0
2019-05-31 15:10:00,63.56,63.64,63.55,63.63,9591.0,63.56,63.64,63.55,63.63,9591.0
2019-05-31 15:15:00,63.66,63.66,63.55,63.56,7801.0,63.66,63.66,63.55,63.56,7801.0
2019-05-31 15:20:00,63.55,63.58,63.48,63.5,10473.0,63.55,63.58,63.48,63.5,10473.0
2019-05-31 15:25:00,63.5,63.54,63.44,63.53,14116.0,63.5,63.54,63.44,63.53,14116.0
2019-05-31 15:30:00,63.52,63.52,63.46,63.46,15145.0,63.52,63.52,63.46,63.46,15145.0
2019-05-31 15:35:00,63.46,63.46,63.36,63.43,21377.0,63.46,63.46,63.36,63.43,21377.0
2019-05-31 15:40:00,63.43,63.51,63.4,63.47,25274.0,63.43,63.51,63.4,63.47,25274.0
2019-05-31 15:45:00,63.46,63.6,63.45,63.59,31285.0,63.46,63.6,63.45,63.59,31285.0
2019-05-31 15:50:00,63.59,63.61,63.49,63.5,35280.0,63.59,63.61,63.49,63.5,35280.0
2019-05-31 15:55:00,63.5,63.7,63.48,63.56,140268.0,63.5,63.7,63.48,63.56,140268.0
2019-06-03 09:30:00,63.31,63.74,63.21,63.67,59596.0,63.31,63.74,63.21,63.67,59596.0
2019-06-03 09:35:00,63.71,63.8,63.5,63.59,26620.0,63.71,63.8,63.5,63.59,26620.0
2019-06-03 09:40:00,63.57,63.6,63.4,63.44,7904.0,63.57,63.6,63.4,63.44,7904.0
2019-06-03 09:45:00,63.45,63.46,62.93,63.02,21557.0,63.45,63.46,62.93,63.02,21557.0
2019-06-03 09:50:00,63.03,63.11,62.85,62.89,15155.0,63.03,63.11,62.85,62.89,15155.0
2019-06-03 09:55:00,62.94,62.97,62.64,62.64,15260.0,62.94,62.97,62.64,62.64,15260.0
2019-06-03 10:00:00,62.63,62.68,62.21,62.52,47778.0,62.63,62.68,62.21,62.52,47778.0
2019-06-03 10:05:00,62.53,62.78,62.48,62.65,18614.0,62.53,62.78,62.48,62.65,18614.0
2019-06-03 10:10:00,62.67,62.91,62.67,62.91,17434.0,62.67,62.91,62.67,62.91,17434.0
2019-06-03 10:15:00,62.91,63.14,62.81,63.03,25884.0,62.91,63.14,62.81,63.03,25884.0
2019-06-03 10:20:00,63.05,63.12,62.98,63.1,10405.0,63.05,63.12,62.98,63.1,10405.0
2019-06-03 10:25:00,63.12,63.25,63.1,63.24,29192.0,63.12,63.25,63.1,63.24,29192.0
2019-06-03 10:30:00,63.27,63.27,63.11,63.15,9283.0,63.27,63.27,63.11,63.15,9283.0
2019-06-03 10:35:00,63.15,63.18,63.04,63.18,11899.0,63.15,63.18,63.04,63.18,11899.0
2019-06-03 10:40:00,63.19,63.29,63.1,63.27,24680.0,63.19,63.29,63.1,63.27,24680.0
2019-06-03 10:45:00,63.26,63.26,63.16,63.2,18307.0,63.26,63.26,63.16,63.2,18307.0
2019-06-03 10:50:00,63.18,63.2,63.1,63.14,14341.0,63.18,63.2,63.1,63.14,14341.0
2019-06-03 10:55:00,63.13,63.2,63.1,63.15,20650.0,63.13,63.2,63.1,63.15,20650.0
2019-06-03 11:00:00,63.15,63.21,63.14,63.17,13404.0,63.15,63.21,63.14,63.17,13404.0
2019-06-03 11:05:00,63.2,63.2,63.12,63.14,5700.0,63.2,63.2,63.12,63.14,5700.0
2019-06-03 11:10:00,63.1,63.2,63.04,63.04,18519.0,63.1,63.2,63.04,63.04,18519.0
2019-06-03 11:15:00,63.05,63.16,63.03,63.16,5950.0,63.05,63.16,63.03,63.16,5950.0
2019-06-03 11:20:00,63.13,63.46,63.13,63.42,19001.0,63.13,63.46,63.13,63.42,19001.0
2019-06-03 11:25:00,63.4,63.46,63.36,63.4,18600.0,63.4,63.46,63.36,63.4,18600.0
2019-06-03 11:30:00,63.37,63.42,63.3,63.34,9723.0,63.37,63.42,63.3,63.34,9723.0
2019-06-03 11:35:00,63.35,63.39,63.34,63.39,5307.0,63.35,63.39,63.34,63.39,5307.0
2019-06-03 11:40:00,63.38,63.44,63.31,63.37,6872.0,63.38,63.44,63.31,63.37,6872.0
2019-06-03 11:45:00,63.38,63.42,63.28,63.29,10299.0,63.38,63.42,63.28,63.29,10299.0
2019-06-03 11:50:00,63.28,63.29,63.21,63.24,6932.0,63.28,63.29,63.21,63.24,6932.0
2019-06-03 11:55:00,63.25,63.26,63.17,63.2,7048.0,63.25,63.26,63.17,63.2,7048.0
2019-06-03 12:00:00,63.2,63.24,63.16,63.2,15615.0,63.2,63.24,63.16,63.2,15615.0
2019-06-03 12:05:00,63.2,63.2,62.88,62.94,19185.0,63.2,63.2,62.88,62.94,19185.0
2019-06-03 12:10:00,62.93,63.01,62.85,62.9,10001.0,62.93,63.01,62.85,62.9,10001.0
2019-06-03 12:15:00,62.88,63.0,62.88,62.96,20900.0,62.88,63.0,62.88,62.96,20900.0
2019-06-03 12:20:00,62.97,62.99,62.79,62.8,18605.0,62.97,62.99,62.79,62.8,18605.0
2019-06-03 12:25:00,62.79,62.9,62.76,62.83,21052.0,62.79,62.9,62.76,62.83,21052.0
2019-06-03 12:30:00,62.84,62.87,62.6,62.6,11219.0,62.84,62.87,62.6,62.6,11219.0
2019-06-03 12:35:00,62.6,62.77,62.59,62.73,14363.0,62.6,62.77,62.59,62.73,14363.0
2019-06-03 12:40:00,62.68,62.73,62.63,62.67,4676.0,62.68,62.73,62.63,62.67,4676.0
2019-06-03 12:45:00,62.67,62.81,62.66,62.77,10405.0,62.67,62.81,62.66,62.77,10405.0
2019-06-03 12:50:00,62.76,62.76,62.67,62.7,9675.0,62.76,62.76,62.67,62.7,9675.0
2019-06-03 12:55:00,62.72,62.78,62.63,62.64,5624.0,62.72,62.78,62.63,62.64,5624.0
2019-06-03 13:00:00,62.64,62.67,62.54,62.66,16319.0,62.64,62.67,62.54,62.66,16319.0
2019-06-03 13:05:00,62.67,62.68,62.58,62.68,9017.0,62.67,62.68,62.58,62.68,9017.0
2019-06-03 13:10:00,62.68,62.74,62.62,62.73,7999.0,62.68,62.74,62.62,62.73,7999.0
2019-06-03 13:15:00,62.71,62.74,62.65,62.67,10844.0,62.71,62.74,62.65,62.67,10844.0
2019-06-03 13:20:00,62.67,62.71,62.51,62.61,22218.0,62.67,62.71,62.51,62.61,22218.0
2019-06-03 13:25:00,62.65,62.98,62.63,62.72,47954.0,62.65,62.98,62.63,62.72,47954.0
2019-06-03 13:30:00,62.7,62.72,62.34,62.37,23171.0,62.7,62.72,62.34,62.37,23171.0
2019-06-03 13:35:00,62.37,62.4,62.22,62.22,22772.0,62.37,62.4,62.22,62.22,22772.0
2019-06-03 13:40:00,62.21,62.42,62.21,62.36,16673.0,62.21,62.42,62.21,62.36,16673.0
2019-06-03 13:45:00,62.32,62.43,62.29,62.29,11699.0,62.32,62.43,62.29,62.29,11699.0
2019-06-03 13:50:00,62.29,62.37,62.24,62.25,15917.0,62.29,62.37,62.24,62.25,15917.0
2019-06-03 13:55:00,62.25,62.45,62.15,62.45,13743.0,62.25,62.45,62.15,62.45,13743.0
2019-06-03 14:00:00,62.44,62.61,62.38,62.57,19315.0,62.44,62.61,62.38,62.57,19315.0
2019-06-03 14:05:00,62.57,62.57,62.45,62.51,5677.0,62.57,62.57,62.45,62.51,5677.0
2019-06-03 14:10:00,62.51,62.51,62.34,62.36,10629.0,62.51,62.51,62.34,62.36,10629.0
2019-06-03 14:15:00,62.33,62.33,62.23,62.24,10066.0,62.33,62.33,62.23,62.24,10066.0
2019-06-03 14:20:00,62.22,62.27,62.19,62.22,11603.0,62.22,62.27,62.19,62.22,11603.0
2019-06-03 14:25:00,62.22,62.24,62.15,62.2,11270.0,62.22,62.24,62.15,62.2,11270.0
2019-06-03 14:30:00,62.22,62.32,62.09,62.09,15243.0,62.22,62.32,62.09,62.09,15243.0
2019-06-03 14:35:00,62.1,62.11,61.94,62.07,20656.0,62.1,62.11,61.94,62.07,20656.0
2019-06-03 14:40:00,62.07,62.13,62.03,62.09,11005.0,62.07,62.13,62.03,62.09,11005.0
2019-06-03 14:45:00,62.08,62.13,61.94,61.99,13115.0,62.08,62.13,61.94,61.99,13115.0
2019-06-03 14:50:00,61.97,61.99,61.88,61.91,11562.0,61.97,61.99,61.88,61.91,11562.0
2019-06-03 14:55:00,61.92,61.97,61.88,61.94,16274.0,61.92,61.97,61.88,61.94,16274.0
2019-06-03 15:00:00,61.94,61.97,61.6,61.62,30451.0,61.94,61.97,61.6,61.62,30451.0
2019-06-03 15:05:00,61.64,61.74,61.58,61.58,45017.0,61.64,61.74,61.58,61.58,45017.0
2019-06-03 15:10:00,61.58,61.6,61.39,61.55,40486.0,61.58,61.6,61.39,61.55,40486.0
2019-06-03 15:15:00,61.55,61.6,61.32,61.51,74611.0,61.55,61.6,61.32,61.51,74611.0
2019-06-03 15:20:00,61.5,61.67,61.45,61.61,28304.0,61.5,61.67,61.45,61.61,28304.0
2019-06-03 15:25:00,61.6,61.69,61.46,61.59,65685.0,61.6,61.69,61.46,61.59,65685.0
2019-06-03 15:30:00,61.57,61.59,61.4,61.5,27549.0,61.57,61.59,61.4,61.5,27549.0
2019-06-03 15:35:00,61.53,61.64,61.47,61.53,32490.0,61.53,61.64,61.47,61.53,32490.0
2019-06-03 15:40:00,61.53,61.65,61.52,61.63,28612.0,61.53,61.65,61.52,61.63,28612.0
2019-06-03 15:45:00,61.64,61.73,61.57,61.62,42877.0,61.64,61.73,61.57,61.62,42877.0
2019-06-03 15:50:00,61.61,61.73,61.53,61.66,69799.0,61.61,61.73,61.53,61.66,69799.0
2019-06-03 15:55:00,61.68,61.82,61.65,61.67,184194.0,61.68,61.82,61.65,61.67,184194.0
2019-06-04 09:30:00,62.56,62.72,62.22,62.43,66137.0,62.56,62.72,62.22,62.43,66137.0
2019-06-04 09:35:00,62.4,62.68,62.34,62.4,37787.0,62.4,62.68,62.34,62.4,37787.0
2019-06-04 09:40:00,62.43,62.8,62.39,62.68,34606.0,62.43,62.8,62.39,62.68,34606.0
2019-06-04 09:45:00,62.72,62.97,62.62,62.64,24616.0,62.72,62.97,62.62,62.64,24616.0
2019-06-04 09:50:00,62.68,62.94,62.62,62.8,42863.0,62.68,62.94,62.62,62.8,42863.0
2019-06-04 09:55:00,62.83,62.9,62.62,62.72,21965.0,62.83,62.9,62.62,62.72,21965.0
2019-06-04 10:00:00,62.69,62.8,62.68,62.71,14364.0,62.69,62.8,62.68,62.71,14364.0
2019-06-04 10:05:00,62.71,62.83,62.66,62.74,15655.0,62.71,62.83,62.66,62.74,15655.0
2019-06-04 10:10:00,62.75,62.97,62.74,62.9,42403.0,62.75,62.97,62.74,62.9,42403.0
2019-06-04 10:15:00,62.9,63.1,62.85,63.06,36476.0,62.9,63.1,62.85,63.06,36476.0
2019-06-04 10:20:00,63.03,63.16,62.97,63.16,27985.0,63.03,63.16,62.97,63.16,27985.0
2019-06-04 10:25:00,63.16,63.36,63.05,63.34,68934.0,63.16,63.36,63.05,63.34,68934.0
2019-06-04 10:30:00,63.35,63.41,63.28,63.28,12560.0,63.35,63.41,63.28,63.28,12560.0
2019-06-04 10:35:00,63.27,63.27,63.06,63.06,21993.0,63.27,63.27,63.06,63.06,21993.0
2019-06-04 10:40:00,63.08,63.11,63.01,63.01,44248.0,63.08,63.11,63.01,63.01,44248.0
2019-06-04 10:45:00,63.0,63.13,62.98,63.11,27640.0,63.0,63.13,62.98,63.11,27640.0
2019-06-04 10:50:00,63.11,63.23,63.11,63.19,21115.0,63.11,63.23,63.11,63.19,21115.0
2019-06-04 10:55:00,63.18,63.21,63.17,63.2,44547.0,63.18,63.21,63.17,63.2,44547.0
2019-06-04 11:00:00,63.19,63.41,63.17,63.35,34582.0,63.19,63.41,63.17,63.35,34582.0
2019-06-04 11:05:00,63.35,63.37,63.18,63.21,68288.0,63.35,63.37,63.18,63.21,68288.0
2019-06-04 11:10:00,63.2,63.23,63.16,63.18,84971.0,63.2,63.23,63.16,63.18,84971.0
2019-06-04 11:15:00,63.18,63.28,63.15,63.28,35073.0,63.18,63.28,63.15,63.28,35073.0
2019-06-04 11:20:00,63.3,63.36,63.18,63.18,71361.0,63.3,63.36,63.18,63.18,71361.0
2019-06-04 11:25:00,63.19,63.5,63.17,63.5,54749.0,63.19,63.5,63.17,63.5,54749.0
2019-06-04 11:30:00,63.5,63.51,63.39,63.48,17957.0,63.5,63.51,63.39,63.48,17957.0
2019-06-04 11:35:00,63.48,63.48,63.31,63.32,12496.0,63.48,63.48,63.31,63.32,12496.0
2019-06-04 11:40:00,63.34,63.47,63.31,63.44,12422.0,63.34,63.47,63.31,63.44,12422.0
2019-06-04 11:45:00,63.42,63.44,63.29,63.3,46639.0,63.42,63.44,63.29,63.3,46639.0
2019-06-04 11:50:00,63.3,63.3,63.22,63.24,7249.0,63.3,63.3,63.22,63.24,7249.0
2019-06-04 11:55:00,63.26,63.3,63.2,63.22,15743.0,63.26,63.3,63.2,63.22,15743.0
2019-06-04 12:00:00,63.23,63.3,63.14,63.15,12565.0,63.23,63.3,63.14,63.15,12565.0
2019-06-04 12:05:00,63.14,63.15,63.06,63.09,10253.0,63.14,63.15,63.06,63.09,10253.0
2019-06-04 12:10:00,63.09,63.09,63.02,63.08,9421.0,63.09,63.09,63.02,63.08,9421.0
2019-06-04 12:15:00,63.09,63.13,63.07,63.13,11145.0,63.09,63.13,63.07,63.13,11145.0
2019-06-04 12:20:00,63.12,63.16,63.1,63.15,19255.0,63.12,63.16,63.1,63.15,19255.0
2019-06-04 12:25:00,63.15,63.15,63.1,63.1,17233.0,63.15,63.15,63.1,63.1,17233.0
2019-06-04 12:30:00,63.11,63.15,63.07,63.09,11972.0,63.11,63.15,63.07,63.09,11972.0
2019-06-04 12:35:00,63.09,63.15,63.07,63.1,12838.0,63.09,63.15,63.07,63.1,12838.0
2019-06-04 12:40:00,63.1,63.23,63.09,63.23,17107.0,63.1,63.23,63.09,63.23,17107.0
2019-06-04 12:45:00,63.24,63.26,63.2,63.22,29045.0,63.24,63.26,63.2,63.22,29045.0
2019-06-04 12:50:00,63.23,63.29,63.18,63.19,46872.0,63.23,63.29,63.18,63.19,46872.0
2019-06-04 12:55:00,63.2,63.29,63.18,63.18,71800.0,63.2,63.29,63.18,63.18,71800.0
2019-06-04 13:00:00,63.19,63.26,63.19,63.23,26696.0,63.19,63.26,63.19,63.23,26696.0
2019-06-04 13:05:00,63.23,63.3,63.22,63.3,26882.0,63.23,63.3,63.22,63.3,26882.0
2019-06-04 13:10:00,63.31,63.34,63.18,63.2,33328.0,63.31,63.34,63.18,63.2,33328.0
2019-06-04 13:15:00,63.18,63.23,63.16,63.22,13495.0,63.18,63.23,63.16,63.22,13495.0
2019-06-04 13:20:00,63.21,63.21,63.18,63.2,15121.0,63.21,63.21,63.18,63.2,15121.0
2019-06-04 13:25:00,63.2,63.37,63.19,63.37,27210.0,63.2,63.37,63.19,63.37,27210.0
2019-06-04 13:30:00,63.39,63.49,63.37,63.48,9732.0,63.39,63.49,63.37,63.48,9732.0
2019-06-04 13:35:00,63.48,63.52,63.35,63.35,21924.0,63.48,63.52,63.35,63.35,21924.0
2019-06-04 13:40:00,63.34,63.42,63.34,63.37,37734.0,63.34,63.42,63.34,63.37,37734.0
2019-06-04 13:45:00,63.37,63.55,63.35,63.5,87610.0,63.37,63.55,63.35,63.5,87610.0
2019-06-04 13:50:00,63.5,63.5,63.3,63.31,19145.0,63.5,63.5,63.3,63.31,19145.0
2019-06-04 13:55:00,63.3,63.33,63.28,63.29,21961.0,63.3,63.33,63.28,63.29,21961.0
2019-06-04 14:00:00,63.3,63.34,63.27,63.33,23049.0,63.3,63.34,63.27,63.33,23049.0
2019-06-04 14:05:00,63.32,63.38,63.24,63.26,27481.0,63.32,63.38,63.24,63.26,27481.0
2019-06-04 14:10:00,63.27,63.35,63.27,63.33,14090.0,63.27,63.35,63.27,63.33,14090.0
2019-06-04 14:15:00,63.35,63.38,63.26,63.27,32647.0,63.35,63.38,63.26,63.27,32647.0
2019-06-04 14:20:00,63.26,63.32,63.25,63.3,14922.0,63.26,63.32,63.25,63.3,14922.0
2019-06-04 14:25:00,63.29,63.3,63.21,63.23,14404.0,63.29,63.3,63.21,63.23,14404.0
2019-06-04 14:30:00,63.23,63.24,63.19,63.2,8532.0,63.23,63.24,63.19,63.2,8532.0
2019-06-04 14:35:00,63.2,63.22,63.14,63.22,12601.0,63.2,63.22,63.14,63.22,12601.0
2019-06-04 14:40:00,63.22,63.23,63.2,63.22,16166.0,63.22,63.23,63.2,63.22,16166.0
2019-06-04 14:45:00,63.22,63.23,63.19,63.22,23875.0,63.22,63.23,63.19,63.22,23875.0
2019-06-04 14:50:00,63.22,63.26,63.17,63.26,26692.0,63.22,63.26,63.17,63.26,26692.0
2019-06-04 14:55:00,63.25,63.32,63.19,63.2,19810.0,63.25,63.32,63.19,63.2,19810.0
2019-06-04 15:00:00,63.2,63.31,63.19,63.29,8404.0,63.2,63.31,63.19,63.29,8404.0
2019-06-04 15:05:00,63.28,63.3,63.2,63.21,74175.0,63.28,63.3,63.2,63.21,74175.0
2019-06-04 15:10:00,63.21,63.22,63.19,63.2,31788.0,63.21,63.22,63.19,63.2,31788.0
2019-06-04 15:15:00,63.21,63.25,63.2,63.25,14653.0,63.21,63.25,63.2,63.25,14653.0
2019-06-04 15:20:00,63.26,63.3,63.21,63.28,16555.0,63.26,63.3,63.21,63.28,16555.0
2019-06-04 15:25:00,63.29,63.43,63.29,63.42,14708.0,63.29,63.43,63.29,63.42,14708.0
2019-06-04 15:30:00,63.43,63.43,63.37,63.39,18394.0,63.43,63.43,63.37,63.39,18394.0
2019-06-04 15:35:00,63.4,63.45,63.37,63.38,26654.0,63.4,63.45,63.37,63.38,26654.0
2019-06-04 15:40:00,63.37,63.39,63.32,63.35,52227.0,63.37,63.39,63.32,63.35,52227.0
2019-06-04 15:45:00,63.35,63.38,63.33,63.38,46428.0,63.35,63.38,63.33,63.38,46428.0
2019-06-04 15:50:00,63.39,63.44,63.35,63.35,141740.0,63.39,63.44,63.35,63.35,141740.0
2019-06-04 15:55:00,63.35,63.41,63.19,63.21,530122.0,63.35,63.41,63.19,63.21,530122.0
2019-06-05 09:30:00,64.07,64.45,64.06,64.31,66266.0,64.07,64.45,64.06,64.31,66266.0
2019-06-05 09:35:00,64.33,64.66,64.29,64.61,47653.0,64.33,64.66,64.29,64.61,47653.0
2019-06-05 09:40:00,64.66,64.77,64.43,64.49,43476.0,64.66,64.77,64.43,64.49,43476.0
2019-06-05 09:45:00,64.47,64.57,64.37,64.46,82182.0,64.47,64.57,64.37,64.46,82182.0
2019-06-05 09:50:00,64.48,64.51,64.2,64.4,9519.0,64.48,64.51,64.2,64.4,9519.0
2019-06-05 09:55:00,64.37,64.47,64.25,64.42,9554.0,64.37,64.47,64.25,64.42,9554.0
2019-06-05 10:00:00,64.46,64.52,64.25,64.27,16630.0,64.46,64.52,64.25,64.27,16630.0
2019-06-05 10:05:00,64.35,64.37,64.23,64.36,24991.0,64.35,64.37,64.23,64.36,24991.0
2019-06-05 10:10:00,64.38,64.49,64.28,64.29,24681.0,64.38,64.49,64.28,64.29,24681.0
2019-06-05 10:15:00,64.28,64.29,64.12,64.25,26122.0,64.28,64.29,64.12,64.25,26122.0
2019-06-05 10:20:00,64.25,64.38,64.18,64.38,18128.0,64.25,64.38,64.18,64.38,18128.0
2019-06-05 10:25:00,64.34,64.38,64.21,64.23,6031.0,64.34,64.38,64.21,64.23,6031.0
2019-06-05 10:30:00,64.26,64.26,64.1,64.21,26808.0,64.26,64.26,64.1,64.21,26808.0
2019-06-05 10:35:00,64.21,64.26,64.13,64.26,14064.0,64.21,64.26,64.13,64.26,14064.0
2019-06-05 10:40:00,64.31,64.32,64.18,64.2,17517.0,64.31,64.32,64.18,64.2,17517.0
2019-06-05 10:45:00,64.18,64.18,63.9,63.9,14087.0,64.18,64.18,63.9,63.9,14087.0
2019-06-05 10:50:00,63.92,64.01,63.86,64.01,8220.0,63.92,64.01,63.86,64.01,8220.0
2019-06-05 10:55:00,64.04,64.09,63.89,63.93,7387.0,64.04,64.09,63.89,63.93,7387.0
2019-06-05 11:00:00,63.93,64.12,63.88,64.09,9230.0,63.93,64.12,63.88,64.09,9230.0
2019-06-05 11:05:00,64.07,64.17,63.95,63.99,11340.0,64.07,64.17,63.95,63.99,11340.0
2019-06-05 11:10:00,64.0,64.11,63.97,64.08,6197.0,64.0,64.11,63.97,64.08,6197.0
2019-06-05 11:15:00,64.11,64.16,64.02,64.15,8014.0,64.11,64.16,64.02,64.15,8014.0
2019-06-05 11:20:00,64.14,64.3,64.14,64.3,3240.0,64.14,64.3,64.14,64.3,3240.0
2019-06-05 11:25:00,64.29,64.55,64.22,64.52,23430.0,64.29,64.55,64.22,64.52,23430.0
2019-06-05 11:30:00,64.55,64.6,64.47,64.49,8803.0,64.55,64.6,64.47,64.49,8803.0
2019-06-05 11:35:00,64.51,64.53,64.47,64.5,8621.0,64.51,64.53,64.47,64.5,8621.0
2019-06-05 11:40:00,64.48,64.62,64.46,64.55,14307.0,64.48,64.62,64.46,64.55,14307.0
2019-06-05 11:45:00,64.54,64.59,64.5,64.52,8753.0,64.54,64.59,64.5,64.52,8753.0
2019-06-05 11:50:00,64.5,64.6,64.5,64.55,14590.0,64.5,64.6,64.5,64.55,14590.0
2019-06-05 11:55:00,64.55,64.6,64.51,64.55,17071.0,64.55,64.6,64.51,64.55,17071.0
2019-06-05 12:00:00,64.54,64.57,64.49,64.52,28195.0,64.54,64.57,64.49,64.52,28195.0
2019-06-05 12:05:00,64.54,64.57,64.52,64.52,23345.0,64.54,64.57,64.52,64.52,23345.0
2019-06-05 12:10:00,64.52,64.54,64.46,64.47,7621.0,64.52,64.54,64.46,64.47,7621.0
2019-06-05 12:15:00,64.47,64.54,64.43,64.51,22140.0,64.47,64.54,64.43,64.51,22140.0
2019-06-05 12:20:00,64.52,64.56,64.48,64.52,25256.0,64.52,64.56,64.48,64.52,25256.0
2019-06-05 12:25:00,64.52,64.7,64.51,64.69,45158.0,64.52,64.7,64.51,64.69,45158.0
2019-06-05 12:30:00,64.7,64.7,64.46,64.51,8867.0,64.7,64.7,64.46,64.51,8867.0
2019-06-05 12:35:00,64.51,64.52,64.44,64.5,4943.0,64.51,64.52,64.44,64.5,4943.0
2019-06-05 12:40:00,64.5,64.57,64.47,64.53,56107.0,64.5,64.57,64.47,64.53,56107.0
2019-06-05 12:45:00,64.55,64.63,64.55,64.59,12423.0,64.55,64.63,64.55,64.59,12423.0
2019-06-05 12:50:00,64.59,64.84,64.57,64.73,25932.0,64.59,64.84,64.57,64.73,25932.0
2019-06-05 12:55:00,64.72,64.72,64.62,64.62,7668.0,64.72,64.72,64.62,64.62,7668.0
2019-06-05 13:00:00,64.61,64.69,64.58,64.59,26360.0,64.61,64.69,64.58,64.59,26360.0
2019-06-05 13:05:00,64.59,64.64,64.48,64.56,56279.0,64.59,64.64,64.48,64.56,56279.0
2019-06-05 13:10:00,64.55,64.61,64.5,64.5,83957.0,64.55,64.61,64.5,64.5,83957.0
2019-06-05 13:15:00,64.5,64.56,64.5,64.53,25128.0,64.5,64.56,64.5,64.53,25128.0
2019-06-05 13:20:00,64.52,64.54,64.43,64.44,7447.0,64.52,64.54,64.43,64.44,7447.0
2019-06-05 13:25:00,64.45,64.47,64.4,64.41,11719.0,64.45,64.47,64.4,64.41,11719.0
2019-06-05 13:30:00,64.42,64.45,64.37,64.4,7797.0,64.42,64.45,64.37,64.4,7797.0
2019-06-05 13:35:00,64.43,64.44,64.37,64.39,7328.0,64.43,64.44,64.37,64.39,7328.0
2019-06-05 13:40:00,64.37,64.42,64.33,64.39,5026.0,64.37,64.42,64.33,64.39,5026.0
2019-06-05 13:45:00,64.4,64.41,64.34,64.37,7875.0,64.4,64.41,64.34,64.37,7875.0
2019-06-05 13:50:00,64.37,64.38,64.32,64.32,6481.0,64.37,64.38,64.32,64.32,6481.0
2019-06-05 13:55:00,64.31,64.43,64.28,64.39,10105.0,64.31,64.43,64.28,64.39,10105.0
2019-06-05 14:00:00,64.38,64.41,64.34,64.36,11873.0,64.38,64.41,64.34,64.36,11873.0
2019-06-05 14:05:00,64.36,64.43,64.34,64.43,4215.0,64.36,64.43,64.34,64.43,4215.0
2019-06-05 14:10:00,64.45,64.46,64.36,64.36,10136.0,64.45,64.46,64.36,64.36,10136.0
2019-06-05 14:15:00,64.34,64.36,64.3,64.3,8483.0,64.34,64.36,64.3,64.3,8483.0
2019-06-05 14:20:00,64.33,64.39,64.29,64.39,11444.0,64.33,64.39,64.29,64.39,11444.0
2019-06-05 14:25:00,64.38,64.4,64.35,64.38,9842.0,64.38,64.4,64.35,64.38,9842.0
2019-06-05 14:30:00,64.39,64.47,64.38,64.47,10374.0,64.39,64.47,64.38,64.47,10374.0
2019-06-05 14:35:00,64.47,64.53,64.47,64.5,21267.0,64.47,64.53,64.47,64.5,21267.0
2019-06-05 14:40:00,64.51,64.53,64.47,64.49,7765.0,64.51,64.53,64.47,64.49,7765.0
2019-06-05 14:45:00,64.53,64.53,64.45,64.46,11574.0,64.53,64.53,64.45,64.46,11574.0
2019-06-05 14:50:00,64.46,64.46,64.4,64.43,7224.0,64.46,64.46,64.4,64.43,7224.0
2019-06-05 14:55:00,64.43,64.5,64.42,64.49,10284.0,64.43,64.5,64.42,64.49,10284.0
2019-06-05 15:00:00,64.48,64.48,64.42,64.44,9807.0,64.48,64.48,64.42,64.44,9807.0
2019-06-05 15:05:00,64.44,64.47,64.37,64.38,11702.0,64.44,64.47,64.37,64.38,11702.0
2019-06-05 15:10:00,64.39,64.46,64.38,64.43,6974.0,64.39,64.46,64.38,64.43,6974.0
2019-06-05 15:15:00,64.42,64.47,64.4,64.45,7199.0,64.42,64.47,64.4,64.45,7199.0
2019-06-05 15:20:00,64.44,64.47,64.43,64.44,8268.0,64.44,64.47,64.43,64.44,8268.0
2019-06-05 15:25:00,64.44,64.46,64.37,64.39,13734.0,64.44,64.46,64.37,64.39,13734.0
2019-06-05 15:30:00,64.39,64.39,64.27,64.32,25570.0,64.39,64.39,64.27,64.32,25570.0
2019-06-05 15:35:00,64.33,64.34,64.24,64.33,16448.0,64.33,64.34,64.24,64.33,16448.0
2019-06-05 15:40:00,64.33,64.39,64.32,64.37,21959.0,64.33,64.39,64.32,64.37,21959.0
2019-06-05 15:45:00,64.38,64.42,64.37,64.41,27865.0,64.38,64.42,64.37,64.41,27865.0
2019-06-05 15:50:00,64.41,64.56,64.41,64.56,40468.0,64.41,64.56,64.41,64.56,40468.0
2019-06-05 15:55:00,64.56,64.59,64.46,64.5,116263.0,64.56,64.59,64.46,64.5,116263.0
2019-06-06 09:30:00,64.7,64.79,64.41,64.47,55221.0,64.7,64.79,64.41,64.47,55221.0
2019-06-06 09:35:00,64.45,64.57,64.32,64.41,63146.0,64.45,64.57,64.32,64.41,63146.0
2019-06-06 09:40:00,64.41,64.41,64.0,64.05,48186.0,64.41,64.41,64.0,64.05,48186.0
2019-06-06 09:45:00,64.06,64.22,63.96,64.13,24388.0,64.06,64.22,63.96,64.13,24388.0
2019-06-06 09:50:00,64.08,64.23,64.06,64.06,19411.0,64.08,64.23,64.06,64.06,19411.0
2019-06-06 09:55:00,64.09,64.13,63.97,63.99,18723.0,64.09,64.13,63.97,63.99,18723.0
2019-06-06 10:00:00,64.01,64.05,63.89,63.99,10405.0,64.01,64.05,63.89,63.99,10405.0
2019-06-06 10:05:00,63.96,64.03,63.8,63.81,7857.0,63.96,64.03,63.8,63.81,7857.0
2019-06-06 10:10:00,63.8,63.87,63.74,63.82,9960.0,63.8,63.87,63.74,63.82,9960.0
2019-06-06 10:15:00,63.82,63.9,63.73,63.78,10547.0,63.82,63.9,63.73,63.78,10547.0
2019-06-06 10:20:00,63.79,64.04,63.79,64.01,21927.0,63.79,64.04,63.79,64.01,21927.0
2019-06-06 10:25:00,64.0,64.0,63.76,63.76,20331.0,64.0,64.0,63.76,63.76,20331.0
2019-06-06 10:30:00,63.78,63.9,63.69,63.88,40059.0,63.78,63.9,63.69,63.88,40059.0
2019-06-06 10:35:00,63.9,63.92,63.79,63.79,11573.0,63.9,63.92,63.79,63.79,11573.0
2019-06-06 10:40:00,63.79,63.82,63.69,63.73,14064.0,63.79,63.82,63.69,63.73,14064.0
2019-06-06 10:45:00,63.71,63.78,63.66,63.78,10456.0,63.71,63.78,63.66,63.78,10456.0
2019-06-06 10:50:00,63.78,63.86,63.74,63.84,17156.0,63.78,63.86,63.74,63.84,17156.0
2019-06-06 10:55:00,63.83,63.83,63.75,63.79,10550.0,63.83,63.83,63.75,63.79,10550.0
2019-06-06 11:00:00,63.77,63.84,63.74,63.83,14099.0,63.77,63.84,63.74,63.83,14099.0
2019-06-06 11:05:00,63.81,63.94,63.81,63.94,42959.0,63.81,63.94,63.81,63.94,42959.0
2019-06-06 11:10:00,63.91,64.04,63.9,64.04,20726.0,63.91,64.04,63.9,64.04,20726.0
2019-06-06 11:15:00,64.04,64.05,63.98,64.04,11124.0,64.04,64.05,63.98,64.04,11124.0
2019-06-06 11:20:00,64.05,64.19,64.05,64.19,9968.0,64.05,64.19,64.05,64.19,9968.0
2019-06-06 11:25:00,64.19,64.39,64.19,64.36,18400.0,64.19,64.39,64.19,64.36,18400.0
2019-06-06 11:30:00,64.36,64.49,64.36,64.45,13690.0,64.36,64.49,64.36,64.45,13690.0
2019-06-06 11:35:00,64.44,64.48,64.36,64.45,16963.0,64.44,64.48,64.36,64.45,16963.0
2019-06-06 11:40:00,64.45,64.51,64.39,64.39,15884.0,64.45,64.51,64.39,64.39,15884.0
2019-06-06 11:45:00,64.38,64.43,64.26,64.29,11929.0,64.38,64.43,64.26,64.29,11929.0
2019-06-06 11:50:00,64.3,64.34,64.23,64.25,6963.0,64.3,64.34,64.23,64.25,6963.0
2019-06-06 11:55:00,64.26,64.29,64.21,64.26,7698.0,64.26,64.29,64.21,64.26,7698.0
2019-06-06 12:00:00,64.25,64.3,64.21,64.22,7175.0,64.25,64.3,64.21,64.22,7175.0
2019-06-06 12:05:00,64.2,64.22,64.14,64.21,6196.0,64.2,64.22,64.14,64.21,6196.0
2019-06-06 12:10:00,64.19,64.22,64.16,64.16,5001.0,64.19,64.22,64.16,64.16,5001.0
2019-06-06 12:15:00,64.16,64.26,64.16,64.22,7449.0,64.16,64.26,64.16,64.22,7449.0
2019-06-06 12:20:00,64.23,64.26,64.2,64.22,5702.0,64.23,64.26,64.2,64.22,5702.0
2019-06-06 12:25:00,64.22,64.24,64.19,64.2,4991.0,64.22,64.24,64.19,64.2,4991.0
2019-06-06 12:30:00,64.21,64.26,64.17,64.19,8391.0,64.21,64.26,64.17,64.19,8391.0
2019-06-06 12:35:00,64.19,64.2,64.12,64.16,8135.0,64.19,64.2,64.12,64.16,8135.0
2019-06-06 12:40:00,64.16,64.21,64.15,64.16,5882.0,64.16,64.21,64.15,64.16,5882.0
2019-06-06 12:45:00,64.14,64.27,64.11,64.27,12127.0,64.14,64.27,64.11,64.27,12127.0
2019-06-06 12:50:00,64.25,64.25,64.13,64.15,8789.0,64.25,64.25,64.13,64.15,8789.0
2019-06-06 12:55:00,64.15,64.24,64.15,64.2,10125.0,64.15,64.24,64.15,64.2,10125.0
2019-06-06 13:00:00,64.2,64.22,64.17,64.19,7842.0,64.2,64.22,64.17,64.19,7842.0
2019-06-06 13:05:00,64.19,64.21,64.18,64.21,9296.0,64.19,64.21,64.18,64.21,9296.0
2019-06-06 13:10:00,64.2,64.34,64.2,64.31,17992.0,64.2,64.34,64.2,64.31,17992.0
2019-06-06 13:15:00,64.31,64.33,64.19,64.22,8831.0,64.31,64.33,64.19,64.22,8831.0
2019-06-06 13:20:00,64.21,64.21,64.16,64.19,3230.0,64.21,64.21,64.16,64.19,3230.0
2019-06-06 13:25:00,64.19,64.24,64.19,64.23,4400.0,64.19,64.24,64.19,64.23,4400.0
2019-06-06 13:30:00,64.23,64.24,64.18,64.22,26524.0,64.23,64.24,64.18,64.22,26524.0
2019-06-06 13:35:00,64.22,64.22,64.15,64.18,8895.0,64.22,64.22,64.15,64.18,8895.0
2019-06-06 13:40:00,64.18,64.29,64.18,64.29,15026.0,64.18,64.29,64.18,64.29,15026.0
2019-06-06 13:45:00,64.28,64.3,64.23,64.24,8185.0,64.28,64.3,64.23,64.24,8185.0
2019-06-06 13:50:00,64.25,64.38,64.24,64.33,86939.0,64.25,64.38,64.24,64.33,86939.0
2019-06-06 13:55:00,64.31,64.34,64.28,64.34,7878.0,64.31,64.34,64.28,64.34,7878.0
2019-06-06 14:00:00,64.34,64.36,64.22,64.28,33057.0,64.34,64.36,64.22,64.28,33057.0
2019-06-06 14:05:00,64.27,64.28,64.21,64.22,7973.0,64.27,64.28,64.21,64.22,7973.0
2019-06-06 14:10:00,64.22,64.28,64.22,64.27,8354.0,64.22,64.28,64.22,64.27,8354.0
2019-06-06 14:15:00,64.27,64.28,64.25,64.26,9038.0,64.27,64.28,64.25,64.26,9038.0
2019-06-06 14:20:00,64.26,64.29,64.25,64.27,21356.0,64.26,64.29,64.25,64.27,21356.0
2019-06-06 14:25:00,64.27,64.27,64.23,64.25,10412.0,64.27,64.27,64.23,64.25,10412.0
2019-06-06 14:30:00,64.25,64.41,64.24,64.35,29447.0,64.25,64.41,64.24,64.35,29447.0
2019-06-06 14:35:00,64.37,64.37,64.27,64.3,10342.0,64.37,64.37,64.27,64.3,10342.0
2019-06-06 14:40:00,64.31,64.32,64.27,64.31,37528.0,64.31,64.32,64.27,64.31,37528.0
2019-06-06 14:45:00,64.31,64.32,64.27,64.3,35350.0,64.31,64.32,64.27,64.3,35350.0
2019-06-06 14:50:00,64.31,64.32,64.27,64.31,11526.0,64.31,64.32,64.27,64.31,11526.0
2019-06-06 14:55:00,64.29,64.32,64.28,64.28,12323.0,64.29,64.32,64.28,64.28,12323.0
2019-06-06 15:00:00,64.28,64.29,64.21,64.26,11187.0,64.28,64.29,64.21,64.26,11187.0
2019-06-06 15:05:00,64.25,64.36,64.24,64.32,22324.0,64.25,64.36,64.24,64.32,22324.0
2019-06-06 15:10:00,64.32,64.32,64.3,64.31,39211.0,64.32,64.32,64.3,64.31,39211.0
2019-06-06 15:15:00,64.31,64.53,64.3,64.47,52375.0,64.31,64.53,64.3,64.47,52375.0
2019-06-06 15:20:00,64.47,64.58,64.45,64.58,13645.0,64.47,64.58,64.45,64.58,13645.0
2019-06-06 15:25:00,64.59,64.69,64.56,64.66,20443.0,64.59,64.69,64.56,64.66,20443.0
2019-06-06 15:30:00,64.64,64.8,64.61,64.79,21312.0,64.64,64.8,64.61,64.79,21312.0
2019-06-06 15:35:00,64.8,64.83,64.73,64.76,23344.0,64.8,64.83,64.73,64.76,23344.0
2019-06-06 15:40:00,64.76,64.78,64.68,64.71,24105.0,64.76,64.78,64.68,64.71,24105.0
2019-06-06 15:45:00,64.71,64.76,64.69,64.74,36668.0,64.71,64.76,64.69,64.74,36668.0
2019-06-06 15:50:00,64.73,64.79,64.66,64.66,34142.0,64.73,64.79,64.66,64.66,34142.0
2019-06-06 15:55:00,64.68,64.85,64.62,64.67,263089.0,64.68,64.85,64.62,64.67,263089.0
2019-06-07 09:30:00,64.88,65.45,64.85,65.42,43883.0,64.88,65.45,64.85,65.42,43883.0
2019-06-07 09:35:00,65.45,65.7,65.37,65.68,19093.0,65.45,65.7,65.37,65.68,19093.0
2019-06-07 09:40:00,65.68,65.75,65.43,65.43,13821.0,65.68,65.75,65.43,65.43,13821.0
2019-06-07 09:45:00,65.44,65.53,65.31,65.42,16007.0,65.44,65.53,65.31,65.42,16007.0
2019-06-07 09:50:00,65.45,65.47,65.14,65.21,25335.0,65.45,65.47,65.14,65.21,25335.0
2019-06-07 09:55:00,65.2,65.27,65.11,65.12,27237.0,65.2,65.27,65.11,65.12,27237.0
2019-06-07 10:00:00,65.14,65.21,64.95,65.02,17088.0,65.14,65.21,64.95,65.02,17088.0
2019-06-07 10:05:00,65.02,65.13,65.01,65.03,23865.0,65.02,65.13,65.01,65.03,23865.0
2019-06-07 10:10:00,65.03,65.06,64.98,64.98,8034.0,65.03,65.06,64.98,64.98,8034.0
2019-06-07 10:15:00,65.01,65.2,65.01,65.16,10044.0,65.01,65.2,65.01,65.16,10044.0
2019-06-07 10:20:00,65.16,65.18,65.08,65.18,68164.0,65.16,65.18,65.08,65.18,68164.0
2019-06-07 10:25:00,65.22,65.51,65.2,65.45,16163.0,65.22,65.51,65.2,65.45,16163.0
2019-06-07 10:30:00,65.46,65.59,65.46,65.55,30206.0,65.46,65.59,65.46,65.55,30206.0
2019-06-07 10:35:00,65.57,65.68,65.56,65.63,10066.0,65.57,65.68,65.56,65.63,10066.0
2019-06-07 10:40:00,65.63,65.68,65.59,65.66,6755.0,65.63,65.68,65.59,65.66,6755.0
2019-06-07 10:45:00,65.65,65.78,65.61,65.63,10742.0,65.65,65.78,65.61,65.63,10742.0
2019-06-07 10:50:00,65.68,65.76,65.65,65.71,15595.0,65.68,65.76,65.65,65.71,15595.0
2019-06-07 10:55:00,65.7,65.94,65.66,65.93,26431.0,65.7,65.94,65.66,65.93,26431.0
2019-06-07 11:00:00,65.91,65.93,65.78,65.78,12397.0,65.91,65.93,65.78,65.78,12397.0
2019-06-07 11:05:00,65.76,65.81,65.6,65.63,9780.0,65.76,65.81,65.6,65.63,9780.0
2019-06-07 11:10:00,65.64,65.73,65.64,65.72,5558.0,65.64,65.73,65.64,65.72,5558.0
2019-06-07 11:15:00,65.7,65.74,65.62,65.72,18989.0,65.7,65.74,65.62,65.72,18989.0
2019-06-07 11:20:00,65.74,65.88,65.71,65.81,19987.0,65.74,65.88,65.71,65.81,19987.0
2019-06-07 11:25:00,65.8,65.8,65.63,65.64,8805.0,65.8,65.8,65.63,65.64,8805.0
2019-06-07 11:30:00,65.63,65.72,65.58,65.62,6952.0,65.63,65.72,65.58,65.62,6952.0
2019-06-07 11:35:00,65.66,65.68,65.45,65.46,12078.0,65.66,65.68,65.45,65.46,12078.0
2019-06-07 11:40:00,65.48,65.6,65.45,65.59,8063.0,65.48,65.6,65.45,65.59,8063.0
2019-06-07 11:45:00,65.59,65.69,65.56,65.66,4862.0,65.59,65.69,65.56,65.66,4862.0
2019-06-07 11:50:00,65.67,65.75,65.65,65.66,7105.0,65.67,65.75,65.65,65.66,7105.0
2019-06-07 11:55:00,65.71,65.76,65.65,65.69,8700.0,65.71,65.76,65.65,65.69,8700.0
2019-06-07 12:00:00,65.67,65.71,65.63,65.68,4205.0,65.67,65.71,65.63,65.68,4205.0
2019-06-07 12:05:00,65.69,65.71,65.61,65.68,7577.0,65.69,65.71,65.61,65.68,7577.0
2019-06-07 12:10:00,65.66,65.74,65.62,65.7,5418.0,65.66,65.74,65.62,65.7,5418.0
2019-06-07 12:15:00,65.7,65.77,65.7,65.72,4600.0,65.7,65.77,65.7,65.72,4600.0
2019-06-07 12:20:00,65.72,65.8,65.66,65.78,8193.0,65.72,65.8,65.66,65.78,8193.0
2019-06-07 12:25:00,65.78,65.85,65.76,65.85,4271.0,65.78,65.85,65.76,65.85,4271.0
2019-06-07 12:30:00,65.84,65.84,65.79,65.83,4640.0,65.84,65.84,65.79,65.83,4640.0
2019-06-07 12:35:00,65.83,65.84,65.66,65.69,6324.0,65.83,65.84,65.66,65.69,6324.0
2019-06-07 12:40:00,65.72,65.82,65.72,65.78,8701.0,65.72,65.82,65.72,65.78,8701.0
2019-06-07 12:45:00,65.78,65.82,65.75,65.77,8437.0,65.78,65.82,65.75,65.77,8437.0
2019-06-07 12:50:00,65.79,65.83,65.69,65.71,14093.0,65.79,65.83,65.69,65.71,14093.0
2019-06-07 12:55:00,65.72,65.77,65.71,65.77,7060.0,65.72,65.77,65.71,65.77,7060.0
2019-06-07 13:00:00,65.77,65.87,65.77,65.87,13317.0,65.77,65.87,65.77,65.87,13317.0
2019-06-07 13:05:00,65.88,65.91,65.82,65.82,6820.0,65.88,65.91,65.82,65.82,6820.0
2019-06-07 13:10:00,65.81,65.85,65.81,65.83,4889.0,65.81,65.85,65.81,65.83,4889.0
2019-06-07 13:15:00,65.82,65.89,65.8,65.88,16379.0,65.82,65.89,65.8,65.88,16379.0
2019-06-07 13:20:00,65.87,65.88,65.7,65.71,15689.0,65.87,65.88,65.7,65.71,15689.0
2019-06-07 13:25:00,65.72,65.74,65.66,65.7,15354.0,65.72,65.74,65.66,65.7,15354.0
2019-06-07 13:30:00,65.69,65.8,65.69,65.75,7173.0,65.69,65.8,65.69,65.75,7173.0
2019-06-07 13:35:00,65.75,65.8,65.75,65.77,5755.0,65.75,65.8,65.75,65.77,5755.0
2019-06-07 13:40:00,65.76,65.76,65.7,65.73,6029.0,65.76,65.76,65.7,65.73,6029.0
2019-06-07 13:45:00,65.74,65.74,65.69,65.73,5088.0,65.74,65.74,65.69,65.73,5088.0
2019-06-07 13:50:00,65.75,65.79,65.69,65.69,6876.0,65.75,65.79,65.69,65.69,6876.0
2019-06-07 13:55:00,65.7,65.72,65.67,65.72,7101.0,65.7,65.72,65.67,65.72,7101.0
2019-06-07 14:00:00,65.7,65.7,65.59,65.62,5800.0,65.7,65.7,65.59,65.62,5800.0
2019-06-07 14:05:00,65.61,65.63,65.61,65.63,3245.0,65.61,65.63,65.61,65.63,3245.0
2019-06-07 14:10:00,65.66,65.66,65.59,65.64,5496.0,65.66,65.66,65.59,65.64,5496.0
2019-06-07 14:15:00,65.64,65.65,65.56,65.58,5742.0,65.64,65.65,65.56,65.58,5742.0
2019-06-07 14:20:00,65.59,65.67,65.59,65.67,6196.0,65.59,65.67,65.59,65.67,6196.0
2019-06-07 14:25:00,65.66,65.73,65.65,65.68,9953.0,65.66,65.73,65.65,65.68,9953.0
2019-06-07 14:30:00,65.67,65.69,65.61,65.65,6578.0,65.67,65.69,65.61,65.65,6578.0
2019-06-07 14:35:00,65.65,65.69,65.64,65.69,8558.0,65.65,65.69,65.64,65.69,8558.0
2019-06-07 14:40:00,65.69,65.75,65.67,65.74,26105.0,65.69,65.75,65.67,65.74,26105.0
2019-06-07 14:45:00,65.74,65.74,65.5,65.51,10005.0,65.74,65.74,65.5,65.51,10005.0
2019-06-07 14:50:00,65.51,65.59,65.5,65.52,5847.0,65.51,65.59,65.5,65.52,5847.0
2019-06-07 14:55:00,65.5,65.52,65.49,65.52,4368.0,65.5,65.52,65.49,65.52,4368.0
2019-06-07 15:00:00,65.51,65.62,65.5,65.58,9970.0,65.51,65.62,65.5,65.58,9970.0
2019-06-07 15:05:00,65.57,65.6,65.53,65.57,6270.0,65.57,65.6,65.53,65.57,6270.0
2019-06-07 15:10:00,65.57,65.67,65.56,65.67,7058.0,65.57,65.67,65.56,65.67,7058.0
2019-06-07 15:15:00,65.67,65.68,65.62,65.64,10205.0,65.67,65.68,65.62,65.64,10205.0
2019-06-07 15:20:00,65.64,65.69,65.64,65.68,8812.0,65.64,65.69,65.64,65.68,8812.0
2019-06-07 15:25:00,65.67,65.71,65.67,65.71,8776.0,65.67,65.71,65.67,65.71,8776.0
2019-06-07 15:30:00,65.7,65.74,65.67,65.7,12294.0,65.7,65.74,65.67,65.7,12294.0
2019-06-07 15:35:00,65.71,65.78,65.69,65.76,17142.0,65.71,65.78,65.69,65.76,17142.0
2019-06-07 15:40:00,65.76,65.79,65.72,65.72,27468.0,65.76,65.79,65.72,65.72,27468.0
2019-06-07 15:45:00,65.73,65.73,65.64,65.65,26785.0,65.73,65.73,65.64,65.65,26785.0
2019-06-07 15:50:00,65.66,65.69,65.59,65.6,29914.0,65.66,65.69,65.59,65.6,29914.0
2019-06-07 15:55:00,65.6,65.68,65.54,65.56,161729.0,65.6,65.68,65.54,65.56,161729.0
2019-06-10 09:30:00,66.2,66.4,65.85,66.03,101547.0,66.2,66.4,65.85,66.03,101547.0
2019-06-10 09:35:00,66.04,66.21,65.9,66.03,24259.0,66.04,66.21,65.9,66.03,24259.0
2019-06-10 09:40:00,66.06,66.34,66.06,66.24,20945.0,66.06,66.34,66.06,66.24,20945.0
2019-06-10 09:45:00,66.2,66.27,65.99,66.12,25842.0,66.2,66.27,65.99,66.12,25842.0
2019-06-10 09:50:00,66.1,66.13,65.85,66.0,19578.0,66.1,66.13,65.85,66.0,19578.0
2019-06-10 09:55:00,65.99,66.1,65.91,66.09,18900.0,65.99,66.1,65.91,66.09,18900.0
2019-06-10 10:00:00,66.09,66.28,66.03,66.2,24634.0,66.09,66.28,66.03,66.2,24634.0
2019-06-10 10:05:00,66.24,66.37,66.24,66.3,16904.0,66.24,66.37,66.24,66.3,16904.0
2019-06-10 10:10:00,66.29,66.33,66.16,66.23,16657.0,66.29,66.33,66.16,66.23,16657.0
2019-06-10 10:15:00,66.19,66.34,66.19,66.25,13125.0,66.19,66.34,66.19,66.25,13125.0
2019-06-10 10:20:00,66.26,66.29,66.08,66.1,18669.0,66.26,66.29,66.08,66.1,18669.0
2019-06-10 10:25:00,66.11,66.15,66.04,66.15,8377.0,66.11,66.15,66.04,66.15,8377.0
2019-06-10 10:30:00,66.13,66.23,66.05,66.23,8860.0,66.13,66.23,66.05,66.23,8860.0
2019-06-10 10:35:00,66.23,66.39,66.23,66.37,14960.0,66.23,66.39,66.23,66.37,14960.0
2019-06-10 10:40:00,66.36,66.57,66.34,66.55,8024.0,66.36,66.57,66.34,66.55,8024.0
2019-06-10 10:45:00,66.56,66.73,66.56,66.73,9326.0,66.56,66.73,66.56,66.73,9326.0
2019-06-10 10:50:00,66.7,66.77,66.66,66.7,14095.0,66.7,66.77,66.66,66.7,14095.0
2019-06-10 10:55:00,66.68,66.7,66.61,66.62,9894.0,66.68,66.7,66.61,66.62,9894.0
2019-06-10 11:00:00,66.62,66.7,66.59,66.69,9688.0,66.62,66.7,66.59,66.69,9688.0
2019-06-10 11:05:00,66.69,66.7,66.48,66.49,13457.0,66.69,66.7,66.48,66.49,13457.0
2019-06-10 11:10:00,66.49,66.66,66.49,66.61,25825.0,66.49,66.66,66.49,66.61,25825.0
2019-06-10 11:15:00,66.57,66.63,66.57,66.61,8230.0,66.57,66.63,66.57,66.61,8230.0
2019-06-10 11:20:00,66.62,66.76,66.55,66.76,7369.0,66.62,66.76,66.55,66.76,7369.0
2019-06-10 11:25:00,66.76,66.85,66.72,66.77,7131.0,66.76,66.85,66.72,66.77,7131.0
2019-06-10 11:30:00,66.81,66.9,66.8,66.89,6800.0,66.81,66.9,66.8,66.89,6800.0
2019-06-10 11:35:00,66.9,66.91,66.8,66.88,6309.0,66.9,66.91,66.8,66.88,6309.0
2019-06-10 11:40:00,66.89,67.03,66.87,67.0,8966.0,66.89,67.03,66.87,67.0,8966.0
2019-06-10 11:45:00,67.02,67.02,66.96,67.01,8103.0,67.02,67.02,66.96,67.01,8103.0
2019-06-10 11:50:00,66.99,67.11,66.99,67.06,14728.0,66.99,67.11,66.99,67.06,14728.0
2019-06-10 11:55:00,67.07,67.1,66.98,67.05,11417.0,67.07,67.1,66.98,67.05,11417.0
2019-06-10 12:00:00,67.03,67.06,66.91,66.92,11739.0,67.03,67.06,66.91,66.92,11739.0
2019-06-10 12:05:00,66.93,66.96,66.78,66.81,8400.0,66.93,66.96,66.78,66.81,8400.0
2019-06-10 12:10:00,66.83,66.86,66.79,66.8,7400.0,66.83,66.86,66.79,66.8,7400.0
2019-06-10 12:15:00,66.81,66.91,66.81,66.83,7151.0,66.81,66.91,66.81,66.83,7151.0
2019-06-10 12:20:00,66.82,66.82,66.68,66.74,12318.0,66.82,66.82,66.68,66.74,12318.0
2019-06-10 12:25:00,66.73,66.8,66.69,66.79,10391.0,66.73,66.8,66.69,66.79,10391.0
2019-06-10 12:30:00,66.8,66.82,66.71,66.74,11429.0,66.8,66.82,66.71,66.74,11429.0
2019-06-10 12:35:00,66.69,66.7,66.58,66.64,6112.0,66.69,66.7,66.58,66.64,6112.0
2019-06-10 12:40:00,66.66,66.77,66.66,66.71,8940.0,66.66,66.77,66.66,66.71,8940.0
2019-06-10 12:45:00,66.69,66.7,66.64,66.68,4321.0,66.69,66.7,66.64,66.68,4321.0
2019-06-10 12:50:00,66.69,66.71,66.65,66.68,7365.0,66.69,66.71,66.65,66.68,7365.0
2019-06-10 12:55:00,66.69,66.69,66.59,66.61,4738.0,66.69,66.69,66.59,66.61,4738.0
2019-06-10 13:00:00,66.61,66.82,66.61,66.79,8235.0,66.61,66.82,66.61,66.79,8235.0
2019-06-10 13:05:00,66.79,66.81,66.76,66.8,5122.0,66.79,66.81,66.76,66.8,5122.0
2019-06-10 13:10:00,66.79,66.92,66.78,66.92,9939.0,66.79,66.92,66.78,66.92,9939.0
2019-06-10 13:15:00,66.92,66.92,66.84,66.87,4691.0,66.92,66.92,66.84,66.87,4691.0
2019-06-10 13:20:00,66.82,66.84,66.78,66.81,10120.0,66.82,66.84,66.78,66.81,10120.0
2019-06-10 13:25:00,66.82,66.83,66.76,66.8,6090.0,66.82,66.83,66.76,66.8,6090.0
2019-06-10 13:30:00,66.81,66.89,66.81,66.88,8308.0,66.81,66.89,66.81,66.88,8308.0
2019-06-10 13:35:00,66.88,66.9,66.84,66.89,4589.0,66.88,66.9,66.84,66.89,4589.0
2019-06-10 13:40:00,66.9,66.94,66.9,66.93,9527.0,66.9,66.94,66.9,66.93,9527.0
2019-06-10 13:45:00,66.93,66.97,66.89,66.97,12291.0,66.93,66.97,66.89,66.97,12291.0
2019-06-10 13:50:00,66.98,67.01,66.93,66.99,9935.0,66.98,67.01,66.93,66.99,9935.0
2019-06-10 13:55:00,66.99,67.04,66.98,66.99,5296.0,66.99,67.04,66.98,66.99,5296.0
2019-06-10 14:00:00,66.99,67.0,66.83,66.86,11772.0,66.99,67.0,66.83,66.86,11772.0
2019-06-10 14:05:00,66.87,66.93,66.87,66.89,4086.0,66.87,66.93,66.87,66.89,4086.0
2019-06-10 14:10:00,66.89,66.9,66.74,66.75,9003.0,66.89,66.9,66.74,66.75,9003.0
2019-06-10 14:15:00,66.73,66.74,66.64,66.67,10428.0,66.73,66.74,66.64,66.67,10428.0
2019-06-10 14:20:00,66.68,66.83,66.66,66.83,12641.0,66.68,66.83,66.66,66.83,12641.0
2019-06-10 14:25:00,66.81,66.89,66.78,66.88,9943.0,66.81,66.89,66.78,66.88,9943.0
2019-06-10 14:30:00,66.88,66.96,66.86,66.94,8974.0,66.88,66.96,66.86,66.94,8974.0
2019-06-10 14:35:00,66.94,67.04,66.91,67.03,12568.0,66.94,67.04,66.91,67.03,12568.0
2019-06-10 14:40:00,67.03,67.07,66.99,67.02,11357.0,67.03,67.07,66.99,67.02,11357.0
2019-06-10 14:45:00,67.04,67.11,67.03,67.1,12511.0,67.04,67.11,67.03,67.1,12511.0
2019-06-10 14:50:00,67.09,67.11,66.98,67.03,10365.0,67.09,67.11,66.98,67.03,10365.0
2019-06-10 14:55:00,67.04,67.1,67.02,67.07,7592.0,67.04,67.1,67.02,67.07,7592.0
2019-06-10 15:00:00,67.08,67.2,67.07,67.17,12554.0,67.08,67.2,67.07,67.17,12554.0
2019-06-10 15:05:00,67.13,67.19,67.11,67.14,10674.0,67.13,67.19,67.11,67.14,10674.0
2019-06-10 15:10:00,67.15,67.2,67.05,67.05,16389.0,67.15,67.2,67.05,67.05,16389.0
2019-06-10 15:15:00,67.05,67.15,67.04,67.14,18922.0,67.05,67.15,67.04,67.14,18922.0
2019-06-10 15:20:00,67.15,67.15,67.03,67.06,15807.0,67.15,67.15,67.03,67.06,15807.0
2019-06-10 15:25:00,67.06,67.06,66.97,66.98,9388.0,67.06,67.06,66.97,66.98,9388.0
2019-06-10 15:30:00,66.97,67.17,66.95,67.1,25551.0,66.97,67.17,66.95,67.1,25551.0
2019-06-10 15:35:00,67.09,67.1,67.03,67.05,15934.0,67.09,67.1,67.03,67.05,15934.0
2019-06-10 15:40:00,67.06,67.12,66.99,67.02,29151.0,67.06,67.12,66.99,67.02,29151.0
2019-06-10 15:45:00,67.02,67.11,66.98,67.05,35625.0,67.02,67.11,66.98,67.05,35625.0
2019-06-10 15:50:00,67.06,67.14,67.02,67.14,68040.0,67.06,67.14,67.02,67.14,68040.0
2019-06-10 15:55:00,67.13,67.31,67.13,67.16,194506.0,67.13,67.31,67.13,67.16,194506.0
2019-06-11 09:30:00,67.84,68.19,67.39,68.06,41626.0,67.84,68.19,67.39,68.06,41626.0
2019-06-11 09:35:00,68.05,68.1,67.91,68.01,42747.0,68.05,68.1,67.91,68.01,42747.0
2019-06-11 09:40:00,68.01,68.05,67.72,67.77,14052.0,68.01,68.05,67.72,67.77,14052.0
2019-06-11 09:45:00,67.75,67.82,67.64,67.81,17963.0,67.75,67.82,67.64,67.81,17963.0
2019-06-11 09:50:00,67.81,68.07,67.68,68.01,16575.0,67.81,68.07,67.68,68.01,16575.0
2019-06-11 09:55:00,68.0,68.11,67.96,68.02,8284.0,68.0,68.11,67.96,68.02,8284.0
2019-06-11 10:00:00,68.04,68.32,68.03,68.32,20338.0,68.04,68.32,68.03,68.32,20338.0
2019-06-11 10:05:00,68.3,68.33,68.07,68.26,17390.0,68.3,68.33,68.07,68.26,17390.0
2019-06-11 10:10:00,68.23,68.3,68.08,68.14,12514.0,68.23,68.3,68.08,68.14,12514.0
2019-06-11 10:15:00,68.14,68.17,68.06,68.09,12720.0,68.14,68.17,68.06,68.09,12720.0
2019-06-11 10:20:00,68.12,68.21,68.05,68.1,11693.0,68.12,68.21,68.05,68.1,11693.0
2019-06-11 10:25:00,68.12,68.25,68.1,68.21,14871.0,68.12,68.25,68.1,68.21,14871.0
2019-06-11 10:30:00,68.2,68.2,67.88,67.9,15135.0,68.2,68.2,67.88,67.9,15135.0
2019-06-11 10:35:00,67.86,67.87,67.72,67.87,10167.0,67.86,67.87,67.72,67.87,10167.0
2019-06-11 10:40:00,67.86,67.93,67.78,67.81,16225.0,67.86,67.93,67.78,67.81,16225.0
2019-06-11 10:45:00,67.82,67.91,67.75,67.77,9345.0,67.82,67.91,67.75,67.77,9345.0
2019-06-11 10:50:00,67.77,67.8,67.71,67.77,14277.0,67.77,67.8,67.71,67.77,14277.0
2019-06-11 10:55:00,67.77,67.92,67.74,67.88,7828.0,67.77,67.92,67.74,67.88,7828.0
2019-06-11 11:00:00,67.93,67.93,67.74,67.82,12554.0,67.93,67.93,67.74,67.82,12554.0
2019-06-11 11:05:00,67.81,67.87,67.75,67.77,13049.0,67.81,67.87,67.75,67.77,13049.0
2019-06-11 11:10:00,67.75,67.8,67.67,67.78,19077.0,67.75,67.8,67.67,67.78,19077.0
2019-06-11 11:15:00,67.78,67.94,67.75,67.94,14237.0,67.78,67.94,67.75,67.94,14237.0
2019-06-11 11:20:00,67.92,67.95,67.76,67.79,16590.0,67.92,67.95,67.76,67.79,16590.0
2019-06-11 11:25:00,67.79,67.81,67.55,67.58,44981.0,67.79,67.81,67.55,67.58,44981.0
2019-06-11 11:30:00,67.6,67.7,67.51,67.55,20460.0,67.6,67.7,67.51,67.55,20460.0
2019-06-11 11:35:00,67.56,67.65,67.53,67.58,25000.0,67.56,67.65,67.53,67.58,25000.0
2019-06-11 11:40:00,67.58,67.61,67.46,67.55,17151.0,67.58,67.61,67.46,67.55,17151.0
2019-06-11 11:45:00,67.55,67.81,67.51,67.78,18958.0,67.55,67.81,67.51,67.78,18958.0
2019-06-11 11:50:00,67.8,67.91,67.77,67.85,15536.0,67.8,67.91,67.77,67.85,15536.0
2019-06-11 11:55:00,67.85,67.88,67.72,67.74,32162.0,67.85,67.88,67.72,67.74,32162.0
2019-06-11 12:00:00,67.74,67.77,67.46,67.47,9382.0,67.74,67.77,67.46,67.47,9382.0
2019-06-11 12:05:00,67.48,67.55,67.41,67.54,13118.0,67.48,67.55,67.41,67.54,13118.0
2019-06-11 12:10:00,67.52,67.54,67.45,67.51,16408.0,67.52,67.54,67.45,67.51,16408.0
2019-06-11 12:15:00,67.5,67.59,67.49,67.54,7820.0,67.5,67.59,67.49,67.54,7820.0
2019-06-11 12:20:00,67.51,67.63,67.51,67.59,6381.0,67.51,67.63,67.51,67.59,6381.0
2019-06-11 12:25:00,67.58,67.68,67.55,67.68,18431.0,67.58,67.68,67.55,67.68,18431.0
2019-06-11 12:30:00,67.65,67.75,67.65,67.72,8335.0,67.65,67.75,67.65,67.72,8335.0
2019-06-11 12:35:00,67.71,67.74,67.64,67.74,9179.0,67.71,67.74,67.64,67.74,9179.0
2019-06-11 12:40:00,67.74,67.76,67.66,67.71,12304.0,67.74,67.76,67.66,67.71,12304.0
2019-06-11 12:45:00,67.7,67.79,67.62,67.64,13364.0,67.7,67.79,67.62,67.64,13364.0
2019-06-11 12:50:00,67.65,67.69,67.57,67.57,7103.0,67.65,67.69,67.57,67.57,7103.0
2019-06-11 12:55:00,67.56,67.57,67.51,67.53,8200.0,67.56,67.57,67.51,67.53,8200.0
2019-06-11 13:00:00,67.49,67.57,67.48,67.55,8302.0,67.49,67.57,67.48,67.55,8302.0
2019-06-11 13:05:00,67.56,67.61,67.53,67.54,7282.0,67.56,67.61,67.53,67.54,7282.0
2019-06-11 13:10:00,67.54,67.67,67.52,67.67,15197.0,67.54,67.67,67.52,67.67,15197.0
2019-06-11 13:15:00,67.66,67.67,67.53,67.53,7056.0,67.66,67.67,67.53,67.53,7056.0
2019-06-11 13:20:00,67.53,67.61,67.48,67.5,12900.0,67.53,67.61,67.48,67.5,12900.0
2019-06-11 13:25:00,67.5,67.51,67.44,67.49,13041.0,67.5,67.51,67.44,67.49,13041.0
2019-06-11 13:30:00,67.46,67.58,67.38,67.56,20600.0,67.46,67.58,67.38,67.56,20600.0
2019-06-11 13:35:00,67.56,67.63,67.55,67.59,22255.0,67.56,67.63,67.55,67.59,22255.0
2019-06-11 13:40:00,67.59,67.59,67.52,67.57,9611.0,67.59,67.59,67.52,67.57,9611.0
2019-06-11 13:45:00,67.58,67.64,67.55,67.63,8395.0,67.58,67.64,67.55,67.63,8395.0
2019-06-11 13:50:00,67.64,67.74,67.63,67.74,10260.0,67.64,67.74,67.63,67.74,10260.0
2019-06-11 13:55:00,67.75,67.86,67.74,67.84,11076.0,67.75,67.86,67.74,67.84,11076.0
2019-06-11 14:00:00,67.86,67.99,67.83,67.94,17369.0,67.86,67.99,67.83,67.94,17369.0
2019-06-11 14:05:00,67.93,67.97,67.86,67.97,29505.0,67.93,67.97,67.86,67.97,29505.0
2019-06-11 14:10:00,67.97,68.06,67.93,68.05,11727.0,67.97,68.06,67.93,68.05,11727.0
2019-06-11 14:15:00,68.06,68.06,67.99,68.03,10790.0,68.06,68.06,67.99,68.03,10790.0
2019-06-11 14:20:00,68.03,68.08,67.97,67.98,14320.0,68.03,68.08,67.97,67.98,14320.0
2019-06-11 14:25:00,67.98,68.06,67.96,67.96,11302.0,67.98,68.06,67.96,67.96,11302.0
2019-06-11 14:30:00,67.96,67.98,67.89,67.9,14223.0,67.96,67.98,67.89,67.9,14223.0
2019-06-11 14:35:00,67.89,67.9,67.79,67.82,11141.0,67.89,67.9,67.79,67.82,11141.0
2019-06-11 14:40:00,67.82,67.87,67.77,67.86,9865.0,67.82,67.87,67.77,67.86,9865.0
2019-06-11 14:45:00,67.87,67.87,67.76,67.8,14330.0,67.87,67.87,67.76,67.8,14330.0
2019-06-11 14:50:00,67.79,67.84,67.76,67.76,10711.0,67.79,67.84,67.76,67.76,10711.0
2019-06-11 14:55:00,67.74,67.78,67.69,67.78,12060.0,67.74,67.78,67.69,67.78,12060.0
2019-06-11 15:00:00,67.78,67.83,67.77,67.81,13991.0,67.78,67.83,67.77,67.81,13991.0
2019-06-11 15:05:00,67.78,67.96,67.78,67.95,12226.0,67.78,67.96,67.78,67.95,12226.0
2019-06-11 15:10:00,67.95,68.01,67.9,67.91,17120.0,67.95,68.01,67.9,67.91,17120.0
2019-06-11 15:15:00,67.92,67.95,67.82,67.82,22275.0,67.92,67.95,67.82,67.82,22275.0
2019-06-11 15:20:00,67.81,67.88,67.81,67.87,20441.0,67.81,67.88,67.81,67.87,20441.0
2019-06-11 15:25:00,67.88,67.93,67.85,67.93,16713.0,67.88,67.93,67.85,67.93,16713.0
2019-06-11 15:30:00,67.92,68.1,67.91,68.1,26841.0,67.92,68.1,67.91,68.1,26841.0
2019-06-11 15:35:00,68.1,68.11,68.0,68.09,23315.0,68.1,68.11,68.0,68.09,23315.0
2019-06-11 15:40:00,68.08,68.1,68.03,68.08,30866.0,68.08,68.1,68.03,68.08,30866.0
2019-06-11 15:45:00,68.07,68.22,68.04,68.15,71170.0,68.07,68.22,68.04,68.15,71170.0
2019-06-11 15:50:00,68.13,68.14,68.02,68.05,51372.0,68.13,68.14,68.02,68.05,51372.0
2019-06-11 15:55:00,68.06,68.23,68.01,68.19,151823.0,68.06,68.23,68.01,68.19,151823.0
2019-06-12 09:30:00,68.08,68.3,68.0,68.07,35144.0,68.08,68.3,68.0,68.07,35144.0
2019-06-12 09:35:00,68.12,68.38,68.11,68.26,13071.0,68.12,68.38,68.11,68.26,13071.0
2019-06-12 09:40:00,68.3,68.53,68.28,68.4,35672.0,68.3,68.53,68.28,68.4,35672.0
2019-06-12 09:45:00,68.36,68.62,68.3,68.51,16124.0,68.36,68.62,68.3,68.51,16124.0
2019-06-12 09:50:00,68.51,68.72,68.48,68.51,9950.0,68.51,68.72,68.48,68.51,9950.0
2019-06-12 09:55:00,68.49,68.72,68.49,68.61,8749.0,68.49,68.72,68.49,68.61,8749.0
2019-06-12 10:00:00,68.6,68.78,68.58,68.75,14478.0,68.6,68.78,68.58,68.75,14478.0
2019-06-12 10:05:00,68.71,68.77,68.66,68.74,11857.0,68.71,68.77,68.66,68.74,11857.0
2019-06-12 10:10:00,68.76,68.76,68.6,68.64,6600.0,68.76,68.76,68.6,68.64,6600.0
2019-06-12 10:15:00,68.61,68.81,68.6,68.73,11748.0,68.61,68.81,68.6,68.73,11748.0
2019-06-12 10:20:00,68.75,68.79,68.64,68.64,19808.0,68.75,68.79,68.64,68.64,19808.0
2019-06-12 10:25:00,68.64,68.7,68.61,68.65,14648.0,68.64,68.7,68.61,68.65,14648.0
2019-06-12 10:30:00,68.64,68.76,68.55,68.76,13529.0,68.64,68.76,68.55,68.76,13529.0
2019-06-12 10:35:00,68.77,68.93,68.77,68.9,7175.0,68.77,68.93,68.77,68.9,7175.0
2019-06-12 10:40:00,68.92,68.94,68.79,68.8,2716.0,68.92,68.94,68.79,68.8,2716.0
2019-06-12 10:45:00,68.79,68.91,68.78,68.79,10199.0,68.79,68.91,68.78,68.79,10199.0
2019-06-12 10:50:00,68.78,68.83,68.7,68.73,8272.0,68.78,68.83,68.7,68.73,8272.0
2019-06-12 10:55:00,68.73,68.75,68.67,68.73,12726.0,68.73,68.75,68.67,68.73,12726.0
2019-06-12 11:00:00,68.71,68.82,68.67,68.82,19298.0,68.71,68.82,68.67,68.82,19298.0
2019-06-12 11:05:00,68.81,68.87,68.79,68.84,17354.0,68.81,68.87,68.79,68.84,17354.0
2019-06-12 11:10:00,68.85,68.9,68.7,68.73,19352.0,68.85,68.9,68.7,68.73,19352.0
2019-06-12 11:15:00,68.77,68.89,68.74,68.89,46903.0,68.77,68.89,68.74,68.89,46903.0
2019-06-12 11:20:00,68.91,68.91,68.82,68.9,15271.0,68.91,68.91,68.82,68.9,15271.0
2019-06-12 11:25:00,68.89,68.89,68.74,68.77,7538.0,68.89,68.89,68.74,68.77,7538.0
2019-06-12 11:30:00,68.78,68.81,68.75,68.75,6238.0,68.78,68.81,68.75,68.75,6238.0
2019-06-12 11:35:00,68.76,68.77,68.68,68.7,9658.0,68.76,68.77,68.68,68.7,9658.0
2019-06-12 11:40:00,68.69,68.8,68.68,68.79,57190.0,68.69,68.8,68.68,68.79,57190.0
2019-06-12 11:45:00,68.78,68.88,68.77,68.87,11326.0,68.78,68.88,68.77,68.87,11326.0
2019-06-12 11:50:00,68.89,68.89,68.81,68.85,10398.0,68.89,68.89,68.81,68.85,10398.0
2019-06-12 11:55:00,68.87,68.88,68.83,68.84,7218.0,68.87,68.88,68.83,68.84,7218.0
2019-06-12 12:00:00,68.84,68.89,68.83,68.84,7039.0,68.84,68.89,68.83,68.84,7039.0
2019-06-12 12:05:00,68.84,68.94,68.83,68.9,9066.0,68.84,68.94,68.83,68.9,9066.0
2019-06-12 12:10:00,68.91,68.91,68.83,68.84,3977.0,68.91,68.91,68.83,68.84,3977.0
2019-06-12 12:15:00,68.84,68.86,68.77,68.85,6499.0,68.84,68.86,68.77,68.85,6499.0
2019-06-12 12:20:00,68.83,68.92,68.82,68.91,4586.0,68.83,68.92,68.82,68.91,4586.0
2019-06-12 12:25:00,68.91,68.97,68.9,68.95,8624.0,68.91,68.97,68.9,68.95,8624.0
2019-06-12 12:30:00,68.95,69.05,68.95,69.04,8093.0,68.95,69.05,68.95,69.04,8093.0
2019-06-12 12:35:00,69.05,69.07,69.02,69.06,9246.0,69.05,69.07,69.02,69.06,9246.0
2019-06-12 12:40:00,69.06,69.15,69.05,69.15,7254.0,69.06,69.15,69.05,69.15,7254.0
2019-06-12 12:45:00,69.15,69.22,69.12,69.2,12085.0,69.15,69.22,69.12,69.2,12085.0
2019-06-12 12:50:00,69.21,69.24,69.15,69.18,11625.0,69.21,69.24,69.15,69.18,11625.0
2019-06-12 12:55:00,69.19,69.25,69.18,69.25,7535.0,69.19,69.25,69.18,69.25,7535.0
2019-06-12 13:00:00,69.24,69.24,69.18,69.19,5695.0,69.24,69.24,69.18,69.19,5695.0
2019-06-12 13:05:00,69.2,69.33,69.19,69.22,21114.0,69.2,69.33,69.19,69.22,21114.0
2019-06-12 13:10:00,69.22,69.25,69.18,69.23,8587.0,69.22,69.25,69.18,69.23,8587.0
2019-06-12 13:15:00,69.24,69.29,69.22,69.28,8313.0,69.24,69.29,69.22,69.28,8313.0
2019-06-12 13:20:00,69.28,69.29,69.22,69.23,8987.0,69.28,69.29,69.22,69.23,8987.0
2019-06-12 13:25:00,69.23,69.36,69.22,69.35,19558.0,69.23,69.36,69.22,69.35,19558.0
2019-06-12 13:30:00,69.36,69.38,69.32,69.35,9716.0,69.36,69.38,69.32,69.35,9716.0
2019-06-12 13:35:00,69.36,69.39,69.28,69.3,12708.0,69.36,69.39,69.28,69.3,12708.0
2019-06-12 13:40:00,69.3,69.34,69.22,69.26,14623.0,69.3,69.34,69.22,69.26,14623.0
2019-06-12 13:45:00,69.26,69.29,69.23,69.24,15389.0,69.26,69.29,69.23,69.24,15389.0
2019-06-12 13:50:00,69.24,69.33,69.24,69.29,9209.0,69.24,69.33,69.24,69.29,9209.0
2019-06-12 13:55:00,69.28,69.33,69.28,69.31,8299.0,69.28,69.33,69.28,69.31,8299.0
2019-06-12 14:00:00,69.31,69.43,69.31,69.41,22628.0,69.31,69.43,69.31,69.41,22628.0
2019-06-12 14:05:00,69.4,69.46,69.38,69.41,9665.0,69.4,69.46,69.38,69.41,9665.0
2019-06-12 14:10:00,69.41,69.44,69.38,69.39,9718.0,69.41,69.44,69.38,69.39,9718.0
2019-06-12 14:15:00,69.39,69.4,69.3,69.32,8156.0,69.39,69.4,69.3,69.32,8156.0
2019-06-12 14:20:00,69.34,69.34,69.29,69.3,10052.0,69.34,69.34,69.29,69.3,10052.0
2019-06-12 14:25:00,69.31,69.39,69.31,69.38,9327.0,69.31,69.39,69.31,69.38,9327.0
2019-06-12 14:30:00,69.37,69.41,69.37,69.4,8143.0,69.37,69.41,69.37,69.4,8143.0
2019-06-12 14:35:00,69.41,69.41,69.36,69.37,9168.0,69.41,69.41,69.36,69.37,9168.0
2019-06-12 14:40:00,69.38,69.41,69.38,69.4,14524.0,69.38,69.41,69.38,69.4,14524.0
2019-06-12 14:45:00,69.4,69.48,69.39,69.45,12697.0,69.4,69.48,69.39,69.45,12697.0
2019-06-12 14:50:00,69.45,69.45,69.35,69.37,9670.0,69.45,69.45,69.35,69.37,9670.0
2019-06-12 14:55:00,69.37,69.4,69.34,69.37,11140.0,69.37,69.4,69.34,69.37,11140.0
2019-06-12 15:00:00,69.37,69.37,69.28,69.36,27972.0,69.37,69.37,69.28,69.36,27972.0
2019-06-12 15:05:00,69.36,69.5,69.36,69.5,27351.0,69.36,69.5,69.36,69.5,27351.0
2019-06-12 15:10:00,69.51,69.51,69.35,69.35,35300.0,69.51,69.51,69.35,69.35,35300.0
2019-06-12 15:15:00,69.36,69.36,69.23,69.25,18095.0,69.36,69.36,69.23,69.25,18095.0
2019-06-12 15:20:00,69.24,69.25,69.15,69.17,34272.0,69.24,69.25,69.15,69.17,34272.0
2019-06-12 15:25:00,69.18,69.29,69.17,69.29,32899.0,69.18,69.29,69.17,69.29,32899.0
2019-06-12 15:30:00,69.31,69.36,69.28,69.31,29766.0,69.31,69.36,69.28,69.31,29766.0
2019-06-12 15:35:00,69.31,69.33,69.22,69.23,26294.0,69.31,69.33,69.22,69.23,26294.0
2019-06-12 15:40:00,69.22,69.27,69.2,69.2,37011.0,69.22,69.27,69.2,69.2,37011.0
2019-06-12 15:45:00,69.2,69.26,69.19,69.26,46964.0,69.2,69.26,69.19,69.26,46964.0
2019-06-12 15:50:00,69.26,69.41,69.25,69.33,96671.0,69.26,69.41,69.25,69.33,96671.0
2019-06-12 15:55:00,69.34,69.37,69.32,69.36,131293.0,69.34,69.37,69.32,69.36,131293.0
2019-06-13 09:30:00,70.09,70.09,69.63,70.04,73805.0,70.09,70.09,69.63,70.04,73805.0
2019-06-13 09:35:00,70.07,70.08,69.65,69.7,17646.0,70.07,70.08,69.65,69.7,17646.0
2019-06-13 09:40:00,69.68,69.79,69.5,69.73,48425.0,69.68,69.79,69.5,69.73,48425.0
2019-06-13 09:45:00,69.76,69.92,69.54,69.75,21374.0,69.76,69.92,69.54,69.75,21374.0
2019-06-13 09:50:00,69.75,69.9,69.69,69.81,13649.0,69.75,69.9,69.69,69.81,13649.0
2019-06-13 09:55:00,69.82,69.9,69.76,69.84,19061.0,69.82,69.9,69.76,69.84,19061.0
2019-06-13 10:00:00,69.84,69.91,69.76,69.9,34109.0,69.84,69.91,69.76,69.9,34109.0
2019-06-13 10:05:00,69.89,69.9,69.67,69.77,22274.0,69.89,69.9,69.67,69.77,22274.0
2019-06-13 10:10:00,69.75,69.92,69.72,69.75,37495.0,69.75,69.92,69.72,69.75,37495.0
2019-06-13 10:15:00,69.76,69.86,69.66,69.8,16170.0,69.76,69.86,69.66,69.8,16170.0
2019-06-13 10:20:00,69.8,69.87,69.76,69.87,20231.0,69.8,69.87,69.76,69.87,20231.0
2019-06-13 10:25:00,69.86,69.86,69.51,69.56,17977.0,69.86,69.86,69.51,69.56,17977.0
2019-06-13 10:30:00,69.55,69.56,69.42,69.46,26206.0,69.55,69.56,69.42,69.46,26206.0
2019-06-13 10:35:00,69.46,69.51,69.43,69.47,15705.0,69.46,69.51,69.43,69.47,15705.0
2019-06-13 10:40:00,69.48,69.49,69.36,69.43,12802.0,69.48,69.49,69.36,69.43,12802.0
2019-06-13 10:45:00,69.44,69.46,69.38,69.41,15758.0,69.44,69.46,69.38,69.41,15758.0
2019-06-13 10:50:00,69.4,69.4,69.22,69.34,21672.0,69.4,69.4,69.22,69.34,21672.0
2019-06-13 10:55:00,69.35,69.38,69.19,69.23,21466.0,69.35,69.38,69.19,69.23,21466.0
2019-06-13 11:00:00,69.22,69.29,69.21,69.23,11350.0,69.22,69.29,69.21,69.23,11350.0
2019-06-13 11:05:00,69.22,69.22,69.05,69.11,17297.0,69.22,69.22,69.05,69.11,17297.0
2019-06-13 11:10:00,69.13,69.24,69.12,69.21,10279.0,69.13,69.24,69.12,69.21,10279.0
2019-06-13 11:15:00,69.21,69.24,69.16,69.24,12563.0,69.21,69.24,69.16,69.24,12563.0
2019-06-13 11:20:00,69.23,69.29,69.23,69.28,8086.0,69.23,69.29,69.23,69.28,8086.0
2019-06-13 11:25:00,69.28,69.31,69.24,69.29,9086.0,69.28,69.31,69.24,69.29,9086.0
2019-06-13 11:30:00,69.28,69.29,69.17,69.17,18151.0,69.28,69.29,69.17,69.17,18151.0
2019-06-13 11:35:00,69.17,69.18,69.06,69.08,17592.0,69.17,69.18,69.06,69.08,17592.0
2019-06-13 11:40:00,69.08,69.12,69.02,69.02,16802.0,69.08,69.12,69.02,69.02,16802.0
2019-06-13 11:45:00,69.02,69.02,68.92,68.95,14472.0,69.02,69.02,68.92,68.95,14472.0
2019-06-13 11:50:00,68.94,68.94,68.86,68.87,13437.0,68.94,68.94,68.86,68.87,13437.0
2019-06-13 11:55:00,68.87,68.87,68.77,68.79,13480.0,68.87,68.87,68.77,68.79,13480.0
2019-06-13 12:00:00,68.8,68.81,68.76,68.77,9422.0,68.8,68.81,68.76,68.77,9422.0
2019-06-13 12:05:00,68.77,68.85,68.77,68.85,9965.0,68.77,68.85,68.77,68.85,9965.0
2019-06-13 12:10:00,68.83,68.85,68.78,68.78,5028.0,68.83,68.85,68.78,68.78,5028.0
2019-06-13 12:15:00,68.79,68.79,68.62,68.64,13060.0,68.79,68.79,68.62,68.64,13060.0
2019-06-13 12:20:00,68.64,68.68,68.6,68.63,9846.0,68.64,68.68,68.6,68.63,9846.0
2019-06-13 12:25:00,68.62,68.65,68.53,68.55,33549.0,68.62,68.65,68.53,68.55,33549.0
2019-06-13 12:30:00,68.57,68.66,68.53,68.64,42383.0,68.57,68.66,68.53,68.64,42383.0
2019-06-13 12:35:00,68.63,68.63,68.53,68.59,14660.0,68.63,68.63,68.53,68.59,14660.0
2019-06-13 12:40:00,68.58,68.61,68.55,68.59,7800.0,68.58,68.61,68.55,68.59,7800.0
2019-06-13 12:45:00,68.59,68.68,68.59,68.62,14000.0,68.59,68.68,68.59,68.62,14000.0
2019-06-13 12:50:00,68.64,68.71,68.63,68.69,17145.0,68.64,68.71,68.63,68.69,17145.0
2019-06-13 12:55:00,68.69,68.72,68.67,68.71,13579.0,68.69,68.72,68.67,68.71,13579.0
2019-06-13 13:00:00,68.72,68.74,68.7,68.72,13553.0,68.72,68.74,68.7,68.72,13553.0
2019-06-13 13:05:00,68.72,68.78,68.72,68.77,20002.0,68.72,68.78,68.72,68.77,20002.0
2019-06-13 13:10:00,68.76,68.78,68.72,68.72,16891.0,68.76,68.78,68.72,68.72,16891.0
2019-06-13 13:15:00,68.72,68.72,68.68,68.7,19970.0,68.72,68.72,68.68,68.7,19970.0
2019-06-13 13:20:00,68.68,68.71,68.66,68.7,7823.0,68.68,68.71,68.66,68.7,7823.0
2019-06-13 13:25:00,68.69,68.69,68.63,68.64,15450.0,68.69,68.69,68.63,68.64,15450.0
2019-06-13 13:30:00,68.64,68.67,68.62,68.63,8431.0,68.64,68.67,68.62,68.63,8431.0
2019-06-13 13:35:00,68.64,68.7,68.63,68.69,14627.0,68.64,68.7,68.63,68.69,14627.0
2019-06-13 13:40:00,68.69,68.69,68.65,68.66,7803.0,68.69,68.69,68.65,68.66,7803.0
2019-06-13 13:45:00,68.66,68.69,68.62,68.69,7622.0,68.66,68.69,68.62,68.69,7622.0
2019-06-13 13:50:00,68.69,68.78,68.69,68.77,7083.0,68.69,68.78,68.69,68.77,7083.0
2019-06-13 13:55:00,68.77,68.79,68.73,68.73,9254.0,68.77,68.79,68.73,68.73,9254.0
2019-06-13 14:00:00,68.72,68.75,68.67,68.68,10877.0,68.72,68.75,68.67,68.68,10877.0
2019-06-13 14:05:00,68.68,68.7,68.62,68.63,9050.0,68.68,68.7,68.62,68.63,9050.0
2019-06-13 14:10:00,68.63,68.65,68.6,68.64,15956.0,68.63,68.65,68.6,68.64,15956.0
2019-06-13 14:15:00,68.64,68.64,68.45,68.47,19876.0,68.64,68.64,68.45,68.47,19876.0
2019-06-13 14:20:00,68.48,68.51,68.44,68.51,16833.0,68.48,68.51,68.44,68.51,16833.0
2019-06-13 14:25:00,68.5,68.53,68.47,68.5,6000.0,68.5,68.53,68.47,68.5,6000.0
2019-06-13 14:30:00,68.52,68.53,68.45,68.45,13247.0,68.52,68.53,68.45,68.45,13247.0
2019-06-13 14:35:00,68.44,68.45,68.39,68.42,12033.0,68.44,68.45,68.39,68.42,12033.0
2019-06-13 14:40:00,68.41,68.5,68.39,68.49,16218.0,68.41,68.5,68.39,68.49,16218.0
2019-06-13 14:45:00,68.5,68.5,68.4,68.41,10332.0,68.5,68.5,68.4,68.41,10332.0
2019-06-13 14:50:00,68.41,68.42,68.33,68.36,10221.0,68.41,68.42,68.33,68.36,10221.0
2019-06-13 14:55:00,68.38,68.41,68.34,68.36,7840.0,68.38,68.41,68.34,68.36,7840.0
2019-06-13 15:00:00,68.35,68.37,68.23,68.25,26953.0,68.35,68.37,68.23,68.25,26953.0
2019-06-13 15:05:00,68.25,68.28,68.19,68.21,19255.0,68.25,68.28,68.19,68.21,19255.0
2019-06-13 15:10:00,68.23,68.23,68.12,68.14,18804.0,68.23,68.23,68.12,68.14,18804.0
2019-06-13 15:15:00,68.14,68.14,68.03,68.06,36312.0,68.14,68.14,68.03,68.06,36312.0
2019-06-13 15:20:00,68.07,68.12,68.06,68.09,16996.0,68.07,68.12,68.06,68.09,16996.0
2019-06-13 15:25:00,68.1,68.12,67.97,67.98,27407.0,68.1,68.12,67.97,67.98,27407.0
2019-06-13 15:30:00,68.0,68.07,67.99,68.01,25641.0,68.0,68.07,67.99,68.01,25641.0
2019-06-13 15:35:00,68.0,68.06,67.99,68.03,24467.0,68.0,68.06,67.99,68.03,24467.0
2019-06-13 15:40:00,68.02,68.04,67.94,67.97,29746.0,68.02,68.04,67.94,67.97,29746.0
2019-06-13 15:45:00,67.97,68.04,67.95,67.95,43260.0,67.97,68.04,67.95,67.95,43260.0
2019-06-13 15:50:00,67.94,67.98,67.89,67.96,45210.0,67.94,67.98,67.89,67.96,45210.0
2019-06-13 15:55:00,67.95,68.13,67.92,68.11,137905.0,67.95,68.13,67.92,68.11,137905.0
2019-06-14 09:30:00,68.0,68.0,67.42,67.47,36853.0,68.0,68.0,67.42,67.47,36853.0
2019-06-14 09:35:00,67.47,67.69,67.43,67.44,23172.0,67.47,67.69,67.43,67.44,23172.0
2019-06-14 09:40:00,67.49,67.5,67.09,67.17,31877.0,67.49,67.5,67.09,67.17,31877.0
2019-06-14 09:45:00,67.15,67.4,67.15,67.29,26295.0,67.15,67.4,67.15,67.29,26295.0
2019-06-14 09:50:00,67.29,67.46,67.15,67.22,14197.0,67.29,67.46,67.15,67.22,14197.0
2019-06-14 09:55:00,67.19,67.57,67.19,67.52,22508.0,67.19,67.57,67.19,67.52,22508.0
2019-06-14 10:00:00,67.49,67.57,67.41,67.53,8587.0,67.49,67.57,67.41,67.53,8587.0
2019-06-14 10:05:00,67.52,67.68,67.52,67.63,6299.0,67.52,67.68,67.52,67.63,6299.0
2019-06-14 10:10:00,67.66,67.74,67.6,67.7,15668.0,67.66,67.74,67.6,67.7,15668.0
2019-06-14 10:15:00,67.63,67.78,67.58,67.6,10154.0,67.63,67.78,67.58,67.6,10154.0
2019-06-14 10:20:00,67.6,67.6,67.42,67.45,31693.0,67.6,67.6,67.42,67.45,31693.0
2019-06-14 10:25:00,67.47,67.51,67.34,67.34,19488.0,67.47,67.51,67.34,67.34,19488.0
2019-06-14 10:30:00,67.33,67.42,67.26,67.38,10546.0,67.33,67.42,67.26,67.38,10546.0
2019-06-14 10:35:00,67.37,67.39,67.29,67.34,7935.0,67.37,67.39,67.29,67.34,7935.0
2019-06-14 10:40:00,67.31,67.48,67.25,67.48,18406.0,67.31,67.48,67.25,67.48,18406.0
2019-06-14 10:45:00,67.49,67.66,67.45,67.65,16149.0,67.49,67.66,67.45,67.65,16149.0
2019-06-14 10:50:00,67.67,67.71,67.51,67.58,9170.0,67.67,67.71,67.51,67.58,9170.0
2019-06-14 10:55:00,67.6,67.6,67.41,67.41,29513.0,67.6,67.6,67.41,67.41,29513.0
2019-06-14 11:00:00,67.42,67.43,67.31,67.32,4127.0,67.42,67.43,67.31,67.32,4127.0
2019-06-14 11:05:00,67.34,67.36,67.27,67.28,6528.0,67.34,67.36,67.27,67.28,6528.0
2019-06-14 11:10:00,67.28,67.28,67.08,67.12,13450.0,67.28,67.28,67.08,67.12,13450.0
2019-06-14 11:15:00,67.12,67.16,67.09,67.15,11245.0,67.12,67.16,67.09,67.15,11245.0
2019-06-14 11:20:00,67.15,67.29,67.13,67.29,15363.0,67.15,67.29,67.13,67.29,15363.0
2019-06-14 11:25:00,67.3,67.37,67.24,67.37,21294.0,67.3,67.37,67.24,67.37,21294.0
2019-06-14 11:30:00,67.4,67.4,67.32,67.35,9432.0,67.4,67.4,67.32,67.35,9432.0
2019-06-14 11:35:00,67.35,67.44,67.33,67.42,7030.0,67.35,67.44,67.33,67.42,7030.0
2019-06-14 11:40:00,67.43,67.45,67.35,67.38,13150.0,67.43,67.45,67.35,67.38,13150.0
2019-06-14 11:45:00,67.38,67.44,67.35,67.36,39894.0,67.38,67.44,67.35,67.36,39894.0
2019-06-14 11:50:00,67.36,67.39,67.33,67.36,15615.0,67.36,67.39,67.33,67.36,15615.0
2019-06-14 11:55:00,67.35,67.36,67.24,67.28,13644.0,67.35,67.36,67.24,67.28,13644.0
2019-06-14 12:00:00,67.24,67.24,67.14,67.14,7700.0,67.24,67.24,67.14,67.14,7700.0
2019-06-14 12:05:00,67.14,67.22,67.12,67.13,23766.0,67.14,67.22,67.12,67.13,23766.0
2019-06-14 12:10:00,67.14,67.21,67.13,67.21,7892.0,67.14,67.21,67.13,67.21,7892.0
2019-06-14 12:15:00,67.22,67.3,67.2,67.3,27311.0,67.22,67.3,67.2,67.3,27311.0
2019-06-14 12:20:00,67.3,67.3,67.19,67.22,28228.0,67.3,67.3,67.19,67.22,28228.0
2019-06-14 12:25:00,67.22,67.24,67.18,67.19,9850.0,67.22,67.24,67.18,67.19,9850.0
2019-06-14 12:30:00,67.2,67.23,67.15,67.22,7500.0,67.2,67.23,67.15,67.22,7500.0
2019-06-14 12:35:00,67.2,67.21,67.18,67.2,4658.0,67.2,67.21,67.18,67.2,4658.0
2019-06-14 12:40:00,67.2,67.21,67.16,67.19,34000.0,67.2,67.21,67.16,67.19,34000.0
2019-06-14 12:45:00,67.19,67.19,67.14,67.14,21435.0,67.19,67.19,67.14,67.14,21435.0
2019-06-14 12:50:00,67.14,67.21,67.12,67.21,13525.0,67.14,67.21,67.12,67.21,13525.0
2019-06-14 12:55:00,67.22,67.27,67.21,67.23,5500.0,67.22,67.27,67.21,67.23,5500.0
2019-06-14 13:00:00,67.24,67.25,67.19,67.19,7408.0,67.24,67.25,67.19,67.19,7408.0
2019-06-14 13:05:00,67.18,67.19,67.12,67.14,10400.0,67.18,67.19,67.12,67.14,10400.0
2019-06-14 13:10:00,67.14,67.18,67.14,67.16,4104.0,67.14,67.18,67.14,67.16,4104.0
2019-06-14 13:15:00,67.16,67.19,67.14,67.17,16064.0,67.16,67.19,67.14,67.17,16064.0
2019-06-14 13:20:00,67.16,67.18,67.14,67.16,5093.0,67.16,67.18,67.14,67.16,5093.0
2019-06-14 13:25:00,67.13,67.19,67.11,67.15,13829.0,67.13,67.19,67.11,67.15,13829.0
2019-06-14 13:30:00,67.16,67.19,67.14,67.14,5287.0,67.16,67.19,67.14,67.14,5287.0
2019-06-14 13:35:00,67.14,67.2,67.13,67.14,18354.0,67.14,67.2,67.13,67.14,18354.0
2019-06-14 13:40:00,67.14,67.19,67.13,67.15,10902.0,67.14,67.19,67.13,67.15,10902.0
2019-06-14 13:45:00,67.14,67.14,67.08,67.12,4927.0,67.14,67.14,67.08,67.12,4927.0
2019-06-14 13:50:00,67.09,67.16,67.09,67.16,17944.0,67.09,67.16,67.09,67.16,17944.0
2019-06-14 13:55:00,67.15,67.17,67.13,67.14,8308.0,67.15,67.17,67.13,67.14,8308.0
2019-06-14 14:00:00,67.15,67.27,67.13,67.27,11780.0,67.15,67.27,67.13,67.27,11780.0
2019-06-14 14:05:00,67.28,67.33,67.25,67.33,5171.0,67.28,67.33,67.25,67.33,5171.0
2019-06-14 14:10:00,67.35,67.36,67.31,67.32,8426.0,67.35,67.36,67.31,67.32,8426.0
2019-06-14 14:15:00,67.33,67.45,67.33,67.45,5760.0,67.33,67.45,67.33,67.45,5760.0
2019-06-14 14:20:00,67.44,67.46,67.4,67.44,8801.0,67.44,67.46,67.4,67.44,8801.0
2019-06-14 14:25:00,67.44,67.47,67.42,67.47,4199.0,67.44,67.47,67.42,67.47,4199.0
2019-06-14 14:30:00,67.48,67.53,67.47,67.5,5812.0,67.48,67.53,67.47,67.5,5812.0
2019-06-14 14:35:00,67.48,67.56,67.48,67.55,5956.0,67.48,67.56,67.48,67.55,5956.0
2019-06-14 14:40:00,67.55,67.55,67.5,67.53,10327.0,67.55,67.55,67.5,67.53,10327.0
2019-06-14 14:45:00,67.51,67.53,67.49,67.49,7870.0,67.51,67.53,67.49,67.49,7870.0
2019-06-14 14:50:00,67.48,67.49,67.41,67.48,21194.0,67.48,67.49,67.41,67.48,21194.0
2019-06-14 14:55:00,67.48,67.52,67.47,67.52,7386.0,67.48,67.52,67.47,67.52,7386.0
2019-06-14 15:00:00,67.51,67.56,67.49,67.54,17975.0,67.51,67.56,67.49,67.54,17975.0
2019-06-14 15:05:00,67.55,67.62,67.55,67.62,18014.0,67.55,67.62,67.55,67.62,18014.0
2019-06-14 15:10:00,67.62,67.75,67.62,67.71,29889.0,67.62,67.75,67.62,67.71,29889.0
2019-06-14 15:15:00,67.72,67.77,67.65,67.72,16745.0,67.72,67.77,67.65,67.72,16745.0
2019-06-14 15:20:00,67.73,67.75,67.61,67.72,33732.0,67.73,67.75,67.61,67.72,33732.0
2019-06-14 15:25:00,67.72,67.73,67.67,67.72,11521.0,67.72,67.73,67.67,67.72,11521.0
2019-06-14 15:30:00,67.73,67.83,67.7,67.83,13479.0,67.73,67.83,67.7,67.83,13479.0
2019-06-14 15:35:00,67.82,67.87,67.81,67.84,12777.0,67.82,67.87,67.81,67.84,12777.0
2019-06-14 15:40:00,67.83,67.87,67.76,67.83,30494.0,67.83,67.87,67.76,67.83,30494.0
2019-06-14 15:45:00,67.83,67.83,67.74,67.79,31888.0,67.83,67.83,67.74,67.79,31888.0
2019-06-14 15:50:00,67.81,67.84,67.77,67.78,35169.0,67.81,67.84,67.77,67.78,35169.0
2019-06-14 15:55:00,67.78,67.78,67.73,67.74,81768.0,67.78,67.78,67.73,67.74,81768.0
2019-06-17 09:30:00,67.9,67.99,67.74,67.81,29989.0,67.9,67.99,67.74,67.81,29989.0
2019-06-17 09:35:00,67.79,68.05,67.66,67.97,18477.0,67.79,68.05,67.66,67.97,18477.0
2019-06-17 09:40:00,67.97,68.14,67.92,68.07,12183.0,67.97,68.14,67.92,68.07,12183.0
2019-06-17 09:45:00,68.08,68.35,68.08,68.3,10928.0,68.08,68.35,68.08,68.3,10928.0
2019-06-17 09:50:00,68.26,68.31,68.11,68.25,11249.0,68.26,68.31,68.11,68.25,11249.0
2019-06-17 09:55:00,68.23,68.34,68.18,68.32,16760.0,68.23,68.34,68.18,68.32,16760.0
2019-06-17 10:00:00,68.32,68.42,68.1,68.23,14508.0,68.32,68.42,68.1,68.23,14508.0
2019-06-17 10:05:00,68.22,68.34,68.22,68.28,14891.0,68.22,68.34,68.22,68.28,14891.0
2019-06-17 10:10:00,68.29,68.3,68.19,68.23,16446.0,68.29,68.3,68.19,68.23,16446.0
2019-06-17 10:15:00,68.23,68.23,67.99,68.0,13597.0,68.23,68.23,67.99,68.0,13597.0
2019-06-17 10:20:00,68.01,68.01,67.9,67.9,10279.0,68.01,68.01,67.9,67.9,10279.0
2019-06-17 10:25:00,67.9,68.02,67.85,67.99,14676.0,67.9,68.02,67.85,67.99,14676.0
2019-06-17 10:30:00,67.99,68.04,67.98,68.01,14661.0,67.99,68.04,67.98,68.01,14661.0
2019-06-17 10:35:00,68.02,68.17,68.02,68.14,12318.0,68.02,68.17,68.02,68.14,12318.0
2019-06-17 10:40:00,68.15,68.23,68.12,68.23,21883.0,68.15,68.23,68.12,68.23,21883.0
2019-06-17 10:45:00,68.23,68.24,67.96,67.99,18199.0,68.23,68.24,67.96,67.99,18199.0
2019-06-17 10:50:00,67.98,68.09,67.96,67.97,15542.0,67.98,68.09,67.96,67.97,15542.0
2019-06-17 10:55:00,67.96,68.03,67.89,68.03,13385.0,67.96,68.03,67.89,68.03,13385.0
2019-06-17 11:00:00,68.0,68.01,67.87,67.87,6768.0,68.0,68.01,67.87,67.87,6768.0
2019-06-17 11:05:00,67.9,67.95,67.79,67.95,13512.0,67.9,67.95,67.79,67.95,13512.0
2019-06-17 11:10:00,67.94,67.98,67.91,67.92,8954.0,67.94,67.98,67.91,67.92,8954.0
2019-06-17 11:15:00,67.95,67.97,67.89,67.89,12891.0,67.95,67.97,67.89,67.89,12891.0
2019-06-17 11:20:00,67.88,67.92,67.85,67.85,8196.0,67.88,67.92,67.85,67.85,8196.0
2019-06-17 11:25:00,67.85,67.88,67.82,67.85,4845.0,67.85,67.88,67.82,67.85,4845.0
2019-06-17 11:30:00,67.83,67.83,67.72,67.78,9493.0,67.83,67.83,67.72,67.78,9493.0
2019-06-17 11:35:00,67.76,67.8,67.68,67.71,21180.0,67.76,67.8,67.68,67.71,21180.0
2019-06-17 11:40:00,67.71,67.72,67.54,67.58,17649.0,67.71,67.72,67.54,67.58,17649.0
2019-06-17 11:45:00,67.58,67.58,67.46,67.46,13397.0,67.58,67.58,67.46,67.46,13397.0
2019-06-17 11:50:00,67.47,67.51,67.4,67.48,19517.0,67.47,67.51,67.4,67.48,19517.0
2019-06-17 11:55:00,67.48,67.56,67.46,67.52,13745.0,67.48,67.56,67.46,67.52,13745.0
2019-06-17 12:00:00,67.5,67.57,67.49,67.56,7106.0,67.5,67.57,67.49,67.56,7106.0
2019-06-17 12:05:00,67.57,67.67,67.57,67.65,15689.0,67.57,67.67,67.57,67.65,15689.0
2019-06-17 12:10:00,67.64,67.76,67.63,67.63,48239.0,67.64,67.76,67.63,67.63,48239.0
2019-06-17 12:15:00,67.63,67.76,67.54,67.56,29655.0,67.63,67.76,67.54,67.56,29655.0
2019-06-17 12:20:00,67.55,67.64,67.47,67.64,11997.0,67.55,67.64,67.47,67.64,11997.0
2019-06-17 12:25:00,67.64,67.75,67.6,67.73,10904.0,67.64,67.75,67.6,67.73,10904.0
2019-06-17 12:30:00,67.73,67.73,67.65,67.72,7800.0,67.73,67.73,67.65,67.72,7800.0
2019-06-17 12:35:00,67.71,67.77,67.68,67.72,5016.0,67.71,67.77,67.68,67.72,5016.0
2019-06-17 12:40:00,67.69,67.7,67.64,67.7,4410.0,67.69,67.7,67.64,67.7,4410.0
2019-06-17 12:45:00,67.67,67.67,67.61,67.61,3564.0,67.67,67.67,67.61,67.61,3564.0
2019-06-17 12:50:00,67.63,67.75,67.63,67.7,4228.0,67.63,67.75,67.63,67.7,4228.0
2019-06-17 12:55:00,67.72,67.78,67.7,67.77,8842.0,67.72,67.78,67.7,67.77,8842.0
2019-06-17 13:00:00,67.76,67.81,67.75,67.8,5790.0,67.76,67.81,67.75,67.8,5790.0
2019-06-17 13:05:00,67.81,67.82,67.76,67.82,7834.0,67.81,67.82,67.76,67.82,7834.0
2019-06-17 13:10:00,67.81,67.83,67.79,67.82,4370.0,67.81,67.83,67.79,67.82,4370.0
2019-06-17 13:15:00,67.83,67.93,67.8,67.93,30217.0,67.83,67.93,67.8,67.93,30217.0
2019-06-17 13:20:00,67.94,67.94,67.83,67.84,15803.0,67.94,67.94,67.83,67.84,15803.0
2019-06-17 13:25:00,67.84,67.84,67.76,67.81,15415.0,67.84,67.84,67.76,67.81,15415.0
2019-06-17 13:30:00,67.81,67.89,67.78,67.89,10635.0,67.81,67.89,67.78,67.89,10635.0
2019-06-17 13:35:00,67.88,67.89,67.77,67.78,10848.0,67.88,67.89,67.77,67.78,10848.0
2019-06-17 13:40:00,67.77,67.84,67.76,67.81,23752.0,67.77,67.84,67.76,67.81,23752.0
2019-06-17 13:45:00,67.78,67.89,67.78,67.84,15252.0,67.78,67.89,67.78,67.84,15252.0
2019-06-17 13:50:00,67.82,67.86,67.79,67.86,11867.0,67.82,67.86,67.79,67.86,11867.0
2019-06-17 13:55:00,67.85,67.86,67.82,67.82,6687.0,67.85,67.86,67.82,67.82,6687.0
2019-06-17 14:00:00,67.84,67.99,67.82,67.99,30386.0,67.84,67.99,67.82,67.99,30386.0
2019-06-17 14:05:00,68.0,68.0,67.85,67.85,66895.0,68.0,68.0,67.85,67.85,66895.0
2019-06-17 14:10:00,67.84,67.85,67.78,67.8,8587.0,67.84,67.85,67.78,67.8,8587.0
2019-06-17 14:15:00,67.78,67.85,67.74,67.82,9763.0,67.78,67.85,67.74,67.82,9763.0
2019-06-17 14:20:00,67.82,67.92,67.81,67.92,8155.0,67.82,67.92,67.81,67.92,8155.0
2019-06-17 14:25:00,67.91,67.97,67.9,67.96,20978.0,67.91,67.97,67.9,67.96,20978.0
2019-06-17 14:30:00,67.95,68.0,67.94,67.98,20306.0,67.95,68.0,67.94,67.98,20306.0
2019-06-17 14:35:00,67.97,68.04,67.97,67.99,11658.0,67.97,68.04,67.97,67.99,11658.0
2019-06-17 14:40:00,67.97,68.02,67.94,67.97,8257.0,67.97,68.02,67.94,67.97,8257.0
2019-06-17 14:45:00,67.98,67.98,67.93,67.94,4818.0,67.98,67.98,67.93,67.94,4818.0
2019-06-17 14:50:00,67.95,67.96,67.88,67.89,5748.0,67.95,67.96,67.88,67.89,5748.0
2019-06-17 14:55:00,67.89,67.92,67.87,67.89,5484.0,67.89,67.92,67.87,67.89,5484.0
2019-06-17 15:00:00,67.89,67.9,67.77,67.77,10100.0,67.89,67.9,67.77,67.77,10100.0
2019-06-17 15:05:00,67.79,67.81,67.71,67.72,15736.0,67.79,67.81,67.71,67.72,15736.0
2019-06-17 15:10:00,67.72,67.8,67.67,67.77,20951.0,67.72,67.8,67.67,67.77,20951.0
2019-06-17 15:15:00,67.78,67.78,67.71,67.72,27702.0,67.78,67.78,67.71,67.72,27702.0
2019-06-17 15:20:00,67.72,67.75,67.65,67.72,49297.0,67.72,67.75,67.65,67.72,49297.0
2019-06-17 15:25:00,67.72,67.75,67.7,67.73,33784.0,67.72,67.75,67.7,67.73,33784.0
2019-06-17 15:30:00,67.73,67.73,67.55,67.62,68397.0,67.73,67.73,67.55,67.62,68397.0
2019-06-17 15:35:00,67.63,67.63,67.56,67.57,28491.0,67.63,67.63,67.56,67.57,28491.0
2019-06-17 15:40:00,67.58,67.61,67.53,67.53,34531.0,67.58,67.61,67.53,67.53,34531.0
2019-06-17 15:45:00,67.53,67.53,67.42,67.42,25121.0,67.53,67.53,67.42,67.42,25121.0
2019-06-17 15:50:00,67.41,67.41,67.31,67.35,51164.0,67.41,67.41,67.31,67.35,51164.0
2019-06-17 15:55:00,67.34,67.57,67.34,67.54,162491.0,67.34,67.57,67.34,67.54,162491.0
2019-06-18 09:30:00,68.33,68.5,68.07,68.13,36696.0,68.33,68.5,68.07,68.13,36696.0
2019-06-18 09:35:00,68.17,68.62,68.17,68.6,13621.0,68.17,68.62,68.17,68.6,13621.0
2019-06-18 09:40:00,68.58,68.9,68.54,68.75,23311.0,68.58,68.9,68.54,68.75,23311.0
2019-06-18 09:45:00,68.76,68.86,68.63,68.77,40900.0,68.76,68.86,68.63,68.77,40900.0
2019-06-18 09:50:00,68.8,68.87,68.61,68.64,22351.0,68.8,68.87,68.61,68.64,22351.0
2019-06-18 09:55:00,68.62,68.63,68.42,68.61,11890.0,68.62,68.63,68.42,68.61,11890.0
2019-06-18 10:00:00,68.62,68.81,68.61,68.72,31484.0,68.62,68.81,68.61,68.72,31484.0
2019-06-18 10:05:00,68.72,68.92,68.56,68.92,16319.0,68.72,68.92,68.56,68.92,16319.0
2019-06-18 10:10:00,68.91,69.12,68.85,69.05,28159.0,68.91,69.12,68.85,69.05,28159.0
2019-06-18 10:15:00,69.08,69.11,68.96,69.01,34304.0,69.08,69.11,68.96,69.01,34304.0
2019-06-18 10:20:00,69.02,69.05,68.97,69.01,14181.0,69.02,69.05,68.97,69.01,14181.0
2019-06-18 10:25:00,69.03,69.05,68.86,68.92,17952.0,69.03,69.05,68.86,68.92,17952.0
2019-06-18 10:30:00,68.9,68.98,68.9,68.96,22122.0,68.9,68.98,68.9,68.96,22122.0
2019-06-18 10:35:00,68.97,69.25,68.92,69.06,27330.0,68.97,69.25,68.92,69.06,27330.0
2019-06-18 10:40:00,69.04,69.35,69.04,69.29,17410.0,69.04,69.35,69.04,69.29,17410.0
2019-06-18 10:45:00,69.29,69.37,69.26,69.28,17009.0,69.29,69.37,69.26,69.28,17009.0
2019-06-18 10:50:00,69.3,69.31,69.18,69.3,22839.0,69.3,69.31,69.18,69.3,22839.0
2019-06-18 10:55:00,69.3,69.3,69.2,69.22,63924.0,69.3,69.3,69.2,69.22,63924.0
2019-06-18 11:00:00,69.21,69.25,69.13,69.25,53866.0,69.21,69.25,69.13,69.25,53866.0
2019-06-18 11:05:00,69.24,69.27,69.13,69.19,17926.0,69.24,69.27,69.13,69.19,17926.0
2019-06-18 11:10:00,69.2,69.23,69.09,69.13,11453.0,69.2,69.23,69.09,69.13,11453.0
2019-06-18 11:15:00,69.14,69.29,69.14,69.29,5621.0,69.14,69.29,69.14,69.29,5621.0
2019-06-18 11:20:00,69.28,69.28,69.08,69.08,13523.0,69.28,69.28,69.08,69.08,13523.0
2019-06-18 11:25:00,69.05,69.31,69.05,69.23,8115.0,69.05,69.31,69.05,69.23,8115.0
2019-06-18 11:30:00,69.23,69.31,69.21,69.25,6878.0,69.23,69.31,69.21,69.25,6878.0
2019-06-18 11:35:00,69.26,69.35,69.24,69.31,7094.0,69.26,69.35,69.24,69.31,7094.0
2019-06-18 11:40:00,69.3,69.35,69.27,69.31,9905.0,69.3,69.35,69.27,69.31,9905.0
2019-06-18 11:45:00,69.29,69.34,69.2,69.27,9238.0,69.29,69.34,69.2,69.27,9238.0
2019-06-18 11:50:00,69.26,69.27,69.15,69.17,34843.0,69.26,69.27,69.15,69.17,34843.0
2019-06-18 11:55:00,69.18,69.19,69.09,69.1,10561.0,69.18,69.19,69.09,69.1,10561.0
2019-06-18 12:00:00,69.12,69.23,69.11,69.19,6140.0,69.12,69.23,69.11,69.19,6140.0
2019-06-18 12:05:00,69.2,69.24,69.17,69.18,10486.0,69.2,69.24,69.17,69.18,10486.0
2019-06-18 12:10:00,69.19,69.22,69.11,69.18,6671.0,69.19,69.22,69.11,69.18,6671.0
2019-06-18 12:15:00,69.17,69.17,69.08,69.13,12831.0,69.17,69.17,69.08,69.13,12831.0
2019-06-18 12:20:00,69.12,69.19,69.1,69.11,17288.0,69.12,69.19,69.1,69.11,17288.0
2019-06-18 12:25:00,69.1,69.16,69.09,69.16,6921.0,69.1,69.16,69.09,69.16,6921.0
2019-06-18 12:30:00,69.17,69.2,69.11,69.2,5151.0,69.17,69.2,69.11,69.2,5151.0
2019-06-18 12:35:00,69.2,69.23,69.16,69.21,4461.0,69.2,69.23,69.16,69.21,4461.0
2019-06-18 12:40:00,69.22,69.28,69.21,69.24,12600.0,69.22,69.28,69.21,69.24,12600.0
2019-06-18 12:45:00,69.24,69.27,69.2,69.27,6795.0,69.24,69.27,69.2,69.27,6795.0
2019-06-18 12:50:00,69.29,69.29,69.21,69.26,4457.0,69.29,69.29,69.21,69.26,4457.0
2019-06-18 12:55:00,69.26,69.3,69.13,69.2,7825.0,69.26,69.3,69.13,69.2,7825.0
2019-06-18 13:00:00,69.19,69.2,69.14,69.14,8214.0,69.19,69.2,69.14,69.14,8214.0
2019-06-18 13:05:00,69.1,69.17,69.1,69.17,8630.0,69.1,69.17,69.1,69.17,8630.0
2019-06-18 13:10:00,69.16,69.17,69.07,69.08,5303.0,69.16,69.17,69.07,69.08,5303.0
2019-06-18 13:15:00,69.09,69.09,68.96,68.99,15434.0,69.09,69.09,68.96,68.99,15434.0
2019-06-18 13:20:00,68.98,69.01,68.96,68.99,2422.0,68.98,69.01,68.96,68.99,2422.0
2019-06-18 13:25:00,69.0,69.02,68.97,68.99,4400.0,69.0,69.02,68.97,68.99,4400.0
2019-06-18 13:30:00,68.97,69.05,68.97,68.98,12009.0,68.97,69.05,68.97,68.98,12009.0
2019-06-18 13:35:00,69.0,69.07,69.0,69.04,9675.0,69.0,69.07,69.0,69.04,9675.0
2019-06-18 13:40:00,69.04,69.07,68.99,69.0,5645.0,69.04,69.07,68.99,69.0,5645.0
2019-06-18 13:45:00,69.0,69.09,69.0,69.09,8937.0,69.0,69.09,69.0,69.09,8937.0
2019-06-18 13:50:00,69.09,69.12,69.06,69.08,9454.0,69.09,69.12,69.06,69.08,9454.0
2019-06-18 13:55:00,69.07,69.09,69.05,69.09,4518.0,69.07,69.09,69.05,69.09,4518.0
2019-06-18 14:00:00,69.1,69.2,69.1,69.16,7371.0,69.1,69.2,69.1,69.16,7371.0
2019-06-18 14:05:00,69.17,69.26,69.15,69.24,40549.0,69.17,69.26,69.15,69.24,40549.0
2019-06-18 14:10:00,69.26,69.27,69.23,69.25,10720.0,69.26,69.27,69.23,69.25,10720.0
2019-06-18 14:15:00,69.27,69.28,69.15,69.16,6223.0,69.27,69.28,69.15,69.16,6223.0
2019-06-18 14:20:00,69.17,69.27,69.15,69.24,14880.0,69.17,69.27,69.15,69.24,14880.0
2019-06-18 14:25:00,69.24,69.28,69.23,69.26,9634.0,69.24,69.28,69.23,69.26,9634.0
2019-06-18 14:30:00,69.27,69.37,69.26,69.34,30766.0,69.27,69.37,69.26,69.34,30766.0
2019-06-18 14:35:00,69.36,69.36,69.11,69.14,63334.0,69.36,69.36,69.11,69.14,63334.0
2019-06-18 14:40:00,69.14,69.16,69.1,69.12,7900.0,69.14,69.16,69.1,69.12,7900.0
2019-06-18 14:45:00,69.12,69.16,69.07,69.14,8032.0,69.12,69.16,69.07,69.14,8032.0
2019-06-18 14:50:00,69.14,69.14,69.06,69.08,15278.0,69.14,69.14,69.06,69.08,15278.0
2019-06-18 14:55:00,69.08,69.09,69.03,69.08,21676.0,69.08,69.09,69.03,69.08,21676.0
2019-06-18 15:00:00,69.09,69.14,69.05,69.1,9360.0,69.09,69.14,69.05,69.1,9360.0
2019-06-18 15:05:00,69.11,69.13,69.05,69.05,12889.0,69.11,69.13,69.05,69.05,12889.0
2019-06-18 15:10:00,69.06,69.08,69.01,69.02,9078.0,69.06,69.08,69.01,69.02,9078.0
2019-06-18 15:15:00,69.01,69.04,68.96,69.04,6958.0,69.01,69.04,68.96,69.04,6958.0
2019-06-18 15:20:00,69.04,69.05,69.01,69.03,8569.0,69.04,69.05,69.01,69.03,8569.0
2019-06-18 15:25:00,69.04,69.11,69.02,69.06,7319.0,69.04,69.11,69.02,69.06,7319.0
2019-06-18 15:30:00,69.05,69.1,69.01,69.05,15242.0,69.05,69.1,69.01,69.05,15242.0
2019-06-18 15:35:00,69.05,69.13,69.04,69.06,16500.0,69.05,69.13,69.04,69.06,16500.0
2019-06-18 15:40:00,69.06,69.14,69.01,69.14,18056.0,69.06,69.14,69.01,69.14,18056.0
2019-06-18 15:45:00,69.14,69.17,69.1,69.12,17933.0,69.14,69.17,69.1,69.12,17933.0
2019-06-18 15:50:00,69.12,69.15,69.04,69.12,38842.0,69.12,69.15,69.04,69.12,38842.0
2019-06-18 15:55:00,69.13,69.25,69.11,69.21,125350.0,69.13,69.25,69.11,69.21,125350.0
2019-06-19 09:30:00,69.67,69.82,69.27,69.65,51866.0,69.67,69.82,69.27,69.65,51866.0
2019-06-19 09:35:00,69.68,69.75,69.28,69.48,14548.0,69.68,69.75,69.28,69.48,14548.0
2019-06-19 09:40:00,69.46,69.51,69.22,69.37,12539.0,69.46,69.51,69.22,69.37,12539.0
2019-06-19 09:45:00,69.39,69.53,69.33,69.53,8920.0,69.39,69.53,69.33,69.53,8920.0
2019-06-19 09:50:00,69.5,69.73,69.5,69.61,20239.0,69.5,69.73,69.5,69.61,20239.0
2019-06-19 09:55:00,69.63,69.74,69.6,69.73,19704.0,69.63,69.74,69.6,69.73,19704.0
2019-06-19 10:00:00,69.73,69.93,69.71,69.91,25949.0,69.73,69.93,69.71,69.91,25949.0
2019-06-19 10:05:00,69.91,69.99,69.83,69.86,28091.0,69.91,69.99,69.83,69.86,28091.0
2019-06-19 10:10:00,69.88,69.97,69.85,69.93,26745.0,69.88,69.97,69.85,69.93,26745.0
2019-06-19 10:15:00,69.94,70.05,69.82,70.0,85830.0,69.94,70.05,69.82,70.0,85830.0
2019-06-19 10:20:00,70.02,70.23,70.02,70.22,46047.0,70.02,70.23,70.02,70.22,46047.0
2019-06-19 10:25:00,70.22,70.3,70.04,70.08,53583.0,70.22,70.3,70.04,70.08,53583.0
2019-06-19 10:30:00,70.08,70.09,69.87,70.02,23034.0,70.08,70.09,69.87,70.02,23034.0
2019-06-19 10:35:00,70.03,70.2,70.03,70.07,23288.0,70.03,70.2,70.03,70.07,23288.0
2019-06-19 10:40:00,70.06,70.2,70.01,70.2,24281.0,70.06,70.2,70.01,70.2,24281.0
2019-06-19 10:45:00,70.21,70.33,70.17,70.28,34057.0,70.21,70.33,70.17,70.28,34057.0
2019-06-19 10:50:00,70.29,70.34,70.15,70.21,16550.0,70.29,70.34,70.15,70.21,16550.0
2019-06-19 10:55:00,70.22,70.3,70.17,70.2,22444.0,70.22,70.3,70.17,70.2,22444.0
2019-06-19 11:00:00,70.17,70.25,70.16,70.25,10154.0,70.17,70.25,70.16,70.25,10154.0
2019-06-19 11:05:00,70.23,70.29,70.18,70.26,19083.0,70.23,70.29,70.18,70.26,19083.0
2019-06-19 11:10:00,70.25,70.41,70.24,70.4,15142.0,70.25,70.41,70.24,70.4,15142.0
2019-06-19 11:15:00,70.4,70.42,70.27,70.34,14030.0,70.4,70.42,70.27,70.34,14030.0
2019-06-19 11:20:00,70.33,70.47,70.32,70.41,12562.0,70.33,70.47,70.32,70.41,12562.0
2019-06-19 11:25:00,70.42,70.66,70.42,70.66,42816.0,70.42,70.66,70.42,70.66,42816.0
2019-06-19 11:30:00,70.64,70.7,70.59,70.6,29839.0,70.64,70.7,70.59,70.6,29839.0
2019-06-19 11:35:00,70.63,70.64,70.51,70.59,18709.0,70.63,70.64,70.51,70.59,18709.0
2019-06-19 11:40:00,70.59,70.64,70.57,70.64,11059.0,70.59,70.64,70.57,70.64,11059.0
2019-06-19 11:45:00,70.63,70.75,70.59,70.7,15171.0,70.63,70.75,70.59,70.7,15171.0
2019-06-19 11:50:00,70.7,70.78,70.65,70.77,13078.0,70.7,70.78,70.65,70.77,13078.0
2019-06-19 11:55:00,70.78,70.8,70.7,70.72,9667.0,70.78,70.8,70.7,70.72,9667.0
2019-06-19 12:00:00,70.72,70.84,70.64,70.84,19703.0,70.72,70.84,70.64,70.84,19703.0
2019-06-19 12:05:00,70.83,70.83,70.72,70.77,20196.0,70.83,70.83,70.72,70.77,20196.0
2019-06-19 12:10:00,70.76,70.98,70.75,70.97,18847.0,70.76,70.98,70.75,70.97,18847.0
2019-06-19 12:15:00,70.96,71.01,70.9,70.9,32544.0,70.96,71.01,70.9,70.9,32544.0
2019-06-19 12:20:00,70.89,70.89,70.75,70.78,17617.0,70.89,70.89,70.75,70.78,17617.0
2019-06-19 12:25:00,70.8,70.97,70.79,70.97,12838.0,70.8,70.97,70.79,70.97,12838.0
2019-06-19 12:30:00,70.97,71.0,70.85,70.88,14870.0,70.97,71.0,70.85,70.88,14870.0
2019-06-19 12:35:00,70.89,70.99,70.88,70.98,13690.0,70.89,70.99,70.88,70.98,13690.0
2019-06-19 12:40:00,70.98,71.01,70.84,70.89,16772.0,70.98,71.01,70.84,70.89,16772.0
2019-06-19 12:45:00,70.89,70.95,70.87,70.94,16538.0,70.89,70.95,70.87,70.94,16538.0
2019-06-19 12:50:00,70.93,71.0,70.92,70.94,9918.0,70.93,71.0,70.92,70.94,9918.0
2019-06-19 12:55:00,70.94,70.97,70.91,70.93,11491.0,70.94,70.97,70.91,70.93,11491.0
2019-06-19 13:00:00,70.93,70.94,70.89,70.92,29937.0,70.93,70.94,70.89,70.92,29937.0
2019-06-19 13:05:00,70.91,70.93,70.81,70.84,14330.0,70.91,70.93,70.81,70.84,14330.0
2019-06-19 13:10:00,70.84,70.88,70.81,70.85,8253.0,70.84,70.88,70.81,70.85,8253.0
2019-06-19 13:15:00,70.85,70.91,70.82,70.91,8028.0,70.85,70.91,70.82,70.91,8028.0
2019-06-19 13:20:00,70.89,70.91,70.83,70.85,16148.0,70.89,70.91,70.83,70.85,16148.0
2019-06-19 13:25:00,70.86,70.97,70.85,70.96,10338.0,70.86,70.97,70.85,70.96,10338.0
2019-06-19 13:30:00,70.95,70.99,70.87,70.88,11915.0,70.95,70.99,70.87,70.88,11915.0
2019-06-19 13:35:00,70.87,70.94,70.84,70.9,8580.0,70.87,70.94,70.84,70.9,8580.0
2019-06-19 13:40:00,70.9,70.98,70.89,70.94,11885.0,70.9,70.98,70.89,70.94,11885.0
2019-06-19 13:45:00,70.94,70.95,70.88,70.88,6059.0,70.94,70.95,70.88,70.88,6059.0
2019-06-19 13:50:00,70.91,71.0,70.9,70.95,23440.0,70.91,71.0,70.9,70.95,23440.0
2019-06-19 13:55:00,70.94,70.95,70.84,70.87,13741.0,70.94,70.95,70.84,70.87,13741.0
2019-06-19 14:00:00,70.9,71.17,70.7,71.14,57849.0,70.9,71.17,70.7,71.14,57849.0
2019-06-19 14:05:00,71.15,71.31,70.87,70.91,105159.0,71.15,71.31,70.87,70.91,105159.0
2019-06-19 14:10:00,70.9,70.94,70.7,70.73,19941.0,70.9,70.94,70.7,70.73,19941.0
2019-06-19 14:15:00,70.76,70.9,70.71,70.9,19384.0,70.76,70.9,70.71,70.9,19384.0
2019-06-19 14:20:00,70.88,70.88,70.76,70.82,11248.0,70.88,70.88,70.76,70.82,11248.0
2019-06-19 14:25:00,70.82,70.83,70.75,70.81,12038.0,70.82,70.83,70.75,70.81,12038.0
2019-06-19 14:30:00,70.83,70.95,70.76,70.9,17156.0,70.83,70.95,70.76,70.9,17156.0
2019-06-19 14:35:00,70.88,70.9,70.7,70.72,18915.0,70.88,70.9,70.7,70.72,18915.0
2019-06-19 14:40:00,70.7,70.76,70.61,70.74,21172.0,70.7,70.76,70.61,70.74,21172.0
2019-06-19 14:45:00,70.74,70.78,70.69,70.71,10826.0,70.74,70.78,70.69,70.71,10826.0
2019-06-19 14:50:00,70.71,70.82,70.67,70.82,13055.0,70.71,70.82,70.67,70.82,13055.0
2019-06-19 14:55:00,70.82,70.83,70.77,70.81,12622.0,70.82,70.83,70.77,70.81,12622.0
2019-06-19 15:00:00,70.8,71.01,70.8,70.98,16750.0,70.8,71.01,70.8,70.98,16750.0
2019-06-19 15:05:00,70.99,71.07,70.97,71.05,27917.0,70.99,71.07,70.97,71.05,27917.0
2019-06-19 15:10:00,71.05,71.11,70.97,71.09,54494.0,71.05,71.11,70.97,71.09,54494.0
2019-06-19 15:15:00,71.09,71.15,71.05,71.15,26030.0,71.09,71.15,71.05,71.15,26030.0
2019-06-19 15:20:00,71.15,71.26,71.14,71.25,27186.0,71.15,71.26,71.14,71.25,27186.0
2019-06-19 15:25:00,71.24,71.27,71.17,71.21,26260.0,71.24,71.27,71.17,71.21,26260.0
2019-06-19 15:30:00,71.22,71.34,71.21,71.34,24950.0,71.22,71.34,71.21,71.34,24950.0
2019-06-19 15:35:00,71.34,71.35,71.23,71.28,50400.0,71.34,71.35,71.23,71.28,50400.0
2019-06-19 15:40:00,71.29,71.51,71.27,71.44,70831.0,71.29,71.51,71.27,71.44,70831.0
2019-06-19 15:45:00,71.44,71.53,71.43,71.46,51870.0,71.44,71.53,71.43,71.46,51870.0
2019-06-19 15:50:00,71.46,71.61,71.46,71.54,79832.0,71.46,71.61,71.46,71.54,79832.0
2019-06-19 15:55:00,71.53,71.56,71.43,71.44,118409.0,71.53,71.56,71.43,71.44,118409.0
2019-06-20 09:30:00,72.53,73.04,72.5,73.02,118901.0,72.53,73.04,72.5,73.02,118901.0
2019-06-20 09:35:00,72.95,73.09,72.59,72.8,45755.0,72.95,73.09,72.59,72.8,45755.0
2019-06-20 09:40:00,72.75,72.77,72.36,72.41,54479.0,72.75,72.77,72.36,72.41,54479.0
2019-06-20 09:45:00,72.45,72.58,72.3,72.52,25622.0,72.45,72.58,72.3,72.52,25622.0
2019-06-20 09:50:00,72.53,72.53,72.3,72.5,12301.0,72.53,72.53,72.3,72.5,12301.0
2019-06-20 09:55:00,72.51,72.84,72.51,72.72,35230.0,72.51,72.84,72.51,72.72,35230.0
2019-06-20 10:00:00,72.73,72.76,72.4,72.51,21779.0,72.73,72.76,72.4,72.51,21779.0
2019-06-20 10:05:00,72.52,72.78,72.33,72.78,23590.0,72.52,72.78,72.33,72.78,23590.0
2019-06-20 10:10:00,72.82,72.93,72.73,72.81,28838.0,72.82,72.93,72.73,72.81,28838.0
2019-06-20 10:15:00,72.82,72.87,72.53,72.59,21839.0,72.82,72.87,72.53,72.59,21839.0
2019-06-20 10:20:00,72.57,72.61,72.32,72.58,36446.0,72.57,72.61,72.32,72.58,36446.0
2019-06-20 10:25:00,72.59,72.64,72.53,72.6,12778.0,72.59,72.64,72.53,72.6,12778.0
2019-06-20 10:30:00,72.57,72.69,72.57,72.6,14095.0,72.57,72.69,72.57,72.6,14095.0
2019-06-20 10:35:00,72.6,72.62,72.48,72.55,17821.0,72.6,72.62,72.48,72.55,17821.0
2019-06-20 10:40:00,72.55,72.78,72.55,72.77,12185.0,72.55,72.78,72.55,72.77,12185.0
2019-06-20 10:45:00,72.78,72.82,72.63,72.79,18588.0,72.78,72.82,72.63,72.79,18588.0
2019-06-20 10:50:00,72.8,72.87,72.72,72.73,18271.0,72.8,72.87,72.72,72.73,18271.0
2019-06-20 10:55:00,72.74,72.84,72.7,72.72,22094.0,72.74,72.84,72.7,72.72,22094.0
2019-06-20 11:00:00,72.72,72.8,72.67,72.69,18798.0,72.72,72.8,72.67,72.69,18798.0
2019-06-20 11:05:00,72.71,72.95,72.71,72.9,18561.0,72.71,72.95,72.71,72.9,18561.0
2019-06-20 11:10:00,72.93,72.93,72.72,72.74,16212.0,72.93,72.93,72.72,72.74,16212.0
2019-06-20 11:15:00,72.75,72.78,72.54,72.54,33218.0,72.75,72.78,72.54,72.54,33218.0
2019-06-20 11:20:00,72.53,72.64,72.48,72.49,21464.0,72.53,72.64,72.48,72.49,21464.0
2019-06-20 11:25:00,72.5,72.51,72.31,72.35,31324.0,72.5,72.51,72.31,72.35,31324.0
2019-06-20 11:30:00,72.35,72.38,72.26,72.33,21044.0,72.35,72.38,72.26,72.33,21044.0
2019-06-20 11:35:00,72.32,72.45,72.32,72.44,15322.0,72.32,72.45,72.32,72.44,15322.0
2019-06-20 11:40:00,72.43,72.54,72.39,72.54,18475.0,72.43,72.54,72.39,72.54,18475.0
2019-06-20 11:45:00,72.53,72.59,72.48,72.53,15206.0,72.53,72.59,72.48,72.53,15206.0
2019-06-20 11:50:00,72.54,72.61,72.5,72.61,11093.0,72.54,72.61,72.5,72.61,11093.0
2019-06-20 11:55:00,72.62,72.65,72.59,72.63,12331.0,72.62,72.65,72.59,72.63,12331.0
2019-06-20 12:00:00,72.64,72.74,72.64,72.72,9754.0,72.64,72.74,72.64,72.72,9754.0
2019-06-20 12:05:00,72.73,72.74,72.67,72.68,11715.0,72.73,72.74,72.67,72.68,11715.0
2019-06-20 12:10:00,72.66,72.66,72.43,72.43,29333.0,72.66,72.66,72.43,72.43,29333.0
2019-06-20 12:15:00,72.43,72.43,72.2,72.28,16531.0,72.43,72.43,72.2,72.28,16531.0
2019-06-20 12:20:00,72.28,72.44,72.24,72.44,19127.0,72.28,72.44,72.24,72.44,19127.0
2019-06-20 12:25:00,72.45,72.54,72.4,72.46,10958.0,72.45,72.54,72.4,72.46,10958.0
2019-06-20 12:30:00,72.46,72.6,72.45,72.47,14330.0,72.46,72.6,72.45,72.47,14330.0
2019-06-20 12:35:00,72.44,72.49,72.43,72.48,9881.0,72.44,72.49,72.43,72.48,9881.0
2019-06-20 12:40:00,72.47,72.6,72.44,72.57,18786.0,72.47,72.6,72.44,72.57,18786.0
2019-06-20 12:45:00,72.57,72.59,72.53,72.58,5448.0,72.57,72.59,72.53,72.58,5448.0
2019-06-20 12:50:00,72.59,72.6,72.43,72.43,11148.0,72.59,72.6,72.43,72.43,11148.0
2019-06-20 12:55:00,72.43,72.47,72.37,72.45,13761.0,72.43,72.47,72.37,72.45,13761.0
2019-06-20 13:00:00,72.46,72.52,72.42,72.43,5096.0,72.46,72.52,72.42,72.43,5096.0
2019-06-20 13:05:00,72.42,72.51,72.41,72.51,9858.0,72.42,72.51,72.41,72.51,9858.0
2019-06-20 13:10:00,72.51,72.52,72.49,72.51,3577.0,72.51,72.52,72.49,72.51,3577.0
2019-06-20 13:15:00,72.52,72.55,72.51,72.55,5639.0,72.52,72.55,72.51,72.55,5639.0
2019-06-20 13:20:00,72.56,72.58,72.53,72.58,6538.0,72.56,72.58,72.53,72.58,6538.0
2019-06-20 13:25:00,72.58,72.65,72.57,72.63,4735.0,72.58,72.65,72.57,72.63,4735.0
2019-06-20 13:30:00,72.65,72.67,72.59,72.59,18466.0,72.65,72.67,72.59,72.59,18466.0
2019-06-20 13:35:00,72.57,72.66,72.54,72.66,5575.0,72.57,72.66,72.54,72.66,5575.0
2019-06-20 13:40:00,72.65,72.66,72.54,72.54,6742.0,72.65,72.66,72.54,72.54,6742.0
2019-06-20 13:45:00,72.54,72.57,72.54,72.57,3159.0,72.54,72.57,72.54,72.57,3159.0
2019-06-20 13:50:00,72.58,72.59,72.52,72.55,8276.0,72.58,72.59,72.52,72.55,8276.0
2019-06-20 13:55:00,72.53,72.57,72.53,72.57,9084.0,72.53,72.57,72.53,72.57,9084.0
2019-06-20 14:00:00,72.56,72.62,72.52,72.56,8097.0,72.56,72.62,72.52,72.56,8097.0
2019-06-20 14:05:00,72.56,72.59,72.54,72.58,4906.0,72.56,72.59,72.54,72.58,4906.0
2019-06-20 14:10:00,72.57,72.57,72.49,72.49,6727.0,72.57,72.57,72.49,72.49,6727.0
2019-06-20 14:15:00,72.48,72.6,72.48,72.58,7533.0,72.48,72.6,72.48,72.58,7533.0
2019-06-20 14:20:00,72.58,72.63,72.51,72.51,5156.0,72.58,72.63,72.51,72.51,5156.0
2019-06-20 14:25:00,72.51,72.54,72.5,72.53,6847.0,72.51,72.54,72.5,72.53,6847.0
2019-06-20 14:30:00,72.55,72.57,72.53,72.57,5714.0,72.55,72.57,72.53,72.57,5714.0
2019-06-20 14:35:00,72.58,72.6,72.55,72.57,9783.0,72.58,72.6,72.55,72.57,9783.0
2019-06-20 14:40:00,72.56,72.66,72.56,72.64,7588.0,72.56,72.66,72.56,72.64,7588.0
2019-06-20 14:45:00,72.65,72.71,72.65,72.7,5126.0,72.65,72.71,72.65,72.7,5126.0
2019-06-20 14:50:00,72.7,72.78,72.68,72.78,11970.0,72.7,72.78,72.68,72.78,11970.0
2019-06-20 14:55:00,72.76,72.8,72.74,72.79,13468.0,72.76,72.8,72.74,72.79,13468.0
2019-06-20 15:00:00,72.8,72.81,72.67,72.71,10738.0,72.8,72.81,72.67,72.71,10738.0
2019-06-20 15:05:00,72.7,72.7,72.62,72.66,8567.0,72.7,72.7,72.62,72.66,8567.0
2019-06-20 15:10:00,72.67,72.72,72.67,72.69,9777.0,72.67,72.72,72.67,72.69,9777.0
2019-06-20 15:15:00,72.67,72.72,72.67,72.7,7747.0,72.67,72.72,72.67,72.7,7747.0
2019-06-20 15:20:00,72.7,72.76,72.7,72.74,11660.0,72.7,72.76,72.7,72.74,11660.0
2019-06-20 15:25:00,72.74,72.83,72.73,72.8,38543.0,72.74,72.83,72.73,72.8,38543.0
2019-06-20 15:30:00,72.8,72.82,72.63,72.64,36770.0,72.8,72.82,72.63,72.64,36770.0
2019-06-20 15:35:00,72.65,72.67,72.53,72.53,43096.0,72.65,72.67,72.53,72.53,43096.0
2019-06-20 15:40:00,72.55,72.6,72.52,72.59,49575.0,72.55,72.6,72.52,72.59,49575.0
2019-06-20 15:45:00,72.58,72.73,72.55,72.7,48789.0,72.58,72.73,72.55,72.7,48789.0
2019-06-20 15:50:00,72.7,72.82,72.69,72.82,37904.0,72.7,72.82,72.69,72.82,37904.0
2019-06-20 15:55:00,72.82,72.86,72.62,72.68,132233.0,72.82,72.86,72.62,72.68,132233.0
2019-06-21 09:30:00,72.39,72.87,72.31,72.68,291795.0,72.39,72.87,72.31,72.68,291795.0
2019-06-21 09:35:00,72.7,72.7,72.45,72.48,15708.0,72.7,72.7,72.45,72.48,15708.0
2019-06-21 09:40:00,72.44,72.57,72.4,72.43,5357.0,72.44,72.57,72.4,72.43,5357.0
2019-06-21 09:45:00,72.44,72.5,72.37,72.4,13251.0,72.44,72.5,72.37,72.4,13251.0
2019-06-21 09:50:00,72.41,72.51,72.28,72.46,9575.0,72.41,72.51,72.28,72.46,9575.0
2019-06-21 09:55:00,72.46,72.73,72.42,72.73,8348.0,72.46,72.73,72.42,72.73,8348.0
2019-06-21 10:00:00,72.63,72.66,72.45,72.61,21404.0,72.63,72.66,72.45,72.61,21404.0
2019-06-21 10:05:00,72.6,72.65,72.46,72.58,13089.0,72.6,72.65,72.46,72.58,13089.0
2019-06-21 10:10:00,72.53,72.61,72.44,72.49,9873.0,72.53,72.61,72.44,72.49,9873.0
2019-06-21 10:15:00,72.51,72.52,72.28,72.3,7683.0,72.51,72.52,72.28,72.3,7683.0
2019-06-21 10:20:00,72.3,72.36,72.24,72.32,14678.0,72.3,72.36,72.24,72.32,14678.0
2019-06-21 10:25:00,72.32,72.32,72.21,72.23,14306.0,72.32,72.32,72.21,72.23,14306.0
2019-06-21 10:30:00,72.22,72.26,72.17,72.24,9225.0,72.22,72.26,72.17,72.24,9225.0
2019-06-21 10:35:00,72.2,72.2,71.98,72.04,25411.0,72.2,72.2,71.98,72.04,25411.0
2019-06-21 10:40:00,72.05,72.26,72.05,72.19,7478.0,72.05,72.26,72.05,72.19,7478.0
2019-06-21 10:45:00,72.19,72.26,72.12,72.13,9297.0,72.19,72.26,72.12,72.13,9297.0
2019-06-21 10:50:00,72.11,72.11,72.0,72.03,11149.0,72.11,72.11,72.0,72.03,11149.0
2019-06-21 10:55:00,72.03,72.04,71.86,71.86,9456.0,72.03,72.04,71.86,71.86,9456.0
2019-06-21 11:00:00,71.87,72.06,71.85,71.98,15939.0,71.87,72.06,71.85,71.98,15939.0
2019-06-21 11:05:00,71.96,72.04,71.92,71.93,20441.0,71.96,72.04,71.92,71.93,20441.0
2019-06-21 11:10:00,71.93,71.95,71.85,71.88,15411.0,71.93,71.95,71.85,71.88,15411.0
2019-06-21 11:15:00,71.88,71.88,71.82,71.85,11336.0,71.88,71.88,71.82,71.85,11336.0
2019-06-21 11:20:00,71.83,71.9,71.78,71.78,11074.0,71.83,71.9,71.78,71.78,11074.0
2019-06-21 11:25:00,71.75,71.78,71.63,71.69,16893.0,71.75,71.78,71.63,71.69,16893.0
2019-06-21 11:30:00,71.71,71.77,71.7,71.77,7656.0,71.71,71.77,71.7,71.77,7656.0
2019-06-21 11:35:00,71.79,71.82,71.7,71.7,6383.0,71.79,71.82,71.7,71.7,6383.0
2019-06-21 11:40:00,71.72,71.73,71.65,71.65,7705.0,71.72,71.73,71.65,71.65,7705.0
2019-06-21 11:45:00,71.63,71.66,71.59,71.59,11757.0,71.63,71.66,71.59,71.59,11757.0
2019-06-21 11:50:00,71.57,71.58,71.45,71.46,14922.0,71.57,71.58,71.45,71.46,14922.0
2019-06-21 11:55:00,71.46,71.5,71.37,71.47,9353.0,71.46,71.5,71.37,71.47,9353.0
2019-06-21 12:00:00,71.49,71.58,71.46,71.55,7950.0,71.49,71.58,71.46,71.55,7950.0
2019-06-21 12:05:00,71.54,71.57,71.49,71.5,7306.0,71.54,71.57,71.49,71.5,7306.0
2019-06-21 12:10:00,71.5,71.52,71.43,71.44,6951.0,71.5,71.52,71.43,71.44,6951.0
2019-06-21 12:15:00,71.45,71.48,71.33,71.33,11700.0,71.45,71.48,71.33,71.33,11700.0
2019-06-21 12:20:00,71.33,71.36,71.24,71.28,16750.0,71.33,71.36,71.24,71.28,16750.0
2019-06-21 12:25:00,71.26,71.33,71.26,71.33,14388.0,71.26,71.33,71.26,71.33,14388.0
2019-06-21 12:30:00,71.3,71.32,71.28,71.32,17771.0,71.3,71.32,71.28,71.32,17771.0
2019-06-21 12:35:00,71.34,71.35,71.25,71.25,8300.0,71.34,71.35,71.25,71.25,8300.0
2019-06-21 12:40:00,71.25,71.29,71.16,71.25,16980.0,71.25,71.29,71.16,71.25,16980.0
2019-06-21 12:45:00,71.28,71.36,71.28,71.33,6393.0,71.28,71.36,71.28,71.33,6393.0
2019-06-21 12:50:00,71.32,71.35,71.28,71.28,7843.0,71.32,71.35,71.28,71.28,7843.0
2019-06-21 12:55:00,71.29,71.36,71.26,71.35,7900.0,71.29,71.36,71.26,71.35,7900.0
2019-06-21 13:00:00,71.37,71.42,71.34,71.4,12746.0,71.37,71.42,71.34,71.4,12746.0
2019-06-21 13:05:00,71.38,71.4,71.29,71.39,4800.0,71.38,71.4,71.29,71.39,4800.0
2019-06-21 13:10:00,71.39,71.42,71.36,71.42,6102.0,71.39,71.42,71.36,71.42,6102.0
2019-06-21 13:15:00,71.42,71.44,71.35,71.38,5796.0,71.42,71.44,71.35,71.38,5796.0
2019-06-21 13:20:00,71.38,71.39,71.28,71.28,5645.0,71.38,71.39,71.28,71.28,5645.0
2019-06-21 13:25:00,71.28,71.37,71.23,71.37,9422.0,71.28,71.37,71.23,71.37,9422.0
2019-06-21 13:30:00,71.37,71.37,71.31,71.35,6147.0,71.37,71.37,71.31,71.35,6147.0
2019-06-21 13:35:00,71.34,71.36,71.32,71.34,3161.0,71.34,71.36,71.32,71.34,3161.0
2019-06-21 13:40:00,71.34,71.36,71.3,71.3,4186.0,71.34,71.36,71.3,71.3,4186.0
2019-06-21 13:45:00,71.3,71.31,71.26,71.31,4698.0,71.3,71.31,71.26,71.31,4698.0
2019-06-21 13:50:00,71.31,71.34,71.29,71.34,5045.0,71.31,71.34,71.29,71.34,5045.0
2019-06-21 13:55:00,71.35,71.54,71.33,71.53,21006.0,71.35,71.54,71.33,71.53,21006.0
2019-06-21 14:00:00,71.54,71.61,71.52,71.57,14642.0,71.54,71.61,71.52,71.57,14642.0
2019-06-21 14:05:00,71.56,71.56,71.5,71.52,6024.0,71.56,71.56,71.5,71.52,6024.0
2019-06-21 14:10:00,71.51,71.53,71.48,71.51,5963.0,71.51,71.53,71.48,71.51,5963.0
2019-06-21 14:15:00,71.51,71.54,71.47,71.53,9959.0,71.51,71.54,71.47,71.53,9959.0
2019-06-21 14:20:00,71.53,71.56,71.43,71.43,17072.0,71.53,71.56,71.43,71.43,17072.0
2019-06-21 14:25:00,71.41,71.5,71.41,71.48,6584.0,71.41,71.5,71.41,71.48,6584.0
2019-06-21 14:30:00,71.48,71.49,71.42,71.49,5182.0,71.48,71.49,71.42,71.49,5182.0
2019-06-21 14:35:00,71.47,71.49,71.41,71.47,5570.0,71.47,71.49,71.41,71.47,5570.0
2019-06-21 14:40:00,71.46,71.48,71.42,71.45,14679.0,71.46,71.48,71.42,71.45,14679.0
2019-06-21 14:45:00,71.45,71.51,71.41,71.51,8214.0,71.45,71.51,71.41,71.51,8214.0
2019-06-21 14:50:00,71.52,71.52,71.45,71.49,5672.0,71.52,71.52,71.45,71.49,5672.0
2019-06-21 14:55:00,71.49,71.49,71.44,71.46,15212.0,71.49,71.49,71.44,71.46,15212.0
2019-06-21 15:00:00,71.46,71.51,71.45,71.47,16628.0,71.46,71.51,71.45,71.47,16628.0
2019-06-21 15:05:00,71.47,71.57,71.45,71.55,12766.0,71.47,71.57,71.45,71.55,12766.0
2019-06-21 15:10:00,71.55,71.55,71.51,71.54,9157.0,71.55,71.55,71.51,71.54,9157.0
2019-06-21 15:15:00,71.54,71.59,71.53,71.58,16642.0,71.54,71.59,71.53,71.58,16642.0
2019-06-21 15:20:00,71.58,71.58,71.52,71.52,6928.0,71.58,71.58,71.52,71.52,6928.0
2019-06-21 15:25:00,71.52,71.54,71.47,71.49,25507.0,71.52,71.54,71.47,71.49,25507.0
2019-06-21 15:30:00,71.49,71.52,71.48,71.52,9391.0,71.49,71.52,71.48,71.52,9391.0
2019-06-21 15:35:00,71.53,71.59,71.52,71.58,22230.0,71.53,71.59,71.52,71.58,22230.0
2019-06-21 15:40:00,71.59,71.68,71.57,71.63,14441.0,71.59,71.68,71.57,71.63,14441.0
2019-06-21 15:45:00,71.64,71.65,71.47,71.51,34381.0,71.64,71.65,71.47,71.51,34381.0
2019-06-21 15:50:00,71.51,71.52,71.43,71.44,20157.0,71.51,71.52,71.43,71.44,20157.0
2019-06-21 15:55:00,71.45,71.47,71.31,71.36,112029.0,71.45,71.47,71.31,71.36,112029.0
2019-06-24 09:30:00,71.57,71.84,70.99,71.26,54125.0,71.57,71.84,70.99,71.26,54125.0
2019-06-24 09:35:00,71.22,71.26,70.89,71.06,37629.0,71.22,71.26,70.89,71.06,37629.0
2019-06-24 09:40:00,71.08,71.14,70.76,70.86,16249.0,71.08,71.14,70.76,70.86,16249.0
2019-06-24 09:45:00,70.83,70.87,70.67,70.87,22565.0,70.83,70.87,70.67,70.87,22565.0
2019-06-24 09:50:00,70.93,71.01,70.71,70.78,13121.0,70.93,71.01,70.71,70.78,13121.0
2019-06-24 09:55:00,70.8,70.8,70.57,70.64,17605.0,70.8,70.8,70.57,70.64,17605.0
2019-06-24 10:00:00,70.67,71.07,70.65,70.93,10672.0,70.67,71.07,70.65,70.93,10672.0
2019-06-24 10:05:00,70.95,71.11,70.91,71.07,6032.0,70.95,71.11,70.91,71.07,6032.0
2019-06-24 10:10:00,71.11,71.35,71.05,71.31,32600.0,71.11,71.35,71.05,71.31,32600.0
2019-06-24 10:15:00,71.3,71.39,71.23,71.23,12364.0,71.3,71.39,71.23,71.23,12364.0
2019-06-24 10:20:00,71.25,71.31,71.1,71.13,15916.0,71.25,71.31,71.1,71.13,15916.0
2019-06-24 10:25:00,71.14,71.33,71.14,71.3,17397.0,71.14,71.33,71.14,71.3,17397.0
2019-06-24 10:30:00,71.32,71.43,71.32,71.34,8817.0,71.32,71.43,71.32,71.34,8817.0
2019-06-24 10:35:00,71.34,71.39,71.29,71.34,7393.0,71.34,71.39,71.29,71.34,7393.0
2019-06-24 10:40:00,71.31,71.32,71.25,71.32,11509.0,71.31,71.32,71.25,71.32,11509.0
2019-06-24 10:45:00,71.32,71.55,71.32,71.51,8866.0,71.32,71.55,71.32,71.51,8866.0
2019-06-24 10:50:00,71.51,71.52,71.44,71.52,9544.0,71.51,71.52,71.44,71.52,9544.0
2019-06-24 10:55:00,71.5,71.61,71.48,71.55,7761.0,71.5,71.61,71.48,71.55,7761.0
2019-06-24 11:00:00,71.56,71.6,71.5,71.56,10037.0,71.56,71.6,71.5,71.56,10037.0
2019-06-24 11:05:00,71.56,71.71,71.55,71.66,7414.0,71.56,71.71,71.55,71.66,7414.0
2019-06-24 11:10:00,71.67,71.67,71.61,71.64,6066.0,71.67,71.67,71.61,71.64,6066.0
2019-06-24 11:15:00,71.65,71.65,71.53,71.56,4474.0,71.65,71.65,71.53,71.56,4474.0
2019-06-24 11:20:00,71.54,71.58,71.47,71.58,8217.0,71.54,71.58,71.47,71.58,8217.0
2019-06-24 11:25:00,71.58,71.71,71.56,71.71,12789.0,71.58,71.71,71.56,71.71,12789.0
2019-06-24 11:30:00,71.7,71.76,71.62,71.74,13075.0,71.7,71.76,71.62,71.74,13075.0
2019-06-24 11:35:00,71.73,71.73,71.65,71.73,5824.0,71.73,71.73,71.65,71.73,5824.0
2019-06-24 11:40:00,71.73,71.75,71.68,71.72,16870.0,71.73,71.75,71.68,71.72,16870.0
2019-06-24 11:45:00,71.71,71.81,71.7,71.75,7892.0,71.71,71.81,71.7,71.75,7892.0
2019-06-24 11:50:00,71.75,71.88,71.74,71.84,7467.0,71.75,71.88,71.74,71.84,7467.0
2019-06-24 11:55:00,71.85,71.86,71.76,71.76,7008.0,71.85,71.86,71.76,71.76,7008.0
2019-06-24 12:00:00,71.77,71.84,71.71,71.72,8702.0,71.77,71.84,71.71,71.72,8702.0
2019-06-24 12:05:00,71.68,71.68,71.56,71.56,5322.0,71.68,71.68,71.56,71.56,5322.0
2019-06-24 12:10:00,71.56,71.57,71.49,71.49,5520.0,71.56,71.57,71.49,71.49,5520.0
2019-06-24 12:15:00,71.48,71.53,71.46,71.51,6083.0,71.48,71.53,71.46,71.51,6083.0
2019-06-24 12:20:00,71.51,71.55,71.44,71.55,6125.0,71.51,71.55,71.44,71.55,6125.0
2019-06-24 12:25:00,71.54,71.54,71.46,71.53,7720.0,71.54,71.54,71.46,71.53,7720.0
2019-06-24 12:30:00,71.54,71.63,71.54,71.6,6983.0,71.54,71.63,71.54,71.6,6983.0
2019-06-24 12:35:00,71.6,71.67,71.6,71.66,4900.0,71.6,71.67,71.6,71.66,4900.0
2019-06-24 12:40:00,71.66,71.66,71.59,71.64,6831.0,71.66,71.66,71.59,71.64,6831.0
2019-06-24 12:45:00,71.65,71.7,71.64,71.67,5056.0,71.65,71.7,71.64,71.67,5056.0
2019-06-24 12:50:00,71.67,71.69,71.62,71.62,6440.0,71.67,71.69,71.62,71.62,6440.0
2019-06-24 12:55:00,71.62,71.72,71.61,71.68,25508.0,71.62,71.72,71.61,71.68,25508.0
2019-06-24 13:00:00,71.69,71.77,71.67,71.73,17517.0,71.69,71.77,71.67,71.73,17517.0
2019-06-24 13:05:00,71.74,71.75,71.63,71.65,4800.0,71.74,71.75,71.63,71.65,4800.0
2019-06-24 13:10:00,71.64,71.65,71.57,71.59,3406.0,71.64,71.65,71.57,71.59,3406.0
2019-06-24 13:15:00,71.58,71.67,71.57,71.64,3773.0,71.58,71.67,71.57,71.64,3773.0
2019-06-24 13:20:00,71.63,71.64,71.59,71.6,4306.0,71.63,71.64,71.59,71.6,4306.0
2019-06-24 13:25:00,71.58,71.58,71.52,71.54,2380.0,71.58,71.58,71.52,71.54,2380.0
2019-06-24 13:30:00,71.56,71.57,71.51,71.52,4176.0,71.56,71.57,71.51,71.52,4176.0
2019-06-24 13:35:00,71.53,71.58,71.53,71.58,4932.0,71.53,71.58,71.53,71.58,4932.0
2019-06-24 13:40:00,71.61,71.61,71.54,71.55,2450.0,71.61,71.61,71.54,71.55,2450.0
2019-06-24 13:45:00,71.55,71.56,71.45,71.45,5795.0,71.55,71.56,71.45,71.45,5795.0
2019-06-24 13:50:00,71.46,71.5,71.41,71.42,6707.0,71.46,71.5,71.41,71.42,6707.0
2019-06-24 13:55:00,71.42,71.47,71.41,71.44,4853.0,71.42,71.47,71.41,71.44,4853.0
2019-06-24 14:00:00,71.45,71.45,71.41,71.43,2500.0,71.45,71.45,71.41,71.43,2500.0
2019-06-24 14:05:00,71.42,71.55,71.42,71.53,16848.0,71.42,71.55,71.42,71.53,16848.0
2019-06-24 14:10:00,71.51,71.51,71.43,71.46,6451.0,71.51,71.51,71.43,71.46,6451.0
2019-06-24 14:15:00,71.47,71.48,71.38,71.38,4051.0,71.47,71.48,71.38,71.38,4051.0
2019-06-24 14:20:00,71.39,71.46,71.37,71.44,7666.0,71.39,71.46,71.37,71.44,7666.0
2019-06-24 14:25:00,71.43,71.43,71.35,71.42,6843.0,71.43,71.43,71.35,71.42,6843.0
2019-06-24 14:30:00,71.42,71.46,71.41,71.42,5500.0,71.42,71.46,71.41,71.42,5500.0
2019-06-24 14:35:00,71.42,71.43,71.38,71.38,8288.0,71.42,71.43,71.38,71.38,8288.0
2019-06-24 14:40:00,71.36,71.36,71.29,71.32,10117.0,71.36,71.36,71.29,71.32,10117.0
2019-06-24 14:45:00,71.34,71.37,71.3,71.35,8546.0,71.34,71.37,71.3,71.35,8546.0
2019-06-24 14:50:00,71.35,71.38,71.33,71.34,12938.0,71.35,71.38,71.33,71.34,12938.0
2019-06-24 14:55:00,71.33,71.4,71.31,71.34,8617.0,71.33,71.4,71.31,71.34,8617.0
2019-06-24 15:00:00,71.36,71.37,71.27,71.28,8418.0,71.36,71.37,71.27,71.28,8418.0
2019-06-24 15:05:00,71.29,71.37,71.18,71.2,15239.0,71.29,71.37,71.18,71.2,15239.0
2019-06-24 15:10:00,71.2,71.24,71.16,71.22,12721.0,71.2,71.24,71.16,71.22,12721.0
2019-06-24 15:15:00,71.21,71.23,71.17,71.2,11851.0,71.21,71.23,71.17,71.2,11851.0
2019-06-24 15:20:00,71.19,71.25,71.19,71.22,12361.0,71.19,71.25,71.19,71.22,12361.0
2019-06-24 15:25:00,71.23,71.25,71.21,71.21,7099.0,71.23,71.25,71.21,71.21,7099.0
2019-06-24 15:30:00,71.21,71.29,71.2,71.24,14027.0,71.21,71.29,71.2,71.24,14027.0
2019-06-24 15:35:00,71.25,71.34,71.25,71.32,11808.0,71.25,71.34,71.25,71.32,11808.0
2019-06-24 15:40:00,71.32,71.35,71.29,71.31,17206.0,71.32,71.35,71.29,71.31,17206.0
2019-06-24 15:45:00,71.31,71.33,71.26,71.27,15261.0,71.31,71.33,71.26,71.27,15261.0
2019-06-24 15:50:00,71.27,71.36,71.23,71.27,29767.0,71.27,71.36,71.23,71.27,29767.0
2019-06-24 15:55:00,71.27,71.3,71.24,71.3,69877.0,71.27,71.3,71.24,71.3,69877.0
2019-06-25 09:30:00,71.13,71.64,71.04,71.64,56007.0,71.13,71.64,71.04,71.64,56007.0
2019-06-25 09:35:00,71.56,71.66,71.35,71.52,8478.0,71.56,71.66,71.35,71.52,8478.0
2019-06-25 09:40:00,71.53,71.65,71.45,71.59,6857.0,71.53,71.65,71.45,71.59,6857.0
2019-06-25 09:45:00,71.6,71.63,71.3,71.31,8658.0,71.6,71.63,71.3,71.31,8658.0
2019-06-25 09:50:00,71.28,71.63,71.28,71.61,10630.0,71.28,71.63,71.28,71.61,10630.0
2019-06-25 09:55:00,71.63,71.66,71.51,71.57,7592.0,71.63,71.66,71.51,71.57,7592.0
2019-06-25 10:00:00,71.59,71.62,71.51,71.51,8955.0,71.59,71.62,71.51,71.51,8955.0
2019-06-25 10:05:00,71.48,71.51,71.26,71.34,5519.0,71.48,71.51,71.26,71.34,5519.0
2019-06-25 10:10:00,71.33,71.38,71.23,71.31,6820.0,71.33,71.38,71.23,71.31,6820.0
2019-06-25 10:15:00,71.29,71.34,71.2,71.25,5686.0,71.29,71.34,71.2,71.25,5686.0
2019-06-25 10:20:00,71.23,71.23,71.09,71.15,10525.0,71.23,71.23,71.09,71.15,10525.0
2019-06-25 10:25:00,71.17,71.2,71.11,71.15,5693.0,71.17,71.2,71.11,71.15,5693.0
2019-06-25 10:30:00,71.16,71.21,71.14,71.14,5916.0,71.16,71.21,71.14,71.14,5916.0
2019-06-25 10:35:00,71.15,71.18,70.99,71.0,5314.0,71.15,71.18,70.99,71.0,5314.0
2019-06-25 10:40:00,71.0,71.06,70.95,70.98,8662.0,71.0,71.06,70.95,70.98,8662.0
2019-06-25 10:45:00,70.98,71.09,70.98,71.03,3652.0,70.98,71.09,70.98,71.03,3652.0
2019-06-25 10:50:00,71.01,71.04,70.9,70.91,10949.0,71.01,71.04,70.9,70.91,10949.0
2019-06-25 10:55:00,70.91,70.91,70.76,70.8,12248.0,70.91,70.91,70.76,70.8,12248.0
2019-06-25 11:00:00,70.85,70.86,70.64,70.8,7181.0,70.85,70.86,70.64,70.8,7181.0
2019-06-25 11:05:00,70.81,70.83,70.75,70.79,6731.0,70.81,70.83,70.75,70.79,6731.0
2019-06-25 11:10:00,70.81,70.91,70.76,70.88,9782.0,70.81,70.91,70.76,70.88,9782.0
2019-06-25 11:15:00,70.87,70.91,70.84,70.84,3300.0,70.87,70.91,70.84,70.84,3300.0
2019-06-25 11:20:00,70.84,70.88,70.8,70.86,5807.0,70.84,70.88,70.8,70.86,5807.0
2019-06-25 11:25:00,70.85,70.86,70.76,70.78,7400.0,70.85,70.86,70.76,70.78,7400.0
2019-06-25 11:30:00,70.79,70.82,70.72,70.72,8389.0,70.79,70.82,70.72,70.72,8389.0
2019-06-25 11:35:00,70.75,70.78,70.72,70.77,6489.0,70.75,70.78,70.72,70.77,6489.0
2019-06-25 11:40:00,70.77,70.88,70.77,70.85,5575.0,70.77,70.88,70.77,70.85,5575.0
2019-06-25 11:45:00,70.85,70.89,70.84,70.89,5746.0,70.85,70.89,70.84,70.89,5746.0
2019-06-25 11:50:00,70.88,70.9,70.84,70.84,17441.0,70.88,70.9,70.84,70.84,17441.0
2019-06-25 11:55:00,70.87,70.9,70.84,70.9,6122.0,70.87,70.9,70.84,70.9,6122.0
2019-06-25 12:00:00,70.9,70.92,70.87,70.91,4668.0,70.9,70.92,70.87,70.91,4668.0
2019-06-25 12:05:00,70.92,71.0,70.9,70.9,11510.0,70.92,71.0,70.9,70.9,11510.0
2019-06-25 12:10:00,70.86,70.95,70.86,70.93,6852.0,70.86,70.95,70.86,70.93,6852.0
2019-06-25 12:15:00,70.92,70.93,70.86,70.92,8179.0,70.92,70.93,70.86,70.92,8179.0
2019-06-25 12:20:00,70.92,70.93,70.89,70.93,3853.0,70.92,70.93,70.89,70.93,3853.0
2019-06-25 12:25:00,70.94,70.95,70.86,70.88,13957.0,70.94,70.95,70.86,70.88,13957.0
2019-06-25 12:30:00,70.88,70.89,70.81,70.81,6581.0,70.88,70.89,70.81,70.81,6581.0
2019-06-25 12:35:00,70.8,70.82,70.52,70.57,23725.0,70.8,70.82,70.52,70.57,23725.0
2019-06-25 12:40:00,70.56,70.62,70.46,70.49,20434.0,70.56,70.62,70.46,70.49,20434.0
2019-06-25 12:45:00,70.5,70.61,70.49,70.61,7428.0,70.5,70.61,70.49,70.61,7428.0
2019-06-25 12:50:00,70.62,70.62,70.52,70.54,11750.0,70.62,70.62,70.52,70.54,11750.0
2019-06-25 12:55:00,70.55,70.57,70.5,70.51,12301.0,70.55,70.57,70.5,70.51,12301.0
2019-06-25 13:00:00,70.52,70.52,70.2,70.33,31235.0,70.52,70.52,70.2,70.33,31235.0
2019-06-25 13:05:00,70.34,70.44,70.28,70.44,7510.0,70.34,70.44,70.28,70.44,7510.0
2019-06-25 13:10:00,70.43,70.45,70.4,70.41,6300.0,70.43,70.45,70.4,70.41,6300.0
2019-06-25 13:15:00,70.43,70.48,70.4,70.44,5193.0,70.43,70.48,70.4,70.44,5193.0
2019-06-25 13:20:00,70.43,70.48,70.36,70.44,5898.0,70.43,70.48,70.36,70.44,5898.0
2019-06-25 13:25:00,70.43,70.54,70.43,70.53,6450.0,70.43,70.54,70.43,70.53,6450.0
2019-06-25 13:30:00,70.56,70.6,70.51,70.59,5363.0,70.56,70.6,70.51,70.59,5363.0
2019-06-25 13:35:00,70.59,70.62,70.47,70.5,7850.0,70.59,70.62,70.47,70.5,7850.0
2019-06-25 13:40:00,70.51,70.53,70.48,70.49,4842.0,70.51,70.53,70.48,70.49,4842.0
2019-06-25 13:45:00,70.51,70.59,70.48,70.51,11656.0,70.51,70.59,70.48,70.51,11656.0
2019-06-25 13:50:00,70.52,70.52,70.35,70.35,6256.0,70.52,70.52,70.35,70.35,6256.0
2019-06-25 13:55:00,70.38,70.42,70.31,70.36,7082.0,70.38,70.42,70.31,70.36,7082.0
2019-06-25 14:00:00,70.36,70.36,70.29,70.29,6371.0,70.36,70.36,70.29,70.29,6371.0
2019-06-25 14:05:00,70.28,70.3,70.21,70.23,10508.0,70.28,70.3,70.21,70.23,10508.0
2019-06-25 14:10:00,70.23,70.23,70.17,70.2,16913.0,70.23,70.23,70.17,70.2,16913.0
2019-06-25 14:15:00,70.19,70.23,70.14,70.16,8703.0,70.19,70.23,70.14,70.16,8703.0
2019-06-25 14:20:00,70.13,70.17,70.06,70.06,13045.0,70.13,70.17,70.06,70.06,13045.0
2019-06-25 14:25:00,70.05,70.08,70.0,70.01,15818.0,70.05,70.08,70.0,70.01,15818.0
2019-06-25 14:30:00,70.01,70.01,69.77,69.77,19261.0,70.01,70.01,69.77,69.77,19261.0
2019-06-25 14:35:00,69.76,69.78,69.61,69.7,18187.0,69.76,69.78,69.61,69.7,18187.0
2019-06-25 14:40:00,69.69,69.75,69.66,69.67,12848.0,69.69,69.75,69.66,69.67,12848.0
2019-06-25 14:45:00,69.66,69.71,69.6,69.68,13334.0,69.66,69.71,69.6,69.68,13334.0
2019-06-25 14:50:00,69.69,69.69,69.63,69.69,10211.0,69.69,69.69,69.63,69.69,10211.0
2019-06-25 14:55:00,69.69,69.81,69.68,69.77,16484.0,69.69,69.81,69.68,69.77,16484.0
2019-06-25 15:00:00,69.79,69.81,69.73,69.77,11865.0,69.79,69.81,69.73,69.77,11865.0
2019-06-25 15:05:00,69.76,69.83,69.76,69.78,11509.0,69.76,69.83,69.76,69.78,11509.0
2019-06-25 15:10:00,69.79,69.79,69.67,69.69,30897.0,69.79,69.79,69.67,69.69,30897.0
2019-06-25 15:15:00,69.7,69.73,69.64,69.67,19735.0,69.7,69.73,69.64,69.67,19735.0
2019-06-25 15:20:00,69.67,69.71,69.66,69.7,17788.0,69.67,69.71,69.66,69.7,17788.0
2019-06-25 15:25:00,69.7,69.71,69.56,69.66,22767.0,69.7,69.71,69.56,69.66,22767.0
2019-06-25 15:30:00,69.65,69.65,69.54,69.56,28489.0,69.65,69.65,69.54,69.56,28489.0
2019-06-25 15:35:00,69.57,69.71,69.57,69.7,33187.0,69.57,69.71,69.57,69.7,33187.0
2019-06-25 15:40:00,69.7,69.75,69.58,69.58,22798.0,69.7,69.75,69.58,69.58,22798.0
2019-06-25 15:45:00,69.58,69.61,69.45,69.51,40290.0,69.58,69.61,69.45,69.51,40290.0
2019-06-25 15:50:00,69.51,69.56,69.45,69.51,43588.0,69.51,69.56,69.45,69.51,43588.0
2019-06-25 15:55:00,69.51,69.51,69.36,69.43,126798.0,69.51,69.51,69.36,69.43,126798.0
2019-06-26 09:30:00,70.0,70.71,69.94,70.57,23258.0,70.0,70.71,69.94,70.57,23258.0
2019-06-26 09:35:00,70.6,70.76,70.32,70.62,18002.0,70.6,70.76,70.32,70.62,18002.0
2019-06-26 09:40:00,70.61,70.7,70.35,70.36,19897.0,70.61,70.7,70.35,70.36,19897.0
2019-06-26 09:45:00,70.32,70.32,70.01,70.06,12372.0,70.32,70.32,70.01,70.06,12372.0
2019-06-26 09:50:00,70.06,70.18,69.9,70.18,15619.0,70.06,70.18,69.9,70.18,15619.0
2019-06-26 09:55:00,70.13,70.42,70.03,70.31,11126.0,70.13,70.42,70.03,70.31,11126.0
2019-06-26 10:00:00,70.28,70.32,70.21,70.31,10401.0,70.28,70.32,70.21,70.31,10401.0
2019-06-26 10:05:00,70.32,70.42,70.31,70.36,16071.0,70.32,70.42,70.31,70.36,16071.0
2019-06-26 10:10:00,70.38,70.4,70.18,70.19,11422.0,70.38,70.4,70.18,70.19,11422.0
2019-06-26 10:15:00,70.16,70.16,69.9,69.96,14298.0,70.16,70.16,69.9,69.96,14298.0
2019-06-26 10:20:00,69.94,70.05,69.93,69.96,9337.0,69.94,70.05,69.93,69.96,9337.0
2019-06-26 10:25:00,69.97,70.09,69.92,70.07,4371.0,69.97,70.09,69.92,70.07,4371.0
2019-06-26 10:30:00,70.07,70.1,69.98,70.08,5496.0,70.07,70.1,69.98,70.08,5496.0
2019-06-26 10:35:00,70.1,70.17,70.07,70.1,6946.0,70.1,70.17,70.07,70.1,6946.0
2019-06-26 10:40:00,70.1,70.15,70.04,70.12,5421.0,70.1,70.15,70.04,70.12,5421.0
2019-06-26 10:45:00,70.12,70.15,70.05,70.14,20609.0,70.12,70.15,70.05,70.14,20609.0
2019-06-26 10:50:00,70.14,70.15,70.04,70.11,19048.0,70.14,70.15,70.04,70.11,19048.0
2019-06-26 10:55:00,70.06,70.11,70.03,70.07,8380.0,70.06,70.11,70.03,70.07,8380.0
2019-06-26 11:00:00,70.06,70.09,70.03,70.09,6794.0,70.06,70.09,70.03,70.09,6794.0
2019-06-26 11:05:00,70.09,70.19,70.09,70.1,11886.0,70.09,70.19,70.09,70.1,11886.0
2019-06-26 11:10:00,70.09,70.23,70.02,70.04,10395.0,70.09,70.23,70.02,70.04,10395.0
2019-06-26 11:15:00,70.05,70.08,70.01,70.08,7189.0,70.05,70.08,70.01,70.08,7189.0
2019-06-26 11:20:00,70.08,70.2,70.08,70.18,8110.0,70.08,70.2,70.08,70.18,8110.0
2019-06-26 11:25:00,70.18,70.27,70.14,70.27,4994.0,70.18,70.27,70.14,70.27,4994.0
2019-06-26 11:30:00,70.27,70.27,70.14,70.2,7930.0,70.27,70.27,70.14,70.2,7930.0
2019-06-26 11:35:00,70.22,70.29,70.15,70.15,15360.0,70.22,70.29,70.15,70.15,15360.0
2019-06-26 11:40:00,70.16,70.2,70.13,70.15,7208.0,70.16,70.2,70.13,70.15,7208.0
2019-06-26 11:45:00,70.15,70.16,70.06,70.07,9583.0,70.15,70.16,70.06,70.07,9583.0
2019-06-26 11:50:00,70.08,70.1,70.02,70.1,9465.0,70.08,70.1,70.02,70.1,9465.0
2019-06-26 11:55:00,70.09,70.16,70.08,70.14,11113.0,70.09,70.16,70.08,70.14,11113.0
2019-06-26 12:00:00,70.18,70.24,70.14,70.16,10100.0,70.18,70.24,70.14,70.16,10100.0
2019-06-26 12:05:00,70.17,70.19,70.14,70.16,8746.0,70.17,70.19,70.14,70.16,8746.0
2019-06-26 12:10:00,70.15,70.22,70.14,70.19,6206.0,70.15,70.22,70.14,70.19,6206.0
2019-06-26 12:15:00,70.19,70.2,70.14,70.15,9082.0,70.19,70.2,70.14,70.15,9082.0
2019-06-26 12:20:00,70.14,70.19,70.13,70.18,11488.0,70.14,70.19,70.13,70.18,11488.0
2019-06-26 12:25:00,70.19,70.21,70.11,70.15,7834.0,70.19,70.21,70.11,70.15,7834.0
2019-06-26 12:30:00,70.16,70.19,70.12,70.17,9168.0,70.16,70.19,70.12,70.17,9168.0
2019-06-26 12:35:00,70.17,70.23,70.15,70.22,9800.0,70.17,70.23,70.15,70.22,9800.0
2019-06-26 12:40:00,70.23,70.25,70.18,70.2,8785.0,70.23,70.25,70.18,70.2,8785.0
2019-06-26 12:45:00,70.2,70.2,70.14,70.14,8442.0,70.2,70.2,70.14,70.14,8442.0
2019-06-26 12:50:00,70.15,70.17,70.1,70.1,4224.0,70.15,70.17,70.1,70.1,4224.0
2019-06-26 12:55:00,70.11,70.11,70.05,70.05,6418.0,70.11,70.11,70.05,70.05,6418.0
2019-06-26 13:00:00,70.05,70.13,70.04,70.13,4402.0,70.05,70.13,70.04,70.13,4402.0
2019-06-26 13:05:00,70.13,70.17,70.1,70.1,4871.0,70.13,70.17,70.1,70.1,4871.0
2019-06-26 13:10:00,70.09,70.11,70.08,70.09,5124.0,70.09,70.11,70.08,70.09,5124.0
2019-06-26 13:15:00,70.09,70.09,70.05,70.05,4300.0,70.09,70.09,70.05,70.05,4300.0
2019-06-26 13:20:00,70.05,70.08,69.98,69.98,7333.0,70.05,70.08,69.98,69.98,7333.0
2019-06-26 13:25:00,69.98,70.04,69.94,69.94,6593.0,69.98,70.04,69.94,69.94,6593.0
2019-06-26 13:30:00,69.97,69.97,69.92,69.95,6350.0,69.97,69.97,69.92,69.95,6350.0
2019-06-26 13:35:00,69.95,69.97,69.91,69.97,4275.0,69.95,69.97,69.91,69.97,4275.0
2019-06-26 13:40:00,69.96,69.97,69.91,69.97,2050.0,69.96,69.97,69.91,69.97,2050.0
2019-06-26 13:45:00,69.97,69.97,69.81,69.94,10043.0,69.97,69.97,69.81,69.94,10043.0
2019-06-26 13:50:00,69.93,69.96,69.88,69.88,6961.0,69.93,69.96,69.88,69.88,6961.0
2019-06-26 13:55:00,69.9,70.02,69.9,69.99,6550.0,69.9,70.02,69.9,69.99,6550.0
2019-06-26 14:00:00,69.99,70.0,69.95,70.0,3700.0,69.99,70.0,69.95,70.0,3700.0
2019-06-26 14:05:00,70.0,70.01,69.96,69.97,6933.0,70.0,70.01,69.96,69.97,6933.0
2019-06-26 14:10:00,70.0,70.04,69.99,70.01,3380.0,70.0,70.04,69.99,70.01,3380.0
2019-06-26 14:15:00,70.02,70.02,69.89,69.92,6041.0,70.02,70.02,69.89,69.92,6041.0
2019-06-26 14:20:00,69.94,69.97,69.76,69.76,5758.0,69.94,69.97,69.76,69.76,5758.0
2019-06-26 14:25:00,69.77,69.77,69.63,69.7,10631.0,69.77,69.77,69.63,69.7,10631.0
2019-06-26 14:30:00,69.72,69.75,69.68,69.75,5629.0,69.72,69.75,69.68,69.75,5629.0
2019-06-26 14:35:00,69.75,69.79,69.7,69.75,4953.0,69.75,69.79,69.7,69.75,4953.0
2019-06-26 14:40:00,69.77,69.8,69.7,69.72,5346.0,69.77,69.8,69.7,69.72,5346.0
2019-06-26 14:45:00,69.72,69.81,69.71,69.78,7350.0,69.72,69.81,69.71,69.78,7350.0
2019-06-26 14:50:00,69.8,69.8,69.73,69.74,4400.0,69.8,69.8,69.73,69.74,4400.0
2019-06-26 14:55:00,69.73,69.82,69.73,69.77,4948.0,69.73,69.82,69.73,69.77,4948.0
2019-06-26 15:00:00,69.79,69.85,69.79,69.83,5224.0,69.79,69.85,69.79,69.83,5224.0
2019-06-26 15:05:00,69.84,69.86,69.8,69.86,4206.0,69.84,69.86,69.8,69.86,4206.0
2019-06-26 15:10:00,69.85,69.87,69.8,69.85,6281.0,69.85,69.87,69.8,69.85,6281.0
2019-06-26 15:15:00,69.85,69.89,69.82,69.86,5142.0,69.85,69.89,69.82,69.86,5142.0
2019-06-26 15:20:00,69.84,69.87,69.81,69.86,8180.0,69.84,69.87,69.81,69.86,8180.0
2019-06-26 15:25:00,69.86,69.9,69.76,69.76,11034.0,69.86,69.9,69.76,69.76,11034.0
2019-06-26 15:30:00,69.76,69.84,69.73,69.82,10851.0,69.76,69.84,69.73,69.82,10851.0
2019-06-26 15:35:00,69.81,69.87,69.79,69.85,10568.0,69.81,69.87,69.79,69.85,10568.0
2019-06-26 15:40:00,69.85,69.91,69.84,69.85,15522.0,69.85,69.91,69.84,69.85,15522.0
2019-06-26 15:45:00,69.85,69.91,69.82,69.88,27812.0,69.85,69.91,69.82,69.88,27812.0
2019-06-26 15:50:00,69.86,69.93,69.84,69.89,26294.0,69.86,69.93,69.84,69.89,26294.0
2019-06-26 15:55:00,69.89,69.97,69.82,69.83,79223.0,69.89,69.97,69.82,69.83,79223.0
2019-06-27 09:30:00,69.95,70.39,69.95,70.06,18954.0,69.95,70.39,69.95,70.06,18954.0
2019-06-27 09:35:00,70.11,70.11,69.95,70.0,3300.0,70.11,70.11,69.95,70.0,3300.0
2019-06-27 09:40:00,70.02,70.25,70.01,70.25,9272.0,70.02,70.25,70.01,70.25,9272.0
2019-06-27 09:45:00,70.23,70.26,70.11,70.15,4193.0,70.23,70.26,70.11,70.15,4193.0
2019-06-27 09:50:00,70.13,70.27,70.09,70.19,16200.0,70.13,70.27,70.09,70.19,16200.0
2019-06-27 09:55:00,70.2,70.26,70.13,70.15,9864.0,70.2,70.26,70.13,70.15,9864.0
2019-06-27 10:00:00,70.13,70.42,70.1,70.41,9791.0,70.13,70.42,70.1,70.41,9791.0
2019-06-27 10:05:00,70.4,70.46,70.26,70.3,13640.0,70.4,70.46,70.26,70.3,13640.0
2019-06-27 10:10:00,70.28,70.31,70.2,70.2,16020.0,70.28,70.31,70.2,70.2,16020.0
2019-06-27 10:15:00,70.18,70.22,70.0,70.21,15891.0,70.18,70.22,70.0,70.21,15891.0
2019-06-27 10:20:00,70.22,70.29,70.22,70.27,4789.0,70.22,70.29,70.22,70.27,4789.0
2019-06-27 10:25:00,70.29,70.31,70.21,70.31,16121.0,70.29,70.31,70.21,70.31,16121.0
2019-06-27 10:30:00,70.32,70.37,70.3,70.32,10481.0,70.32,70.37,70.3,70.32,10481.0
2019-06-27 10:35:00,70.31,70.48,70.31,70.42,30060.0,70.31,70.48,70.31,70.42,30060.0
2019-06-27 10:40:00,70.44,70.46,70.3,70.3,25676.0,70.44,70.46,70.3,70.3,25676.0
2019-06-27 10:45:00,70.3,70.36,70.24,70.32,10932.0,70.3,70.36,70.24,70.32,10932.0
2019-06-27 10:50:00,70.31,70.42,70.26,70.38,12072.0,70.31,70.42,70.26,70.38,12072.0
2019-06-27 10:55:00,70.37,70.37,70.21,70.21,14389.0,70.37,70.37,70.21,70.21,14389.0
2019-06-27 11:00:00,70.24,70.26,70.21,70.23,7489.0,70.24,70.26,70.21,70.23,7489.0
2019-06-27 11:05:00,70.25,70.3,70.22,70.28,6587.0,70.25,70.3,70.22,70.28,6587.0
2019-06-27 11:10:00,70.27,70.3,70.12,70.14,10154.0,70.27,70.3,70.12,70.14,10154.0
2019-06-27 11:15:00,70.15,70.21,70.01,70.06,12025.0,70.15,70.21,70.01,70.06,12025.0
2019-06-27 11:20:00,70.05,70.11,70.04,70.07,7252.0,70.05,70.11,70.04,70.07,7252.0
2019-06-27 11:25:00,70.07,70.1,70.04,70.04,4000.0,70.07,70.1,70.04,70.04,4000.0
2019-06-27 11:30:00,70.0,70.09,69.99,70.04,4900.0,70.0,70.09,69.99,70.04,4900.0
2019-06-27 11:35:00,70.02,70.13,69.98,70.06,2248.0,70.02,70.13,69.98,70.06,2248.0
2019-06-27 11:40:00,70.09,70.13,70.05,70.05,950.0,70.09,70.13,70.05,70.05,950.0
2019-06-27 11:45:00,70.02,70.05,69.99,70.04,1900.0,70.02,70.05,69.99,70.04,1900.0
2019-06-27 11:50:00,70.04,70.08,70.02,70.05,1115.0,70.04,70.08,70.02,70.05,1115.0
2019-06-27 11:55:00,70.05,70.09,70.03,70.08,2199.0,70.05,70.09,70.03,70.08,2199.0
2019-06-27 12:00:00,70.1,70.16,70.06,70.16,3165.0,70.1,70.16,70.06,70.16,3165.0
2019-06-27 12:05:00,70.17,70.18,70.14,70.14,2600.0,70.17,70.18,70.14,70.14,2600.0
2019-06-27 12:10:00,70.18,70.22,70.15,70.2,6737.0,70.18,70.22,70.15,70.2,6737.0
2019-06-27 12:15:00,70.2,70.22,70.17,70.17,6150.0,70.2,70.22,70.17,70.17,6150.0
2019-06-27 12:20:00,70.17,70.21,70.17,70.19,4615.0,70.17,70.21,70.17,70.19,4615.0
2019-06-27 12:25:00,70.18,70.2,70.13,70.14,2748.0,70.18,70.2,70.13,70.14,2748.0
2019-06-27 12:30:00,70.14,70.22,70.13,70.17,8128.0,70.14,70.22,70.13,70.17,8128.0
2019-06-27 12:35:00,70.18,70.22,70.16,70.2,10503.0,70.18,70.22,70.16,70.2,10503.0
2019-06-27 12:40:00,70.2,70.21,70.16,70.2,6827.0,70.2,70.21,70.16,70.2,6827.0
2019-06-27 12:45:00,70.2,70.2,70.16,70.19,4089.0,70.2,70.2,70.16,70.19,4089.0
2019-06-27 12:50:00,70.2,70.2,70.14,70.15,1950.0,70.2,70.2,70.14,70.15,1950.0
2019-06-27 12:55:00,70.14,70.15,70.11,70.11,2084.0,70.14,70.15,70.11,70.11,2084.0
2019-06-27 13:00:00,70.1,70.12,70.06,70.08,3736.0,70.1,70.12,70.06,70.08,3736.0
2019-06-27 13:05:00,70.07,70.08,70.03,70.03,2950.0,70.07,70.08,70.03,70.03,2950.0
2019-06-27 13:10:00,70.03,70.04,69.99,70.0,4422.0,70.03,70.04,69.99,70.0,4422.0
2019-06-27 13:15:00,70.02,70.02,69.99,69.99,1976.0,70.02,70.02,69.99,69.99,1976.0
2019-06-27 13:20:00,69.99,70.08,69.99,70.04,2548.0,69.99,70.08,69.99,70.04,2548.0
2019-06-27 13:25:00,70.06,70.13,70.04,70.13,2219.0,70.06,70.13,70.04,70.13,2219.0
2019-06-27 13:30:00,70.13,70.13,70.09,70.11,2200.0,70.13,70.13,70.09,70.11,2200.0
2019-06-27 13:35:00,70.11,70.15,70.09,70.15,3534.0,70.11,70.15,70.09,70.15,3534.0
2019-06-27 13:40:00,70.13,70.19,70.11,70.19,1650.0,70.13,70.19,70.11,70.19,1650.0
2019-06-27 13:45:00,70.17,70.18,70.14,70.17,3535.0,70.17,70.18,70.14,70.17,3535.0
2019-06-27 13:50:00,70.15,70.16,70.13,70.15,1500.0,70.15,70.16,70.13,70.15,1500.0
2019-06-27 13:55:00,70.16,70.19,70.15,70.19,4341.0,70.16,70.19,70.15,70.19,4341.0
2019-06-27 14:00:00,70.19,70.2,70.17,70.19,4115.0,70.19,70.2,70.17,70.19,4115.0
2019-06-27 14:05:00,70.2,70.24,70.16,70.23,2400.0,70.2,70.24,70.16,70.23,2400.0
2019-06-27 14:10:00,70.22,70.24,70.21,70.21,2651.0,70.22,70.24,70.21,70.21,2651.0
2019-06-27 14:15:00,70.21,70.23,70.17,70.2,3532.0,70.21,70.23,70.17,70.2,3532.0
2019-06-27 14:20:00,70.21,70.26,70.2,70.21,3750.0,70.21,70.26,70.2,70.21,3750.0
2019-06-27 14:25:00,70.22,70.33,70.21,70.32,3221.0,70.22,70.33,70.21,70.32,3221.0
2019-06-27 14:30:00,70.33,70.33,70.27,70.27,7392.0,70.33,70.33,70.27,70.27,7392.0
2019-06-27 14:35:00,70.29,70.3,70.22,70.23,8445.0,70.29,70.3,70.22,70.23,8445.0
2019-06-27 14:40:00,70.23,70.23,70.18,70.2,3250.0,70.23,70.23,70.18,70.2,3250.0
2019-06-27 14:45:00,70.21,70.22,70.12,70.18,11000.0,70.21,70.22,70.12,70.18,11000.0
2019-06-27 14:50:00,70.17,70.24,70.17,70.24,5878.0,70.17,70.24,70.17,70.24,5878.0
2019-06-27 14:55:00,70.21,70.22,70.15,70.17,2719.0,70.21,70.22,70.15,70.17,2719.0
2019-06-27 15:00:00,70.2,70.27,70.2,70.27,4315.0,70.2,70.27,70.2,70.27,4315.0
2019-06-27 15:05:00,70.28,70.28,70.22,70.22,3950.0,70.28,70.28,70.22,70.22,3950.0
2019-06-27 15:10:00,70.23,70.3,70.23,70.29,5328.0,70.23,70.3,70.23,70.29,5328.0
2019-06-27 15:15:00,70.29,70.3,70.19,70.2,5118.0,70.29,70.3,70.19,70.2,5118.0
2019-06-27 15:20:00,70.2,70.21,70.17,70.18,4178.0,70.2,70.21,70.17,70.18,4178.0
2019-06-27 15:25:00,70.19,70.21,70.15,70.16,14079.0,70.19,70.21,70.15,70.16,14079.0
2019-06-27 15:30:00,70.15,70.18,70.11,70.13,18563.0,70.15,70.18,70.11,70.13,18563.0
2019-06-27 15:35:00,70.14,70.15,70.08,70.08,14100.0,70.14,70.15,70.08,70.08,14100.0
2019-06-27 15:40:00,70.1,70.19,70.1,70.17,9723.0,70.1,70.19,70.1,70.17,9723.0
2019-06-27 15:45:00,70.17,70.17,70.09,70.1,10893.0,70.17,70.17,70.09,70.1,10893.0
2019-06-27 15:50:00,70.1,70.12,70.05,70.07,24787.0,70.1,70.12,70.05,70.07,24787.0
2019-06-27 15:55:00,70.07,70.23,70.07,70.14,69676.0,70.07,70.23,70.07,70.14,69676.0
2019-06-28 09:30:00,70.42,70.86,70.35,70.8,21792.0,70.42,70.86,70.35,70.8,21792.0
2019-06-28 09:35:00,70.86,70.86,70.31,70.35,8255.0,70.86,70.86,70.31,70.35,8255.0
2019-06-28 09:40:00,70.32,70.44,70.24,70.42,9061.0,70.32,70.44,70.24,70.42,9061.0
2019-06-28 09:45:00,70.43,70.49,70.25,70.27,11686.0,70.43,70.49,70.25,70.27,11686.0
2019-06-28 09:50:00,70.23,70.4,70.17,70.27,11258.0,70.23,70.4,70.17,70.27,11258.0
2019-06-28 09:55:00,70.29,70.35,70.14,70.19,10794.0,70.29,70.35,70.14,70.19,10794.0
2019-06-28 10:00:00,70.17,70.24,69.95,70.08,9241.0,70.17,70.24,69.95,70.08,9241.0
2019-06-28 10:05:00,70.08,70.12,70.01,70.09,15030.0,70.08,70.12,70.01,70.09,15030.0
2019-06-28 10:10:00,70.06,70.22,70.0,70.19,11640.0,70.06,70.22,70.0,70.19,11640.0
2019-06-28 10:15:00,70.22,70.26,70.05,70.08,7407.0,70.22,70.26,70.05,70.08,7407.0
2019-06-28 10:20:00,70.1,70.16,70.1,70.16,8100.0,70.1,70.16,70.1,70.16,8100.0
2019-06-28 10:25:00,70.16,70.24,70.1,70.12,10328.0,70.16,70.24,70.1,70.12,10328.0
2019-06-28 10:30:00,70.14,70.18,70.08,70.16,8445.0,70.14,70.18,70.08,70.16,8445.0
2019-06-28 10:35:00,70.14,70.27,70.14,70.27,5797.0,70.14,70.27,70.14,70.27,5797.0
2019-06-28 10:40:00,70.28,70.39,70.26,70.38,7801.0,70.28,70.39,70.26,70.38,7801.0
2019-06-28 10:45:00,70.41,70.49,70.33,70.33,3736.0,70.41,70.49,70.33,70.33,3736.0
2019-06-28 10:50:00,70.34,70.43,70.34,70.41,4689.0,70.34,70.43,70.34,70.41,4689.0
2019-06-28 10:55:00,70.44,70.48,70.38,70.44,14648.0,70.44,70.48,70.38,70.44,14648.0
2019-06-28 11:00:00,70.39,70.4,70.27,70.3,7800.0,70.39,70.4,70.27,70.3,7800.0
2019-06-28 11:05:00,70.3,70.36,70.29,70.29,4178.0,70.3,70.36,70.29,70.29,4178.0
2019-06-28 11:10:00,70.28,70.36,70.27,70.36,5621.0,70.28,70.36,70.27,70.36,5621.0
2019-06-28 11:15:00,70.38,70.4,70.33,70.35,4847.0,70.38,70.4,70.33,70.35,4847.0
2019-06-28 11:20:00,70.36,70.4,70.29,70.29,5112.0,70.36,70.4,70.29,70.29,5112.0
2019-06-28 11:25:00,70.29,70.39,70.29,70.31,5481.0,70.29,70.39,70.29,70.31,5481.0
2019-06-28 11:30:00,70.32,70.38,70.31,70.35,7100.0,70.32,70.38,70.31,70.35,7100.0
2019-06-28 11:35:00,70.36,70.37,70.31,70.31,12183.0,70.36,70.37,70.31,70.31,12183.0
2019-06-28 11:40:00,70.32,70.34,70.3,70.32,14674.0,70.32,70.34,70.3,70.32,14674.0
2019-06-28 11:45:00,70.32,70.38,70.27,70.34,14506.0,70.32,70.38,70.27,70.34,14506.0
2019-06-28 11:50:00,70.37,70.37,70.33,70.35,4321.0,70.37,70.37,70.33,70.35,4321.0
2019-06-28 11:55:00,70.35,70.35,70.27,70.29,3128.0,70.35,70.35,70.27,70.29,3128.0
2019-06-28 12:00:00,70.28,70.41,70.27,70.39,8249.0,70.28,70.41,70.27,70.39,8249.0
2019-06-28 12:05:00,70.38,70.43,70.38,70.42,3958.0,70.38,70.43,70.38,70.42,3958.0
2019-06-28 12:10:00,70.4,70.43,70.39,70.39,4439.0,70.4,70.43,70.39,70.39,4439.0
2019-06-28 12:15:00,70.39,70.46,70.39,70.46,4030.0,70.39,70.46,70.39,70.46,4030.0
2019-06-28 12:20:00,70.47,70.56,70.47,70.55,6818.0,70.47,70.56,70.47,70.55,6818.0
2019-06-28 12:25:00,70.56,70.58,70.49,70.5,5654.0,70.56,70.58,70.49,70.5,5654.0
2019-06-28 12:30:00,70.48,70.5,70.42,70.44,4387.0,70.48,70.5,70.42,70.44,4387.0
2019-06-28 12:35:00,70.44,70.48,70.43,70.45,3719.0,70.44,70.48,70.43,70.45,3719.0
2019-06-28 12:40:00,70.45,70.48,70.41,70.48,6229.0,70.45,70.48,70.41,70.48,6229.0
2019-06-28 12:45:00,70.5,70.52,70.45,70.5,4800.0,70.5,70.52,70.45,70.5,4800.0
2019-06-28 12:50:00,70.51,70.51,70.46,70.47,4700.0,70.51,70.51,70.46,70.47,4700.0
2019-06-28 12:55:00,70.46,70.54,70.46,70.54,6378.0,70.46,70.54,70.46,70.54,6378.0
2019-06-28 13:00:00,70.53,70.54,70.49,70.52,7930.0,70.53,70.54,70.49,70.52,7930.0
2019-06-28 13:05:00,70.53,70.55,70.5,70.5,6065.0,70.53,70.55,70.5,70.5,6065.0
2019-06-28 13:10:00,70.51,70.55,70.49,70.5,6210.0,70.51,70.55,70.49,70.5,6210.0
2019-06-28 13:15:00,70.5,70.53,70.47,70.47,2300.0,70.5,70.53,70.47,70.47,2300.0
2019-06-28 13:20:00,70.47,70.47,70.39,70.39,3100.0,70.47,70.47,70.39,70.39,3100.0
2019-06-28 13:25:00,70.4,70.42,70.35,70.36,2208.0,70.4,70.42,70.35,70.36,2208.0
2019-06-28 13:30:00,70.37,70.39,70.35,70.37,2700.0,70.37,70.39,70.35,70.37,2700.0
2019-06-28 13:35:00,70.37,70.42,70.37,70.39,2900.0,70.37,70.42,70.37,70.39,2900.0
2019-06-28 13:40:00,70.39,70.41,70.36,70.36,1832.0,70.39,70.41,70.36,70.36,1832.0
2019-06-28 13:45:00,70.32,70.37,70.31,70.34,5104.0,70.32,70.37,70.31,70.34,5104.0
2019-06-28 13:50:00,70.32,70.32,70.21,70.21,8329.0,70.32,70.32,70.21,70.21,8329.0
2019-06-28 13:55:00,70.2,70.23,70.17,70.19,11321.0,70.2,70.23,70.17,70.19,11321.0
2019-06-28 14:00:00,70.18,70.23,70.14,70.18,7236.0,70.18,70.23,70.14,70.18,7236.0
2019-06-28 14:05:00,70.19,70.19,70.02,70.05,13914.0,70.19,70.19,70.02,70.05,13914.0
2019-06-28 14:10:00,70.05,70.12,70.05,70.11,5100.0,70.05,70.12,70.05,70.11,5100.0
2019-06-28 14:15:00,70.11,70.18,70.08,70.15,7676.0,70.11,70.18,70.08,70.15,7676.0
2019-06-28 14:20:00,70.16,70.25,70.15,70.23,11700.0,70.16,70.25,70.15,70.23,11700.0
2019-06-28 14:25:00,70.24,70.25,70.2,70.21,6760.0,70.24,70.25,70.2,70.21,6760.0
2019-06-28 14:30:00,70.22,70.25,70.18,70.2,16922.0,70.22,70.25,70.18,70.2,16922.0
2019-06-28 14:35:00,70.2,70.24,70.19,70.22,11976.0,70.2,70.24,70.19,70.22,11976.0
2019-06-28 14:40:00,70.23,70.29,70.21,70.25,10073.0,70.23,70.29,70.21,70.25,10073.0
2019-06-28 14:45:00,70.24,70.27,70.2,70.27,6688.0,70.24,70.27,70.2,70.27,6688.0
2019-06-28 14:50:00,70.27,70.27,70.19,70.27,14111.0,70.27,70.27,70.19,70.27,14111.0
2019-06-28 14:55:00,70.28,70.29,70.24,70.25,11277.0,70.28,70.29,70.24,70.25,11277.0
2019-06-28 15:00:00,70.26,70.33,70.25,70.32,11638.0,70.26,70.33,70.25,70.32,11638.0
2019-06-28 15:05:00,70.32,70.35,70.28,70.33,12794.0,70.32,70.35,70.28,70.33,12794.0
2019-06-28 15:10:00,70.33,70.46,70.32,70.45,14624.0,70.33,70.46,70.32,70.45,14624.0
2019-06-28 15:15:00,70.44,70.44,70.37,70.4,12258.0,70.44,70.44,70.37,70.4,12258.0
2019-06-28 15:20:00,70.4,70.43,70.38,70.41,18649.0,70.4,70.43,70.38,70.41,18649.0
2019-06-28 15:25:00,70.41,70.41,70.37,70.4,15652.0,70.41,70.41,70.37,70.4,15652.0
2019-06-28 15:30:00,70.4,70.5,70.37,70.43,22544.0,70.4,70.5,70.37,70.43,22544.0
2019-06-28 15:35:00,70.44,70.54,70.42,70.53,18944.0,70.44,70.54,70.42,70.53,18944.0
2019-06-28 15:40:00,70.56,70.72,70.55,70.68,16956.0,70.56,70.72,70.55,70.68,16956.0
2019-06-28 15:45:00,70.69,70.79,70.69,70.79,23188.0,70.69,70.79,70.69,70.79,23188.0
2019-06-28 15:50:00,70.78,70.82,70.73,70.78,80544.0,70.78,70.82,70.73,70.78,80544.0
2019-06-28 15:55:00,70.78,70.93,70.73,70.84,162637.0,70.78,70.93,70.73,70.84,162637.0
2019-07-01 09:30:00,72.56,73.08,72.48,73.01,94409.0,72.56,73.08,72.48,73.01,94409.0
2019-07-01 09:35:00,73.0,73.27,72.98,73.12,26923.0,73.0,73.27,72.98,73.12,26923.0
2019-07-01 09:40:00,73.14,73.21,72.68,72.81,44715.0,73.14,73.21,72.68,72.81,44715.0
2019-07-01 09:45:00,72.83,72.84,72.38,72.44,20289.0,72.83,72.84,72.38,72.44,20289.0
2019-07-01 09:50:00,72.44,72.7,72.39,72.55,11546.0,72.44,72.7,72.39,72.55,11546.0
2019-07-01 09:55:00,72.57,72.72,72.57,72.64,13693.0,72.57,72.72,72.57,72.64,13693.0
2019-07-01 10:00:00,72.63,72.87,72.54,72.87,22344.0,72.63,72.87,72.54,72.87,22344.0
2019-07-01 10:05:00,72.86,72.99,72.8,72.81,28528.0,72.86,72.99,72.8,72.81,28528.0
2019-07-01 10:10:00,72.79,72.99,72.72,72.97,23823.0,72.79,72.99,72.72,72.97,23823.0
2019-07-01 10:15:00,72.99,73.2,72.96,73.2,19397.0,72.99,73.2,72.96,73.2,19397.0
2019-07-01 10:20:00,73.17,73.25,73.06,73.07,25781.0,73.17,73.25,73.06,73.07,25781.0
2019-07-01 10:25:00,73.07,73.11,72.9,72.95,12416.0,73.07,73.11,72.9,72.95,12416.0
2019-07-01 10:30:00,72.95,73.12,72.95,72.98,12172.0,72.95,73.12,72.95,72.98,12172.0
2019-07-01 10:35:00,73.01,73.15,73.01,73.11,13139.0,73.01,73.15,73.01,73.11,13139.0
2019-07-01 10:40:00,73.11,73.24,73.09,73.14,14732.0,73.11,73.24,73.09,73.14,14732.0
2019-07-01 10:45:00,73.14,73.19,73.11,73.13,11921.0,73.14,73.19,73.11,73.13,11921.0
2019-07-01 10:50:00,73.13,73.24,73.1,73.2,17353.0,73.13,73.24,73.1,73.2,17353.0
2019-07-01 10:55:00,73.2,73.26,73.14,73.26,8268.0,73.2,73.26,73.14,73.26,8268.0
2019-07-01 11:00:00,73.26,73.32,73.18,73.24,21173.0,73.26,73.32,73.18,73.24,21173.0
2019-07-01 11:05:00,73.26,73.27,73.08,73.09,56671.0,73.26,73.27,73.08,73.09,56671.0
2019-07-01 11:10:00,73.07,73.25,73.07,73.25,10877.0,73.07,73.25,73.07,73.25,10877.0
2019-07-01 11:15:00,73.24,73.4,73.24,73.4,9618.0,73.24,73.4,73.24,73.4,9618.0
2019-07-01 11:20:00,73.39,73.43,73.36,73.42,10949.0,73.39,73.43,73.36,73.42,10949.0
2019-07-01 11:25:00,73.43,73.45,73.36,73.37,9819.0,73.43,73.45,73.36,73.37,9819.0
2019-07-01 11:30:00,73.38,73.46,73.36,73.37,10961.0,73.38,73.46,73.36,73.37,10961.0
2019-07-01 11:35:00,73.36,73.51,73.36,73.5,16111.0,73.36,73.51,73.36,73.5,16111.0
2019-07-01 11:40:00,73.53,73.53,73.31,73.33,14970.0,73.53,73.53,73.31,73.33,14970.0
2019-07-01 11:45:00,73.33,73.42,73.31,73.34,13898.0,73.33,73.42,73.31,73.34,13898.0
2019-07-01 11:50:00,73.36,73.41,73.33,73.37,9211.0,73.36,73.41,73.33,73.37,9211.0
2019-07-01 11:55:00,73.4,73.41,73.27,73.32,17180.0,73.4,73.41,73.27,73.32,17180.0
2019-07-01 12:00:00,73.33,73.44,73.29,73.38,8131.0,73.33,73.44,73.29,73.38,8131.0
2019-07-01 12:05:00,73.36,73.36,73.3,73.31,7598.0,73.36,73.36,73.3,73.31,7598.0
2019-07-01 12:10:00,73.32,73.35,73.25,73.33,10110.0,73.32,73.35,73.25,73.33,10110.0
2019-07-01 12:15:00,73.33,73.34,73.29,73.29,7359.0,73.33,73.34,73.29,73.29,7359.0
2019-07-01 12:20:00,73.29,73.32,73.2,73.24,12841.0,73.29,73.32,73.2,73.24,12841.0
2019-07-01 12:25:00,73.22,73.28,73.2,73.27,6367.0,73.22,73.28,73.2,73.27,6367.0
2019-07-01 12:30:00,73.27,73.27,73.21,73.26,6313.0,73.27,73.27,73.21,73.26,6313.0
2019-07-01 12:35:00,73.27,73.29,73.24,73.26,4757.0,73.27,73.29,73.24,73.26,4757.0
2019-07-01 12:40:00,73.26,73.26,73.22,73.26,5472.0,73.26,73.26,73.22,73.26,5472.0
2019-07-01 12:45:00,73.27,73.27,73.19,73.22,7435.0,73.27,73.27,73.19,73.22,7435.0
2019-07-01 12:50:00,73.22,73.24,73.12,73.14,11097.0,73.22,73.24,73.12,73.14,11097.0
2019-07-01 12:55:00,73.13,73.13,73.01,73.03,11068.0,73.13,73.13,73.01,73.03,11068.0
2019-07-01 13:00:00,73.03,73.06,73.0,73.03,6258.0,73.03,73.06,73.0,73.03,6258.0
2019-07-01 13:05:00,73.03,73.18,73.03,73.18,7619.0,73.03,73.18,73.03,73.18,7619.0
2019-07-01 13:10:00,73.18,73.21,73.09,73.15,11888.0,73.18,73.21,73.09,73.15,11888.0
2019-07-01 13:15:00,73.16,73.2,73.12,73.2,4696.0,73.16,73.2,73.12,73.2,4696.0
2019-07-01 13:20:00,73.2,73.21,73.16,73.2,11710.0,73.2,73.21,73.16,73.2,11710.0
2019-07-01 13:25:00,73.23,73.24,73.19,73.22,8261.0,73.23,73.24,73.19,73.22,8261.0
2019-07-01 13:30:00,73.22,73.22,73.15,73.2,7000.0,73.22,73.22,73.15,73.2,7000.0
2019-07-01 13:35:00,73.22,73.24,73.19,73.22,5623.0,73.22,73.24,73.19,73.22,5623.0
2019-07-01 13:40:00,73.2,73.23,73.13,73.13,7651.0,73.2,73.23,73.13,73.13,7651.0
2019-07-01 13:45:00,73.11,73.22,73.1,73.21,6780.0,73.11,73.22,73.1,73.21,6780.0
2019-07-01 13:50:00,73.2,73.29,73.2,73.29,13704.0,73.2,73.29,73.2,73.29,13704.0
2019-07-01 13:55:00,73.28,73.29,73.23,73.26,7905.0,73.28,73.29,73.23,73.26,7905.0
2019-07-01 14:00:00,73.25,73.25,73.13,73.17,8264.0,73.25,73.25,73.13,73.17,8264.0
2019-07-01 14:05:00,73.14,73.17,73.11,73.16,5808.0,73.14,73.17,73.11,73.16,5808.0
2019-07-01 14:10:00,73.16,73.24,73.15,73.22,10663.0,73.16,73.24,73.15,73.22,10663.0
2019-07-01 14:15:00,73.21,73.21,73.15,73.15,10320.0,73.21,73.21,73.15,73.15,10320.0
2019-07-01 14:20:00,73.15,73.18,73.13,73.14,7549.0,73.15,73.18,73.13,73.14,7549.0
2019-07-01 14:25:00,73.15,73.19,73.12,73.15,9487.0,73.15,73.19,73.12,73.15,9487.0
2019-07-01 14:30:00,73.12,73.15,73.09,73.14,10524.0,73.12,73.15,73.09,73.14,10524.0
2019-07-01 14:35:00,73.15,73.16,73.08,73.15,10029.0,73.15,73.16,73.08,73.15,10029.0
2019-07-01 14:40:00,73.15,73.17,73.1,73.1,7096.0,73.15,73.17,73.1,73.1,7096.0
2019-07-01 14:45:00,73.1,73.12,73.04,73.05,7011.0,73.1,73.12,73.04,73.05,7011.0
2019-07-01 14:50:00,73.06,73.09,73.03,73.06,8163.0,73.06,73.09,73.03,73.06,8163.0
2019-07-01 14:55:00,73.09,73.1,73.02,73.02,8470.0,73.09,73.1,73.02,73.02,8470.0
2019-07-01 15:00:00,73.02,73.15,73.02,73.12,9237.0,73.02,73.15,73.02,73.12,9237.0
2019-07-01 15:05:00,73.12,73.2,73.11,73.19,11100.0,73.12,73.2,73.11,73.19,11100.0
2019-07-01 15:10:00,73.18,73.26,73.16,73.25,15625.0,73.18,73.26,73.16,73.25,15625.0
2019-07-01 15:15:00,73.25,73.26,73.18,73.23,10208.0,73.25,73.26,73.18,73.23,10208.0
2019-07-01 15:20:00,73.24,73.27,73.21,73.26,7422.0,73.24,73.27,73.21,73.26,7422.0
2019-07-01 15:25:00,73.27,73.31,73.25,73.27,18914.0,73.27,73.31,73.25,73.27,18914.0
2019-07-01 15:30:00,73.26,73.33,73.26,73.3,10829.0,73.26,73.33,73.26,73.3,10829.0
2019-07-01 15:35:00,73.29,73.31,73.26,73.3,15139.0,73.29,73.31,73.26,73.3,15139.0
2019-07-01 15:40:00,73.31,73.36,73.28,73.34,34994.0,73.31,73.36,73.28,73.34,34994.0
2019-07-01 15:45:00,73.34,73.35,73.29,73.32,15674.0,73.34,73.35,73.29,73.32,15674.0
2019-07-01 15:50:00,73.33,73.37,73.32,73.37,40509.0,73.33,73.37,73.32,73.37,40509.0
2019-07-01 15:55:00,73.37,73.44,73.32,73.35,126741.0,73.37,73.44,73.32,73.35,126741.0
2019-07-02 09:30:00,73.35,73.94,73.3,73.43,56466.0,73.35,73.94,73.3,73.43,56466.0
2019-07-02 09:35:00,73.42,73.58,73.29,73.58,14552.0,73.42,73.58,73.29,73.58,14552.0
2019-07-02 09:40:00,73.55,73.77,73.45,73.75,27224.0,73.55,73.77,73.45,73.75,27224.0
2019-07-02 09:45:00,73.75,73.75,73.42,73.42,17083.0,73.75,73.75,73.42,73.42,17083.0
2019-07-02 09:50:00,73.41,73.56,73.4,73.47,14584.0,73.41,73.56,73.4,73.47,14584.0
2019-07-02 09:55:00,73.49,73.59,73.41,73.47,10358.0,73.49,73.59,73.41,73.47,10358.0
2019-07-02 10:00:00,73.45,73.6,73.41,73.6,8247.0,73.45,73.6,73.41,73.6,8247.0
2019-07-02 10:05:00,73.63,73.67,73.54,73.61,11419.0,73.63,73.67,73.54,73.61,11419.0
2019-07-02 10:10:00,73.62,73.64,73.49,73.51,13326.0,73.62,73.64,73.49,73.51,13326.0
2019-07-02 10:15:00,73.49,73.53,73.38,73.42,16180.0,73.49,73.53,73.38,73.42,16180.0
2019-07-02 10:20:00,73.44,73.54,73.4,73.47,13230.0,73.44,73.54,73.4,73.47,13230.0
2019-07-02 10:25:00,73.47,73.62,73.47,73.62,17270.0,73.47,73.62,73.47,73.62,17270.0
2019-07-02 10:30:00,73.64,73.71,73.59,73.63,21007.0,73.64,73.71,73.59,73.63,21007.0
2019-07-02 10:35:00,73.63,73.72,73.55,73.72,8306.0,73.63,73.72,73.55,73.72,8306.0
2019-07-02 10:40:00,73.73,73.74,73.63,73.63,11763.0,73.73,73.74,73.63,73.63,11763.0
2019-07-02 10:45:00,73.61,73.68,73.61,73.63,8420.0,73.61,73.68,73.61,73.63,8420.0
2019-07-02 10:50:00,73.63,73.75,73.62,73.69,16868.0,73.63,73.75,73.62,73.69,16868.0
2019-07-02 10:55:00,73.7,73.74,73.41,73.42,56201.0,73.7,73.74,73.41,73.42,56201.0
2019-07-02 11:00:00,73.43,73.6,73.41,73.57,13042.0,73.43,73.6,73.41,73.57,13042.0
2019-07-02 11:05:00,73.57,73.64,73.52,73.6,5651.0,73.57,73.64,73.52,73.6,5651.0
2019-07-02 11:10:00,73.6,73.6,73.52,73.54,8336.0,73.6,73.6,73.52,73.54,8336.0
2019-07-02 11:15:00,73.53,73.67,73.5,73.66,11249.0,73.53,73.67,73.5,73.66,11249.0
2019-07-02 11:20:00,73.66,73.66,73.61,73.65,7583.0,73.66,73.66,73.61,73.65,7583.0
2019-07-02 11:25:00,73.62,73.63,73.51,73.53,4144.0,73.62,73.63,73.51,73.53,4144.0
2019-07-02 11:30:00,73.53,73.58,73.45,73.47,10518.0,73.53,73.58,73.45,73.47,10518.0
2019-07-02 11:35:00,73.47,73.54,73.45,73.45,19011.0,73.47,73.54,73.45,73.45,19011.0
2019-07-02 11:40:00,73.42,73.52,73.35,73.52,9774.0,73.42,73.52,73.35,73.52,9774.0
2019-07-02 11:45:00,73.47,73.51,73.44,73.45,5975.0,73.47,73.51,73.44,73.45,5975.0
2019-07-02 11:50:00,73.45,73.48,73.35,73.38,8984.0,73.45,73.48,73.35,73.38,8984.0
2019-07-02 11:55:00,73.4,73.44,73.38,73.41,7620.0,73.4,73.44,73.38,73.41,7620.0
2019-07-02 12:00:00,73.42,73.46,73.37,73.38,7418.0,73.42,73.46,73.37,73.38,7418.0
2019-07-02 12:05:00,73.37,73.46,73.37,73.44,7503.0,73.37,73.46,73.37,73.44,7503.0
2019-07-02 12:10:00,73.43,73.47,73.38,73.4,11876.0,73.43,73.47,73.38,73.4,11876.0
2019-07-02 12:15:00,73.4,73.48,73.4,73.48,5008.0,73.4,73.48,73.4,73.48,5008.0
2019-07-02 12:20:00,73.48,73.56,73.47,73.53,22588.0,73.48,73.56,73.47,73.53,22588.0
2019-07-02 12:25:00,73.53,73.57,73.46,73.55,13844.0,73.53,73.57,73.46,73.55,13844.0
2019-07-02 12:30:00,73.55,73.57,73.45,73.52,19106.0,73.55,73.57,73.45,73.52,19106.0
2019-07-02 12:35:00,73.52,73.59,73.48,73.59,17867.0,73.52,73.59,73.48,73.59,17867.0
2019-07-02 12:40:00,73.59,73.6,73.48,73.5,10069.0,73.59,73.6,73.48,73.5,10069.0
2019-07-02 12:45:00,73.49,73.55,73.48,73.54,7702.0,73.49,73.55,73.48,73.54,7702.0
2019-07-02 12:50:00,73.53,73.57,73.52,73.57,6507.0,73.53,73.57,73.52,73.57,6507.0
2019-07-02 12:55:00,73.58,73.58,73.47,73.49,12765.0,73.58,73.58,73.47,73.49,12765.0
2019-07-02 13:00:00,73.48,73.56,73.43,73.55,15547.0,73.48,73.56,73.43,73.55,15547.0
2019-07-02 13:05:00,73.55,73.61,73.54,73.61,11289.0,73.55,73.61,73.54,73.61,11289.0
2019-07-02 13:10:00,73.62,73.62,73.52,73.57,8405.0,73.62,73.62,73.52,73.57,8405.0
2019-07-02 13:15:00,73.58,73.59,73.51,73.53,7066.0,73.58,73.59,73.51,73.53,7066.0
2019-07-02 13:20:00,73.5,73.58,73.5,73.57,7255.0,73.5,73.58,73.5,73.57,7255.0
2019-07-02 13:25:00,73.58,73.58,73.51,73.53,9434.0,73.58,73.58,73.51,73.53,9434.0
2019-07-02 13:30:00,73.48,73.55,73.47,73.52,7956.0,73.48,73.55,73.47,73.52,7956.0
2019-07-02 13:35:00,73.51,73.57,73.5,73.56,4800.0,73.51,73.57,73.5,73.56,4800.0
2019-07-02 13:40:00,73.56,73.63,73.52,73.61,18615.0,73.56,73.63,73.52,73.61,18615.0
2019-07-02 13:45:00,73.61,73.65,73.6,73.63,8286.0,73.61,73.65,73.6,73.63,8286.0
2019-07-02 13:50:00,73.64,73.64,73.52,73.56,8556.0,73.64,73.64,73.52,73.56,8556.0
2019-07-02 13:55:00,73.57,73.62,73.56,73.59,7258.0,73.57,73.62,73.56,73.59,7258.0
2019-07-02 14:00:00,73.59,73.61,73.56,73.6,15753.0,73.59,73.61,73.56,73.6,15753.0
2019-07-02 14:05:00,73.6,73.62,73.59,73.62,8909.0,73.6,73.62,73.59,73.62,8909.0
2019-07-02 14:10:00,73.62,73.62,73.58,73.59,23465.0,73.62,73.62,73.58,73.59,23465.0
2019-07-02 14:15:00,73.6,73.61,73.56,73.56,11420.0,73.6,73.61,73.56,73.56,11420.0
2019-07-02 14:20:00,73.57,73.6,73.53,73.56,34861.0,73.57,73.6,73.53,73.56,34861.0
2019-07-02 14:25:00,73.56,73.56,73.49,73.49,17770.0,73.56,73.56,73.49,73.49,17770.0
2019-07-02 14:30:00,73.51,73.58,73.49,73.53,10453.0,73.51,73.58,73.49,73.53,10453.0
2019-07-02 14:35:00,73.54,73.55,73.51,73.55,10195.0,73.54,73.55,73.51,73.55,10195.0
2019-07-02 14:40:00,73.55,73.59,73.54,73.54,11058.0,73.55,73.59,73.54,73.54,11058.0
2019-07-02 14:45:00,73.56,73.58,73.54,73.57,7094.0,73.56,73.58,73.54,73.57,7094.0
2019-07-02 14:50:00,73.57,73.6,73.49,73.51,12884.0,73.57,73.6,73.49,73.51,12884.0
2019-07-02 14:55:00,73.52,73.59,73.5,73.56,24807.0,73.52,73.59,73.5,73.56,24807.0
2019-07-02 15:00:00,73.56,73.63,73.55,73.63,9812.0,73.56,73.63,73.55,73.63,9812.0
2019-07-02 15:05:00,73.63,73.68,73.62,73.67,8042.0,73.63,73.68,73.62,73.67,8042.0
2019-07-02 15:10:00,73.68,73.76,73.68,73.72,23625.0,73.68,73.76,73.68,73.72,23625.0
2019-07-02 15:15:00,73.73,73.79,73.71,73.73,15957.0,73.73,73.79,73.71,73.73,15957.0
2019-07-02 15:20:00,73.73,73.82,73.73,73.82,13171.0,73.73,73.82,73.73,73.82,13171.0
2019-07-02 15:25:00,73.83,73.83,73.74,73.78,7378.0,73.83,73.83,73.74,73.78,7378.0
2019-07-02 15:30:00,73.79,73.85,73.79,73.84,11600.0,73.79,73.85,73.79,73.84,11600.0
2019-07-02 15:35:00,73.84,73.86,73.79,73.81,9759.0,73.84,73.86,73.79,73.81,9759.0
2019-07-02 15:40:00,73.81,73.84,73.78,73.78,14125.0,73.81,73.84,73.78,73.78,14125.0
2019-07-02 15:45:00,73.78,73.85,73.77,73.81,18026.0,73.78,73.85,73.77,73.81,18026.0
2019-07-02 15:50:00,73.81,73.95,73.78,73.94,34861.0,73.81,73.95,73.78,73.94,34861.0
2019-07-02 15:55:00,73.95,74.02,73.91,74.02,80664.0,73.95,74.02,73.91,74.02,80664.0
2019-07-03 09:30:00,74.25,74.45,74.11,74.11,51483.0,74.25,74.45,74.11,74.11,51483.0
2019-07-03 09:35:00,74.16,74.31,74.02,74.12,24974.0,74.16,74.31,74.02,74.12,24974.0
2019-07-03 09:40:00,74.13,74.59,74.12,74.53,83341.0,74.13,74.59,74.12,74.53,83341.0
2019-07-03 09:45:00,74.51,74.51,74.28,74.28,12217.0,74.51,74.51,74.28,74.28,12217.0
2019-07-03 09:50:00,74.29,74.36,74.21,74.3,22049.0,74.29,74.36,74.21,74.3,22049.0
2019-07-03 09:55:00,74.29,74.4,74.25,74.36,10352.0,74.29,74.4,74.25,74.36,10352.0
2019-07-03 10:00:00,74.36,74.46,74.23,74.44,18002.0,74.36,74.46,74.23,74.44,18002.0
2019-07-03 10:05:00,74.43,74.49,74.33,74.34,15215.0,74.43,74.49,74.33,74.34,15215.0
2019-07-03 10:10:00,74.35,74.46,74.31,74.45,13549.0,74.35,74.46,74.31,74.45,13549.0
2019-07-03 10:15:00,74.45,74.53,74.43,74.53,15860.0,74.45,74.53,74.43,74.53,15860.0
2019-07-03 10:20:00,74.54,74.54,74.35,74.38,18502.0,74.54,74.54,74.35,74.38,18502.0
2019-07-03 10:25:00,74.38,74.49,74.37,74.45,14664.0,74.38,74.49,74.37,74.45,14664.0
2019-07-03 10:30:00,74.46,74.53,74.44,74.51,14419.0,74.46,74.53,74.44,74.51,14419.0
2019-07-03 10:35:00,74.5,74.54,74.46,74.54,8233.0,74.5,74.54,74.46,74.54,8233.0
2019-07-03 10:40:00,74.54,74.54,74.39,74.45,13222.0,74.54,74.54,74.39,74.45,13222.0
2019-07-03 10:45:00,74.47,74.5,74.39,74.4,13374.0,74.47,74.5,74.39,74.4,13374.0
2019-07-03 10:50:00,74.41,74.5,74.36,74.5,12025.0,74.41,74.5,74.36,74.5,12025.0
2019-07-03 10:55:00,74.49,74.54,74.47,74.5,14751.0,74.49,74.54,74.47,74.5,14751.0
2019-07-03 11:00:00,74.51,74.63,74.49,74.56,28984.0,74.51,74.63,74.49,74.56,28984.0
2019-07-03 11:05:00,74.56,74.56,74.42,74.42,10030.0,74.56,74.56,74.42,74.42,10030.0
2019-07-03 11:10:00,74.42,74.46,74.41,74.45,12413.0,74.42,74.46,74.41,74.45,12413.0
2019-07-03 11:15:00,74.45,74.46,74.44,74.45,19469.0,74.45,74.46,74.44,74.45,19469.0
2019-07-03 11:20:00,74.43,74.43,74.26,74.34,21564.0,74.43,74.43,74.26,74.34,21564.0
2019-07-03 11:25:00,74.34,74.35,74.27,74.33,8356.0,74.34,74.35,74.27,74.33,8356.0
2019-07-03 11:30:00,74.35,74.53,74.35,74.49,16212.0,74.35,74.53,74.35,74.49,16212.0
2019-07-03 11:35:00,74.48,74.49,74.39,74.43,9399.0,74.48,74.49,74.39,74.43,9399.0
2019-07-03 11:40:00,74.43,74.51,74.41,74.51,13531.0,74.43,74.51,74.41,74.51,13531.0
2019-07-03 11:45:00,74.51,74.54,74.45,74.45,12202.0,74.51,74.54,74.45,74.45,12202.0
2019-07-03 11:50:00,74.44,74.52,74.41,74.52,7133.0,74.44,74.52,74.41,74.52,7133.0
2019-07-03 11:55:00,74.5,74.55,74.48,74.5,13089.0,74.5,74.55,74.48,74.5,13089.0
2019-07-03 12:00:00,74.51,74.54,74.44,74.44,15481.0,74.51,74.54,74.44,74.44,15481.0
2019-07-03 12:05:00,74.44,74.51,74.44,74.5,12307.0,74.44,74.51,74.44,74.5,12307.0
2019-07-03 12:10:00,74.49,74.53,74.45,74.51,19833.0,74.49,74.53,74.45,74.51,19833.0
2019-07-03 12:15:00,74.52,74.56,74.5,74.54,13948.0,74.52,74.56,74.5,74.54,13948.0
2019-07-03 12:20:00,74.52,74.54,74.49,74.53,12082.0,74.52,74.54,74.49,74.53,12082.0
2019-07-03 12:25:00,74.53,74.55,74.48,74.5,11988.0,74.53,74.55,74.48,74.5,11988.0
2019-07-03 12:30:00,74.5,74.54,74.48,74.52,19570.0,74.5,74.54,74.48,74.52,19570.0
2019-07-03 12:35:00,74.53,74.73,74.51,74.73,21346.0,74.53,74.73,74.51,74.73,21346.0
2019-07-03 12:40:00,74.73,74.92,74.72,74.87,64187.0,74.73,74.92,74.72,74.87,64187.0
2019-07-03 12:45:00,74.87,75.01,74.82,74.87,98928.0,74.87,75.01,74.82,74.87,98928.0
2019-07-03 12:50:00,74.87,75.02,74.87,74.92,24194.0,74.87,75.02,74.87,74.92,24194.0
2019-07-03 12:55:00,74.94,75.02,74.76,74.77,211640.0,74.94,75.02,74.76,74.77,211640.0
2019-07-05 09:30:00,74.2,74.42,73.91,74.08,39144.0,74.2,74.42,73.91,74.08,39144.0
2019-07-05 09:35:00,74.1,74.12,73.86,74.03,9771.0,74.1,74.12,73.86,74.03,9771.0
2019-07-05 09:40:00,74.02,74.02,73.76,73.83,12166.0,74.02,74.02,73.76,73.83,12166.0
2019-07-05 09:45:00,73.79,73.8,73.5,73.57,15386.0,73.79,73.8,73.5,73.57,15386.0
2019-07-05 09:50:00,73.52,73.62,73.34,73.37,5980.0,73.52,73.62,73.34,73.37,5980.0
2019-07-05 09:55:00,73.34,73.36,72.89,72.94,20034.0,73.34,73.36,72.89,72.94,20034.0
2019-07-05 10:00:00,72.92,73.07,72.88,73.07,15284.0,72.92,73.07,72.88,73.07,15284.0
2019-07-05 10:05:00,73.08,73.24,73.0,73.21,11355.0,73.08,73.24,73.0,73.21,11355.0
2019-07-05 10:10:00,73.21,73.23,72.97,73.0,10335.0,73.21,73.23,72.97,73.0,10335.0
2019-07-05 10:15:00,73.02,73.18,72.99,73.18,8603.0,73.02,73.18,72.99,73.18,8603.0
2019-07-05 10:20:00,73.15,73.22,73.13,73.22,7280.0,73.15,73.22,73.13,73.22,7280.0
2019-07-05 10:25:00,73.23,73.27,73.13,73.14,13156.0,73.23,73.27,73.13,73.14,13156.0
2019-07-05 10:30:00,73.13,73.14,73.03,73.06,5455.0,73.13,73.14,73.03,73.06,5455.0
2019-07-05 10:35:00,73.07,73.13,73.01,73.01,5602.0,73.07,73.13,73.01,73.01,5602.0
2019-07-05 10:40:00,73.01,73.05,72.98,73.02,5392.0,73.01,73.05,72.98,73.02,5392.0
2019-07-05 10:45:00,73.0,73.14,72.98,73.06,6310.0,73.0,73.14,72.98,73.06,6310.0
2019-07-05 10:50:00,73.05,73.11,73.04,73.04,6890.0,73.05,73.11,73.04,73.04,6890.0
2019-07-05 10:55:00,73.04,73.08,72.97,73.08,6837.0,73.04,73.08,72.97,73.08,6837.0
2019-07-05 11:00:00,73.1,73.15,73.05,73.15,4911.0,73.1,73.15,73.05,73.15,4911.0
2019-07-05 11:05:00,73.15,73.25,73.1,73.25,7224.0,73.15,73.25,73.1,73.25,7224.0
2019-07-05 11:10:00,73.25,73.25,73.16,73.2,8537.0,73.25,73.25,73.16,73.2,8537.0
2019-07-05 11:15:00,73.21,73.3,73.19,73.3,5494.0,73.21,73.3,73.19,73.3,5494.0
2019-07-05 11:20:00,73.29,73.31,73.23,73.23,4709.0,73.29,73.31,73.23,73.23,4709.0
2019-07-05 11:25:00,73.25,73.35,73.23,73.33,6217.0,73.25,73.35,73.23,73.33,6217.0
2019-07-05 11:30:00,73.33,73.42,73.32,73.4,3816.0,73.33,73.42,73.32,73.4,3816.0
2019-07-05 11:35:00,73.4,73.41,73.3,73.34,5258.0,73.4,73.41,73.3,73.34,5258.0
2019-07-05 11:40:00,73.35,73.38,73.32,73.38,5336.0,73.35,73.38,73.32,73.38,5336.0
2019-07-05 11:45:00,73.37,73.39,73.26,73.3,7200.0,73.37,73.39,73.26,73.3,7200.0
2019-07-05 11:50:00,73.31,73.4,73.3,73.4,3300.0,73.31,73.4,73.3,73.4,3300.0
2019-07-05 11:55:00,73.4,73.45,73.39,73.45,6500.0,73.4,73.45,73.39,73.45,6500.0
2019-07-05 12:00:00,73.43,73.45,73.37,73.38,6021.0,73.43,73.45,73.37,73.38,6021.0
2019-07-05 12:05:00,73.38,73.4,73.33,73.39,4189.0,73.38,73.4,73.33,73.39,4189.0
2019-07-05 12:10:00,73.39,73.41,73.34,73.41,3247.0,73.39,73.41,73.34,73.41,3247.0
2019-07-05 12:15:00,73.44,73.47,73.4,73.47,6477.0,73.44,73.47,73.4,73.47,6477.0
2019-07-05 12:20:00,73.47,73.64,73.45,73.63,13080.0,73.47,73.64,73.45,73.63,13080.0
2019-07-05 12:25:00,73.64,73.66,73.57,73.59,5092.0,73.64,73.66,73.57,73.59,5092.0
2019-07-05 12:30:00,73.59,73.68,73.59,73.68,3938.0,73.59,73.68,73.59,73.68,3938.0
2019-07-05 12:35:00,73.71,73.81,73.69,73.81,3451.0,73.71,73.81,73.69,73.81,3451.0
2019-07-05 12:40:00,73.81,73.88,73.8,73.8,5991.0,73.81,73.88,73.8,73.8,5991.0
2019-07-05 12:45:00,73.81,73.81,73.72,73.73,3400.0,73.81,73.81,73.72,73.73,3400.0
2019-07-05 12:50:00,73.71,73.76,73.68,73.74,4585.0,73.71,73.76,73.68,73.74,4585.0
2019-07-05 12:55:00,73.72,73.75,73.7,73.74,3500.0,73.72,73.75,73.7,73.74,3500.0
2019-07-05 13:00:00,73.74,73.78,73.7,73.76,9361.0,73.74,73.78,73.7,73.76,9361.0
2019-07-05 13:05:00,73.77,73.81,73.74,73.75,4611.0,73.77,73.81,73.74,73.75,4611.0
2019-07-05 13:10:00,73.77,73.86,73.77,73.86,4979.0,73.77,73.86,73.77,73.86,4979.0
2019-07-05 13:15:00,73.86,73.96,73.84,73.92,6278.0,73.86,73.96,73.84,73.92,6278.0
2019-07-05 13:20:00,73.93,73.99,73.9,73.99,6850.0,73.93,73.99,73.9,73.99,6850.0
2019-07-05 13:25:00,74.0,74.05,74.0,74.04,5824.0,74.0,74.05,74.0,74.04,5824.0
2019-07-05 13:30:00,74.05,74.15,74.05,74.09,7719.0,74.05,74.15,74.05,74.09,7719.0
2019-07-05 13:35:00,74.13,74.15,74.09,74.13,5758.0,74.13,74.15,74.09,74.13,5758.0
2019-07-05 13:40:00,74.14,74.18,74.11,74.18,5443.0,74.14,74.18,74.11,74.18,5443.0
2019-07-05 13:45:00,74.18,74.18,74.13,74.13,4337.0,74.18,74.18,74.13,74.13,4337.0
2019-07-05 13:50:00,74.14,74.17,74.09,74.09,3524.0,74.14,74.17,74.09,74.09,3524.0
2019-07-05 13:55:00,74.1,74.1,74.06,74.07,4600.0,74.1,74.1,74.06,74.07,4600.0
2019-07-05 14:00:00,74.07,74.09,74.03,74.03,9364.0,74.07,74.09,74.03,74.03,9364.0
2019-07-05 14:05:00,74.02,74.03,73.97,74.03,7578.0,74.02,74.03,73.97,74.03,7578.0
2019-07-05 14:10:00,74.04,74.12,74.04,74.1,3305.0,74.04,74.12,74.04,74.1,3305.0
2019-07-05 14:15:00,74.09,74.15,74.07,74.14,6333.0,74.09,74.15,74.07,74.14,6333.0
2019-07-05 14:20:00,74.15,74.17,74.14,74.14,2600.0,74.15,74.17,74.14,74.14,2600.0
2019-07-05 14:25:00,74.13,74.21,74.12,74.18,3000.0,74.13,74.21,74.12,74.18,3000.0
2019-07-05 14:30:00,74.17,74.29,74.17,74.24,6522.0,74.17,74.29,74.17,74.24,6522.0
2019-07-05 14:35:00,74.23,74.3,74.2,74.3,4082.0,74.23,74.3,74.2,74.3,4082.0
2019-07-05 14:40:00,74.29,74.34,74.29,74.32,2980.0,74.29,74.34,74.29,74.32,2980.0
2019-07-05 14:45:00,74.3,74.35,74.29,74.35,5025.0,74.3,74.35,74.29,74.35,5025.0
2019-07-05 14:50:00,74.35,74.39,74.32,74.39,4000.0,74.35,74.39,74.32,74.39,4000.0
2019-07-05 14:55:00,74.39,74.4,74.36,74.39,4223.0,74.39,74.4,74.36,74.39,4223.0
2019-07-05 15:00:00,74.4,74.43,74.37,74.38,5300.0,74.4,74.43,74.37,74.38,5300.0
2019-07-05 15:05:00,74.37,74.37,74.29,74.31,10106.0,74.37,74.37,74.29,74.31,10106.0
2019-07-05 15:10:00,74.31,74.33,74.22,74.23,7611.0,74.31,74.33,74.22,74.23,7611.0
2019-07-05 15:15:00,74.24,74.25,74.21,74.22,3000.0,74.24,74.25,74.21,74.22,3000.0
2019-07-05 15:20:00,74.22,74.29,74.22,74.29,5250.0,74.22,74.29,74.22,74.29,5250.0
2019-07-05 15:25:00,74.3,74.33,74.26,74.33,8838.0,74.3,74.33,74.26,74.33,8838.0
2019-07-05 15:30:00,74.33,74.41,74.33,74.37,17379.0,74.33,74.41,74.33,74.37,17379.0
2019-07-05 15:35:00,74.38,74.4,74.3,74.3,11548.0,74.38,74.4,74.3,74.3,11548.0
2019-07-05 15:40:00,74.31,74.36,74.28,74.3,13550.0,74.31,74.36,74.28,74.3,13550.0
2019-07-05 15:45:00,74.3,74.34,74.25,74.25,12713.0,74.3,74.34,74.25,74.25,12713.0
2019-07-05 15:50:00,74.26,74.3,74.18,74.23,42022.0,74.26,74.3,74.18,74.23,42022.0
2019-07-05 15:55:00,74.21,74.41,74.19,74.41,92696.0,74.21,74.41,74.19,74.41,92696.0
2019-07-08 09:30:00,74.08,74.2,73.84,74.0,26161.0,74.08,74.2,73.84,74.0,26161.0
2019-07-08 09:35:00,73.92,74.03,73.89,73.98,9224.0,73.92,74.03,73.89,73.98,9224.0
2019-07-08 09:40:00,74.03,74.11,73.95,74.11,8700.0,74.03,74.11,73.95,74.11,8700.0
2019-07-08 09:45:00,74.11,74.11,73.91,73.99,11425.0,74.11,74.11,73.91,73.99,11425.0
2019-07-08 09:50:00,74.0,74.12,73.9,73.9,14483.0,74.0,74.12,73.9,73.9,14483.0
2019-07-08 09:55:00,73.89,73.93,73.82,73.83,8400.0,73.89,73.93,73.82,73.83,8400.0
2019-07-08 10:00:00,73.82,73.9,73.74,73.84,11000.0,73.82,73.9,73.74,73.84,11000.0
2019-07-08 10:05:00,73.8,73.91,73.73,73.9,9262.0,73.8,73.91,73.73,73.9,9262.0
2019-07-08 10:10:00,73.89,73.95,73.82,73.95,7222.0,73.89,73.95,73.82,73.95,7222.0
2019-07-08 10:15:00,73.99,74.09,73.94,74.01,12892.0,73.99,74.09,73.94,74.01,12892.0
2019-07-08 10:20:00,74.01,74.01,73.89,73.96,5736.0,74.01,74.01,73.89,73.96,5736.0
2019-07-08 10:25:00,73.98,74.0,73.93,74.0,7607.0,73.98,74.0,73.93,74.0,7607.0
2019-07-08 10:30:00,74.0,74.0,73.89,73.91,8530.0,74.0,74.0,73.89,73.91,8530.0
2019-07-08 10:35:00,73.9,74.0,73.89,73.96,8214.0,73.9,74.0,73.89,73.96,8214.0
2019-07-08 10:40:00,73.99,74.08,73.95,74.07,3666.0,73.99,74.08,73.95,74.07,3666.0
2019-07-08 10:45:00,74.06,74.16,73.96,73.97,15121.0,74.06,74.16,73.96,73.97,15121.0
2019-07-08 10:50:00,73.94,74.01,73.92,73.99,9525.0,73.94,74.01,73.92,73.99,9525.0
2019-07-08 10:55:00,73.99,74.11,73.97,74.11,4399.0,73.99,74.11,73.97,74.11,4399.0
2019-07-08 11:00:00,74.13,74.2,74.1,74.19,9921.0,74.13,74.2,74.1,74.19,9921.0
2019-07-08 11:05:00,74.16,74.21,74.12,74.12,7360.0,74.16,74.21,74.12,74.12,7360.0
2019-07-08 11:10:00,74.12,74.21,74.12,74.21,5775.0,74.12,74.21,74.12,74.21,5775.0
2019-07-08 11:15:00,74.19,74.21,74.14,74.21,5604.0,74.19,74.21,74.14,74.21,5604.0
2019-07-08 11:20:00,74.25,74.27,74.15,74.15,9510.0,74.25,74.27,74.15,74.15,9510.0
2019-07-08 11:25:00,74.14,74.17,74.1,74.12,7749.0,74.14,74.17,74.1,74.12,7749.0
2019-07-08 11:30:00,74.07,74.1,74.01,74.09,4904.0,74.07,74.1,74.01,74.09,4904.0
2019-07-08 11:35:00,74.08,74.13,74.06,74.1,2750.0,74.08,74.13,74.06,74.1,2750.0
2019-07-08 11:40:00,74.1,74.11,74.03,74.04,4558.0,74.1,74.11,74.03,74.04,4558.0
2019-07-08 11:45:00,74.05,74.08,74.02,74.08,3859.0,74.05,74.08,74.02,74.08,3859.0
2019-07-08 11:50:00,74.08,74.14,74.0,74.0,6477.0,74.08,74.14,74.0,74.0,6477.0
2019-07-08 11:55:00,74.0,74.08,73.99,74.05,5737.0,74.0,74.08,73.99,74.05,5737.0
2019-07-08 12:00:00,74.06,74.06,73.94,73.95,5506.0,74.06,74.06,73.94,73.95,5506.0
2019-07-08 12:05:00,73.93,73.98,73.9,73.98,8206.0,73.93,73.98,73.9,73.98,8206.0
2019-07-08 12:10:00,74.01,74.06,73.99,74.06,5853.0,74.01,74.06,73.99,74.06,5853.0
2019-07-08 12:15:00,74.07,74.12,74.06,74.09,6000.0,74.07,74.12,74.06,74.09,6000.0
2019-07-08 12:20:00,74.1,74.11,74.02,74.02,4079.0,74.1,74.11,74.02,74.02,4079.0
2019-07-08 12:25:00,74.06,74.06,73.95,73.95,4286.0,74.06,74.06,73.95,73.95,4286.0
2019-07-08 12:30:00,73.95,74.09,73.95,74.09,4700.0,73.95,74.09,73.95,74.09,4700.0
2019-07-08 12:35:00,74.1,74.14,74.07,74.08,3800.0,74.1,74.14,74.07,74.08,3800.0
2019-07-08 12:40:00,74.1,74.11,74.07,74.11,2926.0,74.1,74.11,74.07,74.11,2926.0
2019-07-08 12:45:00,74.11,74.15,74.1,74.13,3615.0,74.11,74.15,74.1,74.13,3615.0
2019-07-08 12:50:00,74.15,74.17,74.05,74.06,5285.0,74.15,74.17,74.05,74.06,5285.0
2019-07-08 12:55:00,74.07,74.1,74.02,74.09,4140.0,74.07,74.1,74.02,74.09,4140.0
2019-07-08 13:00:00,74.11,74.13,74.05,74.08,5347.0,74.11,74.13,74.05,74.08,5347.0
2019-07-08 13:05:00,74.08,74.08,74.06,74.06,5969.0,74.08,74.08,74.06,74.06,5969.0
2019-07-08 13:10:00,74.06,74.14,74.05,74.14,6700.0,74.06,74.14,74.05,74.14,6700.0
2019-07-08 13:15:00,74.11,74.21,74.11,74.19,8124.0,74.11,74.21,74.11,74.19,8124.0
2019-07-08 13:20:00,74.19,74.21,74.16,74.16,4255.0,74.19,74.21,74.16,74.16,4255.0
2019-07-08 13:25:00,74.16,74.18,74.14,74.17,4205.0,74.16,74.18,74.14,74.17,4205.0
2019-07-08 13:30:00,74.2,74.24,74.16,74.23,5585.0,74.2,74.24,74.16,74.23,5585.0
2019-07-08 13:35:00,74.22,74.25,74.18,74.19,9680.0,74.22,74.25,74.18,74.19,9680.0
2019-07-08 13:40:00,74.22,74.22,74.14,74.16,9864.0,74.22,74.22,74.14,74.16,9864.0
2019-07-08 13:45:00,74.16,74.17,74.09,74.17,5357.0,74.16,74.17,74.09,74.17,5357.0
2019-07-08 13:50:00,74.16,74.2,74.15,74.15,2897.0,74.16,74.2,74.15,74.15,2897.0
2019-07-08 13:55:00,74.17,74.2,74.15,74.19,4900.0,74.17,74.2,74.15,74.19,4900.0
2019-07-08 14:00:00,74.2,74.2,74.12,74.14,6548.0,74.2,74.2,74.12,74.14,6548.0
2019-07-08 14:05:00,74.15,74.2,74.13,74.2,3923.0,74.15,74.2,74.13,74.2,3923.0
2019-07-08 14:10:00,74.18,74.22,74.16,74.2,5759.0,74.18,74.22,74.16,74.2,5759.0
2019-07-08 14:15:00,74.19,74.22,74.18,74.21,3800.0,74.19,74.22,74.18,74.21,3800.0
2019-07-08 14:20:00,74.22,74.23,74.14,74.15,7599.0,74.22,74.23,74.14,74.15,7599.0
2019-07-08 14:25:00,74.15,74.26,74.12,74.26,6484.0,74.15,74.26,74.12,74.26,6484.0
2019-07-08 14:30:00,74.25,74.32,74.25,74.32,4440.0,74.25,74.32,74.25,74.32,4440.0
2019-07-08 14:35:00,74.34,74.35,74.28,74.31,9813.0,74.34,74.35,74.28,74.31,9813.0
2019-07-08 14:40:00,74.31,74.33,74.28,74.28,7707.0,74.31,74.33,74.28,74.28,7707.0
2019-07-08 14:45:00,74.28,74.32,74.27,74.3,6700.0,74.28,74.32,74.27,74.3,6700.0
2019-07-08 14:50:00,74.29,74.33,74.25,74.32,9585.0,74.29,74.33,74.25,74.32,9585.0
2019-07-08 14:55:00,74.34,74.35,74.3,74.3,7137.0,74.34,74.35,74.3,74.3,7137.0
2019-07-08 15:00:00,74.31,74.37,74.3,74.34,10693.0,74.31,74.37,74.3,74.34,10693.0
2019-07-08 15:05:00,74.33,74.43,74.32,74.43,10021.0,74.33,74.43,74.32,74.43,10021.0
2019-07-08 15:10:00,74.43,74.44,74.37,74.44,10210.0,74.43,74.44,74.37,74.44,10210.0
2019-07-08 15:15:00,74.45,74.46,74.36,74.37,20384.0,74.45,74.46,74.36,74.37,20384.0
2019-07-08 15:20:00,74.36,74.39,74.33,74.33,7573.0,74.36,74.39,74.33,74.33,7573.0
2019-07-08 15:25:00,74.33,74.37,74.31,74.35,11071.0,74.33,74.37,74.31,74.35,11071.0
2019-07-08 15:30:00,74.34,74.38,74.27,74.31,11309.0,74.34,74.38,74.27,74.31,11309.0
2019-07-08 15:35:00,74.31,74.4,74.3,74.39,8761.0,74.31,74.4,74.3,74.39,8761.0
2019-07-08 15:40:00,74.4,74.42,74.35,74.42,8750.0,74.4,74.42,74.35,74.42,8750.0
2019-07-08 15:45:00,74.42,74.44,74.39,74.42,10076.0,74.42,74.44,74.39,74.42,10076.0
2019-07-08 15:50:00,74.42,74.44,74.38,74.41,21360.0,74.42,74.44,74.38,74.41,21360.0
2019-07-08 15:55:00,74.41,74.42,74.33,74.38,83764.0,74.41,74.42,74.33,74.38,83764.0
2019-07-09 09:30:00,73.82,74.0,73.54,73.78,40504.0,73.82,74.0,73.54,73.78,40504.0
2019-07-09 09:35:00,73.8,74.02,73.77,73.83,13148.0,73.8,74.02,73.77,73.83,13148.0
2019-07-09 09:40:00,73.83,73.97,73.76,73.92,19475.0,73.83,73.97,73.76,73.92,19475.0
2019-07-09 09:45:00,73.95,74.04,73.88,73.96,16070.0,73.95,74.04,73.88,73.96,16070.0
2019-07-09 09:50:00,73.99,74.0,73.86,73.88,13293.0,73.99,74.0,73.86,73.88,13293.0
2019-07-09 09:55:00,73.87,73.97,73.87,73.97,12606.0,73.87,73.97,73.87,73.97,12606.0
2019-07-09 10:00:00,73.97,74.03,73.89,73.91,14627.0,73.97,74.03,73.89,73.91,14627.0
2019-07-09 10:05:00,73.92,73.95,73.89,73.91,14187.0,73.92,73.95,73.89,73.91,14187.0
2019-07-09 10:10:00,73.91,74.06,73.91,74.01,11653.0,73.91,74.06,73.91,74.01,11653.0
2019-07-09 10:15:00,74.04,74.13,73.96,74.11,11805.0,74.04,74.13,73.96,74.11,11805.0
2019-07-09 10:20:00,74.11,74.14,74.01,74.11,8184.0,74.11,74.14,74.01,74.11,8184.0
2019-07-09 10:25:00,74.13,74.13,74.03,74.11,10782.0,74.13,74.13,74.03,74.11,10782.0
2019-07-09 10:30:00,74.09,74.15,74.04,74.13,10914.0,74.09,74.15,74.04,74.13,10914.0
2019-07-09 10:35:00,74.13,74.2,74.13,74.17,7440.0,74.13,74.2,74.13,74.17,7440.0
2019-07-09 10:40:00,74.18,74.18,74.12,74.14,8525.0,74.18,74.18,74.12,74.14,8525.0
2019-07-09 10:45:00,74.14,74.19,74.12,74.16,10212.0,74.14,74.19,74.12,74.16,10212.0
2019-07-09 10:50:00,74.17,74.23,74.14,74.17,12652.0,74.17,74.23,74.14,74.17,12652.0
2019-07-09 10:55:00,74.17,74.17,74.07,74.09,11176.0,74.17,74.17,74.07,74.09,11176.0
2019-07-09 11:00:00,74.1,74.22,74.07,74.22,11518.0,74.1,74.22,74.07,74.22,11518.0
2019-07-09 11:05:00,74.2,74.25,74.16,74.17,9987.0,74.2,74.25,74.16,74.17,9987.0
2019-07-09 11:10:00,74.19,74.22,74.14,74.15,10976.0,74.19,74.22,74.14,74.15,10976.0
2019-07-09 11:15:00,74.13,74.32,74.13,74.27,20751.0,74.13,74.32,74.13,74.27,20751.0
2019-07-09 11:20:00,74.28,74.28,74.22,74.23,6535.0,74.28,74.28,74.22,74.23,6535.0
2019-07-09 11:25:00,74.24,74.24,74.08,74.08,11644.0,74.24,74.24,74.08,74.08,11644.0
2019-07-09 11:30:00,74.07,74.11,74.01,74.03,15413.0,74.07,74.11,74.01,74.03,15413.0
2019-07-09 11:35:00,74.02,74.03,73.98,74.02,11283.0,74.02,74.03,73.98,74.02,11283.0
2019-07-09 11:40:00,74.02,74.02,73.94,73.94,8967.0,74.02,74.02,73.94,73.94,8967.0
2019-07-09 11:45:00,73.95,73.95,73.9,73.91,8036.0,73.95,73.95,73.9,73.91,8036.0
2019-07-09 11:50:00,73.9,73.94,73.88,73.94,7543.0,73.9,73.94,73.88,73.94,7543.0
2019-07-09 11:55:00,73.94,74.03,73.94,74.02,22776.0,73.94,74.03,73.94,74.02,22776.0
2019-07-09 12:00:00,74.02,74.02,73.95,73.97,6407.0,74.02,74.02,73.95,73.97,6407.0
2019-07-09 12:05:00,73.98,74.0,73.93,73.95,4840.0,73.98,74.0,73.93,73.95,4840.0
2019-07-09 12:10:00,73.95,73.99,73.93,73.98,8067.0,73.95,73.99,73.93,73.98,8067.0
2019-07-09 12:15:00,73.97,74.08,73.97,74.04,12106.0,73.97,74.08,73.97,74.04,12106.0
2019-07-09 12:20:00,74.03,74.06,73.99,74.0,3020.0,74.03,74.06,73.99,74.0,3020.0
2019-07-09 12:25:00,74.0,74.01,73.9,73.94,10627.0,74.0,74.01,73.9,73.94,10627.0
2019-07-09 12:30:00,73.9,73.99,73.9,73.99,10145.0,73.9,73.99,73.9,73.99,10145.0
2019-07-09 12:35:00,73.97,74.06,73.97,74.06,7585.0,73.97,74.06,73.97,74.06,7585.0
2019-07-09 12:40:00,74.06,74.06,74.01,74.02,4899.0,74.06,74.06,74.01,74.02,4899.0
2019-07-09 12:45:00,74.03,74.03,73.91,73.95,5828.0,74.03,74.03,73.91,73.95,5828.0
2019-07-09 12:50:00,73.95,73.95,73.89,73.92,31768.0,73.95,73.95,73.89,73.92,31768.0
2019-07-09 12:55:00,73.92,73.95,73.9,73.91,10746.0,73.92,73.95,73.9,73.91,10746.0
2019-07-09 13:00:00,73.91,73.93,73.88,73.89,5335.0,73.91,73.93,73.88,73.89,5335.0
2019-07-09 13:05:00,73.9,73.9,73.81,73.85,9223.0,73.9,73.9,73.81,73.85,9223.0
2019-07-09 13:10:00,73.86,73.9,73.86,73.87,5221.0,73.86,73.9,73.86,73.87,5221.0
2019-07-09 13:15:00,73.87,73.89,73.85,73.85,7668.0,73.87,73.89,73.85,73.85,7668.0
2019-07-09 13:20:00,73.85,73.97,73.85,73.97,4672.0,73.85,73.97,73.85,73.97,4672.0
2019-07-09 13:25:00,73.98,74.03,73.95,74.01,9180.0,73.98,74.03,73.95,74.01,9180.0
2019-07-09 13:30:00,73.99,74.02,73.97,73.97,5462.0,73.99,74.02,73.97,73.97,5462.0
2019-07-09 13:35:00,73.97,73.99,73.94,73.96,9847.0,73.97,73.99,73.94,73.96,9847.0
2019-07-09 13:40:00,73.97,73.99,73.93,73.99,9304.0,73.97,73.99,73.93,73.99,9304.0
2019-07-09 13:45:00,73.98,74.02,73.96,73.97,6740.0,73.98,74.02,73.96,73.97,6740.0
2019-07-09 13:50:00,73.96,73.97,73.91,73.95,10759.0,73.96,73.97,73.91,73.95,10759.0
2019-07-09 13:55:00,73.95,73.97,73.94,73.95,5470.0,73.95,73.97,73.94,73.95,5470.0
2019-07-09 14:00:00,73.94,73.96,73.88,73.88,4848.0,73.94,73.96,73.88,73.88,4848.0
2019-07-09 14:05:00,73.88,73.92,73.87,73.92,8260.0,73.88,73.92,73.87,73.92,8260.0
2019-07-09 14:10:00,73.92,73.92,73.86,73.9,9307.0,73.92,73.92,73.86,73.9,9307.0
2019-07-09 14:15:00,73.91,73.94,73.9,73.93,5157.0,73.91,73.94,73.9,73.93,5157.0
2019-07-09 14:20:00,73.93,73.93,73.84,73.84,25958.0,73.93,73.93,73.84,73.84,25958.0
2019-07-09 14:25:00,73.84,73.91,73.84,73.91,16325.0,73.84,73.91,73.84,73.91,16325.0
2019-07-09 14:30:00,73.94,73.97,73.92,73.92,8393.0,73.94,73.97,73.92,73.92,8393.0
2019-07-09 14:35:00,73.94,73.99,73.94,73.98,4032.0,73.94,73.99,73.94,73.98,4032.0
2019-07-09 14:40:00,73.99,74.06,73.98,74.05,4552.0,73.99,74.06,73.98,74.05,4552.0
2019-07-09 14:45:00,74.05,74.06,74.04,74.05,7776.0,74.05,74.06,74.04,74.05,7776.0
2019-07-09 14:50:00,74.05,74.14,74.05,74.12,9401.0,74.05,74.14,74.05,74.12,9401.0
2019-07-09 14:55:00,74.12,74.15,74.1,74.15,11036.0,74.12,74.15,74.1,74.15,11036.0
2019-07-09 15:00:00,74.14,74.21,74.11,74.17,26747.0,74.14,74.21,74.11,74.17,26747.0
2019-07-09 15:05:00,74.17,74.19,74.13,74.17,15304.0,74.17,74.19,74.13,74.17,15304.0
2019-07-09 15:10:00,74.17,74.17,74.12,74.15,14485.0,74.17,74.17,74.12,74.15,14485.0
2019-07-09 15:15:00,74.14,74.18,74.14,74.17,16660.0,74.14,74.18,74.14,74.17,16660.0
2019-07-09 15:20:00,74.17,74.19,74.15,74.19,13317.0,74.17,74.19,74.15,74.19,13317.0
2019-07-09 15:25:00,74.19,74.22,74.17,74.22,12136.0,74.19,74.22,74.17,74.22,12136.0
2019-07-09 15:30:00,74.22,74.35,74.21,74.32,33867.0,74.22,74.35,74.21,74.32,33867.0
2019-07-09 15:35:00,74.32,74.42,74.32,74.34,20258.0,74.32,74.42,74.32,74.34,20258.0
2019-07-09 15:40:00,74.35,74.46,74.34,74.44,18240.0,74.35,74.46,74.34,74.44,18240.0
2019-07-09 15:45:00,74.45,74.49,74.43,74.45,20698.0,74.45,74.49,74.43,74.45,20698.0
2019-07-09 15:50:00,74.46,74.54,74.44,74.5,30418.0,74.46,74.54,74.44,74.5,30418.0
2019-07-09 15:55:00,74.5,74.57,74.48,74.48,78314.0,74.5,74.57,74.48,74.48,78314.0
2019-07-10 09:30:00,74.85,75.01,74.8,74.87,35612.0,74.85,75.01,74.8,74.87,35612.0
2019-07-10 09:35:00,74.89,75.14,74.89,75.12,31363.0,74.89,75.14,74.89,75.12,31363.0
2019-07-10 09:40:00,75.12,75.38,75.12,75.28,21262.0,75.12,75.38,75.12,75.28,21262.0
2019-07-10 09:45:00,75.3,75.4,75.01,75.34,22308.0,75.3,75.4,75.01,75.34,22308.0
2019-07-10 09:50:00,75.34,75.53,75.31,75.51,13485.0,75.34,75.53,75.31,75.51,13485.0
2019-07-10 09:55:00,75.52,75.52,75.24,75.48,13415.0,75.52,75.52,75.24,75.48,13415.0
2019-07-10 10:00:00,75.49,75.6,75.45,75.52,13216.0,75.49,75.6,75.45,75.52,13216.0
2019-07-10 10:05:00,75.54,75.58,75.37,75.42,13828.0,75.54,75.58,75.37,75.42,13828.0
2019-07-10 10:10:00,75.41,75.43,75.31,75.4,14972.0,75.41,75.43,75.31,75.4,14972.0
2019-07-10 10:15:00,75.41,75.54,75.41,75.52,11538.0,75.41,75.54,75.41,75.52,11538.0
2019-07-10 10:20:00,75.54,75.54,75.26,75.26,14518.0,75.54,75.54,75.26,75.26,14518.0
2019-07-10 10:25:00,75.28,75.31,75.18,75.2,7949.0,75.28,75.31,75.18,75.2,7949.0
2019-07-10 10:30:00,75.21,75.21,75.11,75.15,13218.0,75.21,75.21,75.11,75.15,13218.0
2019-07-10 10:35:00,75.15,75.23,75.08,75.19,15054.0,75.15,75.23,75.08,75.19,15054.0
2019-07-10 10:40:00,75.19,75.19,75.07,75.15,11053.0,75.19,75.19,75.07,75.15,11053.0
2019-07-10 10:45:00,75.13,75.23,75.13,75.14,5686.0,75.13,75.23,75.13,75.14,5686.0
2019-07-10 10:50:00,75.1,75.1,74.87,74.9,19818.0,75.1,75.1,74.87,74.9,19818.0
2019-07-10 10:55:00,74.9,75.01,74.81,74.81,16528.0,74.9,75.01,74.81,74.81,16528.0
2019-07-10 11:00:00,74.79,74.93,74.79,74.9,8871.0,74.79,74.93,74.79,74.9,8871.0
2019-07-10 11:05:00,74.88,74.88,74.72,74.72,6510.0,74.88,74.88,74.72,74.72,6510.0
2019-07-10 11:10:00,74.71,74.82,74.71,74.81,6988.0,74.71,74.82,74.71,74.81,6988.0
2019-07-10 11:15:00,74.79,74.82,74.58,74.63,9774.0,74.79,74.82,74.58,74.63,9774.0
2019-07-10 11:20:00,74.64,74.72,74.6,74.64,5572.0,74.64,74.72,74.6,74.64,5572.0
2019-07-10 11:25:00,74.62,74.77,74.62,74.72,15628.0,74.62,74.77,74.62,74.72,15628.0
2019-07-10 11:30:00,74.7,74.8,74.7,74.79,6545.0,74.7,74.8,74.7,74.79,6545.0
2019-07-10 11:35:00,74.79,74.81,74.71,74.77,6320.0,74.79,74.81,74.71,74.77,6320.0
2019-07-10 11:40:00,74.77,74.83,74.74,74.79,6134.0,74.77,74.83,74.74,74.79,6134.0
2019-07-10 11:45:00,74.8,74.94,74.79,74.92,5492.0,74.8,74.94,74.79,74.92,5492.0
2019-07-10 11:50:00,74.92,74.98,74.92,74.94,4094.0,74.92,74.98,74.92,74.94,4094.0
2019-07-10 11:55:00,74.94,75.04,74.93,75.01,4700.0,74.94,75.04,74.93,75.01,4700.0
2019-07-10 12:00:00,75.01,75.01,74.94,74.94,5906.0,75.01,75.01,74.94,74.94,5906.0
2019-07-10 12:05:00,74.95,75.04,74.95,74.98,7050.0,74.95,75.04,74.95,74.98,7050.0
2019-07-10 12:10:00,74.98,74.98,74.91,74.91,8111.0,74.98,74.98,74.91,74.91,8111.0
2019-07-10 12:15:00,74.91,75.03,74.91,74.99,5005.0,74.91,75.03,74.91,74.99,5005.0
2019-07-10 12:20:00,74.99,75.01,74.9,74.91,6426.0,74.99,75.01,74.9,74.91,6426.0
2019-07-10 12:25:00,74.89,74.94,74.86,74.88,6222.0,74.89,74.94,74.86,74.88,6222.0
2019-07-10 12:30:00,74.89,74.97,74.88,74.95,3883.0,74.89,74.97,74.88,74.95,3883.0
2019-07-10 12:35:00,74.95,75.0,74.94,74.98,4058.0,74.95,75.0,74.94,74.98,4058.0
2019-07-10 12:40:00,74.99,75.05,74.98,75.05,3359.0,74.99,75.05,74.98,75.05,3359.0
2019-07-10 12:45:00,75.06,75.06,74.91,74.92,6105.0,75.06,75.06,74.91,74.92,6105.0
2019-07-10 12:50:00,74.93,74.97,74.92,74.92,5415.0,74.93,74.97,74.92,74.92,5415.0
2019-07-10 12:55:00,74.92,75.01,74.91,74.99,6060.0,74.92,75.01,74.91,74.99,6060.0
2019-07-10 13:00:00,75.0,75.05,75.0,75.01,6779.0,75.0,75.05,75.0,75.01,6779.0
2019-07-10 13:05:00,74.99,75.01,74.94,74.95,14200.0,74.99,75.01,74.94,74.95,14200.0
2019-07-10 13:10:00,74.95,75.08,74.95,75.05,5333.0,74.95,75.08,74.95,75.05,5333.0
2019-07-10 13:15:00,75.02,75.04,74.97,75.01,4883.0,75.02,75.04,74.97,75.01,4883.0
2019-07-10 13:20:00,75.0,75.07,75.0,75.04,5683.0,75.0,75.07,75.0,75.04,5683.0
2019-07-10 13:25:00,75.05,75.06,75.02,75.06,6283.0,75.05,75.06,75.02,75.06,6283.0
2019-07-10 13:30:00,75.05,75.09,75.03,75.07,4491.0,75.05,75.09,75.03,75.07,4491.0
2019-07-10 13:35:00,75.09,75.13,75.07,75.07,5773.0,75.09,75.13,75.07,75.07,5773.0
2019-07-10 13:40:00,75.09,75.09,75.04,75.06,5160.0,75.09,75.09,75.04,75.06,5160.0
2019-07-10 13:45:00,75.07,75.11,75.06,75.07,4085.0,75.07,75.11,75.06,75.07,4085.0
2019-07-10 13:50:00,75.06,75.06,75.0,75.01,4363.0,75.06,75.06,75.0,75.01,4363.0
2019-07-10 13:55:00,75.0,75.01,74.97,74.97,3832.0,75.0,75.01,74.97,74.97,3832.0
2019-07-10 14:00:00,74.95,75.05,74.93,74.93,5650.0,74.95,75.05,74.93,74.93,5650.0
2019-07-10 14:05:00,74.94,74.96,74.82,74.82,4100.0,74.94,74.96,74.82,74.82,4100.0
2019-07-10 14:10:00,74.82,74.86,74.8,74.81,3656.0,74.82,74.86,74.8,74.81,3656.0
2019-07-10 14:15:00,74.81,74.83,74.75,74.75,7706.0,74.81,74.83,74.75,74.75,7706.0
2019-07-10 14:20:00,74.75,74.81,74.73,74.74,6800.0,74.75,74.81,74.73,74.74,6800.0
2019-07-10 14:25:00,74.75,74.8,74.73,74.75,10294.0,74.75,74.8,74.73,74.75,10294.0
2019-07-10 14:30:00,74.76,74.8,74.73,74.75,12387.0,74.76,74.8,74.73,74.75,12387.0
2019-07-10 14:35:00,74.74,74.8,74.71,74.75,8311.0,74.74,74.8,74.71,74.75,8311.0
2019-07-10 14:40:00,74.77,74.79,74.76,74.79,4308.0,74.77,74.79,74.76,74.79,4308.0
2019-07-10 14:45:00,74.79,74.79,74.69,74.72,10862.0,74.79,74.79,74.69,74.72,10862.0
2019-07-10 14:50:00,74.7,74.84,74.69,74.84,11736.0,74.7,74.84,74.69,74.84,11736.0
2019-07-10 14:55:00,74.84,74.88,74.82,74.83,7923.0,74.84,74.88,74.82,74.83,7923.0
2019-07-10 15:00:00,74.81,74.88,74.81,74.82,7374.0,74.81,74.88,74.81,74.82,7374.0
2019-07-10 15:05:00,74.81,74.83,74.75,74.83,5050.0,74.81,74.83,74.75,74.83,5050.0
2019-07-10 15:10:00,74.84,74.92,74.84,74.89,9673.0,74.84,74.92,74.84,74.89,9673.0
2019-07-10 15:15:00,74.89,74.96,74.89,74.93,10543.0,74.89,74.96,74.89,74.93,10543.0
2019-07-10 15:20:00,74.93,74.95,74.89,74.91,7521.0,74.93,74.95,74.89,74.91,7521.0
2019-07-10 15:25:00,74.92,75.01,74.92,74.97,13392.0,74.92,75.01,74.92,74.97,13392.0
2019-07-10 15:30:00,74.97,75.06,74.96,75.06,9419.0,74.97,75.06,74.96,75.06,9419.0
2019-07-10 15:35:00,75.06,75.06,74.95,74.96,12456.0,75.06,75.06,74.95,74.96,12456.0
2019-07-10 15:40:00,74.97,74.98,74.93,74.97,17668.0,74.97,74.98,74.93,74.97,17668.0
2019-07-10 15:45:00,74.97,75.04,74.93,75.01,21287.0,74.97,75.04,74.93,75.01,21287.0
2019-07-10 15:50:00,75.01,75.12,74.98,75.11,32413.0,75.01,75.12,74.98,75.11,32413.0
2019-07-10 15:55:00,75.11,75.19,75.09,75.1,92007.0,75.11,75.19,75.09,75.1,92007.0
2019-07-11 09:30:00,75.55,75.55,75.16,75.2,33683.0,75.55,75.55,75.16,75.2,33683.0
2019-07-11 09:35:00,75.2,75.22,75.07,75.19,10828.0,75.2,75.22,75.07,75.19,10828.0
2019-07-11 09:40:00,75.15,75.16,74.97,75.11,8490.0,75.15,75.16,74.97,75.11,8490.0
2019-07-11 09:45:00,75.11,75.15,75.02,75.07,10878.0,75.11,75.15,75.02,75.07,10878.0
2019-07-11 09:50:00,75.07,75.09,74.92,74.97,15609.0,75.07,75.09,74.92,74.97,15609.0
2019-07-11 09:55:00,74.97,74.98,74.89,74.95,7030.0,74.97,74.98,74.89,74.95,7030.0
2019-07-11 10:00:00,74.97,75.07,74.95,74.95,8701.0,74.97,75.07,74.95,74.95,8701.0
2019-07-11 10:05:00,74.91,74.95,74.85,74.88,7806.0,74.91,74.95,74.85,74.88,7806.0
2019-07-11 10:10:00,74.91,75.02,74.83,75.02,28678.0,74.91,75.02,74.83,75.02,28678.0
2019-07-11 10:15:00,75.0,75.06,74.94,75.05,14726.0,75.0,75.06,74.94,75.05,14726.0
2019-07-11 10:20:00,75.04,75.08,74.89,75.08,11303.0,75.04,75.08,74.89,75.08,11303.0
2019-07-11 10:25:00,75.07,75.07,74.94,74.95,9168.0,75.07,75.07,74.94,74.95,9168.0
2019-07-11 10:30:00,74.96,74.96,74.75,74.76,13485.0,74.96,74.96,74.75,74.76,13485.0
2019-07-11 10:35:00,74.77,74.95,74.77,74.95,8150.0,74.77,74.95,74.77,74.95,8150.0
2019-07-11 10:40:00,74.95,74.97,74.9,74.92,4850.0,74.95,74.97,74.9,74.92,4850.0
2019-07-11 10:45:00,74.92,74.95,74.9,74.95,6548.0,74.92,74.95,74.9,74.95,6548.0
2019-07-11 10:50:00,74.96,75.16,74.96,75.16,7217.0,74.96,75.16,74.96,75.16,7217.0
2019-07-11 10:55:00,75.16,75.17,75.12,75.14,5600.0,75.16,75.17,75.12,75.14,5600.0
2019-07-11 11:00:00,75.14,75.26,75.14,75.21,8880.0,75.14,75.26,75.14,75.21,8880.0
2019-07-11 11:05:00,75.2,75.38,75.2,75.36,9835.0,75.2,75.38,75.2,75.36,9835.0
2019-07-11 11:10:00,75.36,75.39,75.34,75.37,12870.0,75.36,75.39,75.34,75.37,12870.0
2019-07-11 11:15:00,75.37,75.38,75.29,75.32,11211.0,75.37,75.38,75.29,75.32,11211.0
2019-07-11 11:20:00,75.32,75.37,75.32,75.37,4282.0,75.32,75.37,75.32,75.37,4282.0
2019-07-11 11:25:00,75.37,75.46,75.34,75.45,4800.0,75.37,75.46,75.34,75.45,4800.0
2019-07-11 11:30:00,75.47,75.56,75.43,75.51,9595.0,75.47,75.56,75.43,75.51,9595.0
2019-07-11 11:35:00,75.51,75.56,75.49,75.52,6778.0,75.51,75.56,75.49,75.52,6778.0
2019-07-11 11:40:00,75.52,75.53,75.44,75.47,6000.0,75.52,75.53,75.44,75.47,6000.0
2019-07-11 11:45:00,75.47,75.52,75.46,75.52,3100.0,75.47,75.52,75.46,75.52,3100.0
2019-07-11 11:50:00,75.53,75.54,75.49,75.51,7604.0,75.53,75.54,75.49,75.51,7604.0
2019-07-11 11:55:00,75.5,75.51,75.46,75.5,4810.0,75.5,75.51,75.46,75.5,4810.0
2019-07-11 12:00:00,75.5,75.51,75.48,75.49,4098.0,75.5,75.51,75.48,75.49,4098.0
2019-07-11 12:05:00,75.47,75.47,75.42,75.42,5300.0,75.47,75.47,75.42,75.42,5300.0
2019-07-11 12:10:00,75.41,75.41,75.32,75.34,8746.0,75.41,75.41,75.32,75.34,8746.0
2019-07-11 12:15:00,75.34,75.39,75.34,75.35,5699.0,75.34,75.39,75.34,75.35,5699.0
2019-07-11 12:20:00,75.35,75.37,75.33,75.37,4725.0,75.35,75.37,75.33,75.37,4725.0
2019-07-11 12:25:00,75.37,75.37,75.28,75.29,9326.0,75.37,75.37,75.28,75.29,9326.0
2019-07-11 12:30:00,75.29,75.35,75.29,75.34,3800.0,75.29,75.35,75.29,75.34,3800.0
2019-07-11 12:35:00,75.35,75.4,75.35,75.35,4360.0,75.35,75.4,75.35,75.35,4360.0
2019-07-11 12:40:00,75.35,75.38,75.35,75.38,4300.0,75.35,75.38,75.35,75.38,4300.0
2019-07-11 12:45:00,75.38,75.41,75.37,75.4,4778.0,75.38,75.41,75.37,75.4,4778.0
2019-07-11 12:50:00,75.39,75.39,75.32,75.37,5728.0,75.39,75.39,75.32,75.37,5728.0
2019-07-11 12:55:00,75.38,75.4,75.36,75.36,5843.0,75.38,75.4,75.36,75.36,5843.0
2019-07-11 13:00:00,75.37,75.39,75.32,75.36,4484.0,75.37,75.39,75.32,75.36,4484.0
2019-07-11 13:05:00,75.36,75.36,75.26,75.26,7258.0,75.36,75.36,75.26,75.26,7258.0
2019-07-11 13:10:00,75.27,75.33,75.27,75.33,5050.0,75.27,75.33,75.27,75.33,5050.0
2019-07-11 13:15:00,75.32,75.33,75.27,75.31,4199.0,75.32,75.33,75.27,75.31,4199.0
2019-07-11 13:20:00,75.3,75.35,75.3,75.32,7336.0,75.3,75.35,75.3,75.32,7336.0
2019-07-11 13:25:00,75.32,75.34,75.21,75.22,8518.0,75.32,75.34,75.21,75.22,8518.0
2019-07-11 13:30:00,75.21,75.26,75.16,75.19,12119.0,75.21,75.26,75.16,75.19,12119.0
2019-07-11 13:35:00,75.18,75.23,75.14,75.23,16313.0,75.18,75.23,75.14,75.23,16313.0
2019-07-11 13:40:00,75.27,75.27,75.19,75.2,7800.0,75.27,75.27,75.19,75.2,7800.0
2019-07-11 13:45:00,75.23,75.23,75.15,75.22,4786.0,75.23,75.23,75.15,75.22,4786.0
2019-07-11 13:50:00,75.21,75.23,75.18,75.23,12960.0,75.21,75.23,75.18,75.23,12960.0
2019-07-11 13:55:00,75.23,75.24,75.19,75.19,35642.0,75.23,75.24,75.19,75.19,35642.0
2019-07-11 14:00:00,75.19,75.24,75.12,75.13,7193.0,75.19,75.24,75.12,75.13,7193.0
2019-07-11 14:05:00,75.14,75.16,75.11,75.11,5733.0,75.14,75.16,75.11,75.11,5733.0
2019-07-11 14:10:00,75.12,75.12,75.06,75.07,5340.0,75.12,75.12,75.06,75.07,5340.0
2019-07-11 14:15:00,75.07,75.11,75.03,75.04,70990.0,75.07,75.11,75.03,75.04,70990.0
2019-07-11 14:20:00,75.04,75.12,75.03,75.1,8688.0,75.04,75.12,75.03,75.1,8688.0
2019-07-11 14:25:00,75.11,75.17,75.11,75.15,6828.0,75.11,75.17,75.11,75.15,6828.0
2019-07-11 14:30:00,75.15,75.17,75.1,75.15,23504.0,75.15,75.17,75.1,75.15,23504.0
2019-07-11 14:35:00,75.14,75.15,75.11,75.12,4653.0,75.14,75.15,75.11,75.12,4653.0
2019-07-11 14:40:00,75.14,75.15,75.08,75.14,33250.0,75.14,75.15,75.08,75.14,33250.0
2019-07-11 14:45:00,75.14,75.14,75.0,75.02,8291.0,75.14,75.14,75.0,75.02,8291.0
2019-07-11 14:50:00,75.01,75.01,74.96,74.99,7571.0,75.01,75.01,74.96,74.99,7571.0
2019-07-11 14:55:00,74.98,75.0,74.97,74.98,3400.0,74.98,75.0,74.97,74.98,3400.0
2019-07-11 15:00:00,74.99,75.04,74.93,75.04,10112.0,74.99,75.04,74.93,75.04,10112.0
2019-07-11 15:05:00,75.06,75.12,75.05,75.12,15291.0,75.06,75.12,75.05,75.12,15291.0
2019-07-11 15:10:00,75.13,75.14,75.08,75.11,14343.0,75.13,75.14,75.08,75.11,14343.0
2019-07-11 15:15:00,75.11,75.15,75.1,75.14,12368.0,75.11,75.15,75.1,75.14,12368.0
2019-07-11 15:20:00,75.15,75.26,75.13,75.24,15896.0,75.15,75.26,75.13,75.24,15896.0
2019-07-11 15:25:00,75.24,75.28,75.22,75.22,28970.0,75.24,75.28,75.22,75.22,28970.0
2019-07-11 15:30:00,75.22,75.24,75.16,75.2,28565.0,75.22,75.24,75.16,75.2,28565.0
2019-07-11 15:35:00,75.2,75.22,75.16,75.19,22140.0,75.2,75.22,75.16,75.19,22140.0
2019-07-11 15:40:00,75.2,75.21,75.14,75.16,31237.0,75.2,75.21,75.14,75.16,31237.0
2019-07-11 15:45:00,75.17,75.21,75.16,75.2,37637.0,75.17,75.21,75.16,75.2,37637.0
2019-07-11 15:50:00,75.2,75.28,75.17,75.21,73177.0,75.2,75.28,75.17,75.21,73177.0
2019-07-11 15:55:00,75.22,75.35,75.17,75.2,204918.0,75.22,75.35,75.17,75.2,204918.0
2019-07-12 09:30:00,75.17,75.51,74.99,75.32,38950.0,75.17,75.51,74.99,75.32,38950.0
2019-07-12 09:35:00,75.36,75.38,75.21,75.27,23310.0,75.36,75.38,75.21,75.27,23310.0
2019-07-12 09:40:00,75.27,75.33,75.02,75.04,11332.0,75.27,75.33,75.02,75.04,11332.0
2019-07-12 09:45:00,75.06,75.06,74.82,74.84,21024.0,75.06,75.06,74.82,74.84,21024.0
2019-07-12 09:50:00,74.84,74.97,74.63,74.63,14251.0,74.84,74.97,74.63,74.63,14251.0
2019-07-12 09:55:00,74.65,74.82,74.65,74.71,18841.0,74.65,74.82,74.65,74.71,18841.0
2019-07-12 10:00:00,74.72,74.78,74.67,74.7,11683.0,74.72,74.78,74.67,74.7,11683.0
2019-07-12 10:05:00,74.71,74.72,74.57,74.57,22755.0,74.71,74.72,74.57,74.57,22755.0
2019-07-12 10:10:00,74.57,74.57,74.43,74.48,16940.0,74.57,74.57,74.43,74.48,16940.0
2019-07-12 10:15:00,74.54,74.54,74.44,74.51,10194.0,74.54,74.54,74.44,74.51,10194.0
2019-07-12 10:20:00,74.49,74.5,74.33,74.34,15880.0,74.49,74.5,74.33,74.34,15880.0
2019-07-12 10:25:00,74.31,74.31,74.16,74.17,17289.0,74.31,74.31,74.16,74.17,17289.0
2019-07-12 10:30:00,74.16,74.26,74.13,74.21,23625.0,74.16,74.26,74.13,74.21,23625.0
2019-07-12 10:35:00,74.22,74.22,73.95,74.09,13813.0,74.22,74.22,73.95,74.09,13813.0
2019-07-12 10:40:00,74.11,74.26,74.05,74.17,12920.0,74.11,74.26,74.05,74.17,12920.0
2019-07-12 10:45:00,74.2,74.33,74.2,74.31,9564.0,74.2,74.33,74.2,74.31,9564.0
2019-07-12 10:50:00,74.31,74.38,74.29,74.37,18452.0,74.31,74.38,74.29,74.37,18452.0
2019-07-12 10:55:00,74.36,74.45,74.26,74.34,25140.0,74.36,74.45,74.26,74.34,25140.0
2019-07-12 11:00:00,74.36,74.41,74.34,74.4,13298.0,74.36,74.41,74.34,74.4,13298.0
2019-07-12 11:05:00,74.39,74.42,74.36,74.41,7831.0,74.39,74.42,74.36,74.41,7831.0
2019-07-12 11:10:00,74.42,74.47,74.39,74.39,15290.0,74.42,74.47,74.39,74.39,15290.0
2019-07-12 11:15:00,74.4,74.44,74.37,74.4,19251.0,74.4,74.44,74.37,74.4,19251.0
2019-07-12 11:20:00,74.4,74.43,74.36,74.41,9278.0,74.4,74.43,74.36,74.41,9278.0
2019-07-12 11:25:00,74.41,74.57,74.4,74.49,18830.0,74.41,74.57,74.4,74.49,18830.0
2019-07-12 11:30:00,74.5,74.52,74.49,74.52,3143.0,74.5,74.52,74.49,74.52,3143.0
2019-07-12 11:35:00,74.53,74.55,74.45,74.51,10432.0,74.53,74.55,74.45,74.51,10432.0
2019-07-12 11:40:00,74.51,74.54,74.47,74.54,9350.0,74.51,74.54,74.47,74.54,9350.0
2019-07-12 11:45:00,74.55,74.57,74.49,74.5,10172.0,74.55,74.57,74.49,74.5,10172.0
2019-07-12 11:50:00,74.5,74.67,74.49,74.67,18596.0,74.5,74.67,74.49,74.67,18596.0
2019-07-12 11:55:00,74.67,74.67,74.57,74.61,13906.0,74.67,74.67,74.57,74.61,13906.0
2019-07-12 12:00:00,74.61,74.75,74.6,74.75,10913.0,74.61,74.75,74.6,74.75,10913.0
2019-07-12 12:05:00,74.76,74.76,74.63,74.67,16956.0,74.76,74.76,74.63,74.67,16956.0
2019-07-12 12:10:00,74.67,74.71,74.67,74.68,6867.0,74.67,74.71,74.67,74.68,6867.0
2019-07-12 12:15:00,74.69,74.71,74.64,74.65,10244.0,74.69,74.71,74.64,74.65,10244.0
2019-07-12 12:20:00,74.65,74.67,74.64,74.65,5529.0,74.65,74.67,74.64,74.65,5529.0
2019-07-12 12:25:00,74.65,74.72,74.65,74.7,6684.0,74.65,74.72,74.65,74.7,6684.0
2019-07-12 12:30:00,74.69,74.69,74.62,74.66,19322.0,74.69,74.69,74.62,74.66,19322.0
2019-07-12 12:35:00,74.66,74.73,74.65,74.73,6500.0,74.66,74.73,74.65,74.73,6500.0
2019-07-12 12:40:00,74.75,74.77,74.7,74.75,10500.0,74.75,74.77,74.7,74.75,10500.0
2019-07-12 12:45:00,74.75,74.8,74.74,74.74,28022.0,74.75,74.8,74.74,74.74,28022.0
2019-07-12 12:50:00,74.75,74.79,74.74,74.77,2250.0,74.75,74.79,74.74,74.77,2250.0
2019-07-12 12:55:00,74.76,74.77,74.74,74.75,5585.0,74.76,74.77,74.74,74.75,5585.0
2019-07-12 13:00:00,74.76,74.77,74.73,74.76,7043.0,74.76,74.77,74.73,74.76,7043.0
2019-07-12 13:05:00,74.75,74.76,74.65,74.66,9580.0,74.75,74.76,74.65,74.66,9580.0
2019-07-12 13:10:00,74.65,74.66,74.58,74.62,6864.0,74.65,74.66,74.58,74.62,6864.0
2019-07-12 13:15:00,74.62,74.62,74.54,74.56,12117.0,74.62,74.62,74.54,74.56,12117.0
2019-07-12 13:20:00,74.56,74.61,74.56,74.61,4613.0,74.56,74.61,74.56,74.61,4613.0
2019-07-12 13:25:00,74.62,74.62,74.56,74.59,6911.0,74.62,74.62,74.56,74.59,6911.0
2019-07-12 13:30:00,74.58,74.59,74.57,74.59,4300.0,74.58,74.59,74.57,74.59,4300.0
2019-07-12 13:35:00,74.61,74.63,74.58,74.63,12822.0,74.61,74.63,74.58,74.63,12822.0
2019-07-12 13:40:00,74.61,74.61,74.58,74.6,4000.0,74.61,74.61,74.58,74.6,4000.0
2019-07-12 13:45:00,74.6,74.62,74.57,74.57,5613.0,74.6,74.62,74.57,74.57,5613.0
2019-07-12 13:50:00,74.57,74.63,74.55,74.63,5550.0,74.57,74.63,74.55,74.63,5550.0
2019-07-12 13:55:00,74.64,74.71,74.63,74.71,5906.0,74.64,74.71,74.63,74.71,5906.0
2019-07-12 14:00:00,74.7,74.72,74.64,74.67,7342.0,74.7,74.72,74.64,74.67,7342.0
2019-07-12 14:05:00,74.66,74.68,74.64,74.68,3000.0,74.66,74.68,74.64,74.68,3000.0
2019-07-12 14:10:00,74.68,74.73,74.68,74.73,4481.0,74.68,74.73,74.68,74.73,4481.0
2019-07-12 14:15:00,74.73,74.73,74.66,74.66,8664.0,74.73,74.73,74.66,74.66,8664.0
2019-07-12 14:20:00,74.65,74.68,74.61,74.67,21794.0,74.65,74.68,74.61,74.67,21794.0
2019-07-12 14:25:00,74.66,74.72,74.65,74.7,11081.0,74.66,74.72,74.65,74.7,11081.0
2019-07-12 14:30:00,74.69,74.71,74.68,74.7,13793.0,74.69,74.71,74.68,74.7,13793.0
2019-07-12 14:35:00,74.7,74.71,74.68,74.7,14641.0,74.7,74.71,74.68,74.7,14641.0
2019-07-12 14:40:00,74.7,74.73,74.68,74.7,18313.0,74.7,74.73,74.68,74.7,18313.0
2019-07-12 14:45:00,74.7,74.78,74.7,74.74,15271.0,74.7,74.78,74.7,74.74,15271.0
2019-07-12 14:50:00,74.74,74.86,74.74,74.86,5557.0,74.74,74.86,74.74,74.86,5557.0
2019-07-12 14:55:00,74.88,74.9,74.83,74.84,14185.0,74.88,74.9,74.83,74.84,14185.0
2019-07-12 15:00:00,74.84,74.95,74.83,74.87,30320.0,74.84,74.95,74.83,74.87,30320.0
2019-07-12 15:05:00,74.87,74.9,74.83,74.84,21098.0,74.87,74.9,74.83,74.84,21098.0
2019-07-12 15:10:00,74.83,74.91,74.82,74.91,17577.0,74.83,74.91,74.82,74.91,17577.0
2019-07-12 15:15:00,74.91,74.95,74.88,74.95,7098.0,74.91,74.95,74.88,74.95,7098.0
2019-07-12 15:20:00,74.95,75.01,74.95,74.98,12862.0,74.95,75.01,74.95,74.98,12862.0
2019-07-12 15:25:00,74.99,75.0,74.92,74.95,10193.0,74.99,75.0,74.92,74.95,10193.0
2019-07-12 15:30:00,74.95,75.0,74.94,75.0,17041.0,74.95,75.0,74.94,75.0,17041.0
2019-07-12 15:35:00,75.0,75.0,74.94,74.98,23207.0,75.0,75.0,74.94,74.98,23207.0
2019-07-12 15:40:00,74.98,75.0,74.95,74.98,17683.0,74.98,75.0,74.95,74.98,17683.0
2019-07-12 15:45:00,74.98,74.98,74.84,74.84,39895.0,74.98,74.98,74.84,74.84,39895.0
2019-07-12 15:50:00,74.84,74.96,74.83,74.96,24873.0,74.84,74.96,74.83,74.96,24873.0
2019-07-12 15:55:00,74.96,75.09,74.96,75.01,123591.0,74.96,75.09,74.96,75.01,123591.0
2019-07-15 09:30:00,75.43,75.53,74.72,74.88,37108.0,75.43,75.53,74.72,74.88,37108.0
2019-07-15 09:35:00,74.88,74.95,74.72,74.82,21732.0,74.88,74.95,74.72,74.82,21732.0
2019-07-15 09:40:00,74.83,75.01,74.75,74.9,6071.0,74.83,75.01,74.75,74.9,6071.0
2019-07-15 09:45:00,74.88,74.96,74.81,74.95,11605.0,74.88,74.96,74.81,74.95,11605.0
2019-07-15 09:50:00,74.95,75.26,74.95,75.17,14391.0,74.95,75.26,74.95,75.17,14391.0
2019-07-15 09:55:00,75.2,75.28,75.14,75.25,8828.0,75.2,75.28,75.14,75.25,8828.0
2019-07-15 10:00:00,75.23,75.32,75.19,75.2,10070.0,75.23,75.32,75.19,75.2,10070.0
2019-07-15 10:05:00,75.19,75.32,75.14,75.2,14205.0,75.19,75.32,75.14,75.2,14205.0
2019-07-15 10:10:00,75.17,75.24,75.05,75.06,11370.0,75.17,75.24,75.05,75.06,11370.0
2019-07-15 10:15:00,75.02,75.12,75.0,75.12,10009.0,75.02,75.12,75.0,75.12,10009.0
2019-07-15 10:20:00,75.12,75.17,75.04,75.17,11994.0,75.12,75.17,75.04,75.17,11994.0
2019-07-15 10:25:00,75.16,75.19,75.06,75.09,9991.0,75.16,75.19,75.06,75.09,9991.0
2019-07-15 10:30:00,75.12,75.16,75.04,75.08,12363.0,75.12,75.16,75.04,75.08,12363.0
2019-07-15 10:35:00,75.07,75.07,74.92,74.94,12338.0,75.07,75.07,74.92,74.94,12338.0
2019-07-15 10:40:00,74.94,75.07,74.91,75.03,6744.0,74.94,75.07,74.91,75.03,6744.0
2019-07-15 10:45:00,75.02,75.05,74.97,75.05,3698.0,75.02,75.05,74.97,75.05,3698.0
2019-07-15 10:50:00,75.05,75.2,75.04,75.2,8450.0,75.05,75.2,75.04,75.2,8450.0
2019-07-15 10:55:00,75.2,75.26,75.12,75.12,7958.0,75.2,75.26,75.12,75.12,7958.0
2019-07-15 11:00:00,75.1,75.14,75.05,75.05,9360.0,75.1,75.14,75.05,75.05,9360.0
2019-07-15 11:05:00,75.06,75.08,74.9,74.99,12445.0,75.06,75.08,74.9,74.99,12445.0
2019-07-15 11:10:00,74.98,75.01,74.96,75.0,6749.0,74.98,75.01,74.96,75.0,6749.0
2019-07-15 11:15:00,75.0,75.09,75.0,75.05,4300.0,75.0,75.09,75.0,75.05,4300.0
2019-07-15 11:20:00,75.05,75.09,75.04,75.05,4000.0,75.05,75.09,75.04,75.05,4000.0
2019-07-15 11:25:00,75.03,75.13,75.02,75.07,8752.0,75.03,75.13,75.02,75.07,8752.0
2019-07-15 11:30:00,75.06,75.06,74.98,75.01,6786.0,75.06,75.06,74.98,75.01,6786.0
2019-07-15 11:35:00,75.02,75.07,75.01,75.03,5400.0,75.02,75.07,75.01,75.03,5400.0
2019-07-15 11:40:00,75.05,75.09,75.05,75.07,4730.0,75.05,75.09,75.05,75.07,4730.0
2019-07-15 11:45:00,75.06,75.1,75.06,75.09,3505.0,75.06,75.1,75.06,75.09,3505.0
2019-07-15 11:50:00,75.09,75.13,75.08,75.12,4401.0,75.09,75.13,75.08,75.12,4401.0
2019-07-15 11:55:00,75.14,75.15,75.06,75.08,3935.0,75.14,75.15,75.06,75.08,3935.0
2019-07-15 12:00:00,75.08,75.14,75.07,75.14,2492.0,75.08,75.14,75.07,75.14,2492.0
2019-07-15 12:05:00,75.13,75.16,75.12,75.14,5400.0,75.13,75.16,75.12,75.14,5400.0
2019-07-15 12:10:00,75.15,75.15,75.11,75.12,5085.0,75.15,75.15,75.11,75.12,5085.0
2019-07-15 12:15:00,75.12,75.13,75.08,75.12,5982.0,75.12,75.13,75.08,75.12,5982.0
2019-07-15 12:20:00,75.12,75.19,75.12,75.12,9676.0,75.12,75.19,75.12,75.12,9676.0
2019-07-15 12:25:00,75.13,75.16,75.12,75.15,6502.0,75.13,75.16,75.12,75.15,6502.0
2019-07-15 12:30:00,75.14,75.14,75.08,75.08,5300.0,75.14,75.14,75.08,75.08,5300.0
2019-07-15 12:35:00,75.08,75.14,75.08,75.13,5443.0,75.08,75.14,75.08,75.13,5443.0
2019-07-15 12:40:00,75.13,75.16,75.08,75.09,6119.0,75.13,75.16,75.08,75.09,6119.0
2019-07-15 12:45:00,75.07,75.09,74.95,75.06,36448.0,75.07,75.09,74.95,75.06,36448.0
2019-07-15 12:50:00,75.06,75.12,75.06,75.08,4537.0,75.06,75.12,75.06,75.08,4537.0
2019-07-15 12:55:00,75.07,75.12,75.06,75.11,5770.0,75.07,75.12,75.06,75.11,5770.0
2019-07-15 13:00:00,75.11,75.14,75.09,75.1,6023.0,75.11,75.14,75.09,75.1,6023.0
2019-07-15 13:05:00,75.11,75.14,75.07,75.1,12699.0,75.11,75.14,75.07,75.1,12699.0
2019-07-15 13:10:00,75.1,75.11,75.07,75.08,6443.0,75.1,75.11,75.07,75.08,6443.0
2019-07-15 13:15:00,75.08,75.08,75.04,75.04,9103.0,75.08,75.08,75.04,75.04,9103.0
2019-07-15 13:20:00,75.04,75.08,75.02,75.05,6955.0,75.04,75.08,75.02,75.05,6955.0
2019-07-15 13:25:00,75.05,75.09,75.05,75.08,5003.0,75.05,75.09,75.05,75.08,5003.0
2019-07-15 13:30:00,75.08,75.16,75.08,75.16,4700.0,75.08,75.16,75.08,75.16,4700.0
2019-07-15 13:35:00,75.16,75.19,75.13,75.17,15302.0,75.16,75.19,75.13,75.17,15302.0
2019-07-15 13:40:00,75.16,75.16,75.1,75.11,13500.0,75.16,75.16,75.1,75.11,13500.0
2019-07-15 13:45:00,75.11,75.12,75.03,75.03,8150.0,75.11,75.12,75.03,75.03,8150.0
2019-07-15 13:50:00,75.03,75.04,74.98,75.02,6503.0,75.03,75.04,74.98,75.02,6503.0
2019-07-15 13:55:00,75.03,75.05,75.01,75.01,4512.0,75.03,75.05,75.01,75.01,4512.0
2019-07-15 14:00:00,75.02,75.09,75.02,75.09,7150.0,75.02,75.09,75.02,75.09,7150.0
2019-07-15 14:05:00,75.09,75.19,75.08,75.17,5783.0,75.09,75.19,75.08,75.17,5783.0
2019-07-15 14:10:00,75.17,75.23,75.14,75.23,19204.0,75.17,75.23,75.14,75.23,19204.0
2019-07-15 14:15:00,75.23,75.3,75.21,75.28,19181.0,75.23,75.3,75.21,75.28,19181.0
2019-07-15 14:20:00,75.27,75.27,75.21,75.22,5700.0,75.27,75.27,75.21,75.22,5700.0
2019-07-15 14:25:00,75.22,75.26,75.22,75.23,7362.0,75.22,75.26,75.22,75.23,7362.0
2019-07-15 14:30:00,75.23,75.24,75.18,75.19,7246.0,75.23,75.24,75.18,75.19,7246.0
2019-07-15 14:35:00,75.17,75.2,75.14,75.17,18732.0,75.17,75.2,75.14,75.17,18732.0
2019-07-15 14:40:00,75.17,75.18,75.13,75.17,13119.0,75.17,75.18,75.13,75.17,13119.0
2019-07-15 14:45:00,75.17,75.19,75.15,75.17,3300.0,75.17,75.19,75.15,75.17,3300.0
2019-07-15 14:50:00,75.17,75.2,75.14,75.2,6667.0,75.17,75.2,75.14,75.2,6667.0
2019-07-15 14:55:00,75.19,75.22,75.18,75.22,4987.0,75.19,75.22,75.18,75.22,4987.0
2019-07-15 15:00:00,75.22,75.28,75.22,75.26,11868.0,75.22,75.28,75.22,75.26,11868.0
2019-07-15 15:05:00,75.25,75.25,75.23,75.23,6391.0,75.25,75.25,75.23,75.23,6391.0
2019-07-15 15:10:00,75.23,75.24,75.15,75.18,26758.0,75.23,75.24,75.15,75.18,26758.0
2019-07-15 15:15:00,75.19,75.19,75.13,75.17,18858.0,75.19,75.19,75.13,75.17,18858.0
2019-07-15 15:20:00,75.18,75.23,75.16,75.22,7740.0,75.18,75.23,75.16,75.22,7740.0
2019-07-15 15:25:00,75.21,75.23,75.19,75.2,5132.0,75.21,75.23,75.19,75.2,5132.0
2019-07-15 15:30:00,75.2,75.25,75.19,75.21,12652.0,75.2,75.25,75.19,75.21,12652.0
2019-07-15 15:35:00,75.22,75.23,75.18,75.22,12595.0,75.22,75.23,75.18,75.22,12595.0
2019-07-15 15:40:00,75.22,75.26,75.21,75.22,13138.0,75.22,75.26,75.21,75.22,13138.0
2019-07-15 15:45:00,75.22,75.23,75.2,75.2,13497.0,75.22,75.23,75.2,75.2,13497.0
2019-07-15 15:50:00,75.2,75.26,75.18,75.25,29052.0,75.2,75.26,75.18,75.25,29052.0
2019-07-15 15:55:00,75.25,75.27,75.19,75.2,107840.0,75.25,75.27,75.19,75.2,107840.0
2019-07-16 09:30:00,75.05,75.32,74.96,75.08,45340.0,75.05,75.32,74.96,75.08,45340.0
2019-07-16 09:35:00,75.06,75.1,74.84,74.84,23740.0,75.06,75.1,74.84,74.84,23740.0
2019-07-16 09:40:00,74.82,74.84,74.68,74.69,14527.0,74.82,74.84,74.68,74.69,14527.0
2019-07-16 09:45:00,74.68,74.88,74.68,74.86,14873.0,74.68,74.88,74.68,74.86,14873.0
2019-07-16 09:50:00,74.86,74.88,74.77,74.85,19928.0,74.86,74.88,74.77,74.85,19928.0
2019-07-16 09:55:00,74.87,75.04,74.87,75.0,26570.0,74.87,75.04,74.87,75.0,26570.0
2019-07-16 10:00:00,74.99,75.03,74.87,75.03,11831.0,74.99,75.03,74.87,75.03,11831.0
2019-07-16 10:05:00,75.03,75.06,74.97,75.02,14896.0,75.03,75.06,74.97,75.02,14896.0
2019-07-16 10:10:00,75.02,75.04,74.9,74.91,13271.0,75.02,75.04,74.9,74.91,13271.0
2019-07-16 10:15:00,74.87,74.91,74.72,74.74,13046.0,74.87,74.91,74.72,74.74,13046.0
2019-07-16 10:20:00,74.73,74.97,74.73,74.97,11420.0,74.73,74.97,74.73,74.97,11420.0
2019-07-16 10:25:00,74.99,75.01,74.9,74.9,12312.0,74.99,75.01,74.9,74.9,12312.0
2019-07-16 10:30:00,74.91,74.91,74.77,74.78,9950.0,74.91,74.91,74.77,74.78,9950.0
2019-07-16 10:35:00,74.78,74.9,74.76,74.88,12346.0,74.78,74.9,74.76,74.88,12346.0
2019-07-16 10:40:00,74.9,74.97,74.84,74.84,9598.0,74.9,74.97,74.84,74.84,9598.0
2019-07-16 10:45:00,74.83,74.94,74.82,74.9,10588.0,74.83,74.94,74.82,74.9,10588.0
2019-07-16 10:50:00,74.9,75.0,74.86,74.94,28924.0,74.9,75.0,74.86,74.94,28924.0
2019-07-16 10:55:00,74.94,75.06,74.93,74.97,29599.0,74.94,75.06,74.93,74.97,29599.0
2019-07-16 11:00:00,74.97,75.03,74.93,74.94,9810.0,74.97,75.03,74.93,74.94,9810.0
2019-07-16 11:05:00,74.95,74.99,74.89,74.9,13318.0,74.95,74.99,74.89,74.9,13318.0
2019-07-16 11:10:00,74.9,74.99,74.88,74.9,77010.0,74.9,74.99,74.88,74.9,77010.0
2019-07-16 11:15:00,74.9,75.0,74.89,74.97,24521.0,74.9,75.0,74.89,74.97,24521.0
2019-07-16 11:20:00,74.98,75.05,74.98,75.03,9213.0,74.98,75.05,74.98,75.03,9213.0
2019-07-16 11:25:00,75.03,75.03,74.95,75.02,17135.0,75.03,75.03,74.95,75.02,17135.0
2019-07-16 11:30:00,75.02,75.1,75.01,75.1,6775.0,75.02,75.1,75.01,75.1,6775.0
2019-07-16 11:35:00,75.08,75.09,75.01,75.03,8941.0,75.08,75.09,75.01,75.03,8941.0
2019-07-16 11:40:00,75.03,75.05,74.95,74.98,12985.0,75.03,75.05,74.95,74.98,12985.0
2019-07-16 11:45:00,74.98,75.0,74.94,74.99,30367.0,74.98,75.0,74.94,74.99,30367.0
2019-07-16 11:50:00,75.0,75.0,74.93,74.97,35626.0,75.0,75.0,74.93,74.97,35626.0
2019-07-16 11:55:00,74.98,75.06,74.95,74.97,14107.0,74.98,75.06,74.95,74.97,14107.0
2019-07-16 12:00:00,74.96,75.02,74.93,75.0,25896.0,74.96,75.02,74.93,75.0,25896.0
2019-07-16 12:05:00,75.01,75.01,74.95,74.98,29409.0,75.01,75.01,74.95,74.98,29409.0
2019-07-16 12:10:00,74.99,75.07,74.93,75.05,66646.0,74.99,75.07,74.93,75.05,66646.0
2019-07-16 12:15:00,75.05,75.1,74.96,74.98,22670.0,75.05,75.1,74.96,74.98,22670.0
2019-07-16 12:20:00,74.97,75.07,74.96,74.99,15387.0,74.97,75.07,74.96,74.99,15387.0
2019-07-16 12:25:00,75.0,75.07,74.99,75.0,7392.0,75.0,75.07,74.99,75.0,7392.0
2019-07-16 12:30:00,75.01,75.02,74.92,74.99,23568.0,75.01,75.02,74.92,74.99,23568.0
2019-07-16 12:35:00,74.98,75.06,74.95,75.06,9282.0,74.98,75.06,74.95,75.06,9282.0
2019-07-16 12:40:00,75.02,75.11,75.02,75.08,9286.0,75.02,75.11,75.02,75.08,9286.0
2019-07-16 12:45:00,75.1,75.16,75.09,75.15,12633.0,75.1,75.16,75.09,75.15,12633.0
2019-07-16 12:50:00,75.15,75.18,75.11,75.16,13922.0,75.15,75.18,75.11,75.16,13922.0
2019-07-16 12:55:00,75.15,75.26,75.15,75.26,9205.0,75.15,75.26,75.15,75.26,9205.0
2019-07-16 13:00:00,75.27,75.4,75.26,75.39,17632.0,75.27,75.4,75.26,75.39,17632.0
2019-07-16 13:05:00,75.38,75.45,75.34,75.36,13125.0,75.38,75.45,75.34,75.36,13125.0
2019-07-16 13:10:00,75.35,75.37,75.29,75.33,19157.0,75.35,75.37,75.29,75.33,19157.0
2019-07-16 13:15:00,75.32,75.32,75.27,75.3,7084.0,75.32,75.32,75.27,75.3,7084.0
2019-07-16 13:20:00,75.28,75.35,75.28,75.31,7247.0,75.28,75.35,75.28,75.31,7247.0
2019-07-16 13:25:00,75.31,75.33,75.26,75.28,6853.0,75.31,75.33,75.26,75.28,6853.0
2019-07-16 13:30:00,75.27,75.3,75.17,75.17,10600.0,75.27,75.3,75.17,75.17,10600.0
2019-07-16 13:35:00,75.18,75.19,75.09,75.09,8844.0,75.18,75.19,75.09,75.09,8844.0
2019-07-16 13:40:00,75.08,75.09,74.98,74.99,9612.0,75.08,75.09,74.98,74.99,9612.0
2019-07-16 13:45:00,74.99,75.02,74.95,74.99,9516.0,74.99,75.02,74.95,74.99,9516.0
2019-07-16 13:50:00,74.98,74.99,74.91,74.95,27916.0,74.98,74.99,74.91,74.95,27916.0
2019-07-16 13:55:00,74.94,75.01,74.93,74.98,22464.0,74.94,75.01,74.93,74.98,22464.0
2019-07-16 14:00:00,74.98,75.03,74.95,75.01,8500.0,74.98,75.03,74.95,75.01,8500.0
2019-07-16 14:05:00,75.01,75.01,74.95,74.98,8782.0,75.01,75.01,74.95,74.98,8782.0
2019-07-16 14:10:00,74.99,75.01,74.91,75.0,16952.0,74.99,75.01,74.91,75.0,16952.0
2019-07-16 14:15:00,74.99,74.99,74.94,74.95,8155.0,74.99,74.99,74.94,74.95,8155.0
2019-07-16 14:20:00,74.94,75.0,74.89,74.9,27027.0,74.94,75.0,74.89,74.9,27027.0
2019-07-16 14:25:00,74.9,74.91,74.84,74.87,9503.0,74.9,74.91,74.84,74.87,9503.0
2019-07-16 14:30:00,74.86,74.9,74.84,74.87,15026.0,74.86,74.9,74.84,74.87,15026.0
2019-07-16 14:35:00,74.86,74.91,74.86,74.9,13100.0,74.86,74.91,74.86,74.9,13100.0
2019-07-16 14:40:00,74.9,74.96,74.88,74.95,11050.0,74.9,74.96,74.88,74.95,11050.0
2019-07-16 14:45:00,74.94,74.98,74.92,74.96,6564.0,74.94,74.98,74.92,74.96,6564.0
2019-07-16 14:50:00,74.97,75.0,74.92,74.98,9028.0,74.97,75.0,74.92,74.98,9028.0
2019-07-16 14:55:00,74.99,75.0,74.94,74.94,6463.0,74.99,75.0,74.94,74.94,6463.0
2019-07-16 15:00:00,74.91,75.01,74.9,75.0,10816.0,74.91,75.01,74.9,75.0,10816.0
2019-07-16 15:05:00,75.01,75.07,74.97,74.97,9622.0,75.01,75.07,74.97,74.97,9622.0
2019-07-16 15:10:00,74.96,75.0,74.95,74.95,11005.0,74.96,75.0,74.95,74.95,11005.0
2019-07-16 15:15:00,74.96,74.98,74.89,74.91,14926.0,74.96,74.98,74.89,74.91,14926.0
2019-07-16 15:20:00,74.91,74.93,74.9,74.92,8873.0,74.91,74.93,74.9,74.92,8873.0
2019-07-16 15:25:00,74.9,74.9,74.83,74.84,12236.0,74.9,74.9,74.83,74.84,12236.0
2019-07-16 15:30:00,74.84,74.9,74.83,74.83,10942.0,74.84,74.9,74.83,74.83,10942.0
2019-07-16 15:35:00,74.83,74.83,74.79,74.8,15147.0,74.83,74.83,74.79,74.8,15147.0
2019-07-16 15:40:00,74.8,74.87,74.75,74.82,20069.0,74.8,74.87,74.75,74.82,20069.0
2019-07-16 15:45:00,74.81,74.85,74.75,74.78,21657.0,74.81,74.85,74.75,74.78,21657.0
2019-07-16 15:50:00,74.78,74.84,74.69,74.72,30682.0,74.78,74.84,74.69,74.72,30682.0
2019-07-16 15:55:00,74.72,74.78,74.67,74.69,85637.0,74.72,74.78,74.67,74.69,85637.0
2019-07-17 09:30:00,74.75,75.0,74.72,75.0,21380.0,74.75,75.0,74.72,75.0,21380.0
2019-07-17 09:35:00,75.02,75.14,74.96,75.07,9284.0,75.02,75.14,74.96,75.07,9284.0
2019-07-17 09:40:00,75.1,75.36,75.09,75.31,19325.0,75.1,75.36,75.09,75.31,19325.0
2019-07-17 09:45:00,75.33,75.36,75.25,75.25,10627.0,75.33,75.36,75.25,75.25,10627.0
2019-07-17 09:50:00,75.26,75.37,75.22,75.33,10829.0,75.26,75.37,75.22,75.33,10829.0
2019-07-17 09:55:00,75.33,75.35,75.13,75.22,12921.0,75.33,75.35,75.13,75.22,12921.0
2019-07-17 10:00:00,75.26,75.41,75.15,75.15,13696.0,75.26,75.41,75.15,75.15,13696.0
2019-07-17 10:05:00,75.16,75.22,75.08,75.08,14340.0,75.16,75.22,75.08,75.08,14340.0
2019-07-17 10:10:00,75.08,75.19,75.07,75.17,8000.0,75.08,75.19,75.07,75.17,8000.0
2019-07-17 10:15:00,75.17,75.18,75.04,75.05,10503.0,75.17,75.18,75.04,75.05,10503.0
2019-07-17 10:20:00,75.06,75.15,75.01,75.13,17602.0,75.06,75.15,75.01,75.13,17602.0
2019-07-17 10:25:00,75.13,75.14,75.07,75.07,7786.0,75.13,75.14,75.07,75.07,7786.0
2019-07-17 10:30:00,75.05,75.17,75.04,75.1,16333.0,75.05,75.17,75.04,75.1,16333.0
2019-07-17 10:35:00,75.11,75.2,75.06,75.1,16217.0,75.11,75.2,75.06,75.1,16217.0
2019-07-17 10:40:00,75.11,75.15,74.99,74.99,11119.0,75.11,75.15,74.99,74.99,11119.0
2019-07-17 10:45:00,74.99,75.06,74.93,75.03,9362.0,74.99,75.06,74.93,75.03,9362.0
2019-07-17 10:50:00,75.03,75.08,74.98,74.99,12072.0,75.03,75.08,74.98,74.99,12072.0
2019-07-17 10:55:00,75.0,75.05,74.99,75.0,22685.0,75.0,75.05,74.99,75.0,22685.0
2019-07-17 11:00:00,75.01,75.05,74.94,75.02,59654.0,75.01,75.05,74.94,75.02,59654.0
2019-07-17 11:05:00,75.02,75.11,75.01,75.11,16074.0,75.02,75.11,75.01,75.11,16074.0
2019-07-17 11:10:00,75.11,75.14,75.03,75.04,23378.0,75.11,75.14,75.03,75.04,23378.0
2019-07-17 11:15:00,75.05,75.05,74.92,74.93,18981.0,75.05,75.05,74.92,74.93,18981.0
2019-07-17 11:20:00,74.93,74.98,74.82,74.83,31026.0,74.93,74.98,74.82,74.83,31026.0
2019-07-17 11:25:00,74.83,74.89,74.75,74.82,28239.0,74.83,74.89,74.75,74.82,28239.0
2019-07-17 11:30:00,74.8,74.96,74.8,74.9,11018.0,74.8,74.96,74.8,74.9,11018.0
2019-07-17 11:35:00,74.9,74.92,74.84,74.89,5949.0,74.9,74.92,74.84,74.89,5949.0
2019-07-17 11:40:00,74.88,74.99,74.87,74.98,10272.0,74.88,74.99,74.87,74.98,10272.0
2019-07-17 11:45:00,74.99,75.01,74.94,74.94,9935.0,74.99,75.01,74.94,74.94,9935.0
2019-07-17 11:50:00,74.95,75.09,74.95,75.06,8752.0,74.95,75.09,74.95,75.06,8752.0
2019-07-17 11:55:00,75.07,75.11,75.03,75.05,5825.0,75.07,75.11,75.03,75.05,5825.0
2019-07-17 12:00:00,75.05,75.1,75.03,75.08,5801.0,75.05,75.1,75.03,75.08,5801.0
2019-07-17 12:05:00,75.07,75.08,75.0,75.02,6183.0,75.07,75.08,75.0,75.02,6183.0
2019-07-17 12:10:00,75.04,75.04,74.95,74.99,7580.0,75.04,75.04,74.95,74.99,7580.0
2019-07-17 12:15:00,74.99,74.99,74.91,74.94,7510.0,74.99,74.99,74.91,74.94,7510.0
2019-07-17 12:20:00,74.95,74.99,74.94,74.95,5264.0,74.95,74.99,74.94,74.95,5264.0
2019-07-17 12:25:00,74.95,74.97,74.94,74.95,4650.0,74.95,74.97,74.94,74.95,4650.0
2019-07-17 12:30:00,74.95,74.97,74.91,74.94,9253.0,74.95,74.97,74.91,74.94,9253.0
2019-07-17 12:35:00,74.94,74.95,74.91,74.93,6172.0,74.94,74.95,74.91,74.93,6172.0
2019-07-17 12:40:00,74.92,75.0,74.92,75.0,9186.0,74.92,75.0,74.92,75.0,9186.0
2019-07-17 12:45:00,75.0,75.01,74.87,74.87,7354.0,75.0,75.01,74.87,74.87,7354.0
2019-07-17 12:50:00,74.87,74.87,74.85,74.85,11908.0,74.87,74.87,74.85,74.85,11908.0
2019-07-17 12:55:00,74.86,74.9,74.85,74.88,6201.0,74.86,74.9,74.85,74.88,6201.0
2019-07-17 13:00:00,74.89,74.91,74.81,74.82,7865.0,74.89,74.91,74.81,74.82,7865.0
2019-07-17 13:05:00,74.8,74.82,74.75,74.79,7345.0,74.8,74.82,74.75,74.79,7345.0
2019-07-17 13:10:00,74.79,74.84,74.78,74.81,6622.0,74.79,74.84,74.78,74.81,6622.0
2019-07-17 13:15:00,74.81,74.85,74.8,74.82,9041.0,74.81,74.85,74.8,74.82,9041.0
2019-07-17 13:20:00,74.83,74.86,74.81,74.84,6432.0,74.83,74.86,74.81,74.84,6432.0
2019-07-17 13:25:00,74.85,74.85,74.81,74.83,8993.0,74.85,74.85,74.81,74.83,8993.0
2019-07-17 13:30:00,74.84,74.87,74.81,74.81,9472.0,74.84,74.87,74.81,74.81,9472.0
2019-07-17 13:35:00,74.82,74.82,74.75,74.78,14046.0,74.82,74.82,74.75,74.78,14046.0
2019-07-17 13:40:00,74.78,74.84,74.78,74.79,8038.0,74.78,74.84,74.78,74.79,8038.0
2019-07-17 13:45:00,74.79,74.82,74.74,74.78,11122.0,74.79,74.82,74.74,74.78,11122.0
2019-07-17 13:50:00,74.8,74.81,74.74,74.74,8835.0,74.8,74.81,74.74,74.74,8835.0
2019-07-17 13:55:00,74.74,74.76,74.73,74.75,11165.0,74.74,74.76,74.73,74.75,11165.0
2019-07-17 14:00:00,74.74,74.74,74.64,74.64,8962.0,74.74,74.74,74.64,74.64,8962.0
2019-07-17 14:05:00,74.63,74.66,74.61,74.63,5951.0,74.63,74.66,74.61,74.63,5951.0
2019-07-17 14:10:00,74.64,74.65,74.59,74.59,8588.0,74.64,74.65,74.59,74.59,8588.0
2019-07-17 14:15:00,74.59,74.62,74.57,74.61,6871.0,74.59,74.62,74.57,74.61,6871.0
2019-07-17 14:20:00,74.62,74.67,74.62,74.65,6034.0,74.62,74.67,74.62,74.65,6034.0
2019-07-17 14:25:00,74.64,74.71,74.64,74.68,9995.0,74.64,74.71,74.64,74.68,9995.0
2019-07-17 14:30:00,74.68,74.68,74.66,74.68,7310.0,74.68,74.68,74.66,74.68,7310.0
2019-07-17 14:35:00,74.69,74.69,74.62,74.63,8038.0,74.69,74.69,74.62,74.63,8038.0
2019-07-17 14:40:00,74.63,74.66,74.63,74.65,21001.0,74.63,74.66,74.63,74.65,21001.0
2019-07-17 14:45:00,74.67,74.69,74.66,74.67,4773.0,74.67,74.69,74.66,74.67,4773.0
2019-07-17 14:50:00,74.69,74.69,74.59,74.59,20509.0,74.69,74.69,74.59,74.59,20509.0
2019-07-17 14:55:00,74.59,74.61,74.55,74.58,9471.0,74.59,74.61,74.55,74.58,9471.0
2019-07-17 15:00:00,74.58,74.59,74.54,74.55,14986.0,74.58,74.59,74.54,74.55,14986.0
2019-07-17 15:05:00,74.54,74.6,74.51,74.6,9896.0,74.54,74.6,74.51,74.6,9896.0
2019-07-17 15:10:00,74.59,74.64,74.59,74.63,7350.0,74.59,74.64,74.59,74.63,7350.0
2019-07-17 15:15:00,74.63,74.72,74.62,74.69,17302.0,74.63,74.72,74.62,74.69,17302.0
2019-07-17 15:20:00,74.69,74.69,74.6,74.62,15654.0,74.69,74.69,74.6,74.62,15654.0
2019-07-17 15:25:00,74.62,74.64,74.56,74.6,17130.0,74.62,74.64,74.56,74.6,17130.0
2019-07-17 15:30:00,74.61,74.66,74.6,74.65,19896.0,74.61,74.66,74.6,74.65,19896.0
2019-07-17 15:35:00,74.64,74.64,74.58,74.6,19704.0,74.64,74.64,74.58,74.6,19704.0
2019-07-17 15:40:00,74.6,74.61,74.57,74.58,22059.0,74.6,74.61,74.57,74.58,22059.0
2019-07-17 15:45:00,74.59,74.61,74.53,74.56,15219.0,74.59,74.61,74.53,74.56,15219.0
2019-07-17 15:50:00,74.57,74.58,74.52,74.54,22693.0,74.57,74.58,74.52,74.54,22693.0
2019-07-17 15:55:00,74.54,74.54,74.29,74.36,143194.0,74.54,74.54,74.29,74.36,143194.0
2019-07-18 09:30:00,74.0,74.14,73.62,74.02,42723.0,74.0,74.14,73.62,74.02,42723.0
2019-07-18 09:35:00,74.02,74.44,74.01,74.33,26038.0,74.02,74.44,74.01,74.33,26038.0
2019-07-18 09:40:00,74.29,74.5,74.29,74.37,12232.0,74.29,74.5,74.29,74.37,12232.0
2019-07-18 09:45:00,74.35,74.66,74.32,74.57,23564.0,74.35,74.66,74.32,74.57,23564.0
2019-07-18 09:50:00,74.53,74.61,74.44,74.55,13701.0,74.53,74.61,74.44,74.55,13701.0
2019-07-18 09:55:00,74.52,74.54,74.42,74.44,8120.0,74.52,74.54,74.42,74.44,8120.0
2019-07-18 10:00:00,74.42,74.45,74.32,74.4,16588.0,74.42,74.45,74.32,74.4,16588.0
2019-07-18 10:05:00,74.41,74.6,74.38,74.55,24922.0,74.41,74.6,74.38,74.55,24922.0
2019-07-18 10:10:00,74.56,74.58,74.45,74.58,10659.0,74.56,74.58,74.45,74.58,10659.0
2019-07-18 10:15:00,74.56,74.64,74.53,74.6,12585.0,74.56,74.64,74.53,74.6,12585.0
2019-07-18 10:20:00,74.61,74.64,74.57,74.57,20700.0,74.61,74.64,74.57,74.57,20700.0
2019-07-18 10:25:00,74.57,74.6,74.51,74.53,17700.0,74.57,74.6,74.51,74.53,17700.0
2019-07-18 10:30:00,74.53,74.6,74.5,74.54,14164.0,74.53,74.6,74.5,74.54,14164.0
2019-07-18 10:35:00,74.53,74.56,74.47,74.48,28825.0,74.53,74.56,74.47,74.48,28825.0
2019-07-18 10:40:00,74.48,74.63,74.45,74.53,25910.0,74.48,74.63,74.45,74.53,25910.0
2019-07-18 10:45:00,74.53,74.56,74.49,74.51,17361.0,74.53,74.56,74.49,74.51,17361.0
2019-07-18 10:50:00,74.52,74.53,74.43,74.51,90890.0,74.52,74.53,74.43,74.51,90890.0
2019-07-18 10:55:00,74.49,74.7,74.47,74.63,21968.0,74.49,74.7,74.47,74.63,21968.0
2019-07-18 11:00:00,74.63,74.7,74.53,74.56,22681.0,74.63,74.7,74.53,74.56,22681.0
2019-07-18 11:05:00,74.57,74.6,74.53,74.57,10232.0,74.57,74.6,74.53,74.57,10232.0
2019-07-18 11:10:00,74.57,74.59,74.5,74.54,13585.0,74.57,74.59,74.5,74.54,13585.0
2019-07-18 11:15:00,74.55,74.58,74.52,74.56,4701.0,74.55,74.58,74.52,74.56,4701.0
2019-07-18 11:20:00,74.55,74.56,74.46,74.5,11439.0,74.55,74.56,74.46,74.5,11439.0
2019-07-18 11:25:00,74.52,74.55,74.48,74.51,8928.0,74.52,74.55,74.48,74.51,8928.0
2019-07-18 11:30:00,74.53,74.55,74.47,74.54,13282.0,74.53,74.55,74.47,74.54,13282.0
2019-07-18 11:35:00,74.53,74.55,74.49,74.53,9790.0,74.53,74.55,74.49,74.53,9790.0
2019-07-18 11:40:00,74.53,74.55,74.46,74.47,13970.0,74.53,74.55,74.46,74.47,13970.0
2019-07-18 11:45:00,74.47,74.58,74.45,74.55,27049.0,74.47,74.58,74.45,74.55,27049.0
2019-07-18 11:50:00,74.55,74.58,74.52,74.56,10724.0,74.55,74.58,74.52,74.56,10724.0
2019-07-18 11:55:00,74.56,74.6,74.56,74.58,40261.0,74.56,74.6,74.56,74.58,40261.0
2019-07-18 12:00:00,74.58,74.74,74.57,74.74,300792.0,74.58,74.74,74.57,74.74,300792.0
2019-07-18 12:05:00,74.73,74.82,74.73,74.8,21199.0,74.73,74.82,74.73,74.8,21199.0
2019-07-18 12:10:00,74.81,74.87,74.8,74.83,12763.0,74.81,74.87,74.8,74.83,12763.0
2019-07-18 12:15:00,74.84,74.94,74.84,74.94,11300.0,74.84,74.94,74.84,74.94,11300.0
2019-07-18 12:20:00,74.95,74.96,74.88,74.9,16227.0,74.95,74.96,74.88,74.9,16227.0
2019-07-18 12:25:00,74.9,74.91,74.77,74.77,14996.0,74.9,74.91,74.77,74.77,14996.0
2019-07-18 12:30:00,74.78,74.8,74.65,74.65,13286.0,74.78,74.8,74.65,74.65,13286.0
2019-07-18 12:35:00,74.66,74.71,74.61,74.64,17105.0,74.66,74.71,74.61,74.64,17105.0
2019-07-18 12:40:00,74.65,74.66,74.61,74.63,4550.0,74.65,74.66,74.61,74.63,4550.0
2019-07-18 12:45:00,74.63,74.76,74.63,74.75,21383.0,74.63,74.76,74.63,74.75,21383.0
2019-07-18 12:50:00,74.74,74.78,74.72,74.75,5447.0,74.74,74.78,74.72,74.75,5447.0
2019-07-18 12:55:00,74.75,74.76,74.72,74.75,8193.0,74.75,74.76,74.72,74.75,8193.0
2019-07-18 13:00:00,74.76,74.82,74.75,74.82,20884.0,74.76,74.82,74.75,74.82,20884.0
2019-07-18 13:05:00,74.83,74.86,74.79,74.82,17308.0,74.83,74.86,74.79,74.82,17308.0
2019-07-18 13:10:00,74.83,74.86,74.81,74.85,10015.0,74.83,74.86,74.81,74.85,10015.0
2019-07-18 13:15:00,74.85,74.92,74.84,74.87,16557.0,74.85,74.92,74.84,74.87,16557.0
2019-07-18 13:20:00,74.87,74.9,74.85,74.9,12133.0,74.87,74.9,74.85,74.9,12133.0
2019-07-18 13:25:00,74.9,74.91,74.83,74.84,16092.0,74.9,74.91,74.83,74.84,16092.0
2019-07-18 13:30:00,74.84,74.85,74.8,74.8,10240.0,74.84,74.85,74.8,74.8,10240.0
2019-07-18 13:35:00,74.81,74.82,74.79,74.79,5634.0,74.81,74.82,74.79,74.79,5634.0
2019-07-18 13:40:00,74.79,74.79,74.75,74.77,6938.0,74.79,74.79,74.75,74.77,6938.0
2019-07-18 13:45:00,74.77,74.8,74.7,74.71,14023.0,74.77,74.8,74.7,74.71,14023.0
2019-07-18 13:50:00,74.71,74.73,74.7,74.71,6248.0,74.71,74.73,74.7,74.71,6248.0
2019-07-18 13:55:00,74.71,74.74,74.69,74.72,56211.0,74.71,74.74,74.69,74.72,56211.0
2019-07-18 14:00:00,74.72,74.75,74.69,74.7,14577.0,74.72,74.75,74.69,74.7,14577.0
2019-07-18 14:05:00,74.7,74.72,74.67,74.69,10409.0,74.7,74.72,74.67,74.69,10409.0
2019-07-18 14:10:00,74.71,74.75,74.69,74.72,8900.0,74.71,74.75,74.69,74.72,8900.0
2019-07-18 14:15:00,74.72,74.78,74.7,74.77,11566.0,74.72,74.78,74.7,74.77,11566.0
2019-07-18 14:20:00,74.79,74.81,74.75,74.79,18162.0,74.79,74.81,74.75,74.79,18162.0
2019-07-18 14:25:00,74.8,74.85,74.77,74.82,12403.0,74.8,74.85,74.77,74.82,12403.0
2019-07-18 14:30:00,74.83,74.87,74.82,74.86,46959.0,74.83,74.87,74.82,74.86,46959.0
2019-07-18 14:35:00,74.86,74.98,74.86,74.98,16733.0,74.86,74.98,74.86,74.98,16733.0
2019-07-18 14:40:00,74.98,75.04,74.96,74.98,24791.0,74.98,75.04,74.96,74.98,24791.0
2019-07-18 14:45:00,74.99,75.0,74.93,74.94,8023.0,74.99,75.0,74.93,74.94,8023.0
2019-07-18 14:50:00,74.93,74.93,74.89,74.9,10492.0,74.93,74.93,74.89,74.9,10492.0
2019-07-18 14:55:00,74.91,74.95,74.89,74.94,11416.0,74.91,74.95,74.89,74.94,11416.0
2019-07-18 15:00:00,74.96,75.01,74.94,74.97,17721.0,74.96,75.01,74.94,74.97,17721.0
2019-07-18 15:05:00,74.96,74.96,74.92,74.95,13321.0,74.96,74.96,74.92,74.95,13321.0
2019-07-18 15:10:00,74.96,74.96,74.88,74.9,117455.0,74.96,74.96,74.88,74.9,117455.0
2019-07-18 15:15:00,74.89,74.89,74.73,74.78,61693.0,74.89,74.89,74.73,74.78,61693.0
2019-07-18 15:20:00,74.78,74.79,74.7,74.7,12445.0,74.78,74.79,74.7,74.7,12445.0
2019-07-18 15:25:00,74.69,74.73,74.64,74.7,14317.0,74.69,74.73,74.64,74.7,14317.0
2019-07-18 15:30:00,74.69,74.73,74.64,74.73,28676.0,74.69,74.73,74.64,74.73,28676.0
2019-07-18 15:35:00,74.74,74.78,74.73,74.75,19800.0,74.74,74.78,74.73,74.75,19800.0
2019-07-18 15:40:00,74.76,74.77,74.7,74.71,21149.0,74.76,74.77,74.7,74.71,21149.0
2019-07-18 15:45:00,74.71,74.72,74.64,74.67,24679.0,74.71,74.72,74.64,74.67,24679.0
2019-07-18 15:50:00,74.66,74.68,74.6,74.64,45585.0,74.66,74.68,74.6,74.64,45585.0
2019-07-18 15:55:00,74.66,74.72,74.66,74.72,130704.0,74.66,74.72,74.66,74.72,130704.0
2019-07-19 09:30:00,74.8,74.93,74.65,74.75,85234.0,74.8,74.93,74.65,74.75,85234.0
2019-07-19 09:35:00,74.73,74.85,74.62,74.78,15268.0,74.73,74.85,74.62,74.78,15268.0
2019-07-19 09:40:00,74.76,74.77,74.59,74.62,12937.0,74.76,74.77,74.59,74.62,12937.0
2019-07-19 09:45:00,74.62,74.7,74.59,74.62,8162.0,74.62,74.7,74.59,74.62,8162.0
2019-07-19 09:50:00,74.71,74.78,74.65,74.72,12646.0,74.71,74.78,74.65,74.72,12646.0
2019-07-19 09:55:00,74.71,74.79,74.59,74.77,12727.0,74.71,74.79,74.59,74.77,12727.0
2019-07-19 10:00:00,74.79,74.88,74.72,74.8,18281.0,74.79,74.88,74.72,74.8,18281.0
2019-07-19 10:05:00,74.8,74.8,74.54,74.55,14437.0,74.8,74.8,74.54,74.55,14437.0
2019-07-19 10:10:00,74.53,74.66,74.53,74.55,12060.0,74.53,74.66,74.53,74.55,12060.0
2019-07-19 10:15:00,74.53,74.58,74.46,74.52,12292.0,74.53,74.58,74.46,74.52,12292.0
2019-07-19 10:20:00,74.52,74.52,74.41,74.48,10786.0,74.52,74.52,74.41,74.48,10786.0
2019-07-19 10:25:00,74.49,74.56,74.32,74.4,12536.0,74.49,74.56,74.32,74.4,12536.0
2019-07-19 10:30:00,74.4,74.53,74.35,74.35,13026.0,74.4,74.53,74.35,74.35,13026.0
2019-07-19 10:35:00,74.37,74.41,74.3,74.3,11770.0,74.37,74.41,74.3,74.3,11770.0
2019-07-19 10:40:00,74.3,74.36,74.26,74.31,9020.0,74.3,74.36,74.26,74.31,9020.0
2019-07-19 10:45:00,74.3,74.31,74.18,74.22,11950.0,74.3,74.31,74.18,74.22,11950.0
2019-07-19 10:50:00,74.2,74.23,74.14,74.2,12066.0,74.2,74.23,74.14,74.2,12066.0
2019-07-19 10:55:00,74.19,74.32,74.15,74.27,13203.0,74.19,74.32,74.15,74.27,13203.0
2019-07-19 11:00:00,74.28,74.4,74.22,74.39,8225.0,74.28,74.4,74.22,74.39,8225.0
2019-07-19 11:05:00,74.38,74.45,74.32,74.45,7894.0,74.38,74.45,74.32,74.45,7894.0
2019-07-19 11:10:00,74.43,74.58,74.43,74.55,6344.0,74.43,74.58,74.43,74.55,6344.0
2019-07-19 11:15:00,74.55,74.55,74.49,74.5,5519.0,74.55,74.55,74.49,74.5,5519.0
2019-07-19 11:20:00,74.52,74.58,74.45,74.58,10428.0,74.52,74.58,74.45,74.58,10428.0
2019-07-19 11:25:00,74.56,74.59,74.49,74.53,7082.0,74.56,74.59,74.49,74.53,7082.0
2019-07-19 11:30:00,74.53,74.54,74.47,74.5,3760.0,74.53,74.54,74.47,74.5,3760.0
2019-07-19 11:35:00,74.5,74.51,74.38,74.38,7434.0,74.5,74.51,74.38,74.38,7434.0
2019-07-19 11:40:00,74.39,74.39,74.23,74.26,12030.0,74.39,74.39,74.23,74.26,12030.0
2019-07-19 11:45:00,74.25,74.33,74.13,74.33,16790.0,74.25,74.33,74.13,74.33,16790.0
2019-07-19 11:50:00,74.33,74.36,74.26,74.3,7571.0,74.33,74.36,74.26,74.3,7571.0
2019-07-19 11:55:00,74.29,74.3,74.25,74.27,8305.0,74.29,74.3,74.25,74.27,8305.0
2019-07-19 12:00:00,74.28,74.38,74.28,74.38,6342.0,74.28,74.38,74.28,74.38,6342.0
2019-07-19 12:05:00,74.38,74.41,74.33,74.39,6211.0,74.38,74.41,74.33,74.39,6211.0
2019-07-19 12:10:00,74.4,74.44,74.35,74.43,24010.0,74.4,74.44,74.35,74.43,24010.0
2019-07-19 12:15:00,74.44,74.45,74.37,74.43,9140.0,74.44,74.45,74.37,74.43,9140.0
2019-07-19 12:20:00,74.42,74.45,74.39,74.4,6345.0,74.42,74.45,74.39,74.4,6345.0
2019-07-19 12:25:00,74.4,74.56,74.39,74.55,6983.0,74.4,74.56,74.39,74.55,6983.0
2019-07-19 12:30:00,74.56,74.62,74.55,74.56,8753.0,74.56,74.62,74.55,74.56,8753.0
2019-07-19 12:35:00,74.53,74.56,74.51,74.52,22507.0,74.53,74.56,74.51,74.52,22507.0
2019-07-19 12:40:00,74.52,74.61,74.51,74.59,6193.0,74.52,74.61,74.51,74.59,6193.0
2019-07-19 12:45:00,74.58,74.58,74.52,74.57,6579.0,74.58,74.58,74.52,74.57,6579.0
2019-07-19 12:50:00,74.57,74.62,74.53,74.53,12366.0,74.57,74.62,74.53,74.53,12366.0
2019-07-19 12:55:00,74.53,74.53,74.45,74.47,6824.0,74.53,74.53,74.45,74.47,6824.0
2019-07-19 13:00:00,74.47,74.47,74.37,74.37,7012.0,74.47,74.47,74.37,74.37,7012.0
2019-07-19 13:05:00,74.37,74.44,74.36,74.39,10678.0,74.37,74.44,74.36,74.39,10678.0
2019-07-19 13:10:00,74.39,74.44,74.39,74.44,6926.0,74.39,74.44,74.39,74.44,6926.0
2019-07-19 13:15:00,74.43,74.43,74.37,74.37,6700.0,74.43,74.43,74.37,74.37,6700.0
2019-07-19 13:20:00,74.38,74.39,74.35,74.35,4319.0,74.38,74.39,74.35,74.35,4319.0
2019-07-19 13:25:00,74.36,74.42,74.36,74.39,5131.0,74.36,74.42,74.36,74.39,5131.0
2019-07-19 13:30:00,74.38,74.39,74.33,74.33,6000.0,74.38,74.39,74.33,74.33,6000.0
2019-07-19 13:35:00,74.32,74.32,74.23,74.24,7149.0,74.32,74.32,74.23,74.24,7149.0
2019-07-19 13:40:00,74.23,74.26,74.21,74.25,4621.0,74.23,74.26,74.21,74.25,4621.0
2019-07-19 13:45:00,74.25,74.31,74.21,74.31,9442.0,74.25,74.31,74.21,74.31,9442.0
2019-07-19 13:50:00,74.3,74.33,74.28,74.3,8130.0,74.3,74.33,74.28,74.3,8130.0
2019-07-19 13:55:00,74.3,74.31,74.23,74.31,8715.0,74.3,74.31,74.23,74.31,8715.0
2019-07-19 14:00:00,74.31,74.38,74.3,74.31,6826.0,74.31,74.38,74.3,74.31,6826.0
2019-07-19 14:05:00,74.31,74.31,74.19,74.2,11916.0,74.31,74.31,74.19,74.2,11916.0
2019-07-19 14:10:00,74.18,74.19,74.04,74.07,14652.0,74.18,74.19,74.04,74.07,14652.0
2019-07-19 14:15:00,74.07,74.07,73.93,73.94,52744.0,74.07,74.07,73.93,73.94,52744.0
2019-07-19 14:20:00,73.93,73.99,73.85,73.86,15012.0,73.93,73.99,73.85,73.86,15012.0
2019-07-19 14:25:00,73.85,73.88,73.75,73.78,20000.0,73.85,73.88,73.75,73.78,20000.0
2019-07-19 14:30:00,73.78,73.82,73.71,73.72,12513.0,73.78,73.82,73.71,73.72,12513.0
2019-07-19 14:35:00,73.72,73.75,73.65,73.71,16743.0,73.72,73.75,73.65,73.71,16743.0
2019-07-19 14:40:00,73.72,73.76,73.67,73.68,9478.0,73.72,73.76,73.67,73.68,9478.0
2019-07-19 14:45:00,73.68,73.69,73.63,73.69,10484.0,73.68,73.69,73.63,73.69,10484.0
2019-07-19 14:50:00,73.69,73.72,73.65,73.66,24734.0,73.69,73.72,73.65,73.66,24734.0
2019-07-19 14:55:00,73.66,73.66,73.6,73.62,15385.0,73.66,73.66,73.6,73.62,15385.0
2019-07-19 15:00:00,73.62,73.63,73.44,73.44,37690.0,73.62,73.63,73.44,73.44,37690.0
2019-07-19 15:05:00,73.43,73.46,73.36,73.36,29423.0,73.43,73.46,73.36,73.36,29423.0
2019-07-19 15:10:00,73.37,73.38,73.26,73.36,26377.0,73.37,73.38,73.26,73.36,26377.0
2019-07-19 15:15:00,73.37,73.38,73.17,73.2,25680.0,73.37,73.38,73.17,73.2,25680.0
2019-07-19 15:20:00,73.19,73.2,73.05,73.17,46186.0,73.19,73.2,73.05,73.17,46186.0
2019-07-19 15:25:00,73.18,73.2,73.08,73.16,35156.0,73.18,73.2,73.08,73.16,35156.0
2019-07-19 15:30:00,73.16,73.21,73.1,73.14,31762.0,73.16,73.21,73.1,73.14,31762.0
2019-07-19 15:35:00,73.14,73.2,73.11,73.2,27163.0,73.14,73.2,73.11,73.2,27163.0
2019-07-19 15:40:00,73.19,73.22,73.12,73.21,36002.0,73.19,73.22,73.12,73.21,36002.0
2019-07-19 15:45:00,73.2,73.2,73.01,73.03,33900.0,73.2,73.2,73.01,73.03,33900.0
2019-07-19 15:50:00,73.03,73.05,73.01,73.02,69460.0,73.03,73.05,73.01,73.02,69460.0
2019-07-19 15:55:00,73.01,73.02,72.87,72.92,198091.0,73.01,73.02,72.87,72.92,198091.0
2019-07-22 09:30:00,73.4,73.4,72.98,73.29,102550.0,73.4,73.4,72.98,73.29,102550.0
2019-07-22 09:35:00,73.25,73.42,73.04,73.27,17867.0,73.25,73.42,73.04,73.27,17867.0
2019-07-22 09:40:00,73.3,73.48,73.0,73.01,48533.0,73.3,73.48,73.0,73.01,48533.0
2019-07-22 09:45:00,73.0,73.05,72.73,73.02,42889.0,73.0,73.05,72.73,73.02,42889.0
2019-07-22 09:50:00,73.05,73.48,73.05,73.41,26910.0,73.05,73.48,73.05,73.41,26910.0
2019-07-22 09:55:00,73.42,73.57,73.4,73.46,32436.0,73.42,73.57,73.4,73.46,32436.0
2019-07-22 10:00:00,73.5,73.74,73.49,73.62,28497.0,73.5,73.74,73.49,73.62,28497.0
2019-07-22 10:05:00,73.6,73.78,73.55,73.71,31221.0,73.6,73.78,73.55,73.71,31221.0
2019-07-22 10:10:00,73.75,73.8,73.63,73.72,13973.0,73.75,73.8,73.63,73.72,13973.0
2019-07-22 10:15:00,73.72,73.81,73.53,73.53,15354.0,73.72,73.81,73.53,73.53,15354.0
2019-07-22 10:20:00,73.54,73.64,73.46,73.57,15950.0,73.54,73.64,73.46,73.57,15950.0
2019-07-22 10:25:00,73.57,73.82,73.57,73.72,11918.0,73.57,73.82,73.57,73.72,11918.0
2019-07-22 10:30:00,73.74,73.85,73.74,73.75,17830.0,73.74,73.85,73.74,73.75,17830.0
2019-07-22 10:35:00,73.77,73.85,73.71,73.73,18196.0,73.77,73.85,73.71,73.73,18196.0
2019-07-22 10:40:00,73.76,73.76,73.52,73.56,9374.0,73.76,73.76,73.52,73.56,9374.0
2019-07-22 10:45:00,73.56,73.72,73.52,73.69,13454.0,73.56,73.72,73.52,73.69,13454.0
2019-07-22 10:50:00,73.69,73.71,73.6,73.62,23858.0,73.69,73.71,73.6,73.62,23858.0
2019-07-22 10:55:00,73.62,73.62,73.45,73.45,19406.0,73.62,73.62,73.45,73.45,19406.0
2019-07-22 11:00:00,73.46,73.52,73.24,73.25,44259.0,73.46,73.52,73.24,73.25,44259.0
2019-07-22 11:05:00,73.3,73.39,73.24,73.29,16004.0,73.3,73.39,73.24,73.29,16004.0
2019-07-22 11:10:00,73.28,73.28,73.16,73.2,18752.0,73.28,73.28,73.16,73.2,18752.0
2019-07-22 11:15:00,73.23,73.24,73.06,73.22,19830.0,73.23,73.24,73.06,73.22,19830.0
2019-07-22 11:20:00,73.2,73.2,73.08,73.11,17508.0,73.2,73.2,73.08,73.11,17508.0
2019-07-22 11:25:00,73.11,73.24,73.11,73.22,25468.0,73.11,73.24,73.11,73.22,25468.0
2019-07-22 11:30:00,73.22,73.22,73.08,73.13,16250.0,73.22,73.22,73.08,73.13,16250.0
2019-07-22 11:35:00,73.12,73.15,73.05,73.14,8750.0,73.12,73.15,73.05,73.14,8750.0
2019-07-22 11:40:00,73.15,73.17,73.09,73.1,14013.0,73.15,73.17,73.09,73.1,14013.0
2019-07-22 11:45:00,73.09,73.11,72.99,73.0,33557.0,73.09,73.11,72.99,73.0,33557.0
2019-07-22 11:50:00,73.01,73.14,73.01,73.09,18202.0,73.01,73.14,73.01,73.09,18202.0
2019-07-22 11:55:00,73.08,73.09,73.04,73.05,11022.0,73.08,73.09,73.04,73.05,11022.0
2019-07-22 12:00:00,73.04,73.06,72.93,72.96,14592.0,73.04,73.06,72.93,72.96,14592.0
2019-07-22 12:05:00,72.96,72.99,72.91,72.94,13869.0,72.96,72.99,72.91,72.94,13869.0
2019-07-22 12:10:00,72.93,73.09,72.93,73.06,18798.0,72.93,73.09,72.93,73.06,18798.0
2019-07-22 12:15:00,73.05,73.14,73.0,73.09,19753.0,73.05,73.14,73.0,73.09,19753.0
2019-07-22 12:20:00,73.09,73.12,73.05,73.1,15766.0,73.09,73.12,73.05,73.1,15766.0
2019-07-22 12:25:00,73.11,73.13,73.06,73.08,19829.0,73.11,73.13,73.06,73.08,19829.0
2019-07-22 12:30:00,73.09,73.19,73.06,73.08,19267.0,73.09,73.19,73.06,73.08,19267.0
2019-07-22 12:35:00,73.07,73.15,73.01,73.1,37497.0,73.07,73.15,73.01,73.1,37497.0
2019-07-22 12:40:00,73.09,73.14,73.04,73.11,24170.0,73.09,73.14,73.04,73.11,24170.0
2019-07-22 12:45:00,73.11,73.21,73.06,73.09,63128.0,73.11,73.21,73.06,73.09,63128.0
2019-07-22 12:50:00,73.09,73.15,73.06,73.1,43111.0,73.09,73.15,73.06,73.1,43111.0
2019-07-22 12:55:00,73.09,73.18,73.08,73.12,63750.0,73.09,73.18,73.08,73.12,63750.0
2019-07-22 13:00:00,73.12,73.13,73.04,73.07,20352.0,73.12,73.13,73.04,73.07,20352.0
2019-07-22 13:05:00,73.07,73.1,73.06,73.07,10820.0,73.07,73.1,73.06,73.07,10820.0
2019-07-22 13:10:00,73.06,73.08,72.98,73.05,24872.0,73.06,73.08,72.98,73.05,24872.0
2019-07-22 13:15:00,73.05,73.16,73.05,73.08,24766.0,73.05,73.16,73.05,73.08,24766.0
2019-07-22 13:20:00,73.08,73.26,73.07,73.19,88739.0,73.08,73.26,73.07,73.19,88739.0
2019-07-22 13:25:00,73.19,73.25,73.12,73.13,48356.0,73.19,73.25,73.12,73.13,48356.0
2019-07-22 13:30:00,73.13,73.36,73.1,73.33,41795.0,73.13,73.36,73.1,73.33,41795.0
2019-07-22 13:35:00,73.34,73.38,73.29,73.33,13625.0,73.34,73.38,73.29,73.33,13625.0
2019-07-22 13:40:00,73.34,73.38,73.3,73.3,19853.0,73.34,73.38,73.3,73.3,19853.0
2019-07-22 13:45:00,73.31,73.34,73.2,73.26,26476.0,73.31,73.34,73.2,73.26,26476.0
2019-07-22 13:50:00,73.25,73.34,73.25,73.33,14120.0,73.25,73.34,73.25,73.33,14120.0
2019-07-22 13:55:00,73.33,73.38,73.27,73.31,10800.0,73.33,73.38,73.27,73.31,10800.0
2019-07-22 14:00:00,73.31,73.35,73.17,73.23,37260.0,73.31,73.35,73.17,73.23,37260.0
2019-07-22 14:05:00,73.24,73.37,73.24,73.33,54350.0,73.24,73.37,73.24,73.33,54350.0
2019-07-22 14:10:00,73.3,73.31,73.2,73.2,15087.0,73.3,73.31,73.2,73.2,15087.0
2019-07-22 14:15:00,73.2,73.24,73.13,73.16,16640.0,73.2,73.24,73.13,73.16,16640.0
2019-07-22 14:20:00,73.16,73.18,73.12,73.17,13128.0,73.16,73.18,73.12,73.17,13128.0
2019-07-22 14:25:00,73.17,73.17,73.11,73.13,18592.0,73.17,73.17,73.11,73.13,18592.0
2019-07-22 14:30:00,73.13,73.17,73.11,73.16,12637.0,73.13,73.17,73.11,73.16,12637.0
2019-07-22 14:35:00,73.15,73.15,72.94,73.0,45982.0,73.15,73.15,72.94,73.0,45982.0
2019-07-22 14:40:00,72.99,73.0,72.92,72.94,20653.0,72.99,73.0,72.92,72.94,20653.0
2019-07-22 14:45:00,72.95,73.01,72.94,72.95,15886.0,72.95,73.01,72.94,72.95,15886.0
2019-07-22 14:50:00,72.95,72.97,72.9,72.92,16377.0,72.95,72.97,72.9,72.92,16377.0
2019-07-22 14:55:00,72.92,73.01,72.91,73.0,22899.0,72.92,73.01,72.91,73.0,22899.0
2019-07-22 15:00:00,72.99,73.15,72.99,73.07,38417.0,72.99,73.15,72.99,73.07,38417.0
2019-07-22 15:05:00,73.07,73.14,73.04,73.04,26159.0,73.07,73.14,73.04,73.04,26159.0
2019-07-22 15:10:00,73.03,73.09,73.02,73.09,31803.0,73.03,73.09,73.02,73.09,31803.0
2019-07-22 15:15:00,73.1,73.21,73.07,73.09,26023.0,73.1,73.21,73.07,73.09,26023.0
2019-07-22 15:20:00,73.09,73.12,72.92,72.96,28879.0,73.09,73.12,72.92,72.96,28879.0
2019-07-22 15:25:00,72.95,73.0,72.94,73.0,18588.0,72.95,73.0,72.94,73.0,18588.0
2019-07-22 15:30:00,72.98,72.98,72.88,72.89,34833.0,72.98,72.98,72.88,72.89,34833.0
2019-07-22 15:35:00,72.89,73.01,72.89,72.95,41380.0,72.89,73.01,72.89,72.95,41380.0
2019-07-22 15:40:00,72.94,72.94,72.82,72.84,40196.0,72.94,72.94,72.82,72.84,40196.0
2019-07-22 15:45:00,72.84,72.86,72.7,72.78,81763.0,72.84,72.86,72.7,72.78,81763.0
2019-07-22 15:50:00,72.79,72.81,72.68,72.69,123847.0,72.79,72.81,72.68,72.69,123847.0
2019-07-22 15:55:00,72.61,72.7,72.49,72.66,231954.0,72.61,72.7,72.49,72.66,231954.0
2019-07-23 09:30:00,71.99,72.66,71.1,71.9,232664.0,71.99,72.66,71.1,71.9,232664.0
2019-07-23 09:35:00,71.89,73.0,71.83,72.89,74676.0,71.89,73.0,71.83,72.89,74676.0
2019-07-23 09:40:00,72.81,72.87,71.76,72.0,111998.0,72.81,72.87,71.76,72.0,111998.0
2019-07-23 09:45:00,71.97,72.08,71.35,71.68,72946.0,71.97,72.08,71.35,71.68,72946.0
2019-07-23 09:50:00,71.67,71.84,71.17,71.76,57897.0,71.67,71.84,71.17,71.76,57897.0
2019-07-23 09:55:00,71.74,71.99,71.74,71.95,30420.0,71.74,71.99,71.74,71.95,30420.0
2019-07-23 10:00:00,71.87,72.09,71.72,71.97,50693.0,71.87,72.09,71.72,71.97,50693.0
2019-07-23 10:05:00,71.97,72.0,71.56,71.6,77864.0,71.97,72.0,71.56,71.6,77864.0
2019-07-23 10:10:00,71.59,71.87,71.55,71.75,36804.0,71.59,71.87,71.55,71.75,36804.0
2019-07-23 10:15:00,71.79,72.16,71.79,71.87,31603.0,71.79,72.16,71.79,71.87,31603.0
2019-07-23 10:20:00,71.86,71.91,71.71,71.77,27551.0,71.86,71.91,71.71,71.77,27551.0
2019-07-23 10:25:00,71.85,71.85,71.55,71.66,25863.0,71.85,71.85,71.55,71.66,25863.0
2019-07-23 10:30:00,71.63,71.77,71.52,71.7,50549.0,71.63,71.77,71.52,71.7,50549.0
2019-07-23 10:35:00,71.7,71.99,71.64,71.99,31094.0,71.7,71.99,71.64,71.99,31094.0
2019-07-23 10:40:00,72.0,72.14,71.86,72.14,47570.0,72.0,72.14,71.86,72.14,47570.0
2019-07-23 10:45:00,72.16,72.57,72.15,72.56,32225.0,72.16,72.57,72.15,72.56,32225.0
2019-07-23 10:50:00,72.56,72.79,72.55,72.78,60376.0,72.56,72.79,72.55,72.78,60376.0
2019-07-23 10:55:00,72.77,72.86,72.69,72.73,48235.0,72.77,72.86,72.69,72.73,48235.0
2019-07-23 11:00:00,72.71,72.96,72.69,72.94,25935.0,72.71,72.96,72.69,72.94,25935.0
2019-07-23 11:05:00,72.93,72.99,72.85,72.94,24952.0,72.93,72.99,72.85,72.94,24952.0
2019-07-23 11:10:00,72.96,73.12,72.94,73.08,29731.0,72.96,73.12,72.94,73.08,29731.0
2019-07-23 11:15:00,73.06,73.23,73.06,73.23,29700.0,73.06,73.23,73.06,73.23,29700.0
2019-07-23 11:20:00,73.22,73.38,73.22,73.37,17163.0,73.22,73.38,73.22,73.37,17163.0
2019-07-23 11:25:00,73.36,73.4,73.2,73.34,34951.0,73.36,73.4,73.2,73.34,34951.0
2019-07-23 11:30:00,73.34,73.38,73.08,73.21,41507.0,73.34,73.38,73.08,73.21,41507.0
2019-07-23 11:35:00,73.27,73.34,73.17,73.27,24290.0,73.27,73.34,73.17,73.27,24290.0
2019-07-23 11:40:00,73.27,73.55,73.25,73.54,28922.0,73.27,73.55,73.25,73.54,28922.0
2019-07-23 11:45:00,73.54,73.6,73.38,73.38,38697.0,73.54,73.6,73.38,73.38,38697.0
2019-07-23 11:50:00,73.38,73.38,73.19,73.22,46774.0,73.38,73.38,73.19,73.22,46774.0
2019-07-23 11:55:00,73.19,73.29,73.12,73.17,92308.0,73.19,73.29,73.12,73.17,92308.0
2019-07-23 12:00:00,73.18,73.24,73.13,73.23,31453.0,73.18,73.24,73.13,73.23,31453.0
2019-07-23 12:05:00,73.22,73.31,73.2,73.25,16713.0,73.22,73.31,73.2,73.25,16713.0
2019-07-23 12:10:00,73.21,73.31,73.2,73.28,10448.0,73.21,73.31,73.2,73.28,10448.0
2019-07-23 12:15:00,73.28,73.37,73.24,73.3,26850.0,73.28,73.37,73.24,73.3,26850.0
2019-07-23 12:20:00,73.29,73.3,73.19,73.22,23312.0,73.29,73.3,73.19,73.22,23312.0
2019-07-23 12:25:00,73.21,73.22,73.11,73.19,17564.0,73.21,73.22,73.11,73.19,17564.0
2019-07-23 12:30:00,73.18,73.25,73.15,73.23,37655.0,73.18,73.25,73.15,73.23,37655.0
2019-07-23 12:35:00,73.24,73.34,73.22,73.23,14059.0,73.24,73.34,73.22,73.23,14059.0
2019-07-23 12:40:00,73.22,73.3,73.16,73.26,12940.0,73.22,73.3,73.16,73.26,12940.0
2019-07-23 12:45:00,73.26,73.3,73.25,73.26,14055.0,73.26,73.3,73.25,73.26,14055.0
2019-07-23 12:50:00,73.27,73.29,73.2,73.2,8831.0,73.27,73.29,73.2,73.2,8831.0
2019-07-23 12:55:00,73.22,73.3,73.21,73.28,10884.0,73.22,73.3,73.21,73.28,10884.0
2019-07-23 13:00:00,73.27,73.28,73.22,73.26,7400.0,73.27,73.28,73.22,73.26,7400.0
2019-07-23 13:05:00,73.27,73.29,73.01,73.01,43294.0,73.27,73.29,73.01,73.01,43294.0
2019-07-23 13:10:00,73.03,73.21,72.96,73.15,54542.0,73.03,73.21,72.96,73.15,54542.0
2019-07-23 13:15:00,73.14,73.31,73.13,73.25,20983.0,73.14,73.31,73.13,73.25,20983.0
2019-07-23 13:20:00,73.25,73.26,73.15,73.2,12749.0,73.25,73.26,73.15,73.2,12749.0
2019-07-23 13:25:00,73.21,73.26,73.09,73.11,11525.0,73.21,73.26,73.09,73.11,11525.0
2019-07-23 13:30:00,73.1,73.18,73.09,73.17,13850.0,73.1,73.18,73.09,73.17,13850.0
2019-07-23 13:35:00,73.17,73.31,73.15,73.31,24848.0,73.17,73.31,73.15,73.31,24848.0
2019-07-23 13:40:00,73.31,73.65,73.31,73.51,47610.0,73.31,73.65,73.31,73.51,47610.0
2019-07-23 13:45:00,73.5,73.55,73.38,73.44,11606.0,73.5,73.55,73.38,73.44,11606.0
2019-07-23 13:50:00,73.45,73.5,73.42,73.49,10801.0,73.45,73.5,73.42,73.49,10801.0
2019-07-23 13:55:00,73.49,73.64,73.48,73.64,19060.0,73.49,73.64,73.48,73.64,19060.0
2019-07-23 14:00:00,73.67,73.7,73.62,73.64,16957.0,73.67,73.7,73.62,73.64,16957.0
2019-07-23 14:05:00,73.64,73.64,73.57,73.57,12909.0,73.64,73.64,73.57,73.57,12909.0
2019-07-23 14:10:00,73.57,73.73,73.56,73.73,14154.0,73.57,73.73,73.56,73.73,14154.0
2019-07-23 14:15:00,73.75,73.81,73.71,73.79,10386.0,73.75,73.81,73.71,73.79,10386.0
2019-07-23 14:20:00,73.8,73.8,73.71,73.73,15846.0,73.8,73.8,73.71,73.73,15846.0
2019-07-23 14:25:00,73.72,73.83,73.7,73.83,15226.0,73.72,73.83,73.7,73.83,15226.0
2019-07-23 14:30:00,73.82,73.9,73.79,73.83,19627.0,73.82,73.9,73.79,73.83,19627.0
2019-07-23 14:35:00,73.86,73.94,73.84,73.93,17967.0,73.86,73.94,73.84,73.93,17967.0
2019-07-23 14:40:00,73.92,73.95,73.87,73.92,21340.0,73.92,73.95,73.87,73.92,21340.0
2019-07-23 14:45:00,73.92,74.03,73.9,73.97,24595.0,73.92,74.03,73.9,73.97,24595.0
2019-07-23 14:50:00,73.98,74.05,73.88,73.9,19851.0,73.98,74.05,73.88,73.9,19851.0
2019-07-23 14:55:00,73.91,74.03,73.91,73.91,12367.0,73.91,74.03,73.91,73.91,12367.0
2019-07-23 15:00:00,73.91,73.91,73.76,73.77,14244.0,73.91,73.91,73.76,73.77,14244.0
2019-07-23 15:05:00,73.77,73.81,73.76,73.76,20442.0,73.77,73.81,73.76,73.76,20442.0
2019-07-23 15:10:00,73.76,73.84,73.75,73.84,13263.0,73.76,73.84,73.75,73.84,13263.0
2019-07-23 15:15:00,73.85,73.92,73.85,73.91,15946.0,73.85,73.92,73.85,73.91,15946.0
2019-07-23 15:20:00,73.91,74.06,73.9,74.06,27052.0,73.91,74.06,73.9,74.06,27052.0
2019-07-23 15:25:00,74.06,74.21,74.05,74.2,49828.0,74.06,74.21,74.05,74.2,49828.0
2019-07-23 15:30:00,74.2,74.26,74.1,74.21,39186.0,74.2,74.26,74.1,74.21,39186.0
2019-07-23 15:35:00,74.22,74.26,74.18,74.22,26729.0,74.22,74.26,74.18,74.22,26729.0
2019-07-23 15:40:00,74.21,74.25,74.15,74.25,66691.0,74.21,74.25,74.15,74.25,66691.0
2019-07-23 15:45:00,74.25,74.37,74.24,74.34,68695.0,74.25,74.37,74.24,74.34,68695.0
2019-07-23 15:50:00,74.32,74.43,74.32,74.36,48326.0,74.32,74.43,74.32,74.36,48326.0
2019-07-23 15:55:00,74.34,74.4,74.18,74.28,202565.0,74.34,74.4,74.18,74.28,202565.0
2019-07-24 09:30:00,74.14,74.24,73.8,73.81,72710.0,74.14,74.24,73.8,73.81,72710.0
2019-07-24 09:35:00,73.84,74.15,73.71,73.95,18083.0,73.84,74.15,73.71,73.95,18083.0
2019-07-24 09:40:00,73.97,74.46,73.97,74.46,7577.0,73.97,74.46,73.97,74.46,7577.0
2019-07-24 09:45:00,74.46,74.69,74.45,74.65,17337.0,74.46,74.69,74.45,74.65,17337.0
2019-07-24 09:50:00,74.65,74.84,74.64,74.68,24330.0,74.65,74.84,74.64,74.68,24330.0
2019-07-24 09:55:00,74.7,74.84,74.67,74.78,16781.0,74.7,74.84,74.67,74.78,16781.0
2019-07-24 10:00:00,74.76,74.96,74.71,74.96,69649.0,74.76,74.96,74.71,74.96,69649.0
2019-07-24 10:05:00,74.95,74.98,74.84,74.85,27000.0,74.95,74.98,74.84,74.85,27000.0
2019-07-24 10:10:00,74.84,74.86,74.69,74.73,21175.0,74.84,74.86,74.69,74.73,21175.0
2019-07-24 10:15:00,74.76,74.82,74.53,74.53,28336.0,74.76,74.82,74.53,74.53,28336.0
2019-07-24 10:20:00,74.53,74.64,74.49,74.58,14383.0,74.53,74.64,74.49,74.58,14383.0
2019-07-24 10:25:00,74.55,74.64,74.53,74.59,10237.0,74.55,74.64,74.53,74.59,10237.0
2019-07-24 10:30:00,74.62,74.71,74.57,74.69,61544.0,74.62,74.71,74.57,74.69,61544.0
2019-07-24 10:35:00,74.73,74.9,74.68,74.86,15364.0,74.73,74.9,74.68,74.86,15364.0
2019-07-24 10:40:00,74.86,75.01,74.85,74.96,25249.0,74.86,75.01,74.85,74.96,25249.0
2019-07-24 10:45:00,74.95,74.95,74.78,74.83,12567.0,74.95,74.95,74.78,74.83,12567.0
2019-07-24 10:50:00,74.84,74.92,74.78,74.92,22109.0,74.84,74.92,74.78,74.92,22109.0
2019-07-24 10:55:00,74.91,74.91,74.81,74.84,31652.0,74.91,74.91,74.81,74.84,31652.0
2019-07-24 11:00:00,74.84,74.84,74.74,74.81,24023.0,74.84,74.84,74.74,74.81,24023.0
2019-07-24 11:05:00,74.8,74.8,74.74,74.77,10006.0,74.8,74.8,74.74,74.77,10006.0
2019-07-24 11:10:00,74.76,74.79,74.72,74.72,10242.0,74.76,74.79,74.72,74.72,10242.0
2019-07-24 11:15:00,74.71,74.84,74.71,74.8,16288.0,74.71,74.84,74.71,74.8,16288.0
2019-07-24 11:20:00,74.83,74.85,74.77,74.82,26841.0,74.83,74.85,74.77,74.82,26841.0
2019-07-24 11:25:00,74.83,75.06,74.78,75.03,15020.0,74.83,75.06,74.78,75.03,15020.0
2019-07-24 11:30:00,75.02,75.04,74.99,74.99,10420.0,75.02,75.04,74.99,74.99,10420.0
2019-07-24 11:35:00,74.98,75.15,74.97,75.12,12787.0,74.98,75.15,74.97,75.12,12787.0
2019-07-24 11:40:00,75.1,75.12,75.05,75.12,10491.0,75.1,75.12,75.05,75.12,10491.0
2019-07-24 11:45:00,75.12,75.14,75.09,75.12,7470.0,75.12,75.14,75.09,75.12,7470.0
2019-07-24 11:50:00,75.13,75.13,75.02,75.04,16350.0,75.13,75.13,75.02,75.04,16350.0
2019-07-24 11:55:00,75.03,75.11,75.01,75.03,15353.0,75.03,75.11,75.01,75.03,15353.0
2019-07-24 12:00:00,75.03,75.06,74.99,75.05,8036.0,75.03,75.06,74.99,75.05,8036.0
2019-07-24 12:05:00,75.05,75.07,75.03,75.06,7306.0,75.05,75.07,75.03,75.06,7306.0
2019-07-24 12:10:00,75.07,75.1,75.01,75.03,28987.0,75.07,75.1,75.01,75.03,28987.0
2019-07-24 12:15:00,75.05,75.14,75.05,75.06,15446.0,75.05,75.14,75.05,75.06,15446.0
2019-07-24 12:20:00,75.06,75.11,75.06,75.1,16925.0,75.06,75.11,75.06,75.1,16925.0
2019-07-24 12:25:00,75.1,75.12,75.07,75.08,12261.0,75.1,75.12,75.07,75.08,12261.0
2019-07-24 12:30:00,75.09,75.13,75.07,75.11,8619.0,75.09,75.13,75.07,75.11,8619.0
2019-07-24 12:35:00,75.1,75.11,75.06,75.08,22004.0,75.1,75.11,75.06,75.08,22004.0
2019-07-24 12:40:00,75.08,75.2,75.07,75.17,18382.0,75.08,75.2,75.07,75.17,18382.0
2019-07-24 12:45:00,75.18,75.22,75.16,75.18,7102.0,75.18,75.22,75.16,75.18,7102.0
2019-07-24 12:50:00,75.18,75.21,75.18,75.2,5700.0,75.18,75.21,75.18,75.2,5700.0
2019-07-24 12:55:00,75.2,75.25,75.2,75.24,9016.0,75.2,75.25,75.2,75.24,9016.0
2019-07-24 13:00:00,75.24,75.29,75.17,75.18,15510.0,75.24,75.29,75.17,75.18,15510.0
2019-07-24 13:05:00,75.19,75.26,75.18,75.26,9900.0,75.19,75.26,75.18,75.26,9900.0
2019-07-24 13:10:00,75.24,75.24,75.21,75.22,3500.0,75.24,75.24,75.21,75.22,3500.0
2019-07-24 13:15:00,75.22,75.26,75.19,75.22,9397.0,75.22,75.26,75.19,75.22,9397.0
2019-07-24 13:20:00,75.22,75.24,75.15,75.17,6612.0,75.22,75.24,75.15,75.17,6612.0
2019-07-24 13:25:00,75.16,75.19,75.15,75.17,5279.0,75.16,75.19,75.15,75.17,5279.0
2019-07-24 13:30:00,75.18,75.2,75.17,75.17,7158.0,75.18,75.2,75.17,75.17,7158.0
2019-07-24 13:35:00,75.17,75.18,75.11,75.13,8805.0,75.17,75.18,75.11,75.13,8805.0
2019-07-24 13:40:00,75.13,75.21,75.13,75.21,14373.0,75.13,75.21,75.13,75.21,14373.0
2019-07-24 13:45:00,75.2,75.27,75.2,75.25,5600.0,75.2,75.27,75.2,75.25,5600.0
2019-07-24 13:50:00,75.26,75.28,75.23,75.23,3945.0,75.26,75.28,75.23,75.23,3945.0
2019-07-24 13:55:00,75.23,75.29,75.22,75.29,4827.0,75.23,75.29,75.22,75.29,4827.0
2019-07-24 14:00:00,75.28,75.37,75.28,75.37,9532.0,75.28,75.37,75.28,75.37,9532.0
2019-07-24 14:05:00,75.38,75.38,75.28,75.3,12136.0,75.38,75.38,75.28,75.3,12136.0
2019-07-24 14:10:00,75.3,75.31,75.26,75.29,9267.0,75.3,75.31,75.26,75.29,9267.0
2019-07-24 14:15:00,75.3,75.32,75.25,75.3,8568.0,75.3,75.32,75.25,75.3,8568.0
2019-07-24 14:20:00,75.31,75.32,75.25,75.29,8619.0,75.31,75.32,75.25,75.29,8619.0
2019-07-24 14:25:00,75.3,75.38,75.3,75.38,7874.0,75.3,75.38,75.3,75.38,7874.0
2019-07-24 14:30:00,75.38,75.43,75.37,75.4,11292.0,75.38,75.43,75.37,75.4,11292.0
2019-07-24 14:35:00,75.41,75.44,75.4,75.44,8402.0,75.41,75.44,75.4,75.44,8402.0
2019-07-24 14:40:00,75.44,75.49,75.42,75.48,11236.0,75.44,75.49,75.42,75.48,11236.0
2019-07-24 14:45:00,75.48,75.59,75.47,75.58,17684.0,75.48,75.59,75.47,75.58,17684.0
2019-07-24 14:50:00,75.57,75.75,75.56,75.75,36254.0,75.57,75.75,75.56,75.75,36254.0
2019-07-24 14:55:00,75.75,75.84,75.75,75.81,28333.0,75.75,75.84,75.75,75.81,28333.0
2019-07-24 15:00:00,75.81,75.83,75.79,75.82,19623.0,75.81,75.83,75.79,75.82,19623.0
2019-07-24 15:05:00,75.81,75.82,75.77,75.78,12518.0,75.81,75.82,75.77,75.78,12518.0
2019-07-24 15:10:00,75.78,75.96,75.77,75.95,30044.0,75.78,75.96,75.77,75.95,30044.0
2019-07-24 15:15:00,75.95,75.98,75.92,75.93,19578.0,75.95,75.98,75.92,75.93,19578.0
2019-07-24 15:20:00,75.93,75.94,75.9,75.91,13521.0,75.93,75.94,75.9,75.91,13521.0
2019-07-24 15:25:00,75.91,76.0,75.9,75.96,19687.0,75.91,76.0,75.9,75.96,19687.0
2019-07-24 15:30:00,75.95,76.0,75.95,75.96,21500.0,75.95,76.0,75.95,75.96,21500.0
2019-07-24 15:35:00,75.95,75.95,75.83,75.87,27738.0,75.95,75.95,75.83,75.87,27738.0
2019-07-24 15:40:00,75.87,75.88,75.65,75.69,34159.0,75.87,75.88,75.65,75.69,34159.0
2019-07-24 15:45:00,75.7,75.79,75.69,75.74,24867.0,75.7,75.79,75.69,75.74,24867.0
2019-07-24 15:50:00,75.75,75.76,75.7,75.72,46875.0,75.75,75.76,75.7,75.72,46875.0
2019-07-24 15:55:00,75.72,75.8,75.69,75.8,91715.0,75.72,75.8,75.69,75.8,91715.0
2019-07-25 09:30:00,75.7,75.92,75.55,75.92,49033.0,75.7,75.92,75.55,75.92,49033.0
2019-07-25 09:35:00,75.93,75.93,75.38,75.59,25734.0,75.93,75.93,75.38,75.59,25734.0
2019-07-25 09:40:00,75.59,75.91,75.59,75.91,28865.0,75.59,75.91,75.59,75.91,28865.0
2019-07-25 09:45:00,75.91,76.14,75.91,76.09,52125.0,75.91,76.14,75.91,76.09,52125.0
2019-07-25 09:50:00,76.09,76.26,76.05,76.05,24392.0,76.09,76.26,76.05,76.05,24392.0
2019-07-25 09:55:00,76.04,76.29,76.02,76.26,18595.0,76.04,76.29,76.02,76.26,18595.0
2019-07-25 10:00:00,76.28,76.38,76.2,76.34,32120.0,76.28,76.38,76.2,76.34,32120.0
2019-07-25 10:05:00,76.34,76.35,76.15,76.22,16443.0,76.34,76.35,76.15,76.22,16443.0
2019-07-25 10:10:00,76.2,76.23,76.1,76.13,13273.0,76.2,76.23,76.1,76.13,13273.0
2019-07-25 10:15:00,76.15,76.27,76.12,76.2,15833.0,76.15,76.27,76.12,76.2,15833.0
2019-07-25 10:20:00,76.2,76.33,76.16,76.23,16722.0,76.2,76.33,76.16,76.23,16722.0
2019-07-25 10:25:00,76.22,76.22,75.97,76.1,31006.0,76.22,76.22,75.97,76.1,31006.0
2019-07-25 10:30:00,76.09,76.28,76.09,76.28,14462.0,76.09,76.28,76.09,76.28,14462.0
2019-07-25 10:35:00,76.29,76.49,76.27,76.48,12100.0,76.29,76.49,76.27,76.48,12100.0
2019-07-25 10:40:00,76.46,76.49,76.35,76.46,20011.0,76.46,76.49,76.35,76.46,20011.0
2019-07-25 10:45:00,76.47,76.51,76.41,76.46,15592.0,76.47,76.51,76.41,76.46,15592.0
2019-07-25 10:50:00,76.47,76.65,76.47,76.61,23136.0,76.47,76.65,76.47,76.61,23136.0
2019-07-25 10:55:00,76.63,76.68,76.48,76.48,34239.0,76.63,76.68,76.48,76.48,34239.0
2019-07-25 11:00:00,76.49,76.67,76.49,76.6,15592.0,76.49,76.67,76.49,76.6,15592.0
2019-07-25 11:05:00,76.58,76.72,76.54,76.69,19966.0,76.58,76.72,76.54,76.69,19966.0
2019-07-25 11:10:00,76.72,76.75,76.58,76.65,19964.0,76.72,76.75,76.58,76.65,19964.0
2019-07-25 11:15:00,76.65,76.65,76.45,76.45,13201.0,76.65,76.65,76.45,76.45,13201.0
2019-07-25 11:20:00,76.45,76.55,76.44,76.53,25116.0,76.45,76.55,76.44,76.53,25116.0
2019-07-25 11:25:00,76.52,76.71,76.51,76.65,23596.0,76.52,76.71,76.51,76.65,23596.0
2019-07-25 11:30:00,76.63,76.76,76.59,76.73,14927.0,76.63,76.76,76.59,76.73,14927.0
2019-07-25 11:35:00,76.72,76.8,76.67,76.77,7652.0,76.72,76.8,76.67,76.77,7652.0
2019-07-25 11:40:00,76.78,76.9,76.78,76.86,25132.0,76.78,76.9,76.78,76.86,25132.0
2019-07-25 11:45:00,76.87,76.87,76.62,76.63,9639.0,76.87,76.87,76.62,76.63,9639.0
2019-07-25 11:50:00,76.62,76.71,76.61,76.7,16618.0,76.62,76.71,76.61,76.7,16618.0
2019-07-25 11:55:00,76.7,76.78,76.7,76.77,12486.0,76.7,76.78,76.7,76.77,12486.0
2019-07-25 12:00:00,76.77,76.79,76.69,76.71,20817.0,76.77,76.79,76.69,76.71,20817.0
2019-07-25 12:05:00,76.7,76.81,76.67,76.76,18859.0,76.7,76.81,76.67,76.76,18859.0
2019-07-25 12:10:00,76.77,76.94,76.76,76.93,22802.0,76.77,76.94,76.76,76.93,22802.0
2019-07-25 12:15:00,76.94,77.08,76.93,76.98,56822.0,76.94,77.08,76.93,76.98,56822.0
2019-07-25 12:20:00,76.96,77.01,76.88,76.92,18255.0,76.96,77.01,76.88,76.92,18255.0
2019-07-25 12:25:00,76.92,76.93,76.82,76.85,24690.0,76.92,76.93,76.82,76.85,24690.0
2019-07-25 12:30:00,76.83,76.84,76.64,76.65,13080.0,76.83,76.84,76.64,76.65,13080.0
2019-07-25 12:35:00,76.64,76.65,76.41,76.41,19857.0,76.64,76.65,76.41,76.41,19857.0
2019-07-25 12:40:00,76.42,76.46,76.33,76.45,17888.0,76.42,76.46,76.33,76.45,17888.0
2019-07-25 12:45:00,76.45,76.61,76.42,76.61,21852.0,76.45,76.61,76.42,76.61,21852.0
2019-07-25 12:50:00,76.61,76.63,76.45,76.52,9200.0,76.61,76.63,76.45,76.52,9200.0
2019-07-25 12:55:00,76.53,76.61,76.49,76.56,10041.0,76.53,76.61,76.49,76.56,10041.0
2019-07-25 13:00:00,76.56,76.6,76.47,76.47,12385.0,76.56,76.6,76.47,76.47,12385.0
2019-07-25 13:05:00,76.47,76.55,76.41,76.48,26184.0,76.47,76.55,76.41,76.48,26184.0
2019-07-25 13:10:00,76.47,76.51,76.32,76.32,7761.0,76.47,76.51,76.32,76.32,7761.0
2019-07-25 13:15:00,76.32,76.44,76.3,76.44,13269.0,76.32,76.44,76.3,76.44,13269.0
2019-07-25 13:20:00,76.44,76.45,76.39,76.43,9704.0,76.44,76.45,76.39,76.43,9704.0
2019-07-25 13:25:00,76.43,76.49,76.42,76.49,6250.0,76.43,76.49,76.42,76.49,6250.0
2019-07-25 13:30:00,76.51,76.58,76.46,76.57,12990.0,76.51,76.58,76.46,76.57,12990.0
2019-07-25 13:35:00,76.57,76.6,76.51,76.59,12238.0,76.57,76.6,76.51,76.59,12238.0
2019-07-25 13:40:00,76.6,76.71,76.6,76.71,8038.0,76.6,76.71,76.6,76.71,8038.0
2019-07-25 13:45:00,76.71,76.71,76.6,76.63,10521.0,76.71,76.71,76.6,76.63,10521.0
2019-07-25 13:50:00,76.64,76.64,76.48,76.52,11965.0,76.64,76.64,76.48,76.52,11965.0
2019-07-25 13:55:00,76.51,76.56,76.47,76.47,8361.0,76.51,76.56,76.47,76.47,8361.0
2019-07-25 14:00:00,76.47,76.62,76.46,76.56,13351.0,76.47,76.62,76.46,76.56,13351.0
2019-07-25 14:05:00,76.56,76.58,76.53,76.58,17980.0,76.56,76.58,76.53,76.58,17980.0
2019-07-25 14:10:00,76.58,76.64,76.56,76.62,16035.0,76.58,76.64,76.56,76.62,16035.0
2019-07-25 14:15:00,76.62,76.66,76.5,76.51,10763.0,76.62,76.66,76.5,76.51,10763.0
2019-07-25 14:20:00,76.51,76.56,76.47,76.47,10300.0,76.51,76.56,76.47,76.47,10300.0
2019-07-25 14:25:00,76.49,76.56,76.49,76.54,10945.0,76.49,76.56,76.49,76.54,10945.0
2019-07-25 14:30:00,76.55,76.61,76.51,76.56,19055.0,76.55,76.61,76.51,76.56,19055.0
2019-07-25 14:35:00,76.56,76.56,76.5,76.52,10346.0,76.56,76.56,76.5,76.52,10346.0
2019-07-25 14:40:00,76.52,76.52,76.44,76.45,9189.0,76.52,76.52,76.44,76.45,9189.0
2019-07-25 14:45:00,76.45,76.48,76.35,76.4,16175.0,76.45,76.48,76.35,76.4,16175.0
2019-07-25 14:50:00,76.39,76.39,76.22,76.22,9966.0,76.39,76.39,76.22,76.22,9966.0
2019-07-25 14:55:00,76.22,76.27,76.21,76.21,12745.0,76.22,76.27,76.21,76.21,12745.0
2019-07-25 15:00:00,76.2,76.26,76.17,76.18,13214.0,76.2,76.26,76.17,76.18,13214.0
2019-07-25 15:05:00,76.16,76.18,76.05,76.05,12208.0,76.16,76.18,76.05,76.05,12208.0
2019-07-25 15:10:00,76.04,76.14,76.04,76.12,14278.0,76.04,76.14,76.04,76.12,14278.0
2019-07-25 15:15:00,76.12,76.21,76.07,76.19,22406.0,76.12,76.21,76.07,76.19,22406.0
2019-07-25 15:20:00,76.19,76.26,76.19,76.21,15779.0,76.19,76.26,76.19,76.21,15779.0
2019-07-25 15:25:00,76.21,76.29,76.2,76.23,16303.0,76.21,76.29,76.2,76.23,16303.0
2019-07-25 15:30:00,76.24,76.35,76.24,76.29,34315.0,76.24,76.35,76.24,76.29,34315.0
2019-07-25 15:35:00,76.29,76.31,76.15,76.15,24147.0,76.29,76.31,76.15,76.15,24147.0
2019-07-25 15:40:00,76.13,76.17,76.08,76.09,25229.0,76.13,76.17,76.08,76.09,25229.0
2019-07-25 15:45:00,76.09,76.12,76.05,76.1,40311.0,76.09,76.12,76.05,76.1,40311.0
2019-07-25 15:50:00,76.09,76.13,76.04,76.08,48999.0,76.09,76.13,76.04,76.08,48999.0
2019-07-25 15:55:00,76.07,76.07,75.95,76.05,139856.0,76.07,76.07,75.95,76.05,139856.0
2019-07-26 09:30:00,76.19,76.48,76.11,76.39,39179.0,76.19,76.48,76.11,76.39,39179.0
2019-07-26 09:35:00,76.37,76.58,76.34,76.46,20260.0,76.37,76.58,76.34,76.46,20260.0
2019-07-26 09:40:00,76.45,76.53,76.23,76.38,17719.0,76.45,76.53,76.23,76.38,17719.0
2019-07-26 09:45:00,76.41,76.45,76.18,76.24,10110.0,76.41,76.45,76.18,76.24,10110.0
2019-07-26 09:50:00,76.27,76.3,76.03,76.19,6200.0,76.27,76.3,76.03,76.19,6200.0
2019-07-26 09:55:00,76.21,76.39,76.19,76.39,10987.0,76.21,76.39,76.19,76.39,10987.0
2019-07-26 10:00:00,76.38,76.61,76.37,76.56,7845.0,76.38,76.61,76.37,76.56,7845.0
2019-07-26 10:05:00,76.6,76.62,76.55,76.59,6106.0,76.6,76.62,76.55,76.59,6106.0
2019-07-26 10:10:00,76.59,76.59,76.42,76.5,11151.0,76.59,76.59,76.42,76.5,11151.0
2019-07-26 10:15:00,76.52,76.57,76.44,76.46,7899.0,76.52,76.57,76.44,76.46,7899.0
2019-07-26 10:20:00,76.45,76.49,76.37,76.47,5417.0,76.45,76.49,76.37,76.47,5417.0
2019-07-26 10:25:00,76.49,76.58,76.47,76.58,4878.0,76.49,76.58,76.47,76.58,4878.0
2019-07-26 10:30:00,76.57,76.66,76.52,76.57,18146.0,76.57,76.66,76.52,76.57,18146.0
2019-07-26 10:35:00,76.58,76.68,76.58,76.64,7535.0,76.58,76.68,76.58,76.64,7535.0
2019-07-26 10:40:00,76.59,76.6,76.52,76.52,6050.0,76.59,76.6,76.52,76.52,6050.0
2019-07-26 10:45:00,76.52,76.66,76.49,76.57,7561.0,76.52,76.66,76.49,76.57,7561.0
2019-07-26 10:50:00,76.53,76.62,76.52,76.53,5469.0,76.53,76.62,76.52,76.53,5469.0
2019-07-26 10:55:00,76.54,76.66,76.53,76.62,10687.0,76.54,76.66,76.53,76.62,10687.0
2019-07-26 11:00:00,76.59,76.76,76.59,76.74,9657.0,76.59,76.76,76.59,76.74,9657.0
2019-07-26 11:05:00,76.74,76.77,76.57,76.6,10576.0,76.74,76.77,76.57,76.6,10576.0
2019-07-26 11:10:00,76.62,76.66,76.58,76.59,4449.0,76.62,76.66,76.58,76.59,4449.0
2019-07-26 11:15:00,76.59,76.68,76.59,76.61,4859.0,76.59,76.68,76.59,76.61,4859.0
2019-07-26 11:20:00,76.6,76.72,76.6,76.72,6803.0,76.6,76.72,76.6,76.72,6803.0
2019-07-26 11:25:00,76.72,76.72,76.66,76.68,4528.0,76.72,76.72,76.66,76.68,4528.0
2019-07-26 11:30:00,76.67,76.68,76.63,76.68,9981.0,76.67,76.68,76.63,76.68,9981.0
2019-07-26 11:35:00,76.68,76.68,76.61,76.62,5587.0,76.68,76.68,76.61,76.62,5587.0
2019-07-26 11:40:00,76.62,76.63,76.52,76.55,7900.0,76.62,76.63,76.52,76.55,7900.0
2019-07-26 11:45:00,76.56,76.56,76.36,76.36,12539.0,76.56,76.56,76.36,76.36,12539.0
2019-07-26 11:50:00,76.37,76.42,76.35,76.4,7575.0,76.37,76.42,76.35,76.4,7575.0
2019-07-26 11:55:00,76.39,76.4,76.31,76.33,8377.0,76.39,76.4,76.31,76.33,8377.0
2019-07-26 12:00:00,76.34,76.34,76.15,76.25,20144.0,76.34,76.34,76.15,76.25,20144.0
2019-07-26 12:05:00,76.27,76.3,76.2,76.26,5448.0,76.27,76.3,76.2,76.26,5448.0
2019-07-26 12:10:00,76.26,76.31,76.22,76.3,2400.0,76.26,76.31,76.22,76.3,2400.0
2019-07-26 12:15:00,76.28,76.29,76.19,76.24,6064.0,76.28,76.29,76.19,76.24,6064.0
2019-07-26 12:20:00,76.25,76.25,76.2,76.22,2941.0,76.25,76.25,76.2,76.22,2941.0
2019-07-26 12:25:00,76.23,76.26,76.2,76.23,2200.0,76.23,76.26,76.2,76.23,2200.0
2019-07-26 12:30:00,76.23,76.24,76.13,76.13,6226.0,76.23,76.24,76.13,76.13,6226.0
2019-07-26 12:35:00,76.14,76.16,76.13,76.15,4815.0,76.14,76.16,76.13,76.15,4815.0
2019-07-26 12:40:00,76.16,76.21,76.13,76.19,5615.0,76.16,76.21,76.13,76.19,5615.0
2019-07-26 12:45:00,76.2,76.21,76.16,76.19,3501.0,76.2,76.21,76.16,76.19,3501.0
2019-07-26 12:50:00,76.19,76.2,76.17,76.19,7774.0,76.19,76.2,76.17,76.19,7774.0
2019-07-26 12:55:00,76.2,76.21,76.16,76.19,5462.0,76.2,76.21,76.16,76.19,5462.0
2019-07-26 13:00:00,76.2,76.25,76.19,76.22,4300.0,76.2,76.25,76.19,76.22,4300.0
2019-07-26 13:05:00,76.19,76.24,76.19,76.21,3994.0,76.19,76.24,76.19,76.21,3994.0
2019-07-26 13:10:00,76.2,76.25,76.2,76.24,2679.0,76.2,76.25,76.2,76.24,2679.0
2019-07-26 13:15:00,76.25,76.27,76.21,76.24,7337.0,76.25,76.27,76.21,76.24,7337.0
2019-07-26 13:20:00,76.24,76.35,76.24,76.32,15098.0,76.24,76.35,76.24,76.32,15098.0
2019-07-26 13:25:00,76.31,76.33,76.26,76.27,5014.0,76.31,76.33,76.26,76.27,5014.0
2019-07-26 13:30:00,76.26,76.31,76.26,76.3,2900.0,76.26,76.31,76.26,76.3,2900.0
2019-07-26 13:35:00,76.29,76.3,76.26,76.29,3451.0,76.29,76.3,76.26,76.29,3451.0
2019-07-26 13:40:00,76.26,76.28,76.25,76.28,3672.0,76.26,76.28,76.25,76.28,3672.0
2019-07-26 13:45:00,76.27,76.27,76.2,76.21,3467.0,76.27,76.27,76.2,76.21,3467.0
2019-07-26 13:50:00,76.21,76.26,76.2,76.25,2300.0,76.21,76.26,76.2,76.25,2300.0
2019-07-26 13:55:00,76.26,76.3,76.25,76.28,8060.0,76.26,76.3,76.25,76.28,8060.0
2019-07-26 14:00:00,76.27,76.31,76.23,76.23,7213.0,76.27,76.31,76.23,76.23,7213.0
2019-07-26 14:05:00,76.23,76.24,76.21,76.24,4921.0,76.23,76.24,76.21,76.24,4921.0
2019-07-26 14:10:00,76.25,76.26,76.21,76.26,9324.0,76.25,76.26,76.21,76.26,9324.0
2019-07-26 14:15:00,76.26,76.28,76.23,76.24,14402.0,76.26,76.28,76.23,76.24,14402.0
2019-07-26 14:20:00,76.22,76.23,76.14,76.14,8019.0,76.22,76.23,76.14,76.14,8019.0
2019-07-26 14:25:00,76.14,76.15,76.06,76.08,9962.0,76.14,76.15,76.06,76.08,9962.0
2019-07-26 14:30:00,76.09,76.1,76.04,76.04,5407.0,76.09,76.1,76.04,76.04,5407.0
2019-07-26 14:35:00,76.05,76.05,75.98,76.02,9326.0,76.05,76.05,75.98,76.02,9326.0
2019-07-26 14:40:00,76.03,76.04,75.9,75.94,15889.0,76.03,76.04,75.9,75.94,15889.0
2019-07-26 14:45:00,75.92,75.93,75.76,75.87,20073.0,75.92,75.93,75.76,75.87,20073.0
2019-07-26 14:50:00,75.86,75.91,75.85,75.89,6135.0,75.86,75.91,75.85,75.89,6135.0
2019-07-26 14:55:00,75.9,75.91,75.87,75.91,6273.0,75.9,75.91,75.87,75.91,6273.0
2019-07-26 15:00:00,75.91,75.96,75.84,75.96,13488.0,75.91,75.96,75.84,75.96,13488.0
2019-07-26 15:05:00,75.96,75.99,75.93,75.97,5055.0,75.96,75.99,75.93,75.97,5055.0
2019-07-26 15:10:00,75.97,75.99,75.96,75.99,12294.0,75.97,75.99,75.96,75.99,12294.0
2019-07-26 15:15:00,75.99,76.08,75.9,76.06,21171.0,75.99,76.08,75.9,76.06,21171.0
2019-07-26 15:20:00,76.06,76.11,76.04,76.04,8743.0,76.06,76.11,76.04,76.04,8743.0
2019-07-26 15:25:00,76.05,76.05,75.96,75.96,6373.0,76.05,76.05,75.96,75.96,6373.0
2019-07-26 15:30:00,75.96,75.96,75.88,75.88,13171.0,75.96,75.96,75.88,75.88,13171.0
2019-07-26 15:35:00,75.88,75.95,75.85,75.94,19430.0,75.88,75.95,75.85,75.94,19430.0
2019-07-26 15:40:00,75.95,75.96,75.88,75.92,22328.0,75.95,75.96,75.88,75.92,22328.0
2019-07-26 15:45:00,75.91,76.01,75.89,76.0,19864.0,75.91,76.01,75.89,76.0,19864.0
2019-07-26 15:50:00,76.01,76.08,75.97,76.02,17542.0,76.01,76.08,75.97,76.02,17542.0
2019-07-26 15:55:00,76.02,76.03,75.9,75.93,89250.0,76.02,76.03,75.9,75.93,89250.0
2019-07-29 09:30:00,76.02,76.18,75.92,76.03,41463.0,76.02,76.18,75.92,76.03,41463.0
2019-07-29 09:35:00,76.03,76.04,75.64,75.74,24869.0,76.03,76.04,75.64,75.74,24869.0
2019-07-29 09:40:00,75.71,75.71,75.51,75.51,11866.0,75.71,75.71,75.51,75.51,11866.0
2019-07-29 09:45:00,75.53,75.59,75.29,75.34,15169.0,75.53,75.59,75.29,75.34,15169.0
2019-07-29 09:50:00,75.35,75.37,75.02,75.14,21472.0,75.35,75.37,75.02,75.14,21472.0
2019-07-29 09:55:00,75.17,75.23,74.72,74.78,38155.0,75.17,75.23,74.72,74.78,38155.0
2019-07-29 10:00:00,74.77,74.93,74.65,74.9,28382.0,74.77,74.93,74.65,74.9,28382.0
2019-07-29 10:05:00,74.92,74.97,74.72,74.81,15040.0,74.92,74.97,74.72,74.81,15040.0
2019-07-29 10:10:00,74.8,74.84,74.54,74.84,28272.0,74.8,74.84,74.54,74.84,28272.0
2019-07-29 10:15:00,74.86,75.02,74.75,74.9,26223.0,74.86,75.02,74.75,74.9,26223.0
2019-07-29 10:20:00,74.91,75.19,74.85,75.08,17925.0,74.91,75.19,74.85,75.08,17925.0
2019-07-29 10:25:00,75.08,75.14,74.96,75.04,11893.0,75.08,75.14,74.96,75.04,11893.0
2019-07-29 10:30:00,75.03,75.08,74.93,75.01,11398.0,75.03,75.08,74.93,75.01,11398.0
2019-07-29 10:35:00,75.07,75.17,75.07,75.14,12335.0,75.07,75.17,75.07,75.14,12335.0
2019-07-29 10:40:00,75.13,75.14,74.99,75.03,8550.0,75.13,75.14,74.99,75.03,8550.0
2019-07-29 10:45:00,75.03,75.12,74.92,75.1,8516.0,75.03,75.12,74.92,75.1,8516.0
2019-07-29 10:50:00,75.08,75.18,75.0,75.18,8483.0,75.08,75.18,75.0,75.18,8483.0
2019-07-29 10:55:00,75.18,75.2,74.9,74.94,11159.0,75.18,75.2,74.9,74.94,11159.0
2019-07-29 11:00:00,74.94,75.02,74.86,74.99,6572.0,74.94,75.02,74.86,74.99,6572.0
2019-07-29 11:05:00,75.03,75.15,75.03,75.15,4306.0,75.03,75.15,75.03,75.15,4306.0
2019-07-29 11:10:00,75.13,75.14,75.02,75.09,5607.0,75.13,75.14,75.02,75.09,5607.0
2019-07-29 11:15:00,75.08,75.26,75.08,75.24,5095.0,75.08,75.26,75.08,75.24,5095.0
2019-07-29 11:20:00,75.26,75.27,75.13,75.17,7408.0,75.26,75.27,75.13,75.17,7408.0
2019-07-29 11:25:00,75.15,75.23,75.15,75.22,4784.0,75.15,75.23,75.15,75.22,4784.0
2019-07-29 11:30:00,75.22,75.25,75.18,75.24,8620.0,75.22,75.25,75.18,75.24,8620.0
2019-07-29 11:35:00,75.25,75.35,75.25,75.35,3857.0,75.25,75.35,75.25,75.35,3857.0
2019-07-29 11:40:00,75.34,75.38,75.33,75.35,7154.0,75.34,75.38,75.33,75.35,7154.0
2019-07-29 11:45:00,75.35,75.44,75.35,75.44,11679.0,75.35,75.44,75.35,75.44,11679.0
2019-07-29 11:50:00,75.44,75.47,75.4,75.47,6768.0,75.44,75.47,75.4,75.47,6768.0
2019-07-29 11:55:00,75.48,75.53,75.38,75.43,6650.0,75.48,75.53,75.38,75.43,6650.0
2019-07-29 12:00:00,75.42,75.48,75.4,75.42,5972.0,75.42,75.48,75.4,75.42,5972.0
2019-07-29 12:05:00,75.47,75.51,75.45,75.51,7838.0,75.47,75.51,75.45,75.51,7838.0
2019-07-29 12:10:00,75.5,75.51,75.41,75.49,5780.0,75.5,75.51,75.41,75.49,5780.0
2019-07-29 12:15:00,75.49,75.5,75.47,75.49,8870.0,75.49,75.5,75.47,75.49,8870.0
2019-07-29 12:20:00,75.48,75.58,75.48,75.5,16317.0,75.48,75.58,75.48,75.5,16317.0
2019-07-29 12:25:00,75.51,75.55,75.44,75.51,4474.0,75.51,75.55,75.44,75.51,4474.0
2019-07-29 12:30:00,75.51,75.56,75.49,75.53,7013.0,75.51,75.56,75.49,75.53,7013.0
2019-07-29 12:35:00,75.53,75.54,75.48,75.52,4502.0,75.53,75.54,75.48,75.52,4502.0
2019-07-29 12:40:00,75.53,75.59,75.53,75.59,6100.0,75.53,75.59,75.53,75.59,6100.0
2019-07-29 12:45:00,75.57,75.66,75.54,75.65,4300.0,75.57,75.66,75.54,75.65,4300.0
2019-07-29 12:50:00,75.65,75.65,75.61,75.63,6663.0,75.65,75.65,75.61,75.63,6663.0
2019-07-29 12:55:00,75.64,75.72,75.63,75.7,6474.0,75.64,75.72,75.63,75.7,6474.0
2019-07-29 13:00:00,75.7,75.74,75.62,75.63,6800.0,75.7,75.74,75.62,75.63,6800.0
2019-07-29 13:05:00,75.61,75.62,75.58,75.59,2400.0,75.61,75.62,75.58,75.59,2400.0
2019-07-29 13:10:00,75.61,75.66,75.6,75.66,4100.0,75.61,75.66,75.6,75.66,4100.0
2019-07-29 13:15:00,75.66,75.7,75.65,75.69,3100.0,75.66,75.7,75.65,75.69,3100.0
2019-07-29 13:20:00,75.69,75.72,75.64,75.65,5151.0,75.69,75.72,75.64,75.65,5151.0
2019-07-29 13:25:00,75.65,75.7,75.65,75.7,3202.0,75.65,75.7,75.65,75.7,3202.0
2019-07-29 13:30:00,75.69,75.72,75.67,75.7,4783.0,75.69,75.72,75.67,75.7,4783.0
2019-07-29 13:35:00,75.7,75.71,75.64,75.66,5400.0,75.7,75.71,75.64,75.66,5400.0
2019-07-29 13:40:00,75.65,75.68,75.63,75.64,1500.0,75.65,75.68,75.63,75.64,1500.0
2019-07-29 13:45:00,75.65,75.7,75.62,75.69,3850.0,75.65,75.7,75.62,75.69,3850.0
2019-07-29 13:50:00,75.7,75.71,75.68,75.71,2640.0,75.7,75.71,75.68,75.71,2640.0
2019-07-29 13:55:00,75.69,75.71,75.66,75.69,5564.0,75.69,75.71,75.66,75.69,5564.0
2019-07-29 14:00:00,75.69,75.71,75.65,75.71,6444.0,75.69,75.71,75.65,75.71,6444.0
2019-07-29 14:05:00,75.73,75.78,75.71,75.78,6449.0,75.73,75.78,75.71,75.78,6449.0
2019-07-29 14:10:00,75.78,75.86,75.78,75.86,4168.0,75.78,75.86,75.78,75.86,4168.0
2019-07-29 14:15:00,75.88,75.9,75.85,75.85,8290.0,75.88,75.9,75.85,75.85,8290.0
2019-07-29 14:20:00,75.86,75.9,75.84,75.88,7727.0,75.86,75.9,75.84,75.88,7727.0
2019-07-29 14:25:00,75.88,75.93,75.87,75.9,5706.0,75.88,75.93,75.87,75.9,5706.0
2019-07-29 14:30:00,75.88,75.91,75.85,75.87,10851.0,75.88,75.91,75.85,75.87,10851.0
2019-07-29 14:35:00,75.89,75.92,75.83,75.91,3939.0,75.89,75.92,75.83,75.91,3939.0
2019-07-29 14:40:00,75.92,75.98,75.92,75.95,7960.0,75.92,75.98,75.92,75.95,7960.0
2019-07-29 14:45:00,75.96,76.0,75.91,75.91,36471.0,75.96,76.0,75.91,75.91,36471.0
2019-07-29 14:50:00,75.92,76.08,75.92,76.03,10473.0,75.92,76.08,75.92,76.03,10473.0
2019-07-29 14:55:00,76.05,76.08,76.02,76.07,5043.0,76.05,76.08,76.02,76.07,5043.0
2019-07-29 15:00:00,76.08,76.11,76.04,76.06,8031.0,76.08,76.11,76.04,76.06,8031.0
2019-07-29 15:05:00,76.07,76.11,76.04,76.09,7411.0,76.07,76.11,76.04,76.09,7411.0
2019-07-29 15:10:00,76.09,76.09,76.05,76.09,7357.0,76.09,76.09,76.05,76.09,7357.0
2019-07-29 15:15:00,76.09,76.12,76.05,76.12,11128.0,76.09,76.12,76.05,76.12,11128.0
2019-07-29 15:20:00,76.12,76.17,76.12,76.16,8043.0,76.12,76.17,76.12,76.16,8043.0
2019-07-29 15:25:00,76.16,76.18,76.11,76.18,25973.0,76.16,76.18,76.11,76.18,25973.0
2019-07-29 15:30:00,76.17,76.28,76.16,76.28,27950.0,76.17,76.28,76.16,76.28,27950.0
2019-07-29 15:35:00,76.27,76.33,76.24,76.32,17565.0,76.27,76.33,76.24,76.32,17565.0
2019-07-29 15:40:00,76.33,76.36,76.29,76.33,19436.0,76.33,76.36,76.29,76.33,19436.0
2019-07-29 15:45:00,76.33,76.39,76.31,76.39,26843.0,76.33,76.39,76.31,76.39,26843.0
2019-07-29 15:50:00,76.38,76.43,76.37,76.42,34588.0,76.38,76.43,76.37,76.42,34588.0
2019-07-29 15:55:00,76.43,76.44,76.33,76.33,58734.0,76.43,76.44,76.33,76.33,58734.0
2019-07-30 09:30:00,75.78,75.84,75.53,75.83,21184.0,75.78,75.84,75.53,75.83,21184.0
2019-07-30 09:35:00,75.88,76.27,75.88,76.13,17380.0,75.88,76.27,75.88,76.13,17380.0
2019-07-30 09:40:00,76.07,76.25,76.06,76.23,14265.0,76.07,76.25,76.06,76.23,14265.0
2019-07-30 09:45:00,76.27,76.27,75.97,76.09,10237.0,76.27,76.27,75.97,76.09,10237.0
2019-07-30 09:50:00,76.09,76.14,76.0,76.01,14636.0,76.09,76.14,76.0,76.01,14636.0
2019-07-30 09:55:00,75.99,76.11,75.98,75.98,7220.0,75.99,76.11,75.98,75.98,7220.0
2019-07-30 10:00:00,75.9,76.0,75.83,75.94,4828.0,75.9,76.0,75.83,75.94,4828.0
2019-07-30 10:05:00,75.9,75.9,75.71,75.8,8949.0,75.9,75.9,75.71,75.8,8949.0
2019-07-30 10:10:00,75.83,75.95,75.77,75.95,4516.0,75.83,75.95,75.77,75.95,4516.0
2019-07-30 10:15:00,75.99,76.09,75.94,75.95,6463.0,75.99,76.09,75.94,75.95,6463.0
2019-07-30 10:20:00,75.93,76.08,75.93,75.93,7000.0,75.93,76.08,75.93,75.93,7000.0
2019-07-30 10:25:00,75.92,76.01,75.92,75.97,6864.0,75.92,76.01,75.92,75.97,6864.0
2019-07-30 10:30:00,75.97,76.0,75.85,75.85,16732.0,75.97,76.0,75.85,75.85,16732.0
2019-07-30 10:35:00,75.85,75.9,75.76,75.81,4575.0,75.85,75.9,75.76,75.81,4575.0
2019-07-30 10:40:00,75.82,75.87,75.76,75.83,11042.0,75.82,75.87,75.76,75.83,11042.0
2019-07-30 10:45:00,75.87,75.99,75.87,75.95,8802.0,75.87,75.99,75.87,75.95,8802.0
2019-07-30 10:50:00,75.92,76.02,75.89,75.94,41351.0,75.92,76.02,75.89,75.94,41351.0
2019-07-30 10:55:00,75.96,75.97,75.85,75.86,7856.0,75.96,75.97,75.85,75.86,7856.0
2019-07-30 11:00:00,75.87,75.96,75.83,75.87,5922.0,75.87,75.96,75.83,75.87,5922.0
2019-07-30 11:05:00,75.87,75.93,75.84,75.91,4800.0,75.87,75.93,75.84,75.91,4800.0
2019-07-30 11:10:00,75.87,76.01,75.87,75.95,8852.0,75.87,76.01,75.87,75.95,8852.0
2019-07-30 11:15:00,75.94,75.95,75.84,75.87,11524.0,75.94,75.95,75.84,75.87,11524.0
2019-07-30 11:20:00,75.85,75.92,75.84,75.85,3500.0,75.85,75.92,75.84,75.85,3500.0
2019-07-30 11:25:00,75.84,75.85,75.73,75.76,5707.0,75.84,75.85,75.73,75.76,5707.0
2019-07-30 11:30:00,75.77,75.78,75.69,75.74,4900.0,75.77,75.78,75.69,75.74,4900.0
2019-07-30 11:35:00,75.74,75.75,75.67,75.69,4350.0,75.74,75.75,75.67,75.69,4350.0
2019-07-30 11:40:00,75.66,75.66,75.62,75.66,2200.0,75.66,75.66,75.62,75.66,2200.0
2019-07-30 11:45:00,75.65,75.65,75.52,75.53,8047.0,75.65,75.65,75.52,75.53,8047.0
2019-07-30 11:50:00,75.53,75.54,75.44,75.54,6234.0,75.53,75.54,75.44,75.54,6234.0
2019-07-30 11:55:00,75.56,75.56,75.5,75.51,3672.0,75.56,75.56,75.5,75.51,3672.0
2019-07-30 12:00:00,75.51,75.64,75.51,75.6,7450.0,75.51,75.64,75.51,75.6,7450.0
2019-07-30 12:05:00,75.59,75.6,75.5,75.55,6382.0,75.59,75.6,75.5,75.55,6382.0
2019-07-30 12:10:00,75.56,75.6,75.51,75.52,4424.0,75.56,75.6,75.51,75.52,4424.0
2019-07-30 12:15:00,75.52,75.57,75.49,75.49,3567.0,75.52,75.57,75.49,75.49,3567.0
2019-07-30 12:20:00,75.49,75.49,75.37,75.39,5299.0,75.49,75.49,75.37,75.39,5299.0
2019-07-30 12:25:00,75.38,75.45,75.38,75.45,3360.0,75.38,75.45,75.38,75.45,3360.0
2019-07-30 12:30:00,75.45,75.51,75.43,75.51,3683.0,75.45,75.51,75.43,75.51,3683.0
2019-07-30 12:35:00,75.53,75.53,75.47,75.52,3270.0,75.53,75.53,75.47,75.52,3270.0
2019-07-30 12:40:00,75.53,75.55,75.51,75.53,3013.0,75.53,75.55,75.51,75.53,3013.0
2019-07-30 12:45:00,75.52,75.52,75.4,75.4,6372.0,75.52,75.52,75.4,75.4,6372.0
2019-07-30 12:50:00,75.39,75.41,75.31,75.4,4611.0,75.39,75.41,75.31,75.4,4611.0
2019-07-30 12:55:00,75.38,75.41,75.34,75.4,7325.0,75.38,75.41,75.34,75.4,7325.0
2019-07-30 13:00:00,75.42,75.43,75.38,75.38,4850.0,75.42,75.43,75.38,75.38,4850.0
2019-07-30 13:05:00,75.38,75.42,75.37,75.41,2150.0,75.38,75.42,75.37,75.41,2150.0
2019-07-30 13:10:00,75.41,75.45,75.39,75.42,3644.0,75.41,75.45,75.39,75.42,3644.0
2019-07-30 13:15:00,75.42,75.47,75.39,75.42,6025.0,75.42,75.47,75.39,75.42,6025.0
2019-07-30 13:20:00,75.41,75.43,75.4,75.41,3000.0,75.41,75.43,75.4,75.41,3000.0
2019-07-30 13:25:00,75.4,75.43,75.39,75.41,4140.0,75.4,75.43,75.39,75.41,4140.0
2019-07-30 13:30:00,75.42,75.43,75.35,75.37,9593.0,75.42,75.43,75.35,75.37,9593.0
2019-07-30 13:35:00,75.33,75.39,75.33,75.39,7500.0,75.33,75.39,75.33,75.39,7500.0
2019-07-30 13:40:00,75.39,75.47,75.38,75.46,3500.0,75.39,75.47,75.38,75.46,3500.0
2019-07-30 13:45:00,75.47,75.49,75.44,75.49,2975.0,75.47,75.49,75.44,75.49,2975.0
2019-07-30 13:50:00,75.49,75.51,75.43,75.44,3860.0,75.49,75.51,75.43,75.44,3860.0
2019-07-30 13:55:00,75.43,75.48,75.41,75.46,3800.0,75.43,75.48,75.41,75.46,3800.0
2019-07-30 14:00:00,75.46,75.66,75.46,75.62,9763.0,75.46,75.66,75.46,75.62,9763.0
2019-07-30 14:05:00,75.64,75.65,75.53,75.56,7091.0,75.64,75.65,75.53,75.56,7091.0
2019-07-30 14:10:00,75.56,75.62,75.54,75.61,4410.0,75.56,75.62,75.54,75.61,4410.0
2019-07-30 14:15:00,75.61,75.62,75.52,75.55,4571.0,75.61,75.62,75.52,75.55,4571.0
2019-07-30 14:20:00,75.55,75.57,75.51,75.53,21850.0,75.55,75.57,75.51,75.53,21850.0
2019-07-30 14:25:00,75.52,75.52,75.42,75.43,4259.0,75.52,75.52,75.42,75.43,4259.0
2019-07-30 14:30:00,75.44,75.5,75.44,75.48,7300.0,75.44,75.5,75.44,75.48,7300.0
2019-07-30 14:35:00,75.48,75.48,75.43,75.45,6958.0,75.48,75.48,75.43,75.45,6958.0
2019-07-30 14:40:00,75.46,75.54,75.45,75.53,4600.0,75.46,75.54,75.45,75.53,4600.0
2019-07-30 14:45:00,75.53,75.54,75.47,75.53,8628.0,75.53,75.54,75.47,75.53,8628.0
2019-07-30 14:50:00,75.52,75.6,75.47,75.5,16750.0,75.52,75.6,75.47,75.5,16750.0
2019-07-30 14:55:00,75.51,75.55,75.5,75.54,4550.0,75.51,75.55,75.5,75.54,4550.0
2019-07-30 15:00:00,75.55,75.57,75.51,75.55,12564.0,75.55,75.57,75.51,75.55,12564.0
2019-07-30 15:05:00,75.56,75.56,75.47,75.48,6042.0,75.56,75.56,75.47,75.48,6042.0
2019-07-30 15:10:00,75.48,75.5,75.36,75.36,30510.0,75.48,75.5,75.36,75.36,30510.0
2019-07-30 15:15:00,75.35,75.39,75.34,75.38,10591.0,75.35,75.39,75.34,75.38,10591.0
2019-07-30 15:20:00,75.37,75.39,75.31,75.33,9432.0,75.37,75.39,75.31,75.33,9432.0
2019-07-30 15:25:00,75.32,75.34,75.23,75.25,11492.0,75.32,75.34,75.23,75.25,11492.0
2019-07-30 15:30:00,75.26,75.3,75.24,75.27,8069.0,75.26,75.3,75.24,75.27,8069.0
2019-07-30 15:35:00,75.26,75.4,75.25,75.39,15321.0,75.26,75.4,75.25,75.39,15321.0
2019-07-30 15:40:00,75.39,75.39,75.33,75.36,13794.0,75.39,75.39,75.33,75.36,13794.0
2019-07-30 15:45:00,75.35,75.47,75.35,75.47,8564.0,75.35,75.47,75.35,75.47,8564.0
2019-07-30 15:50:00,75.47,75.51,75.42,75.48,17451.0,75.47,75.51,75.42,75.48,17451.0
2019-07-30 15:55:00,75.47,75.56,75.45,75.55,70874.0,75.47,75.56,75.45,75.55,70874.0
2019-07-31 09:30:00,75.73,75.83,75.14,75.17,32057.0,75.73,75.83,75.14,75.17,32057.0
2019-07-31 09:35:00,75.25,75.4,75.05,75.24,11958.0,75.25,75.4,75.05,75.24,11958.0
2019-07-31 09:40:00,75.28,75.61,75.28,75.28,8411.0,75.28,75.61,75.28,75.28,8411.0
2019-07-31 09:45:00,75.29,75.36,75.19,75.32,3500.0,75.29,75.36,75.19,75.32,3500.0
2019-07-31 09:50:00,75.32,75.34,75.11,75.24,4500.0,75.32,75.34,75.11,75.24,4500.0
2019-07-31 09:55:00,75.21,75.29,75.08,75.29,12724.0,75.21,75.29,75.08,75.29,12724.0
2019-07-31 10:00:00,75.29,75.39,75.26,75.32,7805.0,75.29,75.39,75.26,75.32,7805.0
2019-07-31 10:05:00,75.33,75.42,75.31,75.42,8550.0,75.33,75.42,75.31,75.42,8550.0
2019-07-31 10:10:00,75.42,75.45,75.06,75.1,22860.0,75.42,75.45,75.06,75.1,22860.0
2019-07-31 10:15:00,75.1,75.29,75.07,75.28,8350.0,75.1,75.29,75.07,75.28,8350.0
2019-07-31 10:20:00,75.3,75.41,75.29,75.38,7292.0,75.3,75.41,75.29,75.38,7292.0
2019-07-31 10:25:00,75.38,75.52,75.37,75.46,39250.0,75.38,75.52,75.37,75.46,39250.0
2019-07-31 10:30:00,75.44,75.47,75.28,75.31,14661.0,75.44,75.47,75.28,75.31,14661.0
2019-07-31 10:35:00,75.33,75.46,75.27,75.42,7958.0,75.33,75.46,75.27,75.42,7958.0
2019-07-31 10:40:00,75.43,75.46,75.36,75.42,19878.0,75.43,75.46,75.36,75.42,19878.0
2019-07-31 10:45:00,75.43,75.51,75.43,75.43,5599.0,75.43,75.51,75.43,75.43,5599.0
2019-07-31 10:50:00,75.42,75.48,75.41,75.43,3904.0,75.42,75.48,75.41,75.43,3904.0
2019-07-31 10:55:00,75.44,75.52,75.39,75.49,6490.0,75.44,75.52,75.39,75.49,6490.0
2019-07-31 11:00:00,75.5,75.59,75.5,75.59,4661.0,75.5,75.59,75.5,75.59,4661.0
2019-07-31 11:05:00,75.61,75.61,75.46,75.46,6690.0,75.61,75.61,75.46,75.46,6690.0
2019-07-31 11:10:00,75.45,75.5,75.4,75.4,7838.0,75.45,75.5,75.4,75.4,7838.0
2019-07-31 11:15:00,75.39,75.52,75.39,75.52,5128.0,75.39,75.52,75.39,75.52,5128.0
2019-07-31 11:20:00,75.51,75.56,75.48,75.5,20306.0,75.51,75.56,75.48,75.5,20306.0
2019-07-31 11:25:00,75.5,75.52,75.45,75.47,9380.0,75.5,75.52,75.45,75.47,9380.0
2019-07-31 11:30:00,75.48,75.56,75.46,75.46,7350.0,75.48,75.56,75.46,75.46,7350.0
2019-07-31 11:35:00,75.47,75.47,75.41,75.44,14947.0,75.47,75.47,75.41,75.44,14947.0
2019-07-31 11:40:00,75.47,75.49,75.36,75.45,7955.0,75.47,75.49,75.36,75.45,7955.0
2019-07-31 11:45:00,75.45,75.52,75.44,75.5,5878.0,75.45,75.52,75.44,75.5,5878.0
2019-07-31 11:50:00,75.51,75.54,75.47,75.49,7150.0,75.51,75.54,75.47,75.49,7150.0
2019-07-31 11:55:00,75.49,75.5,75.44,75.45,3593.0,75.49,75.5,75.44,75.45,3593.0
2019-07-31 12:00:00,75.48,75.48,75.41,75.45,1800.0,75.48,75.48,75.41,75.45,1800.0
2019-07-31 12:05:00,75.45,75.51,75.44,75.49,5814.0,75.45,75.51,75.44,75.49,5814.0
2019-07-31 12:10:00,75.49,75.5,75.44,75.45,3600.0,75.49,75.5,75.44,75.45,3600.0
2019-07-31 12:15:00,75.46,75.46,75.43,75.46,2332.0,75.46,75.46,75.43,75.46,2332.0
2019-07-31 12:20:00,75.46,75.47,75.4,75.4,4300.0,75.46,75.47,75.4,75.4,4300.0
2019-07-31 12:25:00,75.41,75.41,75.39,75.39,1100.0,75.41,75.41,75.39,75.39,1100.0
2019-07-31 12:30:00,75.38,75.38,75.29,75.29,3615.0,75.38,75.38,75.29,75.29,3615.0
2019-07-31 12:35:00,75.3,75.31,75.18,75.21,6009.0,75.3,75.31,75.18,75.21,6009.0
2019-07-31 12:40:00,75.22,75.29,75.22,75.28,2611.0,75.22,75.29,75.22,75.28,2611.0
2019-07-31 12:45:00,75.28,75.28,75.22,75.23,4602.0,75.28,75.28,75.22,75.23,4602.0
2019-07-31 12:50:00,75.23,75.25,75.22,75.25,1700.0,75.23,75.25,75.22,75.25,1700.0
2019-07-31 12:55:00,75.25,75.28,75.23,75.28,1500.0,75.25,75.28,75.23,75.28,1500.0
2019-07-31 13:00:00,75.28,75.29,75.26,75.29,3004.0,75.28,75.29,75.26,75.29,3004.0
2019-07-31 13:05:00,75.28,75.29,75.25,75.25,3270.0,75.28,75.29,75.25,75.25,3270.0
2019-07-31 13:10:00,75.26,75.26,75.22,75.22,5197.0,75.26,75.26,75.22,75.22,5197.0
2019-07-31 13:15:00,75.21,75.22,75.12,75.13,5028.0,75.21,75.22,75.12,75.13,5028.0
2019-07-31 13:20:00,75.13,75.19,75.12,75.15,2834.0,75.13,75.19,75.12,75.15,2834.0
2019-07-31 13:25:00,75.15,75.18,75.11,75.15,8650.0,75.15,75.18,75.11,75.15,8650.0
2019-07-31 13:30:00,75.15,75.19,75.15,75.16,3807.0,75.15,75.19,75.15,75.16,3807.0
2019-07-31 13:35:00,75.16,75.2,75.15,75.17,4151.0,75.16,75.2,75.15,75.17,4151.0
2019-07-31 13:40:00,75.17,75.21,75.17,75.19,5061.0,75.17,75.21,75.17,75.19,5061.0
2019-07-31 13:45:00,75.19,75.22,75.16,75.19,7029.0,75.19,75.22,75.16,75.19,7029.0
2019-07-31 13:50:00,75.21,75.21,75.1,75.11,6656.0,75.21,75.21,75.1,75.11,6656.0
2019-07-31 13:55:00,75.1,75.25,75.07,75.23,13704.0,75.1,75.25,75.07,75.23,13704.0
2019-07-31 14:00:00,75.22,75.27,74.93,74.98,25023.0,75.22,75.27,74.93,74.98,25023.0
2019-07-31 14:05:00,75.05,75.25,75.0,75.16,13956.0,75.05,75.25,75.0,75.16,13956.0
2019-07-31 14:10:00,75.08,75.23,75.05,75.11,19165.0,75.08,75.23,75.05,75.11,19165.0
2019-07-31 14:15:00,75.09,75.2,75.06,75.16,27443.0,75.09,75.2,75.06,75.16,27443.0
2019-07-31 14:20:00,75.16,75.17,75.05,75.11,20630.0,75.16,75.17,75.05,75.11,20630.0
2019-07-31 14:25:00,75.13,75.14,75.08,75.14,7113.0,75.13,75.14,75.08,75.14,7113.0
2019-07-31 14:30:00,75.12,75.24,75.12,75.2,9750.0,75.12,75.24,75.12,75.2,9750.0
2019-07-31 14:35:00,75.22,75.25,74.75,74.78,23275.0,75.22,75.25,74.75,74.78,23275.0
2019-07-31 14:40:00,74.75,74.75,74.41,74.45,32391.0,74.75,74.75,74.41,74.45,32391.0
2019-07-31 14:45:00,74.43,74.43,73.93,73.93,33161.0,74.43,74.43,73.93,73.93,33161.0
2019-07-31 14:50:00,73.94,73.94,73.12,73.63,31209.0,73.94,73.94,73.12,73.63,31209.0
2019-07-31 14:55:00,73.64,73.94,73.58,73.85,30980.0,73.64,73.94,73.58,73.85,30980.0
2019-07-31 15:00:00,73.85,74.33,73.73,74.1,26332.0,73.85,74.33,73.73,74.1,26332.0
2019-07-31 15:05:00,74.13,74.3,74.12,74.19,18770.0,74.13,74.3,74.12,74.19,18770.0
2019-07-31 15:10:00,74.16,74.22,74.04,74.17,15007.0,74.16,74.22,74.04,74.17,15007.0
2019-07-31 15:15:00,74.15,74.32,73.99,74.26,29306.0,74.15,74.32,73.99,74.26,29306.0
2019-07-31 15:20:00,74.25,74.37,74.22,74.33,10675.0,74.25,74.37,74.22,74.33,10675.0
2019-07-31 15:25:00,74.33,74.37,74.25,74.28,16290.0,74.33,74.37,74.25,74.28,16290.0
2019-07-31 15:30:00,74.26,74.31,74.17,74.22,11578.0,74.26,74.31,74.17,74.22,11578.0
2019-07-31 15:35:00,74.22,74.36,74.21,74.29,9391.0,74.22,74.36,74.21,74.29,9391.0
2019-07-31 15:40:00,74.28,74.32,74.16,74.26,14557.0,74.28,74.32,74.16,74.26,14557.0
2019-07-31 15:45:00,74.26,74.29,74.11,74.13,13241.0,74.26,74.29,74.11,74.13,13241.0
2019-07-31 15:50:00,74.13,74.13,73.88,73.88,25635.0,74.13,74.13,73.88,73.88,25635.0
2019-07-31 15:55:00,73.91,74.07,73.85,73.91,68810.0,73.91,74.07,73.85,73.91,68810.0
2019-08-01 09:30:00,73.94,74.31,73.66,74.13,70270.0,73.94,74.31,73.66,74.13,70270.0
2019-08-01 09:35:00,74.19,74.49,74.17,74.41,16760.0,74.19,74.49,74.17,74.41,16760.0
2019-08-01 09:40:00,74.4,74.45,74.17,74.35,18141.0,74.4,74.45,74.17,74.35,18141.0
2019-08-01 09:45:00,74.3,74.38,74.12,74.36,12161.0,74.3,74.38,74.12,74.36,12161.0
2019-08-01 09:50:00,74.38,74.45,74.15,74.15,9332.0,74.38,74.45,74.15,74.15,9332.0
2019-08-01 09:55:00,74.16,74.37,74.16,74.3,13372.0,74.16,74.37,74.16,74.3,13372.0
2019-08-01 10:00:00,74.34,74.46,74.2,74.24,11726.0,74.34,74.46,74.2,74.24,11726.0
2019-08-01 10:05:00,74.2,74.45,74.14,74.41,12657.0,74.2,74.45,74.14,74.41,12657.0
2019-08-01 10:10:00,74.39,74.51,74.31,74.47,11774.0,74.39,74.51,74.31,74.47,11774.0
2019-08-01 10:15:00,74.46,74.56,74.38,74.52,49800.0,74.46,74.56,74.38,74.52,49800.0
2019-08-01 10:20:00,74.52,74.7,74.5,74.62,11296.0,74.52,74.7,74.5,74.62,11296.0
2019-08-01 10:25:00,74.62,74.8,74.61,74.79,18248.0,74.62,74.8,74.61,74.79,18248.0
2019-08-01 10:30:00,74.82,74.96,74.75,74.91,14759.0,74.82,74.96,74.75,74.91,14759.0
2019-08-01 10:35:00,74.91,74.98,74.86,74.94,8473.0,74.91,74.98,74.86,74.94,8473.0
2019-08-01 10:40:00,74.95,75.0,74.91,74.98,20248.0,74.95,75.0,74.91,74.98,20248.0
2019-08-01 10:45:00,74.99,75.05,74.94,74.95,10524.0,74.99,75.05,74.94,74.95,10524.0
2019-08-01 10:50:00,74.97,75.1,74.97,75.06,13197.0,74.97,75.1,74.97,75.06,13197.0
2019-08-01 10:55:00,75.04,75.05,74.92,74.92,15055.0,75.04,75.05,74.92,74.92,15055.0
2019-08-01 11:00:00,74.93,74.98,74.81,74.92,13592.0,74.93,74.98,74.81,74.92,13592.0
2019-08-01 11:05:00,74.92,74.93,74.7,74.72,12132.0,74.92,74.93,74.7,74.72,12132.0
2019-08-01 11:10:00,74.71,74.88,74.7,74.84,12173.0,74.71,74.88,74.7,74.84,12173.0
2019-08-01 11:15:00,74.83,74.98,74.82,74.96,9727.0,74.83,74.98,74.82,74.96,9727.0
2019-08-01 11:20:00,74.94,75.09,74.92,75.06,18152.0,74.94,75.09,74.92,75.06,18152.0
2019-08-01 11:25:00,75.08,75.26,75.08,75.26,22790.0,75.08,75.26,75.08,75.26,22790.0
2019-08-01 11:30:00,75.29,75.34,75.15,75.24,12447.0,75.29,75.34,75.15,75.24,12447.0
2019-08-01 11:35:00,75.2,75.21,75.11,75.14,12052.0,75.2,75.21,75.11,75.14,12052.0
2019-08-01 11:40:00,75.18,75.18,75.04,75.12,6111.0,75.18,75.18,75.04,75.12,6111.0
2019-08-01 11:45:00,75.12,75.15,75.07,75.14,4580.0,75.12,75.15,75.07,75.14,4580.0
2019-08-01 11:50:00,75.12,75.16,75.08,75.09,13029.0,75.12,75.16,75.08,75.09,13029.0
2019-08-01 11:55:00,75.08,75.09,74.98,74.98,6289.0,75.08,75.09,74.98,74.98,6289.0
2019-08-01 12:00:00,75.0,75.0,74.91,74.94,6172.0,75.0,75.0,74.91,74.94,6172.0
2019-08-01 12:05:00,74.95,74.97,74.87,74.97,4463.0,74.95,74.97,74.87,74.97,4463.0
2019-08-01 12:10:00,74.96,74.99,74.94,74.97,6283.0,74.96,74.99,74.94,74.97,6283.0
2019-08-01 12:15:00,74.97,75.04,74.94,74.94,9954.0,74.97,75.04,74.94,74.94,9954.0
2019-08-01 12:20:00,74.93,74.99,74.91,74.98,5280.0,74.93,74.99,74.91,74.98,5280.0
2019-08-01 12:25:00,74.98,75.08,74.98,75.08,4836.0,74.98,75.08,74.98,75.08,4836.0
2019-08-01 12:30:00,75.08,75.15,75.07,75.13,5203.0,75.08,75.15,75.07,75.13,5203.0
2019-08-01 12:35:00,75.13,75.17,75.12,75.16,7353.0,75.13,75.17,75.12,75.16,7353.0
2019-08-01 12:40:00,75.15,75.26,75.15,75.25,2989.0,75.15,75.26,75.15,75.25,2989.0
2019-08-01 12:45:00,75.25,75.26,75.2,75.2,7891.0,75.25,75.26,75.2,75.2,7891.0
2019-08-01 12:50:00,75.21,75.22,75.13,75.16,5791.0,75.21,75.22,75.13,75.16,5791.0
2019-08-01 12:55:00,75.13,75.19,75.1,75.13,5581.0,75.13,75.19,75.1,75.13,5581.0
2019-08-01 13:00:00,75.11,75.14,75.07,75.12,4423.0,75.11,75.14,75.07,75.12,4423.0
2019-08-01 13:05:00,75.1,75.13,75.08,75.11,4004.0,75.1,75.13,75.08,75.11,4004.0
2019-08-01 13:10:00,75.11,75.13,75.05,75.1,11314.0,75.11,75.13,75.05,75.1,11314.0
2019-08-01 13:15:00,75.12,75.15,75.08,75.1,9599.0,75.12,75.15,75.08,75.1,9599.0
2019-08-01 13:20:00,75.09,75.1,75.06,75.09,4545.0,75.09,75.1,75.06,75.09,4545.0
2019-08-01 13:25:00,75.09,75.09,74.34,74.34,29119.0,75.09,75.09,74.34,74.34,29119.0
2019-08-01 13:30:00,74.35,74.56,74.17,74.19,19287.0,74.35,74.56,74.17,74.19,19287.0
2019-08-01 13:35:00,74.12,74.36,73.96,73.98,14308.0,74.12,74.36,73.96,73.98,14308.0
2019-08-01 13:40:00,73.98,74.23,73.82,73.89,17303.0,73.98,74.23,73.82,73.89,17303.0
2019-08-01 13:45:00,73.88,74.11,73.84,74.03,25330.0,73.88,74.11,73.84,74.03,25330.0
2019-08-01 13:50:00,74.01,74.09,73.5,73.6,11940.0,74.01,74.09,73.5,73.6,11940.0
2019-08-01 13:55:00,73.62,73.95,73.61,73.91,14504.0,73.62,73.95,73.61,73.91,14504.0
2019-08-01 14:00:00,73.9,74.0,73.62,73.62,12743.0,73.9,74.0,73.62,73.62,12743.0
2019-08-01 14:05:00,73.63,73.77,73.54,73.57,9018.0,73.63,73.77,73.54,73.57,9018.0
2019-08-01 14:10:00,73.57,73.57,73.19,73.53,30337.0,73.57,73.57,73.19,73.53,30337.0
2019-08-01 14:15:00,73.56,73.6,73.25,73.25,17136.0,73.56,73.6,73.25,73.25,17136.0
2019-08-01 14:20:00,73.25,73.32,72.81,72.93,27041.0,73.25,73.32,72.81,72.93,27041.0
2019-08-01 14:25:00,72.96,73.06,72.79,72.96,27184.0,72.96,73.06,72.79,72.96,27184.0
2019-08-01 14:30:00,73.07,73.07,72.87,73.04,16404.0,73.07,73.07,72.87,73.04,16404.0
2019-08-01 14:35:00,73.01,73.05,72.89,72.89,14018.0,73.01,73.05,72.89,72.89,14018.0
2019-08-01 14:40:00,72.9,73.0,72.69,72.71,22361.0,72.9,73.0,72.69,72.71,22361.0
2019-08-01 14:45:00,72.69,73.04,72.63,73.04,25049.0,72.69,73.04,72.63,73.04,25049.0
2019-08-01 14:50:00,73.06,73.2,73.03,73.13,13696.0,73.06,73.2,73.03,73.13,13696.0
2019-08-01 14:55:00,73.1,73.1,72.87,72.97,16026.0,73.1,73.1,72.87,72.97,16026.0
2019-08-01 15:00:00,72.97,73.01,72.79,72.94,13317.0,72.97,73.01,72.79,72.94,13317.0
2019-08-01 15:05:00,72.94,72.98,72.8,72.82,13943.0,72.94,72.98,72.8,72.82,13943.0
2019-08-01 15:10:00,72.83,72.96,72.75,72.85,20199.0,72.83,72.96,72.75,72.85,20199.0
2019-08-01 15:15:00,72.84,73.1,72.78,73.04,19612.0,72.84,73.1,72.78,73.04,19612.0
2019-08-01 15:20:00,73.04,73.08,72.95,73.08,20893.0,73.04,73.08,72.95,73.08,20893.0
2019-08-01 15:25:00,73.06,73.2,73.0,73.06,19126.0,73.06,73.2,73.0,73.06,19126.0
2019-08-01 15:30:00,73.06,73.13,72.95,72.97,29359.0,73.06,73.13,72.95,72.97,29359.0
2019-08-01 15:35:00,72.96,73.24,72.93,73.22,26787.0,72.96,73.24,72.93,73.22,26787.0
2019-08-01 15:40:00,73.23,73.26,73.1,73.19,23902.0,73.23,73.26,73.1,73.19,23902.0
2019-08-01 15:45:00,73.2,73.27,73.09,73.09,31617.0,73.2,73.27,73.09,73.09,31617.0
2019-08-01 15:50:00,73.09,73.09,72.9,72.92,67450.0,73.09,73.09,72.9,72.92,67450.0
2019-08-01 15:55:00,72.93,73.14,72.9,73.04,136767.0,72.93,73.14,72.9,73.04,136767.0
2019-08-02 09:30:00,72.32,72.99,72.2,72.36,42451.0,72.32,72.99,72.2,72.36,42451.0
2019-08-02 09:35:00,72.31,72.71,72.23,72.71,12678.0,72.31,72.71,72.23,72.71,12678.0
2019-08-02 09:40:00,72.61,72.66,72.44,72.5,5188.0,72.61,72.66,72.44,72.5,5188.0
2019-08-02 09:45:00,72.45,72.45,72.04,72.06,8363.0,72.45,72.45,72.04,72.06,8363.0
2019-08-02 09:50:00,72.19,72.35,72.19,72.31,4539.0,72.19,72.35,72.19,72.31,4539.0
2019-08-02 09:55:00,72.26,72.27,71.9,72.01,12844.0,72.26,72.27,71.9,72.01,12844.0
2019-08-02 10:00:00,72.01,72.2,71.59,71.76,35437.0,72.01,72.2,71.59,71.76,35437.0
2019-08-02 10:05:00,71.72,71.87,71.46,71.57,28952.0,71.72,71.87,71.46,71.57,28952.0
2019-08-02 10:10:00,71.56,71.62,71.43,71.53,26158.0,71.56,71.62,71.43,71.53,26158.0
2019-08-02 10:15:00,71.58,71.67,71.42,71.43,13611.0,71.58,71.67,71.42,71.43,13611.0
2019-08-02 10:20:00,71.45,71.46,71.26,71.4,16650.0,71.45,71.46,71.26,71.4,16650.0
2019-08-02 10:25:00,71.41,71.47,71.35,71.41,24751.0,71.41,71.47,71.35,71.41,24751.0
2019-08-02 10:30:00,71.4,71.42,71.09,71.1,38247.0,71.4,71.42,71.09,71.1,38247.0
2019-08-02 10:35:00,71.14,71.39,70.99,71.36,37399.0,71.14,71.39,70.99,71.36,37399.0
2019-08-02 10:40:00,71.35,71.37,71.13,71.26,12183.0,71.35,71.37,71.13,71.26,12183.0
2019-08-02 10:45:00,71.23,71.3,71.01,71.01,9192.0,71.23,71.3,71.01,71.01,9192.0
2019-08-02 10:50:00,71.01,71.11,70.91,71.06,25950.0,71.01,71.11,70.91,71.06,25950.0
2019-08-02 10:55:00,71.08,71.17,71.02,71.02,13323.0,71.08,71.17,71.02,71.02,13323.0
2019-08-02 11:00:00,71.03,71.07,70.95,70.97,15563.0,71.03,71.07,70.95,70.97,15563.0
2019-08-02 11:05:00,70.99,71.22,70.99,71.17,14373.0,70.99,71.22,70.99,71.17,14373.0
2019-08-02 11:10:00,71.19,71.37,71.19,71.31,7869.0,71.19,71.37,71.19,71.31,7869.0
2019-08-02 11:15:00,71.29,71.49,71.26,71.45,10229.0,71.29,71.49,71.26,71.45,10229.0
2019-08-02 11:20:00,71.39,71.4,71.27,71.34,6996.0,71.39,71.4,71.27,71.34,6996.0
2019-08-02 11:25:00,71.33,71.48,71.32,71.46,8161.0,71.33,71.48,71.32,71.46,8161.0
2019-08-02 11:30:00,71.47,71.49,71.38,71.42,11355.0,71.47,71.49,71.38,71.42,11355.0
2019-08-02 11:35:00,71.41,71.42,71.28,71.32,9649.0,71.41,71.42,71.28,71.32,9649.0
2019-08-02 11:40:00,71.29,71.3,71.19,71.19,9378.0,71.29,71.3,71.19,71.19,9378.0
2019-08-02 11:45:00,71.24,71.37,71.22,71.37,8095.0,71.24,71.37,71.22,71.37,8095.0
2019-08-02 11:50:00,71.36,71.45,71.26,71.45,6285.0,71.36,71.45,71.26,71.45,6285.0
2019-08-02 11:55:00,71.47,71.5,71.39,71.41,6730.0,71.47,71.5,71.39,71.41,6730.0
2019-08-02 12:00:00,71.47,71.47,71.35,71.37,5485.0,71.47,71.47,71.35,71.37,5485.0
2019-08-02 12:05:00,71.37,71.41,71.25,71.41,6161.0,71.37,71.41,71.25,71.41,6161.0
2019-08-02 12:10:00,71.43,71.44,71.26,71.37,7045.0,71.43,71.44,71.26,71.37,7045.0
2019-08-02 12:15:00,71.39,71.43,71.33,71.43,15453.0,71.39,71.43,71.33,71.43,15453.0
2019-08-02 12:20:00,71.38,71.44,71.3,71.33,12640.0,71.38,71.44,71.3,71.33,12640.0
2019-08-02 12:25:00,71.36,71.49,71.33,71.49,13885.0,71.36,71.49,71.33,71.49,13885.0
2019-08-02 12:30:00,71.48,71.5,71.34,71.38,8199.0,71.48,71.5,71.34,71.38,8199.0
2019-08-02 12:35:00,71.37,71.38,71.29,71.33,7833.0,71.37,71.38,71.29,71.33,7833.0
2019-08-02 12:40:00,71.32,71.35,71.19,71.3,9315.0,71.32,71.35,71.19,71.3,9315.0
2019-08-02 12:45:00,71.28,71.29,71.23,71.23,7691.0,71.28,71.29,71.23,71.23,7691.0
2019-08-02 12:50:00,71.2,71.21,71.14,71.15,5061.0,71.2,71.21,71.14,71.15,5061.0
2019-08-02 12:55:00,71.14,71.14,71.07,71.09,7594.0,71.14,71.14,71.07,71.09,7594.0
2019-08-02 13:00:00,71.09,71.1,71.0,71.05,10708.0,71.09,71.1,71.0,71.05,10708.0
2019-08-02 13:05:00,71.0,71.0,70.88,70.91,6526.0,71.0,71.0,70.88,70.91,6526.0
2019-08-02 13:10:00,70.92,70.92,70.81,70.88,10020.0,70.92,70.92,70.81,70.88,10020.0
2019-08-02 13:15:00,70.87,70.94,70.84,70.87,11861.0,70.87,70.94,70.84,70.87,11861.0
2019-08-02 13:20:00,70.85,70.97,70.85,70.91,7146.0,70.85,70.97,70.85,70.91,7146.0
2019-08-02 13:25:00,70.9,70.98,70.85,70.98,7893.0,70.9,70.98,70.85,70.98,7893.0
2019-08-02 13:30:00,70.95,70.97,70.88,70.91,7760.0,70.95,70.97,70.88,70.91,7760.0
2019-08-02 13:35:00,70.91,70.92,70.75,70.8,6627.0,70.91,70.92,70.75,70.8,6627.0
2019-08-02 13:40:00,70.8,70.87,70.79,70.82,11103.0,70.8,70.87,70.79,70.82,11103.0
2019-08-02 13:45:00,70.82,70.9,70.76,70.78,9309.0,70.82,70.9,70.76,70.78,9309.0
2019-08-02 13:50:00,70.77,70.77,70.7,70.72,18298.0,70.77,70.77,70.7,70.72,18298.0
2019-08-02 13:55:00,70.7,70.78,70.66,70.76,16173.0,70.7,70.78,70.66,70.76,16173.0
2019-08-02 14:00:00,70.75,70.89,70.68,70.87,19415.0,70.75,70.89,70.68,70.87,19415.0
2019-08-02 14:05:00,70.87,70.99,70.87,70.94,17021.0,70.87,70.99,70.87,70.94,17021.0
2019-08-02 14:10:00,70.92,71.06,70.91,71.06,21644.0,70.92,71.06,70.91,71.06,21644.0
2019-08-02 14:15:00,71.03,71.04,70.97,71.01,8734.0,71.03,71.04,70.97,71.01,8734.0
2019-08-02 14:20:00,71.02,71.14,70.99,71.07,26452.0,71.02,71.14,70.99,71.07,26452.0
2019-08-02 14:25:00,71.09,71.12,70.95,70.97,13879.0,71.09,71.12,70.95,70.97,13879.0
2019-08-02 14:30:00,70.98,71.03,70.94,70.98,18372.0,70.98,71.03,70.94,70.98,18372.0
2019-08-02 14:35:00,70.98,71.07,70.96,71.07,22761.0,70.98,71.07,70.96,71.07,22761.0
2019-08-02 14:40:00,71.06,71.07,70.99,71.0,23084.0,71.06,71.07,70.99,71.0,23084.0
2019-08-02 14:45:00,71.0,71.02,70.94,70.99,29691.0,71.0,71.02,70.94,70.99,29691.0
2019-08-02 14:50:00,71.0,71.04,70.91,70.96,15239.0,71.0,71.04,70.91,70.96,15239.0
2019-08-02 14:55:00,70.94,70.98,70.91,70.98,13058.0,70.94,70.98,70.91,70.98,13058.0
2019-08-02 15:00:00,70.97,71.01,70.95,70.95,18097.0,70.97,71.01,70.95,70.95,18097.0
2019-08-02 15:05:00,70.96,70.98,70.87,70.9,11635.0,70.96,70.98,70.87,70.9,11635.0
2019-08-02 15:10:00,70.9,70.9,70.82,70.84,8897.0,70.9,70.9,70.82,70.84,8897.0
2019-08-02 15:15:00,70.84,70.94,70.83,70.94,11571.0,70.84,70.94,70.83,70.94,11571.0
2019-08-02 15:20:00,70.93,71.16,70.91,71.15,10935.0,70.93,71.16,70.91,71.15,10935.0
2019-08-02 15:25:00,71.15,71.26,71.14,71.23,10532.0,71.15,71.26,71.14,71.23,10532.0
2019-08-02 15:30:00,71.23,71.26,71.15,71.17,15559.0,71.23,71.26,71.15,71.17,15559.0
2019-08-02 15:35:00,71.17,71.46,71.16,71.37,38697.0,71.17,71.46,71.16,71.37,38697.0
2019-08-02 15:40:00,71.4,71.44,71.32,71.32,19019.0,71.4,71.44,71.32,71.32,19019.0
2019-08-02 15:45:00,71.32,71.32,71.19,71.23,23206.0,71.32,71.32,71.19,71.23,23206.0
2019-08-02 15:50:00,71.23,71.25,71.11,71.12,38946.0,71.23,71.25,71.11,71.12,38946.0
2019-08-02 15:55:00,71.13,71.33,71.12,71.28,73913.0,71.13,71.33,71.12,71.28,73913.0
2019-08-05 09:30:00,69.54,69.6,67.69,68.74,187149.0,69.54,69.6,67.69,68.74,187149.0
2019-08-05 09:35:00,68.59,68.69,67.97,68.46,53760.0,68.59,68.69,67.97,68.46,53760.0
2019-08-05 09:40:00,68.52,68.73,68.3,68.42,56971.0,68.52,68.73,68.3,68.42,56971.0
2019-08-05 09:45:00,68.4,68.8,68.34,68.58,59032.0,68.4,68.8,68.34,68.58,59032.0
2019-08-05 09:50:00,68.55,68.56,68.24,68.56,39393.0,68.55,68.56,68.24,68.56,39393.0
2019-08-05 09:55:00,68.62,68.88,68.58,68.87,31887.0,68.62,68.88,68.58,68.87,31887.0
2019-08-05 10:00:00,68.85,68.88,68.67,68.73,31368.0,68.85,68.88,68.67,68.73,31368.0
2019-08-05 10:05:00,68.69,68.98,68.67,68.82,48100.0,68.69,68.98,68.67,68.82,48100.0
2019-08-05 10:10:00,68.75,68.83,68.66,68.72,17397.0,68.75,68.83,68.66,68.72,17397.0
2019-08-05 10:15:00,68.73,68.9,68.64,68.64,11730.0,68.73,68.9,68.64,68.64,11730.0
2019-08-05 10:20:00,68.64,68.81,68.56,68.66,13492.0,68.64,68.81,68.56,68.66,13492.0
2019-08-05 10:25:00,68.67,68.68,68.56,68.63,14136.0,68.67,68.68,68.56,68.63,14136.0
2019-08-05 10:30:00,68.63,68.64,68.49,68.5,19098.0,68.63,68.64,68.49,68.5,19098.0
2019-08-05 10:35:00,68.46,68.46,68.18,68.19,25718.0,68.46,68.46,68.18,68.19,25718.0
2019-08-05 10:40:00,68.19,68.21,67.9,67.93,33674.0,68.19,68.21,67.9,67.93,33674.0
2019-08-05 10:45:00,67.96,68.24,67.94,68.21,19825.0,67.96,68.24,67.94,68.21,19825.0
2019-08-05 10:50:00,68.2,68.4,68.18,68.33,24753.0,68.2,68.4,68.18,68.33,24753.0
2019-08-05 10:55:00,68.32,68.49,68.26,68.46,10275.0,68.32,68.49,68.26,68.46,10275.0
2019-08-05 11:00:00,68.45,68.51,68.41,68.51,10017.0,68.45,68.51,68.41,68.51,10017.0
2019-08-05 11:05:00,68.49,68.64,68.49,68.55,10818.0,68.49,68.64,68.49,68.55,10818.0
2019-08-05 11:10:00,68.56,68.79,68.56,68.79,12467.0,68.56,68.79,68.56,68.79,12467.0
2019-08-05 11:15:00,68.76,68.81,68.65,68.79,13355.0,68.76,68.81,68.65,68.79,13355.0
2019-08-05 11:20:00,68.79,68.8,68.55,68.61,10361.0,68.79,68.8,68.55,68.61,10361.0
2019-08-05 11:25:00,68.62,68.64,68.49,68.53,17993.0,68.62,68.64,68.49,68.53,17993.0
2019-08-05 11:30:00,68.52,68.53,68.32,68.33,11244.0,68.52,68.53,68.32,68.33,11244.0
2019-08-05 11:35:00,68.33,68.41,68.3,68.3,18895.0,68.33,68.41,68.3,68.3,18895.0
2019-08-05 11:40:00,68.33,68.34,68.19,68.21,13030.0,68.33,68.34,68.19,68.21,13030.0
2019-08-05 11:45:00,68.22,68.45,68.22,68.4,7904.0,68.22,68.45,68.22,68.4,7904.0
2019-08-05 11:50:00,68.43,68.47,68.32,68.41,8831.0,68.43,68.47,68.32,68.41,8831.0
2019-08-05 11:55:00,68.41,68.41,68.29,68.33,8636.0,68.41,68.41,68.29,68.33,8636.0
2019-08-05 12:00:00,68.3,68.32,68.17,68.23,11356.0,68.3,68.32,68.17,68.23,11356.0
2019-08-05 12:05:00,68.23,68.37,68.22,68.26,7080.0,68.23,68.37,68.22,68.26,7080.0
2019-08-05 12:10:00,68.28,68.31,68.24,68.31,7675.0,68.28,68.31,68.24,68.31,7675.0
2019-08-05 12:15:00,68.35,68.46,68.35,68.46,10040.0,68.35,68.46,68.35,68.46,10040.0
2019-08-05 12:20:00,68.45,68.54,68.4,68.54,6353.0,68.45,68.54,68.4,68.54,6353.0
2019-08-05 12:25:00,68.55,68.57,68.4,68.42,7500.0,68.55,68.57,68.4,68.42,7500.0
2019-08-05 12:30:00,68.42,68.49,68.39,68.43,6748.0,68.42,68.49,68.39,68.43,6748.0
2019-08-05 12:35:00,68.41,68.47,68.28,68.33,9714.0,68.41,68.47,68.28,68.33,9714.0
2019-08-05 12:40:00,68.34,68.36,68.23,68.23,9279.0,68.34,68.36,68.23,68.23,9279.0
2019-08-05 12:45:00,68.26,68.27,68.16,68.19,7042.0,68.26,68.27,68.16,68.19,7042.0
2019-08-05 12:50:00,68.17,68.34,68.17,68.27,8580.0,68.17,68.34,68.17,68.27,8580.0
2019-08-05 12:55:00,68.29,68.29,68.04,68.05,12468.0,68.29,68.29,68.04,68.05,12468.0
2019-08-05 13:00:00,68.04,68.16,68.0,68.12,9679.0,68.04,68.16,68.0,68.12,9679.0
2019-08-05 13:05:00,68.11,68.29,68.11,68.29,5523.0,68.11,68.29,68.11,68.29,5523.0
2019-08-05 13:10:00,68.3,68.3,68.16,68.16,4978.0,68.3,68.3,68.16,68.16,4978.0
2019-08-05 13:15:00,68.2,68.25,68.18,68.25,10314.0,68.2,68.25,68.18,68.25,10314.0
2019-08-05 13:20:00,68.3,68.32,68.24,68.31,6193.0,68.3,68.32,68.24,68.31,6193.0
2019-08-05 13:25:00,68.3,68.36,68.2,68.2,11727.0,68.3,68.36,68.2,68.2,11727.0
2019-08-05 13:30:00,68.2,68.21,68.13,68.15,6300.0,68.2,68.21,68.13,68.15,6300.0
2019-08-05 13:35:00,68.16,68.39,68.16,68.39,9318.0,68.16,68.39,68.16,68.39,9318.0
2019-08-05 13:40:00,68.38,68.38,68.07,68.12,17017.0,68.38,68.38,68.07,68.12,17017.0
2019-08-05 13:45:00,68.09,68.09,68.02,68.03,9610.0,68.09,68.09,68.02,68.03,9610.0
2019-08-05 13:50:00,68.02,68.05,67.96,67.99,9604.0,68.02,68.05,67.96,67.99,9604.0
2019-08-05 13:55:00,67.97,67.99,67.83,67.84,10994.0,67.97,67.99,67.83,67.84,10994.0
2019-08-05 14:00:00,67.84,67.86,67.77,67.84,13572.0,67.84,67.86,67.77,67.84,13572.0
2019-08-05 14:05:00,67.81,67.84,67.74,67.74,8064.0,67.81,67.84,67.74,67.74,8064.0
2019-08-05 14:10:00,67.74,67.9,67.72,67.9,10773.0,67.74,67.9,67.72,67.9,10773.0
2019-08-05 14:15:00,67.87,67.87,67.78,67.81,9529.0,67.87,67.87,67.78,67.81,9529.0
2019-08-05 14:20:00,67.81,67.91,67.76,67.78,18312.0,67.81,67.91,67.76,67.78,18312.0
2019-08-05 14:25:00,67.77,67.77,67.5,67.53,28084.0,67.77,67.77,67.5,67.53,28084.0
2019-08-05 14:30:00,67.53,67.59,67.41,67.59,14608.0,67.53,67.59,67.41,67.59,14608.0
2019-08-05 14:35:00,67.59,67.67,67.52,67.53,12362.0,67.59,67.67,67.52,67.53,12362.0
2019-08-05 14:40:00,67.54,67.55,67.44,67.44,12619.0,67.54,67.55,67.44,67.44,12619.0
2019-08-05 14:45:00,67.39,67.61,67.38,67.49,10642.0,67.39,67.61,67.38,67.49,10642.0
2019-08-05 14:50:00,67.45,67.54,67.38,67.38,13353.0,67.45,67.54,67.38,67.38,13353.0
2019-08-05 14:55:00,67.39,67.44,67.29,67.37,12004.0,67.39,67.44,67.29,67.37,12004.0
2019-08-05 15:00:00,67.35,67.48,67.13,67.13,21222.0,67.35,67.48,67.13,67.13,21222.0
2019-08-05 15:05:00,67.14,67.18,66.98,67.06,17816.0,67.14,67.18,66.98,67.06,17816.0
2019-08-05 15:10:00,67.07,67.46,67.07,67.45,23654.0,67.07,67.46,67.07,67.45,23654.0
2019-08-05 15:15:00,67.42,67.63,67.28,67.61,16413.0,67.42,67.63,67.28,67.61,16413.0
2019-08-05 15:20:00,67.63,67.73,67.51,67.53,19135.0,67.63,67.73,67.51,67.53,19135.0
2019-08-05 15:25:00,67.56,67.71,67.39,67.39,18512.0,67.56,67.71,67.39,67.39,18512.0
2019-08-05 15:30:00,67.38,67.55,67.25,67.49,19152.0,67.38,67.55,67.25,67.49,19152.0
2019-08-05 15:35:00,67.47,67.64,67.43,67.58,17913.0,67.47,67.64,67.43,67.58,17913.0
2019-08-05 15:40:00,67.59,67.73,67.52,67.72,22350.0,67.59,67.73,67.52,67.72,22350.0
2019-08-05 15:45:00,67.73,67.77,67.52,67.63,33567.0,67.73,67.77,67.52,67.63,33567.0
2019-08-05 15:50:00,67.6,67.69,67.5,67.64,44019.0,67.6,67.69,67.5,67.64,44019.0
2019-08-05 15:55:00,67.63,67.63,67.44,67.5,196621.0,67.63,67.63,67.44,67.5,196621.0
2019-08-06 09:30:00,68.15,68.75,68.05,68.63,56371.0,68.15,68.75,68.05,68.63,56371.0
2019-08-06 09:35:00,68.59,69.06,68.59,68.93,27252.0,68.59,69.06,68.59,68.93,27252.0
2019-08-06 09:40:00,68.93,69.1,68.8,68.88,16105.0,68.93,69.1,68.8,68.88,16105.0
2019-08-06 09:45:00,68.9,68.91,68.5,68.56,26296.0,68.9,68.91,68.5,68.56,26296.0
2019-08-06 09:50:00,68.53,68.7,68.37,68.68,16161.0,68.53,68.7,68.37,68.68,16161.0
2019-08-06 09:55:00,68.65,68.92,68.65,68.87,12573.0,68.65,68.92,68.65,68.87,12573.0
2019-08-06 10:00:00,68.85,69.32,68.85,69.12,28908.0,68.85,69.32,68.85,69.12,28908.0
2019-08-06 10:05:00,69.12,69.17,68.95,68.99,20757.0,69.12,69.17,68.95,68.99,20757.0
2019-08-06 10:10:00,69.0,69.02,68.56,68.57,19605.0,69.0,69.02,68.56,68.57,19605.0
2019-08-06 10:15:00,68.56,68.7,68.38,68.45,22136.0,68.56,68.7,68.38,68.45,22136.0
2019-08-06 10:20:00,68.51,68.77,68.44,68.68,13411.0,68.51,68.77,68.44,68.68,13411.0
2019-08-06 10:25:00,68.66,68.86,68.64,68.71,31851.0,68.66,68.86,68.64,68.71,31851.0
2019-08-06 10:30:00,68.7,68.95,68.62,68.83,40229.0,68.7,68.95,68.62,68.83,40229.0
2019-08-06 10:35:00,68.82,69.17,68.81,69.08,47353.0,68.82,69.17,68.81,69.08,47353.0
2019-08-06 10:40:00,69.08,69.26,69.04,69.05,30750.0,69.08,69.26,69.04,69.05,30750.0
2019-08-06 10:45:00,69.04,69.06,68.79,68.81,10059.0,69.04,69.06,68.79,68.81,10059.0
2019-08-06 10:50:00,68.83,68.92,68.81,68.82,11312.0,68.83,68.92,68.81,68.82,11312.0
2019-08-06 10:55:00,68.82,69.1,68.8,69.0,16470.0,68.82,69.1,68.8,69.0,16470.0
2019-08-06 11:00:00,69.0,69.0,68.79,68.82,10766.0,69.0,69.0,68.79,68.82,10766.0
2019-08-06 11:05:00,68.82,68.99,68.77,68.9,11692.0,68.82,68.99,68.77,68.9,11692.0
2019-08-06 11:10:00,68.91,68.91,68.67,68.67,10884.0,68.91,68.91,68.67,68.67,10884.0
2019-08-06 11:15:00,68.68,68.69,68.55,68.57,17967.0,68.68,68.69,68.55,68.57,17967.0
2019-08-06 11:20:00,68.58,68.77,68.58,68.75,12033.0,68.58,68.77,68.58,68.75,12033.0
2019-08-06 11:25:00,68.77,68.83,68.65,68.68,8303.0,68.77,68.83,68.65,68.68,8303.0
2019-08-06 11:30:00,68.69,68.69,68.32,68.37,13517.0,68.69,68.69,68.32,68.37,13517.0
2019-08-06 11:35:00,68.37,68.44,68.3,68.44,12882.0,68.37,68.44,68.3,68.44,12882.0
2019-08-06 11:40:00,68.46,68.54,68.38,68.47,10916.0,68.46,68.54,68.38,68.47,10916.0
2019-08-06 11:45:00,68.46,68.71,68.44,68.71,11459.0,68.46,68.71,68.44,68.71,11459.0
2019-08-06 11:50:00,68.71,68.71,68.47,68.48,9556.0,68.71,68.71,68.47,68.48,9556.0
2019-08-06 11:55:00,68.47,68.74,68.45,68.74,10439.0,68.47,68.74,68.45,68.74,10439.0
2019-08-06 12:00:00,68.77,68.91,68.77,68.79,10889.0,68.77,68.91,68.77,68.79,10889.0
2019-08-06 12:05:00,68.82,68.84,68.76,68.77,7813.0,68.82,68.84,68.76,68.77,7813.0
2019-08-06 12:10:00,68.84,68.99,68.76,68.97,13840.0,68.84,68.99,68.76,68.97,13840.0
2019-08-06 12:15:00,68.97,68.97,68.81,68.84,11428.0,68.97,68.97,68.81,68.84,11428.0
2019-08-06 12:20:00,68.85,68.86,68.72,68.76,8039.0,68.85,68.86,68.72,68.76,8039.0
2019-08-06 12:25:00,68.77,68.82,68.74,68.76,8352.0,68.77,68.82,68.74,68.76,8352.0
2019-08-06 12:30:00,68.77,68.8,68.71,68.77,7892.0,68.77,68.8,68.71,68.77,7892.0
2019-08-06 12:35:00,68.77,68.87,68.76,68.84,7967.0,68.77,68.87,68.76,68.84,7967.0
2019-08-06 12:40:00,68.84,68.89,68.82,68.83,6948.0,68.84,68.89,68.82,68.83,6948.0
2019-08-06 12:45:00,68.84,68.85,68.73,68.74,8069.0,68.84,68.85,68.73,68.74,8069.0
2019-08-06 12:50:00,68.73,68.76,68.71,68.76,5854.0,68.73,68.76,68.71,68.76,5854.0
2019-08-06 12:55:00,68.76,68.86,68.75,68.84,8562.0,68.76,68.86,68.75,68.84,8562.0
2019-08-06 13:00:00,68.84,68.97,68.83,68.91,8602.0,68.84,68.97,68.83,68.91,8602.0
2019-08-06 13:05:00,68.88,69.09,68.86,69.01,7246.0,68.88,69.09,68.86,69.01,7246.0
2019-08-06 13:10:00,69.0,69.03,68.96,68.96,6902.0,69.0,69.03,68.96,68.96,6902.0
2019-08-06 13:15:00,68.98,68.99,68.92,68.95,8133.0,68.98,68.99,68.92,68.95,8133.0
2019-08-06 13:20:00,68.95,69.03,68.95,69.02,8991.0,68.95,69.03,68.95,69.02,8991.0
2019-08-06 13:25:00,69.08,69.1,69.04,69.06,6756.0,69.08,69.1,69.04,69.06,6756.0
2019-08-06 13:30:00,69.08,69.11,69.04,69.11,6517.0,69.08,69.11,69.04,69.11,6517.0
2019-08-06 13:35:00,69.12,69.2,69.08,69.2,11908.0,69.12,69.2,69.08,69.2,11908.0
2019-08-06 13:40:00,69.19,69.22,69.13,69.17,7638.0,69.19,69.22,69.13,69.17,7638.0
2019-08-06 13:45:00,69.16,69.21,69.14,69.21,4992.0,69.16,69.21,69.14,69.21,4992.0
2019-08-06 13:50:00,69.22,69.22,69.08,69.16,7344.0,69.22,69.22,69.08,69.16,7344.0
2019-08-06 13:55:00,69.14,69.14,69.08,69.13,8480.0,69.14,69.14,69.08,69.13,8480.0
2019-08-06 14:00:00,69.11,69.12,68.96,68.98,8322.0,69.11,69.12,68.96,68.98,8322.0
2019-08-06 14:05:00,68.96,69.01,68.92,68.94,7210.0,68.96,69.01,68.92,68.94,7210.0
2019-08-06 14:10:00,68.94,69.16,68.94,69.12,7352.0,68.94,69.16,68.94,69.12,7352.0
2019-08-06 14:15:00,69.14,69.32,69.14,69.31,8897.0,69.14,69.32,69.14,69.31,8897.0
2019-08-06 14:20:00,69.33,69.33,69.26,69.3,7000.0,69.33,69.33,69.26,69.3,7000.0
2019-08-06 14:25:00,69.28,69.35,69.27,69.32,14680.0,69.28,69.35,69.27,69.32,14680.0
2019-08-06 14:30:00,69.31,69.4,69.28,69.35,12153.0,69.31,69.4,69.28,69.35,12153.0
2019-08-06 14:35:00,69.35,69.37,69.29,69.29,8852.0,69.35,69.37,69.29,69.29,8852.0
2019-08-06 14:40:00,69.28,69.38,69.24,69.33,7405.0,69.28,69.38,69.24,69.33,7405.0
2019-08-06 14:45:00,69.31,69.31,69.26,69.27,8068.0,69.31,69.31,69.26,69.27,8068.0
2019-08-06 14:50:00,69.29,69.31,69.09,69.11,11866.0,69.29,69.31,69.09,69.11,11866.0
2019-08-06 14:55:00,69.09,69.14,69.07,69.08,8101.0,69.09,69.14,69.07,69.08,8101.0
2019-08-06 15:00:00,69.09,69.15,69.0,69.1,12277.0,69.09,69.15,69.0,69.1,12277.0
2019-08-06 15:05:00,69.11,69.15,69.06,69.06,10173.0,69.11,69.15,69.06,69.06,10173.0
2019-08-06 15:10:00,69.06,69.13,69.01,69.13,10322.0,69.06,69.13,69.01,69.13,10322.0
2019-08-06 15:15:00,69.14,69.2,69.12,69.16,12046.0,69.14,69.2,69.12,69.16,12046.0
2019-08-06 15:20:00,69.17,69.24,69.13,69.17,11596.0,69.17,69.24,69.13,69.17,11596.0
2019-08-06 15:25:00,69.18,69.18,69.02,69.06,10686.0,69.18,69.18,69.02,69.06,10686.0
2019-08-06 15:30:00,69.04,69.07,68.94,68.95,14544.0,69.04,69.07,68.94,68.95,14544.0
2019-08-06 15:35:00,68.96,69.14,68.96,69.14,16709.0,68.96,69.14,68.96,69.14,16709.0
2019-08-06 15:40:00,69.14,69.17,69.09,69.16,18509.0,69.14,69.17,69.09,69.16,18509.0
2019-08-06 15:45:00,69.15,69.16,69.04,69.15,26805.0,69.15,69.16,69.04,69.15,26805.0
2019-08-06 15:50:00,69.15,69.19,69.1,69.15,36637.0,69.15,69.19,69.1,69.15,36637.0
2019-08-06 15:55:00,69.16,69.26,69.11,69.14,115462.0,69.16,69.26,69.11,69.14,115462.0
2019-08-07 09:30:00,68.18,68.31,67.77,67.83,76513.0,68.18,68.31,67.77,67.83,76513.0
2019-08-07 09:35:00,67.92,68.48,67.92,68.45,17337.0,67.92,68.48,67.92,68.45,17337.0
2019-08-07 09:40:00,68.52,68.71,68.14,68.15,45991.0,68.52,68.71,68.14,68.15,45991.0
2019-08-07 09:45:00,68.15,68.15,67.79,67.95,15661.0,68.15,68.15,67.79,67.95,15661.0
2019-08-07 09:50:00,67.93,68.24,67.89,68.05,19684.0,67.93,68.24,67.89,68.05,19684.0
2019-08-07 09:55:00,68.07,68.45,68.07,68.42,9827.0,68.07,68.45,68.07,68.42,9827.0
2019-08-07 10:00:00,68.43,68.45,68.24,68.37,15280.0,68.43,68.45,68.24,68.37,15280.0
2019-08-07 10:05:00,68.39,68.68,68.37,68.66,9168.0,68.39,68.68,68.37,68.66,9168.0
2019-08-07 10:10:00,68.7,68.95,68.69,68.85,15733.0,68.7,68.95,68.69,68.85,15733.0
2019-08-07 10:15:00,68.86,69.14,68.82,68.99,84242.0,68.86,69.14,68.82,68.99,84242.0
2019-08-07 10:20:00,68.98,68.99,68.85,68.87,6754.0,68.98,68.99,68.85,68.87,6754.0
2019-08-07 10:25:00,68.97,69.04,68.8,68.81,22605.0,68.97,69.04,68.8,68.81,22605.0
2019-08-07 10:30:00,68.85,69.08,68.85,69.01,17003.0,68.85,69.08,68.85,69.01,17003.0
2019-08-07 10:35:00,69.03,69.2,69.0,69.12,41469.0,69.03,69.2,69.0,69.12,41469.0
2019-08-07 10:40:00,69.1,69.13,68.78,68.78,26153.0,69.1,69.13,68.78,68.78,26153.0
2019-08-07 10:45:00,68.76,68.87,68.65,68.87,16291.0,68.76,68.87,68.65,68.87,16291.0
2019-08-07 10:50:00,68.84,69.19,68.77,69.07,9414.0,68.84,69.19,68.77,69.07,9414.0
2019-08-07 10:55:00,69.04,69.06,68.9,68.97,7275.0,69.04,69.06,68.9,68.97,7275.0
2019-08-07 11:00:00,68.92,68.92,68.63,68.67,25423.0,68.92,68.92,68.63,68.67,25423.0
2019-08-07 11:05:00,68.64,68.69,68.48,68.65,9300.0,68.64,68.69,68.48,68.65,9300.0
2019-08-07 11:10:00,68.65,68.88,68.64,68.8,4743.0,68.65,68.88,68.64,68.8,4743.0
2019-08-07 11:15:00,68.77,68.78,68.48,68.56,26065.0,68.77,68.78,68.48,68.56,26065.0
2019-08-07 11:20:00,68.6,68.6,68.31,68.38,5013.0,68.6,68.6,68.31,68.38,5013.0
2019-08-07 11:25:00,68.37,68.43,68.29,68.37,5350.0,68.37,68.43,68.29,68.37,5350.0
2019-08-07 11:30:00,68.31,68.48,68.29,68.46,9981.0,68.31,68.48,68.29,68.46,9981.0
2019-08-07 11:35:00,68.53,68.53,68.38,68.44,5759.0,68.53,68.53,68.38,68.44,5759.0
2019-08-07 11:40:00,68.41,68.47,68.25,68.28,8301.0,68.41,68.47,68.25,68.28,8301.0
2019-08-07 11:45:00,68.32,68.32,68.15,68.25,6733.0,68.32,68.32,68.15,68.25,6733.0
2019-08-07 11:50:00,68.22,68.3,68.16,68.28,6280.0,68.22,68.3,68.16,68.28,6280.0
2019-08-07 11:55:00,68.29,68.38,68.18,68.19,12887.0,68.29,68.38,68.18,68.19,12887.0
2019-08-07 12:00:00,68.22,68.22,68.03,68.07,9184.0,68.22,68.22,68.03,68.07,9184.0
2019-08-07 12:05:00,68.06,68.08,67.93,67.97,8583.0,68.06,68.08,67.93,67.97,8583.0
2019-08-07 12:10:00,67.99,68.08,67.95,68.04,13790.0,67.99,68.08,67.95,68.04,13790.0
2019-08-07 12:15:00,68.05,68.11,67.98,68.01,12461.0,68.05,68.11,67.98,68.01,12461.0
2019-08-07 12:20:00,67.97,67.97,67.84,67.9,10341.0,67.97,67.97,67.84,67.9,10341.0
2019-08-07 12:25:00,67.89,68.06,67.87,68.05,5108.0,67.89,68.06,67.87,68.05,5108.0
2019-08-07 12:30:00,68.06,68.2,67.98,68.13,8280.0,68.06,68.2,67.98,68.13,8280.0
2019-08-07 12:35:00,68.13,68.26,68.13,68.2,12093.0,68.13,68.26,68.13,68.2,12093.0
2019-08-07 12:40:00,68.19,68.43,68.18,68.37,16331.0,68.19,68.43,68.18,68.37,16331.0
2019-08-07 12:45:00,68.38,68.43,68.36,68.41,2400.0,68.38,68.43,68.36,68.41,2400.0
2019-08-07 12:50:00,68.39,68.43,68.34,68.35,5276.0,68.39,68.43,68.34,68.35,5276.0
2019-08-07 12:55:00,68.37,68.43,68.2,68.27,47152.0,68.37,68.43,68.2,68.27,47152.0
2019-08-07 13:00:00,68.28,68.41,68.28,68.4,8210.0,68.28,68.41,68.28,68.4,8210.0
2019-08-07 13:05:00,68.37,68.48,68.37,68.48,5491.0,68.37,68.48,68.37,68.48,5491.0
2019-08-07 13:10:00,68.5,68.5,68.42,68.45,4558.0,68.5,68.5,68.42,68.45,4558.0
2019-08-07 13:15:00,68.44,68.46,68.39,68.43,3781.0,68.44,68.46,68.39,68.43,3781.0
2019-08-07 13:20:00,68.44,68.5,68.39,68.45,7451.0,68.44,68.5,68.39,68.45,7451.0
2019-08-07 13:25:00,68.45,68.5,68.43,68.46,18442.0,68.45,68.5,68.43,68.46,18442.0
2019-08-07 13:30:00,68.48,68.65,68.46,68.59,22169.0,68.48,68.65,68.46,68.59,22169.0
2019-08-07 13:35:00,68.59,68.7,68.56,68.7,4439.0,68.59,68.7,68.56,68.7,4439.0
2019-08-07 13:40:00,68.74,68.81,68.71,68.77,38054.0,68.74,68.81,68.71,68.77,38054.0
2019-08-07 13:45:00,68.77,68.87,68.74,68.87,5848.0,68.77,68.87,68.74,68.87,5848.0
2019-08-07 13:50:00,68.87,68.94,68.81,68.9,11852.0,68.87,68.94,68.81,68.9,11852.0
2019-08-07 13:55:00,68.88,68.89,68.73,68.74,11271.0,68.88,68.89,68.73,68.74,11271.0
2019-08-07 14:00:00,68.76,68.82,68.73,68.81,4307.0,68.76,68.82,68.73,68.81,4307.0
2019-08-07 14:05:00,68.84,68.92,68.83,68.88,6610.0,68.84,68.92,68.83,68.88,6610.0
2019-08-07 14:10:00,68.89,68.9,68.79,68.82,8601.0,68.89,68.9,68.79,68.82,8601.0
2019-08-07 14:15:00,68.8,68.8,68.54,68.54,11408.0,68.8,68.8,68.54,68.54,11408.0
2019-08-07 14:20:00,68.56,68.65,68.56,68.63,7977.0,68.56,68.65,68.56,68.63,7977.0
2019-08-07 14:25:00,68.64,68.82,68.62,68.82,4915.0,68.64,68.82,68.62,68.82,4915.0
2019-08-07 14:30:00,68.81,68.88,68.78,68.85,7851.0,68.81,68.88,68.78,68.85,7851.0
2019-08-07 14:35:00,68.85,68.89,68.79,68.79,5614.0,68.85,68.89,68.79,68.79,5614.0
2019-08-07 14:40:00,68.8,69.06,68.8,69.05,8005.0,68.8,69.06,68.8,69.05,8005.0
2019-08-07 14:45:00,69.05,69.11,68.98,68.98,12258.0,69.05,69.11,68.98,68.98,12258.0
2019-08-07 14:50:00,69.02,69.08,68.99,69.04,6569.0,69.02,69.08,68.99,69.04,6569.0
2019-08-07 14:55:00,69.03,69.16,68.98,69.16,7685.0,69.03,69.16,68.98,69.16,7685.0
2019-08-07 15:00:00,69.15,69.16,68.93,69.01,9447.0,69.15,69.16,68.93,69.01,9447.0
2019-08-07 15:05:00,69.01,69.06,68.92,68.92,9975.0,69.01,69.06,68.92,68.92,9975.0
2019-08-07 15:10:00,68.93,68.99,68.88,68.93,7949.0,68.93,68.99,68.88,68.93,7949.0
2019-08-07 15:15:00,68.95,69.04,68.79,69.02,13763.0,68.95,69.04,68.79,69.02,13763.0
2019-08-07 15:20:00,69.02,69.06,68.99,69.0,23700.0,69.02,69.06,68.99,69.0,23700.0
2019-08-07 15:25:00,69.02,69.04,68.94,69.0,24770.0,69.02,69.04,68.94,69.0,24770.0
2019-08-07 15:30:00,68.99,69.03,68.95,68.97,35661.0,68.99,69.03,68.95,68.97,35661.0
2019-08-07 15:35:00,68.95,69.09,68.92,69.08,31560.0,68.95,69.09,68.92,69.08,31560.0
2019-08-07 15:40:00,69.09,69.09,68.93,69.0,36845.0,69.09,69.09,68.93,69.0,36845.0
2019-08-07 15:45:00,68.99,69.02,68.9,68.93,19314.0,68.99,69.02,68.9,68.93,19314.0
2019-08-07 15:50:00,68.93,68.93,68.75,68.75,46251.0,68.93,68.93,68.75,68.75,46251.0
2019-08-07 15:55:00,68.74,69.09,68.73,68.92,141702.0,68.74,69.09,68.73,68.92,141702.0
2019-08-08 09:30:00,69.51,70.31,69.5,69.53,41004.0,69.51,70.31,69.5,69.53,41004.0
2019-08-08 09:35:00,69.57,70.1,69.57,70.1,25559.0,69.57,70.1,69.57,70.1,25559.0
2019-08-08 09:40:00,70.07,70.07,69.63,69.81,18205.0,70.07,70.07,69.63,69.81,18205.0
2019-08-08 09:45:00,69.8,70.01,69.77,69.92,36206.0,69.8,70.01,69.77,69.92,36206.0
2019-08-08 09:50:00,69.88,70.08,69.68,70.03,8300.0,69.88,70.08,69.68,70.03,8300.0
2019-08-08 09:55:00,70.01,70.3,70.01,70.22,14724.0,70.01,70.3,70.01,70.22,14724.0
2019-08-08 10:00:00,70.25,70.42,70.24,70.4,23833.0,70.25,70.42,70.24,70.4,23833.0
2019-08-08 10:05:00,70.39,70.56,70.19,70.56,15881.0,70.39,70.56,70.19,70.56,15881.0
2019-08-08 10:10:00,70.54,70.64,70.5,70.57,21560.0,70.54,70.64,70.5,70.57,21560.0
2019-08-08 10:15:00,70.6,70.71,70.39,70.39,29419.0,70.6,70.71,70.39,70.39,29419.0
2019-08-08 10:20:00,70.37,70.6,70.33,70.59,9200.0,70.37,70.6,70.33,70.59,9200.0
2019-08-08 10:25:00,70.61,70.61,70.54,70.58,7801.0,70.61,70.61,70.54,70.58,7801.0
2019-08-08 10:30:00,70.59,70.62,70.39,70.42,22973.0,70.59,70.62,70.39,70.42,22973.0
2019-08-08 10:35:00,70.43,70.58,70.41,70.45,40076.0,70.43,70.58,70.41,70.45,40076.0
2019-08-08 10:40:00,70.44,70.59,70.3,70.59,13505.0,70.44,70.59,70.3,70.59,13505.0
2019-08-08 10:45:00,70.61,70.7,70.54,70.62,12170.0,70.61,70.7,70.54,70.62,12170.0
2019-08-08 10:50:00,70.67,70.73,70.63,70.71,8812.0,70.67,70.73,70.63,70.71,8812.0
2019-08-08 10:55:00,70.8,70.98,70.79,70.95,29581.0,70.8,70.98,70.79,70.95,29581.0
2019-08-08 11:00:00,70.92,71.0,70.84,70.88,23479.0,70.92,71.0,70.84,70.88,23479.0
2019-08-08 11:05:00,70.87,70.95,70.81,70.92,18031.0,70.87,70.95,70.81,70.92,18031.0
2019-08-08 11:10:00,70.92,71.11,70.91,71.1,21464.0,70.92,71.11,70.91,71.1,21464.0
2019-08-08 11:15:00,71.11,71.19,71.1,71.14,14169.0,71.11,71.19,71.1,71.14,14169.0
2019-08-08 11:20:00,71.17,71.31,71.13,71.22,18315.0,71.17,71.31,71.13,71.22,18315.0
2019-08-08 11:25:00,71.19,71.35,71.17,71.3,11047.0,71.19,71.35,71.17,71.3,11047.0
2019-08-08 11:30:00,71.32,71.46,71.31,71.39,30080.0,71.32,71.46,71.31,71.39,30080.0
2019-08-08 11:35:00,71.38,71.41,71.22,71.41,13447.0,71.38,71.41,71.22,71.41,13447.0
2019-08-08 11:40:00,71.43,71.59,71.42,71.49,15016.0,71.43,71.59,71.42,71.49,15016.0
2019-08-08 11:45:00,71.49,71.59,71.46,71.55,18676.0,71.49,71.59,71.46,71.55,18676.0
2019-08-08 11:50:00,71.51,71.56,71.48,71.51,5965.0,71.51,71.56,71.48,71.51,5965.0
2019-08-08 11:55:00,71.52,71.57,71.47,71.52,7439.0,71.52,71.57,71.47,71.52,7439.0
2019-08-08 12:00:00,71.53,71.59,71.45,71.46,14409.0,71.53,71.59,71.45,71.46,14409.0
2019-08-08 12:05:00,71.46,71.51,71.46,71.5,4560.0,71.46,71.51,71.46,71.5,4560.0
2019-08-08 12:10:00,71.48,71.53,71.44,71.47,9035.0,71.48,71.53,71.44,71.47,9035.0
2019-08-08 12:15:00,71.46,71.59,71.46,71.59,7066.0,71.46,71.59,71.46,71.59,7066.0
2019-08-08 12:20:00,71.6,71.67,71.5,71.5,13544.0,71.6,71.67,71.5,71.5,13544.0
2019-08-08 12:25:00,71.53,71.6,71.52,71.54,4670.0,71.53,71.6,71.52,71.54,4670.0
2019-08-08 12:30:00,71.55,71.59,71.52,71.56,7688.0,71.55,71.59,71.52,71.56,7688.0
2019-08-08 12:35:00,71.56,71.57,71.41,71.43,16674.0,71.56,71.57,71.41,71.43,16674.0
2019-08-08 12:40:00,71.45,71.48,71.41,71.44,6966.0,71.45,71.48,71.41,71.44,6966.0
2019-08-08 12:45:00,71.45,71.5,71.39,71.4,7478.0,71.45,71.5,71.39,71.4,7478.0
2019-08-08 12:50:00,71.42,71.48,71.38,71.48,5684.0,71.42,71.48,71.38,71.48,5684.0
2019-08-08 12:55:00,71.48,71.5,71.37,71.4,7455.0,71.48,71.5,71.37,71.4,7455.0
2019-08-08 13:00:00,71.42,71.42,71.32,71.36,7486.0,71.42,71.42,71.32,71.36,7486.0
2019-08-08 13:05:00,71.41,71.41,71.28,71.3,5889.0,71.41,71.41,71.28,71.3,5889.0
2019-08-08 13:10:00,71.31,71.37,71.29,71.33,6455.0,71.31,71.37,71.29,71.33,6455.0
2019-08-08 13:15:00,71.34,71.35,71.24,71.27,6645.0,71.34,71.35,71.24,71.27,6645.0
2019-08-08 13:20:00,71.27,71.35,71.26,71.28,4833.0,71.27,71.35,71.26,71.28,4833.0
2019-08-08 13:25:00,71.32,71.33,71.19,71.19,4613.0,71.32,71.33,71.19,71.19,4613.0
2019-08-08 13:30:00,71.21,71.27,71.21,71.24,7129.0,71.21,71.27,71.21,71.24,7129.0
2019-08-08 13:35:00,71.24,71.3,71.2,71.22,4478.0,71.24,71.3,71.2,71.22,4478.0
2019-08-08 13:40:00,71.25,71.32,71.25,71.29,4175.0,71.25,71.32,71.25,71.29,4175.0
2019-08-08 13:45:00,71.3,71.33,71.28,71.32,2961.0,71.3,71.33,71.28,71.32,2961.0
2019-08-08 13:50:00,71.31,71.34,71.29,71.32,6394.0,71.31,71.34,71.29,71.32,6394.0
2019-08-08 13:55:00,71.32,71.35,71.28,71.28,5700.0,71.32,71.35,71.28,71.28,5700.0
2019-08-08 14:00:00,71.3,71.3,71.07,71.07,13601.0,71.3,71.3,71.07,71.07,13601.0
2019-08-08 14:05:00,71.05,71.14,71.0,71.03,8041.0,71.05,71.14,71.0,71.03,8041.0
2019-08-08 14:10:00,71.04,71.14,71.03,71.14,5372.0,71.04,71.14,71.03,71.14,5372.0
2019-08-08 14:15:00,71.17,71.17,71.05,71.05,8144.0,71.17,71.17,71.05,71.05,8144.0
2019-08-08 14:20:00,71.06,71.13,71.05,71.1,10873.0,71.06,71.13,71.05,71.1,10873.0
2019-08-08 14:25:00,71.11,71.13,71.0,71.05,8405.0,71.11,71.13,71.0,71.05,8405.0
2019-08-08 14:30:00,71.05,71.1,71.03,71.04,12070.0,71.05,71.1,71.03,71.04,12070.0
2019-08-08 14:35:00,71.05,71.07,71.04,71.06,5650.0,71.05,71.07,71.04,71.06,5650.0
2019-08-08 14:40:00,71.07,71.17,71.02,71.16,9637.0,71.07,71.17,71.02,71.16,9637.0
2019-08-08 14:45:00,71.15,71.16,70.99,71.01,9071.0,71.15,71.16,70.99,71.01,9071.0
2019-08-08 14:50:00,71.02,71.09,70.99,71.05,11631.0,71.02,71.09,70.99,71.05,11631.0
2019-08-08 14:55:00,71.04,71.13,71.0,71.03,7867.0,71.04,71.13,71.0,71.03,7867.0
2019-08-08 15:00:00,71.03,71.14,71.01,71.13,8705.0,71.03,71.14,71.01,71.13,8705.0
2019-08-08 15:05:00,71.12,71.2,71.11,71.15,10257.0,71.12,71.2,71.11,71.15,10257.0
2019-08-08 15:10:00,71.15,71.17,71.06,71.13,10541.0,71.15,71.17,71.06,71.13,10541.0
2019-08-08 15:15:00,71.12,71.2,71.07,71.19,11158.0,71.12,71.2,71.07,71.19,11158.0
2019-08-08 15:20:00,71.19,71.28,71.14,71.26,9910.0,71.19,71.28,71.14,71.26,9910.0
2019-08-08 15:25:00,71.29,71.32,71.23,71.29,8957.0,71.29,71.32,71.23,71.29,8957.0
2019-08-08 15:30:00,71.28,71.34,71.23,71.31,13348.0,71.28,71.34,71.23,71.31,13348.0
2019-08-08 15:35:00,71.35,71.38,71.23,71.3,15650.0,71.35,71.38,71.23,71.3,15650.0
2019-08-08 15:40:00,71.3,71.47,71.29,71.36,21785.0,71.3,71.47,71.29,71.36,21785.0
2019-08-08 15:45:00,71.36,71.39,71.29,71.36,31868.0,71.36,71.39,71.29,71.36,31868.0
2019-08-08 15:50:00,71.36,71.36,71.22,71.24,45947.0,71.36,71.36,71.22,71.24,45947.0
2019-08-08 15:55:00,71.24,71.39,71.21,71.39,123348.0,71.24,71.39,71.21,71.39,123348.0
2019-08-09 09:30:00,70.83,71.29,70.7,70.86,34556.0,70.83,71.29,70.7,70.86,34556.0
2019-08-09 09:35:00,70.88,70.88,70.22,70.26,19535.0,70.88,70.88,70.22,70.26,19535.0
2019-08-09 09:40:00,70.24,70.25,69.89,69.95,11350.0,70.24,70.25,69.89,69.95,11350.0
2019-08-09 09:45:00,69.94,70.14,69.81,69.93,7756.0,69.94,70.14,69.81,69.93,7756.0
2019-08-09 09:50:00,69.92,69.97,69.71,69.81,11763.0,69.92,69.97,69.71,69.81,11763.0
2019-08-09 09:55:00,69.79,70.14,69.78,70.14,10285.0,69.79,70.14,69.78,70.14,10285.0
2019-08-09 10:00:00,70.17,70.17,69.92,69.99,6354.0,70.17,70.17,69.92,69.99,6354.0
2019-08-09 10:05:00,70.09,70.13,69.42,69.46,28597.0,70.09,70.13,69.42,69.46,28597.0
2019-08-09 10:10:00,69.44,69.88,69.43,69.8,9108.0,69.44,69.88,69.43,69.8,9108.0
2019-08-09 10:15:00,69.77,69.83,69.54,69.57,9124.0,69.77,69.83,69.54,69.57,9124.0
2019-08-09 10:20:00,69.58,69.64,69.43,69.51,10018.0,69.58,69.64,69.43,69.51,10018.0
2019-08-09 10:25:00,69.53,69.61,69.42,69.47,6235.0,69.53,69.61,69.42,69.47,6235.0
2019-08-09 10:30:00,69.48,69.56,69.18,69.18,14088.0,69.48,69.56,69.18,69.18,14088.0
2019-08-09 10:35:00,69.23,69.34,69.22,69.28,9152.0,69.23,69.34,69.22,69.28,9152.0
2019-08-09 10:40:00,69.28,69.28,69.04,69.14,10770.0,69.28,69.28,69.04,69.14,10770.0
2019-08-09 10:45:00,69.15,69.25,69.11,69.18,7523.0,69.15,69.25,69.11,69.18,7523.0
2019-08-09 10:50:00,69.18,69.5,69.18,69.45,7385.0,69.18,69.5,69.18,69.45,7385.0
2019-08-09 10:55:00,69.43,69.51,69.42,69.51,14403.0,69.43,69.51,69.42,69.51,14403.0
2019-08-09 11:00:00,69.52,69.63,69.5,69.6,6891.0,69.52,69.63,69.5,69.6,6891.0
2019-08-09 11:05:00,69.57,69.58,69.49,69.49,7617.0,69.57,69.58,69.49,69.49,7617.0
2019-08-09 11:10:00,69.52,69.65,69.48,69.64,6796.0,69.52,69.65,69.48,69.64,6796.0
2019-08-09 11:15:00,69.65,69.77,69.62,69.71,4638.0,69.65,69.77,69.62,69.71,4638.0
2019-08-09 11:20:00,69.71,69.82,69.68,69.68,7803.0,69.71,69.82,69.68,69.68,7803.0
2019-08-09 11:25:00,69.67,69.69,69.43,69.45,8934.0,69.67,69.69,69.43,69.45,8934.0
2019-08-09 11:30:00,69.42,69.54,69.4,69.43,7284.0,69.42,69.54,69.4,69.43,7284.0
2019-08-09 11:35:00,69.47,69.54,69.37,69.37,5364.0,69.47,69.54,69.37,69.37,5364.0
2019-08-09 11:40:00,69.34,69.44,69.31,69.41,8177.0,69.34,69.44,69.31,69.41,8177.0
2019-08-09 11:45:00,69.4,69.63,69.4,69.63,2950.0,69.4,69.63,69.4,69.63,2950.0
2019-08-09 11:50:00,69.58,69.6,69.42,69.42,3550.0,69.58,69.6,69.42,69.42,3550.0
2019-08-09 11:55:00,69.43,69.5,69.27,69.37,5279.0,69.43,69.5,69.27,69.37,5279.0
2019-08-09 12:00:00,69.41,69.5,69.41,69.46,3714.0,69.41,69.5,69.41,69.46,3714.0
2019-08-09 12:05:00,69.48,69.48,69.41,69.44,2900.0,69.48,69.48,69.41,69.44,2900.0
2019-08-09 12:10:00,69.41,69.44,69.36,69.4,3904.0,69.41,69.44,69.36,69.4,3904.0
2019-08-09 12:15:00,69.35,69.35,69.25,69.25,4589.0,69.35,69.35,69.25,69.25,4589.0
2019-08-09 12:20:00,69.28,69.4,69.21,69.39,4540.0,69.28,69.4,69.21,69.39,4540.0
2019-08-09 12:25:00,69.4,69.41,69.33,69.38,4174.0,69.4,69.41,69.33,69.38,4174.0
2019-08-09 12:30:00,69.34,69.5,69.34,69.5,3582.0,69.34,69.5,69.34,69.5,3582.0
2019-08-09 12:35:00,69.53,69.59,69.48,69.59,4950.0,69.53,69.59,69.48,69.59,4950.0
2019-08-09 12:40:00,69.57,69.67,69.56,69.63,3740.0,69.57,69.67,69.56,69.63,3740.0
2019-08-09 12:45:00,69.64,69.68,69.62,69.65,1750.0,69.64,69.68,69.62,69.65,1750.0
2019-08-09 12:50:00,69.65,69.91,69.64,69.91,8336.0,69.65,69.91,69.64,69.91,8336.0
2019-08-09 12:55:00,69.93,70.03,69.78,69.79,7889.0,69.93,70.03,69.78,69.79,7889.0
2019-08-09 13:00:00,69.82,69.88,69.77,69.83,6593.0,69.82,69.88,69.77,69.83,6593.0
2019-08-09 13:05:00,69.84,69.86,69.77,69.84,7050.0,69.84,69.86,69.77,69.84,7050.0
2019-08-09 13:10:00,69.81,69.96,69.78,69.92,14104.0,69.81,69.96,69.78,69.92,14104.0
2019-08-09 13:15:00,69.92,70.0,69.88,69.98,3762.0,69.92,70.0,69.88,69.98,3762.0
2019-08-09 13:20:00,69.97,70.14,69.95,70.06,6464.0,69.97,70.14,69.95,70.06,6464.0
2019-08-09 13:25:00,70.08,70.21,70.05,70.13,4829.0,70.08,70.21,70.05,70.13,4829.0
2019-08-09 13:30:00,70.17,70.43,70.17,70.33,7130.0,70.17,70.43,70.17,70.33,7130.0
2019-08-09 13:35:00,70.34,70.37,70.28,70.33,3617.0,70.34,70.37,70.28,70.33,3617.0
2019-08-09 13:40:00,70.31,70.38,70.3,70.3,3256.0,70.31,70.38,70.3,70.3,3256.0
2019-08-09 13:45:00,70.34,70.34,70.22,70.33,7599.0,70.34,70.34,70.22,70.33,7599.0
2019-08-09 13:50:00,70.31,70.34,70.26,70.27,5850.0,70.31,70.34,70.26,70.27,5850.0
2019-08-09 13:55:00,70.26,70.28,70.19,70.19,4989.0,70.26,70.28,70.19,70.19,4989.0
2019-08-09 14:00:00,70.18,70.18,70.13,70.16,3100.0,70.18,70.18,70.13,70.16,3100.0
2019-08-09 14:05:00,70.18,70.31,70.18,70.29,3650.0,70.18,70.31,70.18,70.29,3650.0
2019-08-09 14:10:00,70.28,70.29,70.2,70.21,6780.0,70.28,70.29,70.2,70.21,6780.0
2019-08-09 14:15:00,70.21,70.25,70.2,70.25,3050.0,70.21,70.25,70.2,70.25,3050.0
2019-08-09 14:20:00,70.24,70.36,70.22,70.36,3770.0,70.24,70.36,70.22,70.36,3770.0
2019-08-09 14:25:00,70.34,70.4,70.34,70.37,3617.0,70.34,70.4,70.34,70.37,3617.0
2019-08-09 14:30:00,70.38,70.44,70.36,70.36,3836.0,70.38,70.44,70.36,70.36,3836.0
2019-08-09 14:35:00,70.37,70.37,70.22,70.3,5173.0,70.37,70.37,70.22,70.3,5173.0
2019-08-09 14:40:00,70.3,70.35,70.3,70.32,2650.0,70.3,70.35,70.3,70.32,2650.0
2019-08-09 14:45:00,70.29,70.37,70.28,70.32,5199.0,70.29,70.37,70.28,70.32,5199.0
2019-08-09 14:50:00,70.31,70.31,70.25,70.3,3646.0,70.31,70.31,70.25,70.3,3646.0
2019-08-09 14:55:00,70.29,70.38,70.29,70.32,3950.0,70.29,70.38,70.29,70.32,3950.0
2019-08-09 15:00:00,70.28,70.48,70.26,70.46,5593.0,70.28,70.48,70.26,70.46,5593.0
2019-08-09 15:05:00,70.46,70.61,70.46,70.59,8570.0,70.46,70.61,70.46,70.59,8570.0
2019-08-09 15:10:00,70.57,70.64,70.56,70.63,6640.0,70.57,70.64,70.56,70.63,6640.0
2019-08-09 15:15:00,70.62,70.64,70.49,70.5,6107.0,70.62,70.64,70.49,70.5,6107.0
2019-08-09 15:20:00,70.5,70.6,70.46,70.6,6143.0,70.5,70.6,70.46,70.6,6143.0
2019-08-09 15:25:00,70.61,70.62,70.54,70.58,4110.0,70.61,70.62,70.54,70.58,4110.0
2019-08-09 15:30:00,70.56,70.66,70.55,70.56,11755.0,70.56,70.66,70.55,70.56,11755.0
2019-08-09 15:35:00,70.57,70.63,70.54,70.62,8718.0,70.57,70.63,70.54,70.62,8718.0
2019-08-09 15:40:00,70.62,70.62,70.5,70.5,6423.0,70.62,70.62,70.5,70.5,6423.0
2019-08-09 15:45:00,70.5,70.51,70.39,70.39,13250.0,70.5,70.51,70.39,70.39,13250.0
2019-08-09 15:50:00,70.38,70.44,70.3,70.31,17956.0,70.38,70.44,70.3,70.31,17956.0
2019-08-09 15:55:00,70.31,70.31,70.16,70.26,51139.0,70.31,70.31,70.16,70.26,51139.0
2019-08-12 09:30:00,70.05,70.05,69.72,69.85,32126.0,70.05,70.05,69.72,69.85,32126.0
2019-08-12 09:35:00,69.84,69.84,69.21,69.44,15164.0,69.84,69.84,69.21,69.44,15164.0
2019-08-12 09:40:00,69.43,69.67,69.22,69.67,11473.0,69.43,69.67,69.22,69.67,11473.0
2019-08-12 09:45:00,69.58,69.64,69.26,69.38,13862.0,69.58,69.64,69.26,69.38,13862.0
2019-08-12 09:50:00,69.4,69.4,69.15,69.17,31897.0,69.4,69.4,69.15,69.17,31897.0
2019-08-12 09:55:00,69.18,69.18,68.98,69.11,13393.0,69.18,69.18,68.98,69.11,13393.0
2019-08-12 10:00:00,69.08,69.21,68.97,69.08,15042.0,69.08,69.21,68.97,69.08,15042.0
2019-08-12 10:05:00,69.05,69.09,68.83,69.06,16422.0,69.05,69.09,68.83,69.06,16422.0
2019-08-12 10:10:00,69.04,69.13,69.0,69.13,9930.0,69.04,69.13,69.0,69.13,9930.0
2019-08-12 10:15:00,69.15,69.37,69.11,69.33,21475.0,69.15,69.37,69.11,69.33,21475.0
2019-08-12 10:20:00,69.34,69.48,69.25,69.46,7961.0,69.34,69.48,69.25,69.46,7961.0
2019-08-12 10:25:00,69.44,69.51,69.41,69.43,22728.0,69.44,69.51,69.41,69.43,22728.0
2019-08-12 10:30:00,69.45,69.68,69.45,69.67,5969.0,69.45,69.68,69.45,69.67,5969.0
2019-08-12 10:35:00,69.69,69.7,69.61,69.67,11176.0,69.69,69.7,69.61,69.67,11176.0
2019-08-12 10:40:00,69.66,69.69,69.47,69.48,15416.0,69.66,69.69,69.47,69.48,15416.0
2019-08-12 10:45:00,69.46,69.46,69.27,69.36,9450.0,69.46,69.46,69.27,69.36,9450.0
2019-08-12 10:50:00,69.33,69.34,69.2,69.31,13592.0,69.33,69.34,69.2,69.31,13592.0
2019-08-12 10:55:00,69.31,69.32,69.22,69.27,13917.0,69.31,69.32,69.22,69.27,13917.0
2019-08-12 11:00:00,69.26,69.29,69.09,69.11,9350.0,69.26,69.29,69.09,69.11,9350.0
2019-08-12 11:05:00,69.1,69.17,69.05,69.06,9813.0,69.1,69.17,69.05,69.06,9813.0
2019-08-12 11:10:00,69.06,69.06,68.83,68.88,15779.0,69.06,69.06,68.83,68.88,15779.0
2019-08-12 11:15:00,68.89,69.01,68.86,68.97,13112.0,68.89,69.01,68.86,68.97,13112.0
2019-08-12 11:20:00,68.97,69.11,68.95,69.06,11915.0,68.97,69.11,68.95,69.06,11915.0
2019-08-12 11:25:00,69.05,69.07,69.01,69.07,7945.0,69.05,69.07,69.01,69.07,7945.0
2019-08-12 11:30:00,69.07,69.08,68.89,68.92,8759.0,69.07,69.08,68.89,68.92,8759.0
2019-08-12 11:35:00,68.94,68.99,68.91,68.96,5124.0,68.94,68.99,68.91,68.96,5124.0
2019-08-12 11:40:00,68.95,69.27,68.95,69.27,12379.0,68.95,69.27,68.95,69.27,12379.0
2019-08-12 11:45:00,69.3,69.49,69.28,69.49,15530.0,69.3,69.49,69.28,69.49,15530.0
2019-08-12 11:50:00,69.52,69.6,69.5,69.51,14337.0,69.52,69.6,69.5,69.51,14337.0
2019-08-12 11:55:00,69.51,69.62,69.5,69.53,12532.0,69.51,69.62,69.5,69.53,12532.0
2019-08-12 12:00:00,69.53,69.53,69.43,69.49,9863.0,69.53,69.53,69.43,69.49,9863.0
2019-08-12 12:05:00,69.53,69.63,69.45,69.58,13129.0,69.53,69.63,69.45,69.58,13129.0
2019-08-12 12:10:00,69.58,69.61,69.53,69.54,5050.0,69.58,69.61,69.53,69.54,5050.0
2019-08-12 12:15:00,69.56,69.56,69.45,69.52,6650.0,69.56,69.56,69.45,69.52,6650.0
2019-08-12 12:20:00,69.53,69.59,69.47,69.47,5650.0,69.53,69.59,69.47,69.47,5650.0
2019-08-12 12:25:00,69.47,69.57,69.43,69.57,5560.0,69.47,69.57,69.43,69.57,5560.0
2019-08-12 12:30:00,69.56,69.65,69.52,69.54,8675.0,69.56,69.65,69.52,69.54,8675.0
2019-08-12 12:35:00,69.57,69.62,69.51,69.54,6300.0,69.57,69.62,69.51,69.54,6300.0
2019-08-12 12:40:00,69.53,69.53,69.31,69.36,10660.0,69.53,69.53,69.31,69.36,10660.0
2019-08-12 12:45:00,69.36,69.43,69.31,69.37,6808.0,69.36,69.43,69.31,69.37,6808.0
2019-08-12 12:50:00,69.36,69.36,69.23,69.23,5109.0,69.36,69.36,69.23,69.23,5109.0
2019-08-12 12:55:00,69.25,69.42,69.24,69.33,8786.0,69.25,69.42,69.24,69.33,8786.0
2019-08-12 13:00:00,69.33,69.35,69.26,69.28,6550.0,69.33,69.35,69.26,69.28,6550.0
2019-08-12 13:05:00,69.28,69.39,69.28,69.34,9069.0,69.28,69.39,69.28,69.34,9069.0
2019-08-12 13:10:00,69.37,69.46,69.34,69.45,7313.0,69.37,69.46,69.34,69.45,7313.0
2019-08-12 13:15:00,69.46,69.46,69.24,69.24,9381.0,69.46,69.46,69.24,69.24,9381.0
2019-08-12 13:20:00,69.25,69.39,69.25,69.36,7903.0,69.25,69.39,69.25,69.36,7903.0
2019-08-12 13:25:00,69.37,69.39,69.33,69.38,5700.0,69.37,69.39,69.33,69.38,5700.0
2019-08-12 13:30:00,69.36,69.4,69.31,69.39,8650.0,69.36,69.4,69.31,69.39,8650.0
2019-08-12 13:35:00,69.38,69.41,69.19,69.23,11100.0,69.38,69.41,69.19,69.23,11100.0
2019-08-12 13:40:00,69.21,69.27,69.11,69.11,6922.0,69.21,69.27,69.11,69.11,6922.0
2019-08-12 13:45:00,69.13,69.15,69.03,69.04,4469.0,69.13,69.15,69.03,69.04,4469.0
2019-08-12 13:50:00,69.03,69.08,68.96,69.07,6450.0,69.03,69.08,68.96,69.07,6450.0
2019-08-12 13:55:00,69.06,69.1,69.01,69.01,6166.0,69.06,69.1,69.01,69.01,6166.0
2019-08-12 14:00:00,69.04,69.04,68.88,68.95,14973.0,69.04,69.04,68.88,68.95,14973.0
2019-08-12 14:05:00,68.95,68.99,68.89,68.97,8154.0,68.95,68.99,68.89,68.97,8154.0
2019-08-12 14:10:00,68.96,69.02,68.91,68.93,5866.0,68.96,69.02,68.91,68.93,5866.0
2019-08-12 14:15:00,68.95,68.96,68.78,68.78,6347.0,68.95,68.96,68.78,68.78,6347.0
2019-08-12 14:20:00,68.82,68.82,68.7,68.73,8460.0,68.82,68.82,68.7,68.73,8460.0
2019-08-12 14:25:00,68.73,68.74,68.63,68.68,11400.0,68.73,68.74,68.63,68.68,11400.0
2019-08-12 14:30:00,68.68,68.84,68.68,68.82,7550.0,68.68,68.84,68.68,68.82,7550.0
2019-08-12 14:35:00,68.85,68.92,68.75,68.78,9911.0,68.85,68.92,68.75,68.78,9911.0
2019-08-12 14:40:00,68.77,68.77,68.5,68.54,9434.0,68.77,68.77,68.5,68.54,9434.0
2019-08-12 14:45:00,68.57,68.61,68.51,68.51,6250.0,68.57,68.61,68.51,68.51,6250.0
2019-08-12 14:50:00,68.54,68.58,68.47,68.5,10941.0,68.54,68.58,68.47,68.5,10941.0
2019-08-12 14:55:00,68.5,68.57,68.39,68.49,9532.0,68.5,68.57,68.39,68.49,9532.0
2019-08-12 15:00:00,68.47,68.58,68.45,68.56,13699.0,68.47,68.58,68.45,68.56,13699.0
2019-08-12 15:05:00,68.56,68.69,68.52,68.62,12604.0,68.56,68.69,68.52,68.62,12604.0
2019-08-12 15:10:00,68.62,68.67,68.59,68.59,10770.0,68.62,68.67,68.59,68.59,10770.0
2019-08-12 15:15:00,68.59,68.73,68.59,68.69,11650.0,68.59,68.73,68.59,68.69,11650.0
2019-08-12 15:20:00,68.69,68.69,68.61,68.61,7929.0,68.69,68.69,68.61,68.61,7929.0
2019-08-12 15:25:00,68.62,68.69,68.57,68.67,9020.0,68.62,68.69,68.57,68.67,9020.0
2019-08-12 15:30:00,68.67,68.69,68.61,68.61,12501.0,68.67,68.69,68.61,68.61,12501.0
2019-08-12 15:35:00,68.63,68.71,68.57,68.71,12970.0,68.63,68.71,68.57,68.71,12970.0
2019-08-12 15:40:00,68.7,68.72,68.68,68.72,17261.0,68.7,68.72,68.68,68.72,17261.0
2019-08-12 15:45:00,68.71,68.76,68.64,68.64,24746.0,68.71,68.76,68.64,68.64,24746.0
2019-08-12 15:50:00,68.65,68.75,68.65,68.7,22589.0,68.65,68.75,68.65,68.7,22589.0
2019-08-12 15:55:00,68.69,68.78,68.69,68.73,70340.0,68.69,68.78,68.69,68.73,70340.0
2019-08-13 09:30:00,68.6,68.66,68.41,68.49,23505.0,68.6,68.66,68.41,68.49,23505.0
2019-08-13 09:35:00,68.56,69.18,68.56,68.95,19750.0,68.56,69.18,68.56,68.95,19750.0
2019-08-13 09:40:00,68.89,69.16,68.75,69.16,10846.0,68.89,69.16,68.75,69.16,10846.0
2019-08-13 09:45:00,69.18,69.96,69.05,69.66,34916.0,69.18,69.96,69.05,69.66,34916.0
2019-08-13 09:50:00,69.65,69.84,69.38,69.79,27608.0,69.65,69.84,69.38,69.79,27608.0
2019-08-13 09:55:00,69.86,69.96,69.74,69.92,51093.0,69.86,69.96,69.74,69.92,51093.0
2019-08-13 10:00:00,69.94,69.94,69.7,69.88,10606.0,69.94,69.94,69.7,69.88,10606.0
2019-08-13 10:05:00,69.92,69.93,69.69,69.79,13710.0,69.92,69.93,69.69,69.79,13710.0
2019-08-13 10:10:00,69.79,69.84,69.64,69.65,11069.0,69.79,69.84,69.64,69.65,11069.0
2019-08-13 10:15:00,69.69,70.33,69.69,70.33,17266.0,69.69,70.33,69.69,70.33,17266.0
2019-08-13 10:20:00,70.31,70.31,70.14,70.23,8619.0,70.31,70.31,70.14,70.23,8619.0
2019-08-13 10:25:00,70.23,70.6,70.23,70.51,12389.0,70.23,70.6,70.23,70.51,12389.0
2019-08-13 10:30:00,70.58,70.6,70.39,70.44,12475.0,70.58,70.6,70.39,70.44,12475.0
2019-08-13 10:35:00,70.47,70.47,70.24,70.26,6190.0,70.47,70.47,70.24,70.26,6190.0
2019-08-13 10:40:00,70.22,70.26,70.1,70.25,9381.0,70.22,70.26,70.1,70.25,9381.0
2019-08-13 10:45:00,70.26,70.36,70.21,70.29,25068.0,70.26,70.36,70.21,70.29,25068.0
2019-08-13 10:50:00,70.31,70.5,70.24,70.49,10556.0,70.31,70.5,70.24,70.49,10556.0
2019-08-13 10:55:00,70.47,70.55,70.3,70.34,6313.0,70.47,70.55,70.3,70.34,6313.0
2019-08-13 11:00:00,70.24,70.33,70.14,70.16,7759.0,70.24,70.33,70.14,70.16,7759.0
2019-08-13 11:05:00,70.17,70.32,70.16,70.3,4274.0,70.17,70.32,70.16,70.3,4274.0
2019-08-13 11:10:00,70.31,70.46,70.25,70.37,7897.0,70.31,70.46,70.25,70.37,7897.0
2019-08-13 11:15:00,70.41,70.41,69.93,69.95,9637.0,70.41,70.41,69.93,69.95,9637.0
2019-08-13 11:20:00,69.95,70.04,69.92,69.97,7665.0,69.95,70.04,69.92,69.97,7665.0
2019-08-13 11:25:00,69.96,70.01,69.81,70.0,7213.0,69.96,70.01,69.81,70.0,7213.0
2019-08-13 11:30:00,69.98,70.0,69.91,69.94,8504.0,69.98,70.0,69.91,69.94,8504.0
2019-08-13 11:35:00,69.93,70.17,69.93,70.16,3630.0,69.93,70.17,69.93,70.16,3630.0
2019-08-13 11:40:00,70.17,70.34,70.17,70.34,5045.0,70.17,70.34,70.17,70.34,5045.0
2019-08-13 11:45:00,70.34,70.45,70.34,70.37,7835.0,70.34,70.45,70.34,70.37,7835.0
2019-08-13 11:50:00,70.37,70.47,70.33,70.41,7819.0,70.37,70.47,70.33,70.41,7819.0
2019-08-13 11:55:00,70.43,70.55,70.41,70.55,9742.0,70.43,70.55,70.41,70.55,9742.0
2019-08-13 12:00:00,70.58,70.62,70.52,70.53,7385.0,70.58,70.62,70.52,70.53,7385.0
2019-08-13 12:05:00,70.52,70.62,70.47,70.59,5720.0,70.52,70.62,70.47,70.59,5720.0
2019-08-13 12:10:00,70.61,70.76,70.61,70.76,9525.0,70.61,70.76,70.61,70.76,9525.0
2019-08-13 12:15:00,70.74,70.81,70.73,70.75,10278.0,70.74,70.81,70.73,70.75,10278.0
2019-08-13 12:20:00,70.76,70.82,70.74,70.76,7550.0,70.76,70.82,70.74,70.76,7550.0
2019-08-13 12:25:00,70.75,70.77,70.67,70.7,6855.0,70.75,70.77,70.67,70.7,6855.0
2019-08-13 12:30:00,70.69,70.71,70.61,70.62,5800.0,70.69,70.71,70.61,70.62,5800.0
2019-08-13 12:35:00,70.64,70.69,70.6,70.64,5650.0,70.64,70.69,70.6,70.64,5650.0
2019-08-13 12:40:00,70.63,70.68,70.62,70.63,8000.0,70.63,70.68,70.62,70.63,8000.0
2019-08-13 12:45:00,70.62,70.69,70.61,70.67,6164.0,70.62,70.69,70.61,70.67,6164.0
2019-08-13 12:50:00,70.69,70.81,70.68,70.73,32357.0,70.69,70.81,70.68,70.73,32357.0
2019-08-13 12:55:00,70.73,70.75,70.63,70.7,4396.0,70.73,70.75,70.63,70.7,4396.0
2019-08-13 13:00:00,70.71,70.84,70.69,70.83,7250.0,70.71,70.84,70.69,70.83,7250.0
2019-08-13 13:05:00,70.83,70.85,70.78,70.78,7117.0,70.83,70.85,70.78,70.78,7117.0
2019-08-13 13:10:00,70.79,70.84,70.78,70.79,11365.0,70.79,70.84,70.78,70.79,11365.0
2019-08-13 13:15:00,70.81,70.82,70.49,70.61,13354.0,70.81,70.82,70.49,70.61,13354.0
2019-08-13 13:20:00,70.6,70.72,70.6,70.63,4864.0,70.6,70.72,70.6,70.63,4864.0
2019-08-13 13:25:00,70.66,70.73,70.61,70.73,3900.0,70.66,70.73,70.61,70.73,3900.0
2019-08-13 13:30:00,70.69,70.71,70.62,70.67,5800.0,70.69,70.71,70.62,70.67,5800.0
2019-08-13 13:35:00,70.67,70.68,70.51,70.51,4200.0,70.67,70.68,70.51,70.51,4200.0
2019-08-13 13:40:00,70.52,70.56,70.52,70.55,2365.0,70.52,70.56,70.52,70.55,2365.0
2019-08-13 13:45:00,70.54,70.57,70.47,70.49,3266.0,70.54,70.57,70.47,70.49,3266.0
2019-08-13 13:50:00,70.49,70.57,70.46,70.53,3750.0,70.49,70.57,70.46,70.53,3750.0
2019-08-13 13:55:00,70.51,70.56,70.49,70.49,2650.0,70.51,70.56,70.49,70.49,2650.0
2019-08-13 14:00:00,70.52,70.52,70.4,70.45,4571.0,70.52,70.52,70.4,70.45,4571.0
2019-08-13 14:05:00,70.44,70.48,70.4,70.46,5419.0,70.44,70.48,70.4,70.46,5419.0
2019-08-13 14:10:00,70.48,70.57,70.48,70.57,5348.0,70.48,70.57,70.48,70.57,5348.0
2019-08-13 14:15:00,70.58,70.67,70.58,70.64,4988.0,70.58,70.67,70.58,70.64,4988.0
2019-08-13 14:20:00,70.65,70.67,70.61,70.61,6990.0,70.65,70.67,70.61,70.61,6990.0
2019-08-13 14:25:00,70.64,70.78,70.64,70.78,5100.0,70.64,70.78,70.64,70.78,5100.0
2019-08-13 14:30:00,70.78,70.89,70.75,70.89,9226.0,70.78,70.89,70.75,70.89,9226.0
2019-08-13 14:35:00,70.88,70.91,70.82,70.91,5200.0,70.88,70.91,70.82,70.91,5200.0
2019-08-13 14:40:00,70.9,70.96,70.88,70.89,6281.0,70.9,70.96,70.88,70.89,6281.0
2019-08-13 14:45:00,70.9,70.91,70.83,70.85,6456.0,70.9,70.91,70.83,70.85,6456.0
2019-08-13 14:50:00,70.85,70.94,70.81,70.91,8300.0,70.85,70.94,70.81,70.91,8300.0
2019-08-13 14:55:00,70.91,70.95,70.83,70.92,21875.0,70.91,70.95,70.83,70.92,21875.0
2019-08-13 15:00:00,70.91,71.02,70.88,70.98,41659.0,70.91,71.02,70.88,70.98,41659.0
2019-08-13 15:05:00,70.99,71.05,70.9,71.05,24616.0,70.99,71.05,70.9,71.05,24616.0
2019-08-13 15:10:00,71.05,71.07,70.94,71.02,8981.0,71.05,71.07,70.94,71.02,8981.0
2019-08-13 15:15:00,71.02,71.09,71.0,71.08,6244.0,71.02,71.09,71.0,71.08,6244.0
2019-08-13 15:20:00,71.09,71.12,71.04,71.05,13522.0,71.09,71.12,71.04,71.05,13522.0
2019-08-13 15:25:00,71.04,71.13,71.0,71.13,13632.0,71.04,71.13,71.0,71.13,13632.0
2019-08-13 15:30:00,71.12,71.13,70.96,71.01,22414.0,71.12,71.13,70.96,71.01,22414.0
2019-08-13 15:35:00,71.01,71.03,70.96,71.02,31639.0,71.01,71.03,70.96,71.02,31639.0
2019-08-13 15:40:00,71.03,71.03,70.95,70.95,28164.0,71.03,71.03,70.95,70.95,28164.0
2019-08-13 15:45:00,70.95,71.11,70.95,71.11,51834.0,70.95,71.11,70.95,71.11,51834.0
2019-08-13 15:50:00,71.1,71.11,71.0,71.08,69851.0,71.1,71.11,71.0,71.08,69851.0
2019-08-13 15:55:00,71.07,71.08,70.86,71.0,191173.0,71.07,71.08,70.86,71.0,191173.0
2019-08-14 09:30:00,69.47,69.7,69.18,69.46,30888.0,69.47,69.7,69.18,69.46,30888.0
2019-08-14 09:35:00,69.52,69.87,69.49,69.82,10637.0,69.52,69.87,69.49,69.82,10637.0
2019-08-14 09:40:00,69.75,69.75,69.17,69.21,8121.0,69.75,69.75,69.17,69.21,8121.0
2019-08-14 09:45:00,69.18,69.18,69.03,69.05,8653.0,69.18,69.18,69.03,69.05,8653.0
2019-08-14 09:50:00,68.98,69.13,68.92,69.06,9727.0,68.98,69.13,68.92,69.06,9727.0
2019-08-14 09:55:00,69.01,69.2,69.01,69.2,5859.0,69.01,69.2,69.01,69.2,5859.0
2019-08-14 10:00:00,69.2,69.2,68.74,68.74,10651.0,69.2,69.2,68.74,68.74,10651.0
2019-08-14 10:05:00,68.81,68.95,68.75,68.89,15476.0,68.81,68.95,68.75,68.89,15476.0
2019-08-14 10:10:00,68.86,68.9,68.66,68.7,13972.0,68.86,68.9,68.66,68.7,13972.0
2019-08-14 10:15:00,68.69,68.81,68.67,68.71,16100.0,68.69,68.81,68.67,68.71,16100.0
2019-08-14 10:20:00,68.65,68.78,68.61,68.7,8053.0,68.65,68.78,68.61,68.7,8053.0
2019-08-14 10:25:00,68.7,68.85,68.7,68.7,9318.0,68.7,68.85,68.7,68.7,9318.0
2019-08-14 10:30:00,68.71,68.71,68.46,68.49,10873.0,68.71,68.71,68.46,68.49,10873.0
2019-08-14 10:35:00,68.49,68.52,68.42,68.43,17392.0,68.49,68.52,68.42,68.43,17392.0
2019-08-14 10:40:00,68.4,68.51,68.32,68.47,10481.0,68.4,68.51,68.32,68.47,10481.0
2019-08-14 10:45:00,68.48,68.54,68.34,68.46,15316.0,68.48,68.54,68.34,68.46,15316.0
2019-08-14 10:50:00,68.45,68.49,68.37,68.41,14859.0,68.45,68.49,68.37,68.41,14859.0
2019-08-14 10:55:00,68.4,68.45,68.16,68.16,15344.0,68.4,68.45,68.16,68.16,15344.0
2019-08-14 11:00:00,68.15,68.26,68.09,68.2,13576.0,68.15,68.26,68.09,68.2,13576.0
2019-08-14 11:05:00,68.2,68.21,68.06,68.08,9576.0,68.2,68.21,68.06,68.08,9576.0
2019-08-14 11:10:00,68.1,68.11,67.93,67.93,8743.0,68.1,68.11,67.93,67.93,8743.0
2019-08-14 11:15:00,67.92,67.96,67.83,67.94,14840.0,67.92,67.96,67.83,67.94,14840.0
2019-08-14 11:20:00,67.94,68.09,67.94,68.03,15142.0,67.94,68.09,67.94,68.03,15142.0
2019-08-14 11:25:00,68.06,68.08,67.97,68.05,34010.0,68.06,68.08,67.97,68.05,34010.0
2019-08-14 11:30:00,68.05,68.19,68.05,68.19,14547.0,68.05,68.19,68.05,68.19,14547.0
2019-08-14 11:35:00,68.19,68.2,68.04,68.05,14806.0,68.19,68.2,68.04,68.05,14806.0
2019-08-14 11:40:00,68.05,68.07,67.9,67.93,6154.0,68.05,68.07,67.9,67.93,6154.0
2019-08-14 11:45:00,67.9,67.9,67.66,67.75,8455.0,67.9,67.9,67.66,67.75,8455.0
2019-08-14 11:50:00,67.76,67.82,67.65,67.78,9337.0,67.76,67.82,67.65,67.78,9337.0
2019-08-14 11:55:00,67.77,67.77,67.59,67.66,8811.0,67.77,67.77,67.59,67.66,8811.0
2019-08-14 12:00:00,67.65,67.65,67.41,67.5,16208.0,67.65,67.65,67.41,67.5,16208.0
2019-08-14 12:05:00,67.52,67.55,67.35,67.36,5680.0,67.52,67.55,67.35,67.36,5680.0
2019-08-14 12:10:00,67.34,67.52,67.34,67.52,14284.0,67.34,67.52,67.34,67.52,14284.0
2019-08-14 12:15:00,67.51,67.6,67.45,67.59,17666.0,67.51,67.6,67.45,67.59,17666.0
2019-08-14 12:20:00,67.6,67.66,67.52,67.62,17886.0,67.6,67.66,67.52,67.62,17886.0
2019-08-14 12:25:00,67.6,67.63,67.47,67.6,14368.0,67.6,67.63,67.47,67.6,14368.0
2019-08-14 12:30:00,67.61,67.79,67.61,67.7,18170.0,67.61,67.79,67.61,67.7,18170.0
2019-08-14 12:35:00,67.69,67.78,67.64,67.67,14998.0,67.69,67.78,67.64,67.67,14998.0
2019-08-14 12:40:00,67.69,67.71,67.55,67.62,15983.0,67.69,67.71,67.55,67.62,15983.0
2019-08-14 12:45:00,67.62,67.66,67.46,67.46,7690.0,67.62,67.66,67.46,67.46,7690.0
2019-08-14 12:50:00,67.47,67.49,67.38,67.41,8911.0,67.47,67.49,67.38,67.41,8911.0
2019-08-14 12:55:00,67.39,67.46,67.29,67.41,7822.0,67.39,67.46,67.29,67.41,7822.0
2019-08-14 13:00:00,67.38,67.53,67.33,67.52,10781.0,67.38,67.53,67.33,67.52,10781.0
2019-08-14 13:05:00,67.5,67.54,67.45,67.52,8437.0,67.5,67.54,67.45,67.52,8437.0
2019-08-14 13:10:00,67.51,67.57,67.44,67.55,9450.0,67.51,67.57,67.44,67.55,9450.0
2019-08-14 13:15:00,67.55,67.59,67.49,67.53,9471.0,67.55,67.59,67.49,67.53,9471.0
2019-08-14 13:20:00,67.51,67.64,67.51,67.64,11882.0,67.51,67.64,67.51,67.64,11882.0
2019-08-14 13:25:00,67.65,67.85,67.62,67.75,9557.0,67.65,67.85,67.62,67.75,9557.0
2019-08-14 13:30:00,67.73,67.78,67.66,67.75,9515.0,67.73,67.78,67.66,67.75,9515.0
2019-08-14 13:35:00,67.76,67.92,67.7,67.85,16302.0,67.76,67.92,67.7,67.85,16302.0
2019-08-14 13:40:00,67.86,67.94,67.86,67.88,6672.0,67.86,67.94,67.86,67.88,6672.0
2019-08-14 13:45:00,67.88,68.13,67.82,68.11,32365.0,67.88,68.13,67.82,68.11,32365.0
2019-08-14 13:50:00,68.15,68.15,68.04,68.05,7272.0,68.15,68.15,68.04,68.05,7272.0
2019-08-14 13:55:00,68.07,68.07,67.91,68.01,6116.0,68.07,68.07,67.91,68.01,6116.0
2019-08-14 14:00:00,67.99,68.03,67.91,67.91,9263.0,67.99,68.03,67.91,67.91,9263.0
2019-08-14 14:05:00,67.9,68.02,67.85,68.02,8167.0,67.9,68.02,67.85,68.02,8167.0
2019-08-14 14:10:00,68.03,68.16,68.01,68.1,9227.0,68.03,68.16,68.01,68.1,9227.0
2019-08-14 14:15:00,68.1,68.26,68.09,68.23,8724.0,68.1,68.26,68.09,68.23,8724.0
2019-08-14 14:20:00,68.2,68.2,68.02,68.04,6920.0,68.2,68.2,68.02,68.04,6920.0
2019-08-14 14:25:00,68.03,68.04,67.9,67.9,7075.0,68.03,68.04,67.9,67.9,7075.0
2019-08-14 14:30:00,67.9,68.0,67.77,67.8,7837.0,67.9,68.0,67.77,67.8,7837.0
2019-08-14 14:35:00,67.78,67.81,67.66,67.68,7376.0,67.78,67.81,67.66,67.68,7376.0
2019-08-14 14:40:00,67.66,67.7,67.56,67.67,12912.0,67.66,67.7,67.56,67.67,12912.0
2019-08-14 14:45:00,67.67,67.78,67.64,67.7,9500.0,67.67,67.78,67.64,67.7,9500.0
2019-08-14 14:50:00,67.68,67.82,67.67,67.82,8325.0,67.68,67.82,67.67,67.82,8325.0
2019-08-14 14:55:00,67.8,67.87,67.76,67.77,6682.0,67.8,67.87,67.76,67.77,6682.0
2019-08-14 15:00:00,67.77,68.02,67.74,68.01,24990.0,67.77,68.02,67.74,68.01,24990.0
2019-08-14 15:05:00,68.01,68.05,67.9,67.92,8504.0,68.01,68.05,67.9,67.92,8504.0
2019-08-14 15:10:00,67.91,67.92,67.77,67.81,10294.0,67.91,67.92,67.77,67.81,10294.0
2019-08-14 15:15:00,67.76,67.78,67.66,67.7,9453.0,67.76,67.78,67.66,67.7,9453.0
2019-08-14 15:20:00,67.66,67.68,67.59,67.6,13877.0,67.66,67.68,67.59,67.6,13877.0
2019-08-14 15:25:00,67.6,67.91,67.6,67.75,20602.0,67.6,67.91,67.6,67.75,20602.0
2019-08-14 15:30:00,67.73,67.73,67.5,67.64,17189.0,67.73,67.73,67.5,67.64,17189.0
2019-08-14 15:35:00,67.64,67.69,67.51,67.68,16334.0,67.64,67.69,67.51,67.68,16334.0
2019-08-14 15:40:00,67.67,67.76,67.54,67.64,22256.0,67.67,67.76,67.54,67.64,22256.0
2019-08-14 15:45:00,67.65,67.76,67.59,67.61,26037.0,67.65,67.76,67.59,67.61,26037.0
2019-08-14 15:50:00,67.62,67.95,67.62,67.94,27764.0,67.62,67.95,67.62,67.94,27764.0
2019-08-14 15:55:00,67.94,67.95,67.67,67.73,86216.0,67.94,67.95,67.67,67.73,86216.0
2019-08-15 09:30:00,67.92,68.3,67.8,67.9,25212.0,67.92,68.3,67.8,67.9,25212.0
2019-08-15 09:35:00,67.91,68.11,67.68,67.76,12126.0,67.91,68.11,67.68,67.76,12126.0
2019-08-15 09:40:00,67.75,68.05,67.55,68.03,11264.0,67.75,68.05,67.55,68.03,11264.0
2019-08-15 09:45:00,67.98,68.24,67.98,68.12,7726.0,67.98,68.24,67.98,68.12,7726.0
2019-08-15 09:50:00,68.13,68.24,68.01,68.2,7243.0,68.13,68.24,68.01,68.2,7243.0
2019-08-15 09:55:00,68.17,68.24,68.06,68.18,8528.0,68.17,68.24,68.06,68.18,8528.0
2019-08-15 10:00:00,68.21,68.25,67.97,68.0,21050.0,68.21,68.25,67.97,68.0,21050.0
2019-08-15 10:05:00,67.91,68.07,67.8,68.06,15153.0,67.91,68.07,67.8,68.06,15153.0
2019-08-15 10:10:00,68.01,68.42,68.01,68.39,4550.0,68.01,68.42,68.01,68.39,4550.0
2019-08-15 10:15:00,68.38,68.38,68.12,68.22,9050.0,68.38,68.38,68.12,68.22,9050.0
2019-08-15 10:20:00,68.19,68.21,68.06,68.21,6207.0,68.19,68.21,68.06,68.21,6207.0
2019-08-15 10:25:00,68.23,68.25,68.02,68.05,7628.0,68.23,68.25,68.02,68.05,7628.0
2019-08-15 10:30:00,68.0,68.2,67.94,68.19,10200.0,68.0,68.2,67.94,68.19,10200.0
2019-08-15 10:35:00,68.2,68.29,68.18,68.21,10224.0,68.2,68.29,68.18,68.21,10224.0
2019-08-15 10:40:00,68.19,68.19,68.04,68.09,41917.0,68.19,68.19,68.04,68.09,41917.0
2019-08-15 10:45:00,68.12,68.19,67.86,67.89,26811.0,68.12,68.19,67.86,67.89,26811.0
2019-08-15 10:50:00,67.83,68.08,67.83,67.95,11209.0,67.83,68.08,67.83,67.95,11209.0
2019-08-15 10:55:00,67.94,67.94,67.67,67.72,22483.0,67.94,67.94,67.67,67.72,22483.0
2019-08-15 11:00:00,67.68,67.71,67.45,67.49,16457.0,67.68,67.71,67.45,67.49,16457.0
2019-08-15 11:05:00,67.48,67.51,67.34,67.36,17611.0,67.48,67.51,67.34,67.36,17611.0
2019-08-15 11:10:00,67.37,67.53,67.3,67.42,69147.0,67.37,67.53,67.3,67.42,69147.0
2019-08-15 11:15:00,67.44,67.55,67.38,67.49,9947.0,67.44,67.55,67.38,67.49,9947.0
2019-08-15 11:20:00,67.46,67.52,67.31,67.51,17251.0,67.46,67.52,67.31,67.51,17251.0
2019-08-15 11:25:00,67.49,67.69,67.47,67.63,21110.0,67.49,67.69,67.47,67.63,21110.0
2019-08-15 11:30:00,67.64,67.8,67.62,67.76,20039.0,67.64,67.8,67.62,67.76,20039.0
2019-08-15 11:35:00,67.77,67.86,67.71,67.8,21510.0,67.77,67.86,67.71,67.8,21510.0
2019-08-15 11:40:00,67.79,67.9,67.75,67.8,14855.0,67.79,67.9,67.75,67.8,14855.0
2019-08-15 11:45:00,67.81,67.89,67.78,67.83,8112.0,67.81,67.89,67.78,67.83,8112.0
2019-08-15 11:50:00,67.83,67.89,67.8,67.89,9503.0,67.83,67.89,67.8,67.89,9503.0
2019-08-15 11:55:00,67.88,68.06,67.87,68.02,17728.0,67.88,68.06,67.87,68.02,17728.0
2019-08-15 12:00:00,68.05,68.17,67.97,68.16,5369.0,68.05,68.17,67.97,68.16,5369.0
2019-08-15 12:05:00,68.2,68.23,68.15,68.15,4377.0,68.2,68.23,68.15,68.15,4377.0
2019-08-15 12:10:00,68.07,68.09,68.02,68.05,8700.0,68.07,68.09,68.02,68.05,8700.0
2019-08-15 12:15:00,68.04,68.18,68.04,68.13,7821.0,68.04,68.18,68.04,68.13,7821.0
2019-08-15 12:20:00,68.15,68.17,68.11,68.11,9439.0,68.15,68.17,68.11,68.11,9439.0
2019-08-15 12:25:00,68.09,68.09,67.93,67.95,4514.0,68.09,68.09,67.93,67.95,4514.0
2019-08-15 12:30:00,67.98,68.01,67.93,67.96,5598.0,67.98,68.01,67.93,67.96,5598.0
2019-08-15 12:35:00,67.98,68.02,67.87,67.88,3800.0,67.98,68.02,67.87,67.88,3800.0
2019-08-15 12:40:00,67.86,67.93,67.85,67.91,6066.0,67.86,67.93,67.85,67.91,6066.0
2019-08-15 12:45:00,67.89,67.91,67.77,67.79,4872.0,67.89,67.91,67.77,67.79,4872.0
2019-08-15 12:50:00,67.79,67.85,67.76,67.78,4550.0,67.79,67.85,67.76,67.78,4550.0
2019-08-15 12:55:00,67.76,67.89,67.74,67.89,4800.0,67.76,67.89,67.74,67.89,4800.0
2019-08-15 13:00:00,67.87,67.97,67.87,67.96,2901.0,67.87,67.97,67.87,67.96,2901.0
2019-08-15 13:05:00,67.96,68.02,67.94,67.99,4595.0,67.96,68.02,67.94,67.99,4595.0
2019-08-15 13:10:00,67.94,68.01,67.92,67.94,19077.0,67.94,68.01,67.92,67.94,19077.0
2019-08-15 13:15:00,67.96,68.09,67.95,68.09,5614.0,67.96,68.09,67.95,68.09,5614.0
2019-08-15 13:20:00,68.1,68.16,68.07,68.07,6364.0,68.1,68.16,68.07,68.07,6364.0
2019-08-15 13:25:00,68.05,68.07,67.95,68.01,5473.0,68.05,68.07,67.95,68.01,5473.0
2019-08-15 13:30:00,68.01,68.08,68.01,68.08,11769.0,68.01,68.08,68.01,68.08,11769.0
2019-08-15 13:35:00,68.07,68.11,67.94,68.03,16994.0,68.07,68.11,67.94,68.03,16994.0
2019-08-15 13:40:00,68.06,68.06,67.85,67.89,7380.0,68.06,68.06,67.85,67.89,7380.0
2019-08-15 13:45:00,67.88,67.88,67.74,67.78,5713.0,67.88,67.88,67.74,67.78,5713.0
2019-08-15 13:50:00,67.82,67.82,67.53,67.56,14000.0,67.82,67.82,67.53,67.56,14000.0
2019-08-15 13:55:00,67.59,67.68,67.54,67.65,19536.0,67.59,67.68,67.54,67.65,19536.0
2019-08-15 14:00:00,67.64,67.81,67.61,67.64,12633.0,67.64,67.81,67.61,67.64,12633.0
2019-08-15 14:05:00,67.62,67.86,67.61,67.82,7463.0,67.62,67.86,67.61,67.82,7463.0
2019-08-15 14:10:00,67.84,68.02,67.84,67.97,10583.0,67.84,68.02,67.84,67.97,10583.0
2019-08-15 14:15:00,67.96,67.99,67.86,67.86,5961.0,67.96,67.99,67.86,67.86,5961.0
2019-08-15 14:20:00,67.86,68.11,67.85,68.04,9590.0,67.86,68.11,67.85,68.04,9590.0
2019-08-15 14:25:00,68.03,68.11,68.03,68.09,8307.0,68.03,68.11,68.03,68.09,8307.0
2019-08-15 14:30:00,68.11,68.11,67.95,68.07,8322.0,68.11,68.11,67.95,68.07,8322.0
2019-08-15 14:35:00,68.07,68.08,67.97,67.98,4518.0,68.07,68.08,67.97,67.98,4518.0
2019-08-15 14:40:00,67.99,68.08,67.97,68.07,7857.0,67.99,68.08,67.97,68.07,7857.0
2019-08-15 14:45:00,68.09,68.21,68.05,68.13,7853.0,68.09,68.21,68.05,68.13,7853.0
2019-08-15 14:50:00,68.11,68.13,67.97,68.04,11080.0,68.11,68.13,67.97,68.04,11080.0
2019-08-15 14:55:00,68.06,68.06,67.91,67.98,9936.0,68.06,68.06,67.91,67.98,9936.0
2019-08-15 15:00:00,67.99,68.26,67.99,68.24,37325.0,67.99,68.26,67.99,68.24,37325.0
2019-08-15 15:05:00,68.25,68.3,68.22,68.27,4790.0,68.25,68.3,68.22,68.27,4790.0
2019-08-15 15:10:00,68.27,68.27,68.16,68.19,7639.0,68.27,68.27,68.16,68.19,7639.0
2019-08-15 15:15:00,68.17,68.19,68.13,68.19,9410.0,68.17,68.19,68.13,68.19,9410.0
2019-08-15 15:20:00,68.18,68.25,68.13,68.13,5835.0,68.18,68.25,68.13,68.13,5835.0
2019-08-15 15:25:00,68.14,68.18,68.11,68.15,7254.0,68.14,68.18,68.11,68.15,7254.0
2019-08-15 15:30:00,68.13,68.26,68.12,68.2,10732.0,68.13,68.26,68.12,68.2,10732.0
2019-08-15 15:35:00,68.2,68.24,68.13,68.14,12458.0,68.2,68.24,68.13,68.14,12458.0
2019-08-15 15:40:00,68.14,68.26,68.1,68.24,9481.0,68.14,68.26,68.1,68.24,9481.0
2019-08-15 15:45:00,68.22,68.34,68.18,68.34,12133.0,68.22,68.34,68.18,68.34,12133.0
2019-08-15 15:50:00,68.35,68.37,68.24,68.3,25098.0,68.35,68.37,68.24,68.3,25098.0
2019-08-15 15:55:00,68.3,68.33,68.14,68.14,86039.0,68.3,68.33,68.14,68.14,86039.0
2019-08-16 09:30:00,68.86,69.44,68.5,69.11,79329.0,68.86,69.44,68.5,69.11,79329.0
2019-08-16 09:35:00,69.19,69.3,69.04,69.11,19259.0,69.19,69.3,69.04,69.11,19259.0
2019-08-16 09:40:00,69.14,69.15,68.89,68.89,6449.0,69.14,69.15,68.89,68.89,6449.0
2019-08-16 09:45:00,68.89,69.04,68.85,68.9,12021.0,68.89,69.04,68.85,68.9,12021.0
2019-08-16 09:50:00,68.92,69.09,68.89,69.0,7270.0,68.92,69.09,68.89,69.0,7270.0
2019-08-16 09:55:00,69.0,69.12,68.94,69.08,7161.0,69.0,69.12,68.94,69.08,7161.0
2019-08-16 10:00:00,69.1,69.3,69.04,69.19,32288.0,69.1,69.3,69.04,69.19,32288.0
2019-08-16 10:05:00,69.19,69.19,68.94,68.97,32044.0,69.19,69.19,68.94,68.97,32044.0
2019-08-16 10:10:00,68.99,69.01,68.83,68.92,7676.0,68.99,69.01,68.83,68.92,7676.0
2019-08-16 10:15:00,68.94,68.96,68.88,68.9,4714.0,68.94,68.96,68.88,68.9,4714.0
2019-08-16 10:20:00,68.89,69.2,68.88,69.13,16026.0,68.89,69.2,68.88,69.13,16026.0
2019-08-16 10:25:00,69.13,69.19,68.92,68.95,5905.0,69.13,69.19,68.92,68.95,5905.0
2019-08-16 10:30:00,68.93,68.98,68.76,68.76,7813.0,68.93,68.98,68.76,68.76,7813.0
2019-08-16 10:35:00,68.78,68.92,68.77,68.87,5772.0,68.78,68.92,68.77,68.87,5772.0
2019-08-16 10:40:00,68.84,69.02,68.79,68.99,11559.0,68.84,69.02,68.79,68.99,11559.0
2019-08-16 10:45:00,69.01,69.2,69.0,69.09,7969.0,69.01,69.2,69.0,69.09,7969.0
2019-08-16 10:50:00,69.1,69.11,69.07,69.1,25337.0,69.1,69.11,69.07,69.1,25337.0
2019-08-16 10:55:00,69.1,69.38,69.1,69.38,9852.0,69.1,69.38,69.1,69.38,9852.0
2019-08-16 11:00:00,69.38,69.47,69.33,69.37,7647.0,69.38,69.47,69.33,69.37,7647.0
2019-08-16 11:05:00,69.35,69.43,69.3,69.31,8630.0,69.35,69.43,69.3,69.31,8630.0
2019-08-16 11:10:00,69.29,69.31,69.1,69.1,8308.0,69.29,69.31,69.1,69.1,8308.0
2019-08-16 11:15:00,69.1,69.13,69.06,69.11,9858.0,69.1,69.13,69.06,69.11,9858.0
2019-08-16 11:20:00,69.13,69.29,69.13,69.2,13352.0,69.13,69.29,69.13,69.2,13352.0
2019-08-16 11:25:00,69.23,69.23,69.13,69.14,4850.0,69.23,69.23,69.13,69.14,4850.0
2019-08-16 11:30:00,69.12,69.13,69.03,69.1,9845.0,69.12,69.13,69.03,69.1,9845.0
2019-08-16 11:35:00,69.1,69.11,69.04,69.08,5139.0,69.1,69.11,69.04,69.08,5139.0
2019-08-16 11:40:00,69.09,69.1,69.01,69.03,12056.0,69.09,69.1,69.01,69.03,12056.0
2019-08-16 11:45:00,69.02,69.11,69.0,69.09,4945.0,69.02,69.11,69.0,69.09,4945.0
2019-08-16 11:50:00,69.07,69.2,69.07,69.16,4411.0,69.07,69.2,69.07,69.16,4411.0
2019-08-16 11:55:00,69.15,69.16,69.1,69.15,6250.0,69.15,69.16,69.1,69.15,6250.0
2019-08-16 12:00:00,69.15,69.17,69.1,69.1,7583.0,69.15,69.17,69.1,69.1,7583.0
2019-08-16 12:05:00,69.12,69.15,68.98,69.01,9168.0,69.12,69.15,68.98,69.01,9168.0
2019-08-16 12:10:00,69.02,69.07,68.99,69.04,9330.0,69.02,69.07,68.99,69.04,9330.0
2019-08-16 12:15:00,69.03,69.04,68.96,68.99,4445.0,69.03,69.04,68.96,68.99,4445.0
2019-08-16 12:20:00,69.0,69.03,68.99,69.03,4302.0,69.0,69.03,68.99,69.03,4302.0
2019-08-16 12:25:00,69.03,69.09,69.02,69.06,6145.0,69.03,69.09,69.02,69.06,6145.0
2019-08-16 12:30:00,69.08,69.13,69.05,69.09,6750.0,69.08,69.13,69.05,69.09,6750.0
2019-08-16 12:35:00,69.11,69.15,69.09,69.12,4182.0,69.11,69.15,69.09,69.12,4182.0
2019-08-16 12:40:00,69.11,69.17,69.09,69.17,4772.0,69.11,69.17,69.09,69.17,4772.0
2019-08-16 12:45:00,69.17,69.21,69.13,69.13,5757.0,69.17,69.21,69.13,69.13,5757.0
2019-08-16 12:50:00,69.15,69.16,69.11,69.11,30950.0,69.15,69.16,69.11,69.11,30950.0
2019-08-16 12:55:00,69.13,69.21,69.13,69.16,5890.0,69.13,69.21,69.13,69.16,5890.0
2019-08-16 13:00:00,69.17,69.19,69.11,69.12,2948.0,69.17,69.19,69.11,69.12,2948.0
2019-08-16 13:05:00,69.12,69.18,69.11,69.18,4250.0,69.12,69.18,69.11,69.18,4250.0
2019-08-16 13:10:00,69.16,69.22,69.15,69.21,3192.0,69.16,69.22,69.15,69.21,3192.0
2019-08-16 13:15:00,69.2,69.25,69.19,69.24,3524.0,69.2,69.25,69.19,69.24,3524.0
2019-08-16 13:20:00,69.24,69.26,69.21,69.25,3885.0,69.24,69.26,69.21,69.25,3885.0
2019-08-16 13:25:00,69.23,69.25,69.22,69.23,2541.0,69.23,69.25,69.22,69.23,2541.0
2019-08-16 13:30:00,69.24,69.24,69.22,69.23,2500.0,69.24,69.24,69.22,69.23,2500.0
2019-08-16 13:35:00,69.22,69.23,69.16,69.16,6001.0,69.22,69.23,69.16,69.16,6001.0
2019-08-16 13:40:00,69.16,69.18,69.11,69.11,3675.0,69.16,69.18,69.11,69.11,3675.0
2019-08-16 13:45:00,69.11,69.15,69.1,69.15,7262.0,69.11,69.15,69.1,69.15,7262.0
2019-08-16 13:50:00,69.15,69.22,69.14,69.21,2519.0,69.15,69.22,69.14,69.21,2519.0
2019-08-16 13:55:00,69.2,69.23,69.19,69.2,2500.0,69.2,69.23,69.19,69.2,2500.0
2019-08-16 14:00:00,69.21,69.23,69.18,69.22,11338.0,69.21,69.23,69.18,69.22,11338.0
2019-08-16 14:05:00,69.21,69.21,69.12,69.14,6391.0,69.21,69.21,69.12,69.14,6391.0
2019-08-16 14:10:00,69.13,69.17,69.12,69.17,4173.0,69.13,69.17,69.12,69.17,4173.0
2019-08-16 14:15:00,69.16,69.19,69.14,69.17,6776.0,69.16,69.19,69.14,69.17,6776.0
2019-08-16 14:20:00,69.19,69.2,69.15,69.16,9193.0,69.19,69.2,69.15,69.16,9193.0
2019-08-16 14:25:00,69.16,69.2,69.16,69.16,5684.0,69.16,69.2,69.16,69.16,5684.0
2019-08-16 14:30:00,69.15,69.19,69.13,69.19,5007.0,69.15,69.19,69.13,69.19,5007.0
2019-08-16 14:35:00,69.2,69.21,69.06,69.1,9002.0,69.2,69.21,69.06,69.1,9002.0
2019-08-16 14:40:00,69.11,69.13,69.04,69.11,6175.0,69.11,69.13,69.04,69.11,6175.0
2019-08-16 14:45:00,69.1,69.14,69.06,69.14,5463.0,69.1,69.14,69.06,69.14,5463.0
2019-08-16 14:50:00,69.15,69.19,69.14,69.15,4982.0,69.15,69.19,69.14,69.15,4982.0
2019-08-16 14:55:00,69.16,69.18,69.11,69.11,7934.0,69.16,69.18,69.11,69.11,7934.0
2019-08-16 15:00:00,69.11,69.17,69.07,69.17,9850.0,69.11,69.17,69.07,69.17,9850.0
2019-08-16 15:05:00,69.17,69.22,69.17,69.22,5824.0,69.17,69.22,69.17,69.22,5824.0
2019-08-16 15:10:00,69.22,69.24,69.19,69.19,9968.0,69.22,69.24,69.19,69.19,9968.0
2019-08-16 15:15:00,69.19,69.22,69.18,69.2,6632.0,69.19,69.22,69.18,69.2,6632.0
2019-08-16 15:20:00,69.2,69.2,69.1,69.15,9277.0,69.2,69.2,69.1,69.15,9277.0
2019-08-16 15:25:00,69.16,69.23,69.15,69.23,11076.0,69.16,69.23,69.15,69.23,11076.0
2019-08-16 15:30:00,69.2,69.2,69.03,69.08,31833.0,69.2,69.2,69.03,69.08,31833.0
2019-08-16 15:35:00,69.08,69.15,69.06,69.14,27503.0,69.08,69.15,69.06,69.14,27503.0
2019-08-16 15:40:00,69.14,69.25,69.13,69.23,11448.0,69.14,69.25,69.13,69.23,11448.0
2019-08-16 15:45:00,69.24,69.28,69.2,69.26,16407.0,69.24,69.28,69.2,69.26,16407.0
2019-08-16 15:50:00,69.27,69.41,69.25,69.41,38697.0,69.27,69.41,69.25,69.41,38697.0
2019-08-16 15:55:00,69.41,69.49,69.28,69.31,111219.0,69.41,69.49,69.28,69.31,111219.0
2019-08-19 09:30:00,70.59,70.7,70.3,70.38,35768.0,70.59,70.7,70.3,70.38,35768.0
2019-08-19 09:35:00,70.38,70.45,70.2,70.23,11206.0,70.38,70.45,70.2,70.23,11206.0
2019-08-19 09:40:00,70.2,70.2,69.92,69.98,16310.0,70.2,70.2,69.92,69.98,16310.0
2019-08-19 09:45:00,69.97,69.97,69.48,69.48,7242.0,69.97,69.97,69.48,69.48,7242.0
2019-08-19 09:50:00,69.53,69.63,69.42,69.44,11132.0,69.53,69.63,69.42,69.44,11132.0
2019-08-19 09:55:00,69.43,69.53,69.34,69.53,12613.0,69.43,69.53,69.34,69.53,12613.0
2019-08-19 10:00:00,69.53,69.57,69.32,69.4,25360.0,69.53,69.57,69.32,69.4,25360.0
2019-08-19 10:05:00,69.37,69.41,69.22,69.22,7782.0,69.37,69.41,69.22,69.22,7782.0
2019-08-19 10:10:00,69.23,69.23,69.06,69.08,10747.0,69.23,69.23,69.06,69.08,10747.0
2019-08-19 10:15:00,69.07,69.36,69.07,69.34,6343.0,69.07,69.36,69.07,69.34,6343.0
2019-08-19 10:20:00,69.38,69.39,69.27,69.29,4110.0,69.38,69.39,69.27,69.29,4110.0
2019-08-19 10:25:00,69.3,69.43,69.28,69.4,3917.0,69.3,69.43,69.28,69.4,3917.0
2019-08-19 10:30:00,69.4,69.45,69.32,69.37,6746.0,69.4,69.45,69.32,69.37,6746.0
2019-08-19 10:35:00,69.38,69.42,69.31,69.33,9183.0,69.38,69.42,69.31,69.33,9183.0
2019-08-19 10:40:00,69.34,69.45,69.34,69.37,8684.0,69.34,69.45,69.34,69.37,8684.0
2019-08-19 10:45:00,69.37,69.52,69.35,69.52,9039.0,69.37,69.52,69.35,69.52,9039.0
2019-08-19 10:50:00,69.52,69.52,69.44,69.49,4011.0,69.52,69.52,69.44,69.49,4011.0
2019-08-19 10:55:00,69.49,69.58,69.48,69.58,4100.0,69.49,69.58,69.48,69.58,4100.0
2019-08-19 11:00:00,69.56,69.65,69.44,69.65,25798.0,69.56,69.65,69.44,69.65,25798.0
2019-08-19 11:05:00,69.64,69.72,69.63,69.66,9810.0,69.64,69.72,69.63,69.66,9810.0
2019-08-19 11:10:00,69.65,69.69,69.57,69.59,12514.0,69.65,69.69,69.57,69.59,12514.0
2019-08-19 11:15:00,69.59,69.68,69.56,69.57,4485.0,69.59,69.68,69.56,69.57,4485.0
2019-08-19 11:20:00,69.55,69.66,69.55,69.65,7471.0,69.55,69.66,69.55,69.65,7471.0
2019-08-19 11:25:00,69.66,69.66,69.55,69.56,5868.0,69.66,69.66,69.55,69.56,5868.0
2019-08-19 11:30:00,69.56,69.65,69.52,69.63,5181.0,69.56,69.65,69.52,69.63,5181.0
2019-08-19 11:35:00,69.62,69.65,69.57,69.63,6914.0,69.62,69.65,69.57,69.63,6914.0
2019-08-19 11:40:00,69.65,69.65,69.6,69.63,2800.0,69.65,69.65,69.6,69.63,2800.0
2019-08-19 11:45:00,69.64,69.66,69.61,69.64,5108.0,69.64,69.66,69.61,69.64,5108.0
2019-08-19 11:50:00,69.67,69.67,69.57,69.62,3626.0,69.67,69.67,69.57,69.62,3626.0
2019-08-19 11:55:00,69.63,69.71,69.62,69.64,3887.0,69.63,69.71,69.62,69.64,3887.0
2019-08-19 12:00:00,69.63,69.64,69.56,69.57,4905.0,69.63,69.64,69.56,69.57,4905.0
2019-08-19 12:05:00,69.55,69.66,69.55,69.63,3649.0,69.55,69.66,69.55,69.63,3649.0
2019-08-19 12:10:00,69.63,69.63,69.59,69.61,2844.0,69.63,69.63,69.59,69.61,2844.0
2019-08-19 12:15:00,69.63,69.63,69.58,69.63,3798.0,69.63,69.63,69.58,69.63,3798.0
2019-08-19 12:20:00,69.63,69.63,69.59,69.61,6786.0,69.63,69.63,69.59,69.61,6786.0
2019-08-19 12:25:00,69.62,69.63,69.56,69.63,6407.0,69.62,69.63,69.56,69.63,6407.0
2019-08-19 12:30:00,69.63,69.63,69.55,69.59,5538.0,69.63,69.63,69.55,69.59,5538.0
2019-08-19 12:35:00,69.59,69.68,69.56,69.68,6086.0,69.59,69.68,69.56,69.68,6086.0
2019-08-19 12:40:00,69.69,69.71,69.65,69.69,3431.0,69.69,69.71,69.65,69.69,3431.0
2019-08-19 12:45:00,69.7,69.8,69.7,69.77,5258.0,69.7,69.8,69.7,69.77,5258.0
2019-08-19 12:50:00,69.76,69.76,69.71,69.71,3823.0,69.76,69.76,69.71,69.71,3823.0
2019-08-19 12:55:00,69.71,69.72,69.66,69.7,2876.0,69.71,69.72,69.66,69.7,2876.0
2019-08-19 13:00:00,69.69,69.73,69.69,69.72,1400.0,69.69,69.73,69.69,69.72,1400.0
2019-08-19 13:05:00,69.72,69.72,69.67,69.7,5400.0,69.72,69.72,69.67,69.7,5400.0
2019-08-19 13:10:00,69.69,69.72,69.67,69.68,5097.0,69.69,69.72,69.67,69.68,5097.0
2019-08-19 13:15:00,69.67,69.73,69.65,69.73,3935.0,69.67,69.73,69.65,69.73,3935.0
2019-08-19 13:20:00,69.74,69.8,69.74,69.77,6359.0,69.74,69.8,69.74,69.77,6359.0
2019-08-19 13:25:00,69.77,69.78,69.73,69.73,4802.0,69.77,69.78,69.73,69.73,4802.0
2019-08-19 13:30:00,69.72,69.74,69.65,69.67,6989.0,69.72,69.74,69.65,69.67,6989.0
2019-08-19 13:35:00,69.68,69.71,69.66,69.7,5186.0,69.68,69.71,69.66,69.7,5186.0
2019-08-19 13:40:00,69.7,69.73,69.65,69.67,3754.0,69.7,69.73,69.65,69.67,3754.0
2019-08-19 13:45:00,69.67,69.68,69.62,69.62,2556.0,69.67,69.68,69.62,69.62,2556.0
2019-08-19 13:50:00,69.62,69.67,69.59,69.59,6575.0,69.62,69.67,69.59,69.59,6575.0
2019-08-19 13:55:00,69.58,69.58,69.51,69.51,2780.0,69.58,69.58,69.51,69.51,2780.0
2019-08-19 14:00:00,69.51,69.51,69.44,69.48,6983.0,69.51,69.51,69.44,69.48,6983.0
2019-08-19 14:05:00,69.49,69.53,69.44,69.44,7880.0,69.49,69.53,69.44,69.44,7880.0
2019-08-19 14:10:00,69.44,69.49,69.43,69.48,8369.0,69.44,69.49,69.43,69.48,8369.0
2019-08-19 14:15:00,69.48,69.53,69.48,69.51,4212.0,69.48,69.53,69.48,69.51,4212.0
2019-08-19 14:20:00,69.5,69.56,69.47,69.56,11374.0,69.5,69.56,69.47,69.56,11374.0
2019-08-19 14:25:00,69.56,69.63,69.56,69.63,3100.0,69.56,69.63,69.56,69.63,3100.0
2019-08-19 14:30:00,69.62,69.62,69.55,69.58,2645.0,69.62,69.62,69.55,69.58,2645.0
2019-08-19 14:35:00,69.59,69.61,69.58,69.6,6986.0,69.59,69.61,69.58,69.6,6986.0
2019-08-19 14:40:00,69.6,69.68,69.59,69.67,4050.0,69.6,69.68,69.59,69.67,4050.0
2019-08-19 14:45:00,69.66,69.67,69.64,69.65,2931.0,69.66,69.67,69.64,69.65,2931.0
2019-08-19 14:50:00,69.65,69.69,69.64,69.68,5000.0,69.65,69.69,69.64,69.68,5000.0
2019-08-19 14:55:00,69.68,69.69,69.62,69.63,9914.0,69.68,69.69,69.62,69.63,9914.0
2019-08-19 15:00:00,69.64,69.68,69.52,69.61,8058.0,69.64,69.68,69.52,69.61,8058.0
2019-08-19 15:05:00,69.61,69.67,69.61,69.64,6477.0,69.61,69.67,69.61,69.64,6477.0
2019-08-19 15:10:00,69.63,69.64,69.59,69.59,4716.0,69.63,69.64,69.59,69.59,4716.0
2019-08-19 15:15:00,69.59,69.62,69.56,69.61,5908.0,69.59,69.62,69.56,69.61,5908.0
2019-08-19 15:20:00,69.61,69.64,69.57,69.62,8256.0,69.61,69.64,69.57,69.62,8256.0
2019-08-19 15:25:00,69.63,69.7,69.61,69.69,6148.0,69.63,69.7,69.61,69.69,6148.0
2019-08-19 15:30:00,69.69,69.78,69.68,69.78,12481.0,69.69,69.78,69.68,69.78,12481.0
2019-08-19 15:35:00,69.79,69.82,69.74,69.74,13787.0,69.79,69.82,69.74,69.74,13787.0
2019-08-19 15:40:00,69.73,69.8,69.7,69.77,17322.0,69.73,69.8,69.7,69.77,17322.0
2019-08-19 15:45:00,69.77,69.78,69.71,69.76,10609.0,69.77,69.78,69.71,69.76,10609.0
2019-08-19 15:50:00,69.76,69.78,69.74,69.76,16224.0,69.76,69.78,69.74,69.76,16224.0
2019-08-19 15:55:00,69.75,69.78,69.58,69.61,60571.0,69.75,69.78,69.58,69.61,60571.0
2019-08-20 09:30:00,69.37,69.66,68.67,68.7,55774.0,69.37,69.66,68.67,68.7,55774.0
2019-08-20 09:35:00,68.71,68.76,68.51,68.75,12456.0,68.71,68.76,68.51,68.75,12456.0
2019-08-20 09:40:00,68.71,68.71,68.51,68.66,11664.0,68.71,68.71,68.51,68.66,11664.0
2019-08-20 09:45:00,68.63,68.71,68.5,68.58,20838.0,68.63,68.71,68.5,68.58,20838.0
2019-08-20 09:50:00,68.61,68.83,68.56,68.81,23020.0,68.61,68.83,68.56,68.81,23020.0
2019-08-20 09:55:00,68.81,68.94,68.77,68.78,10642.0,68.81,68.94,68.77,68.78,10642.0
2019-08-20 10:00:00,68.78,68.78,68.63,68.67,8117.0,68.78,68.78,68.63,68.67,8117.0
2019-08-20 10:05:00,68.65,68.83,68.63,68.67,8112.0,68.65,68.83,68.63,68.67,8112.0
2019-08-20 10:10:00,68.66,68.96,68.62,68.93,19802.0,68.66,68.96,68.62,68.93,19802.0
2019-08-20 10:15:00,68.94,69.11,68.9,68.98,15296.0,68.94,69.11,68.9,68.98,15296.0
2019-08-20 10:20:00,68.96,68.98,68.85,68.86,39964.0,68.96,68.98,68.85,68.86,39964.0
2019-08-20 10:25:00,68.85,68.95,68.75,68.95,11531.0,68.85,68.95,68.75,68.95,11531.0
2019-08-20 10:30:00,68.9,68.9,68.74,68.76,9337.0,68.9,68.9,68.74,68.76,9337.0
2019-08-20 10:35:00,68.75,68.86,68.75,68.86,12603.0,68.75,68.86,68.75,68.86,12603.0
2019-08-20 10:40:00,68.82,68.98,68.8,68.9,14566.0,68.82,68.98,68.8,68.9,14566.0
2019-08-20 10:45:00,68.9,68.9,68.78,68.81,5509.0,68.9,68.9,68.78,68.81,5509.0
2019-08-20 10:50:00,68.79,68.89,68.77,68.88,5740.0,68.79,68.89,68.77,68.88,5740.0
2019-08-20 10:55:00,68.89,69.09,68.86,69.07,27184.0,68.89,69.09,68.86,69.07,27184.0
2019-08-20 11:00:00,69.07,69.18,69.03,69.16,8208.0,69.07,69.18,69.03,69.16,8208.0
2019-08-20 11:05:00,69.16,69.3,69.13,69.3,19610.0,69.16,69.3,69.13,69.3,19610.0
2019-08-20 11:10:00,69.35,69.48,69.34,69.43,9925.0,69.35,69.48,69.34,69.43,9925.0
2019-08-20 11:15:00,69.43,69.44,69.32,69.33,4373.0,69.43,69.44,69.32,69.33,4373.0
2019-08-20 11:20:00,69.34,69.34,69.28,69.33,5377.0,69.34,69.34,69.28,69.33,5377.0
2019-08-20 11:25:00,69.3,69.35,69.3,69.32,2242.0,69.3,69.35,69.3,69.32,2242.0
2019-08-20 11:30:00,69.34,69.38,69.3,69.38,7427.0,69.34,69.38,69.3,69.38,7427.0
2019-08-20 11:35:00,69.38,69.42,69.35,69.36,8858.0,69.38,69.42,69.35,69.36,8858.0
2019-08-20 11:40:00,69.32,69.35,69.23,69.26,5372.0,69.32,69.35,69.23,69.26,5372.0
2019-08-20 11:45:00,69.26,69.32,69.25,69.31,5135.0,69.26,69.32,69.25,69.31,5135.0
2019-08-20 11:50:00,69.3,69.3,69.23,69.28,4086.0,69.3,69.3,69.23,69.28,4086.0
2019-08-20 11:55:00,69.27,69.31,69.24,69.26,5292.0,69.27,69.31,69.24,69.26,5292.0
2019-08-20 12:00:00,69.27,69.33,69.27,69.33,9043.0,69.27,69.33,69.27,69.33,9043.0
2019-08-20 12:05:00,69.33,69.33,69.28,69.31,12684.0,69.33,69.33,69.28,69.31,12684.0
2019-08-20 12:10:00,69.31,69.33,69.3,69.33,5217.0,69.31,69.33,69.3,69.33,5217.0
2019-08-20 12:15:00,69.32,69.32,69.26,69.29,5829.0,69.32,69.32,69.26,69.29,5829.0
2019-08-20 12:20:00,69.3,69.3,69.24,69.24,8231.0,69.3,69.3,69.24,69.24,8231.0
2019-08-20 12:25:00,69.25,69.34,69.25,69.3,9494.0,69.25,69.34,69.25,69.3,9494.0
2019-08-20 12:30:00,69.3,69.31,69.25,69.28,5070.0,69.3,69.31,69.25,69.28,5070.0
2019-08-20 12:35:00,69.27,69.27,69.23,69.25,6763.0,69.27,69.27,69.23,69.25,6763.0
2019-08-20 12:40:00,69.26,69.26,69.21,69.21,3450.0,69.26,69.26,69.21,69.21,3450.0
2019-08-20 12:45:00,69.21,69.24,69.18,69.23,8066.0,69.21,69.24,69.18,69.23,8066.0
2019-08-20 12:50:00,69.24,69.26,69.19,69.22,5323.0,69.24,69.26,69.19,69.22,5323.0
2019-08-20 12:55:00,69.2,69.27,69.2,69.26,3803.0,69.2,69.27,69.2,69.26,3803.0
2019-08-20 13:00:00,69.26,69.27,69.24,69.24,2463.0,69.26,69.27,69.24,69.24,2463.0
2019-08-20 13:05:00,69.25,69.27,69.23,69.27,7655.0,69.25,69.27,69.23,69.27,7655.0
2019-08-20 13:10:00,69.29,69.29,69.25,69.27,6723.0,69.29,69.29,69.25,69.27,6723.0
2019-08-20 13:15:00,69.25,69.25,69.2,69.2,5774.0,69.25,69.25,69.2,69.2,5774.0
2019-08-20 13:20:00,69.2,69.24,69.16,69.17,6042.0,69.2,69.24,69.16,69.17,6042.0
2019-08-20 13:25:00,69.18,69.19,69.15,69.15,5341.0,69.18,69.19,69.15,69.15,5341.0
2019-08-20 13:30:00,69.16,69.2,69.13,69.13,7434.0,69.16,69.2,69.13,69.13,7434.0
2019-08-20 13:35:00,69.13,69.15,69.06,69.13,10645.0,69.13,69.15,69.06,69.13,10645.0
2019-08-20 13:40:00,69.13,69.18,69.11,69.13,9272.0,69.13,69.18,69.11,69.13,9272.0
2019-08-20 13:45:00,69.13,69.15,68.94,68.94,25094.0,69.13,69.15,68.94,68.94,25094.0
2019-08-20 13:50:00,68.91,68.96,68.88,68.95,28546.0,68.91,68.96,68.88,68.95,28546.0
2019-08-20 13:55:00,68.95,68.99,68.91,68.95,6767.0,68.95,68.99,68.91,68.95,6767.0
2019-08-20 14:00:00,68.95,68.97,68.89,68.93,9291.0,68.95,68.97,68.89,68.93,9291.0
2019-08-20 14:05:00,68.93,69.02,68.87,68.87,13121.0,68.93,69.02,68.87,68.87,13121.0
2019-08-20 14:10:00,68.85,68.94,68.84,68.87,3300.0,68.85,68.94,68.84,68.87,3300.0
2019-08-20 14:15:00,68.87,68.94,68.83,68.92,9322.0,68.87,68.94,68.83,68.92,9322.0
2019-08-20 14:20:00,68.92,68.98,68.78,68.97,8049.0,68.92,68.98,68.78,68.97,8049.0
2019-08-20 14:25:00,68.97,68.99,68.92,68.95,4701.0,68.97,68.99,68.92,68.95,4701.0
2019-08-20 14:30:00,68.95,69.02,68.94,69.0,6095.0,68.95,69.02,68.94,69.0,6095.0
2019-08-20 14:35:00,69.01,69.03,68.95,68.96,3905.0,69.01,69.03,68.95,68.96,3905.0
2019-08-20 14:40:00,68.96,68.98,68.9,68.9,9897.0,68.96,68.98,68.9,68.9,9897.0
2019-08-20 14:45:00,68.88,69.03,68.88,69.01,13350.0,68.88,69.03,68.88,69.01,13350.0
2019-08-20 14:50:00,69.01,69.01,68.95,69.0,7161.0,69.01,69.01,68.95,69.0,7161.0
2019-08-20 14:55:00,69.0,69.01,68.95,69.01,6459.0,69.0,69.01,68.95,69.01,6459.0
2019-08-20 15:00:00,69.0,69.0,68.91,68.91,15038.0,69.0,69.0,68.91,68.91,15038.0
2019-08-20 15:05:00,68.92,68.96,68.86,68.87,6501.0,68.92,68.96,68.86,68.87,6501.0
2019-08-20 15:10:00,68.88,68.92,68.87,68.9,8307.0,68.88,68.92,68.87,68.9,8307.0
2019-08-20 15:15:00,68.91,68.91,68.81,68.85,8779.0,68.91,68.91,68.81,68.85,8779.0
2019-08-20 15:20:00,68.87,68.94,68.86,68.93,5398.0,68.87,68.94,68.86,68.93,5398.0
2019-08-20 15:25:00,68.93,68.93,68.84,68.9,15596.0,68.93,68.93,68.84,68.9,15596.0
2019-08-20 15:30:00,68.9,68.93,68.84,68.92,11425.0,68.9,68.93,68.84,68.92,11425.0
2019-08-20 15:35:00,68.92,68.94,68.87,68.91,10568.0,68.92,68.94,68.87,68.91,10568.0
2019-08-20 15:40:00,68.91,68.92,68.87,68.89,17000.0,68.91,68.92,68.87,68.89,17000.0
2019-08-20 15:45:00,68.88,68.9,68.81,68.83,19745.0,68.88,68.9,68.81,68.83,19745.0
2019-08-20 15:50:00,68.84,68.91,68.8,68.86,31291.0,68.84,68.91,68.8,68.86,31291.0
2019-08-20 15:55:00,68.86,68.87,68.76,68.79,67293.0,68.86,68.87,68.76,68.79,67293.0
2019-08-21 09:30:00,69.48,69.5,68.91,69.16,58651.0,69.48,69.5,68.91,69.16,58651.0
2019-08-21 09:35:00,69.16,70.12,69.15,70.12,45110.0,69.16,70.12,69.15,70.12,45110.0
2019-08-21 09:40:00,70.16,70.4,69.92,70.12,13518.0,70.16,70.4,69.92,70.12,13518.0
2019-08-21 09:45:00,70.16,70.2,69.85,69.87,31510.0,70.16,70.2,69.85,69.87,31510.0
2019-08-21 09:50:00,69.91,70.12,69.9,70.02,40496.0,69.91,70.12,69.9,70.02,40496.0
2019-08-21 09:55:00,69.98,70.06,69.93,70.0,11118.0,69.98,70.06,69.93,70.0,11118.0
2019-08-21 10:00:00,70.0,70.01,69.83,69.84,26557.0,70.0,70.01,69.83,69.84,26557.0
2019-08-21 10:05:00,69.78,69.9,69.78,69.88,5540.0,69.78,69.9,69.78,69.88,5540.0
2019-08-21 10:10:00,69.88,69.96,69.82,69.89,12840.0,69.88,69.96,69.82,69.89,12840.0
2019-08-21 10:15:00,69.9,69.96,69.85,69.89,5964.0,69.9,69.96,69.85,69.89,5964.0
2019-08-21 10:20:00,69.9,69.91,69.82,69.86,3775.0,69.9,69.91,69.82,69.86,3775.0
2019-08-21 10:25:00,69.86,69.86,69.78,69.78,5201.0,69.86,69.86,69.78,69.78,5201.0
2019-08-21 10:30:00,69.81,69.93,69.77,69.82,6312.0,69.81,69.93,69.77,69.82,6312.0
2019-08-21 10:35:00,69.84,69.94,69.82,69.82,4225.0,69.84,69.94,69.82,69.82,4225.0
2019-08-21 10:40:00,69.85,69.92,69.84,69.87,4485.0,69.85,69.92,69.84,69.87,4485.0
2019-08-21 10:45:00,69.84,69.86,69.82,69.86,2692.0,69.84,69.86,69.82,69.86,2692.0
2019-08-21 10:50:00,69.92,69.96,69.89,69.89,7102.0,69.92,69.96,69.89,69.89,7102.0
2019-08-21 10:55:00,69.91,69.94,69.83,69.92,15730.0,69.91,69.94,69.83,69.92,15730.0
2019-08-21 11:00:00,69.92,69.93,69.83,69.89,19686.0,69.92,69.93,69.83,69.89,19686.0
2019-08-21 11:05:00,69.91,69.96,69.88,69.91,14576.0,69.91,69.96,69.88,69.91,14576.0
2019-08-21 11:10:00,69.9,69.91,69.85,69.91,1901.0,69.9,69.91,69.85,69.91,1901.0
2019-08-21 11:15:00,69.91,69.95,69.89,69.9,32585.0,69.91,69.95,69.89,69.9,32585.0
2019-08-21 11:20:00,69.89,69.9,69.8,69.85,13566.0,69.89,69.9,69.8,69.85,13566.0
2019-08-21 11:25:00,69.83,69.86,69.82,69.85,3063.0,69.83,69.86,69.82,69.85,3063.0
2019-08-21 11:30:00,69.82,69.92,69.8,69.91,5490.0,69.82,69.92,69.8,69.91,5490.0
2019-08-21 11:35:00,69.9,69.95,69.87,69.92,7955.0,69.9,69.95,69.87,69.92,7955.0
2019-08-21 11:40:00,69.92,69.95,69.92,69.93,12638.0,69.92,69.95,69.92,69.93,12638.0
2019-08-21 11:45:00,69.94,69.96,69.91,69.94,5479.0,69.94,69.96,69.91,69.94,5479.0
2019-08-21 11:50:00,69.95,69.96,69.88,69.89,8254.0,69.95,69.96,69.88,69.89,8254.0
2019-08-21 11:55:00,69.9,69.97,69.87,69.9,6720.0,69.9,69.97,69.87,69.9,6720.0
2019-08-21 12:00:00,69.96,69.99,69.94,69.95,6838.0,69.96,69.99,69.94,69.95,6838.0
2019-08-21 12:05:00,69.95,69.96,69.9,69.91,3808.0,69.95,69.96,69.9,69.91,3808.0
2019-08-21 12:10:00,69.93,69.94,69.91,69.91,2150.0,69.93,69.94,69.91,69.91,2150.0
2019-08-21 12:15:00,69.91,69.92,69.82,69.82,3234.0,69.91,69.92,69.82,69.82,3234.0
2019-08-21 12:20:00,69.82,69.85,69.8,69.83,3777.0,69.82,69.85,69.8,69.83,3777.0
2019-08-21 12:25:00,69.84,69.89,69.82,69.84,3585.0,69.84,69.89,69.82,69.84,3585.0
2019-08-21 12:30:00,69.84,69.84,69.8,69.81,2600.0,69.84,69.84,69.8,69.81,2600.0
2019-08-21 12:35:00,69.79,69.82,69.76,69.77,6308.0,69.79,69.82,69.76,69.77,6308.0
2019-08-21 12:40:00,69.75,69.76,69.7,69.73,5138.0,69.75,69.76,69.7,69.73,5138.0
2019-08-21 12:45:00,69.73,69.73,69.68,69.69,9366.0,69.73,69.73,69.68,69.69,9366.0
2019-08-21 12:50:00,69.69,69.79,69.69,69.77,8317.0,69.69,69.79,69.69,69.77,8317.0
2019-08-21 12:55:00,69.77,69.79,69.7,69.7,8786.0,69.77,69.79,69.7,69.7,8786.0
2019-08-21 13:00:00,69.72,69.75,69.67,69.75,7965.0,69.72,69.75,69.67,69.75,7965.0
2019-08-21 13:05:00,69.74,69.89,69.72,69.87,10632.0,69.74,69.89,69.72,69.87,10632.0
2019-08-21 13:10:00,69.88,69.91,69.86,69.9,6886.0,69.88,69.91,69.86,69.9,6886.0
2019-08-21 13:15:00,69.89,69.93,69.88,69.88,11022.0,69.89,69.93,69.88,69.88,11022.0
2019-08-21 13:20:00,69.9,69.92,69.85,69.87,10756.0,69.9,69.92,69.85,69.87,10756.0
2019-08-21 13:25:00,69.87,69.89,69.82,69.83,3698.0,69.87,69.89,69.82,69.83,3698.0
2019-08-21 13:30:00,69.84,69.86,69.8,69.81,6328.0,69.84,69.86,69.8,69.81,6328.0
2019-08-21 13:35:00,69.8,69.81,69.75,69.77,6500.0,69.8,69.81,69.75,69.77,6500.0
2019-08-21 13:40:00,69.77,69.77,69.73,69.75,2831.0,69.77,69.77,69.73,69.75,2831.0
2019-08-21 13:45:00,69.77,69.78,69.72,69.72,7362.0,69.77,69.78,69.72,69.72,7362.0
2019-08-21 13:50:00,69.72,69.72,69.67,69.68,3855.0,69.72,69.72,69.67,69.68,3855.0
2019-08-21 13:55:00,69.67,69.7,69.64,69.66,10143.0,69.67,69.7,69.64,69.66,10143.0
2019-08-21 14:00:00,69.64,69.74,69.49,69.71,16849.0,69.64,69.74,69.49,69.71,16849.0
2019-08-21 14:05:00,69.72,69.75,69.69,69.73,11195.0,69.72,69.75,69.69,69.73,11195.0
2019-08-21 14:10:00,69.72,69.72,69.59,69.66,5529.0,69.72,69.72,69.59,69.66,5529.0
2019-08-21 14:15:00,69.7,69.81,69.65,69.8,6473.0,69.7,69.81,69.65,69.8,6473.0
2019-08-21 14:20:00,69.8,69.85,69.74,69.75,4045.0,69.8,69.85,69.74,69.75,4045.0
2019-08-21 14:25:00,69.76,69.88,69.76,69.88,3104.0,69.76,69.88,69.76,69.88,3104.0
2019-08-21 14:30:00,69.87,69.89,69.76,69.79,16966.0,69.87,69.89,69.76,69.79,16966.0
2019-08-21 14:35:00,69.8,69.83,69.62,69.65,9659.0,69.8,69.83,69.62,69.65,9659.0
2019-08-21 14:40:00,69.65,69.76,69.65,69.74,13384.0,69.65,69.76,69.65,69.74,13384.0
2019-08-21 14:45:00,69.75,69.75,69.59,69.6,8365.0,69.75,69.75,69.59,69.6,8365.0
2019-08-21 14:50:00,69.61,69.61,69.5,69.51,18378.0,69.61,69.61,69.5,69.51,18378.0
2019-08-21 14:55:00,69.51,69.55,69.42,69.46,10943.0,69.51,69.55,69.42,69.46,10943.0
2019-08-21 15:00:00,69.45,69.55,69.43,69.44,20921.0,69.45,69.55,69.43,69.44,20921.0
2019-08-21 15:05:00,69.45,69.49,69.4,69.48,36186.0,69.45,69.49,69.4,69.48,36186.0
2019-08-21 15:10:00,69.49,69.56,69.46,69.56,14145.0,69.49,69.56,69.46,69.56,14145.0
2019-08-21 15:15:00,69.57,69.6,69.51,69.6,12667.0,69.57,69.6,69.51,69.6,12667.0
2019-08-21 15:20:00,69.6,69.7,69.6,69.66,17033.0,69.6,69.7,69.6,69.66,17033.0
2019-08-21 15:25:00,69.66,69.69,69.61,69.62,9379.0,69.66,69.69,69.61,69.62,9379.0
2019-08-21 15:30:00,69.62,69.71,69.61,69.63,16462.0,69.62,69.71,69.61,69.63,16462.0
2019-08-21 15:35:00,69.63,69.66,69.58,69.63,15144.0,69.63,69.66,69.58,69.63,15144.0
2019-08-21 15:40:00,69.63,69.64,69.57,69.61,14175.0,69.63,69.64,69.57,69.61,14175.0
2019-08-21 15:45:00,69.61,69.62,69.57,69.61,27014.0,69.61,69.62,69.57,69.61,27014.0
2019-08-21 15:50:00,69.61,69.67,69.57,69.59,48047.0,69.61,69.67,69.57,69.59,48047.0
2019-08-21 15:55:00,69.6,69.73,69.59,69.69,105371.0,69.6,69.73,69.59,69.69,105371.0
2019-08-22 09:30:00,70.19,70.8,70.18,70.39,56759.0,70.19,70.8,70.18,70.39,56759.0
2019-08-22 09:35:00,70.42,70.71,70.18,70.69,39401.0,70.42,70.71,70.18,70.69,39401.0
2019-08-22 09:40:00,70.73,70.97,70.72,70.95,35885.0,70.73,70.97,70.72,70.95,35885.0
2019-08-22 09:45:00,70.99,71.11,70.81,70.84,44389.0,70.99,71.11,70.81,70.84,44389.0
2019-08-22 09:50:00,70.85,70.9,70.71,70.76,6387.0,70.85,70.9,70.71,70.76,6387.0
2019-08-22 09:55:00,70.8,70.8,70.5,70.57,24585.0,70.8,70.8,70.5,70.57,24585.0
2019-08-22 10:00:00,70.59,70.59,70.35,70.44,8974.0,70.59,70.59,70.35,70.44,8974.0
2019-08-22 10:05:00,70.38,70.4,70.2,70.35,18394.0,70.38,70.4,70.2,70.35,18394.0
2019-08-22 10:10:00,70.35,70.39,70.25,70.25,25894.0,70.35,70.39,70.25,70.25,25894.0
2019-08-22 10:15:00,70.22,70.38,70.22,70.36,18440.0,70.22,70.38,70.22,70.36,18440.0
2019-08-22 10:20:00,70.36,70.39,70.11,70.32,28079.0,70.36,70.39,70.11,70.32,28079.0
2019-08-22 10:25:00,70.32,70.4,70.15,70.19,25545.0,70.32,70.4,70.15,70.19,25545.0
2019-08-22 10:30:00,70.16,70.17,69.61,69.65,34548.0,70.16,70.17,69.61,69.65,34548.0
2019-08-22 10:35:00,69.75,69.88,69.55,69.8,10299.0,69.75,69.88,69.55,69.8,10299.0
2019-08-22 10:40:00,69.81,69.89,69.57,69.57,39555.0,69.81,69.89,69.57,69.57,39555.0
2019-08-22 10:45:00,69.57,69.61,69.39,69.55,8805.0,69.57,69.61,69.39,69.55,8805.0
2019-08-22 10:50:00,69.57,69.57,69.2,69.2,19244.0,69.57,69.57,69.2,69.2,19244.0
2019-08-22 10:55:00,69.21,69.22,69.1,69.1,9745.0,69.21,69.22,69.1,69.1,9745.0
2019-08-22 11:00:00,69.12,69.31,69.12,69.2,16349.0,69.12,69.31,69.12,69.2,16349.0
2019-08-22 11:05:00,69.18,69.57,69.18,69.57,17891.0,69.18,69.57,69.18,69.57,17891.0
2019-08-22 11:10:00,69.58,69.6,69.3,69.3,15679.0,69.58,69.6,69.3,69.3,15679.0
2019-08-22 11:15:00,69.3,69.42,69.22,69.39,9280.0,69.3,69.42,69.22,69.39,9280.0
2019-08-22 11:20:00,69.41,69.5,69.35,69.44,5779.0,69.41,69.5,69.35,69.44,5779.0
2019-08-22 11:25:00,69.46,69.56,69.45,69.46,16398.0,69.46,69.56,69.45,69.46,16398.0
2019-08-22 11:30:00,69.48,69.68,69.43,69.65,16385.0,69.48,69.68,69.43,69.65,16385.0
2019-08-22 11:35:00,69.64,69.77,69.61,69.65,17769.0,69.64,69.77,69.61,69.65,17769.0
2019-08-22 11:40:00,69.64,69.73,69.55,69.67,7900.0,69.64,69.73,69.55,69.67,7900.0
2019-08-22 11:45:00,69.67,69.68,69.53,69.53,6456.0,69.67,69.68,69.53,69.53,6456.0
2019-08-22 11:50:00,69.51,69.52,69.44,69.49,7450.0,69.51,69.52,69.44,69.49,7450.0
2019-08-22 11:55:00,69.49,69.51,69.44,69.47,15384.0,69.49,69.51,69.44,69.47,15384.0
2019-08-22 12:00:00,69.45,69.61,69.44,69.5,16406.0,69.45,69.61,69.44,69.5,16406.0
2019-08-22 12:05:00,69.48,69.59,69.47,69.59,2650.0,69.48,69.59,69.47,69.59,2650.0
2019-08-22 12:10:00,69.58,69.61,69.53,69.61,4326.0,69.58,69.61,69.53,69.61,4326.0
2019-08-22 12:15:00,69.59,69.61,69.49,69.53,5925.0,69.59,69.61,69.49,69.53,5925.0
2019-08-22 12:20:00,69.54,69.54,69.47,69.5,5367.0,69.54,69.54,69.47,69.5,5367.0
2019-08-22 12:25:00,69.5,69.5,69.46,69.48,3506.0,69.5,69.5,69.46,69.48,3506.0
2019-08-22 12:30:00,69.49,69.49,69.42,69.43,4600.0,69.49,69.49,69.42,69.43,4600.0
2019-08-22 12:35:00,69.41,69.44,69.39,69.43,3355.0,69.41,69.44,69.39,69.43,3355.0
2019-08-22 12:40:00,69.42,69.51,69.42,69.5,12920.0,69.42,69.51,69.42,69.5,12920.0
2019-08-22 12:45:00,69.49,69.6,69.46,69.6,26028.0,69.49,69.6,69.46,69.6,26028.0
2019-08-22 12:50:00,69.64,69.65,69.54,69.61,5850.0,69.64,69.65,69.54,69.61,5850.0
2019-08-22 12:55:00,69.59,69.59,69.47,69.47,5788.0,69.59,69.59,69.47,69.47,5788.0
2019-08-22 13:00:00,69.47,69.48,69.42,69.46,4683.0,69.47,69.48,69.42,69.46,4683.0
2019-08-22 13:05:00,69.45,69.53,69.44,69.49,3950.0,69.45,69.53,69.44,69.49,3950.0
2019-08-22 13:10:00,69.49,69.54,69.47,69.5,3491.0,69.49,69.54,69.47,69.5,3491.0
2019-08-22 13:15:00,69.5,69.51,69.44,69.49,3568.0,69.5,69.51,69.44,69.49,3568.0
2019-08-22 13:20:00,69.51,69.64,69.51,69.64,9713.0,69.51,69.64,69.51,69.64,9713.0
2019-08-22 13:25:00,69.64,69.64,69.56,69.58,5043.0,69.64,69.64,69.56,69.58,5043.0
2019-08-22 13:30:00,69.58,69.66,69.57,69.62,7335.0,69.58,69.66,69.57,69.62,7335.0
2019-08-22 13:35:00,69.6,69.64,69.6,69.63,4745.0,69.6,69.64,69.6,69.63,4745.0
2019-08-22 13:40:00,69.64,69.68,69.62,69.68,6914.0,69.64,69.68,69.62,69.68,6914.0
2019-08-22 13:45:00,69.69,69.69,69.61,69.61,6247.0,69.69,69.69,69.61,69.61,6247.0
2019-08-22 13:50:00,69.62,69.65,69.62,69.64,2400.0,69.62,69.65,69.62,69.64,2400.0
2019-08-22 13:55:00,69.66,69.68,69.63,69.65,5165.0,69.66,69.68,69.63,69.65,5165.0
2019-08-22 14:00:00,69.66,69.69,69.63,69.68,24497.0,69.66,69.69,69.63,69.68,24497.0
2019-08-22 14:05:00,69.67,69.82,69.67,69.73,12160.0,69.67,69.82,69.67,69.73,12160.0
2019-08-22 14:10:00,69.73,69.74,69.66,69.69,8876.0,69.73,69.74,69.66,69.69,8876.0
2019-08-22 14:15:00,69.69,69.69,69.65,69.67,13994.0,69.69,69.69,69.65,69.67,13994.0
2019-08-22 14:20:00,69.68,69.69,69.63,69.68,6697.0,69.68,69.69,69.63,69.68,6697.0
2019-08-22 14:25:00,69.69,69.69,69.63,69.63,20914.0,69.69,69.69,69.63,69.63,20914.0
2019-08-22 14:30:00,69.63,69.69,69.63,69.69,11860.0,69.63,69.69,69.63,69.69,11860.0
2019-08-22 14:35:00,69.69,69.79,69.68,69.72,22264.0,69.69,69.79,69.68,69.72,22264.0
2019-08-22 14:40:00,69.73,69.8,69.7,69.79,27293.0,69.73,69.8,69.7,69.79,27293.0
2019-08-22 14:45:00,69.84,69.94,69.84,69.85,11048.0,69.84,69.94,69.84,69.85,11048.0
2019-08-22 14:50:00,69.86,69.91,69.85,69.89,28412.0,69.86,69.91,69.85,69.89,28412.0
2019-08-22 14:55:00,69.89,69.91,69.86,69.87,15473.0,69.89,69.91,69.86,69.87,15473.0
2019-08-22 15:00:00,69.87,69.9,69.83,69.88,9834.0,69.87,69.9,69.83,69.88,9834.0
2019-08-22 15:05:00,69.87,69.91,69.86,69.88,8903.0,69.87,69.91,69.86,69.88,8903.0
2019-08-22 15:10:00,69.89,69.89,69.75,69.86,19276.0,69.89,69.89,69.75,69.86,19276.0
2019-08-22 15:15:00,69.86,69.86,69.78,69.83,11766.0,69.86,69.86,69.78,69.83,11766.0
2019-08-22 15:20:00,69.84,69.91,69.84,69.91,11900.0,69.84,69.91,69.84,69.91,11900.0
2019-08-22 15:25:00,69.92,70.0,69.9,69.98,13404.0,69.92,70.0,69.9,69.98,13404.0
2019-08-22 15:30:00,69.96,69.98,69.87,69.9,6603.0,69.96,69.98,69.87,69.9,6603.0
2019-08-22 15:35:00,69.87,69.97,69.87,69.93,5066.0,69.87,69.97,69.87,69.93,5066.0
2019-08-22 15:40:00,69.93,69.97,69.92,69.95,7866.0,69.93,69.97,69.92,69.95,7866.0
2019-08-22 15:45:00,69.97,69.98,69.93,69.96,10420.0,69.97,69.98,69.93,69.96,10420.0
2019-08-22 15:50:00,69.95,70.03,69.94,69.95,32865.0,69.95,70.03,69.94,69.95,32865.0
2019-08-22 15:55:00,69.93,69.94,69.75,69.81,76259.0,69.93,69.94,69.75,69.81,76259.0
2019-08-23 09:30:00,69.33,69.54,69.04,69.04,49321.0,69.33,69.54,69.04,69.04,49321.0
2019-08-23 09:35:00,69.03,69.16,68.77,69.03,21748.0,69.03,69.16,68.77,69.03,21748.0
2019-08-23 09:40:00,69.01,69.21,68.98,69.06,6759.0,69.01,69.21,68.98,69.06,6759.0
2019-08-23 09:45:00,69.04,69.04,68.41,68.42,17822.0,69.04,69.04,68.41,68.42,17822.0
2019-08-23 09:50:00,68.41,68.41,68.22,68.25,17960.0,68.41,68.41,68.22,68.25,17960.0
2019-08-23 09:55:00,68.26,68.49,68.24,68.49,13116.0,68.26,68.49,68.24,68.49,13116.0
2019-08-23 10:00:00,68.51,68.84,68.38,68.71,12649.0,68.51,68.84,68.38,68.71,12649.0
2019-08-23 10:05:00,68.76,69.18,68.76,68.97,24495.0,68.76,69.18,68.76,68.97,24495.0
2019-08-23 10:10:00,68.93,69.0,68.75,68.98,9344.0,68.93,69.0,68.75,68.98,9344.0
2019-08-23 10:15:00,69.03,69.23,69.03,69.22,6509.0,69.03,69.23,69.03,69.22,6509.0
2019-08-23 10:20:00,69.17,69.33,69.16,69.24,6350.0,69.17,69.33,69.16,69.24,6350.0
2019-08-23 10:25:00,69.2,69.22,69.06,69.19,7754.0,69.2,69.22,69.06,69.19,7754.0
2019-08-23 10:30:00,69.18,69.23,69.07,69.19,5512.0,69.18,69.23,69.07,69.19,5512.0
2019-08-23 10:35:00,69.2,69.56,69.2,69.56,7504.0,69.2,69.56,69.2,69.56,7504.0
2019-08-23 10:40:00,69.59,69.61,69.5,69.55,8925.0,69.59,69.61,69.5,69.55,8925.0
2019-08-23 10:45:00,69.54,69.58,69.38,69.39,9212.0,69.54,69.58,69.38,69.39,9212.0
2019-08-23 10:50:00,69.41,69.59,69.41,69.56,6444.0,69.41,69.59,69.41,69.56,6444.0
2019-08-23 10:55:00,69.54,69.56,69.28,69.28,12041.0,69.54,69.56,69.28,69.28,12041.0
2019-08-23 11:00:00,69.32,69.34,68.4,68.53,24163.0,69.32,69.34,68.4,68.53,24163.0
2019-08-23 11:05:00,68.55,68.6,67.83,67.83,16523.0,68.55,68.6,67.83,67.83,16523.0
2019-08-23 11:10:00,67.82,68.04,67.65,67.93,13695.0,67.82,68.04,67.65,67.93,13695.0
2019-08-23 11:15:00,67.91,68.26,67.79,68.25,13281.0,67.91,68.26,67.79,68.25,13281.0
2019-08-23 11:20:00,68.17,68.22,67.87,67.94,10495.0,68.17,68.22,67.87,67.94,10495.0
2019-08-23 11:25:00,67.9,68.02,67.79,67.85,15435.0,67.9,68.02,67.79,67.85,15435.0
2019-08-23 11:30:00,67.85,67.93,67.61,67.65,13168.0,67.85,67.93,67.61,67.65,13168.0
2019-08-23 11:35:00,67.67,67.68,67.41,67.52,11131.0,67.67,67.68,67.41,67.52,11131.0
2019-08-23 11:40:00,67.49,67.69,67.43,67.69,9570.0,67.49,67.69,67.43,67.69,9570.0
2019-08-23 11:45:00,67.66,67.66,67.49,67.49,7770.0,67.66,67.66,67.49,67.49,7770.0
2019-08-23 11:50:00,67.49,67.63,67.46,67.48,8071.0,67.49,67.63,67.46,67.48,8071.0
2019-08-23 11:55:00,67.51,67.51,67.21,67.21,5796.0,67.51,67.51,67.21,67.21,5796.0
2019-08-23 12:00:00,67.21,67.26,67.11,67.24,17293.0,67.21,67.26,67.11,67.24,17293.0
2019-08-23 12:05:00,67.22,67.22,67.05,67.11,8012.0,67.22,67.22,67.05,67.11,8012.0
2019-08-23 12:10:00,67.12,67.35,67.12,67.31,10251.0,67.12,67.35,67.12,67.31,10251.0
2019-08-23 12:15:00,67.31,67.37,67.26,67.31,11167.0,67.31,67.37,67.26,67.31,11167.0
2019-08-23 12:20:00,67.28,67.28,67.12,67.19,13630.0,67.28,67.28,67.12,67.19,13630.0
2019-08-23 12:25:00,67.21,67.21,67.07,67.12,8831.0,67.21,67.21,67.07,67.12,8831.0
2019-08-23 12:30:00,67.1,67.27,67.08,67.27,6297.0,67.1,67.27,67.08,67.27,6297.0
2019-08-23 12:35:00,67.27,67.42,67.26,67.39,4662.0,67.27,67.42,67.26,67.39,4662.0
2019-08-23 12:40:00,67.4,67.41,67.28,67.31,10309.0,67.4,67.41,67.28,67.31,10309.0
2019-08-23 12:45:00,67.28,67.32,67.25,67.25,9770.0,67.28,67.32,67.25,67.25,9770.0
2019-08-23 12:50:00,67.25,67.31,67.19,67.19,17537.0,67.25,67.31,67.19,67.19,17537.0
2019-08-23 12:55:00,67.18,67.37,67.18,67.36,11232.0,67.18,67.37,67.18,67.36,11232.0
2019-08-23 13:00:00,67.35,67.43,67.28,67.39,18800.0,67.35,67.43,67.28,67.39,18800.0
2019-08-23 13:05:00,67.4,67.4,67.28,67.31,11300.0,67.4,67.4,67.28,67.31,11300.0
2019-08-23 13:10:00,67.31,67.45,67.27,67.44,13855.0,67.31,67.45,67.27,67.44,13855.0
2019-08-23 13:15:00,67.44,67.44,67.22,67.3,12256.0,67.44,67.44,67.22,67.3,12256.0
2019-08-23 13:20:00,67.3,67.36,67.19,67.21,26438.0,67.3,67.36,67.19,67.21,26438.0
2019-08-23 13:25:00,67.2,67.22,67.14,67.17,6044.0,67.2,67.22,67.14,67.17,6044.0
2019-08-23 13:30:00,67.15,67.32,67.14,67.32,8413.0,67.15,67.32,67.14,67.32,8413.0
2019-08-23 13:35:00,67.33,67.51,67.32,67.5,37177.0,67.33,67.51,67.32,67.5,37177.0
2019-08-23 13:40:00,67.47,67.47,67.32,67.36,8100.0,67.47,67.47,67.32,67.36,8100.0
2019-08-23 13:45:00,67.36,67.52,67.31,67.44,8225.0,67.36,67.52,67.31,67.44,8225.0
2019-08-23 13:50:00,67.42,67.54,67.39,67.51,11660.0,67.42,67.54,67.39,67.51,11660.0
2019-08-23 13:55:00,67.49,67.5,67.43,67.46,6121.0,67.49,67.5,67.43,67.46,6121.0
2019-08-23 14:00:00,67.47,67.5,67.38,67.42,10230.0,67.47,67.5,67.38,67.42,10230.0
2019-08-23 14:05:00,67.43,67.54,67.4,67.46,5923.0,67.43,67.54,67.4,67.46,5923.0
2019-08-23 14:10:00,67.45,67.48,67.42,67.42,5852.0,67.45,67.48,67.42,67.42,5852.0
2019-08-23 14:15:00,67.43,67.46,67.35,67.39,8941.0,67.43,67.46,67.35,67.39,8941.0
2019-08-23 14:20:00,67.41,67.44,67.37,67.44,4442.0,67.41,67.44,67.37,67.44,4442.0
2019-08-23 14:25:00,67.43,67.49,67.38,67.49,9310.0,67.43,67.49,67.38,67.49,9310.0
2019-08-23 14:30:00,67.49,67.57,67.49,67.57,6043.0,67.49,67.57,67.49,67.57,6043.0
2019-08-23 14:35:00,67.56,67.56,67.36,67.37,7337.0,67.56,67.56,67.36,67.37,7337.0
2019-08-23 14:40:00,67.39,67.41,67.31,67.31,8191.0,67.39,67.41,67.31,67.31,8191.0
2019-08-23 14:45:00,67.29,67.33,67.18,67.24,7809.0,67.29,67.33,67.18,67.24,7809.0
2019-08-23 14:50:00,67.24,67.34,67.19,67.28,16364.0,67.24,67.34,67.19,67.28,16364.0
2019-08-23 14:55:00,67.26,67.49,67.26,67.42,7238.0,67.26,67.49,67.26,67.42,7238.0
2019-08-23 15:00:00,67.41,67.47,67.35,67.47,9800.0,67.41,67.47,67.35,67.47,9800.0
2019-08-23 15:05:00,67.47,67.58,67.36,67.38,11242.0,67.47,67.58,67.36,67.38,11242.0
2019-08-23 15:10:00,67.36,67.38,67.17,67.24,22074.0,67.36,67.38,67.17,67.24,22074.0
2019-08-23 15:15:00,67.21,67.35,67.17,67.2,18405.0,67.21,67.35,67.17,67.2,18405.0
2019-08-23 15:20:00,67.21,67.26,67.11,67.12,18824.0,67.21,67.26,67.11,67.12,18824.0
2019-08-23 15:25:00,67.11,67.15,67.02,67.06,18051.0,67.11,67.15,67.02,67.06,18051.0
2019-08-23 15:30:00,67.05,67.09,67.0,67.04,22109.0,67.05,67.09,67.0,67.04,22109.0
2019-08-23 15:35:00,67.05,67.05,66.92,66.94,30089.0,67.05,67.05,66.92,66.94,30089.0
2019-08-23 15:40:00,66.94,66.98,66.91,66.91,30080.0,66.94,66.98,66.91,66.91,30080.0
2019-08-23 15:45:00,66.92,67.03,66.86,66.87,44574.0,66.92,67.03,66.86,66.87,44574.0
2019-08-23 15:50:00,66.86,66.88,66.69,66.71,49011.0,66.86,66.88,66.69,66.71,49011.0
2019-08-23 15:55:00,66.71,66.85,66.55,66.81,177959.0,66.71,66.85,66.55,66.81,177959.0
2019-08-26 09:30:00,67.77,67.86,67.32,67.56,63617.0,67.77,67.86,67.32,67.56,63617.0
2019-08-26 09:35:00,67.62,67.75,67.45,67.58,12136.0,67.62,67.75,67.45,67.58,12136.0
2019-08-26 09:40:00,67.64,67.67,67.37,67.38,22825.0,67.64,67.67,67.37,67.38,22825.0
2019-08-26 09:45:00,67.34,67.42,67.27,67.33,11617.0,67.34,67.42,67.27,67.33,11617.0
2019-08-26 09:50:00,67.32,67.62,67.29,67.54,58022.0,67.32,67.62,67.29,67.54,58022.0
2019-08-26 09:55:00,67.51,67.65,67.43,67.58,18114.0,67.51,67.65,67.43,67.58,18114.0
2019-08-26 10:00:00,67.61,67.83,67.58,67.69,44472.0,67.61,67.83,67.58,67.69,44472.0
2019-08-26 10:05:00,67.71,67.71,67.45,67.46,4814.0,67.71,67.71,67.45,67.46,4814.0
2019-08-26 10:10:00,67.45,67.52,67.3,67.48,11293.0,67.45,67.52,67.3,67.48,11293.0
2019-08-26 10:15:00,67.55,67.66,67.45,67.48,33535.0,67.55,67.66,67.45,67.48,33535.0
2019-08-26 10:20:00,67.48,67.57,67.4,67.4,3710.0,67.48,67.57,67.4,67.4,3710.0
2019-08-26 10:25:00,67.38,67.52,67.29,67.45,12467.0,67.38,67.52,67.29,67.45,12467.0
2019-08-26 10:30:00,67.43,67.75,67.37,67.7,14764.0,67.43,67.75,67.37,67.7,14764.0
2019-08-26 10:35:00,67.7,67.7,67.58,67.65,7251.0,67.7,67.7,67.58,67.65,7251.0
2019-08-26 10:40:00,67.6,67.65,67.42,67.65,22347.0,67.6,67.65,67.42,67.65,22347.0
2019-08-26 10:45:00,67.64,67.73,67.54,67.64,26054.0,67.64,67.73,67.54,67.64,26054.0
2019-08-26 10:50:00,67.67,67.77,67.62,67.66,15691.0,67.67,67.77,67.62,67.66,15691.0
2019-08-26 10:55:00,67.66,67.71,67.62,67.68,10368.0,67.66,67.71,67.62,67.68,10368.0
2019-08-26 11:00:00,67.67,67.76,67.63,67.68,112050.0,67.67,67.76,67.63,67.68,112050.0
2019-08-26 11:05:00,67.7,67.88,67.67,67.81,61419.0,67.7,67.88,67.67,67.81,61419.0
2019-08-26 11:10:00,67.78,67.93,67.72,67.74,20183.0,67.78,67.93,67.72,67.74,20183.0
2019-08-26 11:15:00,67.75,67.75,67.6,67.64,14657.0,67.75,67.75,67.6,67.64,14657.0
2019-08-26 11:20:00,67.62,67.72,67.62,67.65,11042.0,67.62,67.72,67.62,67.65,11042.0
2019-08-26 11:25:00,67.66,67.71,67.54,67.62,12095.0,67.66,67.71,67.54,67.62,12095.0
2019-08-26 11:30:00,67.62,67.71,67.59,67.69,13999.0,67.62,67.71,67.59,67.69,13999.0
2019-08-26 11:35:00,67.7,67.75,67.63,67.68,29152.0,67.7,67.75,67.63,67.68,29152.0
2019-08-26 11:40:00,67.67,67.71,67.64,67.67,12207.0,67.67,67.71,67.64,67.67,12207.0
2019-08-26 11:45:00,67.68,67.78,67.63,67.75,21483.0,67.68,67.78,67.63,67.75,21483.0
2019-08-26 11:50:00,67.76,67.86,67.74,67.85,11720.0,67.76,67.86,67.74,67.85,11720.0
2019-08-26 11:55:00,67.84,67.93,67.78,67.8,15718.0,67.84,67.93,67.78,67.8,15718.0
2019-08-26 12:00:00,67.81,67.82,67.7,67.73,7013.0,67.81,67.82,67.7,67.73,7013.0
2019-08-26 12:05:00,67.73,67.78,67.71,67.73,11033.0,67.73,67.78,67.71,67.73,11033.0
2019-08-26 12:10:00,67.75,67.78,67.71,67.71,15042.0,67.75,67.78,67.71,67.71,15042.0
2019-08-26 12:15:00,67.71,67.75,67.69,67.69,4953.0,67.71,67.75,67.69,67.69,4953.0
2019-08-26 12:20:00,67.69,67.95,67.69,67.93,35807.0,67.69,67.95,67.69,67.93,35807.0
2019-08-26 12:25:00,67.93,68.04,67.84,67.84,22857.0,67.93,68.04,67.84,67.84,22857.0
2019-08-26 12:30:00,67.86,67.86,67.75,67.78,7361.0,67.86,67.86,67.75,67.78,7361.0
2019-08-26 12:35:00,67.79,67.82,67.76,67.77,12568.0,67.79,67.82,67.76,67.77,12568.0
2019-08-26 12:40:00,67.78,67.79,67.72,67.73,24666.0,67.78,67.79,67.72,67.73,24666.0
2019-08-26 12:45:00,67.73,67.79,67.73,67.75,16273.0,67.73,67.79,67.73,67.75,16273.0
2019-08-26 12:50:00,67.72,67.76,67.72,67.76,5931.0,67.72,67.76,67.72,67.76,5931.0
2019-08-26 12:55:00,67.76,67.78,67.67,67.7,10831.0,67.76,67.78,67.67,67.7,10831.0
2019-08-26 13:00:00,67.69,67.78,67.69,67.76,8996.0,67.69,67.78,67.69,67.76,8996.0
2019-08-26 13:05:00,67.76,67.77,67.67,67.75,6414.0,67.76,67.77,67.67,67.75,6414.0
2019-08-26 13:10:00,67.75,67.75,67.63,67.69,6524.0,67.75,67.75,67.63,67.69,6524.0
2019-08-26 13:15:00,67.67,67.75,67.63,67.75,6824.0,67.67,67.75,67.63,67.75,6824.0
2019-08-26 13:20:00,67.72,67.74,67.68,67.69,9644.0,67.72,67.74,67.68,67.69,9644.0
2019-08-26 13:25:00,67.69,67.69,67.65,67.67,6600.0,67.69,67.69,67.65,67.67,6600.0
2019-08-26 13:30:00,67.67,67.67,67.57,67.64,5979.0,67.67,67.67,67.57,67.64,5979.0
2019-08-26 13:35:00,67.65,67.67,67.62,67.64,7319.0,67.65,67.67,67.62,67.64,7319.0
2019-08-26 13:40:00,67.65,67.73,67.65,67.71,4200.0,67.65,67.73,67.65,67.71,4200.0
2019-08-26 13:45:00,67.75,67.83,67.75,67.82,4300.0,67.75,67.83,67.75,67.82,4300.0
2019-08-26 13:50:00,67.84,67.84,67.77,67.81,9545.0,67.84,67.84,67.77,67.81,9545.0
2019-08-26 13:55:00,67.8,67.89,67.77,67.89,7462.0,67.8,67.89,67.77,67.89,7462.0
2019-08-26 14:00:00,67.88,67.89,67.67,67.67,11031.0,67.88,67.89,67.67,67.67,11031.0
2019-08-26 14:05:00,67.65,67.73,67.64,67.69,4969.0,67.65,67.73,67.64,67.69,4969.0
2019-08-26 14:10:00,67.69,67.69,67.6,67.64,3649.0,67.69,67.69,67.6,67.64,3649.0
2019-08-26 14:15:00,67.65,67.69,67.63,67.64,5054.0,67.65,67.69,67.63,67.64,5054.0
2019-08-26 14:20:00,67.65,67.68,67.62,67.66,2200.0,67.65,67.68,67.62,67.66,2200.0
2019-08-26 14:25:00,67.66,67.68,67.62,67.65,5770.0,67.66,67.68,67.62,67.65,5770.0
2019-08-26 14:30:00,67.66,67.75,67.64,67.69,9397.0,67.66,67.75,67.64,67.69,9397.0
2019-08-26 14:35:00,67.68,67.74,67.66,67.73,4778.0,67.68,67.74,67.66,67.73,4778.0
2019-08-26 14:40:00,67.74,67.74,67.68,67.68,13932.0,67.74,67.74,67.68,67.68,13932.0
2019-08-26 14:45:00,67.68,67.73,67.67,67.68,4850.0,67.68,67.73,67.67,67.68,4850.0
2019-08-26 14:50:00,67.69,67.73,67.69,67.71,5988.0,67.69,67.73,67.69,67.71,5988.0
2019-08-26 14:55:00,67.73,67.75,67.7,67.73,10209.0,67.73,67.75,67.7,67.73,10209.0
2019-08-26 15:00:00,67.72,67.92,67.72,67.78,16981.0,67.72,67.92,67.72,67.78,16981.0
2019-08-26 15:05:00,67.77,67.79,67.74,67.75,5141.0,67.77,67.79,67.74,67.75,5141.0
2019-08-26 15:10:00,67.73,67.78,67.73,67.75,11599.0,67.73,67.78,67.73,67.75,11599.0
2019-08-26 15:15:00,67.75,67.82,67.71,67.74,16652.0,67.75,67.82,67.71,67.74,16652.0
2019-08-26 15:20:00,67.73,67.75,67.7,67.74,20262.0,67.73,67.75,67.7,67.74,20262.0
2019-08-26 15:25:00,67.73,67.82,67.71,67.77,18308.0,67.73,67.82,67.71,67.77,18308.0
2019-08-26 15:30:00,67.78,67.81,67.72,67.73,26339.0,67.78,67.81,67.72,67.73,26339.0
2019-08-26 15:35:00,67.73,67.76,67.67,67.72,11181.0,67.73,67.76,67.67,67.72,11181.0
2019-08-26 15:40:00,67.71,67.74,67.7,67.73,12011.0,67.71,67.74,67.7,67.73,12011.0
2019-08-26 15:45:00,67.73,67.76,67.71,67.72,23432.0,67.73,67.76,67.71,67.72,23432.0
2019-08-26 15:50:00,67.73,67.83,67.72,67.75,76481.0,67.73,67.83,67.72,67.75,76481.0
2019-08-26 15:55:00,67.75,67.88,67.65,67.79,231879.0,67.75,67.88,67.65,67.79,231879.0
2019-08-27 09:30:00,68.25,68.33,67.59,67.93,37689.0,68.25,68.33,67.59,67.93,37689.0
2019-08-27 09:35:00,67.93,68.17,67.93,68.02,17319.0,67.93,68.17,67.93,68.02,17319.0
2019-08-27 09:40:00,68.07,68.14,67.93,67.93,6651.0,68.07,68.14,67.93,67.93,6651.0
2019-08-27 09:45:00,67.94,68.3,67.9,68.21,14823.0,67.94,68.3,67.9,68.21,14823.0
2019-08-27 09:50:00,68.23,68.23,68.02,68.12,8677.0,68.23,68.23,68.02,68.12,8677.0
2019-08-27 09:55:00,68.07,68.12,67.97,67.97,11114.0,68.07,68.12,67.97,67.97,11114.0
2019-08-27 10:00:00,67.92,68.05,67.75,67.81,77800.0,67.92,68.05,67.75,67.81,77800.0
2019-08-27 10:05:00,67.78,67.86,67.74,67.79,6279.0,67.78,67.86,67.74,67.79,6279.0
2019-08-27 10:10:00,67.75,67.79,67.72,67.75,6848.0,67.75,67.79,67.72,67.75,6848.0
2019-08-27 10:15:00,67.75,67.79,67.65,67.74,8060.0,67.75,67.79,67.65,67.74,8060.0
2019-08-27 10:20:00,67.74,67.79,67.49,67.56,9172.0,67.74,67.79,67.49,67.56,9172.0
2019-08-27 10:25:00,67.52,67.54,67.47,67.5,7656.0,67.52,67.54,67.47,67.5,7656.0
2019-08-27 10:30:00,67.5,67.55,67.35,67.4,26020.0,67.5,67.55,67.35,67.4,26020.0
2019-08-27 10:35:00,67.42,67.45,67.31,67.34,8288.0,67.42,67.45,67.31,67.34,8288.0
2019-08-27 10:40:00,67.34,67.38,67.26,67.36,15023.0,67.34,67.38,67.26,67.36,15023.0
2019-08-27 10:45:00,67.38,67.42,67.17,67.18,10551.0,67.38,67.42,67.17,67.18,10551.0
2019-08-27 10:50:00,67.18,67.3,67.14,67.26,22185.0,67.18,67.3,67.14,67.26,22185.0
2019-08-27 10:55:00,67.26,67.34,67.24,67.26,17688.0,67.26,67.34,67.24,67.26,17688.0
2019-08-27 11:00:00,67.23,67.41,67.23,67.36,8547.0,67.23,67.41,67.23,67.36,8547.0
2019-08-27 11:05:00,67.36,67.39,67.29,67.33,8002.0,67.36,67.39,67.29,67.33,8002.0
2019-08-27 11:10:00,67.28,67.28,67.17,67.23,8294.0,67.28,67.28,67.17,67.23,8294.0
2019-08-27 11:15:00,67.25,67.27,66.95,66.96,10781.0,67.25,67.27,66.95,66.96,10781.0
2019-08-27 11:20:00,66.94,67.14,66.9,67.14,17531.0,66.94,67.14,66.9,67.14,17531.0
2019-08-27 11:25:00,67.13,67.25,67.13,67.14,7161.0,67.13,67.25,67.13,67.14,7161.0
2019-08-27 11:30:00,67.13,67.3,67.13,67.24,6773.0,67.13,67.3,67.13,67.24,6773.0
2019-08-27 11:35:00,67.23,67.34,67.22,67.3,5466.0,67.23,67.34,67.22,67.3,5466.0
2019-08-27 11:40:00,67.3,67.3,67.2,67.2,7560.0,67.3,67.3,67.2,67.2,7560.0
2019-08-27 11:45:00,67.23,67.29,67.17,67.27,5420.0,67.23,67.29,67.17,67.27,5420.0
2019-08-27 11:50:00,67.26,67.3,67.21,67.28,6669.0,67.26,67.3,67.21,67.28,6669.0
2019-08-27 11:55:00,67.29,67.3,67.16,67.25,6737.0,67.29,67.3,67.16,67.25,6737.0
2019-08-27 12:00:00,67.26,67.36,67.17,67.17,7969.0,67.26,67.36,67.17,67.17,7969.0
2019-08-27 12:05:00,67.15,67.25,67.13,67.17,7165.0,67.15,67.25,67.13,67.17,7165.0
2019-08-27 12:10:00,67.18,67.21,67.16,67.21,4016.0,67.18,67.21,67.16,67.21,4016.0
2019-08-27 12:15:00,67.23,67.25,67.19,67.22,5272.0,67.23,67.25,67.19,67.22,5272.0
2019-08-27 12:20:00,67.21,67.29,67.2,67.24,4475.0,67.21,67.29,67.2,67.24,4475.0
2019-08-27 12:25:00,67.22,67.25,67.16,67.17,3433.0,67.22,67.25,67.16,67.17,3433.0
2019-08-27 12:30:00,67.14,67.2,67.06,67.07,4967.0,67.14,67.2,67.06,67.07,4967.0
2019-08-27 12:35:00,67.09,67.1,66.93,66.93,5670.0,67.09,67.1,66.93,66.93,5670.0
2019-08-27 12:40:00,66.95,67.02,66.89,66.96,4740.0,66.95,67.02,66.89,66.96,4740.0
2019-08-27 12:45:00,66.99,67.18,66.99,67.15,10744.0,66.99,67.18,66.99,67.15,10744.0
2019-08-27 12:50:00,67.14,67.2,66.93,66.96,50150.0,67.14,67.2,66.93,66.96,50150.0
2019-08-27 12:55:00,66.94,67.05,66.94,66.95,9350.0,66.94,67.05,66.94,66.95,9350.0
2019-08-27 13:00:00,66.87,66.99,66.87,66.98,3600.0,66.87,66.99,66.87,66.98,3600.0
2019-08-27 13:05:00,66.97,67.05,66.91,67.0,8110.0,66.97,67.05,66.91,67.0,8110.0
2019-08-27 13:10:00,66.98,66.99,66.92,66.94,4800.0,66.98,66.99,66.92,66.94,4800.0
2019-08-27 13:15:00,66.9,66.9,66.82,66.9,6602.0,66.9,66.9,66.82,66.9,6602.0
2019-08-27 13:20:00,66.9,66.92,66.87,66.91,6925.0,66.9,66.92,66.87,66.91,6925.0
2019-08-27 13:25:00,66.92,66.95,66.9,66.92,4207.0,66.92,66.95,66.9,66.92,4207.0
2019-08-27 13:30:00,66.92,67.02,66.88,67.0,11785.0,66.92,67.02,66.88,67.0,11785.0
2019-08-27 13:35:00,67.0,67.22,67.0,67.06,16012.0,67.0,67.22,67.0,67.06,16012.0
2019-08-27 13:40:00,67.09,67.17,67.08,67.14,6546.0,67.09,67.17,67.08,67.14,6546.0
2019-08-27 13:45:00,67.12,67.21,67.12,67.21,8519.0,67.12,67.21,67.12,67.21,8519.0
2019-08-27 13:50:00,67.19,67.21,67.16,67.2,6365.0,67.19,67.21,67.16,67.2,6365.0
2019-08-27 13:55:00,67.21,67.24,67.16,67.24,6715.0,67.21,67.24,67.16,67.24,6715.0
2019-08-27 14:00:00,67.22,67.34,67.2,67.23,14525.0,67.22,67.34,67.2,67.23,14525.0
2019-08-27 14:05:00,67.26,67.29,67.18,67.18,5652.0,67.26,67.29,67.18,67.18,5652.0
2019-08-27 14:10:00,67.2,67.21,67.07,67.11,6300.0,67.2,67.21,67.07,67.11,6300.0
2019-08-27 14:15:00,67.1,67.18,67.09,67.18,3201.0,67.1,67.18,67.09,67.18,3201.0
2019-08-27 14:20:00,67.17,67.27,67.17,67.25,10372.0,67.17,67.27,67.17,67.25,10372.0
2019-08-27 14:25:00,67.27,67.29,67.19,67.2,6148.0,67.27,67.29,67.19,67.2,6148.0
2019-08-27 14:30:00,67.12,67.18,67.11,67.17,6820.0,67.12,67.18,67.11,67.17,6820.0
2019-08-27 14:35:00,67.18,67.2,67.13,67.18,3900.0,67.18,67.2,67.13,67.18,3900.0
2019-08-27 14:40:00,67.22,67.32,67.18,67.28,4373.0,67.22,67.32,67.18,67.28,4373.0
2019-08-27 14:45:00,67.28,67.34,67.22,67.32,7440.0,67.28,67.34,67.22,67.32,7440.0
2019-08-27 14:50:00,67.32,67.5,67.32,67.5,8551.0,67.32,67.5,67.32,67.5,8551.0
2019-08-27 14:55:00,67.48,67.48,67.4,67.4,10200.0,67.48,67.48,67.4,67.4,10200.0
2019-08-27 15:00:00,67.42,67.47,67.4,67.45,19378.0,67.42,67.47,67.4,67.45,19378.0
2019-08-27 15:05:00,67.45,67.45,67.42,67.42,7325.0,67.45,67.45,67.42,67.42,7325.0
2019-08-27 15:10:00,67.41,67.41,67.29,67.36,9610.0,67.41,67.41,67.29,67.36,9610.0
2019-08-27 15:15:00,67.37,67.38,67.31,67.34,13601.0,67.37,67.38,67.31,67.34,13601.0
2019-08-27 15:20:00,67.33,67.33,67.24,67.31,10150.0,67.33,67.33,67.24,67.31,10150.0
2019-08-27 15:25:00,67.32,67.34,67.22,67.23,7889.0,67.32,67.34,67.22,67.23,7889.0
2019-08-27 15:30:00,67.24,67.25,67.14,67.19,10022.0,67.24,67.25,67.14,67.19,10022.0
2019-08-27 15:35:00,67.18,67.23,67.12,67.18,11329.0,67.18,67.23,67.12,67.18,11329.0
2019-08-27 15:40:00,67.2,67.25,67.14,67.18,18013.0,67.2,67.25,67.14,67.18,18013.0
2019-08-27 15:45:00,67.18,67.32,67.18,67.3,12261.0,67.18,67.32,67.18,67.3,12261.0
2019-08-27 15:50:00,67.29,67.29,66.99,67.04,55825.0,67.29,67.29,66.99,67.04,55825.0
2019-08-27 15:55:00,67.03,67.17,66.97,67.15,171457.0,67.03,67.17,66.97,67.15,171457.0
2019-08-28 09:30:00,66.48,66.57,66.03,66.25,47279.0,66.48,66.57,66.03,66.25,47279.0
2019-08-28 09:35:00,66.2,66.78,66.18,66.56,35964.0,66.2,66.78,66.18,66.56,35964.0
2019-08-28 09:40:00,66.54,66.91,66.44,66.8,67026.0,66.54,66.91,66.44,66.8,67026.0
2019-08-28 09:45:00,66.81,66.86,66.57,66.75,14550.0,66.81,66.86,66.57,66.75,14550.0
2019-08-28 09:50:00,66.67,66.8,66.55,66.76,4885.0,66.67,66.8,66.55,66.76,4885.0
2019-08-28 09:55:00,66.75,66.76,66.65,66.7,4800.0,66.75,66.76,66.65,66.7,4800.0
2019-08-28 10:00:00,66.72,66.73,66.51,66.53,17352.0,66.72,66.73,66.51,66.53,17352.0
2019-08-28 10:05:00,66.55,66.74,66.54,66.69,11227.0,66.55,66.74,66.54,66.69,11227.0
2019-08-28 10:10:00,66.72,66.72,66.6,66.69,12196.0,66.72,66.72,66.6,66.69,12196.0
2019-08-28 10:15:00,66.71,66.73,66.54,66.57,13545.0,66.71,66.73,66.54,66.57,13545.0
2019-08-28 10:20:00,66.57,66.64,66.53,66.6,9191.0,66.57,66.64,66.53,66.6,9191.0
2019-08-28 10:25:00,66.65,66.74,66.55,66.64,6565.0,66.65,66.74,66.55,66.64,6565.0
2019-08-28 10:30:00,66.65,66.75,66.6,66.66,19843.0,66.65,66.75,66.6,66.66,19843.0
2019-08-28 10:35:00,66.69,66.74,66.59,66.6,11849.0,66.69,66.74,66.59,66.6,11849.0
2019-08-28 10:40:00,66.61,66.73,66.59,66.66,12208.0,66.61,66.73,66.59,66.66,12208.0
2019-08-28 10:45:00,66.66,66.66,66.36,66.36,13173.0,66.66,66.66,66.36,66.36,13173.0
2019-08-28 10:50:00,66.38,66.5,66.33,66.49,6681.0,66.38,66.5,66.33,66.49,6681.0
2019-08-28 10:55:00,66.49,66.51,66.39,66.48,4820.0,66.49,66.51,66.39,66.48,4820.0
2019-08-28 11:00:00,66.5,66.7,66.43,66.69,14495.0,66.5,66.7,66.43,66.69,14495.0
2019-08-28 11:05:00,66.67,66.71,66.55,66.66,11816.0,66.67,66.71,66.55,66.66,11816.0
2019-08-28 11:10:00,66.66,66.69,66.59,66.68,10484.0,66.66,66.69,66.59,66.68,10484.0
2019-08-28 11:15:00,66.69,66.7,66.61,66.64,8331.0,66.69,66.7,66.61,66.64,8331.0
2019-08-28 11:20:00,66.66,66.78,66.59,66.73,16846.0,66.66,66.78,66.59,66.73,16846.0
2019-08-28 11:25:00,66.75,66.95,66.75,66.94,8329.0,66.75,66.95,66.75,66.94,8329.0
2019-08-28 11:30:00,66.96,67.02,66.92,67.0,6691.0,66.96,67.02,66.92,67.0,6691.0
2019-08-28 11:35:00,67.0,67.17,67.0,67.16,5511.0,67.0,67.17,67.0,67.16,5511.0
2019-08-28 11:40:00,67.14,67.29,67.08,67.27,9115.0,67.14,67.29,67.08,67.27,9115.0
2019-08-28 11:45:00,67.26,67.29,67.13,67.15,10576.0,67.26,67.29,67.13,67.15,10576.0
2019-08-28 11:50:00,67.15,67.18,67.04,67.06,11487.0,67.15,67.18,67.04,67.06,11487.0
2019-08-28 11:55:00,67.04,67.06,66.88,66.93,8834.0,67.04,67.06,66.88,66.93,8834.0
2019-08-28 12:00:00,66.94,66.94,66.83,66.84,3700.0,66.94,66.94,66.83,66.84,3700.0
2019-08-28 12:05:00,66.84,66.87,66.81,66.81,6207.0,66.84,66.87,66.81,66.81,6207.0
2019-08-28 12:10:00,66.79,66.86,66.77,66.83,5204.0,66.79,66.86,66.77,66.83,5204.0
2019-08-28 12:15:00,66.83,66.87,66.82,66.86,9502.0,66.83,66.87,66.82,66.86,9502.0
2019-08-28 12:20:00,66.84,66.88,66.82,66.83,9659.0,66.84,66.88,66.82,66.83,9659.0
2019-08-28 12:25:00,66.81,66.88,66.8,66.86,6256.0,66.81,66.88,66.8,66.86,6256.0
2019-08-28 12:30:00,66.88,67.06,66.88,67.04,4925.0,66.88,67.06,66.88,67.04,4925.0
2019-08-28 12:35:00,67.05,67.05,66.89,66.9,9812.0,67.05,67.05,66.89,66.9,9812.0
2019-08-28 12:40:00,66.89,66.9,66.8,66.81,7410.0,66.89,66.9,66.8,66.81,7410.0
2019-08-28 12:45:00,66.82,66.86,66.79,66.81,5705.0,66.82,66.86,66.79,66.81,5705.0
2019-08-28 12:50:00,66.79,66.87,66.79,66.83,11444.0,66.79,66.87,66.79,66.83,11444.0
2019-08-28 12:55:00,66.83,66.83,66.78,66.79,8583.0,66.83,66.83,66.78,66.79,8583.0
2019-08-28 13:00:00,66.8,66.8,66.69,66.72,5825.0,66.8,66.8,66.69,66.72,5825.0
2019-08-28 13:05:00,66.74,66.76,66.7,66.74,4900.0,66.74,66.76,66.7,66.74,4900.0
2019-08-28 13:10:00,66.77,66.77,66.62,66.64,7383.0,66.77,66.77,66.62,66.64,7383.0
2019-08-28 13:15:00,66.63,66.72,66.63,66.71,3618.0,66.63,66.72,66.63,66.71,3618.0
2019-08-28 13:20:00,66.75,66.77,66.71,66.73,5911.0,66.75,66.77,66.71,66.73,5911.0
2019-08-28 13:25:00,66.74,66.79,66.72,66.79,2300.0,66.74,66.79,66.72,66.79,2300.0
2019-08-28 13:30:00,66.78,66.8,66.73,66.78,10055.0,66.78,66.8,66.73,66.78,10055.0
2019-08-28 13:35:00,66.76,66.79,66.75,66.79,2375.0,66.76,66.79,66.75,66.79,2375.0
2019-08-28 13:40:00,66.81,66.83,66.77,66.77,3650.0,66.81,66.83,66.77,66.77,3650.0
2019-08-28 13:45:00,66.77,66.81,66.75,66.78,5473.0,66.77,66.81,66.75,66.78,5473.0
2019-08-28 13:50:00,66.79,66.79,66.75,66.77,6696.0,66.79,66.79,66.75,66.77,6696.0
2019-08-28 13:55:00,66.76,66.8,66.75,66.77,5466.0,66.76,66.8,66.75,66.77,5466.0
2019-08-28 14:00:00,66.78,66.8,66.75,66.75,6979.0,66.78,66.8,66.75,66.75,6979.0
2019-08-28 14:05:00,66.73,66.78,66.73,66.78,8763.0,66.73,66.78,66.73,66.78,8763.0
2019-08-28 14:10:00,66.78,66.78,66.71,66.72,7300.0,66.78,66.78,66.71,66.72,7300.0
2019-08-28 14:15:00,66.72,66.78,66.71,66.75,6621.0,66.72,66.78,66.71,66.75,6621.0
2019-08-28 14:20:00,66.76,66.78,66.75,66.78,8562.0,66.76,66.78,66.75,66.78,8562.0
2019-08-28 14:25:00,66.77,66.79,66.76,66.78,3054.0,66.77,66.79,66.76,66.78,3054.0
2019-08-28 14:30:00,66.79,66.97,66.78,66.97,4900.0,66.79,66.97,66.78,66.97,4900.0
2019-08-28 14:35:00,66.98,66.99,66.84,66.9,14162.0,66.98,66.99,66.84,66.9,14162.0
2019-08-28 14:40:00,66.89,66.93,66.87,66.91,5234.0,66.89,66.93,66.87,66.91,5234.0
2019-08-28 14:45:00,66.94,67.01,66.9,67.0,37755.0,66.94,67.01,66.9,67.0,37755.0
2019-08-28 14:50:00,67.02,67.07,67.01,67.06,8864.0,67.02,67.07,67.01,67.06,8864.0
2019-08-28 14:55:00,67.06,67.06,67.02,67.04,7497.0,67.06,67.06,67.02,67.04,7497.0
2019-08-28 15:00:00,67.03,67.07,66.95,66.99,21499.0,67.03,67.07,66.95,66.99,21499.0
2019-08-28 15:05:00,66.97,66.97,66.9,66.94,7335.0,66.97,66.97,66.9,66.94,7335.0
2019-08-28 15:10:00,66.94,66.96,66.9,66.95,7642.0,66.94,66.96,66.9,66.95,7642.0
2019-08-28 15:15:00,66.95,67.07,66.88,67.06,8202.0,66.95,67.07,66.88,67.06,8202.0
2019-08-28 15:20:00,67.05,67.05,66.93,66.95,9709.0,67.05,67.05,66.93,66.95,9709.0
2019-08-28 15:25:00,66.96,66.98,66.92,66.97,8078.0,66.96,66.98,66.92,66.97,8078.0
2019-08-28 15:30:00,66.96,67.01,66.89,66.98,16771.0,66.96,67.01,66.89,66.98,16771.0
2019-08-28 15:35:00,66.98,66.98,66.93,66.94,9033.0,66.98,66.98,66.93,66.94,9033.0
2019-08-28 15:40:00,66.93,66.96,66.9,66.95,19036.0,66.93,66.96,66.9,66.95,19036.0
2019-08-28 15:45:00,66.94,66.98,66.8,66.8,67232.0,66.94,66.98,66.8,66.8,67232.0
2019-08-28 15:50:00,66.81,66.92,66.77,66.84,99402.0,66.81,66.92,66.77,66.84,99402.0
2019-08-28 15:55:00,66.84,66.86,66.69,66.84,129850.0,66.84,66.86,66.69,66.84,129850.0
2019-08-29 09:30:00,67.76,68.96,67.67,68.73,51629.0,67.76,68.96,67.67,68.73,51629.0
2019-08-29 09:35:00,68.73,68.75,68.43,68.47,5493.0,68.73,68.75,68.43,68.47,5493.0
2019-08-29 09:40:00,68.47,68.66,68.24,68.61,10004.0,68.47,68.66,68.24,68.61,10004.0
2019-08-29 09:45:00,68.66,69.03,68.63,68.94,42154.0,68.66,69.03,68.63,68.94,42154.0
2019-08-29 09:50:00,68.94,69.23,68.91,69.18,36261.0,68.94,69.23,68.91,69.18,36261.0
2019-08-29 09:55:00,69.23,69.32,69.13,69.32,20208.0,69.23,69.32,69.13,69.32,20208.0
2019-08-29 10:00:00,69.35,69.38,69.1,69.1,24629.0,69.35,69.38,69.1,69.1,24629.0
2019-08-29 10:05:00,69.14,69.23,69.1,69.13,7414.0,69.14,69.23,69.1,69.13,7414.0
2019-08-29 10:10:00,69.12,69.15,68.98,69.15,36683.0,69.12,69.15,68.98,69.15,36683.0
2019-08-29 10:15:00,69.15,69.17,69.02,69.17,6043.0,69.15,69.17,69.02,69.17,6043.0
2019-08-29 10:20:00,69.15,69.21,69.03,69.15,7381.0,69.15,69.21,69.03,69.15,7381.0
2019-08-29 10:25:00,69.14,69.26,69.13,69.24,10331.0,69.14,69.26,69.13,69.24,10331.0
2019-08-29 10:30:00,69.24,69.24,68.98,69.03,18723.0,69.24,69.24,68.98,69.03,18723.0
2019-08-29 10:35:00,69.04,69.09,68.65,68.85,47333.0,69.04,69.09,68.65,68.85,47333.0
2019-08-29 10:40:00,68.84,68.92,68.77,68.8,76636.0,68.84,68.92,68.77,68.8,76636.0
2019-08-29 10:45:00,68.79,68.85,68.69,68.76,21858.0,68.79,68.85,68.69,68.76,21858.0
2019-08-29 10:50:00,68.81,69.04,68.8,69.04,6012.0,68.81,69.04,68.8,69.04,6012.0
2019-08-29 10:55:00,69.07,69.15,68.99,69.14,22896.0,69.07,69.15,68.99,69.14,22896.0
2019-08-29 11:00:00,69.14,69.18,69.03,69.15,6550.0,69.14,69.18,69.03,69.15,6550.0
2019-08-29 11:05:00,69.16,69.19,69.14,69.17,4897.0,69.16,69.19,69.14,69.17,4897.0
2019-08-29 11:10:00,69.15,69.24,69.15,69.19,6536.0,69.15,69.24,69.15,69.19,6536.0
2019-08-29 11:15:00,69.18,69.19,69.11,69.11,5100.0,69.18,69.19,69.11,69.11,5100.0
2019-08-29 11:20:00,69.11,69.12,69.02,69.1,4941.0,69.11,69.12,69.02,69.1,4941.0
2019-08-29 11:25:00,69.1,69.15,69.06,69.12,4852.0,69.1,69.15,69.06,69.12,4852.0
2019-08-29 11:30:00,69.1,69.3,69.1,69.27,8294.0,69.1,69.3,69.1,69.27,8294.0
2019-08-29 11:35:00,69.29,69.36,69.26,69.26,7197.0,69.29,69.36,69.26,69.26,7197.0
2019-08-29 11:40:00,69.26,69.34,69.25,69.26,5722.0,69.26,69.34,69.25,69.26,5722.0
2019-08-29 11:45:00,69.27,69.34,69.2,69.34,5150.0,69.27,69.34,69.2,69.34,5150.0
2019-08-29 11:50:00,69.34,69.34,69.23,69.24,8180.0,69.34,69.34,69.23,69.24,8180.0
2019-08-29 11:55:00,69.26,69.26,69.17,69.18,3250.0,69.26,69.26,69.17,69.18,3250.0
2019-08-29 12:00:00,69.18,69.24,69.13,69.2,6726.0,69.18,69.24,69.13,69.2,6726.0
2019-08-29 12:05:00,69.21,69.26,69.14,69.16,3350.0,69.21,69.26,69.14,69.16,3350.0
2019-08-29 12:10:00,69.16,69.2,69.14,69.18,4950.0,69.16,69.2,69.14,69.18,4950.0
2019-08-29 12:15:00,69.19,69.24,69.17,69.21,13411.0,69.19,69.24,69.17,69.21,13411.0
2019-08-29 12:20:00,69.22,69.23,69.18,69.18,8252.0,69.22,69.23,69.18,69.18,8252.0
2019-08-29 12:25:00,69.18,69.18,69.01,69.02,10475.0,69.18,69.18,69.01,69.02,10475.0
2019-08-29 12:30:00,69.01,69.12,69.01,69.1,13690.0,69.01,69.12,69.01,69.1,13690.0
2019-08-29 12:35:00,69.11,69.17,69.09,69.15,26048.0,69.11,69.17,69.09,69.15,26048.0
2019-08-29 12:40:00,69.15,69.16,69.1,69.13,9364.0,69.15,69.16,69.1,69.13,9364.0
2019-08-29 12:45:00,69.13,69.22,69.1,69.13,16917.0,69.13,69.22,69.1,69.13,16917.0
2019-08-29 12:50:00,69.13,69.15,69.04,69.08,18166.0,69.13,69.15,69.04,69.08,18166.0
2019-08-29 12:55:00,69.07,69.12,69.06,69.06,8076.0,69.07,69.12,69.06,69.06,8076.0
2019-08-29 13:00:00,69.06,69.06,69.0,69.03,4550.0,69.06,69.06,69.0,69.03,4550.0
2019-08-29 13:05:00,69.02,69.05,68.98,69.03,7544.0,69.02,69.05,68.98,69.03,7544.0
2019-08-29 13:10:00,69.02,69.07,69.01,69.02,10038.0,69.02,69.07,69.01,69.02,10038.0
2019-08-29 13:15:00,69.02,69.1,69.01,69.03,8689.0,69.02,69.1,69.01,69.03,8689.0
2019-08-29 13:20:00,69.04,69.04,69.01,69.04,15256.0,69.04,69.04,69.01,69.04,15256.0
2019-08-29 13:25:00,69.03,69.04,69.01,69.01,9850.0,69.03,69.04,69.01,69.01,9850.0
2019-08-29 13:30:00,69.02,69.07,69.02,69.06,5425.0,69.02,69.07,69.02,69.06,5425.0
2019-08-29 13:35:00,69.08,69.24,69.07,69.22,6083.0,69.08,69.24,69.07,69.22,6083.0
2019-08-29 13:40:00,69.22,69.22,69.16,69.17,25781.0,69.22,69.22,69.16,69.17,25781.0
2019-08-29 13:45:00,69.18,69.28,69.17,69.23,7598.0,69.18,69.28,69.17,69.23,7598.0
2019-08-29 13:50:00,69.23,69.26,69.22,69.26,18617.0,69.23,69.26,69.22,69.26,18617.0
2019-08-29 13:55:00,69.26,69.27,69.19,69.23,9046.0,69.26,69.27,69.19,69.23,9046.0
2019-08-29 14:00:00,69.23,69.26,69.17,69.18,11477.0,69.23,69.26,69.17,69.18,11477.0
2019-08-29 14:05:00,69.16,69.19,69.1,69.15,5804.0,69.16,69.19,69.1,69.15,5804.0
2019-08-29 14:10:00,69.15,69.16,69.08,69.14,4436.0,69.15,69.16,69.08,69.14,4436.0
2019-08-29 14:15:00,69.14,69.14,68.96,68.98,12583.0,69.14,69.14,68.96,68.98,12583.0
2019-08-29 14:20:00,68.98,69.12,68.96,69.11,17552.0,68.98,69.12,68.96,69.11,17552.0
2019-08-29 14:25:00,69.11,69.15,69.07,69.07,7799.0,69.11,69.15,69.07,69.07,7799.0
2019-08-29 14:30:00,69.07,69.12,69.07,69.1,7715.0,69.07,69.12,69.07,69.1,7715.0
2019-08-29 14:35:00,69.09,69.14,69.08,69.14,8433.0,69.09,69.14,69.08,69.14,8433.0
2019-08-29 14:40:00,69.13,69.15,69.03,69.03,12153.0,69.13,69.15,69.03,69.03,12153.0
2019-08-29 14:45:00,69.05,69.07,68.99,69.02,7262.0,69.05,69.07,68.99,69.02,7262.0
2019-08-29 14:50:00,69.03,69.03,68.96,69.01,6038.0,69.03,69.03,68.96,69.01,6038.0
2019-08-29 14:55:00,69.01,69.07,69.0,69.02,31450.0,69.01,69.07,69.0,69.02,31450.0
2019-08-29 15:00:00,69.0,69.01,68.93,68.93,7164.0,69.0,69.01,68.93,68.93,7164.0
2019-08-29 15:05:00,68.94,68.95,68.87,68.9,7683.0,68.94,68.95,68.87,68.9,7683.0
2019-08-29 15:10:00,68.89,68.92,68.82,68.82,18190.0,68.89,68.92,68.82,68.82,18190.0
2019-08-29 15:15:00,68.82,68.94,68.81,68.93,5712.0,68.82,68.94,68.81,68.93,5712.0
2019-08-29 15:20:00,68.93,68.93,68.83,68.86,7692.0,68.93,68.93,68.83,68.86,7692.0
2019-08-29 15:25:00,68.87,68.9,68.82,68.87,12236.0,68.87,68.9,68.82,68.87,12236.0
2019-08-29 15:30:00,68.89,68.95,68.87,68.89,10282.0,68.89,68.95,68.87,68.89,10282.0
2019-08-29 15:35:00,68.89,68.94,68.87,68.92,12544.0,68.89,68.94,68.87,68.92,12544.0
2019-08-29 15:40:00,68.93,68.98,68.91,68.96,17511.0,68.93,68.98,68.91,68.96,17511.0
2019-08-29 15:45:00,68.95,69.05,68.95,68.99,52817.0,68.95,69.05,68.95,68.99,52817.0
2019-08-29 15:50:00,68.99,69.06,68.95,68.97,73147.0,68.99,69.06,68.95,68.97,73147.0
2019-08-29 15:55:00,68.98,69.08,68.94,69.02,145291.0,68.98,69.08,68.94,69.02,145291.0
2019-08-30 09:30:00,69.48,69.57,69.14,69.34,27709.0,69.48,69.57,69.14,69.34,27709.0
2019-08-30 09:35:00,69.37,69.38,69.05,69.21,16639.0,69.37,69.38,69.05,69.21,16639.0
2019-08-30 09:40:00,69.19,69.24,68.83,68.98,22527.0,69.19,69.24,68.83,68.98,22527.0
2019-08-30 09:45:00,68.94,69.36,68.93,69.34,18410.0,68.94,69.36,68.93,69.34,18410.0
2019-08-30 09:50:00,69.35,69.45,69.13,69.26,13811.0,69.35,69.45,69.13,69.26,13811.0
2019-08-30 09:55:00,69.24,69.31,69.08,69.31,16302.0,69.24,69.31,69.08,69.31,16302.0
2019-08-30 10:00:00,69.26,69.4,69.2,69.37,9698.0,69.26,69.4,69.2,69.37,9698.0
2019-08-30 10:05:00,69.35,69.47,69.33,69.33,25880.0,69.35,69.47,69.33,69.33,25880.0
2019-08-30 10:10:00,69.31,69.35,69.06,69.13,16709.0,69.31,69.35,69.06,69.13,16709.0
2019-08-30 10:15:00,69.14,69.25,69.1,69.22,12835.0,69.14,69.25,69.1,69.22,12835.0
2019-08-30 10:20:00,69.21,69.21,69.01,69.17,11908.0,69.21,69.21,69.01,69.17,11908.0
2019-08-30 10:25:00,69.17,69.19,69.04,69.07,11517.0,69.17,69.19,69.04,69.07,11517.0
2019-08-30 10:30:00,69.07,69.15,69.07,69.12,9788.0,69.07,69.15,69.07,69.12,9788.0
2019-08-30 10:35:00,69.1,69.17,69.08,69.11,12086.0,69.1,69.17,69.08,69.11,12086.0
2019-08-30 10:40:00,69.12,69.23,69.12,69.18,18218.0,69.12,69.23,69.12,69.18,18218.0
2019-08-30 10:45:00,69.17,69.3,69.09,69.28,50229.0,69.17,69.3,69.09,69.28,50229.0
2019-08-30 10:50:00,69.26,69.26,69.09,69.14,8732.0,69.26,69.26,69.09,69.14,8732.0
2019-08-30 10:55:00,69.11,69.14,69.02,69.02,19999.0,69.11,69.14,69.02,69.02,19999.0
2019-08-30 11:00:00,69.03,69.05,68.64,68.66,21253.0,69.03,69.05,68.64,68.66,21253.0
2019-08-30 11:05:00,68.66,68.87,68.65,68.87,16499.0,68.66,68.87,68.65,68.87,16499.0
2019-08-30 11:10:00,68.86,68.9,68.65,68.7,48183.0,68.86,68.9,68.65,68.7,48183.0
2019-08-30 11:15:00,68.72,68.73,68.56,68.61,15096.0,68.72,68.73,68.56,68.61,15096.0
2019-08-30 11:20:00,68.62,68.7,68.47,68.48,11019.0,68.62,68.7,68.47,68.48,11019.0
2019-08-30 11:25:00,68.47,68.62,68.38,68.6,7107.0,68.47,68.62,68.38,68.6,7107.0
2019-08-30 11:30:00,68.65,68.76,68.64,68.76,4099.0,68.65,68.76,68.64,68.76,4099.0
2019-08-30 11:35:00,68.73,68.8,68.69,68.74,4478.0,68.73,68.8,68.69,68.74,4478.0
2019-08-30 11:40:00,68.79,68.85,68.75,68.81,5506.0,68.79,68.85,68.75,68.81,5506.0
2019-08-30 11:45:00,68.85,68.93,68.85,68.92,4600.0,68.85,68.93,68.85,68.92,4600.0
2019-08-30 11:50:00,68.93,68.96,68.69,68.72,6143.0,68.93,68.96,68.69,68.72,6143.0
2019-08-30 11:55:00,68.69,68.73,68.6,68.6,5672.0,68.69,68.73,68.6,68.6,5672.0
2019-08-30 12:00:00,68.62,68.66,68.52,68.53,4949.0,68.62,68.66,68.52,68.53,4949.0
2019-08-30 12:05:00,68.53,68.58,68.41,68.45,5850.0,68.53,68.58,68.41,68.45,5850.0
2019-08-30 12:10:00,68.44,68.58,68.43,68.51,5594.0,68.44,68.58,68.43,68.51,5594.0
2019-08-30 12:15:00,68.49,68.54,68.46,68.5,10738.0,68.49,68.54,68.46,68.5,10738.0
2019-08-30 12:20:00,68.5,68.55,68.45,68.53,4514.0,68.5,68.55,68.45,68.53,4514.0
2019-08-30 12:25:00,68.55,68.56,68.51,68.51,8530.0,68.55,68.56,68.51,68.51,8530.0
2019-08-30 12:30:00,68.5,68.59,68.45,68.54,5386.0,68.5,68.59,68.45,68.54,5386.0
2019-08-30 12:35:00,68.53,68.57,68.5,68.5,2977.0,68.53,68.57,68.5,68.5,2977.0
2019-08-30 12:40:00,68.52,68.58,68.51,68.55,2923.0,68.52,68.58,68.51,68.55,2923.0
2019-08-30 12:45:00,68.55,68.61,68.53,68.58,3660.0,68.55,68.61,68.53,68.58,3660.0
2019-08-30 12:50:00,68.6,68.6,68.51,68.6,3489.0,68.6,68.6,68.51,68.6,3489.0
2019-08-30 12:55:00,68.64,68.65,68.55,68.58,7106.0,68.64,68.65,68.55,68.58,7106.0
2019-08-30 13:00:00,68.58,68.61,68.48,68.49,2386.0,68.58,68.61,68.48,68.49,2386.0
2019-08-30 13:05:00,68.49,68.49,68.43,68.44,3485.0,68.49,68.49,68.43,68.44,3485.0
2019-08-30 13:10:00,68.45,68.46,68.4,68.44,4322.0,68.45,68.46,68.4,68.44,4322.0
2019-08-30 13:15:00,68.44,68.44,68.39,68.42,4692.0,68.44,68.44,68.39,68.42,4692.0
2019-08-30 13:20:00,68.44,68.48,68.42,68.42,3342.0,68.44,68.48,68.42,68.42,3342.0
2019-08-30 13:25:00,68.44,68.52,68.4,68.48,31370.0,68.44,68.52,68.4,68.48,31370.0
2019-08-30 13:30:00,68.47,68.5,68.44,68.45,4555.0,68.47,68.5,68.44,68.45,4555.0
2019-08-30 13:35:00,68.44,68.49,68.42,68.47,5869.0,68.44,68.49,68.42,68.47,5869.0
2019-08-30 13:40:00,68.45,68.51,68.44,68.46,5108.0,68.45,68.51,68.44,68.46,5108.0
2019-08-30 13:45:00,68.49,68.56,68.49,68.56,2700.0,68.49,68.56,68.49,68.56,2700.0
2019-08-30 13:50:00,68.57,68.62,68.55,68.57,11614.0,68.57,68.62,68.55,68.57,11614.0
2019-08-30 13:55:00,68.55,68.59,68.53,68.55,3961.0,68.55,68.59,68.53,68.55,3961.0
2019-08-30 14:00:00,68.57,68.61,68.57,68.59,25328.0,68.57,68.61,68.57,68.59,25328.0
2019-08-30 14:05:00,68.59,68.6,68.57,68.58,4550.0,68.59,68.6,68.57,68.58,4550.0
2019-08-30 14:10:00,68.58,68.6,68.5,68.5,5926.0,68.58,68.6,68.5,68.5,5926.0
2019-08-30 14:15:00,68.5,68.52,68.48,68.5,4484.0,68.5,68.52,68.48,68.5,4484.0
2019-08-30 14:20:00,68.48,68.52,68.44,68.52,3421.0,68.48,68.52,68.44,68.52,3421.0
2019-08-30 14:25:00,68.54,68.56,68.45,68.45,4678.0,68.54,68.56,68.45,68.45,4678.0
2019-08-30 14:30:00,68.45,68.49,68.37,68.38,4600.0,68.45,68.49,68.37,68.38,4600.0
2019-08-30 14:35:00,68.39,68.39,68.35,68.36,4202.0,68.39,68.39,68.35,68.36,4202.0
2019-08-30 14:40:00,68.35,68.38,68.3,68.38,5062.0,68.35,68.38,68.3,68.38,5062.0
2019-08-30 14:45:00,68.38,68.38,68.3,68.31,3089.0,68.38,68.38,68.3,68.31,3089.0
2019-08-30 14:50:00,68.29,68.32,68.25,68.25,13658.0,68.29,68.32,68.25,68.25,13658.0
2019-08-30 14:55:00,68.26,68.35,68.26,68.33,3155.0,68.26,68.35,68.26,68.33,3155.0
2019-08-30 15:00:00,68.32,68.37,68.21,68.27,7528.0,68.32,68.37,68.21,68.27,7528.0
2019-08-30 15:05:00,68.28,68.3,68.26,68.28,3553.0,68.28,68.3,68.26,68.28,3553.0
2019-08-30 15:10:00,68.31,68.32,68.27,68.31,20150.0,68.31,68.32,68.27,68.31,20150.0
2019-08-30 15:15:00,68.32,68.34,68.25,68.27,7450.0,68.32,68.34,68.25,68.27,7450.0
2019-08-30 15:20:00,68.29,68.38,68.29,68.35,7982.0,68.29,68.38,68.29,68.35,7982.0
2019-08-30 15:25:00,68.36,68.42,68.33,68.35,10338.0,68.36,68.42,68.33,68.35,10338.0
2019-08-30 15:30:00,68.35,68.4,68.34,68.38,11451.0,68.35,68.4,68.34,68.38,11451.0
2019-08-30 15:35:00,68.39,68.4,68.33,68.35,16726.0,68.39,68.4,68.33,68.35,16726.0
2019-08-30 15:40:00,68.35,68.41,68.34,68.4,16469.0,68.35,68.41,68.34,68.4,16469.0
2019-08-30 15:45:00,68.4,68.46,68.38,68.38,73599.0,68.4,68.46,68.38,68.38,73599.0
2019-08-30 15:50:00,68.4,68.43,68.37,68.41,55929.0,68.4,68.43,68.37,68.41,55929.0
2019-08-30 15:55:00,68.4,68.57,68.4,68.46,90112.0,68.4,68.57,68.4,68.46,90112.0
2019-09-03 09:30:00,67.97,68.08,67.51,68.01,59467.0,67.97,68.08,67.51,68.01,59467.0
2019-09-03 09:35:00,68.06,68.22,67.92,68.07,14656.0,68.06,68.22,67.92,68.07,14656.0
2019-09-03 09:40:00,68.1,68.25,67.89,68.11,13327.0,68.1,68.25,67.89,68.11,13327.0
2019-09-03 09:45:00,68.15,68.21,67.86,67.97,6641.0,68.15,68.21,67.86,67.97,6641.0
2019-09-03 09:50:00,67.96,68.47,67.96,68.4,222673.0,67.96,68.47,67.96,68.4,222673.0
2019-09-03 09:55:00,68.42,68.46,68.26,68.34,8866.0,68.42,68.46,68.26,68.34,8866.0
2019-09-03 10:00:00,68.29,68.29,67.7,67.79,57092.0,68.29,68.29,67.7,67.79,57092.0
2019-09-03 10:05:00,67.73,67.82,67.63,67.78,68456.0,67.73,67.82,67.63,67.78,68456.0
2019-09-03 10:10:00,67.79,67.88,67.53,67.53,18705.0,67.79,67.88,67.53,67.53,18705.0
2019-09-03 10:15:00,67.55,67.93,67.51,67.83,19452.0,67.55,67.93,67.51,67.83,19452.0
2019-09-03 10:20:00,67.81,67.95,67.76,67.9,14214.0,67.81,67.95,67.76,67.9,14214.0
2019-09-03 10:25:00,67.92,68.03,67.79,68.03,29870.0,67.92,68.03,67.79,68.03,29870.0
2019-09-03 10:30:00,68.0,68.06,67.92,67.97,41226.0,68.0,68.06,67.92,67.97,41226.0
2019-09-03 10:35:00,67.96,68.06,67.87,68.0,15359.0,67.96,68.06,67.87,68.0,15359.0
2019-09-03 10:40:00,67.99,68.36,67.98,68.23,23068.0,67.99,68.36,67.98,68.23,23068.0
2019-09-03 10:45:00,68.21,68.32,68.1,68.27,8480.0,68.21,68.32,68.1,68.27,8480.0
2019-09-03 10:50:00,68.27,68.35,68.22,68.35,5514.0,68.27,68.35,68.22,68.35,5514.0
2019-09-03 10:55:00,68.37,68.49,68.37,68.48,7340.0,68.37,68.49,68.37,68.48,7340.0
2019-09-03 11:00:00,68.51,68.51,68.4,68.41,11288.0,68.51,68.51,68.4,68.41,11288.0
2019-09-03 11:05:00,68.4,68.42,68.32,68.36,18833.0,68.4,68.42,68.32,68.36,18833.0
2019-09-03 11:10:00,68.35,68.36,68.08,68.11,11292.0,68.35,68.36,68.08,68.11,11292.0
2019-09-03 11:15:00,68.1,68.21,68.06,68.15,9650.0,68.1,68.21,68.06,68.15,9650.0
2019-09-03 11:20:00,68.19,68.28,68.16,68.23,10234.0,68.19,68.28,68.16,68.23,10234.0
2019-09-03 11:25:00,68.25,68.34,68.2,68.25,10826.0,68.25,68.34,68.2,68.25,10826.0
2019-09-03 11:30:00,68.24,68.32,68.07,68.25,9693.0,68.24,68.32,68.07,68.25,9693.0
2019-09-03 11:35:00,68.26,68.45,68.25,68.32,33584.0,68.26,68.45,68.25,68.32,33584.0
2019-09-03 11:40:00,68.33,68.34,68.17,68.19,11450.0,68.33,68.34,68.17,68.19,11450.0
2019-09-03 11:45:00,68.2,68.26,68.12,68.2,12988.0,68.2,68.26,68.12,68.2,12988.0
2019-09-03 11:50:00,68.2,68.2,68.1,68.17,16420.0,68.2,68.2,68.1,68.17,16420.0
2019-09-03 11:55:00,68.17,68.24,68.06,68.2,47182.0,68.17,68.24,68.06,68.2,47182.0
2019-09-03 12:00:00,68.19,68.38,68.17,68.35,43494.0,68.19,68.38,68.17,68.35,43494.0
2019-09-03 12:05:00,68.34,68.35,68.27,68.28,5209.0,68.34,68.35,68.27,68.28,5209.0
2019-09-03 12:10:00,68.29,68.41,68.29,68.36,5450.0,68.29,68.41,68.29,68.36,5450.0
2019-09-03 12:15:00,68.39,68.41,68.32,68.37,9361.0,68.39,68.41,68.32,68.37,9361.0
2019-09-03 12:20:00,68.36,68.39,68.25,68.25,6460.0,68.36,68.39,68.25,68.25,6460.0
2019-09-03 12:25:00,68.25,68.27,68.21,68.27,2778.0,68.25,68.27,68.21,68.27,2778.0
2019-09-03 12:30:00,68.24,68.25,68.18,68.21,3620.0,68.24,68.25,68.18,68.21,3620.0
2019-09-03 12:35:00,68.2,68.24,68.18,68.18,3225.0,68.2,68.24,68.18,68.18,3225.0
2019-09-03 12:40:00,68.18,68.25,68.16,68.21,4750.0,68.18,68.25,68.16,68.21,4750.0
2019-09-03 12:45:00,68.2,68.26,68.18,68.24,3667.0,68.2,68.26,68.18,68.24,3667.0
2019-09-03 12:50:00,68.23,68.23,68.05,68.06,5275.0,68.23,68.23,68.05,68.06,5275.0
2019-09-03 12:55:00,68.07,68.11,68.06,68.1,2400.0,68.07,68.11,68.06,68.1,2400.0
2019-09-03 13:00:00,68.08,68.13,67.99,68.03,4559.0,68.08,68.13,67.99,68.03,4559.0
2019-09-03 13:05:00,67.98,68.02,67.9,67.97,5698.0,67.98,68.02,67.9,67.97,5698.0
2019-09-03 13:10:00,67.96,67.96,67.86,67.94,3827.0,67.96,67.96,67.86,67.94,3827.0
2019-09-03 13:15:00,67.94,67.98,67.9,67.96,9577.0,67.94,67.98,67.9,67.96,9577.0
2019-09-03 13:20:00,67.95,67.96,67.87,67.91,14365.0,67.95,67.96,67.87,67.91,14365.0
2019-09-03 13:25:00,67.93,68.02,67.93,68.0,4885.0,67.93,68.02,67.93,68.0,4885.0
2019-09-03 13:30:00,67.99,68.0,67.89,67.9,9272.0,67.99,68.0,67.89,67.9,9272.0
2019-09-03 13:35:00,67.91,67.91,67.84,67.9,5288.0,67.91,67.91,67.84,67.9,5288.0
2019-09-03 13:40:00,67.91,67.93,67.81,67.85,10842.0,67.91,67.93,67.81,67.85,10842.0
2019-09-03 13:45:00,67.86,67.9,67.8,67.85,10442.0,67.86,67.9,67.8,67.85,10442.0
2019-09-03 13:50:00,67.87,67.88,67.79,67.85,7577.0,67.87,67.88,67.79,67.85,7577.0
2019-09-03 13:55:00,67.87,67.91,67.83,67.86,9799.0,67.87,67.91,67.83,67.86,9799.0
2019-09-03 14:00:00,67.85,67.99,67.85,67.94,8253.0,67.85,67.99,67.85,67.94,8253.0
2019-09-03 14:05:00,67.93,67.93,67.85,67.85,3704.0,67.93,67.93,67.85,67.85,3704.0
2019-09-03 14:10:00,67.86,67.89,67.8,67.83,11369.0,67.86,67.89,67.8,67.83,11369.0
2019-09-03 14:15:00,67.82,67.83,67.73,67.74,13346.0,67.82,67.83,67.73,67.74,13346.0
2019-09-03 14:20:00,67.76,67.82,67.76,67.78,10084.0,67.76,67.82,67.76,67.78,10084.0
2019-09-03 14:25:00,67.81,67.86,67.78,67.85,5418.0,67.81,67.86,67.78,67.85,5418.0
2019-09-03 14:30:00,67.84,67.88,67.79,67.79,9478.0,67.84,67.88,67.79,67.79,9478.0
2019-09-03 14:35:00,67.8,67.88,67.77,67.88,13138.0,67.8,67.88,67.77,67.88,13138.0
2019-09-03 14:40:00,67.88,67.89,67.82,67.83,6826.0,67.88,67.89,67.82,67.83,6826.0
2019-09-03 14:45:00,67.83,67.85,67.77,67.83,8903.0,67.83,67.85,67.77,67.83,8903.0
2019-09-03 14:50:00,67.84,67.88,67.79,67.88,8400.0,67.84,67.88,67.79,67.88,8400.0
2019-09-03 14:55:00,67.88,67.92,67.85,67.91,9063.0,67.88,67.92,67.85,67.91,9063.0
2019-09-03 15:00:00,67.92,67.93,67.87,67.88,9855.0,67.92,67.93,67.87,67.88,9855.0
2019-09-03 15:05:00,67.87,67.93,67.87,67.92,7260.0,67.87,67.93,67.87,67.92,7260.0
2019-09-03 15:10:00,67.91,67.95,67.9,67.93,8347.0,67.91,67.95,67.9,67.93,8347.0
2019-09-03 15:15:00,67.92,68.01,67.91,67.94,12847.0,67.92,68.01,67.91,67.94,12847.0
2019-09-03 15:20:00,67.96,68.01,67.95,67.96,9856.0,67.96,68.01,67.95,67.96,9856.0
2019-09-03 15:25:00,67.96,68.0,67.95,68.0,10786.0,67.96,68.0,67.95,68.0,10786.0
2019-09-03 15:30:00,68.0,68.06,67.97,68.03,13536.0,68.0,68.06,67.97,68.03,13536.0
2019-09-03 15:35:00,68.03,68.03,67.97,68.03,9608.0,68.03,68.03,67.97,68.03,9608.0
2019-09-03 15:40:00,68.03,68.04,67.99,68.01,12337.0,68.03,68.04,67.99,68.01,12337.0
2019-09-03 15:45:00,68.02,68.11,68.01,68.04,18316.0,68.02,68.11,68.01,68.04,18316.0
2019-09-03 15:50:00,68.05,68.15,68.03,68.14,38572.0,68.05,68.15,68.03,68.14,38572.0
2019-09-03 15:55:00,68.13,68.2,68.07,68.14,130980.0,68.13,68.2,68.07,68.14,130980.0
2019-09-04 09:30:00,69.12,69.12,68.82,69.07,33204.0,69.12,69.12,68.82,69.07,33204.0
2019-09-04 09:35:00,69.08,69.49,69.08,69.42,11861.0,69.08,69.49,69.08,69.42,11861.0
2019-09-04 09:40:00,69.46,69.46,69.13,69.26,4915.0,69.46,69.46,69.13,69.26,4915.0
2019-09-04 09:45:00,69.29,69.34,69.16,69.27,9710.0,69.29,69.34,69.16,69.27,9710.0
2019-09-04 09:50:00,69.29,69.42,69.18,69.4,7778.0,69.29,69.42,69.18,69.4,7778.0
2019-09-04 09:55:00,69.39,69.42,69.33,69.33,5928.0,69.39,69.42,69.33,69.33,5928.0
2019-09-04 10:00:00,69.34,69.45,69.14,69.15,9049.0,69.34,69.45,69.14,69.15,9049.0
2019-09-04 10:05:00,69.22,69.22,68.82,68.82,4680.0,69.22,69.22,68.82,68.82,4680.0
2019-09-04 10:10:00,68.79,68.8,68.53,68.53,10774.0,68.79,68.8,68.53,68.53,10774.0
2019-09-04 10:15:00,68.59,68.72,68.59,68.66,3439.0,68.59,68.72,68.59,68.66,3439.0
2019-09-04 10:20:00,68.7,68.76,68.54,68.76,4060.0,68.7,68.76,68.54,68.76,4060.0
2019-09-04 10:25:00,68.75,68.87,68.71,68.87,3869.0,68.75,68.87,68.71,68.87,3869.0
2019-09-04 10:30:00,68.87,68.94,68.8,68.92,4550.0,68.87,68.94,68.8,68.92,4550.0
2019-09-04 10:35:00,68.91,68.91,68.82,68.82,5500.0,68.91,68.91,68.82,68.82,5500.0
2019-09-04 10:40:00,68.84,68.92,68.79,68.79,3900.0,68.84,68.92,68.79,68.79,3900.0
2019-09-04 10:45:00,68.78,68.82,68.71,68.75,5750.0,68.78,68.82,68.71,68.75,5750.0
2019-09-04 10:50:00,68.8,68.85,68.77,68.8,5524.0,68.8,68.85,68.77,68.8,5524.0
2019-09-04 10:55:00,68.8,68.94,68.79,68.94,12403.0,68.8,68.94,68.79,68.94,12403.0
2019-09-04 11:00:00,68.97,69.03,68.93,69.03,6819.0,68.97,69.03,68.93,69.03,6819.0
2019-09-04 11:05:00,69.02,69.02,68.93,68.94,4049.0,69.02,69.02,68.93,68.94,4049.0
2019-09-04 11:10:00,68.95,68.95,68.85,68.87,5479.0,68.95,68.95,68.85,68.87,5479.0
2019-09-04 11:15:00,68.86,68.88,68.82,68.82,3050.0,68.86,68.88,68.82,68.82,3050.0
2019-09-04 11:20:00,68.83,68.94,68.83,68.9,5989.0,68.83,68.94,68.83,68.9,5989.0
2019-09-04 11:25:00,68.9,68.97,68.87,68.94,9732.0,68.9,68.97,68.87,68.94,9732.0
2019-09-04 11:30:00,68.92,68.98,68.89,68.95,10425.0,68.92,68.98,68.89,68.95,10425.0
2019-09-04 11:35:00,68.95,68.98,68.88,68.93,14074.0,68.95,68.98,68.88,68.93,14074.0
2019-09-04 11:40:00,68.93,68.99,68.92,68.98,4407.0,68.93,68.99,68.92,68.98,4407.0
2019-09-04 11:45:00,68.99,68.99,68.91,68.93,7200.0,68.99,68.99,68.91,68.93,7200.0
2019-09-04 11:50:00,68.93,68.94,68.82,68.83,12483.0,68.93,68.94,68.82,68.83,12483.0
2019-09-04 11:55:00,68.83,68.85,68.78,68.8,6375.0,68.83,68.85,68.78,68.8,6375.0
2019-09-04 12:00:00,68.78,68.88,68.78,68.84,6377.0,68.78,68.88,68.78,68.84,6377.0
2019-09-04 12:05:00,68.82,68.86,68.81,68.81,3607.0,68.82,68.86,68.81,68.81,3607.0
2019-09-04 12:10:00,68.79,68.8,68.75,68.76,5812.0,68.79,68.8,68.75,68.76,5812.0
2019-09-04 12:15:00,68.77,68.77,68.69,68.71,8345.0,68.77,68.77,68.69,68.71,8345.0
2019-09-04 12:20:00,68.7,68.7,68.64,68.66,4400.0,68.7,68.7,68.64,68.66,4400.0
2019-09-04 12:25:00,68.65,68.69,68.6,68.6,5155.0,68.65,68.69,68.6,68.6,5155.0
2019-09-04 12:30:00,68.61,68.67,68.54,68.54,7347.0,68.61,68.67,68.54,68.54,7347.0
2019-09-04 12:35:00,68.59,68.68,68.58,68.6,21272.0,68.59,68.68,68.58,68.6,21272.0
2019-09-04 12:40:00,68.58,68.59,68.4,68.5,40370.0,68.58,68.59,68.4,68.5,40370.0
2019-09-04 12:45:00,68.5,68.66,68.47,68.64,20050.0,68.5,68.66,68.47,68.64,20050.0
2019-09-04 12:50:00,68.65,68.67,68.59,68.61,11500.0,68.65,68.67,68.59,68.61,11500.0
2019-09-04 12:55:00,68.61,68.67,68.42,68.43,18519.0,68.61,68.67,68.42,68.43,18519.0
2019-09-04 13:00:00,68.44,68.54,68.38,68.38,16935.0,68.44,68.54,68.38,68.38,16935.0
2019-09-04 13:05:00,68.4,68.47,68.39,68.42,4600.0,68.4,68.47,68.39,68.42,4600.0
2019-09-04 13:10:00,68.43,68.44,68.39,68.4,4631.0,68.43,68.44,68.39,68.4,4631.0
2019-09-04 13:15:00,68.41,68.41,68.33,68.38,4612.0,68.41,68.41,68.33,68.38,4612.0
2019-09-04 13:20:00,68.37,68.42,68.37,68.39,3500.0,68.37,68.42,68.37,68.39,3500.0
2019-09-04 13:25:00,68.42,68.42,68.37,68.37,4400.0,68.42,68.42,68.37,68.37,4400.0
2019-09-04 13:30:00,68.38,68.5,68.38,68.43,9482.0,68.38,68.5,68.38,68.43,9482.0
2019-09-04 13:35:00,68.45,68.46,68.39,68.42,10220.0,68.45,68.46,68.39,68.42,10220.0
2019-09-04 13:40:00,68.4,68.43,68.36,68.41,4100.0,68.4,68.43,68.36,68.41,4100.0
2019-09-04 13:45:00,68.42,68.42,68.33,68.35,5048.0,68.42,68.42,68.33,68.35,5048.0
2019-09-04 13:50:00,68.35,68.39,68.3,68.34,8253.0,68.35,68.39,68.3,68.34,8253.0
2019-09-04 13:55:00,68.34,68.39,68.32,68.37,4211.0,68.34,68.39,68.32,68.37,4211.0
2019-09-04 14:00:00,68.35,68.41,68.31,68.39,5971.0,68.35,68.41,68.31,68.39,5971.0
2019-09-04 14:05:00,68.39,68.4,68.29,68.31,6450.0,68.39,68.4,68.29,68.31,6450.0
2019-09-04 14:10:00,68.3,68.32,68.22,68.26,5631.0,68.3,68.32,68.22,68.26,5631.0
2019-09-04 14:15:00,68.25,68.29,68.22,68.26,5000.0,68.25,68.29,68.22,68.26,5000.0
2019-09-04 14:20:00,68.25,68.29,68.21,68.28,8270.0,68.25,68.29,68.21,68.28,8270.0
2019-09-04 14:25:00,68.28,68.37,68.24,68.36,16555.0,68.28,68.37,68.24,68.36,16555.0
2019-09-04 14:30:00,68.35,68.41,68.35,68.4,6538.0,68.35,68.41,68.35,68.4,6538.0
2019-09-04 14:35:00,68.41,68.41,68.34,68.36,5900.0,68.41,68.41,68.34,68.36,5900.0
2019-09-04 14:40:00,68.35,68.41,68.35,68.39,4139.0,68.35,68.41,68.35,68.39,4139.0
2019-09-04 14:45:00,68.39,68.45,68.38,68.43,2200.0,68.39,68.45,68.38,68.43,2200.0
2019-09-04 14:50:00,68.43,68.44,68.39,68.42,5152.0,68.43,68.44,68.39,68.42,5152.0
2019-09-04 14:55:00,68.43,68.46,68.4,68.4,3849.0,68.43,68.46,68.4,68.4,3849.0
2019-09-04 15:00:00,68.41,68.43,68.41,68.42,3855.0,68.41,68.43,68.41,68.42,3855.0
2019-09-04 15:05:00,68.42,68.46,68.4,68.45,7542.0,68.42,68.46,68.4,68.45,7542.0
2019-09-04 15:10:00,68.46,68.49,68.39,68.48,10553.0,68.46,68.49,68.39,68.48,10553.0
2019-09-04 15:15:00,68.48,68.48,68.39,68.42,5168.0,68.48,68.48,68.39,68.42,5168.0
2019-09-04 15:20:00,68.42,68.44,68.39,68.41,7337.0,68.42,68.44,68.39,68.41,7337.0
2019-09-04 15:25:00,68.41,68.49,68.41,68.49,7937.0,68.41,68.49,68.41,68.49,7937.0
2019-09-04 15:30:00,68.5,68.58,68.48,68.56,10240.0,68.5,68.58,68.48,68.56,10240.0
2019-09-04 15:35:00,68.56,68.58,68.52,68.56,12350.0,68.56,68.58,68.52,68.56,12350.0
2019-09-04 15:40:00,68.56,68.61,68.56,68.56,9319.0,68.56,68.61,68.56,68.56,9319.0
2019-09-04 15:45:00,68.56,68.58,68.51,68.53,27329.0,68.56,68.58,68.51,68.53,27329.0
2019-09-04 15:50:00,68.53,68.57,68.49,68.57,29591.0,68.53,68.57,68.49,68.57,29591.0
2019-09-04 15:55:00,68.56,68.57,68.46,68.5,64928.0,68.56,68.57,68.46,68.5,64928.0
2019-09-05 09:30:00,69.5,69.71,68.85,69.62,28991.0,69.5,69.71,68.85,69.62,28991.0
2019-09-05 09:35:00,69.62,69.93,69.62,69.89,20622.0,69.62,69.93,69.62,69.89,20622.0
2019-09-05 09:40:00,69.9,69.92,69.66,69.78,10500.0,69.9,69.92,69.66,69.78,10500.0
2019-09-05 09:45:00,69.81,70.01,69.75,69.94,17585.0,69.81,70.01,69.75,69.94,17585.0
2019-09-05 09:50:00,69.99,70.01,69.81,69.97,9012.0,69.99,70.01,69.81,69.97,9012.0
2019-09-05 09:55:00,69.95,70.09,69.91,69.98,7449.0,69.95,70.09,69.91,69.98,7449.0
2019-09-05 10:00:00,70.04,70.42,70.02,70.34,14643.0,70.04,70.42,70.02,70.34,14643.0
2019-09-05 10:05:00,70.26,70.43,70.21,70.39,6853.0,70.26,70.43,70.21,70.39,6853.0
2019-09-05 10:10:00,70.44,70.44,70.25,70.38,6896.0,70.44,70.44,70.25,70.38,6896.0
2019-09-05 10:15:00,70.35,70.72,70.33,70.65,15112.0,70.35,70.72,70.33,70.65,15112.0
2019-09-05 10:20:00,70.64,70.64,70.48,70.49,5400.0,70.64,70.64,70.48,70.49,5400.0
2019-09-05 10:25:00,70.53,70.63,70.48,70.54,11489.0,70.53,70.63,70.48,70.54,11489.0
2019-09-05 10:30:00,70.5,70.83,70.5,70.83,10243.0,70.5,70.83,70.5,70.83,10243.0
2019-09-05 10:35:00,70.78,70.9,70.72,70.72,20653.0,70.78,70.9,70.72,70.72,20653.0
2019-09-05 10:40:00,70.68,70.68,70.48,70.52,7423.0,70.68,70.68,70.48,70.52,7423.0
2019-09-05 10:45:00,70.52,70.61,70.49,70.5,10389.0,70.52,70.61,70.49,70.5,10389.0
2019-09-05 10:50:00,70.52,70.64,70.51,70.64,13268.0,70.52,70.64,70.51,70.64,13268.0
2019-09-05 10:55:00,70.68,70.73,70.59,70.61,19100.0,70.68,70.73,70.59,70.61,19100.0
2019-09-05 11:00:00,70.64,70.74,70.57,70.66,19704.0,70.64,70.74,70.57,70.66,19704.0
2019-09-05 11:05:00,70.66,70.69,70.53,70.53,11955.0,70.66,70.69,70.53,70.53,11955.0
2019-09-05 11:10:00,70.55,70.58,70.37,70.46,8779.0,70.55,70.58,70.37,70.46,8779.0
2019-09-05 11:15:00,70.45,70.5,70.35,70.36,6053.0,70.45,70.5,70.35,70.36,6053.0
2019-09-05 11:20:00,70.36,70.38,70.3,70.33,10352.0,70.36,70.38,70.3,70.33,10352.0
2019-09-05 11:25:00,70.3,70.35,70.29,70.31,6491.0,70.3,70.35,70.29,70.31,6491.0
2019-09-05 11:30:00,70.34,70.35,70.17,70.28,11603.0,70.34,70.35,70.17,70.28,11603.0
2019-09-05 11:35:00,70.29,70.34,70.13,70.19,9925.0,70.29,70.34,70.13,70.19,9925.0
2019-09-05 11:40:00,70.19,70.29,70.19,70.26,2600.0,70.19,70.29,70.19,70.26,2600.0
2019-09-05 11:45:00,70.23,70.23,70.1,70.17,5745.0,70.23,70.23,70.1,70.17,5745.0
2019-09-05 11:50:00,70.13,70.17,70.06,70.1,3365.0,70.13,70.17,70.06,70.1,3365.0
2019-09-05 11:55:00,70.1,70.14,70.07,70.07,6092.0,70.1,70.14,70.07,70.07,6092.0
2019-09-05 12:00:00,70.05,70.13,70.03,70.1,8377.0,70.05,70.13,70.03,70.1,8377.0
2019-09-05 12:05:00,70.09,70.09,69.99,70.03,5291.0,70.09,70.09,69.99,70.03,5291.0
2019-09-05 12:10:00,70.0,70.09,70.0,70.05,7842.0,70.0,70.09,70.0,70.05,7842.0
2019-09-05 12:15:00,70.1,70.12,70.08,70.11,3097.0,70.1,70.12,70.08,70.11,3097.0
2019-09-05 12:20:00,70.1,70.1,70.01,70.08,8979.0,70.1,70.1,70.01,70.08,8979.0
2019-09-05 12:25:00,70.1,70.24,70.09,70.24,12433.0,70.1,70.24,70.09,70.24,12433.0
2019-09-05 12:30:00,70.23,70.34,70.22,70.34,8832.0,70.23,70.34,70.22,70.34,8832.0
2019-09-05 12:35:00,70.34,70.4,70.34,70.36,7629.0,70.34,70.4,70.34,70.36,7629.0
2019-09-05 12:40:00,70.36,70.37,70.3,70.3,4859.0,70.36,70.37,70.3,70.3,4859.0
2019-09-05 12:45:00,70.31,70.4,70.31,70.37,7527.0,70.31,70.4,70.31,70.37,7527.0
2019-09-05 12:50:00,70.38,70.48,70.38,70.47,5605.0,70.38,70.48,70.38,70.47,5605.0
2019-09-05 12:55:00,70.47,70.51,70.44,70.51,7284.0,70.47,70.51,70.44,70.51,7284.0
2019-09-05 13:00:00,70.51,70.53,70.35,70.4,6467.0,70.51,70.53,70.35,70.4,6467.0
2019-09-05 13:05:00,70.41,70.44,70.37,70.44,9645.0,70.41,70.44,70.37,70.44,9645.0
2019-09-05 13:10:00,70.43,70.43,70.32,70.35,7043.0,70.43,70.43,70.32,70.35,7043.0
2019-09-05 13:15:00,70.33,70.39,70.32,70.33,6258.0,70.33,70.39,70.32,70.33,6258.0
2019-09-05 13:20:00,70.32,70.34,70.28,70.28,3092.0,70.32,70.34,70.28,70.28,3092.0
2019-09-05 13:25:00,70.28,70.32,70.25,70.26,3834.0,70.28,70.32,70.25,70.26,3834.0
2019-09-05 13:30:00,70.26,70.27,70.15,70.17,7547.0,70.26,70.27,70.15,70.17,7547.0
2019-09-05 13:35:00,70.13,70.16,70.12,70.14,2913.0,70.13,70.16,70.12,70.14,2913.0
2019-09-05 13:40:00,70.14,70.16,70.08,70.12,9005.0,70.14,70.16,70.08,70.12,9005.0
2019-09-05 13:45:00,70.14,70.15,70.09,70.09,5292.0,70.14,70.15,70.09,70.09,5292.0
2019-09-05 13:50:00,70.08,70.22,70.08,70.19,6126.0,70.08,70.22,70.08,70.19,6126.0
2019-09-05 13:55:00,70.17,70.2,70.12,70.16,13876.0,70.17,70.2,70.12,70.16,13876.0
2019-09-05 14:00:00,70.15,70.17,70.07,70.13,6244.0,70.15,70.17,70.07,70.13,6244.0
2019-09-05 14:05:00,70.12,70.22,70.12,70.21,3236.0,70.12,70.22,70.12,70.21,3236.0
2019-09-05 14:10:00,70.22,70.32,70.22,70.31,6731.0,70.22,70.32,70.22,70.31,6731.0
2019-09-05 14:15:00,70.32,70.44,70.31,70.41,7793.0,70.32,70.44,70.31,70.41,7793.0
2019-09-05 14:20:00,70.4,70.4,70.3,70.31,8987.0,70.4,70.4,70.3,70.31,8987.0
2019-09-05 14:25:00,70.37,70.46,70.37,70.44,7308.0,70.37,70.46,70.37,70.44,7308.0
2019-09-05 14:30:00,70.44,70.45,70.4,70.42,7796.0,70.44,70.45,70.4,70.42,7796.0
2019-09-05 14:35:00,70.42,70.44,70.35,70.41,8745.0,70.42,70.44,70.35,70.41,8745.0
2019-09-05 14:40:00,70.42,70.55,70.42,70.55,15032.0,70.42,70.55,70.42,70.55,15032.0
2019-09-05 14:45:00,70.55,70.64,70.52,70.59,12766.0,70.55,70.64,70.52,70.59,12766.0
2019-09-05 14:50:00,70.59,70.65,70.56,70.57,14076.0,70.59,70.65,70.56,70.57,14076.0
2019-09-05 14:55:00,70.57,70.65,70.57,70.64,9640.0,70.57,70.65,70.57,70.64,9640.0
2019-09-05 15:00:00,70.62,70.7,70.61,70.64,22224.0,70.62,70.7,70.61,70.64,22224.0
2019-09-05 15:05:00,70.65,70.67,70.63,70.66,9895.0,70.65,70.67,70.63,70.66,9895.0
2019-09-05 15:10:00,70.66,70.71,70.62,70.7,18894.0,70.66,70.71,70.62,70.7,18894.0
2019-09-05 15:15:00,70.69,70.77,70.68,70.75,21327.0,70.69,70.77,70.68,70.75,21327.0
2019-09-05 15:20:00,70.76,70.77,70.65,70.69,26964.0,70.76,70.77,70.65,70.69,26964.0
2019-09-05 15:25:00,70.7,70.72,70.65,70.68,13540.0,70.7,70.72,70.65,70.68,13540.0
2019-09-05 15:30:00,70.69,70.79,70.68,70.79,14086.0,70.69,70.79,70.68,70.79,14086.0
2019-09-05 15:35:00,70.79,70.81,70.73,70.74,20093.0,70.79,70.81,70.73,70.74,20093.0
2019-09-05 15:40:00,70.74,70.76,70.68,70.69,18485.0,70.74,70.76,70.68,70.69,18485.0
2019-09-05 15:45:00,70.68,70.69,70.61,70.61,17729.0,70.68,70.69,70.61,70.61,17729.0
2019-09-05 15:50:00,70.62,70.65,70.55,70.64,33577.0,70.62,70.65,70.55,70.64,33577.0
2019-09-05 15:55:00,70.64,70.68,70.56,70.61,72148.0,70.64,70.68,70.56,70.61,72148.0
2019-09-06 09:30:00,70.6,70.6,70.32,70.45,35074.0,70.6,70.6,70.32,70.45,35074.0
2019-09-06 09:35:00,70.45,70.48,70.12,70.12,130768.0,70.45,70.48,70.12,70.12,130768.0
2019-09-06 09:40:00,70.19,70.51,70.19,70.34,50760.0,70.19,70.51,70.19,70.34,50760.0
2019-09-06 09:45:00,70.38,70.73,70.27,70.67,13859.0,70.38,70.73,70.27,70.67,13859.0
2019-09-06 09:50:00,70.69,70.72,70.59,70.64,8609.0,70.69,70.72,70.59,70.64,8609.0
2019-09-06 09:55:00,70.63,70.67,70.49,70.54,13685.0,70.63,70.67,70.49,70.54,13685.0
2019-09-06 10:00:00,70.6,70.75,70.58,70.75,6535.0,70.6,70.75,70.58,70.75,6535.0
2019-09-06 10:05:00,70.75,70.8,70.69,70.74,9422.0,70.75,70.8,70.69,70.74,9422.0
2019-09-06 10:10:00,70.75,70.78,70.63,70.64,9902.0,70.75,70.78,70.63,70.64,9902.0
2019-09-06 10:15:00,70.65,70.69,70.62,70.65,10095.0,70.65,70.69,70.62,70.65,10095.0
2019-09-06 10:20:00,70.66,70.77,70.62,70.77,7238.0,70.66,70.77,70.62,70.77,7238.0
2019-09-06 10:25:00,70.79,70.91,70.78,70.89,7247.0,70.79,70.91,70.78,70.89,7247.0
2019-09-06 10:30:00,70.91,70.93,70.74,70.79,11856.0,70.91,70.93,70.74,70.79,11856.0
2019-09-06 10:35:00,70.81,70.83,70.76,70.83,8822.0,70.81,70.83,70.76,70.83,8822.0
2019-09-06 10:40:00,70.81,70.91,70.75,70.91,7674.0,70.81,70.91,70.75,70.91,7674.0
2019-09-06 10:45:00,70.9,70.93,70.88,70.89,5386.0,70.9,70.93,70.88,70.89,5386.0
2019-09-06 10:50:00,70.91,70.94,70.8,70.81,9689.0,70.91,70.94,70.8,70.81,9689.0
2019-09-06 10:55:00,70.8,70.81,70.69,70.81,8762.0,70.8,70.81,70.69,70.81,8762.0
2019-09-06 11:00:00,70.82,70.85,70.77,70.79,26300.0,70.82,70.85,70.77,70.79,26300.0
2019-09-06 11:05:00,70.8,70.87,70.78,70.81,6950.0,70.8,70.87,70.78,70.81,6950.0
2019-09-06 11:10:00,70.79,70.86,70.75,70.84,9700.0,70.79,70.86,70.75,70.84,9700.0
2019-09-06 11:15:00,70.84,70.87,70.78,70.87,9618.0,70.84,70.87,70.78,70.87,9618.0
2019-09-06 11:20:00,70.84,70.87,70.82,70.85,14910.0,70.84,70.87,70.82,70.85,14910.0
2019-09-06 11:25:00,70.87,70.91,70.83,70.85,8470.0,70.87,70.91,70.83,70.85,8470.0
2019-09-06 11:30:00,70.85,70.85,70.76,70.77,6271.0,70.85,70.85,70.76,70.77,6271.0
2019-09-06 11:35:00,70.78,70.82,70.76,70.77,2461.0,70.78,70.82,70.76,70.77,2461.0
2019-09-06 11:40:00,70.77,70.78,70.75,70.77,3583.0,70.77,70.78,70.75,70.77,3583.0
2019-09-06 11:45:00,70.76,70.76,70.71,70.72,3150.0,70.76,70.76,70.71,70.72,3150.0
2019-09-06 11:50:00,70.72,70.76,70.7,70.74,5212.0,70.72,70.76,70.7,70.74,5212.0
2019-09-06 11:55:00,70.73,70.73,70.67,70.67,5996.0,70.73,70.73,70.67,70.67,5996.0
2019-09-06 12:00:00,70.66,70.69,70.65,70.68,3075.0,70.66,70.69,70.65,70.68,3075.0
2019-09-06 12:05:00,70.68,70.74,70.68,70.71,4065.0,70.68,70.74,70.68,70.71,4065.0
2019-09-06 12:10:00,70.69,70.69,70.62,70.64,4349.0,70.69,70.69,70.62,70.64,4349.0
2019-09-06 12:15:00,70.64,70.66,70.63,70.64,29050.0,70.64,70.66,70.63,70.64,29050.0
2019-09-06 12:20:00,70.63,70.63,70.52,70.55,9990.0,70.63,70.63,70.52,70.55,9990.0
2019-09-06 12:25:00,70.56,70.58,70.46,70.46,7437.0,70.56,70.58,70.46,70.46,7437.0
2019-09-06 12:30:00,70.47,70.47,70.36,70.38,2714.0,70.47,70.47,70.36,70.38,2714.0
2019-09-06 12:35:00,70.38,70.44,70.33,70.42,6363.0,70.38,70.44,70.33,70.42,6363.0
2019-09-06 12:40:00,70.43,70.47,70.34,70.37,10449.0,70.43,70.47,70.34,70.37,10449.0
2019-09-06 12:45:00,70.36,70.36,70.23,70.28,5350.0,70.36,70.36,70.23,70.28,5350.0
2019-09-06 12:50:00,70.26,70.35,70.15,70.35,5912.0,70.26,70.35,70.15,70.35,5912.0
2019-09-06 12:55:00,70.34,70.38,70.31,70.36,8150.0,70.34,70.38,70.31,70.36,8150.0
2019-09-06 13:00:00,70.36,70.49,70.36,70.46,6226.0,70.36,70.49,70.36,70.46,6226.0
2019-09-06 13:05:00,70.45,70.49,70.42,70.42,5641.0,70.45,70.49,70.42,70.42,5641.0
2019-09-06 13:10:00,70.44,70.5,70.42,70.44,4748.0,70.44,70.5,70.42,70.44,4748.0
2019-09-06 13:15:00,70.45,70.47,70.44,70.47,5200.0,70.45,70.47,70.44,70.47,5200.0
2019-09-06 13:20:00,70.48,70.5,70.44,70.49,6367.0,70.48,70.5,70.44,70.49,6367.0
2019-09-06 13:25:00,70.5,70.51,70.46,70.51,5939.0,70.5,70.51,70.46,70.51,5939.0
2019-09-06 13:30:00,70.5,70.59,70.5,70.56,8092.0,70.5,70.59,70.5,70.56,8092.0
2019-09-06 13:35:00,70.56,70.6,70.54,70.58,4497.0,70.56,70.6,70.54,70.58,4497.0
2019-09-06 13:40:00,70.58,70.58,70.51,70.57,7433.0,70.58,70.58,70.51,70.57,7433.0
2019-09-06 13:45:00,70.55,70.56,70.51,70.53,4720.0,70.55,70.56,70.51,70.53,4720.0
2019-09-06 13:50:00,70.53,70.56,70.53,70.55,3695.0,70.53,70.56,70.53,70.55,3695.0
2019-09-06 13:55:00,70.55,70.58,70.52,70.54,5506.0,70.55,70.58,70.52,70.54,5506.0
2019-09-06 14:00:00,70.55,70.58,70.52,70.53,5366.0,70.55,70.58,70.52,70.53,5366.0
2019-09-06 14:05:00,70.52,70.54,70.5,70.53,3375.0,70.52,70.54,70.5,70.53,3375.0
2019-09-06 14:10:00,70.54,70.57,70.52,70.57,8289.0,70.54,70.57,70.52,70.57,8289.0
2019-09-06 14:15:00,70.58,70.58,70.47,70.49,6594.0,70.58,70.58,70.47,70.49,6594.0
2019-09-06 14:20:00,70.49,70.55,70.49,70.53,6977.0,70.49,70.55,70.49,70.53,6977.0
2019-09-06 14:25:00,70.54,70.63,70.54,70.63,3361.0,70.54,70.63,70.54,70.63,3361.0
2019-09-06 14:30:00,70.64,70.64,70.58,70.58,9958.0,70.64,70.64,70.58,70.58,9958.0
2019-09-06 14:35:00,70.57,70.65,70.52,70.52,56569.0,70.57,70.65,70.52,70.52,56569.0
2019-09-06 14:40:00,70.54,70.56,70.48,70.49,4442.0,70.54,70.56,70.48,70.49,4442.0
2019-09-06 14:45:00,70.49,70.52,70.45,70.48,5994.0,70.49,70.52,70.45,70.48,5994.0
2019-09-06 14:50:00,70.47,70.52,70.46,70.46,7052.0,70.47,70.52,70.46,70.46,7052.0
2019-09-06 14:55:00,70.46,70.46,70.37,70.38,6118.0,70.46,70.46,70.37,70.38,6118.0
2019-09-06 15:00:00,70.36,70.43,70.34,70.42,8957.0,70.36,70.43,70.34,70.42,8957.0
2019-09-06 15:05:00,70.42,70.44,70.36,70.39,8185.0,70.42,70.44,70.36,70.39,8185.0
2019-09-06 15:10:00,70.4,70.42,70.36,70.4,3113.0,70.4,70.42,70.36,70.4,3113.0
2019-09-06 15:15:00,70.41,70.41,70.38,70.38,7912.0,70.41,70.41,70.38,70.38,7912.0
2019-09-06 15:20:00,70.39,70.43,70.37,70.42,11481.0,70.39,70.43,70.37,70.42,11481.0
2019-09-06 15:25:00,70.42,70.47,70.4,70.46,16786.0,70.42,70.47,70.4,70.46,16786.0
2019-09-06 15:30:00,70.46,70.48,70.43,70.47,12923.0,70.46,70.48,70.43,70.47,12923.0
2019-09-06 15:35:00,70.45,70.45,70.36,70.36,9827.0,70.45,70.45,70.36,70.36,9827.0
2019-09-06 15:40:00,70.35,70.37,70.27,70.27,53946.0,70.35,70.37,70.27,70.27,53946.0
2019-09-06 15:45:00,70.28,70.29,70.12,70.14,20045.0,70.28,70.29,70.12,70.14,20045.0
2019-09-06 15:50:00,70.14,70.14,70.05,70.05,32785.0,70.14,70.14,70.05,70.05,32785.0
2019-09-06 15:55:00,70.02,70.03,69.89,70.03,80727.0,70.02,70.03,69.89,70.03,80727.0
2019-09-09 09:30:00,70.43,70.45,69.98,69.98,32715.0,70.43,70.45,69.98,69.98,32715.0
2019-09-09 09:35:00,70.02,70.07,69.58,69.66,13013.0,70.02,70.07,69.58,69.66,13013.0
2019-09-09 09:40:00,69.66,69.7,69.45,69.47,15334.0,69.66,69.7,69.45,69.47,15334.0
2019-09-09 09:45:00,69.41,69.53,69.17,69.18,20081.0,69.41,69.53,69.17,69.18,20081.0
2019-09-09 09:50:00,69.2,69.25,69.05,69.15,12252.0,69.2,69.25,69.05,69.15,12252.0
2019-09-09 09:55:00,69.12,69.15,68.78,68.82,21146.0,69.12,69.15,68.78,68.82,21146.0
2019-09-09 10:00:00,68.82,69.01,68.72,68.74,13529.0,68.82,69.01,68.72,68.74,13529.0
2019-09-09 10:05:00,68.7,68.75,68.57,68.62,15914.0,68.7,68.75,68.57,68.62,15914.0
2019-09-09 10:10:00,68.6,68.67,68.56,68.65,6377.0,68.6,68.67,68.56,68.65,6377.0
2019-09-09 10:15:00,68.65,68.83,68.65,68.76,8829.0,68.65,68.83,68.65,68.76,8829.0
2019-09-09 10:20:00,68.74,68.76,68.56,68.76,8826.0,68.74,68.76,68.56,68.76,8826.0
2019-09-09 10:25:00,68.77,68.89,68.67,68.87,5450.0,68.77,68.89,68.67,68.87,5450.0
2019-09-09 10:30:00,68.84,68.9,68.71,68.84,9578.0,68.84,68.9,68.71,68.84,9578.0
2019-09-09 10:35:00,68.88,68.97,68.79,68.79,6340.0,68.88,68.97,68.79,68.79,6340.0
2019-09-09 10:40:00,68.82,68.84,68.7,68.73,6027.0,68.82,68.84,68.7,68.73,6027.0
2019-09-09 10:45:00,68.69,68.78,68.68,68.71,20271.0,68.69,68.78,68.68,68.71,20271.0
2019-09-09 10:50:00,68.72,68.8,68.69,68.79,22486.0,68.72,68.8,68.69,68.79,22486.0
2019-09-09 10:55:00,68.82,68.97,68.78,68.91,19539.0,68.82,68.97,68.78,68.91,19539.0
2019-09-09 11:00:00,68.91,68.97,68.86,68.91,7427.0,68.91,68.97,68.86,68.91,7427.0
2019-09-09 11:05:00,68.88,68.93,68.68,68.72,11450.0,68.88,68.93,68.68,68.72,11450.0
2019-09-09 11:10:00,68.72,68.76,68.56,68.74,11051.0,68.72,68.76,68.56,68.74,11051.0
2019-09-09 11:15:00,68.72,68.77,68.66,68.74,6880.0,68.72,68.77,68.66,68.74,6880.0
2019-09-09 11:20:00,68.71,68.73,68.63,68.63,5301.0,68.71,68.73,68.63,68.63,5301.0
2019-09-09 11:25:00,68.61,68.66,68.6,68.62,6875.0,68.61,68.66,68.6,68.62,6875.0
2019-09-09 11:30:00,68.63,68.69,68.6,68.66,5802.0,68.63,68.69,68.6,68.66,5802.0
2019-09-09 11:35:00,68.66,68.7,68.56,68.57,9208.0,68.66,68.7,68.56,68.57,9208.0
2019-09-09 11:40:00,68.54,68.61,68.49,68.59,9908.0,68.54,68.61,68.49,68.59,9908.0
2019-09-09 11:45:00,68.59,68.61,68.39,68.41,9429.0,68.59,68.61,68.39,68.41,9429.0
2019-09-09 11:50:00,68.41,68.47,68.39,68.41,10197.0,68.41,68.47,68.39,68.41,10197.0
2019-09-09 11:55:00,68.41,68.52,68.39,68.42,11435.0,68.41,68.52,68.39,68.42,11435.0
2019-09-09 12:00:00,68.44,68.51,68.44,68.49,10071.0,68.44,68.51,68.44,68.49,10071.0
2019-09-09 12:05:00,68.5,68.56,68.47,68.47,9156.0,68.5,68.56,68.47,68.47,9156.0
2019-09-09 12:10:00,68.47,68.47,68.15,68.17,11974.0,68.47,68.47,68.15,68.17,11974.0
2019-09-09 12:15:00,68.17,68.26,68.12,68.14,7604.0,68.17,68.26,68.12,68.14,7604.0
2019-09-09 12:20:00,68.12,68.17,68.08,68.14,7569.0,68.12,68.17,68.08,68.14,7569.0
2019-09-09 12:25:00,68.13,68.13,67.97,68.04,8227.0,68.13,68.13,67.97,68.04,8227.0
2019-09-09 12:30:00,68.01,68.05,67.97,68.0,12342.0,68.01,68.05,67.97,68.0,12342.0
2019-09-09 12:35:00,67.99,68.0,67.79,67.82,18423.0,67.99,68.0,67.79,67.82,18423.0
2019-09-09 12:40:00,67.83,67.98,67.83,67.96,4611.0,67.83,67.98,67.83,67.96,4611.0
2019-09-09 12:45:00,67.95,67.99,67.91,67.97,10112.0,67.95,67.99,67.91,67.97,10112.0
2019-09-09 12:50:00,67.97,68.14,67.97,68.14,5055.0,67.97,68.14,67.97,68.14,5055.0
2019-09-09 12:55:00,68.15,68.27,68.14,68.27,7464.0,68.15,68.27,68.14,68.27,7464.0
2019-09-09 13:00:00,68.27,68.33,68.19,68.32,4592.0,68.27,68.33,68.19,68.32,4592.0
2019-09-09 13:05:00,68.32,68.34,68.24,68.34,9835.0,68.32,68.34,68.24,68.34,9835.0
2019-09-09 13:10:00,68.38,68.47,68.35,68.4,4467.0,68.38,68.47,68.35,68.4,4467.0
2019-09-09 13:15:00,68.42,68.43,68.37,68.37,5992.0,68.42,68.43,68.37,68.37,5992.0
2019-09-09 13:20:00,68.35,68.36,68.28,68.28,5224.0,68.35,68.36,68.28,68.28,5224.0
2019-09-09 13:25:00,68.27,68.34,68.23,68.25,3800.0,68.27,68.34,68.23,68.25,3800.0
2019-09-09 13:30:00,68.27,68.28,68.21,68.28,4979.0,68.27,68.28,68.21,68.28,4979.0
2019-09-09 13:35:00,68.27,68.3,68.21,68.3,7899.0,68.27,68.3,68.21,68.3,7899.0
2019-09-09 13:40:00,68.31,68.32,68.25,68.27,10032.0,68.31,68.32,68.25,68.27,10032.0
2019-09-09 13:45:00,68.26,68.47,68.26,68.45,12964.0,68.26,68.47,68.26,68.45,12964.0
2019-09-09 13:50:00,68.46,68.47,68.41,68.42,6376.0,68.46,68.47,68.41,68.42,6376.0
2019-09-09 13:55:00,68.42,68.44,68.32,68.32,7342.0,68.42,68.44,68.32,68.32,7342.0
2019-09-09 14:00:00,68.32,68.47,68.32,68.46,13611.0,68.32,68.47,68.32,68.46,13611.0
2019-09-09 14:05:00,68.47,68.5,68.43,68.45,6750.0,68.47,68.5,68.43,68.45,6750.0
2019-09-09 14:10:00,68.45,68.45,68.28,68.32,10197.0,68.45,68.45,68.28,68.32,10197.0
2019-09-09 14:15:00,68.31,68.34,68.22,68.22,5984.0,68.31,68.34,68.22,68.22,5984.0
2019-09-09 14:20:00,68.21,68.22,68.16,68.19,9864.0,68.21,68.22,68.16,68.19,9864.0
2019-09-09 14:25:00,68.19,68.22,68.08,68.12,9766.0,68.19,68.22,68.08,68.12,9766.0
2019-09-09 14:30:00,68.12,68.21,68.07,68.17,10192.0,68.12,68.21,68.07,68.17,10192.0
2019-09-09 14:35:00,68.16,68.17,68.05,68.1,10414.0,68.16,68.17,68.05,68.1,10414.0
2019-09-09 14:40:00,68.12,68.16,68.08,68.1,6379.0,68.12,68.16,68.08,68.1,6379.0
2019-09-09 14:45:00,68.11,68.17,68.11,68.17,6779.0,68.11,68.17,68.11,68.17,6779.0
2019-09-09 14:50:00,68.17,68.17,68.03,68.03,7723.0,68.17,68.17,68.03,68.03,7723.0
2019-09-09 14:55:00,68.03,68.11,68.03,68.08,8827.0,68.03,68.11,68.03,68.08,8827.0
2019-09-09 15:00:00,68.08,68.25,68.02,68.18,12872.0,68.08,68.25,68.02,68.18,12872.0
2019-09-09 15:05:00,68.17,68.19,68.09,68.1,7299.0,68.17,68.19,68.09,68.1,7299.0
2019-09-09 15:10:00,68.09,68.22,68.09,68.2,11716.0,68.09,68.22,68.09,68.2,11716.0
2019-09-09 15:15:00,68.21,68.33,68.2,68.33,17092.0,68.21,68.33,68.2,68.33,17092.0
2019-09-09 15:20:00,68.32,68.32,68.25,68.26,7600.0,68.32,68.32,68.25,68.26,7600.0
2019-09-09 15:25:00,68.26,68.27,68.23,68.24,10373.0,68.26,68.27,68.23,68.24,10373.0
2019-09-09 15:30:00,68.25,68.26,68.13,68.16,19110.0,68.25,68.26,68.13,68.16,19110.0
2019-09-09 15:35:00,68.15,68.27,68.15,68.25,15360.0,68.15,68.27,68.15,68.25,15360.0
2019-09-09 15:40:00,68.26,68.27,68.16,68.23,20598.0,68.26,68.27,68.16,68.23,20598.0
2019-09-09 15:45:00,68.23,68.41,68.22,68.36,21879.0,68.23,68.41,68.22,68.36,21879.0
2019-09-09 15:50:00,68.36,68.48,68.36,68.45,28517.0,68.36,68.48,68.36,68.45,28517.0
2019-09-09 15:55:00,68.44,68.45,68.29,68.42,132294.0,68.44,68.45,68.29,68.42,132294.0
2019-09-10 09:30:00,67.86,68.3,66.97,66.97,26649.0,67.86,68.3,66.97,66.97,26649.0
2019-09-10 09:35:00,66.98,67.22,66.7,67.1,21735.0,66.98,67.22,66.7,67.1,21735.0
2019-09-10 09:40:00,67.19,67.19,66.61,66.65,12867.0,67.19,67.19,66.61,66.65,12867.0
2019-09-10 09:45:00,66.59,66.63,66.31,66.48,21881.0,66.59,66.63,66.31,66.48,21881.0
2019-09-10 09:50:00,66.47,66.48,66.12,66.2,19786.0,66.47,66.48,66.12,66.2,19786.0
2019-09-10 09:55:00,66.23,66.27,66.03,66.16,23474.0,66.23,66.27,66.03,66.16,23474.0
2019-09-10 10:00:00,66.14,66.28,66.08,66.14,13914.0,66.14,66.28,66.08,66.14,13914.0
2019-09-10 10:05:00,66.13,66.14,65.79,65.87,35850.0,66.13,66.14,65.79,65.87,35850.0
2019-09-10 10:10:00,65.85,66.08,65.79,66.08,33994.0,65.85,66.08,65.79,66.08,33994.0
2019-09-10 10:15:00,66.03,66.29,66.03,66.29,8441.0,66.03,66.29,66.03,66.29,8441.0
2019-09-10 10:20:00,66.29,66.51,66.17,66.45,14739.0,66.29,66.51,66.17,66.45,14739.0
2019-09-10 10:25:00,66.44,66.64,66.4,66.42,15166.0,66.44,66.64,66.4,66.42,15166.0
2019-09-10 10:30:00,66.47,66.47,66.27,66.36,10456.0,66.47,66.47,66.27,66.36,10456.0
2019-09-10 10:35:00,66.36,66.57,66.19,66.44,9905.0,66.36,66.57,66.19,66.44,9905.0
2019-09-10 10:40:00,66.42,66.53,66.38,66.43,10264.0,66.42,66.53,66.38,66.43,10264.0
2019-09-10 10:45:00,66.45,66.55,66.44,66.55,9932.0,66.45,66.55,66.44,66.55,9932.0
2019-09-10 10:50:00,66.58,66.61,66.43,66.5,7557.0,66.58,66.61,66.43,66.5,7557.0
2019-09-10 10:55:00,66.52,66.53,66.3,66.33,18084.0,66.52,66.53,66.3,66.33,18084.0
2019-09-10 11:00:00,66.37,66.47,66.25,66.27,27190.0,66.37,66.47,66.25,66.27,27190.0
2019-09-10 11:05:00,66.29,66.33,65.99,66.06,47678.0,66.29,66.33,65.99,66.06,47678.0
2019-09-10 11:10:00,66.05,66.06,65.83,65.83,15644.0,66.05,66.06,65.83,65.83,15644.0
2019-09-10 11:15:00,65.83,65.83,65.68,65.76,16356.0,65.83,65.83,65.68,65.76,16356.0
2019-09-10 11:20:00,65.72,65.78,65.63,65.66,13182.0,65.72,65.78,65.63,65.66,13182.0
2019-09-10 11:25:00,65.65,65.66,65.53,65.59,11074.0,65.65,65.66,65.53,65.59,11074.0
2019-09-10 11:30:00,65.58,65.65,65.47,65.57,23771.0,65.58,65.65,65.47,65.57,23771.0
2019-09-10 11:35:00,65.56,65.56,65.37,65.47,11835.0,65.56,65.56,65.37,65.47,11835.0
2019-09-10 11:40:00,65.51,65.53,65.33,65.33,12318.0,65.51,65.53,65.33,65.33,12318.0
2019-09-10 11:45:00,65.3,65.59,65.25,65.54,30020.0,65.3,65.59,65.25,65.54,30020.0
2019-09-10 11:50:00,65.56,65.8,65.56,65.7,18682.0,65.56,65.8,65.56,65.7,18682.0
2019-09-10 11:55:00,65.71,65.75,65.61,65.64,13418.0,65.71,65.75,65.61,65.64,13418.0
2019-09-10 12:00:00,65.63,65.74,65.57,65.59,9120.0,65.63,65.74,65.57,65.59,9120.0
2019-09-10 12:05:00,65.58,65.6,65.51,65.53,13461.0,65.58,65.6,65.51,65.53,13461.0
2019-09-10 12:10:00,65.52,65.59,65.47,65.57,6992.0,65.52,65.59,65.47,65.57,6992.0
2019-09-10 12:15:00,65.59,65.59,65.5,65.53,5534.0,65.59,65.59,65.5,65.53,5534.0
2019-09-10 12:20:00,65.54,65.82,65.53,65.78,15330.0,65.54,65.82,65.53,65.78,15330.0
2019-09-10 12:25:00,65.78,65.8,65.67,65.7,6635.0,65.78,65.8,65.67,65.7,6635.0
2019-09-10 12:30:00,65.74,65.83,65.72,65.82,6315.0,65.74,65.83,65.72,65.82,6315.0
2019-09-10 12:35:00,65.85,65.92,65.79,65.8,9372.0,65.85,65.92,65.79,65.8,9372.0
2019-09-10 12:40:00,65.8,65.92,65.8,65.92,6226.0,65.8,65.92,65.8,65.92,6226.0
2019-09-10 12:45:00,65.94,66.0,65.91,65.98,10731.0,65.94,66.0,65.91,65.98,10731.0
2019-09-10 12:50:00,65.97,66.1,65.95,66.01,13414.0,65.97,66.1,65.95,66.01,13414.0
2019-09-10 12:55:00,66.0,66.04,65.93,65.94,7826.0,66.0,66.04,65.93,65.94,7826.0
2019-09-10 13:00:00,65.96,66.07,65.92,65.92,12087.0,65.96,66.07,65.92,65.92,12087.0
2019-09-10 13:05:00,65.92,65.95,65.82,65.85,6661.0,65.92,65.95,65.82,65.85,6661.0
2019-09-10 13:10:00,65.85,65.87,65.78,65.78,10586.0,65.85,65.87,65.78,65.78,10586.0
2019-09-10 13:15:00,65.78,65.79,65.59,65.62,20815.0,65.78,65.79,65.59,65.62,20815.0
2019-09-10 13:20:00,65.6,65.65,65.58,65.6,15070.0,65.6,65.65,65.58,65.6,15070.0
2019-09-10 13:25:00,65.62,65.66,65.59,65.59,11496.0,65.62,65.66,65.59,65.59,11496.0
2019-09-10 13:30:00,65.58,65.64,65.55,65.59,11360.0,65.58,65.64,65.55,65.59,11360.0
2019-09-10 13:35:00,65.57,65.64,65.53,65.58,19794.0,65.57,65.64,65.53,65.58,19794.0
2019-09-10 13:40:00,65.57,65.57,65.45,65.45,7592.0,65.57,65.57,65.45,65.45,7592.0
2019-09-10 13:45:00,65.46,65.46,65.37,65.42,14503.0,65.46,65.46,65.37,65.42,14503.0
2019-09-10 13:50:00,65.48,65.61,65.46,65.58,26577.0,65.48,65.61,65.46,65.58,26577.0
2019-09-10 13:55:00,65.55,65.58,65.48,65.48,22853.0,65.55,65.58,65.48,65.48,22853.0
2019-09-10 14:00:00,65.5,65.51,65.36,65.4,11620.0,65.5,65.51,65.36,65.4,11620.0
2019-09-10 14:05:00,65.35,65.41,65.24,65.38,14586.0,65.35,65.41,65.24,65.38,14586.0
2019-09-10 14:10:00,65.37,65.42,65.28,65.28,13767.0,65.37,65.42,65.28,65.28,13767.0
2019-09-10 14:15:00,65.3,65.31,65.23,65.29,12432.0,65.3,65.31,65.23,65.29,12432.0
2019-09-10 14:20:00,65.31,65.31,65.24,65.25,4500.0,65.31,65.31,65.24,65.25,4500.0
2019-09-10 14:25:00,65.24,65.26,65.17,65.18,4642.0,65.24,65.26,65.17,65.18,4642.0
2019-09-10 14:30:00,65.18,65.26,65.18,65.25,14740.0,65.18,65.26,65.18,65.25,14740.0
2019-09-10 14:35:00,65.25,65.25,65.1,65.17,12757.0,65.25,65.25,65.1,65.17,12757.0
2019-09-10 14:40:00,65.19,65.21,65.16,65.18,12608.0,65.19,65.21,65.16,65.18,12608.0
2019-09-10 14:45:00,65.17,65.22,65.11,65.14,11916.0,65.17,65.22,65.11,65.14,11916.0
2019-09-10 14:50:00,65.14,65.22,65.12,65.22,11795.0,65.14,65.22,65.12,65.22,11795.0
2019-09-10 14:55:00,65.21,65.22,65.13,65.18,11868.0,65.21,65.22,65.13,65.18,11868.0
2019-09-10 15:00:00,65.19,65.2,65.16,65.19,14476.0,65.19,65.2,65.16,65.19,14476.0
2019-09-10 15:05:00,65.19,65.2,65.11,65.14,12947.0,65.19,65.2,65.11,65.14,12947.0
2019-09-10 15:10:00,65.15,65.16,65.09,65.1,18454.0,65.15,65.16,65.09,65.1,18454.0
2019-09-10 15:15:00,65.09,65.13,65.08,65.08,15415.0,65.09,65.13,65.08,65.08,15415.0
2019-09-10 15:20:00,65.08,65.11,65.04,65.07,21852.0,65.08,65.11,65.04,65.07,21852.0
2019-09-10 15:25:00,65.07,65.12,65.05,65.08,25174.0,65.07,65.12,65.05,65.08,25174.0
2019-09-10 15:30:00,65.08,65.23,65.05,65.21,32513.0,65.08,65.23,65.05,65.21,32513.0
2019-09-10 15:35:00,65.23,65.32,65.2,65.3,30947.0,65.23,65.32,65.2,65.3,30947.0
2019-09-10 15:40:00,65.3,65.38,65.26,65.38,29797.0,65.3,65.38,65.26,65.38,29797.0
2019-09-10 15:45:00,65.38,65.44,65.36,65.42,46935.0,65.38,65.44,65.36,65.42,46935.0
2019-09-10 15:50:00,65.42,65.54,65.42,65.54,71777.0,65.42,65.54,65.42,65.54,71777.0
2019-09-10 15:55:00,65.54,65.81,65.54,65.79,226153.0,65.54,65.81,65.54,65.79,226153.0
2019-09-11 09:30:00,65.83,65.99,65.31,65.46,50363.0,65.83,65.99,65.31,65.46,50363.0
2019-09-11 09:35:00,65.51,65.93,65.5,65.75,11025.0,65.51,65.93,65.5,65.75,11025.0
2019-09-11 09:40:00,65.74,65.75,65.52,65.55,8851.0,65.74,65.75,65.52,65.55,8851.0
2019-09-11 09:45:00,65.53,65.61,65.36,65.36,15411.0,65.53,65.61,65.36,65.36,15411.0
2019-09-11 09:50:00,65.41,65.51,65.28,65.39,14866.0,65.41,65.51,65.28,65.39,14866.0
2019-09-11 09:55:00,65.38,65.48,65.3,65.45,14433.0,65.38,65.48,65.3,65.45,14433.0
2019-09-11 10:00:00,65.41,65.56,65.29,65.53,9837.0,65.41,65.56,65.29,65.53,9837.0
2019-09-11 10:05:00,65.52,65.73,65.4,65.71,9616.0,65.52,65.73,65.4,65.71,9616.0
2019-09-11 10:10:00,65.74,65.95,65.63,65.93,12950.0,65.74,65.95,65.63,65.93,12950.0
2019-09-11 10:15:00,65.94,66.03,65.89,66.02,14293.0,65.94,66.03,65.89,66.02,14293.0
2019-09-11 10:20:00,66.05,66.1,65.94,66.09,23915.0,66.05,66.1,65.94,66.09,23915.0
2019-09-11 10:25:00,66.09,66.13,65.89,65.9,42518.0,66.09,66.13,65.89,65.9,42518.0
2019-09-11 10:30:00,65.85,66.02,65.85,65.98,9892.0,65.85,66.02,65.85,65.98,9892.0
2019-09-11 10:35:00,66.0,66.09,65.92,65.92,5302.0,66.0,66.09,65.92,65.92,5302.0
2019-09-11 10:40:00,65.93,65.93,65.78,65.81,9650.0,65.93,65.93,65.78,65.81,9650.0
2019-09-11 10:45:00,65.74,65.81,65.72,65.79,19745.0,65.74,65.81,65.72,65.79,19745.0
2019-09-11 10:50:00,65.8,65.82,65.64,65.64,11214.0,65.8,65.82,65.64,65.64,11214.0
2019-09-11 10:55:00,65.66,65.78,65.63,65.68,11730.0,65.66,65.78,65.63,65.68,11730.0
2019-09-11 11:00:00,65.71,65.79,65.69,65.78,4968.0,65.71,65.79,65.69,65.78,4968.0
2019-09-11 11:05:00,65.78,65.78,65.64,65.64,8435.0,65.78,65.78,65.64,65.64,8435.0
2019-09-11 11:10:00,65.59,65.62,65.5,65.53,9336.0,65.59,65.62,65.5,65.53,9336.0
2019-09-11 11:15:00,65.54,65.67,65.54,65.65,14630.0,65.54,65.67,65.54,65.65,14630.0
2019-09-11 11:20:00,65.67,65.93,65.67,65.93,10840.0,65.67,65.93,65.67,65.93,10840.0
2019-09-11 11:25:00,65.9,66.08,65.87,66.08,12340.0,65.9,66.08,65.87,66.08,12340.0
2019-09-11 11:30:00,66.09,66.14,65.99,66.05,16834.0,66.09,66.14,65.99,66.05,16834.0
2019-09-11 11:35:00,66.05,66.12,65.94,66.05,20873.0,66.05,66.12,65.94,66.05,20873.0
2019-09-11 11:40:00,66.06,66.11,66.0,66.06,5154.0,66.06,66.11,66.0,66.06,5154.0
2019-09-11 11:45:00,66.07,66.1,66.0,66.01,12300.0,66.07,66.1,66.0,66.01,12300.0
2019-09-11 11:50:00,66.02,66.08,65.93,66.08,4921.0,66.02,66.08,65.93,66.08,4921.0
2019-09-11 11:55:00,66.0,66.03,65.96,65.96,9549.0,66.0,66.03,65.96,65.96,9549.0
2019-09-11 12:00:00,65.96,66.06,65.95,66.02,15897.0,65.96,66.06,65.95,66.02,15897.0
2019-09-11 12:05:00,66.05,66.16,66.04,66.13,5500.0,66.05,66.16,66.04,66.13,5500.0
2019-09-11 12:10:00,66.12,66.19,66.1,66.16,28436.0,66.12,66.19,66.1,66.16,28436.0
2019-09-11 12:15:00,66.12,66.22,66.1,66.22,10300.0,66.12,66.22,66.1,66.22,10300.0
2019-09-11 12:20:00,66.22,66.33,66.22,66.24,9363.0,66.22,66.33,66.22,66.24,9363.0
2019-09-11 12:25:00,66.25,66.3,66.24,66.25,5344.0,66.25,66.3,66.24,66.25,5344.0
2019-09-11 12:30:00,66.27,66.38,66.25,66.25,28637.0,66.27,66.38,66.25,66.25,28637.0
2019-09-11 12:35:00,66.28,66.3,66.23,66.29,5700.0,66.28,66.3,66.23,66.29,5700.0
2019-09-11 12:40:00,66.28,66.29,66.16,66.18,5450.0,66.28,66.29,66.16,66.18,5450.0
2019-09-11 12:45:00,66.17,66.21,66.1,66.21,13638.0,66.17,66.21,66.1,66.21,13638.0
2019-09-11 12:50:00,66.21,66.21,66.08,66.16,37732.0,66.21,66.21,66.08,66.16,37732.0
2019-09-11 12:55:00,66.17,66.34,66.17,66.24,25995.0,66.17,66.34,66.17,66.24,25995.0
2019-09-11 13:00:00,66.25,66.28,66.2,66.23,4688.0,66.25,66.28,66.2,66.23,4688.0
2019-09-11 13:05:00,66.2,66.24,66.18,66.22,5350.0,66.2,66.24,66.18,66.22,5350.0
2019-09-11 13:10:00,66.22,66.3,66.22,66.3,5355.0,66.22,66.3,66.22,66.3,5355.0
2019-09-11 13:15:00,66.28,66.34,66.21,66.23,19914.0,66.28,66.34,66.21,66.23,19914.0
2019-09-11 13:20:00,66.23,66.23,66.07,66.07,16360.0,66.23,66.23,66.07,66.07,16360.0
2019-09-11 13:25:00,66.08,66.09,66.03,66.04,8337.0,66.08,66.09,66.03,66.04,8337.0
2019-09-11 13:30:00,66.05,66.08,65.97,65.98,10909.0,66.05,66.08,65.97,65.98,10909.0
2019-09-11 13:35:00,65.97,65.97,65.69,65.78,42821.0,65.97,65.97,65.69,65.78,42821.0
2019-09-11 13:40:00,65.79,65.82,65.6,65.71,32640.0,65.79,65.82,65.6,65.71,32640.0
2019-09-11 13:45:00,65.74,65.78,65.67,65.77,4500.0,65.74,65.78,65.67,65.77,4500.0
2019-09-11 13:50:00,65.75,65.76,65.61,65.64,14935.0,65.75,65.76,65.61,65.64,14935.0
2019-09-11 13:55:00,65.64,65.66,65.57,65.59,7856.0,65.64,65.66,65.57,65.59,7856.0
2019-09-11 14:00:00,65.62,65.62,65.45,65.45,19435.0,65.62,65.62,65.45,65.45,19435.0
2019-09-11 14:05:00,65.46,65.57,65.45,65.57,5450.0,65.46,65.57,65.45,65.57,5450.0
2019-09-11 14:10:00,65.56,65.57,65.44,65.46,3900.0,65.56,65.57,65.44,65.46,3900.0
2019-09-11 14:15:00,65.46,65.46,65.4,65.42,5600.0,65.46,65.46,65.4,65.42,5600.0
2019-09-11 14:20:00,65.4,65.45,65.35,65.43,5013.0,65.4,65.45,65.35,65.43,5013.0
2019-09-11 14:25:00,65.44,65.45,65.34,65.36,25859.0,65.44,65.45,65.34,65.36,25859.0
2019-09-11 14:30:00,65.35,65.38,65.26,65.27,4300.0,65.35,65.38,65.26,65.27,4300.0
2019-09-11 14:35:00,65.26,65.39,65.25,65.37,5290.0,65.26,65.39,65.25,65.37,5290.0
2019-09-11 14:40:00,65.36,65.46,65.36,65.41,6020.0,65.36,65.46,65.36,65.41,6020.0
2019-09-11 14:45:00,65.41,65.41,65.32,65.32,4684.0,65.41,65.41,65.32,65.32,4684.0
2019-09-11 14:50:00,65.34,65.34,65.27,65.3,8001.0,65.34,65.34,65.27,65.3,8001.0
2019-09-11 14:55:00,65.28,65.32,65.26,65.29,9450.0,65.28,65.32,65.26,65.29,9450.0
2019-09-11 15:00:00,65.31,65.41,65.29,65.41,8680.0,65.31,65.41,65.29,65.41,8680.0
2019-09-11 15:05:00,65.37,65.38,65.32,65.34,10694.0,65.37,65.38,65.32,65.34,10694.0
2019-09-11 15:10:00,65.34,65.39,65.31,65.31,11345.0,65.34,65.39,65.31,65.31,11345.0
2019-09-11 15:15:00,65.33,65.39,65.28,65.32,12377.0,65.33,65.39,65.28,65.32,12377.0
2019-09-11 15:20:00,65.31,65.43,65.31,65.39,11900.0,65.31,65.43,65.31,65.39,11900.0
2019-09-11 15:25:00,65.39,65.45,65.35,65.41,15339.0,65.39,65.45,65.35,65.41,15339.0
2019-09-11 15:30:00,65.41,65.47,65.38,65.4,23831.0,65.41,65.47,65.38,65.4,23831.0
2019-09-11 15:35:00,65.38,65.53,65.37,65.5,12190.0,65.38,65.53,65.37,65.5,12190.0
2019-09-11 15:40:00,65.5,65.52,65.47,65.48,13943.0,65.5,65.52,65.47,65.48,13943.0
2019-09-11 15:45:00,65.47,65.47,65.31,65.37,26764.0,65.47,65.47,65.31,65.37,26764.0
2019-09-11 15:50:00,65.38,65.47,65.36,65.47,35610.0,65.38,65.47,65.36,65.47,35610.0
2019-09-11 15:55:00,65.48,65.54,65.39,65.46,80667.0,65.48,65.54,65.39,65.46,80667.0
2019-09-12 09:30:00,65.78,66.51,65.78,66.43,37845.0,65.78,66.51,65.78,66.43,37845.0
2019-09-12 09:35:00,66.51,66.6,66.32,66.51,11582.0,66.51,66.6,66.32,66.51,11582.0
2019-09-12 09:40:00,66.52,66.83,66.35,66.36,15611.0,66.52,66.83,66.35,66.36,15611.0
2019-09-12 09:45:00,66.38,66.69,66.38,66.55,20705.0,66.38,66.69,66.38,66.55,20705.0
2019-09-12 09:50:00,66.57,66.63,66.41,66.62,20932.0,66.57,66.63,66.41,66.62,20932.0
2019-09-12 09:55:00,66.62,66.94,66.62,66.94,13993.0,66.62,66.94,66.62,66.94,13993.0
2019-09-12 10:00:00,67.03,67.13,66.81,66.84,20390.0,67.03,67.13,66.81,66.84,20390.0
2019-09-12 10:05:00,66.86,66.91,66.77,66.81,25474.0,66.86,66.91,66.77,66.81,25474.0
2019-09-12 10:10:00,66.8,67.32,66.71,67.04,32207.0,66.8,67.32,66.71,67.04,32207.0
2019-09-12 10:15:00,67.06,67.45,67.04,67.35,28533.0,67.06,67.45,67.04,67.35,28533.0
2019-09-12 10:20:00,67.35,67.47,67.24,67.29,11159.0,67.35,67.47,67.24,67.29,11159.0
2019-09-12 10:25:00,67.25,67.45,67.25,67.43,13633.0,67.25,67.45,67.25,67.43,13633.0
2019-09-12 10:30:00,67.44,67.59,67.43,67.44,16490.0,67.44,67.59,67.43,67.44,16490.0
2019-09-12 10:35:00,67.4,67.48,67.18,67.44,13845.0,67.4,67.48,67.18,67.44,13845.0
2019-09-12 10:40:00,67.43,67.55,67.21,67.22,21768.0,67.43,67.55,67.21,67.22,21768.0
2019-09-12 10:45:00,67.24,67.34,67.22,67.26,12899.0,67.24,67.34,67.22,67.26,12899.0
2019-09-12 10:50:00,67.25,67.27,66.69,66.79,19596.0,67.25,67.27,66.69,66.79,19596.0
2019-09-12 10:55:00,66.78,66.84,66.75,66.76,5442.0,66.78,66.84,66.75,66.76,5442.0
2019-09-12 11:00:00,66.75,66.75,66.58,66.59,7644.0,66.75,66.75,66.58,66.59,7644.0
2019-09-12 11:05:00,66.59,66.6,66.44,66.44,10318.0,66.59,66.6,66.44,66.44,10318.0
2019-09-12 11:10:00,66.43,66.59,66.43,66.58,10559.0,66.43,66.59,66.43,66.58,10559.0
2019-09-12 11:15:00,66.58,66.63,66.57,66.57,14334.0,66.58,66.63,66.57,66.57,14334.0
2019-09-12 11:20:00,66.56,66.68,66.54,66.67,7700.0,66.56,66.68,66.54,66.67,7700.0
2019-09-12 11:25:00,66.67,66.67,66.51,66.53,7975.0,66.67,66.67,66.51,66.53,7975.0
2019-09-12 11:30:00,66.54,66.58,66.46,66.48,5188.0,66.54,66.58,66.46,66.48,5188.0
2019-09-12 11:35:00,66.46,66.59,66.46,66.52,6100.0,66.46,66.59,66.46,66.52,6100.0
2019-09-12 11:40:00,66.54,66.58,66.48,66.55,2350.0,66.54,66.58,66.48,66.55,2350.0
2019-09-12 11:45:00,66.54,66.61,66.54,66.56,4622.0,66.54,66.61,66.54,66.56,4622.0
2019-09-12 11:50:00,66.56,66.7,66.56,66.68,4959.0,66.56,66.7,66.56,66.68,4959.0
2019-09-12 11:55:00,66.7,66.7,66.47,66.47,7200.0,66.7,66.7,66.47,66.47,7200.0
2019-09-12 12:00:00,66.45,66.45,66.28,66.32,14558.0,66.45,66.45,66.28,66.32,14558.0
2019-09-12 12:05:00,66.32,66.33,66.2,66.2,6281.0,66.32,66.33,66.2,66.2,6281.0
2019-09-12 12:10:00,66.22,66.27,66.2,66.25,6491.0,66.22,66.27,66.2,66.25,6491.0
2019-09-12 12:15:00,66.26,66.27,66.12,66.15,6086.0,66.26,66.27,66.12,66.15,6086.0
2019-09-12 12:20:00,66.17,66.18,66.1,66.12,6783.0,66.17,66.18,66.1,66.12,6783.0
2019-09-12 12:25:00,66.12,66.15,66.12,66.12,4390.0,66.12,66.15,66.12,66.12,4390.0
2019-09-12 12:30:00,66.15,66.26,66.14,66.23,7153.0,66.15,66.26,66.14,66.23,7153.0
2019-09-12 12:35:00,66.21,66.25,66.14,66.17,6925.0,66.21,66.25,66.14,66.17,6925.0
2019-09-12 12:40:00,66.16,66.19,66.15,66.17,5997.0,66.16,66.19,66.15,66.17,5997.0
2019-09-12 12:45:00,66.19,66.29,66.19,66.27,8100.0,66.19,66.29,66.19,66.27,8100.0
2019-09-12 12:50:00,66.27,66.27,66.22,66.24,7974.0,66.27,66.27,66.22,66.24,7974.0
2019-09-12 12:55:00,66.24,66.29,66.21,66.26,7013.0,66.24,66.29,66.21,66.26,7013.0
2019-09-12 13:00:00,66.28,66.39,66.24,66.38,12235.0,66.28,66.39,66.24,66.38,12235.0
2019-09-12 13:05:00,66.39,66.42,66.27,66.27,10326.0,66.39,66.42,66.27,66.27,10326.0
2019-09-12 13:10:00,66.26,66.28,66.21,66.21,6111.0,66.26,66.28,66.21,66.21,6111.0
2019-09-12 13:15:00,66.2,66.2,66.13,66.13,6258.0,66.2,66.2,66.13,66.13,6258.0
2019-09-12 13:20:00,66.14,66.16,66.12,66.16,8245.0,66.14,66.16,66.12,66.16,8245.0
2019-09-12 13:25:00,66.16,66.16,66.13,66.14,4963.0,66.16,66.16,66.13,66.14,4963.0
2019-09-12 13:30:00,66.14,66.24,66.13,66.24,9419.0,66.14,66.24,66.13,66.24,9419.0
2019-09-12 13:35:00,66.26,66.33,66.23,66.27,8685.0,66.26,66.33,66.23,66.27,8685.0
2019-09-12 13:40:00,66.26,66.33,66.24,66.33,14893.0,66.26,66.33,66.24,66.33,14893.0
2019-09-12 13:45:00,66.34,66.36,66.25,66.26,7750.0,66.34,66.36,66.25,66.26,7750.0
2019-09-12 13:50:00,66.25,66.3,66.24,66.27,7469.0,66.25,66.3,66.24,66.27,7469.0
2019-09-12 13:55:00,66.27,66.29,66.24,66.28,6998.0,66.27,66.29,66.24,66.28,6998.0
2019-09-12 14:00:00,66.28,66.29,66.2,66.23,5739.0,66.28,66.29,66.2,66.23,5739.0
2019-09-12 14:05:00,66.22,66.27,66.18,66.2,13767.0,66.22,66.27,66.18,66.2,13767.0
2019-09-12 14:10:00,66.23,66.3,66.22,66.23,5106.0,66.23,66.3,66.22,66.23,5106.0
2019-09-12 14:15:00,66.23,66.3,66.21,66.3,32163.0,66.23,66.3,66.21,66.3,32163.0
2019-09-12 14:20:00,66.31,66.32,66.23,66.25,11669.0,66.31,66.32,66.23,66.25,11669.0
2019-09-12 14:25:00,66.24,66.33,66.24,66.3,5952.0,66.24,66.33,66.24,66.3,5952.0
2019-09-12 14:30:00,66.3,66.4,66.29,66.39,4454.0,66.3,66.4,66.29,66.39,4454.0
2019-09-12 14:35:00,66.4,66.42,66.33,66.39,12624.0,66.4,66.42,66.33,66.39,12624.0
2019-09-12 14:40:00,66.39,66.45,66.37,66.41,7245.0,66.39,66.45,66.37,66.41,7245.0
2019-09-12 14:45:00,66.4,66.4,66.33,66.34,6370.0,66.4,66.4,66.33,66.34,6370.0
2019-09-12 14:50:00,66.34,66.36,66.3,66.31,4980.0,66.34,66.36,66.3,66.31,4980.0
2019-09-12 14:55:00,66.3,66.33,66.27,66.32,10378.0,66.3,66.33,66.27,66.32,10378.0
2019-09-12 15:00:00,66.33,66.33,66.2,66.2,11567.0,66.33,66.33,66.2,66.2,11567.0
2019-09-12 15:05:00,66.19,66.28,66.16,66.26,13596.0,66.19,66.28,66.16,66.26,13596.0
2019-09-12 15:10:00,66.25,66.27,66.22,66.26,12877.0,66.25,66.27,66.22,66.26,12877.0
2019-09-12 15:15:00,66.27,66.3,66.26,66.28,6697.0,66.27,66.3,66.26,66.28,6697.0
2019-09-12 15:20:00,66.27,66.34,66.24,66.31,21046.0,66.27,66.34,66.24,66.31,21046.0
2019-09-12 15:25:00,66.31,66.46,66.31,66.44,25711.0,66.31,66.46,66.31,66.44,25711.0
2019-09-12 15:30:00,66.45,66.51,66.41,66.47,31994.0,66.45,66.51,66.41,66.47,31994.0
2019-09-12 15:35:00,66.47,66.52,66.35,66.36,16532.0,66.47,66.52,66.35,66.36,16532.0
2019-09-12 15:40:00,66.35,66.36,66.28,66.3,26054.0,66.35,66.36,66.28,66.3,26054.0
2019-09-12 15:45:00,66.29,66.36,66.29,66.32,36027.0,66.29,66.36,66.29,66.32,36027.0
2019-09-12 15:50:00,66.31,66.32,66.22,66.23,39226.0,66.31,66.32,66.22,66.23,39226.0
2019-09-12 15:55:00,66.23,66.24,66.1,66.16,103417.0,66.23,66.24,66.1,66.16,103417.0
2019-09-13 09:30:00,66.14,67.04,65.7,65.94,23459.0,66.14,67.04,65.7,65.94,23459.0
2019-09-13 09:35:00,65.94,66.02,65.65,65.71,9828.0,65.94,66.02,65.65,65.71,9828.0
2019-09-13 09:40:00,65.74,66.35,65.62,66.35,13330.0,65.74,66.35,65.62,66.35,13330.0
2019-09-13 09:45:00,66.25,66.46,66.25,66.36,6054.0,66.25,66.46,66.25,66.36,6054.0
2019-09-13 09:50:00,66.36,66.47,66.35,66.37,5818.0,66.36,66.47,66.35,66.37,5818.0
2019-09-13 09:55:00,66.32,66.35,66.03,66.29,13037.0,66.32,66.35,66.03,66.29,13037.0
2019-09-13 10:00:00,66.29,66.37,66.09,66.13,11627.0,66.29,66.37,66.09,66.13,11627.0
2019-09-13 10:05:00,66.17,66.24,66.01,66.11,9185.0,66.17,66.24,66.01,66.11,9185.0
2019-09-13 10:10:00,66.12,66.3,66.11,66.24,10064.0,66.12,66.3,66.11,66.24,10064.0
2019-09-13 10:15:00,66.24,66.34,66.23,66.3,7450.0,66.24,66.34,66.23,66.3,7450.0
2019-09-13 10:20:00,66.35,66.37,66.2,66.2,9325.0,66.35,66.37,66.2,66.2,9325.0
2019-09-13 10:25:00,66.23,66.33,66.21,66.31,35208.0,66.23,66.33,66.21,66.31,35208.0
2019-09-13 10:30:00,66.33,66.35,66.21,66.26,13363.0,66.33,66.35,66.21,66.26,13363.0
2019-09-13 10:35:00,66.21,66.38,66.19,66.35,8687.0,66.21,66.38,66.19,66.35,8687.0
2019-09-13 10:40:00,66.34,66.37,66.23,66.36,9820.0,66.34,66.37,66.23,66.36,9820.0
2019-09-13 10:45:00,66.36,66.38,66.33,66.36,6925.0,66.36,66.38,66.33,66.36,6925.0
2019-09-13 10:50:00,66.34,66.36,66.28,66.28,9416.0,66.34,66.36,66.28,66.28,9416.0
2019-09-13 10:55:00,66.28,66.31,66.17,66.2,17604.0,66.28,66.31,66.17,66.2,17604.0
2019-09-13 11:00:00,66.21,66.33,66.21,66.33,35264.0,66.21,66.33,66.21,66.33,35264.0
2019-09-13 11:05:00,66.33,66.35,66.25,66.26,13384.0,66.33,66.35,66.25,66.26,13384.0
2019-09-13 11:10:00,66.25,66.29,66.18,66.18,7123.0,66.25,66.29,66.18,66.18,7123.0
2019-09-13 11:15:00,66.18,66.22,66.12,66.15,7492.0,66.18,66.22,66.12,66.15,7492.0
2019-09-13 11:20:00,66.15,66.15,66.06,66.07,5921.0,66.15,66.15,66.06,66.07,5921.0
2019-09-13 11:25:00,66.07,66.07,65.89,65.93,7443.0,66.07,66.07,65.89,65.93,7443.0
2019-09-13 11:30:00,65.92,65.96,65.89,65.92,9506.0,65.92,65.96,65.89,65.92,9506.0
2019-09-13 11:35:00,65.92,65.96,65.84,65.88,5830.0,65.92,65.96,65.84,65.88,5830.0
2019-09-13 11:40:00,65.87,65.87,65.79,65.81,4941.0,65.87,65.87,65.79,65.81,4941.0
2019-09-13 11:45:00,65.83,65.83,65.73,65.73,7449.0,65.83,65.83,65.73,65.73,7449.0
2019-09-13 11:50:00,65.77,65.84,65.72,65.73,6832.0,65.77,65.84,65.72,65.73,6832.0
2019-09-13 11:55:00,65.73,65.77,65.69,65.69,5900.0,65.73,65.77,65.69,65.69,5900.0
2019-09-13 12:00:00,65.67,65.84,65.67,65.84,18670.0,65.67,65.84,65.67,65.84,18670.0
2019-09-13 12:05:00,65.85,65.99,65.85,65.94,7193.0,65.85,65.99,65.85,65.94,7193.0
2019-09-13 12:10:00,65.95,65.98,65.88,65.98,5304.0,65.95,65.98,65.88,65.98,5304.0
2019-09-13 12:15:00,65.98,66.05,65.95,66.03,8621.0,65.98,66.05,65.95,66.03,8621.0
2019-09-13 12:20:00,66.02,66.02,65.92,65.93,10686.0,66.02,66.02,65.92,65.93,10686.0
2019-09-13 12:25:00,65.94,65.94,65.85,65.87,7423.0,65.94,65.94,65.85,65.87,7423.0
2019-09-13 12:30:00,65.85,65.91,65.82,65.91,7203.0,65.85,65.91,65.82,65.91,7203.0
2019-09-13 12:35:00,65.91,65.97,65.88,65.88,6050.0,65.91,65.97,65.88,65.88,6050.0
2019-09-13 12:40:00,65.87,65.94,65.85,65.88,6222.0,65.87,65.94,65.85,65.88,6222.0
2019-09-13 12:45:00,65.88,65.88,65.74,65.74,5087.0,65.88,65.88,65.74,65.74,5087.0
2019-09-13 12:50:00,65.73,65.87,65.68,65.83,22172.0,65.73,65.87,65.68,65.83,22172.0
2019-09-13 12:55:00,65.82,65.9,65.75,65.76,16706.0,65.82,65.9,65.75,65.76,16706.0
2019-09-13 13:00:00,65.77,65.8,65.71,65.73,3032.0,65.77,65.8,65.71,65.73,3032.0
2019-09-13 13:05:00,65.7,65.85,65.7,65.85,6358.0,65.7,65.85,65.7,65.85,6358.0
2019-09-13 13:10:00,65.83,65.85,65.78,65.81,4350.0,65.83,65.85,65.78,65.81,4350.0
2019-09-13 13:15:00,65.8,65.81,65.7,65.71,7358.0,65.8,65.81,65.7,65.71,7358.0
2019-09-13 13:20:00,65.7,65.7,65.6,65.68,5915.0,65.7,65.7,65.6,65.68,5915.0
2019-09-13 13:25:00,65.67,65.69,65.64,65.69,5429.0,65.67,65.69,65.64,65.69,5429.0
2019-09-13 13:30:00,65.68,65.74,65.66,65.73,5380.0,65.68,65.74,65.66,65.73,5380.0
2019-09-13 13:35:00,65.73,65.79,65.67,65.67,7523.0,65.73,65.79,65.67,65.67,7523.0
2019-09-13 13:40:00,65.67,65.68,65.54,65.56,7635.0,65.67,65.68,65.54,65.56,7635.0
2019-09-13 13:45:00,65.55,65.62,65.51,65.6,7060.0,65.55,65.62,65.51,65.6,7060.0
2019-09-13 13:50:00,65.6,65.63,65.52,65.55,9105.0,65.6,65.63,65.52,65.55,9105.0
2019-09-13 13:55:00,65.57,65.58,65.46,65.47,9692.0,65.57,65.58,65.46,65.47,9692.0
2019-09-13 14:00:00,65.48,65.52,65.46,65.5,9800.0,65.48,65.52,65.46,65.5,9800.0
2019-09-13 14:05:00,65.47,65.56,65.46,65.56,4999.0,65.47,65.56,65.46,65.56,4999.0
2019-09-13 14:10:00,65.55,65.55,65.49,65.52,6484.0,65.55,65.55,65.49,65.52,6484.0
2019-09-13 14:15:00,65.51,65.51,65.43,65.43,9352.0,65.51,65.51,65.43,65.43,9352.0
2019-09-13 14:20:00,65.44,65.51,65.37,65.48,13633.0,65.44,65.51,65.37,65.48,13633.0
2019-09-13 14:25:00,65.48,65.49,65.42,65.44,6337.0,65.48,65.49,65.42,65.44,6337.0
2019-09-13 14:30:00,65.44,65.53,65.44,65.5,8300.0,65.44,65.53,65.44,65.5,8300.0
2019-09-13 14:35:00,65.5,65.6,65.49,65.57,9640.0,65.5,65.6,65.49,65.57,9640.0
2019-09-13 14:40:00,65.57,65.66,65.56,65.61,8287.0,65.57,65.66,65.56,65.61,8287.0
2019-09-13 14:45:00,65.61,65.61,65.51,65.52,7650.0,65.61,65.61,65.51,65.52,7650.0
2019-09-13 14:50:00,65.51,65.66,65.51,65.64,10517.0,65.51,65.66,65.51,65.64,10517.0
2019-09-13 14:55:00,65.64,65.67,65.62,65.63,6856.0,65.64,65.67,65.62,65.63,6856.0
2019-09-13 15:00:00,65.63,65.63,65.54,65.59,12130.0,65.63,65.63,65.54,65.59,12130.0
2019-09-13 15:05:00,65.58,65.6,65.52,65.53,10690.0,65.58,65.6,65.52,65.53,10690.0
2019-09-13 15:10:00,65.52,65.61,65.52,65.53,14210.0,65.52,65.61,65.52,65.53,14210.0
2019-09-13 15:15:00,65.51,65.54,65.48,65.54,12817.0,65.51,65.54,65.48,65.54,12817.0
2019-09-13 15:20:00,65.54,65.54,65.46,65.54,10150.0,65.54,65.54,65.46,65.54,10150.0
2019-09-13 15:25:00,65.54,65.56,65.49,65.52,13433.0,65.54,65.56,65.49,65.52,13433.0
2019-09-13 15:30:00,65.51,65.57,65.49,65.57,14479.0,65.51,65.57,65.49,65.57,14479.0
2019-09-13 15:35:00,65.58,65.6,65.54,65.55,14118.0,65.58,65.6,65.54,65.55,14118.0
2019-09-13 15:40:00,65.55,65.61,65.54,65.61,21390.0,65.55,65.61,65.54,65.61,21390.0
2019-09-13 15:45:00,65.61,65.62,65.55,65.6,26764.0,65.61,65.62,65.55,65.6,26764.0
2019-09-13 15:50:00,65.61,65.67,65.6,65.66,39353.0,65.61,65.67,65.6,65.66,39353.0
2019-09-13 15:55:00,65.66,65.7,65.52,65.54,81091.0,65.66,65.7,65.52,65.54,81091.0
2019-09-16 09:30:00,64.92,65.37,64.26,64.67,50135.0,64.92,65.37,64.26,64.67,50135.0
2019-09-16 09:35:00,64.68,64.95,64.61,64.63,17703.0,64.68,64.95,64.61,64.63,17703.0
2019-09-16 09:40:00,64.66,65.3,64.57,65.26,26553.0,64.66,65.3,64.57,65.26,26553.0
2019-09-16 09:45:00,65.26,65.4,65.07,65.4,16035.0,65.26,65.4,65.07,65.4,16035.0
2019-09-16 09:50:00,65.41,65.42,65.21,65.21,12143.0,65.41,65.42,65.21,65.21,12143.0
2019-09-16 09:55:00,65.2,65.27,65.11,65.16,9411.0,65.2,65.27,65.11,65.16,9411.0
2019-09-16 10:00:00,65.15,65.19,64.95,65.13,12702.0,65.15,65.19,64.95,65.13,12702.0
2019-09-16 10:05:00,65.14,65.46,65.14,65.46,12628.0,65.14,65.46,65.14,65.46,12628.0
2019-09-16 10:10:00,65.48,65.53,65.29,65.29,10273.0,65.48,65.53,65.29,65.29,10273.0
2019-09-16 10:15:00,65.29,65.35,65.2,65.26,5886.0,65.29,65.35,65.2,65.26,5886.0
2019-09-16 10:20:00,65.22,65.28,65.11,65.14,13042.0,65.22,65.28,65.11,65.14,13042.0
2019-09-16 10:25:00,65.14,65.19,65.07,65.14,4633.0,65.14,65.19,65.07,65.14,4633.0
2019-09-16 10:30:00,65.08,65.1,65.0,65.07,17032.0,65.08,65.1,65.0,65.07,17032.0
2019-09-16 10:35:00,65.06,65.14,65.02,65.09,23478.0,65.06,65.14,65.02,65.09,23478.0
2019-09-16 10:40:00,65.09,65.16,65.04,65.12,12890.0,65.09,65.16,65.04,65.12,12890.0
2019-09-16 10:45:00,65.1,65.13,65.02,65.02,9161.0,65.1,65.13,65.02,65.02,9161.0
2019-09-16 10:50:00,65.0,65.06,64.97,64.98,9432.0,65.0,65.06,64.97,64.98,9432.0
2019-09-16 10:55:00,64.97,65.04,64.94,64.94,7790.0,64.97,65.04,64.94,64.94,7790.0
2019-09-16 11:00:00,64.94,64.96,64.82,64.92,6467.0,64.94,64.96,64.82,64.92,6467.0
2019-09-16 11:05:00,64.93,65.12,64.92,65.11,14320.0,64.93,65.12,64.92,65.11,14320.0
2019-09-16 11:10:00,65.11,65.13,65.08,65.09,7414.0,65.11,65.13,65.08,65.09,7414.0
2019-09-16 11:15:00,65.06,65.15,65.05,65.07,15359.0,65.06,65.15,65.05,65.07,15359.0
2019-09-16 11:20:00,65.06,65.11,65.05,65.07,6269.0,65.06,65.11,65.05,65.07,6269.0
2019-09-16 11:25:00,65.09,65.2,65.09,65.17,14862.0,65.09,65.2,65.09,65.17,14862.0
2019-09-16 11:30:00,65.15,65.18,65.09,65.09,11552.0,65.15,65.18,65.09,65.09,11552.0
2019-09-16 11:35:00,65.08,65.17,65.08,65.1,8400.0,65.08,65.17,65.08,65.1,8400.0
2019-09-16 11:40:00,65.12,65.12,65.01,65.05,13486.0,65.12,65.12,65.01,65.05,13486.0
2019-09-16 11:45:00,65.05,65.05,64.98,64.99,7715.0,65.05,65.05,64.98,64.99,7715.0
2019-09-16 11:50:00,64.97,65.07,64.97,65.06,11394.0,64.97,65.07,64.97,65.06,11394.0
2019-09-16 11:55:00,65.08,65.11,64.88,64.89,8781.0,65.08,65.11,64.88,64.89,8781.0
2019-09-16 12:00:00,64.88,64.96,64.88,64.96,8266.0,64.88,64.96,64.88,64.96,8266.0
2019-09-16 12:05:00,64.96,65.09,64.96,65.08,15938.0,64.96,65.09,64.96,65.08,15938.0
2019-09-16 12:10:00,65.1,65.13,65.07,65.1,12623.0,65.1,65.13,65.07,65.1,12623.0
2019-09-16 12:15:00,65.09,65.13,65.07,65.09,10667.0,65.09,65.13,65.07,65.09,10667.0
2019-09-16 12:20:00,65.11,65.19,65.1,65.16,11067.0,65.11,65.19,65.1,65.16,11067.0
2019-09-16 12:25:00,65.17,65.25,65.14,65.23,8162.0,65.17,65.25,65.14,65.23,8162.0
2019-09-16 12:30:00,65.24,65.27,65.14,65.16,44034.0,65.24,65.27,65.14,65.16,44034.0
2019-09-16 12:35:00,65.14,65.14,65.06,65.12,12449.0,65.14,65.14,65.06,65.12,12449.0
2019-09-16 12:40:00,65.12,65.14,65.01,65.09,8855.0,65.12,65.14,65.01,65.09,8855.0
2019-09-16 12:45:00,65.09,65.19,65.08,65.15,16512.0,65.09,65.19,65.08,65.15,16512.0
2019-09-16 12:50:00,65.14,65.18,65.11,65.16,32854.0,65.14,65.18,65.11,65.16,32854.0
2019-09-16 12:55:00,65.15,65.15,65.06,65.12,8381.0,65.15,65.15,65.06,65.12,8381.0
2019-09-16 13:00:00,65.12,65.16,65.08,65.08,23022.0,65.12,65.16,65.08,65.08,23022.0
2019-09-16 13:05:00,65.09,65.14,65.09,65.11,20278.0,65.09,65.14,65.09,65.11,20278.0
2019-09-16 13:10:00,65.1,65.11,65.05,65.11,6324.0,65.1,65.11,65.05,65.11,6324.0
2019-09-16 13:15:00,65.11,65.2,65.1,65.19,17849.0,65.11,65.2,65.1,65.19,17849.0
2019-09-16 13:20:00,65.21,65.3,65.21,65.29,9162.0,65.21,65.3,65.21,65.29,9162.0
2019-09-16 13:25:00,65.31,65.33,65.27,65.28,5920.0,65.31,65.33,65.27,65.28,5920.0
2019-09-16 13:30:00,65.28,65.34,65.28,65.34,8584.0,65.28,65.34,65.28,65.34,8584.0
2019-09-16 13:35:00,65.33,65.4,65.3,65.32,6971.0,65.33,65.4,65.3,65.32,6971.0
2019-09-16 13:40:00,65.33,65.34,65.26,65.28,6317.0,65.33,65.34,65.26,65.28,6317.0
2019-09-16 13:45:00,65.27,65.35,65.26,65.35,6776.0,65.27,65.35,65.26,65.35,6776.0
2019-09-16 13:50:00,65.36,65.38,65.29,65.36,22757.0,65.36,65.38,65.29,65.36,22757.0
2019-09-16 13:55:00,65.35,65.39,65.28,65.31,42272.0,65.35,65.39,65.28,65.31,42272.0
2019-09-16 14:00:00,65.32,65.32,65.23,65.24,66482.0,65.32,65.32,65.23,65.24,66482.0
2019-09-16 14:05:00,65.24,65.4,65.24,65.34,25401.0,65.24,65.4,65.24,65.34,25401.0
2019-09-16 14:10:00,65.34,65.42,65.32,65.4,39870.0,65.34,65.42,65.32,65.4,39870.0
2019-09-16 14:15:00,65.39,65.51,65.36,65.51,6896.0,65.39,65.51,65.36,65.51,6896.0
2019-09-16 14:20:00,65.52,65.77,65.5,65.65,15959.0,65.52,65.77,65.5,65.65,15959.0
2019-09-16 14:25:00,65.67,65.8,65.66,65.79,3501.0,65.67,65.8,65.66,65.79,3501.0
2019-09-16 14:30:00,65.77,65.78,65.69,65.71,5500.0,65.77,65.78,65.69,65.71,5500.0
2019-09-16 14:35:00,65.67,65.68,65.6,65.62,5150.0,65.67,65.68,65.6,65.62,5150.0
2019-09-16 14:40:00,65.63,65.64,65.55,65.59,6820.0,65.63,65.64,65.55,65.59,6820.0
2019-09-16 14:45:00,65.59,65.64,65.56,65.6,5200.0,65.59,65.64,65.56,65.6,5200.0
2019-09-16 14:50:00,65.6,65.65,65.57,65.61,5165.0,65.6,65.65,65.57,65.61,5165.0
2019-09-16 14:55:00,65.59,65.63,65.59,65.59,4700.0,65.59,65.63,65.59,65.59,4700.0
2019-09-16 15:00:00,65.59,65.65,65.58,65.61,7279.0,65.59,65.65,65.58,65.61,7279.0
2019-09-16 15:05:00,65.6,65.62,65.55,65.61,6363.0,65.6,65.62,65.55,65.61,6363.0
2019-09-16 15:10:00,65.61,65.7,65.61,65.69,5211.0,65.61,65.7,65.61,65.69,5211.0
2019-09-16 15:15:00,65.69,65.69,65.63,65.64,4544.0,65.69,65.69,65.63,65.64,4544.0
2019-09-16 15:20:00,65.64,65.64,65.55,65.57,8821.0,65.64,65.64,65.55,65.57,8821.0
2019-09-16 15:25:00,65.57,65.58,65.51,65.58,7834.0,65.57,65.58,65.51,65.58,7834.0
2019-09-16 15:30:00,65.58,65.68,65.56,65.63,10046.0,65.58,65.68,65.56,65.63,10046.0
2019-09-16 15:35:00,65.63,65.65,65.6,65.62,10438.0,65.63,65.65,65.6,65.62,10438.0
2019-09-16 15:40:00,65.61,65.62,65.55,65.6,10092.0,65.61,65.62,65.55,65.6,10092.0
2019-09-16 15:45:00,65.58,65.68,65.58,65.61,15274.0,65.58,65.68,65.58,65.61,15274.0
2019-09-16 15:50:00,65.61,65.65,65.56,65.62,22530.0,65.61,65.65,65.56,65.62,22530.0
2019-09-16 15:55:00,65.63,65.74,65.62,65.72,69675.0,65.63,65.74,65.62,65.72,69675.0
2019-09-17 09:30:00,65.91,66.23,65.58,66.13,19956.0,65.91,66.23,65.58,66.13,19956.0
2019-09-17 09:35:00,66.07,66.31,65.82,66.1,17021.0,66.07,66.31,65.82,66.1,17021.0
2019-09-17 09:40:00,66.13,66.38,66.11,66.19,4945.0,66.13,66.38,66.11,66.19,4945.0
2019-09-17 09:45:00,66.27,66.51,66.15,66.51,14496.0,66.27,66.51,66.15,66.51,14496.0
2019-09-17 09:50:00,66.54,66.54,66.35,66.39,10304.0,66.54,66.54,66.35,66.39,10304.0
2019-09-17 09:55:00,66.39,66.57,66.38,66.47,9994.0,66.39,66.57,66.38,66.47,9994.0
2019-09-17 10:00:00,66.47,66.49,66.38,66.48,14610.0,66.47,66.49,66.38,66.48,14610.0
2019-09-17 10:05:00,66.45,66.52,66.29,66.31,4256.0,66.45,66.52,66.29,66.31,4256.0
2019-09-17 10:10:00,66.33,66.43,66.29,66.42,7554.0,66.33,66.43,66.29,66.42,7554.0
2019-09-17 10:15:00,66.41,66.49,66.33,66.42,8095.0,66.41,66.49,66.33,66.42,8095.0
2019-09-17 10:20:00,66.41,66.48,66.33,66.34,5809.0,66.41,66.48,66.33,66.34,5809.0
2019-09-17 10:25:00,66.34,66.5,66.32,66.49,8746.0,66.34,66.5,66.32,66.49,8746.0
2019-09-17 10:30:00,66.47,66.71,66.46,66.62,11718.0,66.47,66.71,66.46,66.62,11718.0
2019-09-17 10:35:00,66.61,66.69,66.51,66.69,12974.0,66.61,66.69,66.51,66.69,12974.0
2019-09-17 10:40:00,66.69,66.76,66.65,66.74,13591.0,66.69,66.76,66.65,66.74,13591.0
2019-09-17 10:45:00,66.74,66.74,66.55,66.58,11293.0,66.74,66.74,66.55,66.58,11293.0
2019-09-17 10:50:00,66.58,66.72,66.58,66.61,9756.0,66.58,66.72,66.58,66.61,9756.0
2019-09-17 10:55:00,66.59,66.65,66.56,66.56,8115.0,66.59,66.65,66.56,66.56,8115.0
2019-09-17 11:00:00,66.55,66.59,66.5,66.5,15423.0,66.55,66.59,66.5,66.5,15423.0
2019-09-17 11:05:00,66.5,66.66,66.49,66.65,9688.0,66.5,66.66,66.49,66.65,9688.0
2019-09-17 11:10:00,66.67,66.69,66.6,66.69,9062.0,66.67,66.69,66.6,66.69,9062.0
2019-09-17 11:15:00,66.69,66.72,66.65,66.72,10453.0,66.69,66.72,66.65,66.72,10453.0
2019-09-17 11:20:00,66.72,66.8,66.71,66.77,9026.0,66.72,66.8,66.71,66.77,9026.0
2019-09-17 11:25:00,66.75,66.76,66.69,66.7,15673.0,66.75,66.76,66.69,66.7,15673.0
2019-09-17 11:30:00,66.7,66.78,66.68,66.78,5519.0,66.7,66.78,66.68,66.78,5519.0
2019-09-17 11:35:00,66.81,66.91,66.81,66.88,5297.0,66.81,66.91,66.81,66.88,5297.0
2019-09-17 11:40:00,66.89,66.89,66.81,66.85,8694.0,66.89,66.89,66.81,66.85,8694.0
2019-09-17 11:45:00,66.84,66.91,66.79,66.8,7240.0,66.84,66.91,66.79,66.8,7240.0
2019-09-17 11:50:00,66.8,66.83,66.78,66.83,6415.0,66.8,66.83,66.78,66.83,6415.0
2019-09-17 11:55:00,66.83,66.89,66.83,66.85,32666.0,66.83,66.89,66.83,66.85,32666.0
2019-09-17 12:00:00,66.85,66.99,66.83,66.97,57824.0,66.85,66.99,66.83,66.97,57824.0
2019-09-17 12:05:00,66.96,67.02,66.87,66.94,21338.0,66.96,67.02,66.87,66.94,21338.0
2019-09-17 12:10:00,66.94,66.99,66.86,66.92,74803.0,66.94,66.99,66.86,66.92,74803.0
2019-09-17 12:15:00,66.92,66.98,66.86,66.98,61202.0,66.92,66.98,66.86,66.98,61202.0
2019-09-17 12:20:00,66.95,67.01,66.95,66.95,21214.0,66.95,67.01,66.95,66.95,21214.0
2019-09-17 12:25:00,66.95,66.98,66.88,66.98,10815.0,66.95,66.98,66.88,66.98,10815.0
2019-09-17 12:30:00,66.97,67.13,66.96,67.11,17366.0,66.97,67.13,66.96,67.11,17366.0
2019-09-17 12:35:00,67.11,67.16,67.1,67.14,18024.0,67.11,67.16,67.1,67.14,18024.0
2019-09-17 12:40:00,67.13,67.21,67.12,67.16,10176.0,67.13,67.21,67.12,67.16,10176.0
2019-09-17 12:45:00,67.15,67.15,67.02,67.04,9257.0,67.15,67.15,67.02,67.04,9257.0
2019-09-17 12:50:00,67.01,67.13,67.0,67.1,25296.0,67.01,67.13,67.0,67.1,25296.0
2019-09-17 12:55:00,67.09,67.13,66.96,67.12,16540.0,67.09,67.13,66.96,67.12,16540.0
2019-09-17 13:00:00,67.12,67.16,67.11,67.15,15144.0,67.12,67.16,67.11,67.15,15144.0
2019-09-17 13:05:00,67.15,67.17,67.11,67.13,7676.0,67.15,67.17,67.11,67.13,7676.0
2019-09-17 13:10:00,67.12,67.14,67.1,67.11,12074.0,67.12,67.14,67.1,67.11,12074.0
2019-09-17 13:15:00,67.12,67.23,67.11,67.23,9762.0,67.12,67.23,67.11,67.23,9762.0
2019-09-17 13:20:00,67.22,67.23,67.12,67.16,8957.0,67.22,67.23,67.12,67.16,8957.0
2019-09-17 13:25:00,67.14,67.18,67.11,67.15,11512.0,67.14,67.18,67.11,67.15,11512.0
2019-09-17 13:30:00,67.14,67.17,67.12,67.15,6983.0,67.14,67.17,67.12,67.15,6983.0
2019-09-17 13:35:00,67.15,67.22,67.14,67.16,9065.0,67.15,67.22,67.14,67.16,9065.0
2019-09-17 13:40:00,67.15,67.23,67.11,67.14,6649.0,67.15,67.23,67.11,67.14,6649.0
2019-09-17 13:45:00,67.14,67.24,67.14,67.23,7894.0,67.14,67.24,67.14,67.23,7894.0
2019-09-17 13:50:00,67.23,67.25,67.19,67.2,5733.0,67.23,67.25,67.19,67.2,5733.0
2019-09-17 13:55:00,67.21,67.27,67.16,67.16,9912.0,67.21,67.27,67.16,67.16,9912.0
2019-09-17 14:00:00,67.18,67.28,67.18,67.27,13707.0,67.18,67.28,67.18,67.27,13707.0
2019-09-17 14:05:00,67.27,67.27,67.11,67.14,10835.0,67.27,67.27,67.11,67.14,10835.0
2019-09-17 14:10:00,67.15,67.19,67.11,67.19,9053.0,67.15,67.19,67.11,67.19,9053.0
2019-09-17 14:15:00,67.17,67.25,67.16,67.25,6566.0,67.17,67.25,67.16,67.25,6566.0
2019-09-17 14:20:00,67.26,67.28,67.25,67.27,9685.0,67.26,67.28,67.25,67.27,9685.0
2019-09-17 14:25:00,67.27,67.36,67.26,67.35,10933.0,67.27,67.36,67.26,67.35,10933.0
2019-09-17 14:30:00,67.35,67.41,67.34,67.37,12160.0,67.35,67.41,67.34,67.37,12160.0
2019-09-17 14:35:00,67.37,67.39,67.26,67.27,6104.0,67.37,67.39,67.26,67.27,6104.0
2019-09-17 14:40:00,67.25,67.3,67.23,67.27,5800.0,67.25,67.3,67.23,67.27,5800.0
2019-09-17 14:45:00,67.26,67.3,67.26,67.28,6740.0,67.26,67.3,67.26,67.28,6740.0
2019-09-17 14:50:00,67.27,67.29,67.25,67.28,7924.0,67.27,67.29,67.25,67.28,7924.0
2019-09-17 14:55:00,67.28,67.32,67.26,67.31,7982.0,67.28,67.32,67.26,67.31,7982.0
2019-09-17 15:00:00,67.32,67.33,67.28,67.31,13214.0,67.32,67.33,67.28,67.31,13214.0
2019-09-17 15:05:00,67.31,67.38,67.3,67.3,12431.0,67.31,67.38,67.3,67.3,12431.0
2019-09-17 15:10:00,67.31,67.33,67.27,67.28,18894.0,67.31,67.33,67.27,67.28,18894.0
2019-09-17 15:15:00,67.27,67.29,67.24,67.29,9333.0,67.27,67.29,67.24,67.29,9333.0
2019-09-17 15:20:00,67.29,67.31,67.27,67.28,17398.0,67.29,67.31,67.27,67.28,17398.0
2019-09-17 15:25:00,67.28,67.33,67.28,67.32,8920.0,67.28,67.33,67.28,67.32,8920.0
2019-09-17 15:30:00,67.31,67.36,67.3,67.31,13285.0,67.31,67.36,67.3,67.31,13285.0
2019-09-17 15:35:00,67.31,67.32,67.26,67.28,22868.0,67.31,67.32,67.26,67.28,22868.0
2019-09-17 15:40:00,67.28,67.45,67.27,67.45,44981.0,67.28,67.45,67.27,67.45,44981.0
2019-09-17 15:45:00,67.45,67.47,67.39,67.46,22530.0,67.45,67.47,67.39,67.46,22530.0
2019-09-17 15:50:00,67.45,67.46,67.36,67.37,33347.0,67.45,67.46,67.36,67.37,33347.0
2019-09-17 15:55:00,67.36,67.4,67.31,67.37,83694.0,67.36,67.4,67.31,67.37,83694.0
2019-09-18 09:30:00,66.83,67.09,66.63,66.67,24196.0,66.83,67.09,66.63,66.67,24196.0
2019-09-18 09:35:00,66.57,66.94,66.5,66.77,23379.0,66.57,66.94,66.5,66.77,23379.0
2019-09-18 09:40:00,66.79,67.02,66.69,66.91,5400.0,66.79,67.02,66.69,66.91,5400.0
2019-09-18 09:45:00,66.91,67.06,66.7,67.06,15500.0,66.91,67.06,66.7,67.06,15500.0
2019-09-18 09:50:00,67.04,67.1,66.91,67.1,12559.0,67.04,67.1,66.91,67.1,12559.0
2019-09-18 09:55:00,67.09,67.09,66.9,66.96,10680.0,67.09,67.09,66.9,66.96,10680.0
2019-09-18 10:00:00,67.0,67.09,66.95,67.06,4500.0,67.0,67.09,66.95,67.06,4500.0
2019-09-18 10:05:00,67.1,67.18,67.01,67.17,12090.0,67.1,67.18,67.01,67.17,12090.0
2019-09-18 10:10:00,67.17,67.17,67.05,67.09,8410.0,67.17,67.17,67.05,67.09,8410.0
2019-09-18 10:15:00,67.08,67.41,67.08,67.36,8099.0,67.08,67.41,67.08,67.36,8099.0
2019-09-18 10:20:00,67.38,67.38,67.26,67.28,10520.0,67.38,67.38,67.26,67.28,10520.0
2019-09-18 10:25:00,67.29,67.29,67.16,67.17,10306.0,67.29,67.29,67.16,67.17,10306.0
2019-09-18 10:30:00,67.21,67.21,67.1,67.11,9979.0,67.21,67.21,67.1,67.11,9979.0
2019-09-18 10:35:00,67.1,67.1,67.01,67.09,11111.0,67.1,67.1,67.01,67.09,11111.0
2019-09-18 10:40:00,67.07,67.07,66.98,66.98,10786.0,67.07,67.07,66.98,66.98,10786.0
2019-09-18 10:45:00,66.99,67.07,66.99,67.04,7481.0,66.99,67.07,66.99,67.04,7481.0
2019-09-18 10:50:00,67.04,67.13,66.95,67.13,8630.0,67.04,67.13,66.95,67.13,8630.0
2019-09-18 10:55:00,67.13,67.16,67.0,67.06,9515.0,67.13,67.16,67.0,67.06,9515.0
2019-09-18 11:00:00,67.08,67.08,66.97,66.98,9690.0,67.08,67.08,66.97,66.98,9690.0
2019-09-18 11:05:00,66.99,67.07,66.99,67.03,7166.0,66.99,67.07,66.99,67.03,7166.0
2019-09-18 11:10:00,67.05,67.05,67.0,67.05,8560.0,67.05,67.05,67.0,67.05,8560.0
2019-09-18 11:15:00,67.03,67.12,66.99,67.08,11824.0,67.03,67.12,66.99,67.08,11824.0
2019-09-18 11:20:00,67.05,67.05,66.99,67.01,8610.0,67.05,67.05,66.99,67.01,8610.0
2019-09-18 11:25:00,67.0,67.04,66.99,67.01,6250.0,67.0,67.04,66.99,67.01,6250.0
2019-09-18 11:30:00,67.01,67.06,67.0,67.06,14791.0,67.01,67.06,67.0,67.06,14791.0
2019-09-18 11:35:00,67.08,67.08,67.01,67.02,5103.0,67.08,67.08,67.01,67.02,5103.0
2019-09-18 11:40:00,67.03,67.03,67.0,67.01,6567.0,67.03,67.03,67.0,67.01,6567.0
2019-09-18 11:45:00,67.01,67.04,67.0,67.03,11292.0,67.01,67.04,67.0,67.03,11292.0
2019-09-18 11:50:00,67.03,67.06,67.0,67.0,9298.0,67.03,67.06,67.0,67.0,9298.0
2019-09-18 11:55:00,67.0,67.01,66.82,66.84,36351.0,67.0,67.01,66.82,66.84,36351.0
2019-09-18 12:00:00,66.84,66.93,66.82,66.87,7341.0,66.84,66.93,66.82,66.87,7341.0
2019-09-18 12:05:00,66.87,67.01,66.84,67.01,43622.0,66.87,67.01,66.84,67.01,43622.0
2019-09-18 12:10:00,67.01,67.05,66.99,67.03,4700.0,67.01,67.05,66.99,67.03,4700.0
2019-09-18 12:15:00,67.04,67.07,67.03,67.07,6640.0,67.04,67.07,67.03,67.07,6640.0
2019-09-18 12:20:00,67.08,67.16,67.07,67.16,6300.0,67.08,67.16,67.07,67.16,6300.0
2019-09-18 12:25:00,67.16,67.26,67.16,67.25,5710.0,67.16,67.26,67.16,67.25,5710.0
2019-09-18 12:30:00,67.25,67.26,67.19,67.22,6924.0,67.25,67.26,67.19,67.22,6924.0
2019-09-18 12:35:00,67.23,67.24,67.16,67.21,5230.0,67.23,67.24,67.16,67.21,5230.0
2019-09-18 12:40:00,67.21,67.21,67.07,67.1,8755.0,67.21,67.21,67.07,67.1,8755.0
2019-09-18 12:45:00,67.09,67.11,67.09,67.09,3500.0,67.09,67.11,67.09,67.09,3500.0
2019-09-18 12:50:00,67.09,67.12,67.07,67.08,5847.0,67.09,67.12,67.07,67.08,5847.0
2019-09-18 12:55:00,67.1,67.13,67.04,67.04,5321.0,67.1,67.13,67.04,67.04,5321.0
2019-09-18 13:00:00,67.03,67.07,67.02,67.04,5600.0,67.03,67.07,67.02,67.04,5600.0
2019-09-18 13:05:00,67.04,67.06,67.03,67.05,4900.0,67.04,67.06,67.03,67.05,4900.0
2019-09-18 13:10:00,67.05,67.05,66.98,67.01,21270.0,67.05,67.05,66.98,67.01,21270.0
2019-09-18 13:15:00,67.01,67.04,67.0,67.01,6721.0,67.01,67.04,67.0,67.01,6721.0
2019-09-18 13:20:00,67.04,67.07,66.99,67.0,7729.0,67.04,67.07,66.99,67.0,7729.0
2019-09-18 13:25:00,67.0,67.01,66.97,67.0,33500.0,67.0,67.01,66.97,67.0,33500.0
2019-09-18 13:30:00,67.0,67.01,66.99,67.01,19555.0,67.0,67.01,66.99,67.01,19555.0
2019-09-18 13:35:00,67.01,67.09,66.98,67.09,15844.0,67.01,67.09,66.98,67.09,15844.0
2019-09-18 13:40:00,67.1,67.15,67.08,67.15,7413.0,67.1,67.15,67.08,67.15,7413.0
2019-09-18 13:45:00,67.16,67.2,67.14,67.2,9720.0,67.16,67.2,67.14,67.2,9720.0
2019-09-18 13:50:00,67.2,67.27,67.18,67.27,7048.0,67.2,67.27,67.18,67.27,7048.0
2019-09-18 13:55:00,67.27,67.35,67.25,67.32,7854.0,67.27,67.35,67.25,67.32,7854.0
2019-09-18 14:00:00,67.3,67.34,66.94,67.12,20049.0,67.3,67.34,66.94,67.12,20049.0
2019-09-18 14:05:00,67.11,67.3,67.05,67.09,9810.0,67.11,67.3,67.05,67.09,9810.0
2019-09-18 14:10:00,67.09,67.09,66.65,66.65,10974.0,67.09,67.09,66.65,66.65,10974.0
2019-09-18 14:15:00,66.67,66.79,66.57,66.74,28818.0,66.67,66.79,66.57,66.74,28818.0
2019-09-18 14:20:00,66.72,66.84,66.7,66.75,43514.0,66.72,66.84,66.7,66.75,43514.0
2019-09-18 14:25:00,66.75,66.79,66.73,66.77,22038.0,66.75,66.79,66.73,66.77,22038.0
2019-09-18 14:30:00,66.79,66.85,66.71,66.84,17141.0,66.79,66.85,66.71,66.84,17141.0
2019-09-18 14:35:00,66.84,66.86,66.73,66.85,17501.0,66.84,66.86,66.73,66.85,17501.0
2019-09-18 14:40:00,66.87,67.02,66.84,67.0,17152.0,66.87,67.02,66.84,67.0,17152.0
2019-09-18 14:45:00,66.99,67.0,66.78,66.97,35248.0,66.99,67.0,66.78,66.97,35248.0
2019-09-18 14:50:00,66.96,67.11,66.91,67.04,11422.0,66.96,67.11,66.91,67.04,11422.0
2019-09-18 14:55:00,67.0,67.04,66.97,67.02,13715.0,67.0,67.04,66.97,67.02,13715.0
2019-09-18 15:00:00,67.02,67.08,66.95,67.08,16174.0,67.02,67.08,66.95,67.08,16174.0
2019-09-18 15:05:00,67.05,67.21,67.04,67.21,10434.0,67.05,67.21,67.04,67.21,10434.0
2019-09-18 15:10:00,67.21,67.25,67.13,67.15,9615.0,67.21,67.25,67.13,67.15,9615.0
2019-09-18 15:15:00,67.15,67.23,67.11,67.21,13822.0,67.15,67.23,67.11,67.21,13822.0
2019-09-18 15:20:00,67.23,67.27,67.19,67.26,13382.0,67.23,67.27,67.19,67.26,13382.0
2019-09-18 15:25:00,67.26,67.37,67.23,67.36,12965.0,67.26,67.37,67.23,67.36,12965.0
2019-09-18 15:30:00,67.36,67.64,67.34,67.63,16634.0,67.36,67.64,67.34,67.63,16634.0
2019-09-18 15:35:00,67.63,67.66,67.53,67.66,19406.0,67.63,67.66,67.53,67.66,19406.0
2019-09-18 15:40:00,67.66,67.83,67.64,67.81,21937.0,67.66,67.83,67.64,67.81,21937.0
2019-09-18 15:45:00,67.83,67.88,67.77,67.86,25565.0,67.83,67.88,67.77,67.86,25565.0
2019-09-18 15:50:00,67.87,67.88,67.8,67.8,50160.0,67.87,67.88,67.8,67.8,50160.0
2019-09-18 15:55:00,67.81,67.83,67.71,67.83,115699.0,67.81,67.83,67.71,67.83,115699.0
2019-09-19 09:30:00,67.56,68.24,67.54,68.06,23467.0,67.56,68.24,67.54,68.06,23467.0
2019-09-19 09:35:00,68.06,68.11,67.78,67.82,10680.0,68.06,68.11,67.78,67.82,10680.0
2019-09-19 09:40:00,67.83,67.92,67.75,67.92,4283.0,67.83,67.92,67.75,67.92,4283.0
2019-09-19 09:45:00,67.98,68.02,67.67,67.78,6118.0,67.98,68.02,67.67,67.78,6118.0
2019-09-19 09:50:00,67.82,67.85,67.72,67.74,6085.0,67.82,67.85,67.72,67.74,6085.0
2019-09-19 09:55:00,67.71,67.93,67.71,67.88,4956.0,67.71,67.93,67.71,67.88,4956.0
2019-09-19 10:00:00,67.82,67.96,67.81,67.91,4684.0,67.82,67.96,67.81,67.91,4684.0
2019-09-19 10:05:00,67.89,67.97,67.74,67.74,9518.0,67.89,67.97,67.74,67.74,9518.0
2019-09-19 10:10:00,67.72,67.73,67.64,67.71,7936.0,67.72,67.73,67.64,67.71,7936.0
2019-09-19 10:15:00,67.73,67.93,67.72,67.8,7392.0,67.73,67.93,67.72,67.8,7392.0
2019-09-19 10:20:00,67.82,67.93,67.79,67.86,2959.0,67.82,67.93,67.79,67.86,2959.0
2019-09-19 10:25:00,67.9,67.98,67.88,67.96,3478.0,67.9,67.98,67.88,67.96,3478.0
2019-09-19 10:30:00,67.98,68.1,67.96,68.08,6638.0,67.98,68.1,67.96,68.08,6638.0
2019-09-19 10:35:00,68.09,68.13,68.0,68.06,18672.0,68.09,68.13,68.0,68.06,18672.0
2019-09-19 10:40:00,68.08,68.11,68.02,68.11,8390.0,68.08,68.11,68.02,68.11,8390.0
2019-09-19 10:45:00,68.11,68.18,68.06,68.13,4898.0,68.11,68.18,68.06,68.13,4898.0
2019-09-19 10:50:00,68.13,68.24,68.13,68.24,5911.0,68.13,68.24,68.13,68.24,5911.0
2019-09-19 10:55:00,68.21,68.24,68.13,68.15,1400.0,68.21,68.24,68.13,68.15,1400.0
2019-09-19 11:00:00,68.09,68.15,68.07,68.14,4508.0,68.09,68.15,68.07,68.14,4508.0
2019-09-19 11:05:00,68.14,68.19,68.11,68.14,3604.0,68.14,68.19,68.11,68.14,3604.0
2019-09-19 11:10:00,68.12,68.15,68.05,68.15,6395.0,68.12,68.15,68.05,68.15,6395.0
2019-09-19 11:15:00,68.13,68.14,68.03,68.04,6797.0,68.13,68.14,68.03,68.04,6797.0
2019-09-19 11:20:00,68.05,68.06,67.9,67.91,42714.0,68.05,68.06,67.9,67.91,42714.0
2019-09-19 11:25:00,67.89,67.92,67.8,67.8,8183.0,67.89,67.92,67.8,67.8,8183.0
2019-09-19 11:30:00,67.81,67.82,67.76,67.77,4429.0,67.81,67.82,67.76,67.77,4429.0
2019-09-19 11:35:00,67.77,67.77,67.7,67.72,5518.0,67.77,67.77,67.7,67.72,5518.0
2019-09-19 11:40:00,67.7,67.7,67.63,67.65,6780.0,67.7,67.7,67.63,67.65,6780.0
2019-09-19 11:45:00,67.66,67.73,67.65,67.65,2800.0,67.66,67.73,67.65,67.65,2800.0
2019-09-19 11:50:00,67.64,67.64,67.57,67.6,4200.0,67.64,67.64,67.57,67.6,4200.0
2019-09-19 11:55:00,67.56,67.63,67.54,67.63,2255.0,67.56,67.63,67.54,67.63,2255.0
2019-09-19 12:00:00,67.63,67.7,67.63,67.68,5656.0,67.63,67.7,67.63,67.68,5656.0
2019-09-19 12:05:00,67.69,67.69,67.64,67.67,5669.0,67.69,67.69,67.64,67.67,5669.0
2019-09-19 12:10:00,67.67,67.72,67.64,67.67,5530.0,67.67,67.72,67.64,67.67,5530.0
2019-09-19 12:15:00,67.65,67.65,67.59,67.62,3462.0,67.65,67.65,67.59,67.62,3462.0
2019-09-19 12:20:00,67.61,67.61,67.47,67.55,290879.0,67.61,67.61,67.47,67.55,290879.0
2019-09-19 12:25:00,67.55,67.57,67.3,67.34,25511.0,67.55,67.57,67.3,67.34,25511.0
2019-09-19 12:30:00,67.35,67.39,67.31,67.38,14247.0,67.35,67.39,67.31,67.38,14247.0
2019-09-19 12:35:00,67.38,67.38,67.21,67.28,9017.0,67.38,67.38,67.21,67.28,9017.0
2019-09-19 12:40:00,67.27,67.31,67.24,67.28,4214.0,67.27,67.31,67.24,67.28,4214.0
2019-09-19 12:45:00,67.26,67.3,67.24,67.3,5617.0,67.26,67.3,67.24,67.3,5617.0
2019-09-19 12:50:00,67.3,67.33,67.27,67.3,6328.0,67.3,67.33,67.27,67.3,6328.0
2019-09-19 12:55:00,67.3,67.34,67.3,67.31,3215.0,67.3,67.34,67.3,67.31,3215.0
2019-09-19 13:00:00,67.32,67.32,67.19,67.23,7245.0,67.32,67.32,67.19,67.23,7245.0
2019-09-19 13:05:00,67.23,67.24,67.11,67.11,7370.0,67.23,67.24,67.11,67.11,7370.0
2019-09-19 13:10:00,67.1,67.1,66.99,67.02,11253.0,67.1,67.1,66.99,67.02,11253.0
2019-09-19 13:15:00,67.05,67.08,67.02,67.08,5015.0,67.05,67.08,67.02,67.08,5015.0
2019-09-19 13:20:00,67.05,67.09,67.01,67.07,7131.0,67.05,67.09,67.01,67.07,7131.0
2019-09-19 13:25:00,67.07,67.12,67.07,67.1,4702.0,67.07,67.12,67.07,67.1,4702.0
2019-09-19 13:30:00,67.09,67.09,66.94,67.07,15090.0,67.09,67.09,66.94,67.07,15090.0
2019-09-19 13:35:00,67.06,67.06,66.99,67.03,9617.0,67.06,67.06,66.99,67.03,9617.0
2019-09-19 13:40:00,67.04,67.04,66.93,66.98,6231.0,67.04,67.04,66.93,66.98,6231.0
2019-09-19 13:45:00,66.99,67.02,66.98,67.02,5485.0,66.99,67.02,66.98,67.02,5485.0
2019-09-19 13:50:00,67.01,67.04,66.99,67.03,6585.0,67.01,67.04,66.99,67.03,6585.0
2019-09-19 13:55:00,67.02,67.05,67.02,67.05,3468.0,67.02,67.05,67.02,67.05,3468.0
2019-09-19 14:00:00,67.04,67.07,67.01,67.05,5210.0,67.04,67.07,67.01,67.05,5210.0
2019-09-19 14:05:00,67.06,67.1,67.05,67.09,6157.0,67.06,67.1,67.05,67.09,6157.0
2019-09-19 14:10:00,67.08,67.12,67.07,67.1,7862.0,67.08,67.12,67.07,67.1,7862.0
2019-09-19 14:15:00,67.1,67.14,67.06,67.13,6189.0,67.1,67.14,67.06,67.13,6189.0
2019-09-19 14:20:00,67.14,67.18,67.12,67.13,6599.0,67.14,67.18,67.12,67.13,6599.0
2019-09-19 14:25:00,67.13,67.18,67.13,67.18,7205.0,67.13,67.18,67.13,67.18,7205.0
2019-09-19 14:30:00,67.18,67.18,67.13,67.13,4800.0,67.18,67.18,67.13,67.13,4800.0
2019-09-19 14:35:00,67.14,67.16,67.11,67.14,15425.0,67.14,67.16,67.11,67.14,15425.0
2019-09-19 14:40:00,67.14,67.26,67.14,67.22,221324.0,67.14,67.26,67.14,67.22,221324.0
2019-09-19 14:45:00,67.21,67.21,67.11,67.12,10376.0,67.21,67.21,67.11,67.12,10376.0
2019-09-19 14:50:00,67.11,67.14,67.09,67.1,7439.0,67.11,67.14,67.09,67.1,7439.0
2019-09-19 14:55:00,67.11,67.15,67.08,67.11,15351.0,67.11,67.15,67.08,67.11,15351.0
2019-09-19 15:00:00,67.11,67.13,67.06,67.1,15582.0,67.11,67.13,67.06,67.1,15582.0
2019-09-19 15:05:00,67.11,67.17,67.1,67.17,4714.0,67.11,67.17,67.1,67.17,4714.0
2019-09-19 15:10:00,67.17,67.22,67.15,67.21,5800.0,67.17,67.22,67.15,67.21,5800.0
2019-09-19 15:15:00,67.19,67.21,67.15,67.17,4287.0,67.19,67.21,67.15,67.17,4287.0
2019-09-19 15:20:00,67.17,67.18,67.15,67.17,5426.0,67.17,67.18,67.15,67.17,5426.0
2019-09-19 15:25:00,67.16,67.19,67.15,67.17,12787.0,67.16,67.19,67.15,67.17,12787.0
2019-09-19 15:30:00,67.16,67.17,66.95,66.95,26002.0,67.16,67.17,66.95,66.95,26002.0
2019-09-19 15:35:00,66.95,67.02,66.93,67.02,19895.0,66.95,67.02,66.93,67.02,19895.0
2019-09-19 15:40:00,67.02,67.03,66.99,67.02,21163.0,67.02,67.03,66.99,67.02,21163.0
2019-09-19 15:45:00,67.01,67.05,67.0,67.01,29135.0,67.01,67.05,67.0,67.01,29135.0
2019-09-19 15:50:00,67.01,67.02,66.87,66.91,47916.0,67.01,67.02,66.87,66.91,47916.0
2019-09-19 15:55:00,66.91,67.02,66.86,66.94,130249.0,66.91,67.02,66.86,66.94,130249.0
2019-09-20 09:30:00,67.32,67.75,67.21,67.7,360406.0,67.32,67.75,67.21,67.7,360406.0
2019-09-20 09:35:00,67.76,68.03,67.65,68.01,12448.0,67.76,68.03,67.65,68.01,12448.0
2019-09-20 09:40:00,67.97,68.13,67.85,68.02,9669.0,67.97,68.13,67.85,68.02,9669.0
2019-09-20 09:45:00,68.03,68.11,67.96,68.11,13554.0,68.03,68.11,67.96,68.11,13554.0
2019-09-20 09:50:00,68.14,68.2,68.08,68.1,9710.0,68.14,68.2,68.08,68.1,9710.0
2019-09-20 09:55:00,68.1,68.1,67.58,67.58,12247.0,68.1,68.1,67.58,67.58,12247.0
2019-09-20 10:00:00,67.58,67.82,67.58,67.82,10974.0,67.58,67.82,67.58,67.82,10974.0
2019-09-20 10:05:00,67.8,68.09,67.76,67.97,7370.0,67.8,68.09,67.76,67.97,7370.0
2019-09-20 10:10:00,67.97,68.03,67.85,67.85,8425.0,67.97,68.03,67.85,67.85,8425.0
2019-09-20 10:15:00,67.83,67.95,67.8,67.93,8231.0,67.83,67.95,67.8,67.93,8231.0
2019-09-20 10:20:00,67.94,68.01,67.93,68.01,5600.0,67.94,68.01,67.93,68.01,5600.0
2019-09-20 10:25:00,67.99,68.01,67.95,67.99,3926.0,67.99,68.01,67.95,67.99,3926.0
2019-09-20 10:30:00,68.01,68.03,67.84,67.84,17245.0,68.01,68.03,67.84,67.84,17245.0
2019-09-20 10:35:00,67.83,67.9,67.75,67.75,5865.0,67.83,67.9,67.75,67.75,5865.0
2019-09-20 10:40:00,67.69,67.72,67.63,67.63,5312.0,67.69,67.72,67.63,67.63,5312.0
2019-09-20 10:45:00,67.63,67.69,67.6,67.61,6263.0,67.63,67.69,67.6,67.61,6263.0
2019-09-20 10:50:00,67.61,67.61,67.48,67.51,3627.0,67.61,67.61,67.48,67.51,3627.0
2019-09-20 10:55:00,67.51,67.54,67.48,67.52,4525.0,67.51,67.54,67.48,67.52,4525.0
2019-09-20 11:00:00,67.51,67.51,67.34,67.35,4528.0,67.51,67.51,67.34,67.35,4528.0
2019-09-20 11:05:00,67.34,67.49,67.34,67.49,6045.0,67.34,67.49,67.34,67.49,6045.0
2019-09-20 11:10:00,67.52,67.62,67.48,67.56,4912.0,67.52,67.62,67.48,67.56,4912.0
2019-09-20 11:15:00,67.56,67.62,67.43,67.43,5613.0,67.56,67.62,67.43,67.43,5613.0
2019-09-20 11:20:00,67.44,67.48,67.42,67.42,4882.0,67.44,67.48,67.42,67.42,4882.0
2019-09-20 11:25:00,67.42,67.42,67.32,67.37,7030.0,67.42,67.42,67.32,67.37,7030.0
2019-09-20 11:30:00,67.36,67.42,67.33,67.39,3829.0,67.36,67.42,67.33,67.39,3829.0
2019-09-20 11:35:00,67.38,67.38,67.22,67.22,8450.0,67.38,67.38,67.22,67.22,8450.0
2019-09-20 11:40:00,67.24,67.24,67.08,67.11,10726.0,67.24,67.24,67.08,67.11,10726.0
2019-09-20 11:45:00,67.11,67.17,67.09,67.12,7611.0,67.11,67.17,67.09,67.12,7611.0
2019-09-20 11:50:00,67.13,67.13,67.05,67.09,6351.0,67.13,67.13,67.05,67.09,6351.0
2019-09-20 11:55:00,67.09,67.13,67.08,67.13,8693.0,67.09,67.13,67.08,67.13,8693.0
2019-09-20 12:00:00,67.14,67.19,67.12,67.15,4846.0,67.14,67.19,67.12,67.15,4846.0
2019-09-20 12:05:00,67.13,67.16,67.1,67.12,2936.0,67.13,67.16,67.1,67.12,2936.0
2019-09-20 12:10:00,67.17,67.26,67.17,67.24,2952.0,67.17,67.26,67.17,67.24,2952.0
2019-09-20 12:15:00,67.23,67.25,67.19,67.19,4320.0,67.23,67.25,67.19,67.19,4320.0
2019-09-20 12:20:00,67.21,67.22,67.16,67.16,5496.0,67.21,67.22,67.16,67.16,5496.0
2019-09-20 12:25:00,67.17,67.18,67.13,67.15,3617.0,67.17,67.18,67.13,67.15,3617.0
2019-09-20 12:30:00,67.17,67.17,66.98,67.0,13510.0,67.17,67.17,66.98,67.0,13510.0
2019-09-20 12:35:00,66.99,67.0,66.87,66.94,4201.0,66.99,67.0,66.87,66.94,4201.0
2019-09-20 12:40:00,66.91,66.92,66.86,66.88,4520.0,66.91,66.92,66.86,66.88,4520.0
2019-09-20 12:45:00,66.89,66.98,66.89,66.95,3917.0,66.89,66.98,66.89,66.95,3917.0
2019-09-20 12:50:00,66.95,67.05,66.94,67.04,4166.0,66.95,67.05,66.94,67.04,4166.0
2019-09-20 12:55:00,67.04,67.08,67.03,67.07,5869.0,67.04,67.08,67.03,67.07,5869.0
2019-09-20 13:00:00,67.09,67.13,67.07,67.08,1749.0,67.09,67.13,67.07,67.08,1749.0
2019-09-20 13:05:00,67.06,67.11,67.06,67.07,5095.0,67.06,67.11,67.06,67.07,5095.0
2019-09-20 13:10:00,67.05,67.05,66.31,66.42,107448.0,67.05,67.05,66.31,66.42,107448.0
2019-09-20 13:15:00,66.33,66.47,66.12,66.47,10397.0,66.33,66.47,66.12,66.47,10397.0
2019-09-20 13:20:00,66.46,66.56,66.37,66.52,2656.0,66.46,66.56,66.37,66.52,2656.0
2019-09-20 13:25:00,66.5,66.6,66.5,66.57,3680.0,66.5,66.6,66.5,66.57,3680.0
2019-09-20 13:30:00,66.58,66.58,66.48,66.51,4490.0,66.58,66.58,66.48,66.51,4490.0
2019-09-20 13:35:00,66.53,66.57,66.49,66.49,1519.0,66.53,66.57,66.49,66.49,1519.0
2019-09-20 13:40:00,66.54,66.56,66.47,66.5,12662.0,66.54,66.56,66.47,66.5,12662.0
2019-09-20 13:45:00,66.48,66.52,66.41,66.43,21037.0,66.48,66.52,66.41,66.43,21037.0
2019-09-20 13:50:00,66.44,66.45,66.37,66.37,2647.0,66.44,66.45,66.37,66.37,2647.0
2019-09-20 13:55:00,66.38,66.55,66.35,66.55,5800.0,66.38,66.55,66.35,66.55,5800.0
2019-09-20 14:00:00,66.55,66.73,66.55,66.61,6960.0,66.55,66.73,66.55,66.61,6960.0
2019-09-20 14:05:00,66.65,66.68,66.47,66.53,5232.0,66.65,66.68,66.47,66.53,5232.0
2019-09-20 14:10:00,66.54,66.56,66.43,66.44,4075.0,66.54,66.56,66.43,66.44,4075.0
2019-09-20 14:15:00,66.44,66.52,66.44,66.49,3363.0,66.44,66.52,66.44,66.49,3363.0
2019-09-20 14:20:00,66.46,66.61,66.46,66.59,3730.0,66.46,66.61,66.46,66.59,3730.0
2019-09-20 14:25:00,66.59,66.64,66.54,66.64,2501.0,66.59,66.64,66.54,66.64,2501.0
2019-09-20 14:30:00,66.64,66.69,66.61,66.69,3900.0,66.64,66.69,66.61,66.69,3900.0
2019-09-20 14:35:00,66.69,66.76,66.69,66.75,3200.0,66.69,66.76,66.69,66.75,3200.0
2019-09-20 14:40:00,66.73,66.74,66.7,66.7,3700.0,66.73,66.74,66.7,66.7,3700.0
2019-09-20 14:45:00,66.71,66.73,66.69,66.71,4003.0,66.71,66.73,66.69,66.71,4003.0
2019-09-20 14:50:00,66.7,66.72,66.67,66.69,6125.0,66.7,66.72,66.67,66.69,6125.0
2019-09-20 14:55:00,66.67,66.7,66.59,66.61,6597.0,66.67,66.7,66.59,66.61,6597.0
2019-09-20 15:00:00,66.59,66.63,66.58,66.59,12007.0,66.59,66.63,66.58,66.59,12007.0
2019-09-20 15:05:00,66.61,66.61,66.5,66.5,8625.0,66.61,66.61,66.5,66.5,8625.0
2019-09-20 15:10:00,66.51,66.57,66.51,66.55,8050.0,66.51,66.57,66.51,66.55,8050.0
2019-09-20 15:15:00,66.55,66.56,66.51,66.53,7500.0,66.55,66.56,66.51,66.53,7500.0
2019-09-20 15:20:00,66.53,66.53,66.47,66.47,10212.0,66.53,66.53,66.47,66.47,10212.0
2019-09-20 15:25:00,66.48,66.49,66.39,66.41,7872.0,66.48,66.49,66.39,66.41,7872.0
2019-09-20 15:30:00,66.41,66.41,66.33,66.34,10167.0,66.41,66.41,66.33,66.34,10167.0
2019-09-20 15:35:00,66.34,66.34,66.28,66.28,16587.0,66.34,66.34,66.28,66.28,16587.0
2019-09-20 15:40:00,66.28,66.28,66.22,66.22,16269.0,66.28,66.28,66.22,66.22,16269.0
2019-09-20 15:45:00,66.21,66.22,66.06,66.06,31029.0,66.21,66.22,66.06,66.06,31029.0
2019-09-20 15:50:00,66.06,66.18,66.06,66.18,49089.0,66.06,66.18,66.06,66.18,49089.0
2019-09-20 15:55:00,66.17,66.2,66.01,66.02,176101.0,66.17,66.2,66.01,66.02,176101.0
2019-09-23 09:30:00,65.49,65.98,65.26,65.72,27374.0,65.49,65.98,65.26,65.72,27374.0
2019-09-23 09:35:00,65.68,66.05,65.64,65.98,8129.0,65.68,66.05,65.64,65.98,8129.0
2019-09-23 09:40:00,65.95,66.03,65.89,66.03,5270.0,65.95,66.03,65.89,66.03,5270.0
2019-09-23 09:45:00,66.01,66.05,65.85,65.89,7836.0,66.01,66.05,65.85,65.89,7836.0
2019-09-23 09:50:00,65.92,66.07,65.87,65.92,11080.0,65.92,66.07,65.87,65.92,11080.0
2019-09-23 09:55:00,65.92,65.94,65.85,65.91,3754.0,65.92,65.94,65.85,65.91,3754.0
2019-09-23 10:00:00,65.95,65.95,65.83,65.9,5000.0,65.95,65.95,65.83,65.9,5000.0
2019-09-23 10:05:00,65.86,66.01,65.8,65.92,4418.0,65.86,66.01,65.8,65.92,4418.0
2019-09-23 10:10:00,65.87,65.89,65.81,65.88,4500.0,65.87,65.89,65.81,65.88,4500.0
2019-09-23 10:15:00,65.87,66.03,65.87,66.01,7144.0,65.87,66.03,65.87,66.01,7144.0
2019-09-23 10:20:00,66.02,66.28,66.02,66.27,5313.0,66.02,66.28,66.02,66.27,5313.0
2019-09-23 10:25:00,66.26,66.32,66.22,66.31,5260.0,66.26,66.32,66.22,66.31,5260.0
2019-09-23 10:30:00,66.34,66.4,66.31,66.33,6136.0,66.34,66.4,66.31,66.33,6136.0
2019-09-23 10:35:00,66.34,66.37,66.3,66.32,5200.0,66.34,66.37,66.3,66.32,5200.0
2019-09-23 10:40:00,66.31,66.38,66.25,66.35,5780.0,66.31,66.38,66.25,66.35,5780.0
2019-09-23 10:45:00,66.36,66.43,66.25,66.43,6813.0,66.36,66.43,66.25,66.43,6813.0
2019-09-23 10:50:00,66.46,66.49,66.2,66.2,5798.0,66.46,66.49,66.2,66.2,5798.0
2019-09-23 10:55:00,66.2,66.26,66.2,66.22,3000.0,66.2,66.26,66.2,66.22,3000.0
2019-09-23 11:00:00,66.23,66.41,66.23,66.39,7961.0,66.23,66.41,66.23,66.39,7961.0
2019-09-23 11:05:00,66.4,66.4,66.25,66.28,3651.0,66.4,66.4,66.25,66.28,3651.0
2019-09-23 11:10:00,66.25,66.28,66.2,66.23,4588.0,66.25,66.28,66.2,66.23,4588.0
2019-09-23 11:15:00,66.2,66.3,66.19,66.24,3145.0,66.2,66.3,66.19,66.24,3145.0
2019-09-23 11:20:00,66.26,66.3,66.16,66.21,5276.0,66.26,66.3,66.16,66.21,5276.0
2019-09-23 11:25:00,66.22,66.29,66.22,66.26,2750.0,66.22,66.29,66.22,66.26,2750.0
2019-09-23 11:30:00,66.29,66.42,66.29,66.41,2769.0,66.29,66.42,66.29,66.41,2769.0
2019-09-23 11:35:00,66.42,66.43,66.38,66.39,2200.0,66.42,66.43,66.38,66.39,2200.0
2019-09-23 11:40:00,66.4,66.44,66.4,66.44,2485.0,66.4,66.44,66.4,66.44,2485.0
2019-09-23 11:45:00,66.44,66.47,66.41,66.41,2000.0,66.44,66.47,66.41,66.41,2000.0
2019-09-23 11:50:00,66.45,66.45,66.4,66.44,2700.0,66.45,66.45,66.4,66.44,2700.0
2019-09-23 11:55:00,66.43,66.46,66.37,66.37,1800.0,66.43,66.46,66.37,66.37,1800.0
2019-09-23 12:00:00,66.38,66.38,66.32,66.38,16565.0,66.38,66.38,66.32,66.38,16565.0
2019-09-23 12:05:00,66.4,66.51,66.4,66.5,4609.0,66.4,66.51,66.4,66.5,4609.0
2019-09-23 12:10:00,66.49,66.49,66.42,66.44,3100.0,66.49,66.49,66.42,66.44,3100.0
2019-09-23 12:15:00,66.47,66.49,66.46,66.46,1700.0,66.47,66.49,66.46,66.46,1700.0
2019-09-23 12:20:00,66.45,66.47,66.44,66.46,1600.0,66.45,66.47,66.44,66.46,1600.0
2019-09-23 12:25:00,66.46,66.51,66.38,66.38,3450.0,66.46,66.51,66.38,66.38,3450.0
2019-09-23 12:30:00,66.39,66.42,66.37,66.4,1652.0,66.39,66.42,66.37,66.4,1652.0
2019-09-23 12:35:00,66.4,66.4,66.37,66.39,2700.0,66.4,66.4,66.37,66.39,2700.0
2019-09-23 12:40:00,66.38,66.38,66.36,66.37,1565.0,66.38,66.38,66.36,66.37,1565.0
2019-09-23 12:45:00,66.36,66.38,66.36,66.37,1512.0,66.36,66.38,66.36,66.37,1512.0
2019-09-23 12:50:00,66.35,66.38,66.35,66.35,1500.0,66.35,66.38,66.35,66.35,1500.0
2019-09-23 12:55:00,66.36,66.36,66.24,66.24,3252.0,66.36,66.36,66.24,66.24,3252.0
2019-09-23 13:00:00,66.27,66.33,66.26,66.31,2850.0,66.27,66.33,66.26,66.31,2850.0
2019-09-23 13:05:00,66.32,66.32,66.27,66.3,1777.0,66.32,66.32,66.27,66.3,1777.0
2019-09-23 13:10:00,66.31,66.31,66.24,66.25,2800.0,66.31,66.31,66.24,66.25,2800.0
2019-09-23 13:15:00,66.25,66.31,66.25,66.3,2700.0,66.25,66.31,66.25,66.3,2700.0
2019-09-23 13:20:00,66.29,66.29,66.25,66.29,2190.0,66.29,66.29,66.25,66.29,2190.0
2019-09-23 13:25:00,66.28,66.34,66.28,66.32,2603.0,66.28,66.34,66.28,66.32,2603.0
2019-09-23 13:30:00,66.31,66.33,66.28,66.29,1851.0,66.31,66.33,66.28,66.29,1851.0
2019-09-23 13:35:00,66.27,66.29,66.27,66.28,800.0,66.27,66.29,66.27,66.28,800.0
2019-09-23 13:40:00,66.27,66.33,66.27,66.32,3170.0,66.27,66.33,66.27,66.32,3170.0
2019-09-23 13:45:00,66.34,66.38,66.34,66.35,1916.0,66.34,66.38,66.34,66.35,1916.0
2019-09-23 13:50:00,66.32,66.33,66.28,66.29,3866.0,66.32,66.33,66.28,66.29,3866.0
2019-09-23 13:55:00,66.31,66.35,66.3,66.33,1600.0,66.31,66.35,66.3,66.33,1600.0
2019-09-23 14:00:00,66.34,66.34,66.31,66.31,2737.0,66.34,66.34,66.31,66.31,2737.0
2019-09-23 14:05:00,66.33,66.35,66.27,66.27,2882.0,66.33,66.35,66.27,66.27,2882.0
2019-09-23 14:10:00,66.27,66.29,66.23,66.23,1943.0,66.27,66.29,66.23,66.23,1943.0
2019-09-23 14:15:00,66.24,66.25,66.17,66.18,3621.0,66.24,66.25,66.17,66.18,3621.0
2019-09-23 14:20:00,66.18,66.18,66.12,66.15,3433.0,66.18,66.18,66.12,66.15,3433.0
2019-09-23 14:25:00,66.14,66.14,66.09,66.11,3164.0,66.14,66.14,66.09,66.11,3164.0
2019-09-23 14:30:00,66.11,66.11,66.01,66.02,4858.0,66.11,66.11,66.01,66.02,4858.0
2019-09-23 14:35:00,66.01,66.04,66.01,66.02,3750.0,66.01,66.04,66.01,66.02,3750.0
2019-09-23 14:40:00,66.01,66.08,66.0,66.03,6916.0,66.01,66.08,66.0,66.03,6916.0
2019-09-23 14:45:00,66.04,66.08,66.02,66.08,4441.0,66.04,66.08,66.02,66.08,4441.0
2019-09-23 14:50:00,66.08,66.11,66.07,66.1,4473.0,66.08,66.11,66.07,66.1,4473.0
2019-09-23 14:55:00,66.09,66.12,66.07,66.08,7550.0,66.09,66.12,66.07,66.08,7550.0
2019-09-23 15:00:00,66.09,66.13,66.07,66.1,7438.0,66.09,66.13,66.07,66.1,7438.0
2019-09-23 15:05:00,66.09,66.2,66.06,66.17,8800.0,66.09,66.2,66.06,66.17,8800.0
2019-09-23 15:10:00,66.19,66.19,66.16,66.17,4189.0,66.19,66.19,66.16,66.17,4189.0
2019-09-23 15:15:00,66.18,66.21,66.17,66.19,5126.0,66.18,66.21,66.17,66.19,5126.0
2019-09-23 15:20:00,66.19,66.24,66.18,66.23,16805.0,66.19,66.24,66.18,66.23,16805.0
2019-09-23 15:25:00,66.22,66.25,66.19,66.21,4214.0,66.22,66.25,66.19,66.21,4214.0
2019-09-23 15:30:00,66.2,66.2,66.1,66.13,7326.0,66.2,66.2,66.1,66.13,7326.0
2019-09-23 15:35:00,66.14,66.14,66.07,66.09,5788.0,66.14,66.14,66.07,66.09,5788.0
2019-09-23 15:40:00,66.09,66.09,66.03,66.04,10166.0,66.09,66.09,66.03,66.04,10166.0
2019-09-23 15:45:00,66.03,66.06,65.99,66.01,10751.0,66.03,66.06,65.99,66.01,10751.0
2019-09-23 15:50:00,66.02,66.09,66.02,66.08,11611.0,66.02,66.09,66.02,66.08,11611.0
2019-09-23 15:55:00,66.08,66.09,65.95,65.97,75231.0,66.08,66.09,65.95,65.97,75231.0
2019-09-24 09:30:00,66.64,66.67,66.44,66.47,20595.0,66.64,66.67,66.44,66.47,20595.0
2019-09-24 09:35:00,66.51,66.72,66.48,66.67,10744.0,66.51,66.72,66.48,66.67,10744.0
2019-09-24 09:40:00,66.71,66.78,66.67,66.67,32563.0,66.71,66.78,66.67,66.67,32563.0
2019-09-24 09:45:00,66.64,66.7,66.57,66.57,9081.0,66.64,66.7,66.57,66.57,9081.0
2019-09-24 09:50:00,66.57,66.63,66.49,66.54,6926.0,66.57,66.63,66.49,66.54,6926.0
2019-09-24 09:55:00,66.56,66.59,66.41,66.44,10150.0,66.56,66.59,66.41,66.44,10150.0
2019-09-24 10:00:00,66.45,66.65,66.31,66.56,24030.0,66.45,66.65,66.31,66.56,24030.0
2019-09-24 10:05:00,66.55,66.55,66.39,66.51,14188.0,66.55,66.55,66.39,66.51,14188.0
2019-09-24 10:10:00,66.52,66.52,66.39,66.44,10408.0,66.52,66.52,66.39,66.44,10408.0
2019-09-24 10:15:00,66.45,66.46,66.28,66.39,8340.0,66.45,66.46,66.28,66.39,8340.0
2019-09-24 10:20:00,66.4,66.41,66.09,66.09,10380.0,66.4,66.41,66.09,66.09,10380.0
2019-09-24 10:25:00,66.11,66.17,66.04,66.16,20001.0,66.11,66.17,66.04,66.16,20001.0
2019-09-24 10:30:00,66.17,66.19,66.13,66.15,5066.0,66.17,66.19,66.13,66.15,5066.0
2019-09-24 10:35:00,66.15,66.16,66.06,66.09,8365.0,66.15,66.16,66.06,66.09,8365.0
2019-09-24 10:40:00,66.07,66.07,65.92,65.94,5356.0,66.07,66.07,65.92,65.94,5356.0
2019-09-24 10:45:00,65.91,65.91,65.71,65.81,12524.0,65.91,65.91,65.71,65.81,12524.0
2019-09-24 10:50:00,65.82,65.99,65.82,65.95,6191.0,65.82,65.99,65.82,65.95,6191.0
2019-09-24 10:55:00,65.96,65.96,65.82,65.88,7086.0,65.96,65.96,65.82,65.88,7086.0
2019-09-24 11:00:00,65.86,65.89,65.71,65.71,6558.0,65.86,65.89,65.71,65.71,6558.0
2019-09-24 11:05:00,65.63,65.67,65.58,65.65,6944.0,65.63,65.67,65.58,65.65,6944.0
2019-09-24 11:10:00,65.66,65.72,65.57,65.7,8844.0,65.66,65.72,65.57,65.7,8844.0
2019-09-24 11:15:00,65.7,65.71,65.55,65.55,4928.0,65.7,65.71,65.55,65.55,4928.0
2019-09-24 11:20:00,65.57,65.74,65.54,65.7,5522.0,65.57,65.74,65.54,65.7,5522.0
2019-09-24 11:25:00,65.69,65.75,65.63,65.71,7915.0,65.69,65.75,65.63,65.71,7915.0
2019-09-24 11:30:00,65.7,65.7,65.54,65.56,5921.0,65.7,65.7,65.54,65.56,5921.0
2019-09-24 11:35:00,65.56,65.57,65.29,65.29,10402.0,65.56,65.57,65.29,65.29,10402.0
2019-09-24 11:40:00,65.26,65.37,65.17,65.18,9000.0,65.26,65.37,65.17,65.18,9000.0
2019-09-24 11:45:00,65.11,65.33,65.11,65.32,5993.0,65.11,65.33,65.11,65.32,5993.0
2019-09-24 11:50:00,65.3,65.31,65.24,65.27,5503.0,65.3,65.31,65.24,65.27,5503.0
2019-09-24 11:55:00,65.24,65.37,65.23,65.35,7443.0,65.24,65.37,65.23,65.35,7443.0
2019-09-24 12:00:00,65.33,65.42,65.26,65.4,9894.0,65.33,65.42,65.26,65.4,9894.0
2019-09-24 12:05:00,65.39,65.52,65.39,65.52,4600.0,65.39,65.52,65.39,65.52,4600.0
2019-09-24 12:10:00,65.53,65.53,65.4,65.42,5940.0,65.53,65.53,65.4,65.42,5940.0
2019-09-24 12:15:00,65.42,65.47,65.26,65.28,7519.0,65.42,65.47,65.26,65.28,7519.0
2019-09-24 12:20:00,65.26,65.29,64.83,65.04,32297.0,65.26,65.29,64.83,65.04,32297.0
2019-09-24 12:25:00,65.04,65.15,65.01,65.08,25372.0,65.04,65.15,65.01,65.08,25372.0
2019-09-24 12:30:00,65.1,65.25,65.05,65.24,8592.0,65.1,65.25,65.05,65.24,8592.0
2019-09-24 12:35:00,65.21,65.23,65.06,65.11,12635.0,65.21,65.23,65.06,65.11,12635.0
2019-09-24 12:40:00,65.11,65.17,65.02,65.14,12465.0,65.11,65.17,65.02,65.14,12465.0
2019-09-24 12:45:00,65.13,65.3,65.1,65.3,9994.0,65.13,65.3,65.1,65.3,9994.0
2019-09-24 12:50:00,65.32,65.32,65.08,65.09,13827.0,65.32,65.32,65.08,65.09,13827.0
2019-09-24 12:55:00,65.1,65.18,65.08,65.15,10299.0,65.1,65.18,65.08,65.15,10299.0
2019-09-24 13:00:00,65.15,65.22,65.14,65.19,6901.0,65.15,65.22,65.14,65.19,6901.0
2019-09-24 13:05:00,65.18,65.31,65.18,65.22,10272.0,65.18,65.31,65.18,65.22,10272.0
2019-09-24 13:10:00,65.2,65.28,65.11,65.21,12783.0,65.2,65.28,65.11,65.21,12783.0
2019-09-24 13:15:00,65.24,65.25,65.16,65.22,7670.0,65.24,65.25,65.16,65.22,7670.0
2019-09-24 13:20:00,65.22,65.22,65.08,65.1,9477.0,65.22,65.22,65.08,65.1,9477.0
2019-09-24 13:25:00,65.1,65.23,65.09,65.2,5150.0,65.1,65.23,65.09,65.2,5150.0
2019-09-24 13:30:00,65.19,65.35,65.19,65.29,8400.0,65.19,65.35,65.19,65.29,8400.0
2019-09-24 13:35:00,65.29,65.35,65.26,65.26,8183.0,65.29,65.35,65.26,65.26,8183.0
2019-09-24 13:40:00,65.28,65.31,65.18,65.23,6065.0,65.28,65.31,65.18,65.23,6065.0
2019-09-24 13:45:00,65.22,65.24,65.19,65.23,4781.0,65.22,65.24,65.19,65.23,4781.0
2019-09-24 13:50:00,65.21,65.3,65.11,65.11,5895.0,65.21,65.3,65.11,65.11,5895.0
2019-09-24 13:55:00,65.12,65.15,65.09,65.1,6600.0,65.12,65.15,65.09,65.1,6600.0
2019-09-24 14:00:00,65.1,65.14,65.04,65.05,9450.0,65.1,65.14,65.04,65.05,9450.0
2019-09-24 14:05:00,65.04,65.1,65.04,65.04,12110.0,65.04,65.1,65.04,65.04,12110.0
2019-09-24 14:10:00,65.05,65.61,65.01,65.48,15179.0,65.05,65.61,65.01,65.48,15179.0
2019-09-24 14:15:00,65.55,65.73,65.47,65.73,8117.0,65.55,65.73,65.47,65.73,8117.0
2019-09-24 14:20:00,65.68,65.69,65.58,65.58,6998.0,65.68,65.69,65.58,65.58,6998.0
2019-09-24 14:25:00,65.59,65.67,65.58,65.64,4822.0,65.59,65.67,65.58,65.64,4822.0
2019-09-24 14:30:00,65.65,65.68,65.55,65.56,5425.0,65.65,65.68,65.55,65.56,5425.0
2019-09-24 14:35:00,65.55,65.64,65.35,65.39,35850.0,65.55,65.64,65.35,65.39,35850.0
2019-09-24 14:40:00,65.37,65.42,65.25,65.27,6616.0,65.37,65.42,65.25,65.27,6616.0
2019-09-24 14:45:00,65.3,65.46,65.26,65.44,20743.0,65.3,65.46,65.26,65.44,20743.0
2019-09-24 14:50:00,65.42,65.49,65.38,65.42,8527.0,65.42,65.49,65.38,65.42,8527.0
2019-09-24 14:55:00,65.4,65.4,65.28,65.31,12664.0,65.4,65.4,65.28,65.31,12664.0
2019-09-24 15:00:00,65.28,65.28,65.21,65.28,9771.0,65.28,65.28,65.21,65.28,9771.0
2019-09-24 15:05:00,65.29,65.3,65.17,65.17,7643.0,65.29,65.3,65.17,65.17,7643.0
2019-09-24 15:10:00,65.16,65.28,65.13,65.26,10935.0,65.16,65.28,65.13,65.26,10935.0
2019-09-24 15:15:00,65.27,65.31,65.24,65.3,11026.0,65.27,65.31,65.24,65.3,11026.0
2019-09-24 15:20:00,65.27,65.3,65.13,65.15,20950.0,65.27,65.3,65.13,65.15,20950.0
2019-09-24 15:25:00,65.15,65.29,65.08,65.27,79229.0,65.15,65.29,65.08,65.27,79229.0
2019-09-24 15:30:00,65.25,65.25,65.09,65.14,28547.0,65.25,65.25,65.09,65.14,28547.0
2019-09-24 15:35:00,65.16,65.16,65.07,65.12,22327.0,65.16,65.16,65.07,65.12,22327.0
2019-09-24 15:40:00,65.12,65.17,65.07,65.09,13215.0,65.12,65.17,65.07,65.09,13215.0
2019-09-24 15:45:00,65.09,65.27,65.08,65.25,25282.0,65.09,65.27,65.08,65.25,25282.0
2019-09-24 15:50:00,65.25,65.26,65.1,65.2,47451.0,65.25,65.26,65.1,65.2,47451.0
2019-09-24 15:55:00,65.19,65.21,65.01,65.2,108089.0,65.19,65.21,65.01,65.2,108089.0
2019-09-25 09:30:00,65.19,65.33,65.05,65.33,12451.0,65.19,65.33,65.05,65.33,12451.0
2019-09-25 09:35:00,65.32,65.33,64.85,64.95,6209.0,65.32,65.33,64.85,64.95,6209.0
2019-09-25 09:40:00,65.0,65.06,64.83,64.83,3253.0,65.0,65.06,64.83,64.83,3253.0
2019-09-25 09:45:00,64.74,64.74,64.5,64.66,5816.0,64.74,64.74,64.5,64.66,5816.0
2019-09-25 09:50:00,64.67,64.7,64.42,64.7,7692.0,64.67,64.7,64.42,64.7,7692.0
2019-09-25 09:55:00,64.68,64.72,64.54,64.56,1911.0,64.68,64.72,64.54,64.56,1911.0
2019-09-25 10:00:00,64.62,64.73,64.3,64.61,7891.0,64.62,64.73,64.3,64.61,7891.0
2019-09-25 10:05:00,64.62,64.69,64.58,64.65,6851.0,64.62,64.69,64.58,64.65,6851.0
2019-09-25 10:10:00,64.57,64.61,64.21,64.24,4777.0,64.57,64.61,64.21,64.24,4777.0
2019-09-25 10:15:00,64.23,64.36,64.22,64.36,8997.0,64.23,64.36,64.22,64.36,8997.0
2019-09-25 10:20:00,64.34,64.45,64.29,64.4,4753.0,64.34,64.45,64.29,64.4,4753.0
2019-09-25 10:25:00,64.41,64.68,64.41,64.68,3528.0,64.41,64.68,64.41,64.68,3528.0
2019-09-25 10:30:00,64.7,64.84,64.68,64.79,6956.0,64.7,64.84,64.68,64.79,6956.0
2019-09-25 10:35:00,64.81,64.92,64.76,64.83,4700.0,64.81,64.92,64.76,64.83,4700.0
2019-09-25 10:40:00,64.85,64.93,64.8,64.81,7479.0,64.85,64.93,64.8,64.81,7479.0
2019-09-25 10:45:00,64.9,64.98,64.85,64.85,8900.0,64.9,64.98,64.85,64.85,8900.0
2019-09-25 10:50:00,64.86,65.17,64.79,65.17,91458.0,64.86,65.17,64.79,65.17,91458.0
2019-09-25 10:55:00,65.17,65.27,65.09,65.15,7616.0,65.17,65.27,65.09,65.15,7616.0
2019-09-25 11:00:00,65.18,65.37,65.18,65.35,4200.0,65.18,65.37,65.18,65.35,4200.0
2019-09-25 11:05:00,65.34,65.41,65.33,65.33,5617.0,65.34,65.41,65.33,65.33,5617.0
2019-09-25 11:10:00,65.32,65.49,65.29,65.45,7010.0,65.32,65.49,65.29,65.45,7010.0
2019-09-25 11:15:00,65.49,65.65,65.43,65.43,7590.0,65.49,65.65,65.43,65.43,7590.0
2019-09-25 11:20:00,65.44,65.68,65.44,65.44,64936.0,65.44,65.68,65.44,65.44,64936.0
2019-09-25 11:25:00,65.44,65.45,65.24,65.31,14907.0,65.44,65.45,65.24,65.31,14907.0
2019-09-25 11:30:00,65.33,65.43,65.33,65.4,9384.0,65.33,65.43,65.33,65.4,9384.0
2019-09-25 11:35:00,65.38,65.43,65.36,65.42,2500.0,65.38,65.43,65.36,65.42,2500.0
2019-09-25 11:40:00,65.48,65.52,65.42,65.51,11468.0,65.48,65.52,65.42,65.51,11468.0
2019-09-25 11:45:00,65.51,65.53,65.47,65.47,8237.0,65.51,65.53,65.47,65.47,8237.0
2019-09-25 11:50:00,65.42,65.48,65.33,65.48,4465.0,65.42,65.48,65.33,65.48,4465.0
2019-09-25 11:55:00,65.5,65.56,65.49,65.56,3351.0,65.5,65.56,65.49,65.56,3351.0
2019-09-25 12:00:00,65.58,65.61,65.51,65.59,7724.0,65.58,65.61,65.51,65.59,7724.0
2019-09-25 12:05:00,65.58,65.64,65.54,65.61,5006.0,65.58,65.64,65.54,65.61,5006.0
2019-09-25 12:10:00,65.58,65.58,65.44,65.44,10838.0,65.58,65.58,65.44,65.44,10838.0
2019-09-25 12:15:00,65.44,65.56,65.44,65.49,6837.0,65.44,65.56,65.44,65.49,6837.0
2019-09-25 12:20:00,65.46,65.5,65.41,65.5,3327.0,65.46,65.5,65.41,65.5,3327.0
2019-09-25 12:25:00,65.51,65.55,65.5,65.54,4300.0,65.51,65.55,65.5,65.54,4300.0
2019-09-25 12:30:00,65.55,65.56,65.49,65.49,3875.0,65.55,65.56,65.49,65.49,3875.0
2019-09-25 12:35:00,65.5,65.58,65.49,65.53,4600.0,65.5,65.58,65.49,65.53,4600.0
2019-09-25 12:40:00,65.54,65.54,65.45,65.48,2952.0,65.54,65.54,65.45,65.48,2952.0
2019-09-25 12:45:00,65.49,65.52,65.47,65.48,2200.0,65.49,65.52,65.47,65.48,2200.0
2019-09-25 12:50:00,65.48,65.49,65.43,65.43,2300.0,65.48,65.49,65.43,65.43,2300.0
2019-09-25 12:55:00,65.44,65.51,65.39,65.46,6650.0,65.44,65.51,65.39,65.46,6650.0
2019-09-25 13:00:00,65.46,65.56,65.46,65.56,3809.0,65.46,65.56,65.46,65.56,3809.0
2019-09-25 13:05:00,65.53,65.59,65.53,65.58,2339.0,65.53,65.59,65.53,65.58,2339.0
2019-09-25 13:10:00,65.57,65.69,65.57,65.69,2928.0,65.57,65.69,65.57,65.69,2928.0
2019-09-25 13:15:00,65.68,65.7,65.59,65.62,2370.0,65.68,65.7,65.59,65.62,2370.0
2019-09-25 13:20:00,65.6,65.65,65.58,65.61,4007.0,65.6,65.65,65.58,65.61,4007.0
2019-09-25 13:25:00,65.62,65.64,65.59,65.6,1700.0,65.62,65.64,65.59,65.6,1700.0
2019-09-25 13:30:00,65.61,65.65,65.55,65.55,3019.0,65.61,65.65,65.55,65.55,3019.0
2019-09-25 13:35:00,65.55,65.61,65.55,65.59,4439.0,65.55,65.61,65.55,65.59,4439.0
2019-09-25 13:40:00,65.59,65.68,65.59,65.66,2149.0,65.59,65.68,65.59,65.66,2149.0
2019-09-25 13:45:00,65.67,65.72,65.66,65.72,4116.0,65.67,65.72,65.66,65.72,4116.0
2019-09-25 13:50:00,65.7,65.8,65.7,65.79,4580.0,65.7,65.8,65.7,65.79,4580.0
2019-09-25 13:55:00,65.77,65.81,65.75,65.77,4254.0,65.77,65.81,65.75,65.77,4254.0
2019-09-25 14:00:00,65.77,65.84,65.76,65.77,6426.0,65.77,65.84,65.76,65.77,6426.0
2019-09-25 14:05:00,65.78,65.91,65.78,65.91,4434.0,65.78,65.91,65.78,65.91,4434.0
2019-09-25 14:10:00,65.91,66.0,65.9,65.97,6304.0,65.91,66.0,65.9,65.97,6304.0
2019-09-25 14:15:00,65.94,66.04,65.94,66.04,3374.0,65.94,66.04,65.94,66.04,3374.0
2019-09-25 14:20:00,66.03,66.06,65.99,66.0,6793.0,66.03,66.06,65.99,66.0,6793.0
2019-09-25 14:25:00,65.97,66.01,65.95,66.01,6450.0,65.97,66.01,65.95,66.01,6450.0
2019-09-25 14:30:00,66.0,66.03,65.95,65.97,3700.0,66.0,66.03,65.95,65.97,3700.0
2019-09-25 14:35:00,65.99,66.05,65.99,66.03,4200.0,65.99,66.05,65.99,66.03,4200.0
2019-09-25 14:40:00,66.04,66.24,66.03,66.24,4564.0,66.04,66.24,66.03,66.24,4564.0
2019-09-25 14:45:00,66.23,66.33,66.21,66.29,4597.0,66.23,66.33,66.21,66.29,4597.0
2019-09-25 14:50:00,66.29,66.3,66.21,66.23,5800.0,66.29,66.3,66.21,66.23,5800.0
2019-09-25 14:55:00,66.21,66.26,66.18,66.24,5783.0,66.21,66.26,66.18,66.24,5783.0
2019-09-25 15:00:00,66.24,66.27,66.22,66.26,5306.0,66.24,66.27,66.22,66.26,5306.0
2019-09-25 15:05:00,66.27,66.35,66.25,66.32,5926.0,66.27,66.35,66.25,66.32,5926.0
2019-09-25 15:10:00,66.3,66.4,66.3,66.4,4633.0,66.3,66.4,66.3,66.4,4633.0
2019-09-25 15:15:00,66.4,66.43,66.38,66.41,4770.0,66.4,66.43,66.38,66.41,4770.0
2019-09-25 15:20:00,66.41,66.42,66.37,66.41,4902.0,66.41,66.42,66.37,66.41,4902.0
2019-09-25 15:25:00,66.41,66.42,66.35,66.37,5787.0,66.41,66.42,66.35,66.37,5787.0
2019-09-25 15:30:00,66.37,66.4,66.35,66.4,8052.0,66.37,66.4,66.35,66.4,8052.0
2019-09-25 15:35:00,66.4,66.4,66.32,66.35,20700.0,66.4,66.4,66.32,66.35,20700.0
2019-09-25 15:40:00,66.35,66.36,66.33,66.35,17112.0,66.35,66.36,66.33,66.35,17112.0
2019-09-25 15:45:00,66.34,66.38,66.3,66.35,26372.0,66.34,66.38,66.3,66.35,26372.0
2019-09-25 15:50:00,66.35,66.4,66.29,66.32,36305.0,66.35,66.4,66.29,66.32,36305.0
2019-09-25 15:55:00,66.3,66.3,66.11,66.13,160354.0,66.3,66.3,66.11,66.13,160354.0
2019-09-26 09:30:00,66.22,66.42,65.84,66.16,13129.0,66.22,66.42,65.84,66.16,13129.0
2019-09-26 09:35:00,66.14,66.22,65.96,65.99,3739.0,66.14,66.22,65.96,65.99,3739.0
2019-09-26 09:40:00,66.0,66.18,65.91,66.12,2600.0,66.0,66.18,65.91,66.12,2600.0
2019-09-26 09:45:00,66.15,66.19,66.05,66.13,3100.0,66.15,66.19,66.05,66.13,3100.0
2019-09-26 09:50:00,66.11,66.25,66.11,66.16,17215.0,66.11,66.25,66.11,66.16,17215.0
2019-09-26 09:55:00,66.11,66.12,65.96,66.06,4503.0,66.11,66.12,65.96,66.06,4503.0
2019-09-26 10:00:00,66.03,66.23,66.0,66.23,4700.0,66.03,66.23,66.0,66.23,4700.0
2019-09-26 10:05:00,66.22,66.26,66.14,66.15,53527.0,66.22,66.26,66.14,66.15,53527.0
2019-09-26 10:10:00,66.16,66.21,66.03,66.07,3080.0,66.16,66.21,66.03,66.07,3080.0
2019-09-26 10:15:00,66.04,66.08,65.95,65.95,5435.0,66.04,66.08,65.95,65.95,5435.0
2019-09-26 10:20:00,65.94,66.08,65.93,66.06,2950.0,65.94,66.08,65.93,66.06,2950.0
2019-09-26 10:25:00,66.08,66.33,66.01,66.29,11838.0,66.08,66.33,66.01,66.29,11838.0
2019-09-26 10:30:00,66.3,66.35,66.23,66.23,2719.0,66.3,66.35,66.23,66.23,2719.0
2019-09-26 10:35:00,66.26,66.31,66.22,66.3,2411.0,66.26,66.31,66.22,66.3,2411.0
2019-09-26 10:40:00,66.3,66.4,66.27,66.36,4508.0,66.3,66.4,66.27,66.36,4508.0
2019-09-26 10:45:00,66.35,66.59,66.34,66.56,5089.0,66.35,66.59,66.34,66.56,5089.0
2019-09-26 10:50:00,66.51,66.57,66.49,66.56,3917.0,66.51,66.57,66.49,66.56,3917.0
2019-09-26 10:55:00,66.56,66.62,66.32,66.45,16827.0,66.56,66.62,66.32,66.45,16827.0
2019-09-26 11:00:00,66.41,66.45,66.15,66.29,24165.0,66.41,66.45,66.15,66.29,24165.0
2019-09-26 11:05:00,66.33,66.39,66.21,66.21,3048.0,66.33,66.39,66.21,66.21,3048.0
2019-09-26 11:10:00,66.31,66.31,66.19,66.22,3363.0,66.31,66.31,66.19,66.22,3363.0
2019-09-26 11:15:00,66.19,66.2,65.98,66.03,13488.0,66.19,66.2,65.98,66.03,13488.0
2019-09-26 11:20:00,66.03,66.04,65.96,66.02,8421.0,66.03,66.04,65.96,66.02,8421.0
2019-09-26 11:25:00,66.0,66.17,66.0,66.17,1154.0,66.0,66.17,66.0,66.17,1154.0
2019-09-26 11:30:00,66.15,66.2,66.12,66.18,6707.0,66.15,66.2,66.12,66.18,6707.0
2019-09-26 11:35:00,66.23,66.27,66.21,66.27,1994.0,66.23,66.27,66.21,66.27,1994.0
2019-09-26 11:40:00,66.25,66.27,66.14,66.16,2997.0,66.25,66.27,66.14,66.16,2997.0
2019-09-26 11:45:00,66.16,66.16,66.03,66.06,13231.0,66.16,66.16,66.03,66.06,13231.0
2019-09-26 11:50:00,66.07,66.07,65.97,65.97,1978.0,66.07,66.07,65.97,65.97,1978.0
2019-09-26 11:55:00,66.01,66.04,65.99,66.03,3030.0,66.01,66.04,65.99,66.03,3030.0
2019-09-26 12:00:00,66.07,66.22,66.01,66.19,6227.0,66.07,66.22,66.01,66.19,6227.0
2019-09-26 12:05:00,66.22,66.34,66.22,66.3,1884.0,66.22,66.34,66.22,66.3,1884.0
2019-09-26 12:10:00,66.3,66.37,66.28,66.36,1271.0,66.3,66.37,66.28,66.36,1271.0
2019-09-26 12:15:00,66.36,66.41,66.35,66.39,2485.0,66.36,66.41,66.35,66.39,2485.0
2019-09-26 12:20:00,66.41,66.41,66.35,66.37,2691.0,66.41,66.41,66.35,66.37,2691.0
2019-09-26 12:25:00,66.34,66.55,66.32,66.51,2000.0,66.34,66.55,66.32,66.51,2000.0
2019-09-26 12:30:00,66.49,66.52,66.44,66.44,2506.0,66.49,66.52,66.44,66.44,2506.0
2019-09-26 12:35:00,66.42,66.53,66.42,66.53,3490.0,66.42,66.53,66.42,66.53,3490.0
2019-09-26 12:40:00,66.51,66.51,66.45,66.45,2277.0,66.51,66.51,66.45,66.45,2277.0
2019-09-26 12:45:00,66.44,66.5,66.44,66.5,1900.0,66.44,66.5,66.44,66.5,1900.0
2019-09-26 12:50:00,66.48,66.48,66.42,66.46,1667.0,66.48,66.48,66.42,66.46,1667.0
2019-09-26 12:55:00,66.44,66.47,66.4,66.46,2252.0,66.44,66.47,66.4,66.46,2252.0
2019-09-26 13:00:00,66.47,66.56,66.47,66.53,1500.0,66.47,66.56,66.47,66.53,1500.0
2019-09-26 13:05:00,66.56,66.57,66.51,66.51,11433.0,66.56,66.57,66.51,66.51,11433.0
2019-09-26 13:10:00,66.47,66.47,66.44,66.44,826.0,66.47,66.47,66.44,66.44,826.0
2019-09-26 13:15:00,66.45,66.46,66.42,66.42,1626.0,66.45,66.46,66.42,66.42,1626.0
2019-09-26 13:20:00,66.42,66.42,66.36,66.38,2055.0,66.42,66.42,66.36,66.38,2055.0
2019-09-26 13:25:00,66.38,66.39,66.37,66.39,600.0,66.38,66.39,66.37,66.39,600.0
2019-09-26 13:30:00,66.4,66.44,66.38,66.38,1800.0,66.4,66.44,66.38,66.38,1800.0
2019-09-26 13:35:00,66.39,66.52,66.38,66.51,3247.0,66.39,66.52,66.38,66.51,3247.0
2019-09-26 13:40:00,66.49,66.52,66.49,66.52,1280.0,66.49,66.52,66.49,66.52,1280.0
2019-09-26 13:45:00,66.5,66.54,66.5,66.51,2916.0,66.5,66.54,66.5,66.51,2916.0
2019-09-26 13:50:00,66.51,66.51,66.45,66.51,3591.0,66.51,66.51,66.45,66.51,3591.0
2019-09-26 13:55:00,66.52,66.52,66.47,66.5,1768.0,66.52,66.52,66.47,66.5,1768.0
2019-09-26 14:00:00,66.56,66.65,66.56,66.61,2066.0,66.56,66.65,66.56,66.61,2066.0
2019-09-26 14:05:00,66.61,66.69,66.61,66.66,1915.0,66.61,66.69,66.61,66.66,1915.0
2019-09-26 14:10:00,66.7,66.7,66.61,66.63,3371.0,66.7,66.7,66.61,66.63,3371.0
2019-09-26 14:15:00,66.63,66.69,66.59,66.67,6599.0,66.63,66.69,66.59,66.67,6599.0
2019-09-26 14:20:00,66.68,66.74,66.68,66.72,3431.0,66.68,66.74,66.68,66.72,3431.0
2019-09-26 14:25:00,66.71,66.71,66.66,66.71,2254.0,66.71,66.71,66.66,66.71,2254.0
2019-09-26 14:30:00,66.72,66.78,66.72,66.72,3300.0,66.72,66.78,66.72,66.72,3300.0
2019-09-26 14:35:00,66.7,66.74,66.68,66.72,5913.0,66.7,66.74,66.68,66.72,5913.0
2019-09-26 14:40:00,66.72,66.75,66.71,66.73,3959.0,66.72,66.75,66.71,66.73,3959.0
2019-09-26 14:45:00,66.74,66.75,66.71,66.74,42634.0,66.74,66.75,66.71,66.74,42634.0
2019-09-26 14:50:00,66.73,66.74,66.66,66.66,3766.0,66.73,66.74,66.66,66.66,3766.0
2019-09-26 14:55:00,66.66,66.68,66.56,66.58,3555.0,66.66,66.68,66.56,66.58,3555.0
2019-09-26 15:00:00,66.59,66.69,66.59,66.62,5728.0,66.59,66.69,66.59,66.62,5728.0
2019-09-26 15:05:00,66.63,66.63,66.56,66.62,4845.0,66.63,66.63,66.56,66.62,4845.0
2019-09-26 15:10:00,66.62,66.64,66.56,66.58,4189.0,66.62,66.64,66.56,66.58,4189.0
2019-09-26 15:15:00,66.59,66.59,66.53,66.56,2991.0,66.59,66.59,66.53,66.56,2991.0
2019-09-26 15:20:00,66.56,66.56,66.52,66.53,2143.0,66.56,66.56,66.52,66.53,2143.0
2019-09-26 15:25:00,66.54,66.75,66.54,66.69,11448.0,66.54,66.75,66.54,66.69,11448.0
2019-09-26 15:30:00,66.71,66.83,66.71,66.81,5337.0,66.71,66.83,66.71,66.81,5337.0
2019-09-26 15:35:00,66.79,66.79,66.72,66.72,6842.0,66.79,66.79,66.72,66.72,6842.0
2019-09-26 15:40:00,66.71,66.71,66.65,66.69,6189.0,66.71,66.71,66.65,66.69,6189.0
2019-09-26 15:45:00,66.68,66.72,66.67,66.69,12064.0,66.68,66.72,66.67,66.69,12064.0
2019-09-26 15:50:00,66.69,66.73,66.63,66.66,22974.0,66.69,66.73,66.63,66.66,22974.0
2019-09-26 15:55:00,66.65,66.69,66.54,66.56,100222.0,66.65,66.69,66.54,66.56,100222.0
2019-09-27 09:30:00,66.62,66.85,66.48,66.5,12147.0,66.62,66.85,66.48,66.5,12147.0
2019-09-27 09:35:00,66.52,66.7,66.51,66.68,2900.0,66.52,66.7,66.51,66.68,2900.0
2019-09-27 09:40:00,66.51,66.55,66.43,66.45,2234.0,66.51,66.55,66.43,66.45,2234.0
2019-09-27 09:45:00,66.44,66.53,66.31,66.38,5002.0,66.44,66.53,66.31,66.38,5002.0
2019-09-27 09:50:00,66.34,66.34,66.2,66.24,6698.0,66.34,66.34,66.2,66.24,6698.0
2019-09-27 09:55:00,66.22,66.38,66.14,66.38,5831.0,66.22,66.38,66.14,66.38,5831.0
2019-09-27 10:00:00,66.33,66.38,66.16,66.18,8082.0,66.33,66.38,66.16,66.18,8082.0
2019-09-27 10:05:00,66.18,66.36,66.11,66.3,8526.0,66.18,66.36,66.11,66.3,8526.0
2019-09-27 10:10:00,66.29,66.36,66.26,66.28,6301.0,66.29,66.36,66.26,66.28,6301.0
2019-09-27 10:15:00,66.26,66.26,66.08,66.18,5762.0,66.26,66.26,66.08,66.18,5762.0
2019-09-27 10:20:00,66.2,66.28,66.17,66.19,10270.0,66.2,66.28,66.17,66.19,10270.0
2019-09-27 10:25:00,66.18,66.18,66.08,66.09,5031.0,66.18,66.18,66.08,66.09,5031.0
2019-09-27 10:30:00,66.08,66.08,65.91,65.94,3458.0,66.08,66.08,65.91,65.94,3458.0
2019-09-27 10:35:00,65.94,66.13,65.91,66.13,2545.0,65.94,66.13,65.91,66.13,2545.0
2019-09-27 10:40:00,66.15,66.22,66.11,66.2,6496.0,66.15,66.22,66.11,66.2,6496.0
2019-09-27 10:45:00,66.21,66.28,66.18,66.25,5373.0,66.21,66.28,66.18,66.25,5373.0
2019-09-27 10:50:00,66.24,66.32,66.24,66.27,5416.0,66.24,66.32,66.24,66.27,5416.0
2019-09-27 10:55:00,66.28,66.36,66.28,66.33,2283.0,66.28,66.36,66.28,66.33,2283.0
2019-09-27 11:00:00,66.32,66.36,66.28,66.3,3150.0,66.32,66.36,66.28,66.3,3150.0
2019-09-27 11:05:00,66.3,66.33,66.28,66.31,4791.0,66.3,66.33,66.28,66.31,4791.0
2019-09-27 11:10:00,66.28,66.37,66.27,66.37,4573.0,66.28,66.37,66.27,66.37,4573.0
2019-09-27 11:15:00,66.39,66.39,66.23,66.23,3570.0,66.39,66.39,66.23,66.23,3570.0
2019-09-27 11:20:00,66.22,66.25,66.16,66.17,3400.0,66.22,66.25,66.16,66.17,3400.0
2019-09-27 11:25:00,66.17,66.19,66.14,66.14,2909.0,66.17,66.19,66.14,66.14,2909.0
2019-09-27 11:30:00,66.11,66.11,65.99,66.02,5750.0,66.11,66.11,65.99,66.02,5750.0
2019-09-27 11:35:00,65.99,65.99,65.25,65.57,23129.0,65.99,65.99,65.25,65.57,23129.0
2019-09-27 11:40:00,65.56,65.67,65.49,65.49,10067.0,65.56,65.67,65.49,65.49,10067.0
2019-09-27 11:45:00,65.46,65.59,65.42,65.45,4000.0,65.46,65.59,65.42,65.45,4000.0
2019-09-27 11:50:00,65.4,65.46,65.34,65.44,5460.0,65.4,65.46,65.34,65.44,5460.0
2019-09-27 11:55:00,65.45,65.89,65.44,65.68,9943.0,65.45,65.89,65.44,65.68,9943.0
2019-09-27 12:00:00,65.67,65.69,65.52,65.61,5769.0,65.67,65.69,65.52,65.61,5769.0
2019-09-27 12:05:00,65.62,65.63,65.51,65.58,4633.0,65.62,65.63,65.51,65.58,4633.0
2019-09-27 12:10:00,65.58,65.73,65.58,65.7,3200.0,65.58,65.73,65.58,65.7,3200.0
2019-09-27 12:15:00,65.7,65.71,65.49,65.49,2700.0,65.7,65.71,65.49,65.49,2700.0
2019-09-27 12:20:00,65.43,65.48,65.34,65.34,4085.0,65.43,65.48,65.34,65.34,4085.0
2019-09-27 12:25:00,65.34,65.39,65.33,65.33,2400.0,65.34,65.39,65.33,65.33,2400.0
2019-09-27 12:30:00,65.3,65.32,65.22,65.27,3700.0,65.3,65.32,65.22,65.27,3700.0
2019-09-27 12:35:00,65.23,65.28,65.23,65.26,2400.0,65.23,65.28,65.23,65.26,2400.0
2019-09-27 12:40:00,65.27,65.32,65.18,65.19,2926.0,65.27,65.32,65.18,65.19,2926.0
2019-09-27 12:45:00,65.11,65.16,65.0,65.01,5979.0,65.11,65.16,65.0,65.01,5979.0
2019-09-27 12:50:00,65.0,65.05,64.9,64.94,3950.0,65.0,65.05,64.9,64.94,3950.0
2019-09-27 12:55:00,64.95,64.96,64.74,64.74,6150.0,64.95,64.96,64.74,64.74,6150.0
2019-09-27 13:00:00,64.73,64.85,64.68,64.82,6805.0,64.73,64.85,64.68,64.82,6805.0
2019-09-27 13:05:00,64.84,64.95,64.83,64.92,22549.0,64.84,64.95,64.83,64.92,22549.0
2019-09-27 13:10:00,64.91,64.91,64.8,64.83,4097.0,64.91,64.91,64.8,64.83,4097.0
2019-09-27 13:15:00,64.82,64.83,64.7,64.73,8025.0,64.82,64.83,64.7,64.73,8025.0
2019-09-27 13:20:00,64.78,64.78,64.64,64.68,4216.0,64.78,64.78,64.64,64.68,4216.0
2019-09-27 13:25:00,64.66,64.71,64.62,64.71,3550.0,64.66,64.71,64.62,64.71,3550.0
2019-09-27 13:30:00,64.73,64.73,64.61,64.72,8188.0,64.73,64.73,64.61,64.72,8188.0
2019-09-27 13:35:00,64.7,64.75,64.68,64.71,4250.0,64.7,64.75,64.68,64.71,4250.0
2019-09-27 13:40:00,64.73,64.9,64.73,64.88,3158.0,64.73,64.9,64.73,64.88,3158.0
2019-09-27 13:45:00,64.87,64.87,64.8,64.81,10300.0,64.87,64.87,64.8,64.81,10300.0
2019-09-27 13:50:00,64.8,64.9,64.72,64.89,6366.0,64.8,64.9,64.72,64.89,6366.0
2019-09-27 13:55:00,64.9,64.97,64.9,64.97,8700.0,64.9,64.97,64.9,64.97,8700.0
2019-09-27 14:00:00,64.98,64.98,64.85,64.9,5587.0,64.98,64.98,64.85,64.9,5587.0
2019-09-27 14:05:00,64.87,64.87,64.74,64.75,3658.0,64.87,64.87,64.74,64.75,3658.0
2019-09-27 14:10:00,64.73,64.76,64.66,64.76,4708.0,64.73,64.76,64.66,64.76,4708.0
2019-09-27 14:15:00,64.76,64.79,64.7,64.77,4975.0,64.76,64.79,64.7,64.77,4975.0
2019-09-27 14:20:00,64.78,64.83,64.76,64.76,6058.0,64.78,64.83,64.76,64.76,6058.0
2019-09-27 14:25:00,64.78,64.84,64.71,64.78,9579.0,64.78,64.84,64.71,64.78,9579.0
2019-09-27 14:30:00,64.76,64.77,64.69,64.7,7482.0,64.76,64.77,64.69,64.7,7482.0
2019-09-27 14:35:00,64.7,64.78,64.68,64.74,5351.0,64.7,64.78,64.68,64.74,5351.0
2019-09-27 14:40:00,64.78,64.78,64.68,64.68,5251.0,64.78,64.78,64.68,64.68,5251.0
2019-09-27 14:45:00,64.68,64.7,64.56,64.56,3116.0,64.68,64.7,64.56,64.56,3116.0
2019-09-27 14:50:00,64.54,64.54,64.38,64.47,6973.0,64.54,64.54,64.38,64.47,6973.0
2019-09-27 14:55:00,64.5,64.58,64.5,64.55,5854.0,64.5,64.58,64.5,64.55,5854.0
2019-09-27 15:00:00,64.55,64.69,64.55,64.67,8145.0,64.55,64.69,64.55,64.67,8145.0
2019-09-27 15:05:00,64.67,64.71,64.6,64.67,21531.0,64.67,64.71,64.6,64.67,21531.0
2019-09-27 15:10:00,64.68,64.72,64.65,64.65,6297.0,64.68,64.72,64.65,64.65,6297.0
2019-09-27 15:15:00,64.66,64.83,64.64,64.83,6259.0,64.66,64.83,64.64,64.83,6259.0
2019-09-27 15:20:00,64.84,64.93,64.82,64.9,17932.0,64.84,64.93,64.82,64.9,17932.0
2019-09-27 15:25:00,64.89,64.9,64.79,64.83,15460.0,64.89,64.9,64.79,64.83,15460.0
2019-09-27 15:30:00,64.81,64.99,64.8,64.96,11703.0,64.81,64.99,64.8,64.96,11703.0
2019-09-27 15:35:00,64.97,65.02,64.94,65.01,12729.0,64.97,65.02,64.94,65.01,12729.0
2019-09-27 15:40:00,65.01,65.06,64.99,65.05,11568.0,65.01,65.06,64.99,65.05,11568.0
2019-09-27 15:45:00,65.05,65.07,65.02,65.06,16052.0,65.05,65.07,65.02,65.06,16052.0
2019-09-27 15:50:00,65.05,65.25,65.04,65.21,39884.0,65.05,65.25,65.04,65.21,39884.0
2019-09-27 15:55:00,65.22,65.24,65.01,65.23,147379.0,65.22,65.24,65.01,65.23,147379.0
2019-09-30 09:30:00,65.42,65.51,65.07,65.49,17886.0,65.42,65.51,65.07,65.49,17886.0
2019-09-30 09:35:00,65.43,65.63,65.23,65.31,7667.0,65.43,65.63,65.23,65.31,7667.0
2019-09-30 09:40:00,65.33,65.69,65.33,65.61,5699.0,65.33,65.69,65.33,65.61,5699.0
2019-09-30 09:45:00,65.69,65.81,65.55,65.79,15121.0,65.69,65.81,65.55,65.79,15121.0
2019-09-30 09:50:00,65.81,66.03,65.79,65.9,11472.0,65.81,66.03,65.79,65.9,11472.0
2019-09-30 09:55:00,65.91,66.0,65.79,65.88,10416.0,65.91,66.0,65.79,65.88,10416.0
2019-09-30 10:00:00,65.94,66.09,65.88,66.06,7605.0,65.94,66.09,65.88,66.06,7605.0
2019-09-30 10:05:00,66.09,66.11,65.99,66.02,7050.0,66.09,66.11,65.99,66.02,7050.0
2019-09-30 10:10:00,66.02,66.17,65.97,66.14,11950.0,66.02,66.17,65.97,66.14,11950.0
2019-09-30 10:15:00,66.15,66.21,66.03,66.06,5126.0,66.15,66.21,66.03,66.06,5126.0
2019-09-30 10:20:00,66.05,66.09,65.98,66.09,6025.0,66.05,66.09,65.98,66.09,6025.0
2019-09-30 10:25:00,66.06,66.08,65.97,66.06,7103.0,66.06,66.08,65.97,66.06,7103.0
2019-09-30 10:30:00,66.08,66.11,65.98,66.01,6342.0,66.08,66.11,65.98,66.01,6342.0
2019-09-30 10:35:00,66.06,66.1,66.0,66.03,6541.0,66.06,66.1,66.0,66.03,6541.0
2019-09-30 10:40:00,66.04,66.08,65.96,65.98,16771.0,66.04,66.08,65.96,65.98,16771.0
2019-09-30 10:45:00,65.95,66.03,65.93,66.0,5919.0,65.95,66.03,65.93,66.0,5919.0
2019-09-30 10:50:00,66.0,66.11,65.99,66.11,9569.0,66.0,66.11,65.99,66.11,9569.0
2019-09-30 10:55:00,66.13,66.15,66.07,66.14,3373.0,66.13,66.15,66.07,66.14,3373.0
2019-09-30 11:00:00,66.14,66.19,66.03,66.03,9929.0,66.14,66.19,66.03,66.03,9929.0
2019-09-30 11:05:00,66.02,66.06,65.96,66.06,7590.0,66.02,66.06,65.96,66.06,7590.0
2019-09-30 11:10:00,66.06,66.14,66.04,66.07,6250.0,66.06,66.14,66.04,66.07,6250.0
2019-09-30 11:15:00,66.06,66.16,66.01,66.02,7024.0,66.06,66.16,66.01,66.02,7024.0
2019-09-30 11:20:00,65.99,66.04,65.96,65.97,6758.0,65.99,66.04,65.96,65.97,6758.0
2019-09-30 11:25:00,65.97,66.12,65.97,66.1,4370.0,65.97,66.12,65.97,66.1,4370.0
2019-09-30 11:30:00,66.13,66.19,66.04,66.16,7190.0,66.13,66.19,66.04,66.16,7190.0
2019-09-30 11:35:00,66.15,66.21,66.14,66.18,5802.0,66.15,66.21,66.14,66.18,5802.0
2019-09-30 11:40:00,66.2,66.27,66.18,66.23,6795.0,66.2,66.27,66.18,66.23,6795.0
2019-09-30 11:45:00,66.22,66.23,66.18,66.18,5323.0,66.22,66.23,66.18,66.18,5323.0
2019-09-30 11:50:00,66.19,66.2,66.1,66.12,5381.0,66.19,66.2,66.1,66.12,5381.0
2019-09-30 11:55:00,66.12,66.18,66.12,66.18,4572.0,66.12,66.18,66.12,66.18,4572.0
2019-09-30 12:00:00,66.2,66.26,66.16,66.2,6256.0,66.2,66.26,66.16,66.2,6256.0
2019-09-30 12:05:00,66.17,66.21,66.17,66.2,4447.0,66.17,66.21,66.17,66.2,4447.0
2019-09-30 12:10:00,66.21,66.32,66.2,66.28,4237.0,66.21,66.32,66.2,66.28,4237.0
2019-09-30 12:15:00,66.26,66.27,66.23,66.25,4322.0,66.26,66.27,66.23,66.25,4322.0
2019-09-30 12:20:00,66.25,66.33,66.24,66.3,5370.0,66.25,66.33,66.24,66.3,5370.0
2019-09-30 12:25:00,66.33,66.37,66.3,66.35,6126.0,66.33,66.37,66.3,66.35,6126.0
2019-09-30 12:30:00,66.36,66.37,66.27,66.28,4400.0,66.36,66.37,66.27,66.28,4400.0
2019-09-30 12:35:00,66.27,66.33,66.27,66.29,4800.0,66.27,66.33,66.27,66.29,4800.0
2019-09-30 12:40:00,66.3,66.42,66.3,66.42,5719.0,66.3,66.42,66.3,66.42,5719.0
2019-09-30 12:45:00,66.42,66.46,66.38,66.44,3162.0,66.42,66.46,66.38,66.44,3162.0
2019-09-30 12:50:00,66.45,66.45,66.33,66.33,6140.0,66.45,66.45,66.33,66.33,6140.0
2019-09-30 12:55:00,66.32,66.35,66.27,66.28,3975.0,66.32,66.35,66.27,66.28,3975.0
2019-09-30 13:00:00,66.29,66.33,66.28,66.33,4400.0,66.29,66.33,66.28,66.33,4400.0
2019-09-30 13:05:00,66.31,66.33,66.29,66.33,1600.0,66.31,66.33,66.29,66.33,1600.0
2019-09-30 13:10:00,66.33,66.34,66.3,66.31,3912.0,66.33,66.34,66.3,66.31,3912.0
2019-09-30 13:15:00,66.32,66.33,66.29,66.29,2675.0,66.32,66.33,66.29,66.29,2675.0
2019-09-30 13:20:00,66.31,66.34,66.29,66.29,2542.0,66.31,66.34,66.29,66.29,2542.0
2019-09-30 13:25:00,66.24,66.24,66.17,66.18,4057.0,66.24,66.24,66.17,66.18,4057.0
2019-09-30 13:30:00,66.18,66.22,66.18,66.21,3255.0,66.18,66.22,66.18,66.21,3255.0
2019-09-30 13:35:00,66.19,66.2,66.13,66.15,4849.0,66.19,66.2,66.13,66.15,4849.0
2019-09-30 13:40:00,66.16,66.16,66.08,66.08,7296.0,66.16,66.16,66.08,66.08,7296.0
2019-09-30 13:45:00,66.08,66.21,66.07,66.21,6466.0,66.08,66.21,66.07,66.21,6466.0
2019-09-30 13:50:00,66.2,66.2,66.18,66.2,2700.0,66.2,66.2,66.18,66.2,2700.0
2019-09-30 13:55:00,66.18,66.23,66.17,66.22,4112.0,66.18,66.23,66.17,66.22,4112.0
2019-09-30 14:00:00,66.22,66.24,66.16,66.23,3641.0,66.22,66.24,66.16,66.23,3641.0
2019-09-30 14:05:00,66.23,66.28,66.22,66.23,4558.0,66.23,66.28,66.22,66.23,4558.0
2019-09-30 14:10:00,66.24,66.24,66.18,66.21,4250.0,66.24,66.24,66.18,66.21,4250.0
2019-09-30 14:15:00,66.2,66.22,66.17,66.21,4106.0,66.2,66.22,66.17,66.21,4106.0
2019-09-30 14:20:00,66.21,66.23,66.19,66.21,2900.0,66.21,66.23,66.19,66.21,2900.0
2019-09-30 14:25:00,66.21,66.21,66.16,66.17,4681.0,66.21,66.21,66.16,66.17,4681.0
2019-09-30 14:30:00,66.17,66.2,66.16,66.19,5776.0,66.17,66.2,66.16,66.19,5776.0
2019-09-30 14:35:00,66.18,66.19,66.1,66.1,4781.0,66.18,66.19,66.1,66.1,4781.0
2019-09-30 14:40:00,66.11,66.17,66.09,66.17,3500.0,66.11,66.17,66.09,66.17,3500.0
2019-09-30 14:45:00,66.16,66.19,66.1,66.11,4754.0,66.16,66.19,66.1,66.11,4754.0
2019-09-30 14:50:00,66.12,66.12,66.06,66.08,5500.0,66.12,66.12,66.06,66.08,5500.0
2019-09-30 14:55:00,66.08,66.13,66.07,66.08,2800.0,66.08,66.13,66.07,66.08,2800.0
2019-09-30 15:00:00,66.08,66.13,66.02,66.03,7663.0,66.08,66.13,66.02,66.03,7663.0
2019-09-30 15:05:00,66.03,66.07,66.02,66.05,3310.0,66.03,66.07,66.02,66.05,3310.0
2019-09-30 15:10:00,66.06,66.06,66.02,66.04,2608.0,66.06,66.06,66.02,66.04,2608.0
2019-09-30 15:15:00,66.02,66.06,66.01,66.03,3294.0,66.02,66.06,66.01,66.03,3294.0
2019-09-30 15:20:00,66.01,66.01,65.97,66.0,8617.0,66.01,66.01,65.97,66.0,8617.0
2019-09-30 15:25:00,66.0,66.03,65.98,65.98,4601.0,66.0,66.03,65.98,65.98,4601.0
2019-09-30 15:30:00,65.98,65.99,65.94,65.98,11022.0,65.98,65.99,65.94,65.98,11022.0
2019-09-30 15:35:00,65.97,66.02,65.94,66.02,12966.0,65.97,66.02,65.94,66.02,12966.0
2019-09-30 15:40:00,66.01,66.08,66.0,66.06,11371.0,66.01,66.08,66.0,66.06,11371.0
2019-09-30 15:45:00,66.06,66.1,65.96,66.0,13597.0,66.06,66.1,65.96,66.0,13597.0
2019-09-30 15:50:00,65.98,66.05,65.96,65.99,19174.0,65.98,66.05,65.96,65.99,19174.0
2019-09-30 15:55:00,65.98,66.23,65.98,66.08,114342.0,65.98,66.23,65.98,66.08,114342.0
2019-10-01 09:30:00,66.35,66.66,66.35,66.62,32532.0,66.35,66.66,66.35,66.62,32532.0
2019-10-01 09:35:00,66.56,66.64,66.39,66.54,15587.0,66.56,66.64,66.39,66.54,15587.0
2019-10-01 09:40:00,66.55,66.64,66.41,66.62,7550.0,66.55,66.64,66.41,66.62,7550.0
2019-10-01 09:45:00,66.7,66.74,66.6,66.61,20238.0,66.7,66.74,66.6,66.61,20238.0
2019-10-01 09:50:00,66.63,66.85,66.62,66.85,8710.0,66.63,66.85,66.62,66.85,8710.0
2019-10-01 09:55:00,66.83,66.99,66.83,66.89,12956.0,66.83,66.99,66.83,66.89,12956.0
2019-10-01 10:00:00,66.89,66.89,66.44,66.49,19672.0,66.89,66.89,66.44,66.49,19672.0
2019-10-01 10:05:00,66.47,66.54,66.28,66.29,16646.0,66.47,66.54,66.28,66.29,16646.0
2019-10-01 10:10:00,66.24,66.49,66.24,66.3,8395.0,66.24,66.49,66.24,66.3,8395.0
2019-10-01 10:15:00,66.36,66.44,66.31,66.34,5800.0,66.36,66.44,66.31,66.34,5800.0
2019-10-01 10:20:00,66.34,66.4,66.25,66.34,7755.0,66.34,66.4,66.25,66.34,7755.0
2019-10-01 10:25:00,66.36,66.39,66.22,66.39,8603.0,66.36,66.39,66.22,66.39,8603.0
2019-10-01 10:30:00,66.38,66.4,66.24,66.24,6740.0,66.38,66.4,66.24,66.24,6740.0
2019-10-01 10:35:00,66.26,66.44,66.22,66.43,20151.0,66.26,66.44,66.22,66.43,20151.0
2019-10-01 10:40:00,66.4,66.43,66.24,66.27,8996.0,66.4,66.43,66.24,66.27,8996.0
2019-10-01 10:45:00,66.27,66.41,66.27,66.32,9690.0,66.27,66.41,66.27,66.32,9690.0
2019-10-01 10:50:00,66.29,66.45,66.28,66.44,5372.0,66.29,66.45,66.28,66.44,5372.0
2019-10-01 10:55:00,66.42,66.42,66.24,66.28,10614.0,66.42,66.42,66.24,66.28,10614.0
2019-10-01 11:00:00,66.26,66.3,66.19,66.27,21404.0,66.26,66.3,66.19,66.27,21404.0
2019-10-01 11:05:00,66.27,66.43,66.25,66.42,14563.0,66.27,66.43,66.25,66.42,14563.0
2019-10-01 11:10:00,66.44,66.51,66.35,66.38,15526.0,66.44,66.51,66.35,66.38,15526.0
2019-10-01 11:15:00,66.36,66.39,66.25,66.27,18080.0,66.36,66.39,66.25,66.27,18080.0
2019-10-01 11:20:00,66.27,66.37,66.23,66.37,10088.0,66.27,66.37,66.23,66.37,10088.0
2019-10-01 11:25:00,66.34,66.39,66.31,66.38,5616.0,66.34,66.39,66.31,66.38,5616.0
2019-10-01 11:30:00,66.38,66.39,66.2,66.2,9257.0,66.38,66.39,66.2,66.2,9257.0
2019-10-01 11:35:00,66.2,66.26,66.12,66.19,6635.0,66.2,66.26,66.12,66.19,6635.0
2019-10-01 11:40:00,66.2,66.22,66.1,66.22,13508.0,66.2,66.22,66.1,66.22,13508.0
2019-10-01 11:45:00,66.21,66.25,66.09,66.09,4777.0,66.21,66.25,66.09,66.09,4777.0
2019-10-01 11:50:00,66.07,66.13,66.05,66.05,3574.0,66.07,66.13,66.05,66.05,3574.0
2019-10-01 11:55:00,66.05,66.11,66.04,66.09,4000.0,66.05,66.11,66.04,66.09,4000.0
2019-10-01 12:00:00,66.1,66.11,65.99,66.04,7010.0,66.1,66.11,65.99,66.04,7010.0
2019-10-01 12:05:00,66.03,66.03,65.95,65.95,9604.0,66.03,66.03,65.95,65.95,9604.0
2019-10-01 12:10:00,65.94,65.94,65.79,65.79,12647.0,65.94,65.94,65.79,65.79,12647.0
2019-10-01 12:15:00,65.8,65.91,65.78,65.88,3351.0,65.8,65.91,65.78,65.88,3351.0
2019-10-01 12:20:00,65.95,65.97,65.86,65.86,4445.0,65.95,65.97,65.86,65.86,4445.0
2019-10-01 12:25:00,65.87,65.93,65.86,65.89,1950.0,65.87,65.93,65.86,65.89,1950.0
2019-10-01 12:30:00,65.89,65.92,65.87,65.88,2969.0,65.89,65.92,65.87,65.88,2969.0
2019-10-01 12:35:00,65.87,65.99,65.87,65.9,5129.0,65.87,65.99,65.87,65.9,5129.0
2019-10-01 12:40:00,65.87,65.98,65.87,65.97,5850.0,65.87,65.98,65.87,65.97,5850.0
2019-10-01 12:45:00,65.99,66.0,65.94,65.95,1900.0,65.99,66.0,65.94,65.95,1900.0
2019-10-01 12:50:00,65.97,65.98,65.88,65.9,5576.0,65.97,65.98,65.88,65.9,5576.0
2019-10-01 12:55:00,65.89,65.93,65.87,65.9,7532.0,65.89,65.93,65.87,65.9,7532.0
2019-10-01 13:00:00,65.87,65.88,65.76,65.76,3578.0,65.87,65.88,65.76,65.76,3578.0
2019-10-01 13:05:00,65.79,65.79,65.67,65.74,5731.0,65.79,65.79,65.67,65.74,5731.0
2019-10-01 13:10:00,65.71,65.71,65.63,65.63,6205.0,65.71,65.71,65.63,65.63,6205.0
2019-10-01 13:15:00,65.58,65.62,65.55,65.6,3285.0,65.58,65.62,65.55,65.6,3285.0
2019-10-01 13:20:00,65.64,65.66,65.56,65.57,3912.0,65.64,65.66,65.56,65.57,3912.0
2019-10-01 13:25:00,65.58,65.62,65.54,65.54,4584.0,65.58,65.62,65.54,65.54,4584.0
2019-10-01 13:30:00,65.54,65.54,65.43,65.46,4521.0,65.54,65.54,65.43,65.46,4521.0
2019-10-01 13:35:00,65.47,65.53,65.45,65.53,5131.0,65.47,65.53,65.45,65.53,5131.0
2019-10-01 13:40:00,65.54,65.6,65.53,65.57,4113.0,65.54,65.6,65.53,65.57,4113.0
2019-10-01 13:45:00,65.56,65.6,65.56,65.59,6082.0,65.56,65.6,65.56,65.59,6082.0
2019-10-01 13:50:00,65.61,65.64,65.6,65.62,5000.0,65.61,65.64,65.6,65.62,5000.0
2019-10-01 13:55:00,65.61,65.64,65.55,65.56,13248.0,65.61,65.64,65.55,65.56,13248.0
2019-10-01 14:00:00,65.57,65.73,65.49,65.7,8572.0,65.57,65.73,65.49,65.7,8572.0
2019-10-01 14:05:00,65.69,65.69,65.53,65.55,2940.0,65.69,65.69,65.53,65.55,2940.0
2019-10-01 14:10:00,65.55,65.67,65.55,65.66,2510.0,65.55,65.67,65.55,65.66,2510.0
2019-10-01 14:15:00,65.67,65.7,65.63,65.68,3826.0,65.67,65.7,65.63,65.68,3826.0
2019-10-01 14:20:00,65.67,65.71,65.58,65.58,3600.0,65.67,65.71,65.58,65.58,3600.0
2019-10-01 14:25:00,65.59,65.61,65.5,65.51,4216.0,65.59,65.61,65.5,65.51,4216.0
2019-10-01 14:30:00,65.53,65.65,65.53,65.64,4950.0,65.53,65.65,65.53,65.64,4950.0
2019-10-01 14:35:00,65.64,65.64,65.55,65.57,3350.0,65.64,65.64,65.55,65.57,3350.0
2019-10-01 14:40:00,65.6,65.63,65.59,65.62,2928.0,65.6,65.63,65.59,65.62,2928.0
2019-10-01 14:45:00,65.63,65.66,65.62,65.62,3813.0,65.63,65.66,65.62,65.62,3813.0
2019-10-01 14:50:00,65.62,65.66,65.6,65.61,5165.0,65.62,65.66,65.6,65.61,5165.0
2019-10-01 14:55:00,65.62,65.65,65.59,65.61,13477.0,65.62,65.65,65.59,65.61,13477.0
2019-10-01 15:00:00,65.63,65.67,65.61,65.64,4396.0,65.63,65.67,65.61,65.64,4396.0
2019-10-01 15:05:00,65.62,65.72,65.61,65.7,3200.0,65.62,65.72,65.61,65.7,3200.0
2019-10-01 15:10:00,65.69,65.69,65.49,65.49,9289.0,65.69,65.69,65.49,65.49,9289.0
2019-10-01 15:15:00,65.5,65.5,65.45,65.47,7556.0,65.5,65.5,65.45,65.47,7556.0
2019-10-01 15:20:00,65.47,65.49,65.43,65.44,7962.0,65.47,65.49,65.43,65.44,7962.0
2019-10-01 15:25:00,65.45,65.52,65.45,65.52,8430.0,65.45,65.52,65.45,65.52,8430.0
2019-10-01 15:30:00,65.55,65.55,65.44,65.51,9453.0,65.55,65.55,65.44,65.51,9453.0
2019-10-01 15:35:00,65.51,65.51,65.39,65.4,9211.0,65.51,65.51,65.39,65.4,9211.0
2019-10-01 15:40:00,65.4,65.41,65.32,65.41,6215.0,65.4,65.41,65.32,65.41,6215.0
2019-10-01 15:45:00,65.39,65.44,65.26,65.27,8981.0,65.39,65.44,65.26,65.27,8981.0
2019-10-01 15:50:00,65.27,65.34,65.27,65.32,15982.0,65.27,65.34,65.27,65.32,15982.0
2019-10-01 15:55:00,65.31,65.34,65.25,65.3,54450.0,65.31,65.34,65.25,65.3,54450.0
2019-10-02 09:30:00,64.7,64.71,64.53,64.71,23641.0,64.7,64.71,64.53,64.71,23641.0
2019-10-02 09:35:00,64.59,64.81,64.55,64.55,7191.0,64.59,64.81,64.55,64.55,7191.0
2019-10-02 09:40:00,64.6,64.7,64.45,64.51,8949.0,64.6,64.7,64.45,64.51,8949.0
2019-10-02 09:45:00,64.5,64.53,64.38,64.41,10852.0,64.5,64.53,64.38,64.41,10852.0
2019-10-02 09:50:00,64.3,64.34,64.14,64.2,8880.0,64.3,64.34,64.14,64.2,8880.0
2019-10-02 09:55:00,64.2,64.2,64.03,64.12,17764.0,64.2,64.2,64.03,64.12,17764.0
2019-10-02 10:00:00,64.07,64.07,63.7,63.93,15104.0,64.07,64.07,63.7,63.93,15104.0
2019-10-02 10:05:00,63.92,64.15,63.92,64.09,14285.0,63.92,64.15,63.92,64.09,14285.0
2019-10-02 10:10:00,64.09,64.35,64.07,64.34,26082.0,64.09,64.35,64.07,64.34,26082.0
2019-10-02 10:15:00,64.34,64.43,64.33,64.39,8588.0,64.34,64.43,64.33,64.39,8588.0
2019-10-02 10:20:00,64.38,64.47,64.29,64.31,18476.0,64.38,64.47,64.29,64.31,18476.0
2019-10-02 10:25:00,64.28,64.28,63.92,63.98,10377.0,64.28,64.28,63.92,63.98,10377.0
2019-10-02 10:30:00,63.98,63.99,63.51,63.55,28868.0,63.98,63.99,63.51,63.55,28868.0
2019-10-02 10:35:00,63.53,63.63,63.44,63.5,18902.0,63.53,63.63,63.44,63.5,18902.0
2019-10-02 10:40:00,63.47,63.47,63.28,63.38,42729.0,63.47,63.47,63.28,63.38,42729.0
2019-10-02 10:45:00,63.34,63.38,63.14,63.17,30924.0,63.34,63.38,63.14,63.17,30924.0
2019-10-02 10:50:00,63.17,63.41,63.17,63.41,43956.0,63.17,63.41,63.17,63.41,43956.0
2019-10-02 10:55:00,63.43,63.46,63.29,63.3,19441.0,63.43,63.46,63.29,63.3,19441.0
2019-10-02 11:00:00,63.28,63.4,63.2,63.28,16668.0,63.28,63.4,63.2,63.28,16668.0
2019-10-02 11:05:00,63.28,63.35,63.2,63.3,11735.0,63.28,63.35,63.2,63.3,11735.0
2019-10-02 11:10:00,63.3,63.3,63.17,63.23,9136.0,63.3,63.3,63.17,63.23,9136.0
2019-10-02 11:15:00,63.26,63.33,63.2,63.32,10765.0,63.26,63.33,63.2,63.32,10765.0
2019-10-02 11:20:00,63.33,63.62,63.29,63.5,75766.0,63.33,63.62,63.29,63.5,75766.0
2019-10-02 11:25:00,63.5,63.61,63.49,63.59,16559.0,63.5,63.61,63.49,63.59,16559.0
2019-10-02 11:30:00,63.59,63.64,63.5,63.56,19548.0,63.59,63.64,63.5,63.56,19548.0
2019-10-02 11:35:00,63.58,63.76,63.52,63.76,6535.0,63.58,63.76,63.52,63.76,6535.0
2019-10-02 11:40:00,63.74,63.78,63.69,63.77,5206.0,63.74,63.78,63.69,63.77,5206.0
2019-10-02 11:45:00,63.76,63.81,63.68,63.73,7450.0,63.76,63.81,63.68,63.73,7450.0
2019-10-02 11:50:00,63.74,63.79,63.71,63.78,7160.0,63.74,63.79,63.71,63.78,7160.0
2019-10-02 11:55:00,63.78,63.85,63.78,63.8,3831.0,63.78,63.85,63.78,63.8,3831.0
2019-10-02 12:00:00,63.79,63.79,63.69,63.76,5905.0,63.79,63.79,63.69,63.76,5905.0
2019-10-02 12:05:00,63.77,63.8,63.76,63.79,6695.0,63.77,63.8,63.76,63.79,6695.0
2019-10-02 12:10:00,63.78,63.78,63.61,63.61,6150.0,63.78,63.78,63.61,63.61,6150.0
2019-10-02 12:15:00,63.61,63.64,63.56,63.6,7094.0,63.61,63.64,63.56,63.6,7094.0
2019-10-02 12:20:00,63.62,63.62,63.54,63.58,6796.0,63.62,63.62,63.54,63.58,6796.0
2019-10-02 12:25:00,63.57,63.58,63.56,63.58,3123.0,63.57,63.58,63.56,63.58,3123.0
2019-10-02 12:30:00,63.57,63.58,63.53,63.53,18119.0,63.57,63.58,63.53,63.53,18119.0
2019-10-02 12:35:00,63.52,63.56,63.4,63.41,52540.0,63.52,63.56,63.4,63.41,52540.0
2019-10-02 12:40:00,63.44,63.45,63.33,63.4,6856.0,63.44,63.45,63.33,63.4,6856.0
2019-10-02 12:45:00,63.4,63.4,63.27,63.27,3672.0,63.4,63.4,63.27,63.27,3672.0
2019-10-02 12:50:00,63.23,63.29,63.18,63.25,8710.0,63.23,63.29,63.18,63.25,8710.0
2019-10-02 12:55:00,63.24,63.32,63.23,63.29,5648.0,63.24,63.32,63.23,63.29,5648.0
2019-10-02 13:00:00,63.25,63.41,63.24,63.38,4660.0,63.25,63.41,63.24,63.38,4660.0
2019-10-02 13:05:00,63.39,63.53,63.38,63.5,7299.0,63.39,63.53,63.38,63.5,7299.0
2019-10-02 13:10:00,63.53,63.59,63.53,63.55,2335.0,63.53,63.59,63.53,63.55,2335.0
2019-10-02 13:15:00,63.53,63.53,63.43,63.46,5653.0,63.53,63.53,63.43,63.46,5653.0
2019-10-02 13:20:00,63.45,63.48,63.4,63.43,3104.0,63.45,63.48,63.4,63.43,3104.0
2019-10-02 13:25:00,63.45,63.51,63.43,63.5,4808.0,63.45,63.51,63.43,63.5,4808.0
2019-10-02 13:30:00,63.49,63.49,63.38,63.39,7089.0,63.49,63.49,63.38,63.39,7089.0
2019-10-02 13:35:00,63.39,63.45,63.36,63.41,5057.0,63.39,63.45,63.36,63.41,5057.0
2019-10-02 13:40:00,63.43,63.47,63.42,63.42,2340.0,63.43,63.47,63.42,63.42,2340.0
2019-10-02 13:45:00,63.41,63.42,63.27,63.27,6860.0,63.41,63.42,63.27,63.27,6860.0
2019-10-02 13:50:00,63.28,63.3,63.25,63.3,3240.0,63.28,63.3,63.25,63.3,3240.0
2019-10-02 13:55:00,63.28,63.39,63.28,63.29,5211.0,63.28,63.39,63.28,63.29,5211.0
2019-10-02 14:00:00,63.26,63.39,63.24,63.37,13362.0,63.26,63.39,63.24,63.37,13362.0
2019-10-02 14:05:00,63.4,63.4,63.3,63.32,5369.0,63.4,63.4,63.3,63.32,5369.0
2019-10-02 14:10:00,63.35,63.39,63.31,63.36,4636.0,63.35,63.39,63.31,63.36,4636.0
2019-10-02 14:15:00,63.4,63.53,63.38,63.53,5634.0,63.4,63.53,63.38,63.53,5634.0
2019-10-02 14:20:00,63.54,63.66,63.54,63.66,8079.0,63.54,63.66,63.54,63.66,8079.0
2019-10-02 14:25:00,63.64,63.64,63.54,63.54,3887.0,63.64,63.64,63.54,63.54,3887.0
2019-10-02 14:30:00,63.55,63.59,63.48,63.57,6093.0,63.55,63.59,63.48,63.57,6093.0
2019-10-02 14:35:00,63.56,63.61,63.48,63.59,5988.0,63.56,63.61,63.48,63.59,5988.0
2019-10-02 14:40:00,63.63,63.66,63.58,63.65,6272.0,63.63,63.66,63.58,63.65,6272.0
2019-10-02 14:45:00,63.68,63.75,63.67,63.73,9030.0,63.68,63.75,63.67,63.73,9030.0
2019-10-02 14:50:00,63.71,63.76,63.64,63.67,4899.0,63.71,63.76,63.64,63.67,4899.0
2019-10-02 14:55:00,63.67,63.74,63.67,63.73,5359.0,63.67,63.74,63.67,63.73,5359.0
2019-10-02 15:00:00,63.74,63.79,63.64,63.66,10937.0,63.74,63.79,63.64,63.66,10937.0
2019-10-02 15:05:00,63.68,63.8,63.64,63.75,16838.0,63.68,63.8,63.64,63.75,16838.0
2019-10-02 15:10:00,63.77,63.97,63.77,63.96,9186.0,63.77,63.97,63.77,63.96,9186.0
2019-10-02 15:15:00,63.94,64.03,63.91,64.02,9536.0,63.94,64.03,63.91,64.02,9536.0
2019-10-02 15:20:00,64.01,64.07,63.99,64.04,13163.0,64.01,64.07,63.99,64.04,13163.0
2019-10-02 15:25:00,64.08,64.14,64.05,64.13,18776.0,64.08,64.14,64.05,64.13,18776.0
2019-10-02 15:30:00,64.11,64.2,64.07,64.19,42047.0,64.11,64.2,64.07,64.19,42047.0
2019-10-02 15:35:00,64.18,64.21,64.09,64.09,14171.0,64.18,64.21,64.09,64.09,14171.0
2019-10-02 15:40:00,64.09,64.19,64.09,64.13,13661.0,64.09,64.19,64.09,64.13,13661.0
2019-10-02 15:45:00,64.13,64.15,63.96,63.97,16240.0,64.13,64.15,63.96,63.97,16240.0
2019-10-02 15:50:00,63.96,64.1,63.91,64.09,24234.0,63.96,64.1,63.91,64.09,24234.0
2019-10-02 15:55:00,64.08,64.08,63.92,64.01,60963.0,64.08,64.08,63.92,64.01,60963.0
2019-10-03 09:30:00,64.02,65.0,63.43,64.07,22861.0,64.02,65.0,63.43,64.07,22861.0
2019-10-03 09:35:00,64.01,64.22,63.94,64.22,8310.0,64.01,64.22,63.94,64.22,8310.0
2019-10-03 09:40:00,64.24,64.36,64.15,64.16,14850.0,64.24,64.36,64.15,64.16,14850.0
2019-10-03 09:45:00,64.19,64.44,64.19,64.39,13387.0,64.19,64.44,64.19,64.39,13387.0
2019-10-03 09:50:00,64.4,64.5,64.18,64.18,31871.0,64.4,64.5,64.18,64.18,31871.0
2019-10-03 09:55:00,64.16,64.29,64.12,64.16,3632.0,64.16,64.29,64.12,64.16,3632.0
2019-10-03 10:00:00,64.18,64.18,63.39,63.49,23772.0,64.18,64.18,63.39,63.49,23772.0
2019-10-03 10:05:00,63.48,63.48,63.25,63.36,12181.0,63.48,63.48,63.25,63.36,12181.0
2019-10-03 10:10:00,63.36,63.58,63.22,63.56,17249.0,63.36,63.58,63.22,63.56,17249.0
2019-10-03 10:15:00,63.56,63.68,63.47,63.67,7033.0,63.56,63.68,63.47,63.67,7033.0
2019-10-03 10:20:00,63.62,63.76,63.58,63.74,4563.0,63.62,63.76,63.58,63.74,4563.0
2019-10-03 10:25:00,63.8,64.12,63.76,63.97,3661.0,63.8,64.12,63.76,63.97,3661.0
2019-10-03 10:30:00,63.97,64.12,63.87,63.98,13590.0,63.97,64.12,63.87,63.98,13590.0
2019-10-03 10:35:00,63.97,64.13,63.91,64.08,5713.0,63.97,64.13,63.91,64.08,5713.0
2019-10-03 10:40:00,64.1,64.1,63.97,63.97,3857.0,64.1,64.1,63.97,63.97,3857.0
2019-10-03 10:45:00,63.97,64.06,63.85,63.9,3627.0,63.97,64.06,63.85,63.9,3627.0
2019-10-03 10:50:00,63.91,63.92,63.76,63.79,6151.0,63.91,63.92,63.76,63.79,6151.0
2019-10-03 10:55:00,63.77,64.09,63.72,64.09,5810.0,63.77,64.09,63.72,64.09,5810.0
2019-10-03 11:00:00,64.06,64.41,64.03,64.38,9097.0,64.06,64.41,64.03,64.38,9097.0
2019-10-03 11:05:00,64.39,64.83,64.38,64.82,37201.0,64.39,64.83,64.38,64.82,37201.0
2019-10-03 11:10:00,64.81,64.86,64.69,64.74,10297.0,64.81,64.86,64.69,64.74,10297.0
2019-10-03 11:15:00,64.72,64.97,64.71,64.94,6641.0,64.72,64.97,64.71,64.94,6641.0
2019-10-03 11:20:00,64.96,64.96,64.82,64.87,4495.0,64.96,64.96,64.82,64.87,4495.0
2019-10-03 11:25:00,64.83,64.88,64.62,64.67,3468.0,64.83,64.88,64.62,64.67,3468.0
2019-10-03 11:30:00,64.63,64.69,64.44,64.53,5091.0,64.63,64.69,64.44,64.53,5091.0
2019-10-03 11:35:00,64.5,64.59,64.5,64.5,4339.0,64.5,64.59,64.5,64.5,4339.0
2019-10-03 11:40:00,64.52,64.65,64.48,64.65,5600.0,64.52,64.65,64.48,64.65,5600.0
2019-10-03 11:45:00,64.66,64.68,64.52,64.6,6888.0,64.66,64.68,64.52,64.6,6888.0
2019-10-03 11:50:00,64.59,64.61,64.53,64.61,1204.0,64.59,64.61,64.53,64.61,1204.0
2019-10-03 11:55:00,64.59,64.6,64.46,64.46,2402.0,64.59,64.6,64.46,64.46,2402.0
2019-10-03 12:00:00,64.58,64.6,64.52,64.56,3000.0,64.58,64.6,64.52,64.56,3000.0
2019-10-03 12:05:00,64.57,64.7,64.57,64.61,7936.0,64.57,64.7,64.57,64.61,7936.0
2019-10-03 12:10:00,64.62,64.79,64.6,64.74,4513.0,64.62,64.79,64.6,64.74,4513.0
2019-10-03 12:15:00,64.69,64.71,64.47,64.47,1979.0,64.69,64.71,64.47,64.47,1979.0
2019-10-03 12:20:00,64.5,64.57,64.49,64.56,2200.0,64.5,64.57,64.49,64.56,2200.0
2019-10-03 12:25:00,64.59,64.74,64.59,64.73,3847.0,64.59,64.74,64.59,64.73,3847.0
2019-10-03 12:30:00,64.71,64.82,64.67,64.77,5897.0,64.71,64.82,64.67,64.77,5897.0
2019-10-03 12:35:00,64.76,64.8,64.7,64.8,6100.0,64.76,64.8,64.7,64.8,6100.0
2019-10-03 12:40:00,64.79,64.82,64.74,64.8,8122.0,64.79,64.82,64.74,64.8,8122.0
2019-10-03 12:45:00,64.81,64.91,64.75,64.86,4476.0,64.81,64.91,64.75,64.86,4476.0
2019-10-03 12:50:00,64.88,64.88,64.8,64.84,4156.0,64.88,64.88,64.8,64.84,4156.0
2019-10-03 12:55:00,64.9,64.94,64.87,64.87,3150.0,64.9,64.94,64.87,64.87,3150.0
2019-10-03 13:00:00,64.9,65.0,64.86,64.87,4100.0,64.9,65.0,64.86,64.87,4100.0
2019-10-03 13:05:00,64.85,64.9,64.83,64.83,2820.0,64.85,64.9,64.83,64.83,2820.0
2019-10-03 13:10:00,64.82,64.89,64.81,64.84,2457.0,64.82,64.89,64.81,64.84,2457.0
2019-10-03 13:15:00,64.84,64.86,64.79,64.8,2513.0,64.84,64.86,64.79,64.8,2513.0
2019-10-03 13:20:00,64.77,64.92,64.76,64.91,5603.0,64.77,64.92,64.76,64.91,5603.0
2019-10-03 13:25:00,64.91,64.91,64.82,64.82,2201.0,64.91,64.91,64.82,64.82,2201.0
2019-10-03 13:30:00,64.84,64.89,64.8,64.89,4297.0,64.84,64.89,64.8,64.89,4297.0
2019-10-03 13:35:00,64.9,64.96,64.84,64.94,4812.0,64.9,64.96,64.84,64.94,4812.0
2019-10-03 13:40:00,65.0,65.12,64.99,65.1,6162.0,65.0,65.12,64.99,65.1,6162.0
2019-10-03 13:45:00,65.13,65.18,65.12,65.15,4500.0,65.13,65.18,65.12,65.15,4500.0
2019-10-03 13:50:00,65.13,65.13,65.09,65.11,3361.0,65.13,65.13,65.09,65.11,3361.0
2019-10-03 13:55:00,65.12,65.15,65.09,65.11,3917.0,65.12,65.15,65.09,65.11,3917.0
2019-10-03 14:00:00,65.13,65.13,65.08,65.11,8403.0,65.13,65.13,65.08,65.11,8403.0
2019-10-03 14:05:00,65.13,65.13,65.04,65.04,5403.0,65.13,65.13,65.04,65.04,5403.0
2019-10-03 14:10:00,65.02,65.04,65.01,65.02,3700.0,65.02,65.04,65.01,65.02,3700.0
2019-10-03 14:15:00,65.03,65.13,65.03,65.11,5700.0,65.03,65.13,65.03,65.11,5700.0
2019-10-03 14:20:00,65.11,65.2,65.11,65.2,4313.0,65.11,65.2,65.11,65.2,4313.0
2019-10-03 14:25:00,65.2,65.22,65.15,65.19,6297.0,65.2,65.22,65.15,65.19,6297.0
2019-10-03 14:30:00,65.19,65.19,65.1,65.15,4064.0,65.19,65.19,65.1,65.15,4064.0
2019-10-03 14:35:00,65.12,65.15,65.09,65.11,6351.0,65.12,65.15,65.09,65.11,6351.0
2019-10-03 14:40:00,65.11,65.16,65.1,65.15,3876.0,65.11,65.16,65.1,65.15,3876.0
2019-10-03 14:45:00,65.12,65.14,65.08,65.12,4000.0,65.12,65.14,65.08,65.12,4000.0
2019-10-03 14:50:00,65.14,65.19,65.1,65.14,9686.0,65.14,65.19,65.1,65.14,9686.0
2019-10-03 14:55:00,65.12,65.15,65.04,65.04,2411.0,65.12,65.15,65.04,65.04,2411.0
2019-10-03 15:00:00,65.07,65.1,65.02,65.03,3921.0,65.07,65.1,65.02,65.03,3921.0
2019-10-03 15:05:00,65.0,65.02,64.94,64.96,5990.0,65.0,65.02,64.94,64.96,5990.0
2019-10-03 15:10:00,64.96,65.04,64.94,64.97,5500.0,64.96,65.04,64.94,64.97,5500.0
2019-10-03 15:15:00,65.0,65.0,64.85,64.88,5792.0,65.0,65.0,64.85,64.88,5792.0
2019-10-03 15:20:00,64.9,64.93,64.87,64.89,6684.0,64.9,64.93,64.87,64.89,6684.0
2019-10-03 15:25:00,64.9,64.92,64.81,64.92,5360.0,64.9,64.92,64.81,64.92,5360.0
2019-10-03 15:30:00,64.92,64.92,64.85,64.87,8649.0,64.92,64.92,64.85,64.87,8649.0
2019-10-03 15:35:00,64.86,64.94,64.86,64.93,6600.0,64.86,64.94,64.86,64.93,6600.0
2019-10-03 15:40:00,64.93,65.02,64.93,64.98,15058.0,64.93,65.02,64.93,64.98,15058.0
2019-10-03 15:45:00,64.97,65.02,64.91,64.93,10259.0,64.97,65.02,64.91,64.93,10259.0
2019-10-03 15:50:00,64.93,65.04,64.88,64.95,22988.0,64.93,65.04,64.88,64.95,22988.0
2019-10-03 15:55:00,64.96,65.12,64.96,65.11,74097.0,64.96,65.12,64.96,65.11,74097.0
2019-10-04 09:30:00,65.41,65.77,65.41,65.49,15726.0,65.41,65.77,65.41,65.49,15726.0
2019-10-04 09:35:00,65.57,65.76,65.5,65.57,19950.0,65.57,65.76,65.5,65.57,19950.0
2019-10-04 09:40:00,65.59,65.62,65.13,65.14,20250.0,65.59,65.62,65.13,65.14,20250.0
2019-10-04 09:45:00,65.07,65.22,64.93,65.13,51717.0,65.07,65.22,64.93,65.13,51717.0
2019-10-04 09:50:00,65.13,65.32,64.99,65.31,14010.0,65.13,65.32,64.99,65.31,14010.0
2019-10-04 09:55:00,65.3,65.43,65.29,65.37,13197.0,65.3,65.43,65.29,65.37,13197.0
2019-10-04 10:00:00,65.34,65.56,65.34,65.49,8460.0,65.34,65.56,65.34,65.49,8460.0
2019-10-04 10:05:00,65.43,65.43,65.2,65.34,10044.0,65.43,65.43,65.2,65.34,10044.0
2019-10-04 10:10:00,65.34,65.49,65.27,65.48,4725.0,65.34,65.49,65.27,65.48,4725.0
2019-10-04 10:15:00,65.51,65.54,65.39,65.4,15623.0,65.51,65.54,65.39,65.4,15623.0
2019-10-04 10:20:00,65.43,65.43,65.32,65.39,8670.0,65.43,65.43,65.32,65.39,8670.0
2019-10-04 10:25:00,65.42,65.44,65.26,65.26,6950.0,65.42,65.44,65.26,65.26,6950.0
2019-10-04 10:30:00,65.21,65.21,65.1,65.12,8015.0,65.21,65.21,65.1,65.12,8015.0
2019-10-04 10:35:00,65.09,65.18,65.04,65.06,6655.0,65.09,65.18,65.04,65.06,6655.0
2019-10-04 10:40:00,65.03,65.14,65.03,65.1,6043.0,65.03,65.14,65.03,65.1,6043.0
2019-10-04 10:45:00,65.1,65.12,64.99,65.1,4979.0,65.1,65.12,64.99,65.1,4979.0
2019-10-04 10:50:00,65.11,65.28,65.1,65.26,18213.0,65.11,65.28,65.1,65.26,18213.0
2019-10-04 10:55:00,65.29,65.29,65.17,65.17,6700.0,65.29,65.29,65.17,65.17,6700.0
2019-10-04 11:00:00,65.12,65.26,65.07,65.18,8859.0,65.12,65.26,65.07,65.18,8859.0
2019-10-04 11:05:00,65.19,65.26,65.16,65.24,17860.0,65.19,65.26,65.16,65.24,17860.0
2019-10-04 11:10:00,65.24,65.24,65.14,65.14,12598.0,65.24,65.24,65.14,65.14,12598.0
2019-10-04 11:15:00,65.15,65.17,65.08,65.1,13387.0,65.15,65.17,65.08,65.1,13387.0
2019-10-04 11:20:00,65.09,65.09,64.97,65.08,9175.0,65.09,65.09,64.97,65.08,9175.0
2019-10-04 11:25:00,65.07,65.13,65.04,65.08,13978.0,65.07,65.13,65.04,65.08,13978.0
2019-10-04 11:30:00,65.08,65.21,65.08,65.19,12216.0,65.08,65.21,65.08,65.19,12216.0
2019-10-04 11:35:00,65.19,65.33,65.19,65.32,6901.0,65.19,65.33,65.19,65.32,6901.0
2019-10-04 11:40:00,65.34,65.39,65.27,65.35,10429.0,65.34,65.39,65.27,65.35,10429.0
2019-10-04 11:45:00,65.34,65.38,65.27,65.34,27245.0,65.34,65.38,65.27,65.34,27245.0
2019-10-04 11:50:00,65.35,65.4,65.28,65.37,33395.0,65.35,65.4,65.28,65.37,33395.0
2019-10-04 11:55:00,65.36,65.36,65.24,65.24,26630.0,65.36,65.36,65.24,65.24,26630.0
2019-10-04 12:00:00,65.23,65.29,65.18,65.25,29965.0,65.23,65.29,65.18,65.25,29965.0
2019-10-04 12:05:00,65.26,65.32,65.18,65.32,26544.0,65.26,65.32,65.18,65.32,26544.0
2019-10-04 12:10:00,65.32,65.43,65.32,65.37,8926.0,65.32,65.43,65.32,65.37,8926.0
2019-10-04 12:15:00,65.38,65.52,65.34,65.5,6445.0,65.38,65.52,65.34,65.5,6445.0
2019-10-04 12:20:00,65.5,65.62,65.48,65.6,8528.0,65.5,65.62,65.48,65.6,8528.0
2019-10-04 12:25:00,65.62,65.62,65.46,65.46,6218.0,65.62,65.62,65.46,65.46,6218.0
2019-10-04 12:30:00,65.47,65.51,65.4,65.44,14483.0,65.47,65.51,65.4,65.44,14483.0
2019-10-04 12:35:00,65.45,65.48,65.38,65.38,12191.0,65.45,65.48,65.38,65.38,12191.0
2019-10-04 12:40:00,65.39,65.41,65.32,65.41,23020.0,65.39,65.41,65.32,65.41,23020.0
2019-10-04 12:45:00,65.42,65.47,65.41,65.45,8856.0,65.42,65.47,65.41,65.45,8856.0
2019-10-04 12:50:00,65.47,65.5,65.42,65.44,5658.0,65.47,65.5,65.42,65.44,5658.0
2019-10-04 12:55:00,65.41,65.42,65.38,65.42,3225.0,65.41,65.42,65.38,65.42,3225.0
2019-10-04 13:00:00,65.4,65.44,65.36,65.42,7464.0,65.4,65.44,65.36,65.42,7464.0
2019-10-04 13:05:00,65.43,65.48,65.43,65.45,3247.0,65.43,65.48,65.43,65.45,3247.0
2019-10-04 13:10:00,65.47,65.47,65.4,65.42,3300.0,65.47,65.47,65.4,65.42,3300.0
2019-10-04 13:15:00,65.42,65.48,65.38,65.48,6520.0,65.42,65.48,65.38,65.48,6520.0
2019-10-04 13:20:00,65.49,65.52,65.48,65.5,5676.0,65.49,65.52,65.48,65.5,5676.0
2019-10-04 13:25:00,65.49,65.57,65.49,65.53,6729.0,65.49,65.57,65.49,65.53,6729.0
2019-10-04 13:30:00,65.53,65.64,65.53,65.57,5573.0,65.53,65.64,65.53,65.57,5573.0
2019-10-04 13:35:00,65.57,65.57,65.53,65.53,2001.0,65.57,65.57,65.53,65.53,2001.0
2019-10-04 13:40:00,65.54,65.63,65.51,65.56,6597.0,65.54,65.63,65.51,65.56,6597.0
2019-10-04 13:45:00,65.56,65.58,65.46,65.48,6211.0,65.56,65.58,65.46,65.48,6211.0
2019-10-04 13:50:00,65.48,65.48,65.43,65.48,4851.0,65.48,65.48,65.43,65.48,4851.0
2019-10-04 13:55:00,65.47,65.52,65.45,65.45,4445.0,65.47,65.52,65.45,65.45,4445.0
2019-10-04 14:00:00,65.49,65.51,65.44,65.49,4334.0,65.49,65.51,65.44,65.49,4334.0
2019-10-04 14:05:00,65.5,65.6,65.5,65.6,5474.0,65.5,65.6,65.5,65.6,5474.0
2019-10-04 14:10:00,65.6,65.63,65.59,65.59,8998.0,65.6,65.63,65.59,65.59,8998.0
2019-10-04 14:15:00,65.61,65.66,65.58,65.6,5596.0,65.61,65.66,65.58,65.6,5596.0
2019-10-04 14:20:00,65.58,65.62,65.57,65.61,4200.0,65.58,65.62,65.57,65.61,4200.0
2019-10-04 14:25:00,65.62,65.64,65.59,65.6,4566.0,65.62,65.64,65.59,65.6,4566.0
2019-10-04 14:30:00,65.6,65.65,65.58,65.64,4341.0,65.6,65.65,65.58,65.64,4341.0
2019-10-04 14:35:00,65.64,65.72,65.64,65.69,6818.0,65.64,65.72,65.64,65.69,6818.0
2019-10-04 14:40:00,65.7,65.71,65.66,65.67,6224.0,65.7,65.71,65.66,65.67,6224.0
2019-10-04 14:45:00,65.67,65.68,65.65,65.65,4462.0,65.67,65.68,65.65,65.65,4462.0
2019-10-04 14:50:00,65.65,65.69,65.63,65.65,4410.0,65.65,65.69,65.63,65.65,4410.0
2019-10-04 14:55:00,65.63,65.68,65.63,65.67,6131.0,65.63,65.68,65.63,65.67,6131.0
2019-10-04 15:00:00,65.69,65.69,65.64,65.64,6771.0,65.69,65.69,65.64,65.64,6771.0
2019-10-04 15:05:00,65.64,65.67,65.63,65.66,6507.0,65.64,65.67,65.63,65.66,6507.0
2019-10-04 15:10:00,65.67,65.68,65.6,65.63,9429.0,65.67,65.68,65.6,65.63,9429.0
2019-10-04 15:15:00,65.63,65.66,65.62,65.65,4018.0,65.63,65.66,65.62,65.65,4018.0
2019-10-04 15:20:00,65.66,65.66,65.61,65.61,11532.0,65.66,65.66,65.61,65.61,11532.0
2019-10-04 15:25:00,65.61,65.62,65.51,65.56,33983.0,65.61,65.62,65.51,65.56,33983.0
2019-10-04 15:30:00,65.57,65.65,65.51,65.64,36935.0,65.57,65.65,65.51,65.64,36935.0
2019-10-04 15:35:00,65.64,65.69,65.64,65.67,7280.0,65.64,65.69,65.64,65.67,7280.0
2019-10-04 15:40:00,65.68,65.78,65.66,65.7,16579.0,65.68,65.78,65.66,65.7,16579.0
2019-10-04 15:45:00,65.71,65.83,65.71,65.79,13817.0,65.71,65.83,65.71,65.79,13817.0
2019-10-04 15:50:00,65.8,65.82,65.7,65.81,26572.0,65.8,65.82,65.7,65.81,26572.0
2019-10-04 15:55:00,65.82,65.93,65.71,65.92,237165.0,65.82,65.93,65.71,65.92,237165.0
2019-10-07 09:30:00,65.74,65.89,65.59,65.79,22257.0,65.74,65.89,65.59,65.79,22257.0
2019-10-07 09:35:00,65.77,65.83,65.45,65.54,1800.0,65.77,65.83,65.45,65.54,1800.0
2019-10-07 09:40:00,65.61,65.67,65.54,65.54,4006.0,65.61,65.67,65.54,65.54,4006.0
2019-10-07 09:45:00,65.54,65.73,65.5,65.61,5850.0,65.54,65.73,65.5,65.61,5850.0
2019-10-07 09:50:00,65.75,65.9,65.75,65.8,2050.0,65.75,65.9,65.75,65.8,2050.0
2019-10-07 09:55:00,65.79,65.87,65.78,65.81,3383.0,65.79,65.87,65.78,65.81,3383.0
2019-10-07 10:00:00,65.82,65.84,65.73,65.77,4000.0,65.82,65.84,65.73,65.77,4000.0
2019-10-07 10:05:00,65.78,66.0,65.78,66.0,5142.0,65.78,66.0,65.78,66.0,5142.0
2019-10-07 10:10:00,66.07,66.07,65.95,65.95,5389.0,66.07,66.07,65.95,65.95,5389.0
2019-10-07 10:15:00,65.95,66.06,65.95,66.04,7520.0,65.95,66.06,65.95,66.04,7520.0
2019-10-07 10:20:00,66.04,66.12,66.04,66.09,5592.0,66.04,66.12,66.04,66.09,5592.0
2019-10-07 10:25:00,66.07,66.15,66.02,66.08,5327.0,66.07,66.15,66.02,66.08,5327.0
2019-10-07 10:30:00,66.08,66.16,66.05,66.13,5022.0,66.08,66.16,66.05,66.13,5022.0
2019-10-07 10:35:00,66.11,66.14,65.96,65.98,6260.0,66.11,66.14,65.96,65.98,6260.0
2019-10-07 10:40:00,65.96,66.1,65.96,66.06,4721.0,65.96,66.1,65.96,66.06,4721.0
2019-10-07 10:45:00,66.08,66.08,65.96,65.99,8221.0,66.08,66.08,65.96,65.99,8221.0
2019-10-07 10:50:00,66.0,66.11,66.0,66.09,6279.0,66.0,66.11,66.0,66.09,6279.0
2019-10-07 10:55:00,66.08,66.15,66.07,66.09,5461.0,66.08,66.15,66.07,66.09,5461.0
2019-10-07 11:00:00,66.1,66.27,66.1,66.25,8531.0,66.1,66.27,66.1,66.25,8531.0
2019-10-07 11:05:00,66.21,66.32,66.19,66.29,3101.0,66.21,66.32,66.19,66.29,3101.0
2019-10-07 11:10:00,66.25,66.25,66.07,66.09,14183.0,66.25,66.25,66.07,66.09,14183.0
2019-10-07 11:15:00,66.12,66.13,66.08,66.1,3405.0,66.12,66.13,66.08,66.1,3405.0
2019-10-07 11:20:00,66.11,66.13,66.03,66.04,4119.0,66.11,66.13,66.03,66.04,4119.0
2019-10-07 11:25:00,66.06,66.1,65.94,65.96,7806.0,66.06,66.1,65.94,65.96,7806.0
2019-10-07 11:30:00,65.97,66.11,65.96,66.09,4800.0,65.97,66.11,65.96,66.09,4800.0
2019-10-07 11:35:00,66.09,66.11,66.06,66.09,5895.0,66.09,66.11,66.06,66.09,5895.0
2019-10-07 11:40:00,66.08,66.09,66.03,66.07,3706.0,66.08,66.09,66.03,66.07,3706.0
2019-10-07 11:45:00,66.08,66.08,66.01,66.02,2505.0,66.08,66.08,66.01,66.02,2505.0
2019-10-07 11:50:00,66.04,66.12,66.04,66.1,4513.0,66.04,66.12,66.04,66.1,4513.0
2019-10-07 11:55:00,66.09,66.13,66.04,66.13,4279.0,66.09,66.13,66.04,66.13,4279.0
2019-10-07 12:00:00,66.12,66.12,65.98,65.98,6859.0,66.12,66.12,65.98,65.98,6859.0
2019-10-07 12:05:00,65.99,66.01,65.95,65.95,4436.0,65.99,66.01,65.95,65.95,4436.0
2019-10-07 12:10:00,65.92,66.03,65.91,66.0,2700.0,65.92,66.03,65.91,66.0,2700.0
2019-10-07 12:15:00,65.98,66.0,65.97,65.98,2438.0,65.98,66.0,65.97,65.98,2438.0
2019-10-07 12:20:00,65.98,66.01,65.94,65.97,3521.0,65.98,66.01,65.94,65.97,3521.0
2019-10-07 12:25:00,65.98,65.98,65.82,65.86,3050.0,65.98,65.98,65.82,65.86,3050.0
2019-10-07 12:30:00,65.83,65.85,65.8,65.8,1742.0,65.83,65.85,65.8,65.8,1742.0
2019-10-07 12:35:00,65.81,65.85,65.79,65.82,2308.0,65.81,65.85,65.79,65.82,2308.0
2019-10-07 12:40:00,65.85,65.88,65.84,65.87,2703.0,65.85,65.88,65.84,65.87,2703.0
2019-10-07 12:45:00,65.86,65.92,65.86,65.92,1909.0,65.86,65.92,65.86,65.92,1909.0
2019-10-07 12:50:00,65.92,65.92,65.84,65.84,2933.0,65.92,65.92,65.84,65.84,2933.0
2019-10-07 12:55:00,65.81,65.83,65.8,65.82,2399.0,65.81,65.83,65.8,65.82,2399.0
2019-10-07 13:00:00,65.81,65.88,65.81,65.83,4105.0,65.81,65.88,65.81,65.83,4105.0
2019-10-07 13:05:00,65.83,65.84,65.69,65.7,3400.0,65.83,65.84,65.69,65.7,3400.0
2019-10-07 13:10:00,65.68,65.68,65.6,65.6,4053.0,65.68,65.68,65.6,65.6,4053.0
2019-10-07 13:15:00,65.58,65.6,65.54,65.58,2645.0,65.58,65.6,65.54,65.58,2645.0
2019-10-07 13:20:00,65.57,65.67,65.56,65.66,4580.0,65.57,65.67,65.56,65.66,4580.0
2019-10-07 13:25:00,65.67,65.69,65.66,65.68,2784.0,65.67,65.69,65.66,65.68,2784.0
2019-10-07 13:30:00,65.69,65.95,65.69,65.88,9575.0,65.69,65.95,65.69,65.88,9575.0
2019-10-07 13:35:00,65.86,66.05,65.8,66.03,7575.0,65.86,66.05,65.8,66.03,7575.0
2019-10-07 13:40:00,65.99,66.02,65.96,66.02,2881.0,65.99,66.02,65.96,66.02,2881.0
2019-10-07 13:45:00,66.0,66.08,66.0,66.02,2968.0,66.0,66.08,66.0,66.02,2968.0
2019-10-07 13:50:00,66.01,66.04,66.0,66.03,2742.0,66.01,66.04,66.0,66.03,2742.0
2019-10-07 13:55:00,66.02,66.07,65.99,66.04,5543.0,66.02,66.07,65.99,66.04,5543.0
2019-10-07 14:00:00,66.05,66.07,65.98,66.0,6069.0,66.05,66.07,65.98,66.0,6069.0
2019-10-07 14:05:00,65.99,65.99,65.78,65.84,9979.0,65.99,65.99,65.78,65.84,9979.0
2019-10-07 14:10:00,65.83,65.83,65.7,65.77,5237.0,65.83,65.83,65.7,65.77,5237.0
2019-10-07 14:15:00,65.76,65.81,65.72,65.81,3706.0,65.76,65.81,65.72,65.81,3706.0
2019-10-07 14:20:00,65.8,65.8,65.72,65.79,6508.0,65.8,65.8,65.72,65.79,6508.0
2019-10-07 14:25:00,65.79,65.86,65.76,65.84,1975.0,65.79,65.86,65.76,65.84,1975.0
2019-10-07 14:30:00,65.81,65.85,65.72,65.73,8617.0,65.81,65.85,65.72,65.73,8617.0
2019-10-07 14:35:00,65.75,65.75,65.68,65.73,5405.0,65.75,65.75,65.68,65.73,5405.0
2019-10-07 14:40:00,65.75,65.79,65.68,65.76,5330.0,65.75,65.79,65.68,65.76,5330.0
2019-10-07 14:45:00,65.75,65.75,65.67,65.71,5420.0,65.75,65.75,65.67,65.71,5420.0
2019-10-07 14:50:00,65.71,65.72,65.6,65.63,5051.0,65.71,65.72,65.6,65.63,5051.0
2019-10-07 14:55:00,65.61,65.73,65.6,65.72,5669.0,65.61,65.73,65.6,65.72,5669.0
2019-10-07 15:00:00,65.71,65.77,65.68,65.72,5787.0,65.71,65.77,65.68,65.72,5787.0
2019-10-07 15:05:00,65.76,65.77,65.71,65.77,2734.0,65.76,65.77,65.71,65.77,2734.0
2019-10-07 15:10:00,65.77,65.83,65.71,65.82,6806.0,65.77,65.83,65.71,65.82,6806.0
2019-10-07 15:15:00,65.81,65.85,65.8,65.83,6102.0,65.81,65.85,65.8,65.83,6102.0
2019-10-07 15:20:00,65.82,65.83,65.74,65.77,9034.0,65.82,65.83,65.74,65.77,9034.0
2019-10-07 15:25:00,65.78,65.89,65.78,65.88,8553.0,65.78,65.89,65.78,65.88,8553.0
2019-10-07 15:30:00,65.91,65.93,65.8,65.8,13408.0,65.91,65.93,65.8,65.8,13408.0
2019-10-07 15:35:00,65.82,65.86,65.8,65.85,7144.0,65.82,65.86,65.8,65.85,7144.0
2019-10-07 15:40:00,65.85,65.86,65.76,65.8,10982.0,65.85,65.86,65.76,65.8,10982.0
2019-10-07 15:45:00,65.79,65.83,65.76,65.77,14806.0,65.79,65.83,65.76,65.77,14806.0
2019-10-07 15:50:00,65.77,65.77,65.62,65.62,23336.0,65.77,65.77,65.62,65.62,23336.0
2019-10-07 15:55:00,65.62,65.73,65.58,65.61,78054.0,65.62,65.73,65.58,65.61,78054.0
2019-10-08 09:30:00,64.68,65.09,64.51,65.02,45067.0,64.68,65.09,64.51,65.02,45067.0
2019-10-08 09:35:00,64.91,64.91,64.53,64.57,6642.0,64.91,64.91,64.53,64.57,6642.0
2019-10-08 09:40:00,64.56,64.63,64.28,64.28,6300.0,64.56,64.63,64.28,64.28,6300.0
2019-10-08 09:45:00,64.31,64.44,64.14,64.2,12819.0,64.31,64.44,64.14,64.2,12819.0
2019-10-08 09:50:00,64.16,64.21,63.87,63.99,18072.0,64.16,64.21,63.87,63.99,18072.0
2019-10-08 09:55:00,63.95,63.95,63.66,63.66,14103.0,63.95,63.95,63.66,63.66,14103.0
2019-10-08 10:00:00,63.69,63.75,63.33,63.44,22439.0,63.69,63.75,63.33,63.44,22439.0
2019-10-08 10:05:00,63.49,63.52,63.28,63.37,21122.0,63.49,63.52,63.28,63.37,21122.0
2019-10-08 10:10:00,63.28,63.44,63.2,63.44,9366.0,63.28,63.44,63.2,63.44,9366.0
2019-10-08 10:15:00,63.46,63.55,63.45,63.54,5657.0,63.46,63.55,63.45,63.54,5657.0
2019-10-08 10:20:00,63.56,63.62,63.45,63.48,9395.0,63.56,63.62,63.45,63.48,9395.0
2019-10-08 10:25:00,63.47,63.57,63.36,63.38,7925.0,63.47,63.57,63.36,63.38,7925.0
2019-10-08 10:30:00,63.36,63.58,63.36,63.4,9127.0,63.36,63.58,63.36,63.4,9127.0
2019-10-08 10:35:00,63.38,63.58,63.3,63.58,17391.0,63.38,63.58,63.3,63.58,17391.0
2019-10-08 10:40:00,63.65,63.66,63.51,63.55,25359.0,63.65,63.66,63.51,63.55,25359.0
2019-10-08 10:45:00,63.59,63.71,63.57,63.66,11919.0,63.59,63.71,63.57,63.66,11919.0
2019-10-08 10:50:00,63.67,63.81,63.67,63.81,3320.0,63.67,63.81,63.67,63.81,3320.0
2019-10-08 10:55:00,63.85,64.0,63.8,63.98,10386.0,63.85,64.0,63.8,63.98,10386.0
2019-10-08 11:00:00,64.01,64.16,63.96,64.16,5741.0,64.01,64.16,63.96,64.16,5741.0
2019-10-08 11:05:00,64.18,64.21,64.09,64.1,6753.0,64.18,64.21,64.09,64.1,6753.0
2019-10-08 11:10:00,64.13,64.18,64.09,64.14,3971.0,64.13,64.18,64.09,64.14,3971.0
2019-10-08 11:15:00,64.14,64.34,64.1,64.22,9794.0,64.14,64.34,64.1,64.22,9794.0
2019-10-08 11:20:00,64.22,64.24,64.11,64.17,9412.0,64.22,64.24,64.11,64.17,9412.0
2019-10-08 11:25:00,64.17,64.21,64.03,64.11,5532.0,64.17,64.21,64.03,64.11,5532.0
2019-10-08 11:30:00,64.09,64.21,64.03,64.14,24472.0,64.09,64.21,64.03,64.14,24472.0
2019-10-08 11:35:00,64.11,64.36,64.11,64.26,6797.0,64.11,64.36,64.11,64.26,6797.0
2019-10-08 11:40:00,64.29,64.33,64.25,64.28,5873.0,64.29,64.33,64.25,64.28,5873.0
2019-10-08 11:45:00,64.28,64.37,64.22,64.27,9403.0,64.28,64.37,64.22,64.27,9403.0
2019-10-08 11:50:00,64.26,64.46,64.26,64.44,7473.0,64.26,64.46,64.26,64.44,7473.0
2019-10-08 11:55:00,64.44,64.48,64.35,64.44,5525.0,64.44,64.48,64.35,64.44,5525.0
2019-10-08 12:00:00,64.42,64.45,64.3,64.33,4564.0,64.42,64.45,64.3,64.33,4564.0
2019-10-08 12:05:00,64.33,64.4,64.29,64.4,7855.0,64.33,64.4,64.29,64.4,7855.0
2019-10-08 12:10:00,64.4,64.47,64.38,64.45,23350.0,64.4,64.47,64.38,64.45,23350.0
2019-10-08 12:15:00,64.45,64.48,64.41,64.47,5879.0,64.45,64.48,64.41,64.47,5879.0
2019-10-08 12:20:00,64.47,64.57,64.45,64.48,48990.0,64.47,64.57,64.45,64.48,48990.0
2019-10-08 12:25:00,64.5,64.5,64.35,64.35,6302.0,64.5,64.5,64.35,64.35,6302.0
2019-10-08 12:30:00,64.32,64.32,64.15,64.15,8045.0,64.32,64.32,64.15,64.15,8045.0
2019-10-08 12:35:00,64.16,64.22,64.16,64.17,5346.0,64.16,64.22,64.16,64.17,5346.0
2019-10-08 12:40:00,64.19,64.28,64.18,64.27,6004.0,64.19,64.28,64.18,64.27,6004.0
2019-10-08 12:45:00,64.28,64.59,64.28,64.43,11276.0,64.28,64.59,64.28,64.43,11276.0
2019-10-08 12:50:00,64.44,64.46,64.32,64.34,4231.0,64.44,64.46,64.32,64.34,4231.0
2019-10-08 12:55:00,64.32,64.35,64.21,64.28,7981.0,64.32,64.35,64.21,64.28,7981.0
2019-10-08 13:00:00,64.3,64.3,64.22,64.22,3059.0,64.3,64.3,64.22,64.22,3059.0
2019-10-08 13:05:00,64.21,64.29,64.2,64.25,19240.0,64.21,64.29,64.2,64.25,19240.0
2019-10-08 13:10:00,64.26,64.26,64.19,64.25,8258.0,64.26,64.26,64.19,64.25,8258.0
2019-10-08 13:15:00,64.23,64.31,64.21,64.31,6722.0,64.23,64.31,64.21,64.31,6722.0
2019-10-08 13:20:00,64.33,64.44,64.33,64.44,6339.0,64.33,64.44,64.33,64.44,6339.0
2019-10-08 13:25:00,64.44,64.5,64.43,64.46,7532.0,64.44,64.5,64.43,64.46,7532.0
2019-10-08 13:30:00,64.46,64.51,64.45,64.47,7132.0,64.46,64.51,64.45,64.47,7132.0
2019-10-08 13:35:00,64.48,64.49,64.39,64.48,8326.0,64.48,64.49,64.39,64.48,8326.0
2019-10-08 13:40:00,64.48,64.48,64.37,64.37,10378.0,64.48,64.48,64.37,64.37,10378.0
2019-10-08 13:45:00,64.37,64.43,64.36,64.42,6437.0,64.37,64.43,64.36,64.42,6437.0
2019-10-08 13:50:00,64.39,64.39,64.29,64.3,3310.0,64.39,64.39,64.29,64.3,3310.0
2019-10-08 13:55:00,64.33,64.34,64.23,64.23,25901.0,64.33,64.34,64.23,64.23,25901.0
2019-10-08 14:00:00,64.25,64.31,64.18,64.2,39890.0,64.25,64.31,64.18,64.2,39890.0
2019-10-08 14:05:00,64.2,64.38,64.18,64.29,30027.0,64.2,64.38,64.18,64.29,30027.0
2019-10-08 14:10:00,64.3,64.32,64.21,64.29,43672.0,64.3,64.32,64.21,64.29,43672.0
2019-10-08 14:15:00,64.29,64.29,64.14,64.18,71913.0,64.29,64.29,64.14,64.18,71913.0
2019-10-08 14:20:00,64.2,64.22,64.04,64.06,18800.0,64.2,64.22,64.04,64.06,18800.0
2019-10-08 14:25:00,64.07,64.17,64.06,64.11,16214.0,64.07,64.17,64.06,64.11,16214.0
2019-10-08 14:30:00,64.12,64.29,64.11,64.25,22798.0,64.12,64.29,64.11,64.25,22798.0
2019-10-08 14:35:00,64.27,64.44,64.26,64.32,23912.0,64.27,64.44,64.26,64.32,23912.0
2019-10-08 14:40:00,64.32,64.51,64.31,64.47,12175.0,64.32,64.51,64.31,64.47,12175.0
2019-10-08 14:45:00,64.48,64.69,64.46,64.69,5868.0,64.48,64.69,64.46,64.69,5868.0
2019-10-08 14:50:00,64.68,64.68,64.55,64.55,7493.0,64.68,64.68,64.55,64.55,7493.0
2019-10-08 14:55:00,64.54,64.65,64.03,64.2,17915.0,64.54,64.65,64.03,64.2,17915.0
2019-10-08 15:00:00,64.4,64.46,64.17,64.18,4217.0,64.4,64.46,64.17,64.18,4217.0
2019-10-08 15:05:00,64.19,64.27,64.14,64.21,3773.0,64.19,64.27,64.14,64.21,3773.0
2019-10-08 15:10:00,64.17,64.19,64.04,64.12,10009.0,64.17,64.19,64.04,64.12,10009.0
2019-10-08 15:15:00,64.09,64.18,64.06,64.18,4365.0,64.09,64.18,64.06,64.18,4365.0
2019-10-08 15:20:00,64.18,64.29,64.15,64.17,5734.0,64.18,64.29,64.15,64.17,5734.0
2019-10-08 15:25:00,64.17,64.26,64.15,64.22,5810.0,64.17,64.26,64.15,64.22,5810.0
2019-10-08 15:30:00,64.19,64.26,64.13,64.14,6799.0,64.19,64.26,64.13,64.14,6799.0
2019-10-08 15:35:00,64.13,64.13,63.94,63.99,12899.0,64.13,64.13,63.94,63.99,12899.0
2019-10-08 15:40:00,63.93,63.95,63.81,63.82,7878.0,63.93,63.95,63.81,63.82,7878.0
2019-10-08 15:45:00,63.84,63.91,63.76,63.78,14640.0,63.84,63.91,63.76,63.78,14640.0
2019-10-08 15:50:00,63.77,63.83,63.71,63.8,36384.0,63.77,63.83,63.71,63.8,36384.0
2019-10-08 15:55:00,63.8,63.8,63.64,63.64,74979.0,63.8,63.8,63.64,63.64,74979.0
2019-10-09 09:30:00,64.37,64.45,64.08,64.33,29275.0,64.37,64.45,64.08,64.33,29275.0
2019-10-09 09:35:00,64.32,64.67,64.32,64.66,6131.0,64.32,64.67,64.32,64.66,6131.0
2019-10-09 09:40:00,64.72,64.84,64.72,64.75,3900.0,64.72,64.84,64.72,64.75,3900.0
2019-10-09 09:45:00,64.83,65.05,64.81,64.91,13727.0,64.83,65.05,64.81,64.91,13727.0
2019-10-09 09:50:00,64.93,64.93,64.65,64.65,1800.0,64.93,64.93,64.65,64.65,1800.0
2019-10-09 09:55:00,64.75,64.75,64.61,64.69,1400.0,64.75,64.75,64.61,64.69,1400.0
2019-10-09 10:00:00,64.66,64.86,64.66,64.77,2850.0,64.66,64.86,64.66,64.77,2850.0
2019-10-09 10:05:00,64.75,64.9,64.73,64.73,2700.0,64.75,64.9,64.73,64.73,2700.0
2019-10-09 10:10:00,64.7,64.76,64.58,64.6,3390.0,64.7,64.76,64.58,64.6,3390.0
2019-10-09 10:15:00,64.58,64.75,64.57,64.75,1500.0,64.58,64.75,64.57,64.75,1500.0
2019-10-09 10:20:00,64.76,64.81,64.72,64.76,6650.0,64.76,64.81,64.72,64.76,6650.0
2019-10-09 10:25:00,64.77,64.86,64.75,64.84,4550.0,64.77,64.86,64.75,64.84,4550.0
2019-10-09 10:30:00,64.83,64.89,64.77,64.87,3500.0,64.83,64.89,64.77,64.87,3500.0
2019-10-09 10:35:00,64.83,64.83,64.69,64.7,5455.0,64.83,64.83,64.69,64.7,5455.0
2019-10-09 10:40:00,64.71,64.87,64.66,64.87,17784.0,64.71,64.87,64.66,64.87,17784.0
2019-10-09 10:45:00,64.93,64.97,64.89,64.93,3998.0,64.93,64.97,64.89,64.93,3998.0
2019-10-09 10:50:00,64.93,64.93,64.86,64.88,4318.0,64.93,64.93,64.86,64.88,4318.0
2019-10-09 10:55:00,64.87,64.97,64.86,64.97,2308.0,64.87,64.97,64.86,64.97,2308.0
2019-10-09 11:00:00,64.99,65.03,64.86,64.9,10561.0,64.99,65.03,64.86,64.9,10561.0
2019-10-09 11:05:00,64.89,64.9,64.77,64.77,4017.0,64.89,64.9,64.77,64.77,4017.0
2019-10-09 11:10:00,64.72,64.75,64.68,64.72,3331.0,64.72,64.75,64.68,64.72,3331.0
2019-10-09 11:15:00,64.71,64.84,64.69,64.81,4200.0,64.71,64.84,64.69,64.81,4200.0
2019-10-09 11:20:00,64.81,64.81,64.73,64.74,3502.0,64.81,64.81,64.73,64.74,3502.0
2019-10-09 11:25:00,64.72,64.74,64.63,64.66,4340.0,64.72,64.74,64.63,64.66,4340.0
2019-10-09 11:30:00,64.68,64.79,64.66,64.79,3392.0,64.68,64.79,64.66,64.79,3392.0
2019-10-09 11:35:00,64.8,64.88,64.75,64.86,3150.0,64.8,64.88,64.75,64.86,3150.0
2019-10-09 11:40:00,64.86,64.97,64.82,64.94,2466.0,64.86,64.97,64.82,64.94,2466.0
2019-10-09 11:45:00,64.98,65.1,64.98,65.06,3758.0,64.98,65.1,64.98,65.06,3758.0
2019-10-09 11:50:00,65.06,65.12,65.05,65.09,2525.0,65.06,65.12,65.05,65.09,2525.0
2019-10-09 11:55:00,65.09,65.11,65.02,65.06,3290.0,65.09,65.11,65.02,65.06,3290.0
2019-10-09 12:00:00,65.05,65.11,65.03,65.07,3024.0,65.05,65.11,65.03,65.07,3024.0
2019-10-09 12:05:00,65.07,65.13,65.04,65.04,4100.0,65.07,65.13,65.04,65.04,4100.0
2019-10-09 12:10:00,65.03,65.08,65.03,65.04,2400.0,65.03,65.08,65.03,65.04,2400.0
2019-10-09 12:15:00,65.01,65.02,64.95,64.95,2200.0,65.01,65.02,64.95,64.95,2200.0
2019-10-09 12:20:00,64.95,64.97,64.93,64.96,2900.0,64.95,64.97,64.93,64.96,2900.0
2019-10-09 12:25:00,64.95,64.97,64.92,64.93,2500.0,64.95,64.97,64.92,64.93,2500.0
2019-10-09 12:30:00,64.94,65.05,64.94,65.05,3156.0,64.94,65.05,64.94,65.05,3156.0
2019-10-09 12:35:00,65.05,65.1,65.03,65.04,3765.0,65.05,65.1,65.03,65.04,3765.0
2019-10-09 12:40:00,65.04,65.08,65.04,65.06,3200.0,65.04,65.08,65.04,65.06,3200.0
2019-10-09 12:45:00,65.06,65.06,65.01,65.03,3100.0,65.06,65.06,65.01,65.03,3100.0
2019-10-09 12:50:00,65.05,65.06,64.97,65.0,4976.0,65.05,65.06,64.97,65.0,4976.0
2019-10-09 12:55:00,64.99,65.09,64.99,65.08,2650.0,64.99,65.09,64.99,65.08,2650.0
2019-10-09 13:00:00,65.11,65.26,65.11,65.15,9248.0,65.11,65.26,65.11,65.15,9248.0
2019-10-09 13:05:00,65.13,65.13,65.08,65.11,3172.0,65.13,65.13,65.08,65.11,3172.0
2019-10-09 13:10:00,65.1,65.1,65.06,65.07,5740.0,65.1,65.1,65.06,65.07,5740.0
2019-10-09 13:15:00,65.05,65.07,65.0,65.01,3253.0,65.05,65.07,65.0,65.01,3253.0
2019-10-09 13:20:00,64.99,65.01,64.97,65.0,3532.0,64.99,65.01,64.97,65.0,3532.0
2019-10-09 13:25:00,65.01,65.03,64.99,65.02,4166.0,65.01,65.03,64.99,65.02,4166.0
2019-10-09 13:30:00,65.02,65.07,65.02,65.07,2150.0,65.02,65.07,65.02,65.07,2150.0
2019-10-09 13:35:00,65.04,65.04,64.97,64.98,4139.0,65.04,65.04,64.97,64.98,4139.0
2019-10-09 13:40:00,64.98,65.07,64.97,65.06,4195.0,64.98,65.07,64.97,65.06,4195.0
2019-10-09 13:45:00,65.1,65.17,65.1,65.17,3550.0,65.1,65.17,65.1,65.17,3550.0
2019-10-09 13:50:00,65.15,65.15,65.1,65.11,5550.0,65.15,65.15,65.1,65.11,5550.0
2019-10-09 13:55:00,65.1,65.11,64.97,64.97,3572.0,65.1,65.11,64.97,64.97,3572.0
2019-10-09 14:00:00,64.99,65.0,64.91,64.91,6690.0,64.99,65.0,64.91,64.91,6690.0
2019-10-09 14:05:00,64.89,64.97,64.89,64.89,7500.0,64.89,64.97,64.89,64.89,7500.0
2019-10-09 14:10:00,64.91,64.93,64.87,64.9,9879.0,64.91,64.93,64.87,64.9,9879.0
2019-10-09 14:15:00,64.91,65.05,64.9,65.0,11846.0,64.91,65.05,64.9,65.0,11846.0
2019-10-09 14:20:00,65.0,65.04,64.99,65.02,6492.0,65.0,65.04,64.99,65.02,6492.0
2019-10-09 14:25:00,65.02,65.02,64.93,64.99,8786.0,65.02,65.02,64.93,64.99,8786.0
2019-10-09 14:30:00,65.01,65.11,65.0,65.07,5850.0,65.01,65.11,65.0,65.07,5850.0
2019-10-09 14:35:00,65.07,65.08,65.02,65.08,5900.0,65.07,65.08,65.02,65.08,5900.0
2019-10-09 14:40:00,65.09,65.11,65.08,65.09,4600.0,65.09,65.11,65.08,65.09,4600.0
2019-10-09 14:45:00,65.11,65.16,65.06,65.08,10834.0,65.11,65.16,65.06,65.08,10834.0
2019-10-09 14:50:00,65.09,65.19,65.06,65.19,7143.0,65.09,65.19,65.06,65.19,7143.0
2019-10-09 14:55:00,65.19,65.19,65.07,65.11,9292.0,65.19,65.19,65.07,65.11,9292.0
2019-10-09 15:00:00,65.11,65.2,65.09,65.16,6754.0,65.11,65.2,65.09,65.16,6754.0
2019-10-09 15:05:00,65.17,65.17,65.1,65.11,6383.0,65.17,65.17,65.1,65.11,6383.0
2019-10-09 15:10:00,65.11,65.15,65.08,65.11,6860.0,65.11,65.15,65.08,65.11,6860.0
2019-10-09 15:15:00,65.13,65.16,65.11,65.11,5646.0,65.13,65.16,65.11,65.11,5646.0
2019-10-09 15:20:00,65.1,65.13,65.07,65.1,6793.0,65.1,65.13,65.07,65.1,6793.0
2019-10-09 15:25:00,65.1,65.15,65.09,65.12,8573.0,65.1,65.15,65.09,65.12,8573.0
2019-10-09 15:30:00,65.15,65.15,65.03,65.03,14347.0,65.15,65.15,65.03,65.03,14347.0
2019-10-09 15:35:00,65.04,65.12,65.03,65.09,10943.0,65.04,65.12,65.03,65.09,10943.0
2019-10-09 15:40:00,65.1,65.14,64.86,64.86,22721.0,65.1,65.14,64.86,64.86,22721.0
2019-10-09 15:45:00,64.85,64.94,64.84,64.88,14547.0,64.85,64.94,64.84,64.88,14547.0
2019-10-09 15:50:00,64.88,64.96,64.88,64.95,19260.0,64.88,64.96,64.88,64.95,19260.0
2019-10-09 15:55:00,64.96,65.0,64.8,64.88,58391.0,64.96,65.0,64.8,64.88,58391.0
2019-10-10 09:30:00,64.72,64.88,64.6,64.87,10209.0,64.72,64.88,64.6,64.87,10209.0
2019-10-10 09:35:00,64.86,65.0,64.83,65.0,5060.0,64.86,65.0,64.83,65.0,5060.0
2019-10-10 09:40:00,65.0,65.05,64.87,64.88,3541.0,65.0,65.05,64.87,64.88,3541.0
2019-10-10 09:45:00,64.86,64.97,64.79,64.9,5800.0,64.86,64.97,64.79,64.9,5800.0
2019-10-10 09:50:00,64.9,65.13,64.89,65.09,6233.0,64.9,65.13,64.89,65.09,6233.0
2019-10-10 09:55:00,65.1,65.24,65.04,65.2,3599.0,65.1,65.24,65.04,65.2,3599.0
2019-10-10 10:00:00,65.23,65.23,65.11,65.12,4400.0,65.23,65.23,65.11,65.12,4400.0
2019-10-10 10:05:00,65.11,65.14,65.03,65.13,4913.0,65.11,65.14,65.03,65.13,4913.0
2019-10-10 10:10:00,65.12,65.12,65.09,65.09,1368.0,65.12,65.12,65.09,65.09,1368.0
2019-10-10 10:15:00,65.1,65.33,65.1,65.3,4858.0,65.1,65.33,65.1,65.3,4858.0
2019-10-10 10:20:00,65.31,65.35,65.26,65.3,4629.0,65.31,65.35,65.26,65.3,4629.0
2019-10-10 10:25:00,65.3,65.33,65.21,65.32,7697.0,65.3,65.33,65.21,65.32,7697.0
2019-10-10 10:30:00,65.35,65.35,65.2,65.23,4950.0,65.35,65.35,65.2,65.23,4950.0
2019-10-10 10:35:00,65.23,65.29,65.19,65.21,4996.0,65.23,65.29,65.19,65.21,4996.0
2019-10-10 10:40:00,65.19,65.27,65.16,65.26,7890.0,65.19,65.27,65.16,65.26,7890.0
2019-10-10 10:45:00,65.25,65.3,65.22,65.23,8586.0,65.25,65.3,65.22,65.23,8586.0
2019-10-10 10:50:00,65.23,65.44,65.22,65.41,4056.0,65.23,65.44,65.22,65.41,4056.0
2019-10-10 10:55:00,65.4,65.54,65.4,65.54,2200.0,65.4,65.54,65.4,65.54,2200.0
2019-10-10 11:00:00,65.56,65.56,65.43,65.43,3150.0,65.56,65.56,65.43,65.43,3150.0
2019-10-10 11:05:00,65.46,65.54,65.46,65.51,5574.0,65.46,65.54,65.46,65.51,5574.0
2019-10-10 11:10:00,65.52,65.57,65.47,65.56,10945.0,65.52,65.57,65.47,65.56,10945.0
2019-10-10 11:15:00,65.57,65.61,65.55,65.61,2440.0,65.57,65.61,65.55,65.61,2440.0
2019-10-10 11:20:00,65.59,65.65,65.57,65.65,5163.0,65.59,65.65,65.57,65.65,5163.0
2019-10-10 11:25:00,65.63,65.63,65.55,65.55,2700.0,65.63,65.63,65.55,65.55,2700.0
2019-10-10 11:30:00,65.58,65.62,65.57,65.61,3564.0,65.58,65.62,65.57,65.61,3564.0
2019-10-10 11:35:00,65.57,65.57,65.51,65.55,2118.0,65.57,65.57,65.51,65.55,2118.0
2019-10-10 11:40:00,65.56,65.59,65.51,65.52,2600.0,65.56,65.59,65.51,65.52,2600.0
2019-10-10 11:45:00,65.53,65.59,65.53,65.59,1700.0,65.53,65.59,65.53,65.59,1700.0
2019-10-10 11:50:00,65.58,65.61,65.51,65.57,2939.0,65.58,65.61,65.51,65.57,2939.0
2019-10-10 11:55:00,65.56,65.6,65.51,65.53,2254.0,65.56,65.6,65.51,65.53,2254.0
2019-10-10 12:00:00,65.51,65.54,65.5,65.53,15950.0,65.51,65.54,65.5,65.53,15950.0
2019-10-10 12:05:00,65.53,65.53,65.45,65.45,3200.0,65.53,65.53,65.45,65.45,3200.0
2019-10-10 12:10:00,65.42,65.49,65.4,65.48,3725.0,65.42,65.49,65.4,65.48,3725.0
2019-10-10 12:15:00,65.47,65.52,65.46,65.48,2657.0,65.47,65.52,65.46,65.48,2657.0
2019-10-10 12:20:00,65.46,65.48,65.37,65.47,58751.0,65.46,65.48,65.37,65.47,58751.0
2019-10-10 12:25:00,65.45,65.5,65.41,65.45,4763.0,65.45,65.5,65.41,65.45,4763.0
2019-10-10 12:30:00,65.43,65.47,65.33,65.35,22238.0,65.43,65.47,65.33,65.35,22238.0
2019-10-10 12:35:00,65.37,65.46,65.37,65.44,21843.0,65.37,65.46,65.37,65.44,21843.0
2019-10-10 12:40:00,65.47,65.53,65.47,65.52,5291.0,65.47,65.53,65.47,65.52,5291.0
2019-10-10 12:45:00,65.5,65.53,65.46,65.53,2300.0,65.5,65.53,65.46,65.53,2300.0
2019-10-10 12:50:00,65.54,65.54,65.46,65.47,3326.0,65.54,65.54,65.46,65.47,3326.0
2019-10-10 12:55:00,65.47,65.52,65.46,65.52,3273.0,65.47,65.52,65.46,65.52,3273.0
2019-10-10 13:00:00,65.52,65.54,65.48,65.52,3657.0,65.52,65.54,65.48,65.52,3657.0
2019-10-10 13:05:00,65.5,65.52,65.48,65.52,1800.0,65.5,65.52,65.48,65.52,1800.0
2019-10-10 13:10:00,65.53,65.55,65.49,65.52,3488.0,65.53,65.55,65.49,65.52,3488.0
2019-10-10 13:15:00,65.51,65.51,65.42,65.43,3043.0,65.51,65.51,65.42,65.43,3043.0
2019-10-10 13:20:00,65.47,65.5,65.45,65.47,1850.0,65.47,65.5,65.45,65.47,1850.0
2019-10-10 13:25:00,65.47,65.51,65.45,65.48,6764.0,65.47,65.51,65.45,65.48,6764.0
2019-10-10 13:30:00,65.47,65.49,65.4,65.43,30076.0,65.47,65.49,65.4,65.43,30076.0
2019-10-10 13:35:00,65.43,65.46,65.43,65.45,7094.0,65.43,65.46,65.43,65.45,7094.0
2019-10-10 13:40:00,65.46,65.49,65.43,65.47,5304.0,65.46,65.49,65.43,65.47,5304.0
2019-10-10 13:45:00,65.5,65.51,65.45,65.51,3688.0,65.5,65.51,65.45,65.51,3688.0
2019-10-10 13:50:00,65.51,65.52,65.44,65.49,49932.0,65.51,65.52,65.44,65.49,49932.0
2019-10-10 13:55:00,65.49,65.63,65.49,65.56,5853.0,65.49,65.63,65.49,65.56,5853.0
2019-10-10 14:00:00,65.55,65.62,65.54,65.62,2428.0,65.55,65.62,65.54,65.62,2428.0
2019-10-10 14:05:00,65.6,65.63,65.31,65.41,44990.0,65.6,65.63,65.31,65.41,44990.0
2019-10-10 14:10:00,65.4,65.62,65.38,65.6,10170.0,65.4,65.62,65.38,65.6,10170.0
2019-10-10 14:15:00,65.59,65.64,65.57,65.62,3500.0,65.59,65.64,65.57,65.62,3500.0
2019-10-10 14:20:00,65.61,65.63,65.51,65.51,3348.0,65.61,65.63,65.51,65.51,3348.0
2019-10-10 14:25:00,65.54,65.59,65.47,65.59,4302.0,65.54,65.59,65.47,65.59,4302.0
2019-10-10 14:30:00,65.57,65.69,65.57,65.66,4250.0,65.57,65.69,65.57,65.66,4250.0
2019-10-10 14:35:00,65.65,65.66,65.55,65.55,2550.0,65.65,65.66,65.55,65.55,2550.0
2019-10-10 14:40:00,65.55,65.55,65.47,65.49,4559.0,65.55,65.55,65.47,65.49,4559.0
2019-10-10 14:45:00,65.46,65.51,65.46,65.51,1900.0,65.46,65.51,65.46,65.51,1900.0
2019-10-10 14:50:00,65.52,65.57,65.44,65.48,4801.0,65.52,65.57,65.44,65.48,4801.0
2019-10-10 14:55:00,65.47,65.49,65.44,65.49,4600.0,65.47,65.49,65.44,65.49,4600.0
2019-10-10 15:00:00,65.49,65.52,65.45,65.45,4500.0,65.49,65.52,65.45,65.45,4500.0
2019-10-10 15:05:00,65.46,65.48,65.39,65.43,4424.0,65.46,65.48,65.39,65.43,4424.0
2019-10-10 15:10:00,65.42,65.48,65.39,65.44,7429.0,65.42,65.48,65.39,65.44,7429.0
2019-10-10 15:15:00,65.45,65.5,65.4,65.47,5495.0,65.45,65.5,65.4,65.47,5495.0
2019-10-10 15:20:00,65.5,65.53,65.45,65.5,8050.0,65.5,65.53,65.45,65.5,8050.0
2019-10-10 15:25:00,65.52,65.55,65.49,65.51,10358.0,65.52,65.55,65.49,65.51,10358.0
2019-10-10 15:30:00,65.52,65.57,65.51,65.56,6400.0,65.52,65.57,65.51,65.56,6400.0
2019-10-10 15:35:00,65.56,65.57,65.49,65.52,7834.0,65.56,65.57,65.49,65.52,7834.0
2019-10-10 15:40:00,65.51,65.56,65.5,65.54,8828.0,65.51,65.56,65.5,65.54,8828.0
2019-10-10 15:45:00,65.52,65.65,65.52,65.65,12965.0,65.52,65.65,65.52,65.65,12965.0
2019-10-10 15:50:00,65.66,65.7,65.6,65.6,19592.0,65.66,65.7,65.6,65.6,19592.0
2019-10-10 15:55:00,65.52,65.58,65.47,65.55,85692.0,65.52,65.58,65.47,65.55,85692.0
2019-10-11 09:30:00,66.4,66.84,66.36,66.55,22059.0,66.4,66.84,66.36,66.55,22059.0
2019-10-11 09:35:00,66.53,66.67,66.24,66.26,7023.0,66.53,66.67,66.24,66.26,7023.0
2019-10-11 09:40:00,66.22,66.57,66.22,66.48,5900.0,66.22,66.57,66.22,66.48,5900.0
2019-10-11 09:45:00,66.53,66.9,66.53,66.81,10610.0,66.53,66.9,66.53,66.81,10610.0
2019-10-11 09:50:00,66.87,66.96,66.81,66.83,6132.0,66.87,66.96,66.81,66.83,6132.0
2019-10-11 09:55:00,66.78,66.88,66.78,66.84,4494.0,66.78,66.88,66.78,66.84,4494.0
2019-10-11 10:00:00,66.83,67.0,66.83,66.9,8658.0,66.83,67.0,66.83,66.9,8658.0
2019-10-11 10:05:00,66.87,66.9,66.72,66.85,6035.0,66.87,66.9,66.72,66.85,6035.0
2019-10-11 10:10:00,66.83,66.83,66.74,66.77,8638.0,66.83,66.83,66.74,66.77,8638.0
2019-10-11 10:15:00,66.76,66.79,66.67,66.7,5584.0,66.76,66.79,66.67,66.7,5584.0
2019-10-11 10:20:00,66.7,66.73,66.66,66.7,3975.0,66.7,66.73,66.66,66.7,3975.0
2019-10-11 10:25:00,66.7,66.88,66.69,66.84,17322.0,66.7,66.88,66.69,66.84,17322.0
2019-10-11 10:30:00,66.84,66.84,66.67,66.73,17942.0,66.84,66.84,66.67,66.73,17942.0
2019-10-11 10:35:00,66.73,66.77,66.69,66.7,23172.0,66.73,66.77,66.69,66.7,23172.0
2019-10-11 10:40:00,66.72,66.84,66.68,66.75,9254.0,66.72,66.84,66.68,66.75,9254.0
2019-10-11 10:45:00,66.75,66.75,66.62,66.67,12712.0,66.75,66.75,66.62,66.67,12712.0
2019-10-11 10:50:00,66.68,66.78,66.68,66.75,8019.0,66.68,66.78,66.68,66.75,8019.0
2019-10-11 10:55:00,66.75,66.86,66.74,66.82,6004.0,66.75,66.86,66.74,66.82,6004.0
2019-10-11 11:00:00,66.83,66.87,66.77,66.77,9810.0,66.83,66.87,66.77,66.77,9810.0
2019-10-11 11:05:00,66.75,66.82,66.7,66.78,10171.0,66.75,66.82,66.7,66.78,10171.0
2019-10-11 11:10:00,66.8,66.82,66.73,66.78,6933.0,66.8,66.82,66.73,66.78,6933.0
2019-10-11 11:15:00,66.78,66.79,66.59,66.66,29535.0,66.78,66.79,66.59,66.66,29535.0
2019-10-11 11:20:00,66.69,66.74,66.54,66.56,7567.0,66.69,66.74,66.54,66.56,7567.0
2019-10-11 11:25:00,66.54,66.58,66.5,66.56,5882.0,66.54,66.58,66.5,66.56,5882.0
2019-10-11 11:30:00,66.55,66.65,66.34,66.51,52213.0,66.55,66.65,66.34,66.51,52213.0
2019-10-11 11:35:00,66.51,66.55,66.39,66.41,5839.0,66.51,66.55,66.39,66.41,5839.0
2019-10-11 11:40:00,66.43,66.43,66.27,66.28,9555.0,66.43,66.43,66.27,66.28,9555.0
2019-10-11 11:45:00,66.26,66.34,66.13,66.19,10516.0,66.26,66.34,66.13,66.19,10516.0
2019-10-11 11:50:00,66.17,66.19,66.09,66.16,5215.0,66.17,66.19,66.09,66.16,5215.0
2019-10-11 11:55:00,66.18,66.23,66.08,66.2,7026.0,66.18,66.23,66.08,66.2,7026.0
2019-10-11 12:00:00,66.18,66.24,66.07,66.16,10717.0,66.18,66.24,66.07,66.16,10717.0
2019-10-11 12:05:00,66.12,66.21,66.06,66.08,7333.0,66.12,66.21,66.06,66.08,7333.0
2019-10-11 12:10:00,66.08,66.11,66.04,66.05,8826.0,66.08,66.11,66.04,66.05,8826.0
2019-10-11 12:15:00,66.07,66.1,66.03,66.09,9552.0,66.07,66.1,66.03,66.09,9552.0
2019-10-11 12:20:00,66.06,66.1,66.02,66.09,7256.0,66.06,66.1,66.02,66.09,7256.0
2019-10-11 12:25:00,66.1,66.1,66.05,66.07,11802.0,66.1,66.1,66.05,66.07,11802.0
2019-10-11 12:30:00,66.08,66.12,65.69,66.03,22983.0,66.08,66.12,65.69,66.03,22983.0
2019-10-11 12:35:00,66.03,66.13,66.01,66.04,6834.0,66.03,66.13,66.01,66.04,6834.0
2019-10-11 12:40:00,66.06,66.13,66.04,66.06,3518.0,66.06,66.13,66.04,66.06,3518.0
2019-10-11 12:45:00,66.09,66.19,66.09,66.16,4700.0,66.09,66.19,66.09,66.16,4700.0
2019-10-11 12:50:00,66.16,66.33,66.16,66.23,5187.0,66.16,66.33,66.16,66.23,5187.0
2019-10-11 12:55:00,66.26,66.31,66.17,66.19,10976.0,66.26,66.31,66.17,66.19,10976.0
2019-10-11 13:00:00,66.22,66.23,66.18,66.19,9358.0,66.22,66.23,66.18,66.19,9358.0
2019-10-11 13:05:00,66.2,66.25,66.17,66.17,2563.0,66.2,66.25,66.17,66.17,2563.0
2019-10-11 13:10:00,66.16,66.22,66.04,66.05,7711.0,66.16,66.22,66.04,66.05,7711.0
2019-10-11 13:15:00,66.03,66.13,66.02,66.09,4730.0,66.03,66.13,66.02,66.09,4730.0
2019-10-11 13:20:00,66.13,66.14,65.9,66.05,20231.0,66.13,66.14,65.9,66.05,20231.0
2019-10-11 13:25:00,66.04,66.31,66.04,66.23,11490.0,66.04,66.31,66.04,66.23,11490.0
2019-10-11 13:30:00,66.2,66.29,66.13,66.27,5540.0,66.2,66.29,66.13,66.27,5540.0
2019-10-11 13:35:00,66.31,66.32,66.26,66.27,6926.0,66.31,66.32,66.26,66.27,6926.0
2019-10-11 13:40:00,66.29,66.37,66.29,66.37,6013.0,66.29,66.37,66.29,66.37,6013.0
2019-10-11 13:45:00,66.37,66.44,66.37,66.41,4766.0,66.37,66.44,66.37,66.41,4766.0
2019-10-11 13:50:00,66.42,66.47,66.34,66.47,11352.0,66.42,66.47,66.34,66.47,11352.0
2019-10-11 13:55:00,66.47,66.53,66.45,66.52,6958.0,66.47,66.53,66.45,66.52,6958.0
2019-10-11 14:00:00,66.52,66.52,66.43,66.43,11343.0,66.52,66.52,66.43,66.43,11343.0
2019-10-11 14:05:00,66.44,66.52,66.43,66.48,5537.0,66.44,66.52,66.43,66.48,5537.0
2019-10-11 14:10:00,66.49,66.5,66.4,66.48,5623.0,66.49,66.5,66.4,66.48,5623.0
2019-10-11 14:15:00,66.46,66.55,66.44,66.55,6063.0,66.46,66.55,66.44,66.55,6063.0
2019-10-11 14:20:00,66.52,66.52,66.45,66.49,4480.0,66.52,66.52,66.45,66.49,4480.0
2019-10-11 14:25:00,66.5,66.52,66.47,66.48,4488.0,66.5,66.52,66.47,66.48,4488.0
2019-10-11 14:30:00,66.48,66.49,66.42,66.48,6106.0,66.48,66.49,66.42,66.48,6106.0
2019-10-11 14:35:00,66.46,66.53,66.44,66.52,8264.0,66.46,66.53,66.44,66.52,8264.0
2019-10-11 14:40:00,66.52,66.53,66.43,66.49,4291.0,66.52,66.53,66.43,66.49,4291.0
2019-10-11 14:45:00,66.49,66.53,66.44,66.45,8388.0,66.49,66.53,66.44,66.45,8388.0
2019-10-11 14:50:00,66.43,66.48,66.43,66.45,7081.0,66.43,66.48,66.43,66.45,7081.0
2019-10-11 14:55:00,66.44,66.46,66.35,66.4,4500.0,66.44,66.46,66.35,66.4,4500.0
2019-10-11 15:00:00,66.38,66.4,66.34,66.37,7639.0,66.38,66.4,66.34,66.37,7639.0
2019-10-11 15:05:00,66.37,66.39,66.31,66.36,7304.0,66.37,66.39,66.31,66.36,7304.0
2019-10-11 15:10:00,66.35,66.38,66.31,66.37,9616.0,66.35,66.38,66.31,66.37,9616.0
2019-10-11 15:15:00,66.37,66.38,66.34,66.35,6722.0,66.37,66.38,66.34,66.35,6722.0
2019-10-11 15:20:00,66.37,66.38,66.3,66.35,9261.0,66.37,66.38,66.3,66.35,9261.0
2019-10-11 15:25:00,66.35,66.41,66.34,66.4,10909.0,66.35,66.41,66.34,66.4,10909.0
2019-10-11 15:30:00,66.4,66.41,66.27,66.35,13996.0,66.4,66.41,66.27,66.35,13996.0
2019-10-11 15:35:00,66.36,66.46,66.26,66.45,36392.0,66.36,66.46,66.26,66.45,36392.0
2019-10-11 15:40:00,66.45,66.45,66.11,66.11,21148.0,66.45,66.45,66.11,66.11,21148.0
2019-10-11 15:45:00,66.11,66.13,65.92,66.05,19968.0,66.11,66.13,65.92,66.05,19968.0
2019-10-11 15:50:00,65.99,66.07,65.89,65.89,49679.0,65.99,66.07,65.89,65.89,49679.0
2019-10-11 15:55:00,65.9,66.01,65.86,65.88,137728.0,65.9,66.01,65.86,65.88,137728.0
2019-10-14 09:30:00,66.01,66.69,65.98,66.6,26480.0,66.01,66.69,65.98,66.6,26480.0
2019-10-14 09:35:00,66.61,66.78,66.56,66.78,11171.0,66.61,66.78,66.56,66.78,11171.0
2019-10-14 09:40:00,66.76,66.77,66.54,66.57,11225.0,66.76,66.77,66.54,66.57,11225.0
2019-10-14 09:45:00,66.63,66.73,66.47,66.73,7800.0,66.63,66.73,66.47,66.73,7800.0
2019-10-14 09:50:00,66.68,66.68,66.51,66.58,6300.0,66.68,66.68,66.51,66.58,6300.0
2019-10-14 09:55:00,66.54,66.67,66.49,66.49,6930.0,66.54,66.67,66.49,66.49,6930.0
2019-10-14 10:00:00,66.52,66.61,66.51,66.53,7530.0,66.52,66.61,66.51,66.53,7530.0
2019-10-14 10:05:00,66.5,66.51,66.39,66.49,5577.0,66.5,66.51,66.39,66.49,5577.0
2019-10-14 10:10:00,66.49,66.55,66.42,66.43,6848.0,66.49,66.55,66.42,66.43,6848.0
2019-10-14 10:15:00,66.44,66.45,66.33,66.36,6551.0,66.44,66.45,66.33,66.36,6551.0
2019-10-14 10:20:00,66.35,66.48,66.32,66.42,4980.0,66.35,66.48,66.32,66.42,4980.0
2019-10-14 10:25:00,66.42,66.55,66.39,66.52,6109.0,66.42,66.55,66.39,66.52,6109.0
2019-10-14 10:30:00,66.57,66.73,66.56,66.63,4698.0,66.57,66.73,66.56,66.63,4698.0
2019-10-14 10:35:00,66.63,66.82,66.63,66.79,2850.0,66.63,66.82,66.63,66.79,2850.0
2019-10-14 10:40:00,66.8,66.83,66.76,66.81,7804.0,66.8,66.83,66.76,66.81,7804.0
2019-10-14 10:45:00,66.81,66.86,66.71,66.71,10764.0,66.81,66.86,66.71,66.71,10764.0
2019-10-14 10:50:00,66.72,66.8,66.68,66.8,10044.0,66.72,66.8,66.68,66.8,10044.0
2019-10-14 10:55:00,66.8,66.86,66.75,66.86,8063.0,66.8,66.86,66.75,66.86,8063.0
2019-10-14 11:00:00,66.85,66.87,66.72,66.72,6512.0,66.85,66.87,66.72,66.72,6512.0
2019-10-14 11:05:00,66.69,66.75,66.61,66.75,6300.0,66.69,66.75,66.61,66.75,6300.0
2019-10-14 11:10:00,66.73,66.73,66.64,66.67,6226.0,66.73,66.73,66.64,66.67,6226.0
2019-10-14 11:15:00,66.67,66.7,66.62,66.62,2550.0,66.67,66.7,66.62,66.62,2550.0
2019-10-14 11:20:00,66.61,66.64,66.56,66.61,3808.0,66.61,66.64,66.56,66.61,3808.0
2019-10-14 11:25:00,66.61,66.61,66.55,66.58,4404.0,66.61,66.61,66.55,66.58,4404.0
2019-10-14 11:30:00,66.58,66.64,66.56,66.64,4327.0,66.58,66.64,66.56,66.64,4327.0
2019-10-14 11:35:00,66.67,66.7,66.66,66.7,2591.0,66.67,66.7,66.66,66.7,2591.0
2019-10-14 11:40:00,66.7,66.71,66.6,66.6,6785.0,66.7,66.71,66.6,66.6,6785.0
2019-10-14 11:45:00,66.62,66.64,66.59,66.6,4853.0,66.62,66.64,66.59,66.6,4853.0
2019-10-14 11:50:00,66.61,66.67,66.6,66.65,4147.0,66.61,66.67,66.6,66.65,4147.0
2019-10-14 11:55:00,66.64,66.67,66.61,66.63,3595.0,66.64,66.67,66.61,66.63,3595.0
2019-10-14 12:00:00,66.64,66.67,66.61,66.62,12770.0,66.64,66.67,66.61,66.62,12770.0
2019-10-14 12:05:00,66.63,66.68,66.61,66.66,9610.0,66.63,66.68,66.61,66.66,9610.0
2019-10-14 12:10:00,66.66,66.66,66.6,66.62,4045.0,66.66,66.66,66.6,66.62,4045.0
2019-10-14 12:15:00,66.63,66.69,66.62,66.66,6134.0,66.63,66.69,66.62,66.66,6134.0
2019-10-14 12:20:00,66.65,66.65,66.58,66.62,11988.0,66.65,66.65,66.58,66.62,11988.0
2019-10-14 12:25:00,66.63,66.63,66.58,66.6,10474.0,66.63,66.63,66.58,66.6,10474.0
2019-10-14 12:30:00,66.6,66.62,66.56,66.56,6200.0,66.6,66.62,66.56,66.56,6200.0
2019-10-14 12:35:00,66.55,66.58,66.54,66.54,2700.0,66.55,66.58,66.54,66.54,2700.0
2019-10-14 12:40:00,66.53,66.54,66.49,66.51,3235.0,66.53,66.54,66.49,66.51,3235.0
2019-10-14 12:45:00,66.5,66.54,66.49,66.49,5601.0,66.5,66.54,66.49,66.49,5601.0
2019-10-14 12:50:00,66.48,66.5,66.43,66.44,7740.0,66.48,66.5,66.43,66.44,7740.0
2019-10-14 12:55:00,66.44,66.47,66.44,66.47,3627.0,66.44,66.47,66.44,66.47,3627.0
2019-10-14 13:00:00,66.47,66.51,66.44,66.51,4800.0,66.47,66.51,66.44,66.51,4800.0
2019-10-14 13:05:00,66.51,66.57,66.51,66.55,4871.0,66.51,66.57,66.51,66.55,4871.0
2019-10-14 13:10:00,66.57,66.57,66.5,66.51,5375.0,66.57,66.57,66.5,66.51,5375.0
2019-10-14 13:15:00,66.52,66.53,66.44,66.45,9000.0,66.52,66.53,66.44,66.45,9000.0
2019-10-14 13:20:00,66.45,66.48,66.42,66.45,4498.0,66.45,66.48,66.42,66.45,4498.0
2019-10-14 13:25:00,66.44,66.5,66.44,66.5,2751.0,66.44,66.5,66.44,66.5,2751.0
2019-10-14 13:30:00,66.49,66.5,66.46,66.46,3617.0,66.49,66.5,66.46,66.46,3617.0
2019-10-14 13:35:00,66.47,66.48,66.41,66.41,3647.0,66.47,66.48,66.41,66.41,3647.0
2019-10-14 13:40:00,66.41,66.51,66.4,66.49,6803.0,66.41,66.51,66.4,66.49,6803.0
2019-10-14 13:45:00,66.48,66.55,66.46,66.55,11952.0,66.48,66.55,66.46,66.55,11952.0
2019-10-14 13:50:00,66.55,66.56,66.52,66.55,4228.0,66.55,66.56,66.52,66.55,4228.0
2019-10-14 13:55:00,66.55,66.58,66.45,66.45,8213.0,66.55,66.58,66.45,66.45,8213.0
2019-10-14 14:00:00,66.45,66.53,66.45,66.45,5680.0,66.45,66.53,66.45,66.45,5680.0
2019-10-14 14:05:00,66.45,66.51,66.44,66.51,4478.0,66.45,66.51,66.44,66.51,4478.0
2019-10-14 14:10:00,66.53,66.57,66.52,66.56,5232.0,66.53,66.57,66.52,66.56,5232.0
2019-10-14 14:15:00,66.58,66.64,66.55,66.64,4454.0,66.58,66.64,66.55,66.64,4454.0
2019-10-14 14:20:00,66.62,66.64,66.6,66.61,4791.0,66.62,66.64,66.6,66.61,4791.0
2019-10-14 14:25:00,66.62,66.63,66.57,66.59,7144.0,66.62,66.63,66.57,66.59,7144.0
2019-10-14 14:30:00,66.59,66.6,66.56,66.57,3277.0,66.59,66.6,66.56,66.57,3277.0
2019-10-14 14:35:00,66.58,66.58,66.52,66.52,4071.0,66.58,66.58,66.52,66.52,4071.0
2019-10-14 14:40:00,66.52,66.57,66.5,66.55,4708.0,66.52,66.57,66.5,66.55,4708.0
2019-10-14 14:45:00,66.55,66.55,66.5,66.54,5350.0,66.55,66.55,66.5,66.54,5350.0
2019-10-14 14:50:00,66.55,66.58,66.51,66.55,4360.0,66.55,66.58,66.51,66.55,4360.0
2019-10-14 14:55:00,66.56,66.56,66.52,66.53,6120.0,66.56,66.56,66.52,66.53,6120.0
2019-10-14 15:00:00,66.52,66.55,66.51,66.52,8846.0,66.52,66.55,66.51,66.52,8846.0
2019-10-14 15:05:00,66.51,66.53,66.5,66.5,5005.0,66.51,66.53,66.5,66.5,5005.0
2019-10-14 15:10:00,66.5,66.52,66.5,66.51,3600.0,66.5,66.52,66.5,66.51,3600.0
2019-10-14 15:15:00,66.51,66.55,66.51,66.55,5641.0,66.51,66.55,66.51,66.55,5641.0
2019-10-14 15:20:00,66.55,66.57,66.52,66.57,7813.0,66.55,66.57,66.52,66.57,7813.0
2019-10-14 15:25:00,66.56,66.61,66.56,66.57,6856.0,66.56,66.61,66.56,66.57,6856.0
2019-10-14 15:30:00,66.57,66.58,66.53,66.57,10526.0,66.57,66.58,66.53,66.57,10526.0
2019-10-14 15:35:00,66.57,66.65,66.56,66.62,8109.0,66.57,66.65,66.56,66.62,8109.0
2019-10-14 15:40:00,66.62,66.63,66.58,66.61,13652.0,66.62,66.63,66.58,66.61,13652.0
2019-10-14 15:45:00,66.61,66.62,66.59,66.61,9951.0,66.61,66.62,66.59,66.61,9951.0
2019-10-14 15:50:00,66.62,66.68,66.59,66.66,24071.0,66.62,66.68,66.59,66.66,24071.0
2019-10-14 15:55:00,66.66,66.66,66.48,66.51,63992.0,66.66,66.66,66.48,66.51,63992.0
2019-10-15 09:30:00,66.77,67.4,66.47,67.4,21778.0,66.77,67.4,66.47,67.4,21778.0
2019-10-15 09:35:00,67.34,67.57,67.22,67.27,22878.0,67.34,67.57,67.22,67.27,22878.0
2019-10-15 09:40:00,67.25,67.46,67.17,67.25,8150.0,67.25,67.46,67.17,67.25,8150.0
2019-10-15 09:45:00,67.23,67.31,67.09,67.2,8421.0,67.23,67.31,67.09,67.2,8421.0
2019-10-15 09:50:00,67.2,67.2,67.08,67.09,5948.0,67.2,67.2,67.08,67.09,5948.0
2019-10-15 09:55:00,67.09,67.3,67.06,67.18,10522.0,67.09,67.3,67.06,67.18,10522.0
2019-10-15 10:00:00,67.2,67.28,67.07,67.09,8800.0,67.2,67.28,67.07,67.09,8800.0
2019-10-15 10:05:00,67.1,67.21,67.1,67.19,11380.0,67.1,67.21,67.1,67.19,11380.0
2019-10-15 10:10:00,67.21,67.4,67.2,67.34,8473.0,67.21,67.4,67.2,67.34,8473.0
2019-10-15 10:15:00,67.34,67.4,67.3,67.4,10344.0,67.34,67.4,67.3,67.4,10344.0
2019-10-15 10:20:00,67.4,67.41,67.29,67.32,9134.0,67.4,67.41,67.29,67.32,9134.0
2019-10-15 10:25:00,67.33,67.43,67.33,67.41,13664.0,67.33,67.43,67.33,67.41,13664.0
2019-10-15 10:30:00,67.41,67.42,67.3,67.38,9616.0,67.41,67.42,67.3,67.38,9616.0
2019-10-15 10:35:00,67.36,67.55,67.36,67.49,12763.0,67.36,67.55,67.36,67.49,12763.0
2019-10-15 10:40:00,67.5,67.59,67.46,67.5,8664.0,67.5,67.59,67.46,67.5,8664.0
2019-10-15 10:45:00,67.53,67.55,67.41,67.43,11324.0,67.53,67.55,67.41,67.43,11324.0
2019-10-15 10:50:00,67.44,67.52,67.4,67.5,9990.0,67.44,67.52,67.4,67.5,9990.0
2019-10-15 10:55:00,67.51,67.55,67.46,67.51,4817.0,67.51,67.55,67.46,67.51,4817.0
2019-10-15 11:00:00,67.52,67.62,67.47,67.49,8307.0,67.52,67.62,67.47,67.49,8307.0
2019-10-15 11:05:00,67.48,67.65,67.46,67.63,8763.0,67.48,67.65,67.46,67.63,8763.0
2019-10-15 11:10:00,67.61,67.62,67.53,67.55,7235.0,67.61,67.62,67.53,67.55,7235.0
2019-10-15 11:15:00,67.56,67.62,67.56,67.59,7603.0,67.56,67.62,67.56,67.59,7603.0
2019-10-15 11:20:00,67.58,67.58,67.43,67.45,7354.0,67.58,67.58,67.43,67.45,7354.0
2019-10-15 11:25:00,67.46,67.52,67.39,67.49,9419.0,67.46,67.52,67.39,67.49,9419.0
2019-10-15 11:30:00,67.49,67.56,67.48,67.52,7459.0,67.49,67.56,67.48,67.52,7459.0
2019-10-15 11:35:00,67.51,67.52,67.41,67.48,24260.0,67.51,67.52,67.41,67.48,24260.0
2019-10-15 11:40:00,67.48,67.61,67.47,67.61,6997.0,67.48,67.61,67.47,67.61,6997.0
2019-10-15 11:45:00,67.61,67.66,67.58,67.63,7388.0,67.61,67.66,67.58,67.63,7388.0
2019-10-15 11:50:00,67.63,67.66,67.57,67.58,4600.0,67.63,67.66,67.57,67.58,4600.0
2019-10-15 11:55:00,67.57,67.68,67.52,67.66,6584.0,67.57,67.68,67.52,67.66,6584.0
2019-10-15 12:00:00,67.67,67.69,67.63,67.68,8089.0,67.67,67.69,67.63,67.68,8089.0
2019-10-15 12:05:00,67.68,67.69,67.56,67.57,7998.0,67.68,67.69,67.56,67.57,7998.0
2019-10-15 12:10:00,67.58,67.64,67.58,67.6,6289.0,67.58,67.64,67.58,67.6,6289.0
2019-10-15 12:15:00,67.59,67.62,67.53,67.53,6537.0,67.59,67.62,67.53,67.53,6537.0
2019-10-15 12:20:00,67.53,67.56,67.49,67.5,6103.0,67.53,67.56,67.49,67.5,6103.0
2019-10-15 12:25:00,67.5,67.52,67.39,67.41,7079.0,67.5,67.52,67.39,67.41,7079.0
2019-10-15 12:30:00,67.41,67.45,67.39,67.39,5474.0,67.41,67.45,67.39,67.39,5474.0
2019-10-15 12:35:00,67.41,67.45,67.36,67.45,6617.0,67.41,67.45,67.36,67.45,6617.0
2019-10-15 12:40:00,67.45,67.47,67.34,67.34,4481.0,67.45,67.47,67.34,67.34,4481.0
2019-10-15 12:45:00,67.34,67.35,67.31,67.34,3104.0,67.34,67.35,67.31,67.34,3104.0
2019-10-15 12:50:00,67.34,67.36,67.29,67.32,6902.0,67.34,67.36,67.29,67.32,6902.0
2019-10-15 12:55:00,67.33,67.34,67.28,67.31,3500.0,67.33,67.34,67.28,67.31,3500.0
2019-10-15 13:00:00,67.33,67.39,67.33,67.38,5134.0,67.33,67.39,67.33,67.38,5134.0
2019-10-15 13:05:00,67.38,67.46,67.38,67.42,11657.0,67.38,67.46,67.38,67.42,11657.0
2019-10-15 13:10:00,67.44,67.48,67.43,67.45,4969.0,67.44,67.48,67.43,67.45,4969.0
2019-10-15 13:15:00,67.44,67.48,67.4,67.48,5200.0,67.44,67.48,67.4,67.48,5200.0
2019-10-15 13:20:00,67.49,67.5,67.43,67.44,4300.0,67.49,67.5,67.43,67.44,4300.0
2019-10-15 13:25:00,67.43,67.51,67.43,67.51,4544.0,67.43,67.51,67.43,67.51,4544.0
2019-10-15 13:30:00,67.51,67.57,67.46,67.48,9979.0,67.51,67.57,67.46,67.48,9979.0
2019-10-15 13:35:00,67.48,67.51,67.46,67.51,4900.0,67.48,67.51,67.46,67.51,4900.0
2019-10-15 13:40:00,67.51,67.52,67.47,67.48,4002.0,67.51,67.52,67.47,67.48,4002.0
2019-10-15 13:45:00,67.49,67.58,67.49,67.52,6147.0,67.49,67.58,67.49,67.52,6147.0
2019-10-15 13:50:00,67.54,67.59,67.54,67.57,7501.0,67.54,67.59,67.54,67.57,7501.0
2019-10-15 13:55:00,67.56,67.57,67.52,67.56,6064.0,67.56,67.57,67.52,67.56,6064.0
2019-10-15 14:00:00,67.56,67.6,67.56,67.56,6348.0,67.56,67.6,67.56,67.56,6348.0
2019-10-15 14:05:00,67.55,67.59,67.51,67.59,6157.0,67.55,67.59,67.51,67.59,6157.0
2019-10-15 14:10:00,67.59,67.62,67.55,67.55,9380.0,67.59,67.62,67.55,67.55,9380.0
2019-10-15 14:15:00,67.55,67.57,67.53,67.56,7340.0,67.55,67.57,67.53,67.56,7340.0
2019-10-15 14:20:00,67.56,67.6,67.52,67.54,9841.0,67.56,67.6,67.52,67.54,9841.0
2019-10-15 14:25:00,67.53,67.58,67.53,67.56,7089.0,67.53,67.58,67.53,67.56,7089.0
2019-10-15 14:30:00,67.56,67.59,67.52,67.58,9178.0,67.56,67.59,67.52,67.58,9178.0
2019-10-15 14:35:00,67.59,67.6,67.51,67.53,13566.0,67.59,67.6,67.51,67.53,13566.0
2019-10-15 14:40:00,67.53,67.56,67.51,67.55,9185.0,67.53,67.56,67.51,67.55,9185.0
2019-10-15 14:45:00,67.55,67.56,67.53,67.53,5156.0,67.55,67.56,67.53,67.53,5156.0
2019-10-15 14:50:00,67.51,67.54,67.49,67.51,12532.0,67.51,67.54,67.49,67.51,12532.0
2019-10-15 14:55:00,67.52,67.52,67.47,67.51,13911.0,67.52,67.52,67.47,67.51,13911.0
2019-10-15 15:00:00,67.5,67.5,67.44,67.48,14655.0,67.5,67.5,67.44,67.48,14655.0
2019-10-15 15:05:00,67.48,67.51,67.45,67.46,8966.0,67.48,67.51,67.45,67.46,8966.0
2019-10-15 15:10:00,67.46,67.48,67.43,67.47,8478.0,67.46,67.48,67.43,67.47,8478.0
2019-10-15 15:15:00,67.46,67.5,67.43,67.5,14775.0,67.46,67.5,67.43,67.5,14775.0
2019-10-15 15:20:00,67.49,67.56,67.49,67.54,14714.0,67.49,67.56,67.49,67.54,14714.0
2019-10-15 15:25:00,67.54,67.63,67.54,67.63,14032.0,67.54,67.63,67.54,67.63,14032.0
2019-10-15 15:30:00,67.63,67.66,67.55,67.62,25531.0,67.63,67.66,67.55,67.62,25531.0
2019-10-15 15:35:00,67.62,67.65,67.59,67.62,30549.0,67.62,67.65,67.59,67.62,30549.0
2019-10-15 15:40:00,67.62,67.63,67.57,67.61,26763.0,67.62,67.63,67.57,67.61,26763.0
2019-10-15 15:45:00,67.61,67.64,67.57,67.64,30560.0,67.61,67.64,67.57,67.64,30560.0
2019-10-15 15:50:00,67.65,67.7,67.62,67.65,47662.0,67.65,67.7,67.62,67.65,47662.0
2019-10-15 15:55:00,67.64,67.68,67.58,67.65,120327.0,67.64,67.68,67.58,67.65,120327.0
2019-10-16 09:30:00,66.68,67.37,66.19,66.65,32198.0,66.68,67.37,66.19,66.65,32198.0
2019-10-16 09:35:00,66.67,66.81,66.59,66.59,12335.0,66.67,66.81,66.59,66.59,12335.0
2019-10-16 09:40:00,66.58,66.66,66.39,66.6,9376.0,66.58,66.66,66.39,66.6,9376.0
2019-10-16 09:45:00,66.56,66.56,66.28,66.41,10246.0,66.56,66.56,66.28,66.41,10246.0
2019-10-16 09:50:00,66.42,66.42,66.14,66.28,24366.0,66.42,66.42,66.14,66.28,24366.0
2019-10-16 09:55:00,66.25,66.35,66.17,66.27,12329.0,66.25,66.35,66.17,66.27,12329.0
2019-10-16 10:00:00,66.24,66.37,66.14,66.17,10527.0,66.24,66.37,66.14,66.17,10527.0
2019-10-16 10:05:00,66.21,66.39,66.15,66.35,5490.0,66.21,66.39,66.15,66.35,5490.0
2019-10-16 10:10:00,66.42,66.58,66.42,66.52,5350.0,66.42,66.58,66.42,66.52,5350.0
2019-10-16 10:15:00,66.54,66.57,66.48,66.57,5989.0,66.54,66.57,66.48,66.57,5989.0
2019-10-16 10:20:00,66.57,66.58,66.47,66.47,5015.0,66.57,66.58,66.47,66.47,5015.0
2019-10-16 10:25:00,66.5,66.59,66.5,66.56,4200.0,66.5,66.59,66.5,66.56,4200.0
2019-10-16 10:30:00,66.53,66.56,66.46,66.55,7691.0,66.53,66.56,66.46,66.55,7691.0
2019-10-16 10:35:00,66.62,66.65,66.56,66.65,3115.0,66.62,66.65,66.56,66.65,3115.0
2019-10-16 10:40:00,66.64,66.71,66.63,66.63,2866.0,66.64,66.71,66.63,66.63,2866.0
2019-10-16 10:45:00,66.65,66.69,66.56,66.64,8237.0,66.65,66.69,66.56,66.64,8237.0
2019-10-16 10:50:00,66.66,66.76,66.66,66.71,3706.0,66.66,66.76,66.66,66.71,3706.0
2019-10-16 10:55:00,66.7,66.79,66.67,66.72,6451.0,66.7,66.79,66.67,66.72,6451.0
2019-10-16 11:00:00,66.69,66.83,66.69,66.81,3856.0,66.69,66.83,66.69,66.81,3856.0
2019-10-16 11:05:00,66.84,66.93,66.8,66.81,3769.0,66.84,66.93,66.8,66.81,3769.0
2019-10-16 11:10:00,66.79,66.82,66.73,66.75,1949.0,66.79,66.82,66.73,66.75,1949.0
2019-10-16 11:15:00,66.72,66.72,66.56,66.62,6562.0,66.72,66.72,66.56,66.62,6562.0
2019-10-16 11:20:00,66.63,66.72,66.62,66.65,9049.0,66.63,66.72,66.62,66.65,9049.0
2019-10-16 11:25:00,66.66,66.7,66.64,66.66,3150.0,66.66,66.7,66.64,66.66,3150.0
2019-10-16 11:30:00,66.66,66.69,66.49,66.51,7220.0,66.66,66.69,66.49,66.51,7220.0
2019-10-16 11:35:00,66.52,66.57,66.47,66.52,7933.0,66.52,66.57,66.47,66.52,7933.0
2019-10-16 11:40:00,66.51,66.59,66.5,66.53,4622.0,66.51,66.59,66.5,66.53,4622.0
2019-10-16 11:45:00,66.53,66.62,66.53,66.62,3900.0,66.53,66.62,66.53,66.62,3900.0
2019-10-16 11:50:00,66.63,66.69,66.59,66.65,4425.0,66.63,66.69,66.59,66.65,4425.0
2019-10-16 11:55:00,66.64,66.64,66.59,66.59,4668.0,66.64,66.64,66.59,66.59,4668.0
2019-10-16 12:00:00,66.59,66.61,66.53,66.57,4185.0,66.59,66.61,66.53,66.57,4185.0
2019-10-16 12:05:00,66.57,66.63,66.57,66.6,6053.0,66.57,66.63,66.57,66.6,6053.0
2019-10-16 12:10:00,66.61,66.61,66.54,66.54,3800.0,66.61,66.61,66.54,66.54,3800.0
2019-10-16 12:15:00,66.55,66.57,66.5,66.53,6010.0,66.55,66.57,66.5,66.53,6010.0
2019-10-16 12:20:00,66.54,66.58,66.5,66.52,4229.0,66.54,66.58,66.5,66.52,4229.0
2019-10-16 12:25:00,66.54,66.57,66.51,66.52,3636.0,66.54,66.57,66.51,66.52,3636.0
2019-10-16 12:30:00,66.53,66.59,66.5,66.55,19479.0,66.53,66.59,66.5,66.55,19479.0
2019-10-16 12:35:00,66.54,66.6,66.54,66.56,3602.0,66.54,66.6,66.54,66.56,3602.0
2019-10-16 12:40:00,66.55,66.61,66.55,66.61,3000.0,66.55,66.61,66.55,66.61,3000.0
2019-10-16 12:45:00,66.62,66.64,66.61,66.64,2583.0,66.62,66.64,66.61,66.64,2583.0
2019-10-16 12:50:00,66.65,66.65,66.61,66.63,5926.0,66.65,66.65,66.61,66.63,5926.0
2019-10-16 12:55:00,66.62,66.69,66.6,66.68,2000.0,66.62,66.69,66.6,66.68,2000.0
2019-10-16 13:00:00,66.67,66.69,66.63,66.64,3402.0,66.67,66.69,66.63,66.64,3402.0
2019-10-16 13:05:00,66.63,66.64,66.57,66.6,6850.0,66.63,66.64,66.57,66.6,6850.0
2019-10-16 13:10:00,66.61,66.61,66.56,66.57,5181.0,66.61,66.61,66.56,66.57,5181.0
2019-10-16 13:15:00,66.58,66.58,66.51,66.53,4371.0,66.58,66.58,66.51,66.53,4371.0
2019-10-16 13:20:00,66.54,66.56,66.48,66.55,4404.0,66.54,66.56,66.48,66.55,4404.0
2019-10-16 13:25:00,66.54,66.55,66.52,66.54,4455.0,66.54,66.55,66.52,66.54,4455.0
2019-10-16 13:30:00,66.54,66.57,66.46,66.56,6392.0,66.54,66.57,66.46,66.56,6392.0
2019-10-16 13:35:00,66.59,66.64,66.58,66.64,3360.0,66.59,66.64,66.58,66.64,3360.0
2019-10-16 13:40:00,66.63,66.67,66.59,66.66,5952.0,66.63,66.67,66.59,66.66,5952.0
2019-10-16 13:45:00,66.66,66.66,66.57,66.59,4032.0,66.66,66.66,66.57,66.59,4032.0
2019-10-16 13:50:00,66.58,66.6,66.55,66.56,3457.0,66.58,66.6,66.55,66.56,3457.0
2019-10-16 13:55:00,66.55,66.56,66.5,66.51,8231.0,66.55,66.56,66.5,66.51,8231.0
2019-10-16 14:00:00,66.51,66.53,66.47,66.52,7419.0,66.51,66.53,66.47,66.52,7419.0
2019-10-16 14:05:00,66.52,66.58,66.51,66.56,6374.0,66.52,66.58,66.51,66.56,6374.0
2019-10-16 14:10:00,66.55,66.63,66.55,66.63,3425.0,66.55,66.63,66.55,66.63,3425.0
2019-10-16 14:15:00,66.64,66.67,66.6,66.64,3750.0,66.64,66.67,66.6,66.64,3750.0
2019-10-16 14:20:00,66.63,66.65,66.59,66.59,2886.0,66.63,66.65,66.59,66.59,2886.0
2019-10-16 14:25:00,66.6,66.62,66.55,66.56,4550.0,66.6,66.62,66.55,66.56,4550.0
2019-10-16 14:30:00,66.58,66.66,66.58,66.65,2910.0,66.58,66.66,66.58,66.65,2910.0
2019-10-16 14:35:00,66.65,66.72,66.65,66.71,4684.0,66.65,66.72,66.65,66.71,4684.0
2019-10-16 14:40:00,66.72,66.76,66.68,66.7,8073.0,66.72,66.76,66.68,66.7,8073.0
2019-10-16 14:45:00,66.69,66.72,66.67,66.68,6831.0,66.69,66.72,66.67,66.68,6831.0
2019-10-16 14:50:00,66.69,66.75,66.69,66.73,4190.0,66.69,66.75,66.69,66.73,4190.0
2019-10-16 14:55:00,66.73,66.77,66.71,66.73,2968.0,66.73,66.77,66.71,66.73,2968.0
2019-10-16 15:00:00,66.7,66.74,66.69,66.72,6713.0,66.7,66.74,66.69,66.72,6713.0
2019-10-16 15:05:00,66.71,66.75,66.71,66.74,4700.0,66.71,66.75,66.71,66.74,4700.0
2019-10-16 15:10:00,66.74,66.76,66.71,66.74,6694.0,66.74,66.76,66.71,66.74,6694.0
2019-10-16 15:15:00,66.74,66.74,66.66,66.67,10687.0,66.74,66.74,66.66,66.67,10687.0
2019-10-16 15:20:00,66.66,66.68,66.65,66.67,7752.0,66.66,66.68,66.65,66.67,7752.0
2019-10-16 15:25:00,66.67,66.72,66.67,66.72,7551.0,66.67,66.72,66.67,66.72,7551.0
2019-10-16 15:30:00,66.72,66.75,66.7,66.7,8870.0,66.72,66.75,66.7,66.7,8870.0
2019-10-16 15:35:00,66.71,66.75,66.69,66.74,8333.0,66.71,66.75,66.69,66.74,8333.0
2019-10-16 15:40:00,66.74,66.77,66.71,66.72,20452.0,66.74,66.77,66.71,66.72,20452.0
2019-10-16 15:45:00,66.72,66.76,66.7,66.75,11048.0,66.72,66.76,66.7,66.75,11048.0
2019-10-16 15:50:00,66.75,66.79,66.72,66.79,20764.0,66.75,66.79,66.72,66.79,20764.0
2019-10-16 15:55:00,66.8,66.85,66.77,66.82,63177.0,66.8,66.85,66.77,66.82,63177.0
2019-10-17 09:30:00,67.27,67.77,66.91,67.48,29688.0,67.27,67.77,66.91,67.48,29688.0
2019-10-17 09:35:00,67.46,67.53,67.17,67.19,19154.0,67.46,67.53,67.17,67.19,19154.0
2019-10-17 09:40:00,67.22,67.43,67.22,67.34,7956.0,67.22,67.43,67.22,67.34,7956.0
2019-10-17 09:45:00,67.35,67.39,67.22,67.32,10322.0,67.35,67.39,67.22,67.32,10322.0
2019-10-17 09:50:00,67.32,67.35,67.19,67.26,10964.0,67.32,67.35,67.19,67.26,10964.0
2019-10-17 09:55:00,67.29,67.32,67.14,67.27,26929.0,67.29,67.32,67.14,67.27,26929.0
2019-10-17 10:00:00,67.23,67.23,67.1,67.16,24993.0,67.23,67.23,67.1,67.16,24993.0
2019-10-17 10:05:00,67.16,67.26,67.13,67.17,4600.0,67.16,67.26,67.13,67.17,4600.0
2019-10-17 10:10:00,67.14,67.19,67.01,67.05,6366.0,67.14,67.19,67.01,67.05,6366.0
2019-10-17 10:15:00,67.06,67.07,66.88,66.88,7895.0,67.06,67.07,66.88,66.88,7895.0
2019-10-17 10:20:00,66.85,66.96,66.84,66.84,7420.0,66.85,66.96,66.84,66.84,7420.0
2019-10-17 10:25:00,66.8,66.87,66.63,66.72,8021.0,66.8,66.87,66.63,66.72,8021.0
2019-10-17 10:30:00,66.7,66.75,66.63,66.69,14692.0,66.7,66.75,66.63,66.69,14692.0
2019-10-17 10:35:00,66.67,66.69,66.58,66.66,4478.0,66.67,66.69,66.58,66.66,4478.0
2019-10-17 10:40:00,66.64,66.69,66.61,66.67,6365.0,66.64,66.69,66.61,66.67,6365.0
2019-10-17 10:45:00,66.67,66.67,66.46,66.49,6628.0,66.67,66.67,66.46,66.49,6628.0
2019-10-17 10:50:00,66.49,66.49,66.4,66.4,5417.0,66.49,66.49,66.4,66.4,5417.0
2019-10-17 10:55:00,66.4,66.53,66.38,66.48,7167.0,66.4,66.53,66.38,66.48,7167.0
2019-10-17 11:00:00,66.51,66.51,66.3,66.34,6604.0,66.51,66.51,66.3,66.34,6604.0
2019-10-17 11:05:00,66.36,66.42,66.32,66.39,7025.0,66.36,66.42,66.32,66.39,7025.0
2019-10-17 11:10:00,66.42,66.51,66.42,66.48,2750.0,66.42,66.51,66.42,66.48,2750.0
2019-10-17 11:15:00,66.5,66.51,66.4,66.43,8506.0,66.5,66.51,66.4,66.43,8506.0
2019-10-17 11:20:00,66.44,66.45,66.29,66.29,3902.0,66.44,66.45,66.29,66.29,3902.0
2019-10-17 11:25:00,66.26,66.29,66.19,66.19,4250.0,66.26,66.29,66.19,66.19,4250.0
2019-10-17 11:30:00,66.21,66.28,66.18,66.25,8934.0,66.21,66.28,66.18,66.25,8934.0
2019-10-17 11:35:00,66.2,66.32,66.2,66.31,6260.0,66.2,66.32,66.2,66.31,6260.0
2019-10-17 11:40:00,66.3,66.31,66.19,66.19,6000.0,66.3,66.31,66.19,66.19,6000.0
2019-10-17 11:45:00,66.19,66.28,66.19,66.24,4605.0,66.19,66.28,66.19,66.24,4605.0
2019-10-17 11:50:00,66.24,66.27,66.15,66.2,4853.0,66.24,66.27,66.15,66.2,4853.0
2019-10-17 11:55:00,66.2,66.22,66.13,66.17,6362.0,66.2,66.22,66.13,66.17,6362.0
2019-10-17 12:00:00,66.19,66.19,66.09,66.11,5258.0,66.19,66.19,66.09,66.11,5258.0
2019-10-17 12:05:00,66.13,66.19,66.09,66.19,5541.0,66.13,66.19,66.09,66.19,5541.0
2019-10-17 12:10:00,66.19,66.21,66.12,66.2,3927.0,66.19,66.21,66.12,66.2,3927.0
2019-10-17 12:15:00,66.19,66.3,66.18,66.28,4592.0,66.19,66.3,66.18,66.28,4592.0
2019-10-17 12:20:00,66.3,66.3,66.24,66.26,3900.0,66.3,66.3,66.24,66.26,3900.0
2019-10-17 12:25:00,66.26,66.31,66.23,66.25,3736.0,66.26,66.31,66.23,66.25,3736.0
2019-10-17 12:30:00,66.25,66.28,66.22,66.28,5115.0,66.25,66.28,66.22,66.28,5115.0
2019-10-17 12:35:00,66.27,66.29,66.23,66.27,6313.0,66.27,66.29,66.23,66.27,6313.0
2019-10-17 12:40:00,66.29,66.3,66.25,66.25,3308.0,66.29,66.3,66.25,66.25,3308.0
2019-10-17 12:45:00,66.25,66.27,66.23,66.23,4148.0,66.25,66.27,66.23,66.23,4148.0
2019-10-17 12:50:00,66.26,66.26,66.21,66.26,3650.0,66.26,66.26,66.21,66.26,3650.0
2019-10-17 12:55:00,66.26,66.28,66.22,66.25,11288.0,66.26,66.28,66.22,66.25,11288.0
2019-10-17 13:00:00,66.25,66.26,66.19,66.19,16264.0,66.25,66.26,66.19,66.19,16264.0
2019-10-17 13:05:00,66.2,66.21,66.16,66.2,5120.0,66.2,66.21,66.16,66.2,5120.0
2019-10-17 13:10:00,66.21,66.22,66.18,66.19,8971.0,66.21,66.22,66.18,66.19,8971.0
2019-10-17 13:15:00,66.2,66.33,66.18,66.28,7377.0,66.2,66.33,66.18,66.28,7377.0
2019-10-17 13:20:00,66.28,66.29,66.17,66.17,58517.0,66.28,66.29,66.17,66.17,58517.0
2019-10-17 13:25:00,66.17,66.23,66.17,66.2,15488.0,66.17,66.23,66.17,66.2,15488.0
2019-10-17 13:30:00,66.21,66.27,66.19,66.21,6232.0,66.21,66.27,66.19,66.21,6232.0
2019-10-17 13:35:00,66.2,66.23,66.18,66.2,4383.0,66.2,66.23,66.18,66.2,4383.0
2019-10-17 13:40:00,66.18,66.19,66.11,66.15,4537.0,66.18,66.19,66.11,66.15,4537.0
2019-10-17 13:45:00,66.15,66.19,66.14,66.19,4603.0,66.15,66.19,66.14,66.19,4603.0
2019-10-17 13:50:00,66.17,66.22,66.17,66.2,8260.0,66.17,66.22,66.17,66.2,8260.0
2019-10-17 13:55:00,66.19,66.22,66.17,66.19,6148.0,66.19,66.22,66.17,66.19,6148.0
2019-10-17 14:00:00,66.19,66.19,66.07,66.12,6402.0,66.19,66.19,66.07,66.12,6402.0
2019-10-17 14:05:00,66.11,66.18,66.1,66.17,4900.0,66.11,66.18,66.1,66.17,4900.0
2019-10-17 14:10:00,66.16,66.17,66.06,66.1,19338.0,66.16,66.17,66.06,66.1,19338.0
2019-10-17 14:15:00,66.1,66.11,66.04,66.06,9626.0,66.1,66.11,66.04,66.06,9626.0
2019-10-17 14:20:00,66.05,66.07,66.03,66.06,4650.0,66.05,66.07,66.03,66.06,4650.0
2019-10-17 14:25:00,66.03,66.07,66.01,66.07,8100.0,66.03,66.07,66.01,66.07,8100.0
2019-10-17 14:30:00,66.05,66.06,65.98,66.03,11503.0,66.05,66.06,65.98,66.03,11503.0
2019-10-17 14:35:00,66.03,66.11,66.02,66.07,8839.0,66.03,66.11,66.02,66.07,8839.0
2019-10-17 14:40:00,66.08,66.11,66.04,66.04,5302.0,66.08,66.11,66.04,66.04,5302.0
2019-10-17 14:45:00,66.05,66.06,66.02,66.03,8342.0,66.05,66.06,66.02,66.03,8342.0
2019-10-17 14:50:00,66.03,66.09,66.03,66.06,9460.0,66.03,66.09,66.03,66.06,9460.0
2019-10-17 14:55:00,66.06,66.06,66.0,66.04,73197.0,66.06,66.06,66.0,66.04,73197.0
2019-10-17 15:00:00,66.04,66.1,66.03,66.08,12685.0,66.04,66.1,66.03,66.08,12685.0
2019-10-17 15:05:00,66.08,66.08,66.0,66.02,7919.0,66.08,66.08,66.0,66.02,7919.0
2019-10-17 15:10:00,66.0,66.04,65.96,66.03,11206.0,66.0,66.04,65.96,66.03,11206.0
2019-10-17 15:15:00,66.04,66.04,65.94,65.99,9550.0,66.04,66.04,65.94,65.99,9550.0
2019-10-17 15:20:00,66.0,66.01,65.96,65.99,20489.0,66.0,66.01,65.96,65.99,20489.0
2019-10-17 15:25:00,65.98,66.03,65.97,66.0,14171.0,65.98,66.03,65.97,66.0,14171.0
2019-10-17 15:30:00,66.0,66.06,65.98,65.98,16352.0,66.0,66.06,65.98,65.98,16352.0
2019-10-17 15:35:00,65.98,65.99,65.95,65.98,19448.0,65.98,65.99,65.95,65.98,19448.0
2019-10-17 15:40:00,65.98,65.98,65.94,65.95,18033.0,65.98,65.98,65.94,65.95,18033.0
2019-10-17 15:45:00,65.95,65.98,65.92,65.93,21989.0,65.95,65.98,65.92,65.93,21989.0
2019-10-17 15:50:00,65.92,66.06,65.91,66.06,24671.0,65.92,66.06,65.91,66.06,24671.0
2019-10-17 15:55:00,66.05,66.06,65.94,66.0,56959.0,66.05,66.06,65.94,66.0,56959.0
2019-10-18 09:30:00,65.67,66.07,65.61,66.0,116383.0,65.67,66.07,65.61,66.0,116383.0
2019-10-18 09:35:00,66.0,66.34,65.9,66.34,39065.0,66.0,66.34,65.9,66.34,39065.0
2019-10-18 09:40:00,66.36,66.48,66.29,66.45,19190.0,66.36,66.48,66.29,66.45,19190.0
2019-10-18 09:45:00,66.42,66.59,66.33,66.47,10453.0,66.42,66.59,66.33,66.47,10453.0
2019-10-18 09:50:00,66.44,66.51,66.35,66.44,8650.0,66.44,66.51,66.35,66.44,8650.0
2019-10-18 09:55:00,66.42,66.5,66.31,66.46,36199.0,66.42,66.5,66.31,66.46,36199.0
2019-10-18 10:00:00,66.43,66.51,66.35,66.37,22101.0,66.43,66.51,66.35,66.37,22101.0
2019-10-18 10:05:00,66.34,66.5,66.3,66.46,21588.0,66.34,66.5,66.3,66.46,21588.0
2019-10-18 10:10:00,66.45,66.55,66.38,66.39,12738.0,66.45,66.55,66.38,66.39,12738.0
2019-10-18 10:15:00,66.39,66.47,66.36,66.45,24225.0,66.39,66.47,66.36,66.45,24225.0
2019-10-18 10:20:00,66.45,66.53,66.41,66.49,9936.0,66.45,66.53,66.41,66.49,9936.0
2019-10-18 10:25:00,66.48,66.52,66.25,66.25,25451.0,66.48,66.52,66.25,66.25,25451.0
2019-10-18 10:30:00,66.24,66.24,65.85,65.85,13377.0,66.24,66.24,65.85,65.85,13377.0
2019-10-18 10:35:00,65.85,65.92,65.84,65.87,9095.0,65.85,65.92,65.84,65.87,9095.0
2019-10-18 10:40:00,65.85,65.85,65.57,65.59,8301.0,65.85,65.85,65.57,65.59,8301.0
2019-10-18 10:45:00,65.56,65.64,65.52,65.59,9800.0,65.56,65.64,65.52,65.59,9800.0
2019-10-18 10:50:00,65.59,65.79,65.59,65.64,9414.0,65.59,65.79,65.59,65.64,9414.0
2019-10-18 10:55:00,65.66,65.84,65.64,65.81,12235.0,65.66,65.84,65.64,65.81,12235.0
2019-10-18 11:00:00,65.79,66.01,65.78,65.99,12256.0,65.79,66.01,65.78,65.99,12256.0
2019-10-18 11:05:00,65.96,65.96,65.79,65.83,9089.0,65.96,65.96,65.79,65.83,9089.0
2019-10-18 11:10:00,65.79,65.98,65.79,65.93,4271.0,65.79,65.98,65.79,65.93,4271.0
2019-10-18 11:15:00,65.91,65.99,65.87,65.98,4387.0,65.91,65.99,65.87,65.98,4387.0
2019-10-18 11:20:00,65.96,65.96,65.9,65.92,5623.0,65.96,65.96,65.9,65.92,5623.0
2019-10-18 11:25:00,65.91,66.02,65.91,66.01,3255.0,65.91,66.02,65.91,66.01,3255.0
2019-10-18 11:30:00,66.03,66.09,65.85,65.87,8330.0,66.03,66.09,65.85,65.87,8330.0
2019-10-18 11:35:00,65.88,65.91,65.82,65.89,7244.0,65.88,65.91,65.82,65.89,7244.0
2019-10-18 11:40:00,65.87,65.87,65.73,65.78,9149.0,65.87,65.87,65.73,65.78,9149.0
2019-10-18 11:45:00,65.78,65.81,65.7,65.75,7056.0,65.78,65.81,65.7,65.75,7056.0
2019-10-18 11:50:00,65.73,65.74,65.54,65.56,10280.0,65.73,65.74,65.54,65.56,10280.0
2019-10-18 11:55:00,65.6,65.63,65.43,65.48,33024.0,65.6,65.63,65.43,65.48,33024.0
2019-10-18 12:00:00,65.47,65.47,65.36,65.39,9971.0,65.47,65.47,65.36,65.39,9971.0
2019-10-18 12:05:00,65.39,65.4,65.27,65.28,6708.0,65.39,65.4,65.27,65.28,6708.0
2019-10-18 12:10:00,65.28,65.31,65.22,65.24,6566.0,65.28,65.31,65.22,65.24,6566.0
2019-10-18 12:15:00,65.22,65.22,65.08,65.11,10098.0,65.22,65.22,65.08,65.11,10098.0
2019-10-18 12:20:00,65.09,65.12,64.97,65.11,17567.0,65.09,65.12,64.97,65.11,17567.0
2019-10-18 12:25:00,65.1,65.14,65.01,65.04,7268.0,65.1,65.14,65.01,65.04,7268.0
2019-10-18 12:30:00,65.01,65.05,64.88,65.05,37355.0,65.01,65.05,64.88,65.05,37355.0
2019-10-18 12:35:00,65.05,65.08,64.99,64.99,17312.0,65.05,65.08,64.99,64.99,17312.0
2019-10-18 12:40:00,64.98,65.06,64.98,65.02,31721.0,64.98,65.06,64.98,65.02,31721.0
2019-10-18 12:45:00,65.03,65.2,64.96,65.2,21286.0,65.03,65.2,64.96,65.2,21286.0
2019-10-18 12:50:00,65.18,65.19,65.11,65.17,8000.0,65.18,65.19,65.11,65.17,8000.0
2019-10-18 12:55:00,65.14,65.19,65.11,65.14,9966.0,65.14,65.19,65.11,65.14,9966.0
2019-10-18 13:00:00,65.12,65.27,65.09,65.27,6300.0,65.12,65.27,65.09,65.27,6300.0
2019-10-18 13:05:00,65.26,65.36,65.24,65.36,9232.0,65.26,65.36,65.24,65.36,9232.0
2019-10-18 13:10:00,65.36,65.48,65.34,65.48,11684.0,65.36,65.48,65.34,65.48,11684.0
2019-10-18 13:15:00,65.49,65.62,65.47,65.62,17303.0,65.49,65.62,65.47,65.62,17303.0
2019-10-18 13:20:00,65.61,65.65,65.58,65.65,5483.0,65.61,65.65,65.58,65.65,5483.0
2019-10-18 13:25:00,65.62,65.63,65.53,65.57,6094.0,65.62,65.63,65.53,65.57,6094.0
2019-10-18 13:30:00,65.53,65.58,65.5,65.55,18862.0,65.53,65.58,65.5,65.55,18862.0
2019-10-18 13:35:00,65.55,65.6,65.53,65.58,13141.0,65.55,65.6,65.53,65.58,13141.0
2019-10-18 13:40:00,65.59,65.63,65.54,65.63,28270.0,65.59,65.63,65.54,65.63,28270.0
2019-10-18 13:45:00,65.66,65.81,65.65,65.81,13196.0,65.66,65.81,65.65,65.81,13196.0
2019-10-18 13:50:00,65.82,65.82,65.72,65.75,9641.0,65.82,65.82,65.72,65.75,9641.0
2019-10-18 13:55:00,65.75,65.77,65.72,65.75,9556.0,65.75,65.77,65.72,65.75,9556.0
2019-10-18 14:00:00,65.77,65.78,65.69,65.72,8202.0,65.77,65.78,65.69,65.72,8202.0
2019-10-18 14:05:00,65.7,65.77,65.7,65.77,9983.0,65.7,65.77,65.7,65.77,9983.0
2019-10-18 14:10:00,65.77,65.78,65.74,65.78,7650.0,65.77,65.78,65.74,65.78,7650.0
2019-10-18 14:15:00,65.75,65.83,65.74,65.83,10069.0,65.75,65.83,65.74,65.83,10069.0
2019-10-18 14:20:00,65.83,65.92,65.83,65.85,9294.0,65.83,65.92,65.83,65.85,9294.0
2019-10-18 14:25:00,65.86,65.86,65.8,65.81,4985.0,65.86,65.86,65.8,65.81,4985.0
2019-10-18 14:30:00,65.81,65.81,65.76,65.79,20582.0,65.81,65.81,65.76,65.79,20582.0
2019-10-18 14:35:00,65.78,65.79,65.76,65.77,18722.0,65.78,65.79,65.76,65.77,18722.0
2019-10-18 14:40:00,65.77,65.79,65.76,65.77,17631.0,65.77,65.79,65.76,65.77,17631.0
2019-10-18 14:45:00,65.78,65.8,65.76,65.79,16205.0,65.78,65.8,65.76,65.79,16205.0
2019-10-18 14:50:00,65.77,65.86,65.77,65.82,10100.0,65.77,65.86,65.77,65.82,10100.0
2019-10-18 14:55:00,65.81,65.85,65.79,65.81,20523.0,65.81,65.85,65.79,65.81,20523.0
2019-10-18 15:00:00,65.81,65.82,65.74,65.77,8751.0,65.81,65.82,65.74,65.77,8751.0
2019-10-18 15:05:00,65.77,65.79,65.73,65.75,18275.0,65.77,65.79,65.73,65.75,18275.0
2019-10-18 15:10:00,65.75,65.79,65.74,65.79,13481.0,65.75,65.79,65.74,65.79,13481.0
2019-10-18 15:15:00,65.77,65.77,65.74,65.75,13185.0,65.77,65.77,65.74,65.75,13185.0
2019-10-18 15:20:00,65.75,65.77,65.73,65.75,15706.0,65.75,65.77,65.73,65.75,15706.0
2019-10-18 15:25:00,65.74,65.77,65.73,65.76,17250.0,65.74,65.77,65.73,65.76,17250.0
2019-10-18 15:30:00,65.75,65.79,65.75,65.78,12347.0,65.75,65.79,65.75,65.78,12347.0
2019-10-18 15:35:00,65.78,65.82,65.76,65.81,14994.0,65.78,65.82,65.76,65.81,14994.0
2019-10-18 15:40:00,65.81,65.81,65.66,65.67,51235.0,65.81,65.81,65.66,65.67,51235.0
2019-10-18 15:45:00,65.66,65.68,65.62,65.66,11900.0,65.66,65.68,65.62,65.66,11900.0
2019-10-18 15:50:00,65.67,65.78,65.67,65.78,28801.0,65.67,65.78,65.67,65.78,28801.0
2019-10-18 15:55:00,65.78,65.78,65.6,65.61,107714.0,65.78,65.78,65.6,65.61,107714.0
2019-10-21 09:30:00,66.34,66.49,66.02,66.1,35620.0,66.34,66.49,66.02,66.1,35620.0
2019-10-21 09:35:00,66.15,66.39,66.05,66.08,14869.0,66.15,66.39,66.05,66.08,14869.0
2019-10-21 09:40:00,66.08,66.18,65.93,66.03,16021.0,66.08,66.18,65.93,66.03,16021.0
2019-10-21 09:45:00,66.07,66.12,65.81,66.07,40774.0,66.07,66.12,65.81,66.07,40774.0
2019-10-21 09:50:00,66.05,66.25,66.03,66.18,21711.0,66.05,66.25,66.03,66.18,21711.0
2019-10-21 09:55:00,66.2,66.25,65.97,66.05,11968.0,66.2,66.25,65.97,66.05,11968.0
2019-10-21 10:00:00,66.09,66.2,65.95,65.95,17706.0,66.09,66.2,65.95,65.95,17706.0
2019-10-21 10:05:00,65.94,65.96,65.86,65.88,17551.0,65.94,65.96,65.86,65.88,17551.0
2019-10-21 10:10:00,65.84,65.98,65.8,65.91,9408.0,65.84,65.98,65.8,65.91,9408.0
2019-10-21 10:15:00,65.92,66.07,65.89,66.07,5100.0,65.92,66.07,65.89,66.07,5100.0
2019-10-21 10:20:00,66.06,66.13,66.0,66.06,11699.0,66.06,66.13,66.0,66.06,11699.0
2019-10-21 10:25:00,66.05,66.23,66.05,66.23,5204.0,66.05,66.23,66.05,66.23,5204.0
2019-10-21 10:30:00,66.24,66.31,66.22,66.31,4349.0,66.24,66.31,66.22,66.31,4349.0
2019-10-21 10:35:00,66.3,66.5,66.3,66.47,10055.0,66.3,66.5,66.3,66.47,10055.0
2019-10-21 10:40:00,66.51,66.52,66.44,66.51,12217.0,66.51,66.52,66.44,66.51,12217.0
2019-10-21 10:45:00,66.5,66.55,66.41,66.51,22002.0,66.5,66.55,66.41,66.51,22002.0
2019-10-21 10:50:00,66.5,66.55,66.45,66.47,9249.0,66.5,66.55,66.45,66.47,9249.0
2019-10-21 10:55:00,66.46,66.52,66.4,66.41,15382.0,66.46,66.52,66.4,66.41,15382.0
2019-10-21 11:00:00,66.42,66.52,66.42,66.52,8995.0,66.42,66.52,66.42,66.52,8995.0
2019-10-21 11:05:00,66.54,66.59,66.5,66.51,10005.0,66.54,66.59,66.5,66.51,10005.0
2019-10-21 11:10:00,66.5,66.56,66.5,66.55,6378.0,66.5,66.56,66.5,66.55,6378.0
2019-10-21 11:15:00,66.54,66.62,66.52,66.52,10963.0,66.54,66.62,66.52,66.52,10963.0
2019-10-21 11:20:00,66.51,66.59,66.49,66.57,4964.0,66.51,66.59,66.49,66.57,4964.0
2019-10-21 11:25:00,66.6,66.6,66.54,66.59,7496.0,66.6,66.6,66.54,66.59,7496.0
2019-10-21 11:30:00,66.6,66.61,66.55,66.58,5800.0,66.6,66.61,66.55,66.58,5800.0
2019-10-21 11:35:00,66.59,66.62,66.5,66.57,12535.0,66.59,66.62,66.5,66.57,12535.0
2019-10-21 11:40:00,66.57,66.68,66.57,66.65,16150.0,66.57,66.68,66.57,66.65,16150.0
2019-10-21 11:45:00,66.67,66.76,66.67,66.74,13428.0,66.67,66.76,66.67,66.74,13428.0
2019-10-21 11:50:00,66.74,66.76,66.63,66.66,6004.0,66.74,66.76,66.63,66.66,6004.0
2019-10-21 11:55:00,66.63,66.65,66.55,66.61,4112.0,66.63,66.65,66.55,66.61,4112.0
2019-10-21 12:00:00,66.58,66.58,66.52,66.53,8144.0,66.58,66.58,66.52,66.53,8144.0
2019-10-21 12:05:00,66.56,66.57,66.52,66.55,5671.0,66.56,66.57,66.52,66.55,5671.0
2019-10-21 12:10:00,66.53,66.64,66.53,66.62,5850.0,66.53,66.64,66.53,66.62,5850.0
2019-10-21 12:15:00,66.63,66.74,66.61,66.74,8320.0,66.63,66.74,66.61,66.74,8320.0
2019-10-21 12:20:00,66.72,66.76,66.7,66.74,7252.0,66.72,66.76,66.7,66.74,7252.0
2019-10-21 12:25:00,66.75,66.79,66.73,66.77,5554.0,66.75,66.79,66.73,66.77,5554.0
2019-10-21 12:30:00,66.8,66.8,66.74,66.74,5440.0,66.8,66.8,66.74,66.74,5440.0
2019-10-21 12:35:00,66.72,66.75,66.7,66.75,6542.0,66.72,66.75,66.7,66.75,6542.0
2019-10-21 12:40:00,66.74,66.8,66.73,66.79,7000.0,66.74,66.8,66.73,66.79,7000.0
2019-10-21 12:45:00,66.8,66.8,66.67,66.68,8679.0,66.8,66.8,66.67,66.68,8679.0
2019-10-21 12:50:00,66.69,66.78,66.68,66.76,4550.0,66.69,66.78,66.68,66.76,4550.0
2019-10-21 12:55:00,66.76,66.76,66.7,66.72,4997.0,66.76,66.76,66.7,66.72,4997.0
2019-10-21 13:00:00,66.71,66.73,66.68,66.73,5385.0,66.71,66.73,66.68,66.73,5385.0
2019-10-21 13:05:00,66.73,66.74,66.68,66.68,3921.0,66.73,66.74,66.68,66.68,3921.0
2019-10-21 13:10:00,66.68,66.7,66.65,66.68,4652.0,66.68,66.7,66.65,66.68,4652.0
2019-10-21 13:15:00,66.68,66.69,66.64,66.64,5380.0,66.68,66.69,66.64,66.64,5380.0
2019-10-21 13:20:00,66.63,66.66,66.62,66.64,2053.0,66.63,66.66,66.62,66.64,2053.0
2019-10-21 13:25:00,66.63,66.66,66.61,66.66,6530.0,66.63,66.66,66.61,66.66,6530.0
2019-10-21 13:30:00,66.65,66.66,66.6,66.62,3920.0,66.65,66.66,66.6,66.62,3920.0
2019-10-21 13:35:00,66.6,66.6,66.53,66.56,8431.0,66.6,66.6,66.53,66.56,8431.0
2019-10-21 13:40:00,66.55,66.55,66.46,66.46,9914.0,66.55,66.55,66.46,66.46,9914.0
2019-10-21 13:45:00,66.45,66.45,66.34,66.34,7096.0,66.45,66.45,66.34,66.34,7096.0
2019-10-21 13:50:00,66.33,66.35,66.29,66.31,5371.0,66.33,66.35,66.29,66.31,5371.0
2019-10-21 13:55:00,66.31,66.32,66.25,66.26,8922.0,66.31,66.32,66.25,66.26,8922.0
2019-10-21 14:00:00,66.26,66.38,66.24,66.37,11962.0,66.26,66.38,66.24,66.37,11962.0
2019-10-21 14:05:00,66.37,66.42,66.33,66.42,6549.0,66.37,66.42,66.33,66.42,6549.0
2019-10-21 14:10:00,66.41,66.42,66.35,66.35,9368.0,66.41,66.42,66.35,66.35,9368.0
2019-10-21 14:15:00,66.36,66.38,66.3,66.34,7441.0,66.36,66.38,66.3,66.34,7441.0
2019-10-21 14:20:00,66.33,66.36,66.31,66.36,7532.0,66.33,66.36,66.31,66.36,7532.0
2019-10-21 14:25:00,66.36,66.39,66.33,66.36,9002.0,66.36,66.39,66.33,66.36,9002.0
2019-10-21 14:30:00,66.35,66.38,66.31,66.31,5513.0,66.35,66.38,66.31,66.31,5513.0
2019-10-21 14:35:00,66.3,66.33,66.28,66.31,6536.0,66.3,66.33,66.28,66.31,6536.0
2019-10-21 14:40:00,66.31,66.36,66.31,66.34,6550.0,66.31,66.36,66.31,66.34,6550.0
2019-10-21 14:45:00,66.34,66.34,66.23,66.31,10263.0,66.34,66.34,66.23,66.31,10263.0
2019-10-21 14:50:00,66.32,66.35,66.29,66.31,14034.0,66.32,66.35,66.29,66.31,14034.0
2019-10-21 14:55:00,66.3,66.33,66.28,66.29,4842.0,66.3,66.33,66.28,66.29,4842.0
2019-10-21 15:00:00,66.29,66.36,66.26,66.26,23647.0,66.29,66.36,66.26,66.26,23647.0
2019-10-21 15:05:00,66.25,66.31,66.23,66.29,12173.0,66.25,66.31,66.23,66.29,12173.0
2019-10-21 15:10:00,66.29,66.38,66.26,66.37,11417.0,66.29,66.38,66.26,66.37,11417.0
2019-10-21 15:15:00,66.35,66.35,66.3,66.34,8687.0,66.35,66.35,66.3,66.34,8687.0
2019-10-21 15:20:00,66.34,66.37,66.3,66.34,15840.0,66.34,66.37,66.3,66.34,15840.0
2019-10-21 15:25:00,66.33,66.34,66.28,66.32,17129.0,66.33,66.34,66.28,66.32,17129.0
2019-10-21 15:30:00,66.32,66.37,66.28,66.28,15963.0,66.32,66.37,66.28,66.28,15963.0
2019-10-21 15:35:00,66.29,66.32,66.27,66.27,14477.0,66.29,66.32,66.27,66.27,14477.0
2019-10-21 15:40:00,66.27,66.36,66.26,66.33,32640.0,66.27,66.36,66.26,66.33,32640.0
2019-10-21 15:45:00,66.33,66.58,66.32,66.58,60278.0,66.33,66.58,66.32,66.58,60278.0
2019-10-21 15:50:00,66.58,66.68,66.51,66.68,64632.0,66.58,66.68,66.51,66.68,64632.0
2019-10-21 15:55:00,66.67,66.87,66.66,66.67,191145.0,66.67,66.87,66.66,66.67,191145.0
2019-10-22 09:30:00,69.79,70.5,68.59,68.99,159544.0,69.79,70.5,68.59,68.99,159544.0
2019-10-22 09:35:00,68.89,69.18,67.69,67.79,90166.0,68.89,69.18,67.69,67.79,90166.0
2019-10-22 09:40:00,67.64,68.27,67.15,67.44,76576.0,67.64,68.27,67.15,67.44,76576.0
2019-10-22 09:45:00,67.54,67.68,66.18,66.33,97900.0,67.54,67.68,66.18,66.33,97900.0
2019-10-22 09:50:00,66.4,66.59,65.68,65.82,71598.0,66.4,66.59,65.68,65.82,71598.0
2019-10-22 09:55:00,65.85,66.0,65.22,65.32,75210.0,65.85,66.0,65.22,65.32,75210.0
2019-10-22 10:00:00,65.31,65.7,65.31,65.36,61762.0,65.31,65.7,65.31,65.36,61762.0
2019-10-22 10:05:00,65.44,65.45,64.61,64.72,89446.0,65.44,65.45,64.61,64.72,89446.0
2019-10-22 10:10:00,64.72,64.75,64.31,64.44,65735.0,64.72,64.75,64.31,64.44,65735.0
2019-10-22 10:15:00,64.45,64.78,64.08,64.66,61121.0,64.45,64.78,64.08,64.66,61121.0
2019-10-22 10:20:00,64.68,64.91,64.05,64.18,57598.0,64.68,64.91,64.05,64.18,57598.0
2019-10-22 10:25:00,64.18,65.1,64.17,65.08,46590.0,64.18,65.1,64.17,65.08,46590.0
2019-10-22 10:30:00,65.06,65.09,64.38,64.5,62380.0,65.06,65.09,64.38,64.5,62380.0
2019-10-22 10:35:00,64.46,64.85,64.44,64.76,57682.0,64.46,64.85,64.44,64.76,57682.0
2019-10-22 10:40:00,64.79,64.88,64.38,64.38,29258.0,64.79,64.88,64.38,64.38,29258.0
2019-10-22 10:45:00,64.43,64.75,64.01,64.71,42411.0,64.43,64.75,64.01,64.71,42411.0
2019-10-22 10:50:00,64.71,65.09,64.45,64.74,40342.0,64.71,65.09,64.45,64.74,40342.0
2019-10-22 10:55:00,64.74,64.84,64.48,64.6,19609.0,64.74,64.84,64.48,64.6,19609.0
2019-10-22 11:00:00,64.59,64.6,64.2,64.23,29229.0,64.59,64.6,64.2,64.23,29229.0
2019-10-22 11:05:00,64.24,64.33,64.07,64.33,25334.0,64.24,64.33,64.07,64.33,25334.0
2019-10-22 11:10:00,64.34,64.51,64.24,64.39,25816.0,64.34,64.51,64.24,64.39,25816.0
2019-10-22 11:15:00,64.4,64.56,64.15,64.21,51689.0,64.4,64.56,64.15,64.21,51689.0
2019-10-22 11:20:00,64.2,64.27,63.89,63.96,32229.0,64.2,64.27,63.89,63.96,32229.0
2019-10-22 11:25:00,63.98,64.09,63.78,64.07,22512.0,63.98,64.09,63.78,64.07,22512.0
2019-10-22 11:30:00,64.11,64.21,63.9,64.13,22087.0,64.11,64.21,63.9,64.13,22087.0
2019-10-22 11:35:00,64.1,64.1,63.84,63.84,18847.0,64.1,64.1,63.84,63.84,18847.0
2019-10-22 11:40:00,63.9,64.13,63.85,64.13,13288.0,63.9,64.13,63.85,64.13,13288.0
2019-10-22 11:45:00,64.11,64.51,64.1,64.4,39603.0,64.11,64.51,64.1,64.4,39603.0
2019-10-22 11:50:00,64.45,64.58,64.18,64.2,28493.0,64.45,64.58,64.18,64.2,28493.0
2019-10-22 11:55:00,64.17,64.24,64.11,64.24,16466.0,64.17,64.24,64.11,64.24,16466.0
2019-10-22 12:00:00,64.28,64.39,64.22,64.24,16646.0,64.28,64.39,64.22,64.24,16646.0
2019-10-22 12:05:00,64.27,64.29,64.13,64.18,34744.0,64.27,64.29,64.13,64.18,34744.0
2019-10-22 12:10:00,64.14,64.16,63.87,63.92,21826.0,64.14,64.16,63.87,63.92,21826.0
2019-10-22 12:15:00,63.93,63.94,63.66,63.75,25886.0,63.93,63.94,63.66,63.75,25886.0
2019-10-22 12:20:00,63.73,63.78,63.6,63.75,15632.0,63.73,63.78,63.6,63.75,15632.0
2019-10-22 12:25:00,63.77,63.85,63.65,63.65,17124.0,63.77,63.85,63.65,63.65,17124.0
2019-10-22 12:30:00,63.65,63.66,63.4,63.41,26464.0,63.65,63.66,63.4,63.41,26464.0
2019-10-22 12:35:00,63.39,63.39,63.24,63.26,15075.0,63.39,63.39,63.24,63.26,15075.0
2019-10-22 12:40:00,63.27,63.3,63.09,63.27,24827.0,63.27,63.3,63.09,63.27,24827.0
2019-10-22 12:45:00,63.29,63.54,63.29,63.53,22250.0,63.29,63.54,63.29,63.53,22250.0
2019-10-22 12:50:00,63.52,63.76,63.52,63.61,22091.0,63.52,63.76,63.52,63.61,22091.0
2019-10-22 12:55:00,63.65,63.65,63.5,63.54,11699.0,63.65,63.65,63.5,63.54,11699.0
2019-10-22 13:00:00,63.57,63.88,63.53,63.88,17300.0,63.57,63.88,63.53,63.88,17300.0
2019-10-22 13:05:00,63.9,64.15,63.87,63.99,26813.0,63.9,64.15,63.87,63.99,26813.0
2019-10-22 13:10:00,63.96,63.96,63.77,63.91,14236.0,63.96,63.96,63.77,63.91,14236.0
2019-10-22 13:15:00,63.94,64.05,63.88,64.02,16815.0,63.94,64.05,63.88,64.02,16815.0
2019-10-22 13:20:00,63.98,64.13,63.98,64.02,11315.0,63.98,64.13,63.98,64.02,11315.0
2019-10-22 13:25:00,63.99,64.09,63.97,64.01,11320.0,63.99,64.09,63.97,64.01,11320.0
2019-10-22 13:30:00,63.99,64.03,63.71,63.8,14958.0,63.99,64.03,63.71,63.8,14958.0
2019-10-22 13:35:00,63.76,63.77,63.65,63.67,16872.0,63.76,63.77,63.65,63.67,16872.0
2019-10-22 13:40:00,63.65,63.81,63.65,63.78,10445.0,63.65,63.81,63.65,63.78,10445.0
2019-10-22 13:45:00,63.78,63.82,63.7,63.76,14691.0,63.78,63.82,63.7,63.76,14691.0
2019-10-22 13:50:00,63.75,63.94,63.71,63.94,18091.0,63.75,63.94,63.71,63.94,18091.0
2019-10-22 13:55:00,63.94,63.94,63.72,63.74,21482.0,63.94,63.94,63.72,63.74,21482.0
2019-10-22 14:00:00,63.77,63.85,63.77,63.81,13242.0,63.77,63.85,63.77,63.81,13242.0
2019-10-22 14:05:00,63.82,63.83,63.66,63.7,9970.0,63.82,63.83,63.66,63.7,9970.0
2019-10-22 14:10:00,63.7,63.72,63.55,63.72,20024.0,63.7,63.72,63.55,63.72,20024.0
2019-10-22 14:15:00,63.68,63.8,63.61,63.8,19065.0,63.68,63.8,63.61,63.8,19065.0
2019-10-22 14:20:00,63.79,63.88,63.64,63.7,66114.0,63.79,63.88,63.64,63.7,66114.0
2019-10-22 14:25:00,63.75,63.79,63.62,63.7,14255.0,63.75,63.79,63.62,63.7,14255.0
2019-10-22 14:30:00,63.72,63.79,63.65,63.72,13968.0,63.72,63.79,63.65,63.72,13968.0
2019-10-22 14:35:00,63.72,63.95,63.71,63.85,21449.0,63.72,63.95,63.71,63.85,21449.0
2019-10-22 14:40:00,63.83,63.91,63.82,63.91,11979.0,63.83,63.91,63.82,63.91,11979.0
2019-10-22 14:45:00,63.9,63.94,63.83,63.94,23245.0,63.9,63.94,63.83,63.94,23245.0
2019-10-22 14:50:00,63.93,63.95,63.79,63.81,16373.0,63.93,63.95,63.79,63.81,16373.0
2019-10-22 14:55:00,63.79,63.8,63.64,63.67,23045.0,63.79,63.8,63.64,63.67,23045.0
2019-10-22 15:00:00,63.68,63.77,63.66,63.66,20467.0,63.68,63.77,63.66,63.66,20467.0
2019-10-22 15:05:00,63.67,63.67,63.56,63.57,24738.0,63.67,63.67,63.56,63.57,24738.0
2019-10-22 15:10:00,63.57,63.58,63.37,63.4,38249.0,63.57,63.58,63.37,63.4,38249.0
2019-10-22 15:15:00,63.41,63.44,63.21,63.26,38509.0,63.41,63.44,63.21,63.26,38509.0
2019-10-22 15:20:00,63.27,63.27,63.08,63.21,57108.0,63.27,63.27,63.08,63.21,57108.0
2019-10-22 15:25:00,63.2,63.37,63.18,63.26,33653.0,63.2,63.37,63.18,63.26,33653.0
2019-10-22 15:30:00,63.25,63.28,63.12,63.12,32917.0,63.25,63.28,63.12,63.12,32917.0
2019-10-22 15:35:00,63.12,63.21,63.09,63.12,42825.0,63.12,63.21,63.09,63.12,42825.0
2019-10-22 15:40:00,63.1,63.11,63.01,63.02,60005.0,63.1,63.11,63.01,63.02,60005.0
2019-10-22 15:45:00,63.02,63.1,62.75,63.1,101886.0,63.02,63.1,62.75,63.1,101886.0
2019-10-22 15:50:00,63.1,63.24,63.07,63.13,67812.0,63.1,63.24,63.07,63.13,67812.0
2019-10-22 15:55:00,63.13,63.13,62.85,62.94,155417.0,63.13,63.13,62.85,62.94,155417.0
2019-10-23 09:30:00,62.42,62.88,62.41,62.6,47145.0,62.42,62.88,62.41,62.6,47145.0
2019-10-23 09:35:00,62.67,63.18,62.67,63.15,22891.0,62.67,63.18,62.67,63.15,22891.0
2019-10-23 09:40:00,63.12,63.71,63.07,63.61,27943.0,63.12,63.71,63.07,63.61,27943.0
2019-10-23 09:45:00,63.58,63.92,63.45,63.81,32903.0,63.58,63.92,63.45,63.81,32903.0
2019-10-23 09:50:00,63.85,64.1,63.84,64.04,30681.0,63.85,64.1,63.84,64.04,30681.0
2019-10-23 09:55:00,64.08,64.26,63.99,64.04,27165.0,64.08,64.26,63.99,64.04,27165.0
2019-10-23 10:00:00,63.98,64.25,63.94,64.14,24774.0,63.98,64.25,63.94,64.14,24774.0
2019-10-23 10:05:00,64.16,64.28,64.09,64.11,28058.0,64.16,64.28,64.09,64.11,28058.0
2019-10-23 10:10:00,64.16,64.22,64.02,64.14,17491.0,64.16,64.22,64.02,64.14,17491.0
2019-10-23 10:15:00,64.15,64.34,64.12,64.22,25453.0,64.15,64.34,64.12,64.22,25453.0
2019-10-23 10:20:00,64.22,64.32,63.97,63.99,19906.0,64.22,64.32,63.97,63.99,19906.0
2019-10-23 10:25:00,63.98,64.09,63.96,64.02,10667.0,63.98,64.09,63.96,64.02,10667.0
2019-10-23 10:30:00,64.01,64.08,63.87,63.91,11468.0,64.01,64.08,63.87,63.91,11468.0
2019-10-23 10:35:00,63.92,63.99,63.86,63.87,12140.0,63.92,63.99,63.86,63.87,12140.0
2019-10-23 10:40:00,63.87,63.97,63.78,63.97,8472.0,63.87,63.97,63.78,63.97,8472.0
2019-10-23 10:45:00,63.96,64.21,63.96,64.16,17301.0,63.96,64.21,63.96,64.16,17301.0
2019-10-23 10:50:00,64.14,64.24,64.1,64.21,12920.0,64.14,64.24,64.1,64.21,12920.0
2019-10-23 10:55:00,64.23,64.28,64.19,64.2,12446.0,64.23,64.28,64.19,64.2,12446.0
2019-10-23 11:00:00,64.18,64.18,64.06,64.12,13071.0,64.18,64.18,64.06,64.12,13071.0
2019-10-23 11:05:00,64.12,64.19,64.07,64.07,19713.0,64.12,64.19,64.07,64.07,19713.0
2019-10-23 11:10:00,64.07,64.15,64.02,64.11,9790.0,64.07,64.15,64.02,64.11,9790.0
2019-10-23 11:15:00,64.13,64.3,64.12,64.28,15362.0,64.13,64.3,64.12,64.28,15362.0
2019-10-23 11:20:00,64.27,64.34,64.23,64.27,9712.0,64.27,64.34,64.23,64.27,9712.0
2019-10-23 11:25:00,64.29,64.37,64.29,64.33,8244.0,64.29,64.37,64.29,64.33,8244.0
2019-10-23 11:30:00,64.34,64.36,64.23,64.29,11588.0,64.34,64.36,64.23,64.29,11588.0
2019-10-23 11:35:00,64.3,64.3,64.2,64.24,9163.0,64.3,64.3,64.2,64.24,9163.0
2019-10-23 11:40:00,64.23,64.3,64.15,64.19,9250.0,64.23,64.3,64.15,64.19,9250.0
2019-10-23 11:45:00,64.21,64.24,64.15,64.21,5989.0,64.21,64.24,64.15,64.21,5989.0
2019-10-23 11:50:00,64.19,64.23,64.12,64.15,10868.0,64.19,64.23,64.12,64.15,10868.0
2019-10-23 11:55:00,64.16,64.22,64.06,64.08,8921.0,64.16,64.22,64.06,64.08,8921.0
2019-10-23 12:00:00,64.06,64.1,63.97,64.09,13279.0,64.06,64.1,63.97,64.09,13279.0
2019-10-23 12:05:00,64.08,64.16,64.07,64.12,7038.0,64.08,64.16,64.07,64.12,7038.0
2019-10-23 12:10:00,64.13,64.14,64.06,64.1,9145.0,64.13,64.14,64.06,64.1,9145.0
2019-10-23 12:15:00,64.11,64.15,64.05,64.15,8701.0,64.11,64.15,64.05,64.15,8701.0
2019-10-23 12:20:00,64.15,64.17,64.08,64.08,6276.0,64.15,64.17,64.08,64.08,6276.0
2019-10-23 12:25:00,64.11,64.15,64.08,64.14,5816.0,64.11,64.15,64.08,64.14,5816.0
2019-10-23 12:30:00,64.16,64.19,64.04,64.05,10019.0,64.16,64.19,64.04,64.05,10019.0
2019-10-23 12:35:00,64.07,64.14,64.04,64.13,9170.0,64.07,64.14,64.04,64.13,9170.0
2019-10-23 12:40:00,64.14,64.16,64.05,64.1,6623.0,64.14,64.16,64.05,64.1,6623.0
2019-10-23 12:45:00,64.13,64.14,64.03,64.03,6040.0,64.13,64.14,64.03,64.03,6040.0
2019-10-23 12:50:00,64.02,64.08,64.0,64.02,6841.0,64.02,64.08,64.0,64.02,6841.0
2019-10-23 12:55:00,64.01,64.04,63.97,64.02,5213.0,64.01,64.04,63.97,64.02,5213.0
2019-10-23 13:00:00,64.03,64.05,63.97,64.0,5954.0,64.03,64.05,63.97,64.0,5954.0
2019-10-23 13:05:00,63.99,64.01,63.86,63.86,7698.0,63.99,64.01,63.86,63.86,7698.0
2019-10-23 13:10:00,63.88,63.88,63.79,63.79,4855.0,63.88,63.88,63.79,63.79,4855.0
2019-10-23 13:15:00,63.83,63.87,63.79,63.83,4538.0,63.83,63.87,63.79,63.83,4538.0
2019-10-23 13:20:00,63.83,63.83,63.74,63.76,7480.0,63.83,63.83,63.74,63.76,7480.0
2019-10-23 13:25:00,63.76,63.76,63.68,63.7,6712.0,63.76,63.76,63.68,63.7,6712.0
2019-10-23 13:30:00,63.71,63.76,63.69,63.74,4324.0,63.71,63.76,63.69,63.74,4324.0
2019-10-23 13:35:00,63.75,63.77,63.69,63.75,6241.0,63.75,63.77,63.69,63.75,6241.0
2019-10-23 13:40:00,63.74,63.76,63.71,63.73,6104.0,63.74,63.76,63.71,63.73,6104.0
2019-10-23 13:45:00,63.72,63.72,63.65,63.67,5367.0,63.72,63.72,63.65,63.67,5367.0
2019-10-23 13:50:00,63.66,63.69,63.61,63.62,9777.0,63.66,63.69,63.61,63.62,9777.0
2019-10-23 13:55:00,63.63,63.71,63.62,63.69,20208.0,63.63,63.71,63.62,63.69,20208.0
2019-10-23 14:00:00,63.69,63.69,63.64,63.66,12983.0,63.69,63.69,63.64,63.66,12983.0
2019-10-23 14:05:00,63.67,63.68,63.61,63.65,57585.0,63.67,63.68,63.61,63.65,57585.0
2019-10-23 14:10:00,63.66,63.67,63.5,63.51,9546.0,63.66,63.67,63.5,63.51,9546.0
2019-10-23 14:15:00,63.51,63.52,63.37,63.39,7863.0,63.51,63.52,63.37,63.39,7863.0
2019-10-23 14:20:00,63.4,63.4,63.33,63.34,5820.0,63.4,63.4,63.33,63.34,5820.0
2019-10-23 14:25:00,63.33,63.33,63.26,63.32,5543.0,63.33,63.33,63.26,63.32,5543.0
2019-10-23 14:30:00,63.33,63.34,63.28,63.31,6845.0,63.33,63.34,63.28,63.31,6845.0
2019-10-23 14:35:00,63.33,63.33,63.21,63.23,8150.0,63.33,63.33,63.21,63.23,8150.0
2019-10-23 14:40:00,63.22,63.23,63.16,63.21,7540.0,63.22,63.23,63.16,63.21,7540.0
2019-10-23 14:45:00,63.21,63.32,63.18,63.27,8023.0,63.21,63.32,63.18,63.27,8023.0
2019-10-23 14:50:00,63.29,63.33,63.23,63.28,6764.0,63.29,63.33,63.23,63.28,6764.0
2019-10-23 14:55:00,63.28,63.32,63.27,63.31,5375.0,63.28,63.32,63.27,63.31,5375.0
2019-10-23 15:00:00,63.31,63.38,63.3,63.37,11084.0,63.31,63.38,63.3,63.37,11084.0
2019-10-23 15:05:00,63.37,63.37,63.32,63.35,10922.0,63.37,63.37,63.32,63.35,10922.0
2019-10-23 15:10:00,63.36,63.46,63.35,63.42,21645.0,63.36,63.46,63.35,63.42,21645.0
2019-10-23 15:15:00,63.41,63.48,63.35,63.38,11841.0,63.41,63.48,63.35,63.38,11841.0
2019-10-23 15:20:00,63.38,63.48,63.37,63.44,7870.0,63.38,63.48,63.37,63.44,7870.0
2019-10-23 15:25:00,63.45,63.53,63.45,63.53,10432.0,63.45,63.53,63.45,63.53,10432.0
2019-10-23 15:30:00,63.54,63.6,63.48,63.48,16125.0,63.54,63.6,63.48,63.48,16125.0
2019-10-23 15:35:00,63.46,63.5,63.43,63.48,15842.0,63.46,63.5,63.43,63.48,15842.0
2019-10-23 15:40:00,63.48,63.52,63.47,63.48,14980.0,63.48,63.52,63.47,63.48,14980.0
2019-10-23 15:45:00,63.49,63.53,63.48,63.51,16565.0,63.49,63.53,63.48,63.51,16565.0
2019-10-23 15:50:00,63.51,63.53,63.38,63.41,40483.0,63.51,63.53,63.38,63.41,40483.0
2019-10-23 15:55:00,63.42,63.48,63.4,63.46,92512.0,63.42,63.48,63.4,63.46,92512.0
2019-10-24 09:30:00,63.72,63.98,63.62,63.95,31248.0,63.72,63.98,63.62,63.95,31248.0
2019-10-24 09:35:00,64.07,64.38,64.07,64.19,15901.0,64.07,64.38,64.07,64.19,15901.0
2019-10-24 09:40:00,64.18,64.21,63.96,64.2,11569.0,64.18,64.21,63.96,64.2,11569.0
2019-10-24 09:45:00,64.18,64.27,63.97,64.03,20100.0,64.18,64.27,63.97,64.03,20100.0
2019-10-24 09:50:00,63.99,64.29,63.93,64.25,23915.0,63.99,64.29,63.93,64.25,23915.0
2019-10-24 09:55:00,64.22,64.26,64.13,64.22,12879.0,64.22,64.26,64.13,64.22,12879.0
2019-10-24 10:00:00,64.22,64.36,64.18,64.32,16726.0,64.22,64.36,64.18,64.32,16726.0
2019-10-24 10:05:00,64.32,64.55,64.3,64.52,21444.0,64.32,64.55,64.3,64.52,21444.0
2019-10-24 10:10:00,64.52,64.52,64.35,64.45,8309.0,64.52,64.52,64.35,64.45,8309.0
2019-10-24 10:15:00,64.42,64.49,64.42,64.46,5919.0,64.42,64.49,64.42,64.46,5919.0
2019-10-24 10:20:00,64.47,64.52,64.43,64.46,16902.0,64.47,64.52,64.43,64.46,16902.0
2019-10-24 10:25:00,64.43,64.54,64.35,64.48,10775.0,64.43,64.54,64.35,64.48,10775.0
2019-10-24 10:30:00,64.48,64.5,64.39,64.5,8101.0,64.48,64.5,64.39,64.5,8101.0
2019-10-24 10:35:00,64.5,64.55,64.42,64.48,5400.0,64.5,64.55,64.42,64.48,5400.0
2019-10-24 10:40:00,64.47,64.52,64.42,64.49,6500.0,64.47,64.52,64.42,64.49,6500.0
2019-10-24 10:45:00,64.51,64.54,64.46,64.54,9109.0,64.51,64.54,64.46,64.54,9109.0
2019-10-24 10:50:00,64.55,64.69,64.52,64.69,8284.0,64.55,64.69,64.52,64.69,8284.0
2019-10-24 10:55:00,64.67,64.83,64.66,64.74,14617.0,64.67,64.83,64.66,64.74,14617.0
2019-10-24 11:00:00,64.75,64.9,64.75,64.9,8158.0,64.75,64.9,64.75,64.9,8158.0
2019-10-24 11:05:00,64.91,64.93,64.73,64.81,5500.0,64.91,64.93,64.73,64.81,5500.0
2019-10-24 11:10:00,64.81,64.85,64.78,64.79,3050.0,64.81,64.85,64.78,64.79,3050.0
2019-10-24 11:15:00,64.8,64.8,64.66,64.67,7550.0,64.8,64.8,64.66,64.67,7550.0
2019-10-24 11:20:00,64.67,64.67,64.58,64.65,14078.0,64.67,64.67,64.58,64.65,14078.0
2019-10-24 11:25:00,64.64,64.72,64.63,64.69,10132.0,64.64,64.72,64.63,64.69,10132.0
2019-10-24 11:30:00,64.69,64.83,64.69,64.83,11573.0,64.69,64.83,64.69,64.83,11573.0
2019-10-24 11:35:00,64.85,64.91,64.83,64.87,13238.0,64.85,64.91,64.83,64.87,13238.0
2019-10-24 11:40:00,64.87,64.89,64.84,64.87,5516.0,64.87,64.89,64.84,64.87,5516.0
2019-10-24 11:45:00,64.87,64.91,64.84,64.87,7589.0,64.87,64.91,64.84,64.87,7589.0
2019-10-24 11:50:00,64.87,64.94,64.79,64.92,9153.0,64.87,64.94,64.79,64.92,9153.0
2019-10-24 11:55:00,64.91,65.03,64.89,65.02,12609.0,64.91,65.03,64.89,65.02,12609.0
2019-10-24 12:00:00,65.02,65.15,65.01,65.1,7710.0,65.02,65.15,65.01,65.1,7710.0
2019-10-24 12:05:00,65.08,65.1,64.96,65.02,13549.0,65.08,65.1,64.96,65.02,13549.0
2019-10-24 12:10:00,65.03,65.03,64.82,64.82,6240.0,65.03,65.03,64.82,64.82,6240.0
2019-10-24 12:15:00,64.8,64.8,64.68,64.74,5291.0,64.8,64.8,64.68,64.74,5291.0
2019-10-24 12:20:00,64.75,64.85,64.66,64.84,14067.0,64.75,64.85,64.66,64.84,14067.0
2019-10-24 12:25:00,64.84,64.88,64.8,64.87,8456.0,64.84,64.88,64.8,64.87,8456.0
2019-10-24 12:30:00,64.86,64.89,64.82,64.88,4486.0,64.86,64.89,64.82,64.88,4486.0
2019-10-24 12:35:00,64.88,64.88,64.79,64.85,5550.0,64.88,64.88,64.79,64.85,5550.0
2019-10-24 12:40:00,64.85,64.96,64.85,64.95,9352.0,64.85,64.96,64.85,64.95,9352.0
2019-10-24 12:45:00,64.96,65.09,64.96,65.04,10971.0,64.96,65.09,64.96,65.04,10971.0
2019-10-24 12:50:00,65.05,65.12,65.05,65.1,7858.0,65.05,65.12,65.05,65.1,7858.0
2019-10-24 12:55:00,65.11,65.17,65.1,65.17,6850.0,65.11,65.17,65.1,65.17,6850.0
2019-10-24 13:00:00,65.16,65.19,65.15,65.17,6350.0,65.16,65.19,65.15,65.17,6350.0
2019-10-24 13:05:00,65.19,65.22,65.11,65.11,12037.0,65.19,65.22,65.11,65.11,12037.0
2019-10-24 13:10:00,65.1,65.16,65.05,65.09,12186.0,65.1,65.16,65.05,65.09,12186.0
2019-10-24 13:15:00,65.11,65.16,65.11,65.16,6613.0,65.11,65.16,65.11,65.16,6613.0
2019-10-24 13:20:00,65.16,65.21,65.15,65.2,7401.0,65.16,65.21,65.15,65.2,7401.0
2019-10-24 13:25:00,65.19,65.23,65.18,65.22,5283.0,65.19,65.23,65.18,65.22,5283.0
2019-10-24 13:30:00,65.23,65.27,65.19,65.22,11369.0,65.23,65.27,65.19,65.22,11369.0
2019-10-24 13:35:00,65.23,65.27,65.22,65.25,5664.0,65.23,65.27,65.22,65.25,5664.0
2019-10-24 13:40:00,65.24,65.26,65.15,65.15,5657.0,65.24,65.26,65.15,65.15,5657.0
2019-10-24 13:45:00,65.14,65.21,65.14,65.16,5500.0,65.14,65.21,65.14,65.16,5500.0
2019-10-24 13:50:00,65.16,65.17,65.08,65.09,5399.0,65.16,65.17,65.08,65.09,5399.0
2019-10-24 13:55:00,65.1,65.14,65.09,65.13,6900.0,65.1,65.14,65.09,65.13,6900.0
2019-10-24 14:00:00,65.16,65.17,65.11,65.12,7255.0,65.16,65.17,65.11,65.12,7255.0
2019-10-24 14:05:00,65.11,65.13,65.02,65.04,6174.0,65.11,65.13,65.02,65.04,6174.0
2019-10-24 14:10:00,65.04,65.04,64.95,64.96,7477.0,65.04,65.04,64.95,64.96,7477.0
2019-10-24 14:15:00,64.97,64.99,64.96,64.98,6731.0,64.97,64.99,64.96,64.98,6731.0
2019-10-24 14:20:00,64.98,65.0,64.93,64.97,7135.0,64.98,65.0,64.93,64.97,7135.0
2019-10-24 14:25:00,64.97,64.97,64.9,64.94,5305.0,64.97,64.97,64.9,64.94,5305.0
2019-10-24 14:30:00,64.94,64.98,64.88,64.94,10032.0,64.94,64.98,64.88,64.94,10032.0
2019-10-24 14:35:00,64.93,64.94,64.89,64.93,6122.0,64.93,64.94,64.89,64.93,6122.0
2019-10-24 14:40:00,64.92,64.99,64.89,64.89,8060.0,64.92,64.99,64.89,64.89,8060.0
2019-10-24 14:45:00,64.89,64.92,64.85,64.87,6383.0,64.89,64.92,64.85,64.87,6383.0
2019-10-24 14:50:00,64.86,64.88,64.84,64.88,8350.0,64.86,64.88,64.84,64.88,8350.0
2019-10-24 14:55:00,64.89,64.94,64.89,64.91,8596.0,64.89,64.94,64.89,64.91,8596.0
2019-10-24 15:00:00,64.92,65.02,64.92,65.01,10133.0,64.92,65.02,64.92,65.01,10133.0
2019-10-24 15:05:00,65.01,65.02,64.91,64.91,8285.0,65.01,65.02,64.91,64.91,8285.0
2019-10-24 15:10:00,64.9,64.97,64.9,64.92,10217.0,64.9,64.97,64.9,64.92,10217.0
2019-10-24 15:15:00,64.91,64.96,64.89,64.94,8619.0,64.91,64.96,64.89,64.94,8619.0
2019-10-24 15:20:00,64.94,64.94,64.88,64.92,11402.0,64.94,64.94,64.88,64.92,11402.0
2019-10-24 15:25:00,64.94,64.97,64.92,64.96,13824.0,64.94,64.97,64.92,64.96,13824.0
2019-10-24 15:30:00,64.96,64.98,64.93,64.93,12593.0,64.96,64.98,64.93,64.93,12593.0
2019-10-24 15:35:00,64.94,64.99,64.89,64.98,17653.0,64.94,64.99,64.89,64.98,17653.0
2019-10-24 15:40:00,64.98,64.99,64.93,64.94,12927.0,64.98,64.99,64.93,64.94,12927.0
2019-10-24 15:45:00,64.94,64.96,64.9,64.93,20997.0,64.94,64.96,64.9,64.93,20997.0
2019-10-24 15:50:00,64.94,64.98,64.93,64.94,33256.0,64.94,64.98,64.93,64.94,33256.0
2019-10-24 15:55:00,64.96,65.14,64.96,65.07,113566.0,64.96,65.14,64.96,65.07,113566.0
2019-10-25 09:30:00,64.78,64.81,64.5,64.58,19274.0,64.78,64.81,64.5,64.58,19274.0
2019-10-25 09:35:00,64.62,64.68,64.5,64.62,4989.0,64.62,64.68,64.5,64.62,4989.0
2019-10-25 09:40:00,64.62,64.8,64.46,64.8,5857.0,64.62,64.8,64.46,64.8,5857.0
2019-10-25 09:45:00,64.82,64.95,64.72,64.91,17661.0,64.82,64.95,64.72,64.91,17661.0
2019-10-25 09:50:00,64.95,64.96,64.75,64.77,6408.0,64.95,64.96,64.75,64.77,6408.0
2019-10-25 09:55:00,64.75,65.03,64.66,64.97,18687.0,64.75,65.03,64.66,64.97,18687.0
2019-10-25 10:00:00,64.89,65.06,64.89,65.04,2974.0,64.89,65.06,64.89,65.04,2974.0
2019-10-25 10:05:00,65.01,65.25,65.01,65.24,4511.0,65.01,65.25,65.01,65.24,4511.0
2019-10-25 10:10:00,65.31,65.31,65.27,65.29,1900.0,65.31,65.31,65.27,65.29,1900.0
2019-10-25 10:15:00,65.2,65.22,65.12,65.17,4700.0,65.2,65.22,65.12,65.17,4700.0
2019-10-25 10:20:00,65.17,65.27,65.17,65.22,2500.0,65.17,65.27,65.17,65.22,2500.0
2019-10-25 10:25:00,65.17,65.2,65.04,65.04,4574.0,65.17,65.2,65.04,65.04,4574.0
2019-10-25 10:30:00,65.03,65.05,64.94,64.98,6670.0,65.03,65.05,64.94,64.98,6670.0
2019-10-25 10:35:00,64.95,64.99,64.91,64.94,1900.0,64.95,64.99,64.91,64.94,1900.0
2019-10-25 10:40:00,64.89,64.92,64.83,64.88,2213.0,64.89,64.92,64.83,64.88,2213.0
2019-10-25 10:45:00,64.91,65.07,64.88,65.06,3588.0,64.91,65.07,64.88,65.06,3588.0
2019-10-25 10:50:00,65.09,65.14,65.05,65.1,5877.0,65.09,65.14,65.05,65.1,5877.0
2019-10-25 10:55:00,65.1,65.14,65.02,65.09,15850.0,65.1,65.14,65.02,65.09,15850.0
2019-10-25 11:00:00,65.11,65.13,65.04,65.04,2360.0,65.11,65.13,65.04,65.04,2360.0
2019-10-25 11:05:00,65.05,65.1,64.99,65.06,8880.0,65.05,65.1,64.99,65.06,8880.0
2019-10-25 11:10:00,65.05,65.3,65.01,65.27,8757.0,65.05,65.3,65.01,65.27,8757.0
2019-10-25 11:15:00,65.3,65.35,65.28,65.32,6000.0,65.3,65.35,65.28,65.32,6000.0
2019-10-25 11:20:00,65.38,65.39,65.24,65.3,6220.0,65.38,65.39,65.24,65.3,6220.0
2019-10-25 11:25:00,65.28,65.34,65.24,65.32,3181.0,65.28,65.34,65.24,65.32,3181.0
2019-10-25 11:30:00,65.32,65.32,65.21,65.28,5244.0,65.32,65.32,65.21,65.28,5244.0
2019-10-25 11:35:00,65.27,65.27,65.19,65.27,3450.0,65.27,65.27,65.19,65.27,3450.0
2019-10-25 11:40:00,65.25,65.34,65.25,65.31,3968.0,65.25,65.34,65.25,65.31,3968.0
2019-10-25 11:45:00,65.32,65.35,65.29,65.32,2003.0,65.32,65.35,65.29,65.32,2003.0
2019-10-25 11:50:00,65.28,65.35,65.28,65.34,4231.0,65.28,65.35,65.28,65.34,4231.0
2019-10-25 11:55:00,65.37,65.37,65.24,65.24,2520.0,65.37,65.37,65.24,65.24,2520.0
2019-10-25 12:00:00,65.26,65.32,65.17,65.22,8000.0,65.26,65.32,65.17,65.22,8000.0
2019-10-25 12:05:00,65.23,65.23,65.12,65.16,5529.0,65.23,65.23,65.12,65.16,5529.0
2019-10-25 12:10:00,65.14,65.2,65.14,65.19,5700.0,65.14,65.2,65.14,65.19,5700.0
2019-10-25 12:15:00,65.18,65.22,65.16,65.21,5000.0,65.18,65.22,65.16,65.21,5000.0
2019-10-25 12:20:00,65.21,65.23,65.16,65.2,3220.0,65.21,65.23,65.16,65.2,3220.0
2019-10-25 12:25:00,65.18,65.18,65.12,65.17,8026.0,65.18,65.18,65.12,65.17,8026.0
2019-10-25 12:30:00,65.18,65.19,65.15,65.19,2000.0,65.18,65.19,65.15,65.19,2000.0
2019-10-25 12:35:00,65.18,65.25,65.18,65.2,6418.0,65.18,65.25,65.18,65.2,6418.0
2019-10-25 12:40:00,65.18,65.21,65.13,65.21,3227.0,65.18,65.21,65.13,65.21,3227.0
2019-10-25 12:45:00,65.21,65.21,65.15,65.17,5241.0,65.21,65.21,65.15,65.17,5241.0
2019-10-25 12:50:00,65.17,65.19,65.15,65.15,3981.0,65.17,65.19,65.15,65.15,3981.0
2019-10-25 12:55:00,65.17,65.17,65.12,65.15,5000.0,65.17,65.17,65.12,65.15,5000.0
2019-10-25 13:00:00,65.16,65.18,65.14,65.14,3576.0,65.16,65.18,65.14,65.14,3576.0
2019-10-25 13:05:00,65.14,65.17,65.1,65.16,4737.0,65.14,65.17,65.1,65.16,4737.0
2019-10-25 13:10:00,65.18,65.22,65.17,65.22,2500.0,65.18,65.22,65.17,65.22,2500.0
2019-10-25 13:15:00,65.2,65.22,65.17,65.22,3500.0,65.2,65.22,65.17,65.22,3500.0
2019-10-25 13:20:00,65.2,65.23,65.15,65.18,3091.0,65.2,65.23,65.15,65.18,3091.0
2019-10-25 13:25:00,65.18,65.22,65.16,65.21,1812.0,65.18,65.22,65.16,65.21,1812.0
2019-10-25 13:30:00,65.2,65.23,65.15,65.16,2050.0,65.2,65.23,65.15,65.16,2050.0
2019-10-25 13:35:00,65.15,65.16,65.11,65.15,3529.0,65.15,65.16,65.11,65.15,3529.0
2019-10-25 13:40:00,65.13,65.21,65.11,65.2,5600.0,65.13,65.21,65.11,65.2,5600.0
2019-10-25 13:45:00,65.21,65.21,65.18,65.2,1100.0,65.21,65.21,65.18,65.2,1100.0
2019-10-25 13:50:00,65.21,65.21,65.17,65.19,2404.0,65.21,65.21,65.17,65.19,2404.0
2019-10-25 13:55:00,65.15,65.15,65.11,65.15,1950.0,65.15,65.15,65.11,65.15,1950.0
2019-10-25 14:00:00,65.11,65.15,65.06,65.09,5922.0,65.11,65.15,65.06,65.09,5922.0
2019-10-25 14:05:00,65.07,65.09,65.04,65.06,2908.0,65.07,65.09,65.04,65.06,2908.0
2019-10-25 14:10:00,65.08,65.16,65.08,65.11,6491.0,65.08,65.16,65.08,65.11,6491.0
2019-10-25 14:15:00,65.1,65.11,65.07,65.07,6135.0,65.1,65.11,65.07,65.07,6135.0
2019-10-25 14:20:00,65.08,65.11,65.07,65.08,2811.0,65.08,65.11,65.07,65.08,2811.0
2019-10-25 14:25:00,65.06,65.08,65.04,65.08,3705.0,65.06,65.08,65.04,65.08,3705.0
2019-10-25 14:30:00,65.08,65.13,65.03,65.04,6635.0,65.08,65.13,65.03,65.04,6635.0
2019-10-25 14:35:00,65.01,65.04,65.01,65.03,1350.0,65.01,65.04,65.01,65.03,1350.0
2019-10-25 14:40:00,65.05,65.05,64.97,65.02,6737.0,65.05,65.05,64.97,65.02,6737.0
2019-10-25 14:45:00,65.02,65.04,65.0,65.01,4350.0,65.02,65.04,65.0,65.01,4350.0
2019-10-25 14:50:00,65.02,65.06,65.0,65.06,4898.0,65.02,65.06,65.0,65.06,4898.0
2019-10-25 14:55:00,65.06,65.14,65.06,65.13,4769.0,65.06,65.14,65.06,65.13,4769.0
2019-10-25 15:00:00,65.11,65.17,65.09,65.16,5550.0,65.11,65.17,65.09,65.16,5550.0
2019-10-25 15:05:00,65.16,65.16,65.09,65.09,8064.0,65.16,65.16,65.09,65.09,8064.0
2019-10-25 15:10:00,65.09,65.13,65.08,65.09,5037.0,65.09,65.13,65.08,65.09,5037.0
2019-10-25 15:15:00,65.1,65.12,65.08,65.11,6042.0,65.1,65.12,65.08,65.11,6042.0
2019-10-25 15:20:00,65.1,65.13,65.09,65.1,3677.0,65.1,65.13,65.09,65.1,3677.0
2019-10-25 15:25:00,65.11,65.13,65.05,65.05,3764.0,65.11,65.13,65.05,65.05,3764.0
2019-10-25 15:30:00,65.05,65.14,65.05,65.14,7670.0,65.05,65.14,65.05,65.14,7670.0
2019-10-25 15:35:00,65.14,65.17,65.11,65.16,10183.0,65.14,65.17,65.11,65.16,10183.0
2019-10-25 15:40:00,65.16,65.17,65.15,65.17,8320.0,65.16,65.17,65.15,65.17,8320.0
2019-10-25 15:45:00,65.16,65.17,65.11,65.11,11065.0,65.16,65.17,65.11,65.11,11065.0
2019-10-25 15:50:00,65.12,65.15,65.11,65.12,16120.0,65.12,65.15,65.11,65.12,16120.0
2019-10-25 15:55:00,65.12,65.14,65.06,65.11,68137.0,65.12,65.14,65.06,65.11,68137.0
2019-10-28 09:30:00,65.18,65.91,65.18,65.71,27059.0,65.18,65.91,65.18,65.71,27059.0
2019-10-28 09:35:00,65.7,65.88,65.63,65.73,3253.0,65.7,65.88,65.63,65.73,3253.0
2019-10-28 09:40:00,65.67,65.78,65.56,65.59,7500.0,65.67,65.78,65.56,65.59,7500.0
2019-10-28 09:45:00,65.58,65.7,65.43,65.43,5631.0,65.58,65.7,65.43,65.43,5631.0
2019-10-28 09:50:00,65.47,65.63,65.39,65.6,7361.0,65.47,65.63,65.39,65.6,7361.0
2019-10-28 09:55:00,65.56,65.79,65.5,65.79,2900.0,65.56,65.79,65.5,65.79,2900.0
2019-10-28 10:00:00,65.77,65.86,65.74,65.74,4833.0,65.77,65.86,65.74,65.74,4833.0
2019-10-28 10:05:00,65.79,65.81,65.68,65.7,2815.0,65.79,65.81,65.68,65.7,2815.0
2019-10-28 10:10:00,65.61,65.64,65.54,65.58,3362.0,65.61,65.64,65.54,65.58,3362.0
2019-10-28 10:15:00,65.55,65.69,65.55,65.63,4757.0,65.55,65.69,65.55,65.63,4757.0
2019-10-28 10:20:00,65.66,65.72,65.63,65.63,4760.0,65.66,65.72,65.63,65.63,4760.0
2019-10-28 10:25:00,65.6,65.62,65.56,65.56,4307.0,65.6,65.62,65.56,65.56,4307.0
2019-10-28 10:30:00,65.54,65.67,65.47,65.62,4850.0,65.54,65.67,65.47,65.62,4850.0
2019-10-28 10:35:00,65.62,65.64,65.57,65.57,2702.0,65.62,65.64,65.57,65.57,2702.0
2019-10-28 10:40:00,65.58,65.78,65.56,65.76,4400.0,65.58,65.78,65.56,65.76,4400.0
2019-10-28 10:45:00,65.77,65.82,65.75,65.78,3557.0,65.77,65.82,65.75,65.78,3557.0
2019-10-28 10:50:00,65.79,65.87,65.79,65.8,3028.0,65.79,65.87,65.79,65.8,3028.0
2019-10-28 10:55:00,65.83,65.87,65.79,65.82,2460.0,65.83,65.87,65.79,65.82,2460.0
2019-10-28 11:00:00,65.83,65.93,65.82,65.85,5632.0,65.83,65.93,65.82,65.85,5632.0
2019-10-28 11:05:00,65.85,65.86,65.76,65.77,2102.0,65.85,65.86,65.76,65.77,2102.0
2019-10-28 11:10:00,65.77,65.79,65.74,65.76,4750.0,65.77,65.79,65.74,65.76,4750.0
2019-10-28 11:15:00,65.77,65.82,65.76,65.78,1850.0,65.77,65.82,65.76,65.78,1850.0
2019-10-28 11:20:00,65.77,65.78,65.68,65.71,3725.0,65.77,65.78,65.68,65.71,3725.0
2019-10-28 11:25:00,65.76,65.79,65.73,65.79,4031.0,65.76,65.79,65.73,65.79,4031.0
2019-10-28 11:30:00,65.81,65.85,65.77,65.78,6093.0,65.81,65.85,65.77,65.78,6093.0
2019-10-28 11:35:00,65.78,65.8,65.74,65.8,3124.0,65.78,65.8,65.74,65.8,3124.0
2019-10-28 11:40:00,65.8,65.9,65.76,65.9,4984.0,65.8,65.9,65.76,65.9,4984.0
2019-10-28 11:45:00,65.92,65.92,65.84,65.91,2300.0,65.92,65.92,65.84,65.91,2300.0
2019-10-28 11:50:00,65.89,65.9,65.85,65.9,3826.0,65.89,65.9,65.85,65.9,3826.0
2019-10-28 11:55:00,65.87,65.89,65.82,65.82,6380.0,65.87,65.89,65.82,65.82,6380.0
2019-10-28 12:00:00,65.82,65.85,65.79,65.83,15892.0,65.82,65.85,65.79,65.83,15892.0
2019-10-28 12:05:00,65.81,65.81,65.74,65.74,3544.0,65.81,65.81,65.74,65.74,3544.0
2019-10-28 12:10:00,65.75,65.77,65.67,65.69,5650.0,65.75,65.77,65.67,65.69,5650.0
2019-10-28 12:15:00,65.7,65.74,65.67,65.69,5480.0,65.7,65.74,65.67,65.69,5480.0
2019-10-28 12:20:00,65.7,65.74,65.66,65.67,5250.0,65.7,65.74,65.66,65.67,5250.0
2019-10-28 12:25:00,65.67,65.77,65.66,65.74,8603.0,65.67,65.77,65.66,65.74,8603.0
2019-10-28 12:30:00,65.75,65.85,65.75,65.81,4885.0,65.75,65.85,65.75,65.81,4885.0
2019-10-28 12:35:00,65.81,65.89,65.81,65.89,3050.0,65.81,65.89,65.81,65.89,3050.0
2019-10-28 12:40:00,65.89,65.93,65.87,65.92,4438.0,65.89,65.93,65.87,65.92,4438.0
2019-10-28 12:45:00,65.92,65.92,65.9,65.92,3295.0,65.92,65.92,65.9,65.92,3295.0
2019-10-28 12:50:00,65.92,65.93,65.87,65.87,4830.0,65.92,65.93,65.87,65.87,4830.0
2019-10-28 12:55:00,65.86,65.88,65.8,65.81,3800.0,65.86,65.88,65.8,65.81,3800.0
2019-10-28 13:00:00,65.78,65.79,65.74,65.76,3350.0,65.78,65.79,65.74,65.76,3350.0
2019-10-28 13:05:00,65.76,65.77,65.73,65.73,2602.0,65.76,65.77,65.73,65.73,2602.0
2019-10-28 13:10:00,65.73,65.77,65.72,65.75,2300.0,65.73,65.77,65.72,65.75,2300.0
2019-10-28 13:15:00,65.75,65.84,65.75,65.83,5500.0,65.75,65.84,65.75,65.83,5500.0
2019-10-28 13:20:00,65.83,65.85,65.78,65.85,3730.0,65.83,65.85,65.78,65.85,3730.0
2019-10-28 13:25:00,65.85,65.88,65.82,65.87,5750.0,65.85,65.88,65.82,65.87,5750.0
2019-10-28 13:30:00,65.87,65.88,65.85,65.85,2490.0,65.87,65.88,65.85,65.85,2490.0
2019-10-28 13:35:00,65.85,65.87,65.83,65.86,3790.0,65.85,65.87,65.83,65.86,3790.0
2019-10-28 13:40:00,65.85,65.87,65.82,65.85,4753.0,65.85,65.87,65.82,65.85,4753.0
2019-10-28 13:45:00,65.85,65.88,65.81,65.87,3462.0,65.85,65.88,65.81,65.87,3462.0
2019-10-28 13:50:00,65.88,65.88,65.85,65.86,2947.0,65.88,65.88,65.85,65.86,2947.0
2019-10-28 13:55:00,65.86,65.87,65.76,65.79,4839.0,65.86,65.87,65.76,65.79,4839.0
2019-10-28 14:00:00,65.82,65.87,65.8,65.83,6150.0,65.82,65.87,65.8,65.83,6150.0
2019-10-28 14:05:00,65.82,65.84,65.8,65.8,2866.0,65.82,65.84,65.8,65.8,2866.0
2019-10-28 14:10:00,65.79,65.83,65.75,65.76,11999.0,65.79,65.83,65.75,65.76,11999.0
2019-10-28 14:15:00,65.77,65.8,65.75,65.79,4749.0,65.77,65.8,65.75,65.79,4749.0
2019-10-28 14:20:00,65.8,65.82,65.79,65.8,2900.0,65.8,65.82,65.79,65.8,2900.0
2019-10-28 14:25:00,65.79,65.79,65.71,65.71,6172.0,65.79,65.79,65.71,65.71,6172.0
2019-10-28 14:30:00,65.72,65.8,65.7,65.8,6883.0,65.72,65.8,65.7,65.8,6883.0
2019-10-28 14:35:00,65.78,65.82,65.76,65.77,4053.0,65.78,65.82,65.76,65.77,4053.0
2019-10-28 14:40:00,65.78,65.8,65.76,65.79,3800.0,65.78,65.8,65.76,65.79,3800.0
2019-10-28 14:45:00,65.8,65.84,65.79,65.83,5242.0,65.8,65.84,65.79,65.83,5242.0
2019-10-28 14:50:00,65.83,65.86,65.82,65.85,3400.0,65.83,65.86,65.82,65.85,3400.0
2019-10-28 14:55:00,65.85,65.88,65.83,65.85,5863.0,65.85,65.88,65.83,65.85,5863.0
2019-10-28 15:00:00,65.86,65.88,65.81,65.88,5611.0,65.86,65.88,65.81,65.88,5611.0
2019-10-28 15:05:00,65.89,65.91,65.88,65.9,4717.0,65.89,65.91,65.88,65.9,4717.0
2019-10-28 15:10:00,65.89,65.97,65.88,65.97,7352.0,65.89,65.97,65.88,65.97,7352.0
2019-10-28 15:15:00,65.96,66.0,65.93,65.95,9679.0,65.96,66.0,65.93,65.95,9679.0
2019-10-28 15:20:00,65.95,65.96,65.9,65.91,4464.0,65.95,65.96,65.9,65.91,4464.0
2019-10-28 15:25:00,65.91,65.96,65.9,65.95,28376.0,65.91,65.96,65.9,65.95,28376.0
2019-10-28 15:30:00,65.95,65.97,65.91,65.92,9243.0,65.95,65.97,65.91,65.92,9243.0
2019-10-28 15:35:00,65.92,65.93,65.84,65.86,10606.0,65.92,65.93,65.84,65.86,10606.0
2019-10-28 15:40:00,65.85,65.85,65.77,65.77,6602.0,65.85,65.85,65.77,65.77,6602.0
2019-10-28 15:45:00,65.77,65.83,65.74,65.82,11561.0,65.77,65.83,65.74,65.82,11561.0
2019-10-28 15:50:00,65.82,65.82,65.74,65.75,12571.0,65.82,65.82,65.74,65.75,12571.0
2019-10-28 15:55:00,65.75,65.93,65.72,65.89,134417.0,65.75,65.93,65.72,65.89,134417.0
2019-10-29 09:30:00,65.95,66.0,65.8,65.99,24654.0,65.95,66.0,65.8,65.99,24654.0
2019-10-29 09:35:00,65.99,66.15,65.82,66.11,10698.0,65.99,66.15,65.82,66.11,10698.0
2019-10-29 09:40:00,66.13,66.2,66.02,66.12,5159.0,66.13,66.2,66.02,66.12,5159.0
2019-10-29 09:45:00,66.09,66.14,65.9,66.01,5792.0,66.09,66.14,65.9,66.01,5792.0
2019-10-29 09:50:00,66.0,66.13,65.99,66.09,5585.0,66.0,66.13,65.99,66.09,5585.0
2019-10-29 09:55:00,66.12,66.21,66.04,66.12,4700.0,66.12,66.21,66.04,66.12,4700.0
2019-10-29 10:00:00,66.03,66.1,66.02,66.05,4662.0,66.03,66.1,66.02,66.05,4662.0
2019-10-29 10:05:00,66.01,66.21,66.0,66.19,5550.0,66.01,66.21,66.0,66.19,5550.0
2019-10-29 10:10:00,66.19,66.29,66.19,66.26,3415.0,66.19,66.29,66.19,66.26,3415.0
2019-10-29 10:15:00,66.3,66.3,66.23,66.24,3600.0,66.3,66.3,66.23,66.24,3600.0
2019-10-29 10:20:00,66.24,66.29,66.19,66.19,2300.0,66.24,66.29,66.19,66.19,2300.0
2019-10-29 10:25:00,66.16,66.24,66.15,66.24,4696.0,66.16,66.24,66.15,66.24,4696.0
2019-10-29 10:30:00,66.24,66.36,66.24,66.31,14311.0,66.24,66.36,66.24,66.31,14311.0
2019-10-29 10:35:00,66.35,66.42,66.35,66.41,2951.0,66.35,66.42,66.35,66.41,2951.0
2019-10-29 10:40:00,66.42,66.43,66.36,66.36,5560.0,66.42,66.43,66.36,66.36,5560.0
2019-10-29 10:45:00,66.33,66.46,66.32,66.41,9667.0,66.33,66.46,66.32,66.41,9667.0
2019-10-29 10:50:00,66.41,66.43,66.35,66.38,4850.0,66.41,66.43,66.35,66.38,4850.0
2019-10-29 10:55:00,66.37,66.43,66.35,66.42,4859.0,66.37,66.43,66.35,66.42,4859.0
2019-10-29 11:00:00,66.42,66.55,66.41,66.55,5530.0,66.42,66.55,66.41,66.55,5530.0
2019-10-29 11:05:00,66.56,66.57,66.42,66.45,4583.0,66.56,66.57,66.42,66.45,4583.0
2019-10-29 11:10:00,66.46,66.46,66.39,66.45,4900.0,66.46,66.46,66.39,66.45,4900.0
2019-10-29 11:15:00,66.46,66.47,66.36,66.39,11065.0,66.46,66.47,66.36,66.39,11065.0
2019-10-29 11:20:00,66.4,66.42,66.29,66.3,9779.0,66.4,66.42,66.29,66.3,9779.0
2019-10-29 11:25:00,66.28,66.35,66.27,66.35,8789.0,66.28,66.35,66.27,66.35,8789.0
2019-10-29 11:30:00,66.35,66.43,66.32,66.41,9566.0,66.35,66.43,66.32,66.41,9566.0
2019-10-29 11:35:00,66.41,66.41,66.28,66.29,5273.0,66.41,66.41,66.28,66.29,5273.0
2019-10-29 11:40:00,66.28,66.31,66.23,66.3,6800.0,66.28,66.31,66.23,66.3,6800.0
2019-10-29 11:45:00,66.29,66.34,66.28,66.29,2701.0,66.29,66.34,66.28,66.29,2701.0
2019-10-29 11:50:00,66.27,66.39,66.25,66.34,6400.0,66.27,66.39,66.25,66.34,6400.0
2019-10-29 11:55:00,66.35,66.42,66.13,66.23,8854.0,66.35,66.42,66.13,66.23,8854.0
2019-10-29 12:00:00,66.19,66.23,66.09,66.16,5200.0,66.19,66.23,66.09,66.16,5200.0
2019-10-29 12:05:00,66.15,66.23,66.13,66.17,5559.0,66.15,66.23,66.13,66.17,5559.0
2019-10-29 12:10:00,66.17,66.18,66.12,66.14,2600.0,66.17,66.18,66.12,66.14,2600.0
2019-10-29 12:15:00,66.16,66.22,66.15,66.18,2712.0,66.16,66.22,66.15,66.18,2712.0
2019-10-29 12:20:00,66.18,66.22,66.17,66.2,6050.0,66.18,66.22,66.17,66.2,6050.0
2019-10-29 12:25:00,66.19,66.26,66.19,66.26,3600.0,66.19,66.26,66.19,66.26,3600.0
2019-10-29 12:30:00,66.26,66.28,66.22,66.28,9715.0,66.26,66.28,66.22,66.28,9715.0
2019-10-29 12:35:00,66.27,66.31,66.22,66.23,9692.0,66.27,66.31,66.22,66.23,9692.0
2019-10-29 12:40:00,66.24,66.28,66.22,66.24,11843.0,66.24,66.28,66.22,66.24,11843.0
2019-10-29 12:45:00,66.25,66.29,66.2,66.21,12103.0,66.25,66.29,66.2,66.21,12103.0
2019-10-29 12:50:00,66.21,66.27,66.21,66.27,6086.0,66.21,66.27,66.21,66.27,6086.0
2019-10-29 12:55:00,66.27,66.28,66.25,66.26,9833.0,66.27,66.28,66.25,66.26,9833.0
2019-10-29 13:00:00,66.26,66.32,66.26,66.28,2244.0,66.26,66.32,66.26,66.28,2244.0
2019-10-29 13:05:00,66.3,66.3,66.28,66.3,2100.0,66.3,66.3,66.28,66.3,2100.0
2019-10-29 13:10:00,66.3,66.32,66.24,66.25,3256.0,66.3,66.32,66.24,66.25,3256.0
2019-10-29 13:15:00,66.25,66.25,66.21,66.21,1810.0,66.25,66.25,66.21,66.21,1810.0
2019-10-29 13:20:00,66.21,66.26,66.16,66.18,6531.0,66.21,66.26,66.16,66.18,6531.0
2019-10-29 13:25:00,66.16,66.16,66.08,66.11,3200.0,66.16,66.16,66.08,66.11,3200.0
2019-10-29 13:30:00,66.09,66.09,66.03,66.03,5250.0,66.09,66.09,66.03,66.03,5250.0
2019-10-29 13:35:00,66.03,66.03,65.96,65.98,3550.0,66.03,66.03,65.96,65.98,3550.0
2019-10-29 13:40:00,65.97,65.99,65.93,65.94,5016.0,65.97,65.99,65.93,65.94,5016.0
2019-10-29 13:45:00,65.92,65.93,65.89,65.91,4316.0,65.92,65.93,65.89,65.91,4316.0
2019-10-29 13:50:00,65.91,65.94,65.88,65.93,5850.0,65.91,65.94,65.88,65.93,5850.0
2019-10-29 13:55:00,65.92,65.93,65.85,65.87,3542.0,65.92,65.93,65.85,65.87,3542.0
2019-10-29 14:00:00,65.87,65.87,65.83,65.86,3654.0,65.87,65.87,65.83,65.86,3654.0
2019-10-29 14:05:00,65.88,65.93,65.88,65.92,3609.0,65.88,65.93,65.88,65.92,3609.0
2019-10-29 14:10:00,65.93,65.94,65.85,65.86,2795.0,65.93,65.94,65.85,65.86,2795.0
2019-10-29 14:15:00,65.86,65.88,65.82,65.85,3901.0,65.86,65.88,65.82,65.85,3901.0
2019-10-29 14:20:00,65.84,65.92,65.84,65.92,4500.0,65.84,65.92,65.84,65.92,4500.0
2019-10-29 14:25:00,65.92,65.93,65.86,65.86,4200.0,65.92,65.93,65.86,65.86,4200.0
2019-10-29 14:30:00,65.85,65.89,65.85,65.88,2527.0,65.85,65.89,65.85,65.88,2527.0
2019-10-29 14:35:00,65.88,65.9,65.86,65.88,6235.0,65.88,65.9,65.86,65.88,6235.0
2019-10-29 14:40:00,65.88,65.89,65.82,65.82,4413.0,65.88,65.89,65.82,65.82,4413.0
2019-10-29 14:45:00,65.84,65.92,65.84,65.92,3855.0,65.84,65.92,65.84,65.92,3855.0
2019-10-29 14:50:00,65.92,65.98,65.92,65.97,2100.0,65.92,65.98,65.92,65.97,2100.0
2019-10-29 14:55:00,65.96,65.96,65.86,65.86,3439.0,65.96,65.96,65.86,65.86,3439.0
2019-10-29 15:00:00,65.86,65.91,65.86,65.9,3756.0,65.86,65.91,65.86,65.9,3756.0
2019-10-29 15:05:00,65.91,65.91,65.88,65.89,5030.0,65.91,65.91,65.88,65.89,5030.0
2019-10-29 15:10:00,65.88,65.93,65.88,65.93,6049.0,65.88,65.93,65.88,65.93,6049.0
2019-10-29 15:15:00,65.93,65.94,65.89,65.93,6260.0,65.93,65.94,65.89,65.93,6260.0
2019-10-29 15:20:00,65.94,65.94,65.92,65.92,4985.0,65.94,65.94,65.92,65.92,4985.0
2019-10-29 15:25:00,65.92,65.95,65.89,65.9,5377.0,65.92,65.95,65.89,65.9,5377.0
2019-10-29 15:30:00,65.91,65.92,65.88,65.9,12981.0,65.91,65.92,65.88,65.9,12981.0
2019-10-29 15:35:00,65.9,65.9,65.84,65.84,14569.0,65.9,65.9,65.84,65.84,14569.0
2019-10-29 15:40:00,65.85,65.89,65.83,65.88,24840.0,65.85,65.89,65.83,65.88,24840.0
2019-10-29 15:45:00,65.87,65.88,65.83,65.86,23309.0,65.87,65.88,65.83,65.86,23309.0
2019-10-29 15:50:00,65.88,65.93,65.86,65.92,32530.0,65.88,65.93,65.86,65.92,32530.0
2019-10-29 15:55:00,65.92,66.08,65.91,65.96,113240.0,65.92,66.08,65.91,65.96,113240.0
2019-10-30 09:30:00,66.16,66.16,65.74,65.82,14967.0,66.16,66.16,65.74,65.82,14967.0
2019-10-30 09:35:00,65.83,65.83,65.63,65.64,6555.0,65.83,65.83,65.63,65.64,6555.0
2019-10-30 09:40:00,65.6,65.61,65.52,65.57,6135.0,65.6,65.61,65.52,65.57,6135.0
2019-10-30 09:45:00,65.56,65.76,65.52,65.76,7620.0,65.56,65.76,65.52,65.76,7620.0
2019-10-30 09:50:00,65.74,65.85,65.64,65.73,8284.0,65.74,65.85,65.64,65.73,8284.0
2019-10-30 09:55:00,65.7,65.78,65.67,65.78,7482.0,65.7,65.78,65.67,65.78,7482.0
2019-10-30 10:00:00,65.81,65.91,65.64,65.78,14067.0,65.81,65.91,65.64,65.78,14067.0
2019-10-30 10:05:00,65.8,65.84,65.78,65.82,4609.0,65.8,65.84,65.78,65.82,4609.0
2019-10-30 10:10:00,65.82,65.85,65.78,65.83,5188.0,65.82,65.85,65.78,65.83,5188.0
2019-10-30 10:15:00,65.83,65.87,65.74,65.83,10151.0,65.83,65.87,65.74,65.83,10151.0
2019-10-30 10:20:00,65.87,65.89,65.77,65.8,9632.0,65.87,65.89,65.77,65.8,9632.0
2019-10-30 10:25:00,65.8,65.91,65.8,65.86,3250.0,65.8,65.91,65.8,65.86,3250.0
2019-10-30 10:30:00,65.87,65.88,65.78,65.8,3726.0,65.87,65.88,65.78,65.8,3726.0
2019-10-30 10:35:00,65.85,65.88,65.84,65.85,4390.0,65.85,65.88,65.84,65.85,4390.0
2019-10-30 10:40:00,65.85,65.96,65.82,65.94,5120.0,65.85,65.96,65.82,65.94,5120.0
2019-10-30 10:45:00,65.98,66.05,65.98,65.99,3831.0,65.98,66.05,65.98,65.99,3831.0
2019-10-30 10:50:00,66.0,66.09,65.99,66.09,4550.0,66.0,66.09,65.99,66.09,4550.0
2019-10-30 10:55:00,66.1,66.1,66.03,66.05,7303.0,66.1,66.1,66.03,66.05,7303.0
2019-10-30 11:00:00,66.05,66.05,65.86,65.91,11556.0,66.05,66.05,65.86,65.91,11556.0
2019-10-30 11:05:00,65.89,65.99,65.89,65.99,5964.0,65.89,65.99,65.89,65.99,5964.0
2019-10-30 11:10:00,65.96,66.0,65.96,65.97,3250.0,65.96,66.0,65.96,65.97,3250.0
2019-10-30 11:15:00,65.98,65.99,65.94,65.95,4132.0,65.98,65.99,65.94,65.95,4132.0
2019-10-30 11:20:00,65.94,66.04,65.94,66.01,13136.0,65.94,66.04,65.94,66.01,13136.0
2019-10-30 11:25:00,66.0,66.06,66.0,66.05,4420.0,66.0,66.06,66.0,66.05,4420.0
2019-10-30 11:30:00,66.04,66.07,66.02,66.07,4506.0,66.04,66.07,66.02,66.07,4506.0
2019-10-30 11:35:00,66.06,66.23,66.06,66.23,6400.0,66.06,66.23,66.06,66.23,6400.0
2019-10-30 11:40:00,66.25,66.26,66.15,66.16,6362.0,66.25,66.26,66.15,66.16,6362.0
2019-10-30 11:45:00,66.16,66.24,66.14,66.24,5941.0,66.16,66.24,66.14,66.24,5941.0
2019-10-30 11:50:00,66.23,66.23,66.15,66.16,3100.0,66.23,66.23,66.15,66.16,3100.0
2019-10-30 11:55:00,66.16,66.23,66.16,66.21,5856.0,66.16,66.23,66.16,66.21,5856.0
2019-10-30 12:00:00,66.21,66.26,66.2,66.25,13653.0,66.21,66.26,66.2,66.25,13653.0
2019-10-30 12:05:00,66.26,66.34,66.26,66.34,4347.0,66.26,66.34,66.26,66.34,4347.0
2019-10-30 12:10:00,66.35,66.37,66.33,66.33,6050.0,66.35,66.37,66.33,66.33,6050.0
2019-10-30 12:15:00,66.33,66.33,66.23,66.28,6200.0,66.33,66.33,66.23,66.28,6200.0
2019-10-30 12:20:00,66.27,66.27,66.22,66.24,7984.0,66.27,66.27,66.22,66.24,7984.0
2019-10-30 12:25:00,66.23,66.29,66.22,66.25,4420.0,66.23,66.29,66.22,66.25,4420.0
2019-10-30 12:30:00,66.26,66.32,66.24,66.32,5142.0,66.26,66.32,66.24,66.32,5142.0
2019-10-30 12:35:00,66.31,66.36,66.29,66.36,3650.0,66.31,66.36,66.29,66.36,3650.0
2019-10-30 12:40:00,66.36,66.36,66.32,66.36,4375.0,66.36,66.36,66.32,66.36,4375.0
2019-10-30 12:45:00,66.34,66.37,66.32,66.32,5145.0,66.34,66.37,66.32,66.32,5145.0
2019-10-30 12:50:00,66.32,66.34,66.3,66.33,7264.0,66.32,66.34,66.3,66.33,7264.0
2019-10-30 12:55:00,66.34,66.34,66.29,66.3,6485.0,66.34,66.34,66.29,66.3,6485.0
2019-10-30 13:00:00,66.3,66.3,66.21,66.23,8147.0,66.3,66.3,66.21,66.23,8147.0
2019-10-30 13:05:00,66.23,66.3,66.2,66.26,4450.0,66.23,66.3,66.2,66.26,4450.0
2019-10-30 13:10:00,66.26,66.36,66.25,66.35,9974.0,66.26,66.36,66.25,66.35,9974.0
2019-10-30 13:15:00,66.35,66.35,66.29,66.29,4031.0,66.35,66.35,66.29,66.29,4031.0
2019-10-30 13:20:00,66.3,66.3,66.26,66.29,3350.0,66.3,66.3,66.26,66.29,3350.0
2019-10-30 13:25:00,66.3,66.32,66.28,66.28,2400.0,66.3,66.32,66.28,66.28,2400.0
2019-10-30 13:30:00,66.28,66.28,66.2,66.24,8845.0,66.28,66.28,66.2,66.24,8845.0
2019-10-30 13:35:00,66.24,66.28,66.23,66.28,4205.0,66.24,66.28,66.23,66.28,4205.0
2019-10-30 13:40:00,66.28,66.29,66.23,66.27,5531.0,66.28,66.29,66.23,66.27,5531.0
2019-10-30 13:45:00,66.27,66.32,66.22,66.22,9188.0,66.27,66.32,66.22,66.22,9188.0
2019-10-30 13:50:00,66.21,66.22,66.14,66.2,11008.0,66.21,66.22,66.14,66.2,11008.0
2019-10-30 13:55:00,66.2,66.2,66.08,66.08,4657.0,66.2,66.2,66.08,66.08,4657.0
2019-10-30 14:00:00,66.02,66.19,66.02,66.19,8100.0,66.02,66.19,66.02,66.19,8100.0
2019-10-30 14:05:00,66.19,66.24,66.1,66.24,5754.0,66.19,66.24,66.1,66.24,5754.0
2019-10-30 14:10:00,66.24,66.32,66.23,66.32,5919.0,66.24,66.32,66.23,66.32,5919.0
2019-10-30 14:15:00,66.34,66.44,66.34,66.35,5476.0,66.34,66.44,66.34,66.35,5476.0
2019-10-30 14:20:00,66.39,66.45,66.33,66.36,8600.0,66.39,66.45,66.33,66.36,8600.0
2019-10-30 14:25:00,66.36,66.37,66.32,66.32,4100.0,66.36,66.37,66.32,66.32,4100.0
2019-10-30 14:30:00,66.3,66.3,66.21,66.22,12695.0,66.3,66.3,66.21,66.22,12695.0
2019-10-30 14:35:00,66.23,66.32,66.18,66.2,12510.0,66.23,66.32,66.18,66.2,12510.0
2019-10-30 14:40:00,66.22,66.38,66.22,66.38,7191.0,66.22,66.38,66.22,66.38,7191.0
2019-10-30 14:45:00,66.39,66.42,66.36,66.42,13205.0,66.39,66.42,66.36,66.42,13205.0
2019-10-30 14:50:00,66.45,66.59,66.45,66.5,7231.0,66.45,66.59,66.45,66.5,7231.0
2019-10-30 14:55:00,66.5,66.59,66.49,66.52,5610.0,66.5,66.59,66.49,66.52,5610.0
2019-10-30 15:00:00,66.55,66.6,66.51,66.54,5750.0,66.55,66.6,66.51,66.54,5750.0
2019-10-30 15:05:00,66.54,66.59,66.54,66.57,5905.0,66.54,66.59,66.54,66.57,5905.0
2019-10-30 15:10:00,66.57,66.61,66.54,66.6,5900.0,66.57,66.61,66.54,66.6,5900.0
2019-10-30 15:15:00,66.62,66.67,66.6,66.64,5232.0,66.62,66.67,66.6,66.64,5232.0
2019-10-30 15:20:00,66.64,66.77,66.64,66.73,12707.0,66.64,66.77,66.64,66.73,12707.0
2019-10-30 15:25:00,66.73,66.74,66.63,66.68,6730.0,66.73,66.74,66.63,66.68,6730.0
2019-10-30 15:30:00,66.68,66.72,66.67,66.68,9671.0,66.68,66.72,66.67,66.68,9671.0
2019-10-30 15:35:00,66.69,66.74,66.68,66.7,12852.0,66.69,66.74,66.68,66.7,12852.0
2019-10-30 15:40:00,66.7,66.83,66.7,66.83,19901.0,66.7,66.83,66.7,66.83,19901.0
2019-10-30 15:45:00,66.83,66.93,66.82,66.87,27123.0,66.83,66.93,66.82,66.87,27123.0
2019-10-30 15:50:00,66.87,66.97,66.87,66.96,42072.0,66.87,66.97,66.87,66.96,42072.0
2019-10-30 15:55:00,66.96,66.99,66.87,66.94,118391.0,66.96,66.99,66.87,66.94,118391.0
2019-10-31 09:30:00,66.71,66.94,66.55,66.61,42309.0,66.71,66.94,66.55,66.61,42309.0
2019-10-31 09:35:00,66.56,67.0,66.5,66.56,23456.0,66.56,67.0,66.5,66.56,23456.0
2019-10-31 09:40:00,66.52,66.54,66.2,66.28,8903.0,66.52,66.54,66.2,66.28,8903.0
2019-10-31 09:45:00,66.17,66.23,65.96,66.0,14381.0,66.17,66.23,65.96,66.0,14381.0
2019-10-31 09:50:00,65.88,66.08,65.81,66.03,5699.0,65.88,66.08,65.81,66.03,5699.0
2019-10-31 09:55:00,66.0,66.18,66.0,66.11,3811.0,66.0,66.18,66.0,66.11,3811.0
2019-10-31 10:00:00,66.03,66.1,65.85,66.03,11234.0,66.03,66.1,65.85,66.03,11234.0
2019-10-31 10:05:00,66.07,66.31,66.04,66.31,5174.0,66.07,66.31,66.04,66.31,5174.0
2019-10-31 10:10:00,66.26,66.26,66.06,66.06,2358.0,66.26,66.26,66.06,66.06,2358.0
2019-10-31 10:15:00,66.04,66.04,65.94,65.99,6289.0,66.04,66.04,65.94,65.99,6289.0
2019-10-31 10:20:00,65.98,66.04,65.76,65.83,5432.0,65.98,66.04,65.76,65.83,5432.0
2019-10-31 10:25:00,65.82,65.95,65.82,65.87,15536.0,65.82,65.95,65.82,65.87,15536.0
2019-10-31 10:30:00,65.88,65.88,65.58,65.67,8992.0,65.88,65.88,65.58,65.67,8992.0
2019-10-31 10:35:00,65.65,65.74,65.56,65.74,12144.0,65.65,65.74,65.56,65.74,12144.0
2019-10-31 10:40:00,65.7,65.84,65.69,65.81,5924.0,65.7,65.84,65.69,65.81,5924.0
2019-10-31 10:45:00,65.83,65.93,65.83,65.89,8028.0,65.83,65.93,65.83,65.89,8028.0
2019-10-31 10:50:00,65.85,65.87,65.77,65.82,6051.0,65.85,65.87,65.77,65.82,6051.0
2019-10-31 10:55:00,65.83,65.86,65.76,65.86,6150.0,65.83,65.86,65.76,65.86,6150.0
2019-10-31 11:00:00,65.88,65.92,65.85,65.86,6000.0,65.88,65.92,65.85,65.86,6000.0
2019-10-31 11:05:00,65.87,65.96,65.87,65.93,8689.0,65.87,65.96,65.87,65.93,8689.0
2019-10-31 11:10:00,65.94,65.94,65.83,65.87,10394.0,65.94,65.94,65.83,65.87,10394.0
2019-10-31 11:15:00,65.89,65.91,65.69,65.69,4152.0,65.89,65.91,65.69,65.69,4152.0
2019-10-31 11:20:00,65.68,65.68,65.61,65.63,14158.0,65.68,65.68,65.61,65.63,14158.0
2019-10-31 11:25:00,65.66,65.66,65.46,65.49,5936.0,65.66,65.66,65.46,65.49,5936.0
2019-10-31 11:30:00,65.48,65.54,65.45,65.48,5980.0,65.48,65.54,65.45,65.48,5980.0
2019-10-31 11:35:00,65.45,65.57,65.4,65.57,7544.0,65.45,65.57,65.4,65.57,7544.0
2019-10-31 11:40:00,65.59,65.66,65.53,65.6,10988.0,65.59,65.66,65.53,65.6,10988.0
2019-10-31 11:45:00,65.6,65.6,65.44,65.48,5057.0,65.6,65.6,65.44,65.48,5057.0
2019-10-31 11:50:00,65.49,65.54,65.41,65.54,7902.0,65.49,65.54,65.41,65.54,7902.0
2019-10-31 11:55:00,65.52,65.54,65.48,65.49,4225.0,65.52,65.54,65.48,65.49,4225.0
2019-10-31 12:00:00,65.48,65.49,65.32,65.32,5837.0,65.48,65.49,65.32,65.32,5837.0
2019-10-31 12:05:00,65.31,65.37,65.29,65.36,6480.0,65.31,65.37,65.29,65.36,6480.0
2019-10-31 12:10:00,65.37,65.45,65.32,65.45,9335.0,65.37,65.45,65.32,65.45,9335.0
2019-10-31 12:15:00,65.44,65.44,65.35,65.36,3476.0,65.44,65.44,65.35,65.36,3476.0
2019-10-31 12:20:00,65.36,65.37,65.29,65.32,6489.0,65.36,65.37,65.29,65.32,6489.0
2019-10-31 12:25:00,65.32,65.34,65.3,65.34,4392.0,65.32,65.34,65.3,65.34,4392.0
2019-10-31 12:30:00,65.34,65.37,65.25,65.27,6132.0,65.34,65.37,65.25,65.27,6132.0
2019-10-31 12:35:00,65.26,65.31,65.26,65.31,4800.0,65.26,65.31,65.26,65.31,4800.0
2019-10-31 12:40:00,65.28,65.29,65.22,65.25,5318.0,65.28,65.29,65.22,65.25,5318.0
2019-10-31 12:45:00,65.24,65.26,65.21,65.25,8646.0,65.24,65.26,65.21,65.25,8646.0
2019-10-31 12:50:00,65.25,65.31,65.22,65.31,7717.0,65.25,65.31,65.22,65.31,7717.0
2019-10-31 12:55:00,65.31,65.4,65.28,65.38,6413.0,65.31,65.4,65.28,65.38,6413.0
2019-10-31 13:00:00,65.36,65.44,65.35,65.36,4153.0,65.36,65.44,65.35,65.36,4153.0
2019-10-31 13:05:00,65.37,65.48,65.35,65.46,4801.0,65.37,65.48,65.35,65.46,4801.0
2019-10-31 13:10:00,65.47,65.47,65.32,65.39,4842.0,65.47,65.47,65.32,65.39,4842.0
2019-10-31 13:15:00,65.36,65.37,65.32,65.34,4400.0,65.36,65.37,65.32,65.34,4400.0
2019-10-31 13:20:00,65.36,65.43,65.36,65.37,2000.0,65.36,65.43,65.36,65.37,2000.0
2019-10-31 13:25:00,65.35,65.42,65.35,65.42,4750.0,65.35,65.42,65.35,65.42,4750.0
2019-10-31 13:30:00,65.43,65.46,65.4,65.44,4182.0,65.43,65.46,65.4,65.44,4182.0
2019-10-31 13:35:00,65.46,65.57,65.46,65.52,5003.0,65.46,65.57,65.46,65.52,5003.0
2019-10-31 13:40:00,65.52,65.55,65.51,65.52,2500.0,65.52,65.55,65.51,65.52,2500.0
2019-10-31 13:45:00,65.52,65.55,65.51,65.54,4088.0,65.52,65.55,65.51,65.54,4088.0
2019-10-31 13:50:00,65.54,65.54,65.5,65.52,5087.0,65.54,65.54,65.5,65.52,5087.0
2019-10-31 13:55:00,65.51,65.51,65.43,65.44,61524.0,65.51,65.51,65.43,65.44,61524.0
2019-10-31 14:00:00,65.43,65.43,65.32,65.34,163548.0,65.43,65.43,65.32,65.34,163548.0
2019-10-31 14:05:00,65.34,65.36,65.31,65.35,6546.0,65.34,65.36,65.31,65.35,6546.0
2019-10-31 14:10:00,65.34,65.34,65.26,65.3,5582.0,65.34,65.34,65.26,65.3,5582.0
2019-10-31 14:15:00,65.31,65.32,65.24,65.25,6118.0,65.31,65.32,65.24,65.25,6118.0
2019-10-31 14:20:00,65.22,65.3,65.18,65.3,7140.0,65.22,65.3,65.18,65.3,7140.0
2019-10-31 14:25:00,65.28,65.29,65.23,65.23,7419.0,65.28,65.29,65.23,65.23,7419.0
2019-10-31 14:30:00,65.24,65.27,65.14,65.14,8708.0,65.24,65.27,65.14,65.14,8708.0
2019-10-31 14:35:00,65.14,65.17,65.06,65.06,6026.0,65.14,65.17,65.06,65.06,6026.0
2019-10-31 14:40:00,65.04,65.06,65.0,65.0,5050.0,65.04,65.06,65.0,65.0,5050.0
2019-10-31 14:45:00,64.96,65.03,64.91,65.02,8303.0,64.96,65.03,64.91,65.02,8303.0
2019-10-31 14:50:00,65.02,65.09,65.0,65.09,4870.0,65.02,65.09,65.0,65.09,4870.0
2019-10-31 14:55:00,65.12,65.12,65.06,65.09,7010.0,65.12,65.12,65.06,65.09,7010.0
2019-10-31 15:00:00,65.07,65.16,65.05,65.16,7235.0,65.07,65.16,65.05,65.16,7235.0
2019-10-31 15:05:00,65.16,65.17,65.11,65.15,4898.0,65.16,65.17,65.11,65.15,4898.0
2019-10-31 15:10:00,65.15,65.19,65.13,65.14,5520.0,65.15,65.19,65.13,65.14,5520.0
2019-10-31 15:15:00,65.15,65.18,65.11,65.14,6735.0,65.15,65.18,65.11,65.14,6735.0
2019-10-31 15:20:00,65.15,65.23,65.14,65.23,8634.0,65.15,65.23,65.14,65.23,8634.0
2019-10-31 15:25:00,65.22,65.28,65.22,65.23,7417.0,65.22,65.28,65.22,65.23,7417.0
2019-10-31 15:30:00,65.22,65.38,65.22,65.36,8584.0,65.22,65.38,65.22,65.36,8584.0
2019-10-31 15:35:00,65.36,65.36,65.3,65.31,6254.0,65.36,65.36,65.3,65.31,6254.0
2019-10-31 15:40:00,65.32,65.34,65.23,65.27,10549.0,65.32,65.34,65.23,65.27,10549.0
2019-10-31 15:45:00,65.28,65.29,65.21,65.22,11870.0,65.28,65.29,65.21,65.22,11870.0
2019-10-31 15:50:00,65.22,65.26,65.15,65.24,20247.0,65.22,65.26,65.15,65.24,20247.0
2019-10-31 15:55:00,65.23,65.37,65.21,65.34,76870.0,65.23,65.37,65.21,65.34,76870.0
2019-11-01 09:30:00,65.69,66.24,65.49,65.8,30044.0,65.69,66.24,65.49,65.8,30044.0
2019-11-01 09:35:00,65.74,65.85,65.71,65.77,31370.0,65.74,65.85,65.71,65.77,31370.0
2019-11-01 09:40:00,65.76,65.98,65.73,65.93,43311.0,65.76,65.98,65.73,65.93,43311.0
2019-11-01 09:45:00,66.0,66.06,65.87,66.05,18852.0,66.0,66.06,65.87,66.05,18852.0
2019-11-01 09:50:00,66.06,66.3,66.05,66.3,16473.0,66.06,66.3,66.05,66.3,16473.0
2019-11-01 09:55:00,66.31,66.32,66.08,66.12,18514.0,66.31,66.32,66.08,66.12,18514.0
2019-11-01 10:00:00,66.06,66.25,65.96,66.22,21431.0,66.06,66.25,65.96,66.22,21431.0
2019-11-01 10:05:00,66.23,66.42,66.23,66.42,47209.0,66.23,66.42,66.23,66.42,47209.0
2019-11-01 10:10:00,66.37,66.42,66.26,66.29,4568.0,66.37,66.42,66.26,66.29,4568.0
2019-11-01 10:15:00,66.25,66.27,66.18,66.18,10847.0,66.25,66.27,66.18,66.18,10847.0
2019-11-01 10:20:00,66.11,66.12,66.02,66.07,4189.0,66.11,66.12,66.02,66.07,4189.0
2019-11-01 10:25:00,66.06,66.06,65.94,65.94,16309.0,66.06,66.06,65.94,65.94,16309.0
2019-11-01 10:30:00,65.91,65.94,65.78,65.8,6605.0,65.91,65.94,65.78,65.8,6605.0
2019-11-01 10:35:00,65.74,65.84,65.7,65.82,3542.0,65.74,65.84,65.7,65.82,3542.0
2019-11-01 10:40:00,65.8,65.83,65.69,65.69,4050.0,65.8,65.83,65.69,65.69,4050.0
2019-11-01 10:45:00,65.72,65.72,65.57,65.59,6559.0,65.72,65.72,65.57,65.59,6559.0
2019-11-01 10:50:00,65.6,65.81,65.6,65.78,5550.0,65.6,65.81,65.6,65.78,5550.0
2019-11-01 10:55:00,65.83,65.87,65.77,65.81,16297.0,65.83,65.87,65.77,65.81,16297.0
2019-11-01 11:00:00,65.81,65.93,65.78,65.93,9240.0,65.81,65.93,65.78,65.93,9240.0
2019-11-01 11:05:00,65.91,66.0,65.9,66.0,6496.0,65.91,66.0,65.9,66.0,6496.0
2019-11-01 11:10:00,66.01,66.06,66.0,66.03,58108.0,66.01,66.06,66.0,66.03,58108.0
2019-11-01 11:15:00,66.02,66.02,65.92,65.95,13861.0,66.02,66.02,65.92,65.95,13861.0
2019-11-01 11:20:00,65.97,66.01,65.95,65.96,5685.0,65.97,66.01,65.95,65.96,5685.0
2019-11-01 11:25:00,65.95,65.98,65.92,65.97,5712.0,65.95,65.98,65.92,65.97,5712.0
2019-11-01 11:30:00,66.02,66.06,65.96,65.96,10871.0,66.02,66.06,65.96,65.96,10871.0
2019-11-01 11:35:00,65.96,65.99,65.93,65.95,8716.0,65.96,65.99,65.93,65.95,8716.0
2019-11-01 11:40:00,65.94,65.99,65.93,65.99,8532.0,65.94,65.99,65.93,65.99,8532.0
2019-11-01 11:45:00,66.0,66.01,65.99,65.99,1814.0,66.0,66.01,65.99,65.99,1814.0
2019-11-01 11:50:00,65.99,65.99,65.93,65.94,4630.0,65.99,65.99,65.93,65.94,4630.0
2019-11-01 11:55:00,65.93,65.99,65.91,65.95,17611.0,65.93,65.99,65.91,65.95,17611.0
2019-11-01 12:00:00,65.95,65.95,65.84,65.86,10289.0,65.95,65.95,65.84,65.86,10289.0
2019-11-01 12:05:00,65.88,65.9,65.84,65.88,11204.0,65.88,65.9,65.84,65.88,11204.0
2019-11-01 12:10:00,65.88,65.94,65.85,65.9,12135.0,65.88,65.94,65.85,65.9,12135.0
2019-11-01 12:15:00,65.89,65.92,65.85,65.92,8689.0,65.89,65.92,65.85,65.92,8689.0
2019-11-01 12:20:00,65.92,65.98,65.9,65.98,5347.0,65.92,65.98,65.9,65.98,5347.0
2019-11-01 12:25:00,66.0,66.03,66.0,66.0,154828.0,66.0,66.03,66.0,66.0,154828.0
2019-11-01 12:30:00,66.0,66.01,65.89,65.89,7447.0,66.0,66.01,65.89,65.89,7447.0
2019-11-01 12:35:00,65.89,65.94,65.89,65.9,6628.0,65.89,65.94,65.89,65.9,6628.0
2019-11-01 12:40:00,65.9,66.02,65.9,66.02,12688.0,65.9,66.02,65.9,66.02,12688.0
2019-11-01 12:45:00,66.02,66.04,65.97,65.99,5609.0,66.02,66.04,65.97,65.99,5609.0
2019-11-01 12:50:00,65.99,65.99,65.87,65.9,9335.0,65.99,65.99,65.87,65.9,9335.0
2019-11-01 12:55:00,65.9,65.96,65.89,65.94,11982.0,65.9,65.96,65.89,65.94,11982.0
2019-11-01 13:00:00,65.95,65.98,65.93,65.97,4198.0,65.95,65.98,65.93,65.97,4198.0
2019-11-01 13:05:00,65.97,66.0,65.93,65.99,15650.0,65.97,66.0,65.93,65.99,15650.0
2019-11-01 13:10:00,65.95,66.01,65.92,65.94,20806.0,65.95,66.01,65.92,65.94,20806.0
2019-11-01 13:15:00,65.95,65.97,65.91,65.96,14767.0,65.95,65.97,65.91,65.96,14767.0
2019-11-01 13:20:00,65.96,65.97,65.75,65.81,21922.0,65.96,65.97,65.75,65.81,21922.0
2019-11-01 13:25:00,65.8,65.95,65.78,65.92,311454.0,65.8,65.95,65.78,65.92,311454.0
2019-11-01 13:30:00,65.93,66.15,65.93,66.08,441638.0,65.93,66.15,65.93,66.08,441638.0
2019-11-01 13:35:00,66.08,66.14,65.84,65.88,29424.0,66.08,66.14,65.84,65.88,29424.0
2019-11-01 13:40:00,65.88,65.89,65.71,65.77,6461.0,65.88,65.89,65.71,65.77,6461.0
2019-11-01 13:45:00,65.78,65.81,65.75,65.75,5058.0,65.78,65.81,65.75,65.75,5058.0
2019-11-01 13:50:00,65.73,65.75,65.7,65.74,7465.0,65.73,65.75,65.7,65.74,7465.0
2019-11-01 13:55:00,65.73,65.78,65.67,65.77,12305.0,65.73,65.78,65.67,65.77,12305.0
2019-11-01 14:00:00,65.77,65.78,65.7,65.74,4944.0,65.77,65.78,65.7,65.74,4944.0
2019-11-01 14:05:00,65.75,65.75,65.68,65.69,3052.0,65.75,65.75,65.68,65.69,3052.0
2019-11-01 14:10:00,65.69,65.71,65.63,65.63,6000.0,65.69,65.71,65.63,65.63,6000.0
2019-11-01 14:15:00,65.64,65.64,65.48,65.5,5055.0,65.64,65.64,65.48,65.5,5055.0
2019-11-01 14:20:00,65.48,65.52,65.47,65.49,6894.0,65.48,65.52,65.47,65.49,6894.0
2019-11-01 14:25:00,65.48,65.54,65.48,65.52,9400.0,65.48,65.54,65.48,65.52,9400.0
2019-11-01 14:30:00,65.51,65.51,65.39,65.4,6214.0,65.51,65.51,65.39,65.4,6214.0
2019-11-01 14:35:00,65.39,65.39,65.32,65.33,4200.0,65.39,65.39,65.32,65.33,4200.0
2019-11-01 14:40:00,65.33,65.46,65.32,65.42,7977.0,65.33,65.46,65.32,65.42,7977.0
2019-11-01 14:45:00,65.42,65.45,65.39,65.43,5239.0,65.42,65.45,65.39,65.43,5239.0
2019-11-01 14:50:00,65.42,65.46,65.41,65.43,4575.0,65.42,65.46,65.41,65.43,4575.0
2019-11-01 14:55:00,65.45,65.47,65.42,65.44,6978.0,65.45,65.47,65.42,65.44,6978.0
2019-11-01 15:00:00,65.42,65.43,65.34,65.36,5961.0,65.42,65.43,65.34,65.36,5961.0
2019-11-01 15:05:00,65.34,65.37,65.34,65.36,5886.0,65.34,65.37,65.34,65.36,5886.0
2019-11-01 15:10:00,65.35,65.39,65.35,65.38,6355.0,65.35,65.39,65.35,65.38,6355.0
2019-11-01 15:15:00,65.37,65.38,65.26,65.27,14775.0,65.37,65.38,65.26,65.27,14775.0
2019-11-01 15:20:00,65.26,65.3,65.25,65.26,7112.0,65.26,65.3,65.25,65.26,7112.0
2019-11-01 15:25:00,65.26,65.32,65.25,65.32,8510.0,65.26,65.32,65.25,65.32,8510.0
2019-11-01 15:30:00,65.3,65.34,65.29,65.31,12466.0,65.3,65.34,65.29,65.31,12466.0
2019-11-01 15:35:00,65.33,65.39,65.29,65.35,15398.0,65.33,65.39,65.29,65.35,15398.0
2019-11-01 15:40:00,65.35,65.35,65.29,65.3,12169.0,65.35,65.35,65.29,65.3,12169.0
2019-11-01 15:45:00,65.3,65.3,65.22,65.27,12925.0,65.3,65.3,65.22,65.27,12925.0
2019-11-01 15:50:00,65.27,65.41,65.27,65.4,25253.0,65.27,65.41,65.27,65.4,25253.0
2019-11-01 15:55:00,65.41,65.57,65.41,65.47,123434.0,65.41,65.57,65.41,65.47,123434.0
2019-11-04 09:30:00,66.08,66.58,66.08,66.45,33866.0,66.08,66.58,66.08,66.45,33866.0
2019-11-04 09:35:00,66.44,66.62,66.3,66.58,19616.0,66.44,66.62,66.3,66.58,19616.0
2019-11-04 09:40:00,66.63,66.86,66.6,66.71,30893.0,66.63,66.86,66.6,66.71,30893.0
2019-11-04 09:45:00,66.66,66.68,66.49,66.5,12698.0,66.66,66.68,66.49,66.5,12698.0
2019-11-04 09:50:00,66.49,66.72,66.48,66.48,17012.0,66.49,66.72,66.48,66.48,17012.0
2019-11-04 09:55:00,66.43,66.45,66.32,66.34,14474.0,66.43,66.45,66.32,66.34,14474.0
2019-11-04 10:00:00,66.34,66.35,66.12,66.17,15778.0,66.34,66.35,66.12,66.17,15778.0
2019-11-04 10:05:00,66.21,66.28,66.13,66.14,11447.0,66.21,66.28,66.13,66.14,11447.0
2019-11-04 10:10:00,66.15,66.28,66.13,66.14,12564.0,66.15,66.28,66.13,66.14,12564.0
2019-11-04 10:15:00,66.13,66.21,66.08,66.17,12587.0,66.13,66.21,66.08,66.17,12587.0
2019-11-04 10:20:00,66.17,66.19,66.04,66.08,13372.0,66.17,66.19,66.04,66.08,13372.0
2019-11-04 10:25:00,66.07,66.21,66.05,66.19,12530.0,66.07,66.21,66.05,66.19,12530.0
2019-11-04 10:30:00,66.2,66.21,66.02,66.02,19145.0,66.2,66.21,66.02,66.02,19145.0
2019-11-04 10:35:00,66.01,66.01,65.92,65.99,9627.0,66.01,66.01,65.92,65.99,9627.0
2019-11-04 10:40:00,66.0,66.07,65.98,66.02,15291.0,66.0,66.07,65.98,66.02,15291.0
2019-11-04 10:45:00,66.03,66.03,65.78,65.84,18923.0,66.03,66.03,65.78,65.84,18923.0
2019-11-04 10:50:00,65.84,65.85,65.61,65.63,17831.0,65.84,65.85,65.61,65.63,17831.0
2019-11-04 10:55:00,65.65,65.76,65.63,65.76,15874.0,65.65,65.76,65.63,65.76,15874.0
2019-11-04 11:00:00,65.76,65.9,65.64,65.9,28796.0,65.76,65.9,65.64,65.9,28796.0
2019-11-04 11:05:00,65.9,66.14,65.9,65.98,16846.0,65.9,66.14,65.9,65.98,16846.0
2019-11-04 11:10:00,65.98,66.02,65.9,65.94,28152.0,65.98,66.02,65.9,65.94,28152.0
2019-11-04 11:15:00,65.96,66.01,65.94,65.97,10367.0,65.96,66.01,65.94,65.97,10367.0
2019-11-04 11:20:00,65.99,66.03,65.96,66.0,7993.0,65.99,66.03,65.96,66.0,7993.0
2019-11-04 11:25:00,66.0,66.05,65.95,65.95,15564.0,66.0,66.05,65.95,65.95,15564.0
2019-11-04 11:30:00,65.98,66.04,65.95,65.96,8232.0,65.98,66.04,65.95,65.96,8232.0
2019-11-04 11:35:00,65.97,66.05,65.94,65.95,8694.0,65.97,66.05,65.94,65.95,8694.0
2019-11-04 11:40:00,65.96,66.0,65.92,66.0,6723.0,65.96,66.0,65.92,66.0,6723.0
2019-11-04 11:45:00,65.99,66.03,65.98,66.02,9376.0,65.99,66.03,65.98,66.02,9376.0
2019-11-04 11:50:00,66.02,66.02,65.97,66.0,6222.0,66.02,66.02,65.97,66.0,6222.0
2019-11-04 11:55:00,65.98,66.08,65.92,66.0,29128.0,65.98,66.08,65.92,66.0,29128.0
2019-11-04 12:00:00,66.02,66.03,65.95,66.0,13055.0,66.02,66.03,65.95,66.0,13055.0
2019-11-04 12:05:00,66.01,66.03,65.94,65.95,8791.0,66.01,66.03,65.94,65.95,8791.0
2019-11-04 12:10:00,65.91,66.02,65.91,65.98,6041.0,65.91,66.02,65.91,65.98,6041.0
2019-11-04 12:15:00,66.0,66.02,65.95,65.98,9647.0,66.0,66.02,65.95,65.98,9647.0
2019-11-04 12:20:00,66.0,66.03,65.97,65.98,13837.0,66.0,66.03,65.97,65.98,13837.0
2019-11-04 12:25:00,65.98,66.01,65.98,66.0,14946.0,65.98,66.01,65.98,66.0,14946.0
2019-11-04 12:30:00,66.0,66.02,65.99,66.01,29544.0,66.0,66.02,65.99,66.01,29544.0
2019-11-04 12:35:00,66.01,66.01,65.98,65.99,29147.0,66.01,66.01,65.98,65.99,29147.0
2019-11-04 12:40:00,66.0,66.01,65.96,65.99,15163.0,66.0,66.01,65.96,65.99,15163.0
2019-11-04 12:45:00,66.0,66.01,65.99,65.99,8280.0,66.0,66.01,65.99,65.99,8280.0
2019-11-04 12:50:00,66.0,66.0,65.95,65.99,8439.0,66.0,66.0,65.95,65.99,8439.0
2019-11-04 12:55:00,66.0,66.0,65.95,65.99,10937.0,66.0,66.0,65.95,65.99,10937.0
2019-11-04 13:00:00,66.0,66.01,65.95,66.0,9537.0,66.0,66.01,65.95,66.0,9537.0
2019-11-04 13:05:00,66.0,66.01,65.97,66.0,12702.0,66.0,66.01,65.97,66.0,12702.0
2019-11-04 13:10:00,66.01,66.01,65.99,65.99,13884.0,66.01,66.01,65.99,65.99,13884.0
2019-11-04 13:15:00,66.0,66.02,65.98,65.99,35660.0,66.0,66.02,65.98,65.99,35660.0
2019-11-04 13:20:00,66.0,66.01,65.98,65.98,15192.0,66.0,66.01,65.98,65.98,15192.0
2019-11-04 13:25:00,65.99,66.01,65.98,66.0,20002.0,65.99,66.01,65.98,66.0,20002.0
2019-11-04 13:30:00,66.0,66.0,65.94,65.95,8554.0,66.0,66.0,65.94,65.95,8554.0
2019-11-04 13:35:00,65.95,65.98,65.88,65.96,6089.0,65.95,65.98,65.88,65.96,6089.0
2019-11-04 13:40:00,65.96,66.0,65.95,65.98,9324.0,65.96,66.0,65.95,65.98,9324.0
2019-11-04 13:45:00,65.98,66.25,65.97,66.25,26540.0,65.98,66.25,65.97,66.25,26540.0
2019-11-04 13:50:00,66.28,66.4,66.25,66.38,11638.0,66.28,66.4,66.25,66.38,11638.0
2019-11-04 13:55:00,66.39,66.44,66.16,66.25,67168.0,66.39,66.44,66.16,66.25,67168.0
2019-11-04 14:00:00,66.22,66.26,66.2,66.22,14583.0,66.22,66.26,66.2,66.22,14583.0
2019-11-04 14:05:00,66.24,66.26,66.21,66.22,12806.0,66.24,66.26,66.21,66.22,12806.0
2019-11-04 14:10:00,66.24,66.26,66.18,66.22,30718.0,66.24,66.26,66.18,66.22,30718.0
2019-11-04 14:15:00,66.23,66.26,66.23,66.24,21403.0,66.23,66.26,66.23,66.24,21403.0
2019-11-04 14:20:00,66.25,66.25,66.14,66.16,10574.0,66.25,66.25,66.14,66.16,10574.0
2019-11-04 14:25:00,66.16,66.22,66.1,66.19,8172.0,66.16,66.22,66.1,66.19,8172.0
2019-11-04 14:30:00,66.24,66.26,66.2,66.23,13546.0,66.24,66.26,66.2,66.23,13546.0
2019-11-04 14:35:00,66.21,66.36,66.18,66.23,29903.0,66.21,66.36,66.18,66.23,29903.0
2019-11-04 14:40:00,66.24,66.4,66.1,66.37,283759.0,66.24,66.4,66.1,66.37,283759.0
2019-11-04 14:45:00,66.38,66.47,66.38,66.43,9168.0,66.38,66.47,66.38,66.43,9168.0
2019-11-04 14:50:00,66.41,66.48,66.39,66.47,13411.0,66.41,66.48,66.39,66.47,13411.0
2019-11-04 14:55:00,66.47,66.62,66.46,66.62,11583.0,66.47,66.62,66.46,66.62,11583.0
2019-11-04 15:00:00,66.63,66.73,66.62,66.7,18286.0,66.63,66.73,66.62,66.7,18286.0
2019-11-04 15:05:00,66.68,66.68,66.58,66.66,9770.0,66.68,66.68,66.58,66.66,9770.0
2019-11-04 15:10:00,66.67,66.69,66.62,66.62,11184.0,66.67,66.69,66.62,66.62,11184.0
2019-11-04 15:15:00,66.62,66.65,66.56,66.65,15221.0,66.62,66.65,66.56,66.65,15221.0
2019-11-04 15:20:00,66.66,66.79,66.66,66.75,14396.0,66.66,66.79,66.66,66.75,14396.0
2019-11-04 15:25:00,66.74,66.79,66.69,66.72,22812.0,66.74,66.79,66.69,66.72,22812.0
2019-11-04 15:30:00,66.73,66.78,66.72,66.74,19454.0,66.73,66.78,66.72,66.74,19454.0
2019-11-04 15:35:00,66.73,66.75,66.7,66.73,17362.0,66.73,66.75,66.7,66.73,17362.0
2019-11-04 15:40:00,66.73,66.8,66.72,66.8,19126.0,66.73,66.8,66.72,66.8,19126.0
2019-11-04 15:45:00,66.8,66.84,66.77,66.84,25704.0,66.8,66.84,66.77,66.84,25704.0
2019-11-04 15:50:00,66.84,66.92,66.8,66.82,38828.0,66.84,66.92,66.8,66.82,38828.0
2019-11-04 15:55:00,66.83,66.91,66.83,66.87,96514.0,66.83,66.91,66.83,66.87,96514.0
2019-11-05 09:30:00,67.14,67.47,67.0,67.33,41171.0,67.14,67.47,67.0,67.33,41171.0
2019-11-05 09:35:00,67.38,67.61,67.38,67.52,21876.0,67.38,67.61,67.38,67.52,21876.0
2019-11-05 09:40:00,67.52,67.63,67.13,67.31,26591.0,67.52,67.63,67.13,67.31,26591.0
2019-11-05 09:45:00,67.33,67.4,67.08,67.12,16708.0,67.33,67.4,67.08,67.12,16708.0
2019-11-05 09:50:00,67.12,67.35,67.11,67.33,15771.0,67.12,67.35,67.11,67.33,15771.0
2019-11-05 09:55:00,67.34,67.38,67.18,67.24,13785.0,67.34,67.38,67.18,67.24,13785.0
2019-11-05 10:00:00,67.24,67.54,67.24,67.44,19143.0,67.24,67.54,67.24,67.44,19143.0
2019-11-05 10:05:00,67.42,67.46,67.13,67.14,83325.0,67.42,67.46,67.13,67.14,83325.0
2019-11-05 10:10:00,67.18,67.18,66.94,67.0,67703.0,67.18,67.18,66.94,67.0,67703.0
2019-11-05 10:15:00,66.99,67.02,66.55,66.58,17413.0,66.99,67.02,66.55,66.58,17413.0
2019-11-05 10:20:00,66.57,66.74,66.55,66.71,15797.0,66.57,66.74,66.55,66.71,15797.0
2019-11-05 10:25:00,66.72,66.85,66.7,66.77,28061.0,66.72,66.85,66.7,66.77,28061.0
2019-11-05 10:30:00,66.77,66.87,66.76,66.87,22858.0,66.77,66.87,66.76,66.87,22858.0
2019-11-05 10:35:00,66.88,67.06,66.88,67.04,14152.0,66.88,67.06,66.88,67.04,14152.0
2019-11-05 10:40:00,67.06,67.09,66.96,66.97,18536.0,67.06,67.09,66.96,66.97,18536.0
2019-11-05 10:45:00,66.96,66.96,66.84,66.86,26858.0,66.96,66.96,66.84,66.86,26858.0
2019-11-05 10:50:00,66.86,66.91,66.69,66.72,35004.0,66.86,66.91,66.69,66.72,35004.0
2019-11-05 10:55:00,66.72,67.02,66.72,67.01,31652.0,66.72,67.02,66.72,67.01,31652.0
2019-11-05 11:00:00,67.02,67.19,67.01,67.19,21171.0,67.02,67.19,67.01,67.19,21171.0
2019-11-05 11:05:00,67.18,67.31,67.14,67.26,26263.0,67.18,67.31,67.14,67.26,26263.0
2019-11-05 11:10:00,67.26,67.26,67.09,67.13,20628.0,67.26,67.26,67.09,67.13,20628.0
2019-11-05 11:15:00,67.13,67.26,67.12,67.25,16540.0,67.13,67.26,67.12,67.25,16540.0
2019-11-05 11:20:00,67.24,67.24,67.07,67.1,16116.0,67.24,67.24,67.07,67.1,16116.0
2019-11-05 11:25:00,67.11,67.28,67.11,67.24,13321.0,67.11,67.28,67.11,67.24,13321.0
2019-11-05 11:30:00,67.25,67.29,67.2,67.23,8601.0,67.25,67.29,67.2,67.23,8601.0
2019-11-05 11:35:00,67.22,67.3,67.2,67.2,10277.0,67.22,67.3,67.2,67.2,10277.0
2019-11-05 11:40:00,67.2,67.32,67.2,67.25,7619.0,67.2,67.32,67.2,67.25,7619.0
2019-11-05 11:45:00,67.28,67.29,67.15,67.21,9534.0,67.28,67.29,67.15,67.21,9534.0
2019-11-05 11:50:00,67.21,67.4,67.21,67.4,11909.0,67.21,67.4,67.21,67.4,11909.0
2019-11-05 11:55:00,67.39,67.42,67.35,67.38,9304.0,67.39,67.42,67.35,67.38,9304.0
2019-11-05 12:00:00,67.37,67.46,67.37,67.41,25488.0,67.37,67.46,67.37,67.41,25488.0
2019-11-05 12:05:00,67.42,67.49,67.39,67.41,25723.0,67.42,67.49,67.39,67.41,25723.0
2019-11-05 12:10:00,67.41,67.43,67.37,67.43,15192.0,67.41,67.43,67.37,67.43,15192.0
2019-11-05 12:15:00,67.43,67.47,67.33,67.34,49012.0,67.43,67.47,67.33,67.34,49012.0
2019-11-05 12:20:00,67.34,67.46,67.28,67.28,9754.0,67.34,67.46,67.28,67.28,9754.0
2019-11-05 12:25:00,67.28,67.33,67.22,67.33,6489.0,67.28,67.33,67.22,67.33,6489.0
2019-11-05 12:30:00,67.33,67.35,67.23,67.26,7541.0,67.33,67.35,67.23,67.26,7541.0
2019-11-05 12:35:00,67.26,67.3,67.26,67.3,3435.0,67.26,67.3,67.26,67.3,3435.0
2019-11-05 12:40:00,67.3,67.37,67.27,67.33,5100.0,67.3,67.37,67.27,67.33,5100.0
2019-11-05 12:45:00,67.34,67.36,67.29,67.29,11047.0,67.34,67.36,67.29,67.29,11047.0
2019-11-05 12:50:00,67.28,67.29,67.22,67.23,5201.0,67.28,67.29,67.22,67.23,5201.0
2019-11-05 12:55:00,67.24,67.33,67.23,67.33,6720.0,67.24,67.33,67.23,67.33,6720.0
2019-11-05 13:00:00,67.32,67.35,67.26,67.26,5574.0,67.32,67.35,67.26,67.26,5574.0
2019-11-05 13:05:00,67.27,67.3,67.24,67.25,5403.0,67.27,67.3,67.24,67.25,5403.0
2019-11-05 13:10:00,67.25,67.43,67.24,67.4,17578.0,67.25,67.43,67.24,67.4,17578.0
2019-11-05 13:15:00,67.4,67.41,67.37,67.37,4100.0,67.4,67.41,67.37,67.37,4100.0
2019-11-05 13:20:00,67.35,67.36,67.3,67.34,7142.0,67.35,67.36,67.3,67.34,7142.0
2019-11-05 13:25:00,67.35,67.36,67.32,67.35,3943.0,67.35,67.36,67.32,67.35,3943.0
2019-11-05 13:30:00,67.35,67.35,67.27,67.29,9434.0,67.35,67.35,67.27,67.29,9434.0
2019-11-05 13:35:00,67.28,67.32,67.21,67.28,40273.0,67.28,67.32,67.21,67.28,40273.0
2019-11-05 13:40:00,67.3,67.33,67.28,67.28,6012.0,67.3,67.33,67.28,67.28,6012.0
2019-11-05 13:45:00,67.28,67.36,67.27,67.36,22958.0,67.28,67.36,67.27,67.36,22958.0
2019-11-05 13:50:00,67.36,67.42,67.34,67.38,17131.0,67.36,67.42,67.34,67.38,17131.0
2019-11-05 13:55:00,67.38,67.48,67.38,67.42,36900.0,67.38,67.48,67.38,67.42,36900.0
2019-11-05 14:00:00,67.42,67.45,67.36,67.4,37288.0,67.42,67.45,67.36,67.4,37288.0
2019-11-05 14:05:00,67.4,67.41,67.32,67.39,11073.0,67.4,67.41,67.32,67.39,11073.0
2019-11-05 14:10:00,67.38,67.41,67.34,67.35,6995.0,67.38,67.41,67.34,67.35,6995.0
2019-11-05 14:15:00,67.36,67.39,67.34,67.35,4838.0,67.36,67.39,67.34,67.35,4838.0
2019-11-05 14:20:00,67.35,67.35,67.29,67.3,7281.0,67.35,67.35,67.29,67.3,7281.0
2019-11-05 14:25:00,67.31,67.32,67.3,67.31,4847.0,67.31,67.32,67.3,67.31,4847.0
2019-11-05 14:30:00,67.31,67.32,67.29,67.3,6743.0,67.31,67.32,67.29,67.3,6743.0
2019-11-05 14:35:00,67.31,67.33,67.3,67.31,7092.0,67.31,67.33,67.3,67.31,7092.0
2019-11-05 14:40:00,67.29,67.31,67.23,67.28,19630.0,67.29,67.31,67.23,67.28,19630.0
2019-11-05 14:45:00,67.28,67.29,67.26,67.28,4303.0,67.28,67.29,67.26,67.28,4303.0
2019-11-05 14:50:00,67.29,67.3,67.26,67.28,5816.0,67.29,67.3,67.26,67.28,5816.0
2019-11-05 14:55:00,67.28,67.29,67.18,67.2,10382.0,67.28,67.29,67.18,67.2,10382.0
2019-11-05 15:00:00,67.21,67.22,67.19,67.2,10300.0,67.21,67.22,67.19,67.2,10300.0
2019-11-05 15:05:00,67.21,67.23,67.17,67.19,8928.0,67.21,67.23,67.17,67.19,8928.0
2019-11-05 15:10:00,67.2,67.2,67.13,67.16,9115.0,67.2,67.2,67.13,67.16,9115.0
2019-11-05 15:15:00,67.16,67.25,67.14,67.23,8061.0,67.16,67.25,67.14,67.23,8061.0
2019-11-05 15:20:00,67.22,67.23,67.2,67.23,6786.0,67.22,67.23,67.2,67.23,6786.0
2019-11-05 15:25:00,67.22,67.23,67.18,67.22,9895.0,67.22,67.23,67.18,67.22,9895.0
2019-11-05 15:30:00,67.23,67.27,67.15,67.2,23386.0,67.23,67.27,67.15,67.2,23386.0
2019-11-05 15:35:00,67.2,67.31,67.19,67.3,9426.0,67.2,67.31,67.19,67.3,9426.0
2019-11-05 15:40:00,67.3,67.31,67.27,67.3,12634.0,67.3,67.31,67.27,67.3,12634.0
2019-11-05 15:45:00,67.3,67.31,67.27,67.31,19999.0,67.3,67.31,67.27,67.31,19999.0
2019-11-05 15:50:00,67.3,67.33,67.22,67.24,27644.0,67.3,67.33,67.22,67.24,27644.0
2019-11-05 15:55:00,67.25,67.25,67.14,67.21,54412.0,67.25,67.25,67.14,67.21,54412.0
2019-11-06 09:30:00,67.17,67.2,66.77,66.82,14982.0,67.17,67.2,66.77,66.82,14982.0
2019-11-06 09:35:00,66.93,67.07,66.89,67.02,6868.0,66.93,67.07,66.89,67.02,6868.0
2019-11-06 09:40:00,66.98,66.98,66.57,66.57,14000.0,66.98,66.98,66.57,66.57,14000.0
2019-11-06 09:45:00,66.6,66.76,66.57,66.73,5532.0,66.6,66.76,66.57,66.73,5532.0
2019-11-06 09:50:00,66.74,66.74,66.61,66.72,5365.0,66.74,66.74,66.61,66.72,5365.0
2019-11-06 09:55:00,66.74,66.78,66.55,66.66,7371.0,66.74,66.78,66.55,66.66,7371.0
2019-11-06 10:00:00,66.63,66.77,66.63,66.72,12382.0,66.63,66.77,66.63,66.72,12382.0
2019-11-06 10:05:00,66.73,66.8,66.61,66.8,8918.0,66.73,66.8,66.61,66.8,8918.0
2019-11-06 10:10:00,66.87,66.87,66.78,66.8,5564.0,66.87,66.87,66.78,66.8,5564.0
2019-11-06 10:15:00,66.83,66.94,66.77,66.92,5250.0,66.83,66.94,66.77,66.92,5250.0
2019-11-06 10:20:00,66.92,66.94,66.87,66.92,6968.0,66.92,66.94,66.87,66.92,6968.0
2019-11-06 10:25:00,66.92,66.97,66.83,66.83,7305.0,66.92,66.97,66.83,66.83,7305.0
2019-11-06 10:30:00,66.83,66.88,66.78,66.78,4985.0,66.83,66.88,66.78,66.78,4985.0
2019-11-06 10:35:00,66.77,66.77,66.67,66.7,3464.0,66.77,66.77,66.67,66.7,3464.0
2019-11-06 10:40:00,66.71,66.76,66.68,66.71,9511.0,66.71,66.76,66.68,66.71,9511.0
2019-11-06 10:45:00,66.7,66.75,66.63,66.74,8806.0,66.7,66.75,66.63,66.74,8806.0
2019-11-06 10:50:00,66.72,66.78,66.7,66.7,22987.0,66.72,66.78,66.7,66.7,22987.0
2019-11-06 10:55:00,66.69,66.69,66.59,66.59,7653.0,66.69,66.69,66.59,66.59,7653.0
2019-11-06 11:00:00,66.61,66.72,66.58,66.7,5400.0,66.61,66.72,66.58,66.7,5400.0
2019-11-06 11:05:00,66.71,66.75,66.68,66.7,2792.0,66.71,66.75,66.68,66.7,2792.0
2019-11-06 11:10:00,66.69,66.73,66.65,66.65,14579.0,66.69,66.73,66.65,66.65,14579.0
2019-11-06 11:15:00,66.65,66.76,66.65,66.75,4308.0,66.65,66.76,66.65,66.75,4308.0
2019-11-06 11:20:00,66.76,66.8,66.74,66.74,4084.0,66.76,66.8,66.74,66.74,4084.0
2019-11-06 11:25:00,66.76,66.84,66.74,66.84,5011.0,66.76,66.84,66.74,66.84,5011.0
2019-11-06 11:30:00,66.84,66.91,66.84,66.89,3866.0,66.84,66.91,66.84,66.89,3866.0
2019-11-06 11:35:00,66.89,66.9,66.86,66.9,2400.0,66.89,66.9,66.86,66.9,2400.0
2019-11-06 11:40:00,66.9,67.02,66.73,66.75,24604.0,66.9,67.02,66.73,66.75,24604.0
2019-11-06 11:45:00,66.76,66.85,66.66,66.67,4811.0,66.76,66.85,66.66,66.67,4811.0
2019-11-06 11:50:00,66.65,66.66,66.57,66.63,2200.0,66.65,66.66,66.57,66.63,2200.0
2019-11-06 11:55:00,66.65,66.68,66.64,66.66,5936.0,66.65,66.68,66.64,66.66,5936.0
2019-11-06 12:00:00,66.66,66.73,66.66,66.7,6015.0,66.66,66.73,66.66,66.7,6015.0
2019-11-06 12:05:00,66.71,66.84,66.71,66.84,3892.0,66.71,66.84,66.71,66.84,3892.0
2019-11-06 12:10:00,66.85,66.88,66.82,66.85,3526.0,66.85,66.88,66.82,66.85,3526.0
2019-11-06 12:15:00,66.84,66.9,66.82,66.9,7654.0,66.84,66.9,66.82,66.9,7654.0
2019-11-06 12:20:00,66.91,66.99,66.9,66.98,7306.0,66.91,66.99,66.9,66.98,7306.0
2019-11-06 12:25:00,66.98,67.03,66.97,67.01,2440.0,66.98,67.03,66.97,67.01,2440.0
2019-11-06 12:30:00,67.01,67.03,66.93,66.95,9306.0,67.01,67.03,66.93,66.95,9306.0
2019-11-06 12:35:00,66.95,66.98,66.92,66.96,8513.0,66.95,66.98,66.92,66.96,8513.0
2019-11-06 12:40:00,66.98,67.03,66.96,66.97,4782.0,66.98,67.03,66.96,66.97,4782.0
2019-11-06 12:45:00,67.02,67.02,66.96,66.98,2352.0,67.02,67.02,66.96,66.98,2352.0
2019-11-06 12:50:00,66.99,67.02,66.95,67.0,5635.0,66.99,67.02,66.95,67.0,5635.0
2019-11-06 12:55:00,66.99,67.02,66.99,67.01,3717.0,66.99,67.02,66.99,67.01,3717.0
2019-11-06 13:00:00,67.03,67.06,67.0,67.03,4237.0,67.03,67.06,67.0,67.03,4237.0
2019-11-06 13:05:00,67.04,67.07,66.98,67.0,5294.0,67.04,67.07,66.98,67.0,5294.0
2019-11-06 13:10:00,66.98,67.02,66.98,67.01,2732.0,66.98,67.02,66.98,67.01,2732.0
2019-11-06 13:15:00,67.02,67.06,67.02,67.06,3816.0,67.02,67.06,67.02,67.06,3816.0
2019-11-06 13:20:00,67.07,67.09,67.04,67.04,4527.0,67.07,67.09,67.04,67.04,4527.0
2019-11-06 13:25:00,67.05,67.09,67.03,67.06,3689.0,67.05,67.09,67.03,67.06,3689.0
2019-11-06 13:30:00,67.07,67.07,66.99,66.99,3038.0,67.07,67.07,66.99,66.99,3038.0
2019-11-06 13:35:00,66.97,66.98,66.93,66.94,4589.0,66.97,66.98,66.93,66.94,4589.0
2019-11-06 13:40:00,66.96,67.0,66.96,66.96,4849.0,66.96,67.0,66.96,66.96,4849.0
2019-11-06 13:45:00,67.0,67.02,66.92,66.93,5404.0,67.0,67.02,66.92,66.93,5404.0
2019-11-06 13:50:00,66.94,66.95,66.87,66.9,5914.0,66.94,66.95,66.87,66.9,5914.0
2019-11-06 13:55:00,66.92,66.99,66.9,66.99,4979.0,66.92,66.99,66.9,66.99,4979.0
2019-11-06 14:00:00,67.02,67.02,66.99,67.02,1529.0,67.02,67.02,66.99,67.02,1529.0
2019-11-06 14:05:00,67.02,67.03,66.97,67.01,3832.0,67.02,67.03,66.97,67.01,3832.0
2019-11-06 14:10:00,67.01,67.02,66.97,66.99,3713.0,67.01,67.02,66.97,66.99,3713.0
2019-11-06 14:15:00,66.99,67.02,66.97,66.99,4082.0,66.99,67.02,66.97,66.99,4082.0
2019-11-06 14:20:00,66.98,67.0,66.92,66.98,6399.0,66.98,67.0,66.92,66.98,6399.0
2019-11-06 14:25:00,66.99,67.01,66.97,66.99,2710.0,66.99,67.01,66.97,66.99,2710.0
2019-11-06 14:30:00,67.01,67.02,66.96,66.97,5039.0,67.01,67.02,66.96,66.97,5039.0
2019-11-06 14:35:00,66.97,67.0,66.97,66.98,5242.0,66.97,67.0,66.97,66.98,5242.0
2019-11-06 14:40:00,66.98,67.03,66.92,67.0,32725.0,66.98,67.03,66.92,67.0,32725.0
2019-11-06 14:45:00,67.0,67.02,66.98,67.02,3071.0,67.0,67.02,66.98,67.02,3071.0
2019-11-06 14:50:00,67.01,67.07,67.01,67.06,3227.0,67.01,67.07,67.01,67.06,3227.0
2019-11-06 14:55:00,67.05,67.06,67.02,67.05,3172.0,67.05,67.06,67.02,67.05,3172.0
2019-11-06 15:00:00,67.05,67.06,67.01,67.04,5330.0,67.05,67.06,67.01,67.04,5330.0
2019-11-06 15:05:00,67.03,67.08,67.02,67.08,6587.0,67.03,67.08,67.02,67.08,6587.0
2019-11-06 15:10:00,67.08,67.16,67.08,67.11,6994.0,67.08,67.16,67.08,67.11,6994.0
2019-11-06 15:15:00,67.11,67.13,67.1,67.13,4164.0,67.11,67.13,67.1,67.13,4164.0
2019-11-06 15:20:00,67.14,67.16,67.12,67.15,7734.0,67.14,67.16,67.12,67.15,7734.0
2019-11-06 15:25:00,67.15,67.15,67.09,67.1,5134.0,67.15,67.15,67.09,67.1,5134.0
2019-11-06 15:30:00,67.1,67.1,67.05,67.05,6865.0,67.1,67.1,67.05,67.05,6865.0
2019-11-06 15:35:00,67.04,67.08,67.02,67.05,8499.0,67.04,67.08,67.02,67.05,8499.0
2019-11-06 15:40:00,67.06,67.07,67.03,67.04,8602.0,67.06,67.07,67.03,67.04,8602.0
2019-11-06 15:45:00,67.02,67.05,67.02,67.05,10411.0,67.02,67.05,67.02,67.05,10411.0
2019-11-06 15:50:00,67.05,67.14,67.02,67.14,24996.0,67.05,67.14,67.02,67.14,24996.0
2019-11-06 15:55:00,67.15,67.21,67.08,67.15,87392.0,67.15,67.21,67.08,67.15,87392.0
2019-11-07 09:30:00,67.37,67.63,67.1,67.44,33462.0,67.37,67.63,67.1,67.44,33462.0
2019-11-07 09:35:00,67.38,67.9,67.33,67.81,14985.0,67.38,67.9,67.33,67.81,14985.0
2019-11-07 09:40:00,67.8,68.14,67.8,68.13,23758.0,67.8,68.14,67.8,68.13,23758.0
2019-11-07 09:45:00,68.14,68.2,67.96,67.96,22335.0,68.14,68.2,67.96,67.96,22335.0
2019-11-07 09:50:00,67.94,67.95,67.61,67.66,4925.0,67.94,67.95,67.61,67.66,4925.0
2019-11-07 09:55:00,67.61,67.72,67.52,67.56,7772.0,67.61,67.72,67.52,67.56,7772.0
2019-11-07 10:00:00,67.54,67.58,67.43,67.44,11637.0,67.54,67.58,67.43,67.44,11637.0
2019-11-07 10:05:00,67.46,67.5,67.39,67.42,9763.0,67.46,67.5,67.39,67.42,9763.0
2019-11-07 10:10:00,67.38,67.51,67.37,67.51,12662.0,67.38,67.51,67.37,67.51,12662.0
2019-11-07 10:15:00,67.52,67.61,67.51,67.52,5372.0,67.52,67.61,67.51,67.52,5372.0
2019-11-07 10:20:00,67.52,67.57,67.46,67.48,6761.0,67.52,67.57,67.46,67.48,6761.0
2019-11-07 10:25:00,67.44,67.45,67.36,67.43,11699.0,67.44,67.45,67.36,67.43,11699.0
2019-11-07 10:30:00,67.44,67.57,67.44,67.52,7370.0,67.44,67.57,67.44,67.52,7370.0
2019-11-07 10:35:00,67.53,67.6,67.44,67.56,5631.0,67.53,67.6,67.44,67.56,5631.0
2019-11-07 10:40:00,67.56,67.71,67.56,67.71,5535.0,67.56,67.71,67.56,67.71,5535.0
2019-11-07 10:45:00,67.71,67.73,67.65,67.67,6718.0,67.71,67.73,67.65,67.67,6718.0
2019-11-07 10:50:00,67.67,67.73,67.49,67.5,10614.0,67.67,67.73,67.49,67.5,10614.0
2019-11-07 10:55:00,67.47,67.57,67.46,67.47,10871.0,67.47,67.57,67.46,67.47,10871.0
2019-11-07 11:00:00,67.47,67.62,67.47,67.62,8961.0,67.47,67.62,67.47,67.62,8961.0
2019-11-07 11:05:00,67.59,67.59,67.47,67.47,5139.0,67.59,67.59,67.47,67.47,5139.0
2019-11-07 11:10:00,67.48,67.48,67.35,67.38,9227.0,67.48,67.48,67.35,67.38,9227.0
2019-11-07 11:15:00,67.37,67.51,67.37,67.48,6003.0,67.37,67.51,67.37,67.48,6003.0
2019-11-07 11:20:00,67.47,67.47,67.32,67.33,6821.0,67.47,67.47,67.32,67.33,6821.0
2019-11-07 11:25:00,67.34,67.34,67.21,67.26,12215.0,67.34,67.34,67.21,67.26,12215.0
2019-11-07 11:30:00,67.26,67.33,67.21,67.33,5947.0,67.26,67.33,67.21,67.33,5947.0
2019-11-07 11:35:00,67.34,67.34,67.25,67.28,5580.0,67.34,67.34,67.25,67.28,5580.0
2019-11-07 11:40:00,67.29,67.29,67.2,67.23,7172.0,67.29,67.29,67.2,67.23,7172.0
2019-11-07 11:45:00,67.25,67.3,67.21,67.3,11840.0,67.25,67.3,67.21,67.3,11840.0
2019-11-07 11:50:00,67.28,67.35,67.24,67.33,4750.0,67.28,67.35,67.24,67.33,4750.0
2019-11-07 11:55:00,67.34,67.55,67.31,67.51,9590.0,67.34,67.55,67.31,67.51,9590.0
2019-11-07 12:00:00,67.52,67.52,67.37,67.41,3026.0,67.52,67.52,67.37,67.41,3026.0
2019-11-07 12:05:00,67.39,67.45,67.32,67.39,6403.0,67.39,67.45,67.32,67.39,6403.0
2019-11-07 12:10:00,67.37,67.41,67.33,67.33,4000.0,67.37,67.41,67.33,67.33,4000.0
2019-11-07 12:15:00,67.31,67.34,67.29,67.29,7095.0,67.31,67.34,67.29,67.29,7095.0
2019-11-07 12:20:00,67.29,67.35,67.29,67.35,5082.0,67.29,67.35,67.29,67.35,5082.0
2019-11-07 12:25:00,67.33,67.38,67.29,67.35,2750.0,67.33,67.38,67.29,67.35,2750.0
2019-11-07 12:30:00,67.37,67.37,67.29,67.3,2200.0,67.37,67.37,67.29,67.3,2200.0
2019-11-07 12:35:00,67.28,67.28,67.25,67.26,5512.0,67.28,67.28,67.25,67.26,5512.0
2019-11-07 12:40:00,67.26,67.27,67.25,67.27,800.0,67.26,67.27,67.25,67.27,800.0
2019-11-07 12:45:00,67.25,67.28,67.22,67.26,3190.0,67.25,67.28,67.22,67.26,3190.0
2019-11-07 12:50:00,67.29,67.32,67.24,67.27,3250.0,67.29,67.32,67.24,67.27,3250.0
2019-11-07 12:55:00,67.26,67.32,67.24,67.32,4712.0,67.26,67.32,67.24,67.32,4712.0
2019-11-07 13:00:00,67.29,67.3,67.25,67.29,2500.0,67.29,67.3,67.25,67.29,2500.0
2019-11-07 13:05:00,67.27,67.3,67.22,67.23,1635.0,67.27,67.3,67.22,67.23,1635.0
2019-11-07 13:10:00,67.25,67.25,67.15,67.15,15012.0,67.25,67.25,67.15,67.15,15012.0
2019-11-07 13:15:00,67.16,67.17,67.07,67.11,17910.0,67.16,67.17,67.07,67.11,17910.0
2019-11-07 13:20:00,67.11,67.13,67.07,67.09,2909.0,67.11,67.13,67.07,67.09,2909.0
2019-11-07 13:25:00,67.08,67.12,67.07,67.11,2674.0,67.08,67.12,67.07,67.11,2674.0
2019-11-07 13:30:00,67.09,67.15,67.07,67.14,5576.0,67.09,67.15,67.07,67.14,5576.0
2019-11-07 13:35:00,67.14,67.18,67.12,67.15,8690.0,67.14,67.18,67.12,67.15,8690.0
2019-11-07 13:40:00,67.15,67.15,67.11,67.11,1000.0,67.15,67.15,67.11,67.11,1000.0
2019-11-07 13:45:00,67.12,67.2,67.12,67.18,5018.0,67.12,67.2,67.12,67.18,5018.0
2019-11-07 13:50:00,67.19,67.19,67.13,67.13,1638.0,67.19,67.19,67.13,67.13,1638.0
2019-11-07 13:55:00,67.13,67.15,67.1,67.12,2700.0,67.13,67.15,67.1,67.12,2700.0
2019-11-07 14:00:00,67.12,67.14,67.1,67.14,4060.0,67.12,67.14,67.1,67.14,4060.0
2019-11-07 14:05:00,67.13,67.16,67.01,67.02,4851.0,67.13,67.16,67.01,67.02,4851.0
2019-11-07 14:10:00,67.01,67.06,66.99,67.06,5685.0,67.01,67.06,66.99,67.06,5685.0
2019-11-07 14:15:00,67.05,67.1,67.04,67.1,3188.0,67.05,67.1,67.04,67.1,3188.0
2019-11-07 14:20:00,67.11,67.15,67.09,67.1,5922.0,67.11,67.15,67.09,67.1,5922.0
2019-11-07 14:25:00,67.1,67.1,67.05,67.05,4077.0,67.1,67.1,67.05,67.05,4077.0
2019-11-07 14:30:00,67.04,67.04,67.0,67.01,5030.0,67.04,67.04,67.0,67.01,5030.0
2019-11-07 14:35:00,67.0,67.0,66.94,66.99,6054.0,67.0,67.0,66.94,66.99,6054.0
2019-11-07 14:40:00,66.97,66.99,66.69,66.81,14411.0,66.97,66.99,66.69,66.81,14411.0
2019-11-07 14:45:00,66.81,66.91,66.73,66.77,6950.0,66.81,66.91,66.73,66.77,6950.0
2019-11-07 14:50:00,66.77,66.78,66.68,66.7,4111.0,66.77,66.78,66.68,66.7,4111.0
2019-11-07 14:55:00,66.74,66.78,66.73,66.73,3363.0,66.74,66.78,66.73,66.73,3363.0
2019-11-07 15:00:00,66.76,66.81,66.75,66.8,3101.0,66.76,66.81,66.75,66.8,3101.0
2019-11-07 15:05:00,66.8,66.82,66.76,66.79,6215.0,66.8,66.82,66.76,66.79,6215.0
2019-11-07 15:10:00,66.77,66.77,66.72,66.72,4400.0,66.77,66.77,66.72,66.72,4400.0
2019-11-07 15:15:00,66.71,66.73,66.56,66.56,8321.0,66.71,66.73,66.56,66.56,8321.0
2019-11-07 15:20:00,66.57,66.62,66.5,66.57,7506.0,66.57,66.62,66.5,66.57,7506.0
2019-11-07 15:25:00,66.56,66.66,66.56,66.66,6008.0,66.56,66.66,66.56,66.66,6008.0
2019-11-07 15:30:00,66.66,66.71,66.64,66.66,6848.0,66.66,66.71,66.64,66.66,6848.0
2019-11-07 15:35:00,66.66,66.72,66.61,66.71,13102.0,66.66,66.72,66.61,66.71,13102.0
2019-11-07 15:40:00,66.71,66.72,66.64,66.67,14534.0,66.71,66.72,66.64,66.67,14534.0
2019-11-07 15:45:00,66.68,66.75,66.65,66.75,13921.0,66.68,66.75,66.65,66.75,13921.0
2019-11-07 15:50:00,66.75,66.79,66.74,66.76,31129.0,66.75,66.79,66.74,66.76,31129.0
2019-11-07 15:55:00,66.75,66.89,66.72,66.87,64336.0,66.75,66.89,66.72,66.87,64336.0
2019-11-08 09:30:00,66.49,66.81,66.25,66.8,19396.0,66.49,66.81,66.25,66.8,19396.0
2019-11-08 09:35:00,66.75,66.76,66.53,66.62,3673.0,66.75,66.76,66.53,66.62,3673.0
2019-11-08 09:40:00,66.66,66.78,66.65,66.72,5107.0,66.66,66.78,66.65,66.72,5107.0
2019-11-08 09:45:00,66.73,66.78,66.42,66.42,7944.0,66.73,66.78,66.42,66.42,7944.0
2019-11-08 09:50:00,66.37,66.63,66.36,66.63,6213.0,66.37,66.63,66.36,66.63,6213.0
2019-11-08 09:55:00,66.62,66.64,66.43,66.48,8089.0,66.62,66.64,66.43,66.48,8089.0
2019-11-08 10:00:00,66.44,66.45,66.3,66.33,3400.0,66.44,66.45,66.3,66.33,3400.0
2019-11-08 10:05:00,66.35,66.39,66.27,66.39,6296.0,66.35,66.39,66.27,66.39,6296.0
2019-11-08 10:10:00,66.43,66.54,66.4,66.52,3611.0,66.43,66.54,66.4,66.52,3611.0
2019-11-08 10:15:00,66.55,66.63,66.54,66.59,3814.0,66.55,66.63,66.54,66.59,3814.0
2019-11-08 10:20:00,66.59,66.84,66.59,66.84,4875.0,66.59,66.84,66.59,66.84,4875.0
2019-11-08 10:25:00,66.84,67.04,66.83,66.99,7638.0,66.84,67.04,66.83,66.99,7638.0
2019-11-08 10:30:00,67.0,67.2,66.98,67.17,7062.0,67.0,67.2,66.98,67.17,7062.0
2019-11-08 10:35:00,67.18,67.28,67.12,67.13,7307.0,67.18,67.28,67.12,67.13,7307.0
2019-11-08 10:40:00,67.13,67.16,67.01,67.03,9282.0,67.13,67.16,67.01,67.03,9282.0
2019-11-08 10:45:00,67.04,67.04,66.95,66.95,10709.0,67.04,67.04,66.95,66.95,10709.0
2019-11-08 10:50:00,66.96,66.99,66.9,66.98,8971.0,66.96,66.99,66.9,66.98,8971.0
2019-11-08 10:55:00,67.0,67.1,67.0,67.09,5518.0,67.0,67.1,67.0,67.09,5518.0
2019-11-08 11:00:00,67.03,67.15,67.03,67.14,3788.0,67.03,67.15,67.03,67.14,3788.0
2019-11-08 11:05:00,67.11,67.11,67.01,67.03,2356.0,67.11,67.11,67.01,67.03,2356.0
2019-11-08 11:10:00,67.04,67.04,66.99,67.02,4590.0,67.04,67.04,66.99,67.02,4590.0
2019-11-08 11:15:00,67.01,67.01,66.88,66.88,4448.0,67.01,67.01,66.88,66.88,4448.0
2019-11-08 11:20:00,66.87,66.92,66.85,66.86,4696.0,66.87,66.92,66.85,66.86,4696.0
2019-11-08 11:25:00,66.87,66.91,66.84,66.91,3663.0,66.87,66.91,66.84,66.91,3663.0
2019-11-08 11:30:00,66.89,67.0,66.88,67.0,10855.0,66.89,67.0,66.88,67.0,10855.0
2019-11-08 11:35:00,67.03,67.08,67.02,67.05,4070.0,67.03,67.08,67.02,67.05,4070.0
2019-11-08 11:40:00,67.07,67.08,67.03,67.06,2593.0,67.07,67.08,67.03,67.06,2593.0
2019-11-08 11:45:00,67.06,67.07,66.94,66.98,5106.0,67.06,67.07,66.94,66.98,5106.0
2019-11-08 11:50:00,66.98,66.98,66.9,66.91,1300.0,66.98,66.98,66.9,66.91,1300.0
2019-11-08 11:55:00,66.92,66.95,66.86,66.86,2650.0,66.92,66.95,66.86,66.86,2650.0
2019-11-08 12:00:00,66.87,66.96,66.85,66.96,2729.0,66.87,66.96,66.85,66.96,2729.0
2019-11-08 12:05:00,66.96,66.99,66.96,66.99,1719.0,66.96,66.99,66.96,66.99,1719.0
2019-11-08 12:10:00,67.05,67.1,67.03,67.08,2825.0,67.05,67.1,67.03,67.08,2825.0
2019-11-08 12:15:00,67.09,67.09,67.0,67.01,3478.0,67.09,67.09,67.0,67.01,3478.0
2019-11-08 12:20:00,67.02,67.02,66.99,66.99,1749.0,67.02,67.02,66.99,66.99,1749.0
2019-11-08 12:25:00,66.98,67.0,66.95,67.0,3536.0,66.98,67.0,66.95,67.0,3536.0
2019-11-08 12:30:00,67.02,67.14,67.02,67.11,3475.0,67.02,67.14,67.02,67.11,3475.0
2019-11-08 12:35:00,67.12,67.15,67.07,67.07,2400.0,67.12,67.15,67.07,67.07,2400.0
2019-11-08 12:40:00,67.05,67.05,66.94,66.94,3858.0,67.05,67.05,66.94,66.94,3858.0
2019-11-08 12:45:00,66.94,66.97,66.89,66.89,1300.0,66.94,66.97,66.89,66.89,1300.0
2019-11-08 12:50:00,66.8,66.85,66.8,66.83,1948.0,66.8,66.85,66.8,66.83,1948.0
2019-11-08 12:55:00,66.84,66.88,66.82,66.87,2538.0,66.84,66.88,66.82,66.87,2538.0
2019-11-08 13:00:00,66.86,66.88,66.82,66.82,2800.0,66.86,66.88,66.82,66.82,2800.0
2019-11-08 13:05:00,66.83,66.84,66.81,66.81,2198.0,66.83,66.84,66.81,66.81,2198.0
2019-11-08 13:10:00,66.82,66.89,66.82,66.87,2826.0,66.82,66.89,66.82,66.87,2826.0
2019-11-08 13:15:00,66.86,66.87,66.81,66.81,2545.0,66.86,66.87,66.81,66.81,2545.0
2019-11-08 13:20:00,66.8,66.87,66.78,66.78,3023.0,66.8,66.87,66.78,66.78,3023.0
2019-11-08 13:25:00,66.79,66.84,66.78,66.82,5792.0,66.79,66.84,66.78,66.82,5792.0
2019-11-08 13:30:00,66.83,66.85,66.81,66.81,1956.0,66.83,66.85,66.81,66.81,1956.0
2019-11-08 13:35:00,66.8,66.8,66.75,66.78,8188.0,66.8,66.8,66.75,66.78,8188.0
2019-11-08 13:40:00,66.77,66.81,66.76,66.81,3741.0,66.77,66.81,66.76,66.81,3741.0
2019-11-08 13:45:00,66.78,66.85,66.78,66.83,1898.0,66.78,66.85,66.78,66.83,1898.0
2019-11-08 13:50:00,66.81,66.82,66.77,66.78,1829.0,66.81,66.82,66.77,66.78,1829.0
2019-11-08 13:55:00,66.81,66.86,66.81,66.81,2590.0,66.81,66.86,66.81,66.81,2590.0
2019-11-08 14:00:00,66.81,66.86,66.79,66.8,2933.0,66.81,66.86,66.79,66.8,2933.0
2019-11-08 14:05:00,66.82,66.85,66.82,66.85,7150.0,66.82,66.85,66.82,66.85,7150.0
2019-11-08 14:10:00,66.85,66.87,66.82,66.83,2880.0,66.85,66.87,66.82,66.83,2880.0
2019-11-08 14:15:00,66.82,66.82,66.74,66.78,5532.0,66.82,66.82,66.74,66.78,5532.0
2019-11-08 14:20:00,66.79,66.82,66.79,66.82,2963.0,66.79,66.82,66.79,66.82,2963.0
2019-11-08 14:25:00,66.81,66.85,66.79,66.85,22754.0,66.81,66.85,66.79,66.85,22754.0
2019-11-08 14:30:00,66.85,66.88,66.81,66.82,3866.0,66.85,66.88,66.81,66.82,3866.0
2019-11-08 14:35:00,66.82,66.82,66.79,66.8,3705.0,66.82,66.82,66.79,66.8,3705.0
2019-11-08 14:40:00,66.82,66.86,66.82,66.86,3868.0,66.82,66.86,66.82,66.86,3868.0
2019-11-08 14:45:00,66.86,66.86,66.76,66.78,3652.0,66.86,66.86,66.76,66.78,3652.0
2019-11-08 14:50:00,66.78,66.81,66.78,66.79,2029.0,66.78,66.81,66.78,66.79,2029.0
2019-11-08 14:55:00,66.79,66.79,66.74,66.78,3086.0,66.79,66.79,66.74,66.78,3086.0
2019-11-08 15:00:00,66.79,66.85,66.77,66.84,6418.0,66.79,66.85,66.77,66.84,6418.0
2019-11-08 15:05:00,66.83,66.83,66.79,66.81,5153.0,66.83,66.83,66.79,66.81,5153.0
2019-11-08 15:10:00,66.83,66.92,66.82,66.91,5472.0,66.83,66.92,66.82,66.91,5472.0
2019-11-08 15:15:00,66.92,66.95,66.88,66.93,5786.0,66.92,66.95,66.88,66.93,5786.0
2019-11-08 15:20:00,66.93,66.93,66.9,66.9,3441.0,66.93,66.93,66.9,66.9,3441.0
2019-11-08 15:25:00,66.92,66.96,66.9,66.96,5049.0,66.92,66.96,66.9,66.96,5049.0
2019-11-08 15:30:00,66.95,66.99,66.93,66.95,6018.0,66.95,66.99,66.93,66.95,6018.0
2019-11-08 15:35:00,66.95,66.98,66.93,66.97,5595.0,66.95,66.98,66.93,66.97,5595.0
2019-11-08 15:40:00,66.97,66.97,66.92,66.92,4220.0,66.97,66.97,66.92,66.92,4220.0
2019-11-08 15:45:00,66.92,66.96,66.91,66.94,10012.0,66.92,66.96,66.91,66.94,10012.0
2019-11-08 15:50:00,66.95,67.05,66.93,67.03,30936.0,66.95,67.05,66.93,67.03,30936.0
2019-11-08 15:55:00,67.04,67.09,66.98,67.09,71324.0,67.04,67.09,66.98,67.09,71324.0
2019-11-11 09:30:00,66.76,66.8,66.46,66.64,13710.0,66.76,66.8,66.46,66.64,13710.0
2019-11-11 09:35:00,66.64,66.88,66.62,66.88,3693.0,66.64,66.88,66.62,66.88,3693.0
2019-11-11 09:40:00,66.97,66.97,66.78,66.83,2161.0,66.97,66.97,66.78,66.83,2161.0
2019-11-11 09:45:00,66.85,67.06,66.85,67.02,3004.0,66.85,67.06,66.85,67.02,3004.0
2019-11-11 09:50:00,67.0,67.21,66.98,67.21,6226.0,67.0,67.21,66.98,67.21,6226.0
2019-11-11 09:55:00,67.17,67.17,67.11,67.11,3050.0,67.17,67.17,67.11,67.11,3050.0
2019-11-11 10:00:00,67.11,67.17,67.11,67.16,4652.0,67.11,67.17,67.11,67.16,4652.0
2019-11-11 10:05:00,67.18,67.33,67.14,67.32,3031.0,67.18,67.33,67.14,67.32,3031.0
2019-11-11 10:10:00,67.35,67.39,67.33,67.37,2550.0,67.35,67.39,67.33,67.37,2550.0
2019-11-11 10:15:00,67.37,67.38,67.3,67.34,4850.0,67.37,67.38,67.3,67.34,4850.0
2019-11-11 10:20:00,67.34,67.46,67.32,67.45,4703.0,67.34,67.46,67.32,67.45,4703.0
2019-11-11 10:25:00,67.47,67.63,67.47,67.63,14336.0,67.47,67.63,67.47,67.63,14336.0
2019-11-11 10:30:00,67.64,67.64,67.55,67.55,3085.0,67.64,67.64,67.55,67.55,3085.0
2019-11-11 10:35:00,67.56,67.65,67.55,67.61,3357.0,67.56,67.65,67.55,67.61,3357.0
2019-11-11 10:40:00,67.66,67.71,67.64,67.67,5739.0,67.66,67.71,67.64,67.67,5739.0
2019-11-11 10:45:00,67.66,67.68,67.56,67.59,5049.0,67.66,67.68,67.56,67.59,5049.0
2019-11-11 10:50:00,67.64,67.65,67.54,67.61,7550.0,67.64,67.65,67.54,67.61,7550.0
2019-11-11 10:55:00,67.58,67.6,67.57,67.57,1660.0,67.58,67.6,67.57,67.57,1660.0
2019-11-11 11:00:00,67.58,67.61,67.54,67.56,5664.0,67.58,67.61,67.54,67.56,5664.0
2019-11-11 11:05:00,67.56,67.62,67.54,67.6,3389.0,67.56,67.62,67.54,67.6,3389.0
2019-11-11 11:10:00,67.59,67.66,67.56,67.56,17124.0,67.59,67.66,67.56,67.56,17124.0
2019-11-11 11:15:00,67.56,67.65,67.53,67.54,12441.0,67.56,67.65,67.53,67.54,12441.0
2019-11-11 11:20:00,67.55,67.55,67.43,67.44,1674.0,67.55,67.55,67.43,67.44,1674.0
2019-11-11 11:25:00,67.45,67.51,67.44,67.45,6500.0,67.45,67.51,67.44,67.45,6500.0
2019-11-11 11:30:00,67.47,67.5,67.43,67.49,7755.0,67.47,67.5,67.43,67.49,7755.0
2019-11-11 11:35:00,67.43,67.45,67.4,67.4,3746.0,67.43,67.45,67.4,67.4,3746.0
2019-11-11 11:40:00,67.4,67.41,67.34,67.4,2538.0,67.4,67.41,67.34,67.4,2538.0
2019-11-11 11:45:00,67.42,67.56,67.41,67.56,14093.0,67.42,67.56,67.41,67.56,14093.0
2019-11-11 11:50:00,67.56,67.68,67.56,67.67,3342.0,67.56,67.68,67.56,67.67,3342.0
2019-11-11 11:55:00,67.67,67.69,67.65,67.66,5425.0,67.67,67.69,67.65,67.66,5425.0
2019-11-11 12:00:00,67.66,67.69,67.62,67.62,6030.0,67.66,67.69,67.62,67.62,6030.0
2019-11-11 12:05:00,67.62,67.67,67.57,67.6,2866.0,67.62,67.67,67.57,67.6,2866.0
2019-11-11 12:10:00,67.56,67.58,67.54,67.54,800.0,67.56,67.58,67.54,67.54,800.0
2019-11-11 12:15:00,67.54,67.55,67.52,67.54,2099.0,67.54,67.55,67.52,67.54,2099.0
2019-11-11 12:20:00,67.5,67.56,67.49,67.55,2432.0,67.5,67.56,67.49,67.55,2432.0
2019-11-11 12:25:00,67.55,67.57,67.53,67.53,2000.0,67.55,67.57,67.53,67.53,2000.0
2019-11-11 12:30:00,67.52,67.54,67.47,67.48,2878.0,67.52,67.54,67.47,67.48,2878.0
2019-11-11 12:35:00,67.45,67.47,67.43,67.43,2650.0,67.45,67.47,67.43,67.43,2650.0
2019-11-11 12:40:00,67.42,67.51,67.39,67.49,3600.0,67.42,67.51,67.39,67.49,3600.0
2019-11-11 12:45:00,67.51,67.56,67.5,67.53,4943.0,67.51,67.56,67.5,67.53,4943.0
2019-11-11 12:50:00,67.52,67.53,67.47,67.47,2314.0,67.52,67.53,67.47,67.47,2314.0
2019-11-11 12:55:00,67.49,67.51,67.46,67.46,3244.0,67.49,67.51,67.46,67.46,3244.0
2019-11-11 13:00:00,67.46,67.48,67.4,67.45,7392.0,67.46,67.48,67.4,67.45,7392.0
2019-11-11 13:05:00,67.44,67.52,67.44,67.52,6606.0,67.44,67.52,67.44,67.52,6606.0
2019-11-11 13:10:00,67.53,67.63,67.53,67.63,3175.0,67.53,67.63,67.53,67.63,3175.0
2019-11-11 13:15:00,67.64,67.67,67.62,67.63,3103.0,67.64,67.67,67.62,67.63,3103.0
2019-11-11 13:20:00,67.66,67.66,67.61,67.63,1846.0,67.66,67.66,67.61,67.63,1846.0
2019-11-11 13:25:00,67.63,67.67,67.62,67.65,3232.0,67.63,67.67,67.62,67.65,3232.0
2019-11-11 13:30:00,67.66,67.67,67.54,67.55,4372.0,67.66,67.67,67.54,67.55,4372.0
2019-11-11 13:35:00,67.54,67.56,67.5,67.54,9245.0,67.54,67.56,67.5,67.54,9245.0
2019-11-11 13:40:00,67.56,67.59,67.53,67.56,3433.0,67.56,67.59,67.53,67.56,3433.0
2019-11-11 13:45:00,67.56,67.58,67.52,67.53,2184.0,67.56,67.58,67.52,67.53,2184.0
2019-11-11 13:50:00,67.53,67.54,67.47,67.48,4128.0,67.53,67.54,67.47,67.48,4128.0
2019-11-11 13:55:00,67.47,67.47,67.43,67.45,4385.0,67.47,67.47,67.43,67.45,4385.0
2019-11-11 14:00:00,67.44,67.45,67.43,67.44,5945.0,67.44,67.45,67.43,67.44,5945.0
2019-11-11 14:05:00,67.45,67.5,67.45,67.49,4178.0,67.45,67.5,67.45,67.49,4178.0
2019-11-11 14:10:00,67.49,67.51,67.47,67.48,1938.0,67.49,67.51,67.47,67.48,1938.0
2019-11-11 14:15:00,67.48,67.55,67.47,67.54,27709.0,67.48,67.55,67.47,67.54,27709.0
2019-11-11 14:20:00,67.55,67.56,67.53,67.56,5141.0,67.55,67.56,67.53,67.56,5141.0
2019-11-11 14:25:00,67.55,67.58,67.51,67.56,4636.0,67.55,67.58,67.51,67.56,4636.0
2019-11-11 14:30:00,67.56,67.64,67.56,67.63,8739.0,67.56,67.64,67.56,67.63,8739.0
2019-11-11 14:35:00,67.64,67.64,67.56,67.57,7391.0,67.64,67.64,67.56,67.57,7391.0
2019-11-11 14:40:00,67.58,67.59,67.55,67.55,2952.0,67.58,67.59,67.55,67.55,2952.0
2019-11-11 14:45:00,67.55,67.57,67.55,67.55,2265.0,67.55,67.57,67.55,67.55,2265.0
2019-11-11 14:50:00,67.56,67.57,67.52,67.55,4970.0,67.56,67.57,67.52,67.55,4970.0
2019-11-11 14:55:00,67.55,67.56,67.53,67.55,2654.0,67.55,67.56,67.53,67.55,2654.0
2019-11-11 15:00:00,67.55,67.57,67.53,67.56,3858.0,67.55,67.57,67.53,67.56,3858.0
2019-11-11 15:05:00,67.56,67.57,67.53,67.54,2957.0,67.56,67.57,67.53,67.54,2957.0
2019-11-11 15:10:00,67.53,67.57,67.53,67.55,2600.0,67.53,67.57,67.53,67.55,2600.0
2019-11-11 15:15:00,67.57,67.62,67.57,67.57,6292.0,67.57,67.62,67.57,67.57,6292.0
2019-11-11 15:20:00,67.58,67.59,67.53,67.53,20306.0,67.58,67.59,67.53,67.53,20306.0
2019-11-11 15:25:00,67.53,67.58,67.53,67.57,23500.0,67.53,67.58,67.53,67.57,23500.0
2019-11-11 15:30:00,67.57,67.57,67.48,67.48,22768.0,67.57,67.57,67.48,67.48,22768.0
2019-11-11 15:35:00,67.48,67.49,67.44,67.47,8050.0,67.48,67.49,67.44,67.47,8050.0
2019-11-11 15:40:00,67.47,67.47,67.38,67.41,4311.0,67.47,67.47,67.38,67.41,4311.0
2019-11-11 15:45:00,67.41,67.42,67.36,67.36,7212.0,67.41,67.42,67.36,67.36,7212.0
2019-11-11 15:50:00,67.34,67.35,67.28,67.32,18569.0,67.34,67.35,67.28,67.32,18569.0
2019-11-11 15:55:00,67.31,67.48,67.29,67.46,59589.0,67.31,67.48,67.29,67.46,59589.0
2019-11-12 09:30:00,67.24,67.67,67.24,67.59,29957.0,67.24,67.67,67.24,67.59,29957.0
2019-11-12 09:35:00,67.62,67.8,67.61,67.76,10626.0,67.62,67.8,67.61,67.76,10626.0
2019-11-12 09:40:00,67.82,67.84,67.65,67.66,6614.0,67.82,67.84,67.65,67.66,6614.0
2019-11-12 09:45:00,67.64,67.84,67.63,67.69,13176.0,67.64,67.84,67.63,67.69,13176.0
2019-11-12 09:50:00,67.66,67.89,67.66,67.72,6904.0,67.66,67.89,67.66,67.72,6904.0
2019-11-12 09:55:00,67.75,67.91,67.74,67.9,6274.0,67.75,67.91,67.74,67.9,6274.0
2019-11-12 10:00:00,67.91,67.97,67.89,67.93,13009.0,67.91,67.97,67.89,67.93,13009.0
2019-11-12 10:05:00,67.96,68.08,67.96,68.02,11721.0,67.96,68.08,67.96,68.02,11721.0
2019-11-12 10:10:00,68.0,68.07,67.96,68.0,5940.0,68.0,68.07,67.96,68.0,5940.0
2019-11-12 10:15:00,68.0,68.05,67.96,68.02,10996.0,68.0,68.05,67.96,68.02,10996.0
2019-11-12 10:20:00,68.04,68.19,68.03,68.05,8541.0,68.04,68.19,68.03,68.05,8541.0
2019-11-12 10:25:00,68.04,68.15,68.04,68.09,7422.0,68.04,68.15,68.04,68.09,7422.0
2019-11-12 10:30:00,68.1,68.1,67.95,67.95,4816.0,68.1,68.1,67.95,67.95,4816.0
2019-11-12 10:35:00,67.93,67.97,67.84,67.84,6603.0,67.93,67.97,67.84,67.84,6603.0
2019-11-12 10:40:00,67.83,67.92,67.82,67.92,6599.0,67.83,67.92,67.82,67.92,6599.0
2019-11-12 10:45:00,67.93,68.0,67.89,67.97,10101.0,67.93,68.0,67.89,67.97,10101.0
2019-11-12 10:50:00,67.97,68.01,67.96,67.99,7452.0,67.97,68.01,67.96,67.99,7452.0
2019-11-12 10:55:00,68.01,68.25,68.0,68.17,31442.0,68.01,68.25,68.0,68.17,31442.0
2019-11-12 11:00:00,68.15,68.17,67.8,67.8,4101.0,68.15,68.17,67.8,67.8,4101.0
2019-11-12 11:05:00,67.8,67.81,67.72,67.8,8178.0,67.8,67.81,67.72,67.8,8178.0
2019-11-12 11:10:00,67.81,67.88,67.81,67.88,6354.0,67.81,67.88,67.81,67.88,6354.0
2019-11-12 11:15:00,67.89,67.96,67.86,67.88,9542.0,67.89,67.96,67.86,67.88,9542.0
2019-11-12 11:20:00,67.89,67.93,67.88,67.89,5041.0,67.89,67.93,67.88,67.89,5041.0
2019-11-12 11:25:00,67.87,67.87,67.75,67.76,4050.0,67.87,67.87,67.75,67.76,4050.0
2019-11-12 11:30:00,67.75,67.82,67.68,67.7,9942.0,67.75,67.82,67.68,67.7,9942.0
2019-11-12 11:35:00,67.7,67.76,67.63,67.63,8305.0,67.7,67.76,67.63,67.63,8305.0
2019-11-12 11:40:00,67.61,67.66,67.56,67.61,4933.0,67.61,67.66,67.56,67.61,4933.0
2019-11-12 11:45:00,67.6,67.62,67.52,67.54,7990.0,67.6,67.62,67.52,67.54,7990.0
2019-11-12 11:50:00,67.55,67.59,67.49,67.54,4848.0,67.55,67.59,67.49,67.54,4848.0
2019-11-12 11:55:00,67.54,67.54,67.38,67.42,4663.0,67.54,67.54,67.38,67.42,4663.0
2019-11-12 12:00:00,67.42,67.47,67.39,67.45,3623.0,67.42,67.47,67.39,67.45,3623.0
2019-11-12 12:05:00,67.45,67.49,67.43,67.47,2898.0,67.45,67.49,67.43,67.47,2898.0
2019-11-12 12:10:00,67.48,67.62,67.48,67.6,3659.0,67.48,67.62,67.48,67.6,3659.0
2019-11-12 12:15:00,67.56,67.57,67.43,67.44,7576.0,67.56,67.57,67.43,67.44,7576.0
2019-11-12 12:20:00,67.42,67.45,67.4,67.45,3344.0,67.42,67.45,67.4,67.45,3344.0
2019-11-12 12:25:00,67.46,67.49,67.45,67.45,2946.0,67.46,67.49,67.45,67.45,2946.0
2019-11-12 12:30:00,67.45,67.5,67.42,67.48,3938.0,67.45,67.5,67.42,67.48,3938.0
2019-11-12 12:35:00,67.48,67.51,67.47,67.51,3791.0,67.48,67.51,67.47,67.51,3791.0
2019-11-12 12:40:00,67.55,67.58,67.52,67.55,4368.0,67.55,67.58,67.52,67.55,4368.0
2019-11-12 12:45:00,67.52,67.52,67.47,67.5,2716.0,67.52,67.52,67.47,67.5,2716.0
2019-11-12 12:50:00,67.47,67.5,67.38,67.47,5436.0,67.47,67.5,67.38,67.47,5436.0
2019-11-12 12:55:00,67.46,67.53,67.45,67.48,3510.0,67.46,67.53,67.45,67.48,3510.0
2019-11-12 13:00:00,67.51,67.57,67.51,67.56,1700.0,67.51,67.57,67.51,67.56,1700.0
2019-11-12 13:05:00,67.58,67.59,67.55,67.58,1300.0,67.58,67.59,67.55,67.58,1300.0
2019-11-12 13:10:00,67.58,67.65,67.58,67.65,3230.0,67.58,67.65,67.58,67.65,3230.0
2019-11-12 13:15:00,67.62,67.64,67.57,67.64,6416.0,67.62,67.64,67.57,67.64,6416.0
2019-11-12 13:20:00,67.65,67.65,67.58,67.58,2419.0,67.65,67.65,67.58,67.58,2419.0
2019-11-12 13:25:00,67.54,67.55,67.5,67.5,3090.0,67.54,67.55,67.5,67.5,3090.0
2019-11-12 13:30:00,67.52,67.52,67.5,67.5,1708.0,67.52,67.52,67.5,67.5,1708.0
2019-11-12 13:35:00,67.51,67.51,67.45,67.5,3103.0,67.51,67.51,67.45,67.5,3103.0
2019-11-12 13:40:00,67.51,67.58,67.5,67.58,2717.0,67.51,67.58,67.5,67.58,2717.0
2019-11-12 13:45:00,67.63,67.69,67.59,67.69,3477.0,67.63,67.69,67.59,67.69,3477.0
2019-11-12 13:50:00,67.69,67.72,67.66,67.66,2283.0,67.69,67.72,67.66,67.66,2283.0
2019-11-12 13:55:00,67.64,67.64,67.58,67.59,3192.0,67.64,67.64,67.58,67.59,3192.0
2019-11-12 14:00:00,67.59,67.61,67.48,67.48,3648.0,67.59,67.61,67.48,67.48,3648.0
2019-11-12 14:05:00,67.48,67.54,67.46,67.54,4395.0,67.48,67.54,67.46,67.54,4395.0
2019-11-12 14:10:00,67.52,67.52,67.39,67.42,3214.0,67.52,67.52,67.39,67.42,3214.0
2019-11-12 14:15:00,67.39,67.45,67.38,67.45,4038.0,67.39,67.45,67.38,67.45,4038.0
2019-11-12 14:20:00,67.44,67.47,67.4,67.4,3842.0,67.44,67.47,67.4,67.4,3842.0
2019-11-12 14:25:00,67.4,67.4,67.35,67.36,4458.0,67.4,67.4,67.35,67.36,4458.0
2019-11-12 14:30:00,67.37,67.46,67.37,67.45,3101.0,67.37,67.46,67.37,67.45,3101.0
2019-11-12 14:35:00,67.45,67.51,67.44,67.45,4289.0,67.45,67.51,67.44,67.45,4289.0
2019-11-12 14:40:00,67.44,67.44,67.37,67.4,3880.0,67.44,67.44,67.37,67.4,3880.0
2019-11-12 14:45:00,67.39,67.42,67.36,67.39,2592.0,67.39,67.42,67.36,67.39,2592.0
2019-11-12 14:50:00,67.37,67.37,67.26,67.26,4638.0,67.37,67.37,67.26,67.26,4638.0
2019-11-12 14:55:00,67.25,67.34,67.23,67.32,4227.0,67.25,67.34,67.23,67.32,4227.0
2019-11-12 15:00:00,67.31,67.36,67.3,67.33,2206.0,67.31,67.36,67.3,67.33,2206.0
2019-11-12 15:05:00,67.32,67.41,67.3,67.41,4791.0,67.32,67.41,67.3,67.41,4791.0
2019-11-12 15:10:00,67.39,67.4,67.35,67.35,2249.0,67.39,67.4,67.35,67.35,2249.0
2019-11-12 15:15:00,67.34,67.36,67.29,67.36,5507.0,67.34,67.36,67.29,67.36,5507.0
2019-11-12 15:20:00,67.36,67.41,67.34,67.41,4163.0,67.36,67.41,67.34,67.41,4163.0
2019-11-12 15:25:00,67.42,67.47,67.4,67.45,3964.0,67.42,67.47,67.4,67.45,3964.0
2019-11-12 15:30:00,67.47,67.57,67.47,67.53,6845.0,67.47,67.57,67.47,67.53,6845.0
2019-11-12 15:35:00,67.53,67.53,67.47,67.5,5111.0,67.53,67.53,67.47,67.5,5111.0
2019-11-12 15:40:00,67.5,67.54,67.5,67.52,4311.0,67.5,67.54,67.5,67.52,4311.0
2019-11-12 15:45:00,67.51,67.54,67.48,67.54,11250.0,67.51,67.54,67.48,67.54,11250.0
2019-11-12 15:50:00,67.53,67.58,67.52,67.53,14595.0,67.53,67.58,67.52,67.53,14595.0
2019-11-12 15:55:00,67.53,67.63,67.47,67.59,49513.0,67.53,67.63,67.47,67.59,49513.0
2019-11-13 09:30:00,67.22,67.74,67.18,67.31,15176.0,67.22,67.74,67.18,67.31,15176.0
2019-11-13 09:35:00,67.17,67.31,67.11,67.27,9038.0,67.17,67.31,67.11,67.27,9038.0
2019-11-13 09:40:00,67.3,67.42,67.26,67.3,4098.0,67.3,67.42,67.26,67.3,4098.0
2019-11-13 09:45:00,67.3,67.43,67.11,67.11,8230.0,67.3,67.43,67.11,67.11,8230.0
2019-11-13 09:50:00,67.13,67.14,67.02,67.06,2674.0,67.13,67.14,67.02,67.06,2674.0
2019-11-13 09:55:00,67.07,67.09,66.83,66.86,7226.0,67.07,67.09,66.83,66.86,7226.0
2019-11-13 10:00:00,66.88,66.97,66.86,66.93,4915.0,66.88,66.97,66.86,66.93,4915.0
2019-11-13 10:05:00,66.92,66.93,66.87,66.9,3200.0,66.92,66.93,66.87,66.9,3200.0
2019-11-13 10:10:00,66.9,67.06,66.87,67.04,6681.0,66.9,67.06,66.87,67.04,6681.0
2019-11-13 10:15:00,67.07,67.2,67.06,67.18,4489.0,67.07,67.2,67.06,67.18,4489.0
2019-11-13 10:20:00,67.23,67.37,67.22,67.34,5886.0,67.23,67.37,67.22,67.34,5886.0
2019-11-13 10:25:00,67.38,67.42,67.37,67.41,2825.0,67.38,67.42,67.37,67.41,2825.0
2019-11-13 10:30:00,67.45,67.47,67.36,67.36,9826.0,67.45,67.47,67.36,67.36,9826.0
2019-11-13 10:35:00,67.43,67.6,67.4,67.59,8085.0,67.43,67.6,67.4,67.59,8085.0
2019-11-13 10:40:00,67.65,67.67,67.54,67.54,8577.0,67.65,67.67,67.54,67.54,8577.0
2019-11-13 10:45:00,67.54,67.57,67.45,67.48,5375.0,67.54,67.57,67.45,67.48,5375.0
2019-11-13 10:50:00,67.47,67.56,67.43,67.5,6251.0,67.47,67.56,67.43,67.5,6251.0
2019-11-13 10:55:00,67.49,67.72,67.49,67.72,6475.0,67.49,67.72,67.49,67.72,6475.0
2019-11-13 11:00:00,67.74,67.78,67.61,67.61,6549.0,67.74,67.78,67.61,67.61,6549.0
2019-11-13 11:05:00,67.6,67.62,67.45,67.45,4028.0,67.6,67.62,67.45,67.45,4028.0
2019-11-13 11:10:00,67.47,67.47,67.39,67.41,4156.0,67.47,67.47,67.39,67.41,4156.0
2019-11-13 11:15:00,67.41,67.45,67.36,67.38,4994.0,67.41,67.45,67.36,67.38,4994.0
2019-11-13 11:20:00,67.41,67.41,67.37,67.37,1500.0,67.41,67.41,67.37,67.37,1500.0
2019-11-13 11:25:00,67.41,67.41,67.28,67.28,4729.0,67.41,67.41,67.28,67.28,4729.0
2019-11-13 11:30:00,67.31,67.5,67.29,67.5,3144.0,67.31,67.5,67.29,67.5,3144.0
2019-11-13 11:35:00,67.48,67.48,67.4,67.4,3244.0,67.48,67.48,67.4,67.4,3244.0
2019-11-13 11:40:00,67.39,67.53,67.39,67.52,1700.0,67.39,67.53,67.39,67.52,1700.0
2019-11-13 11:45:00,67.53,67.53,67.44,67.47,5219.0,67.53,67.53,67.44,67.47,5219.0
2019-11-13 11:50:00,67.45,67.46,67.39,67.42,2659.0,67.45,67.46,67.39,67.42,2659.0
2019-11-13 11:55:00,67.4,67.4,67.36,67.36,2264.0,67.4,67.4,67.36,67.36,2264.0
2019-11-13 12:00:00,67.38,67.41,67.36,67.36,4001.0,67.38,67.41,67.36,67.36,4001.0
2019-11-13 12:05:00,67.4,67.47,67.39,67.44,5087.0,67.4,67.47,67.39,67.44,5087.0
2019-11-13 12:10:00,67.43,67.48,67.42,67.48,2931.0,67.43,67.48,67.42,67.48,2931.0
2019-11-13 12:15:00,67.47,67.56,67.47,67.56,2100.0,67.47,67.56,67.47,67.56,2100.0
2019-11-13 12:20:00,67.55,67.57,67.5,67.5,3583.0,67.55,67.57,67.5,67.5,3583.0
2019-11-13 12:25:00,67.52,67.52,67.42,67.42,1639.0,67.52,67.52,67.42,67.42,1639.0
2019-11-13 12:30:00,67.43,67.43,67.41,67.42,2400.0,67.43,67.43,67.41,67.42,2400.0
2019-11-13 12:35:00,67.42,67.45,67.39,67.39,6673.0,67.42,67.45,67.39,67.39,6673.0
2019-11-13 12:40:00,67.4,67.41,67.37,67.39,2957.0,67.4,67.41,67.37,67.39,2957.0
2019-11-13 12:45:00,67.39,67.43,67.39,67.43,3300.0,67.39,67.43,67.39,67.43,3300.0
2019-11-13 12:50:00,67.42,67.43,67.39,67.39,1700.0,67.42,67.43,67.39,67.39,1700.0
2019-11-13 12:55:00,67.4,67.4,67.34,67.36,1270.0,67.4,67.4,67.34,67.36,1270.0
2019-11-13 13:00:00,67.35,67.37,67.33,67.34,3550.0,67.35,67.37,67.33,67.34,3550.0
2019-11-13 13:05:00,67.35,67.38,67.35,67.38,1086.0,67.35,67.38,67.35,67.38,1086.0
2019-11-13 13:10:00,67.37,67.39,67.35,67.36,2665.0,67.37,67.39,67.35,67.36,2665.0
2019-11-13 13:15:00,67.35,67.35,67.31,67.33,5498.0,67.35,67.35,67.31,67.33,5498.0
2019-11-13 13:20:00,67.34,67.4,67.32,67.37,2745.0,67.34,67.4,67.32,67.37,2745.0
2019-11-13 13:25:00,67.36,67.42,67.36,67.41,1900.0,67.36,67.42,67.36,67.41,1900.0
2019-11-13 13:30:00,67.43,67.52,67.43,67.52,3559.0,67.43,67.52,67.43,67.52,3559.0
2019-11-13 13:35:00,67.52,67.61,67.52,67.59,3425.0,67.52,67.61,67.52,67.59,3425.0
2019-11-13 13:40:00,67.59,67.62,67.58,67.58,2000.0,67.59,67.62,67.58,67.58,2000.0
2019-11-13 13:45:00,67.59,67.63,67.58,67.6,2150.0,67.59,67.63,67.58,67.6,2150.0
2019-11-13 13:50:00,67.61,67.63,67.58,67.59,1904.0,67.61,67.63,67.58,67.59,1904.0
2019-11-13 13:55:00,67.56,67.56,67.25,67.28,8965.0,67.56,67.56,67.25,67.28,8965.0
2019-11-13 14:00:00,67.27,67.31,67.2,67.3,2531.0,67.27,67.31,67.2,67.3,2531.0
2019-11-13 14:05:00,67.3,67.3,67.19,67.25,3127.0,67.3,67.3,67.19,67.25,3127.0
2019-11-13 14:10:00,67.23,67.23,67.13,67.14,4096.0,67.23,67.23,67.13,67.14,4096.0
2019-11-13 14:15:00,67.14,67.2,67.13,67.14,5300.0,67.14,67.2,67.13,67.14,5300.0
2019-11-13 14:20:00,67.16,67.17,67.11,67.12,3425.0,67.16,67.17,67.11,67.12,3425.0
2019-11-13 14:25:00,67.09,67.14,67.08,67.14,4963.0,67.09,67.14,67.08,67.14,4963.0
2019-11-13 14:30:00,67.15,67.24,67.15,67.22,5036.0,67.15,67.24,67.15,67.22,5036.0
2019-11-13 14:35:00,67.23,67.28,67.23,67.24,2800.0,67.23,67.28,67.23,67.24,2800.0
2019-11-13 14:40:00,67.25,67.31,67.25,67.29,4183.0,67.25,67.31,67.25,67.29,4183.0
2019-11-13 14:45:00,67.29,67.29,67.23,67.24,5047.0,67.29,67.29,67.23,67.24,5047.0
2019-11-13 14:50:00,67.24,67.32,67.24,67.3,3347.0,67.24,67.32,67.24,67.3,3347.0
2019-11-13 14:55:00,67.29,67.29,67.22,67.28,9180.0,67.29,67.29,67.22,67.28,9180.0
2019-11-13 15:00:00,67.31,67.42,67.31,67.37,5612.0,67.31,67.42,67.31,67.37,5612.0
2019-11-13 15:05:00,67.41,67.42,67.35,67.35,5164.0,67.41,67.42,67.35,67.35,5164.0
2019-11-13 15:10:00,67.34,67.39,67.33,67.37,5198.0,67.34,67.39,67.33,67.37,5198.0
2019-11-13 15:15:00,67.36,67.41,67.35,67.41,4675.0,67.36,67.41,67.35,67.41,4675.0
2019-11-13 15:20:00,67.42,67.44,67.34,67.36,5882.0,67.42,67.44,67.34,67.36,5882.0
2019-11-13 15:25:00,67.35,67.42,67.33,67.42,7970.0,67.35,67.42,67.33,67.42,7970.0
2019-11-13 15:30:00,67.41,67.45,67.35,67.4,9602.0,67.41,67.45,67.35,67.4,9602.0
2019-11-13 15:35:00,67.39,67.4,67.28,67.29,12673.0,67.39,67.4,67.28,67.29,12673.0
2019-11-13 15:40:00,67.29,67.37,67.27,67.36,9096.0,67.29,67.37,67.27,67.36,9096.0
2019-11-13 15:45:00,67.34,67.34,67.25,67.3,16483.0,67.34,67.34,67.25,67.3,16483.0
2019-11-13 15:50:00,67.29,67.29,67.17,67.2,24571.0,67.29,67.29,67.17,67.2,24571.0
2019-11-13 15:55:00,67.2,67.23,67.19,67.21,70164.0,67.2,67.23,67.19,67.21,70164.0
2019-11-14 09:30:00,66.8,67.07,66.8,66.82,21801.0,66.8,67.07,66.8,66.82,21801.0
2019-11-14 09:35:00,66.83,66.92,66.75,66.88,4631.0,66.83,66.92,66.75,66.88,4631.0
2019-11-14 09:40:00,66.86,67.09,66.83,67.06,4712.0,66.86,67.09,66.83,67.06,4712.0
2019-11-14 09:45:00,66.95,67.14,66.94,67.12,3349.0,66.95,67.14,66.94,67.12,3349.0
2019-11-14 09:50:00,67.08,67.13,67.04,67.07,3805.0,67.08,67.13,67.04,67.07,3805.0
2019-11-14 09:55:00,67.06,67.18,67.01,67.18,3602.0,67.06,67.18,67.01,67.18,3602.0
2019-11-14 10:00:00,67.18,67.22,67.11,67.22,7799.0,67.18,67.22,67.11,67.22,7799.0
2019-11-14 10:05:00,67.26,67.26,67.21,67.24,3805.0,67.26,67.26,67.21,67.24,3805.0
2019-11-14 10:10:00,67.23,67.24,67.17,67.2,4678.0,67.23,67.24,67.17,67.2,4678.0
2019-11-14 10:15:00,67.2,67.28,67.19,67.25,6742.0,67.2,67.28,67.19,67.25,6742.0
2019-11-14 10:20:00,67.25,67.26,67.2,67.2,3300.0,67.25,67.26,67.2,67.2,3300.0
2019-11-14 10:25:00,67.23,67.23,67.06,67.07,4150.0,67.23,67.23,67.06,67.07,4150.0
2019-11-14 10:30:00,67.06,67.06,67.02,67.05,13675.0,67.06,67.06,67.02,67.05,13675.0
2019-11-14 10:35:00,67.06,67.23,67.05,67.23,10917.0,67.06,67.23,67.05,67.23,10917.0
2019-11-14 10:40:00,67.22,67.27,67.16,67.16,1997.0,67.22,67.27,67.16,67.16,1997.0
2019-11-14 10:45:00,67.17,67.18,67.07,67.09,4677.0,67.17,67.18,67.07,67.09,4677.0
2019-11-14 10:50:00,67.09,67.15,67.08,67.09,4732.0,67.09,67.15,67.08,67.09,4732.0
2019-11-14 10:55:00,67.1,67.12,66.97,66.97,4800.0,67.1,67.12,66.97,66.97,4800.0
2019-11-14 11:00:00,66.97,67.1,66.97,67.09,4415.0,66.97,67.1,66.97,67.09,4415.0
2019-11-14 11:05:00,67.13,67.19,67.1,67.18,4575.0,67.13,67.19,67.1,67.18,4575.0
2019-11-14 11:10:00,67.16,67.2,67.14,67.17,4900.0,67.16,67.2,67.14,67.17,4900.0
2019-11-14 11:15:00,67.16,67.18,67.14,67.17,4937.0,67.16,67.18,67.14,67.17,4937.0
2019-11-14 11:20:00,67.18,67.26,67.18,67.24,6901.0,67.18,67.26,67.18,67.24,6901.0
2019-11-14 11:25:00,67.25,67.31,67.24,67.31,7475.0,67.25,67.31,67.24,67.31,7475.0
2019-11-14 11:30:00,67.3,67.37,67.29,67.34,9252.0,67.3,67.37,67.29,67.34,9252.0
2019-11-14 11:35:00,67.34,67.34,67.26,67.33,8793.0,67.34,67.34,67.26,67.33,8793.0
2019-11-14 11:40:00,67.33,67.33,67.14,67.14,7800.0,67.33,67.33,67.14,67.14,7800.0
2019-11-14 11:45:00,67.13,67.24,67.08,67.08,12451.0,67.13,67.24,67.08,67.08,12451.0
2019-11-14 11:50:00,67.09,67.11,67.03,67.04,6215.0,67.09,67.11,67.03,67.04,6215.0
2019-11-14 11:55:00,67.04,67.04,66.86,66.86,6243.0,67.04,67.04,66.86,66.86,6243.0
2019-11-14 12:00:00,66.86,66.89,66.82,66.82,5824.0,66.86,66.89,66.82,66.82,5824.0
2019-11-14 12:05:00,66.86,66.87,66.79,66.83,4099.0,66.86,66.87,66.79,66.83,4099.0
2019-11-14 12:10:00,66.89,66.9,66.82,66.84,4444.0,66.89,66.9,66.82,66.84,4444.0
2019-11-14 12:15:00,66.84,66.88,66.79,66.88,6335.0,66.84,66.88,66.79,66.88,6335.0
2019-11-14 12:20:00,66.89,66.91,66.87,66.87,2200.0,66.89,66.91,66.87,66.87,2200.0
2019-11-14 12:25:00,66.88,67.04,66.88,67.04,4420.0,66.88,67.04,66.88,67.04,4420.0
2019-11-14 12:30:00,67.05,67.05,66.93,66.94,7046.0,67.05,67.05,66.93,66.94,7046.0
2019-11-14 12:35:00,66.91,67.0,66.87,66.99,5321.0,66.91,67.0,66.87,66.99,5321.0
2019-11-14 12:40:00,67.0,67.04,67.0,67.04,2175.0,67.0,67.04,67.0,67.04,2175.0
2019-11-14 12:45:00,67.04,67.1,67.04,67.05,4766.0,67.04,67.1,67.04,67.05,4766.0
2019-11-14 12:50:00,67.09,67.09,66.99,67.08,7300.0,67.09,67.09,66.99,67.08,7300.0
2019-11-14 12:55:00,67.07,67.13,67.04,67.11,3392.0,67.07,67.13,67.04,67.11,3392.0
2019-11-14 13:00:00,67.12,67.13,67.08,67.13,4546.0,67.12,67.13,67.08,67.13,4546.0
2019-11-14 13:05:00,67.12,67.15,67.11,67.12,4687.0,67.12,67.15,67.11,67.12,4687.0
2019-11-14 13:10:00,67.14,67.18,67.12,67.16,4630.0,67.14,67.18,67.12,67.16,4630.0
2019-11-14 13:15:00,67.14,67.14,67.11,67.13,3139.0,67.14,67.14,67.11,67.13,3139.0
2019-11-14 13:20:00,67.13,67.13,67.1,67.12,4613.0,67.13,67.13,67.1,67.12,4613.0
2019-11-14 13:25:00,67.12,67.12,67.1,67.1,4900.0,67.12,67.12,67.1,67.1,4900.0
2019-11-14 13:30:00,67.1,67.19,67.1,67.19,4238.0,67.1,67.19,67.1,67.19,4238.0
2019-11-14 13:35:00,67.17,67.17,67.13,67.15,2858.0,67.17,67.17,67.13,67.15,2858.0
2019-11-14 13:40:00,67.16,67.17,67.09,67.16,6558.0,67.16,67.17,67.09,67.16,6558.0
2019-11-14 13:45:00,67.17,67.2,67.16,67.17,3248.0,67.17,67.2,67.16,67.17,3248.0
2019-11-14 13:50:00,67.16,67.18,67.1,67.12,2688.0,67.16,67.18,67.1,67.12,2688.0
2019-11-14 13:55:00,67.14,67.16,67.0,67.13,13466.0,67.14,67.16,67.0,67.13,13466.0
2019-11-14 14:00:00,67.13,67.2,67.11,67.17,5385.0,67.13,67.2,67.11,67.17,5385.0
2019-11-14 14:05:00,67.17,67.18,67.09,67.1,11571.0,67.17,67.18,67.09,67.1,11571.0
2019-11-14 14:10:00,67.09,67.09,67.03,67.04,3561.0,67.09,67.09,67.03,67.04,3561.0
2019-11-14 14:15:00,67.04,67.14,67.04,67.07,9969.0,67.04,67.14,67.04,67.07,9969.0
2019-11-14 14:20:00,67.06,67.08,67.02,67.05,4940.0,67.06,67.08,67.02,67.05,4940.0
2019-11-14 14:25:00,67.03,67.08,67.03,67.06,2605.0,67.03,67.08,67.03,67.06,2605.0
2019-11-14 14:30:00,67.06,67.08,67.04,67.05,6656.0,67.06,67.08,67.04,67.05,6656.0
2019-11-14 14:35:00,67.06,67.06,67.01,67.01,3452.0,67.06,67.06,67.01,67.01,3452.0
2019-11-14 14:40:00,67.02,67.02,66.96,67.0,5822.0,67.02,67.02,66.96,67.0,5822.0
2019-11-14 14:45:00,66.98,67.02,66.96,67.01,6341.0,66.98,67.02,66.96,67.01,6341.0
2019-11-14 14:50:00,67.02,67.1,67.02,67.06,8065.0,67.02,67.1,67.02,67.06,8065.0
2019-11-14 14:55:00,67.05,67.05,66.98,67.01,4237.0,67.05,67.05,66.98,67.01,4237.0
2019-11-14 15:00:00,67.0,67.03,66.99,66.99,5287.0,67.0,67.03,66.99,66.99,5287.0
2019-11-14 15:05:00,66.99,67.01,66.96,66.97,6752.0,66.99,67.01,66.96,66.97,6752.0
2019-11-14 15:10:00,66.96,66.97,66.92,66.96,6445.0,66.96,66.97,66.92,66.96,6445.0
2019-11-14 15:15:00,66.97,67.0,66.95,67.0,5804.0,66.97,67.0,66.95,67.0,5804.0
2019-11-14 15:20:00,67.0,67.04,66.99,67.02,11173.0,67.0,67.04,66.99,67.02,11173.0
2019-11-14 15:25:00,67.02,67.09,67.02,67.08,5879.0,67.02,67.09,67.02,67.08,5879.0
2019-11-14 15:30:00,67.08,67.1,67.06,67.06,13106.0,67.08,67.1,67.06,67.06,13106.0
2019-11-14 15:35:00,67.06,67.1,67.02,67.07,11175.0,67.06,67.1,67.02,67.07,11175.0
2019-11-14 15:40:00,67.07,67.16,67.07,67.15,17755.0,67.07,67.16,67.07,67.15,17755.0
2019-11-14 15:45:00,67.16,67.24,67.14,67.23,11530.0,67.16,67.24,67.14,67.23,11530.0
2019-11-14 15:50:00,67.24,67.24,67.19,67.19,15708.0,67.24,67.24,67.19,67.19,15708.0
2019-11-14 15:55:00,67.19,67.22,67.13,67.18,38425.0,67.19,67.22,67.13,67.18,38425.0
2019-11-15 09:30:00,67.52,67.52,66.83,66.83,90878.0,67.52,67.52,66.83,66.83,90878.0
2019-11-15 09:35:00,66.87,67.0,66.77,66.77,6471.0,66.87,67.0,66.77,66.77,6471.0
2019-11-15 09:40:00,66.77,67.01,66.7,66.96,7414.0,66.77,67.01,66.7,66.96,7414.0
2019-11-15 09:45:00,66.95,67.06,66.92,67.02,8698.0,66.95,67.06,66.92,67.02,8698.0
2019-11-15 09:50:00,67.05,67.06,66.98,67.05,6200.0,67.05,67.06,66.98,67.05,6200.0
2019-11-15 09:55:00,67.04,67.07,66.94,66.95,7021.0,67.04,67.07,66.94,66.95,7021.0
2019-11-15 10:00:00,66.95,67.18,66.92,67.09,11176.0,66.95,67.18,66.92,67.09,11176.0
2019-11-15 10:05:00,67.09,67.13,67.02,67.07,10554.0,67.09,67.13,67.02,67.07,10554.0
2019-11-15 10:10:00,67.09,67.13,67.07,67.08,6401.0,67.09,67.13,67.07,67.08,6401.0
2019-11-15 10:15:00,67.07,67.08,67.01,67.02,7702.0,67.07,67.08,67.01,67.02,7702.0
2019-11-15 10:20:00,67.02,67.02,66.81,66.81,6325.0,67.02,67.02,66.81,66.81,6325.0
2019-11-15 10:25:00,66.81,67.02,66.79,66.97,8390.0,66.81,67.02,66.79,66.97,8390.0
2019-11-15 10:30:00,67.01,67.02,66.92,66.94,5228.0,67.01,67.02,66.92,66.94,5228.0
2019-11-15 10:35:00,66.92,66.92,66.86,66.89,7937.0,66.92,66.92,66.86,66.89,7937.0
2019-11-15 10:40:00,66.89,67.0,66.89,67.0,6850.0,66.89,67.0,66.89,67.0,6850.0
2019-11-15 10:45:00,67.0,67.06,66.98,66.99,11499.0,67.0,67.06,66.98,66.99,11499.0
2019-11-15 10:50:00,67.0,67.08,67.0,67.02,9825.0,67.0,67.08,67.0,67.02,9825.0
2019-11-15 10:55:00,67.03,67.04,66.97,67.04,6331.0,67.03,67.04,66.97,67.04,6331.0
2019-11-15 11:00:00,67.06,67.18,67.05,67.14,8598.0,67.06,67.18,67.05,67.14,8598.0
2019-11-15 11:05:00,67.15,67.24,67.15,67.18,7040.0,67.15,67.24,67.15,67.18,7040.0
2019-11-15 11:10:00,67.22,67.23,67.16,67.18,6300.0,67.22,67.23,67.16,67.18,6300.0
2019-11-15 11:15:00,67.18,67.24,67.13,67.19,7200.0,67.18,67.24,67.13,67.19,7200.0
2019-11-15 11:20:00,67.18,67.19,67.13,67.15,8539.0,67.18,67.19,67.13,67.15,8539.0
2019-11-15 11:25:00,67.14,67.18,67.14,67.18,5006.0,67.14,67.18,67.14,67.18,5006.0
2019-11-15 11:30:00,67.19,67.19,67.11,67.11,6946.0,67.19,67.19,67.11,67.11,6946.0
2019-11-15 11:35:00,67.1,67.18,67.08,67.14,9616.0,67.1,67.18,67.08,67.14,9616.0
2019-11-15 11:40:00,67.14,67.15,67.07,67.07,6486.0,67.14,67.15,67.07,67.07,6486.0
2019-11-15 11:45:00,67.08,67.09,67.04,67.06,6050.0,67.08,67.09,67.04,67.06,6050.0
2019-11-15 11:50:00,67.05,67.07,67.02,67.04,8964.0,67.05,67.07,67.02,67.04,8964.0
2019-11-15 11:55:00,67.03,67.03,67.0,67.02,3600.0,67.03,67.03,67.0,67.02,3600.0
2019-11-15 12:00:00,67.03,67.11,67.02,67.09,8308.0,67.03,67.11,67.02,67.09,8308.0
2019-11-15 12:05:00,67.09,67.13,67.08,67.08,4950.0,67.09,67.13,67.08,67.08,4950.0
2019-11-15 12:10:00,67.08,67.13,67.07,67.1,4085.0,67.08,67.13,67.07,67.1,4085.0
2019-11-15 12:15:00,67.08,67.13,67.08,67.1,3520.0,67.08,67.13,67.08,67.1,3520.0
2019-11-15 12:20:00,67.09,67.22,67.08,67.21,11748.0,67.09,67.22,67.08,67.21,11748.0
2019-11-15 12:25:00,67.21,67.28,67.19,67.25,7651.0,67.21,67.28,67.19,67.25,7651.0
2019-11-15 12:30:00,67.25,67.33,67.24,67.31,6188.0,67.25,67.33,67.24,67.31,6188.0
2019-11-15 12:35:00,67.31,67.32,67.21,67.22,4900.0,67.31,67.32,67.21,67.22,4900.0
2019-11-15 12:40:00,67.21,67.25,67.2,67.25,3184.0,67.21,67.25,67.2,67.25,3184.0
2019-11-15 12:45:00,67.25,67.27,67.2,67.23,7330.0,67.25,67.27,67.2,67.23,7330.0
2019-11-15 12:50:00,67.22,67.24,67.17,67.24,4741.0,67.22,67.24,67.17,67.24,4741.0
2019-11-15 12:55:00,67.23,67.25,67.23,67.25,3624.0,67.23,67.25,67.23,67.25,3624.0
2019-11-15 13:00:00,67.25,67.27,67.23,67.26,4805.0,67.25,67.27,67.23,67.26,4805.0
2019-11-15 13:05:00,67.26,67.27,67.23,67.24,5273.0,67.26,67.27,67.23,67.24,5273.0
2019-11-15 13:10:00,67.24,67.28,67.24,67.27,6115.0,67.24,67.28,67.24,67.27,6115.0
2019-11-15 13:15:00,67.28,67.34,67.26,67.32,6461.0,67.28,67.34,67.26,67.32,6461.0
2019-11-15 13:20:00,67.3,67.3,67.26,67.26,5987.0,67.3,67.3,67.26,67.26,5987.0
2019-11-15 13:25:00,67.26,67.26,67.21,67.25,5850.0,67.26,67.26,67.21,67.25,5850.0
2019-11-15 13:30:00,67.25,67.3,67.25,67.3,6400.0,67.25,67.3,67.25,67.3,6400.0
2019-11-15 13:35:00,67.3,67.33,67.26,67.3,8100.0,67.3,67.33,67.26,67.3,8100.0
2019-11-15 13:40:00,67.3,67.3,67.23,67.23,4705.0,67.3,67.3,67.23,67.23,4705.0
2019-11-15 13:45:00,67.24,67.25,67.22,67.25,3500.0,67.24,67.25,67.22,67.25,3500.0
2019-11-15 13:50:00,67.25,67.28,67.23,67.24,4414.0,67.25,67.28,67.23,67.24,4414.0
2019-11-15 13:55:00,67.23,67.23,67.2,67.23,4030.0,67.23,67.23,67.2,67.23,4030.0
2019-11-15 14:00:00,67.22,67.26,67.21,67.26,6763.0,67.22,67.26,67.21,67.26,6763.0
2019-11-15 14:05:00,67.26,67.29,67.25,67.26,6300.0,67.26,67.29,67.25,67.26,6300.0
2019-11-15 14:10:00,67.27,67.33,67.27,67.31,4250.0,67.27,67.33,67.27,67.31,4250.0
2019-11-15 14:15:00,67.31,67.32,67.24,67.24,9469.0,67.31,67.32,67.24,67.24,9469.0
2019-11-15 14:20:00,67.25,67.34,67.24,67.31,7620.0,67.25,67.34,67.24,67.31,7620.0
2019-11-15 14:25:00,67.31,67.33,67.28,67.29,4900.0,67.31,67.33,67.28,67.29,4900.0
2019-11-15 14:30:00,67.29,67.29,67.23,67.25,4700.0,67.29,67.29,67.23,67.25,4700.0
2019-11-15 14:35:00,67.26,67.26,67.19,67.26,7535.0,67.26,67.26,67.19,67.26,7535.0
2019-11-15 14:40:00,67.26,67.31,67.25,67.28,4794.0,67.26,67.31,67.25,67.28,4794.0
2019-11-15 14:45:00,67.27,67.27,67.2,67.2,2900.0,67.27,67.27,67.2,67.2,2900.0
2019-11-15 14:50:00,67.2,67.21,67.17,67.21,6634.0,67.2,67.21,67.17,67.21,6634.0
2019-11-15 14:55:00,67.2,67.22,67.19,67.22,5690.0,67.2,67.22,67.19,67.22,5690.0
2019-11-15 15:00:00,67.23,67.3,67.22,67.3,5600.0,67.23,67.3,67.22,67.3,5600.0
2019-11-15 15:05:00,67.3,67.3,67.25,67.26,6945.0,67.3,67.3,67.25,67.26,6945.0
2019-11-15 15:10:00,67.26,67.27,67.24,67.27,8290.0,67.26,67.27,67.24,67.27,8290.0
2019-11-15 15:15:00,67.27,67.33,67.26,67.31,7639.0,67.27,67.33,67.26,67.31,7639.0
2019-11-15 15:20:00,67.32,67.32,67.22,67.22,7479.0,67.32,67.32,67.22,67.22,7479.0
2019-11-15 15:25:00,67.22,67.24,67.18,67.23,12805.0,67.22,67.24,67.18,67.23,12805.0
2019-11-15 15:30:00,67.24,67.25,67.13,67.2,14025.0,67.24,67.25,67.13,67.2,14025.0
2019-11-15 15:35:00,67.2,67.27,67.19,67.27,14965.0,67.2,67.27,67.19,67.27,14965.0
2019-11-15 15:40:00,67.26,67.3,67.23,67.29,13151.0,67.26,67.3,67.23,67.29,13151.0
2019-11-15 15:45:00,67.29,67.37,67.28,67.37,18005.0,67.29,67.37,67.28,67.37,18005.0
2019-11-15 15:50:00,67.37,67.5,67.34,67.5,63396.0,67.37,67.5,67.34,67.5,63396.0
2019-11-15 15:55:00,67.5,67.58,67.42,67.47,106153.0,67.5,67.58,67.42,67.47,106153.0
2019-11-18 09:30:00,67.61,67.61,67.17,67.23,26335.0,67.61,67.61,67.17,67.23,26335.0
2019-11-18 09:35:00,67.26,67.33,67.14,67.22,3602.0,67.26,67.33,67.14,67.22,3602.0
2019-11-18 09:40:00,67.13,67.24,67.04,67.18,8345.0,67.13,67.24,67.04,67.18,8345.0
2019-11-18 09:45:00,67.25,67.37,67.22,67.34,6952.0,67.25,67.37,67.22,67.34,6952.0
2019-11-18 09:50:00,67.3,67.36,67.22,67.28,10424.0,67.3,67.36,67.22,67.28,10424.0
2019-11-18 09:55:00,67.28,67.31,67.22,67.25,5649.0,67.28,67.31,67.22,67.25,5649.0
2019-11-18 10:00:00,67.25,67.3,67.09,67.13,8221.0,67.25,67.3,67.09,67.13,8221.0
2019-11-18 10:05:00,67.13,67.13,66.97,67.08,7576.0,67.13,67.13,66.97,67.08,7576.0
2019-11-18 10:10:00,67.09,67.15,67.03,67.09,8087.0,67.09,67.15,67.03,67.09,8087.0
2019-11-18 10:15:00,67.09,67.15,67.06,67.1,9330.0,67.09,67.15,67.06,67.1,9330.0
2019-11-18 10:20:00,67.12,67.14,67.04,67.04,5496.0,67.12,67.14,67.04,67.04,5496.0
2019-11-18 10:25:00,67.03,67.18,67.02,67.14,14042.0,67.03,67.18,67.02,67.14,14042.0
2019-11-18 10:30:00,67.17,67.2,67.11,67.14,7130.0,67.17,67.2,67.11,67.14,7130.0
2019-11-18 10:35:00,67.15,67.3,67.14,67.28,6010.0,67.15,67.3,67.14,67.28,6010.0
2019-11-18 10:40:00,67.31,67.36,67.25,67.32,6526.0,67.31,67.36,67.25,67.32,6526.0
2019-11-18 10:45:00,67.29,67.45,67.24,67.42,12695.0,67.29,67.45,67.24,67.42,12695.0
2019-11-18 10:50:00,67.43,67.48,67.39,67.48,4289.0,67.43,67.48,67.39,67.48,4289.0
2019-11-18 10:55:00,67.49,67.52,67.41,67.5,15879.0,67.49,67.52,67.41,67.5,15879.0
2019-11-18 11:00:00,67.49,67.6,67.45,67.56,10300.0,67.49,67.6,67.45,67.56,10300.0
2019-11-18 11:05:00,67.55,67.6,67.53,67.59,7328.0,67.55,67.6,67.53,67.59,7328.0
2019-11-18 11:10:00,67.61,67.74,67.61,67.65,13416.0,67.61,67.74,67.61,67.65,13416.0
2019-11-18 11:15:00,67.69,67.72,67.57,67.59,5853.0,67.69,67.72,67.57,67.59,5853.0
2019-11-18 11:20:00,67.62,67.63,67.48,67.54,7936.0,67.62,67.63,67.48,67.54,7936.0
2019-11-18 11:25:00,67.56,67.56,67.43,67.43,3033.0,67.56,67.56,67.43,67.43,3033.0
2019-11-18 11:30:00,67.44,67.45,67.29,67.4,7654.0,67.44,67.45,67.29,67.4,7654.0
2019-11-18 11:35:00,67.39,67.55,67.38,67.54,6456.0,67.39,67.55,67.38,67.54,6456.0
2019-11-18 11:40:00,67.52,67.68,67.49,67.61,12498.0,67.52,67.68,67.49,67.61,12498.0
2019-11-18 11:45:00,67.61,67.61,67.5,67.53,3900.0,67.61,67.61,67.5,67.53,3900.0
2019-11-18 11:50:00,67.53,67.56,67.48,67.54,9648.0,67.53,67.56,67.48,67.54,9648.0
2019-11-18 11:55:00,67.52,67.54,67.46,67.5,7786.0,67.52,67.54,67.46,67.5,7786.0
2019-11-18 12:00:00,67.5,67.5,67.4,67.44,5150.0,67.5,67.5,67.4,67.44,5150.0
2019-11-18 12:05:00,67.44,67.48,67.4,67.42,4600.0,67.44,67.48,67.4,67.42,4600.0
2019-11-18 12:10:00,67.42,67.48,67.38,67.44,6000.0,67.42,67.48,67.38,67.44,6000.0
2019-11-18 12:15:00,67.44,67.45,67.38,67.45,6806.0,67.44,67.45,67.38,67.45,6806.0
2019-11-18 12:20:00,67.46,67.46,67.37,67.4,5050.0,67.46,67.46,67.37,67.4,5050.0
2019-11-18 12:25:00,67.39,67.4,67.28,67.3,5184.0,67.39,67.4,67.28,67.3,5184.0
2019-11-18 12:30:00,67.3,67.3,67.2,67.23,2927.0,67.3,67.3,67.2,67.23,2927.0
2019-11-18 12:35:00,67.24,67.25,67.16,67.2,4400.0,67.24,67.25,67.16,67.2,4400.0
2019-11-18 12:40:00,67.21,67.31,67.2,67.29,5098.0,67.21,67.31,67.2,67.29,5098.0
2019-11-18 12:45:00,67.3,67.31,67.27,67.29,4150.0,67.3,67.31,67.27,67.29,4150.0
2019-11-18 12:50:00,67.3,67.31,67.26,67.28,4322.0,67.3,67.31,67.26,67.28,4322.0
2019-11-18 12:55:00,67.29,67.36,67.26,67.36,3600.0,67.29,67.36,67.26,67.36,3600.0
2019-11-18 13:00:00,67.34,67.34,67.27,67.27,5154.0,67.34,67.34,67.27,67.27,5154.0
2019-11-18 13:05:00,67.26,67.27,67.23,67.24,6750.0,67.26,67.27,67.23,67.24,6750.0
2019-11-18 13:10:00,67.24,67.31,67.24,67.29,4774.0,67.24,67.31,67.24,67.29,4774.0
2019-11-18 13:15:00,67.29,67.3,67.23,67.25,3200.0,67.29,67.3,67.23,67.25,3200.0
2019-11-18 13:20:00,67.25,67.3,67.23,67.28,5778.0,67.25,67.3,67.23,67.28,5778.0
2019-11-18 13:25:00,67.28,67.36,67.27,67.33,4100.0,67.28,67.36,67.27,67.33,4100.0
2019-11-18 13:30:00,67.34,67.35,67.27,67.28,5103.0,67.34,67.35,67.27,67.28,5103.0
2019-11-18 13:35:00,67.29,67.36,67.29,67.36,4059.0,67.29,67.36,67.29,67.36,4059.0
2019-11-18 13:40:00,67.37,67.39,67.31,67.31,7000.0,67.37,67.39,67.31,67.31,7000.0
2019-11-18 13:45:00,67.3,67.35,67.29,67.33,5743.0,67.3,67.35,67.29,67.33,5743.0
2019-11-18 13:50:00,67.32,67.32,67.26,67.3,3750.0,67.32,67.32,67.26,67.3,3750.0
2019-11-18 13:55:00,67.3,67.31,67.27,67.29,3750.0,67.3,67.31,67.27,67.29,3750.0
2019-11-18 14:00:00,67.3,67.3,67.21,67.24,4450.0,67.3,67.3,67.21,67.24,4450.0
2019-11-18 14:05:00,67.25,67.29,67.23,67.26,6214.0,67.25,67.29,67.23,67.26,6214.0
2019-11-18 14:10:00,67.27,67.36,67.26,67.35,4836.0,67.27,67.36,67.26,67.35,4836.0
2019-11-18 14:15:00,67.37,67.39,67.34,67.38,5801.0,67.37,67.39,67.34,67.38,5801.0
2019-11-18 14:20:00,67.35,67.43,67.35,67.43,2888.0,67.35,67.43,67.35,67.43,2888.0
2019-11-18 14:25:00,67.4,67.43,67.35,67.35,5450.0,67.4,67.43,67.35,67.35,5450.0
2019-11-18 14:30:00,67.37,67.37,67.33,67.35,6700.0,67.37,67.37,67.33,67.35,6700.0
2019-11-18 14:35:00,67.36,67.37,67.31,67.31,5825.0,67.36,67.37,67.31,67.31,5825.0
2019-11-18 14:40:00,67.32,67.36,67.32,67.34,5112.0,67.32,67.36,67.32,67.34,5112.0
2019-11-18 14:45:00,67.34,67.39,67.29,67.31,5065.0,67.34,67.39,67.29,67.31,5065.0
2019-11-18 14:50:00,67.3,67.32,67.28,67.31,5742.0,67.3,67.32,67.28,67.31,5742.0
2019-11-18 14:55:00,67.3,67.3,67.27,67.28,4705.0,67.3,67.3,67.27,67.28,4705.0
2019-11-18 15:00:00,67.28,67.28,67.23,67.25,4145.0,67.28,67.28,67.23,67.25,4145.0
2019-11-18 15:05:00,67.24,67.25,67.18,67.22,5770.0,67.24,67.25,67.18,67.22,5770.0
2019-11-18 15:10:00,67.21,67.26,67.17,67.22,6735.0,67.21,67.26,67.17,67.22,6735.0
2019-11-18 15:15:00,67.22,67.22,67.12,67.15,7890.0,67.22,67.22,67.12,67.15,7890.0
2019-11-18 15:20:00,67.15,67.2,67.14,67.19,4401.0,67.15,67.2,67.14,67.19,4401.0
2019-11-18 15:25:00,67.19,67.23,67.18,67.23,8338.0,67.19,67.23,67.18,67.23,8338.0
2019-11-18 15:30:00,67.23,67.23,67.13,67.14,11512.0,67.23,67.23,67.13,67.14,11512.0
2019-11-18 15:35:00,67.14,67.15,67.06,67.07,12306.0,67.14,67.15,67.06,67.07,12306.0
2019-11-18 15:40:00,67.06,67.07,67.02,67.03,11959.0,67.06,67.07,67.02,67.03,11959.0
2019-11-18 15:45:00,67.03,67.05,67.0,67.0,12674.0,67.03,67.05,67.0,67.0,12674.0
2019-11-18 15:50:00,67.0,67.25,66.99,67.23,43038.0,67.0,67.25,66.99,67.23,43038.0
2019-11-18 15:55:00,67.24,67.28,67.19,67.21,51860.0,67.24,67.28,67.19,67.21,51860.0
2019-11-19 09:30:00,67.52,67.71,67.37,67.67,41634.0,67.52,67.71,67.37,67.67,41634.0
2019-11-19 09:35:00,67.74,67.91,67.61,67.84,7712.0,67.74,67.91,67.61,67.84,7712.0
2019-11-19 09:40:00,67.85,67.98,67.76,67.97,13675.0,67.85,67.98,67.76,67.97,13675.0
2019-11-19 09:45:00,67.98,68.0,67.91,67.91,16362.0,67.98,68.0,67.91,67.91,16362.0
2019-11-19 09:50:00,67.94,67.99,67.68,67.73,12211.0,67.94,67.99,67.68,67.73,12211.0
2019-11-19 09:55:00,67.78,67.87,67.71,67.71,6744.0,67.78,67.87,67.71,67.71,6744.0
2019-11-19 10:00:00,67.71,67.74,67.51,67.53,10523.0,67.71,67.74,67.51,67.53,10523.0
2019-11-19 10:05:00,67.56,67.66,67.55,67.6,3801.0,67.56,67.66,67.55,67.6,3801.0
2019-11-19 10:10:00,67.64,67.72,67.64,67.65,4892.0,67.64,67.72,67.64,67.65,4892.0
2019-11-19 10:15:00,67.66,67.77,67.63,67.77,6403.0,67.66,67.77,67.63,67.77,6403.0
2019-11-19 10:20:00,67.8,67.9,67.79,67.85,6020.0,67.8,67.9,67.79,67.85,6020.0
2019-11-19 10:25:00,67.83,67.84,67.72,67.78,3295.0,67.83,67.84,67.72,67.78,3295.0
2019-11-19 10:30:00,67.78,67.8,67.68,67.8,5640.0,67.78,67.8,67.68,67.8,5640.0
2019-11-19 10:35:00,67.78,67.86,67.78,67.84,5425.0,67.78,67.86,67.78,67.84,5425.0
2019-11-19 10:40:00,67.84,67.9,67.82,67.86,10957.0,67.84,67.9,67.82,67.86,10957.0
2019-11-19 10:45:00,67.86,67.87,67.7,67.7,4700.0,67.86,67.87,67.7,67.7,4700.0
2019-11-19 10:50:00,67.72,67.75,67.63,67.64,4685.0,67.72,67.75,67.63,67.64,4685.0
2019-11-19 10:55:00,67.62,67.64,67.53,67.54,5501.0,67.62,67.64,67.53,67.54,5501.0
2019-11-19 11:00:00,67.56,67.66,67.54,67.62,4967.0,67.56,67.66,67.54,67.62,4967.0
2019-11-19 11:05:00,67.62,67.66,67.6,67.64,2600.0,67.62,67.66,67.6,67.64,2600.0
2019-11-19 11:10:00,67.62,67.62,67.52,67.58,4733.0,67.62,67.62,67.52,67.58,4733.0
2019-11-19 11:15:00,67.6,67.64,67.58,67.63,7300.0,67.6,67.64,67.58,67.63,7300.0
2019-11-19 11:20:00,67.63,67.71,67.62,67.7,6525.0,67.63,67.71,67.62,67.7,6525.0
2019-11-19 11:25:00,67.73,67.74,67.7,67.73,8650.0,67.73,67.74,67.7,67.73,8650.0
2019-11-19 11:30:00,67.74,67.83,67.74,67.79,5622.0,67.74,67.83,67.74,67.79,5622.0
2019-11-19 11:35:00,67.78,67.93,67.73,67.9,13172.0,67.78,67.93,67.73,67.9,13172.0
2019-11-19 11:40:00,67.86,67.9,67.85,67.87,3200.0,67.86,67.9,67.85,67.87,3200.0
2019-11-19 11:45:00,67.86,67.89,67.83,67.89,3150.0,67.86,67.89,67.83,67.89,3150.0
2019-11-19 11:50:00,67.89,67.96,67.87,67.92,6606.0,67.89,67.96,67.87,67.92,6606.0
2019-11-19 11:55:00,67.91,67.92,67.85,67.92,4400.0,67.91,67.92,67.85,67.92,4400.0
2019-11-19 12:00:00,67.93,67.98,67.9,67.98,6435.0,67.93,67.98,67.9,67.98,6435.0
2019-11-19 12:05:00,67.97,67.97,67.85,67.9,4800.0,67.97,67.97,67.85,67.9,4800.0
2019-11-19 12:10:00,67.92,67.92,67.9,67.92,2300.0,67.92,67.92,67.9,67.92,2300.0
2019-11-19 12:15:00,67.92,67.98,67.91,67.92,5159.0,67.92,67.98,67.91,67.92,5159.0
2019-11-19 12:20:00,67.93,67.99,67.93,67.97,4155.0,67.93,67.99,67.93,67.97,4155.0
2019-11-19 12:25:00,67.98,67.99,67.88,67.89,3527.0,67.98,67.99,67.88,67.89,3527.0
2019-11-19 12:30:00,67.86,67.86,67.72,67.72,2700.0,67.86,67.86,67.72,67.72,2700.0
2019-11-19 12:35:00,67.72,67.78,67.71,67.75,5149.0,67.72,67.78,67.71,67.75,5149.0
2019-11-19 12:40:00,67.76,67.76,67.72,67.72,2783.0,67.76,67.76,67.72,67.72,2783.0
2019-11-19 12:45:00,67.71,67.79,67.71,67.79,2900.0,67.71,67.79,67.71,67.79,2900.0
2019-11-19 12:50:00,67.8,67.92,67.78,67.89,6708.0,67.8,67.92,67.78,67.89,6708.0
2019-11-19 12:55:00,67.89,67.9,67.85,67.85,3950.0,67.89,67.9,67.85,67.85,3950.0
2019-11-19 13:00:00,67.86,67.86,67.76,67.76,4581.0,67.86,67.86,67.76,67.76,4581.0
2019-11-19 13:05:00,67.76,67.77,67.72,67.75,2800.0,67.76,67.77,67.72,67.75,2800.0
2019-11-19 13:10:00,67.76,67.83,67.76,67.81,3900.0,67.76,67.83,67.76,67.81,3900.0
2019-11-19 13:15:00,67.81,67.87,67.8,67.87,8290.0,67.81,67.87,67.8,67.87,8290.0
2019-11-19 13:20:00,67.87,67.9,67.81,67.82,4650.0,67.87,67.9,67.81,67.82,4650.0
2019-11-19 13:25:00,67.82,67.83,67.79,67.81,4700.0,67.82,67.83,67.79,67.81,4700.0
2019-11-19 13:30:00,67.8,67.83,67.76,67.83,3711.0,67.8,67.83,67.76,67.83,3711.0
2019-11-19 13:35:00,67.83,67.9,67.82,67.9,9949.0,67.83,67.9,67.82,67.9,9949.0
2019-11-19 13:40:00,67.91,67.97,67.9,67.97,6699.0,67.91,67.97,67.9,67.97,6699.0
2019-11-19 13:45:00,67.98,68.03,67.96,67.98,13556.0,67.98,68.03,67.96,67.98,13556.0
2019-11-19 13:50:00,67.98,68.02,67.96,67.98,3903.0,67.98,68.02,67.96,67.98,3903.0
2019-11-19 13:55:00,67.97,67.99,67.92,67.93,3264.0,67.97,67.99,67.92,67.93,3264.0
2019-11-19 14:00:00,67.95,68.01,67.95,68.0,5381.0,67.95,68.01,67.95,68.0,5381.0
2019-11-19 14:05:00,68.0,68.08,67.99,68.07,2450.0,68.0,68.08,67.99,68.07,2450.0
2019-11-19 14:10:00,68.06,68.1,68.05,68.07,6243.0,68.06,68.1,68.05,68.07,6243.0
2019-11-19 14:15:00,68.05,68.09,68.05,68.09,8441.0,68.05,68.09,68.05,68.09,8441.0
2019-11-19 14:20:00,68.08,68.18,68.08,68.18,11711.0,68.08,68.18,68.08,68.18,11711.0
2019-11-19 14:25:00,68.18,68.22,68.17,68.18,12568.0,68.18,68.22,68.17,68.18,12568.0
2019-11-19 14:30:00,68.19,68.21,68.17,68.21,9703.0,68.19,68.21,68.17,68.21,9703.0
2019-11-19 14:35:00,68.21,68.23,68.18,68.2,4800.0,68.21,68.23,68.18,68.2,4800.0
2019-11-19 14:40:00,68.21,68.31,68.21,68.3,7313.0,68.21,68.31,68.21,68.3,7313.0
2019-11-19 14:45:00,68.31,68.37,68.3,68.37,14638.0,68.31,68.37,68.3,68.37,14638.0
2019-11-19 14:50:00,68.36,68.36,68.2,68.25,11043.0,68.36,68.36,68.2,68.25,11043.0
2019-11-19 14:55:00,68.26,68.3,68.24,68.25,9097.0,68.26,68.3,68.24,68.25,9097.0
2019-11-19 15:00:00,68.26,68.29,68.25,68.26,7404.0,68.26,68.29,68.25,68.26,7404.0
2019-11-19 15:05:00,68.25,68.35,68.24,68.35,9780.0,68.25,68.35,68.24,68.35,9780.0
2019-11-19 15:10:00,68.35,68.48,68.35,68.43,18049.0,68.35,68.48,68.35,68.43,18049.0
2019-11-19 15:15:00,68.42,68.44,68.39,68.42,9439.0,68.42,68.44,68.39,68.42,9439.0
2019-11-19 15:20:00,68.42,68.42,68.31,68.34,11018.0,68.42,68.42,68.31,68.34,11018.0
2019-11-19 15:25:00,68.34,68.41,68.33,68.37,11402.0,68.34,68.41,68.33,68.37,11402.0
2019-11-19 15:30:00,68.37,68.48,68.35,68.45,28442.0,68.37,68.48,68.35,68.45,28442.0
2019-11-19 15:35:00,68.44,68.57,68.44,68.55,27325.0,68.44,68.57,68.44,68.55,27325.0
2019-11-19 15:40:00,68.55,68.55,68.49,68.53,22422.0,68.55,68.55,68.49,68.53,22422.0
2019-11-19 15:45:00,68.53,68.57,68.52,68.57,32739.0,68.53,68.57,68.52,68.57,32739.0
2019-11-19 15:50:00,68.56,68.6,68.53,68.55,87197.0,68.56,68.6,68.53,68.55,87197.0
2019-11-19 15:55:00,68.55,68.55,68.36,68.49,139058.0,68.55,68.55,68.36,68.49,139058.0
2019-11-20 09:30:00,68.28,68.44,68.15,68.3,24701.0,68.28,68.44,68.15,68.3,24701.0
2019-11-20 09:35:00,68.4,68.9,68.4,68.9,19473.0,68.4,68.9,68.4,68.9,19473.0
2019-11-20 09:40:00,68.94,68.95,68.69,68.79,17113.0,68.94,68.95,68.69,68.79,17113.0
2019-11-20 09:45:00,68.78,68.92,68.76,68.85,8448.0,68.78,68.92,68.76,68.85,8448.0
2019-11-20 09:50:00,68.87,68.92,68.62,68.63,5178.0,68.87,68.92,68.62,68.63,5178.0
2019-11-20 09:55:00,68.65,68.89,68.6,68.89,8550.0,68.65,68.89,68.6,68.89,8550.0
2019-11-20 10:00:00,68.87,68.94,68.76,68.78,10422.0,68.87,68.94,68.76,68.78,10422.0
2019-11-20 10:05:00,68.79,68.82,68.62,68.65,38770.0,68.79,68.82,68.62,68.65,38770.0
2019-11-20 10:10:00,68.62,68.69,68.6,68.64,31928.0,68.62,68.69,68.6,68.64,31928.0
2019-11-20 10:15:00,68.64,68.66,68.49,68.66,53330.0,68.64,68.66,68.49,68.66,53330.0
2019-11-20 10:20:00,68.67,68.69,68.61,68.61,9095.0,68.67,68.69,68.61,68.61,9095.0
2019-11-20 10:25:00,68.65,68.77,68.63,68.76,7117.0,68.65,68.77,68.63,68.76,7117.0
2019-11-20 10:30:00,68.78,68.85,68.69,68.73,20124.0,68.78,68.85,68.69,68.73,20124.0
2019-11-20 10:35:00,68.73,68.82,68.71,68.81,7784.0,68.73,68.82,68.71,68.81,7784.0
2019-11-20 10:40:00,68.82,68.86,68.76,68.76,5900.0,68.82,68.86,68.76,68.76,5900.0
2019-11-20 10:45:00,68.77,68.77,68.69,68.72,4542.0,68.77,68.77,68.69,68.72,4542.0
2019-11-20 10:50:00,68.72,68.8,68.72,68.72,7550.0,68.72,68.8,68.72,68.72,7550.0
2019-11-20 10:55:00,68.72,68.77,68.68,68.71,6400.0,68.72,68.77,68.68,68.71,6400.0
2019-11-20 11:00:00,68.71,68.83,68.7,68.81,16903.0,68.71,68.83,68.7,68.81,16903.0
2019-11-20 11:05:00,68.83,68.89,68.79,68.85,6750.0,68.83,68.89,68.79,68.85,6750.0
2019-11-20 11:10:00,68.78,68.8,68.66,68.79,8958.0,68.78,68.8,68.66,68.79,8958.0
2019-11-20 11:15:00,68.77,68.81,68.72,68.79,6123.0,68.77,68.81,68.72,68.79,6123.0
2019-11-20 11:20:00,68.79,68.81,68.69,68.77,6750.0,68.79,68.81,68.69,68.77,6750.0
2019-11-20 11:25:00,68.77,68.84,68.73,68.73,5806.0,68.77,68.84,68.73,68.73,5806.0
2019-11-20 11:30:00,68.73,68.74,68.65,68.68,7255.0,68.73,68.74,68.65,68.68,7255.0
2019-11-20 11:35:00,68.69,68.78,68.69,68.71,4706.0,68.69,68.78,68.69,68.71,4706.0
2019-11-20 11:40:00,68.73,68.79,68.71,68.75,9986.0,68.73,68.79,68.71,68.75,9986.0
2019-11-20 11:45:00,68.75,68.78,68.71,68.76,8600.0,68.75,68.78,68.71,68.76,8600.0
2019-11-20 11:50:00,68.76,68.83,68.7,68.81,9104.0,68.76,68.83,68.7,68.81,9104.0
2019-11-20 11:55:00,68.83,68.86,68.74,68.76,7800.0,68.83,68.86,68.74,68.76,7800.0
2019-11-20 12:00:00,68.75,68.75,68.53,68.56,6821.0,68.75,68.75,68.53,68.56,6821.0
2019-11-20 12:05:00,68.56,68.62,68.53,68.62,3450.0,68.56,68.62,68.53,68.62,3450.0
2019-11-20 12:10:00,68.61,68.63,68.58,68.61,2450.0,68.61,68.63,68.58,68.61,2450.0
2019-11-20 12:15:00,68.59,68.62,68.53,68.59,3763.0,68.59,68.62,68.53,68.59,3763.0
2019-11-20 12:20:00,68.57,68.57,68.52,68.54,3800.0,68.57,68.57,68.52,68.54,3800.0
2019-11-20 12:25:00,68.55,68.57,68.52,68.53,6431.0,68.55,68.57,68.52,68.53,6431.0
2019-11-20 12:30:00,68.51,68.53,68.47,68.48,33693.0,68.51,68.53,68.47,68.48,33693.0
2019-11-20 12:35:00,68.48,68.54,68.47,68.53,5059.0,68.48,68.54,68.47,68.53,5059.0
2019-11-20 12:40:00,68.53,68.55,68.52,68.52,3698.0,68.53,68.55,68.52,68.52,3698.0
2019-11-20 12:45:00,68.49,68.5,68.42,68.45,3545.0,68.49,68.5,68.42,68.45,3545.0
2019-11-20 12:50:00,68.45,68.49,68.31,68.36,6898.0,68.45,68.49,68.31,68.36,6898.0
2019-11-20 12:55:00,68.35,68.37,67.89,68.03,19076.0,68.35,68.37,67.89,68.03,19076.0
2019-11-20 13:00:00,68.02,68.03,67.89,67.95,5900.0,68.02,68.03,67.89,67.95,5900.0
2019-11-20 13:05:00,67.91,67.94,67.73,67.77,8425.0,67.91,67.94,67.73,67.77,8425.0
2019-11-20 13:10:00,67.73,67.73,67.57,67.61,40700.0,67.73,67.73,67.57,67.61,40700.0
2019-11-20 13:15:00,67.6,67.61,67.52,67.52,5109.0,67.6,67.61,67.52,67.52,5109.0
2019-11-20 13:20:00,67.51,67.65,67.5,67.57,8460.0,67.51,67.65,67.5,67.57,8460.0
2019-11-20 13:25:00,67.58,67.66,67.51,67.53,13809.0,67.58,67.66,67.51,67.53,13809.0
2019-11-20 13:30:00,67.55,67.65,67.52,67.62,6557.0,67.55,67.65,67.52,67.62,6557.0
2019-11-20 13:35:00,67.66,67.69,67.53,67.55,11204.0,67.66,67.69,67.53,67.55,11204.0
2019-11-20 13:40:00,67.52,67.66,67.52,67.57,5400.0,67.52,67.66,67.52,67.57,5400.0
2019-11-20 13:45:00,67.6,67.67,67.53,67.53,6300.0,67.6,67.67,67.53,67.53,6300.0
2019-11-20 13:50:00,67.55,67.76,67.54,67.69,9441.0,67.55,67.76,67.54,67.69,9441.0
2019-11-20 13:55:00,67.71,67.73,67.62,67.69,6730.0,67.71,67.73,67.62,67.69,6730.0
2019-11-20 14:00:00,67.71,67.73,67.65,67.71,5200.0,67.71,67.73,67.65,67.71,5200.0
2019-11-20 14:05:00,67.67,67.72,67.59,67.7,7986.0,67.67,67.72,67.59,67.7,7986.0
2019-11-20 14:10:00,67.7,67.78,67.7,67.7,6511.0,67.7,67.78,67.7,67.7,6511.0
2019-11-20 14:15:00,67.69,67.82,67.64,67.82,44565.0,67.69,67.82,67.64,67.82,44565.0
2019-11-20 14:20:00,67.83,67.85,67.72,67.73,4426.0,67.83,67.85,67.72,67.73,4426.0
2019-11-20 14:25:00,67.73,67.82,67.72,67.79,5553.0,67.73,67.82,67.72,67.79,5553.0
2019-11-20 14:30:00,67.78,67.89,67.77,67.87,9495.0,67.78,67.89,67.77,67.87,9495.0
2019-11-20 14:35:00,67.88,67.88,67.76,67.81,7966.0,67.88,67.88,67.76,67.81,7966.0
2019-11-20 14:40:00,67.81,67.83,67.75,67.8,6698.0,67.81,67.83,67.75,67.8,6698.0
2019-11-20 14:45:00,67.81,67.83,67.71,67.77,6686.0,67.81,67.83,67.71,67.77,6686.0
2019-11-20 14:50:00,67.78,67.86,67.77,67.82,5901.0,67.78,67.86,67.77,67.82,5901.0
2019-11-20 14:55:00,67.8,67.84,67.74,67.76,7831.0,67.8,67.84,67.74,67.76,7831.0
2019-11-20 15:00:00,67.76,67.78,67.69,67.73,7935.0,67.76,67.78,67.69,67.73,7935.0
2019-11-20 15:05:00,67.75,67.8,67.74,67.78,5341.0,67.75,67.8,67.74,67.78,5341.0
2019-11-20 15:10:00,67.78,67.85,67.77,67.82,9816.0,67.78,67.85,67.77,67.82,9816.0
2019-11-20 15:15:00,67.81,67.82,67.75,67.75,6122.0,67.81,67.82,67.75,67.75,6122.0
2019-11-20 15:20:00,67.75,67.78,67.7,67.75,5984.0,67.75,67.78,67.7,67.75,5984.0
2019-11-20 15:25:00,67.75,67.76,67.66,67.68,7318.0,67.75,67.76,67.66,67.68,7318.0
2019-11-20 15:30:00,67.69,67.69,67.63,67.67,9865.0,67.69,67.69,67.63,67.67,9865.0
2019-11-20 15:35:00,67.67,67.72,67.67,67.71,10251.0,67.67,67.72,67.67,67.71,10251.0
2019-11-20 15:40:00,67.72,67.75,67.65,67.72,16373.0,67.72,67.75,67.65,67.72,16373.0
2019-11-20 15:45:00,67.73,67.76,67.71,67.72,14159.0,67.73,67.76,67.71,67.72,14159.0
2019-11-20 15:50:00,67.72,67.72,67.59,67.67,28533.0,67.72,67.72,67.59,67.67,28533.0
2019-11-20 15:55:00,67.69,67.75,67.64,67.71,67172.0,67.69,67.75,67.64,67.71,67172.0
2019-11-21 09:30:00,67.7,67.86,67.5,67.59,31770.0,67.7,67.86,67.5,67.59,31770.0
2019-11-21 09:35:00,67.63,67.81,67.5,67.8,32380.0,67.63,67.81,67.5,67.8,32380.0
2019-11-21 09:40:00,67.84,67.84,67.56,67.72,34747.0,67.84,67.84,67.56,67.72,34747.0
2019-11-21 09:45:00,67.7,67.87,67.63,67.87,7281.0,67.7,67.87,67.63,67.87,7281.0
2019-11-21 09:50:00,67.87,67.9,67.74,67.77,29673.0,67.87,67.9,67.74,67.77,29673.0
2019-11-21 09:55:00,67.7,67.89,67.7,67.78,7500.0,67.7,67.89,67.7,67.78,7500.0
2019-11-21 10:00:00,67.78,67.79,67.51,67.61,9350.0,67.78,67.79,67.51,67.61,9350.0
2019-11-21 10:05:00,67.57,67.81,67.55,67.78,5215.0,67.57,67.81,67.55,67.78,5215.0
2019-11-21 10:10:00,67.83,67.98,67.82,67.95,48699.0,67.83,67.98,67.82,67.95,48699.0
2019-11-21 10:15:00,67.93,67.93,67.58,67.61,13171.0,67.93,67.93,67.58,67.61,13171.0
2019-11-21 10:20:00,67.62,67.75,67.59,67.65,5023.0,67.62,67.75,67.59,67.65,5023.0
2019-11-21 10:25:00,67.65,67.72,67.52,67.52,5475.0,67.65,67.72,67.52,67.52,5475.0
2019-11-21 10:30:00,67.56,67.57,67.41,67.45,10985.0,67.56,67.57,67.41,67.45,10985.0
2019-11-21 10:35:00,67.45,67.55,67.43,67.55,6450.0,67.45,67.55,67.43,67.55,6450.0
2019-11-21 10:40:00,67.54,67.56,67.45,67.49,4914.0,67.54,67.56,67.45,67.49,4914.0
2019-11-21 10:45:00,67.48,67.52,67.46,67.47,6250.0,67.48,67.52,67.46,67.47,6250.0
2019-11-21 10:50:00,67.49,67.56,67.46,67.54,8350.0,67.49,67.56,67.46,67.54,8350.0
2019-11-21 10:55:00,67.54,67.63,67.51,67.61,4462.0,67.54,67.63,67.51,67.61,4462.0
2019-11-21 11:00:00,67.64,67.78,67.63,67.72,6069.0,67.64,67.78,67.63,67.72,6069.0
2019-11-21 11:05:00,67.75,67.83,67.74,67.81,4612.0,67.75,67.83,67.74,67.81,4612.0
2019-11-21 11:10:00,67.81,67.88,67.78,67.81,13860.0,67.81,67.88,67.78,67.81,13860.0
2019-11-21 11:15:00,67.81,67.83,67.75,67.8,11707.0,67.81,67.83,67.75,67.8,11707.0
2019-11-21 11:20:00,67.79,67.84,67.76,67.76,4369.0,67.79,67.84,67.76,67.76,4369.0
2019-11-21 11:25:00,67.77,67.8,67.65,67.65,4922.0,67.77,67.8,67.65,67.65,4922.0
2019-11-21 11:30:00,67.65,67.66,67.44,67.44,4495.0,67.65,67.66,67.44,67.44,4495.0
2019-11-21 11:35:00,67.45,67.46,67.32,67.32,5045.0,67.45,67.46,67.32,67.32,5045.0
2019-11-21 11:40:00,67.35,67.39,67.31,67.38,5109.0,67.35,67.39,67.31,67.38,5109.0
2019-11-21 11:45:00,67.38,67.42,67.31,67.32,4277.0,67.38,67.42,67.31,67.32,4277.0
2019-11-21 11:50:00,67.33,67.33,67.21,67.27,9320.0,67.33,67.33,67.21,67.27,9320.0
2019-11-21 11:55:00,67.27,67.28,67.18,67.19,7033.0,67.27,67.28,67.18,67.19,7033.0
2019-11-21 12:00:00,67.18,67.19,67.05,67.14,9323.0,67.18,67.19,67.05,67.14,9323.0
2019-11-21 12:05:00,67.15,67.19,67.09,67.09,9900.0,67.15,67.19,67.09,67.09,9900.0
2019-11-21 12:10:00,67.1,67.12,67.0,67.02,7074.0,67.1,67.12,67.0,67.02,7074.0
2019-11-21 12:15:00,67.02,67.05,66.91,66.92,8644.0,67.02,67.05,66.91,66.92,8644.0
2019-11-21 12:20:00,66.91,67.0,66.9,67.0,3871.0,66.91,67.0,66.9,67.0,3871.0
2019-11-21 12:25:00,67.02,67.14,67.0,67.14,5344.0,67.02,67.14,67.0,67.14,5344.0
2019-11-21 12:30:00,67.18,67.27,67.16,67.27,3082.0,67.18,67.27,67.16,67.27,3082.0
2019-11-21 12:35:00,67.26,67.36,67.24,67.25,4550.0,67.26,67.36,67.24,67.25,4550.0
2019-11-21 12:40:00,67.25,67.29,67.16,67.22,32600.0,67.25,67.29,67.16,67.22,32600.0
2019-11-21 12:45:00,67.22,67.22,67.07,67.07,4870.0,67.22,67.22,67.07,67.07,4870.0
2019-11-21 12:50:00,67.08,67.12,67.07,67.1,2750.0,67.08,67.12,67.07,67.1,2750.0
2019-11-21 12:55:00,67.08,67.13,67.03,67.1,2462.0,67.08,67.13,67.03,67.1,2462.0
2019-11-21 13:00:00,67.12,67.18,67.12,67.14,3510.0,67.12,67.18,67.12,67.14,3510.0
2019-11-21 13:05:00,67.15,67.16,67.13,67.14,2052.0,67.15,67.16,67.13,67.14,2052.0
2019-11-21 13:10:00,67.14,67.16,67.08,67.08,3193.0,67.14,67.16,67.08,67.08,3193.0
2019-11-21 13:15:00,67.07,67.12,67.04,67.11,3135.0,67.07,67.12,67.04,67.11,3135.0
2019-11-21 13:20:00,67.1,67.18,67.1,67.16,6899.0,67.1,67.18,67.1,67.16,6899.0
2019-11-21 13:25:00,67.17,67.17,67.09,67.11,5340.0,67.17,67.17,67.09,67.11,5340.0
2019-11-21 13:30:00,67.1,67.11,67.06,67.09,6970.0,67.1,67.11,67.06,67.09,6970.0
2019-11-21 13:35:00,67.08,67.08,67.04,67.06,2499.0,67.08,67.08,67.04,67.06,2499.0
2019-11-21 13:40:00,67.09,67.09,66.98,66.98,5627.0,67.09,67.09,66.98,66.98,5627.0
2019-11-21 13:45:00,67.01,67.08,67.0,67.08,6622.0,67.01,67.08,67.0,67.08,6622.0
2019-11-21 13:50:00,67.08,67.08,67.02,67.03,6336.0,67.08,67.08,67.02,67.03,6336.0
2019-11-21 13:55:00,67.03,67.05,67.02,67.05,4506.0,67.03,67.05,67.02,67.05,4506.0
2019-11-21 14:00:00,67.05,67.09,67.03,67.03,13276.0,67.05,67.09,67.03,67.03,13276.0
2019-11-21 14:05:00,67.05,67.09,67.0,67.06,17605.0,67.05,67.09,67.0,67.06,17605.0
2019-11-21 14:10:00,67.06,67.1,67.02,67.09,7991.0,67.06,67.1,67.02,67.09,7991.0
2019-11-21 14:15:00,67.09,67.16,67.09,67.13,8663.0,67.09,67.16,67.09,67.13,8663.0
2019-11-21 14:20:00,67.15,67.18,67.13,67.16,7153.0,67.15,67.18,67.13,67.16,7153.0
2019-11-21 14:25:00,67.15,67.18,67.13,67.17,7532.0,67.15,67.18,67.13,67.17,7532.0
2019-11-21 14:30:00,67.17,67.22,67.15,67.22,6096.0,67.17,67.22,67.15,67.22,6096.0
2019-11-21 14:35:00,67.21,67.24,67.19,67.24,3272.0,67.21,67.24,67.19,67.24,3272.0
2019-11-21 14:40:00,67.23,67.26,67.21,67.22,5856.0,67.23,67.26,67.21,67.22,5856.0
2019-11-21 14:45:00,67.22,67.26,67.21,67.22,4200.0,67.22,67.26,67.21,67.22,4200.0
2019-11-21 14:50:00,67.21,67.3,67.19,67.28,7737.0,67.21,67.3,67.19,67.28,7737.0
2019-11-21 14:55:00,67.28,67.3,67.23,67.25,5304.0,67.28,67.3,67.23,67.25,5304.0
2019-11-21 15:00:00,67.26,67.27,67.21,67.22,5535.0,67.26,67.27,67.21,67.22,5535.0
2019-11-21 15:05:00,67.22,67.23,67.18,67.2,5928.0,67.22,67.23,67.18,67.2,5928.0
2019-11-21 15:10:00,67.2,67.2,67.16,67.2,4429.0,67.2,67.2,67.16,67.2,4429.0
2019-11-21 15:15:00,67.19,67.22,67.17,67.17,5680.0,67.19,67.22,67.17,67.17,5680.0
2019-11-21 15:20:00,67.18,67.18,67.15,67.17,6286.0,67.18,67.18,67.15,67.17,6286.0
2019-11-21 15:25:00,67.18,67.2,67.17,67.18,4957.0,67.18,67.2,67.17,67.18,4957.0
2019-11-21 15:30:00,67.18,67.22,67.17,67.21,12571.0,67.18,67.22,67.17,67.21,12571.0
2019-11-21 15:35:00,67.21,67.22,67.17,67.22,8262.0,67.21,67.22,67.17,67.22,8262.0
2019-11-21 15:40:00,67.21,67.23,67.19,67.22,13734.0,67.21,67.23,67.19,67.22,13734.0
2019-11-21 15:45:00,67.22,67.23,67.19,67.2,15502.0,67.22,67.23,67.19,67.2,15502.0
2019-11-21 15:50:00,67.19,67.19,67.05,67.13,35026.0,67.19,67.19,67.05,67.13,35026.0
2019-11-21 15:55:00,67.13,67.23,67.12,67.18,52836.0,67.13,67.23,67.12,67.18,52836.0
2019-11-22 09:30:00,67.51,67.56,67.02,67.49,26345.0,67.51,67.56,67.02,67.49,26345.0
2019-11-22 09:35:00,67.53,67.82,67.53,67.76,11843.0,67.53,67.82,67.53,67.76,11843.0
2019-11-22 09:40:00,67.67,67.8,67.55,67.56,5930.0,67.67,67.8,67.55,67.56,5930.0
2019-11-22 09:45:00,67.58,67.63,67.36,67.38,8725.0,67.58,67.63,67.36,67.38,8725.0
2019-11-22 09:50:00,67.34,67.38,67.15,67.18,42870.0,67.34,67.38,67.15,67.18,42870.0
2019-11-22 09:55:00,67.18,67.24,67.06,67.14,3650.0,67.18,67.24,67.06,67.14,3650.0
2019-11-22 10:00:00,67.15,67.2,66.93,66.93,5382.0,67.15,67.2,66.93,66.93,5382.0
2019-11-22 10:05:00,66.92,67.09,66.83,67.07,22759.0,66.92,67.09,66.83,67.07,22759.0
2019-11-22 10:10:00,67.06,67.16,67.05,67.14,10192.0,67.06,67.16,67.05,67.14,10192.0
2019-11-22 10:15:00,67.14,67.15,67.08,67.08,5037.0,67.14,67.15,67.08,67.08,5037.0
2019-11-22 10:20:00,67.09,67.13,67.04,67.1,10080.0,67.09,67.13,67.04,67.1,10080.0
2019-11-22 10:25:00,67.11,67.16,66.88,66.88,11113.0,67.11,67.16,66.88,66.88,11113.0
2019-11-22 10:30:00,66.79,66.81,66.59,66.63,9649.0,66.79,66.81,66.59,66.63,9649.0
2019-11-22 10:35:00,66.64,66.69,66.58,66.64,6871.0,66.64,66.69,66.58,66.64,6871.0
2019-11-22 10:40:00,66.67,66.79,66.66,66.78,10482.0,66.67,66.79,66.66,66.78,10482.0
2019-11-22 10:45:00,66.77,66.81,66.64,66.74,13622.0,66.77,66.81,66.64,66.74,13622.0
2019-11-22 10:50:00,66.75,66.78,66.68,66.72,12280.0,66.75,66.78,66.68,66.72,12280.0
2019-11-22 10:55:00,66.7,66.79,66.7,66.73,10276.0,66.7,66.79,66.7,66.73,10276.0
2019-11-22 11:00:00,66.73,66.8,66.61,66.67,27266.0,66.73,66.8,66.61,66.67,27266.0
2019-11-22 11:05:00,66.68,66.68,66.58,66.65,14304.0,66.68,66.68,66.58,66.65,14304.0
2019-11-22 11:10:00,66.67,66.75,66.66,66.75,11600.0,66.67,66.75,66.66,66.75,11600.0
2019-11-22 11:15:00,66.76,66.8,66.73,66.76,9081.0,66.76,66.8,66.73,66.76,9081.0
2019-11-22 11:20:00,66.76,66.82,66.74,66.76,19246.0,66.76,66.82,66.74,66.76,19246.0
2019-11-22 11:25:00,66.77,66.98,66.75,66.92,15492.0,66.77,66.98,66.75,66.92,15492.0
2019-11-22 11:30:00,66.91,67.0,66.91,66.94,10066.0,66.91,67.0,66.91,66.94,10066.0
2019-11-22 11:35:00,66.94,66.98,66.92,66.95,8584.0,66.94,66.98,66.92,66.95,8584.0
2019-11-22 11:40:00,66.95,67.03,66.95,67.02,7688.0,66.95,67.03,66.95,67.02,7688.0
2019-11-22 11:45:00,67.03,67.1,67.03,67.06,6916.0,67.03,67.1,67.03,67.06,6916.0
2019-11-22 11:50:00,67.05,67.13,67.03,67.06,6845.0,67.05,67.13,67.03,67.06,6845.0
2019-11-22 11:55:00,67.07,67.14,67.07,67.1,8001.0,67.07,67.14,67.07,67.1,8001.0
2019-11-22 12:00:00,67.09,67.09,67.0,67.03,9265.0,67.09,67.09,67.0,67.03,9265.0
2019-11-22 12:05:00,67.02,67.02,66.99,66.99,5901.0,67.02,67.02,66.99,66.99,5901.0
2019-11-22 12:10:00,67.01,67.03,66.96,67.02,7366.0,67.01,67.03,66.96,67.02,7366.0
2019-11-22 12:15:00,67.03,67.08,67.0,67.07,12755.0,67.03,67.08,67.0,67.07,12755.0
2019-11-22 12:20:00,67.09,67.19,67.09,67.16,6747.0,67.09,67.19,67.09,67.16,6747.0
2019-11-22 12:25:00,67.16,67.2,67.07,67.08,6478.0,67.16,67.2,67.07,67.08,6478.0
2019-11-22 12:30:00,67.09,67.1,67.0,67.03,11099.0,67.09,67.1,67.0,67.03,11099.0
2019-11-22 12:35:00,67.0,67.0,66.91,66.94,6258.0,67.0,67.0,66.91,66.94,6258.0
2019-11-22 12:40:00,66.95,66.96,66.9,66.9,6832.0,66.95,66.96,66.9,66.9,6832.0
2019-11-22 12:45:00,66.89,67.01,66.87,66.98,5084.0,66.89,67.01,66.87,66.98,5084.0
2019-11-22 12:50:00,67.0,67.06,66.99,67.02,7500.0,67.0,67.06,66.99,67.02,7500.0
2019-11-22 12:55:00,67.04,67.06,67.03,67.06,5339.0,67.04,67.06,67.03,67.06,5339.0
2019-11-22 13:00:00,67.06,67.06,67.02,67.03,5614.0,67.06,67.06,67.02,67.03,5614.0
2019-11-22 13:05:00,67.04,67.05,67.03,67.04,10860.0,67.04,67.05,67.03,67.04,10860.0
2019-11-22 13:10:00,67.05,67.1,67.04,67.08,6599.0,67.05,67.1,67.04,67.08,6599.0
2019-11-22 13:15:00,67.07,67.08,67.01,67.02,5900.0,67.07,67.08,67.01,67.02,5900.0
2019-11-22 13:20:00,67.02,67.06,66.99,67.05,7450.0,67.02,67.06,66.99,67.05,7450.0
2019-11-22 13:25:00,67.05,67.19,67.05,67.16,8290.0,67.05,67.19,67.05,67.16,8290.0
2019-11-22 13:30:00,67.17,67.19,67.11,67.13,5383.0,67.17,67.19,67.11,67.13,5383.0
2019-11-22 13:35:00,67.12,67.12,66.98,66.98,8966.0,67.12,67.12,66.98,66.98,8966.0
2019-11-22 13:40:00,67.0,67.01,66.97,66.97,5630.0,67.0,67.01,66.97,66.97,5630.0
2019-11-22 13:45:00,66.97,67.02,66.88,66.88,10072.0,66.97,67.02,66.88,66.88,10072.0
2019-11-22 13:50:00,66.88,66.88,66.79,66.84,9319.0,66.88,66.88,66.79,66.84,9319.0
2019-11-22 13:55:00,66.84,66.84,66.8,66.81,9825.0,66.84,66.84,66.8,66.81,9825.0
2019-11-22 14:00:00,66.81,66.91,66.78,66.91,12889.0,66.81,66.91,66.78,66.91,12889.0
2019-11-22 14:05:00,66.89,66.9,66.85,66.86,8180.0,66.89,66.9,66.85,66.86,8180.0
2019-11-22 14:10:00,66.86,66.86,66.79,66.83,13496.0,66.86,66.86,66.79,66.83,13496.0
2019-11-22 14:15:00,66.82,66.91,66.81,66.88,11813.0,66.82,66.91,66.81,66.88,11813.0
2019-11-22 14:20:00,66.87,66.96,66.87,66.95,8904.0,66.87,66.96,66.87,66.95,8904.0
2019-11-22 14:25:00,66.95,67.0,66.91,66.92,7406.0,66.95,67.0,66.91,66.92,7406.0
2019-11-22 14:30:00,66.92,66.95,66.89,66.93,11200.0,66.92,66.95,66.89,66.93,11200.0
2019-11-22 14:35:00,66.94,66.99,66.92,66.96,8500.0,66.94,66.99,66.92,66.96,8500.0
2019-11-22 14:40:00,66.95,66.97,66.9,66.97,11849.0,66.95,66.97,66.9,66.97,11849.0
2019-11-22 14:45:00,66.97,67.03,66.94,67.03,7794.0,66.97,67.03,66.94,67.03,7794.0
2019-11-22 14:50:00,67.04,67.04,66.95,66.95,9492.0,67.04,67.04,66.95,66.95,9492.0
2019-11-22 14:55:00,66.95,67.04,66.94,67.02,10722.0,66.95,67.04,66.94,67.02,10722.0
2019-11-22 15:00:00,67.03,67.16,67.03,67.16,10750.0,67.03,67.16,67.03,67.16,10750.0
2019-11-22 15:05:00,67.14,67.2,67.1,67.19,7795.0,67.14,67.2,67.1,67.19,7795.0
2019-11-22 15:10:00,67.18,67.21,67.15,67.16,8979.0,67.18,67.21,67.15,67.16,8979.0
2019-11-22 15:15:00,67.16,67.18,67.14,67.16,7842.0,67.16,67.18,67.14,67.16,7842.0
2019-11-22 15:20:00,67.16,67.21,67.16,67.21,8882.0,67.16,67.21,67.16,67.21,8882.0
2019-11-22 15:25:00,67.21,67.23,67.17,67.22,11577.0,67.21,67.23,67.17,67.22,11577.0
2019-11-22 15:30:00,67.22,67.31,67.22,67.3,11814.0,67.22,67.31,67.22,67.3,11814.0
2019-11-22 15:35:00,67.31,67.31,67.2,67.22,10774.0,67.31,67.31,67.2,67.22,10774.0
2019-11-22 15:40:00,67.22,67.22,67.13,67.14,15904.0,67.22,67.22,67.13,67.14,15904.0
2019-11-22 15:45:00,67.14,67.21,67.11,67.14,23845.0,67.14,67.21,67.11,67.14,23845.0
2019-11-22 15:50:00,67.13,67.22,67.12,67.22,41495.0,67.13,67.22,67.12,67.22,41495.0
2019-11-22 15:55:00,67.22,67.26,67.18,67.2,93875.0,67.22,67.26,67.18,67.2,93875.0
2019-11-25 09:30:00,67.25,67.67,67.25,67.55,25251.0,67.25,67.67,67.25,67.55,25251.0
2019-11-25 09:35:00,67.54,67.76,67.49,67.67,6050.0,67.54,67.76,67.49,67.67,6050.0
2019-11-25 09:40:00,67.75,67.84,67.63,67.71,5042.0,67.75,67.84,67.63,67.71,5042.0
2019-11-25 09:45:00,67.69,67.75,67.68,67.75,11640.0,67.69,67.75,67.68,67.75,11640.0
2019-11-25 09:50:00,67.72,68.12,67.72,68.12,11940.0,67.72,68.12,67.72,68.12,11940.0
2019-11-25 09:55:00,68.1,68.1,67.87,67.96,8591.0,68.1,68.1,67.87,67.96,8591.0
2019-11-25 10:00:00,67.94,67.94,67.8,67.8,4455.0,67.94,67.94,67.8,67.8,4455.0
2019-11-25 10:05:00,67.83,67.88,67.81,67.87,4678.0,67.83,67.88,67.81,67.87,4678.0
2019-11-25 10:10:00,67.89,67.94,67.83,67.84,6396.0,67.89,67.94,67.83,67.84,6396.0
2019-11-25 10:15:00,67.82,67.85,67.75,67.84,4600.0,67.82,67.85,67.75,67.84,4600.0
2019-11-25 10:20:00,67.85,67.86,67.74,67.8,7110.0,67.85,67.86,67.74,67.8,7110.0
2019-11-25 10:25:00,67.82,67.96,67.82,67.87,19629.0,67.82,67.96,67.82,67.87,19629.0
2019-11-25 10:30:00,67.89,67.95,67.87,67.93,9272.0,67.89,67.95,67.87,67.93,9272.0
2019-11-25 10:35:00,67.95,67.97,67.89,67.94,8520.0,67.95,67.97,67.89,67.94,8520.0
2019-11-25 10:40:00,67.94,68.1,67.94,68.01,20354.0,67.94,68.1,67.94,68.01,20354.0
2019-11-25 10:45:00,68.01,68.15,68.01,68.14,12902.0,68.01,68.15,68.01,68.14,12902.0
2019-11-25 10:50:00,68.15,68.15,68.07,68.11,7335.0,68.15,68.15,68.07,68.11,7335.0
2019-11-25 10:55:00,68.13,68.2,68.09,68.18,7574.0,68.13,68.2,68.09,68.18,7574.0
2019-11-25 11:00:00,68.17,68.27,68.17,68.27,6159.0,68.17,68.27,68.17,68.27,6159.0
2019-11-25 11:05:00,68.27,68.33,68.25,68.25,7700.0,68.27,68.33,68.25,68.25,7700.0
2019-11-25 11:10:00,68.22,68.22,68.1,68.2,6000.0,68.22,68.22,68.1,68.2,6000.0
2019-11-25 11:15:00,68.21,68.26,68.16,68.26,3884.0,68.21,68.26,68.16,68.26,3884.0
2019-11-25 11:20:00,68.26,68.29,68.19,68.19,6396.0,68.26,68.29,68.19,68.19,6396.0
2019-11-25 11:25:00,68.2,68.28,68.2,68.22,4991.0,68.2,68.28,68.2,68.22,4991.0
2019-11-25 11:30:00,68.19,68.19,68.07,68.09,3716.0,68.19,68.19,68.07,68.09,3716.0
2019-11-25 11:35:00,68.09,68.16,68.08,68.12,6330.0,68.09,68.16,68.08,68.12,6330.0
2019-11-25 11:40:00,68.12,68.19,68.1,68.14,3201.0,68.12,68.19,68.1,68.14,3201.0
2019-11-25 11:45:00,68.13,68.13,68.04,68.06,2669.0,68.13,68.13,68.04,68.06,2669.0
2019-11-25 11:50:00,68.06,68.12,68.04,68.11,5100.0,68.06,68.12,68.04,68.11,5100.0
2019-11-25 11:55:00,68.1,68.16,68.07,68.14,4200.0,68.1,68.16,68.07,68.14,4200.0
2019-11-25 12:00:00,68.15,68.2,68.12,68.18,2934.0,68.15,68.2,68.12,68.18,2934.0
2019-11-25 12:05:00,68.18,68.18,68.07,68.08,3800.0,68.18,68.18,68.07,68.08,3800.0
2019-11-25 12:10:00,68.07,68.09,68.05,68.07,3194.0,68.07,68.09,68.05,68.07,3194.0
2019-11-25 12:15:00,68.06,68.06,67.96,67.96,2300.0,68.06,68.06,67.96,67.96,2300.0
2019-11-25 12:20:00,67.96,67.99,67.95,67.96,3142.0,67.96,67.99,67.95,67.96,3142.0
2019-11-25 12:25:00,67.96,67.96,67.93,67.94,3700.0,67.96,67.96,67.93,67.94,3700.0
2019-11-25 12:30:00,67.94,67.97,67.88,67.91,4437.0,67.94,67.97,67.88,67.91,4437.0
2019-11-25 12:35:00,67.92,67.93,67.9,67.93,2550.0,67.92,67.93,67.9,67.93,2550.0
2019-11-25 12:40:00,67.94,67.94,67.9,67.92,4252.0,67.94,67.94,67.9,67.92,4252.0
2019-11-25 12:45:00,67.91,67.92,67.87,67.91,2402.0,67.91,67.92,67.87,67.91,2402.0
2019-11-25 12:50:00,67.9,67.93,67.86,67.87,4752.0,67.9,67.93,67.86,67.87,4752.0
2019-11-25 12:55:00,67.89,68.07,67.84,68.06,16798.0,67.89,68.07,67.84,68.06,16798.0
2019-11-25 13:00:00,68.07,68.22,68.07,68.17,11407.0,68.07,68.22,68.07,68.17,11407.0
2019-11-25 13:05:00,68.18,68.19,68.11,68.12,5346.0,68.18,68.19,68.11,68.12,5346.0
2019-11-25 13:10:00,68.12,68.21,68.11,68.16,5750.0,68.12,68.21,68.11,68.16,5750.0
2019-11-25 13:15:00,68.17,68.19,68.12,68.13,5643.0,68.17,68.19,68.12,68.13,5643.0
2019-11-25 13:20:00,68.13,68.23,68.13,68.2,5004.0,68.13,68.23,68.13,68.2,5004.0
2019-11-25 13:25:00,68.2,68.21,68.16,68.17,10435.0,68.2,68.21,68.16,68.17,10435.0
2019-11-25 13:30:00,68.19,68.19,68.08,68.1,3863.0,68.19,68.19,68.08,68.1,3863.0
2019-11-25 13:35:00,68.1,68.16,68.09,68.13,5605.0,68.1,68.16,68.09,68.13,5605.0
2019-11-25 13:40:00,68.12,68.15,68.09,68.09,3279.0,68.12,68.15,68.09,68.09,3279.0
2019-11-25 13:45:00,68.09,68.14,68.05,68.13,8012.0,68.09,68.14,68.05,68.13,8012.0
2019-11-25 13:50:00,68.12,68.13,68.0,68.01,13597.0,68.12,68.13,68.0,68.01,13597.0
2019-11-25 13:55:00,68.01,68.03,67.99,68.0,4891.0,68.01,68.03,67.99,68.0,4891.0
2019-11-25 14:00:00,68.0,68.05,68.0,68.05,2688.0,68.0,68.05,68.0,68.05,2688.0
2019-11-25 14:05:00,68.06,68.09,68.05,68.08,2755.0,68.06,68.09,68.05,68.08,2755.0
2019-11-25 14:10:00,68.08,68.13,68.08,68.12,4609.0,68.08,68.13,68.08,68.12,4609.0
2019-11-25 14:15:00,68.12,68.15,68.08,68.09,3671.0,68.12,68.15,68.08,68.09,3671.0
2019-11-25 14:20:00,68.09,68.16,68.08,68.13,8812.0,68.09,68.16,68.08,68.13,8812.0
2019-11-25 14:25:00,68.13,68.17,68.12,68.16,4399.0,68.13,68.17,68.12,68.16,4399.0
2019-11-25 14:30:00,68.16,68.16,68.12,68.13,3676.0,68.16,68.16,68.12,68.13,3676.0
2019-11-25 14:35:00,68.12,68.12,68.09,68.11,3047.0,68.12,68.12,68.09,68.11,3047.0
2019-11-25 14:40:00,68.1,68.12,68.09,68.12,2042.0,68.1,68.12,68.09,68.12,2042.0
2019-11-25 14:45:00,68.12,68.14,68.1,68.13,5713.0,68.12,68.14,68.1,68.13,5713.0
2019-11-25 14:50:00,68.13,68.17,68.11,68.16,5649.0,68.13,68.17,68.11,68.16,5649.0
2019-11-25 14:55:00,68.17,68.19,68.14,68.19,5980.0,68.17,68.19,68.14,68.19,5980.0
2019-11-25 15:00:00,68.18,68.18,68.12,68.12,4868.0,68.18,68.18,68.12,68.12,4868.0
2019-11-25 15:05:00,68.13,68.17,68.1,68.17,3423.0,68.13,68.17,68.1,68.17,3423.0
2019-11-25 15:10:00,68.18,68.18,68.13,68.15,5100.0,68.18,68.18,68.13,68.15,5100.0
2019-11-25 15:15:00,68.14,68.16,68.12,68.12,3247.0,68.14,68.16,68.12,68.12,3247.0
2019-11-25 15:20:00,68.13,68.18,68.12,68.16,9920.0,68.13,68.18,68.12,68.16,9920.0
2019-11-25 15:25:00,68.16,68.17,68.1,68.14,6400.0,68.16,68.17,68.1,68.14,6400.0
2019-11-25 15:30:00,68.14,68.18,68.1,68.17,11528.0,68.14,68.18,68.1,68.17,11528.0
2019-11-25 15:35:00,68.17,68.18,68.13,68.17,18285.0,68.17,68.18,68.13,68.17,18285.0
2019-11-25 15:40:00,68.17,68.17,68.05,68.06,21299.0,68.17,68.17,68.05,68.06,21299.0
2019-11-25 15:45:00,68.06,68.1,68.01,68.03,27496.0,68.06,68.1,68.01,68.03,27496.0
2019-11-25 15:50:00,68.03,68.19,68.02,68.19,49366.0,68.03,68.19,68.02,68.19,49366.0
2019-11-25 15:55:00,68.2,68.2,68.14,68.17,80073.0,68.2,68.2,68.14,68.17,80073.0
2019-11-26 09:30:00,68.38,68.87,68.35,68.87,23005.0,68.38,68.87,68.35,68.87,23005.0
2019-11-26 09:35:00,68.89,69.19,68.67,69.17,15603.0,68.89,69.19,68.67,69.17,15603.0
2019-11-26 09:40:00,69.11,69.11,68.87,69.0,5278.0,69.11,69.11,68.87,69.0,5278.0
2019-11-26 09:45:00,69.05,69.17,68.94,69.08,6839.0,69.05,69.17,68.94,69.08,6839.0
2019-11-26 09:50:00,69.1,69.26,69.1,69.21,16546.0,69.1,69.26,69.1,69.21,16546.0
2019-11-26 09:55:00,69.23,69.23,69.06,69.14,9631.0,69.23,69.23,69.06,69.14,9631.0
2019-11-26 10:00:00,69.16,69.23,69.15,69.19,12966.0,69.16,69.23,69.15,69.19,12966.0
2019-11-26 10:05:00,69.18,69.22,69.13,69.14,7345.0,69.18,69.22,69.13,69.14,7345.0
2019-11-26 10:10:00,69.14,69.23,69.08,69.17,19654.0,69.14,69.23,69.08,69.17,19654.0
2019-11-26 10:15:00,69.19,69.2,69.02,69.06,16521.0,69.19,69.2,69.02,69.06,16521.0
2019-11-26 10:20:00,69.07,69.15,69.05,69.09,5571.0,69.07,69.15,69.05,69.09,5571.0
2019-11-26 10:25:00,69.1,69.18,69.06,69.1,7651.0,69.1,69.18,69.06,69.1,7651.0
2019-11-26 10:30:00,69.08,69.11,68.91,68.91,8955.0,69.08,69.11,68.91,68.91,8955.0
2019-11-26 10:35:00,68.92,68.93,68.81,68.87,12794.0,68.92,68.93,68.81,68.87,12794.0
2019-11-26 10:40:00,68.85,68.93,68.83,68.87,7145.0,68.85,68.93,68.83,68.87,7145.0
2019-11-26 10:45:00,68.89,68.89,68.82,68.85,10231.0,68.89,68.89,68.82,68.85,10231.0
2019-11-26 10:50:00,68.87,68.9,68.81,68.84,7535.0,68.87,68.9,68.81,68.84,7535.0
2019-11-26 10:55:00,68.86,68.91,68.83,68.87,7458.0,68.86,68.91,68.83,68.87,7458.0
2019-11-26 11:00:00,68.87,68.95,68.83,68.91,9760.0,68.87,68.95,68.83,68.91,9760.0
2019-11-26 11:05:00,68.97,68.97,68.86,68.89,5652.0,68.97,68.97,68.86,68.89,5652.0
2019-11-26 11:10:00,68.89,68.97,68.88,68.97,6019.0,68.89,68.97,68.88,68.97,6019.0
2019-11-26 11:15:00,68.98,69.08,68.96,69.07,9456.0,68.98,69.08,68.96,69.07,9456.0
2019-11-26 11:20:00,69.05,69.05,69.0,69.04,8914.0,69.05,69.05,69.0,69.04,8914.0
2019-11-26 11:25:00,69.04,69.04,68.93,68.93,3808.0,69.04,69.04,68.93,68.93,3808.0
2019-11-26 11:30:00,68.92,68.94,68.83,68.85,5565.0,68.92,68.94,68.83,68.85,5565.0
2019-11-26 11:35:00,68.86,68.93,68.77,68.93,6115.0,68.86,68.93,68.77,68.93,6115.0
2019-11-26 11:40:00,68.92,68.93,68.87,68.87,2800.0,68.92,68.93,68.87,68.87,2800.0
2019-11-26 11:45:00,68.87,68.94,68.83,68.86,5602.0,68.87,68.94,68.83,68.86,5602.0
2019-11-26 11:50:00,68.88,68.88,68.83,68.86,8774.0,68.88,68.88,68.83,68.86,8774.0
2019-11-26 11:55:00,68.85,68.9,68.85,68.9,5889.0,68.85,68.9,68.85,68.9,5889.0
2019-11-26 12:00:00,68.89,68.89,68.86,68.86,3531.0,68.89,68.89,68.86,68.86,3531.0
2019-11-26 12:05:00,68.87,68.88,68.8,68.85,7803.0,68.87,68.88,68.8,68.85,7803.0
2019-11-26 12:10:00,68.89,68.9,68.84,68.86,3219.0,68.89,68.9,68.84,68.86,3219.0
2019-11-26 12:15:00,68.86,69.13,68.84,69.13,91927.0,68.86,69.13,68.84,69.13,91927.0
2019-11-26 12:20:00,69.13,69.35,69.13,69.23,36987.0,69.13,69.35,69.13,69.23,36987.0
2019-11-26 12:25:00,69.22,69.32,69.21,69.29,8145.0,69.22,69.32,69.21,69.29,8145.0
2019-11-26 12:30:00,69.3,69.38,69.29,69.37,5921.0,69.3,69.38,69.29,69.37,5921.0
2019-11-26 12:35:00,69.36,69.4,69.35,69.37,2316.0,69.36,69.4,69.35,69.37,2316.0
2019-11-26 12:40:00,69.37,69.37,69.25,69.27,6294.0,69.37,69.37,69.25,69.27,6294.0
2019-11-26 12:45:00,69.28,69.3,69.25,69.27,4250.0,69.28,69.3,69.25,69.27,4250.0
2019-11-26 12:50:00,69.29,69.39,69.29,69.39,3326.0,69.29,69.39,69.29,69.39,3326.0
2019-11-26 12:55:00,69.41,69.47,69.4,69.46,2716.0,69.41,69.47,69.4,69.46,2716.0
2019-11-26 13:00:00,69.46,69.46,69.39,69.4,2650.0,69.46,69.46,69.39,69.4,2650.0
2019-11-26 13:05:00,69.4,69.47,69.35,69.47,31719.0,69.4,69.47,69.35,69.47,31719.0
2019-11-26 13:10:00,69.45,69.49,69.43,69.47,5626.0,69.45,69.49,69.43,69.47,5626.0
2019-11-26 13:15:00,69.49,69.49,69.43,69.46,6950.0,69.49,69.49,69.43,69.46,6950.0
2019-11-26 13:20:00,69.47,69.47,69.34,69.35,3446.0,69.47,69.47,69.34,69.35,3446.0
2019-11-26 13:25:00,69.35,69.44,69.31,69.42,11370.0,69.35,69.44,69.31,69.42,11370.0
2019-11-26 13:30:00,69.44,69.53,69.44,69.46,12148.0,69.44,69.53,69.44,69.46,12148.0
2019-11-26 13:35:00,69.46,69.51,69.46,69.51,2350.0,69.46,69.51,69.46,69.51,2350.0
2019-11-26 13:40:00,69.5,69.53,69.46,69.52,3743.0,69.5,69.53,69.46,69.52,3743.0
2019-11-26 13:45:00,69.54,69.54,69.48,69.48,2155.0,69.54,69.54,69.48,69.48,2155.0
2019-11-26 13:50:00,69.46,69.48,69.44,69.47,3678.0,69.46,69.48,69.44,69.47,3678.0
2019-11-26 13:55:00,69.46,69.46,69.41,69.42,3308.0,69.46,69.46,69.41,69.42,3308.0
2019-11-26 14:00:00,69.42,69.46,69.38,69.4,6046.0,69.42,69.46,69.38,69.4,6046.0
2019-11-26 14:05:00,69.4,69.44,69.39,69.42,2000.0,69.4,69.44,69.39,69.42,2000.0
2019-11-26 14:10:00,69.44,69.45,69.42,69.42,2721.0,69.44,69.45,69.42,69.42,2721.0
2019-11-26 14:15:00,69.43,69.5,69.42,69.45,10043.0,69.43,69.5,69.42,69.45,10043.0
2019-11-26 14:20:00,69.45,69.46,69.43,69.44,4280.0,69.45,69.46,69.43,69.44,4280.0
2019-11-26 14:25:00,69.44,69.53,69.43,69.53,7869.0,69.44,69.53,69.43,69.53,7869.0
2019-11-26 14:30:00,69.53,69.57,69.52,69.57,8333.0,69.53,69.57,69.52,69.57,8333.0
2019-11-26 14:35:00,69.57,69.68,69.57,69.68,10145.0,69.57,69.68,69.57,69.68,10145.0
2019-11-26 14:40:00,69.68,69.69,69.63,69.64,8371.0,69.68,69.69,69.63,69.64,8371.0
2019-11-26 14:45:00,69.64,69.65,69.54,69.57,20093.0,69.64,69.65,69.54,69.57,20093.0
2019-11-26 14:50:00,69.57,69.59,69.5,69.52,4160.0,69.57,69.59,69.5,69.52,4160.0
2019-11-26 14:55:00,69.53,69.57,69.52,69.53,5632.0,69.53,69.57,69.52,69.53,5632.0
2019-11-26 15:00:00,69.53,69.58,69.53,69.57,5265.0,69.53,69.58,69.53,69.57,5265.0
2019-11-26 15:05:00,69.58,69.58,69.51,69.53,7389.0,69.58,69.58,69.51,69.53,7389.0
2019-11-26 15:10:00,69.53,69.57,69.51,69.54,18390.0,69.53,69.57,69.51,69.54,18390.0
2019-11-26 15:15:00,69.53,69.59,69.51,69.55,10023.0,69.53,69.59,69.51,69.55,10023.0
2019-11-26 15:20:00,69.55,69.58,69.54,69.56,6391.0,69.55,69.58,69.54,69.56,6391.0
2019-11-26 15:25:00,69.56,69.57,69.53,69.56,9420.0,69.56,69.57,69.53,69.56,9420.0
2019-11-26 15:30:00,69.56,69.59,69.54,69.59,8700.0,69.56,69.59,69.54,69.59,8700.0
2019-11-26 15:35:00,69.59,69.6,69.57,69.58,7469.0,69.59,69.6,69.57,69.58,7469.0
2019-11-26 15:40:00,69.58,69.6,69.53,69.59,16557.0,69.58,69.6,69.53,69.59,16557.0
2019-11-26 15:45:00,69.59,69.6,69.57,69.58,14239.0,69.59,69.6,69.57,69.58,14239.0
2019-11-26 15:50:00,69.57,69.58,69.49,69.53,84368.0,69.57,69.58,69.49,69.53,84368.0
2019-11-26 15:55:00,69.53,69.57,69.52,69.54,111827.0,69.53,69.57,69.52,69.54,111827.0
2019-11-27 09:30:00,69.68,69.95,69.6,69.72,23785.0,69.68,69.95,69.6,69.72,23785.0
2019-11-27 09:35:00,69.79,70.24,69.72,70.24,20055.0,69.79,70.24,69.72,70.24,20055.0
2019-11-27 09:40:00,70.21,70.24,69.65,69.69,7582.0,70.21,70.24,69.65,69.69,7582.0
2019-11-27 09:45:00,69.7,69.81,69.53,69.78,9526.0,69.7,69.81,69.53,69.78,9526.0
2019-11-27 09:50:00,69.79,69.93,69.7,69.91,11984.0,69.79,69.93,69.7,69.91,11984.0
2019-11-27 09:55:00,69.89,69.98,69.73,69.74,5318.0,69.89,69.98,69.73,69.74,5318.0
2019-11-27 10:00:00,69.73,69.84,69.71,69.83,10642.0,69.73,69.84,69.71,69.83,10642.0
2019-11-27 10:05:00,69.84,69.86,69.76,69.77,2700.0,69.84,69.86,69.76,69.77,2700.0
2019-11-27 10:10:00,69.76,69.86,69.72,69.83,4111.0,69.76,69.86,69.72,69.83,4111.0
2019-11-27 10:15:00,69.87,70.01,69.87,69.93,5360.0,69.87,70.01,69.87,69.93,5360.0
2019-11-27 10:20:00,69.94,69.96,69.88,69.96,4138.0,69.94,69.96,69.88,69.96,4138.0
2019-11-27 10:25:00,69.94,70.05,69.91,70.04,8909.0,69.94,70.05,69.91,70.04,8909.0
2019-11-27 10:30:00,70.02,70.18,69.99,70.18,11345.0,70.02,70.18,69.99,70.18,11345.0
2019-11-27 10:35:00,70.15,70.2,70.12,70.17,6796.0,70.15,70.2,70.12,70.17,6796.0
2019-11-27 10:40:00,70.17,70.28,70.17,70.28,12694.0,70.17,70.28,70.17,70.28,12694.0
2019-11-27 10:45:00,70.32,70.38,70.3,70.36,13721.0,70.32,70.38,70.3,70.36,13721.0
2019-11-27 10:50:00,70.35,70.49,70.34,70.48,12428.0,70.35,70.49,70.34,70.48,12428.0
2019-11-27 10:55:00,70.48,70.64,70.48,70.59,27722.0,70.48,70.64,70.48,70.59,27722.0
2019-11-27 11:00:00,70.6,70.73,70.58,70.7,13810.0,70.6,70.73,70.58,70.7,13810.0
2019-11-27 11:05:00,70.7,70.71,70.57,70.61,10298.0,70.7,70.71,70.57,70.61,10298.0
2019-11-27 11:10:00,70.6,70.6,70.55,70.59,8408.0,70.6,70.6,70.55,70.59,8408.0
2019-11-27 11:15:00,70.58,70.65,70.57,70.59,6414.0,70.58,70.65,70.57,70.59,6414.0
2019-11-27 11:20:00,70.61,70.66,70.61,70.64,4866.0,70.61,70.66,70.61,70.64,4866.0
2019-11-27 11:25:00,70.61,70.74,70.55,70.72,12454.0,70.61,70.74,70.55,70.72,12454.0
2019-11-27 11:30:00,70.72,70.75,70.65,70.66,5627.0,70.72,70.75,70.65,70.66,5627.0
2019-11-27 11:35:00,70.68,70.73,70.65,70.73,4161.0,70.68,70.73,70.65,70.73,4161.0
2019-11-27 11:40:00,70.72,70.81,70.72,70.8,4559.0,70.72,70.81,70.72,70.8,4559.0
2019-11-27 11:45:00,70.81,70.84,70.71,70.81,10140.0,70.81,70.84,70.71,70.81,10140.0
2019-11-27 11:50:00,70.81,70.81,70.72,70.72,7251.0,70.81,70.81,70.72,70.72,7251.0
2019-11-27 11:55:00,70.77,70.77,70.65,70.67,2857.0,70.77,70.77,70.65,70.67,2857.0
2019-11-27 12:00:00,70.67,70.68,70.62,70.68,4114.0,70.67,70.68,70.62,70.68,4114.0
2019-11-27 12:05:00,70.68,70.74,70.67,70.72,2869.0,70.68,70.74,70.67,70.72,2869.0
2019-11-27 12:10:00,70.72,70.72,70.63,70.69,6843.0,70.72,70.72,70.63,70.69,6843.0
2019-11-27 12:15:00,70.69,70.69,70.6,70.62,5070.0,70.69,70.69,70.6,70.62,5070.0
2019-11-27 12:20:00,70.62,70.62,70.58,70.61,4081.0,70.62,70.62,70.58,70.61,4081.0
2019-11-27 12:25:00,70.62,70.69,70.62,70.68,4299.0,70.62,70.69,70.62,70.68,4299.0
2019-11-27 12:30:00,70.67,70.68,70.62,70.63,3440.0,70.67,70.68,70.62,70.63,3440.0
2019-11-27 12:35:00,70.63,70.64,70.59,70.59,3948.0,70.63,70.64,70.59,70.59,3948.0
2019-11-27 12:40:00,70.58,70.62,70.56,70.59,12109.0,70.58,70.62,70.56,70.59,12109.0
2019-11-27 12:45:00,70.6,70.61,70.54,70.61,3450.0,70.6,70.61,70.54,70.61,3450.0
2019-11-27 12:50:00,70.61,70.62,70.58,70.61,2738.0,70.61,70.62,70.58,70.61,2738.0
2019-11-27 12:55:00,70.6,70.61,70.57,70.58,3212.0,70.6,70.61,70.57,70.58,3212.0
2019-11-27 13:00:00,70.56,70.63,70.56,70.61,4646.0,70.56,70.63,70.56,70.61,4646.0
2019-11-27 13:05:00,70.63,70.68,70.62,70.63,5258.0,70.63,70.68,70.62,70.63,5258.0
2019-11-27 13:10:00,70.63,70.67,70.61,70.65,4696.0,70.63,70.67,70.61,70.65,4696.0
2019-11-27 13:15:00,70.64,70.64,70.57,70.63,8764.0,70.64,70.64,70.57,70.63,8764.0
2019-11-27 13:20:00,70.63,70.64,70.56,70.58,54827.0,70.63,70.64,70.56,70.58,54827.0
2019-11-27 13:25:00,70.59,70.61,70.57,70.6,106054.0,70.59,70.61,70.57,70.6,106054.0
2019-11-27 13:30:00,70.61,70.74,70.6,70.72,9298.0,70.61,70.74,70.6,70.72,9298.0
2019-11-27 13:35:00,70.74,70.84,70.74,70.82,12644.0,70.74,70.84,70.74,70.82,12644.0
2019-11-27 13:40:00,70.83,70.83,70.76,70.8,4869.0,70.83,70.83,70.76,70.8,4869.0
2019-11-27 13:45:00,70.79,70.8,70.74,70.77,5326.0,70.79,70.8,70.74,70.77,5326.0
2019-11-27 13:50:00,70.77,70.79,70.73,70.75,5323.0,70.77,70.79,70.73,70.75,5323.0
2019-11-27 13:55:00,70.75,70.8,70.74,70.76,5633.0,70.75,70.8,70.74,70.76,5633.0
2019-11-27 14:00:00,70.76,70.76,70.67,70.7,6249.0,70.76,70.76,70.67,70.7,6249.0
2019-11-27 14:05:00,70.69,70.71,70.63,70.67,3087.0,70.69,70.71,70.63,70.67,3087.0
2019-11-27 14:10:00,70.67,70.77,70.67,70.77,6137.0,70.67,70.77,70.67,70.77,6137.0
2019-11-27 14:15:00,70.74,70.75,70.71,70.73,3242.0,70.74,70.75,70.71,70.73,3242.0
2019-11-27 14:20:00,70.74,70.79,70.74,70.79,2554.0,70.74,70.79,70.74,70.79,2554.0
2019-11-27 14:25:00,70.79,70.79,70.72,70.74,3493.0,70.79,70.79,70.72,70.74,3493.0
2019-11-27 14:30:00,70.73,70.73,70.69,70.73,5348.0,70.73,70.73,70.69,70.73,5348.0
2019-11-27 14:35:00,70.73,70.75,70.72,70.75,2237.0,70.73,70.75,70.72,70.75,2237.0
2019-11-27 14:40:00,70.74,70.82,70.74,70.82,4543.0,70.74,70.82,70.74,70.82,4543.0
2019-11-27 14:45:00,70.82,70.83,70.8,70.82,4655.0,70.82,70.83,70.8,70.82,4655.0
2019-11-27 14:50:00,70.81,70.81,70.72,70.79,11615.0,70.81,70.81,70.72,70.79,11615.0
2019-11-27 14:55:00,70.78,70.78,70.67,70.68,5615.0,70.78,70.78,70.67,70.68,5615.0
2019-11-27 15:00:00,70.69,70.69,70.55,70.6,11652.0,70.69,70.69,70.55,70.6,11652.0
2019-11-27 15:05:00,70.59,70.66,70.58,70.66,4704.0,70.59,70.66,70.58,70.66,4704.0
2019-11-27 15:10:00,70.67,70.78,70.66,70.74,16012.0,70.67,70.78,70.66,70.74,16012.0
2019-11-27 15:15:00,70.73,70.75,70.7,70.71,7324.0,70.73,70.75,70.7,70.71,7324.0
2019-11-27 15:20:00,70.7,70.73,70.66,70.73,9072.0,70.7,70.73,70.66,70.73,9072.0
2019-11-27 15:25:00,70.75,70.75,70.67,70.68,7591.0,70.75,70.75,70.67,70.68,7591.0
2019-11-27 15:30:00,70.68,70.71,70.65,70.7,7300.0,70.68,70.71,70.65,70.7,7300.0
2019-11-27 15:35:00,70.69,70.76,70.69,70.74,8879.0,70.69,70.76,70.69,70.74,8879.0
2019-11-27 15:40:00,70.74,70.84,70.74,70.83,12192.0,70.74,70.84,70.74,70.83,12192.0
2019-11-27 15:45:00,70.82,70.82,70.77,70.78,14852.0,70.82,70.82,70.77,70.78,14852.0
2019-11-27 15:50:00,70.79,70.9,70.79,70.9,24296.0,70.79,70.9,70.79,70.9,24296.0
2019-11-27 15:55:00,70.88,70.96,70.87,70.92,76474.0,70.88,70.96,70.87,70.92,76474.0
2019-11-29 09:30:00,70.64,70.9,70.51,70.9,25427.0,70.64,70.9,70.51,70.9,25427.0
2019-11-29 09:35:00,70.96,70.96,70.52,70.53,10050.0,70.96,70.96,70.52,70.53,10050.0
2019-11-29 09:40:00,70.47,70.93,70.45,70.75,13975.0,70.47,70.93,70.45,70.75,13975.0
2019-11-29 09:45:00,70.75,70.76,70.53,70.53,25370.0,70.75,70.76,70.53,70.53,25370.0
2019-11-29 09:50:00,70.51,70.55,70.4,70.49,9000.0,70.51,70.55,70.4,70.49,9000.0
2019-11-29 09:55:00,70.48,70.68,70.47,70.66,7024.0,70.48,70.68,70.47,70.66,7024.0
2019-11-29 10:00:00,70.63,70.63,70.51,70.58,7555.0,70.63,70.63,70.51,70.58,7555.0
2019-11-29 10:05:00,70.58,70.63,70.52,70.53,7600.0,70.58,70.63,70.52,70.53,7600.0
2019-11-29 10:10:00,70.54,70.62,70.54,70.55,4628.0,70.54,70.62,70.54,70.55,4628.0
2019-11-29 10:15:00,70.53,70.63,70.53,70.54,6500.0,70.53,70.63,70.53,70.54,6500.0
2019-11-29 10:20:00,70.57,70.58,70.5,70.56,9521.0,70.57,70.58,70.5,70.56,9521.0
2019-11-29 10:25:00,70.55,70.55,70.52,70.53,7297.0,70.55,70.55,70.52,70.53,7297.0
2019-11-29 10:30:00,70.51,70.57,70.34,70.35,9444.0,70.51,70.57,70.34,70.35,9444.0
2019-11-29 10:35:00,70.36,70.44,70.36,70.4,2917.0,70.36,70.44,70.36,70.4,2917.0
2019-11-29 10:40:00,70.41,70.52,70.39,70.5,11204.0,70.41,70.52,70.39,70.5,11204.0
2019-11-29 10:45:00,70.51,70.56,70.51,70.55,3890.0,70.51,70.56,70.51,70.55,3890.0
2019-11-29 10:50:00,70.54,70.54,70.45,70.49,14740.0,70.54,70.54,70.45,70.49,14740.0
2019-11-29 10:55:00,70.5,70.51,70.45,70.49,10490.0,70.5,70.51,70.45,70.49,10490.0
2019-11-29 11:00:00,70.49,70.5,70.41,70.42,18733.0,70.49,70.5,70.41,70.42,18733.0
2019-11-29 11:05:00,70.45,70.64,70.45,70.56,8520.0,70.45,70.64,70.45,70.56,8520.0
2019-11-29 11:10:00,70.56,70.59,70.47,70.48,4129.0,70.56,70.59,70.47,70.48,4129.0
2019-11-29 11:15:00,70.48,70.49,70.43,70.49,7399.0,70.48,70.49,70.43,70.49,7399.0
2019-11-29 11:20:00,70.49,70.54,70.42,70.51,4387.0,70.49,70.54,70.42,70.51,4387.0
2019-11-29 11:25:00,70.54,70.57,70.5,70.53,7720.0,70.54,70.57,70.5,70.53,7720.0
2019-11-29 11:30:00,70.52,70.53,70.46,70.46,13655.0,70.52,70.53,70.46,70.46,13655.0
2019-11-29 11:35:00,70.45,70.5,70.45,70.5,4345.0,70.45,70.5,70.45,70.5,4345.0
2019-11-29 11:40:00,70.49,70.53,70.49,70.5,11439.0,70.49,70.53,70.49,70.5,11439.0
2019-11-29 11:45:00,70.5,70.5,70.44,70.5,9755.0,70.5,70.5,70.44,70.5,9755.0
2019-11-29 11:50:00,70.5,70.51,70.46,70.48,11496.0,70.5,70.51,70.46,70.48,11496.0
2019-11-29 11:55:00,70.48,70.58,70.48,70.58,1419.0,70.48,70.58,70.48,70.58,1419.0
2019-11-29 12:00:00,70.55,70.55,70.37,70.38,6686.0,70.55,70.55,70.37,70.38,6686.0
2019-11-29 12:05:00,70.39,70.49,70.39,70.48,14040.0,70.39,70.49,70.39,70.48,14040.0
2019-11-29 12:10:00,70.49,70.5,70.44,70.45,10454.0,70.49,70.5,70.44,70.45,10454.0
2019-11-29 12:15:00,70.45,70.46,70.32,70.34,14067.0,70.45,70.46,70.32,70.34,14067.0
2019-11-29 12:20:00,70.34,70.44,70.33,70.42,8832.0,70.34,70.44,70.33,70.42,8832.0
2019-11-29 12:25:00,70.41,70.42,70.3,70.31,7729.0,70.41,70.42,70.3,70.31,7729.0
2019-11-29 12:30:00,70.28,70.36,70.27,70.34,11142.0,70.28,70.36,70.27,70.34,11142.0
2019-11-29 12:35:00,70.34,70.4,70.29,70.3,11460.0,70.34,70.4,70.29,70.3,11460.0
2019-11-29 12:40:00,70.29,70.3,70.23,70.26,11962.0,70.29,70.3,70.23,70.26,11962.0
2019-11-29 12:45:00,70.26,70.36,70.25,70.31,15712.0,70.26,70.36,70.25,70.31,15712.0
2019-11-29 12:50:00,70.31,70.31,70.11,70.12,54089.0,70.31,70.31,70.11,70.12,54089.0
2019-11-29 12:55:00,70.12,70.31,70.08,70.29,73636.0,70.12,70.31,70.08,70.29,73636.0
2019-12-02 09:30:00,70.1,70.21,69.81,70.13,31396.0,70.1,70.21,69.81,70.13,31396.0
2019-12-02 09:35:00,70.11,70.19,69.92,69.99,18307.0,70.11,70.19,69.92,69.99,18307.0
2019-12-02 09:40:00,69.94,70.01,69.67,69.77,16121.0,69.94,70.01,69.67,69.77,16121.0
2019-12-02 09:45:00,69.77,69.79,69.57,69.61,12545.0,69.77,69.79,69.57,69.61,12545.0
2019-12-02 09:50:00,69.56,69.57,69.18,69.22,12211.0,69.56,69.57,69.18,69.22,12211.0
2019-12-02 09:55:00,69.26,69.28,69.04,69.11,8478.0,69.26,69.28,69.04,69.11,8478.0
2019-12-02 10:00:00,69.07,69.09,68.56,68.59,18864.0,69.07,69.09,68.56,68.59,18864.0
2019-12-02 10:05:00,68.51,68.52,68.34,68.46,10044.0,68.51,68.52,68.34,68.46,10044.0
2019-12-02 10:10:00,68.42,68.81,68.42,68.8,10185.0,68.42,68.81,68.42,68.8,10185.0
2019-12-02 10:15:00,68.79,68.79,68.59,68.59,6513.0,68.79,68.79,68.59,68.59,6513.0
2019-12-02 10:20:00,68.58,68.63,68.4,68.4,11552.0,68.58,68.63,68.4,68.4,11552.0
2019-12-02 10:25:00,68.38,68.46,68.3,68.41,10486.0,68.38,68.46,68.3,68.41,10486.0
2019-12-02 10:30:00,68.43,68.43,68.23,68.23,15829.0,68.43,68.43,68.23,68.23,15829.0
2019-12-02 10:35:00,68.23,68.29,68.01,68.27,19964.0,68.23,68.29,68.01,68.27,19964.0
2019-12-02 10:40:00,68.28,68.37,68.17,68.36,6610.0,68.28,68.37,68.17,68.36,6610.0
2019-12-02 10:45:00,68.34,68.39,68.12,68.12,9260.0,68.34,68.39,68.12,68.12,9260.0
2019-12-02 10:50:00,68.1,68.14,68.01,68.02,14046.0,68.1,68.14,68.01,68.02,14046.0
2019-12-02 10:55:00,68.02,68.13,67.92,67.92,21348.0,68.02,68.13,67.92,67.92,21348.0
2019-12-02 11:00:00,67.91,68.14,67.91,68.14,14772.0,67.91,68.14,67.91,68.14,14772.0
2019-12-02 11:05:00,68.14,68.17,67.97,67.97,8385.0,68.14,68.17,67.97,67.97,8385.0
2019-12-02 11:10:00,67.97,67.97,67.73,67.77,10205.0,67.97,67.97,67.73,67.77,10205.0
2019-12-02 11:15:00,67.77,67.87,67.74,67.79,51686.0,67.77,67.87,67.74,67.79,51686.0
2019-12-02 11:20:00,67.82,67.86,67.69,67.76,19778.0,67.82,67.86,67.69,67.76,19778.0
2019-12-02 11:25:00,67.77,67.81,67.64,67.65,8583.0,67.77,67.81,67.64,67.65,8583.0
2019-12-02 11:30:00,67.65,67.66,67.33,67.33,23054.0,67.65,67.66,67.33,67.33,23054.0
2019-12-02 11:35:00,67.33,67.54,67.3,67.54,22792.0,67.33,67.54,67.3,67.54,22792.0
2019-12-02 11:40:00,67.54,67.7,67.54,67.63,13176.0,67.54,67.7,67.54,67.63,13176.0
2019-12-02 11:45:00,67.64,67.64,67.55,67.64,10685.0,67.64,67.64,67.55,67.64,10685.0
2019-12-02 11:50:00,67.68,67.72,67.6,67.65,16662.0,67.68,67.72,67.6,67.65,16662.0
2019-12-02 11:55:00,67.64,67.67,67.58,67.61,16330.0,67.64,67.67,67.58,67.61,16330.0
2019-12-02 12:00:00,67.61,67.75,67.61,67.7,16764.0,67.61,67.75,67.61,67.7,16764.0
2019-12-02 12:05:00,67.7,67.74,67.66,67.74,20519.0,67.7,67.74,67.66,67.74,20519.0
2019-12-02 12:10:00,67.75,67.86,67.74,67.84,5000.0,67.75,67.86,67.74,67.84,5000.0
2019-12-02 12:15:00,67.85,67.97,67.85,67.9,11181.0,67.85,67.97,67.85,67.9,11181.0
2019-12-02 12:20:00,67.91,67.91,67.78,67.84,19328.0,67.91,67.91,67.78,67.84,19328.0
2019-12-02 12:25:00,67.86,67.89,67.61,67.68,12574.0,67.86,67.89,67.61,67.68,12574.0
2019-12-02 12:30:00,67.63,67.64,67.54,67.62,11953.0,67.63,67.64,67.54,67.62,11953.0
2019-12-02 12:35:00,67.6,67.64,67.42,67.47,13105.0,67.6,67.64,67.42,67.47,13105.0
2019-12-02 12:40:00,67.46,67.49,67.4,67.48,9114.0,67.46,67.49,67.4,67.48,9114.0
2019-12-02 12:45:00,67.49,67.57,67.4,67.44,10944.0,67.49,67.57,67.4,67.44,10944.0
2019-12-02 12:50:00,67.44,67.51,67.41,67.5,6180.0,67.44,67.51,67.41,67.5,6180.0
2019-12-02 12:55:00,67.5,67.61,67.48,67.59,18644.0,67.5,67.61,67.48,67.59,18644.0
2019-12-02 13:00:00,67.59,67.7,67.55,67.69,27748.0,67.59,67.7,67.55,67.69,27748.0
2019-12-02 13:05:00,67.69,67.79,67.67,67.77,3847.0,67.69,67.79,67.67,67.77,3847.0
2019-12-02 13:10:00,67.77,67.81,67.74,67.8,7698.0,67.77,67.81,67.74,67.8,7698.0
2019-12-02 13:15:00,67.79,67.89,67.79,67.83,7895.0,67.79,67.89,67.79,67.83,7895.0
2019-12-02 13:20:00,67.78,67.8,67.71,67.73,4525.0,67.78,67.8,67.71,67.73,4525.0
2019-12-02 13:25:00,67.73,67.86,67.73,67.8,5749.0,67.73,67.86,67.73,67.8,5749.0
2019-12-02 13:30:00,67.83,67.84,67.73,67.75,7300.0,67.83,67.84,67.73,67.75,7300.0
2019-12-02 13:35:00,67.75,67.8,67.71,67.79,6500.0,67.75,67.8,67.71,67.79,6500.0
2019-12-02 13:40:00,67.77,67.78,67.68,67.75,7934.0,67.77,67.78,67.68,67.75,7934.0
2019-12-02 13:45:00,67.75,67.77,67.71,67.76,8331.0,67.75,67.77,67.71,67.76,8331.0
2019-12-02 13:50:00,67.77,67.82,67.75,67.8,4045.0,67.77,67.82,67.75,67.8,4045.0
2019-12-02 13:55:00,67.79,67.81,67.72,67.77,5348.0,67.79,67.81,67.72,67.77,5348.0
2019-12-02 14:00:00,67.76,67.79,67.73,67.74,9554.0,67.76,67.79,67.73,67.74,9554.0
2019-12-02 14:05:00,67.75,67.8,67.73,67.75,7278.0,67.75,67.8,67.73,67.75,7278.0
2019-12-02 14:10:00,67.75,67.82,67.74,67.79,5863.0,67.75,67.82,67.74,67.79,5863.0
2019-12-02 14:15:00,67.78,67.85,67.78,67.81,6007.0,67.78,67.85,67.78,67.81,6007.0
2019-12-02 14:20:00,67.81,67.87,67.79,67.86,7603.0,67.81,67.87,67.79,67.86,7603.0
2019-12-02 14:25:00,67.85,67.86,67.74,67.76,9921.0,67.85,67.86,67.74,67.76,9921.0
2019-12-02 14:30:00,67.77,67.83,67.77,67.81,10675.0,67.77,67.83,67.77,67.81,10675.0
2019-12-02 14:35:00,67.8,67.86,67.75,67.86,15297.0,67.8,67.86,67.75,67.86,15297.0
2019-12-02 14:40:00,67.86,67.86,67.8,67.84,7722.0,67.86,67.86,67.8,67.84,7722.0
2019-12-02 14:45:00,67.84,67.88,67.81,67.85,10091.0,67.84,67.88,67.81,67.85,10091.0
2019-12-02 14:50:00,67.84,67.85,67.79,67.8,10874.0,67.84,67.85,67.79,67.8,10874.0
2019-12-02 14:55:00,67.81,67.84,67.76,67.78,11001.0,67.81,67.84,67.76,67.78,11001.0
2019-12-02 15:00:00,67.78,67.8,67.72,67.72,7900.0,67.78,67.8,67.72,67.72,7900.0
2019-12-02 15:05:00,67.73,67.74,67.65,67.69,13639.0,67.73,67.74,67.65,67.69,13639.0
2019-12-02 15:10:00,67.69,67.7,67.6,67.6,11814.0,67.69,67.7,67.6,67.6,11814.0
2019-12-02 15:15:00,67.59,67.66,67.58,67.65,25684.0,67.59,67.66,67.58,67.65,25684.0
2019-12-02 15:20:00,67.64,67.64,67.55,67.55,16968.0,67.64,67.64,67.55,67.55,16968.0
2019-12-02 15:25:00,67.56,67.59,67.5,67.51,27572.0,67.56,67.59,67.5,67.51,27572.0
2019-12-02 15:30:00,67.51,67.56,67.44,67.54,30645.0,67.51,67.56,67.44,67.54,30645.0
2019-12-02 15:35:00,67.53,67.65,67.49,67.62,15662.0,67.53,67.65,67.49,67.62,15662.0
2019-12-02 15:40:00,67.61,67.63,67.53,67.58,15526.0,67.61,67.63,67.53,67.58,15526.0
2019-12-02 15:45:00,67.59,67.62,67.52,67.54,23447.0,67.59,67.62,67.52,67.54,23447.0
2019-12-02 15:50:00,67.53,67.54,67.4,67.4,40198.0,67.53,67.54,67.4,67.4,40198.0
2019-12-02 15:55:00,67.4,67.51,67.39,67.5,116132.0,67.4,67.51,67.39,67.5,116132.0
2019-12-03 09:30:00,66.5,66.62,65.39,65.76,136363.0,66.5,66.62,65.39,65.76,136363.0
2019-12-03 09:35:00,65.74,65.97,65.43,65.43,36783.0,65.74,65.97,65.43,65.43,36783.0
2019-12-03 09:40:00,65.46,65.65,65.29,65.29,17807.0,65.46,65.65,65.29,65.29,17807.0
2019-12-03 09:45:00,65.25,65.4,64.87,64.92,33640.0,65.25,65.4,64.87,64.92,33640.0
2019-12-03 09:50:00,64.95,65.23,64.79,65.2,21836.0,64.95,65.23,64.79,65.2,21836.0
2019-12-03 09:55:00,65.21,65.41,65.09,65.41,13278.0,65.21,65.41,65.09,65.41,13278.0
2019-12-03 10:00:00,65.43,65.52,65.32,65.32,15372.0,65.43,65.52,65.32,65.32,15372.0
2019-12-03 10:05:00,65.37,65.45,65.24,65.24,14973.0,65.37,65.45,65.24,65.24,14973.0
2019-12-03 10:10:00,65.22,65.45,65.16,65.42,14121.0,65.22,65.45,65.16,65.42,14121.0
2019-12-03 10:15:00,65.43,65.66,65.41,65.62,26622.0,65.43,65.66,65.41,65.62,26622.0
2019-12-03 10:20:00,65.61,65.71,65.57,65.67,17322.0,65.61,65.71,65.57,65.67,17322.0
2019-12-03 10:25:00,65.65,65.67,65.31,65.31,16725.0,65.65,65.67,65.31,65.31,16725.0
2019-12-03 10:30:00,65.32,65.49,65.29,65.47,10564.0,65.32,65.49,65.29,65.47,10564.0
2019-12-03 10:35:00,65.47,65.47,65.24,65.32,13078.0,65.47,65.47,65.24,65.32,13078.0
2019-12-03 10:40:00,65.32,65.42,65.24,65.4,15977.0,65.32,65.42,65.24,65.4,15977.0
2019-12-03 10:45:00,65.42,65.45,65.02,65.06,17206.0,65.42,65.45,65.02,65.06,17206.0
2019-12-03 10:50:00,65.09,65.26,65.02,65.18,18734.0,65.09,65.26,65.02,65.18,18734.0
2019-12-03 10:55:00,65.22,65.23,65.06,65.13,18660.0,65.22,65.23,65.06,65.13,18660.0
2019-12-03 11:00:00,65.11,65.11,64.9,65.06,27634.0,65.11,65.11,64.9,65.06,27634.0
2019-12-03 11:05:00,65.09,65.09,64.99,65.08,10111.0,65.09,65.09,64.99,65.08,10111.0
2019-12-03 11:10:00,65.08,65.23,65.07,65.22,7646.0,65.08,65.23,65.07,65.22,7646.0
2019-12-03 11:15:00,65.23,65.29,65.13,65.14,48681.0,65.23,65.29,65.13,65.14,48681.0
2019-12-03 11:20:00,65.17,65.33,65.11,65.14,26279.0,65.17,65.33,65.11,65.14,26279.0
2019-12-03 11:25:00,65.16,65.16,64.99,65.0,13150.0,65.16,65.16,64.99,65.0,13150.0
2019-12-03 11:30:00,64.99,65.03,64.96,64.96,11307.0,64.99,65.03,64.96,64.96,11307.0
2019-12-03 11:35:00,64.97,65.04,64.86,64.98,34956.0,64.97,65.04,64.86,64.98,34956.0
2019-12-03 11:40:00,64.97,65.12,64.97,65.07,16269.0,64.97,65.12,64.97,65.07,16269.0
2019-12-03 11:45:00,65.08,65.14,64.97,64.97,16215.0,65.08,65.14,64.97,64.97,16215.0
2019-12-03 11:50:00,64.97,64.98,64.79,64.8,12865.0,64.97,64.98,64.79,64.8,12865.0
2019-12-03 11:55:00,64.81,65.01,64.81,64.98,12466.0,64.81,65.01,64.81,64.98,12466.0
2019-12-03 12:00:00,64.98,64.98,64.75,64.82,23545.0,64.98,64.98,64.75,64.82,23545.0
2019-12-03 12:05:00,64.79,64.91,64.79,64.88,10066.0,64.79,64.91,64.79,64.88,10066.0
2019-12-03 12:10:00,64.88,64.88,64.8,64.8,9394.0,64.88,64.88,64.8,64.8,9394.0
2019-12-03 12:15:00,64.81,65.09,64.81,65.03,34723.0,64.81,65.09,64.81,65.03,34723.0
2019-12-03 12:20:00,65.03,65.07,64.96,65.05,30033.0,65.03,65.07,64.96,65.05,30033.0
2019-12-03 12:25:00,65.04,65.14,65.03,65.06,20804.0,65.04,65.14,65.03,65.06,20804.0
2019-12-03 12:30:00,65.09,65.12,65.02,65.08,9006.0,65.09,65.12,65.02,65.08,9006.0
2019-12-03 12:35:00,65.05,65.1,65.04,65.1,54344.0,65.05,65.1,65.04,65.1,54344.0
2019-12-03 12:40:00,65.1,65.18,65.08,65.08,18189.0,65.1,65.18,65.08,65.08,18189.0
2019-12-03 12:45:00,65.08,65.11,65.04,65.1,5255.0,65.08,65.11,65.04,65.1,5255.0
2019-12-03 12:50:00,65.1,65.14,65.1,65.11,9578.0,65.1,65.14,65.1,65.11,9578.0
2019-12-03 12:55:00,65.09,65.15,65.08,65.15,5455.0,65.09,65.15,65.08,65.15,5455.0
2019-12-03 13:00:00,65.16,65.27,65.15,65.22,5100.0,65.16,65.27,65.15,65.22,5100.0
2019-12-03 13:05:00,65.21,65.28,65.18,65.26,5398.0,65.21,65.28,65.18,65.26,5398.0
2019-12-03 13:10:00,65.25,65.34,65.24,65.28,58512.0,65.25,65.34,65.24,65.28,58512.0
2019-12-03 13:15:00,65.27,65.3,65.25,65.25,6417.0,65.27,65.3,65.25,65.25,6417.0
2019-12-03 13:20:00,65.25,65.31,65.22,65.26,10390.0,65.25,65.31,65.22,65.26,10390.0
2019-12-03 13:25:00,65.27,65.3,65.22,65.22,7840.0,65.27,65.3,65.22,65.22,7840.0
2019-12-03 13:30:00,65.21,65.27,65.19,65.26,4426.0,65.21,65.27,65.19,65.26,4426.0
2019-12-03 13:35:00,65.26,65.36,65.23,65.32,48555.0,65.26,65.36,65.23,65.32,48555.0
2019-12-03 13:40:00,65.32,65.33,65.26,65.31,50832.0,65.32,65.33,65.26,65.31,50832.0
2019-12-03 13:45:00,65.3,65.31,65.24,65.24,10666.0,65.3,65.31,65.24,65.24,10666.0
2019-12-03 13:50:00,65.24,65.25,65.2,65.24,6357.0,65.24,65.25,65.2,65.24,6357.0
2019-12-03 13:55:00,65.23,65.23,65.18,65.2,8278.0,65.23,65.23,65.18,65.2,8278.0
2019-12-03 14:00:00,65.21,65.31,65.19,65.23,10252.0,65.21,65.31,65.19,65.23,10252.0
2019-12-03 14:05:00,65.23,65.24,65.1,65.16,8371.0,65.23,65.24,65.1,65.16,8371.0
2019-12-03 14:10:00,65.14,65.16,65.12,65.15,6302.0,65.14,65.16,65.12,65.15,6302.0
2019-12-03 14:15:00,65.14,65.16,65.04,65.06,17505.0,65.14,65.16,65.04,65.06,17505.0
2019-12-03 14:20:00,65.06,65.08,65.03,65.08,9708.0,65.06,65.08,65.03,65.08,9708.0
2019-12-03 14:25:00,65.1,65.1,65.05,65.08,24738.0,65.1,65.1,65.05,65.08,24738.0
2019-12-03 14:30:00,65.07,65.13,65.04,65.09,22312.0,65.07,65.13,65.04,65.09,22312.0
2019-12-03 14:35:00,65.09,65.14,65.06,65.13,9223.0,65.09,65.14,65.06,65.13,9223.0
2019-12-03 14:40:00,65.12,65.18,65.12,65.16,18969.0,65.12,65.18,65.12,65.16,18969.0
2019-12-03 14:45:00,65.17,65.21,65.14,65.21,7850.0,65.17,65.21,65.14,65.21,7850.0
2019-12-03 14:50:00,65.22,65.24,65.16,65.17,11324.0,65.22,65.24,65.16,65.17,11324.0
2019-12-03 14:55:00,65.15,65.2,65.15,65.19,9807.0,65.15,65.2,65.15,65.19,9807.0
2019-12-03 15:00:00,65.2,65.22,65.12,65.12,10691.0,65.2,65.22,65.12,65.12,10691.0
2019-12-03 15:05:00,65.13,65.14,65.02,65.02,10120.0,65.13,65.14,65.02,65.02,10120.0
2019-12-03 15:10:00,65.02,65.07,65.01,65.02,14748.0,65.02,65.07,65.01,65.02,14748.0
2019-12-03 15:15:00,65.03,65.08,65.02,65.06,20796.0,65.03,65.08,65.02,65.06,20796.0
2019-12-03 15:20:00,65.06,65.36,65.06,65.34,18187.0,65.06,65.36,65.06,65.34,18187.0
2019-12-03 15:25:00,65.34,65.36,65.27,65.28,25384.0,65.34,65.36,65.27,65.28,25384.0
2019-12-03 15:30:00,65.29,65.3,65.22,65.26,22740.0,65.29,65.3,65.22,65.26,22740.0
2019-12-03 15:35:00,65.24,65.29,65.22,65.27,38937.0,65.24,65.29,65.22,65.27,38937.0
2019-12-03 15:40:00,65.26,65.27,65.16,65.17,26666.0,65.26,65.27,65.16,65.17,26666.0
2019-12-03 15:45:00,65.17,65.29,65.17,65.27,36772.0,65.17,65.29,65.17,65.27,36772.0
2019-12-03 15:50:00,65.26,65.32,65.17,65.29,78200.0,65.26,65.32,65.17,65.29,78200.0
2019-12-03 15:55:00,65.29,65.34,65.23,65.23,155650.0,65.29,65.34,65.23,65.23,155650.0
2019-12-04 09:30:00,65.55,65.99,65.55,65.92,40774.0,65.55,65.99,65.55,65.92,40774.0
2019-12-04 09:35:00,65.91,66.06,65.78,66.04,19255.0,65.91,66.06,65.78,66.04,19255.0
2019-12-04 09:40:00,65.99,66.0,65.73,65.84,7282.0,65.99,66.0,65.73,65.84,7282.0
2019-12-04 09:45:00,65.82,65.86,65.54,65.56,18238.0,65.82,65.86,65.54,65.56,18238.0
2019-12-04 09:50:00,65.57,65.9,65.47,65.87,10619.0,65.57,65.9,65.47,65.87,10619.0
2019-12-04 09:55:00,65.9,65.99,65.84,65.95,31787.0,65.9,65.99,65.84,65.95,31787.0
2019-12-04 10:00:00,65.9,65.97,65.73,65.91,6983.0,65.9,65.97,65.73,65.91,6983.0
2019-12-04 10:05:00,65.89,65.99,65.78,65.79,20662.0,65.89,65.99,65.78,65.79,20662.0
2019-12-04 10:10:00,65.81,65.81,65.59,65.59,9965.0,65.81,65.81,65.59,65.59,9965.0
2019-12-04 10:15:00,65.59,65.59,65.36,65.42,10514.0,65.59,65.59,65.36,65.42,10514.0
2019-12-04 10:20:00,65.42,65.47,65.32,65.35,12731.0,65.42,65.47,65.32,65.35,12731.0
2019-12-04 10:25:00,65.32,65.34,65.25,65.29,7302.0,65.32,65.34,65.25,65.29,7302.0
2019-12-04 10:30:00,65.31,65.45,65.28,65.45,6656.0,65.31,65.45,65.28,65.45,6656.0
2019-12-04 10:35:00,65.44,65.54,65.42,65.49,11451.0,65.44,65.54,65.42,65.49,11451.0
2019-12-04 10:40:00,65.53,65.58,65.47,65.49,18829.0,65.53,65.58,65.47,65.49,18829.0
2019-12-04 10:45:00,65.53,65.57,65.49,65.54,8241.0,65.53,65.57,65.49,65.54,8241.0
2019-12-04 10:50:00,65.55,65.63,65.47,65.5,11768.0,65.55,65.63,65.47,65.5,11768.0
2019-12-04 10:55:00,65.49,65.53,65.46,65.52,20253.0,65.49,65.53,65.46,65.52,20253.0
2019-12-04 11:00:00,65.52,65.55,65.49,65.53,8134.0,65.52,65.55,65.49,65.53,8134.0
2019-12-04 11:05:00,65.54,65.63,65.44,65.47,10226.0,65.54,65.63,65.44,65.47,10226.0
2019-12-04 11:10:00,65.46,65.5,65.41,65.48,7470.0,65.46,65.5,65.41,65.48,7470.0
2019-12-04 11:15:00,65.49,65.55,65.48,65.53,6699.0,65.49,65.55,65.48,65.53,6699.0
2019-12-04 11:20:00,65.53,65.62,65.51,65.62,7889.0,65.53,65.62,65.51,65.62,7889.0
2019-12-04 11:25:00,65.63,65.63,65.55,65.55,8016.0,65.63,65.63,65.55,65.55,8016.0
2019-12-04 11:30:00,65.55,65.63,65.54,65.55,9815.0,65.55,65.63,65.54,65.55,9815.0
2019-12-04 11:35:00,65.56,65.65,65.56,65.59,7606.0,65.56,65.65,65.56,65.59,7606.0
2019-12-04 11:40:00,65.6,65.71,65.6,65.7,5793.0,65.6,65.71,65.6,65.7,5793.0
2019-12-04 11:45:00,65.7,65.7,65.64,65.67,3803.0,65.7,65.7,65.64,65.67,3803.0
2019-12-04 11:50:00,65.65,65.65,65.49,65.5,7742.0,65.65,65.65,65.49,65.5,7742.0
2019-12-04 11:55:00,65.49,65.6,65.42,65.44,37576.0,65.49,65.6,65.42,65.44,37576.0
2019-12-04 12:00:00,65.45,65.5,65.43,65.5,13094.0,65.45,65.5,65.43,65.5,13094.0
2019-12-04 12:05:00,65.5,65.5,65.39,65.4,5159.0,65.5,65.5,65.39,65.4,5159.0
2019-12-04 12:10:00,65.38,65.4,65.29,65.29,38228.0,65.38,65.4,65.29,65.29,38228.0
2019-12-04 12:15:00,65.28,65.29,65.21,65.24,5529.0,65.28,65.29,65.21,65.24,5529.0
2019-12-04 12:20:00,65.23,65.26,65.17,65.17,6881.0,65.23,65.26,65.17,65.17,6881.0
2019-12-04 12:25:00,65.16,65.26,65.16,65.24,8339.0,65.16,65.26,65.16,65.24,8339.0
2019-12-04 12:30:00,65.24,65.37,65.24,65.31,6005.0,65.24,65.37,65.24,65.31,6005.0
2019-12-04 12:35:00,65.34,65.43,65.34,65.42,6596.0,65.34,65.43,65.34,65.42,6596.0
2019-12-04 12:40:00,65.42,65.48,65.42,65.47,11065.0,65.42,65.48,65.42,65.47,11065.0
2019-12-04 12:45:00,65.48,65.61,65.48,65.61,23353.0,65.48,65.61,65.48,65.61,23353.0
2019-12-04 12:50:00,65.6,65.61,65.57,65.6,13433.0,65.6,65.61,65.57,65.6,13433.0
2019-12-04 12:55:00,65.62,65.68,65.6,65.65,19391.0,65.62,65.68,65.6,65.65,19391.0
2019-12-04 13:00:00,65.65,65.67,65.61,65.63,11356.0,65.65,65.67,65.61,65.63,11356.0
2019-12-04 13:05:00,65.63,65.72,65.62,65.67,7700.0,65.63,65.72,65.62,65.67,7700.0
2019-12-04 13:10:00,65.67,65.71,65.66,65.69,6757.0,65.67,65.71,65.66,65.69,6757.0
2019-12-04 13:15:00,65.69,65.71,65.63,65.69,8340.0,65.69,65.71,65.63,65.69,8340.0
2019-12-04 13:20:00,65.68,65.79,65.68,65.78,5484.0,65.68,65.79,65.68,65.78,5484.0
2019-12-04 13:25:00,65.79,65.86,65.74,65.84,8729.0,65.79,65.86,65.74,65.84,8729.0
2019-12-04 13:30:00,65.86,65.94,65.85,65.91,11465.0,65.86,65.94,65.85,65.91,11465.0
2019-12-04 13:35:00,65.9,65.94,65.88,65.94,5800.0,65.9,65.94,65.88,65.94,5800.0
2019-12-04 13:40:00,65.92,65.93,65.83,65.89,9207.0,65.92,65.93,65.83,65.89,9207.0
2019-12-04 13:45:00,65.89,66.02,65.88,66.02,9309.0,65.89,66.02,65.88,66.02,9309.0
2019-12-04 13:50:00,66.01,66.01,65.92,65.93,6307.0,66.01,66.01,65.92,65.93,6307.0
2019-12-04 13:55:00,65.92,65.97,65.9,65.97,4293.0,65.92,65.97,65.9,65.97,4293.0
2019-12-04 14:00:00,65.97,65.99,65.91,65.98,7200.0,65.97,65.99,65.91,65.98,7200.0
2019-12-04 14:05:00,65.98,66.04,65.97,66.02,7364.0,65.98,66.04,65.97,66.02,7364.0
2019-12-04 14:10:00,66.03,66.06,66.0,66.01,5271.0,66.03,66.06,66.0,66.01,5271.0
2019-12-04 14:15:00,66.01,66.06,65.98,66.03,6787.0,66.01,66.06,65.98,66.03,6787.0
2019-12-04 14:20:00,66.04,66.05,66.0,66.02,4990.0,66.04,66.05,66.0,66.02,4990.0
2019-12-04 14:25:00,66.0,66.09,65.97,66.09,7643.0,66.0,66.09,65.97,66.09,7643.0
2019-12-04 14:30:00,66.09,66.14,66.06,66.07,8256.0,66.09,66.14,66.06,66.07,8256.0
2019-12-04 14:35:00,66.08,66.13,66.07,66.12,6656.0,66.08,66.13,66.07,66.12,6656.0
2019-12-04 14:40:00,66.14,66.18,66.14,66.16,6008.0,66.14,66.18,66.14,66.16,6008.0
2019-12-04 14:45:00,66.16,66.17,66.08,66.1,10543.0,66.16,66.17,66.08,66.1,10543.0
2019-12-04 14:50:00,66.11,66.16,66.09,66.12,6403.0,66.11,66.16,66.09,66.12,6403.0
2019-12-04 14:55:00,66.14,66.18,66.13,66.15,5209.0,66.14,66.18,66.13,66.15,5209.0
2019-12-04 15:00:00,66.14,66.18,66.13,66.18,5933.0,66.14,66.18,66.13,66.18,5933.0
2019-12-04 15:05:00,66.17,66.17,66.12,66.13,8131.0,66.17,66.17,66.12,66.13,8131.0
2019-12-04 15:10:00,66.13,66.15,66.09,66.15,9271.0,66.13,66.15,66.09,66.15,9271.0
2019-12-04 15:15:00,66.18,66.19,66.13,66.19,11045.0,66.18,66.19,66.13,66.19,11045.0
2019-12-04 15:20:00,66.2,66.22,66.15,66.19,29503.0,66.2,66.22,66.15,66.19,29503.0
2019-12-04 15:25:00,66.19,66.19,66.08,66.1,15486.0,66.19,66.19,66.08,66.1,15486.0
2019-12-04 15:30:00,66.1,66.1,66.0,66.02,17111.0,66.1,66.1,66.0,66.02,17111.0
2019-12-04 15:35:00,66.01,66.05,65.99,66.02,15601.0,66.01,66.05,65.99,66.02,15601.0
2019-12-04 15:40:00,66.01,66.03,65.95,65.98,12928.0,66.01,66.03,65.95,65.98,12928.0
2019-12-04 15:45:00,65.98,66.08,65.97,66.08,15135.0,65.98,66.08,65.97,66.08,15135.0
2019-12-04 15:50:00,66.08,66.1,65.98,66.0,34926.0,66.08,66.1,65.98,66.0,34926.0
2019-12-04 15:55:00,66.01,66.05,65.88,65.92,67095.0,66.01,66.05,65.88,65.92,67095.0
2019-12-05 09:30:00,65.72,65.93,65.49,65.64,59988.0,65.72,65.93,65.49,65.64,59988.0
2019-12-05 09:35:00,65.63,65.98,65.48,65.82,23524.0,65.63,65.98,65.48,65.82,23524.0
2019-12-05 09:40:00,65.79,66.09,65.69,66.07,8067.0,65.79,66.09,65.69,66.07,8067.0
2019-12-05 09:45:00,66.09,66.3,66.07,66.15,13899.0,66.09,66.3,66.07,66.15,13899.0
2019-12-05 09:50:00,66.15,66.18,66.03,66.14,21394.0,66.15,66.18,66.03,66.14,21394.0
2019-12-05 09:55:00,66.16,66.3,66.15,66.29,22197.0,66.16,66.3,66.15,66.29,22197.0
2019-12-05 10:00:00,66.28,66.35,66.21,66.25,28595.0,66.28,66.35,66.21,66.25,28595.0
2019-12-05 10:05:00,66.24,66.32,66.06,66.11,37577.0,66.24,66.32,66.06,66.11,37577.0
2019-12-05 10:10:00,66.11,66.23,66.01,66.07,28300.0,66.11,66.23,66.01,66.07,28300.0
2019-12-05 10:15:00,66.07,66.21,66.07,66.13,12818.0,66.07,66.21,66.07,66.13,12818.0
2019-12-05 10:20:00,66.13,66.14,65.98,66.01,27798.0,66.13,66.14,65.98,66.01,27798.0
2019-12-05 10:25:00,66.03,66.03,65.79,65.93,7472.0,66.03,66.03,65.79,65.93,7472.0
2019-12-05 10:30:00,65.99,66.1,65.96,66.05,6921.0,65.99,66.1,65.96,66.05,6921.0
2019-12-05 10:35:00,66.03,66.09,65.97,65.97,6622.0,66.03,66.09,65.97,65.97,6622.0
2019-12-05 10:40:00,65.97,66.03,65.87,65.91,5227.0,65.97,66.03,65.87,65.91,5227.0
2019-12-05 10:45:00,65.92,66.02,65.89,65.98,4235.0,65.92,66.02,65.89,65.98,4235.0
2019-12-05 10:50:00,65.98,66.06,65.94,66.04,7900.0,65.98,66.06,65.94,66.04,7900.0
2019-12-05 10:55:00,66.06,66.18,65.95,66.18,13172.0,66.06,66.18,65.95,66.18,13172.0
2019-12-05 11:00:00,66.16,66.22,66.11,66.13,6727.0,66.16,66.22,66.11,66.13,6727.0
2019-12-05 11:05:00,66.17,66.17,66.08,66.15,9723.0,66.17,66.17,66.08,66.15,9723.0
2019-12-05 11:10:00,66.18,66.28,66.14,66.22,6870.0,66.18,66.28,66.14,66.22,6870.0
2019-12-05 11:15:00,66.24,66.24,66.18,66.22,6256.0,66.24,66.24,66.18,66.22,6256.0
2019-12-05 11:20:00,66.22,66.23,66.09,66.13,9383.0,66.22,66.23,66.09,66.13,9383.0
2019-12-05 11:25:00,66.13,66.23,66.08,66.15,10490.0,66.13,66.23,66.08,66.15,10490.0
2019-12-05 11:30:00,66.14,66.18,66.04,66.04,6496.0,66.14,66.18,66.04,66.04,6496.0
2019-12-05 11:35:00,66.04,66.07,65.97,66.06,7397.0,66.04,66.07,65.97,66.06,7397.0
2019-12-05 11:40:00,66.02,66.02,65.97,66.01,5582.0,66.02,66.02,65.97,66.01,5582.0
2019-12-05 11:45:00,66.05,66.06,65.98,65.99,5298.0,66.05,66.06,65.98,65.99,5298.0
2019-12-05 11:50:00,66.01,66.01,65.95,65.95,4879.0,66.01,66.01,65.95,65.95,4879.0
2019-12-05 11:55:00,65.94,65.97,65.75,65.75,6905.0,65.94,65.97,65.75,65.75,6905.0
2019-12-05 12:00:00,65.75,65.79,65.66,65.68,5878.0,65.75,65.79,65.66,65.68,5878.0
2019-12-05 12:05:00,65.7,65.73,65.63,65.67,34813.0,65.7,65.73,65.63,65.67,34813.0
2019-12-05 12:10:00,65.66,65.66,65.57,65.63,6717.0,65.66,65.66,65.57,65.63,6717.0
2019-12-05 12:15:00,65.61,65.68,65.61,65.68,2758.0,65.61,65.68,65.61,65.68,2758.0
2019-12-05 12:20:00,65.67,65.72,65.66,65.68,5764.0,65.67,65.72,65.66,65.68,5764.0
2019-12-05 12:25:00,65.67,65.78,65.67,65.74,3946.0,65.67,65.78,65.67,65.74,3946.0
2019-12-05 12:30:00,65.74,65.75,65.61,65.61,6509.0,65.74,65.75,65.61,65.61,6509.0
2019-12-05 12:35:00,65.62,65.75,65.62,65.75,1515.0,65.62,65.75,65.62,65.75,1515.0
2019-12-05 12:40:00,65.76,65.76,65.72,65.75,4196.0,65.76,65.76,65.72,65.75,4196.0
2019-12-05 12:45:00,65.74,65.75,65.66,65.7,6739.0,65.74,65.75,65.66,65.7,6739.0
2019-12-05 12:50:00,65.7,65.71,65.65,65.67,4400.0,65.7,65.71,65.65,65.67,4400.0
2019-12-05 12:55:00,65.67,65.67,65.64,65.64,3313.0,65.67,65.67,65.64,65.64,3313.0
2019-12-05 13:00:00,65.63,65.68,65.61,65.61,2500.0,65.63,65.68,65.61,65.61,2500.0
2019-12-05 13:05:00,65.58,65.63,65.58,65.63,2193.0,65.58,65.63,65.58,65.63,2193.0
2019-12-05 13:10:00,65.64,65.68,65.63,65.63,5450.0,65.64,65.68,65.63,65.63,5450.0
2019-12-05 13:15:00,65.62,65.64,65.61,65.61,3518.0,65.62,65.64,65.61,65.61,3518.0
2019-12-05 13:20:00,65.62,65.63,65.58,65.62,5312.0,65.62,65.63,65.58,65.62,5312.0
2019-12-05 13:25:00,65.62,65.68,65.61,65.68,5041.0,65.62,65.68,65.61,65.68,5041.0
2019-12-05 13:30:00,65.68,65.71,65.67,65.69,12639.0,65.68,65.71,65.67,65.69,12639.0
2019-12-05 13:35:00,65.71,65.83,65.71,65.8,6316.0,65.71,65.83,65.71,65.8,6316.0
2019-12-05 13:40:00,65.79,65.81,65.72,65.81,5991.0,65.79,65.81,65.72,65.81,5991.0
2019-12-05 13:45:00,65.8,65.81,65.77,65.8,6069.0,65.8,65.81,65.77,65.8,6069.0
2019-12-05 13:50:00,65.78,65.82,65.72,65.8,10638.0,65.78,65.82,65.72,65.8,10638.0
2019-12-05 13:55:00,65.82,65.88,65.81,65.88,4132.0,65.82,65.88,65.81,65.88,4132.0
2019-12-05 14:00:00,65.89,65.91,65.85,65.86,17322.0,65.89,65.91,65.85,65.86,17322.0
2019-12-05 14:05:00,65.87,65.93,65.86,65.92,6328.0,65.87,65.93,65.86,65.92,6328.0
2019-12-05 14:10:00,65.93,65.99,65.93,65.98,7164.0,65.93,65.99,65.93,65.98,7164.0
2019-12-05 14:15:00,65.97,65.97,65.84,65.84,5037.0,65.97,65.97,65.84,65.84,5037.0
2019-12-05 14:20:00,65.86,65.93,65.85,65.93,6932.0,65.86,65.93,65.85,65.93,6932.0
2019-12-05 14:25:00,65.93,65.96,65.91,65.92,7779.0,65.93,65.96,65.91,65.92,7779.0
2019-12-05 14:30:00,65.92,65.97,65.92,65.92,6846.0,65.92,65.97,65.92,65.92,6846.0
2019-12-05 14:35:00,65.92,65.94,65.89,65.94,6147.0,65.92,65.94,65.89,65.94,6147.0
2019-12-05 14:40:00,65.94,65.97,65.92,65.93,8275.0,65.94,65.97,65.92,65.93,8275.0
2019-12-05 14:45:00,65.92,65.92,65.88,65.89,3595.0,65.92,65.92,65.88,65.89,3595.0
2019-12-05 14:50:00,65.89,65.97,65.89,65.97,6667.0,65.89,65.97,65.89,65.97,6667.0
2019-12-05 14:55:00,65.96,65.97,65.7,65.83,26143.0,65.96,65.97,65.7,65.83,26143.0
2019-12-05 15:00:00,65.84,65.9,65.78,65.9,9113.0,65.84,65.9,65.78,65.9,9113.0
2019-12-05 15:05:00,65.89,65.9,65.83,65.85,11965.0,65.89,65.9,65.83,65.85,11965.0
2019-12-05 15:10:00,65.84,65.89,65.84,65.88,11595.0,65.84,65.89,65.84,65.88,11595.0
2019-12-05 15:15:00,65.89,65.94,65.88,65.93,9379.0,65.89,65.94,65.88,65.93,9379.0
2019-12-05 15:20:00,65.94,65.94,65.9,65.92,14451.0,65.94,65.94,65.9,65.92,14451.0
2019-12-05 15:25:00,65.92,65.95,65.91,65.95,12600.0,65.92,65.95,65.91,65.95,12600.0
2019-12-05 15:30:00,65.94,65.97,65.91,65.92,12857.0,65.94,65.97,65.91,65.92,12857.0
2019-12-05 15:35:00,65.92,65.94,65.87,65.91,15392.0,65.92,65.94,65.87,65.91,15392.0
2019-12-05 15:40:00,65.91,65.93,65.86,65.88,10323.0,65.91,65.93,65.86,65.88,10323.0
2019-12-05 15:45:00,65.88,65.89,65.82,65.82,25594.0,65.88,65.89,65.82,65.82,25594.0
2019-12-05 15:50:00,65.81,65.84,65.75,65.76,41703.0,65.81,65.84,65.75,65.76,41703.0
2019-12-05 15:55:00,65.76,65.82,65.74,65.82,86219.0,65.76,65.82,65.74,65.82,86219.0
2019-12-06 09:30:00,66.46,66.78,66.25,66.54,22003.0,66.46,66.78,66.25,66.54,22003.0
2019-12-06 09:35:00,66.62,66.88,66.59,66.76,9588.0,66.62,66.88,66.59,66.76,9588.0
2019-12-06 09:40:00,66.78,66.93,66.73,66.87,7084.0,66.78,66.93,66.73,66.87,7084.0
2019-12-06 09:45:00,66.9,67.12,66.89,67.03,8924.0,66.9,67.12,66.89,67.03,8924.0
2019-12-06 09:50:00,67.01,67.08,66.92,66.99,11122.0,67.01,67.08,66.92,66.99,11122.0
2019-12-06 09:55:00,67.06,67.14,66.98,67.11,11302.0,67.06,67.14,66.98,67.11,11302.0
2019-12-06 10:00:00,67.12,67.22,67.11,67.2,14148.0,67.12,67.22,67.11,67.2,14148.0
2019-12-06 10:05:00,67.21,67.24,66.97,67.24,10995.0,67.21,67.24,66.97,67.24,10995.0
2019-12-06 10:10:00,67.25,67.25,67.07,67.14,10408.0,67.25,67.25,67.07,67.14,10408.0
2019-12-06 10:15:00,67.13,67.14,66.94,66.98,28131.0,67.13,67.14,66.94,66.98,28131.0
2019-12-06 10:20:00,66.97,66.97,66.84,66.94,8102.0,66.97,66.97,66.84,66.94,8102.0
2019-12-06 10:25:00,67.0,67.12,66.99,67.11,6467.0,67.0,67.12,66.99,67.11,6467.0
2019-12-06 10:30:00,67.08,67.15,67.08,67.11,7288.0,67.08,67.15,67.08,67.11,7288.0
2019-12-06 10:35:00,67.12,67.27,67.06,67.27,7500.0,67.12,67.27,67.06,67.27,7500.0
2019-12-06 10:40:00,67.26,67.32,67.21,67.29,8446.0,67.26,67.32,67.21,67.29,8446.0
2019-12-06 10:45:00,67.28,67.36,67.24,67.31,7226.0,67.28,67.36,67.24,67.31,7226.0
2019-12-06 10:50:00,67.31,67.33,67.21,67.21,10616.0,67.31,67.33,67.21,67.21,10616.0
2019-12-06 10:55:00,67.2,67.23,67.13,67.2,17883.0,67.2,67.23,67.13,67.2,17883.0
2019-12-06 11:00:00,67.23,67.38,67.23,67.38,7827.0,67.23,67.38,67.23,67.38,7827.0
2019-12-06 11:05:00,67.39,67.4,67.33,67.34,7534.0,67.39,67.4,67.33,67.34,7534.0
2019-12-06 11:10:00,67.31,67.35,67.25,67.31,6500.0,67.31,67.35,67.25,67.31,6500.0
2019-12-06 11:15:00,67.31,67.31,67.18,67.18,8406.0,67.31,67.31,67.18,67.18,8406.0
2019-12-06 11:20:00,67.2,67.22,67.13,67.2,6561.0,67.2,67.22,67.13,67.2,6561.0
2019-12-06 11:25:00,67.2,67.27,67.19,67.22,6544.0,67.2,67.27,67.19,67.22,6544.0
2019-12-06 11:30:00,67.21,67.27,67.17,67.26,5257.0,67.21,67.27,67.17,67.26,5257.0
2019-12-06 11:35:00,67.26,67.26,67.17,67.22,7500.0,67.26,67.26,67.17,67.22,7500.0
2019-12-06 11:40:00,67.21,67.24,67.13,67.13,4700.0,67.21,67.24,67.13,67.13,4700.0
2019-12-06 11:45:00,67.13,67.15,67.09,67.1,3090.0,67.13,67.15,67.09,67.1,3090.0
2019-12-06 11:50:00,67.1,67.12,67.02,67.04,5974.0,67.1,67.12,67.02,67.04,5974.0
2019-12-06 11:55:00,67.05,67.06,66.95,66.95,7265.0,67.05,67.06,66.95,66.95,7265.0
2019-12-06 12:00:00,66.94,66.95,66.86,66.89,7604.0,66.94,66.95,66.86,66.89,7604.0
2019-12-06 12:05:00,66.88,66.95,66.88,66.9,3962.0,66.88,66.95,66.88,66.9,3962.0
2019-12-06 12:10:00,66.9,66.9,66.79,66.81,5650.0,66.9,66.9,66.79,66.81,5650.0
2019-12-06 12:15:00,66.81,66.88,66.78,66.88,4200.0,66.81,66.88,66.78,66.88,4200.0
2019-12-06 12:20:00,66.87,66.93,66.84,66.91,5707.0,66.87,66.93,66.84,66.91,5707.0
2019-12-06 12:25:00,66.93,66.97,66.9,66.95,4361.0,66.93,66.97,66.9,66.95,4361.0
2019-12-06 12:30:00,66.93,66.95,66.87,66.87,4045.0,66.93,66.95,66.87,66.87,4045.0
2019-12-06 12:35:00,66.89,67.01,66.88,67.01,3700.0,66.89,67.01,66.88,67.01,3700.0
2019-12-06 12:40:00,67.01,67.04,67.01,67.04,3759.0,67.01,67.04,67.01,67.04,3759.0
2019-12-06 12:45:00,67.03,67.09,67.02,67.08,6763.0,67.03,67.09,67.02,67.08,6763.0
2019-12-06 12:50:00,67.06,67.08,66.98,67.06,7319.0,67.06,67.08,66.98,67.06,7319.0
2019-12-06 12:55:00,67.07,67.1,67.02,67.07,5542.0,67.07,67.1,67.02,67.07,5542.0
2019-12-06 13:00:00,67.09,67.11,67.06,67.08,5594.0,67.09,67.11,67.06,67.08,5594.0
2019-12-06 13:05:00,67.08,67.14,67.08,67.14,3440.0,67.08,67.14,67.08,67.14,3440.0
2019-12-06 13:10:00,67.15,67.21,67.13,67.14,5189.0,67.15,67.21,67.13,67.14,5189.0
2019-12-06 13:15:00,67.13,67.15,67.1,67.12,5693.0,67.13,67.15,67.1,67.12,5693.0
2019-12-06 13:20:00,67.12,67.12,67.04,67.06,5100.0,67.12,67.12,67.04,67.06,5100.0
2019-12-06 13:25:00,67.05,67.11,67.04,67.09,4041.0,67.05,67.11,67.04,67.09,4041.0
2019-12-06 13:30:00,67.09,67.11,67.05,67.05,5019.0,67.09,67.11,67.05,67.05,5019.0
2019-12-06 13:35:00,67.05,67.14,67.05,67.13,5354.0,67.05,67.14,67.05,67.13,5354.0
2019-12-06 13:40:00,67.14,67.19,67.12,67.13,6398.0,67.14,67.19,67.12,67.13,6398.0
2019-12-06 13:45:00,67.12,67.12,67.08,67.08,4456.0,67.12,67.12,67.08,67.08,4456.0
2019-12-06 13:50:00,67.06,67.06,66.96,67.02,6691.0,67.06,67.06,66.96,67.02,6691.0
2019-12-06 13:55:00,67.03,67.06,67.02,67.06,6427.0,67.03,67.06,67.02,67.06,6427.0
2019-12-06 14:00:00,67.06,67.14,67.06,67.14,7271.0,67.06,67.14,67.06,67.14,7271.0
2019-12-06 14:05:00,67.15,67.2,67.14,67.18,5541.0,67.15,67.2,67.14,67.18,5541.0
2019-12-06 14:10:00,67.19,67.2,67.17,67.2,6956.0,67.19,67.2,67.17,67.2,6956.0
2019-12-06 14:15:00,67.21,67.3,67.19,67.3,16402.0,67.21,67.3,67.19,67.3,16402.0
2019-12-06 14:20:00,67.3,67.39,67.19,67.27,31300.0,67.3,67.39,67.19,67.27,31300.0
2019-12-06 14:25:00,67.26,67.39,67.26,67.36,22440.0,67.26,67.39,67.26,67.36,22440.0
2019-12-06 14:30:00,67.35,67.38,67.25,67.26,5180.0,67.35,67.38,67.25,67.26,5180.0
2019-12-06 14:35:00,67.26,67.33,67.26,67.32,3272.0,67.26,67.33,67.26,67.32,3272.0
2019-12-06 14:40:00,67.32,67.41,67.32,67.39,10908.0,67.32,67.41,67.32,67.39,10908.0
2019-12-06 14:45:00,67.39,67.4,67.29,67.29,4859.0,67.39,67.4,67.29,67.29,4859.0
2019-12-06 14:50:00,67.29,67.31,67.27,67.27,4285.0,67.29,67.31,67.27,67.27,4285.0
2019-12-06 14:55:00,67.26,67.27,67.22,67.23,5080.0,67.26,67.27,67.22,67.23,5080.0
2019-12-06 15:00:00,67.24,67.34,67.23,67.33,9761.0,67.24,67.34,67.23,67.33,9761.0
2019-12-06 15:05:00,67.32,67.33,67.25,67.26,7044.0,67.32,67.33,67.25,67.26,7044.0
2019-12-06 15:10:00,67.26,67.29,67.24,67.27,8482.0,67.26,67.29,67.24,67.27,8482.0
2019-12-06 15:15:00,67.26,67.29,67.22,67.28,7737.0,67.26,67.29,67.22,67.28,7737.0
2019-12-06 15:20:00,67.29,67.29,67.24,67.29,10993.0,67.29,67.29,67.24,67.29,10993.0
2019-12-06 15:25:00,67.3,67.31,67.27,67.3,9852.0,67.3,67.31,67.27,67.3,9852.0
2019-12-06 15:30:00,67.29,67.32,67.23,67.29,15594.0,67.29,67.32,67.23,67.29,15594.0
2019-12-06 15:35:00,67.3,67.32,67.28,67.32,12715.0,67.3,67.32,67.28,67.32,12715.0
2019-12-06 15:40:00,67.31,67.37,67.3,67.3,15917.0,67.31,67.37,67.3,67.3,15917.0
2019-12-06 15:45:00,67.29,67.3,67.13,67.13,15182.0,67.29,67.3,67.13,67.13,15182.0
2019-12-06 15:50:00,67.14,67.19,67.11,67.16,39875.0,67.14,67.19,67.11,67.16,39875.0
2019-12-06 15:55:00,67.16,67.24,67.15,67.18,83245.0,67.16,67.24,67.15,67.18,83245.0
2019-12-09 09:30:00,66.81,67.11,66.67,67.0,29409.0,66.81,67.11,66.67,67.0,29409.0
2019-12-09 09:35:00,67.01,67.04,66.85,66.98,13797.0,67.01,67.04,66.85,66.98,13797.0
2019-12-09 09:40:00,66.94,67.06,66.93,66.97,11001.0,66.94,67.06,66.93,66.97,11001.0
2019-12-09 09:45:00,66.95,67.0,66.92,67.0,6587.0,66.95,67.0,66.92,67.0,6587.0
2019-12-09 09:50:00,67.02,67.17,67.02,67.08,6650.0,67.02,67.17,67.02,67.08,6650.0
2019-12-09 09:55:00,67.07,67.16,67.01,67.16,9580.0,67.07,67.16,67.01,67.16,9580.0
2019-12-09 10:00:00,67.2,67.29,67.12,67.25,8904.0,67.2,67.29,67.12,67.25,8904.0
2019-12-09 10:05:00,67.25,67.27,67.06,67.09,7350.0,67.25,67.27,67.06,67.09,7350.0
2019-12-09 10:10:00,67.1,67.17,67.09,67.1,13110.0,67.1,67.17,67.09,67.1,13110.0
2019-12-09 10:15:00,67.09,67.1,67.03,67.08,7452.0,67.09,67.1,67.03,67.08,7452.0
2019-12-09 10:20:00,67.09,67.09,66.95,66.95,6678.0,67.09,67.09,66.95,66.95,6678.0
2019-12-09 10:25:00,66.95,66.95,66.85,66.89,6783.0,66.95,66.95,66.85,66.89,6783.0
2019-12-09 10:30:00,66.89,66.9,66.8,66.84,8408.0,66.89,66.9,66.8,66.84,8408.0
2019-12-09 10:35:00,66.83,66.89,66.83,66.85,5091.0,66.83,66.89,66.83,66.85,5091.0
2019-12-09 10:40:00,66.85,66.86,66.75,66.76,8003.0,66.85,66.86,66.75,66.76,8003.0
2019-12-09 10:45:00,66.76,66.76,66.67,66.75,7892.0,66.76,66.76,66.67,66.75,7892.0
2019-12-09 10:50:00,66.76,66.76,66.68,66.69,5999.0,66.76,66.76,66.68,66.69,5999.0
2019-12-09 10:55:00,66.68,66.7,66.64,66.65,10069.0,66.68,66.7,66.64,66.65,10069.0
2019-12-09 11:00:00,66.64,66.73,66.64,66.71,6953.0,66.64,66.73,66.64,66.71,6953.0
2019-12-09 11:05:00,66.72,66.73,66.61,66.63,8202.0,66.72,66.73,66.61,66.63,8202.0
2019-12-09 11:10:00,66.6,66.76,66.58,66.69,11929.0,66.6,66.76,66.58,66.69,11929.0
2019-12-09 11:15:00,66.68,66.75,66.65,66.71,7254.0,66.68,66.75,66.65,66.71,7254.0
2019-12-09 11:20:00,66.7,66.7,66.54,66.54,6550.0,66.7,66.7,66.54,66.54,6550.0
2019-12-09 11:25:00,66.56,66.76,66.53,66.67,14033.0,66.56,66.76,66.53,66.67,14033.0
2019-12-09 11:30:00,66.67,66.68,66.61,66.68,6631.0,66.67,66.68,66.61,66.68,6631.0
2019-12-09 11:35:00,66.68,66.74,66.66,66.72,11291.0,66.68,66.74,66.66,66.72,11291.0
2019-12-09 11:40:00,66.71,66.73,66.65,66.65,5730.0,66.71,66.73,66.65,66.65,5730.0
2019-12-09 11:45:00,66.66,66.7,66.54,66.57,10066.0,66.66,66.7,66.54,66.57,10066.0
2019-12-09 11:50:00,66.57,66.58,66.44,66.5,7283.0,66.57,66.58,66.44,66.5,7283.0
2019-12-09 11:55:00,66.5,66.56,66.45,66.56,6932.0,66.5,66.56,66.45,66.56,6932.0
2019-12-09 12:00:00,66.58,66.67,66.58,66.66,5972.0,66.58,66.67,66.58,66.66,5972.0
2019-12-09 12:05:00,66.7,66.74,66.69,66.73,9531.0,66.7,66.74,66.69,66.73,9531.0
2019-12-09 12:10:00,66.74,66.84,66.74,66.84,4820.0,66.74,66.84,66.74,66.84,4820.0
2019-12-09 12:15:00,66.83,66.85,66.78,66.78,3913.0,66.83,66.85,66.78,66.78,3913.0
2019-12-09 12:20:00,66.74,66.74,66.68,66.68,9318.0,66.74,66.74,66.68,66.68,9318.0
2019-12-09 12:25:00,66.69,66.69,66.59,66.63,4306.0,66.69,66.69,66.59,66.63,4306.0
2019-12-09 12:30:00,66.65,66.65,66.57,66.61,9336.0,66.65,66.65,66.57,66.61,9336.0
2019-12-09 12:35:00,66.59,66.68,66.59,66.67,8310.0,66.59,66.68,66.59,66.67,8310.0
2019-12-09 12:40:00,66.67,66.68,66.62,66.65,8723.0,66.67,66.68,66.62,66.65,8723.0
2019-12-09 12:45:00,66.67,66.67,66.61,66.61,2729.0,66.67,66.67,66.61,66.61,2729.0
2019-12-09 12:50:00,66.61,66.63,66.59,66.59,3622.0,66.61,66.63,66.59,66.59,3622.0
2019-12-09 12:55:00,66.61,66.65,66.6,66.65,5350.0,66.61,66.65,66.6,66.65,5350.0
2019-12-09 13:00:00,66.64,66.65,66.62,66.65,2516.0,66.64,66.65,66.62,66.65,2516.0
2019-12-09 13:05:00,66.65,66.66,66.61,66.61,2100.0,66.65,66.66,66.61,66.61,2100.0
2019-12-09 13:10:00,66.62,66.62,66.51,66.52,5162.0,66.62,66.62,66.51,66.52,5162.0
2019-12-09 13:15:00,66.53,66.53,66.48,66.48,5274.0,66.53,66.53,66.48,66.48,5274.0
2019-12-09 13:20:00,66.48,66.5,66.46,66.49,39150.0,66.48,66.5,66.46,66.49,39150.0
2019-12-09 13:25:00,66.5,66.57,66.49,66.52,25765.0,66.5,66.57,66.49,66.52,25765.0
2019-12-09 13:30:00,66.52,66.53,66.48,66.52,8913.0,66.52,66.53,66.48,66.52,8913.0
2019-12-09 13:35:00,66.53,66.59,66.52,66.53,6543.0,66.53,66.59,66.52,66.53,6543.0
2019-12-09 13:40:00,66.54,66.58,66.53,66.53,8463.0,66.54,66.58,66.53,66.53,8463.0
2019-12-09 13:45:00,66.54,66.54,66.45,66.46,3754.0,66.54,66.54,66.45,66.46,3754.0
2019-12-09 13:50:00,66.46,66.46,66.39,66.45,10343.0,66.46,66.46,66.39,66.45,10343.0
2019-12-09 13:55:00,66.45,66.45,66.39,66.41,20552.0,66.45,66.45,66.39,66.41,20552.0
2019-12-09 14:00:00,66.41,66.42,66.36,66.4,7048.0,66.41,66.42,66.36,66.4,7048.0
2019-12-09 14:05:00,66.4,66.4,66.22,66.27,21410.0,66.4,66.4,66.22,66.27,21410.0
2019-12-09 14:10:00,66.27,66.28,66.04,66.21,33513.0,66.27,66.28,66.04,66.21,33513.0
2019-12-09 14:15:00,66.21,66.26,66.15,66.15,6438.0,66.21,66.26,66.15,66.15,6438.0
2019-12-09 14:20:00,66.15,66.21,66.15,66.2,6381.0,66.15,66.21,66.15,66.2,6381.0
2019-12-09 14:25:00,66.2,66.27,66.17,66.27,12770.0,66.2,66.27,66.17,66.27,12770.0
2019-12-09 14:30:00,66.27,66.28,66.23,66.26,4882.0,66.27,66.28,66.23,66.26,4882.0
2019-12-09 14:35:00,66.26,66.27,66.21,66.21,4101.0,66.26,66.27,66.21,66.21,4101.0
2019-12-09 14:40:00,66.2,66.21,66.13,66.15,5874.0,66.2,66.21,66.13,66.15,5874.0
2019-12-09 14:45:00,66.15,66.16,66.06,66.06,28790.0,66.15,66.16,66.06,66.06,28790.0
2019-12-09 14:50:00,66.05,66.11,66.05,66.06,19766.0,66.05,66.11,66.05,66.06,19766.0
2019-12-09 14:55:00,66.07,66.13,66.06,66.11,5036.0,66.07,66.13,66.06,66.11,5036.0
2019-12-09 15:00:00,66.1,66.1,66.0,66.03,7285.0,66.1,66.1,66.0,66.03,7285.0
2019-12-09 15:05:00,66.02,66.13,66.01,66.13,4328.0,66.02,66.13,66.01,66.13,4328.0
2019-12-09 15:10:00,66.12,66.17,66.07,66.16,8361.0,66.12,66.17,66.07,66.16,8361.0
2019-12-09 15:15:00,66.16,66.2,66.12,66.17,12266.0,66.16,66.2,66.12,66.17,12266.0
2019-12-09 15:20:00,66.17,66.21,66.17,66.2,7964.0,66.17,66.21,66.17,66.2,7964.0
2019-12-09 15:25:00,66.2,66.21,66.17,66.19,11972.0,66.2,66.21,66.17,66.19,11972.0
2019-12-09 15:30:00,66.18,66.18,66.1,66.11,17253.0,66.18,66.18,66.1,66.11,17253.0
2019-12-09 15:35:00,66.11,66.12,66.07,66.12,19990.0,66.11,66.12,66.07,66.12,19990.0
2019-12-09 15:40:00,66.11,66.17,66.09,66.13,18710.0,66.11,66.17,66.09,66.13,18710.0
2019-12-09 15:45:00,66.14,66.14,66.11,66.13,23212.0,66.14,66.14,66.11,66.13,23212.0
2019-12-09 15:50:00,66.13,66.16,66.06,66.15,57412.0,66.13,66.16,66.06,66.15,57412.0
2019-12-09 15:55:00,66.15,66.15,66.01,66.02,74896.0,66.15,66.15,66.01,66.02,74896.0
2019-12-10 09:30:00,66.21,66.42,66.08,66.42,20328.0,66.21,66.42,66.08,66.42,20328.0
2019-12-10 09:35:00,66.41,66.47,66.16,66.33,3692.0,66.41,66.47,66.16,66.33,3692.0
2019-12-10 09:40:00,66.3,66.48,66.3,66.43,7603.0,66.3,66.48,66.3,66.43,7603.0
2019-12-10 09:45:00,66.4,66.44,66.29,66.36,9373.0,66.4,66.44,66.29,66.36,9373.0
2019-12-10 09:50:00,66.38,66.49,66.37,66.46,7481.0,66.38,66.49,66.37,66.46,7481.0
2019-12-10 09:55:00,66.45,66.5,66.36,66.4,6034.0,66.45,66.5,66.36,66.4,6034.0
2019-12-10 10:00:00,66.39,66.5,66.35,66.44,9902.0,66.39,66.5,66.35,66.44,9902.0
2019-12-10 10:05:00,66.42,66.59,66.42,66.53,12105.0,66.42,66.59,66.42,66.53,12105.0
2019-12-10 10:10:00,66.54,66.6,66.49,66.58,8680.0,66.54,66.6,66.49,66.58,8680.0
2019-12-10 10:15:00,66.56,66.63,66.54,66.56,8795.0,66.56,66.63,66.54,66.56,8795.0
2019-12-10 10:20:00,66.58,66.72,66.57,66.7,10329.0,66.58,66.72,66.57,66.7,10329.0
2019-12-10 10:25:00,66.68,66.71,66.65,66.68,6597.0,66.68,66.71,66.65,66.68,6597.0
2019-12-10 10:30:00,66.65,66.66,66.6,66.63,7284.0,66.65,66.66,66.6,66.63,7284.0
2019-12-10 10:35:00,66.64,66.65,66.53,66.59,8591.0,66.64,66.65,66.53,66.59,8591.0
2019-12-10 10:40:00,66.62,66.62,66.55,66.59,9028.0,66.62,66.62,66.55,66.59,9028.0
2019-12-10 10:45:00,66.58,66.61,66.5,66.51,7961.0,66.58,66.61,66.5,66.51,7961.0
2019-12-10 10:50:00,66.5,66.52,66.43,66.44,10653.0,66.5,66.52,66.43,66.44,10653.0
2019-12-10 10:55:00,66.44,66.59,66.43,66.59,13998.0,66.44,66.59,66.43,66.59,13998.0
2019-12-10 11:00:00,66.6,66.65,66.45,66.47,9805.0,66.6,66.65,66.45,66.47,9805.0
2019-12-10 11:05:00,66.5,66.63,66.5,66.59,4062.0,66.5,66.63,66.5,66.59,4062.0
2019-12-10 11:10:00,66.63,66.7,66.48,66.51,9217.0,66.63,66.7,66.48,66.51,9217.0
2019-12-10 11:15:00,66.5,66.52,66.42,66.48,8763.0,66.5,66.52,66.42,66.48,8763.0
2019-12-10 11:20:00,66.48,66.49,66.38,66.39,6973.0,66.48,66.49,66.38,66.39,6973.0
2019-12-10 11:25:00,66.4,66.4,66.3,66.3,4021.0,66.4,66.4,66.3,66.3,4021.0
2019-12-10 11:30:00,66.31,66.32,66.21,66.24,7034.0,66.31,66.32,66.21,66.24,7034.0
2019-12-10 11:35:00,66.23,66.29,66.2,66.21,17267.0,66.23,66.29,66.2,66.21,17267.0
2019-12-10 11:40:00,66.22,66.22,66.12,66.2,8929.0,66.22,66.22,66.12,66.2,8929.0
2019-12-10 11:45:00,66.18,66.23,66.16,66.16,6066.0,66.18,66.23,66.16,66.16,6066.0
2019-12-10 11:50:00,66.16,66.19,66.1,66.14,8841.0,66.16,66.19,66.1,66.14,8841.0
2019-12-10 11:55:00,66.13,66.13,66.06,66.1,6517.0,66.13,66.13,66.06,66.1,6517.0
2019-12-10 12:00:00,66.09,66.12,65.98,66.03,12024.0,66.09,66.12,65.98,66.03,12024.0
2019-12-10 12:05:00,66.02,66.04,65.95,65.96,5605.0,66.02,66.04,65.95,65.96,5605.0
2019-12-10 12:10:00,65.96,65.98,65.94,65.96,7620.0,65.96,65.98,65.94,65.96,7620.0
2019-12-10 12:15:00,65.97,66.01,65.93,65.96,5668.0,65.97,66.01,65.93,65.96,5668.0
2019-12-10 12:20:00,65.95,65.97,65.91,65.93,7078.0,65.95,65.97,65.91,65.93,7078.0
2019-12-10 12:25:00,65.91,65.94,65.82,65.86,6948.0,65.91,65.94,65.82,65.86,6948.0
2019-12-10 12:30:00,65.84,65.88,65.82,65.82,5613.0,65.84,65.88,65.82,65.82,5613.0
2019-12-10 12:35:00,65.82,65.87,65.82,65.86,8760.0,65.82,65.87,65.82,65.86,8760.0
2019-12-10 12:40:00,65.85,65.85,65.74,65.76,8057.0,65.85,65.85,65.74,65.76,8057.0
2019-12-10 12:45:00,65.75,65.76,65.73,65.74,5238.0,65.75,65.76,65.73,65.74,5238.0
2019-12-10 12:50:00,65.73,65.78,65.71,65.75,5376.0,65.73,65.78,65.71,65.75,5376.0
2019-12-10 12:55:00,65.77,65.85,65.73,65.85,6484.0,65.77,65.85,65.73,65.85,6484.0
2019-12-10 13:00:00,65.86,65.94,65.86,65.89,4295.0,65.86,65.94,65.86,65.89,4295.0
2019-12-10 13:05:00,65.9,65.92,65.8,65.83,8865.0,65.9,65.92,65.8,65.83,8865.0
2019-12-10 13:10:00,65.82,65.89,65.8,65.8,8248.0,65.82,65.89,65.8,65.8,8248.0
2019-12-10 13:15:00,65.8,65.81,65.75,65.77,5370.0,65.8,65.81,65.75,65.77,5370.0
2019-12-10 13:20:00,65.75,65.81,65.75,65.81,6300.0,65.75,65.81,65.75,65.81,6300.0
2019-12-10 13:25:00,65.79,65.8,65.7,65.75,4601.0,65.79,65.8,65.7,65.75,4601.0
2019-12-10 13:30:00,65.74,65.79,65.7,65.7,5285.0,65.74,65.79,65.7,65.7,5285.0
2019-12-10 13:35:00,65.72,65.78,65.72,65.75,5405.0,65.72,65.78,65.72,65.75,5405.0
2019-12-10 13:40:00,65.75,65.77,65.71,65.71,7600.0,65.75,65.77,65.71,65.71,7600.0
2019-12-10 13:45:00,65.71,65.75,65.7,65.71,4922.0,65.71,65.75,65.7,65.71,4922.0
2019-12-10 13:50:00,65.7,65.72,65.65,65.67,8302.0,65.7,65.72,65.65,65.67,8302.0
2019-12-10 13:55:00,65.65,65.67,65.62,65.63,4930.0,65.65,65.67,65.62,65.63,4930.0
2019-12-10 14:00:00,65.65,65.67,65.6,65.63,6618.0,65.65,65.67,65.6,65.63,6618.0
2019-12-10 14:05:00,65.6,65.68,65.6,65.67,5279.0,65.6,65.68,65.6,65.67,5279.0
2019-12-10 14:10:00,65.67,65.73,65.65,65.72,5000.0,65.67,65.73,65.65,65.72,5000.0
2019-12-10 14:15:00,65.68,65.72,65.65,65.69,5486.0,65.68,65.72,65.65,65.69,5486.0
2019-12-10 14:20:00,65.69,65.7,65.66,65.68,7765.0,65.69,65.7,65.66,65.68,7765.0
2019-12-10 14:25:00,65.67,65.67,65.63,65.64,3246.0,65.67,65.67,65.63,65.64,3246.0
2019-12-10 14:30:00,65.64,65.69,65.61,65.66,26554.0,65.64,65.69,65.61,65.66,26554.0
2019-12-10 14:35:00,65.65,65.67,65.63,65.65,7927.0,65.65,65.67,65.63,65.65,7927.0
2019-12-10 14:40:00,65.65,65.66,65.63,65.64,5700.0,65.65,65.66,65.63,65.64,5700.0
2019-12-10 14:45:00,65.63,65.74,65.62,65.74,10261.0,65.63,65.74,65.62,65.74,10261.0
2019-12-10 14:50:00,65.73,65.77,65.72,65.72,4849.0,65.73,65.77,65.72,65.72,4849.0
2019-12-10 14:55:00,65.72,65.74,65.71,65.74,4513.0,65.72,65.74,65.71,65.74,4513.0
2019-12-10 15:00:00,65.73,65.74,65.69,65.73,7714.0,65.73,65.74,65.69,65.73,7714.0
2019-12-10 15:05:00,65.72,65.72,65.65,65.66,9270.0,65.72,65.72,65.65,65.66,9270.0
2019-12-10 15:10:00,65.66,65.75,65.66,65.72,10850.0,65.66,65.75,65.66,65.72,10850.0
2019-12-10 15:15:00,65.73,65.74,65.63,65.65,11836.0,65.73,65.74,65.63,65.65,11836.0
2019-12-10 15:20:00,65.64,65.64,65.57,65.58,6407.0,65.64,65.64,65.57,65.58,6407.0
2019-12-10 15:25:00,65.57,65.67,65.56,65.66,28886.0,65.57,65.67,65.56,65.66,28886.0
2019-12-10 15:30:00,65.65,65.66,65.5,65.5,50490.0,65.65,65.66,65.5,65.5,50490.0
2019-12-10 15:35:00,65.51,65.58,65.5,65.54,12585.0,65.51,65.58,65.5,65.54,12585.0
2019-12-10 15:40:00,65.55,65.62,65.54,65.62,10152.0,65.55,65.62,65.54,65.62,10152.0
2019-12-10 15:45:00,65.62,65.62,65.54,65.6,15421.0,65.62,65.62,65.54,65.6,15421.0
2019-12-10 15:50:00,65.61,65.65,65.57,65.61,27637.0,65.61,65.65,65.57,65.61,27637.0
2019-12-10 15:55:00,65.61,65.92,65.6,65.87,169086.0,65.61,65.92,65.6,65.87,169086.0
2019-12-11 09:30:00,66.22,66.42,65.94,66.14,33329.0,66.22,66.42,65.94,66.14,33329.0
2019-12-11 09:35:00,66.13,66.14,65.99,66.01,4039.0,66.13,66.14,65.99,66.01,4039.0
2019-12-11 09:40:00,66.02,66.05,65.9,66.02,20477.0,66.02,66.05,65.9,66.02,20477.0
2019-12-11 09:45:00,66.05,66.24,66.01,66.02,19627.0,66.05,66.24,66.01,66.02,19627.0
2019-12-11 09:50:00,66.05,66.05,65.64,65.71,10159.0,66.05,66.05,65.64,65.71,10159.0
2019-12-11 09:55:00,65.74,66.12,65.74,66.12,4350.0,65.74,66.12,65.74,66.12,4350.0
2019-12-11 10:00:00,66.08,66.18,66.06,66.14,4000.0,66.08,66.18,66.06,66.14,4000.0
2019-12-11 10:05:00,66.17,66.23,66.14,66.17,9028.0,66.17,66.23,66.14,66.17,9028.0
2019-12-11 10:10:00,66.21,66.33,66.19,66.31,9666.0,66.21,66.33,66.19,66.31,9666.0
2019-12-11 10:15:00,66.3,66.31,66.23,66.25,24796.0,66.3,66.31,66.23,66.25,24796.0
2019-12-11 10:20:00,66.26,66.28,66.2,66.27,12282.0,66.26,66.28,66.2,66.27,12282.0
2019-12-11 10:25:00,66.25,66.29,66.13,66.15,8317.0,66.25,66.29,66.13,66.15,8317.0
2019-12-11 10:30:00,66.14,66.17,65.95,66.0,21995.0,66.14,66.17,65.95,66.0,21995.0
2019-12-11 10:35:00,66.0,66.02,65.89,65.98,9091.0,66.0,66.02,65.89,65.98,9091.0
2019-12-11 10:40:00,65.98,66.09,65.97,66.04,9979.0,65.98,66.09,65.97,66.04,9979.0
2019-12-11 10:45:00,66.05,66.13,66.04,66.1,13128.0,66.05,66.13,66.04,66.1,13128.0
2019-12-11 10:50:00,66.11,66.12,66.08,66.1,24186.0,66.11,66.12,66.08,66.1,24186.0
2019-12-11 10:55:00,66.1,66.11,65.99,66.06,6472.0,66.1,66.11,65.99,66.06,6472.0
2019-12-11 11:00:00,66.05,66.07,65.97,65.98,7600.0,66.05,66.07,65.97,65.98,7600.0
2019-12-11 11:05:00,65.96,66.05,65.93,66.03,4887.0,65.96,66.05,65.93,66.03,4887.0
2019-12-11 11:10:00,66.03,66.12,66.02,66.06,4212.0,66.03,66.12,66.02,66.06,4212.0
2019-12-11 11:15:00,66.06,66.06,66.0,66.04,7423.0,66.06,66.06,66.0,66.04,7423.0
2019-12-11 11:20:00,66.05,66.05,65.97,66.0,6551.0,66.05,66.05,65.97,66.0,6551.0
2019-12-11 11:25:00,66.02,66.05,65.94,65.96,3500.0,66.02,66.05,65.94,65.96,3500.0
2019-12-11 11:30:00,65.98,66.02,65.94,65.97,5094.0,65.98,66.02,65.94,65.97,5094.0
2019-12-11 11:35:00,65.95,66.02,65.95,65.98,7695.0,65.95,66.02,65.95,65.98,7695.0
2019-12-11 11:40:00,66.0,66.02,65.99,66.01,6633.0,66.0,66.02,65.99,66.01,6633.0
2019-12-11 11:45:00,66.01,66.01,65.94,65.99,5371.0,66.01,66.01,65.94,65.99,5371.0
2019-12-11 11:50:00,66.0,66.0,65.92,65.93,4298.0,66.0,66.0,65.92,65.93,4298.0
2019-12-11 11:55:00,65.92,65.95,65.77,65.79,7197.0,65.92,65.95,65.77,65.79,7197.0
2019-12-11 12:00:00,65.78,65.85,65.75,65.84,6908.0,65.78,65.85,65.75,65.84,6908.0
2019-12-11 12:05:00,65.84,65.9,65.84,65.87,5526.0,65.84,65.9,65.84,65.87,5526.0
2019-12-11 12:10:00,65.86,65.87,65.77,65.77,3264.0,65.86,65.87,65.77,65.77,3264.0
2019-12-11 12:15:00,65.78,65.88,65.78,65.88,7381.0,65.78,65.88,65.78,65.88,7381.0
2019-12-11 12:20:00,65.87,65.9,65.84,65.84,12361.0,65.87,65.9,65.84,65.84,12361.0
2019-12-11 12:25:00,65.83,65.85,65.8,65.85,2328.0,65.83,65.85,65.8,65.85,2328.0
2019-12-11 12:30:00,65.86,65.88,65.83,65.85,5000.0,65.86,65.88,65.83,65.85,5000.0
2019-12-11 12:35:00,65.85,65.85,65.77,65.78,3900.0,65.85,65.85,65.77,65.78,3900.0
2019-12-11 12:40:00,65.78,65.81,65.77,65.78,3320.0,65.78,65.81,65.77,65.78,3320.0
2019-12-11 12:45:00,65.77,65.8,65.77,65.8,3289.0,65.77,65.8,65.77,65.8,3289.0
2019-12-11 12:50:00,65.79,65.82,65.79,65.8,2200.0,65.79,65.82,65.79,65.8,2200.0
2019-12-11 12:55:00,65.82,65.94,65.82,65.94,5400.0,65.82,65.94,65.82,65.94,5400.0
2019-12-11 13:00:00,65.95,65.95,65.89,65.91,3500.0,65.95,65.95,65.89,65.91,3500.0
2019-12-11 13:05:00,65.91,65.91,65.86,65.87,5950.0,65.91,65.91,65.86,65.87,5950.0
2019-12-11 13:10:00,65.86,65.88,65.83,65.88,3830.0,65.86,65.88,65.83,65.88,3830.0
2019-12-11 13:15:00,65.87,65.88,65.8,65.8,6300.0,65.87,65.88,65.8,65.8,6300.0
2019-12-11 13:20:00,65.79,65.82,65.77,65.81,3009.0,65.79,65.82,65.77,65.81,3009.0
2019-12-11 13:25:00,65.83,65.88,65.83,65.87,4031.0,65.83,65.88,65.83,65.87,4031.0
2019-12-11 13:30:00,65.88,65.88,65.83,65.85,2215.0,65.88,65.88,65.83,65.85,2215.0
2019-12-11 13:35:00,65.83,65.84,65.82,65.82,1619.0,65.83,65.84,65.82,65.82,1619.0
2019-12-11 13:40:00,65.84,65.87,65.83,65.84,3200.0,65.84,65.87,65.83,65.84,3200.0
2019-12-11 13:45:00,65.84,65.84,65.8,65.82,2679.0,65.84,65.84,65.8,65.82,2679.0
2019-12-11 13:50:00,65.82,65.85,65.82,65.82,3040.0,65.82,65.85,65.82,65.82,3040.0
2019-12-11 13:55:00,65.82,65.84,65.79,65.79,2125.0,65.82,65.84,65.79,65.79,2125.0
2019-12-11 14:00:00,65.77,65.87,65.72,65.87,3630.0,65.77,65.87,65.72,65.87,3630.0
2019-12-11 14:05:00,65.86,65.92,65.86,65.87,3506.0,65.86,65.92,65.86,65.87,3506.0
2019-12-11 14:10:00,65.86,65.88,65.85,65.87,2838.0,65.86,65.88,65.85,65.87,2838.0
2019-12-11 14:15:00,65.86,65.91,65.85,65.89,17039.0,65.86,65.91,65.85,65.89,17039.0
2019-12-11 14:20:00,65.87,65.91,65.83,65.9,6738.0,65.87,65.91,65.83,65.9,6738.0
2019-12-11 14:25:00,65.91,65.91,65.82,65.82,4506.0,65.91,65.91,65.82,65.82,4506.0
2019-12-11 14:30:00,65.82,65.85,65.8,65.81,8797.0,65.82,65.85,65.8,65.81,8797.0
2019-12-11 14:35:00,65.84,65.91,65.78,65.88,7179.0,65.84,65.91,65.78,65.88,7179.0
2019-12-11 14:40:00,65.87,65.92,65.81,65.88,9897.0,65.87,65.92,65.81,65.88,9897.0
2019-12-11 14:45:00,65.87,65.91,65.85,65.9,4345.0,65.87,65.91,65.85,65.9,4345.0
2019-12-11 14:50:00,65.88,65.92,65.86,65.9,12188.0,65.88,65.92,65.86,65.9,12188.0
2019-12-11 14:55:00,65.9,65.92,65.87,65.89,13435.0,65.9,65.92,65.87,65.89,13435.0
2019-12-11 15:00:00,65.9,65.92,65.82,65.83,54762.0,65.9,65.92,65.82,65.83,54762.0
2019-12-11 15:05:00,65.85,65.88,65.84,65.86,12420.0,65.85,65.88,65.84,65.86,12420.0
2019-12-11 15:10:00,65.87,65.87,65.79,65.83,15790.0,65.87,65.87,65.79,65.83,15790.0
2019-12-11 15:15:00,65.83,65.85,65.81,65.83,14940.0,65.83,65.85,65.81,65.83,14940.0
2019-12-11 15:20:00,65.83,65.86,65.82,65.85,13594.0,65.83,65.86,65.82,65.85,13594.0
2019-12-11 15:25:00,65.86,65.87,65.84,65.85,27010.0,65.86,65.87,65.84,65.85,27010.0
2019-12-11 15:30:00,65.85,65.86,65.83,65.84,19034.0,65.85,65.86,65.83,65.84,19034.0
2019-12-11 15:35:00,65.85,65.85,65.8,65.84,14706.0,65.85,65.85,65.8,65.84,14706.0
2019-12-11 15:40:00,65.84,65.86,65.83,65.83,23726.0,65.84,65.86,65.83,65.83,23726.0
2019-12-11 15:45:00,65.84,65.84,65.77,65.83,25979.0,65.84,65.84,65.77,65.83,25979.0
2019-12-11 15:50:00,65.84,65.91,65.83,65.91,39911.0,65.84,65.91,65.83,65.91,39911.0
2019-12-11 15:55:00,65.92,65.96,65.87,65.89,78192.0,65.92,65.96,65.87,65.89,78192.0
2019-12-12 09:30:00,65.7,65.72,65.39,65.4,12802.0,65.7,65.72,65.39,65.4,12802.0
2019-12-12 09:35:00,65.33,66.14,65.09,66.14,9269.0,65.33,66.14,65.09,66.14,9269.0
2019-12-12 09:40:00,66.13,66.28,65.85,66.1,7606.0,66.13,66.28,65.85,66.1,7606.0
2019-12-12 09:45:00,66.11,66.26,65.99,66.16,10500.0,66.11,66.26,65.99,66.16,10500.0
2019-12-12 09:50:00,66.23,66.28,66.17,66.22,11731.0,66.23,66.28,66.17,66.22,11731.0
2019-12-12 09:55:00,66.25,66.5,66.21,66.46,11850.0,66.25,66.5,66.21,66.46,11850.0
2019-12-12 10:00:00,66.45,66.6,66.39,66.52,29160.0,66.45,66.6,66.39,66.52,29160.0
2019-12-12 10:05:00,66.5,66.64,66.43,66.6,22431.0,66.5,66.64,66.43,66.6,22431.0
2019-12-12 10:10:00,66.61,66.78,66.56,66.67,9691.0,66.61,66.78,66.56,66.67,9691.0
2019-12-12 10:15:00,66.68,66.68,66.55,66.59,8269.0,66.68,66.68,66.55,66.59,8269.0
2019-12-12 10:20:00,66.61,66.7,66.59,66.66,10666.0,66.61,66.7,66.59,66.66,10666.0
2019-12-12 10:25:00,66.68,66.76,66.6,66.75,9832.0,66.68,66.76,66.6,66.75,9832.0
2019-12-12 10:30:00,66.73,66.73,66.61,66.64,7525.0,66.73,66.73,66.61,66.64,7525.0
2019-12-12 10:35:00,66.63,66.68,66.56,66.57,7305.0,66.63,66.68,66.56,66.57,7305.0
2019-12-12 10:40:00,66.57,66.57,66.41,66.44,6086.0,66.57,66.57,66.41,66.44,6086.0
2019-12-12 10:45:00,66.44,66.48,66.38,66.42,6706.0,66.44,66.48,66.38,66.42,6706.0
2019-12-12 10:50:00,66.4,66.53,66.4,66.53,6759.0,66.4,66.53,66.4,66.53,6759.0
2019-12-12 10:55:00,66.53,66.59,66.44,66.45,7757.0,66.53,66.59,66.44,66.45,7757.0
2019-12-12 11:00:00,66.45,66.48,66.41,66.42,7599.0,66.45,66.48,66.41,66.42,7599.0
2019-12-12 11:05:00,66.42,66.48,66.3,66.31,9748.0,66.42,66.48,66.3,66.31,9748.0
2019-12-12 11:10:00,66.31,66.32,66.13,66.24,14735.0,66.31,66.32,66.13,66.24,14735.0
2019-12-12 11:15:00,66.25,66.3,66.2,66.24,12773.0,66.25,66.3,66.2,66.24,12773.0
2019-12-12 11:20:00,66.24,66.29,66.14,66.17,19582.0,66.24,66.29,66.14,66.17,19582.0
2019-12-12 11:25:00,66.17,66.22,66.05,66.1,9434.0,66.17,66.22,66.05,66.1,9434.0
2019-12-12 11:30:00,66.1,66.22,66.09,66.15,8815.0,66.1,66.22,66.09,66.15,8815.0
2019-12-12 11:35:00,66.14,66.22,66.12,66.16,11061.0,66.14,66.22,66.12,66.16,11061.0
2019-12-12 11:40:00,66.12,66.19,66.12,66.19,16014.0,66.12,66.19,66.12,66.19,16014.0
2019-12-12 11:45:00,66.16,66.27,66.14,66.24,5485.0,66.16,66.27,66.14,66.24,5485.0
2019-12-12 11:50:00,66.24,66.3,66.2,66.24,6970.0,66.24,66.3,66.2,66.24,6970.0
2019-12-12 11:55:00,66.19,66.25,66.04,66.22,8184.0,66.19,66.25,66.04,66.22,8184.0
2019-12-12 12:00:00,66.22,66.23,66.16,66.17,7000.0,66.22,66.23,66.16,66.17,7000.0
2019-12-12 12:05:00,66.16,66.25,66.15,66.23,5210.0,66.16,66.25,66.15,66.23,5210.0
2019-12-12 12:10:00,66.25,66.25,66.18,66.19,4450.0,66.25,66.25,66.18,66.19,4450.0
2019-12-12 12:15:00,66.18,66.21,66.1,66.15,5020.0,66.18,66.21,66.1,66.15,5020.0
2019-12-12 12:20:00,66.12,66.14,66.01,66.03,5768.0,66.12,66.14,66.01,66.03,5768.0
2019-12-12 12:25:00,66.03,66.14,66.03,66.12,7672.0,66.03,66.14,66.03,66.12,7672.0
2019-12-12 12:30:00,66.12,66.28,66.12,66.22,7074.0,66.12,66.28,66.12,66.22,7074.0
2019-12-12 12:35:00,66.22,66.3,66.22,66.26,15576.0,66.22,66.3,66.22,66.26,15576.0
2019-12-12 12:40:00,66.26,66.29,66.25,66.28,3963.0,66.26,66.29,66.25,66.28,3963.0
2019-12-12 12:45:00,66.28,66.28,66.22,66.26,8567.0,66.28,66.28,66.22,66.26,8567.0
2019-12-12 12:50:00,66.26,66.28,66.16,66.17,4587.0,66.26,66.28,66.16,66.17,4587.0
2019-12-12 12:55:00,66.19,66.23,66.15,66.15,5524.0,66.19,66.23,66.15,66.15,5524.0
2019-12-12 13:00:00,66.16,66.31,66.15,66.31,7840.0,66.16,66.31,66.15,66.31,7840.0
2019-12-12 13:05:00,66.34,66.39,66.33,66.36,4857.0,66.34,66.39,66.33,66.36,4857.0
2019-12-12 13:10:00,66.37,66.39,66.34,66.38,4192.0,66.37,66.39,66.34,66.38,4192.0
2019-12-12 13:15:00,66.38,66.44,66.36,66.43,3842.0,66.38,66.44,66.36,66.43,3842.0
2019-12-12 13:20:00,66.43,66.43,66.38,66.4,5960.0,66.43,66.43,66.38,66.4,5960.0
2019-12-12 13:25:00,66.4,66.45,66.39,66.43,4847.0,66.4,66.45,66.39,66.43,4847.0
2019-12-12 13:30:00,66.44,66.45,66.41,66.45,3960.0,66.44,66.45,66.41,66.45,3960.0
2019-12-12 13:35:00,66.45,66.47,66.41,66.43,5011.0,66.45,66.47,66.41,66.43,5011.0
2019-12-12 13:40:00,66.44,66.49,66.44,66.48,5550.0,66.44,66.49,66.44,66.48,5550.0
2019-12-12 13:45:00,66.46,66.49,66.44,66.48,5749.0,66.46,66.49,66.44,66.48,5749.0
2019-12-12 13:50:00,66.48,66.52,66.47,66.5,3432.0,66.48,66.52,66.47,66.5,3432.0
2019-12-12 13:55:00,66.51,66.57,66.48,66.55,6036.0,66.51,66.57,66.48,66.55,6036.0
2019-12-12 14:00:00,66.55,66.56,66.44,66.44,5743.0,66.55,66.56,66.44,66.44,5743.0
2019-12-12 14:05:00,66.46,66.52,66.45,66.51,6699.0,66.46,66.52,66.45,66.51,6699.0
2019-12-12 14:10:00,66.51,66.61,66.48,66.51,7401.0,66.51,66.61,66.48,66.51,7401.0
2019-12-12 14:15:00,66.51,66.58,66.5,66.57,4698.0,66.51,66.58,66.5,66.57,4698.0
2019-12-12 14:20:00,66.56,66.59,66.54,66.59,8002.0,66.56,66.59,66.54,66.59,8002.0
2019-12-12 14:25:00,66.57,66.62,66.57,66.6,8700.0,66.57,66.62,66.57,66.6,8700.0
2019-12-12 14:30:00,66.58,66.93,66.55,66.86,24266.0,66.58,66.93,66.55,66.86,24266.0
2019-12-12 14:35:00,66.83,66.88,66.7,66.82,9588.0,66.83,66.88,66.7,66.82,9588.0
2019-12-12 14:40:00,66.83,66.92,66.82,66.82,11009.0,66.83,66.92,66.82,66.82,11009.0
2019-12-12 14:45:00,66.81,66.85,66.77,66.78,7000.0,66.81,66.85,66.77,66.78,7000.0
2019-12-12 14:50:00,66.78,66.81,66.7,66.8,10426.0,66.78,66.81,66.7,66.8,10426.0
2019-12-12 14:55:00,66.81,66.85,66.76,66.78,8272.0,66.81,66.85,66.76,66.78,8272.0
2019-12-12 15:00:00,66.79,66.83,66.76,66.79,11115.0,66.79,66.83,66.76,66.79,11115.0
2019-12-12 15:05:00,66.77,66.8,66.72,66.72,7780.0,66.77,66.8,66.72,66.72,7780.0
2019-12-12 15:10:00,66.71,66.72,66.65,66.65,6929.0,66.71,66.72,66.65,66.65,6929.0
2019-12-12 15:15:00,66.64,66.69,66.63,66.66,11893.0,66.64,66.69,66.63,66.66,11893.0
2019-12-12 15:20:00,66.67,66.71,66.66,66.67,10010.0,66.67,66.71,66.66,66.67,10010.0
2019-12-12 15:25:00,66.68,66.8,66.67,66.78,12607.0,66.68,66.8,66.67,66.78,12607.0
2019-12-12 15:30:00,66.78,66.79,66.71,66.77,16856.0,66.78,66.79,66.71,66.77,16856.0
2019-12-12 15:35:00,66.76,66.82,66.73,66.77,16716.0,66.76,66.82,66.73,66.77,16716.0
2019-12-12 15:40:00,66.76,66.89,66.75,66.88,24014.0,66.76,66.89,66.75,66.88,24014.0
2019-12-12 15:45:00,66.88,66.96,66.87,66.92,23171.0,66.88,66.96,66.87,66.92,23171.0
2019-12-12 15:50:00,66.94,67.04,66.94,67.02,35926.0,66.94,67.04,66.94,67.02,35926.0
2019-12-12 15:55:00,67.01,67.02,66.88,66.89,91790.0,67.01,67.02,66.88,66.89,91790.0
2019-12-13 09:30:00,66.84,67.09,66.59,66.88,21850.0,66.84,67.09,66.59,66.88,21850.0
2019-12-13 09:35:00,66.93,67.4,66.93,67.38,7339.0,66.93,67.4,66.93,67.38,7339.0
2019-12-13 09:40:00,67.47,67.49,67.2,67.33,12116.0,67.47,67.49,67.2,67.33,12116.0
2019-12-13 09:45:00,67.37,67.4,67.25,67.4,49054.0,67.37,67.4,67.25,67.4,49054.0
2019-12-13 09:50:00,67.39,67.52,67.34,67.44,16735.0,67.39,67.52,67.34,67.44,16735.0
2019-12-13 09:55:00,67.42,67.54,67.37,67.44,6993.0,67.42,67.54,67.37,67.44,6993.0
2019-12-13 10:00:00,67.43,67.75,67.34,67.65,9785.0,67.43,67.75,67.34,67.65,9785.0
2019-12-13 10:05:00,67.61,67.71,67.54,67.65,3618.0,67.61,67.71,67.54,67.65,3618.0
2019-12-13 10:10:00,67.73,67.76,67.53,67.56,4519.0,67.73,67.76,67.53,67.56,4519.0
2019-12-13 10:15:00,67.45,67.72,67.45,67.72,13402.0,67.45,67.72,67.45,67.72,13402.0
2019-12-13 10:20:00,67.69,67.78,67.63,67.72,6264.0,67.69,67.78,67.63,67.72,6264.0
2019-12-13 10:25:00,67.64,67.73,67.56,67.65,10860.0,67.64,67.73,67.56,67.65,10860.0
2019-12-13 10:30:00,67.67,67.68,67.51,67.56,6808.0,67.67,67.68,67.51,67.56,6808.0
2019-12-13 10:35:00,67.56,67.61,67.27,67.4,25076.0,67.56,67.61,67.27,67.4,25076.0
2019-12-13 10:40:00,67.4,67.67,67.4,67.61,5684.0,67.4,67.67,67.4,67.61,5684.0
2019-12-13 10:45:00,67.58,67.72,67.55,67.58,11699.0,67.58,67.72,67.55,67.58,11699.0
2019-12-13 10:50:00,67.6,67.63,67.47,67.47,14771.0,67.6,67.63,67.47,67.47,14771.0
2019-12-13 10:55:00,67.5,67.6,67.49,67.53,4572.0,67.5,67.6,67.49,67.53,4572.0
2019-12-13 11:00:00,67.54,67.67,67.51,67.63,7286.0,67.54,67.67,67.51,67.63,7286.0
2019-12-13 11:05:00,67.65,67.73,67.63,67.67,5257.0,67.65,67.73,67.63,67.67,5257.0
2019-12-13 11:10:00,67.69,67.78,67.68,67.74,4802.0,67.69,67.78,67.68,67.74,4802.0
2019-12-13 11:15:00,67.73,67.73,67.58,67.61,9311.0,67.73,67.73,67.58,67.61,9311.0
2019-12-13 11:20:00,67.56,67.56,67.42,67.44,8053.0,67.56,67.56,67.42,67.44,8053.0
2019-12-13 11:25:00,67.47,67.49,67.41,67.49,4792.0,67.47,67.49,67.41,67.49,4792.0
2019-12-13 11:30:00,67.49,67.7,67.49,67.7,4754.0,67.49,67.7,67.49,67.7,4754.0
2019-12-13 11:35:00,67.72,67.84,67.71,67.84,16730.0,67.72,67.84,67.71,67.84,16730.0
2019-12-13 11:40:00,67.84,67.9,67.8,67.9,5963.0,67.84,67.9,67.8,67.9,5963.0
2019-12-13 11:45:00,67.92,67.92,67.83,67.84,12600.0,67.92,67.92,67.83,67.84,12600.0
2019-12-13 11:50:00,67.85,67.92,67.77,67.85,6460.0,67.85,67.92,67.77,67.85,6460.0
2019-12-13 11:55:00,67.87,67.9,67.85,67.86,5448.0,67.87,67.9,67.85,67.86,5448.0
2019-12-13 12:00:00,67.85,67.91,67.84,67.9,8983.0,67.85,67.91,67.84,67.9,8983.0
2019-12-13 12:05:00,67.91,67.93,67.86,67.88,22607.0,67.91,67.93,67.86,67.88,22607.0
2019-12-13 12:10:00,67.88,67.95,67.86,67.89,11453.0,67.88,67.95,67.86,67.89,11453.0
2019-12-13 12:15:00,67.88,67.95,67.84,67.95,9624.0,67.88,67.95,67.84,67.95,9624.0
2019-12-13 12:20:00,67.94,67.98,67.92,67.93,9481.0,67.94,67.98,67.92,67.93,9481.0
2019-12-13 12:25:00,67.94,67.95,67.91,67.95,8294.0,67.94,67.95,67.91,67.95,8294.0
2019-12-13 12:30:00,67.95,67.96,67.91,67.95,7615.0,67.95,67.96,67.91,67.95,7615.0
2019-12-13 12:35:00,67.95,67.99,67.87,67.97,14362.0,67.95,67.99,67.87,67.97,14362.0
2019-12-13 12:40:00,67.99,68.0,67.95,67.97,13619.0,67.99,68.0,67.95,67.97,13619.0
2019-12-13 12:45:00,67.98,67.98,67.93,67.94,10941.0,67.98,67.98,67.93,67.94,10941.0
2019-12-13 12:50:00,67.94,67.99,67.91,67.98,6982.0,67.94,67.99,67.91,67.98,6982.0
2019-12-13 12:55:00,67.98,68.08,67.95,68.08,6386.0,67.98,68.08,67.95,68.08,6386.0
2019-12-13 13:00:00,68.07,68.08,68.0,68.03,12451.0,68.07,68.08,68.0,68.03,12451.0
2019-12-13 13:05:00,68.03,68.03,67.96,67.96,6836.0,68.03,68.03,67.96,67.96,6836.0
2019-12-13 13:10:00,67.96,67.96,67.92,67.93,3082.0,67.96,67.96,67.92,67.93,3082.0
2019-12-13 13:15:00,67.95,67.98,67.91,67.92,5965.0,67.95,67.98,67.91,67.92,5965.0
2019-12-13 13:20:00,67.93,67.95,67.92,67.92,6621.0,67.93,67.95,67.92,67.92,6621.0
2019-12-13 13:25:00,67.92,67.92,67.86,67.88,6950.0,67.92,67.92,67.86,67.88,6950.0
2019-12-13 13:30:00,67.9,67.95,67.89,67.9,10811.0,67.9,67.95,67.89,67.9,10811.0
2019-12-13 13:35:00,67.9,67.91,67.86,67.89,11765.0,67.9,67.91,67.86,67.89,11765.0
2019-12-13 13:40:00,67.89,67.89,67.79,67.8,12031.0,67.89,67.89,67.79,67.8,12031.0
2019-12-13 13:45:00,67.8,67.84,67.8,67.82,81807.0,67.8,67.84,67.8,67.82,81807.0
2019-12-13 13:50:00,67.82,67.85,67.75,67.75,29186.0,67.82,67.85,67.75,67.75,29186.0
2019-12-13 13:55:00,67.75,67.87,67.74,67.87,14463.0,67.75,67.87,67.74,67.87,14463.0
2019-12-13 14:00:00,67.88,68.02,67.86,68.02,16664.0,67.88,68.02,67.86,68.02,16664.0
2019-12-13 14:05:00,68.02,68.05,67.99,68.02,15549.0,68.02,68.05,67.99,68.02,15549.0
2019-12-13 14:10:00,68.03,68.04,67.95,67.95,9292.0,68.03,68.04,67.95,67.95,9292.0
2019-12-13 14:15:00,67.95,67.95,67.88,67.89,3489.0,67.95,67.95,67.88,67.89,3489.0
2019-12-13 14:20:00,67.89,67.9,67.86,67.89,2809.0,67.89,67.9,67.86,67.89,2809.0
2019-12-13 14:25:00,67.88,67.89,67.84,67.86,6974.0,67.88,67.89,67.84,67.86,6974.0
2019-12-13 14:30:00,67.87,67.87,67.8,67.83,9104.0,67.87,67.87,67.8,67.83,9104.0
2019-12-13 14:35:00,67.82,67.82,67.74,67.77,3884.0,67.82,67.82,67.74,67.77,3884.0
2019-12-13 14:40:00,67.77,67.79,67.74,67.78,3156.0,67.77,67.79,67.74,67.78,3156.0
2019-12-13 14:45:00,67.79,67.81,67.78,67.78,5135.0,67.79,67.81,67.78,67.78,5135.0
2019-12-13 14:50:00,67.78,67.85,67.78,67.83,35725.0,67.78,67.85,67.78,67.83,35725.0
2019-12-13 14:55:00,67.84,67.86,67.8,67.81,9939.0,67.84,67.86,67.8,67.81,9939.0
2019-12-13 15:00:00,67.82,67.9,67.82,67.9,8211.0,67.82,67.9,67.82,67.9,8211.0
2019-12-13 15:05:00,67.9,67.92,67.88,67.91,13763.0,67.9,67.92,67.88,67.91,13763.0
2019-12-13 15:10:00,67.91,67.99,67.9,67.96,8871.0,67.91,67.99,67.9,67.96,8871.0
2019-12-13 15:15:00,67.96,67.96,67.86,67.87,11673.0,67.96,67.96,67.86,67.87,11673.0
2019-12-13 15:20:00,67.87,67.88,67.8,67.81,12734.0,67.87,67.88,67.8,67.81,12734.0
2019-12-13 15:25:00,67.81,67.86,67.78,67.86,12716.0,67.81,67.86,67.78,67.86,12716.0
2019-12-13 15:30:00,67.85,67.87,67.8,67.87,19446.0,67.85,67.87,67.8,67.87,19446.0
2019-12-13 15:35:00,67.87,67.98,67.84,67.98,19312.0,67.87,67.98,67.84,67.98,19312.0
2019-12-13 15:40:00,67.98,68.02,67.94,67.95,24942.0,67.98,68.02,67.94,67.95,24942.0
2019-12-13 15:45:00,67.94,67.94,67.85,67.88,28809.0,67.94,67.94,67.85,67.88,28809.0
2019-12-13 15:50:00,67.89,67.99,67.89,67.92,39845.0,67.89,67.99,67.89,67.92,39845.0
2019-12-13 15:55:00,67.93,68.01,67.87,67.92,122510.0,67.93,68.01,67.87,67.92,122510.0
2019-12-16 09:30:00,68.39,69.13,68.39,69.11,98191.0,68.39,69.13,68.39,69.11,98191.0
2019-12-16 09:35:00,69.12,69.64,69.07,69.56,40916.0,69.12,69.64,69.07,69.56,40916.0
2019-12-16 09:40:00,69.57,69.58,69.15,69.23,14338.0,69.57,69.58,69.15,69.23,14338.0
2019-12-16 09:45:00,69.25,69.31,69.17,69.21,14057.0,69.25,69.31,69.17,69.21,14057.0
2019-12-16 09:50:00,69.22,69.23,69.06,69.12,226960.0,69.22,69.23,69.06,69.12,226960.0
2019-12-16 09:55:00,69.09,69.12,68.86,68.9,42295.0,69.09,69.12,68.86,68.9,42295.0
2019-12-16 10:00:00,68.9,68.92,68.71,68.79,41775.0,68.9,68.92,68.71,68.79,41775.0
2019-12-16 10:05:00,68.77,68.95,68.75,68.89,28668.0,68.77,68.95,68.75,68.89,28668.0
2019-12-16 10:10:00,68.9,68.92,68.76,68.76,15644.0,68.9,68.92,68.76,68.76,15644.0
2019-12-16 10:15:00,68.75,68.84,68.66,68.8,15029.0,68.75,68.84,68.66,68.8,15029.0
2019-12-16 10:20:00,68.78,68.97,68.72,68.93,18125.0,68.78,68.97,68.72,68.93,18125.0
2019-12-16 10:25:00,68.95,69.05,68.94,69.03,15967.0,68.95,69.05,68.94,69.03,15967.0
2019-12-16 10:30:00,69.03,69.16,69.03,69.11,9936.0,69.03,69.16,69.03,69.11,9936.0
2019-12-16 10:35:00,69.13,69.18,69.09,69.16,11795.0,69.13,69.18,69.09,69.16,11795.0
2019-12-16 10:40:00,69.17,69.21,69.13,69.15,15490.0,69.17,69.21,69.13,69.15,15490.0
2019-12-16 10:45:00,69.16,69.16,69.1,69.11,10646.0,69.16,69.16,69.1,69.11,10646.0
2019-12-16 10:50:00,69.11,69.21,69.11,69.13,14816.0,69.11,69.21,69.11,69.13,14816.0
2019-12-16 10:55:00,69.13,69.14,69.01,69.14,14541.0,69.13,69.14,69.01,69.14,14541.0
2019-12-16 11:00:00,69.14,69.25,69.11,69.23,9404.0,69.14,69.25,69.11,69.23,9404.0
2019-12-16 11:05:00,69.22,69.27,69.2,69.26,10015.0,69.22,69.27,69.2,69.26,10015.0
2019-12-16 11:10:00,69.26,69.41,69.26,69.37,19201.0,69.26,69.41,69.26,69.37,19201.0
2019-12-16 11:15:00,69.38,69.47,69.37,69.39,14393.0,69.38,69.47,69.37,69.39,14393.0
2019-12-16 11:20:00,69.39,69.46,69.21,69.21,33253.0,69.39,69.46,69.21,69.21,33253.0
2019-12-16 11:25:00,69.21,69.35,69.21,69.34,10330.0,69.21,69.35,69.21,69.34,10330.0
2019-12-16 11:30:00,69.33,69.33,69.18,69.21,60837.0,69.33,69.33,69.18,69.21,60837.0
2019-12-16 11:35:00,69.21,69.28,69.18,69.28,36646.0,69.21,69.28,69.18,69.28,36646.0
2019-12-16 11:40:00,69.3,69.31,69.21,69.21,13440.0,69.3,69.31,69.21,69.21,13440.0
2019-12-16 11:45:00,69.22,69.25,69.22,69.25,7630.0,69.22,69.25,69.22,69.25,7630.0
2019-12-16 11:50:00,69.24,69.26,69.15,69.16,19561.0,69.24,69.26,69.15,69.16,19561.0
2019-12-16 11:55:00,69.16,69.26,69.16,69.23,15791.0,69.16,69.26,69.16,69.23,15791.0
2019-12-16 12:00:00,69.24,69.37,69.24,69.37,8445.0,69.24,69.37,69.24,69.37,8445.0
2019-12-16 12:05:00,69.37,69.37,69.28,69.3,15717.0,69.37,69.37,69.28,69.3,15717.0
2019-12-16 12:10:00,69.29,69.29,69.18,69.21,13857.0,69.29,69.29,69.18,69.21,13857.0
2019-12-16 12:15:00,69.2,69.24,69.16,69.18,14142.0,69.2,69.24,69.16,69.18,14142.0
2019-12-16 12:20:00,69.16,69.19,69.12,69.16,10976.0,69.16,69.19,69.12,69.16,10976.0
2019-12-16 12:25:00,69.17,69.24,69.14,69.23,10425.0,69.17,69.24,69.14,69.23,10425.0
2019-12-16 12:30:00,69.23,69.24,69.09,69.1,7684.0,69.23,69.24,69.09,69.1,7684.0
2019-12-16 12:35:00,69.09,69.12,69.05,69.06,8260.0,69.09,69.12,69.05,69.06,8260.0
2019-12-16 12:40:00,69.05,69.12,69.04,69.12,7681.0,69.05,69.12,69.04,69.12,7681.0
2019-12-16 12:45:00,69.15,69.17,69.11,69.11,7933.0,69.15,69.17,69.11,69.11,7933.0
2019-12-16 12:50:00,69.11,69.17,69.1,69.17,6018.0,69.11,69.17,69.1,69.17,6018.0
2019-12-16 12:55:00,69.17,69.17,69.13,69.14,4819.0,69.17,69.17,69.13,69.14,4819.0
2019-12-16 13:00:00,69.14,69.14,69.11,69.11,7702.0,69.14,69.14,69.11,69.11,7702.0
2019-12-16 13:05:00,69.1,69.11,69.09,69.1,5628.0,69.1,69.11,69.09,69.1,5628.0
2019-12-16 13:10:00,69.11,69.13,69.09,69.13,4261.0,69.11,69.13,69.09,69.13,4261.0
2019-12-16 13:15:00,69.13,69.16,69.12,69.14,6638.0,69.13,69.16,69.12,69.14,6638.0
2019-12-16 13:20:00,69.13,69.16,69.05,69.08,12895.0,69.13,69.16,69.05,69.08,12895.0
2019-12-16 13:25:00,69.09,69.11,69.07,69.09,7274.0,69.09,69.11,69.07,69.09,7274.0
2019-12-16 13:30:00,69.08,69.11,69.06,69.1,7871.0,69.08,69.11,69.06,69.1,7871.0
2019-12-16 13:35:00,69.1,69.11,69.04,69.07,6409.0,69.1,69.11,69.04,69.07,6409.0
2019-12-16 13:40:00,69.07,69.09,69.05,69.08,7089.0,69.07,69.09,69.05,69.08,7089.0
2019-12-16 13:45:00,69.09,69.16,69.09,69.16,2577.0,69.09,69.16,69.09,69.16,2577.0
2019-12-16 13:50:00,69.16,69.18,69.12,69.13,10868.0,69.16,69.18,69.12,69.13,10868.0
2019-12-16 13:55:00,69.13,69.15,69.12,69.14,8431.0,69.13,69.15,69.12,69.14,8431.0
2019-12-16 14:00:00,69.14,69.18,69.13,69.14,6193.0,69.14,69.18,69.13,69.14,6193.0
2019-12-16 14:05:00,69.14,69.14,69.06,69.08,8770.0,69.14,69.14,69.06,69.08,8770.0
2019-12-16 14:10:00,69.08,69.13,69.08,69.11,8071.0,69.08,69.13,69.08,69.11,8071.0
2019-12-16 14:15:00,69.1,69.15,69.08,69.13,6557.0,69.1,69.15,69.08,69.13,6557.0
2019-12-16 14:20:00,69.14,69.17,69.11,69.13,9784.0,69.14,69.17,69.11,69.13,9784.0
2019-12-16 14:25:00,69.12,69.13,69.03,69.09,7844.0,69.12,69.13,69.03,69.09,7844.0
2019-12-16 14:30:00,69.09,69.12,69.02,69.02,10986.0,69.09,69.12,69.02,69.02,10986.0
2019-12-16 14:35:00,69.03,69.06,69.01,69.04,14317.0,69.03,69.06,69.01,69.04,14317.0
2019-12-16 14:40:00,69.04,69.07,69.0,69.01,16347.0,69.04,69.07,69.0,69.01,16347.0
2019-12-16 14:45:00,69.01,69.03,68.97,68.97,10507.0,69.01,69.03,68.97,68.97,10507.0
2019-12-16 14:50:00,68.98,69.0,68.95,69.0,5871.0,68.98,69.0,68.95,69.0,5871.0
2019-12-16 14:55:00,69.0,69.01,68.9,68.9,14133.0,69.0,69.01,68.9,68.9,14133.0
2019-12-16 15:00:00,68.9,68.95,68.87,68.94,9641.0,68.9,68.95,68.87,68.94,9641.0
2019-12-16 15:05:00,68.94,68.96,68.91,68.93,8427.0,68.94,68.96,68.91,68.93,8427.0
2019-12-16 15:10:00,68.93,69.0,68.93,69.0,10063.0,68.93,69.0,68.93,69.0,10063.0
2019-12-16 15:15:00,69.0,69.02,68.96,68.97,10175.0,69.0,69.02,68.96,68.97,10175.0
2019-12-16 15:20:00,68.96,69.05,68.95,69.02,14677.0,68.96,69.05,68.95,69.02,14677.0
2019-12-16 15:25:00,69.01,69.05,68.99,69.01,12961.0,69.01,69.05,68.99,69.01,12961.0
2019-12-16 15:30:00,69.01,69.07,68.97,69.06,15070.0,69.01,69.07,68.97,69.06,15070.0
2019-12-16 15:35:00,69.07,69.07,68.98,68.98,15507.0,69.07,69.07,68.98,68.98,15507.0
2019-12-16 15:40:00,68.98,69.01,68.97,69.0,20848.0,68.98,69.01,68.97,69.0,20848.0
2019-12-16 15:45:00,69.01,69.1,68.95,69.06,37066.0,69.01,69.1,68.95,69.06,37066.0
2019-12-16 15:50:00,69.09,69.13,69.04,69.06,48045.0,69.09,69.13,69.04,69.06,48045.0
2019-12-16 15:55:00,69.06,69.14,69.03,69.06,62836.0,69.06,69.14,69.03,69.06,62836.0
2019-12-17 09:30:00,69.33,69.77,69.23,69.75,47814.0,69.33,69.77,69.23,69.75,47814.0
2019-12-17 09:35:00,69.75,69.89,69.38,69.38,22868.0,69.75,69.89,69.38,69.38,22868.0
2019-12-17 09:40:00,69.24,69.36,69.08,69.13,27518.0,69.24,69.36,69.08,69.13,27518.0
2019-12-17 09:45:00,69.14,69.14,68.71,68.77,26893.0,69.14,69.14,68.71,68.77,26893.0
2019-12-17 09:50:00,68.76,68.84,68.71,68.75,10992.0,68.76,68.84,68.71,68.75,10992.0
2019-12-17 09:55:00,68.71,68.83,68.63,68.8,16542.0,68.71,68.83,68.63,68.8,16542.0
2019-12-17 10:00:00,68.81,69.23,68.78,69.07,38725.0,68.81,69.23,68.78,69.07,38725.0
2019-12-17 10:05:00,69.06,69.06,68.88,69.0,21553.0,69.06,69.06,68.88,69.0,21553.0
2019-12-17 10:10:00,69.02,69.16,68.99,69.11,16797.0,69.02,69.16,68.99,69.11,16797.0
2019-12-17 10:15:00,69.11,69.19,69.02,69.19,10959.0,69.11,69.19,69.02,69.19,10959.0
2019-12-17 10:20:00,69.17,69.24,69.15,69.23,14781.0,69.17,69.24,69.15,69.23,14781.0
2019-12-17 10:25:00,69.24,69.39,69.21,69.36,33186.0,69.24,69.39,69.21,69.36,33186.0
2019-12-17 10:30:00,69.34,69.37,69.14,69.17,13344.0,69.34,69.37,69.14,69.17,13344.0
2019-12-17 10:35:00,69.17,69.2,69.01,69.01,14420.0,69.17,69.2,69.01,69.01,14420.0
2019-12-17 10:40:00,69.03,69.11,69.03,69.05,12131.0,69.03,69.11,69.03,69.05,12131.0
2019-12-17 10:45:00,69.05,69.22,69.01,69.2,18763.0,69.05,69.22,69.01,69.2,18763.0
2019-12-17 10:50:00,69.21,69.35,69.21,69.23,17411.0,69.21,69.35,69.21,69.23,17411.0
2019-12-17 10:55:00,69.22,69.34,69.18,69.34,13102.0,69.22,69.34,69.18,69.34,13102.0
2019-12-17 11:00:00,69.36,69.47,69.34,69.45,13434.0,69.36,69.47,69.34,69.45,13434.0
2019-12-17 11:05:00,69.45,69.49,69.39,69.45,35178.0,69.45,69.49,69.39,69.45,35178.0
2019-12-17 11:10:00,69.45,69.45,69.3,69.35,12494.0,69.45,69.45,69.3,69.35,12494.0
2019-12-17 11:15:00,69.37,69.37,69.19,69.23,37922.0,69.37,69.37,69.19,69.23,37922.0
2019-12-17 11:20:00,69.23,69.24,69.13,69.18,14147.0,69.23,69.24,69.13,69.18,14147.0
2019-12-17 11:25:00,69.19,69.22,69.1,69.12,13103.0,69.19,69.22,69.1,69.12,13103.0
2019-12-17 11:30:00,69.11,69.11,69.03,69.1,11188.0,69.11,69.11,69.03,69.1,11188.0
2019-12-17 11:35:00,69.1,69.13,69.07,69.12,14049.0,69.1,69.13,69.07,69.12,14049.0
2019-12-17 11:40:00,69.13,69.13,69.0,69.07,16162.0,69.13,69.13,69.0,69.07,16162.0
2019-12-17 11:45:00,69.06,69.14,69.06,69.12,11309.0,69.06,69.14,69.06,69.12,11309.0
2019-12-17 11:50:00,69.13,69.13,69.03,69.04,7665.0,69.13,69.13,69.03,69.04,7665.0
2019-12-17 11:55:00,69.04,69.09,69.0,69.07,10030.0,69.04,69.09,69.0,69.07,10030.0
2019-12-17 12:00:00,69.07,69.08,68.98,68.99,12137.0,69.07,69.08,68.98,68.99,12137.0
2019-12-17 12:05:00,68.98,68.98,68.93,68.93,8607.0,68.98,68.98,68.93,68.93,8607.0
2019-12-17 12:10:00,68.93,68.96,68.92,68.95,11782.0,68.93,68.96,68.92,68.95,11782.0
2019-12-17 12:15:00,68.97,69.0,68.92,68.94,6330.0,68.97,69.0,68.92,68.94,6330.0
2019-12-17 12:20:00,68.92,68.95,68.91,68.92,10116.0,68.92,68.95,68.91,68.92,10116.0
2019-12-17 12:25:00,68.93,68.95,68.91,68.94,7550.0,68.93,68.95,68.91,68.94,7550.0
2019-12-17 12:30:00,68.94,69.0,68.91,68.99,8657.0,68.94,69.0,68.91,68.99,8657.0
2019-12-17 12:35:00,68.99,68.99,68.94,68.94,6853.0,68.99,68.99,68.94,68.94,6853.0
2019-12-17 12:40:00,68.94,68.95,68.88,68.94,13314.0,68.94,68.95,68.88,68.94,13314.0
2019-12-17 12:45:00,68.96,69.01,68.95,68.99,7866.0,68.96,69.01,68.95,68.99,7866.0
2019-12-17 12:50:00,68.99,69.02,68.95,69.01,7091.0,68.99,69.02,68.95,69.01,7091.0
2019-12-17 12:55:00,69.03,69.03,68.96,68.96,3242.0,69.03,69.03,68.96,68.96,3242.0
2019-12-17 13:00:00,68.97,68.99,68.87,68.88,9522.0,68.97,68.99,68.87,68.88,9522.0
2019-12-17 13:05:00,68.88,68.91,68.87,68.88,8194.0,68.88,68.91,68.87,68.88,8194.0
2019-12-17 13:10:00,68.88,68.93,68.87,68.92,8723.0,68.88,68.93,68.87,68.92,8723.0
2019-12-17 13:15:00,68.92,68.97,68.92,68.97,7629.0,68.92,68.97,68.92,68.97,7629.0
2019-12-17 13:20:00,68.96,69.01,68.96,69.01,11497.0,68.96,69.01,68.96,69.01,11497.0
2019-12-17 13:25:00,69.03,69.04,69.01,69.02,4862.0,69.03,69.04,69.01,69.02,4862.0
2019-12-17 13:30:00,69.02,69.05,69.0,69.02,18185.0,69.02,69.05,69.0,69.02,18185.0
2019-12-17 13:35:00,69.04,69.05,69.0,69.03,8212.0,69.04,69.05,69.0,69.03,8212.0
2019-12-17 13:40:00,69.03,69.11,69.03,69.08,10784.0,69.03,69.11,69.03,69.08,10784.0
2019-12-17 13:45:00,69.08,69.08,68.95,68.95,9878.0,69.08,69.08,68.95,68.95,9878.0
2019-12-17 13:50:00,68.97,68.97,68.92,68.95,9099.0,68.97,68.97,68.92,68.95,9099.0
2019-12-17 13:55:00,68.95,69.0,68.95,68.99,13892.0,68.95,69.0,68.95,68.99,13892.0
2019-12-17 14:00:00,68.99,69.03,68.93,68.95,10086.0,68.99,69.03,68.93,68.95,10086.0
2019-12-17 14:05:00,68.94,68.99,68.92,68.97,27287.0,68.94,68.99,68.92,68.97,27287.0
2019-12-17 14:10:00,68.97,68.98,68.91,68.94,54469.0,68.97,68.98,68.91,68.94,54469.0
2019-12-17 14:15:00,68.94,68.96,68.9,68.96,54698.0,68.94,68.96,68.9,68.96,54698.0
2019-12-17 14:20:00,68.99,69.0,68.89,68.9,16126.0,68.99,69.0,68.89,68.9,16126.0
2019-12-17 14:25:00,68.9,68.95,68.89,68.95,11569.0,68.9,68.95,68.89,68.95,11569.0
2019-12-17 14:30:00,68.95,69.03,68.93,68.98,31106.0,68.95,69.03,68.93,68.98,31106.0
2019-12-17 14:35:00,68.98,69.03,68.95,69.02,6029.0,68.98,69.03,68.95,69.02,6029.0
2019-12-17 14:40:00,69.01,69.04,68.99,69.01,19595.0,69.01,69.04,68.99,69.01,19595.0
2019-12-17 14:45:00,69.0,69.05,68.97,69.03,18883.0,69.0,69.05,68.97,69.03,18883.0
2019-12-17 14:50:00,69.02,69.03,68.99,69.01,9380.0,69.02,69.03,68.99,69.01,9380.0
2019-12-17 14:55:00,69.01,69.04,68.99,69.02,9553.0,69.01,69.04,68.99,69.02,9553.0
2019-12-17 15:00:00,69.01,69.02,68.97,69.01,11388.0,69.01,69.02,68.97,69.01,11388.0
2019-12-17 15:05:00,69.01,69.06,69.0,69.05,9839.0,69.01,69.06,69.0,69.05,9839.0
2019-12-17 15:10:00,69.05,69.09,69.05,69.09,8117.0,69.05,69.09,69.05,69.09,8117.0
2019-12-17 15:15:00,69.09,69.14,69.08,69.13,18099.0,69.09,69.14,69.08,69.13,18099.0
2019-12-17 15:20:00,69.13,69.13,69.04,69.07,26312.0,69.13,69.13,69.04,69.07,26312.0
2019-12-17 15:25:00,69.06,69.08,69.0,69.02,44186.0,69.06,69.08,69.0,69.02,44186.0
2019-12-17 15:30:00,69.02,69.02,68.96,68.96,33430.0,69.02,69.02,68.96,68.96,33430.0
2019-12-17 15:35:00,68.97,69.1,68.97,69.1,38834.0,68.97,69.1,68.97,69.1,38834.0
2019-12-17 15:40:00,69.09,69.13,69.09,69.12,44203.0,69.09,69.13,69.09,69.12,44203.0
2019-12-17 15:45:00,69.12,69.18,69.1,69.15,27363.0,69.12,69.18,69.1,69.15,27363.0
2019-12-17 15:50:00,69.15,69.17,69.09,69.13,87335.0,69.15,69.17,69.09,69.13,87335.0
2019-12-17 15:55:00,69.14,69.18,69.13,69.13,92972.0,69.14,69.18,69.13,69.13,92972.0
2019-12-18 09:30:00,69.52,69.66,69.24,69.62,53223.0,69.52,69.66,69.24,69.62,53223.0
2019-12-18 09:35:00,69.61,69.93,69.48,69.48,15592.0,69.61,69.93,69.48,69.48,15592.0
2019-12-18 09:40:00,69.43,69.53,69.25,69.4,12519.0,69.43,69.53,69.25,69.4,12519.0
2019-12-18 09:45:00,69.44,69.56,69.43,69.56,28829.0,69.44,69.56,69.43,69.56,28829.0
2019-12-18 09:50:00,69.56,69.71,69.51,69.71,10345.0,69.56,69.71,69.51,69.71,10345.0
2019-12-18 09:55:00,69.71,69.75,69.67,69.71,5904.0,69.71,69.75,69.67,69.71,5904.0
2019-12-18 10:00:00,69.7,69.73,69.62,69.63,10755.0,69.7,69.73,69.62,69.63,10755.0
2019-12-18 10:05:00,69.63,69.76,69.62,69.75,10053.0,69.63,69.76,69.62,69.75,10053.0
2019-12-18 10:10:00,69.73,69.77,69.66,69.74,28457.0,69.73,69.77,69.66,69.74,28457.0
2019-12-18 10:15:00,69.72,69.91,69.71,69.88,18360.0,69.72,69.91,69.71,69.88,18360.0
2019-12-18 10:20:00,69.87,69.92,69.85,69.92,12778.0,69.87,69.92,69.85,69.92,12778.0
2019-12-18 10:25:00,69.93,70.0,69.93,69.98,19419.0,69.93,70.0,69.93,69.98,19419.0
2019-12-18 10:30:00,69.98,69.98,69.82,69.89,9330.0,69.98,69.98,69.82,69.89,9330.0
2019-12-18 10:35:00,69.88,69.98,69.88,69.98,9161.0,69.88,69.98,69.88,69.98,9161.0
2019-12-18 10:40:00,69.98,70.09,69.98,70.03,34082.0,69.98,70.09,69.98,70.03,34082.0
2019-12-18 10:45:00,70.01,70.04,69.99,70.03,7025.0,70.01,70.04,69.99,70.03,7025.0
2019-12-18 10:50:00,70.03,70.08,69.96,70.03,19428.0,70.03,70.08,69.96,70.03,19428.0
2019-12-18 10:55:00,70.0,70.05,70.0,70.02,16070.0,70.0,70.05,70.0,70.02,16070.0
2019-12-18 11:00:00,70.03,70.04,69.93,70.01,21182.0,70.03,70.04,69.93,70.01,21182.0
2019-12-18 11:05:00,69.99,70.0,69.96,69.98,8890.0,69.99,70.0,69.96,69.98,8890.0
2019-12-18 11:10:00,69.97,70.03,69.91,70.03,10593.0,69.97,70.03,69.91,70.03,10593.0
2019-12-18 11:15:00,70.03,70.23,70.03,70.23,20594.0,70.03,70.23,70.03,70.23,20594.0
2019-12-18 11:20:00,70.23,70.29,70.21,70.27,17560.0,70.23,70.29,70.21,70.27,17560.0
2019-12-18 11:25:00,70.24,70.37,70.24,70.36,11002.0,70.24,70.37,70.24,70.36,11002.0
2019-12-18 11:30:00,70.36,70.36,70.28,70.28,16910.0,70.36,70.36,70.28,70.28,16910.0
2019-12-18 11:35:00,70.28,70.32,70.26,70.31,7719.0,70.28,70.32,70.26,70.31,7719.0
2019-12-18 11:40:00,70.31,70.42,70.31,70.41,10911.0,70.31,70.42,70.31,70.41,10911.0
2019-12-18 11:45:00,70.42,70.43,70.29,70.34,10480.0,70.42,70.43,70.29,70.34,10480.0
2019-12-18 11:50:00,70.33,70.34,70.29,70.31,5297.0,70.33,70.34,70.29,70.31,5297.0
2019-12-18 11:55:00,70.32,70.34,70.28,70.28,9061.0,70.32,70.34,70.28,70.28,9061.0
2019-12-18 12:00:00,70.28,70.33,70.27,70.31,9052.0,70.28,70.33,70.27,70.31,9052.0
2019-12-18 12:05:00,70.31,70.34,70.27,70.31,10405.0,70.31,70.34,70.27,70.31,10405.0
2019-12-18 12:10:00,70.3,70.33,70.28,70.31,7081.0,70.3,70.33,70.28,70.31,7081.0
2019-12-18 12:15:00,70.3,70.33,70.3,70.32,3863.0,70.3,70.33,70.3,70.32,3863.0
2019-12-18 12:20:00,70.32,70.32,70.27,70.27,7003.0,70.32,70.32,70.27,70.27,7003.0
2019-12-18 12:25:00,70.28,70.28,70.15,70.2,12925.0,70.28,70.28,70.15,70.2,12925.0
2019-12-18 12:30:00,70.2,70.23,70.18,70.23,5945.0,70.2,70.23,70.18,70.23,5945.0
2019-12-18 12:35:00,70.22,70.26,70.21,70.26,8925.0,70.22,70.26,70.21,70.26,8925.0
2019-12-18 12:40:00,70.26,70.33,70.26,70.31,14498.0,70.26,70.33,70.26,70.31,14498.0
2019-12-18 12:45:00,70.31,70.38,70.31,70.34,6511.0,70.31,70.38,70.31,70.34,6511.0
2019-12-18 12:50:00,70.34,70.34,70.3,70.3,4256.0,70.34,70.34,70.3,70.3,4256.0
2019-12-18 12:55:00,70.31,70.33,70.31,70.32,5223.0,70.31,70.33,70.31,70.32,5223.0
2019-12-18 13:00:00,70.32,70.32,70.26,70.3,10809.0,70.32,70.32,70.26,70.3,10809.0
2019-12-18 13:05:00,70.3,70.36,70.28,70.36,13992.0,70.3,70.36,70.28,70.36,13992.0
2019-12-18 13:10:00,70.37,70.4,70.36,70.39,6441.0,70.37,70.4,70.36,70.39,6441.0
2019-12-18 13:15:00,70.39,70.39,70.28,70.29,10923.0,70.39,70.39,70.28,70.29,10923.0
2019-12-18 13:20:00,70.3,70.33,70.26,70.28,8371.0,70.3,70.33,70.26,70.28,8371.0
2019-12-18 13:25:00,70.27,70.3,70.22,70.25,12864.0,70.27,70.3,70.22,70.25,12864.0
2019-12-18 13:30:00,70.25,70.27,70.24,70.25,5720.0,70.25,70.27,70.24,70.25,5720.0
2019-12-18 13:35:00,70.26,70.32,70.26,70.32,4396.0,70.26,70.32,70.26,70.32,4396.0
2019-12-18 13:40:00,70.33,70.35,70.31,70.31,10513.0,70.33,70.35,70.31,70.31,10513.0
2019-12-18 13:45:00,70.28,70.29,70.21,70.21,4582.0,70.28,70.29,70.21,70.21,4582.0
2019-12-18 13:50:00,70.19,70.26,70.19,70.25,7319.0,70.19,70.26,70.19,70.25,7319.0
2019-12-18 13:55:00,70.25,70.29,70.25,70.29,5852.0,70.25,70.29,70.25,70.29,5852.0
2019-12-18 14:00:00,70.3,70.32,70.26,70.27,7260.0,70.3,70.32,70.26,70.27,7260.0
2019-12-18 14:05:00,70.27,70.29,70.24,70.29,11965.0,70.27,70.29,70.24,70.29,11965.0
2019-12-18 14:10:00,70.29,70.32,70.26,70.28,4885.0,70.29,70.32,70.26,70.28,4885.0
2019-12-18 14:15:00,70.27,70.28,70.19,70.19,8562.0,70.27,70.28,70.19,70.19,8562.0
2019-12-18 14:20:00,70.17,70.2,70.12,70.19,22876.0,70.17,70.2,70.12,70.19,22876.0
2019-12-18 14:25:00,70.2,70.3,70.19,70.3,14724.0,70.2,70.3,70.19,70.3,14724.0
2019-12-18 14:30:00,70.3,70.31,70.26,70.28,8192.0,70.3,70.31,70.26,70.28,8192.0
2019-12-18 14:35:00,70.29,70.3,70.26,70.26,6191.0,70.29,70.3,70.26,70.26,6191.0
2019-12-18 14:40:00,70.25,70.27,70.24,70.26,7209.0,70.25,70.27,70.24,70.26,7209.0
2019-12-18 14:45:00,70.26,70.28,70.25,70.27,9846.0,70.26,70.28,70.25,70.27,9846.0
2019-12-18 14:50:00,70.28,70.28,70.25,70.26,7623.0,70.28,70.28,70.25,70.26,7623.0
2019-12-18 14:55:00,70.25,70.25,70.19,70.23,9960.0,70.25,70.25,70.19,70.23,9960.0
2019-12-18 15:00:00,70.23,70.3,70.2,70.2,10448.0,70.23,70.3,70.2,70.2,10448.0
2019-12-18 15:05:00,70.2,70.21,70.16,70.19,8964.0,70.2,70.21,70.16,70.19,8964.0
2019-12-18 15:10:00,70.19,70.19,70.06,70.06,7541.0,70.19,70.19,70.06,70.06,7541.0
2019-12-18 15:15:00,70.06,70.09,70.06,70.08,8504.0,70.06,70.09,70.06,70.08,8504.0
2019-12-18 15:20:00,70.06,70.07,69.98,70.0,9447.0,70.06,70.07,69.98,70.0,9447.0
2019-12-18 15:25:00,70.01,70.01,69.93,69.93,11516.0,70.01,70.01,69.93,69.93,11516.0
2019-12-18 15:30:00,69.92,69.93,69.84,69.91,20147.0,69.92,69.93,69.84,69.91,20147.0
2019-12-18 15:35:00,69.91,70.01,69.91,70.01,20881.0,69.91,70.01,69.91,70.01,20881.0
2019-12-18 15:40:00,70.01,70.04,69.98,69.98,21241.0,70.01,70.04,69.98,69.98,21241.0
2019-12-18 15:45:00,69.98,70.01,69.96,70.0,31609.0,69.98,70.01,69.96,70.0,31609.0
2019-12-18 15:50:00,70.0,70.0,69.89,69.9,59626.0,70.0,70.0,69.89,69.9,59626.0
2019-12-18 15:55:00,69.89,69.99,69.89,69.96,123166.0,69.89,69.99,69.89,69.96,123166.0
2019-12-19 09:30:00,69.68,69.92,69.56,69.69,21623.0,69.68,69.92,69.56,69.69,21623.0
2019-12-19 09:35:00,69.65,69.65,69.46,69.47,9391.0,69.65,69.65,69.46,69.47,9391.0
2019-12-19 09:40:00,69.45,69.68,69.43,69.68,5513.0,69.45,69.68,69.43,69.68,5513.0
2019-12-19 09:45:00,69.65,69.69,69.55,69.66,10504.0,69.65,69.69,69.55,69.66,10504.0
2019-12-19 09:50:00,69.67,69.72,69.61,69.65,13042.0,69.67,69.72,69.61,69.65,13042.0
2019-12-19 09:55:00,69.65,69.65,69.5,69.53,7343.0,69.65,69.65,69.5,69.53,7343.0
2019-12-19 10:00:00,69.53,69.54,69.41,69.47,7969.0,69.53,69.54,69.41,69.47,7969.0
2019-12-19 10:05:00,69.47,69.5,69.44,69.48,6035.0,69.47,69.5,69.44,69.48,6035.0
2019-12-19 10:10:00,69.47,69.47,69.29,69.3,10717.0,69.47,69.47,69.29,69.3,10717.0
2019-12-19 10:15:00,69.3,69.49,69.3,69.43,10009.0,69.3,69.49,69.3,69.43,10009.0
2019-12-19 10:20:00,69.44,69.48,69.39,69.4,7392.0,69.44,69.48,69.39,69.4,7392.0
2019-12-19 10:25:00,69.41,69.56,69.38,69.56,12232.0,69.41,69.56,69.38,69.56,12232.0
2019-12-19 10:30:00,69.56,69.56,69.39,69.39,5743.0,69.56,69.56,69.39,69.39,5743.0
2019-12-19 10:35:00,69.39,69.43,69.36,69.37,7020.0,69.39,69.43,69.36,69.37,7020.0
2019-12-19 10:40:00,69.36,69.36,69.24,69.24,7258.0,69.36,69.36,69.24,69.24,7258.0
2019-12-19 10:45:00,69.24,69.33,69.23,69.33,7477.0,69.24,69.33,69.23,69.33,7477.0
2019-12-19 10:50:00,69.33,69.35,69.25,69.27,17961.0,69.33,69.35,69.25,69.27,17961.0
2019-12-19 10:55:00,69.27,69.44,69.27,69.39,10964.0,69.27,69.44,69.27,69.39,10964.0
2019-12-19 11:00:00,69.4,69.47,69.37,69.45,11850.0,69.4,69.47,69.37,69.45,11850.0
2019-12-19 11:05:00,69.47,69.54,69.46,69.48,4034.0,69.47,69.54,69.46,69.48,4034.0
2019-12-19 11:10:00,69.49,69.5,69.45,69.48,6650.0,69.49,69.5,69.45,69.48,6650.0
2019-12-19 11:15:00,69.45,69.53,69.45,69.53,14512.0,69.45,69.53,69.45,69.53,14512.0
2019-12-19 11:20:00,69.53,69.66,69.53,69.64,18425.0,69.53,69.66,69.53,69.64,18425.0
2019-12-19 11:25:00,69.65,69.74,69.64,69.74,21293.0,69.65,69.74,69.64,69.74,21293.0
2019-12-19 11:30:00,69.75,69.81,69.74,69.81,3200.0,69.75,69.81,69.74,69.81,3200.0
2019-12-19 11:35:00,69.81,69.86,69.78,69.84,2601.0,69.81,69.86,69.78,69.84,2601.0
2019-12-19 11:40:00,69.84,69.86,69.82,69.83,6208.0,69.84,69.86,69.82,69.83,6208.0
2019-12-19 11:45:00,69.83,69.9,69.82,69.88,7888.0,69.83,69.9,69.82,69.88,7888.0
2019-12-19 11:50:00,69.88,69.92,69.87,69.91,7045.0,69.88,69.92,69.87,69.91,7045.0
2019-12-19 11:55:00,69.91,69.97,69.91,69.96,7955.0,69.91,69.97,69.91,69.96,7955.0
2019-12-19 12:00:00,69.96,70.05,69.95,70.04,7643.0,69.96,70.05,69.95,70.04,7643.0
2019-12-19 12:05:00,70.04,70.09,70.03,70.09,3776.0,70.04,70.09,70.03,70.09,3776.0
2019-12-19 12:10:00,70.09,70.18,70.08,70.18,5830.0,70.09,70.18,70.08,70.18,5830.0
2019-12-19 12:15:00,70.18,70.35,70.18,70.35,11260.0,70.18,70.35,70.18,70.35,11260.0
2019-12-19 12:20:00,70.35,70.42,70.34,70.4,13286.0,70.35,70.42,70.34,70.4,13286.0
2019-12-19 12:25:00,70.4,70.41,70.32,70.32,17928.0,70.4,70.41,70.32,70.32,17928.0
2019-12-19 12:30:00,70.31,70.31,70.18,70.22,4996.0,70.31,70.31,70.18,70.22,4996.0
2019-12-19 12:35:00,70.23,70.23,70.21,70.21,1546.0,70.23,70.23,70.21,70.21,1546.0
2019-12-19 12:40:00,70.2,70.2,70.11,70.15,4400.0,70.2,70.2,70.11,70.15,4400.0
2019-12-19 12:45:00,70.16,70.2,70.14,70.16,5200.0,70.16,70.2,70.14,70.16,5200.0
2019-12-19 12:50:00,70.14,70.17,70.12,70.16,7339.0,70.14,70.17,70.12,70.16,7339.0
2019-12-19 12:55:00,70.16,70.16,70.15,70.16,19473.0,70.16,70.16,70.15,70.16,19473.0
2019-12-19 13:00:00,70.15,70.22,70.14,70.2,19283.0,70.15,70.22,70.14,70.2,19283.0
2019-12-19 13:05:00,70.2,70.21,70.18,70.19,7228.0,70.2,70.21,70.18,70.19,7228.0
2019-12-19 13:10:00,70.19,70.23,70.13,70.13,9281.0,70.19,70.23,70.13,70.13,9281.0
2019-12-19 13:15:00,70.13,70.19,70.1,70.16,6623.0,70.13,70.19,70.1,70.16,6623.0
2019-12-19 13:20:00,70.16,70.16,70.1,70.1,8300.0,70.16,70.16,70.1,70.1,8300.0
2019-12-19 13:25:00,70.09,70.11,70.08,70.09,3660.0,70.09,70.11,70.08,70.09,3660.0
2019-12-19 13:30:00,70.1,70.1,70.02,70.05,20624.0,70.1,70.1,70.02,70.05,20624.0
2019-12-19 13:35:00,70.05,70.08,69.99,70.03,7383.0,70.05,70.08,69.99,70.03,7383.0
2019-12-19 13:40:00,70.03,70.03,69.9,69.94,7230.0,70.03,70.03,69.9,69.94,7230.0
2019-12-19 13:45:00,69.95,69.96,69.88,69.93,9323.0,69.95,69.96,69.88,69.93,9323.0
2019-12-19 13:50:00,69.92,69.97,69.91,69.93,6279.0,69.92,69.97,69.91,69.93,6279.0
2019-12-19 13:55:00,69.91,69.93,69.89,69.89,9756.0,69.91,69.93,69.89,69.89,9756.0
2019-12-19 14:00:00,69.88,69.88,69.76,69.76,41723.0,69.88,69.88,69.76,69.76,41723.0
2019-12-19 14:05:00,69.77,69.77,69.65,69.65,12545.0,69.77,69.77,69.65,69.65,12545.0
2019-12-19 14:10:00,69.65,69.75,69.65,69.73,7152.0,69.65,69.75,69.65,69.73,7152.0
2019-12-19 14:15:00,69.73,69.74,69.68,69.69,4510.0,69.73,69.74,69.68,69.69,4510.0
2019-12-19 14:20:00,69.7,69.7,69.66,69.68,7656.0,69.7,69.7,69.66,69.68,7656.0
2019-12-19 14:25:00,69.69,69.69,69.57,69.58,3831.0,69.69,69.69,69.57,69.58,3831.0
2019-12-19 14:30:00,69.58,69.67,69.57,69.67,7068.0,69.58,69.67,69.57,69.67,7068.0
2019-12-19 14:35:00,69.68,69.76,69.65,69.65,6027.0,69.68,69.76,69.65,69.65,6027.0
2019-12-19 14:40:00,69.61,69.61,69.55,69.56,4568.0,69.61,69.61,69.55,69.56,4568.0
2019-12-19 14:45:00,69.56,69.6,69.49,69.49,12469.0,69.56,69.6,69.49,69.49,12469.0
2019-12-19 14:50:00,69.5,69.57,69.49,69.55,14642.0,69.5,69.57,69.49,69.55,14642.0
2019-12-19 14:55:00,69.56,69.56,69.47,69.51,8411.0,69.56,69.56,69.47,69.51,8411.0
2019-12-19 15:00:00,69.51,69.51,69.44,69.48,7277.0,69.51,69.51,69.44,69.48,7277.0
2019-12-19 15:05:00,69.47,69.47,69.39,69.41,8033.0,69.47,69.47,69.39,69.41,8033.0
2019-12-19 15:10:00,69.4,69.45,69.4,69.44,14109.0,69.4,69.45,69.4,69.44,14109.0
2019-12-19 15:15:00,69.45,69.53,69.43,69.53,14236.0,69.45,69.53,69.43,69.53,14236.0
2019-12-19 15:20:00,69.53,69.64,69.53,69.63,13765.0,69.53,69.64,69.53,69.63,13765.0
2019-12-19 15:25:00,69.64,69.68,69.64,69.67,12939.0,69.64,69.68,69.64,69.67,12939.0
2019-12-19 15:30:00,69.68,69.74,69.67,69.72,19833.0,69.68,69.74,69.67,69.72,19833.0
2019-12-19 15:35:00,69.71,69.74,69.68,69.71,14371.0,69.71,69.74,69.68,69.71,14371.0
2019-12-19 15:40:00,69.72,69.74,69.69,69.74,10371.0,69.72,69.74,69.69,69.74,10371.0
2019-12-19 15:45:00,69.75,69.76,69.64,69.64,22636.0,69.75,69.76,69.64,69.64,22636.0
2019-12-19 15:50:00,69.64,69.67,69.57,69.61,62309.0,69.64,69.67,69.57,69.61,62309.0
2019-12-19 15:55:00,69.6,69.69,69.59,69.68,70291.0,69.6,69.69,69.59,69.68,70291.0
2019-12-20 09:30:00,70.09,70.13,69.34,70.03,365327.0,70.09,70.13,69.34,70.03,365327.0
2019-12-20 09:35:00,70.08,70.28,70.06,70.11,10543.0,70.08,70.28,70.06,70.11,10543.0
2019-12-20 09:40:00,70.12,70.29,70.09,70.24,10582.0,70.12,70.29,70.09,70.24,10582.0
2019-12-20 09:45:00,70.2,70.34,70.16,70.29,16176.0,70.2,70.34,70.16,70.29,16176.0
2019-12-20 09:50:00,70.29,70.34,70.23,70.32,7124.0,70.29,70.34,70.23,70.32,7124.0
2019-12-20 09:55:00,70.33,70.56,70.32,70.56,18640.0,70.33,70.56,70.32,70.56,18640.0
2019-12-20 10:00:00,70.55,70.71,70.5,70.59,14907.0,70.55,70.71,70.5,70.59,14907.0
2019-12-20 10:05:00,70.57,70.68,70.52,70.6,10379.0,70.57,70.68,70.52,70.6,10379.0
2019-12-20 10:10:00,70.59,70.66,70.48,70.59,13765.0,70.59,70.66,70.48,70.59,13765.0
2019-12-20 10:15:00,70.59,70.59,70.35,70.35,10977.0,70.59,70.59,70.35,70.35,10977.0
2019-12-20 10:20:00,70.35,70.48,70.31,70.46,7017.0,70.35,70.48,70.31,70.46,7017.0
2019-12-20 10:25:00,70.42,70.45,70.36,70.42,7212.0,70.42,70.45,70.36,70.42,7212.0
2019-12-20 10:30:00,70.42,70.43,70.38,70.4,6427.0,70.42,70.43,70.38,70.4,6427.0
2019-12-20 10:35:00,70.4,70.44,70.32,70.36,5066.0,70.4,70.44,70.32,70.36,5066.0
2019-12-20 10:40:00,70.37,70.37,70.26,70.27,4105.0,70.37,70.37,70.26,70.27,4105.0
2019-12-20 10:45:00,70.27,70.33,70.25,70.32,5353.0,70.27,70.33,70.25,70.32,5353.0
2019-12-20 10:50:00,70.31,70.41,70.29,70.41,10765.0,70.31,70.41,70.29,70.41,10765.0
2019-12-20 10:55:00,70.38,70.43,70.37,70.38,6973.0,70.38,70.43,70.37,70.38,6973.0
2019-12-20 11:00:00,70.36,70.38,70.33,70.34,18576.0,70.36,70.38,70.33,70.34,18576.0
2019-12-20 11:05:00,70.33,70.39,70.32,70.38,13780.0,70.33,70.39,70.32,70.38,13780.0
2019-12-20 11:10:00,70.38,70.39,70.31,70.32,7316.0,70.38,70.39,70.31,70.32,7316.0
2019-12-20 11:15:00,70.31,70.32,70.15,70.17,5244.0,70.31,70.32,70.15,70.17,5244.0
2019-12-20 11:20:00,70.17,70.22,70.1,70.12,18899.0,70.17,70.22,70.1,70.12,18899.0
2019-12-20 11:25:00,70.12,70.13,70.06,70.13,3134.0,70.12,70.13,70.06,70.13,3134.0
2019-12-20 11:30:00,70.11,70.23,70.11,70.22,6315.0,70.11,70.23,70.11,70.22,6315.0
2019-12-20 11:35:00,70.2,70.21,70.17,70.18,3244.0,70.2,70.21,70.17,70.18,3244.0
2019-12-20 11:40:00,70.18,70.2,70.11,70.18,5079.0,70.18,70.2,70.11,70.18,5079.0
2019-12-20 11:45:00,70.18,70.22,70.17,70.19,3554.0,70.18,70.22,70.17,70.19,3554.0
2019-12-20 11:50:00,70.19,70.19,70.11,70.16,2443.0,70.19,70.19,70.11,70.16,2443.0
2019-12-20 11:55:00,70.16,70.16,70.11,70.14,4412.0,70.16,70.16,70.11,70.14,4412.0
2019-12-20 12:00:00,70.14,70.33,70.13,70.31,9818.0,70.14,70.33,70.13,70.31,9818.0
2019-12-20 12:05:00,70.3,70.31,70.23,70.24,7207.0,70.3,70.31,70.23,70.24,7207.0
2019-12-20 12:10:00,70.26,70.28,70.23,70.24,5642.0,70.26,70.28,70.23,70.24,5642.0
2019-12-20 12:15:00,70.26,70.28,70.22,70.26,3196.0,70.26,70.28,70.22,70.26,3196.0
2019-12-20 12:20:00,70.25,70.32,70.24,70.29,4795.0,70.25,70.32,70.24,70.29,4795.0
2019-12-20 12:25:00,70.27,70.3,70.26,70.29,2499.0,70.27,70.3,70.26,70.29,2499.0
2019-12-20 12:30:00,70.29,70.3,70.26,70.28,10108.0,70.29,70.3,70.26,70.28,10108.0
2019-12-20 12:35:00,70.29,70.48,70.29,70.47,78396.0,70.29,70.48,70.29,70.47,78396.0
2019-12-20 12:40:00,70.47,70.55,70.43,70.53,16624.0,70.47,70.55,70.43,70.53,16624.0
2019-12-20 12:45:00,70.51,70.52,70.38,70.45,10170.0,70.51,70.52,70.38,70.45,10170.0
2019-12-20 12:50:00,70.46,70.49,70.4,70.48,8136.0,70.46,70.49,70.4,70.48,8136.0
2019-12-20 12:55:00,70.48,70.52,70.47,70.52,4253.0,70.48,70.52,70.47,70.52,4253.0
2019-12-20 13:00:00,70.51,70.59,70.51,70.56,10407.0,70.51,70.59,70.51,70.56,10407.0
2019-12-20 13:05:00,70.56,70.61,70.54,70.58,4430.0,70.56,70.61,70.54,70.58,4430.0
2019-12-20 13:10:00,70.58,70.62,70.54,70.55,4215.0,70.58,70.62,70.54,70.55,4215.0
2019-12-20 13:15:00,70.54,70.56,70.49,70.55,4287.0,70.54,70.56,70.49,70.55,4287.0
2019-12-20 13:20:00,70.55,70.57,70.52,70.54,15470.0,70.55,70.57,70.52,70.54,15470.0
2019-12-20 13:25:00,70.51,70.51,70.43,70.44,8339.0,70.51,70.51,70.43,70.44,8339.0
2019-12-20 13:30:00,70.44,70.47,70.4,70.47,6761.0,70.44,70.47,70.4,70.47,6761.0
2019-12-20 13:35:00,70.48,70.52,70.46,70.51,7250.0,70.48,70.52,70.46,70.51,7250.0
2019-12-20 13:40:00,70.51,70.51,70.46,70.5,8405.0,70.51,70.51,70.46,70.5,8405.0
2019-12-20 13:45:00,70.51,70.51,70.4,70.41,7646.0,70.51,70.51,70.4,70.41,7646.0
2019-12-20 13:50:00,70.41,70.44,70.4,70.41,5851.0,70.41,70.44,70.4,70.41,5851.0
2019-12-20 13:55:00,70.4,70.45,70.37,70.39,8883.0,70.4,70.45,70.37,70.39,8883.0
2019-12-20 14:00:00,70.39,70.41,70.35,70.37,10270.0,70.39,70.41,70.35,70.37,10270.0
2019-12-20 14:05:00,70.36,70.39,70.36,70.38,4569.0,70.36,70.39,70.36,70.38,4569.0
2019-12-20 14:10:00,70.38,70.4,70.33,70.34,10286.0,70.38,70.4,70.33,70.34,10286.0
2019-12-20 14:15:00,70.34,70.4,70.34,70.4,6161.0,70.34,70.4,70.34,70.4,6161.0
2019-12-20 14:20:00,70.41,70.41,70.36,70.39,7873.0,70.41,70.41,70.36,70.39,7873.0
2019-12-20 14:25:00,70.38,70.39,70.35,70.36,7233.0,70.38,70.39,70.35,70.36,7233.0
2019-12-20 14:30:00,70.36,70.36,70.29,70.31,15662.0,70.36,70.36,70.29,70.31,15662.0
2019-12-20 14:35:00,70.31,70.31,70.28,70.28,3801.0,70.31,70.31,70.28,70.28,3801.0
2019-12-20 14:40:00,70.28,70.3,70.27,70.27,5547.0,70.28,70.3,70.27,70.27,5547.0
2019-12-20 14:45:00,70.28,70.29,70.24,70.25,10815.0,70.28,70.29,70.24,70.25,10815.0
2019-12-20 14:50:00,70.24,70.28,70.23,70.26,10413.0,70.24,70.28,70.23,70.26,10413.0
2019-12-20 14:55:00,70.27,70.27,70.23,70.24,4825.0,70.27,70.27,70.23,70.24,4825.0
2019-12-20 15:00:00,70.22,70.22,70.18,70.19,5230.0,70.22,70.22,70.18,70.19,5230.0
2019-12-20 15:05:00,70.2,70.25,70.18,70.21,7371.0,70.2,70.25,70.18,70.21,7371.0
2019-12-20 15:10:00,70.19,70.21,70.16,70.17,7679.0,70.19,70.21,70.16,70.17,7679.0
2019-12-20 15:15:00,70.17,70.19,70.16,70.18,7640.0,70.17,70.19,70.16,70.18,7640.0
2019-12-20 15:20:00,70.18,70.22,70.16,70.2,10750.0,70.18,70.22,70.16,70.2,10750.0
2019-12-20 15:25:00,70.21,70.22,70.15,70.16,9345.0,70.21,70.22,70.15,70.16,9345.0
2019-12-20 15:30:00,70.16,70.17,70.1,70.13,12559.0,70.16,70.17,70.1,70.13,12559.0
2019-12-20 15:35:00,70.13,70.15,70.1,70.15,8991.0,70.13,70.15,70.1,70.15,8991.0
2019-12-20 15:40:00,70.14,70.14,70.08,70.09,12075.0,70.14,70.14,70.08,70.09,12075.0
2019-12-20 15:45:00,70.09,70.1,70.0,70.0,21977.0,70.09,70.1,70.0,70.0,21977.0
2019-12-20 15:50:00,70.0,70.21,70.0,70.2,63477.0,70.0,70.21,70.0,70.2,63477.0
2019-12-20 15:55:00,70.2,70.23,70.0,70.06,152783.0,70.2,70.23,70.0,70.06,152783.0
2019-12-23 09:30:00,70.23,70.57,69.9,69.98,20181.0,70.23,70.57,69.9,69.98,20181.0
2019-12-23 09:35:00,69.97,69.97,69.75,69.78,10724.0,69.97,69.97,69.75,69.78,10724.0
2019-12-23 09:40:00,69.79,69.88,69.69,69.74,9326.0,69.79,69.88,69.69,69.74,9326.0
2019-12-23 09:45:00,69.71,69.75,69.62,69.69,5485.0,69.71,69.75,69.62,69.69,5485.0
2019-12-23 09:50:00,69.66,69.66,69.51,69.59,7363.0,69.66,69.66,69.51,69.59,7363.0
2019-12-23 09:55:00,69.55,69.61,69.42,69.53,4950.0,69.55,69.61,69.42,69.53,4950.0
2019-12-23 10:00:00,69.55,69.71,69.53,69.69,5439.0,69.55,69.71,69.53,69.69,5439.0
2019-12-23 10:05:00,69.67,69.77,69.63,69.7,5849.0,69.67,69.77,69.63,69.7,5849.0
2019-12-23 10:10:00,69.7,69.85,69.7,69.8,5741.0,69.7,69.85,69.7,69.8,5741.0
2019-12-23 10:15:00,69.8,69.92,69.79,69.92,8612.0,69.8,69.92,69.79,69.92,8612.0
2019-12-23 10:20:00,69.92,69.99,69.9,69.91,5920.0,69.92,69.99,69.9,69.91,5920.0
2019-12-23 10:25:00,69.92,69.99,69.9,69.97,6418.0,69.92,69.99,69.9,69.97,6418.0
2019-12-23 10:30:00,69.98,70.03,69.96,69.97,5200.0,69.98,70.03,69.96,69.97,5200.0
2019-12-23 10:35:00,69.96,70.02,69.95,70.02,14076.0,69.96,70.02,69.95,70.02,14076.0
2019-12-23 10:40:00,70.02,70.07,70.0,70.07,17817.0,70.02,70.07,70.0,70.07,17817.0
2019-12-23 10:45:00,70.06,70.09,70.02,70.02,7176.0,70.06,70.09,70.02,70.02,7176.0
2019-12-23 10:50:00,70.02,70.14,70.01,70.14,9736.0,70.02,70.14,70.01,70.14,9736.0
2019-12-23 10:55:00,70.16,70.28,70.12,70.24,6463.0,70.16,70.28,70.12,70.24,6463.0
2019-12-23 11:00:00,70.28,70.41,70.27,70.3,16797.0,70.28,70.41,70.27,70.3,16797.0
2019-12-23 11:05:00,70.31,70.38,70.31,70.32,4462.0,70.31,70.38,70.31,70.32,4462.0
2019-12-23 11:10:00,70.31,70.33,70.26,70.28,2810.0,70.31,70.33,70.26,70.28,2810.0
2019-12-23 11:15:00,70.27,70.34,70.26,70.33,4133.0,70.27,70.34,70.26,70.33,4133.0
2019-12-23 11:20:00,70.34,70.41,70.33,70.39,6636.0,70.34,70.41,70.33,70.39,6636.0
2019-12-23 11:25:00,70.4,70.43,70.38,70.43,8151.0,70.4,70.43,70.38,70.43,8151.0
2019-12-23 11:30:00,70.42,70.54,70.42,70.54,6199.0,70.42,70.54,70.42,70.54,6199.0
2019-12-23 11:35:00,70.55,70.55,70.47,70.48,9378.0,70.55,70.55,70.47,70.48,9378.0
2019-12-23 11:40:00,70.5,70.61,70.5,70.6,7216.0,70.5,70.61,70.5,70.6,7216.0
2019-12-23 11:45:00,70.62,70.62,70.53,70.53,4700.0,70.62,70.62,70.53,70.53,4700.0
2019-12-23 11:50:00,70.54,70.61,70.52,70.58,4936.0,70.54,70.61,70.52,70.58,4936.0
2019-12-23 11:55:00,70.59,70.59,70.54,70.55,4900.0,70.59,70.59,70.54,70.55,4900.0
2019-12-23 12:00:00,70.55,70.55,70.47,70.47,7100.0,70.55,70.55,70.47,70.47,7100.0
2019-12-23 12:05:00,70.48,70.49,70.39,70.4,6473.0,70.48,70.49,70.39,70.4,6473.0
2019-12-23 12:10:00,70.38,70.38,70.32,70.34,5697.0,70.38,70.38,70.32,70.34,5697.0
2019-12-23 12:15:00,70.36,70.41,70.32,70.41,6895.0,70.36,70.41,70.32,70.41,6895.0
2019-12-23 12:20:00,70.39,70.4,70.31,70.33,6237.0,70.39,70.4,70.31,70.33,6237.0
2019-12-23 12:25:00,70.33,70.33,70.25,70.25,5041.0,70.33,70.33,70.25,70.25,5041.0
2019-12-23 12:30:00,70.23,70.28,70.22,70.25,4569.0,70.23,70.28,70.22,70.25,4569.0
2019-12-23 12:35:00,70.23,70.28,70.23,70.28,1800.0,70.23,70.28,70.23,70.28,1800.0
2019-12-23 12:40:00,70.27,70.3,70.25,70.29,2790.0,70.27,70.3,70.25,70.29,2790.0
2019-12-23 12:45:00,70.3,70.34,70.28,70.33,4062.0,70.3,70.34,70.28,70.33,4062.0
2019-12-23 12:50:00,70.33,70.34,70.3,70.33,6310.0,70.33,70.34,70.3,70.33,6310.0
2019-12-23 12:55:00,70.33,70.34,70.32,70.32,3492.0,70.33,70.34,70.32,70.32,3492.0
2019-12-23 13:00:00,70.32,70.34,70.29,70.3,3400.0,70.32,70.34,70.29,70.3,3400.0
2019-12-23 13:05:00,70.31,70.42,70.31,70.42,5395.0,70.31,70.42,70.31,70.42,5395.0
2019-12-23 13:10:00,70.41,70.45,70.39,70.45,8506.0,70.41,70.45,70.39,70.45,8506.0
2019-12-23 13:15:00,70.45,70.52,70.45,70.5,9081.0,70.45,70.52,70.45,70.5,9081.0
2019-12-23 13:20:00,70.5,70.53,70.49,70.53,5492.0,70.5,70.53,70.49,70.53,5492.0
2019-12-23 13:25:00,70.51,70.56,70.51,70.55,3278.0,70.51,70.56,70.51,70.55,3278.0
2019-12-23 13:30:00,70.55,70.58,70.53,70.58,8286.0,70.55,70.58,70.53,70.58,8286.0
2019-12-23 13:35:00,70.57,70.57,70.52,70.53,6247.0,70.57,70.57,70.52,70.53,6247.0
2019-12-23 13:40:00,70.53,70.53,70.49,70.49,4833.0,70.53,70.53,70.49,70.49,4833.0
2019-12-23 13:45:00,70.49,70.49,70.44,70.46,4800.0,70.49,70.49,70.44,70.46,4800.0
2019-12-23 13:50:00,70.47,70.47,70.43,70.43,4470.0,70.47,70.47,70.43,70.43,4470.0
2019-12-23 13:55:00,70.44,70.47,70.41,70.41,5776.0,70.44,70.47,70.41,70.41,5776.0
2019-12-23 14:00:00,70.4,70.46,70.4,70.44,3451.0,70.4,70.46,70.4,70.44,3451.0
2019-12-23 14:05:00,70.44,70.46,70.4,70.45,5971.0,70.44,70.46,70.4,70.45,5971.0
2019-12-23 14:10:00,70.44,70.45,70.42,70.42,3191.0,70.44,70.45,70.42,70.42,3191.0
2019-12-23 14:15:00,70.41,70.41,70.32,70.33,13368.0,70.41,70.41,70.32,70.33,13368.0
2019-12-23 14:20:00,70.33,70.34,70.28,70.28,4389.0,70.33,70.34,70.28,70.28,4389.0
2019-12-23 14:25:00,70.28,70.29,70.24,70.26,4738.0,70.28,70.29,70.24,70.26,4738.0
2019-12-23 14:30:00,70.26,70.28,70.23,70.23,7491.0,70.26,70.28,70.23,70.23,7491.0
2019-12-23 14:35:00,70.23,70.24,70.21,70.21,3222.0,70.23,70.24,70.21,70.21,3222.0
2019-12-23 14:40:00,70.22,70.22,70.16,70.16,4184.0,70.22,70.22,70.16,70.16,4184.0
2019-12-23 14:45:00,70.17,70.2,70.15,70.16,8371.0,70.17,70.2,70.15,70.16,8371.0
2019-12-23 14:50:00,70.16,70.16,70.11,70.12,4903.0,70.16,70.16,70.11,70.12,4903.0
2019-12-23 14:55:00,70.11,70.19,70.09,70.18,7438.0,70.11,70.19,70.09,70.18,7438.0
2019-12-23 15:00:00,70.18,70.18,70.15,70.16,5061.0,70.18,70.18,70.15,70.16,5061.0
2019-12-23 15:05:00,70.14,70.17,70.12,70.14,6069.0,70.14,70.17,70.12,70.14,6069.0
2019-12-23 15:10:00,70.14,70.14,70.09,70.1,3178.0,70.14,70.14,70.09,70.1,3178.0
2019-12-23 15:15:00,70.1,70.14,70.09,70.13,8031.0,70.1,70.14,70.09,70.13,8031.0
2019-12-23 15:20:00,70.13,70.14,70.1,70.1,7887.0,70.13,70.14,70.1,70.1,7887.0
2019-12-23 15:25:00,70.11,70.2,70.1,70.17,7080.0,70.11,70.2,70.1,70.17,7080.0
2019-12-23 15:30:00,70.17,70.21,70.16,70.21,9120.0,70.17,70.21,70.16,70.21,9120.0
2019-12-23 15:35:00,70.22,70.22,70.12,70.13,11372.0,70.22,70.22,70.12,70.13,11372.0
2019-12-23 15:40:00,70.13,70.14,70.09,70.11,8207.0,70.13,70.14,70.09,70.11,8207.0
2019-12-23 15:45:00,70.12,70.12,70.1,70.1,11303.0,70.12,70.12,70.1,70.1,11303.0
2019-12-23 15:50:00,70.11,70.21,70.1,70.12,30007.0,70.11,70.21,70.1,70.12,30007.0
2019-12-23 15:55:00,70.13,70.16,70.09,70.15,60255.0,70.13,70.16,70.09,70.15,60255.0
2019-12-24 09:30:00,70.14,70.42,70.0,70.17,27194.0,70.14,70.42,70.0,70.17,27194.0
2019-12-24 09:35:00,70.14,70.15,70.08,70.12,13947.0,70.14,70.15,70.08,70.12,13947.0
2019-12-24 09:40:00,70.15,70.17,69.79,69.79,8599.0,70.15,70.17,69.79,69.79,8599.0
2019-12-24 09:45:00,69.79,69.81,69.53,69.55,10548.0,69.79,69.81,69.53,69.55,10548.0
2019-12-24 09:50:00,69.51,69.53,69.27,69.28,11118.0,69.51,69.53,69.27,69.28,11118.0
2019-12-24 09:55:00,69.25,69.33,69.21,69.26,6750.0,69.25,69.33,69.21,69.26,6750.0
2019-12-24 10:00:00,69.26,69.69,69.26,69.69,11317.0,69.26,69.69,69.26,69.69,11317.0
2019-12-24 10:05:00,69.68,69.8,69.67,69.67,3700.0,69.68,69.8,69.67,69.67,3700.0
2019-12-24 10:10:00,69.67,69.7,69.53,69.53,4425.0,69.67,69.7,69.53,69.53,4425.0
2019-12-24 10:15:00,69.55,69.57,69.4,69.42,4862.0,69.55,69.57,69.4,69.42,4862.0
2019-12-24 10:20:00,69.42,69.54,69.38,69.54,2849.0,69.42,69.54,69.38,69.54,2849.0
2019-12-24 10:25:00,69.52,69.52,69.46,69.48,2806.0,69.52,69.52,69.46,69.48,2806.0
2019-12-24 10:30:00,69.48,69.62,69.46,69.55,4973.0,69.48,69.62,69.46,69.55,4973.0
2019-12-24 10:35:00,69.53,69.57,69.47,69.47,1750.0,69.53,69.57,69.47,69.47,1750.0
2019-12-24 10:40:00,69.48,69.49,69.41,69.41,3951.0,69.48,69.49,69.41,69.41,3951.0
2019-12-24 10:45:00,69.41,69.42,69.3,69.34,4291.0,69.41,69.42,69.3,69.34,4291.0
2019-12-24 10:50:00,69.35,69.36,69.27,69.34,8011.0,69.35,69.36,69.27,69.34,8011.0
2019-12-24 10:55:00,69.33,69.33,69.28,69.31,1900.0,69.33,69.33,69.28,69.31,1900.0
2019-12-24 11:00:00,69.32,69.35,69.3,69.33,3600.0,69.32,69.35,69.3,69.33,3600.0
2019-12-24 11:05:00,69.33,69.34,69.31,69.31,2223.0,69.33,69.34,69.31,69.31,2223.0
2019-12-24 11:10:00,69.33,69.36,69.31,69.36,3566.0,69.33,69.36,69.31,69.36,3566.0
2019-12-24 11:15:00,69.39,69.39,69.28,69.28,3255.0,69.39,69.39,69.28,69.28,3255.0
2019-12-24 11:20:00,69.27,69.28,69.14,69.16,12464.0,69.27,69.28,69.14,69.16,12464.0
2019-12-24 11:25:00,69.14,69.25,69.14,69.21,6243.0,69.14,69.25,69.14,69.21,6243.0
2019-12-24 11:30:00,69.23,69.28,69.21,69.23,2409.0,69.23,69.28,69.21,69.23,2409.0
2019-12-24 11:35:00,69.23,69.33,69.23,69.31,3283.0,69.23,69.33,69.23,69.31,3283.0
2019-12-24 11:40:00,69.3,69.4,69.3,69.34,3574.0,69.3,69.4,69.3,69.34,3574.0
2019-12-24 11:45:00,69.32,69.38,69.32,69.38,2900.0,69.32,69.38,69.32,69.38,2900.0
2019-12-24 11:50:00,69.38,69.39,69.35,69.36,2126.0,69.38,69.39,69.35,69.36,2126.0
2019-12-24 11:55:00,69.37,69.47,69.37,69.46,11350.0,69.37,69.47,69.37,69.46,11350.0
2019-12-24 12:00:00,69.47,69.56,69.47,69.47,3214.0,69.47,69.56,69.47,69.47,3214.0
2019-12-24 12:05:00,69.46,69.48,69.45,69.47,3174.0,69.46,69.48,69.45,69.47,3174.0
2019-12-24 12:10:00,69.47,69.5,69.46,69.5,3154.0,69.47,69.5,69.46,69.5,3154.0
2019-12-24 12:15:00,69.49,69.59,69.48,69.59,10808.0,69.49,69.59,69.48,69.59,10808.0
2019-12-24 12:20:00,69.59,69.6,69.54,69.58,9698.0,69.59,69.6,69.54,69.58,9698.0
2019-12-24 12:25:00,69.57,69.69,69.56,69.69,12814.0,69.57,69.69,69.56,69.69,12814.0
2019-12-24 12:30:00,69.69,69.73,69.69,69.7,7445.0,69.69,69.73,69.69,69.7,7445.0
2019-12-24 12:35:00,69.7,69.76,69.67,69.67,10969.0,69.7,69.76,69.67,69.67,10969.0
2019-12-24 12:40:00,69.66,69.66,69.57,69.58,5990.0,69.66,69.66,69.57,69.58,5990.0
2019-12-24 12:45:00,69.58,69.6,69.51,69.51,4465.0,69.58,69.6,69.51,69.51,4465.0
2019-12-24 12:50:00,69.52,69.58,69.51,69.58,4544.0,69.52,69.58,69.51,69.58,4544.0
2019-12-24 12:55:00,69.59,69.67,69.55,69.62,13116.0,69.59,69.67,69.55,69.62,13116.0
2019-12-26 09:30:00,69.65,70.04,69.65,70.04,10211.0,69.65,70.04,69.65,70.04,10211.0
2019-12-26 09:35:00,70.01,70.1,69.83,69.9,2051.0,70.01,70.1,69.83,69.9,2051.0
2019-12-26 09:40:00,69.94,69.94,69.85,69.92,1211.0,69.94,69.94,69.85,69.92,1211.0
2019-12-26 09:45:00,70.0,70.0,69.87,69.89,2850.0,70.0,70.0,69.87,69.89,2850.0
2019-12-26 09:50:00,69.87,69.94,69.86,69.91,4860.0,69.87,69.94,69.86,69.91,4860.0
2019-12-26 09:55:00,69.9,70.02,69.9,70.02,2200.0,69.9,70.02,69.9,70.02,2200.0
2019-12-26 10:00:00,70.02,70.18,70.02,70.1,6071.0,70.02,70.18,70.02,70.1,6071.0
2019-12-26 10:05:00,70.11,70.19,70.1,70.18,4771.0,70.11,70.19,70.1,70.18,4771.0
2019-12-26 10:10:00,70.2,70.23,70.17,70.23,1962.0,70.2,70.23,70.17,70.23,1962.0
2019-12-26 10:15:00,70.27,70.3,70.21,70.23,3350.0,70.27,70.3,70.21,70.23,3350.0
2019-12-26 10:20:00,70.22,70.28,70.17,70.28,4284.0,70.22,70.28,70.17,70.28,4284.0
2019-12-26 10:25:00,70.27,70.27,70.2,70.21,2008.0,70.27,70.27,70.2,70.21,2008.0
2019-12-26 10:30:00,70.27,70.3,70.26,70.27,2100.0,70.27,70.3,70.26,70.27,2100.0
2019-12-26 10:35:00,70.35,70.37,70.33,70.35,1681.0,70.35,70.37,70.33,70.35,1681.0
2019-12-26 10:40:00,70.32,70.37,70.31,70.34,2396.0,70.32,70.37,70.31,70.34,2396.0
2019-12-26 10:45:00,70.33,70.4,70.33,70.39,2520.0,70.33,70.4,70.33,70.39,2520.0
2019-12-26 10:50:00,70.38,70.42,70.33,70.33,2833.0,70.38,70.42,70.33,70.33,2833.0
2019-12-26 10:55:00,70.34,70.38,70.25,70.26,3310.0,70.34,70.38,70.25,70.26,3310.0
2019-12-26 11:00:00,70.27,70.36,70.27,70.32,2050.0,70.27,70.36,70.27,70.32,2050.0
2019-12-26 11:05:00,70.3,70.34,70.29,70.29,3650.0,70.3,70.34,70.29,70.29,3650.0
2019-12-26 11:10:00,70.3,70.33,70.24,70.25,2919.0,70.3,70.33,70.24,70.25,2919.0
2019-12-26 11:15:00,70.25,70.3,70.23,70.3,2505.0,70.25,70.3,70.23,70.3,2505.0
2019-12-26 11:20:00,70.32,70.33,70.26,70.28,1400.0,70.32,70.33,70.26,70.28,1400.0
2019-12-26 11:25:00,70.25,70.25,70.23,70.23,1200.0,70.25,70.25,70.23,70.23,1200.0
2019-12-26 11:30:00,70.24,70.31,70.22,70.29,2962.0,70.24,70.31,70.22,70.29,2962.0
2019-12-26 11:35:00,70.29,70.34,70.28,70.34,1050.0,70.29,70.34,70.28,70.34,1050.0
2019-12-26 11:40:00,70.35,70.38,70.34,70.37,2616.0,70.35,70.38,70.34,70.37,2616.0
2019-12-26 11:45:00,70.35,70.36,70.34,70.34,620.0,70.35,70.36,70.34,70.34,620.0
2019-12-26 11:50:00,70.34,70.37,70.34,70.36,1000.0,70.34,70.37,70.34,70.36,1000.0
2019-12-26 11:55:00,70.36,70.36,70.35,70.36,659.0,70.36,70.36,70.35,70.36,659.0
2019-12-26 12:00:00,70.34,70.35,70.29,70.29,4900.0,70.34,70.35,70.29,70.29,4900.0
2019-12-26 12:05:00,70.28,70.29,70.24,70.25,3300.0,70.28,70.29,70.24,70.25,3300.0
2019-12-26 12:10:00,70.26,70.29,70.21,70.27,8282.0,70.26,70.29,70.21,70.27,8282.0
2019-12-26 12:15:00,70.28,70.28,70.23,70.25,9290.0,70.28,70.28,70.23,70.25,9290.0
2019-12-26 12:20:00,70.26,70.31,70.24,70.28,4552.0,70.26,70.31,70.24,70.28,4552.0
2019-12-26 12:25:00,70.27,70.31,70.27,70.29,1004.0,70.27,70.31,70.27,70.29,1004.0
2019-12-26 12:30:00,70.28,70.28,70.24,70.27,2900.0,70.28,70.28,70.24,70.27,2900.0
2019-12-26 12:35:00,70.27,70.33,70.27,70.31,1100.0,70.27,70.33,70.27,70.31,1100.0
2019-12-26 12:40:00,70.32,70.35,70.32,70.35,400.0,70.32,70.35,70.32,70.35,400.0
2019-12-26 12:45:00,70.35,70.36,70.32,70.33,1500.0,70.35,70.36,70.32,70.33,1500.0
2019-12-26 12:50:00,70.32,70.37,70.32,70.34,2050.0,70.32,70.37,70.32,70.34,2050.0
2019-12-26 12:55:00,70.34,70.36,70.34,70.36,2359.0,70.34,70.36,70.34,70.36,2359.0
2019-12-26 13:00:00,70.35,70.37,70.35,70.37,1355.0,70.35,70.37,70.35,70.37,1355.0
2019-12-26 13:05:00,70.37,70.38,70.35,70.37,2988.0,70.37,70.38,70.35,70.37,2988.0
2019-12-26 13:10:00,70.38,70.38,70.35,70.37,1200.0,70.38,70.38,70.35,70.37,1200.0
2019-12-26 13:15:00,70.37,70.37,70.35,70.37,2408.0,70.37,70.37,70.35,70.37,2408.0
2019-12-26 13:20:00,70.37,70.38,70.35,70.35,2757.0,70.37,70.38,70.35,70.35,2757.0
2019-12-26 13:25:00,70.35,70.35,70.32,70.33,4898.0,70.35,70.35,70.32,70.33,4898.0
2019-12-26 13:30:00,70.32,70.32,70.28,70.28,1697.0,70.32,70.32,70.28,70.28,1697.0
2019-12-26 13:35:00,70.28,70.31,70.27,70.31,4117.0,70.28,70.31,70.27,70.31,4117.0
2019-12-26 13:40:00,70.3,70.3,70.28,70.3,975.0,70.3,70.3,70.28,70.3,975.0
2019-12-26 13:45:00,70.29,70.29,70.27,70.27,1317.0,70.29,70.29,70.27,70.27,1317.0
2019-12-26 13:50:00,70.27,70.27,70.25,70.25,1573.0,70.27,70.27,70.25,70.25,1573.0
2019-12-26 13:55:00,70.25,70.25,70.18,70.19,16300.0,70.25,70.25,70.18,70.19,16300.0
2019-12-26 14:00:00,70.18,70.18,70.16,70.16,2196.0,70.18,70.18,70.16,70.16,2196.0
2019-12-26 14:05:00,70.15,70.15,70.05,70.05,16319.0,70.15,70.15,70.05,70.05,16319.0
2019-12-26 14:10:00,70.04,70.04,69.95,69.95,4755.0,70.04,70.04,69.95,69.95,4755.0
2019-12-26 14:15:00,69.95,70.02,69.94,69.99,14854.0,69.95,70.02,69.94,69.99,14854.0
2019-12-26 14:20:00,70.0,70.03,69.99,70.03,4000.0,70.0,70.03,69.99,70.03,4000.0
2019-12-26 14:25:00,70.01,70.04,70.01,70.03,700.0,70.01,70.04,70.01,70.03,700.0
2019-12-26 14:30:00,70.07,70.1,70.06,70.07,3574.0,70.07,70.1,70.06,70.07,3574.0
2019-12-26 14:35:00,70.06,70.08,69.99,70.0,13007.0,70.06,70.08,69.99,70.0,13007.0
2019-12-26 14:40:00,69.98,69.99,69.82,69.83,15160.0,69.98,69.99,69.82,69.83,15160.0
2019-12-26 14:45:00,69.82,69.94,69.8,69.86,31669.0,69.82,69.94,69.8,69.86,31669.0
2019-12-26 14:50:00,69.89,69.92,69.81,69.82,2904.0,69.89,69.92,69.81,69.82,2904.0
2019-12-26 14:55:00,69.83,69.87,69.82,69.85,5168.0,69.83,69.87,69.82,69.85,5168.0
2019-12-26 15:00:00,69.89,69.93,69.88,69.92,2606.0,69.89,69.93,69.88,69.92,2606.0
2019-12-26 15:05:00,69.93,69.94,69.91,69.94,2500.0,69.93,69.94,69.91,69.94,2500.0
2019-12-26 15:10:00,69.94,69.94,69.9,69.91,2700.0,69.94,69.94,69.9,69.91,2700.0
2019-12-26 15:15:00,69.92,69.94,69.91,69.92,2956.0,69.92,69.94,69.91,69.92,2956.0
2019-12-26 15:20:00,69.93,69.96,69.91,69.91,3675.0,69.93,69.96,69.91,69.91,3675.0
2019-12-26 15:25:00,69.92,69.92,69.89,69.91,1706.0,69.92,69.92,69.89,69.91,1706.0
2019-12-26 15:30:00,69.91,69.94,69.85,69.85,6448.0,69.91,69.94,69.85,69.85,6448.0
2019-12-26 15:35:00,69.86,69.87,69.84,69.86,3911.0,69.86,69.87,69.84,69.86,3911.0
2019-12-26 15:40:00,69.84,69.9,69.83,69.9,6310.0,69.84,69.9,69.83,69.9,6310.0
2019-12-26 15:45:00,69.91,69.93,69.86,69.87,4543.0,69.91,69.93,69.86,69.87,4543.0
2019-12-26 15:50:00,69.88,70.03,69.88,70.0,19963.0,69.88,70.03,69.88,70.0,19963.0
2019-12-26 15:55:00,70.02,70.05,69.96,70.05,35303.0,70.02,70.05,69.96,70.05,35303.0
2019-12-27 09:30:00,70.39,70.39,70.09,70.15,11592.0,70.39,70.39,70.09,70.15,11592.0
2019-12-27 09:35:00,70.08,70.1,69.85,69.9,4010.0,70.08,70.1,69.85,69.9,4010.0
2019-12-27 09:40:00,69.97,69.98,69.64,69.68,3364.0,69.97,69.98,69.64,69.68,3364.0
2019-12-27 09:45:00,69.63,69.64,69.47,69.57,4410.0,69.63,69.64,69.47,69.57,4410.0
2019-12-27 09:50:00,69.55,69.65,69.5,69.58,2900.0,69.55,69.65,69.5,69.58,2900.0
2019-12-27 09:55:00,69.6,69.74,69.54,69.59,5553.0,69.6,69.74,69.54,69.59,5553.0
2019-12-27 10:00:00,69.56,69.64,69.38,69.64,7093.0,69.56,69.64,69.38,69.64,7093.0
2019-12-27 10:05:00,69.65,69.75,69.65,69.71,4457.0,69.65,69.75,69.65,69.71,4457.0
2019-12-27 10:10:00,69.67,69.84,69.67,69.8,2328.0,69.67,69.84,69.67,69.8,2328.0
2019-12-27 10:15:00,69.76,69.84,69.7,69.83,3069.0,69.76,69.84,69.7,69.83,3069.0
2019-12-27 10:20:00,69.85,69.87,69.81,69.87,1700.0,69.85,69.87,69.81,69.87,1700.0
2019-12-27 10:25:00,69.89,69.89,69.79,69.81,2704.0,69.89,69.89,69.79,69.81,2704.0
2019-12-27 10:30:00,69.83,70.04,69.83,70.02,9245.0,69.83,70.04,69.83,70.02,9245.0
2019-12-27 10:35:00,70.05,70.15,70.05,70.13,6142.0,70.05,70.15,70.05,70.13,6142.0
2019-12-27 10:40:00,70.13,70.25,70.13,70.24,4509.0,70.13,70.25,70.13,70.24,4509.0
2019-12-27 10:45:00,70.23,70.24,70.15,70.15,3580.0,70.23,70.24,70.15,70.15,3580.0
2019-12-27 10:50:00,70.14,70.22,70.14,70.2,2720.0,70.14,70.22,70.14,70.2,2720.0
2019-12-27 10:55:00,70.22,70.31,70.22,70.29,6462.0,70.22,70.31,70.22,70.29,6462.0
2019-12-27 11:00:00,70.33,70.33,70.25,70.26,3550.0,70.33,70.33,70.25,70.26,3550.0
2019-12-27 11:05:00,70.25,70.3,70.22,70.27,10203.0,70.25,70.3,70.22,70.27,10203.0
2019-12-27 11:10:00,70.27,70.27,70.13,70.17,3250.0,70.27,70.27,70.13,70.17,3250.0
2019-12-27 11:15:00,70.18,70.23,70.14,70.2,2793.0,70.18,70.23,70.14,70.2,2793.0
2019-12-27 11:20:00,70.24,70.25,70.17,70.19,36842.0,70.24,70.25,70.17,70.19,36842.0
2019-12-27 11:25:00,70.17,70.28,70.17,70.25,8553.0,70.17,70.28,70.17,70.25,8553.0
2019-12-27 11:30:00,70.26,70.29,70.25,70.27,4343.0,70.26,70.29,70.25,70.27,4343.0
2019-12-27 11:35:00,70.27,70.3,70.23,70.24,3894.0,70.27,70.3,70.23,70.24,3894.0
2019-12-27 11:40:00,70.24,70.25,70.2,70.2,22400.0,70.24,70.25,70.2,70.2,22400.0
2019-12-27 11:45:00,70.19,70.21,70.19,70.19,1419.0,70.19,70.21,70.19,70.19,1419.0
2019-12-27 11:50:00,70.21,70.21,70.17,70.21,2714.0,70.21,70.21,70.17,70.21,2714.0
2019-12-27 11:55:00,70.23,70.32,70.19,70.3,29150.0,70.23,70.32,70.19,70.3,29150.0
2019-12-27 12:00:00,70.31,70.32,70.26,70.26,6857.0,70.31,70.32,70.26,70.26,6857.0
2019-12-27 12:05:00,70.26,70.26,70.19,70.23,3120.0,70.26,70.26,70.19,70.23,3120.0
2019-12-27 12:10:00,70.23,70.29,70.22,70.29,3133.0,70.23,70.29,70.22,70.29,3133.0
2019-12-27 12:15:00,70.29,70.33,70.27,70.32,3087.0,70.29,70.33,70.27,70.32,3087.0
2019-12-27 12:20:00,70.31,70.31,70.26,70.26,3442.0,70.31,70.31,70.26,70.26,3442.0
2019-12-27 12:25:00,70.27,70.27,70.2,70.2,1000.0,70.27,70.27,70.2,70.2,1000.0
2019-12-27 12:30:00,70.19,70.21,70.15,70.15,2385.0,70.19,70.21,70.15,70.15,2385.0
2019-12-27 12:35:00,70.14,70.15,70.11,70.11,1945.0,70.14,70.15,70.11,70.11,1945.0
2019-12-27 12:40:00,70.12,70.19,70.12,70.19,1754.0,70.12,70.19,70.12,70.19,1754.0
2019-12-27 12:45:00,70.18,70.22,70.18,70.21,2678.0,70.18,70.22,70.18,70.21,2678.0
2019-12-27 12:50:00,70.21,70.24,70.2,70.22,3844.0,70.21,70.24,70.2,70.22,3844.0
2019-12-27 12:55:00,70.22,70.23,70.22,70.22,1500.0,70.22,70.23,70.22,70.22,1500.0
2019-12-27 13:00:00,70.22,70.23,70.22,70.23,2038.0,70.22,70.23,70.22,70.23,2038.0
2019-12-27 13:05:00,70.23,70.23,70.21,70.22,1510.0,70.23,70.23,70.21,70.22,1510.0
2019-12-27 13:10:00,70.23,70.23,70.18,70.18,2100.0,70.23,70.23,70.18,70.18,2100.0
2019-12-27 13:15:00,70.2,70.2,70.12,70.13,3214.0,70.2,70.2,70.12,70.13,3214.0
2019-12-27 13:20:00,70.14,70.17,70.14,70.17,3067.0,70.14,70.17,70.14,70.17,3067.0
2019-12-27 13:25:00,70.15,70.17,70.13,70.16,3300.0,70.15,70.17,70.13,70.16,3300.0
2019-12-27 13:30:00,70.16,70.21,70.15,70.21,1173.0,70.16,70.21,70.15,70.21,1173.0
2019-12-27 13:35:00,70.2,70.21,70.19,70.19,2100.0,70.2,70.21,70.19,70.19,2100.0
2019-12-27 13:40:00,70.2,70.21,70.17,70.19,1400.0,70.2,70.21,70.17,70.19,1400.0
2019-12-27 13:45:00,70.19,70.2,70.18,70.2,2205.0,70.19,70.2,70.18,70.2,2205.0
2019-12-27 13:50:00,70.19,70.19,70.13,70.18,6815.0,70.19,70.19,70.13,70.18,6815.0
2019-12-27 13:55:00,70.2,70.22,70.18,70.2,4850.0,70.2,70.22,70.18,70.2,4850.0
2019-12-27 14:00:00,70.2,70.24,70.2,70.21,4606.0,70.2,70.24,70.2,70.21,4606.0
2019-12-27 14:05:00,70.22,70.22,70.2,70.2,1600.0,70.22,70.22,70.2,70.2,1600.0
2019-12-27 14:10:00,70.2,70.26,70.19,70.26,4650.0,70.2,70.26,70.19,70.26,4650.0
2019-12-27 14:15:00,70.27,70.27,70.22,70.24,8890.0,70.27,70.27,70.22,70.24,8890.0
2019-12-27 14:20:00,70.25,70.3,70.24,70.29,6670.0,70.25,70.3,70.24,70.29,6670.0
2019-12-27 14:25:00,70.29,70.32,70.28,70.31,2773.0,70.29,70.32,70.28,70.31,2773.0
2019-12-27 14:30:00,70.33,70.36,70.31,70.35,5506.0,70.33,70.36,70.31,70.35,5506.0
2019-12-27 14:35:00,70.35,70.42,70.35,70.41,3600.0,70.35,70.42,70.35,70.41,3600.0
2019-12-27 14:40:00,70.41,70.43,70.4,70.4,7167.0,70.41,70.43,70.4,70.4,7167.0
2019-12-27 14:45:00,70.4,70.44,70.4,70.44,3387.0,70.4,70.44,70.4,70.44,3387.0
2019-12-27 14:50:00,70.44,70.44,70.38,70.38,8399.0,70.44,70.44,70.38,70.38,8399.0
2019-12-27 14:55:00,70.37,70.41,70.35,70.4,3529.0,70.37,70.41,70.35,70.4,3529.0
2019-12-27 15:00:00,70.41,70.41,70.35,70.35,4098.0,70.41,70.41,70.35,70.35,4098.0
2019-12-27 15:05:00,70.34,70.36,70.3,70.32,5066.0,70.34,70.36,70.3,70.32,5066.0
2019-12-27 15:10:00,70.32,70.37,70.3,70.37,2300.0,70.32,70.37,70.3,70.37,2300.0
2019-12-27 15:15:00,70.37,70.42,70.36,70.39,5813.0,70.37,70.42,70.36,70.39,5813.0
2019-12-27 15:20:00,70.41,70.41,70.37,70.39,2999.0,70.41,70.41,70.37,70.39,2999.0
2019-12-27 15:25:00,70.38,70.39,70.35,70.36,3676.0,70.38,70.39,70.35,70.36,3676.0
2019-12-27 15:30:00,70.36,70.39,70.35,70.36,6550.0,70.36,70.39,70.35,70.36,6550.0
2019-12-27 15:35:00,70.35,70.41,70.35,70.36,9444.0,70.35,70.41,70.35,70.36,9444.0
2019-12-27 15:40:00,70.36,70.36,70.22,70.22,7949.0,70.36,70.36,70.22,70.22,7949.0
2019-12-27 15:45:00,70.22,70.27,70.18,70.19,10986.0,70.22,70.27,70.18,70.19,10986.0
2019-12-27 15:50:00,70.18,70.34,70.11,70.34,21795.0,70.18,70.34,70.11,70.34,21795.0
2019-12-27 15:55:00,70.34,70.35,70.26,70.28,40111.0,70.34,70.35,70.26,70.28,40111.0
2019-12-30 09:30:00,70.1,70.22,69.99,70.07,21428.0,70.1,70.22,69.99,70.07,21428.0
2019-12-30 09:35:00,70.12,70.12,69.62,69.62,5950.0,70.12,70.12,69.62,69.62,5950.0
2019-12-30 09:40:00,69.65,69.67,69.39,69.44,3151.0,69.65,69.67,69.39,69.44,3151.0
2019-12-30 09:45:00,69.44,69.44,69.05,69.08,9855.0,69.44,69.44,69.05,69.08,9855.0
2019-12-30 09:50:00,69.09,69.37,69.09,69.37,3262.0,69.09,69.37,69.09,69.37,3262.0
2019-12-30 09:55:00,69.42,69.51,69.34,69.36,3101.0,69.42,69.51,69.34,69.36,3101.0
2019-12-30 10:00:00,69.4,69.47,69.33,69.42,5428.0,69.4,69.47,69.33,69.42,5428.0
2019-12-30 10:05:00,69.41,69.57,69.41,69.51,10138.0,69.41,69.57,69.41,69.51,10138.0
2019-12-30 10:10:00,69.5,69.5,69.26,69.27,6059.0,69.5,69.5,69.26,69.27,6059.0
2019-12-30 10:15:00,69.29,69.32,69.18,69.25,3600.0,69.29,69.32,69.18,69.25,3600.0
2019-12-30 10:20:00,69.31,69.43,69.3,69.4,2860.0,69.31,69.43,69.3,69.4,2860.0
2019-12-30 10:25:00,69.41,69.42,69.21,69.26,5028.0,69.41,69.42,69.21,69.26,5028.0
2019-12-30 10:30:00,69.29,69.29,69.24,69.27,7590.0,69.29,69.29,69.24,69.27,7590.0
2019-12-30 10:35:00,69.28,69.54,69.28,69.52,6082.0,69.28,69.54,69.28,69.52,6082.0
2019-12-30 10:40:00,69.53,69.56,69.41,69.43,6600.0,69.53,69.56,69.41,69.43,6600.0
2019-12-30 10:45:00,69.44,69.5,69.43,69.46,3940.0,69.44,69.5,69.43,69.46,3940.0
2019-12-30 10:50:00,69.43,69.53,69.43,69.5,6000.0,69.43,69.53,69.43,69.5,6000.0
2019-12-30 10:55:00,69.52,69.55,69.45,69.46,3800.0,69.52,69.55,69.45,69.46,3800.0
2019-12-30 11:00:00,69.48,69.48,69.38,69.38,1950.0,69.48,69.48,69.38,69.38,1950.0
2019-12-30 11:05:00,69.36,69.38,69.26,69.26,25063.0,69.36,69.38,69.26,69.26,25063.0
2019-12-30 11:10:00,69.27,69.35,69.23,69.34,3353.0,69.27,69.35,69.23,69.34,3353.0
2019-12-30 11:15:00,69.35,69.47,69.33,69.47,2700.0,69.35,69.47,69.33,69.47,2700.0
2019-12-30 11:20:00,69.46,69.58,69.45,69.56,3993.0,69.46,69.58,69.45,69.56,3993.0
2019-12-30 11:25:00,69.54,69.56,69.48,69.53,15548.0,69.54,69.56,69.48,69.53,15548.0
2019-12-30 11:30:00,69.54,69.56,69.44,69.44,3362.0,69.54,69.56,69.44,69.44,3362.0
2019-12-30 11:35:00,69.45,69.51,69.44,69.51,3616.0,69.45,69.51,69.44,69.51,3616.0
2019-12-30 11:40:00,69.51,69.56,69.49,69.56,4682.0,69.51,69.56,69.49,69.56,4682.0
2019-12-30 11:45:00,69.59,69.64,69.58,69.59,900.0,69.59,69.64,69.58,69.59,900.0
2019-12-30 11:50:00,69.59,69.61,69.57,69.59,2400.0,69.59,69.61,69.57,69.59,2400.0
2019-12-30 11:55:00,69.6,69.6,69.55,69.55,1118.0,69.6,69.6,69.55,69.55,1118.0
2019-12-30 12:00:00,69.51,69.59,69.5,69.57,1405.0,69.51,69.59,69.5,69.57,1405.0
2019-12-30 12:05:00,69.57,69.65,69.57,69.64,2903.0,69.57,69.65,69.57,69.64,2903.0
2019-12-30 12:10:00,69.65,69.7,69.64,69.67,3728.0,69.65,69.7,69.64,69.67,3728.0
2019-12-30 12:15:00,69.67,69.69,69.66,69.68,4500.0,69.67,69.69,69.66,69.68,4500.0
2019-12-30 12:20:00,69.67,69.67,69.61,69.65,2486.0,69.67,69.67,69.61,69.65,2486.0
2019-12-30 12:25:00,69.66,69.73,69.65,69.71,2300.0,69.66,69.73,69.65,69.71,2300.0
2019-12-30 12:30:00,69.71,69.74,69.7,69.72,2408.0,69.71,69.74,69.7,69.72,2408.0
2019-12-30 12:35:00,69.7,69.76,69.69,69.75,4606.0,69.7,69.76,69.69,69.75,4606.0
2019-12-30 12:40:00,69.75,69.78,69.72,69.75,1810.0,69.75,69.78,69.72,69.75,1810.0
2019-12-30 12:45:00,69.76,69.8,69.76,69.8,1513.0,69.76,69.8,69.76,69.8,1513.0
2019-12-30 12:50:00,69.8,69.9,69.8,69.86,2400.0,69.8,69.9,69.8,69.86,2400.0
2019-12-30 12:55:00,69.87,69.88,69.78,69.78,4230.0,69.87,69.88,69.78,69.78,4230.0
2019-12-30 13:00:00,69.76,69.78,69.68,69.68,1250.0,69.76,69.78,69.68,69.68,1250.0
2019-12-30 13:05:00,69.67,69.79,69.67,69.79,2760.0,69.67,69.79,69.67,69.79,2760.0
2019-12-30 13:10:00,69.81,69.84,69.79,69.81,7107.0,69.81,69.84,69.79,69.81,7107.0
2019-12-30 13:15:00,69.81,69.85,69.77,69.79,6406.0,69.81,69.85,69.77,69.79,6406.0
2019-12-30 13:20:00,69.78,69.83,69.75,69.82,5810.0,69.78,69.83,69.75,69.82,5810.0
2019-12-30 13:25:00,69.83,69.89,69.82,69.87,4857.0,69.83,69.89,69.82,69.87,4857.0
2019-12-30 13:30:00,69.86,69.86,69.85,69.86,600.0,69.86,69.86,69.85,69.86,600.0
2019-12-30 13:35:00,69.88,69.89,69.84,69.85,3600.0,69.88,69.89,69.84,69.85,3600.0
2019-12-30 13:40:00,69.89,69.96,69.89,69.95,2997.0,69.89,69.96,69.89,69.95,2997.0
2019-12-30 13:45:00,69.97,69.98,69.94,69.97,4685.0,69.97,69.98,69.94,69.97,4685.0
2019-12-30 13:50:00,69.98,70.03,69.97,70.01,3380.0,69.98,70.03,69.97,70.01,3380.0
2019-12-30 13:55:00,70.0,70.05,69.99,70.03,4953.0,70.0,70.05,69.99,70.03,4953.0
2019-12-30 14:00:00,70.03,70.03,69.92,69.96,5388.0,70.03,70.03,69.92,69.96,5388.0
2019-12-30 14:05:00,69.95,70.01,69.93,70.0,4008.0,69.95,70.01,69.93,70.0,4008.0
2019-12-30 14:10:00,70.0,70.05,70.0,70.03,3873.0,70.0,70.05,70.0,70.03,3873.0
2019-12-30 14:15:00,70.03,70.05,70.01,70.05,3212.0,70.03,70.05,70.01,70.05,3212.0
2019-12-30 14:20:00,70.04,70.06,70.02,70.02,3559.0,70.04,70.06,70.02,70.02,3559.0
2019-12-30 14:25:00,70.0,70.01,69.95,69.99,4786.0,70.0,70.01,69.95,69.99,4786.0
2019-12-30 14:30:00,69.99,69.99,69.92,69.94,3624.0,69.99,69.99,69.92,69.94,3624.0
2019-12-30 14:35:00,69.93,69.96,69.9,69.92,13910.0,69.93,69.96,69.9,69.92,13910.0
2019-12-30 14:40:00,69.91,69.95,69.89,69.95,3356.0,69.91,69.95,69.89,69.95,3356.0
2019-12-30 14:45:00,69.94,70.01,69.92,70.0,3728.0,69.94,70.01,69.92,70.0,3728.0
2019-12-30 14:50:00,69.98,69.99,69.96,69.99,2300.0,69.98,69.99,69.96,69.99,2300.0
2019-12-30 14:55:00,69.97,69.99,69.92,69.93,3503.0,69.97,69.99,69.92,69.93,3503.0
2019-12-30 15:00:00,69.94,69.98,69.89,69.98,5192.0,69.94,69.98,69.89,69.98,5192.0
2019-12-30 15:05:00,69.99,70.02,69.98,70.02,2350.0,69.99,70.02,69.98,70.02,2350.0
2019-12-30 15:10:00,70.01,70.02,70.0,70.02,3481.0,70.01,70.02,70.0,70.02,3481.0
2019-12-30 15:15:00,70.02,70.07,69.99,70.07,7835.0,70.02,70.07,69.99,70.07,7835.0
2019-12-30 15:20:00,70.09,70.09,70.04,70.07,6617.0,70.09,70.09,70.04,70.07,6617.0
2019-12-30 15:25:00,70.06,70.09,70.03,70.06,7096.0,70.06,70.09,70.03,70.06,7096.0
2019-12-30 15:30:00,70.06,70.06,69.96,70.0,12017.0,70.06,70.06,69.96,70.0,12017.0
2019-12-30 15:35:00,70.0,70.03,69.93,69.97,10092.0,70.0,70.03,69.93,69.97,10092.0
2019-12-30 15:40:00,69.97,70.0,69.95,69.97,5626.0,69.97,70.0,69.95,69.97,5626.0
2019-12-30 15:45:00,69.97,70.0,69.93,70.0,10737.0,69.97,70.0,69.93,70.0,10737.0
2019-12-30 15:50:00,69.99,70.0,69.93,69.98,20854.0,69.99,70.0,69.93,69.98,20854.0
2019-12-30 15:55:00,69.96,70.01,69.88,70.0,47102.0,69.96,70.01,69.88,70.0,47102.0
2019-12-31 09:30:00,69.81,69.97,69.68,69.85,13213.0,69.81,69.97,69.68,69.85,13213.0
2019-12-31 09:35:00,69.94,70.29,69.94,70.21,5050.0,69.94,70.29,69.94,70.21,5050.0
2019-12-31 09:40:00,70.27,70.29,70.18,70.25,5364.0,70.27,70.29,70.18,70.25,5364.0
2019-12-31 09:45:00,70.27,70.48,70.27,70.43,2898.0,70.27,70.48,70.27,70.43,2898.0
2019-12-31 09:50:00,70.37,70.37,70.23,70.26,4763.0,70.37,70.37,70.23,70.26,4763.0
2019-12-31 09:55:00,70.27,70.35,70.12,70.12,5911.0,70.27,70.35,70.12,70.12,5911.0
2019-12-31 10:00:00,70.15,70.15,69.96,70.01,6600.0,70.15,70.15,69.96,70.01,6600.0
2019-12-31 10:05:00,69.92,69.92,69.9,69.9,1100.0,69.92,69.92,69.9,69.9,1100.0
2019-12-31 10:10:00,69.87,69.92,69.84,69.9,4207.0,69.87,69.92,69.84,69.9,4207.0
2019-12-31 10:15:00,69.94,69.94,69.88,69.88,2119.0,69.94,69.94,69.88,69.88,2119.0
2019-12-31 10:20:00,69.85,69.85,69.8,69.8,2614.0,69.85,69.85,69.8,69.8,2614.0
2019-12-31 10:25:00,69.81,69.81,69.7,69.74,3052.0,69.81,69.81,69.7,69.74,3052.0
2019-12-31 10:30:00,69.73,69.77,69.71,69.74,2750.0,69.73,69.77,69.71,69.74,2750.0
2019-12-31 10:35:00,69.75,69.81,69.73,69.73,2467.0,69.75,69.81,69.73,69.73,2467.0
2019-12-31 10:40:00,69.73,69.79,69.73,69.73,1550.0,69.73,69.79,69.73,69.73,1550.0
2019-12-31 10:45:00,69.71,69.74,69.64,69.64,5859.0,69.71,69.74,69.64,69.64,5859.0
2019-12-31 10:50:00,69.64,69.68,69.62,69.68,1820.0,69.64,69.68,69.62,69.68,1820.0
2019-12-31 10:55:00,69.7,69.7,69.58,69.61,3602.0,69.7,69.7,69.58,69.61,3602.0
2019-12-31 11:00:00,69.62,69.71,69.58,69.6,6791.0,69.62,69.71,69.58,69.6,6791.0
2019-12-31 11:05:00,69.59,69.66,69.59,69.66,2800.0,69.59,69.66,69.59,69.66,2800.0
2019-12-31 11:10:00,69.67,69.67,69.49,69.49,4982.0,69.67,69.67,69.49,69.49,4982.0
2019-12-31 11:15:00,69.5,69.56,69.49,69.56,2857.0,69.5,69.56,69.49,69.56,2857.0
2019-12-31 11:20:00,69.59,69.6,69.56,69.59,1950.0,69.59,69.6,69.56,69.59,1950.0
2019-12-31 11:25:00,69.59,69.63,69.48,69.49,5019.0,69.59,69.63,69.48,69.49,5019.0
2019-12-31 11:30:00,69.49,69.51,69.37,69.39,7311.0,69.49,69.51,69.37,69.39,7311.0
2019-12-31 11:35:00,69.4,69.49,69.4,69.49,4618.0,69.4,69.49,69.4,69.49,4618.0
2019-12-31 11:40:00,69.49,69.49,69.43,69.46,6542.0,69.49,69.49,69.43,69.46,6542.0
2019-12-31 11:45:00,69.48,69.56,69.46,69.56,3900.0,69.48,69.56,69.46,69.56,3900.0
2019-12-31 11:50:00,69.56,69.56,69.51,69.51,2422.0,69.56,69.56,69.51,69.51,2422.0
2019-12-31 11:55:00,69.46,69.47,69.4,69.43,9104.0,69.46,69.47,69.4,69.43,9104.0
2019-12-31 12:00:00,69.43,69.45,69.4,69.43,3200.0,69.43,69.45,69.4,69.43,3200.0
2019-12-31 12:05:00,69.44,69.44,69.39,69.43,4709.0,69.44,69.44,69.39,69.43,4709.0
2019-12-31 12:10:00,69.43,69.44,69.4,69.44,2304.0,69.43,69.44,69.4,69.44,2304.0
2019-12-31 12:15:00,69.43,69.5,69.42,69.47,4944.0,69.43,69.5,69.42,69.47,4944.0
2019-12-31 12:20:00,69.47,69.52,69.44,69.49,15187.0,69.47,69.52,69.44,69.49,15187.0
2019-12-31 12:25:00,69.5,69.58,69.49,69.58,2934.0,69.5,69.58,69.49,69.58,2934.0
2019-12-31 12:30:00,69.59,69.64,69.57,69.63,4046.0,69.59,69.64,69.57,69.63,4046.0
2019-12-31 12:35:00,69.63,69.65,69.56,69.56,4350.0,69.63,69.65,69.56,69.56,4350.0
2019-12-31 12:40:00,69.56,69.61,69.56,69.6,2821.0,69.56,69.61,69.56,69.6,2821.0
2019-12-31 12:45:00,69.61,69.62,69.57,69.59,2957.0,69.61,69.62,69.57,69.59,2957.0
2019-12-31 12:50:00,69.59,69.59,69.49,69.57,4408.0,69.59,69.59,69.49,69.57,4408.0
2019-12-31 12:55:00,69.57,69.63,69.56,69.56,16645.0,69.57,69.63,69.56,69.56,16645.0
2019-12-31 13:00:00,69.55,69.57,69.53,69.53,2572.0,69.55,69.57,69.53,69.53,2572.0
2019-12-31 13:05:00,69.53,69.56,69.53,69.55,950.0,69.53,69.56,69.53,69.55,950.0
2019-12-31 13:10:00,69.55,69.55,69.52,69.52,2215.0,69.55,69.55,69.52,69.52,2215.0
2019-12-31 13:15:00,69.52,69.52,69.39,69.4,5864.0,69.52,69.52,69.39,69.4,5864.0
2019-12-31 13:20:00,69.42,69.47,69.4,69.42,3600.0,69.42,69.47,69.4,69.42,3600.0
2019-12-31 13:25:00,69.42,69.45,69.37,69.37,2350.0,69.42,69.45,69.37,69.37,2350.0
2019-12-31 13:30:00,69.38,69.43,69.36,69.43,4567.0,69.38,69.43,69.36,69.43,4567.0
2019-12-31 13:35:00,69.44,69.45,69.42,69.43,2942.0,69.44,69.45,69.42,69.43,2942.0
2019-12-31 13:40:00,69.45,69.51,69.44,69.51,5552.0,69.45,69.51,69.44,69.51,5552.0
2019-12-31 13:45:00,69.52,69.53,69.48,69.48,2901.0,69.52,69.53,69.48,69.48,2901.0
2019-12-31 13:50:00,69.47,69.57,69.46,69.5,11327.0,69.47,69.57,69.46,69.5,11327.0
2019-12-31 13:55:00,69.51,69.53,69.49,69.49,1758.0,69.51,69.53,69.49,69.49,1758.0
2019-12-31 14:00:00,69.45,69.48,69.45,69.47,1801.0,69.45,69.48,69.45,69.47,1801.0
2019-12-31 14:05:00,69.46,69.47,69.41,69.43,2495.0,69.46,69.47,69.41,69.43,2495.0
2019-12-31 14:10:00,69.44,69.44,69.41,69.42,3259.0,69.44,69.44,69.41,69.42,3259.0
2019-12-31 14:15:00,69.44,69.44,69.34,69.39,6892.0,69.44,69.44,69.34,69.39,6892.0
2019-12-31 14:20:00,69.4,69.47,69.4,69.44,3368.0,69.4,69.47,69.4,69.44,3368.0
2019-12-31 14:25:00,69.45,69.48,69.44,69.48,2839.0,69.45,69.48,69.44,69.48,2839.0
2019-12-31 14:30:00,69.48,69.48,69.41,69.45,4700.0,69.48,69.48,69.41,69.45,4700.0
2019-12-31 14:35:00,69.46,69.47,69.41,69.47,3664.0,69.46,69.47,69.41,69.47,3664.0
2019-12-31 14:40:00,69.46,69.49,69.45,69.46,5356.0,69.46,69.49,69.45,69.46,5356.0
2019-12-31 14:45:00,69.46,69.48,69.43,69.45,11828.0,69.46,69.48,69.43,69.45,11828.0
2019-12-31 14:50:00,69.45,69.48,69.43,69.43,4484.0,69.45,69.48,69.43,69.43,4484.0
2019-12-31 14:55:00,69.41,69.44,69.36,69.37,22237.0,69.41,69.44,69.36,69.37,22237.0
2019-12-31 15:00:00,69.37,69.44,69.37,69.43,10001.0,69.37,69.44,69.37,69.43,10001.0
2019-12-31 15:05:00,69.42,69.42,69.38,69.4,8655.0,69.42,69.42,69.38,69.4,8655.0
2019-12-31 15:10:00,69.4,69.44,69.39,69.42,9723.0,69.4,69.44,69.39,69.42,9723.0
2019-12-31 15:15:00,69.42,69.46,69.37,69.43,14270.0,69.42,69.46,69.37,69.43,14270.0
2019-12-31 15:20:00,69.44,69.46,69.43,69.45,13758.0,69.44,69.46,69.43,69.45,13758.0
2019-12-31 15:25:00,69.45,69.51,69.41,69.43,32944.0,69.45,69.51,69.41,69.43,32944.0
2019-12-31 15:30:00,69.44,69.49,69.43,69.47,12294.0,69.44,69.49,69.43,69.47,12294.0
2019-12-31 15:35:00,69.46,69.46,69.41,69.43,8711.0,69.46,69.46,69.41,69.43,8711.0
2019-12-31 15:40:00,69.45,69.48,69.44,69.45,12367.0,69.45,69.48,69.44,69.45,12367.0
2019-12-31 15:45:00,69.45,69.45,69.37,69.38,16686.0,69.45,69.45,69.37,69.38,16686.0
2019-12-31 15:50:00,69.38,69.49,69.25,69.35,73446.0,69.38,69.49,69.25,69.35,73446.0
2019-12-31 15:55:00,69.34,69.4,69.29,69.36,108617.0,69.34,69.4,69.29,69.36,108617.0
2020-01-02 09:30:00,70.18,70.26,69.59,70.26,21806.0,70.18,70.26,69.59,70.26,21806.0
2020-01-02 09:35:00,70.27,70.71,70.26,70.64,17862.0,70.27,70.71,70.26,70.64,17862.0
2020-01-02 09:40:00,70.7,70.87,70.63,70.73,11768.0,70.7,70.87,70.63,70.73,11768.0
2020-01-02 09:45:00,70.75,70.78,70.55,70.56,13227.0,70.75,70.78,70.55,70.56,13227.0
2020-01-02 09:50:00,70.58,70.72,70.57,70.64,9607.0,70.58,70.72,70.57,70.64,9607.0
2020-01-02 09:55:00,70.65,70.99,70.57,70.95,69390.0,70.65,70.99,70.57,70.95,69390.0
2020-01-02 10:00:00,70.95,70.99,70.77,70.84,9646.0,70.95,70.99,70.77,70.84,9646.0
2020-01-02 10:05:00,70.84,70.84,70.74,70.77,7833.0,70.84,70.84,70.74,70.77,7833.0
2020-01-02 10:10:00,70.78,70.85,70.69,70.73,10866.0,70.78,70.85,70.69,70.73,10866.0
2020-01-02 10:15:00,70.71,70.71,70.54,70.59,6507.0,70.71,70.71,70.54,70.59,6507.0
2020-01-02 10:20:00,70.57,70.62,70.53,70.62,13292.0,70.57,70.62,70.53,70.62,13292.0
2020-01-02 10:25:00,70.63,70.76,70.6,70.7,5623.0,70.63,70.76,70.6,70.7,5623.0
2020-01-02 10:30:00,70.72,70.84,70.67,70.82,51900.0,70.72,70.84,70.67,70.82,51900.0
2020-01-02 10:35:00,70.83,70.83,70.72,70.76,7985.0,70.83,70.83,70.72,70.76,7985.0
2020-01-02 10:40:00,70.77,70.92,70.72,70.91,9953.0,70.77,70.92,70.72,70.91,9953.0
2020-01-02 10:45:00,70.92,70.98,70.87,70.95,11054.0,70.92,70.98,70.87,70.95,11054.0
2020-01-02 10:50:00,70.95,71.04,70.9,71.04,15142.0,70.95,71.04,70.9,71.04,15142.0
2020-01-02 10:55:00,71.03,71.19,71.03,71.14,28684.0,71.03,71.19,71.03,71.14,28684.0
2020-01-02 11:00:00,71.15,71.23,71.15,71.22,13153.0,71.15,71.23,71.15,71.22,13153.0
2020-01-02 11:05:00,71.21,71.25,71.15,71.25,9229.0,71.21,71.25,71.15,71.25,9229.0
2020-01-02 11:10:00,71.26,71.34,71.25,71.31,7462.0,71.26,71.34,71.25,71.31,7462.0
2020-01-02 11:15:00,71.29,71.31,71.22,71.24,8165.0,71.29,71.31,71.22,71.24,8165.0
2020-01-02 11:20:00,71.25,71.28,71.2,71.28,5768.0,71.25,71.28,71.2,71.28,5768.0
2020-01-02 11:25:00,71.26,71.26,71.22,71.22,6005.0,71.26,71.26,71.22,71.22,6005.0
2020-01-02 11:30:00,71.2,71.21,70.97,70.97,19312.0,71.2,71.21,70.97,70.97,19312.0
2020-01-02 11:35:00,70.97,71.06,70.92,71.05,26762.0,70.97,71.06,70.92,71.05,26762.0
2020-01-02 11:40:00,71.06,71.15,71.06,71.12,6744.0,71.06,71.15,71.06,71.12,6744.0
2020-01-02 11:45:00,71.12,71.13,71.06,71.09,8909.0,71.12,71.13,71.06,71.09,8909.0
2020-01-02 11:50:00,71.1,71.15,71.06,71.12,9494.0,71.1,71.15,71.06,71.12,9494.0
2020-01-02 11:55:00,71.12,71.13,71.08,71.1,4947.0,71.12,71.13,71.08,71.1,4947.0
2020-01-02 12:00:00,71.1,71.1,70.98,71.02,8263.0,71.1,71.1,70.98,71.02,8263.0
2020-01-02 12:05:00,71.02,71.11,71.0,71.09,11549.0,71.02,71.11,71.0,71.09,11549.0
2020-01-02 12:10:00,71.1,71.12,71.09,71.1,4179.0,71.1,71.12,71.09,71.1,4179.0
2020-01-02 12:15:00,71.11,71.26,71.11,71.25,8473.0,71.11,71.26,71.11,71.25,8473.0
2020-01-02 12:20:00,71.27,71.27,71.21,71.21,4934.0,71.27,71.27,71.21,71.21,4934.0
2020-01-02 12:25:00,71.22,71.25,71.16,71.16,5038.0,71.22,71.25,71.16,71.16,5038.0
2020-01-02 12:30:00,71.17,71.19,71.13,71.19,4566.0,71.17,71.19,71.13,71.19,4566.0
2020-01-02 12:35:00,71.18,71.22,71.17,71.2,5355.0,71.18,71.22,71.17,71.2,5355.0
2020-01-02 12:40:00,71.2,71.23,71.18,71.23,5298.0,71.2,71.23,71.18,71.23,5298.0
2020-01-02 12:45:00,71.24,71.24,71.14,71.15,7915.0,71.24,71.24,71.14,71.15,7915.0
2020-01-02 12:50:00,71.16,71.26,71.15,71.25,8250.0,71.16,71.26,71.15,71.25,8250.0
2020-01-02 12:55:00,71.26,71.29,71.24,71.25,5541.0,71.26,71.29,71.24,71.25,5541.0
2020-01-02 13:00:00,71.25,71.26,71.18,71.2,4095.0,71.25,71.26,71.18,71.2,4095.0
2020-01-02 13:05:00,71.2,71.24,71.2,71.21,4260.0,71.2,71.24,71.2,71.21,4260.0
2020-01-02 13:10:00,71.24,71.24,71.14,71.17,3825.0,71.24,71.24,71.14,71.17,3825.0
2020-01-02 13:15:00,71.17,71.18,71.14,71.15,3692.0,71.17,71.18,71.14,71.15,3692.0
2020-01-02 13:20:00,71.15,71.21,71.14,71.21,4794.0,71.15,71.21,71.14,71.21,4794.0
2020-01-02 13:25:00,71.22,71.22,71.14,71.15,3962.0,71.22,71.22,71.14,71.15,3962.0
2020-01-02 13:30:00,71.15,71.25,71.12,71.25,12758.0,71.15,71.25,71.12,71.25,12758.0
2020-01-02 13:35:00,71.24,71.28,71.22,71.25,7814.0,71.24,71.28,71.22,71.25,7814.0
2020-01-02 13:40:00,71.27,71.27,71.24,71.27,2969.0,71.27,71.27,71.24,71.27,2969.0
2020-01-02 13:45:00,71.28,71.31,71.27,71.27,5189.0,71.28,71.31,71.27,71.27,5189.0
2020-01-02 13:50:00,71.29,71.31,71.26,71.27,3148.0,71.29,71.31,71.26,71.27,3148.0
2020-01-02 13:55:00,71.27,71.33,71.27,71.33,5059.0,71.27,71.33,71.27,71.33,5059.0
2020-01-02 14:00:00,71.34,71.42,71.33,71.42,21354.0,71.34,71.42,71.33,71.42,21354.0
2020-01-02 14:05:00,71.42,71.43,71.3,71.31,8440.0,71.42,71.43,71.3,71.31,8440.0
2020-01-02 14:10:00,71.31,71.32,71.28,71.29,3830.0,71.31,71.32,71.28,71.29,3830.0
2020-01-02 14:15:00,71.3,71.32,71.25,71.26,10335.0,71.3,71.32,71.25,71.26,10335.0
2020-01-02 14:20:00,71.27,71.38,71.25,71.37,5811.0,71.27,71.38,71.25,71.37,5811.0
2020-01-02 14:25:00,71.36,71.41,71.31,71.4,4712.0,71.36,71.41,71.31,71.4,4712.0
2020-01-02 14:30:00,71.4,71.41,71.37,71.39,4503.0,71.4,71.41,71.37,71.39,4503.0
2020-01-02 14:35:00,71.39,71.43,71.36,71.38,7509.0,71.39,71.43,71.36,71.38,7509.0
2020-01-02 14:40:00,71.38,71.43,71.38,71.41,10152.0,71.38,71.43,71.38,71.41,10152.0
2020-01-02 14:45:00,71.41,71.44,71.35,71.35,7930.0,71.41,71.44,71.35,71.35,7930.0
2020-01-02 14:50:00,71.36,71.4,71.35,71.36,4805.0,71.36,71.4,71.35,71.36,4805.0
2020-01-02 14:55:00,71.35,71.4,71.35,71.37,4501.0,71.35,71.4,71.35,71.37,4501.0
2020-01-02 15:00:00,71.39,71.39,71.28,71.28,5662.0,71.39,71.39,71.28,71.28,5662.0
2020-01-02 15:05:00,71.28,71.28,71.16,71.17,4549.0,71.28,71.28,71.16,71.17,4549.0
2020-01-02 15:10:00,71.18,71.2,71.15,71.17,4667.0,71.18,71.2,71.15,71.17,4667.0
2020-01-02 15:15:00,71.18,71.21,71.17,71.19,7627.0,71.18,71.21,71.17,71.19,7627.0
2020-01-02 15:20:00,71.2,71.26,71.19,71.22,8210.0,71.2,71.26,71.19,71.22,8210.0
2020-01-02 15:25:00,71.21,71.25,71.19,71.25,5401.0,71.21,71.25,71.19,71.25,5401.0
2020-01-02 15:30:00,71.26,71.34,71.26,71.34,9222.0,71.26,71.34,71.26,71.34,9222.0
2020-01-02 15:35:00,71.34,71.38,71.31,71.31,11156.0,71.34,71.38,71.31,71.31,11156.0
2020-01-02 15:40:00,71.31,71.33,71.28,71.3,19115.0,71.31,71.33,71.28,71.3,19115.0
2020-01-02 15:45:00,71.31,71.35,71.27,71.3,17221.0,71.31,71.35,71.27,71.3,17221.0
2020-01-02 15:50:00,71.32,71.36,71.27,71.36,27415.0,71.32,71.36,71.27,71.36,27415.0
2020-01-02 15:55:00,71.36,71.44,71.33,71.42,60311.0,71.36,71.44,71.33,71.42,60311.0
2020-01-03 09:30:00,70.55,70.99,70.54,70.67,35683.0,70.55,70.99,70.54,70.67,35683.0
2020-01-03 09:35:00,70.72,70.79,70.5,70.5,24769.0,70.72,70.79,70.5,70.5,24769.0
2020-01-03 09:40:00,70.52,70.74,70.48,70.67,11854.0,70.52,70.74,70.48,70.67,11854.0
2020-01-03 09:45:00,70.67,70.91,70.65,70.82,12486.0,70.67,70.91,70.65,70.82,12486.0
2020-01-03 09:50:00,70.8,70.82,70.64,70.64,7479.0,70.8,70.82,70.64,70.64,7479.0
2020-01-03 09:55:00,70.59,70.75,70.52,70.73,7467.0,70.59,70.75,70.52,70.73,7467.0
2020-01-03 10:00:00,70.72,70.72,70.24,70.41,13517.0,70.72,70.72,70.24,70.41,13517.0
2020-01-03 10:05:00,70.38,70.71,70.38,70.71,11341.0,70.38,70.71,70.38,70.71,11341.0
2020-01-03 10:10:00,70.68,70.68,70.6,70.61,5035.0,70.68,70.68,70.6,70.61,5035.0
2020-01-03 10:15:00,70.6,70.69,70.49,70.49,8934.0,70.6,70.69,70.49,70.49,8934.0
2020-01-03 10:20:00,70.42,70.53,70.38,70.52,7090.0,70.42,70.53,70.38,70.52,7090.0
2020-01-03 10:25:00,70.52,70.61,70.51,70.59,10409.0,70.52,70.61,70.51,70.59,10409.0
2020-01-03 10:30:00,70.6,70.61,70.53,70.56,9411.0,70.6,70.61,70.53,70.56,9411.0
2020-01-03 10:35:00,70.55,70.55,70.42,70.44,4240.0,70.55,70.55,70.42,70.44,4240.0
2020-01-03 10:40:00,70.45,70.55,70.45,70.51,7224.0,70.45,70.55,70.45,70.51,7224.0
2020-01-03 10:45:00,70.52,70.53,70.45,70.47,10782.0,70.52,70.53,70.45,70.47,10782.0
2020-01-03 10:50:00,70.47,70.48,70.27,70.29,10327.0,70.47,70.48,70.27,70.29,10327.0
2020-01-03 10:55:00,70.29,70.31,70.22,70.26,9829.0,70.29,70.31,70.22,70.26,9829.0
2020-01-03 11:00:00,70.25,70.27,70.18,70.23,9655.0,70.25,70.27,70.18,70.23,9655.0
2020-01-03 11:05:00,70.22,70.27,70.15,70.19,19434.0,70.22,70.27,70.15,70.19,19434.0
2020-01-03 11:10:00,70.19,70.21,70.11,70.12,4841.0,70.19,70.21,70.11,70.12,4841.0
2020-01-03 11:15:00,70.12,70.15,70.05,70.09,21397.0,70.12,70.15,70.05,70.09,21397.0
2020-01-03 11:20:00,70.09,70.4,70.08,70.36,30376.0,70.09,70.4,70.08,70.36,30376.0
2020-01-03 11:25:00,70.35,70.44,70.3,70.33,13212.0,70.35,70.44,70.3,70.33,13212.0
2020-01-03 11:30:00,70.32,70.37,70.29,70.37,7602.0,70.32,70.37,70.29,70.37,7602.0
2020-01-03 11:35:00,70.36,70.36,70.3,70.31,9665.0,70.36,70.36,70.3,70.31,9665.0
2020-01-03 11:40:00,70.32,70.38,70.27,70.34,5523.0,70.32,70.38,70.27,70.34,5523.0
2020-01-03 11:45:00,70.33,70.36,70.28,70.32,4172.0,70.33,70.36,70.28,70.32,4172.0
2020-01-03 11:50:00,70.32,70.47,70.31,70.47,8468.0,70.32,70.47,70.31,70.47,8468.0
2020-01-03 11:55:00,70.47,70.48,70.42,70.45,8264.0,70.47,70.48,70.42,70.45,8264.0
2020-01-03 12:00:00,70.45,70.58,70.43,70.58,5785.0,70.45,70.58,70.43,70.58,5785.0
2020-01-03 12:05:00,70.59,70.68,70.56,70.56,7776.0,70.59,70.68,70.56,70.56,7776.0
2020-01-03 12:10:00,70.56,70.64,70.52,70.53,9531.0,70.56,70.64,70.52,70.53,9531.0
2020-01-03 12:15:00,70.52,70.57,70.52,70.55,4463.0,70.52,70.57,70.52,70.55,4463.0
2020-01-03 12:20:00,70.53,70.7,70.51,70.69,9954.0,70.53,70.7,70.51,70.69,9954.0
2020-01-03 12:25:00,70.68,70.68,70.62,70.62,4055.0,70.68,70.68,70.62,70.62,4055.0
2020-01-03 12:30:00,70.61,70.66,70.59,70.65,5246.0,70.61,70.66,70.59,70.65,5246.0
2020-01-03 12:35:00,70.65,70.65,70.62,70.64,2100.0,70.65,70.65,70.62,70.64,2100.0
2020-01-03 12:40:00,70.64,70.71,70.6,70.64,5976.0,70.64,70.71,70.6,70.64,5976.0
2020-01-03 12:45:00,70.65,70.69,70.62,70.69,5198.0,70.65,70.69,70.62,70.69,5198.0
2020-01-03 12:50:00,70.69,70.74,70.68,70.68,6375.0,70.69,70.74,70.68,70.68,6375.0
2020-01-03 12:55:00,70.66,70.68,70.63,70.64,7326.0,70.66,70.68,70.63,70.64,7326.0
2020-01-03 13:00:00,70.64,70.64,70.61,70.61,3681.0,70.64,70.64,70.61,70.61,3681.0
2020-01-03 13:05:00,70.61,70.68,70.6,70.63,11313.0,70.61,70.68,70.6,70.63,11313.0
2020-01-03 13:10:00,70.62,70.66,70.6,70.64,5238.0,70.62,70.66,70.6,70.64,5238.0
2020-01-03 13:15:00,70.64,70.64,70.51,70.52,3353.0,70.64,70.64,70.51,70.52,3353.0
2020-01-03 13:20:00,70.53,70.65,70.53,70.64,9249.0,70.53,70.65,70.53,70.64,9249.0
2020-01-03 13:25:00,70.65,70.7,70.64,70.69,4195.0,70.65,70.7,70.64,70.69,4195.0
2020-01-03 13:30:00,70.66,70.66,70.54,70.54,6427.0,70.66,70.66,70.54,70.54,6427.0
2020-01-03 13:35:00,70.51,70.51,70.33,70.42,8562.0,70.51,70.51,70.33,70.42,8562.0
2020-01-03 13:40:00,70.49,70.58,70.49,70.54,3874.0,70.49,70.58,70.49,70.54,3874.0
2020-01-03 13:45:00,70.54,70.63,70.54,70.62,5488.0,70.54,70.63,70.54,70.62,5488.0
2020-01-03 13:50:00,70.61,70.61,70.56,70.58,6558.0,70.61,70.61,70.56,70.58,6558.0
2020-01-03 13:55:00,70.59,70.59,70.55,70.57,4843.0,70.59,70.59,70.55,70.57,4843.0
2020-01-03 14:00:00,70.58,70.64,70.44,70.44,9843.0,70.58,70.64,70.44,70.44,9843.0
2020-01-03 14:05:00,70.48,70.55,70.47,70.5,5199.0,70.48,70.55,70.47,70.5,5199.0
2020-01-03 14:10:00,70.49,70.49,70.42,70.43,4522.0,70.49,70.49,70.42,70.43,4522.0
2020-01-03 14:15:00,70.42,70.53,70.42,70.51,3985.0,70.42,70.53,70.42,70.51,3985.0
2020-01-03 14:20:00,70.49,70.51,70.41,70.45,6275.0,70.49,70.51,70.41,70.45,6275.0
2020-01-03 14:25:00,70.44,70.47,70.43,70.45,3883.0,70.44,70.47,70.43,70.45,3883.0
2020-01-03 14:30:00,70.47,70.5,70.46,70.5,16436.0,70.47,70.5,70.46,70.5,16436.0
2020-01-03 14:35:00,70.49,70.55,70.49,70.55,4416.0,70.49,70.55,70.49,70.55,4416.0
2020-01-03 14:40:00,70.54,70.56,70.52,70.52,6759.0,70.54,70.56,70.52,70.52,6759.0
2020-01-03 14:45:00,70.53,70.54,70.49,70.52,6269.0,70.53,70.54,70.49,70.52,6269.0
2020-01-03 14:50:00,70.51,70.61,70.5,70.61,3869.0,70.51,70.61,70.5,70.61,3869.0
2020-01-03 14:55:00,70.62,70.62,70.55,70.56,3740.0,70.62,70.62,70.55,70.56,3740.0
2020-01-03 15:00:00,70.54,70.67,70.54,70.63,19068.0,70.54,70.67,70.54,70.63,19068.0
2020-01-03 15:05:00,70.64,70.64,70.58,70.59,6732.0,70.64,70.64,70.58,70.59,6732.0
2020-01-03 15:10:00,70.59,70.6,70.53,70.59,9143.0,70.59,70.6,70.53,70.59,9143.0
2020-01-03 15:15:00,70.58,70.59,70.52,70.59,6352.0,70.58,70.59,70.52,70.59,6352.0
2020-01-03 15:20:00,70.59,70.63,70.55,70.56,10663.0,70.59,70.63,70.55,70.56,10663.0
2020-01-03 15:25:00,70.57,70.58,70.55,70.56,6872.0,70.57,70.58,70.55,70.56,6872.0
2020-01-03 15:30:00,70.56,70.56,70.47,70.54,8825.0,70.56,70.56,70.47,70.54,8825.0
2020-01-03 15:35:00,70.55,70.58,70.52,70.52,6329.0,70.55,70.58,70.52,70.52,6329.0
2020-01-03 15:40:00,70.52,70.58,70.52,70.56,8528.0,70.52,70.58,70.52,70.56,8528.0
2020-01-03 15:45:00,70.56,70.56,70.46,70.51,17642.0,70.56,70.56,70.46,70.51,17642.0
2020-01-03 15:50:00,70.51,70.56,70.42,70.42,37365.0,70.51,70.56,70.42,70.42,37365.0
2020-01-03 15:55:00,70.42,70.48,70.38,70.42,71323.0,70.42,70.48,70.38,70.42,71323.0
2020-01-06 09:30:00,70.0,70.18,69.75,69.9,29150.0,70.0,70.18,69.75,69.9,29150.0
2020-01-06 09:35:00,69.88,69.94,69.65,69.79,5348.0,69.88,69.94,69.65,69.79,5348.0
2020-01-06 09:40:00,69.73,69.96,69.73,69.87,4381.0,69.73,69.96,69.73,69.87,4381.0
2020-01-06 09:45:00,69.82,69.94,69.77,69.79,10135.0,69.82,69.94,69.77,69.79,10135.0
2020-01-06 09:50:00,69.81,69.91,69.69,69.72,3986.0,69.81,69.91,69.69,69.72,3986.0
2020-01-06 09:55:00,69.7,70.04,69.66,69.92,5157.0,69.7,70.04,69.66,69.92,5157.0
2020-01-06 10:00:00,69.95,70.16,69.89,70.15,5538.0,69.95,70.16,69.89,70.15,5538.0
2020-01-06 10:05:00,70.2,70.2,70.04,70.09,5859.0,70.2,70.2,70.04,70.09,5859.0
2020-01-06 10:10:00,70.1,70.17,70.09,70.13,5883.0,70.1,70.17,70.09,70.13,5883.0
2020-01-06 10:15:00,70.13,70.17,70.02,70.08,3999.0,70.13,70.17,70.02,70.08,3999.0
2020-01-06 10:20:00,70.06,70.18,70.04,70.15,3000.0,70.06,70.18,70.04,70.15,3000.0
2020-01-06 10:25:00,70.18,70.19,70.07,70.18,4347.0,70.18,70.19,70.07,70.18,4347.0
2020-01-06 10:30:00,70.17,70.17,70.01,70.01,5293.0,70.17,70.17,70.01,70.01,5293.0
2020-01-06 10:35:00,70.02,70.05,69.98,70.04,6472.0,70.02,70.05,69.98,70.04,6472.0
2020-01-06 10:40:00,70.04,70.18,70.04,70.14,5263.0,70.04,70.18,70.04,70.14,5263.0
2020-01-06 10:45:00,70.17,70.21,70.11,70.19,6801.0,70.17,70.21,70.11,70.19,6801.0
2020-01-06 10:50:00,70.19,70.2,70.13,70.17,8690.0,70.19,70.2,70.13,70.17,8690.0
2020-01-06 10:55:00,70.13,70.19,70.02,70.11,20599.0,70.13,70.19,70.02,70.11,20599.0
2020-01-06 11:00:00,70.13,70.29,70.12,70.25,19904.0,70.13,70.29,70.12,70.25,19904.0
2020-01-06 11:05:00,70.25,70.25,70.17,70.17,2800.0,70.25,70.25,70.17,70.17,2800.0
2020-01-06 11:10:00,70.18,70.24,70.15,70.21,6501.0,70.18,70.24,70.15,70.21,6501.0
2020-01-06 11:15:00,70.18,70.24,70.13,70.22,5062.0,70.18,70.24,70.13,70.22,5062.0
2020-01-06 11:20:00,70.2,70.2,70.06,70.07,5426.0,70.2,70.2,70.06,70.07,5426.0
2020-01-06 11:25:00,70.08,70.15,70.07,70.08,4523.0,70.08,70.15,70.07,70.08,4523.0
2020-01-06 11:30:00,70.1,70.22,70.1,70.16,5172.0,70.1,70.22,70.1,70.16,5172.0
2020-01-06 11:35:00,70.14,70.15,70.09,70.13,3639.0,70.14,70.15,70.09,70.13,3639.0
2020-01-06 11:40:00,70.13,70.15,70.1,70.11,3932.0,70.13,70.15,70.1,70.11,3932.0
2020-01-06 11:45:00,70.12,70.13,70.09,70.09,4476.0,70.12,70.13,70.09,70.09,4476.0
2020-01-06 11:50:00,70.09,70.14,70.06,70.11,23024.0,70.09,70.14,70.06,70.11,23024.0
2020-01-06 11:55:00,70.12,70.26,70.12,70.23,7474.0,70.12,70.26,70.12,70.23,7474.0
2020-01-06 12:00:00,70.21,70.22,70.12,70.14,5687.0,70.21,70.22,70.12,70.14,5687.0
2020-01-06 12:05:00,70.08,70.11,70.08,70.1,3720.0,70.08,70.11,70.08,70.1,3720.0
2020-01-06 12:10:00,70.08,70.12,70.07,70.11,8605.0,70.08,70.12,70.07,70.11,8605.0
2020-01-06 12:15:00,70.1,70.15,70.08,70.1,8543.0,70.1,70.15,70.08,70.1,8543.0
2020-01-06 12:20:00,70.1,70.11,70.06,70.06,11516.0,70.1,70.11,70.06,70.06,11516.0
2020-01-06 12:25:00,70.05,70.08,70.01,70.06,4415.0,70.05,70.08,70.01,70.06,4415.0
2020-01-06 12:30:00,70.06,70.1,70.05,70.07,4424.0,70.06,70.1,70.05,70.07,4424.0
2020-01-06 12:35:00,70.07,70.07,70.04,70.04,2602.0,70.07,70.07,70.04,70.04,2602.0
2020-01-06 12:40:00,70.05,70.13,70.04,70.11,2122.0,70.05,70.13,70.04,70.11,2122.0
2020-01-06 12:45:00,70.11,70.11,70.07,70.1,5831.0,70.11,70.11,70.07,70.1,5831.0
2020-01-06 12:50:00,70.1,70.12,70.06,70.09,2899.0,70.1,70.12,70.06,70.09,2899.0
2020-01-06 12:55:00,70.09,70.15,70.09,70.15,2441.0,70.09,70.15,70.09,70.15,2441.0
2020-01-06 13:00:00,70.16,70.24,70.15,70.23,4816.0,70.16,70.24,70.15,70.23,4816.0
2020-01-06 13:05:00,70.23,70.32,70.23,70.3,3004.0,70.23,70.32,70.23,70.3,3004.0
2020-01-06 13:10:00,70.3,70.37,70.3,70.36,3737.0,70.3,70.37,70.3,70.36,3737.0
2020-01-06 13:15:00,70.35,70.38,70.33,70.34,4212.0,70.35,70.38,70.33,70.34,4212.0
2020-01-06 13:20:00,70.34,70.38,70.34,70.36,4699.0,70.34,70.38,70.34,70.36,4699.0
2020-01-06 13:25:00,70.35,70.46,70.33,70.45,5525.0,70.35,70.46,70.33,70.45,5525.0
2020-01-06 13:30:00,70.45,70.46,70.41,70.42,6177.0,70.45,70.46,70.41,70.42,6177.0
2020-01-06 13:35:00,70.43,70.46,70.42,70.42,3259.0,70.43,70.46,70.42,70.42,3259.0
2020-01-06 13:40:00,70.45,70.55,70.45,70.52,6417.0,70.45,70.55,70.45,70.52,6417.0
2020-01-06 13:45:00,70.52,70.53,70.49,70.5,4250.0,70.52,70.53,70.49,70.5,4250.0
2020-01-06 13:50:00,70.51,70.54,70.47,70.52,3856.0,70.51,70.54,70.47,70.52,3856.0
2020-01-06 13:55:00,70.52,70.54,70.49,70.51,4183.0,70.52,70.54,70.49,70.51,4183.0
2020-01-06 14:00:00,70.5,70.5,70.45,70.48,5013.0,70.5,70.5,70.45,70.48,5013.0
2020-01-06 14:05:00,70.49,70.54,70.49,70.54,2940.0,70.49,70.54,70.49,70.54,2940.0
2020-01-06 14:10:00,70.57,70.77,70.57,70.7,10110.0,70.57,70.77,70.57,70.7,10110.0
2020-01-06 14:15:00,70.72,70.73,70.68,70.69,6806.0,70.72,70.73,70.68,70.69,6806.0
2020-01-06 14:20:00,70.69,70.75,70.69,70.75,3949.0,70.69,70.75,70.69,70.75,3949.0
2020-01-06 14:25:00,70.76,70.76,70.7,70.75,8262.0,70.76,70.76,70.7,70.75,8262.0
2020-01-06 14:30:00,70.76,70.8,70.74,70.79,11574.0,70.76,70.8,70.74,70.79,11574.0
2020-01-06 14:35:00,70.78,70.79,70.68,70.68,5492.0,70.78,70.79,70.68,70.68,5492.0
2020-01-06 14:40:00,70.67,70.69,70.65,70.69,3544.0,70.67,70.69,70.65,70.69,3544.0
2020-01-06 14:45:00,70.67,70.71,70.67,70.7,8867.0,70.67,70.71,70.67,70.7,8867.0
2020-01-06 14:50:00,70.71,70.8,70.71,70.74,7704.0,70.71,70.8,70.71,70.74,7704.0
2020-01-06 14:55:00,70.74,70.76,70.72,70.76,5941.0,70.74,70.76,70.72,70.76,5941.0
2020-01-06 15:00:00,70.77,70.77,70.73,70.74,5120.0,70.77,70.77,70.73,70.74,5120.0
2020-01-06 15:05:00,70.75,70.76,70.73,70.76,6504.0,70.75,70.76,70.73,70.76,6504.0
2020-01-06 15:10:00,70.76,70.85,70.76,70.84,6441.0,70.76,70.85,70.76,70.84,6441.0
2020-01-06 15:15:00,70.85,70.85,70.79,70.8,6753.0,70.85,70.85,70.79,70.8,6753.0
2020-01-06 15:20:00,70.8,70.88,70.79,70.85,15170.0,70.8,70.88,70.79,70.85,15170.0
2020-01-06 15:25:00,70.86,70.86,70.77,70.78,4997.0,70.86,70.86,70.77,70.78,4997.0
2020-01-06 15:30:00,70.78,70.82,70.71,70.82,10454.0,70.78,70.82,70.71,70.82,10454.0
2020-01-06 15:35:00,70.82,70.86,70.79,70.86,6207.0,70.82,70.86,70.79,70.86,6207.0
2020-01-06 15:40:00,70.87,70.88,70.78,70.79,12242.0,70.87,70.88,70.78,70.79,12242.0
2020-01-06 15:45:00,70.8,70.83,70.78,70.83,12947.0,70.8,70.83,70.78,70.83,12947.0
2020-01-06 15:50:00,70.85,70.98,70.84,70.9,41622.0,70.85,70.98,70.84,70.9,41622.0
2020-01-06 15:55:00,70.9,70.91,70.79,70.85,63815.0,70.9,70.91,70.79,70.85,63815.0
2020-01-07 09:30:00,70.46,70.59,70.06,70.41,27606.0,70.46,70.59,70.06,70.41,27606.0
2020-01-07 09:35:00,70.49,70.56,70.2,70.26,6463.0,70.49,70.56,70.2,70.26,6463.0
2020-01-07 09:40:00,70.17,70.29,70.07,70.13,7397.0,70.17,70.29,70.07,70.13,7397.0
2020-01-07 09:45:00,70.11,70.11,69.97,69.98,8537.0,70.11,70.11,69.97,69.98,8537.0
2020-01-07 09:50:00,70.0,70.1,69.99,69.99,4190.0,70.0,70.1,69.99,69.99,4190.0
2020-01-07 09:55:00,69.97,70.27,69.95,70.27,4762.0,69.97,70.27,69.95,70.27,4762.0
2020-01-07 10:00:00,70.38,70.38,70.28,70.31,5478.0,70.38,70.38,70.28,70.31,5478.0
2020-01-07 10:05:00,70.33,70.34,70.25,70.29,6767.0,70.33,70.34,70.25,70.29,6767.0
2020-01-07 10:10:00,70.28,70.34,70.27,70.33,4064.0,70.28,70.34,70.27,70.33,4064.0
2020-01-07 10:15:00,70.27,70.34,70.24,70.27,3063.0,70.27,70.34,70.24,70.27,3063.0
2020-01-07 10:20:00,70.25,70.26,70.15,70.18,7330.0,70.25,70.26,70.15,70.18,7330.0
2020-01-07 10:25:00,70.17,70.17,70.04,70.11,9349.0,70.17,70.17,70.04,70.11,9349.0
2020-01-07 10:30:00,70.14,70.16,69.94,70.01,8650.0,70.14,70.16,69.94,70.01,8650.0
2020-01-07 10:35:00,70.02,70.07,69.94,70.07,6527.0,70.02,70.07,69.94,70.07,6527.0
2020-01-07 10:40:00,70.08,70.11,70.03,70.09,4941.0,70.08,70.11,70.03,70.09,4941.0
2020-01-07 10:45:00,70.1,70.19,70.09,70.15,4048.0,70.1,70.19,70.09,70.15,4048.0
2020-01-07 10:50:00,70.15,70.22,70.13,70.2,4436.0,70.15,70.22,70.13,70.2,4436.0
2020-01-07 10:55:00,70.2,70.45,70.19,70.45,11846.0,70.2,70.45,70.19,70.45,11846.0
2020-01-07 11:00:00,70.46,70.49,70.41,70.46,20304.0,70.46,70.49,70.41,70.46,20304.0
2020-01-07 11:05:00,70.46,70.56,70.45,70.56,11856.0,70.46,70.56,70.45,70.56,11856.0
2020-01-07 11:10:00,70.54,70.68,70.53,70.66,6042.0,70.54,70.68,70.53,70.66,6042.0
2020-01-07 11:15:00,70.72,70.73,70.65,70.7,8411.0,70.72,70.73,70.65,70.7,8411.0
2020-01-07 11:20:00,70.71,70.82,70.67,70.81,6375.0,70.71,70.82,70.67,70.81,6375.0
2020-01-07 11:25:00,70.83,70.92,70.83,70.86,10140.0,70.83,70.92,70.83,70.86,10140.0
2020-01-07 11:30:00,70.86,70.88,70.73,70.81,12000.0,70.86,70.88,70.73,70.81,12000.0
2020-01-07 11:35:00,70.82,70.94,70.82,70.87,8330.0,70.82,70.94,70.82,70.87,8330.0
2020-01-07 11:40:00,70.85,70.94,70.85,70.93,5806.0,70.85,70.94,70.85,70.93,5806.0
2020-01-07 11:45:00,70.9,70.96,70.81,70.83,9253.0,70.9,70.96,70.81,70.83,9253.0
2020-01-07 11:50:00,70.85,70.89,70.84,70.84,4133.0,70.85,70.89,70.84,70.84,4133.0
2020-01-07 11:55:00,70.87,70.89,70.79,70.89,5246.0,70.87,70.89,70.79,70.89,5246.0
2020-01-07 12:00:00,70.85,70.89,70.84,70.86,12286.0,70.85,70.89,70.84,70.86,12286.0
2020-01-07 12:05:00,70.87,70.89,70.84,70.88,5410.0,70.87,70.89,70.84,70.88,5410.0
2020-01-07 12:10:00,70.87,70.88,70.82,70.88,4476.0,70.87,70.88,70.82,70.88,4476.0
2020-01-07 12:15:00,70.9,71.08,70.88,71.07,10828.0,70.9,71.08,70.88,71.07,10828.0
2020-01-07 12:20:00,71.06,71.09,71.03,71.05,4852.0,71.06,71.09,71.03,71.05,4852.0
2020-01-07 12:25:00,71.06,71.09,71.04,71.06,4215.0,71.06,71.09,71.04,71.06,4215.0
2020-01-07 12:30:00,71.04,71.05,70.99,71.0,6368.0,71.04,71.05,70.99,71.0,6368.0
2020-01-07 12:35:00,70.97,71.05,70.95,71.01,7398.0,70.97,71.05,70.95,71.01,7398.0
2020-01-07 12:40:00,71.01,71.03,70.96,71.03,5929.0,71.01,71.03,70.96,71.03,5929.0
2020-01-07 12:45:00,71.02,71.02,70.95,70.99,3458.0,71.02,71.02,70.95,70.99,3458.0
2020-01-07 12:50:00,70.98,71.06,70.98,71.06,5213.0,70.98,71.06,70.98,71.06,5213.0
2020-01-07 12:55:00,71.06,71.11,71.01,71.01,6982.0,71.06,71.11,71.01,71.01,6982.0
2020-01-07 13:00:00,71.0,71.03,70.98,71.02,8760.0,71.0,71.03,70.98,71.02,8760.0
2020-01-07 13:05:00,71.01,71.03,71.0,71.0,10015.0,71.01,71.03,71.0,71.0,10015.0
2020-01-07 13:10:00,71.0,71.03,70.96,71.01,8026.0,71.0,71.03,70.96,71.01,8026.0
2020-01-07 13:15:00,70.99,70.99,70.92,70.92,3601.0,70.99,70.99,70.92,70.92,3601.0
2020-01-07 13:20:00,70.92,70.92,70.86,70.86,2282.0,70.92,70.92,70.86,70.86,2282.0
2020-01-07 13:25:00,70.84,70.88,70.82,70.88,3249.0,70.84,70.88,70.82,70.88,3249.0
2020-01-07 13:30:00,70.88,70.91,70.86,70.9,7077.0,70.88,70.91,70.86,70.9,7077.0
2020-01-07 13:35:00,70.89,70.92,70.87,70.88,5447.0,70.89,70.92,70.87,70.88,5447.0
2020-01-07 13:40:00,70.86,70.95,70.86,70.9,7097.0,70.86,70.95,70.86,70.9,7097.0
2020-01-07 13:45:00,70.89,70.92,70.87,70.89,3930.0,70.89,70.92,70.87,70.89,3930.0
2020-01-07 13:50:00,70.89,70.95,70.88,70.94,9430.0,70.89,70.95,70.88,70.94,9430.0
2020-01-07 13:55:00,70.95,70.95,70.9,70.94,6547.0,70.95,70.95,70.9,70.94,6547.0
2020-01-07 14:00:00,70.96,70.96,70.9,70.91,6015.0,70.96,70.96,70.9,70.91,6015.0
2020-01-07 14:05:00,70.92,70.92,70.88,70.91,6437.0,70.92,70.92,70.88,70.91,6437.0
2020-01-07 14:10:00,70.9,70.91,70.85,70.86,8485.0,70.9,70.91,70.85,70.86,8485.0
2020-01-07 14:15:00,70.86,70.87,70.79,70.82,6367.0,70.86,70.87,70.79,70.82,6367.0
2020-01-07 14:20:00,70.83,70.83,70.79,70.83,7677.0,70.83,70.83,70.79,70.83,7677.0
2020-01-07 14:25:00,70.84,70.93,70.83,70.93,4607.0,70.84,70.93,70.83,70.93,4607.0
2020-01-07 14:30:00,70.94,70.99,70.91,70.97,11994.0,70.94,70.99,70.91,70.97,11994.0
2020-01-07 14:35:00,70.97,70.97,70.89,70.92,10643.0,70.97,70.97,70.89,70.92,10643.0
2020-01-07 14:40:00,70.93,71.04,70.91,71.03,12868.0,70.93,71.04,70.91,71.03,12868.0
2020-01-07 14:45:00,71.04,71.08,71.0,71.07,6350.0,71.04,71.08,71.0,71.07,6350.0
2020-01-07 14:50:00,71.07,71.1,71.03,71.07,9405.0,71.07,71.1,71.03,71.07,9405.0
2020-01-07 14:55:00,71.06,71.08,71.03,71.05,8464.0,71.06,71.08,71.03,71.05,8464.0
2020-01-07 15:00:00,71.05,71.12,71.05,71.09,9015.0,71.05,71.12,71.05,71.09,9015.0
2020-01-07 15:05:00,71.07,71.11,71.06,71.11,3508.0,71.07,71.11,71.06,71.11,3508.0
2020-01-07 15:10:00,71.12,71.19,71.12,71.19,7756.0,71.12,71.19,71.12,71.19,7756.0
2020-01-07 15:15:00,71.19,71.19,71.13,71.15,7425.0,71.19,71.19,71.13,71.15,7425.0
2020-01-07 15:20:00,71.15,71.22,71.15,71.2,14858.0,71.15,71.22,71.15,71.2,14858.0
2020-01-07 15:25:00,71.21,71.24,71.19,71.22,9863.0,71.21,71.24,71.19,71.22,9863.0
2020-01-07 15:30:00,71.22,71.23,71.19,71.21,10937.0,71.22,71.23,71.19,71.21,10937.0
2020-01-07 15:35:00,71.2,71.24,71.2,71.23,10671.0,71.2,71.24,71.2,71.23,10671.0
2020-01-07 15:40:00,71.23,71.28,71.22,71.28,15085.0,71.23,71.28,71.22,71.28,15085.0
2020-01-07 15:45:00,71.28,71.28,71.21,71.22,14925.0,71.28,71.28,71.21,71.22,14925.0
2020-01-07 15:50:00,71.25,71.27,71.11,71.14,52411.0,71.25,71.27,71.11,71.14,52411.0
2020-01-07 15:55:00,71.13,71.14,71.0,71.07,61661.0,71.13,71.14,71.0,71.07,61661.0
2020-01-08 09:30:00,71.3,71.3,71.05,71.11,23513.0,71.3,71.3,71.05,71.11,23513.0
2020-01-08 09:35:00,71.13,71.25,70.96,71.25,5733.0,71.13,71.25,70.96,71.25,5733.0
2020-01-08 09:40:00,71.31,71.44,71.25,71.4,5999.0,71.31,71.44,71.25,71.4,5999.0
2020-01-08 09:45:00,71.42,71.66,71.36,71.66,11776.0,71.42,71.66,71.36,71.66,11776.0
2020-01-08 09:50:00,71.68,71.74,71.59,71.74,7263.0,71.68,71.74,71.59,71.74,7263.0
2020-01-08 09:55:00,71.64,71.84,71.64,71.76,7115.0,71.64,71.84,71.64,71.76,7115.0
2020-01-08 10:00:00,71.76,71.79,71.66,71.73,11984.0,71.76,71.79,71.66,71.73,11984.0
2020-01-08 10:05:00,71.7,71.74,71.59,71.64,12541.0,71.7,71.74,71.59,71.64,12541.0
2020-01-08 10:10:00,71.65,71.8,71.63,71.8,11572.0,71.65,71.8,71.63,71.8,11572.0
2020-01-08 10:15:00,71.8,71.85,71.72,71.78,8889.0,71.8,71.85,71.72,71.78,8889.0
2020-01-08 10:20:00,71.78,71.83,71.72,71.83,7749.0,71.78,71.83,71.72,71.83,7749.0
2020-01-08 10:25:00,71.82,71.99,71.81,71.96,31833.0,71.82,71.99,71.81,71.96,31833.0
2020-01-08 10:30:00,71.96,72.15,71.95,72.1,58318.0,71.96,72.15,71.95,72.1,58318.0
2020-01-08 10:35:00,72.11,72.11,71.94,71.95,22750.0,72.11,72.11,71.94,71.95,22750.0
2020-01-08 10:40:00,71.94,71.94,71.72,71.74,8894.0,71.94,71.94,71.72,71.74,8894.0
2020-01-08 10:45:00,71.75,71.84,71.75,71.81,18640.0,71.75,71.84,71.75,71.81,18640.0
2020-01-08 10:50:00,71.8,71.85,71.75,71.85,12333.0,71.8,71.85,71.75,71.85,12333.0
2020-01-08 10:55:00,71.86,71.86,71.79,71.84,8613.0,71.86,71.86,71.79,71.84,8613.0
2020-01-08 11:00:00,71.85,71.9,71.78,71.84,41586.0,71.85,71.9,71.78,71.84,41586.0
2020-01-08 11:05:00,71.84,71.93,71.81,71.9,10267.0,71.84,71.93,71.81,71.9,10267.0
2020-01-08 11:10:00,71.89,71.98,71.88,71.95,8388.0,71.89,71.98,71.88,71.95,8388.0
2020-01-08 11:15:00,71.97,72.09,71.96,72.09,7072.0,71.97,72.09,71.96,72.09,7072.0
2020-01-08 11:20:00,72.07,72.08,72.01,72.02,15918.0,72.07,72.08,72.01,72.02,15918.0
2020-01-08 11:25:00,72.02,72.26,71.97,72.18,14204.0,72.02,72.26,71.97,72.18,14204.0
2020-01-08 11:30:00,72.17,72.19,72.01,72.16,9868.0,72.17,72.19,72.01,72.16,9868.0
2020-01-08 11:35:00,72.15,72.39,72.15,72.38,18100.0,72.15,72.39,72.15,72.38,18100.0
2020-01-08 11:40:00,72.37,72.54,72.36,72.53,19721.0,72.37,72.54,72.36,72.53,19721.0
2020-01-08 11:45:00,72.52,72.54,72.41,72.53,12807.0,72.52,72.54,72.41,72.53,12807.0
2020-01-08 11:50:00,72.55,72.62,72.53,72.59,16167.0,72.55,72.62,72.53,72.59,16167.0
2020-01-08 11:55:00,72.6,72.6,72.43,72.44,22452.0,72.6,72.6,72.43,72.44,22452.0
2020-01-08 12:00:00,72.43,72.44,72.36,72.36,8309.0,72.43,72.44,72.36,72.36,8309.0
2020-01-08 12:05:00,72.35,72.37,72.28,72.31,5272.0,72.35,72.37,72.28,72.31,5272.0
2020-01-08 12:10:00,72.29,72.33,72.21,72.24,5667.0,72.29,72.33,72.21,72.24,5667.0
2020-01-08 12:15:00,72.26,72.27,72.22,72.23,2670.0,72.26,72.27,72.22,72.23,2670.0
2020-01-08 12:20:00,72.25,72.32,72.16,72.3,7298.0,72.25,72.32,72.16,72.3,7298.0
2020-01-08 12:25:00,72.32,72.35,72.28,72.28,5579.0,72.32,72.35,72.28,72.28,5579.0
2020-01-08 12:30:00,72.27,72.43,72.27,72.39,8633.0,72.27,72.43,72.27,72.39,8633.0
2020-01-08 12:35:00,72.37,72.37,72.21,72.25,6407.0,72.37,72.37,72.21,72.25,6407.0
2020-01-08 12:40:00,72.26,72.38,72.24,72.34,7354.0,72.26,72.38,72.24,72.34,7354.0
2020-01-08 12:45:00,72.36,72.37,72.27,72.31,6972.0,72.36,72.37,72.27,72.31,6972.0
2020-01-08 12:50:00,72.32,72.34,72.29,72.29,3551.0,72.32,72.34,72.29,72.29,3551.0
2020-01-08 12:55:00,72.31,72.36,72.31,72.31,10320.0,72.31,72.36,72.31,72.31,10320.0
2020-01-08 13:00:00,72.31,72.34,72.24,72.28,6375.0,72.31,72.34,72.24,72.28,6375.0
2020-01-08 13:05:00,72.29,72.32,72.26,72.29,5339.0,72.29,72.32,72.26,72.29,5339.0
2020-01-08 13:10:00,72.26,72.33,72.23,72.33,3583.0,72.26,72.33,72.23,72.33,3583.0
2020-01-08 13:15:00,72.33,72.33,72.25,72.27,3545.0,72.33,72.33,72.25,72.27,3545.0
2020-01-08 13:20:00,72.27,72.28,72.22,72.28,6604.0,72.27,72.28,72.22,72.28,6604.0
2020-01-08 13:25:00,72.26,72.34,72.26,72.33,6402.0,72.26,72.34,72.26,72.33,6402.0
2020-01-08 13:30:00,72.34,72.35,72.3,72.34,5154.0,72.34,72.35,72.3,72.34,5154.0
2020-01-08 13:35:00,72.34,72.39,72.34,72.35,13187.0,72.34,72.39,72.34,72.35,13187.0
2020-01-08 13:40:00,72.34,72.35,72.3,72.33,4702.0,72.34,72.35,72.3,72.33,4702.0
2020-01-08 13:45:00,72.33,72.37,72.28,72.37,12323.0,72.33,72.37,72.28,72.37,12323.0
2020-01-08 13:50:00,72.37,72.38,72.33,72.34,42218.0,72.37,72.38,72.33,72.34,42218.0
2020-01-08 13:55:00,72.34,72.34,72.22,72.26,14351.0,72.34,72.34,72.22,72.26,14351.0
2020-01-08 14:00:00,72.27,72.32,72.27,72.32,6827.0,72.27,72.32,72.27,72.32,6827.0
2020-01-08 14:05:00,72.33,72.39,72.33,72.38,6759.0,72.33,72.39,72.33,72.38,6759.0
2020-01-08 14:10:00,72.39,72.51,72.38,72.45,14894.0,72.39,72.51,72.38,72.45,14894.0
2020-01-08 14:15:00,72.45,72.45,72.35,72.35,11591.0,72.45,72.45,72.35,72.35,11591.0
2020-01-08 14:20:00,72.32,72.39,72.31,72.35,8759.0,72.32,72.39,72.31,72.35,8759.0
2020-01-08 14:25:00,72.35,72.41,72.33,72.4,12809.0,72.35,72.41,72.33,72.4,12809.0
2020-01-08 14:30:00,72.4,72.42,72.33,72.37,36767.0,72.4,72.42,72.33,72.37,36767.0
2020-01-08 14:35:00,72.36,72.46,72.36,72.43,9751.0,72.36,72.46,72.36,72.43,9751.0
2020-01-08 14:40:00,72.43,72.49,72.42,72.49,6564.0,72.43,72.49,72.42,72.49,6564.0
2020-01-08 14:45:00,72.49,72.55,72.48,72.52,12411.0,72.49,72.55,72.48,72.52,12411.0
2020-01-08 14:50:00,72.52,72.54,72.5,72.51,9608.0,72.52,72.54,72.5,72.51,9608.0
2020-01-08 14:55:00,72.5,72.51,72.48,72.51,7103.0,72.5,72.51,72.48,72.51,7103.0
2020-01-08 15:00:00,72.52,72.58,72.51,72.57,11821.0,72.52,72.58,72.51,72.57,11821.0
2020-01-08 15:05:00,72.57,72.61,72.55,72.61,11002.0,72.57,72.61,72.55,72.61,11002.0
2020-01-08 15:10:00,72.61,72.66,72.58,72.66,8502.0,72.61,72.66,72.58,72.66,8502.0
2020-01-08 15:15:00,72.65,72.71,72.64,72.7,9222.0,72.65,72.71,72.64,72.7,9222.0
2020-01-08 15:20:00,72.69,72.75,72.66,72.71,19211.0,72.69,72.75,72.66,72.71,19211.0
2020-01-08 15:25:00,72.7,72.76,72.7,72.74,13794.0,72.7,72.76,72.7,72.74,13794.0
2020-01-08 15:30:00,72.74,72.76,72.68,72.69,15955.0,72.74,72.76,72.68,72.69,15955.0
2020-01-08 15:35:00,72.68,72.71,72.62,72.66,16906.0,72.68,72.71,72.62,72.66,16906.0
2020-01-08 15:40:00,72.65,72.65,72.55,72.55,12887.0,72.65,72.65,72.55,72.55,12887.0
2020-01-08 15:45:00,72.55,72.62,72.44,72.44,45132.0,72.55,72.62,72.44,72.44,45132.0
2020-01-08 15:50:00,72.45,72.47,72.35,72.41,70695.0,72.45,72.47,72.35,72.41,70695.0
2020-01-08 15:55:00,72.41,72.42,72.23,72.27,103653.0,72.41,72.42,72.23,72.27,103653.0
2020-01-09 09:30:00,72.83,73.33,72.56,73.02,56491.0,72.83,73.33,72.56,73.02,56491.0
2020-01-09 09:35:00,73.0,73.3,72.9,73.3,38572.0,73.0,73.3,72.9,73.3,38572.0
2020-01-09 09:40:00,73.3,73.47,73.2,73.3,19482.0,73.3,73.47,73.2,73.3,19482.0
2020-01-09 09:45:00,73.27,73.4,73.17,73.2,16102.0,73.27,73.4,73.17,73.2,16102.0
2020-01-09 09:50:00,73.21,73.48,73.21,73.45,6139.0,73.21,73.48,73.21,73.45,6139.0
2020-01-09 09:55:00,73.44,73.49,73.4,73.43,15049.0,73.44,73.49,73.4,73.43,15049.0
2020-01-09 10:00:00,73.46,73.5,73.2,73.24,12101.0,73.46,73.5,73.2,73.24,12101.0
2020-01-09 10:05:00,73.27,73.53,73.2,73.49,28706.0,73.27,73.53,73.2,73.49,28706.0
2020-01-09 10:10:00,73.45,73.59,73.45,73.51,9743.0,73.45,73.59,73.45,73.51,9743.0
2020-01-09 10:15:00,73.52,73.58,73.49,73.57,8183.0,73.52,73.58,73.49,73.57,8183.0
2020-01-09 10:20:00,73.58,73.69,73.58,73.6,15074.0,73.58,73.69,73.58,73.6,15074.0
2020-01-09 10:25:00,73.61,73.66,73.47,73.48,13219.0,73.61,73.66,73.47,73.48,13219.0
2020-01-09 10:30:00,73.48,73.53,73.41,73.51,8183.0,73.48,73.53,73.41,73.51,8183.0
2020-01-09 10:35:00,73.49,73.52,73.43,73.52,8528.0,73.49,73.52,73.43,73.52,8528.0
2020-01-09 10:40:00,73.5,73.56,73.49,73.5,6445.0,73.5,73.56,73.49,73.5,6445.0
2020-01-09 10:45:00,73.49,73.5,73.37,73.42,16704.0,73.49,73.5,73.37,73.42,16704.0
2020-01-09 10:50:00,73.5,73.52,73.37,73.4,5671.0,73.5,73.52,73.37,73.4,5671.0
2020-01-09 10:55:00,73.43,73.48,73.32,73.35,8848.0,73.43,73.48,73.32,73.35,8848.0
2020-01-09 11:00:00,73.33,73.33,73.27,73.28,8248.0,73.33,73.33,73.27,73.28,8248.0
2020-01-09 11:05:00,73.29,73.29,73.14,73.17,13014.0,73.29,73.29,73.14,73.17,13014.0
2020-01-09 11:10:00,73.16,73.24,73.07,73.2,10749.0,73.16,73.24,73.07,73.2,10749.0
2020-01-09 11:15:00,73.21,73.26,73.18,73.25,6799.0,73.21,73.26,73.18,73.25,6799.0
2020-01-09 11:20:00,73.26,73.3,73.15,73.17,13747.0,73.26,73.3,73.15,73.17,13747.0
2020-01-09 11:25:00,73.16,73.19,72.98,72.99,12576.0,73.16,73.19,72.98,72.99,12576.0
2020-01-09 11:30:00,72.98,73.07,72.93,72.97,15138.0,72.98,73.07,72.93,72.97,15138.0
2020-01-09 11:35:00,72.96,73.11,72.96,73.1,10402.0,72.96,73.11,72.96,73.1,10402.0
2020-01-09 11:40:00,73.11,73.17,73.07,73.08,10000.0,73.11,73.17,73.07,73.08,10000.0
2020-01-09 11:45:00,73.06,73.15,73.06,73.11,6142.0,73.06,73.15,73.06,73.11,6142.0
2020-01-09 11:50:00,73.12,73.2,73.09,73.11,9598.0,73.12,73.2,73.09,73.11,9598.0
2020-01-09 11:55:00,73.11,73.12,72.98,73.08,10128.0,73.11,73.12,72.98,73.08,10128.0
2020-01-09 12:00:00,73.1,73.16,73.05,73.09,4700.0,73.1,73.16,73.05,73.09,4700.0
2020-01-09 12:05:00,73.1,73.12,73.04,73.04,6749.0,73.1,73.12,73.04,73.04,6749.0
2020-01-09 12:10:00,73.06,73.06,72.97,73.0,3500.0,73.06,73.06,72.97,73.0,3500.0
2020-01-09 12:15:00,73.0,73.15,73.0,73.15,3400.0,73.0,73.15,73.0,73.15,3400.0
2020-01-09 12:20:00,73.15,73.15,72.89,72.94,6642.0,73.15,73.15,72.89,72.94,6642.0
2020-01-09 12:25:00,72.96,73.01,72.95,73.01,4507.0,72.96,73.01,72.95,73.01,4507.0
2020-01-09 12:30:00,73.01,73.09,72.87,72.87,5450.0,73.01,73.09,72.87,72.87,5450.0
2020-01-09 12:35:00,72.9,73.0,72.9,72.91,5151.0,72.9,73.0,72.9,72.91,5151.0
2020-01-09 12:40:00,72.87,72.92,72.82,72.85,9643.0,72.87,72.92,72.82,72.85,9643.0
2020-01-09 12:45:00,72.86,73.07,72.86,73.07,7561.0,72.86,73.07,72.86,73.07,7561.0
2020-01-09 12:50:00,73.07,73.12,73.04,73.12,7400.0,73.07,73.12,73.04,73.12,7400.0
2020-01-09 12:55:00,73.13,73.17,73.04,73.07,5030.0,73.13,73.17,73.04,73.07,5030.0
2020-01-09 13:00:00,73.07,73.11,73.03,73.08,6014.0,73.07,73.11,73.03,73.08,6014.0
2020-01-09 13:05:00,73.09,73.1,73.0,73.01,6072.0,73.09,73.1,73.0,73.01,6072.0
2020-01-09 13:10:00,73.01,73.08,73.0,73.05,4497.0,73.01,73.08,73.0,73.05,4497.0
2020-01-09 13:15:00,73.05,73.1,72.97,73.05,8174.0,73.05,73.1,72.97,73.05,8174.0
2020-01-09 13:20:00,73.03,73.03,72.9,72.92,11704.0,73.03,73.03,72.9,72.92,11704.0
2020-01-09 13:25:00,72.93,73.07,72.93,73.07,5864.0,72.93,73.07,72.93,73.07,5864.0
2020-01-09 13:30:00,73.08,73.12,73.07,73.1,3500.0,73.08,73.12,73.07,73.1,3500.0
2020-01-09 13:35:00,73.1,73.1,73.05,73.07,4784.0,73.1,73.1,73.05,73.07,4784.0
2020-01-09 13:40:00,73.06,73.09,73.05,73.07,4358.0,73.06,73.09,73.05,73.07,4358.0
2020-01-09 13:45:00,73.06,73.15,73.03,73.15,6705.0,73.06,73.15,73.03,73.15,6705.0
2020-01-09 13:50:00,73.16,73.27,73.15,73.17,12509.0,73.16,73.27,73.15,73.17,12509.0
2020-01-09 13:55:00,73.18,73.21,73.14,73.15,6741.0,73.18,73.21,73.14,73.15,6741.0
2020-01-09 14:00:00,73.16,73.25,73.16,73.21,6149.0,73.16,73.25,73.16,73.21,6149.0
2020-01-09 14:05:00,73.22,73.24,73.18,73.21,6564.0,73.22,73.24,73.18,73.21,6564.0
2020-01-09 14:10:00,73.21,73.3,73.2,73.29,6999.0,73.21,73.3,73.2,73.29,6999.0
2020-01-09 14:15:00,73.28,73.3,73.23,73.26,4053.0,73.28,73.3,73.23,73.26,4053.0
2020-01-09 14:20:00,73.26,73.28,73.23,73.25,6282.0,73.26,73.28,73.23,73.25,6282.0
2020-01-09 14:25:00,73.24,73.29,73.21,73.27,5705.0,73.24,73.29,73.21,73.27,5705.0
2020-01-09 14:30:00,73.27,73.3,73.25,73.29,5700.0,73.27,73.3,73.25,73.29,5700.0
2020-01-09 14:35:00,73.29,73.35,73.26,73.29,7660.0,73.29,73.35,73.26,73.29,7660.0
2020-01-09 14:40:00,73.3,73.37,73.29,73.35,5623.0,73.3,73.37,73.29,73.35,5623.0
2020-01-09 14:45:00,73.34,73.35,73.23,73.25,9857.0,73.34,73.35,73.23,73.25,9857.0
2020-01-09 14:50:00,73.25,73.27,73.12,73.16,5750.0,73.25,73.27,73.12,73.16,5750.0
2020-01-09 14:55:00,73.16,73.25,73.15,73.25,9166.0,73.16,73.25,73.15,73.25,9166.0
2020-01-09 15:00:00,73.24,73.24,73.11,73.11,5823.0,73.24,73.24,73.11,73.11,5823.0
2020-01-09 15:05:00,73.12,73.13,73.05,73.07,19573.0,73.12,73.13,73.05,73.07,19573.0
2020-01-09 15:10:00,73.06,73.08,73.03,73.06,10393.0,73.06,73.08,73.03,73.06,10393.0
2020-01-09 15:15:00,73.06,73.11,73.05,73.06,5500.0,73.06,73.11,73.05,73.06,5500.0
2020-01-09 15:20:00,73.06,73.07,72.93,72.95,23165.0,73.06,73.07,72.93,72.95,23165.0
2020-01-09 15:25:00,72.95,72.99,72.92,72.98,10102.0,72.95,72.99,72.92,72.98,10102.0
2020-01-09 15:30:00,72.98,73.1,72.98,73.06,15441.0,72.98,73.1,72.98,73.06,15441.0
2020-01-09 15:35:00,73.06,73.11,73.01,73.08,11660.0,73.06,73.11,73.01,73.08,11660.0
2020-01-09 15:40:00,73.08,73.18,73.07,73.17,16145.0,73.08,73.18,73.07,73.17,16145.0
2020-01-09 15:45:00,73.17,73.19,73.14,73.16,23307.0,73.17,73.19,73.14,73.16,23307.0
2020-01-09 15:50:00,73.16,73.4,73.15,73.37,54003.0,73.16,73.4,73.15,73.37,54003.0
2020-01-09 15:55:00,73.37,73.43,73.32,73.35,71060.0,73.37,73.43,73.32,73.35,71060.0
2020-01-10 09:30:00,73.33,73.58,73.22,73.24,34098.0,73.33,73.58,73.22,73.24,34098.0
2020-01-10 09:35:00,73.28,73.44,72.87,72.95,10989.0,73.28,73.44,72.87,72.95,10989.0
2020-01-10 09:40:00,72.92,73.04,72.92,73.03,10928.0,72.92,73.04,72.92,73.03,10928.0
2020-01-10 09:45:00,73.03,73.2,72.96,73.15,5556.0,73.03,73.2,72.96,73.15,5556.0
2020-01-10 09:50:00,73.14,73.3,73.14,73.25,2100.0,73.14,73.3,73.14,73.25,2100.0
2020-01-10 09:55:00,73.31,73.31,73.16,73.21,7650.0,73.31,73.31,73.16,73.21,7650.0
2020-01-10 10:00:00,73.2,73.35,73.12,73.31,7712.0,73.2,73.35,73.12,73.31,7712.0
2020-01-10 10:05:00,73.3,73.3,73.14,73.21,2762.0,73.3,73.3,73.14,73.21,2762.0
2020-01-10 10:10:00,73.22,73.22,73.02,73.12,4620.0,73.22,73.22,73.02,73.12,4620.0
2020-01-10 10:15:00,73.12,73.12,73.01,73.05,3676.0,73.12,73.12,73.01,73.05,3676.0
2020-01-10 10:20:00,73.05,73.08,72.99,73.08,6164.0,73.05,73.08,72.99,73.08,6164.0
2020-01-10 10:25:00,73.06,73.06,72.92,72.98,4619.0,73.06,73.06,72.92,72.98,4619.0
2020-01-10 10:30:00,73.01,73.18,73.0,73.17,3736.0,73.01,73.18,73.0,73.17,3736.0
2020-01-10 10:35:00,73.15,73.15,73.07,73.13,5932.0,73.15,73.15,73.07,73.13,5932.0
2020-01-10 10:40:00,73.14,73.14,73.01,73.02,3237.0,73.14,73.14,73.01,73.02,3237.0
2020-01-10 10:45:00,73.01,73.08,72.94,72.94,2657.0,73.01,73.08,72.94,72.94,2657.0
2020-01-10 10:50:00,72.93,72.97,72.88,72.93,5032.0,72.93,72.97,72.88,72.93,5032.0
2020-01-10 10:55:00,72.91,73.03,72.91,73.0,4207.0,72.91,73.03,72.91,73.0,4207.0
2020-01-10 11:00:00,73.01,73.01,72.94,72.94,3904.0,73.01,73.01,72.94,72.94,3904.0
2020-01-10 11:05:00,72.92,73.06,72.91,73.06,3950.0,72.92,73.06,72.91,73.06,3950.0
2020-01-10 11:10:00,73.05,73.15,73.05,73.1,7970.0,73.05,73.15,73.05,73.1,7970.0
2020-01-10 11:15:00,73.11,73.13,73.03,73.03,5338.0,73.11,73.13,73.03,73.03,5338.0
2020-01-10 11:20:00,73.03,73.07,73.02,73.04,5236.0,73.03,73.07,73.02,73.04,5236.0
2020-01-10 11:25:00,73.05,73.09,72.97,72.97,6741.0,73.05,73.09,72.97,72.97,6741.0
2020-01-10 11:30:00,72.96,72.97,72.9,72.94,3837.0,72.96,72.97,72.9,72.94,3837.0
2020-01-10 11:35:00,72.95,73.05,72.93,73.05,4995.0,72.95,73.05,72.93,73.05,4995.0
2020-01-10 11:40:00,73.04,73.09,72.97,73.0,5642.0,73.04,73.09,72.97,73.0,5642.0
2020-01-10 11:45:00,73.0,73.0,72.92,72.92,3868.0,73.0,73.0,72.92,72.92,3868.0
2020-01-10 11:50:00,72.91,72.99,72.91,72.97,5092.0,72.91,72.99,72.91,72.97,5092.0
2020-01-10 11:55:00,72.97,72.99,72.96,72.97,3624.0,72.97,72.99,72.96,72.97,3624.0
2020-01-10 12:00:00,72.96,72.96,72.84,72.86,4550.0,72.96,72.96,72.84,72.86,4550.0
2020-01-10 12:05:00,72.85,72.88,72.68,72.73,7868.0,72.85,72.88,72.68,72.73,7868.0
2020-01-10 12:10:00,72.73,72.82,72.66,72.82,4010.0,72.73,72.82,72.66,72.82,4010.0
2020-01-10 12:15:00,72.81,72.83,72.76,72.79,3873.0,72.81,72.83,72.76,72.79,3873.0
2020-01-10 12:20:00,72.76,72.81,72.75,72.79,2804.0,72.76,72.81,72.75,72.79,2804.0
2020-01-10 12:25:00,72.82,72.92,72.82,72.92,2200.0,72.82,72.92,72.82,72.92,2200.0
2020-01-10 12:30:00,72.89,72.93,72.87,72.93,1900.0,72.89,72.93,72.87,72.93,1900.0
2020-01-10 12:35:00,72.92,72.96,72.91,72.96,3486.0,72.92,72.96,72.91,72.96,3486.0
2020-01-10 12:40:00,72.96,73.0,72.96,73.0,1521.0,72.96,73.0,72.96,73.0,1521.0
2020-01-10 12:45:00,73.01,73.01,72.97,73.0,2904.0,73.01,73.01,72.97,73.0,2904.0
2020-01-10 12:50:00,73.0,73.01,72.98,73.01,4216.0,73.0,73.01,72.98,73.01,4216.0
2020-01-10 12:55:00,73.01,73.02,72.98,72.98,2336.0,73.01,73.02,72.98,72.98,2336.0
2020-01-10 13:00:00,72.97,73.03,72.97,73.03,4032.0,72.97,73.03,72.97,73.03,4032.0
2020-01-10 13:05:00,73.02,73.07,73.01,73.07,3776.0,73.02,73.07,73.01,73.07,3776.0
2020-01-10 13:10:00,73.08,73.15,73.07,73.15,3005.0,73.08,73.15,73.07,73.15,3005.0
2020-01-10 13:15:00,73.16,73.22,73.14,73.2,8100.0,73.16,73.22,73.14,73.2,8100.0
2020-01-10 13:20:00,73.21,73.24,73.18,73.2,13816.0,73.21,73.24,73.18,73.2,13816.0
2020-01-10 13:25:00,73.2,73.22,73.17,73.19,3021.0,73.2,73.22,73.17,73.19,3021.0
2020-01-10 13:30:00,73.2,73.2,73.16,73.17,4084.0,73.2,73.2,73.16,73.17,4084.0
2020-01-10 13:35:00,73.18,73.21,73.17,73.17,2691.0,73.18,73.21,73.17,73.17,2691.0
2020-01-10 13:40:00,73.17,73.24,73.14,73.23,4142.0,73.17,73.24,73.14,73.23,4142.0
2020-01-10 13:45:00,73.23,73.32,73.21,73.31,4803.0,73.23,73.32,73.21,73.31,4803.0
2020-01-10 13:50:00,73.31,73.32,73.23,73.25,3005.0,73.31,73.32,73.23,73.25,3005.0
2020-01-10 13:55:00,73.26,73.3,73.26,73.28,1916.0,73.26,73.3,73.26,73.28,1916.0
2020-01-10 14:00:00,73.29,73.3,73.25,73.25,4242.0,73.29,73.3,73.25,73.25,4242.0
2020-01-10 14:05:00,73.25,73.31,73.24,73.27,10582.0,73.25,73.31,73.24,73.27,10582.0
2020-01-10 14:10:00,73.26,73.27,73.15,73.17,9426.0,73.26,73.27,73.15,73.17,9426.0
2020-01-10 14:15:00,73.17,73.27,73.17,73.26,6665.0,73.17,73.27,73.17,73.26,6665.0
2020-01-10 14:20:00,73.25,73.31,73.25,73.28,3386.0,73.25,73.31,73.25,73.28,3386.0
2020-01-10 14:25:00,73.27,73.28,73.16,73.17,20711.0,73.27,73.28,73.16,73.17,20711.0
2020-01-10 14:30:00,73.17,73.2,73.11,73.11,4539.0,73.17,73.2,73.11,73.11,4539.0
2020-01-10 14:35:00,73.13,73.22,73.12,73.21,28733.0,73.13,73.22,73.12,73.21,28733.0
2020-01-10 14:40:00,73.21,73.23,73.14,73.17,12025.0,73.21,73.23,73.14,73.17,12025.0
2020-01-10 14:45:00,73.17,73.2,73.15,73.16,7931.0,73.17,73.2,73.15,73.16,7931.0
2020-01-10 14:50:00,73.15,73.19,73.14,73.19,13187.0,73.15,73.19,73.14,73.19,13187.0
2020-01-10 14:55:00,73.19,73.26,73.18,73.26,4081.0,73.19,73.26,73.18,73.26,4081.0
2020-01-10 15:00:00,73.25,73.25,73.14,73.21,5087.0,73.25,73.25,73.14,73.21,5087.0
2020-01-10 15:05:00,73.16,73.16,73.04,73.06,5801.0,73.16,73.16,73.04,73.06,5801.0
2020-01-10 15:10:00,73.05,73.15,73.05,73.07,7185.0,73.05,73.15,73.05,73.07,7185.0
2020-01-10 15:15:00,73.08,73.12,73.05,73.09,9963.0,73.08,73.12,73.05,73.09,9963.0
2020-01-10 15:20:00,73.08,73.09,73.04,73.09,4510.0,73.08,73.09,73.04,73.09,4510.0
2020-01-10 15:25:00,73.09,73.11,73.05,73.08,6182.0,73.09,73.11,73.05,73.08,6182.0
2020-01-10 15:30:00,73.08,73.09,73.04,73.05,15247.0,73.08,73.09,73.04,73.05,15247.0
2020-01-10 15:35:00,73.05,73.1,73.05,73.07,10730.0,73.05,73.1,73.05,73.07,10730.0
2020-01-10 15:40:00,73.08,73.1,73.02,73.07,39020.0,73.08,73.1,73.02,73.07,39020.0
2020-01-10 15:45:00,73.07,73.09,72.91,72.91,18636.0,73.07,73.09,72.91,72.91,18636.0
2020-01-10 15:50:00,72.9,73.06,72.87,73.03,18827.0,72.9,73.06,72.87,73.03,18827.0
2020-01-10 15:55:00,73.02,73.05,72.99,73.01,45802.0,73.02,73.05,72.99,73.01,45802.0
2020-01-13 09:30:00,73.53,73.54,73.14,73.14,21328.0,73.53,73.54,73.14,73.14,21328.0
2020-01-13 09:35:00,73.16,73.64,73.15,73.63,7649.0,73.16,73.64,73.15,73.63,7649.0
2020-01-13 09:40:00,73.59,73.89,73.5,73.82,14023.0,73.59,73.89,73.5,73.82,14023.0
2020-01-13 09:45:00,73.84,73.94,73.77,73.94,5856.0,73.84,73.94,73.77,73.94,5856.0
2020-01-13 09:50:00,73.89,73.94,73.79,73.83,3700.0,73.89,73.94,73.79,73.83,3700.0
2020-01-13 09:55:00,73.8,73.95,73.79,73.83,2700.0,73.8,73.95,73.79,73.83,2700.0
2020-01-13 10:00:00,73.85,73.89,73.82,73.84,3612.0,73.85,73.89,73.82,73.84,3612.0
2020-01-13 10:05:00,73.84,73.84,73.73,73.79,3184.0,73.84,73.84,73.73,73.79,3184.0
2020-01-13 10:10:00,73.81,73.81,73.69,73.71,2482.0,73.81,73.81,73.69,73.71,2482.0
2020-01-13 10:15:00,73.75,73.83,73.74,73.74,7907.0,73.75,73.83,73.74,73.74,7907.0
2020-01-13 10:20:00,73.74,73.85,73.68,73.83,3301.0,73.74,73.85,73.68,73.83,3301.0
2020-01-13 10:25:00,73.83,73.89,73.69,73.69,22192.0,73.83,73.89,73.69,73.69,22192.0
2020-01-13 10:30:00,73.69,73.71,73.55,73.56,8050.0,73.69,73.71,73.55,73.56,8050.0
2020-01-13 10:35:00,73.52,73.52,73.4,73.4,5200.0,73.52,73.52,73.4,73.4,5200.0
2020-01-13 10:40:00,73.4,73.44,73.3,73.33,18356.0,73.4,73.44,73.3,73.33,18356.0
2020-01-13 10:45:00,73.33,73.42,73.32,73.34,11636.0,73.33,73.42,73.32,73.34,11636.0
2020-01-13 10:50:00,73.37,73.6,73.34,73.6,61388.0,73.37,73.6,73.34,73.6,61388.0
2020-01-13 10:55:00,73.58,73.63,73.39,73.4,7315.0,73.58,73.63,73.39,73.4,7315.0
2020-01-13 11:00:00,73.41,73.41,73.28,73.31,8393.0,73.41,73.41,73.28,73.31,8393.0
2020-01-13 11:05:00,73.31,73.33,73.16,73.18,10849.0,73.31,73.33,73.16,73.18,10849.0
2020-01-13 11:10:00,73.15,73.27,73.12,73.14,20358.0,73.15,73.27,73.12,73.14,20358.0
2020-01-13 11:15:00,73.16,73.2,73.05,73.1,21701.0,73.16,73.2,73.05,73.1,21701.0
2020-01-13 11:20:00,73.1,73.14,73.03,73.03,9365.0,73.1,73.14,73.03,73.03,9365.0
2020-01-13 11:25:00,73.03,73.13,72.95,73.11,29183.0,73.03,73.13,72.95,73.11,29183.0
2020-01-13 11:30:00,73.12,73.23,73.03,73.04,15268.0,73.12,73.23,73.03,73.04,15268.0
2020-01-13 11:35:00,73.03,73.1,73.0,73.07,8268.0,73.03,73.1,73.0,73.07,8268.0
2020-01-13 11:40:00,73.11,73.12,73.07,73.08,8119.0,73.11,73.12,73.07,73.08,8119.0
2020-01-13 11:45:00,73.09,73.18,73.06,73.15,5057.0,73.09,73.18,73.06,73.15,5057.0
2020-01-13 11:50:00,73.12,73.18,73.04,73.11,13098.0,73.12,73.18,73.04,73.11,13098.0
2020-01-13 11:55:00,73.12,73.26,73.11,73.25,12192.0,73.12,73.26,73.11,73.25,12192.0
2020-01-13 12:00:00,73.26,73.32,73.26,73.28,6040.0,73.26,73.32,73.26,73.28,6040.0
2020-01-13 12:05:00,73.28,73.32,73.24,73.31,6011.0,73.28,73.32,73.24,73.31,6011.0
2020-01-13 12:10:00,73.31,73.33,73.26,73.26,8555.0,73.31,73.33,73.26,73.26,8555.0
2020-01-13 12:15:00,73.28,73.28,73.19,73.26,11400.0,73.28,73.28,73.19,73.26,11400.0
2020-01-13 12:20:00,73.25,73.26,73.22,73.26,10021.0,73.25,73.26,73.22,73.26,10021.0
2020-01-13 12:25:00,73.25,73.34,73.25,73.34,5174.0,73.25,73.34,73.25,73.34,5174.0
2020-01-13 12:30:00,73.35,73.44,73.35,73.36,4379.0,73.35,73.44,73.35,73.36,4379.0
2020-01-13 12:35:00,73.36,73.37,73.24,73.26,7380.0,73.36,73.37,73.24,73.26,7380.0
2020-01-13 12:40:00,73.26,73.31,73.22,73.3,6025.0,73.26,73.31,73.22,73.3,6025.0
2020-01-13 12:45:00,73.29,73.31,73.2,73.21,5480.0,73.29,73.31,73.2,73.21,5480.0
2020-01-13 12:50:00,73.19,73.33,73.17,73.33,5300.0,73.19,73.33,73.17,73.33,5300.0
2020-01-13 12:55:00,73.29,73.33,73.28,73.3,3448.0,73.29,73.33,73.28,73.3,3448.0
2020-01-13 13:00:00,73.3,73.31,73.26,73.29,2400.0,73.3,73.31,73.26,73.29,2400.0
2020-01-13 13:05:00,73.31,73.4,73.31,73.36,3855.0,73.31,73.4,73.31,73.36,3855.0
2020-01-13 13:10:00,73.36,73.36,73.33,73.35,2000.0,73.36,73.36,73.33,73.35,2000.0
2020-01-13 13:15:00,73.36,73.38,73.35,73.37,5495.0,73.36,73.38,73.35,73.37,5495.0
2020-01-13 13:20:00,73.35,73.43,73.35,73.38,7342.0,73.35,73.43,73.35,73.38,7342.0
2020-01-13 13:25:00,73.38,73.38,73.31,73.32,7479.0,73.38,73.38,73.31,73.32,7479.0
2020-01-13 13:30:00,73.32,73.4,73.32,73.34,13520.0,73.32,73.4,73.32,73.34,13520.0
2020-01-13 13:35:00,73.33,73.35,73.27,73.34,8611.0,73.33,73.35,73.27,73.34,8611.0
2020-01-13 13:40:00,73.36,73.38,73.35,73.35,5373.0,73.36,73.38,73.35,73.35,5373.0
2020-01-13 13:45:00,73.34,73.36,73.23,73.26,13402.0,73.34,73.36,73.23,73.26,13402.0
2020-01-13 13:50:00,73.25,73.28,73.23,73.26,6804.0,73.25,73.28,73.23,73.26,6804.0
2020-01-13 13:55:00,73.27,73.32,73.27,73.28,9077.0,73.27,73.32,73.27,73.28,9077.0
2020-01-13 14:00:00,73.25,73.29,73.18,73.18,9833.0,73.25,73.29,73.18,73.18,9833.0
2020-01-13 14:05:00,73.18,73.23,73.16,73.2,11923.0,73.18,73.23,73.16,73.2,11923.0
2020-01-13 14:10:00,73.19,73.24,73.18,73.19,4859.0,73.19,73.24,73.18,73.19,4859.0
2020-01-13 14:15:00,73.18,73.2,73.14,73.18,5356.0,73.18,73.2,73.14,73.18,5356.0
2020-01-13 14:20:00,73.16,73.2,73.13,73.2,5335.0,73.16,73.2,73.13,73.2,5335.0
2020-01-13 14:25:00,73.2,73.27,73.2,73.27,1435.0,73.2,73.27,73.2,73.27,1435.0
2020-01-13 14:30:00,73.27,73.28,73.24,73.27,6280.0,73.27,73.28,73.24,73.27,6280.0
2020-01-13 14:35:00,73.27,73.34,73.26,73.33,5391.0,73.27,73.34,73.26,73.33,5391.0
2020-01-13 14:40:00,73.34,73.35,73.31,73.33,3642.0,73.34,73.35,73.31,73.33,3642.0
2020-01-13 14:45:00,73.33,73.33,73.27,73.29,6130.0,73.33,73.33,73.27,73.29,6130.0
2020-01-13 14:50:00,73.26,73.27,73.2,73.27,7151.0,73.26,73.27,73.2,73.27,7151.0
2020-01-13 14:55:00,73.27,73.33,73.27,73.28,8018.0,73.27,73.33,73.27,73.28,8018.0
2020-01-13 15:00:00,73.29,73.3,73.24,73.3,5423.0,73.29,73.3,73.24,73.3,5423.0
2020-01-13 15:05:00,73.3,73.3,73.27,73.3,4200.0,73.3,73.3,73.27,73.3,4200.0
2020-01-13 15:10:00,73.31,73.31,73.23,73.24,5610.0,73.31,73.31,73.23,73.24,5610.0
2020-01-13 15:15:00,73.23,73.23,73.15,73.15,9055.0,73.23,73.23,73.15,73.15,9055.0
2020-01-13 15:20:00,73.14,73.2,73.13,73.18,7908.0,73.14,73.2,73.13,73.18,7908.0
2020-01-13 15:25:00,73.19,73.19,73.15,73.18,3859.0,73.19,73.19,73.15,73.18,3859.0
2020-01-13 15:30:00,73.17,73.26,73.14,73.25,9122.0,73.17,73.26,73.14,73.25,9122.0
2020-01-13 15:35:00,73.25,73.32,73.24,73.31,6836.0,73.25,73.32,73.24,73.31,6836.0
2020-01-13 15:40:00,73.31,73.32,73.28,73.3,10022.0,73.31,73.32,73.28,73.3,10022.0
2020-01-13 15:45:00,73.3,73.34,73.29,73.31,12147.0,73.3,73.34,73.29,73.31,12147.0
2020-01-13 15:50:00,73.32,73.4,73.31,73.37,25709.0,73.32,73.4,73.31,73.37,25709.0
2020-01-13 15:55:00,73.37,73.41,73.35,73.39,47506.0,73.37,73.41,73.35,73.39,47506.0
2020-01-14 09:30:00,73.41,73.47,73.21,73.29,19087.0,73.41,73.47,73.21,73.29,19087.0
2020-01-14 09:35:00,73.21,73.21,72.9,72.95,1550.0,73.21,73.21,72.9,72.95,1550.0
2020-01-14 09:40:00,72.76,72.76,72.52,72.56,6643.0,72.76,72.76,72.52,72.56,6643.0
2020-01-14 09:45:00,72.65,72.78,72.59,72.6,9417.0,72.65,72.78,72.59,72.6,9417.0
2020-01-14 09:50:00,72.59,72.63,72.41,72.63,5922.0,72.59,72.63,72.41,72.63,5922.0
2020-01-14 09:55:00,72.61,72.69,72.53,72.6,6929.0,72.61,72.69,72.53,72.6,6929.0
2020-01-14 10:00:00,72.6,72.74,72.58,72.74,5739.0,72.6,72.74,72.58,72.74,5739.0
2020-01-14 10:05:00,72.77,72.93,72.75,72.89,3544.0,72.77,72.93,72.75,72.89,3544.0
2020-01-14 10:10:00,72.86,72.89,72.84,72.89,2321.0,72.86,72.89,72.84,72.89,2321.0
2020-01-14 10:15:00,72.92,72.92,72.81,72.84,3260.0,72.92,72.92,72.81,72.84,3260.0
2020-01-14 10:20:00,72.83,72.86,72.7,72.72,6186.0,72.83,72.86,72.7,72.72,6186.0
2020-01-14 10:25:00,72.71,72.77,72.7,72.7,5478.0,72.71,72.77,72.7,72.7,5478.0
2020-01-14 10:30:00,72.76,72.9,72.74,72.86,5498.0,72.76,72.9,72.74,72.86,5498.0
2020-01-14 10:35:00,72.8,72.88,72.77,72.88,5532.0,72.8,72.88,72.77,72.88,5532.0
2020-01-14 10:40:00,72.87,72.87,72.8,72.86,3360.0,72.87,72.87,72.8,72.86,3360.0
2020-01-14 10:45:00,72.9,72.93,72.71,72.72,11149.0,72.9,72.93,72.71,72.72,11149.0
2020-01-14 10:50:00,72.71,72.71,72.57,72.61,9132.0,72.71,72.71,72.57,72.61,9132.0
2020-01-14 10:55:00,72.61,72.67,72.54,72.67,4177.0,72.61,72.67,72.54,72.67,4177.0
2020-01-14 11:00:00,72.67,72.71,72.63,72.65,5764.0,72.67,72.71,72.63,72.65,5764.0
2020-01-14 11:05:00,72.63,72.7,72.62,72.63,3161.0,72.63,72.7,72.62,72.63,3161.0
2020-01-14 11:10:00,72.63,72.68,72.6,72.62,3673.0,72.63,72.68,72.6,72.62,3673.0
2020-01-14 11:15:00,72.62,72.63,72.59,72.61,2500.0,72.62,72.63,72.59,72.61,2500.0
2020-01-14 11:20:00,72.62,72.71,72.56,72.68,3414.0,72.62,72.71,72.56,72.68,3414.0
2020-01-14 11:25:00,72.68,72.72,72.67,72.67,2200.0,72.68,72.72,72.67,72.67,2200.0
2020-01-14 11:30:00,72.65,72.7,72.64,72.64,3352.0,72.65,72.7,72.64,72.64,3352.0
2020-01-14 11:35:00,72.64,72.72,72.63,72.71,32955.0,72.64,72.72,72.63,72.71,32955.0
2020-01-14 11:40:00,72.72,72.82,72.71,72.81,1700.0,72.72,72.82,72.71,72.81,1700.0
2020-01-14 11:45:00,72.86,72.86,72.76,72.81,2289.0,72.86,72.86,72.76,72.81,2289.0
2020-01-14 11:50:00,72.8,72.81,72.76,72.77,1000.0,72.8,72.81,72.76,72.77,1000.0
2020-01-14 11:55:00,72.76,72.85,72.76,72.85,4134.0,72.76,72.85,72.76,72.85,4134.0
2020-01-14 12:00:00,72.87,72.87,72.78,72.83,6531.0,72.87,72.87,72.78,72.83,6531.0
2020-01-14 12:05:00,72.84,72.85,72.81,72.84,2747.0,72.84,72.85,72.81,72.84,2747.0
2020-01-14 12:10:00,72.84,72.86,72.81,72.83,4500.0,72.84,72.86,72.81,72.83,4500.0
2020-01-14 12:15:00,72.83,72.86,72.81,72.84,6027.0,72.83,72.86,72.81,72.84,6027.0
2020-01-14 12:20:00,72.85,72.92,72.84,72.91,4264.0,72.85,72.92,72.84,72.91,4264.0
2020-01-14 12:25:00,72.91,72.95,72.89,72.91,4342.0,72.91,72.95,72.89,72.91,4342.0
2020-01-14 12:30:00,72.92,72.94,72.9,72.91,4645.0,72.92,72.94,72.9,72.91,4645.0
2020-01-14 12:35:00,72.92,72.97,72.9,72.97,4969.0,72.92,72.97,72.9,72.97,4969.0
2020-01-14 12:40:00,72.96,72.97,72.92,72.93,5131.0,72.96,72.97,72.92,72.93,5131.0
2020-01-14 12:45:00,72.93,72.98,72.91,72.95,4029.0,72.93,72.98,72.91,72.95,4029.0
2020-01-14 12:50:00,72.97,72.97,72.9,72.92,5933.0,72.97,72.97,72.9,72.92,5933.0
2020-01-14 12:55:00,72.94,72.95,72.93,72.93,1800.0,72.94,72.95,72.93,72.93,1800.0
2020-01-14 13:00:00,72.93,73.07,72.93,73.03,2301.0,72.93,73.07,72.93,73.03,2301.0
2020-01-14 13:05:00,73.03,73.12,73.02,73.09,2203.0,73.03,73.12,73.02,73.09,2203.0
2020-01-14 13:10:00,73.08,73.09,73.05,73.06,2400.0,73.08,73.09,73.05,73.06,2400.0
2020-01-14 13:15:00,73.05,73.1,73.03,73.05,3290.0,73.05,73.1,73.03,73.05,3290.0
2020-01-14 13:20:00,73.05,73.09,73.05,73.05,2746.0,73.05,73.09,73.05,73.05,2746.0
2020-01-14 13:25:00,73.06,73.12,73.05,73.12,1658.0,73.06,73.12,73.05,73.12,1658.0
2020-01-14 13:30:00,73.12,73.19,73.12,73.14,4442.0,73.12,73.19,73.12,73.14,4442.0
2020-01-14 13:35:00,73.13,73.14,72.73,72.95,16429.0,73.13,73.14,72.73,72.95,16429.0
2020-01-14 13:40:00,72.98,72.98,72.73,72.73,8460.0,72.98,72.98,72.73,72.73,8460.0
2020-01-14 13:45:00,72.75,72.76,72.65,72.73,15086.0,72.75,72.76,72.65,72.73,15086.0
2020-01-14 13:50:00,72.7,72.76,72.68,72.7,6112.0,72.7,72.76,72.68,72.7,6112.0
2020-01-14 13:55:00,72.65,72.75,72.62,72.68,2276.0,72.65,72.75,72.62,72.68,2276.0
2020-01-14 14:00:00,72.69,72.71,72.49,72.52,13306.0,72.69,72.71,72.49,72.52,13306.0
2020-01-14 14:05:00,72.53,72.7,72.52,72.65,6419.0,72.53,72.7,72.52,72.65,6419.0
2020-01-14 14:10:00,72.64,72.7,72.56,72.69,14058.0,72.64,72.7,72.56,72.69,14058.0
2020-01-14 14:15:00,72.7,72.79,72.69,72.73,7788.0,72.7,72.79,72.69,72.73,7788.0
2020-01-14 14:20:00,72.71,72.77,72.67,72.76,33670.0,72.71,72.77,72.67,72.76,33670.0
2020-01-14 14:25:00,72.76,72.86,72.75,72.82,9370.0,72.76,72.86,72.75,72.82,9370.0
2020-01-14 14:30:00,72.8,72.85,72.76,72.85,4759.0,72.8,72.85,72.76,72.85,4759.0
2020-01-14 14:35:00,72.85,72.9,72.82,72.9,5890.0,72.85,72.9,72.82,72.9,5890.0
2020-01-14 14:40:00,72.88,72.9,72.85,72.9,3993.0,72.88,72.9,72.85,72.9,3993.0
2020-01-14 14:45:00,72.88,72.91,72.84,72.86,4427.0,72.88,72.91,72.84,72.86,4427.0
2020-01-14 14:50:00,72.83,72.84,72.76,72.81,3458.0,72.83,72.84,72.76,72.81,3458.0
2020-01-14 14:55:00,72.8,72.81,72.76,72.77,4404.0,72.8,72.81,72.76,72.77,4404.0
2020-01-14 15:00:00,72.81,72.87,72.8,72.81,9591.0,72.81,72.87,72.8,72.81,9591.0
2020-01-14 15:05:00,72.81,72.82,72.74,72.75,6035.0,72.81,72.82,72.74,72.75,6035.0
2020-01-14 15:10:00,72.75,72.79,72.71,72.75,5606.0,72.75,72.79,72.71,72.75,5606.0
2020-01-14 15:15:00,72.73,72.8,72.73,72.76,13525.0,72.73,72.8,72.73,72.76,13525.0
2020-01-14 15:20:00,72.76,72.81,72.76,72.77,5676.0,72.76,72.81,72.76,72.77,5676.0
2020-01-14 15:25:00,72.76,72.76,72.64,72.66,4506.0,72.76,72.76,72.64,72.66,4506.0
2020-01-14 15:30:00,72.64,72.78,72.63,72.75,5672.0,72.64,72.78,72.63,72.75,5672.0
2020-01-14 15:35:00,72.75,72.75,72.62,72.65,12993.0,72.75,72.75,72.62,72.65,12993.0
2020-01-14 15:40:00,72.66,72.76,72.65,72.71,6080.0,72.66,72.76,72.65,72.71,6080.0
2020-01-14 15:45:00,72.72,72.77,72.67,72.67,6045.0,72.72,72.77,72.67,72.67,6045.0
2020-01-14 15:50:00,72.66,72.66,72.49,72.63,20234.0,72.66,72.66,72.49,72.63,20234.0
2020-01-14 15:55:00,72.64,72.68,72.58,72.61,44462.0,72.64,72.68,72.58,72.61,44462.0
2020-01-15 09:30:00,72.54,72.88,72.31,72.74,45844.0,72.54,72.88,72.31,72.74,45844.0
2020-01-15 09:35:00,72.77,73.06,72.77,73.06,7693.0,72.77,73.06,72.77,73.06,7693.0
2020-01-15 09:40:00,73.04,73.1,72.83,72.9,14599.0,73.04,73.1,72.83,72.9,14599.0
2020-01-15 09:45:00,72.92,72.96,72.85,72.9,6545.0,72.92,72.96,72.85,72.9,6545.0
2020-01-15 09:50:00,72.89,72.91,72.8,72.9,5142.0,72.89,72.91,72.8,72.9,5142.0
2020-01-15 09:55:00,72.9,72.95,72.79,72.85,9849.0,72.9,72.95,72.79,72.85,9849.0
2020-01-15 10:00:00,72.83,72.86,72.61,72.63,5747.0,72.83,72.86,72.61,72.63,5747.0
2020-01-15 10:05:00,72.6,72.75,72.58,72.66,8777.0,72.6,72.75,72.58,72.66,8777.0
2020-01-15 10:10:00,72.65,72.65,72.48,72.56,12238.0,72.65,72.65,72.48,72.56,12238.0
2020-01-15 10:15:00,72.56,72.63,72.55,72.58,8981.0,72.56,72.63,72.55,72.58,8981.0
2020-01-15 10:20:00,72.56,72.57,72.41,72.48,14442.0,72.56,72.57,72.41,72.48,14442.0
2020-01-15 10:25:00,72.5,72.53,72.46,72.48,9373.0,72.5,72.53,72.46,72.48,9373.0
2020-01-15 10:30:00,72.48,72.56,72.38,72.4,16902.0,72.48,72.56,72.38,72.4,16902.0
2020-01-15 10:35:00,72.4,72.5,72.39,72.4,13396.0,72.4,72.5,72.39,72.4,13396.0
2020-01-15 10:40:00,72.4,72.54,72.39,72.45,17306.0,72.4,72.54,72.39,72.45,17306.0
2020-01-15 10:45:00,72.45,72.53,72.42,72.43,15147.0,72.45,72.53,72.42,72.43,15147.0
2020-01-15 10:50:00,72.42,72.42,72.31,72.33,15409.0,72.42,72.42,72.31,72.33,15409.0
2020-01-15 10:55:00,72.34,72.39,72.32,72.34,10887.0,72.34,72.39,72.32,72.34,10887.0
2020-01-15 11:00:00,72.34,72.35,72.14,72.16,25678.0,72.34,72.35,72.14,72.16,25678.0
2020-01-15 11:05:00,72.16,72.16,71.99,72.03,26499.0,72.16,72.16,71.99,72.03,26499.0
2020-01-15 11:10:00,72.04,72.15,71.96,72.12,6732.0,72.04,72.15,71.96,72.12,6732.0
2020-01-15 11:15:00,72.14,72.16,72.09,72.11,7177.0,72.14,72.16,72.09,72.11,7177.0
2020-01-15 11:20:00,72.1,72.11,72.04,72.07,12559.0,72.1,72.11,72.04,72.07,12559.0
2020-01-15 11:25:00,72.04,72.12,72.01,72.03,9565.0,72.04,72.12,72.01,72.03,9565.0
2020-01-15 11:30:00,72.08,72.08,72.02,72.08,13431.0,72.08,72.08,72.02,72.08,13431.0
2020-01-15 11:35:00,72.07,72.11,72.03,72.09,7888.0,72.07,72.11,72.03,72.09,7888.0
2020-01-15 11:40:00,72.09,72.13,72.05,72.08,10976.0,72.09,72.13,72.05,72.08,10976.0
2020-01-15 11:45:00,72.08,72.15,72.08,72.09,5155.0,72.08,72.15,72.08,72.09,5155.0
2020-01-15 11:50:00,72.09,72.19,72.06,72.06,5400.0,72.09,72.19,72.06,72.06,5400.0
2020-01-15 11:55:00,72.08,72.11,72.03,72.06,9503.0,72.08,72.11,72.03,72.06,9503.0
2020-01-15 12:00:00,72.05,72.13,72.05,72.09,6701.0,72.05,72.13,72.05,72.09,6701.0
2020-01-15 12:05:00,72.1,72.14,72.08,72.11,10197.0,72.1,72.14,72.08,72.11,10197.0
2020-01-15 12:10:00,72.1,72.3,72.1,72.28,13693.0,72.1,72.3,72.1,72.28,13693.0
2020-01-15 12:15:00,72.3,72.39,72.22,72.22,9393.0,72.3,72.39,72.22,72.22,9393.0
2020-01-15 12:20:00,72.22,72.22,72.16,72.16,8638.0,72.22,72.22,72.16,72.16,8638.0
2020-01-15 12:25:00,72.18,72.19,72.09,72.13,6525.0,72.18,72.19,72.09,72.13,6525.0
2020-01-15 12:30:00,72.11,72.14,72.05,72.07,6659.0,72.11,72.14,72.05,72.07,6659.0
2020-01-15 12:35:00,72.06,72.11,72.04,72.09,4581.0,72.06,72.11,72.04,72.09,4581.0
2020-01-15 12:40:00,72.09,72.2,72.08,72.16,6256.0,72.09,72.2,72.08,72.16,6256.0
2020-01-15 12:45:00,72.15,72.17,72.08,72.09,5400.0,72.15,72.17,72.08,72.09,5400.0
2020-01-15 12:50:00,72.07,72.09,72.0,72.01,4916.0,72.07,72.09,72.0,72.01,4916.0
2020-01-15 12:55:00,72.03,72.05,72.01,72.04,12387.0,72.03,72.05,72.01,72.04,12387.0
2020-01-15 13:00:00,72.04,72.09,72.01,72.04,6110.0,72.04,72.09,72.01,72.04,6110.0
2020-01-15 13:05:00,72.05,72.06,71.99,72.01,5110.0,72.05,72.06,71.99,72.01,5110.0
2020-01-15 13:10:00,72.0,72.0,71.95,71.96,7745.0,72.0,72.0,71.95,71.96,7745.0
2020-01-15 13:15:00,71.96,72.06,71.96,72.02,5715.0,71.96,72.06,71.96,72.02,5715.0
2020-01-15 13:20:00,72.02,72.04,71.95,71.99,6868.0,72.02,72.04,71.95,71.99,6868.0
2020-01-15 13:25:00,71.98,72.0,71.96,71.97,2500.0,71.98,72.0,71.96,71.97,2500.0
2020-01-15 13:30:00,71.98,72.05,71.93,72.01,7388.0,71.98,72.05,71.93,72.01,7388.0
2020-01-15 13:35:00,71.99,72.05,71.99,72.01,3892.0,71.99,72.05,71.99,72.01,3892.0
2020-01-15 13:40:00,72.02,72.1,72.02,72.08,3975.0,72.02,72.1,72.02,72.08,3975.0
2020-01-15 13:45:00,72.07,72.1,72.05,72.05,4007.0,72.07,72.1,72.05,72.05,4007.0
2020-01-15 13:50:00,72.05,72.07,72.0,72.03,7383.0,72.05,72.07,72.0,72.03,7383.0
2020-01-15 13:55:00,72.04,72.05,71.97,72.03,5092.0,72.04,72.05,71.97,72.03,5092.0
2020-01-15 14:00:00,72.01,72.11,72.0,72.1,4665.0,72.01,72.11,72.0,72.1,4665.0
2020-01-15 14:05:00,72.1,72.18,72.06,72.18,4499.0,72.1,72.18,72.06,72.18,4499.0
2020-01-15 14:10:00,72.18,72.29,72.18,72.29,3913.0,72.18,72.29,72.18,72.29,3913.0
2020-01-15 14:15:00,72.28,72.33,72.27,72.31,3923.0,72.28,72.33,72.27,72.31,3923.0
2020-01-15 14:20:00,72.31,72.33,72.29,72.3,3331.0,72.31,72.33,72.29,72.3,3331.0
2020-01-15 14:25:00,72.29,72.3,72.27,72.3,2850.0,72.29,72.3,72.27,72.3,2850.0
2020-01-15 14:30:00,72.3,72.32,72.25,72.29,5316.0,72.3,72.32,72.25,72.29,5316.0
2020-01-15 14:35:00,72.29,72.31,72.26,72.26,3886.0,72.29,72.31,72.26,72.26,3886.0
2020-01-15 14:40:00,72.26,72.26,72.22,72.23,4937.0,72.26,72.26,72.22,72.23,4937.0
2020-01-15 14:45:00,72.23,72.26,72.19,72.2,4647.0,72.23,72.26,72.19,72.2,4647.0
2020-01-15 14:50:00,72.2,72.21,72.16,72.2,4529.0,72.2,72.21,72.16,72.2,4529.0
2020-01-15 14:55:00,72.19,72.21,72.11,72.11,4291.0,72.19,72.21,72.11,72.11,4291.0
2020-01-15 15:00:00,72.12,72.13,72.04,72.06,6780.0,72.12,72.13,72.04,72.06,6780.0
2020-01-15 15:05:00,72.07,72.08,72.0,72.04,5096.0,72.07,72.08,72.0,72.04,5096.0
2020-01-15 15:10:00,72.02,72.04,71.97,72.01,4714.0,72.02,72.04,71.97,72.01,4714.0
2020-01-15 15:15:00,72.02,72.03,71.98,72.01,8984.0,72.02,72.03,71.98,72.01,8984.0
2020-01-15 15:20:00,71.99,72.03,71.96,71.97,8731.0,71.99,72.03,71.96,71.97,8731.0
2020-01-15 15:25:00,71.96,71.97,71.81,71.85,14142.0,71.96,71.97,71.81,71.85,14142.0
2020-01-15 15:30:00,71.86,71.87,71.71,71.76,19628.0,71.86,71.87,71.71,71.76,19628.0
2020-01-15 15:35:00,71.76,71.86,71.72,71.75,11652.0,71.76,71.86,71.72,71.75,11652.0
2020-01-15 15:40:00,71.73,71.8,71.66,71.79,10960.0,71.73,71.8,71.66,71.79,10960.0
2020-01-15 15:45:00,71.78,71.88,71.78,71.84,12368.0,71.78,71.88,71.78,71.84,12368.0
2020-01-15 15:50:00,71.85,71.94,71.85,71.87,32828.0,71.85,71.94,71.85,71.87,32828.0
2020-01-15 15:55:00,71.86,71.96,71.85,71.94,42401.0,71.86,71.96,71.85,71.94,42401.0
2020-01-16 09:30:00,72.33,72.47,72.03,72.35,18827.0,72.33,72.47,72.03,72.35,18827.0
2020-01-16 09:35:00,72.42,72.48,72.33,72.36,7951.0,72.42,72.48,72.33,72.36,7951.0
2020-01-16 09:40:00,72.38,72.59,72.38,72.55,8216.0,72.38,72.59,72.38,72.55,8216.0
2020-01-16 09:45:00,72.55,72.59,72.53,72.57,6407.0,72.55,72.59,72.53,72.57,6407.0
2020-01-16 09:50:00,72.63,72.65,72.47,72.56,4274.0,72.63,72.65,72.47,72.56,4274.0
2020-01-16 09:55:00,72.58,72.58,72.45,72.57,7771.0,72.58,72.58,72.45,72.57,7771.0
2020-01-16 10:00:00,72.54,72.65,72.54,72.55,3238.0,72.54,72.65,72.54,72.55,3238.0
2020-01-16 10:05:00,72.55,72.71,72.53,72.63,5000.0,72.55,72.71,72.53,72.63,5000.0
2020-01-16 10:10:00,72.64,72.65,72.57,72.57,4957.0,72.64,72.65,72.57,72.57,4957.0
2020-01-16 10:15:00,72.56,72.58,72.5,72.5,6170.0,72.56,72.58,72.5,72.5,6170.0
2020-01-16 10:20:00,72.48,72.48,72.29,72.34,5044.0,72.48,72.48,72.29,72.34,5044.0
2020-01-16 10:25:00,72.34,72.47,72.33,72.4,8880.0,72.34,72.47,72.33,72.4,8880.0
2020-01-16 10:30:00,72.41,72.43,72.29,72.29,5404.0,72.41,72.43,72.29,72.29,5404.0
2020-01-16 10:35:00,72.31,72.34,72.22,72.24,6844.0,72.31,72.34,72.22,72.24,6844.0
2020-01-16 10:40:00,72.25,72.29,72.23,72.27,12232.0,72.25,72.29,72.23,72.27,12232.0
2020-01-16 10:45:00,72.27,72.27,72.16,72.16,7738.0,72.27,72.27,72.16,72.16,7738.0
2020-01-16 10:50:00,72.13,72.27,72.13,72.26,12128.0,72.13,72.27,72.13,72.26,12128.0
2020-01-16 10:55:00,72.26,72.27,72.17,72.25,5077.0,72.26,72.27,72.17,72.25,5077.0
2020-01-16 11:00:00,72.25,72.35,72.24,72.34,5363.0,72.25,72.35,72.24,72.34,5363.0
2020-01-16 11:05:00,72.37,72.41,72.34,72.35,3639.0,72.37,72.41,72.34,72.35,3639.0
2020-01-16 11:10:00,72.33,72.33,72.24,72.26,6294.0,72.33,72.33,72.24,72.26,6294.0
2020-01-16 11:15:00,72.27,72.3,72.21,72.3,3822.0,72.27,72.3,72.21,72.3,3822.0
2020-01-16 11:20:00,72.29,72.3,72.23,72.28,4511.0,72.29,72.3,72.23,72.28,4511.0
2020-01-16 11:25:00,72.28,72.36,72.27,72.33,4824.0,72.28,72.36,72.27,72.33,4824.0
2020-01-16 11:30:00,72.31,72.38,72.31,72.33,1965.0,72.31,72.38,72.31,72.33,1965.0
2020-01-16 11:35:00,72.34,72.43,72.34,72.43,2887.0,72.34,72.43,72.34,72.43,2887.0
2020-01-16 11:40:00,72.42,72.44,72.4,72.4,3250.0,72.42,72.44,72.4,72.4,3250.0
2020-01-16 11:45:00,72.39,72.44,72.38,72.39,3682.0,72.39,72.44,72.38,72.39,3682.0
2020-01-16 11:50:00,72.38,72.44,72.36,72.44,2546.0,72.38,72.44,72.36,72.44,2546.0
2020-01-16 11:55:00,72.44,72.45,72.4,72.44,4107.0,72.44,72.45,72.4,72.44,4107.0
2020-01-16 12:00:00,72.45,72.53,72.44,72.53,4615.0,72.45,72.53,72.44,72.53,4615.0
2020-01-16 12:05:00,72.53,72.56,72.51,72.52,3588.0,72.53,72.56,72.51,72.52,3588.0
2020-01-16 12:10:00,72.53,72.53,72.5,72.52,1800.0,72.53,72.53,72.5,72.52,1800.0
2020-01-16 12:15:00,72.51,72.53,72.5,72.51,1755.0,72.51,72.53,72.5,72.51,1755.0
2020-01-16 12:20:00,72.51,72.51,72.45,72.45,3505.0,72.51,72.51,72.45,72.45,3505.0
2020-01-16 12:25:00,72.45,72.48,72.44,72.46,2698.0,72.45,72.48,72.44,72.46,2698.0
2020-01-16 12:30:00,72.45,72.5,72.44,72.49,3844.0,72.45,72.5,72.44,72.49,3844.0
2020-01-16 12:35:00,72.48,72.48,72.46,72.48,4330.0,72.48,72.48,72.46,72.48,4330.0
2020-01-16 12:40:00,72.48,72.51,72.47,72.48,4345.0,72.48,72.51,72.47,72.48,4345.0
2020-01-16 12:45:00,72.49,72.53,72.48,72.53,4824.0,72.49,72.53,72.48,72.53,4824.0
2020-01-16 12:50:00,72.52,72.53,72.49,72.49,3731.0,72.52,72.53,72.49,72.49,3731.0
2020-01-16 12:55:00,72.5,72.5,72.45,72.45,5298.0,72.5,72.5,72.45,72.45,5298.0
2020-01-16 13:00:00,72.45,72.51,72.45,72.48,7737.0,72.45,72.51,72.45,72.48,7737.0
2020-01-16 13:05:00,72.48,72.48,72.44,72.45,2267.0,72.48,72.48,72.44,72.45,2267.0
2020-01-16 13:10:00,72.44,72.44,72.36,72.36,3950.0,72.44,72.44,72.36,72.36,3950.0
2020-01-16 13:15:00,72.36,72.39,72.34,72.34,3385.0,72.36,72.39,72.34,72.34,3385.0
2020-01-16 13:20:00,72.34,72.35,72.3,72.34,5508.0,72.34,72.35,72.3,72.34,5508.0
2020-01-16 13:25:00,72.32,72.35,72.32,72.35,3405.0,72.32,72.35,72.32,72.35,3405.0
2020-01-16 13:30:00,72.35,72.45,72.35,72.44,5066.0,72.35,72.45,72.35,72.44,5066.0
2020-01-16 13:35:00,72.44,72.45,72.41,72.42,7693.0,72.44,72.45,72.41,72.42,7693.0
2020-01-16 13:40:00,72.46,72.54,72.44,72.52,14867.0,72.46,72.54,72.44,72.52,14867.0
2020-01-16 13:45:00,72.52,72.57,72.51,72.56,7290.0,72.52,72.57,72.51,72.56,7290.0
2020-01-16 13:50:00,72.56,72.59,72.53,72.55,8763.0,72.56,72.59,72.53,72.55,8763.0
2020-01-16 13:55:00,72.54,72.55,72.53,72.55,4528.0,72.54,72.55,72.53,72.55,4528.0
2020-01-16 14:00:00,72.56,72.57,72.53,72.53,7944.0,72.56,72.57,72.53,72.53,7944.0
2020-01-16 14:05:00,72.53,72.55,72.49,72.55,5924.0,72.53,72.55,72.49,72.55,5924.0
2020-01-16 14:10:00,72.55,72.6,72.55,72.59,7052.0,72.55,72.6,72.55,72.59,7052.0
2020-01-16 14:15:00,72.59,72.62,72.57,72.6,9084.0,72.59,72.62,72.57,72.6,9084.0
2020-01-16 14:20:00,72.6,72.66,72.59,72.64,6529.0,72.6,72.66,72.59,72.64,6529.0
2020-01-16 14:25:00,72.64,72.69,72.62,72.66,7742.0,72.64,72.69,72.62,72.66,7742.0
2020-01-16 14:30:00,72.66,72.66,72.59,72.59,15633.0,72.66,72.66,72.59,72.59,15633.0
2020-01-16 14:35:00,72.59,72.64,72.5,72.61,12917.0,72.59,72.64,72.5,72.61,12917.0
2020-01-16 14:40:00,72.64,72.65,72.6,72.63,9905.0,72.64,72.65,72.6,72.63,9905.0
2020-01-16 14:45:00,72.64,72.68,72.62,72.68,4897.0,72.64,72.68,72.62,72.68,4897.0
2020-01-16 14:50:00,72.69,72.71,72.68,72.68,9241.0,72.69,72.71,72.68,72.68,9241.0
2020-01-16 14:55:00,72.66,72.67,72.61,72.61,6505.0,72.66,72.67,72.61,72.61,6505.0
2020-01-16 15:00:00,72.61,72.65,72.59,72.65,6080.0,72.61,72.65,72.59,72.65,6080.0
2020-01-16 15:05:00,72.65,72.65,72.6,72.65,8652.0,72.65,72.65,72.6,72.65,8652.0
2020-01-16 15:10:00,72.65,72.73,72.64,72.71,9732.0,72.65,72.73,72.64,72.71,9732.0
2020-01-16 15:15:00,72.71,72.78,72.7,72.78,5078.0,72.71,72.78,72.7,72.78,5078.0
2020-01-16 15:20:00,72.78,72.8,72.7,72.71,12191.0,72.78,72.8,72.7,72.71,12191.0
2020-01-16 15:25:00,72.7,72.7,72.64,72.65,12984.0,72.7,72.7,72.64,72.65,12984.0
2020-01-16 15:30:00,72.65,72.68,72.64,72.67,13727.0,72.65,72.68,72.64,72.67,13727.0
2020-01-16 15:35:00,72.67,72.76,72.66,72.76,28014.0,72.67,72.76,72.66,72.76,28014.0
2020-01-16 15:40:00,72.75,72.82,72.73,72.81,14575.0,72.75,72.82,72.73,72.81,14575.0
2020-01-16 15:45:00,72.79,72.84,72.75,72.84,18661.0,72.79,72.84,72.75,72.84,18661.0
2020-01-16 15:50:00,72.84,73.03,72.84,73.01,70314.0,72.84,73.03,72.84,73.01,70314.0
2020-01-16 15:55:00,73.02,73.07,72.96,73.06,83391.0,73.02,73.07,72.96,73.06,83391.0
2020-01-17 09:30:00,73.5,73.53,72.85,73.03,151851.0,73.5,73.53,72.85,73.03,151851.0
2020-01-17 09:35:00,72.96,72.97,72.72,72.88,16744.0,72.96,72.97,72.72,72.88,16744.0
2020-01-17 09:40:00,72.85,72.9,72.65,72.87,9892.0,72.85,72.9,72.65,72.87,9892.0
2020-01-17 09:45:00,72.84,73.08,72.84,73.04,11365.0,72.84,73.08,72.84,73.04,11365.0
2020-01-17 09:50:00,73.04,73.19,72.98,73.01,10655.0,73.04,73.19,72.98,73.01,10655.0
2020-01-17 09:55:00,73.05,73.4,73.05,73.4,9283.0,73.05,73.4,73.05,73.4,9283.0
2020-01-17 10:00:00,73.37,73.37,73.18,73.21,11611.0,73.37,73.37,73.18,73.21,11611.0
2020-01-17 10:05:00,73.17,73.17,72.95,73.08,9494.0,73.17,73.17,72.95,73.08,9494.0
2020-01-17 10:10:00,73.09,73.1,72.92,72.94,6125.0,73.09,73.1,72.92,72.94,6125.0
2020-01-17 10:15:00,72.95,72.99,72.85,72.91,3710.0,72.95,72.99,72.85,72.91,3710.0
2020-01-17 10:20:00,72.91,73.01,72.88,73.0,4776.0,72.91,73.01,72.88,73.0,4776.0
2020-01-17 10:25:00,73.0,73.04,72.91,73.01,5550.0,73.0,73.04,72.91,73.01,5550.0
2020-01-17 10:30:00,72.99,72.99,72.93,72.93,3785.0,72.99,72.99,72.93,72.93,3785.0
2020-01-17 10:35:00,72.99,73.0,72.89,72.91,3789.0,72.99,73.0,72.89,72.91,3789.0
2020-01-17 10:40:00,72.88,72.94,72.86,72.91,5069.0,72.88,72.94,72.86,72.91,5069.0
2020-01-17 10:45:00,72.93,73.0,72.9,72.93,4376.0,72.93,73.0,72.9,72.93,4376.0
2020-01-17 10:50:00,72.92,72.98,72.89,72.96,3800.0,72.92,72.98,72.89,72.96,3800.0
2020-01-17 10:55:00,72.96,73.0,72.94,72.96,5280.0,72.96,73.0,72.94,72.96,5280.0
2020-01-17 11:00:00,72.97,73.1,72.96,73.1,2729.0,72.97,73.1,72.96,73.1,2729.0
2020-01-17 11:05:00,73.1,73.11,73.03,73.09,5687.0,73.1,73.11,73.03,73.09,5687.0
2020-01-17 11:10:00,73.1,73.11,72.99,73.01,10209.0,73.1,73.11,72.99,73.01,10209.0
2020-01-17 11:15:00,73.02,73.19,73.02,73.19,5856.0,73.02,73.19,73.02,73.19,5856.0
2020-01-17 11:20:00,73.18,73.21,73.14,73.2,54384.0,73.18,73.21,73.14,73.2,54384.0
2020-01-17 11:25:00,73.2,73.26,73.17,73.26,5690.0,73.2,73.26,73.17,73.26,5690.0
2020-01-17 11:30:00,73.31,73.33,73.27,73.3,2991.0,73.31,73.33,73.27,73.3,2991.0
2020-01-17 11:35:00,73.27,73.34,73.26,73.32,4200.0,73.27,73.34,73.26,73.32,4200.0
2020-01-17 11:40:00,73.31,73.34,73.27,73.34,3943.0,73.31,73.34,73.27,73.34,3943.0
2020-01-17 11:45:00,73.34,73.36,73.32,73.36,3900.0,73.34,73.36,73.32,73.36,3900.0
2020-01-17 11:50:00,73.37,73.43,73.34,73.42,4244.0,73.37,73.43,73.34,73.42,4244.0
2020-01-17 11:55:00,73.43,73.47,73.38,73.44,5265.0,73.43,73.47,73.38,73.44,5265.0
2020-01-17 12:00:00,73.44,73.45,73.34,73.36,87972.0,73.44,73.45,73.34,73.36,87972.0
2020-01-17 12:05:00,73.38,73.42,73.21,73.23,71106.0,73.38,73.42,73.21,73.23,71106.0
2020-01-17 12:10:00,73.22,73.35,73.22,73.34,5030.0,73.22,73.35,73.22,73.34,5030.0
2020-01-17 12:15:00,73.35,73.37,73.35,73.37,4238.0,73.35,73.37,73.35,73.37,4238.0
2020-01-17 12:20:00,73.37,73.41,73.36,73.37,4002.0,73.37,73.41,73.36,73.37,4002.0
2020-01-17 12:25:00,73.37,73.46,73.35,73.45,28168.0,73.37,73.46,73.35,73.45,28168.0
2020-01-17 12:30:00,73.46,73.46,73.39,73.4,4730.0,73.46,73.46,73.39,73.4,4730.0
2020-01-17 12:35:00,73.39,73.44,73.39,73.43,3628.0,73.39,73.44,73.39,73.43,3628.0
2020-01-17 12:40:00,73.44,73.48,73.44,73.47,3273.0,73.44,73.48,73.44,73.47,3273.0
2020-01-17 12:45:00,73.49,73.52,73.48,73.48,5880.0,73.49,73.52,73.48,73.48,5880.0
2020-01-17 12:50:00,73.48,73.48,73.38,73.39,3702.0,73.48,73.48,73.38,73.39,3702.0
2020-01-17 12:55:00,73.39,73.39,73.35,73.38,5055.0,73.39,73.39,73.35,73.38,5055.0
2020-01-17 13:00:00,73.39,73.46,73.38,73.45,4412.0,73.39,73.46,73.38,73.45,4412.0
2020-01-17 13:05:00,73.45,73.49,73.44,73.48,4007.0,73.45,73.49,73.44,73.48,4007.0
2020-01-17 13:10:00,73.48,73.5,73.45,73.46,5287.0,73.48,73.5,73.45,73.46,5287.0
2020-01-17 13:15:00,73.45,73.49,73.44,73.49,5143.0,73.45,73.49,73.44,73.49,5143.0
2020-01-17 13:20:00,73.49,73.54,73.47,73.54,4199.0,73.49,73.54,73.47,73.54,4199.0
2020-01-17 13:25:00,73.53,73.53,73.48,73.48,1703.0,73.53,73.53,73.48,73.48,1703.0
2020-01-17 13:30:00,73.47,73.51,73.47,73.5,3000.0,73.47,73.51,73.47,73.5,3000.0
2020-01-17 13:35:00,73.49,73.51,73.46,73.47,3594.0,73.49,73.51,73.46,73.47,3594.0
2020-01-17 13:40:00,73.48,73.53,73.47,73.53,3868.0,73.48,73.53,73.47,73.53,3868.0
2020-01-17 13:45:00,73.54,73.55,73.53,73.54,3392.0,73.54,73.55,73.53,73.54,3392.0
2020-01-17 13:50:00,73.55,73.57,73.54,73.57,2918.0,73.55,73.57,73.54,73.57,2918.0
2020-01-17 13:55:00,73.57,73.58,73.52,73.53,2839.0,73.57,73.58,73.52,73.53,2839.0
2020-01-17 14:00:00,73.53,73.54,73.49,73.51,4711.0,73.53,73.54,73.49,73.51,4711.0
2020-01-17 14:05:00,73.51,73.55,73.5,73.51,5748.0,73.51,73.55,73.5,73.51,5748.0
2020-01-17 14:10:00,73.51,73.59,73.51,73.58,5146.0,73.51,73.59,73.51,73.58,5146.0
2020-01-17 14:15:00,73.59,73.6,73.58,73.59,3476.0,73.59,73.6,73.58,73.59,3476.0
2020-01-17 14:20:00,73.6,73.63,73.52,73.53,9600.0,73.6,73.63,73.52,73.53,9600.0
2020-01-17 14:25:00,73.53,73.56,73.52,73.52,4221.0,73.53,73.56,73.52,73.52,4221.0
2020-01-17 14:30:00,73.51,73.54,73.48,73.54,8492.0,73.51,73.54,73.48,73.54,8492.0
2020-01-17 14:35:00,73.54,73.54,73.45,73.46,14523.0,73.54,73.54,73.45,73.46,14523.0
2020-01-17 14:40:00,73.44,73.45,73.41,73.41,5342.0,73.44,73.45,73.41,73.41,5342.0
2020-01-17 14:45:00,73.39,73.41,73.37,73.38,4032.0,73.39,73.41,73.37,73.38,4032.0
2020-01-17 14:50:00,73.38,73.38,73.32,73.35,5819.0,73.38,73.38,73.32,73.35,5819.0
2020-01-17 14:55:00,73.34,73.41,73.32,73.4,4507.0,73.34,73.41,73.32,73.4,4507.0
2020-01-17 15:00:00,73.4,73.4,73.35,73.38,7909.0,73.4,73.4,73.35,73.38,7909.0
2020-01-17 15:05:00,73.37,73.42,73.32,73.34,6076.0,73.37,73.42,73.32,73.34,6076.0
2020-01-17 15:10:00,73.34,73.41,73.31,73.4,7470.0,73.34,73.41,73.31,73.4,7470.0
2020-01-17 15:15:00,73.42,73.48,73.42,73.48,6043.0,73.42,73.48,73.42,73.48,6043.0
2020-01-17 15:20:00,73.48,73.5,73.45,73.48,6560.0,73.48,73.5,73.45,73.48,6560.0
2020-01-17 15:25:00,73.48,73.51,73.44,73.49,10731.0,73.48,73.51,73.44,73.49,10731.0
2020-01-17 15:30:00,73.5,73.61,73.49,73.57,17594.0,73.5,73.61,73.49,73.57,17594.0
2020-01-17 15:35:00,73.56,73.61,73.54,73.55,13454.0,73.56,73.61,73.54,73.55,13454.0
2020-01-17 15:40:00,73.55,73.58,73.52,73.53,13661.0,73.55,73.58,73.52,73.53,13661.0
2020-01-17 15:45:00,73.53,73.68,73.53,73.66,19638.0,73.53,73.68,73.53,73.66,19638.0
2020-01-17 15:50:00,73.67,73.82,73.64,73.81,48226.0,73.67,73.82,73.64,73.81,48226.0
2020-01-17 15:55:00,73.81,73.84,73.72,73.73,87671.0,73.81,73.84,73.72,73.73,87671.0
2020-01-21 09:30:00,73.41,73.55,73.23,73.53,21442.0,73.41,73.55,73.23,73.53,21442.0
2020-01-21 09:35:00,73.57,73.9,73.52,73.79,15770.0,73.57,73.9,73.52,73.79,15770.0
2020-01-21 09:40:00,73.78,73.95,73.76,73.92,9824.0,73.78,73.95,73.76,73.92,9824.0
2020-01-21 09:45:00,73.9,74.1,73.8,74.1,51601.0,73.9,74.1,73.8,74.1,51601.0
2020-01-21 09:50:00,74.07,74.33,74.07,74.27,20728.0,74.07,74.33,74.07,74.27,20728.0
2020-01-21 09:55:00,74.25,74.25,74.01,74.01,12655.0,74.25,74.25,74.01,74.01,12655.0
2020-01-21 10:00:00,74.01,74.29,73.85,74.29,13123.0,74.01,74.29,73.85,74.29,13123.0
2020-01-21 10:05:00,74.33,74.56,74.32,74.5,15971.0,74.33,74.56,74.32,74.5,15971.0
2020-01-21 10:10:00,74.51,74.51,74.35,74.41,6036.0,74.51,74.51,74.35,74.41,6036.0
2020-01-21 10:15:00,74.42,74.42,74.34,74.38,7829.0,74.42,74.42,74.34,74.38,7829.0
2020-01-21 10:20:00,74.39,74.56,74.39,74.56,6981.0,74.39,74.56,74.39,74.56,6981.0
2020-01-21 10:25:00,74.56,74.79,74.54,74.64,55103.0,74.56,74.79,74.54,74.64,55103.0
2020-01-21 10:30:00,74.64,74.7,74.55,74.69,16986.0,74.64,74.7,74.55,74.69,16986.0
2020-01-21 10:35:00,74.69,74.87,74.65,74.71,35346.0,74.69,74.87,74.65,74.71,35346.0
2020-01-21 10:40:00,74.67,74.74,74.56,74.56,6535.0,74.67,74.74,74.56,74.56,6535.0
2020-01-21 10:45:00,74.55,74.67,74.55,74.67,4589.0,74.55,74.67,74.55,74.67,4589.0
2020-01-21 10:50:00,74.67,74.68,74.51,74.55,5544.0,74.67,74.68,74.51,74.55,5544.0
2020-01-21 10:55:00,74.55,74.6,74.45,74.47,4502.0,74.55,74.6,74.45,74.47,4502.0
2020-01-21 11:00:00,74.43,74.6,74.43,74.6,10607.0,74.43,74.6,74.43,74.6,10607.0
2020-01-21 11:05:00,74.57,74.6,74.52,74.53,4446.0,74.57,74.6,74.52,74.53,4446.0
2020-01-21 11:10:00,74.53,74.67,74.53,74.65,4738.0,74.53,74.67,74.53,74.65,4738.0
2020-01-21 11:15:00,74.65,74.74,74.61,74.62,5700.0,74.65,74.74,74.61,74.62,5700.0
2020-01-21 11:20:00,74.62,74.74,74.62,74.72,7222.0,74.62,74.74,74.62,74.72,7222.0
2020-01-21 11:25:00,74.73,74.77,74.64,74.64,6010.0,74.73,74.77,74.64,74.64,6010.0
2020-01-21 11:30:00,74.64,74.73,74.62,74.69,10245.0,74.64,74.73,74.62,74.69,10245.0
2020-01-21 11:35:00,74.69,74.69,74.5,74.5,7183.0,74.69,74.69,74.5,74.5,7183.0
2020-01-21 11:40:00,74.53,74.55,74.48,74.55,20087.0,74.53,74.55,74.48,74.55,20087.0
2020-01-21 11:45:00,74.58,74.58,74.47,74.51,7470.0,74.58,74.58,74.47,74.51,7470.0
2020-01-21 11:50:00,74.5,74.54,74.43,74.45,9088.0,74.5,74.54,74.43,74.45,9088.0
2020-01-21 11:55:00,74.46,74.51,74.42,74.51,14008.0,74.46,74.51,74.42,74.51,14008.0
2020-01-21 12:00:00,74.51,74.59,74.44,74.59,16711.0,74.51,74.59,74.44,74.59,16711.0
2020-01-21 12:05:00,74.59,74.61,74.57,74.6,5094.0,74.59,74.61,74.57,74.6,5094.0
2020-01-21 12:10:00,74.58,74.59,74.51,74.51,5027.0,74.58,74.59,74.51,74.51,5027.0
2020-01-21 12:15:00,74.51,74.63,74.49,74.63,14869.0,74.51,74.63,74.49,74.63,14869.0
2020-01-21 12:20:00,74.62,74.69,74.62,74.67,11425.0,74.62,74.69,74.62,74.67,11425.0
2020-01-21 12:25:00,74.69,74.76,74.68,74.73,8315.0,74.69,74.76,74.68,74.73,8315.0
2020-01-21 12:30:00,74.71,74.74,74.67,74.7,6197.0,74.71,74.74,74.67,74.7,6197.0
2020-01-21 12:35:00,74.72,74.77,74.7,74.76,5774.0,74.72,74.77,74.7,74.76,5774.0
2020-01-21 12:40:00,74.75,74.77,74.73,74.77,4211.0,74.75,74.77,74.73,74.77,4211.0
2020-01-21 12:45:00,74.77,74.79,74.7,74.72,9493.0,74.77,74.79,74.7,74.72,9493.0
2020-01-21 12:50:00,74.71,74.84,74.69,74.81,6821.0,74.71,74.84,74.69,74.81,6821.0
2020-01-21 12:55:00,74.82,74.87,74.81,74.86,5252.0,74.82,74.87,74.81,74.86,5252.0
2020-01-21 13:00:00,74.84,74.84,74.75,74.8,8682.0,74.84,74.84,74.75,74.8,8682.0
2020-01-21 13:05:00,74.8,74.8,74.71,74.77,15086.0,74.8,74.8,74.71,74.77,15086.0
2020-01-21 13:10:00,74.76,74.81,74.71,74.75,8675.0,74.76,74.81,74.71,74.75,8675.0
2020-01-21 13:15:00,74.71,74.77,74.63,74.64,8376.0,74.71,74.77,74.63,74.64,8376.0
2020-01-21 13:20:00,74.64,74.64,74.5,74.57,6000.0,74.64,74.64,74.5,74.57,6000.0
2020-01-21 13:25:00,74.58,74.58,74.52,74.57,4883.0,74.58,74.58,74.52,74.57,4883.0
2020-01-21 13:30:00,74.56,74.6,74.47,74.48,15375.0,74.56,74.6,74.47,74.48,15375.0
2020-01-21 13:35:00,74.5,74.52,74.43,74.44,9563.0,74.5,74.52,74.43,74.44,9563.0
2020-01-21 13:40:00,74.44,74.55,74.43,74.53,7954.0,74.44,74.55,74.43,74.53,7954.0
2020-01-21 13:45:00,74.55,74.58,74.45,74.47,4267.0,74.55,74.58,74.45,74.47,4267.0
2020-01-21 13:50:00,74.49,74.53,74.42,74.43,10677.0,74.49,74.53,74.42,74.43,10677.0
2020-01-21 13:55:00,74.47,74.55,74.47,74.5,6652.0,74.47,74.55,74.47,74.5,6652.0
2020-01-21 14:00:00,74.51,74.54,74.42,74.53,11078.0,74.51,74.54,74.42,74.53,11078.0
2020-01-21 14:05:00,74.52,74.63,74.47,74.62,5356.0,74.52,74.63,74.47,74.62,5356.0
2020-01-21 14:10:00,74.62,74.67,74.61,74.65,5167.0,74.62,74.67,74.61,74.65,5167.0
2020-01-21 14:15:00,74.65,74.66,74.58,74.64,4477.0,74.65,74.66,74.58,74.64,4477.0
2020-01-21 14:20:00,74.63,74.63,74.57,74.59,5547.0,74.63,74.63,74.57,74.59,5547.0
2020-01-21 14:25:00,74.61,74.63,74.56,74.57,5266.0,74.61,74.63,74.56,74.57,5266.0
2020-01-21 14:30:00,74.56,74.62,74.5,74.5,6710.0,74.56,74.62,74.5,74.5,6710.0
2020-01-21 14:35:00,74.5,74.59,74.48,74.59,11885.0,74.5,74.59,74.48,74.59,11885.0
2020-01-21 14:40:00,74.58,74.66,74.56,74.62,5394.0,74.58,74.66,74.56,74.62,5394.0
2020-01-21 14:45:00,74.6,74.64,74.55,74.62,5085.0,74.6,74.64,74.55,74.62,5085.0
2020-01-21 14:50:00,74.58,74.65,74.58,74.65,5334.0,74.58,74.65,74.58,74.65,5334.0
2020-01-21 14:55:00,74.65,74.71,74.65,74.71,6359.0,74.65,74.71,74.65,74.71,6359.0
2020-01-21 15:00:00,74.71,74.78,74.7,74.77,9691.0,74.71,74.78,74.7,74.77,9691.0
2020-01-21 15:05:00,74.75,74.84,74.72,74.82,7240.0,74.75,74.84,74.72,74.82,7240.0
2020-01-21 15:10:00,74.82,74.86,74.8,74.81,7551.0,74.82,74.86,74.8,74.81,7551.0
2020-01-21 15:15:00,74.82,74.85,74.77,74.77,9856.0,74.82,74.85,74.77,74.77,9856.0
2020-01-21 15:20:00,74.76,74.81,74.74,74.78,16164.0,74.76,74.81,74.74,74.78,16164.0
2020-01-21 15:25:00,74.78,74.8,74.73,74.77,14387.0,74.78,74.8,74.73,74.77,14387.0
2020-01-21 15:30:00,74.75,74.83,74.71,74.73,17922.0,74.75,74.83,74.71,74.73,17922.0
2020-01-21 15:35:00,74.7,74.73,74.65,74.68,20078.0,74.7,74.73,74.65,74.68,20078.0
2020-01-21 15:40:00,74.67,74.68,74.58,74.66,18960.0,74.67,74.68,74.58,74.66,18960.0
2020-01-21 15:45:00,74.65,74.68,74.59,74.59,18644.0,74.65,74.68,74.59,74.59,18644.0
2020-01-21 15:50:00,74.6,74.66,74.48,74.52,61346.0,74.6,74.66,74.48,74.52,61346.0
2020-01-21 15:55:00,74.53,74.66,74.53,74.59,54935.0,74.53,74.66,74.53,74.59,54935.0
2020-01-22 09:30:00,74.68,75.0,74.68,74.87,37435.0,74.68,75.0,74.68,74.87,37435.0
2020-01-22 09:35:00,74.9,75.36,74.87,75.28,106181.0,74.9,75.36,74.87,75.28,106181.0
2020-01-22 09:40:00,75.28,75.35,75.18,75.19,15276.0,75.28,75.35,75.18,75.19,15276.0
2020-01-22 09:45:00,75.21,75.24,74.88,74.99,14635.0,75.21,75.24,74.88,74.99,14635.0
2020-01-22 09:50:00,74.97,75.08,74.95,75.02,7391.0,74.97,75.08,74.95,75.02,7391.0
2020-01-22 09:55:00,75.0,75.12,75.0,75.08,33675.0,75.0,75.12,75.0,75.08,33675.0
2020-01-22 10:00:00,75.03,75.18,75.03,75.18,22210.0,75.03,75.18,75.03,75.18,22210.0
2020-01-22 10:05:00,75.17,75.21,75.14,75.16,11679.0,75.17,75.21,75.14,75.16,11679.0
2020-01-22 10:10:00,75.05,75.07,74.85,74.88,10512.0,75.05,75.07,74.85,74.88,10512.0
2020-01-22 10:15:00,74.82,74.93,74.82,74.87,6979.0,74.82,74.93,74.82,74.87,6979.0
2020-01-22 10:20:00,74.9,75.03,74.87,75.02,5755.0,74.9,75.03,74.87,75.02,5755.0
2020-01-22 10:25:00,75.0,75.11,74.99,75.07,3915.0,75.0,75.11,74.99,75.07,3915.0
2020-01-22 10:30:00,75.01,75.04,74.95,75.04,6151.0,75.01,75.04,74.95,75.04,6151.0
2020-01-22 10:35:00,75.04,75.22,74.97,75.22,4899.0,75.04,75.22,74.97,75.22,4899.0
2020-01-22 10:40:00,75.2,75.23,75.17,75.18,3029.0,75.2,75.23,75.17,75.18,3029.0
2020-01-22 10:45:00,75.19,75.23,75.15,75.2,6645.0,75.19,75.23,75.15,75.2,6645.0
2020-01-22 10:50:00,75.2,75.22,75.07,75.12,14679.0,75.2,75.22,75.07,75.12,14679.0
2020-01-22 10:55:00,75.1,75.1,75.01,75.02,3915.0,75.1,75.1,75.01,75.02,3915.0
2020-01-22 11:00:00,74.99,75.05,74.98,74.98,4290.0,74.99,75.05,74.98,74.98,4290.0
2020-01-22 11:05:00,74.95,75.02,74.94,74.97,6287.0,74.95,75.02,74.94,74.97,6287.0
2020-01-22 11:10:00,74.97,75.01,74.82,74.83,6700.0,74.97,75.01,74.82,74.83,6700.0
2020-01-22 11:15:00,74.84,74.86,74.77,74.78,6145.0,74.84,74.86,74.77,74.78,6145.0
2020-01-22 11:20:00,74.78,74.79,74.66,74.66,13075.0,74.78,74.79,74.66,74.66,13075.0
2020-01-22 11:25:00,74.66,74.74,74.65,74.71,5289.0,74.66,74.74,74.65,74.71,5289.0
2020-01-22 11:30:00,74.73,74.75,74.62,74.75,38431.0,74.73,74.75,74.62,74.75,38431.0
2020-01-22 11:35:00,74.75,74.75,74.65,74.7,6043.0,74.75,74.75,74.65,74.7,6043.0
2020-01-22 11:40:00,74.71,74.76,74.65,74.65,5050.0,74.71,74.76,74.65,74.65,5050.0
2020-01-22 11:45:00,74.63,74.65,74.55,74.56,3326.0,74.63,74.65,74.55,74.56,3326.0
2020-01-22 11:50:00,74.55,74.69,74.51,74.66,4027.0,74.55,74.69,74.51,74.66,4027.0
2020-01-22 11:55:00,74.62,74.62,74.52,74.58,4323.0,74.62,74.62,74.52,74.58,4323.0
2020-01-22 12:00:00,74.59,74.62,74.57,74.6,3123.0,74.59,74.62,74.57,74.6,3123.0
2020-01-22 12:05:00,74.59,74.62,74.54,74.62,3000.0,74.59,74.62,74.54,74.62,3000.0
2020-01-22 12:10:00,74.62,74.64,74.55,74.56,3461.0,74.62,74.64,74.55,74.56,3461.0
2020-01-22 12:15:00,74.58,74.64,74.58,74.59,3000.0,74.58,74.64,74.58,74.59,3000.0
2020-01-22 12:20:00,74.6,74.62,74.54,74.62,2400.0,74.6,74.62,74.54,74.62,2400.0
2020-01-22 12:25:00,74.62,74.63,74.55,74.62,2566.0,74.62,74.63,74.55,74.62,2566.0
2020-01-22 12:30:00,74.63,74.74,74.63,74.73,2250.0,74.63,74.74,74.63,74.73,2250.0
2020-01-22 12:35:00,74.71,74.8,74.68,74.74,5373.0,74.71,74.8,74.68,74.74,5373.0
2020-01-22 12:40:00,74.74,74.78,74.74,74.75,3999.0,74.74,74.78,74.74,74.75,3999.0
2020-01-22 12:45:00,74.77,74.83,74.77,74.81,1600.0,74.77,74.83,74.77,74.81,1600.0
2020-01-22 12:50:00,74.8,74.84,74.75,74.84,2934.0,74.8,74.84,74.75,74.84,2934.0
2020-01-22 12:55:00,74.83,74.86,74.8,74.84,3383.0,74.83,74.86,74.8,74.84,3383.0
2020-01-22 13:00:00,74.83,74.88,74.75,74.77,4482.0,74.83,74.88,74.75,74.77,4482.0
2020-01-22 13:05:00,74.78,74.82,74.77,74.81,2100.0,74.78,74.82,74.77,74.81,2100.0
2020-01-22 13:10:00,74.82,74.84,74.79,74.82,2790.0,74.82,74.84,74.79,74.82,2790.0
2020-01-22 13:15:00,74.84,74.85,74.81,74.82,2850.0,74.84,74.85,74.81,74.82,2850.0
2020-01-22 13:20:00,74.82,74.85,74.77,74.85,3043.0,74.82,74.85,74.77,74.85,3043.0
2020-01-22 13:25:00,74.84,74.87,74.83,74.84,2150.0,74.84,74.87,74.83,74.84,2150.0
2020-01-22 13:30:00,74.84,74.84,74.77,74.79,2056.0,74.84,74.84,74.77,74.79,2056.0
2020-01-22 13:35:00,74.77,74.79,74.74,74.77,3050.0,74.77,74.79,74.74,74.77,3050.0
2020-01-22 13:40:00,74.75,74.81,74.73,74.79,2650.0,74.75,74.81,74.73,74.79,2650.0
2020-01-22 13:45:00,74.76,74.79,74.76,74.77,6059.0,74.76,74.79,74.76,74.77,6059.0
2020-01-22 13:50:00,74.77,74.78,74.75,74.77,3600.0,74.77,74.78,74.75,74.77,3600.0
2020-01-22 13:55:00,74.78,74.78,74.74,74.75,3195.0,74.78,74.78,74.74,74.75,3195.0
2020-01-22 14:00:00,74.76,74.8,74.73,74.8,3450.0,74.76,74.8,74.73,74.8,3450.0
2020-01-22 14:05:00,74.79,74.84,74.79,74.83,3022.0,74.79,74.84,74.79,74.83,3022.0
2020-01-22 14:10:00,74.82,74.83,74.8,74.81,2648.0,74.82,74.83,74.8,74.81,2648.0
2020-01-22 14:15:00,74.81,74.82,74.76,74.8,4431.0,74.81,74.82,74.76,74.8,4431.0
2020-01-22 14:20:00,74.81,74.84,74.8,74.83,3100.0,74.81,74.84,74.8,74.83,3100.0
2020-01-22 14:25:00,74.83,74.86,74.81,74.84,4499.0,74.83,74.86,74.81,74.84,4499.0
2020-01-22 14:30:00,74.83,74.89,74.81,74.89,3308.0,74.83,74.89,74.81,74.89,3308.0
2020-01-22 14:35:00,74.89,74.89,74.86,74.86,2200.0,74.89,74.89,74.86,74.86,2200.0
2020-01-22 14:40:00,74.84,74.86,74.82,74.85,2824.0,74.84,74.86,74.82,74.85,2824.0
2020-01-22 14:45:00,74.84,74.94,74.84,74.94,4081.0,74.84,74.94,74.84,74.94,4081.0
2020-01-22 14:50:00,74.93,74.96,74.92,74.95,5990.0,74.93,74.96,74.92,74.95,5990.0
2020-01-22 14:55:00,74.95,74.96,74.88,74.88,15693.0,74.95,74.96,74.88,74.88,15693.0
2020-01-22 15:00:00,74.87,74.88,74.71,74.73,6762.0,74.87,74.88,74.71,74.73,6762.0
2020-01-22 15:05:00,74.73,74.81,74.68,74.81,5400.0,74.73,74.81,74.68,74.81,5400.0
2020-01-22 15:10:00,74.79,74.82,74.67,74.67,3650.0,74.79,74.82,74.67,74.67,3650.0
2020-01-22 15:15:00,74.68,74.7,74.62,74.67,7091.0,74.68,74.7,74.62,74.67,7091.0
2020-01-22 15:20:00,74.67,74.68,74.56,74.6,9522.0,74.67,74.68,74.56,74.6,9522.0
2020-01-22 15:25:00,74.59,74.67,74.58,74.64,13771.0,74.59,74.67,74.58,74.64,13771.0
2020-01-22 15:30:00,74.65,74.73,74.65,74.71,11708.0,74.65,74.73,74.65,74.71,11708.0
2020-01-22 15:35:00,74.71,74.76,74.71,74.74,9465.0,74.71,74.76,74.71,74.74,9465.0
2020-01-22 15:40:00,74.73,74.74,74.66,74.69,19492.0,74.73,74.74,74.66,74.69,19492.0
2020-01-22 15:45:00,74.7,74.85,74.67,74.85,23590.0,74.7,74.85,74.67,74.85,23590.0
2020-01-22 15:50:00,74.87,74.87,74.75,74.77,43840.0,74.87,74.87,74.75,74.77,43840.0
2020-01-22 15:55:00,74.78,74.85,74.78,74.79,43452.0,74.78,74.85,74.78,74.79,43452.0
2020-01-23 09:30:00,74.92,74.93,74.2,74.5,19098.0,74.92,74.93,74.2,74.5,19098.0
2020-01-23 09:35:00,74.55,75.1,74.27,75.1,6950.0,74.55,75.1,74.27,75.1,6950.0
2020-01-23 09:40:00,75.05,75.18,74.61,74.61,6587.0,75.05,75.18,74.61,74.61,6587.0
2020-01-23 09:45:00,74.62,74.84,74.55,74.72,4100.0,74.62,74.84,74.55,74.72,4100.0
2020-01-23 09:50:00,74.75,74.9,74.7,74.78,3417.0,74.75,74.9,74.7,74.78,3417.0
2020-01-23 09:55:00,74.8,75.05,74.8,75.05,3491.0,74.8,75.05,74.8,75.05,3491.0
2020-01-23 10:00:00,75.11,75.11,74.86,74.92,3300.0,75.11,75.11,74.86,74.92,3300.0
2020-01-23 10:05:00,74.98,75.17,74.98,75.13,4600.0,74.98,75.17,74.98,75.13,4600.0
2020-01-23 10:10:00,75.14,75.17,75.05,75.16,8176.0,75.14,75.17,75.05,75.16,8176.0
2020-01-23 10:15:00,75.14,75.18,74.97,75.08,16715.0,75.14,75.18,74.97,75.08,16715.0
2020-01-23 10:20:00,75.01,75.15,74.96,75.14,6667.0,75.01,75.15,74.96,75.14,6667.0
2020-01-23 10:25:00,75.16,75.28,75.11,75.22,4236.0,75.16,75.28,75.11,75.22,4236.0
2020-01-23 10:30:00,75.25,75.38,75.24,75.36,10050.0,75.25,75.38,75.24,75.36,10050.0
2020-01-23 10:35:00,75.36,75.5,75.32,75.39,29963.0,75.36,75.5,75.32,75.39,29963.0
2020-01-23 10:40:00,75.4,75.55,75.4,75.45,10252.0,75.4,75.55,75.4,75.45,10252.0
2020-01-23 10:45:00,75.44,75.44,75.26,75.39,6102.0,75.44,75.44,75.26,75.39,6102.0
2020-01-23 10:50:00,75.42,75.53,75.34,75.38,14402.0,75.42,75.53,75.34,75.38,14402.0
2020-01-23 10:55:00,75.38,75.4,75.25,75.26,4899.0,75.38,75.4,75.25,75.26,4899.0
2020-01-23 11:00:00,75.2,75.28,75.03,75.04,17699.0,75.2,75.28,75.03,75.04,17699.0
2020-01-23 11:05:00,74.97,74.99,74.93,74.95,4900.0,74.97,74.99,74.93,74.95,4900.0
2020-01-23 11:10:00,74.91,75.08,74.91,75.04,6285.0,74.91,75.08,74.91,75.04,6285.0
2020-01-23 11:15:00,75.03,75.14,75.02,75.07,4578.0,75.03,75.14,75.02,75.07,4578.0
2020-01-23 11:20:00,75.06,75.17,75.0,75.01,3920.0,75.06,75.17,75.0,75.01,3920.0
2020-01-23 11:25:00,75.0,75.0,74.85,74.91,4925.0,75.0,75.0,74.85,74.91,4925.0
2020-01-23 11:30:00,74.93,74.99,74.93,74.98,3838.0,74.93,74.99,74.93,74.98,3838.0
2020-01-23 11:35:00,75.01,75.16,75.01,75.11,3549.0,75.01,75.16,75.01,75.11,3549.0
2020-01-23 11:40:00,75.14,75.14,75.04,75.06,3937.0,75.14,75.14,75.04,75.06,3937.0
2020-01-23 11:45:00,75.08,75.1,74.98,75.02,7283.0,75.08,75.1,74.98,75.02,7283.0
2020-01-23 11:50:00,75.01,75.05,74.91,75.05,5520.0,75.01,75.05,74.91,75.05,5520.0
2020-01-23 11:55:00,75.06,75.16,75.03,75.16,3976.0,75.06,75.16,75.03,75.16,3976.0
2020-01-23 12:00:00,75.15,75.18,75.12,75.18,3114.0,75.15,75.18,75.12,75.18,3114.0
2020-01-23 12:05:00,75.15,75.22,75.13,75.22,1100.0,75.15,75.22,75.13,75.22,1100.0
2020-01-23 12:10:00,75.22,75.22,75.15,75.18,1600.0,75.22,75.22,75.15,75.18,1600.0
2020-01-23 12:15:00,75.19,75.19,75.09,75.09,3500.0,75.19,75.19,75.09,75.09,3500.0
2020-01-23 12:20:00,75.11,75.19,75.11,75.16,3066.0,75.11,75.19,75.11,75.16,3066.0
2020-01-23 12:25:00,75.19,75.28,75.17,75.28,10700.0,75.19,75.28,75.17,75.28,10700.0
2020-01-23 12:30:00,75.28,75.33,75.21,75.25,8055.0,75.28,75.33,75.21,75.25,8055.0
2020-01-23 12:35:00,75.23,75.24,75.13,75.16,3018.0,75.23,75.24,75.13,75.16,3018.0
2020-01-23 12:40:00,75.16,75.16,75.12,75.13,5010.0,75.16,75.16,75.12,75.13,5010.0
2020-01-23 12:45:00,75.12,75.25,75.1,75.25,2854.0,75.12,75.25,75.1,75.25,2854.0
2020-01-23 12:50:00,75.25,75.26,75.19,75.2,6012.0,75.25,75.26,75.19,75.2,6012.0
2020-01-23 12:55:00,75.17,75.17,74.99,75.03,3837.0,75.17,75.17,74.99,75.03,3837.0
2020-01-23 13:00:00,75.03,75.07,74.97,75.07,5574.0,75.03,75.07,74.97,75.07,5574.0
2020-01-23 13:05:00,75.09,75.11,75.04,75.08,3644.0,75.09,75.11,75.04,75.08,3644.0
2020-01-23 13:10:00,75.11,75.14,75.09,75.13,2202.0,75.11,75.14,75.09,75.13,2202.0
2020-01-23 13:15:00,75.12,75.16,75.09,75.14,4050.0,75.12,75.16,75.09,75.14,4050.0
2020-01-23 13:20:00,75.13,75.36,75.13,75.36,6710.0,75.13,75.36,75.13,75.36,6710.0
2020-01-23 13:25:00,75.36,75.36,75.24,75.26,2950.0,75.36,75.36,75.24,75.26,2950.0
2020-01-23 13:30:00,75.24,75.26,75.21,75.26,3099.0,75.24,75.26,75.21,75.26,3099.0
2020-01-23 13:35:00,75.23,75.26,75.22,75.22,3650.0,75.23,75.26,75.22,75.22,3650.0
2020-01-23 13:40:00,75.24,75.31,75.22,75.31,3750.0,75.24,75.31,75.22,75.31,3750.0
2020-01-23 13:45:00,75.29,75.38,75.29,75.37,5424.0,75.29,75.38,75.29,75.37,5424.0
2020-01-23 13:50:00,75.38,75.42,75.34,75.35,5161.0,75.38,75.42,75.34,75.35,5161.0
2020-01-23 13:55:00,75.37,75.42,75.36,75.4,4456.0,75.37,75.42,75.36,75.4,4456.0
2020-01-23 14:00:00,75.39,75.45,75.39,75.39,4436.0,75.39,75.45,75.39,75.39,4436.0
2020-01-23 14:05:00,75.38,75.45,75.34,75.45,4173.0,75.38,75.45,75.34,75.45,4173.0
2020-01-23 14:10:00,75.43,75.46,75.39,75.44,7515.0,75.43,75.46,75.39,75.44,7515.0
2020-01-23 14:15:00,75.44,75.53,75.42,75.5,9247.0,75.44,75.53,75.42,75.5,9247.0
2020-01-23 14:20:00,75.51,75.51,75.38,75.38,4400.0,75.51,75.51,75.38,75.38,4400.0
2020-01-23 14:25:00,75.39,75.39,75.25,75.25,5990.0,75.39,75.39,75.25,75.25,5990.0
2020-01-23 14:30:00,75.25,75.31,75.2,75.27,9057.0,75.25,75.31,75.2,75.27,9057.0
2020-01-23 14:35:00,75.28,75.32,75.26,75.26,3445.0,75.28,75.32,75.26,75.26,3445.0
2020-01-23 14:40:00,75.28,75.28,75.25,75.28,3720.0,75.28,75.28,75.25,75.28,3720.0
2020-01-23 14:45:00,75.28,75.29,75.25,75.27,4500.0,75.28,75.29,75.25,75.27,4500.0
2020-01-23 14:50:00,75.28,75.36,75.28,75.31,4650.0,75.28,75.36,75.28,75.31,4650.0
2020-01-23 14:55:00,75.32,75.39,75.32,75.39,3027.0,75.32,75.39,75.32,75.39,3027.0
2020-01-23 15:00:00,75.38,75.38,75.29,75.29,7114.0,75.38,75.38,75.29,75.29,7114.0
2020-01-23 15:05:00,75.28,75.3,75.21,75.28,6266.0,75.28,75.3,75.21,75.28,6266.0
2020-01-23 15:10:00,75.24,75.29,75.24,75.28,3500.0,75.24,75.29,75.24,75.28,3500.0
2020-01-23 15:15:00,75.25,75.31,75.24,75.31,3885.0,75.25,75.31,75.24,75.31,3885.0
2020-01-23 15:20:00,75.29,75.3,75.25,75.26,4051.0,75.29,75.3,75.25,75.26,4051.0
2020-01-23 15:25:00,75.26,75.28,75.17,75.28,35470.0,75.26,75.28,75.17,75.28,35470.0
2020-01-23 15:30:00,75.24,75.36,75.24,75.36,10986.0,75.24,75.36,75.24,75.36,10986.0
2020-01-23 15:35:00,75.35,75.38,75.3,75.34,6550.0,75.35,75.38,75.3,75.34,6550.0
2020-01-23 15:40:00,75.34,75.36,75.29,75.36,6626.0,75.34,75.36,75.29,75.36,6626.0
2020-01-23 15:45:00,75.37,75.44,75.35,75.43,13539.0,75.37,75.44,75.35,75.43,13539.0
2020-01-23 15:50:00,75.41,75.43,75.32,75.39,14655.0,75.41,75.43,75.32,75.39,14655.0
2020-01-23 15:55:00,75.39,75.48,75.38,75.43,32465.0,75.39,75.48,75.38,75.43,32465.0
2020-01-24 09:30:00,75.87,76.31,75.75,75.81,37230.0,75.87,76.31,75.75,75.81,37230.0
2020-01-24 09:35:00,75.85,76.0,75.8,75.88,4668.0,75.85,76.0,75.8,75.88,4668.0
2020-01-24 09:40:00,75.95,75.98,75.73,75.73,3342.0,75.95,75.98,75.73,75.73,3342.0
2020-01-24 09:45:00,75.76,75.82,75.34,75.55,11446.0,75.76,75.82,75.34,75.55,11446.0
2020-01-24 09:50:00,75.49,75.62,75.44,75.46,4110.0,75.49,75.62,75.44,75.46,4110.0
2020-01-24 09:55:00,75.43,75.72,75.43,75.72,4828.0,75.43,75.72,75.43,75.72,4828.0
2020-01-24 10:00:00,75.74,75.74,75.43,75.66,11537.0,75.74,75.74,75.43,75.66,11537.0
2020-01-24 10:05:00,75.71,75.71,75.53,75.54,11207.0,75.71,75.71,75.53,75.54,11207.0
2020-01-24 10:10:00,75.57,75.73,75.57,75.7,3809.0,75.57,75.73,75.57,75.7,3809.0
2020-01-24 10:15:00,75.7,75.73,75.53,75.56,9950.0,75.7,75.73,75.53,75.56,9950.0
2020-01-24 10:20:00,75.56,75.71,75.52,75.67,8351.0,75.56,75.71,75.52,75.67,8351.0
2020-01-24 10:25:00,75.67,75.67,75.49,75.49,4100.0,75.67,75.67,75.49,75.49,4100.0
2020-01-24 10:30:00,75.45,75.58,75.44,75.58,2509.0,75.45,75.58,75.44,75.58,2509.0
2020-01-24 10:35:00,75.61,75.71,75.54,75.66,6245.0,75.61,75.71,75.54,75.66,6245.0
2020-01-24 10:40:00,75.67,75.67,75.49,75.54,29020.0,75.67,75.67,75.49,75.54,29020.0
2020-01-24 10:45:00,75.51,75.57,75.4,75.51,4833.0,75.51,75.57,75.4,75.51,4833.0
2020-01-24 10:50:00,75.51,75.62,75.5,75.62,4647.0,75.51,75.62,75.5,75.62,4647.0
2020-01-24 10:55:00,75.66,75.7,75.61,75.63,5718.0,75.66,75.7,75.61,75.63,5718.0
2020-01-24 11:00:00,75.6,75.69,75.6,75.66,3980.0,75.6,75.69,75.6,75.66,3980.0
2020-01-24 11:05:00,75.66,75.69,75.65,75.65,3054.0,75.66,75.69,75.65,75.65,3054.0
2020-01-24 11:10:00,75.62,75.65,75.51,75.52,4647.0,75.62,75.65,75.51,75.52,4647.0
2020-01-24 11:15:00,75.51,75.53,75.25,75.37,5710.0,75.51,75.53,75.25,75.37,5710.0
2020-01-24 11:20:00,75.35,75.4,75.26,75.26,2850.0,75.35,75.4,75.26,75.26,2850.0
2020-01-24 11:25:00,75.31,75.37,75.22,75.37,2153.0,75.31,75.37,75.22,75.37,2153.0
2020-01-24 11:30:00,75.36,75.39,75.32,75.39,4627.0,75.36,75.39,75.32,75.39,4627.0
2020-01-24 11:35:00,75.37,75.42,75.34,75.35,3965.0,75.37,75.42,75.34,75.35,3965.0
2020-01-24 11:40:00,75.33,75.35,75.16,75.23,6223.0,75.33,75.35,75.16,75.23,6223.0
2020-01-24 11:45:00,75.25,75.31,75.25,75.25,2829.0,75.25,75.31,75.25,75.25,2829.0
2020-01-24 11:50:00,75.25,75.32,75.23,75.3,4458.0,75.25,75.32,75.23,75.3,4458.0
2020-01-24 11:55:00,75.32,75.33,75.21,75.27,3070.0,75.32,75.33,75.21,75.27,3070.0
2020-01-24 12:00:00,75.2,75.24,75.15,75.2,7224.0,75.2,75.24,75.15,75.2,7224.0
2020-01-24 12:05:00,75.21,75.21,75.03,75.06,3250.0,75.21,75.21,75.03,75.06,3250.0
2020-01-24 12:10:00,75.05,75.09,75.01,75.05,4166.0,75.05,75.09,75.01,75.05,4166.0
2020-01-24 12:15:00,75.05,75.07,74.78,74.84,19462.0,75.05,75.07,74.78,74.84,19462.0
2020-01-24 12:20:00,74.85,75.01,74.85,75.01,4062.0,74.85,75.01,74.85,75.01,4062.0
2020-01-24 12:25:00,75.02,75.02,74.87,74.93,6683.0,75.02,75.02,74.87,74.93,6683.0
2020-01-24 12:30:00,74.96,75.1,74.94,75.03,8097.0,74.96,75.1,74.94,75.03,8097.0
2020-01-24 12:35:00,75.01,75.08,75.01,75.08,3300.0,75.01,75.08,75.01,75.08,3300.0
2020-01-24 12:40:00,75.07,75.12,75.05,75.11,4932.0,75.07,75.12,75.05,75.11,4932.0
2020-01-24 12:45:00,75.07,75.13,74.98,75.13,2058.0,75.07,75.13,74.98,75.13,2058.0
2020-01-24 12:50:00,75.09,75.11,75.05,75.07,1850.0,75.09,75.11,75.05,75.07,1850.0
2020-01-24 12:55:00,75.09,75.09,74.98,75.04,2147.0,75.09,75.09,74.98,75.04,2147.0
2020-01-24 13:00:00,75.06,75.06,74.86,74.87,1684.0,75.06,75.06,74.86,74.87,1684.0
2020-01-24 13:05:00,74.77,74.9,74.76,74.89,2795.0,74.77,74.9,74.76,74.89,2795.0
2020-01-24 13:10:00,74.86,74.89,74.8,74.83,2985.0,74.86,74.89,74.8,74.83,2985.0
2020-01-24 13:15:00,74.81,74.83,74.76,74.76,2268.0,74.81,74.83,74.76,74.76,2268.0
2020-01-24 13:20:00,74.75,74.84,74.72,74.8,3327.0,74.75,74.84,74.72,74.8,3327.0
2020-01-24 13:25:00,74.81,74.81,74.71,74.71,3200.0,74.81,74.81,74.71,74.71,3200.0
2020-01-24 13:30:00,74.69,74.7,74.63,74.63,1701.0,74.69,74.7,74.63,74.63,1701.0
2020-01-24 13:35:00,74.63,74.64,74.58,74.59,3710.0,74.63,74.64,74.58,74.59,3710.0
2020-01-24 13:40:00,74.56,74.57,74.51,74.52,3695.0,74.56,74.57,74.51,74.52,3695.0
2020-01-24 13:45:00,74.52,74.59,74.39,74.41,4208.0,74.52,74.59,74.39,74.41,4208.0
2020-01-24 13:50:00,74.42,74.49,74.41,74.47,5814.0,74.42,74.49,74.41,74.47,5814.0
2020-01-24 13:55:00,74.48,74.54,74.41,74.54,2662.0,74.48,74.54,74.41,74.54,2662.0
2020-01-24 14:00:00,74.58,74.6,74.41,74.41,5200.0,74.58,74.6,74.41,74.41,5200.0
2020-01-24 14:05:00,74.45,74.55,74.44,74.55,2694.0,74.45,74.55,74.44,74.55,2694.0
2020-01-24 14:10:00,74.54,74.55,74.34,74.34,4775.0,74.54,74.55,74.34,74.34,4775.0
2020-01-24 14:15:00,74.35,74.36,74.27,74.28,3632.0,74.35,74.36,74.27,74.28,3632.0
2020-01-24 14:20:00,74.28,74.29,74.07,74.13,7393.0,74.28,74.29,74.07,74.13,7393.0
2020-01-24 14:25:00,74.14,74.28,74.11,74.14,13484.0,74.14,74.28,74.11,74.14,13484.0
2020-01-24 14:30:00,74.18,74.32,74.18,74.32,5196.0,74.18,74.32,74.18,74.32,5196.0
2020-01-24 14:35:00,74.32,74.33,74.22,74.33,4700.0,74.32,74.33,74.22,74.33,4700.0
2020-01-24 14:40:00,74.34,74.38,74.16,74.16,5712.0,74.34,74.38,74.16,74.16,5712.0
2020-01-24 14:45:00,74.19,74.37,74.19,74.37,6669.0,74.19,74.37,74.19,74.37,6669.0
2020-01-24 14:50:00,74.42,74.43,74.37,74.43,5251.0,74.42,74.43,74.37,74.43,5251.0
2020-01-24 14:55:00,74.42,74.56,74.41,74.56,4619.0,74.42,74.56,74.41,74.56,4619.0
2020-01-24 15:00:00,74.57,74.66,74.5,74.59,7582.0,74.57,74.66,74.5,74.59,7582.0
2020-01-24 15:05:00,74.61,74.63,74.55,74.6,5045.0,74.61,74.63,74.55,74.6,5045.0
2020-01-24 15:10:00,74.6,74.66,74.56,74.64,7819.0,74.6,74.66,74.56,74.64,7819.0
2020-01-24 15:15:00,74.6,74.68,74.6,74.67,5519.0,74.6,74.68,74.6,74.67,5519.0
2020-01-24 15:20:00,74.63,74.71,74.56,74.56,7030.0,74.63,74.71,74.56,74.56,7030.0
2020-01-24 15:25:00,74.58,74.58,74.52,74.57,6964.0,74.58,74.58,74.52,74.57,6964.0
2020-01-24 15:30:00,74.54,74.56,74.4,74.43,11991.0,74.54,74.56,74.4,74.43,11991.0
2020-01-24 15:35:00,74.42,74.55,74.4,74.42,17012.0,74.42,74.55,74.4,74.42,17012.0
2020-01-24 15:40:00,74.41,74.41,74.3,74.38,11359.0,74.41,74.41,74.3,74.38,11359.0
2020-01-24 15:45:00,74.38,74.49,74.38,74.48,11469.0,74.38,74.49,74.38,74.48,11469.0
2020-01-24 15:50:00,74.46,74.65,74.36,74.62,26487.0,74.46,74.65,74.36,74.62,26487.0
2020-01-24 15:55:00,74.6,74.64,74.52,74.59,40120.0,74.6,74.64,74.52,74.59,40120.0
2020-01-27 09:30:00,72.62,73.12,71.76,73.09,57419.0,72.62,73.12,71.76,73.09,57419.0
2020-01-27 09:35:00,73.01,73.22,72.94,72.99,52412.0,73.01,73.22,72.94,72.99,52412.0
2020-01-27 09:40:00,73.03,73.13,72.94,73.03,14499.0,73.03,73.13,72.94,73.03,14499.0
2020-01-27 09:45:00,73.01,73.01,72.56,72.56,8575.0,73.01,73.01,72.56,72.56,8575.0
2020-01-27 09:50:00,72.58,72.83,72.58,72.81,5664.0,72.58,72.83,72.58,72.81,5664.0
2020-01-27 09:55:00,72.8,72.8,72.51,72.73,7339.0,72.8,72.8,72.51,72.73,7339.0
2020-01-27 10:00:00,72.71,72.71,72.46,72.56,5741.0,72.71,72.71,72.46,72.56,5741.0
2020-01-27 10:05:00,72.57,72.66,72.41,72.66,37696.0,72.57,72.66,72.41,72.66,37696.0
2020-01-27 10:10:00,72.78,72.78,72.51,72.63,6725.0,72.78,72.78,72.51,72.63,6725.0
2020-01-27 10:15:00,72.62,72.74,72.45,72.52,8657.0,72.62,72.74,72.45,72.52,8657.0
2020-01-27 10:20:00,72.55,72.84,72.51,72.84,6402.0,72.55,72.84,72.51,72.84,6402.0
2020-01-27 10:25:00,72.86,73.07,72.75,73.02,11163.0,72.86,73.07,72.75,73.02,11163.0
2020-01-27 10:30:00,73.02,73.1,72.87,72.89,14736.0,73.02,73.1,72.87,72.89,14736.0
2020-01-27 10:35:00,72.89,72.94,72.79,72.83,6729.0,72.89,72.94,72.79,72.83,6729.0
2020-01-27 10:40:00,72.82,72.82,72.71,72.72,7273.0,72.82,72.82,72.71,72.72,7273.0
2020-01-27 10:45:00,72.74,72.83,72.74,72.75,4840.0,72.74,72.83,72.74,72.75,4840.0
2020-01-27 10:50:00,72.74,72.75,72.56,72.57,12810.0,72.74,72.75,72.56,72.57,12810.0
2020-01-27 10:55:00,72.56,72.73,72.55,72.7,5504.0,72.56,72.73,72.55,72.7,5504.0
2020-01-27 11:00:00,72.7,72.86,72.69,72.84,9472.0,72.7,72.86,72.69,72.84,9472.0
2020-01-27 11:05:00,72.81,72.82,72.7,72.82,4978.0,72.81,72.82,72.7,72.82,4978.0
2020-01-27 11:10:00,72.78,72.79,72.65,72.66,6311.0,72.78,72.79,72.65,72.66,6311.0
2020-01-27 11:15:00,72.65,72.68,72.58,72.61,5193.0,72.65,72.68,72.58,72.61,5193.0
2020-01-27 11:20:00,72.59,72.82,72.57,72.77,10984.0,72.59,72.82,72.57,72.77,10984.0
2020-01-27 11:25:00,72.76,72.89,72.71,72.84,4834.0,72.76,72.89,72.71,72.84,4834.0
2020-01-27 11:30:00,72.83,72.9,72.79,72.87,8742.0,72.83,72.9,72.79,72.87,8742.0
2020-01-27 11:35:00,72.91,73.05,72.91,72.96,5762.0,72.91,73.05,72.91,72.96,5762.0
2020-01-27 11:40:00,72.93,73.0,72.93,73.0,2416.0,72.93,73.0,72.93,73.0,2416.0
2020-01-27 11:45:00,72.95,72.95,72.85,72.88,2240.0,72.95,72.95,72.85,72.88,2240.0
2020-01-27 11:50:00,72.87,72.99,72.86,72.94,4442.0,72.87,72.99,72.86,72.94,4442.0
2020-01-27 11:55:00,72.93,73.0,72.91,72.97,4192.0,72.93,73.0,72.91,72.97,4192.0
2020-01-27 12:00:00,72.91,72.93,72.79,72.8,4120.0,72.91,72.93,72.79,72.8,4120.0
2020-01-27 12:05:00,72.82,72.92,72.79,72.86,26706.0,72.82,72.92,72.79,72.86,26706.0
2020-01-27 12:10:00,72.87,72.97,72.87,72.93,2900.0,72.87,72.97,72.87,72.93,2900.0
2020-01-27 12:15:00,72.95,72.96,72.9,72.92,2647.0,72.95,72.96,72.9,72.92,2647.0
2020-01-27 12:20:00,72.93,73.05,72.93,72.97,4241.0,72.93,73.05,72.93,72.97,4241.0
2020-01-27 12:25:00,72.96,73.0,72.91,72.91,4136.0,72.96,73.0,72.91,72.91,4136.0
2020-01-27 12:30:00,72.91,73.02,72.9,73.0,1927.0,72.91,73.02,72.9,73.0,1927.0
2020-01-27 12:35:00,72.98,73.0,72.89,72.9,2300.0,72.98,73.0,72.89,72.9,2300.0
2020-01-27 12:40:00,72.9,72.99,72.9,72.99,2535.0,72.9,72.99,72.9,72.99,2535.0
2020-01-27 12:45:00,72.98,73.02,72.94,72.97,2940.0,72.98,73.02,72.94,72.97,2940.0
2020-01-27 12:50:00,73.01,73.01,72.87,72.87,3450.0,73.01,73.01,72.87,72.87,3450.0
2020-01-27 12:55:00,72.86,72.9,72.8,72.89,3974.0,72.86,72.9,72.8,72.89,3974.0
2020-01-27 13:00:00,72.86,72.92,72.86,72.88,2161.0,72.86,72.92,72.86,72.88,2161.0
2020-01-27 13:05:00,72.89,72.93,72.83,72.85,2132.0,72.89,72.93,72.83,72.85,2132.0
2020-01-27 13:10:00,72.85,72.94,72.85,72.91,2149.0,72.85,72.94,72.85,72.91,2149.0
2020-01-27 13:15:00,72.92,73.08,72.92,73.08,4171.0,72.92,73.08,72.92,73.08,4171.0
2020-01-27 13:20:00,73.08,73.12,73.02,73.02,3116.0,73.08,73.12,73.02,73.02,3116.0
2020-01-27 13:25:00,73.03,73.11,73.03,73.08,5514.0,73.03,73.11,73.03,73.08,5514.0
2020-01-27 13:30:00,73.07,73.14,73.06,73.09,2473.0,73.07,73.14,73.06,73.09,2473.0
2020-01-27 13:35:00,73.11,73.19,73.1,73.18,4735.0,73.11,73.19,73.1,73.18,4735.0
2020-01-27 13:40:00,73.19,73.2,73.1,73.1,3582.0,73.19,73.2,73.1,73.1,3582.0
2020-01-27 13:45:00,73.11,73.18,73.11,73.17,3720.0,73.11,73.18,73.11,73.17,3720.0
2020-01-27 13:50:00,73.18,73.18,73.05,73.05,3808.0,73.18,73.18,73.05,73.05,3808.0
2020-01-27 13:55:00,73.08,73.13,73.08,73.13,2734.0,73.08,73.13,73.08,73.13,2734.0
2020-01-27 14:00:00,73.14,73.16,73.02,73.07,5556.0,73.14,73.16,73.02,73.07,5556.0
2020-01-27 14:05:00,73.08,73.13,73.05,73.08,3090.0,73.08,73.13,73.05,73.08,3090.0
2020-01-27 14:10:00,73.08,73.16,73.08,73.14,5113.0,73.08,73.16,73.08,73.14,5113.0
2020-01-27 14:15:00,73.14,73.2,73.14,73.19,2790.0,73.14,73.2,73.14,73.19,2790.0
2020-01-27 14:20:00,73.19,73.2,73.05,73.1,4534.0,73.19,73.2,73.05,73.1,4534.0
2020-01-27 14:25:00,73.13,73.26,73.13,73.25,4288.0,73.13,73.26,73.13,73.25,4288.0
2020-01-27 14:30:00,73.23,73.28,73.14,73.19,6042.0,73.23,73.28,73.14,73.19,6042.0
2020-01-27 14:35:00,73.22,73.26,73.15,73.22,4520.0,73.22,73.26,73.15,73.22,4520.0
2020-01-27 14:40:00,73.2,73.24,73.15,73.17,3993.0,73.2,73.24,73.15,73.17,3993.0
2020-01-27 14:45:00,73.15,73.15,72.95,72.98,3983.0,73.15,73.15,72.95,72.98,3983.0
2020-01-27 14:50:00,72.96,73.01,72.86,72.95,5736.0,72.96,73.01,72.86,72.95,5736.0
2020-01-27 14:55:00,72.91,73.0,72.89,72.96,9053.0,72.91,73.0,72.89,72.96,9053.0
2020-01-27 15:00:00,72.93,72.98,72.89,72.96,5150.0,72.93,72.98,72.89,72.96,5150.0
2020-01-27 15:05:00,72.94,73.01,72.92,72.93,3921.0,72.94,73.01,72.92,72.93,3921.0
2020-01-27 15:10:00,72.88,72.92,72.78,72.82,8799.0,72.88,72.92,72.78,72.82,8799.0
2020-01-27 15:15:00,72.87,72.96,72.86,72.93,8295.0,72.87,72.96,72.86,72.93,8295.0
2020-01-27 15:20:00,72.91,72.98,72.85,72.86,15988.0,72.91,72.98,72.85,72.86,15988.0
2020-01-27 15:25:00,72.85,72.91,72.79,72.8,15365.0,72.85,72.91,72.79,72.8,15365.0
2020-01-27 15:30:00,72.78,72.78,72.66,72.67,12876.0,72.78,72.78,72.66,72.67,12876.0
2020-01-27 15:35:00,72.67,72.72,72.63,72.72,11290.0,72.67,72.72,72.63,72.72,11290.0
2020-01-27 15:40:00,72.72,72.81,72.68,72.78,9445.0,72.72,72.81,72.68,72.78,9445.0
2020-01-27 15:45:00,72.77,72.82,72.62,72.62,17817.0,72.77,72.82,72.62,72.62,17817.0
2020-01-27 15:50:00,72.6,72.62,72.53,72.55,45089.0,72.6,72.62,72.53,72.55,45089.0
2020-01-27 15:55:00,72.54,72.64,72.52,72.62,48114.0,72.54,72.64,72.52,72.62,48114.0
2020-01-28 09:30:00,73.09,73.2,72.88,72.99,35384.0,73.09,73.2,72.88,72.99,35384.0
2020-01-28 09:35:00,72.96,73.29,72.89,73.21,11731.0,72.96,73.29,72.89,73.21,11731.0
2020-01-28 09:40:00,73.26,73.31,73.1,73.1,3262.0,73.26,73.31,73.1,73.1,3262.0
2020-01-28 09:45:00,73.12,73.41,73.1,73.38,16959.0,73.12,73.41,73.1,73.38,16959.0
2020-01-28 09:50:00,73.41,73.43,73.14,73.21,10447.0,73.41,73.43,73.14,73.21,10447.0
2020-01-28 09:55:00,73.23,73.27,73.18,73.27,7002.0,73.23,73.27,73.18,73.27,7002.0
2020-01-28 10:00:00,73.27,73.42,73.27,73.41,8110.0,73.27,73.42,73.27,73.41,8110.0
2020-01-28 10:05:00,73.43,73.73,73.43,73.68,16916.0,73.43,73.73,73.43,73.68,16916.0
2020-01-28 10:10:00,73.67,73.8,73.64,73.77,12079.0,73.67,73.8,73.64,73.77,12079.0
2020-01-28 10:15:00,73.82,73.82,73.66,73.68,11565.0,73.82,73.82,73.66,73.68,11565.0
2020-01-28 10:20:00,73.68,73.79,73.63,73.79,7343.0,73.68,73.79,73.63,73.79,7343.0
2020-01-28 10:25:00,73.77,73.88,73.76,73.81,6800.0,73.77,73.88,73.76,73.81,6800.0
2020-01-28 10:30:00,73.8,74.03,73.77,73.97,7132.0,73.8,74.03,73.77,73.97,7132.0
2020-01-28 10:35:00,73.97,74.05,73.97,74.03,5164.0,73.97,74.05,73.97,74.03,5164.0
2020-01-28 10:40:00,74.03,74.17,74.03,74.11,5023.0,74.03,74.17,74.03,74.11,5023.0
2020-01-28 10:45:00,74.13,74.23,74.13,74.17,10135.0,74.13,74.23,74.13,74.17,10135.0
2020-01-28 10:50:00,74.17,74.28,74.12,74.23,13139.0,74.17,74.28,74.12,74.23,13139.0
2020-01-28 10:55:00,74.22,74.24,74.13,74.16,5802.0,74.22,74.24,74.13,74.16,5802.0
2020-01-28 11:00:00,74.17,74.18,74.09,74.11,6897.0,74.17,74.18,74.09,74.11,6897.0
2020-01-28 11:05:00,74.14,74.2,74.13,74.14,2747.0,74.14,74.2,74.13,74.14,2747.0
2020-01-28 11:10:00,74.11,74.18,74.11,74.16,5129.0,74.11,74.18,74.11,74.16,5129.0
2020-01-28 11:15:00,74.16,74.28,74.14,74.25,4954.0,74.16,74.28,74.14,74.25,4954.0
2020-01-28 11:20:00,74.23,74.26,74.11,74.16,5562.0,74.23,74.26,74.11,74.16,5562.0
2020-01-28 11:25:00,74.15,74.25,74.15,74.25,3267.0,74.15,74.25,74.15,74.25,3267.0
2020-01-28 11:30:00,74.23,74.28,74.21,74.28,5758.0,74.23,74.28,74.21,74.28,5758.0
2020-01-28 11:35:00,74.29,74.3,74.17,74.28,6253.0,74.29,74.3,74.17,74.28,6253.0
2020-01-28 11:40:00,74.28,74.32,74.23,74.24,2587.0,74.28,74.32,74.23,74.24,2587.0
2020-01-28 11:45:00,74.24,74.26,74.19,74.23,3476.0,74.24,74.26,74.19,74.23,3476.0
2020-01-28 11:50:00,74.28,74.35,74.28,74.28,4089.0,74.28,74.35,74.28,74.28,4089.0
2020-01-28 11:55:00,74.28,74.35,74.26,74.33,4220.0,74.28,74.35,74.26,74.33,4220.0
2020-01-28 12:00:00,74.33,74.33,74.25,74.28,3634.0,74.33,74.33,74.25,74.28,3634.0
2020-01-28 12:05:00,74.28,74.34,74.28,74.33,5935.0,74.28,74.34,74.28,74.33,5935.0
2020-01-28 12:10:00,74.35,74.39,74.27,74.39,5332.0,74.35,74.39,74.27,74.39,5332.0
2020-01-28 12:15:00,74.39,74.51,74.36,74.46,9760.0,74.39,74.51,74.36,74.46,9760.0
2020-01-28 12:20:00,74.48,74.51,74.46,74.48,4620.0,74.48,74.51,74.46,74.48,4620.0
2020-01-28 12:25:00,74.47,74.51,74.41,74.41,12282.0,74.47,74.51,74.41,74.41,12282.0
2020-01-28 12:30:00,74.41,74.43,74.34,74.34,4302.0,74.41,74.43,74.34,74.34,4302.0
2020-01-28 12:35:00,74.36,74.39,74.24,74.26,3550.0,74.36,74.39,74.24,74.26,3550.0
2020-01-28 12:40:00,74.26,74.26,74.18,74.19,16585.0,74.26,74.26,74.18,74.19,16585.0
2020-01-28 12:45:00,74.17,74.25,74.17,74.22,4734.0,74.17,74.25,74.17,74.22,4734.0
2020-01-28 12:50:00,74.2,74.21,74.12,74.19,5149.0,74.2,74.21,74.12,74.19,5149.0
2020-01-28 12:55:00,74.19,74.19,74.13,74.16,4522.0,74.19,74.19,74.13,74.16,4522.0
2020-01-28 13:00:00,74.16,74.18,74.12,74.14,6246.0,74.16,74.18,74.12,74.14,6246.0
2020-01-28 13:05:00,74.14,74.14,74.09,74.1,3447.0,74.14,74.14,74.09,74.1,3447.0
2020-01-28 13:10:00,74.09,74.2,74.09,74.19,5017.0,74.09,74.2,74.09,74.19,5017.0
2020-01-28 13:15:00,74.19,74.19,74.13,74.17,2600.0,74.19,74.19,74.13,74.17,2600.0
2020-01-28 13:20:00,74.16,74.21,74.16,74.2,3230.0,74.16,74.21,74.16,74.2,3230.0
2020-01-28 13:25:00,74.21,74.22,74.14,74.14,3559.0,74.21,74.22,74.14,74.14,3559.0
2020-01-28 13:30:00,74.13,74.22,74.12,74.22,8405.0,74.13,74.22,74.12,74.22,8405.0
2020-01-28 13:35:00,74.22,74.22,74.14,74.16,2656.0,74.22,74.22,74.14,74.16,2656.0
2020-01-28 13:40:00,74.17,74.3,74.16,74.3,4837.0,74.17,74.3,74.16,74.3,4837.0
2020-01-28 13:45:00,74.31,74.35,74.31,74.34,5153.0,74.31,74.35,74.31,74.34,5153.0
2020-01-28 13:50:00,74.34,74.4,74.34,74.36,6782.0,74.34,74.4,74.34,74.36,6782.0
2020-01-28 13:55:00,74.36,74.36,74.29,74.31,4800.0,74.36,74.36,74.29,74.31,4800.0
2020-01-28 14:00:00,74.3,74.33,74.28,74.32,4916.0,74.3,74.33,74.28,74.32,4916.0
2020-01-28 14:05:00,74.31,74.33,74.28,74.33,4588.0,74.31,74.33,74.28,74.33,4588.0
2020-01-28 14:10:00,74.33,74.33,74.27,74.33,4202.0,74.33,74.33,74.27,74.33,4202.0
2020-01-28 14:15:00,74.34,74.35,74.29,74.33,4000.0,74.34,74.35,74.29,74.33,4000.0
2020-01-28 14:20:00,74.33,74.36,74.28,74.3,4685.0,74.33,74.36,74.28,74.3,4685.0
2020-01-28 14:25:00,74.3,74.31,74.25,74.26,3641.0,74.3,74.31,74.25,74.26,3641.0
2020-01-28 14:30:00,74.26,74.29,74.24,74.28,4200.0,74.26,74.29,74.24,74.28,4200.0
2020-01-28 14:35:00,74.29,74.39,74.29,74.36,6379.0,74.29,74.39,74.29,74.36,6379.0
2020-01-28 14:40:00,74.36,74.4,74.33,74.4,5715.0,74.36,74.4,74.33,74.4,5715.0
2020-01-28 14:45:00,74.39,74.42,74.37,74.38,4995.0,74.39,74.42,74.37,74.38,4995.0
2020-01-28 14:50:00,74.37,74.37,74.29,74.34,4102.0,74.37,74.37,74.29,74.34,4102.0
2020-01-28 14:55:00,74.33,74.38,74.31,74.31,4498.0,74.33,74.38,74.31,74.31,4498.0
2020-01-28 15:00:00,74.3,74.34,74.29,74.32,7564.0,74.3,74.34,74.29,74.32,7564.0
2020-01-28 15:05:00,74.35,74.39,74.28,74.29,10431.0,74.35,74.39,74.28,74.29,10431.0
2020-01-28 15:10:00,74.31,74.31,74.27,74.29,5772.0,74.31,74.31,74.27,74.29,5772.0
2020-01-28 15:15:00,74.3,74.31,74.25,74.28,42194.0,74.3,74.31,74.25,74.28,42194.0
2020-01-28 15:20:00,74.28,74.34,74.27,74.31,5232.0,74.28,74.34,74.27,74.31,5232.0
2020-01-28 15:25:00,74.31,74.35,74.3,74.34,15703.0,74.31,74.35,74.3,74.34,15703.0
2020-01-28 15:30:00,74.35,74.4,74.29,74.4,15906.0,74.35,74.4,74.29,74.4,15906.0
2020-01-28 15:35:00,74.41,74.41,74.21,74.23,36865.0,74.41,74.41,74.21,74.23,36865.0
2020-01-28 15:40:00,74.23,74.28,74.21,74.28,12923.0,74.23,74.28,74.21,74.28,12923.0
2020-01-28 15:45:00,74.26,74.28,74.21,74.24,10787.0,74.26,74.28,74.21,74.24,10787.0
2020-01-28 15:50:00,74.23,74.24,74.07,74.12,48939.0,74.23,74.24,74.07,74.12,48939.0
2020-01-28 15:55:00,74.11,74.22,74.1,74.18,87728.0,74.11,74.22,74.1,74.18,87728.0
2020-01-29 09:30:00,74.48,74.64,74.39,74.64,24942.0,74.48,74.64,74.39,74.64,24942.0
2020-01-29 09:35:00,74.65,74.65,74.25,74.28,5300.0,74.65,74.65,74.25,74.28,5300.0
2020-01-29 09:40:00,74.31,74.63,74.3,74.59,5400.0,74.31,74.63,74.3,74.59,5400.0
2020-01-29 09:45:00,74.58,74.63,74.35,74.36,7600.0,74.58,74.63,74.35,74.36,7600.0
2020-01-29 09:50:00,74.28,74.48,74.28,74.28,8809.0,74.28,74.48,74.28,74.28,8809.0
2020-01-29 09:55:00,74.23,74.26,74.05,74.09,11360.0,74.23,74.26,74.05,74.09,11360.0
2020-01-29 10:00:00,74.07,74.07,73.74,73.75,6006.0,74.07,74.07,73.74,73.75,6006.0
2020-01-29 10:05:00,73.77,73.89,73.67,73.76,6665.0,73.77,73.89,73.67,73.76,6665.0
2020-01-29 10:10:00,73.73,73.82,73.63,73.7,10904.0,73.73,73.82,73.63,73.7,10904.0
2020-01-29 10:15:00,73.73,73.79,73.67,73.69,6279.0,73.73,73.79,73.67,73.69,6279.0
2020-01-29 10:20:00,73.68,73.77,73.66,73.7,4330.0,73.68,73.77,73.66,73.7,4330.0
2020-01-29 10:25:00,73.7,73.79,73.68,73.74,7706.0,73.7,73.79,73.68,73.74,7706.0
2020-01-29 10:30:00,73.71,73.87,73.7,73.7,3558.0,73.71,73.87,73.7,73.7,3558.0
2020-01-29 10:35:00,73.66,73.69,73.57,73.69,6932.0,73.66,73.69,73.57,73.69,6932.0
2020-01-29 10:40:00,73.67,73.75,73.66,73.71,16473.0,73.67,73.75,73.66,73.71,16473.0
2020-01-29 10:45:00,73.71,73.79,73.7,73.72,3936.0,73.71,73.79,73.7,73.72,3936.0
2020-01-29 10:50:00,73.72,73.79,73.69,73.72,5286.0,73.72,73.79,73.69,73.72,5286.0
2020-01-29 10:55:00,73.72,73.76,73.69,73.72,8166.0,73.72,73.76,73.69,73.72,8166.0
2020-01-29 11:00:00,73.76,73.83,73.76,73.8,5122.0,73.76,73.83,73.76,73.8,5122.0
2020-01-29 11:05:00,73.8,73.8,73.66,73.66,3787.0,73.8,73.8,73.66,73.66,3787.0
2020-01-29 11:10:00,73.66,73.66,73.53,73.62,4376.0,73.66,73.66,73.53,73.62,4376.0
2020-01-29 11:15:00,73.62,73.67,73.58,73.63,5202.0,73.62,73.67,73.58,73.63,5202.0
2020-01-29 11:20:00,73.64,73.76,73.62,73.76,4600.0,73.64,73.76,73.62,73.76,4600.0
2020-01-29 11:25:00,73.77,73.77,73.66,73.66,3698.0,73.77,73.77,73.66,73.66,3698.0
2020-01-29 11:30:00,73.65,73.69,73.64,73.66,3329.0,73.65,73.69,73.64,73.66,3329.0
2020-01-29 11:35:00,73.59,73.62,73.49,73.49,5144.0,73.59,73.62,73.49,73.49,5144.0
2020-01-29 11:40:00,73.49,73.53,73.44,73.53,8186.0,73.49,73.53,73.44,73.53,8186.0
2020-01-29 11:45:00,73.55,73.61,73.54,73.58,3831.0,73.55,73.61,73.54,73.58,3831.0
2020-01-29 11:50:00,73.58,73.61,73.55,73.55,4200.0,73.58,73.61,73.55,73.55,4200.0
2020-01-29 11:55:00,73.53,73.63,73.53,73.62,7055.0,73.53,73.63,73.53,73.62,7055.0
2020-01-29 12:00:00,73.59,73.62,73.56,73.6,5678.0,73.59,73.62,73.56,73.6,5678.0
2020-01-29 12:05:00,73.61,73.65,73.58,73.65,4834.0,73.61,73.65,73.58,73.65,4834.0
2020-01-29 12:10:00,73.63,73.63,73.56,73.62,5365.0,73.63,73.63,73.56,73.62,5365.0
2020-01-29 12:15:00,73.6,73.69,73.6,73.67,4230.0,73.6,73.69,73.6,73.67,4230.0
2020-01-29 12:20:00,73.67,73.71,73.66,73.7,3501.0,73.67,73.71,73.66,73.7,3501.0
2020-01-29 12:25:00,73.7,73.79,73.7,73.78,5904.0,73.7,73.79,73.7,73.78,5904.0
2020-01-29 12:30:00,73.79,73.79,73.65,73.67,4983.0,73.79,73.79,73.65,73.67,4983.0
2020-01-29 12:35:00,73.67,73.71,73.58,73.7,21190.0,73.67,73.71,73.58,73.7,21190.0
2020-01-29 12:40:00,73.7,73.71,73.66,73.69,4375.0,73.7,73.71,73.66,73.69,4375.0
2020-01-29 12:45:00,73.7,73.75,73.69,73.71,3416.0,73.7,73.75,73.69,73.71,3416.0
2020-01-29 12:50:00,73.7,73.72,73.63,73.64,2766.0,73.7,73.72,73.63,73.64,2766.0
2020-01-29 12:55:00,73.62,73.67,73.58,73.64,4388.0,73.62,73.67,73.58,73.64,4388.0
2020-01-29 13:00:00,73.63,73.68,73.63,73.68,2686.0,73.63,73.68,73.63,73.68,2686.0
2020-01-29 13:05:00,73.68,73.68,73.6,73.61,3720.0,73.68,73.68,73.6,73.61,3720.0
2020-01-29 13:10:00,73.61,73.7,73.61,73.7,3680.0,73.61,73.7,73.61,73.7,3680.0
2020-01-29 13:15:00,73.7,73.75,73.68,73.74,2900.0,73.7,73.75,73.68,73.74,2900.0
2020-01-29 13:20:00,73.75,73.76,73.72,73.72,2017.0,73.75,73.76,73.72,73.72,2017.0
2020-01-29 13:25:00,73.73,73.79,73.72,73.77,4015.0,73.73,73.79,73.72,73.77,4015.0
2020-01-29 13:30:00,73.78,73.84,73.74,73.8,9266.0,73.78,73.84,73.74,73.8,9266.0
2020-01-29 13:35:00,73.8,73.8,73.78,73.78,3327.0,73.8,73.8,73.78,73.78,3327.0
2020-01-29 13:40:00,73.79,73.83,73.78,73.82,4700.0,73.79,73.83,73.78,73.82,4700.0
2020-01-29 13:45:00,73.82,73.82,73.73,73.75,9468.0,73.82,73.82,73.73,73.75,9468.0
2020-01-29 13:50:00,73.76,73.78,73.61,73.62,4678.0,73.76,73.78,73.61,73.62,4678.0
2020-01-29 13:55:00,73.6,73.62,73.45,73.47,5164.0,73.6,73.62,73.45,73.47,5164.0
2020-01-29 14:00:00,73.52,73.75,73.52,73.75,6402.0,73.52,73.75,73.52,73.75,6402.0
2020-01-29 14:05:00,73.73,73.76,73.69,73.69,4667.0,73.73,73.76,73.69,73.69,4667.0
2020-01-29 14:10:00,73.67,73.72,73.65,73.65,6700.0,73.67,73.72,73.65,73.65,6700.0
2020-01-29 14:15:00,73.65,73.71,73.64,73.7,8318.0,73.65,73.71,73.64,73.7,8318.0
2020-01-29 14:20:00,73.69,73.72,73.64,73.66,5100.0,73.69,73.72,73.64,73.66,5100.0
2020-01-29 14:25:00,73.64,73.66,73.6,73.63,5464.0,73.64,73.66,73.6,73.63,5464.0
2020-01-29 14:30:00,73.66,73.74,73.64,73.7,6435.0,73.66,73.74,73.64,73.7,6435.0
2020-01-29 14:35:00,73.69,73.7,73.59,73.65,5741.0,73.69,73.7,73.59,73.65,5741.0
2020-01-29 14:40:00,73.65,73.68,73.61,73.65,10698.0,73.65,73.68,73.61,73.65,10698.0
2020-01-29 14:45:00,73.64,73.64,73.57,73.61,6573.0,73.64,73.64,73.57,73.61,6573.0
2020-01-29 14:50:00,73.6,73.65,73.53,73.54,6659.0,73.6,73.65,73.53,73.54,6659.0
2020-01-29 14:55:00,73.52,73.52,73.42,73.43,8172.0,73.52,73.52,73.42,73.43,8172.0
2020-01-29 15:00:00,73.46,73.48,73.36,73.42,6432.0,73.46,73.48,73.36,73.42,6432.0
2020-01-29 15:05:00,73.39,73.45,73.37,73.38,6291.0,73.39,73.45,73.37,73.38,6291.0
2020-01-29 15:10:00,73.39,73.4,73.23,73.27,12198.0,73.39,73.4,73.23,73.27,12198.0
2020-01-29 15:15:00,73.23,73.26,73.17,73.24,9822.0,73.23,73.26,73.17,73.24,9822.0
2020-01-29 15:20:00,73.22,73.22,73.04,73.13,10932.0,73.22,73.22,73.04,73.13,10932.0
2020-01-29 15:25:00,73.14,73.25,73.14,73.2,6744.0,73.14,73.25,73.14,73.2,6744.0
2020-01-29 15:30:00,73.19,73.31,73.16,73.29,16425.0,73.19,73.31,73.16,73.29,16425.0
2020-01-29 15:35:00,73.28,73.32,73.21,73.25,14121.0,73.28,73.32,73.21,73.25,14121.0
2020-01-29 15:40:00,73.25,73.26,73.17,73.2,12872.0,73.25,73.26,73.17,73.2,12872.0
2020-01-29 15:45:00,73.2,73.2,73.1,73.13,21957.0,73.2,73.2,73.1,73.13,21957.0
2020-01-29 15:50:00,73.12,73.21,73.1,73.14,24507.0,73.12,73.21,73.1,73.14,24507.0
2020-01-29 15:55:00,73.12,73.25,73.11,73.14,68410.0,73.12,73.25,73.11,73.14,68410.0
2020-01-30 09:30:00,72.46,72.93,72.12,72.93,26555.0,72.46,72.93,72.12,72.93,26555.0
2020-01-30 09:35:00,72.92,73.18,72.83,73.07,10800.0,72.92,73.18,72.83,73.07,10800.0
2020-01-30 09:40:00,73.03,73.09,72.78,72.78,4816.0,73.03,73.09,72.78,72.78,4816.0
2020-01-30 09:45:00,72.8,73.09,72.8,72.9,8078.0,72.8,73.09,72.8,72.9,8078.0
2020-01-30 09:50:00,72.98,73.0,72.85,72.95,5822.0,72.98,73.0,72.85,72.95,5822.0
2020-01-30 09:55:00,72.94,73.04,72.82,72.86,4014.0,72.94,73.04,72.82,72.86,4014.0
2020-01-30 10:00:00,72.84,72.93,72.8,72.87,7304.0,72.84,72.93,72.8,72.87,7304.0
2020-01-30 10:05:00,72.92,73.07,72.9,73.02,3240.0,72.92,73.07,72.9,73.02,3240.0
2020-01-30 10:10:00,73.02,73.07,72.92,72.92,8643.0,73.02,73.07,72.92,72.92,8643.0
2020-01-30 10:15:00,72.9,72.94,72.78,72.81,6783.0,72.9,72.94,72.78,72.81,6783.0
2020-01-30 10:20:00,72.81,72.83,72.75,72.76,6507.0,72.81,72.83,72.75,72.76,6507.0
2020-01-30 10:25:00,72.8,72.88,72.78,72.85,6622.0,72.8,72.88,72.78,72.85,6622.0
2020-01-30 10:30:00,72.84,72.84,72.72,72.81,13186.0,72.84,72.84,72.72,72.81,13186.0
2020-01-30 10:35:00,72.8,72.81,72.61,72.64,5474.0,72.8,72.81,72.61,72.64,5474.0
2020-01-30 10:40:00,72.62,72.67,72.5,72.5,12387.0,72.62,72.67,72.5,72.5,12387.0
2020-01-30 10:45:00,72.48,72.67,72.44,72.65,5234.0,72.48,72.67,72.44,72.65,5234.0
2020-01-30 10:50:00,72.65,72.65,72.45,72.47,6700.0,72.65,72.65,72.45,72.47,6700.0
2020-01-30 10:55:00,72.45,72.5,72.35,72.35,5076.0,72.45,72.5,72.35,72.35,5076.0
2020-01-30 11:00:00,72.33,72.46,72.32,72.46,5407.0,72.33,72.46,72.32,72.46,5407.0
2020-01-30 11:05:00,72.44,72.46,72.4,72.4,5722.0,72.44,72.46,72.4,72.4,5722.0
2020-01-30 11:10:00,72.4,72.55,72.4,72.55,7104.0,72.4,72.55,72.4,72.55,7104.0
2020-01-30 11:15:00,72.55,72.56,72.47,72.54,5817.0,72.55,72.56,72.47,72.54,5817.0
2020-01-30 11:20:00,72.54,72.65,72.48,72.65,8440.0,72.54,72.65,72.48,72.65,8440.0
2020-01-30 11:25:00,72.65,72.69,72.57,72.66,5507.0,72.65,72.69,72.57,72.66,5507.0
2020-01-30 11:30:00,72.64,72.7,72.6,72.69,5700.0,72.64,72.7,72.6,72.69,5700.0
2020-01-30 11:35:00,72.71,72.84,72.69,72.79,5764.0,72.71,72.84,72.69,72.79,5764.0
2020-01-30 11:40:00,72.76,72.83,72.76,72.78,3939.0,72.76,72.83,72.76,72.78,3939.0
2020-01-30 11:45:00,72.77,72.91,72.77,72.87,6189.0,72.77,72.91,72.77,72.87,6189.0
2020-01-30 11:50:00,72.91,72.91,72.87,72.9,4282.0,72.91,72.91,72.87,72.9,4282.0
2020-01-30 11:55:00,72.89,72.89,72.74,72.75,5147.0,72.89,72.89,72.74,72.75,5147.0
2020-01-30 12:00:00,72.75,72.81,72.75,72.8,4300.0,72.75,72.81,72.75,72.8,4300.0
2020-01-30 12:05:00,72.78,72.8,72.74,72.74,3312.0,72.78,72.8,72.74,72.74,3312.0
2020-01-30 12:10:00,72.71,72.75,72.64,72.65,21518.0,72.71,72.75,72.64,72.65,21518.0
2020-01-30 12:15:00,72.66,72.67,72.59,72.59,3404.0,72.66,72.67,72.59,72.59,3404.0
2020-01-30 12:20:00,72.6,72.64,72.57,72.59,5881.0,72.6,72.64,72.57,72.59,5881.0
2020-01-30 12:25:00,72.59,72.59,72.39,72.39,3648.0,72.59,72.59,72.39,72.39,3648.0
2020-01-30 12:30:00,72.43,72.43,72.37,72.38,1975.0,72.43,72.43,72.37,72.38,1975.0
2020-01-30 12:35:00,72.35,72.39,72.2,72.25,14719.0,72.35,72.39,72.2,72.25,14719.0
2020-01-30 12:40:00,72.21,72.24,72.15,72.17,5276.0,72.21,72.24,72.15,72.17,5276.0
2020-01-30 12:45:00,72.13,72.19,72.1,72.16,3706.0,72.13,72.19,72.1,72.16,3706.0
2020-01-30 12:50:00,72.14,72.28,72.13,72.2,3139.0,72.14,72.28,72.13,72.2,3139.0
2020-01-30 12:55:00,72.18,72.23,72.15,72.2,12320.0,72.18,72.23,72.15,72.2,12320.0
2020-01-30 13:00:00,72.2,72.3,72.2,72.3,3753.0,72.2,72.3,72.2,72.3,3753.0
2020-01-30 13:05:00,72.29,72.31,72.24,72.26,2625.0,72.29,72.31,72.24,72.26,2625.0
2020-01-30 13:10:00,72.27,72.35,72.27,72.29,5100.0,72.27,72.35,72.27,72.29,5100.0
2020-01-30 13:15:00,72.3,72.36,72.21,72.21,3662.0,72.3,72.36,72.21,72.21,3662.0
2020-01-30 13:20:00,72.16,72.29,72.16,72.27,7216.0,72.16,72.29,72.16,72.27,7216.0
2020-01-30 13:25:00,72.28,72.33,72.27,72.33,3242.0,72.28,72.33,72.27,72.33,3242.0
2020-01-30 13:30:00,72.33,72.37,72.27,72.34,4180.0,72.33,72.37,72.27,72.34,4180.0
2020-01-30 13:35:00,72.31,72.31,72.26,72.3,3578.0,72.31,72.31,72.26,72.3,3578.0
2020-01-30 13:40:00,72.3,72.35,72.3,72.34,5052.0,72.3,72.35,72.3,72.34,5052.0
2020-01-30 13:45:00,72.34,72.36,72.24,72.24,4456.0,72.34,72.36,72.24,72.24,4456.0
2020-01-30 13:50:00,72.22,72.33,72.2,72.31,4788.0,72.22,72.33,72.2,72.31,4788.0
2020-01-30 13:55:00,72.34,72.36,72.25,72.32,16524.0,72.34,72.36,72.25,72.32,16524.0
2020-01-30 14:00:00,72.32,72.35,72.3,72.34,10486.0,72.32,72.35,72.3,72.34,10486.0
2020-01-30 14:05:00,72.31,72.45,72.3,72.45,9078.0,72.31,72.45,72.3,72.45,9078.0
2020-01-30 14:10:00,72.44,72.57,72.43,72.57,5547.0,72.44,72.57,72.43,72.57,5547.0
2020-01-30 14:15:00,72.57,72.64,72.53,72.64,6661.0,72.57,72.64,72.53,72.64,6661.0
2020-01-30 14:20:00,72.64,72.66,72.6,72.6,4678.0,72.64,72.66,72.6,72.6,4678.0
2020-01-30 14:25:00,72.6,72.64,72.59,72.62,2524.0,72.6,72.64,72.59,72.62,2524.0
2020-01-30 14:30:00,72.61,72.61,72.45,72.51,4058.0,72.61,72.61,72.45,72.51,4058.0
2020-01-30 14:35:00,72.49,72.5,72.42,72.5,3826.0,72.49,72.5,72.42,72.5,3826.0
2020-01-30 14:40:00,72.5,72.81,72.38,72.45,14829.0,72.5,72.81,72.38,72.45,14829.0
2020-01-30 14:45:00,72.42,72.6,72.36,72.56,7570.0,72.42,72.6,72.36,72.56,7570.0
2020-01-30 14:50:00,72.53,72.56,72.43,72.51,4144.0,72.53,72.56,72.43,72.51,4144.0
2020-01-30 14:55:00,72.51,72.66,72.5,72.65,6463.0,72.51,72.66,72.5,72.65,6463.0
2020-01-30 15:00:00,72.71,72.87,72.69,72.86,5801.0,72.71,72.87,72.69,72.86,5801.0
2020-01-30 15:05:00,72.86,72.87,72.63,72.66,5345.0,72.86,72.87,72.63,72.66,5345.0
2020-01-30 15:10:00,72.64,72.72,72.62,72.68,7705.0,72.64,72.72,72.62,72.68,7705.0
2020-01-30 15:15:00,72.7,72.83,72.7,72.77,6022.0,72.7,72.83,72.7,72.77,6022.0
2020-01-30 15:20:00,72.78,72.87,72.76,72.82,7916.0,72.78,72.87,72.76,72.82,7916.0
2020-01-30 15:25:00,72.83,72.83,72.74,72.76,10550.0,72.83,72.83,72.74,72.76,10550.0
2020-01-30 15:30:00,72.75,72.81,72.73,72.8,9302.0,72.75,72.81,72.73,72.8,9302.0
2020-01-30 15:35:00,72.81,72.86,72.78,72.86,7658.0,72.81,72.86,72.78,72.86,7658.0
2020-01-30 15:40:00,72.88,73.04,72.88,73.0,12147.0,72.88,73.04,72.88,73.0,12147.0
2020-01-30 15:45:00,73.01,73.07,72.97,73.05,11509.0,73.01,73.07,72.97,73.05,11509.0
2020-01-30 15:50:00,73.02,73.14,73.01,73.11,15764.0,73.02,73.14,73.01,73.11,15764.0
2020-01-30 15:55:00,73.1,73.21,73.08,73.15,55551.0,73.1,73.21,73.08,73.15,55551.0
2020-01-31 09:30:00,72.86,73.05,72.63,73.04,16930.0,72.86,73.05,72.63,73.04,16930.0
2020-01-31 09:35:00,72.89,72.95,72.6,72.86,12983.0,72.89,72.95,72.6,72.86,12983.0
2020-01-31 09:40:00,72.84,72.85,72.59,72.66,8960.0,72.84,72.85,72.59,72.66,8960.0
2020-01-31 09:45:00,72.64,72.67,72.48,72.65,6058.0,72.64,72.67,72.48,72.65,6058.0
2020-01-31 09:50:00,72.65,72.7,72.4,72.53,67639.0,72.65,72.7,72.4,72.53,67639.0
2020-01-31 09:55:00,72.56,72.82,72.56,72.81,2282.0,72.56,72.82,72.56,72.81,2282.0
2020-01-31 10:00:00,72.86,72.86,72.51,72.59,12400.0,72.86,72.86,72.51,72.59,12400.0
2020-01-31 10:05:00,72.58,72.64,72.46,72.47,10865.0,72.58,72.64,72.46,72.47,10865.0
2020-01-31 10:10:00,72.45,72.52,72.35,72.39,18913.0,72.45,72.52,72.35,72.39,18913.0
2020-01-31 10:15:00,72.39,72.44,72.24,72.28,25285.0,72.39,72.44,72.24,72.28,25285.0
2020-01-31 10:20:00,72.32,72.36,72.23,72.26,6649.0,72.32,72.36,72.23,72.26,6649.0
2020-01-31 10:25:00,72.24,72.35,72.12,72.16,16970.0,72.24,72.35,72.12,72.16,16970.0
2020-01-31 10:30:00,72.13,72.2,72.09,72.19,11645.0,72.13,72.2,72.09,72.19,11645.0
2020-01-31 10:35:00,72.18,72.23,72.09,72.17,10653.0,72.18,72.23,72.09,72.17,10653.0
2020-01-31 10:40:00,72.15,72.24,72.04,72.04,31241.0,72.15,72.24,72.04,72.04,31241.0
2020-01-31 10:45:00,72.05,72.09,71.9,71.92,21192.0,72.05,72.09,71.9,71.92,21192.0
2020-01-31 10:50:00,71.91,71.97,71.82,71.94,10454.0,71.91,71.97,71.82,71.94,10454.0
2020-01-31 10:55:00,71.94,72.0,71.83,71.84,8922.0,71.94,72.0,71.83,71.84,8922.0
2020-01-31 11:00:00,71.83,72.09,71.83,72.07,14247.0,71.83,72.09,71.83,72.07,14247.0
2020-01-31 11:05:00,72.05,72.05,71.84,71.87,11831.0,72.05,72.05,71.84,71.87,11831.0
2020-01-31 11:10:00,71.87,72.0,71.8,71.81,11138.0,71.87,72.0,71.8,71.81,11138.0
2020-01-31 11:15:00,71.81,71.88,71.54,71.86,19499.0,71.81,71.88,71.54,71.86,19499.0
2020-01-31 11:20:00,71.84,71.85,71.63,71.63,6676.0,71.84,71.85,71.63,71.63,6676.0
2020-01-31 11:25:00,71.63,71.7,71.53,71.54,12048.0,71.63,71.7,71.53,71.54,12048.0
2020-01-31 11:30:00,71.55,71.66,71.54,71.61,4614.0,71.55,71.66,71.54,71.61,4614.0
2020-01-31 11:35:00,71.63,71.64,71.36,71.47,10639.0,71.63,71.64,71.36,71.47,10639.0
2020-01-31 11:40:00,71.5,71.73,71.5,71.73,5166.0,71.5,71.73,71.5,71.73,5166.0
2020-01-31 11:45:00,71.73,71.89,71.71,71.88,9516.0,71.73,71.89,71.71,71.88,9516.0
2020-01-31 11:50:00,71.89,71.95,71.82,71.95,24703.0,71.89,71.95,71.82,71.95,24703.0
2020-01-31 11:55:00,71.96,72.03,71.91,72.0,8143.0,71.96,72.03,71.91,72.0,8143.0
2020-01-31 12:00:00,72.02,72.05,71.96,72.0,9562.0,72.02,72.05,71.96,72.0,9562.0
2020-01-31 12:05:00,71.98,72.0,71.93,71.96,20169.0,71.98,72.0,71.93,71.96,20169.0
2020-01-31 12:10:00,71.96,72.01,71.89,71.9,26499.0,71.96,72.01,71.89,71.9,26499.0
2020-01-31 12:15:00,71.91,71.97,71.85,71.96,16596.0,71.91,71.97,71.85,71.96,16596.0
2020-01-31 12:20:00,71.95,72.04,71.93,72.03,16002.0,71.95,72.04,71.93,72.03,16002.0
2020-01-31 12:25:00,72.0,72.16,71.96,72.16,7191.0,72.0,72.16,71.96,72.16,7191.0
2020-01-31 12:30:00,72.13,72.13,71.95,71.96,8753.0,72.13,72.13,71.95,71.96,8753.0
2020-01-31 12:35:00,71.96,71.99,71.81,71.97,23941.0,71.96,71.99,71.81,71.97,23941.0
2020-01-31 12:40:00,71.95,72.15,71.94,72.15,13649.0,71.95,72.15,71.94,72.15,13649.0
2020-01-31 12:45:00,72.14,72.14,71.98,71.99,3520.0,72.14,72.14,71.98,71.99,3520.0
2020-01-31 12:50:00,71.99,72.08,71.9,72.08,16688.0,71.99,72.08,71.9,72.08,16688.0
2020-01-31 12:55:00,72.09,72.12,72.03,72.05,3711.0,72.09,72.12,72.03,72.05,3711.0
2020-01-31 13:00:00,72.04,72.17,72.03,72.07,5813.0,72.04,72.17,72.03,72.07,5813.0
2020-01-31 13:05:00,72.09,72.11,72.0,72.03,4600.0,72.09,72.11,72.0,72.03,4600.0
2020-01-31 13:10:00,72.05,72.05,71.97,71.98,4597.0,72.05,72.05,71.97,71.98,4597.0
2020-01-31 13:15:00,71.96,72.04,71.93,72.03,9253.0,71.96,72.04,71.93,72.03,9253.0
2020-01-31 13:20:00,71.98,72.07,71.97,72.04,3707.0,71.98,72.07,71.97,72.04,3707.0
2020-01-31 13:25:00,72.04,72.17,72.0,72.16,9600.0,72.04,72.17,72.0,72.16,9600.0
2020-01-31 13:30:00,72.16,72.16,72.0,72.06,7265.0,72.16,72.16,72.0,72.06,7265.0
2020-01-31 13:35:00,72.09,72.1,71.99,72.09,5676.0,72.09,72.1,71.99,72.09,5676.0
2020-01-31 13:40:00,72.13,72.18,72.07,72.07,3610.0,72.13,72.18,72.07,72.07,3610.0
2020-01-31 13:45:00,72.06,72.18,72.0,72.18,7049.0,72.06,72.18,72.0,72.18,7049.0
2020-01-31 13:50:00,72.17,72.26,72.12,72.22,6082.0,72.17,72.26,72.12,72.22,6082.0
2020-01-31 13:55:00,72.22,72.27,72.19,72.2,5202.0,72.22,72.27,72.19,72.2,5202.0
2020-01-31 14:00:00,72.23,72.32,72.21,72.32,6257.0,72.23,72.32,72.21,72.32,6257.0
2020-01-31 14:05:00,72.3,72.3,72.19,72.21,11192.0,72.3,72.3,72.19,72.21,11192.0
2020-01-31 14:10:00,72.22,72.26,72.17,72.19,5102.0,72.22,72.26,72.17,72.19,5102.0
2020-01-31 14:15:00,72.18,72.24,72.14,72.22,6115.0,72.18,72.24,72.14,72.22,6115.0
2020-01-31 14:20:00,72.23,72.23,72.03,72.12,12392.0,72.23,72.23,72.03,72.12,12392.0
2020-01-31 14:25:00,72.1,72.21,72.1,72.17,6094.0,72.1,72.21,72.1,72.17,6094.0
2020-01-31 14:30:00,72.17,72.48,72.12,72.43,6651.0,72.17,72.48,72.12,72.43,6651.0
2020-01-31 14:35:00,72.44,72.49,72.41,72.42,5619.0,72.44,72.49,72.41,72.42,5619.0
2020-01-31 14:40:00,72.45,72.45,72.3,72.31,7646.0,72.45,72.45,72.3,72.31,7646.0
2020-01-31 14:45:00,72.34,72.41,72.26,72.36,25638.0,72.34,72.41,72.26,72.36,25638.0
2020-01-31 14:50:00,72.38,72.48,72.34,72.42,15084.0,72.38,72.48,72.34,72.42,15084.0
2020-01-31 14:55:00,72.4,72.51,72.39,72.45,16700.0,72.4,72.51,72.39,72.45,16700.0
2020-01-31 15:00:00,72.45,72.51,72.39,72.43,23104.0,72.45,72.51,72.39,72.43,23104.0
2020-01-31 15:05:00,72.41,72.44,72.33,72.38,27011.0,72.41,72.44,72.33,72.38,27011.0
2020-01-31 15:10:00,72.38,72.4,72.29,72.32,25172.0,72.38,72.4,72.29,72.32,25172.0
2020-01-31 15:15:00,72.32,72.36,72.25,72.33,45972.0,72.32,72.36,72.25,72.33,45972.0
2020-01-31 15:20:00,72.33,72.45,72.29,72.44,25400.0,72.33,72.45,72.29,72.44,25400.0
2020-01-31 15:25:00,72.45,72.45,72.35,72.36,26276.0,72.45,72.45,72.35,72.36,26276.0
2020-01-31 15:30:00,72.35,72.36,72.19,72.2,21688.0,72.35,72.36,72.19,72.2,21688.0
2020-01-31 15:35:00,72.19,72.21,71.98,72.1,22019.0,72.19,72.21,71.98,72.1,22019.0
2020-01-31 15:40:00,72.11,72.28,72.01,72.25,30912.0,72.11,72.28,72.01,72.25,30912.0
2020-01-31 15:45:00,72.3,72.4,72.25,72.26,51851.0,72.3,72.4,72.25,72.26,51851.0
2020-01-31 15:50:00,72.25,72.3,72.04,72.05,122765.0,72.25,72.3,72.04,72.05,122765.0
2020-01-31 15:55:00,72.06,72.3,72.02,72.11,223397.0,72.06,72.3,72.02,72.11,223397.0
2020-02-03 09:30:00,72.49,72.89,72.46,72.6,52353.0,72.49,72.89,72.46,72.6,52353.0
2020-02-03 09:35:00,72.6,72.79,72.58,72.59,6026.0,72.6,72.79,72.58,72.59,6026.0
2020-02-03 09:40:00,72.56,72.77,72.52,72.69,10604.0,72.56,72.77,72.52,72.69,10604.0
2020-02-03 09:45:00,72.69,72.86,72.66,72.78,4371.0,72.69,72.86,72.66,72.78,4371.0
2020-02-03 09:50:00,72.78,72.9,72.74,72.84,5362.0,72.78,72.9,72.74,72.84,5362.0
2020-02-03 09:55:00,72.83,72.91,72.74,72.85,6394.0,72.83,72.91,72.74,72.85,6394.0
2020-02-03 10:00:00,72.92,73.15,72.89,73.04,14516.0,72.92,73.15,72.89,73.04,14516.0
2020-02-03 10:05:00,73.03,73.09,72.84,73.0,4906.0,73.03,73.09,72.84,73.0,4906.0
2020-02-03 10:10:00,73.05,73.13,72.99,73.06,5680.0,73.05,73.13,72.99,73.06,5680.0
2020-02-03 10:15:00,73.02,73.2,73.02,73.13,5800.0,73.02,73.2,73.02,73.13,5800.0
2020-02-03 10:20:00,73.1,73.14,72.94,73.02,5773.0,73.1,73.14,72.94,73.02,5773.0
2020-02-03 10:25:00,73.03,73.17,73.03,73.14,3445.0,73.03,73.17,73.03,73.14,3445.0
2020-02-03 10:30:00,73.14,73.16,73.06,73.07,4799.0,73.14,73.16,73.06,73.07,4799.0
2020-02-03 10:35:00,73.02,73.11,73.02,73.09,10079.0,73.02,73.11,73.02,73.09,10079.0
2020-02-03 10:40:00,73.09,73.12,73.03,73.12,9197.0,73.09,73.12,73.03,73.12,9197.0
2020-02-03 10:45:00,73.11,73.14,72.98,72.98,8732.0,73.11,73.14,72.98,72.98,8732.0
2020-02-03 10:50:00,72.96,73.03,72.93,73.01,9414.0,72.96,73.03,72.93,73.01,9414.0
2020-02-03 10:55:00,73.01,73.06,72.98,73.05,5297.0,73.01,73.06,72.98,73.05,5297.0
2020-02-03 11:00:00,73.01,73.17,73.01,73.17,10525.0,73.01,73.17,73.01,73.17,10525.0
2020-02-03 11:05:00,73.16,73.24,73.1,73.2,5652.0,73.16,73.24,73.1,73.2,5652.0
2020-02-03 11:10:00,73.17,73.19,72.89,72.93,16213.0,73.17,73.19,72.89,72.93,16213.0
2020-02-03 11:15:00,72.95,73.03,72.94,72.99,6372.0,72.95,73.03,72.94,72.99,6372.0
2020-02-03 11:20:00,73.03,73.1,72.97,73.0,13462.0,73.03,73.1,72.97,73.0,13462.0
2020-02-03 11:25:00,73.0,73.04,72.93,72.94,7721.0,73.0,73.04,72.93,72.94,7721.0
2020-02-03 11:30:00,72.94,72.98,72.89,72.94,8528.0,72.94,72.98,72.89,72.94,8528.0
2020-02-03 11:35:00,72.91,72.93,72.87,72.89,14787.0,72.91,72.93,72.87,72.89,14787.0
2020-02-03 11:40:00,72.89,72.92,72.68,72.77,8757.0,72.89,72.92,72.68,72.77,8757.0
2020-02-03 11:45:00,72.76,72.78,72.65,72.7,8403.0,72.76,72.78,72.65,72.7,8403.0
2020-02-03 11:50:00,72.68,72.75,72.66,72.73,6846.0,72.68,72.75,72.66,72.73,6846.0
2020-02-03 11:55:00,72.77,72.79,72.73,72.76,6739.0,72.77,72.79,72.73,72.76,6739.0
2020-02-03 12:00:00,72.78,72.81,72.75,72.8,4938.0,72.78,72.81,72.75,72.8,4938.0
2020-02-03 12:05:00,72.8,72.81,72.67,72.69,3600.0,72.8,72.81,72.67,72.69,3600.0
2020-02-03 12:10:00,72.69,72.8,72.62,72.8,9124.0,72.69,72.8,72.62,72.8,9124.0
2020-02-03 12:15:00,72.87,72.89,72.85,72.88,3600.0,72.87,72.89,72.85,72.88,3600.0
2020-02-03 12:20:00,72.9,72.97,72.9,72.97,2563.0,72.9,72.97,72.9,72.97,2563.0
2020-02-03 12:25:00,72.97,72.99,72.89,72.96,6858.0,72.97,72.99,72.89,72.96,6858.0
2020-02-03 12:30:00,72.94,72.96,72.88,72.89,4450.0,72.94,72.96,72.88,72.89,4450.0
2020-02-03 12:35:00,72.89,72.92,72.86,72.91,9203.0,72.89,72.92,72.86,72.91,9203.0
2020-02-03 12:40:00,72.92,73.04,72.9,72.99,9642.0,72.92,73.04,72.9,72.99,9642.0
2020-02-03 12:45:00,72.98,73.05,72.94,73.01,6098.0,72.98,73.05,72.94,73.01,6098.0
2020-02-03 12:50:00,73.0,73.03,72.95,73.02,4138.0,73.0,73.03,72.95,73.02,4138.0
2020-02-03 12:55:00,73.01,73.11,72.99,73.05,6983.0,73.01,73.11,72.99,73.05,6983.0
2020-02-03 13:00:00,73.04,73.05,72.98,73.03,6343.0,73.04,73.05,72.98,73.03,6343.0
2020-02-03 13:05:00,73.04,73.1,73.04,73.06,4851.0,73.04,73.1,73.04,73.06,4851.0
2020-02-03 13:10:00,73.07,73.07,72.87,72.93,5691.0,73.07,73.07,72.87,72.93,5691.0
2020-02-03 13:15:00,72.93,72.98,72.9,72.98,6131.0,72.93,72.98,72.9,72.98,6131.0
2020-02-03 13:20:00,72.97,72.99,72.95,72.96,5759.0,72.97,72.99,72.95,72.96,5759.0
2020-02-03 13:25:00,72.97,72.98,72.88,72.88,8648.0,72.97,72.98,72.88,72.88,8648.0
2020-02-03 13:30:00,72.88,72.97,72.85,72.95,9989.0,72.88,72.97,72.85,72.95,9989.0
2020-02-03 13:35:00,72.94,73.03,72.94,73.01,5700.0,72.94,73.03,72.94,73.01,5700.0
2020-02-03 13:40:00,73.02,73.08,73.02,73.08,5802.0,73.02,73.08,73.02,73.08,5802.0
2020-02-03 13:45:00,73.04,73.08,72.96,73.08,9210.0,73.04,73.08,72.96,73.08,9210.0
2020-02-03 13:50:00,73.07,73.07,73.0,73.06,7496.0,73.07,73.07,73.0,73.06,7496.0
2020-02-03 13:55:00,73.06,73.1,73.05,73.07,6187.0,73.06,73.1,73.05,73.07,6187.0
2020-02-03 14:00:00,73.06,73.07,72.99,72.99,8766.0,73.06,73.07,72.99,72.99,8766.0
2020-02-03 14:05:00,73.0,73.0,72.91,72.91,8267.0,73.0,73.0,72.91,72.91,8267.0
2020-02-03 14:10:00,72.88,72.88,72.79,72.82,6705.0,72.88,72.88,72.79,72.82,6705.0
2020-02-03 14:15:00,72.82,72.86,72.81,72.83,5627.0,72.82,72.86,72.81,72.83,5627.0
2020-02-03 14:20:00,72.84,72.9,72.78,72.82,9866.0,72.84,72.9,72.78,72.82,9866.0
2020-02-03 14:25:00,72.82,72.86,72.79,72.84,10841.0,72.82,72.86,72.79,72.84,10841.0
2020-02-03 14:30:00,72.81,72.87,72.72,72.72,7488.0,72.81,72.87,72.72,72.72,7488.0
2020-02-03 14:35:00,72.73,72.81,72.72,72.8,6082.0,72.73,72.81,72.72,72.8,6082.0
2020-02-03 14:40:00,72.8,72.91,72.75,72.91,3838.0,72.8,72.91,72.75,72.91,3838.0
2020-02-03 14:45:00,72.92,72.99,72.85,72.99,7920.0,72.92,72.99,72.85,72.99,7920.0
2020-02-03 14:50:00,73.0,73.03,72.97,73.03,10811.0,73.0,73.03,72.97,73.03,10811.0
2020-02-03 14:55:00,73.03,73.03,72.88,72.9,20129.0,73.03,73.03,72.88,72.9,20129.0
2020-02-03 15:00:00,72.9,73.0,72.89,72.99,10975.0,72.9,73.0,72.89,72.99,10975.0
2020-02-03 15:05:00,72.99,73.06,72.95,73.01,7175.0,72.99,73.06,72.95,73.01,7175.0
2020-02-03 15:10:00,73.02,73.05,72.96,73.0,7066.0,73.02,73.05,72.96,73.0,7066.0
2020-02-03 15:15:00,72.99,73.0,72.94,72.97,7899.0,72.99,73.0,72.94,72.97,7899.0
2020-02-03 15:20:00,72.97,73.06,72.93,73.06,7144.0,72.97,73.06,72.93,73.06,7144.0
2020-02-03 15:25:00,73.07,73.1,73.05,73.1,9122.0,73.07,73.1,73.05,73.1,9122.0
2020-02-03 15:30:00,73.1,73.15,73.09,73.14,8903.0,73.1,73.15,73.09,73.14,8903.0
2020-02-03 15:35:00,73.14,73.15,73.05,73.06,15434.0,73.14,73.15,73.05,73.06,15434.0
2020-02-03 15:40:00,73.05,73.07,72.96,72.96,10388.0,73.05,73.07,72.96,72.96,10388.0
2020-02-03 15:45:00,72.93,72.97,72.83,72.83,23728.0,72.93,72.97,72.83,72.83,23728.0
2020-02-03 15:50:00,72.8,72.86,72.76,72.81,58087.0,72.8,72.86,72.76,72.81,58087.0
2020-02-03 15:55:00,72.78,72.88,72.78,72.83,50546.0,72.78,72.88,72.78,72.83,50546.0
2020-02-04 09:30:00,73.96,74.49,73.72,74.06,33496.0,73.96,74.49,73.72,74.06,33496.0
2020-02-04 09:35:00,73.91,73.91,73.68,73.78,3527.0,73.91,73.91,73.68,73.78,3527.0
2020-02-04 09:40:00,73.82,74.06,73.8,74.0,7799.0,73.82,74.06,73.8,74.0,7799.0
2020-02-04 09:45:00,74.03,74.16,73.92,74.16,13728.0,74.03,74.16,73.92,74.16,13728.0
2020-02-04 09:50:00,74.11,74.11,73.95,73.95,6185.0,74.11,74.11,73.95,73.95,6185.0
2020-02-04 09:55:00,73.95,74.21,73.95,74.11,7226.0,73.95,74.21,73.95,74.11,7226.0
2020-02-04 10:00:00,74.15,74.26,74.15,74.19,6676.0,74.15,74.26,74.15,74.19,6676.0
2020-02-04 10:05:00,74.21,74.21,74.06,74.06,2534.0,74.21,74.21,74.06,74.06,2534.0
2020-02-04 10:10:00,74.13,74.15,74.03,74.06,32079.0,74.13,74.15,74.03,74.06,32079.0
2020-02-04 10:15:00,74.04,74.06,73.94,74.02,27794.0,74.04,74.06,73.94,74.02,27794.0
2020-02-04 10:20:00,74.03,74.17,74.01,74.14,23336.0,74.03,74.17,74.01,74.14,23336.0
2020-02-04 10:25:00,74.11,74.11,74.06,74.09,2053.0,74.11,74.11,74.06,74.09,2053.0
2020-02-04 10:30:00,74.11,74.11,74.0,74.01,2945.0,74.11,74.11,74.0,74.01,2945.0
2020-02-04 10:35:00,74.0,74.09,74.0,74.08,6070.0,74.0,74.09,74.0,74.08,6070.0
2020-02-04 10:40:00,74.09,74.18,74.07,74.13,6252.0,74.09,74.18,74.07,74.13,6252.0
2020-02-04 10:45:00,74.13,74.13,74.1,74.12,2912.0,74.13,74.13,74.1,74.12,2912.0
2020-02-04 10:50:00,74.12,74.13,74.04,74.05,3988.0,74.12,74.13,74.04,74.05,3988.0
2020-02-04 10:55:00,74.05,74.05,73.92,73.97,5506.0,74.05,74.05,73.92,73.97,5506.0
2020-02-04 11:00:00,73.97,74.07,73.97,74.05,5135.0,73.97,74.07,73.97,74.05,5135.0
2020-02-04 11:05:00,74.06,74.15,74.05,74.14,2915.0,74.06,74.15,74.05,74.14,2915.0
2020-02-04 11:10:00,74.14,74.19,74.05,74.06,6059.0,74.14,74.19,74.05,74.06,6059.0
2020-02-04 11:15:00,74.06,74.15,74.05,74.13,5101.0,74.06,74.15,74.05,74.13,5101.0
2020-02-04 11:20:00,74.13,74.22,74.13,74.19,7235.0,74.13,74.22,74.13,74.19,7235.0
2020-02-04 11:25:00,74.18,74.3,74.16,74.25,17020.0,74.18,74.3,74.16,74.25,17020.0
2020-02-04 11:30:00,74.27,74.4,74.22,74.39,7482.0,74.27,74.4,74.22,74.39,7482.0
2020-02-04 11:35:00,74.39,74.45,74.35,74.45,12168.0,74.39,74.45,74.35,74.45,12168.0
2020-02-04 11:40:00,74.45,74.49,74.43,74.44,7223.0,74.45,74.49,74.43,74.44,7223.0
2020-02-04 11:45:00,74.44,74.58,74.44,74.52,7324.0,74.44,74.58,74.44,74.52,7324.0
2020-02-04 11:50:00,74.52,74.61,74.51,74.61,34133.0,74.52,74.61,74.51,74.61,34133.0
2020-02-04 11:55:00,74.61,74.71,74.57,74.71,39694.0,74.61,74.71,74.57,74.71,39694.0
2020-02-04 12:00:00,74.71,74.71,74.64,74.66,17344.0,74.71,74.71,74.64,74.66,17344.0
2020-02-04 12:05:00,74.65,74.67,74.61,74.61,5970.0,74.65,74.67,74.61,74.61,5970.0
2020-02-04 12:10:00,74.62,74.78,74.59,74.75,9650.0,74.62,74.78,74.59,74.75,9650.0
2020-02-04 12:15:00,74.75,74.76,74.65,74.7,11014.0,74.75,74.76,74.65,74.7,11014.0
2020-02-04 12:20:00,74.7,74.75,74.69,74.75,5262.0,74.7,74.75,74.69,74.75,5262.0
2020-02-04 12:25:00,74.75,74.78,74.7,74.76,9195.0,74.75,74.78,74.7,74.76,9195.0
2020-02-04 12:30:00,74.77,74.77,74.6,74.6,4830.0,74.77,74.77,74.6,74.6,4830.0
2020-02-04 12:35:00,74.61,74.61,74.53,74.59,4113.0,74.61,74.61,74.53,74.59,4113.0
2020-02-04 12:40:00,74.61,74.61,74.51,74.58,2603.0,74.61,74.61,74.51,74.58,2603.0
2020-02-04 12:45:00,74.59,74.61,74.52,74.52,3650.0,74.59,74.61,74.52,74.52,3650.0
2020-02-04 12:50:00,74.54,74.54,74.49,74.49,3653.0,74.54,74.54,74.49,74.49,3653.0
2020-02-04 12:55:00,74.5,74.51,74.47,74.5,4873.0,74.5,74.51,74.47,74.5,4873.0
2020-02-04 13:00:00,74.51,74.53,74.5,74.5,4534.0,74.51,74.53,74.5,74.5,4534.0
2020-02-04 13:05:00,74.5,74.51,74.43,74.43,3127.0,74.5,74.51,74.43,74.43,3127.0
2020-02-04 13:10:00,74.45,74.46,74.35,74.35,7011.0,74.45,74.46,74.35,74.35,7011.0
2020-02-04 13:15:00,74.34,74.34,74.2,74.21,10175.0,74.34,74.34,74.2,74.21,10175.0
2020-02-04 13:20:00,74.21,74.22,74.1,74.11,9258.0,74.21,74.22,74.1,74.11,9258.0
2020-02-04 13:25:00,74.12,74.12,74.05,74.1,6722.0,74.12,74.12,74.05,74.1,6722.0
2020-02-04 13:30:00,74.12,74.17,74.1,74.17,4700.0,74.12,74.17,74.1,74.17,4700.0
2020-02-04 13:35:00,74.19,74.21,74.15,74.16,5579.0,74.19,74.21,74.15,74.16,5579.0
2020-02-04 13:40:00,74.17,74.27,74.16,74.27,3463.0,74.17,74.27,74.16,74.27,3463.0
2020-02-04 13:45:00,74.25,74.26,74.21,74.23,5233.0,74.25,74.26,74.21,74.23,5233.0
2020-02-04 13:50:00,74.24,74.28,74.13,74.13,8296.0,74.24,74.28,74.13,74.13,8296.0
2020-02-04 13:55:00,74.14,74.21,74.11,74.2,3353.0,74.14,74.21,74.11,74.2,3353.0
2020-02-04 14:00:00,74.21,74.27,74.19,74.26,6163.0,74.21,74.27,74.19,74.26,6163.0
2020-02-04 14:05:00,74.25,74.31,74.24,74.31,3450.0,74.25,74.31,74.24,74.31,3450.0
2020-02-04 14:10:00,74.33,74.33,74.29,74.29,3441.0,74.33,74.33,74.29,74.29,3441.0
2020-02-04 14:15:00,74.29,74.29,74.21,74.22,6099.0,74.29,74.29,74.21,74.22,6099.0
2020-02-04 14:20:00,74.23,74.27,74.21,74.22,7179.0,74.23,74.27,74.21,74.22,7179.0
2020-02-04 14:25:00,74.21,74.26,74.21,74.25,5138.0,74.21,74.26,74.21,74.25,5138.0
2020-02-04 14:30:00,74.24,74.34,74.23,74.26,5907.0,74.24,74.34,74.23,74.26,5907.0
2020-02-04 14:35:00,74.27,74.35,74.25,74.26,6537.0,74.27,74.35,74.25,74.26,6537.0
2020-02-04 14:40:00,74.26,74.41,74.25,74.41,7015.0,74.26,74.41,74.25,74.41,7015.0
2020-02-04 14:45:00,74.39,74.53,74.39,74.53,7372.0,74.39,74.53,74.39,74.53,7372.0
2020-02-04 14:50:00,74.54,74.57,74.48,74.48,12557.0,74.54,74.57,74.48,74.48,12557.0
2020-02-04 14:55:00,74.48,74.63,74.47,74.61,17379.0,74.48,74.63,74.47,74.61,17379.0
2020-02-04 15:00:00,74.61,74.64,74.56,74.63,11172.0,74.61,74.64,74.56,74.63,11172.0
2020-02-04 15:05:00,74.64,74.67,74.59,74.61,6781.0,74.64,74.67,74.59,74.61,6781.0
2020-02-04 15:10:00,74.61,74.61,74.46,74.48,6802.0,74.61,74.61,74.46,74.48,6802.0
2020-02-04 15:15:00,74.48,74.67,74.48,74.62,27127.0,74.48,74.67,74.48,74.62,27127.0
2020-02-04 15:20:00,74.64,74.67,74.61,74.62,16023.0,74.64,74.67,74.61,74.62,16023.0
2020-02-04 15:25:00,74.63,74.65,74.57,74.57,11524.0,74.63,74.65,74.57,74.57,11524.0
2020-02-04 15:30:00,74.57,74.59,74.49,74.52,11898.0,74.57,74.59,74.49,74.52,11898.0
2020-02-04 15:35:00,74.51,74.55,74.4,74.43,18622.0,74.51,74.55,74.4,74.43,18622.0
2020-02-04 15:40:00,74.42,74.44,74.37,74.37,16021.0,74.42,74.44,74.37,74.37,16021.0
2020-02-04 15:45:00,74.37,74.5,74.35,74.44,22130.0,74.37,74.5,74.35,74.44,22130.0
2020-02-04 15:50:00,74.42,74.44,74.32,74.44,27768.0,74.42,74.44,74.32,74.44,27768.0
2020-02-04 15:55:00,74.42,74.44,74.33,74.43,67497.0,74.42,74.44,74.33,74.43,67497.0
2020-02-05 09:30:00,75.39,75.39,75.0,75.09,47452.0,75.39,75.39,75.0,75.09,47452.0
2020-02-05 09:35:00,75.0,75.0,74.35,74.37,11155.0,75.0,75.0,74.35,74.37,11155.0
2020-02-05 09:40:00,74.31,74.54,74.16,74.54,11829.0,74.31,74.54,74.16,74.54,11829.0
2020-02-05 09:45:00,74.48,74.56,74.34,74.34,7434.0,74.48,74.56,74.34,74.34,7434.0
2020-02-05 09:50:00,74.37,74.44,74.15,74.27,9725.0,74.37,74.44,74.15,74.27,9725.0
2020-02-05 09:55:00,74.29,74.73,74.29,74.63,8405.0,74.29,74.73,74.29,74.63,8405.0
2020-02-05 10:00:00,74.64,74.76,74.37,74.42,12869.0,74.64,74.76,74.37,74.42,12869.0
2020-02-05 10:05:00,74.45,74.69,74.4,74.44,9642.0,74.45,74.69,74.4,74.44,9642.0
2020-02-05 10:10:00,74.47,74.63,74.36,74.53,9650.0,74.47,74.63,74.36,74.53,9650.0
2020-02-05 10:15:00,74.53,74.58,74.44,74.48,15666.0,74.53,74.58,74.44,74.48,15666.0
2020-02-05 10:20:00,74.47,74.61,74.45,74.61,8012.0,74.47,74.61,74.45,74.61,8012.0
2020-02-05 10:25:00,74.57,74.65,74.38,74.47,20960.0,74.57,74.65,74.38,74.47,20960.0
2020-02-05 10:30:00,74.45,74.48,74.28,74.43,18650.0,74.45,74.48,74.28,74.43,18650.0
2020-02-05 10:35:00,74.39,74.43,74.15,74.2,20746.0,74.39,74.43,74.15,74.2,20746.0
2020-02-05 10:40:00,74.2,74.23,74.08,74.17,25446.0,74.2,74.23,74.08,74.17,25446.0
2020-02-05 10:45:00,74.18,74.19,73.95,74.05,13011.0,74.18,74.19,73.95,74.05,13011.0
2020-02-05 10:50:00,74.05,74.15,73.91,73.95,24767.0,74.05,74.15,73.91,73.95,24767.0
2020-02-05 10:55:00,73.93,74.13,73.91,74.0,23613.0,73.93,74.13,73.91,74.0,23613.0
2020-02-05 11:00:00,73.98,74.21,73.94,74.15,18139.0,73.98,74.21,73.94,74.15,18139.0
2020-02-05 11:05:00,74.15,74.3,74.12,74.29,10898.0,74.15,74.3,74.12,74.29,10898.0
2020-02-05 11:10:00,74.28,74.36,74.17,74.36,12426.0,74.28,74.36,74.17,74.36,12426.0
2020-02-05 11:15:00,74.34,74.38,74.26,74.33,10450.0,74.34,74.38,74.26,74.33,10450.0
2020-02-05 11:20:00,74.33,74.35,74.16,74.18,13513.0,74.33,74.35,74.16,74.18,13513.0
2020-02-05 11:25:00,74.19,74.21,74.09,74.2,9805.0,74.19,74.21,74.09,74.2,9805.0
2020-02-05 11:30:00,74.2,74.25,74.1,74.13,10262.0,74.2,74.25,74.1,74.13,10262.0
2020-02-05 11:35:00,74.12,74.13,73.99,74.05,15038.0,74.12,74.13,73.99,74.05,15038.0
2020-02-05 11:40:00,74.03,74.04,73.86,73.9,10122.0,74.03,74.04,73.86,73.9,10122.0
2020-02-05 11:45:00,73.94,73.95,73.84,73.95,11283.0,73.94,73.95,73.84,73.95,11283.0
2020-02-05 11:50:00,73.94,74.0,73.92,73.92,4640.0,73.94,74.0,73.92,73.92,4640.0
2020-02-05 11:55:00,73.92,73.99,73.89,73.98,5492.0,73.92,73.99,73.89,73.98,5492.0
2020-02-05 12:00:00,73.96,73.99,73.9,73.98,11961.0,73.96,73.99,73.9,73.98,11961.0
2020-02-05 12:05:00,73.99,74.16,73.99,74.15,7101.0,73.99,74.16,73.99,74.15,7101.0
2020-02-05 12:10:00,74.15,74.15,74.07,74.13,5390.0,74.15,74.15,74.07,74.13,5390.0
2020-02-05 12:15:00,74.12,74.15,74.07,74.11,8481.0,74.12,74.15,74.07,74.11,8481.0
2020-02-05 12:20:00,74.12,74.18,74.11,74.17,7206.0,74.12,74.18,74.11,74.17,7206.0
2020-02-05 12:25:00,74.16,74.22,74.14,74.19,7158.0,74.16,74.22,74.14,74.19,7158.0
2020-02-05 12:30:00,74.17,74.22,74.15,74.22,4400.0,74.17,74.22,74.15,74.22,4400.0
2020-02-05 12:35:00,74.21,74.21,74.14,74.16,4011.0,74.21,74.21,74.14,74.16,4011.0
2020-02-05 12:40:00,74.15,74.16,74.1,74.16,6580.0,74.15,74.16,74.1,74.16,6580.0
2020-02-05 12:45:00,74.16,74.17,74.11,74.12,3128.0,74.16,74.17,74.11,74.12,3128.0
2020-02-05 12:50:00,74.12,74.18,74.04,74.07,5005.0,74.12,74.18,74.04,74.07,5005.0
2020-02-05 12:55:00,74.08,74.15,74.06,74.13,16005.0,74.08,74.15,74.06,74.13,16005.0
2020-02-05 13:00:00,74.13,74.18,74.11,74.14,11285.0,74.13,74.18,74.11,74.14,11285.0
2020-02-05 13:05:00,74.15,74.16,74.07,74.15,11840.0,74.15,74.16,74.07,74.15,11840.0
2020-02-05 13:10:00,74.14,74.18,74.07,74.15,21180.0,74.14,74.18,74.07,74.15,21180.0
2020-02-05 13:15:00,74.14,74.22,74.14,74.19,8242.0,74.14,74.22,74.14,74.19,8242.0
2020-02-05 13:20:00,74.2,74.24,74.17,74.2,7014.0,74.2,74.24,74.17,74.2,7014.0
2020-02-05 13:25:00,74.19,74.24,74.17,74.22,9394.0,74.19,74.24,74.17,74.22,9394.0
2020-02-05 13:30:00,74.22,74.29,74.22,74.27,7793.0,74.22,74.29,74.22,74.27,7793.0
2020-02-05 13:35:00,74.28,74.32,74.22,74.23,4827.0,74.28,74.32,74.22,74.23,4827.0
2020-02-05 13:40:00,74.24,74.27,74.23,74.25,6656.0,74.24,74.27,74.23,74.25,6656.0
2020-02-05 13:45:00,74.25,74.26,74.22,74.26,6797.0,74.25,74.26,74.22,74.26,6797.0
2020-02-05 13:50:00,74.25,74.3,74.21,74.23,10541.0,74.25,74.3,74.21,74.23,10541.0
2020-02-05 13:55:00,74.23,74.3,74.19,74.2,15759.0,74.23,74.3,74.19,74.2,15759.0
2020-02-05 14:00:00,74.17,74.17,73.97,73.98,8474.0,74.17,74.17,73.97,73.98,8474.0
2020-02-05 14:05:00,73.99,74.0,73.91,73.91,5984.0,73.99,74.0,73.91,73.91,5984.0
2020-02-05 14:10:00,73.89,73.95,73.85,73.92,6865.0,73.89,73.95,73.85,73.92,6865.0
2020-02-05 14:15:00,73.93,73.97,73.88,73.93,8230.0,73.93,73.97,73.88,73.93,8230.0
2020-02-05 14:20:00,73.96,74.05,73.96,74.04,8641.0,73.96,74.05,73.96,74.04,8641.0
2020-02-05 14:25:00,74.04,74.08,74.01,74.02,9036.0,74.04,74.08,74.01,74.02,9036.0
2020-02-05 14:30:00,74.02,74.14,74.02,74.13,6611.0,74.02,74.14,74.02,74.13,6611.0
2020-02-05 14:35:00,74.11,74.2,74.11,74.18,6360.0,74.11,74.2,74.11,74.18,6360.0
2020-02-05 14:40:00,74.17,74.27,74.15,74.26,14715.0,74.17,74.27,74.15,74.26,14715.0
2020-02-05 14:45:00,74.25,74.3,74.22,74.29,6026.0,74.25,74.3,74.22,74.29,6026.0
2020-02-05 14:50:00,74.28,74.4,74.26,74.4,10488.0,74.28,74.4,74.26,74.4,10488.0
2020-02-05 14:55:00,74.42,74.43,74.37,74.37,6426.0,74.42,74.43,74.37,74.37,6426.0
2020-02-05 15:00:00,74.39,74.52,74.35,74.47,14345.0,74.39,74.52,74.35,74.47,14345.0
2020-02-05 15:05:00,74.47,74.47,74.33,74.33,7125.0,74.47,74.47,74.33,74.33,7125.0
2020-02-05 15:10:00,74.33,74.39,74.33,74.35,6018.0,74.33,74.39,74.33,74.35,6018.0
2020-02-05 15:15:00,74.37,74.45,74.34,74.43,13442.0,74.37,74.45,74.34,74.43,13442.0
2020-02-05 15:20:00,74.43,74.47,74.36,74.36,16847.0,74.43,74.47,74.36,74.36,16847.0
2020-02-05 15:25:00,74.35,74.38,74.31,74.35,14545.0,74.35,74.38,74.31,74.35,14545.0
2020-02-05 15:30:00,74.32,74.37,74.28,74.35,14005.0,74.32,74.37,74.28,74.35,14005.0
2020-02-05 15:35:00,74.35,74.43,74.32,74.42,15085.0,74.35,74.43,74.32,74.42,15085.0
2020-02-05 15:40:00,74.41,74.49,74.4,74.48,11946.0,74.41,74.49,74.4,74.48,11946.0
2020-02-05 15:45:00,74.48,74.55,74.41,74.43,27319.0,74.48,74.55,74.41,74.43,27319.0
2020-02-05 15:50:00,74.43,74.43,74.29,74.31,55446.0,74.43,74.43,74.29,74.31,55446.0
2020-02-05 15:55:00,74.29,74.34,74.2,74.33,63055.0,74.29,74.34,74.2,74.33,63055.0
2020-02-06 09:30:00,74.91,75.23,74.38,75.04,42041.0,74.91,75.23,74.38,75.04,42041.0
2020-02-06 09:35:00,75.16,75.19,74.92,75.01,6762.0,75.16,75.19,74.92,75.01,6762.0
2020-02-06 09:40:00,74.98,75.06,74.85,74.92,5854.0,74.98,75.06,74.85,74.92,5854.0
2020-02-06 09:45:00,74.89,75.08,74.72,75.04,5396.0,74.89,75.08,74.72,75.04,5396.0
2020-02-06 09:50:00,75.05,75.09,74.95,75.04,6120.0,75.05,75.09,74.95,75.04,6120.0
2020-02-06 09:55:00,75.06,75.36,75.02,75.36,14167.0,75.06,75.36,75.02,75.36,14167.0
2020-02-06 10:00:00,75.3,75.32,75.04,75.12,5445.0,75.3,75.32,75.04,75.12,5445.0
2020-02-06 10:05:00,75.12,75.12,74.94,74.95,3683.0,75.12,75.12,74.94,74.95,3683.0
2020-02-06 10:10:00,74.91,75.16,74.91,75.16,5706.0,74.91,75.16,74.91,75.16,5706.0
2020-02-06 10:15:00,75.14,75.16,75.0,75.0,9808.0,75.14,75.16,75.0,75.0,9808.0
2020-02-06 10:20:00,75.03,75.08,74.92,75.04,5903.0,75.03,75.08,74.92,75.04,5903.0
2020-02-06 10:25:00,75.03,75.08,74.93,74.95,4821.0,75.03,75.08,74.93,74.95,4821.0
2020-02-06 10:30:00,74.91,75.05,74.91,75.03,3600.0,74.91,75.05,74.91,75.03,3600.0
2020-02-06 10:35:00,75.05,75.18,75.03,75.12,3672.0,75.05,75.18,75.03,75.12,3672.0
2020-02-06 10:40:00,75.14,75.15,74.88,74.9,3444.0,75.14,75.15,74.88,74.9,3444.0
2020-02-06 10:45:00,74.87,74.98,74.86,74.95,5190.0,74.87,74.98,74.86,74.95,5190.0
2020-02-06 10:50:00,74.95,74.95,74.78,74.78,3404.0,74.95,74.95,74.78,74.78,3404.0
2020-02-06 10:55:00,74.79,74.83,74.72,74.83,5612.0,74.79,74.83,74.72,74.83,5612.0
2020-02-06 11:00:00,74.79,74.84,74.74,74.8,6070.0,74.79,74.84,74.74,74.8,6070.0
2020-02-06 11:05:00,74.8,74.83,74.78,74.8,3505.0,74.8,74.83,74.78,74.8,3505.0
2020-02-06 11:10:00,74.79,74.91,74.79,74.89,4591.0,74.79,74.91,74.79,74.89,4591.0
2020-02-06 11:15:00,74.89,74.92,74.83,74.92,6353.0,74.89,74.92,74.83,74.92,6353.0
2020-02-06 11:20:00,74.91,74.95,74.87,74.89,6436.0,74.91,74.95,74.87,74.89,6436.0
2020-02-06 11:25:00,74.91,74.98,74.88,74.96,5661.0,74.91,74.98,74.88,74.96,5661.0
2020-02-06 11:30:00,74.98,75.02,74.95,74.99,3572.0,74.98,75.02,74.95,74.99,3572.0
2020-02-06 11:35:00,74.98,74.98,74.93,74.95,6833.0,74.98,74.98,74.93,74.95,6833.0
2020-02-06 11:40:00,74.92,74.94,74.79,74.81,3705.0,74.92,74.94,74.79,74.81,3705.0
2020-02-06 11:45:00,74.8,74.84,74.78,74.81,5984.0,74.8,74.84,74.78,74.81,5984.0
2020-02-06 11:50:00,74.8,74.8,74.7,74.74,16176.0,74.8,74.8,74.7,74.74,16176.0
2020-02-06 11:55:00,74.74,74.75,74.64,74.64,3942.0,74.74,74.75,74.64,74.64,3942.0
2020-02-06 12:00:00,74.62,74.79,74.62,74.79,6094.0,74.62,74.79,74.62,74.79,6094.0
2020-02-06 12:05:00,74.77,74.9,74.73,74.88,12418.0,74.77,74.9,74.73,74.88,12418.0
2020-02-06 12:10:00,74.88,74.89,74.78,74.78,3554.0,74.88,74.89,74.78,74.78,3554.0
2020-02-06 12:15:00,74.78,74.79,74.75,74.77,3007.0,74.78,74.79,74.75,74.77,3007.0
2020-02-06 12:20:00,74.77,74.82,74.75,74.75,2323.0,74.77,74.82,74.75,74.75,2323.0
2020-02-06 12:25:00,74.75,74.75,74.71,74.72,1567.0,74.75,74.75,74.71,74.72,1567.0
2020-02-06 12:30:00,74.71,74.78,74.68,74.77,3902.0,74.71,74.78,74.68,74.77,3902.0
2020-02-06 12:35:00,74.77,74.85,74.71,74.84,2325.0,74.77,74.85,74.71,74.84,2325.0
2020-02-06 12:40:00,74.84,74.85,74.82,74.84,2924.0,74.84,74.85,74.82,74.84,2924.0
2020-02-06 12:45:00,74.85,74.86,74.83,74.84,4365.0,74.85,74.86,74.83,74.84,4365.0
2020-02-06 12:50:00,74.84,74.84,74.78,74.84,1800.0,74.84,74.84,74.78,74.84,1800.0
2020-02-06 12:55:00,74.84,74.85,74.8,74.8,1733.0,74.84,74.85,74.8,74.8,1733.0
2020-02-06 13:00:00,74.82,74.87,74.78,74.8,4115.0,74.82,74.87,74.78,74.8,4115.0
2020-02-06 13:05:00,74.79,74.81,74.72,74.75,3102.0,74.79,74.81,74.72,74.75,3102.0
2020-02-06 13:10:00,74.74,74.75,74.7,74.72,2689.0,74.74,74.75,74.7,74.72,2689.0
2020-02-06 13:15:00,74.73,74.76,74.69,74.76,5293.0,74.73,74.76,74.69,74.76,5293.0
2020-02-06 13:20:00,74.76,74.76,74.72,74.73,2700.0,74.76,74.76,74.72,74.73,2700.0
2020-02-06 13:25:00,74.72,74.72,74.67,74.68,5704.0,74.72,74.72,74.67,74.68,5704.0
2020-02-06 13:30:00,74.67,74.71,74.65,74.69,3668.0,74.67,74.71,74.65,74.69,3668.0
2020-02-06 13:35:00,74.69,74.71,74.66,74.7,4300.0,74.69,74.71,74.66,74.7,4300.0
2020-02-06 13:40:00,74.7,74.75,74.7,74.73,6452.0,74.7,74.75,74.7,74.73,6452.0
2020-02-06 13:45:00,74.73,74.74,74.7,74.73,3422.0,74.73,74.74,74.7,74.73,3422.0
2020-02-06 13:50:00,74.74,74.77,74.73,74.76,4273.0,74.74,74.77,74.73,74.76,4273.0
2020-02-06 13:55:00,74.76,74.8,74.75,74.8,3272.0,74.76,74.8,74.75,74.8,3272.0
2020-02-06 14:00:00,74.81,74.81,74.73,74.76,5738.0,74.81,74.81,74.73,74.76,5738.0
2020-02-06 14:05:00,74.74,74.78,74.73,74.73,5353.0,74.74,74.78,74.73,74.73,5353.0
2020-02-06 14:10:00,74.75,74.76,74.68,74.69,4404.0,74.75,74.76,74.68,74.69,4404.0
2020-02-06 14:15:00,74.7,74.78,74.67,74.67,5162.0,74.7,74.78,74.67,74.67,5162.0
2020-02-06 14:20:00,74.67,74.7,74.63,74.64,4800.0,74.67,74.7,74.63,74.64,4800.0
2020-02-06 14:25:00,74.63,74.71,74.62,74.71,4727.0,74.63,74.71,74.62,74.71,4727.0
2020-02-06 14:30:00,74.71,74.76,74.69,74.75,4550.0,74.71,74.76,74.69,74.75,4550.0
2020-02-06 14:35:00,74.75,74.77,74.73,74.76,5748.0,74.75,74.77,74.73,74.76,5748.0
2020-02-06 14:40:00,74.77,74.79,74.75,74.76,4620.0,74.77,74.79,74.75,74.76,4620.0
2020-02-06 14:45:00,74.76,74.8,74.72,74.8,6120.0,74.76,74.8,74.72,74.8,6120.0
2020-02-06 14:50:00,74.81,74.81,74.77,74.8,3905.0,74.81,74.81,74.77,74.8,3905.0
2020-02-06 14:55:00,74.79,74.79,74.73,74.73,5016.0,74.79,74.79,74.73,74.73,5016.0
2020-02-06 15:00:00,74.73,74.76,74.72,74.76,3544.0,74.73,74.76,74.72,74.76,3544.0
2020-02-06 15:05:00,74.76,74.83,74.71,74.81,15942.0,74.76,74.83,74.71,74.81,15942.0
2020-02-06 15:10:00,74.81,74.81,74.73,74.77,6372.0,74.81,74.81,74.73,74.77,6372.0
2020-02-06 15:15:00,74.77,74.78,74.75,74.76,7263.0,74.77,74.78,74.75,74.76,7263.0
2020-02-06 15:20:00,74.76,74.77,74.7,74.75,16777.0,74.76,74.77,74.7,74.75,16777.0
2020-02-06 15:25:00,74.77,74.8,74.56,74.61,32375.0,74.77,74.8,74.56,74.61,32375.0
2020-02-06 15:30:00,74.61,74.71,74.6,74.69,8983.0,74.61,74.71,74.6,74.69,8983.0
2020-02-06 15:35:00,74.71,74.71,74.59,74.61,9240.0,74.71,74.71,74.59,74.61,9240.0
2020-02-06 15:40:00,74.61,74.66,74.6,74.62,9844.0,74.61,74.66,74.6,74.62,9844.0
2020-02-06 15:45:00,74.62,74.63,74.44,74.46,10550.0,74.62,74.63,74.44,74.46,10550.0
2020-02-06 15:50:00,74.46,74.5,74.42,74.49,26290.0,74.46,74.5,74.42,74.49,26290.0
2020-02-06 15:55:00,74.5,74.55,74.45,74.55,38849.0,74.5,74.55,74.45,74.55,38849.0
2020-02-07 09:30:00,74.02,74.3,73.66,73.74,26808.0,74.02,74.3,73.66,73.74,26808.0
2020-02-07 09:35:00,73.78,73.9,73.64,73.72,6346.0,73.78,73.9,73.64,73.72,6346.0
2020-02-07 09:40:00,73.64,74.02,73.55,74.0,11135.0,73.64,74.02,73.55,74.0,11135.0
2020-02-07 09:45:00,73.8,73.84,73.71,73.78,4870.0,73.8,73.84,73.71,73.78,4870.0
2020-02-07 09:50:00,73.79,73.84,73.72,73.74,3694.0,73.79,73.84,73.72,73.74,3694.0
2020-02-07 09:55:00,73.74,73.81,73.7,73.7,10216.0,73.74,73.81,73.7,73.7,10216.0
2020-02-07 10:00:00,73.73,73.74,73.59,73.63,8660.0,73.73,73.74,73.59,73.63,8660.0
2020-02-07 10:05:00,73.63,73.67,73.57,73.66,6902.0,73.63,73.67,73.57,73.66,6902.0
2020-02-07 10:10:00,73.62,73.81,73.62,73.8,3391.0,73.62,73.81,73.62,73.8,3391.0
2020-02-07 10:15:00,73.84,73.94,73.78,73.94,2700.0,73.84,73.94,73.78,73.94,2700.0
2020-02-07 10:20:00,73.92,74.0,73.89,73.92,4550.0,73.92,74.0,73.89,73.92,4550.0
2020-02-07 10:25:00,73.94,73.95,73.88,73.88,4200.0,73.94,73.95,73.88,73.88,4200.0
2020-02-07 10:30:00,73.88,73.98,73.85,73.97,3600.0,73.88,73.98,73.85,73.97,3600.0
2020-02-07 10:35:00,73.97,74.0,73.87,73.91,3505.0,73.97,74.0,73.87,73.91,3505.0
2020-02-07 10:40:00,73.93,74.03,73.93,73.99,4675.0,73.93,74.03,73.93,73.99,4675.0
2020-02-07 10:45:00,73.99,73.99,73.89,73.99,5035.0,73.99,73.99,73.89,73.99,5035.0
2020-02-07 10:50:00,73.99,74.03,73.95,74.0,12052.0,73.99,74.03,73.95,74.0,12052.0
2020-02-07 10:55:00,74.02,74.1,73.98,74.05,6750.0,74.02,74.1,73.98,74.05,6750.0
2020-02-07 11:00:00,74.02,74.08,73.98,74.03,15976.0,74.02,74.08,73.98,74.03,15976.0
2020-02-07 11:05:00,74.02,74.12,74.0,74.07,12604.0,74.02,74.12,74.0,74.07,12604.0
2020-02-07 11:10:00,74.07,74.07,74.03,74.05,3500.0,74.07,74.07,74.03,74.05,3500.0
2020-02-07 11:15:00,74.06,74.1,74.04,74.1,6442.0,74.06,74.1,74.04,74.1,6442.0
2020-02-07 11:20:00,74.13,74.26,74.13,74.25,6721.0,74.13,74.26,74.13,74.25,6721.0
2020-02-07 11:25:00,74.26,74.29,74.24,74.27,7254.0,74.26,74.29,74.24,74.27,7254.0
2020-02-07 11:30:00,74.27,74.37,74.27,74.34,9373.0,74.27,74.37,74.27,74.34,9373.0
2020-02-07 11:35:00,74.33,74.36,74.31,74.33,3788.0,74.33,74.36,74.31,74.33,3788.0
2020-02-07 11:40:00,74.33,74.4,74.3,74.37,8711.0,74.33,74.4,74.3,74.37,8711.0
2020-02-07 11:45:00,74.36,74.36,74.25,74.29,7771.0,74.36,74.36,74.25,74.29,7771.0
2020-02-07 11:50:00,74.27,74.3,74.21,74.3,6946.0,74.27,74.3,74.21,74.3,6946.0
2020-02-07 11:55:00,74.3,74.31,74.24,74.28,6372.0,74.3,74.31,74.24,74.28,6372.0
2020-02-07 12:00:00,74.29,74.29,74.21,74.25,7197.0,74.29,74.29,74.21,74.25,7197.0
2020-02-07 12:05:00,74.27,74.29,74.26,74.27,3727.0,74.27,74.29,74.26,74.27,3727.0
2020-02-07 12:10:00,74.27,74.31,74.27,74.27,5350.0,74.27,74.31,74.27,74.27,5350.0
2020-02-07 12:15:00,74.28,74.28,74.23,74.24,5008.0,74.28,74.28,74.23,74.24,5008.0
2020-02-07 12:20:00,74.25,74.28,74.23,74.27,5262.0,74.25,74.28,74.23,74.27,5262.0
2020-02-07 12:25:00,74.29,74.32,74.29,74.32,4667.0,74.29,74.32,74.29,74.32,4667.0
2020-02-07 12:30:00,74.31,74.31,74.25,74.27,6931.0,74.31,74.31,74.25,74.27,6931.0
2020-02-07 12:35:00,74.27,74.28,74.22,74.26,4012.0,74.27,74.28,74.22,74.26,4012.0
2020-02-07 12:40:00,74.26,74.26,74.22,74.23,3030.0,74.26,74.26,74.22,74.23,3030.0
2020-02-07 12:45:00,74.23,74.26,74.21,74.26,3528.0,74.23,74.26,74.21,74.26,3528.0
2020-02-07 12:50:00,74.25,74.25,74.2,74.23,15728.0,74.25,74.25,74.2,74.23,15728.0
2020-02-07 12:55:00,74.24,74.26,74.21,74.25,3595.0,74.24,74.26,74.21,74.25,3595.0
2020-02-07 13:00:00,74.24,74.26,74.22,74.23,5514.0,74.24,74.26,74.22,74.23,5514.0
2020-02-07 13:05:00,74.22,74.22,74.19,74.22,2769.0,74.22,74.22,74.19,74.22,2769.0
2020-02-07 13:10:00,74.22,74.25,74.21,74.23,9658.0,74.22,74.25,74.21,74.23,9658.0
2020-02-07 13:15:00,74.23,74.26,74.22,74.25,10009.0,74.23,74.26,74.22,74.25,10009.0
2020-02-07 13:20:00,74.25,74.25,74.22,74.24,15628.0,74.25,74.25,74.22,74.24,15628.0
2020-02-07 13:25:00,74.25,74.27,74.24,74.27,3325.0,74.25,74.27,74.24,74.27,3325.0
2020-02-07 13:30:00,74.25,74.32,74.2,74.2,8750.0,74.25,74.32,74.2,74.2,8750.0
2020-02-07 13:35:00,74.24,74.29,74.18,74.18,9441.0,74.24,74.29,74.18,74.18,9441.0
2020-02-07 13:40:00,74.15,74.21,74.14,74.18,5871.0,74.15,74.21,74.14,74.18,5871.0
2020-02-07 13:45:00,74.16,74.17,74.14,74.17,9668.0,74.16,74.17,74.14,74.17,9668.0
2020-02-07 13:50:00,74.16,74.19,74.1,74.13,14301.0,74.16,74.19,74.1,74.13,14301.0
2020-02-07 13:55:00,74.14,74.14,73.95,73.95,8799.0,74.14,74.14,73.95,73.95,8799.0
2020-02-07 14:00:00,73.94,73.94,73.77,73.78,7552.0,73.94,73.94,73.77,73.78,7552.0
2020-02-07 14:05:00,73.77,73.85,73.72,73.72,5995.0,73.77,73.85,73.72,73.72,5995.0
2020-02-07 14:10:00,73.74,73.76,73.59,73.64,6744.0,73.74,73.76,73.59,73.64,6744.0
2020-02-07 14:15:00,73.65,73.69,73.63,73.63,4304.0,73.65,73.69,73.63,73.63,4304.0
2020-02-07 14:20:00,73.59,73.62,73.53,73.57,6237.0,73.59,73.62,73.53,73.57,6237.0
2020-02-07 14:25:00,73.56,73.68,73.55,73.63,5939.0,73.56,73.68,73.55,73.63,5939.0
2020-02-07 14:30:00,73.64,73.71,73.64,73.7,4046.0,73.64,73.71,73.64,73.7,4046.0
2020-02-07 14:35:00,73.67,73.78,73.67,73.73,4233.0,73.67,73.78,73.67,73.73,4233.0
2020-02-07 14:40:00,73.72,73.78,73.64,73.77,4298.0,73.72,73.78,73.64,73.77,4298.0
2020-02-07 14:45:00,73.75,73.75,73.69,73.7,2777.0,73.75,73.75,73.69,73.7,2777.0
2020-02-07 14:50:00,73.71,73.75,73.68,73.75,3925.0,73.71,73.75,73.68,73.75,3925.0
2020-02-07 14:55:00,73.76,73.77,73.68,73.75,5866.0,73.76,73.77,73.68,73.75,5866.0
2020-02-07 15:00:00,73.76,73.83,73.76,73.76,6459.0,73.76,73.83,73.76,73.76,6459.0
2020-02-07 15:05:00,73.76,73.76,73.68,73.68,2300.0,73.76,73.76,73.68,73.68,2300.0
2020-02-07 15:10:00,73.7,73.73,73.68,73.73,4522.0,73.7,73.73,73.68,73.73,4522.0
2020-02-07 15:15:00,73.74,73.74,73.66,73.72,9819.0,73.74,73.74,73.66,73.72,9819.0
2020-02-07 15:20:00,73.71,73.71,73.59,73.59,7091.0,73.71,73.71,73.59,73.59,7091.0
2020-02-07 15:25:00,73.61,73.69,73.6,73.65,7645.0,73.61,73.69,73.6,73.65,7645.0
2020-02-07 15:30:00,73.66,73.7,73.63,73.65,7868.0,73.66,73.7,73.63,73.65,7868.0
2020-02-07 15:35:00,73.66,73.67,73.52,73.6,11910.0,73.66,73.67,73.52,73.6,11910.0
2020-02-07 15:40:00,73.58,73.72,73.58,73.7,10164.0,73.58,73.72,73.58,73.7,10164.0
2020-02-07 15:45:00,73.7,73.71,73.64,73.65,16065.0,73.7,73.71,73.64,73.65,16065.0
2020-02-07 15:50:00,73.66,73.69,73.51,73.53,29211.0,73.66,73.69,73.51,73.53,29211.0
2020-02-07 15:55:00,73.52,73.59,73.52,73.56,52382.0,73.52,73.59,73.52,73.56,52382.0
2020-02-10 09:30:00,73.37,73.37,72.98,73.24,17157.0,73.37,73.37,72.98,73.24,17157.0
2020-02-10 09:35:00,73.38,73.38,73.17,73.31,5569.0,73.38,73.38,73.17,73.31,5569.0
2020-02-10 09:40:00,73.32,73.56,73.32,73.56,5025.0,73.32,73.56,73.32,73.56,5025.0
2020-02-10 09:45:00,73.54,73.54,73.2,73.2,8460.0,73.54,73.54,73.2,73.2,8460.0
2020-02-10 09:50:00,73.26,73.28,73.18,73.26,14948.0,73.26,73.28,73.18,73.26,14948.0
2020-02-10 09:55:00,73.32,73.39,73.28,73.29,6419.0,73.32,73.39,73.28,73.29,6419.0
2020-02-10 10:00:00,73.29,73.36,73.22,73.32,12885.0,73.29,73.36,73.22,73.32,12885.0
2020-02-10 10:05:00,73.34,73.42,73.26,73.42,10057.0,73.34,73.42,73.26,73.42,10057.0
2020-02-10 10:10:00,73.4,73.47,73.31,73.33,7775.0,73.4,73.47,73.31,73.33,7775.0
2020-02-10 10:15:00,73.35,73.62,73.35,73.6,6553.0,73.35,73.62,73.35,73.6,6553.0
2020-02-10 10:20:00,73.6,73.67,73.57,73.67,5228.0,73.6,73.67,73.57,73.67,5228.0
2020-02-10 10:25:00,73.68,73.71,73.62,73.65,5029.0,73.68,73.71,73.62,73.65,5029.0
2020-02-10 10:30:00,73.67,73.67,73.58,73.58,10119.0,73.67,73.67,73.58,73.58,10119.0
2020-02-10 10:35:00,73.58,73.77,73.58,73.77,4230.0,73.58,73.77,73.58,73.77,4230.0
2020-02-10 10:40:00,73.72,73.73,73.68,73.69,4319.0,73.72,73.73,73.68,73.69,4319.0
2020-02-10 10:45:00,73.7,73.8,73.69,73.73,6414.0,73.7,73.8,73.69,73.73,6414.0
2020-02-10 10:50:00,73.76,73.76,73.64,73.67,8150.0,73.76,73.76,73.64,73.67,8150.0
2020-02-10 10:55:00,73.67,73.68,73.61,73.67,5949.0,73.67,73.68,73.61,73.67,5949.0
2020-02-10 11:00:00,73.68,73.79,73.67,73.79,14084.0,73.68,73.79,73.67,73.79,14084.0
2020-02-10 11:05:00,73.8,73.86,73.76,73.84,9450.0,73.8,73.86,73.76,73.84,9450.0
2020-02-10 11:10:00,73.82,73.82,73.74,73.74,4899.0,73.82,73.82,73.74,73.74,4899.0
2020-02-10 11:15:00,73.71,73.8,73.69,73.8,6111.0,73.71,73.8,73.69,73.8,6111.0
2020-02-10 11:20:00,73.82,73.85,73.8,73.81,6678.0,73.82,73.85,73.8,73.81,6678.0
2020-02-10 11:25:00,73.81,73.92,73.81,73.89,8264.0,73.81,73.92,73.81,73.89,8264.0
2020-02-10 11:30:00,73.91,73.99,73.9,73.92,8428.0,73.91,73.99,73.9,73.92,8428.0
2020-02-10 11:35:00,73.91,73.94,73.9,73.91,9424.0,73.91,73.94,73.9,73.91,9424.0
2020-02-10 11:40:00,73.93,73.99,73.92,73.94,9809.0,73.93,73.99,73.92,73.94,9809.0
2020-02-10 11:45:00,73.95,74.06,73.89,73.89,10823.0,73.95,74.06,73.89,73.89,10823.0
2020-02-10 11:50:00,73.91,73.93,73.88,73.91,7016.0,73.91,73.93,73.88,73.91,7016.0
2020-02-10 11:55:00,73.92,74.0,73.92,73.99,4288.0,73.92,74.0,73.92,73.99,4288.0
2020-02-10 12:00:00,73.98,74.01,73.93,73.93,4901.0,73.98,74.01,73.93,73.93,4901.0
2020-02-10 12:05:00,73.94,73.98,73.91,73.97,4712.0,73.94,73.98,73.91,73.97,4712.0
2020-02-10 12:10:00,73.96,74.03,73.95,74.0,3010.0,73.96,74.03,73.95,74.0,3010.0
2020-02-10 12:15:00,74.01,74.01,73.93,73.93,5001.0,74.01,74.01,73.93,73.93,5001.0
2020-02-10 12:20:00,73.95,73.95,73.9,73.91,4720.0,73.95,73.95,73.9,73.91,4720.0
2020-02-10 12:25:00,73.89,73.9,73.86,73.86,3750.0,73.89,73.9,73.86,73.86,3750.0
2020-02-10 12:30:00,73.86,73.88,73.82,73.82,11000.0,73.86,73.88,73.82,73.82,11000.0
2020-02-10 12:35:00,73.81,73.83,73.77,73.82,5030.0,73.81,73.83,73.77,73.82,5030.0
2020-02-10 12:40:00,73.85,73.87,73.82,73.87,7145.0,73.85,73.87,73.82,73.87,7145.0
2020-02-10 12:45:00,73.87,73.88,73.8,73.8,4293.0,73.87,73.88,73.8,73.8,4293.0
2020-02-10 12:50:00,73.8,73.86,73.79,73.86,6750.0,73.8,73.86,73.79,73.86,6750.0
2020-02-10 12:55:00,73.86,73.87,73.82,73.82,2941.0,73.86,73.87,73.82,73.82,2941.0
2020-02-10 13:00:00,73.84,73.86,73.83,73.85,7389.0,73.84,73.86,73.83,73.85,7389.0
2020-02-10 13:05:00,73.85,73.86,73.78,73.81,9651.0,73.85,73.86,73.78,73.81,9651.0
2020-02-10 13:10:00,73.82,73.83,73.78,73.83,4385.0,73.82,73.83,73.78,73.83,4385.0
2020-02-10 13:15:00,73.84,73.84,73.8,73.81,3750.0,73.84,73.84,73.8,73.81,3750.0
2020-02-10 13:20:00,73.8,73.88,73.77,73.85,13905.0,73.8,73.88,73.77,73.85,13905.0
2020-02-10 13:25:00,73.84,73.84,73.76,73.77,9783.0,73.84,73.84,73.76,73.77,9783.0
2020-02-10 13:30:00,73.77,73.78,73.69,73.7,42600.0,73.77,73.78,73.69,73.7,42600.0
2020-02-10 13:35:00,73.7,73.81,73.66,73.76,20125.0,73.7,73.81,73.66,73.76,20125.0
2020-02-10 13:40:00,73.77,73.78,73.73,73.74,2399.0,73.77,73.78,73.73,73.74,2399.0
2020-02-10 13:45:00,73.75,73.79,73.73,73.76,3250.0,73.75,73.79,73.73,73.76,3250.0
2020-02-10 13:50:00,73.76,73.77,73.67,73.75,17891.0,73.76,73.77,73.67,73.75,17891.0
2020-02-10 13:55:00,73.75,73.78,73.73,73.77,3070.0,73.75,73.78,73.73,73.77,3070.0
2020-02-10 14:00:00,73.75,73.77,73.69,73.72,3900.0,73.75,73.77,73.69,73.72,3900.0
2020-02-10 14:05:00,73.73,73.74,73.71,73.73,6321.0,73.73,73.74,73.71,73.73,6321.0
2020-02-10 14:10:00,73.73,73.75,73.71,73.75,4330.0,73.73,73.75,73.71,73.75,4330.0
2020-02-10 14:15:00,73.76,73.82,73.75,73.77,5035.0,73.76,73.82,73.75,73.77,5035.0
2020-02-10 14:20:00,73.77,73.77,73.74,73.77,3100.0,73.77,73.77,73.74,73.77,3100.0
2020-02-10 14:25:00,73.78,73.85,73.75,73.85,3317.0,73.78,73.85,73.75,73.85,3317.0
2020-02-10 14:30:00,73.85,73.97,73.83,73.94,7200.0,73.85,73.97,73.83,73.94,7200.0
2020-02-10 14:35:00,73.96,73.97,73.91,73.96,8989.0,73.96,73.97,73.91,73.96,8989.0
2020-02-10 14:40:00,73.95,74.05,73.95,74.03,9056.0,73.95,74.05,73.95,74.03,9056.0
2020-02-10 14:45:00,74.05,74.16,74.03,74.16,6650.0,74.05,74.16,74.03,74.16,6650.0
2020-02-10 14:50:00,74.18,74.2,74.12,74.18,10234.0,74.18,74.2,74.12,74.18,10234.0
2020-02-10 14:55:00,74.18,74.25,74.17,74.23,6283.0,74.18,74.25,74.17,74.23,6283.0
2020-02-10 15:00:00,74.22,74.27,74.21,74.25,7776.0,74.22,74.27,74.21,74.25,7776.0
2020-02-10 15:05:00,74.24,74.33,74.22,74.33,8019.0,74.24,74.33,74.22,74.33,8019.0
2020-02-10 15:10:00,74.34,74.41,74.34,74.36,8478.0,74.34,74.41,74.34,74.36,8478.0
2020-02-10 15:15:00,74.37,74.42,74.37,74.38,8978.0,74.37,74.42,74.37,74.38,8978.0
2020-02-10 15:20:00,74.38,74.45,74.34,74.45,13363.0,74.38,74.45,74.34,74.45,13363.0
2020-02-10 15:25:00,74.46,74.54,74.46,74.53,14799.0,74.46,74.54,74.46,74.53,14799.0
2020-02-10 15:30:00,74.53,74.58,74.52,74.58,20018.0,74.53,74.58,74.52,74.58,20018.0
2020-02-10 15:35:00,74.58,74.58,74.48,74.55,16598.0,74.58,74.58,74.48,74.55,16598.0
2020-02-10 15:40:00,74.54,74.58,74.5,74.57,10961.0,74.54,74.58,74.5,74.57,10961.0
2020-02-10 15:45:00,74.56,74.61,74.51,74.61,19272.0,74.56,74.61,74.51,74.61,19272.0
2020-02-10 15:50:00,74.59,74.61,74.53,74.61,33022.0,74.59,74.61,74.53,74.61,33022.0
2020-02-10 15:55:00,74.63,74.65,74.56,74.63,38247.0,74.63,74.65,74.56,74.63,38247.0
2020-02-11 09:30:00,75.04,75.39,74.68,75.02,29561.0,75.04,75.39,74.68,75.02,29561.0
2020-02-11 09:35:00,75.17,75.45,74.98,75.23,11908.0,75.17,75.45,74.98,75.23,11908.0
2020-02-11 09:40:00,75.24,75.6,75.22,75.47,17547.0,75.24,75.6,75.22,75.47,17547.0
2020-02-11 09:45:00,75.48,75.56,75.38,75.55,16971.0,75.48,75.56,75.38,75.55,16971.0
2020-02-11 09:50:00,75.56,75.6,75.42,75.48,19808.0,75.56,75.6,75.42,75.48,19808.0
2020-02-11 09:55:00,75.44,75.58,75.36,75.58,13722.0,75.44,75.58,75.36,75.58,13722.0
2020-02-11 10:00:00,75.56,75.73,75.53,75.69,14909.0,75.56,75.73,75.53,75.69,14909.0
2020-02-11 10:05:00,75.7,75.71,75.59,75.65,18832.0,75.7,75.71,75.59,75.65,18832.0
2020-02-11 10:10:00,75.64,75.81,75.61,75.73,11748.0,75.64,75.81,75.61,75.73,11748.0
2020-02-11 10:15:00,75.7,75.75,75.54,75.56,8357.0,75.7,75.75,75.54,75.56,8357.0
2020-02-11 10:20:00,75.58,75.6,75.44,75.52,13286.0,75.58,75.6,75.44,75.52,13286.0
2020-02-11 10:25:00,75.47,75.67,75.46,75.63,9455.0,75.47,75.67,75.46,75.63,9455.0
2020-02-11 10:30:00,75.64,75.67,75.59,75.59,7267.0,75.64,75.67,75.59,75.59,7267.0
2020-02-11 10:35:00,75.59,75.69,75.47,75.69,9993.0,75.59,75.69,75.47,75.69,9993.0
2020-02-11 10:40:00,75.72,75.85,75.71,75.79,9954.0,75.72,75.85,75.71,75.79,9954.0
2020-02-11 10:45:00,75.8,75.83,75.63,75.77,11109.0,75.8,75.83,75.63,75.77,11109.0
2020-02-11 10:50:00,75.77,75.85,75.76,75.84,10804.0,75.77,75.85,75.76,75.84,10804.0
2020-02-11 10:55:00,75.83,75.86,75.76,75.83,17997.0,75.83,75.86,75.76,75.83,17997.0
2020-02-11 11:00:00,75.81,75.85,75.71,75.8,14312.0,75.81,75.85,75.71,75.8,14312.0
2020-02-11 11:05:00,75.79,75.79,75.73,75.74,9250.0,75.79,75.79,75.73,75.74,9250.0
2020-02-11 11:10:00,75.75,75.82,75.72,75.8,12705.0,75.75,75.82,75.72,75.8,12705.0
2020-02-11 11:15:00,75.81,75.88,75.81,75.85,8627.0,75.81,75.88,75.81,75.85,8627.0
2020-02-11 11:20:00,75.84,75.88,75.75,75.78,12443.0,75.84,75.88,75.75,75.78,12443.0
2020-02-11 11:25:00,75.79,75.85,75.77,75.85,10851.0,75.79,75.85,75.77,75.85,10851.0
2020-02-11 11:30:00,75.83,75.84,75.56,75.58,13089.0,75.83,75.84,75.56,75.58,13089.0
2020-02-11 11:35:00,75.57,75.59,75.4,75.43,9404.0,75.57,75.59,75.4,75.43,9404.0
2020-02-11 11:40:00,75.45,75.51,75.39,75.47,6050.0,75.45,75.51,75.39,75.47,6050.0
2020-02-11 11:45:00,75.47,75.48,75.39,75.48,7022.0,75.47,75.48,75.39,75.48,7022.0
2020-02-11 11:50:00,75.48,75.54,75.42,75.52,8610.0,75.48,75.54,75.42,75.52,8610.0
2020-02-11 11:55:00,75.52,75.54,75.43,75.49,7335.0,75.52,75.54,75.43,75.49,7335.0
2020-02-11 12:00:00,75.49,75.61,75.47,75.55,10931.0,75.49,75.61,75.47,75.55,10931.0
2020-02-11 12:05:00,75.54,75.55,75.49,75.52,8449.0,75.54,75.55,75.49,75.52,8449.0
2020-02-11 12:10:00,75.51,75.52,75.46,75.51,6622.0,75.51,75.52,75.46,75.51,6622.0
2020-02-11 12:15:00,75.51,75.62,75.5,75.56,6136.0,75.51,75.62,75.5,75.56,6136.0
2020-02-11 12:20:00,75.58,75.62,75.56,75.61,5633.0,75.58,75.62,75.56,75.61,5633.0
2020-02-11 12:25:00,75.6,75.62,75.59,75.62,4820.0,75.6,75.62,75.59,75.62,4820.0
2020-02-11 12:30:00,75.61,75.66,75.59,75.64,6655.0,75.61,75.66,75.59,75.64,6655.0
2020-02-11 12:35:00,75.63,75.65,75.57,75.62,4800.0,75.63,75.65,75.57,75.62,4800.0
2020-02-11 12:40:00,75.62,75.66,75.61,75.64,5429.0,75.62,75.66,75.61,75.64,5429.0
2020-02-11 12:45:00,75.62,75.63,75.56,75.6,6727.0,75.62,75.63,75.56,75.6,6727.0
2020-02-11 12:50:00,75.6,75.65,75.57,75.64,6060.0,75.6,75.65,75.57,75.64,6060.0
2020-02-11 12:55:00,75.64,75.64,75.57,75.62,4387.0,75.64,75.64,75.57,75.62,4387.0
2020-02-11 13:00:00,75.6,75.77,75.59,75.77,5455.0,75.6,75.77,75.59,75.77,5455.0
2020-02-11 13:05:00,75.77,75.81,75.76,75.81,5655.0,75.77,75.81,75.76,75.81,5655.0
2020-02-11 13:10:00,75.79,75.83,75.78,75.8,5391.0,75.79,75.83,75.78,75.8,5391.0
2020-02-11 13:15:00,75.79,75.82,75.76,75.8,6531.0,75.79,75.82,75.76,75.8,6531.0
2020-02-11 13:20:00,75.78,75.79,75.7,75.72,4900.0,75.78,75.79,75.7,75.72,4900.0
2020-02-11 13:25:00,75.72,75.76,75.71,75.76,3899.0,75.72,75.76,75.71,75.76,3899.0
2020-02-11 13:30:00,75.76,75.77,75.67,75.68,7754.0,75.76,75.77,75.67,75.68,7754.0
2020-02-11 13:35:00,75.67,75.69,75.65,75.66,6100.0,75.67,75.69,75.65,75.66,6100.0
2020-02-11 13:40:00,75.66,75.73,75.64,75.68,6147.0,75.66,75.73,75.64,75.68,6147.0
2020-02-11 13:45:00,75.67,75.67,75.52,75.55,8765.0,75.67,75.67,75.52,75.55,8765.0
2020-02-11 13:50:00,75.55,75.6,75.49,75.49,8301.0,75.55,75.6,75.49,75.49,8301.0
2020-02-11 13:55:00,75.5,75.53,75.45,75.49,7733.0,75.5,75.53,75.45,75.49,7733.0
2020-02-11 14:00:00,75.48,75.53,75.37,75.39,8103.0,75.48,75.53,75.37,75.39,8103.0
2020-02-11 14:05:00,75.4,75.45,75.38,75.45,8702.0,75.4,75.45,75.38,75.45,8702.0
2020-02-11 14:10:00,75.44,75.46,75.41,75.42,7302.0,75.44,75.46,75.41,75.42,7302.0
2020-02-11 14:15:00,75.43,75.5,75.37,75.41,14213.0,75.43,75.5,75.37,75.41,14213.0
2020-02-11 14:20:00,75.39,75.42,75.33,75.39,10157.0,75.39,75.42,75.33,75.39,10157.0
2020-02-11 14:25:00,75.39,75.47,75.39,75.47,10400.0,75.39,75.47,75.39,75.47,10400.0
2020-02-11 14:30:00,75.5,75.55,75.47,75.54,7800.0,75.5,75.55,75.47,75.54,7800.0
2020-02-11 14:35:00,75.53,75.6,75.51,75.59,6432.0,75.53,75.6,75.51,75.59,6432.0
2020-02-11 14:40:00,75.59,75.6,75.52,75.56,9821.0,75.59,75.6,75.52,75.56,9821.0
2020-02-11 14:45:00,75.55,75.62,75.52,75.61,6600.0,75.55,75.62,75.52,75.61,6600.0
2020-02-11 14:50:00,75.59,75.69,75.59,75.63,10945.0,75.59,75.69,75.59,75.63,10945.0
2020-02-11 14:55:00,75.63,75.7,75.54,75.61,10246.0,75.63,75.7,75.54,75.61,10246.0
2020-02-11 15:00:00,75.63,75.71,75.53,75.55,10450.0,75.63,75.71,75.53,75.55,10450.0
2020-02-11 15:05:00,75.52,75.58,75.46,75.47,10130.0,75.52,75.58,75.46,75.47,10130.0
2020-02-11 15:10:00,75.47,75.52,75.44,75.5,9750.0,75.47,75.52,75.44,75.5,9750.0
2020-02-11 15:15:00,75.5,75.55,75.44,75.48,15034.0,75.5,75.55,75.44,75.48,15034.0
2020-02-11 15:20:00,75.48,75.63,75.44,75.63,16178.0,75.48,75.63,75.44,75.63,16178.0
2020-02-11 15:25:00,75.62,75.66,75.59,75.66,15127.0,75.62,75.66,75.59,75.66,15127.0
2020-02-11 15:30:00,75.67,75.71,75.61,75.67,19139.0,75.67,75.71,75.61,75.67,19139.0
2020-02-11 15:35:00,75.67,75.76,75.67,75.76,18232.0,75.67,75.76,75.67,75.76,18232.0
2020-02-11 15:40:00,75.73,75.85,75.73,75.8,19051.0,75.73,75.85,75.73,75.8,19051.0
2020-02-11 15:45:00,75.8,75.85,75.76,75.81,19583.0,75.8,75.85,75.76,75.81,19583.0
2020-02-11 15:50:00,75.77,75.82,75.69,75.8,46376.0,75.77,75.82,75.69,75.8,46376.0
2020-02-11 15:55:00,75.81,75.87,75.7,75.75,77596.0,75.81,75.87,75.7,75.75,77596.0
2020-02-12 09:30:00,76.0,76.68,75.92,76.46,54245.0,76.0,76.68,75.92,76.46,54245.0
2020-02-12 09:35:00,76.48,76.64,76.21,76.22,8373.0,76.48,76.64,76.21,76.22,8373.0
2020-02-12 09:40:00,76.39,76.58,76.08,76.15,9094.0,76.39,76.58,76.08,76.15,9094.0
2020-02-12 09:45:00,76.07,76.19,75.92,76.04,9262.0,76.07,76.19,75.92,76.04,9262.0
2020-02-12 09:50:00,76.11,76.12,75.84,76.0,8777.0,76.11,76.12,75.84,76.0,8777.0
2020-02-12 09:55:00,76.03,76.13,75.83,76.05,7216.0,76.03,76.13,75.83,76.05,7216.0
2020-02-12 10:00:00,76.09,76.21,76.06,76.21,12760.0,76.09,76.21,76.06,76.21,12760.0
2020-02-12 10:05:00,76.21,76.25,75.93,75.95,13155.0,76.21,76.25,75.93,75.95,13155.0
2020-02-12 10:10:00,75.96,76.18,75.95,76.13,7671.0,75.96,76.18,75.95,76.13,7671.0
2020-02-12 10:15:00,76.13,76.33,76.12,76.33,11023.0,76.13,76.33,76.12,76.33,11023.0
2020-02-12 10:20:00,76.33,76.34,76.22,76.32,14552.0,76.33,76.34,76.22,76.32,14552.0
2020-02-12 10:25:00,76.28,76.32,76.24,76.3,8376.0,76.28,76.32,76.24,76.3,8376.0
2020-02-12 10:30:00,76.32,76.35,76.24,76.25,10704.0,76.32,76.35,76.24,76.25,10704.0
2020-02-12 10:35:00,76.27,76.32,76.23,76.31,16468.0,76.27,76.32,76.23,76.31,16468.0
2020-02-12 10:40:00,76.31,76.36,76.15,76.2,19009.0,76.31,76.36,76.15,76.2,19009.0
2020-02-12 10:45:00,76.19,76.4,76.17,76.39,7595.0,76.19,76.4,76.17,76.39,7595.0
2020-02-12 10:50:00,76.41,76.46,76.39,76.4,10000.0,76.41,76.46,76.39,76.4,10000.0
2020-02-12 10:55:00,76.41,76.45,76.39,76.4,8365.0,76.41,76.45,76.39,76.4,8365.0
2020-02-12 11:00:00,76.43,76.53,76.4,76.46,19262.0,76.43,76.53,76.4,76.46,19262.0
2020-02-12 11:05:00,76.46,76.6,76.42,76.57,10582.0,76.46,76.6,76.42,76.57,10582.0
2020-02-12 11:10:00,76.57,76.7,76.57,76.7,20752.0,76.57,76.7,76.57,76.7,20752.0
2020-02-12 11:15:00,76.71,76.72,76.65,76.67,10722.0,76.71,76.72,76.65,76.67,10722.0
2020-02-12 11:20:00,76.66,76.79,76.64,76.79,31622.0,76.66,76.79,76.64,76.79,31622.0
2020-02-12 11:25:00,76.8,77.07,76.8,77.0,34508.0,76.8,77.07,76.8,77.0,34508.0
2020-02-12 11:30:00,77.01,77.07,76.97,77.05,14235.0,77.01,77.07,76.97,77.05,14235.0
2020-02-12 11:35:00,77.06,77.07,76.92,77.03,10564.0,77.06,77.07,76.92,77.03,10564.0
2020-02-12 11:40:00,77.02,77.02,76.83,76.83,8281.0,77.02,77.02,76.83,76.83,8281.0
2020-02-12 11:45:00,76.8,76.89,76.75,76.89,7718.0,76.8,76.89,76.75,76.89,7718.0
2020-02-12 11:50:00,76.88,76.88,76.68,76.7,16609.0,76.88,76.88,76.68,76.7,16609.0
2020-02-12 11:55:00,76.71,76.76,76.67,76.71,8482.0,76.71,76.76,76.67,76.71,8482.0
2020-02-12 12:00:00,76.69,76.86,76.69,76.82,13694.0,76.69,76.86,76.69,76.82,13694.0
2020-02-12 12:05:00,76.83,76.92,76.82,76.85,10461.0,76.83,76.92,76.82,76.85,10461.0
2020-02-12 12:10:00,76.87,76.91,76.84,76.86,12639.0,76.87,76.91,76.84,76.86,12639.0
2020-02-12 12:15:00,76.85,76.94,76.85,76.93,6057.0,76.85,76.94,76.85,76.93,6057.0
2020-02-12 12:20:00,76.93,76.97,76.84,76.84,5913.0,76.93,76.97,76.84,76.84,5913.0
2020-02-12 12:25:00,76.86,76.91,76.86,76.89,6164.0,76.86,76.91,76.86,76.89,6164.0
2020-02-12 12:30:00,76.91,77.17,76.91,77.07,18036.0,76.91,77.17,76.91,77.07,18036.0
2020-02-12 12:35:00,77.07,77.1,77.02,77.02,4300.0,77.07,77.1,77.02,77.02,4300.0
2020-02-12 12:40:00,77.03,77.07,77.0,77.01,5035.0,77.03,77.07,77.0,77.01,5035.0
2020-02-12 12:45:00,77.04,77.09,77.01,77.04,3808.0,77.04,77.09,77.01,77.04,3808.0
2020-02-12 12:50:00,77.04,77.04,77.01,77.02,3850.0,77.04,77.04,77.01,77.02,3850.0
2020-02-12 12:55:00,77.02,77.07,77.01,77.03,5513.0,77.02,77.07,77.01,77.03,5513.0
2020-02-12 13:00:00,77.07,77.15,77.06,77.1,3874.0,77.07,77.15,77.06,77.1,3874.0
2020-02-12 13:05:00,77.09,77.12,76.98,77.0,4944.0,77.09,77.12,76.98,77.0,4944.0
2020-02-12 13:10:00,77.0,77.0,76.86,76.96,6296.0,77.0,77.0,76.86,76.96,6296.0
2020-02-12 13:15:00,76.94,76.95,76.86,76.88,4600.0,76.94,76.95,76.86,76.88,4600.0
2020-02-12 13:20:00,76.86,76.86,76.75,76.8,7817.0,76.86,76.86,76.75,76.8,7817.0
2020-02-12 13:25:00,76.76,76.8,76.75,76.75,9461.0,76.76,76.8,76.75,76.75,9461.0
2020-02-12 13:30:00,76.76,76.8,76.74,76.75,48911.0,76.76,76.8,76.74,76.75,48911.0
2020-02-12 13:35:00,76.78,76.8,76.75,76.75,3150.0,76.78,76.8,76.75,76.75,3150.0
2020-02-12 13:40:00,76.76,76.79,76.74,76.76,3855.0,76.76,76.79,76.74,76.76,3855.0
2020-02-12 13:45:00,76.77,76.84,76.75,76.78,7887.0,76.77,76.84,76.75,76.78,7887.0
2020-02-12 13:50:00,76.79,76.8,76.73,76.75,5534.0,76.79,76.8,76.73,76.75,5534.0
2020-02-12 13:55:00,76.75,76.84,76.75,76.79,7252.0,76.75,76.84,76.75,76.79,7252.0
2020-02-12 14:00:00,76.81,76.84,76.79,76.79,5811.0,76.81,76.84,76.79,76.79,5811.0
2020-02-12 14:05:00,76.78,76.83,76.78,76.78,4300.0,76.78,76.83,76.78,76.78,4300.0
2020-02-12 14:10:00,76.77,76.81,76.76,76.8,11415.0,76.77,76.81,76.76,76.8,11415.0
2020-02-12 14:15:00,76.81,76.88,76.81,76.84,8839.0,76.81,76.88,76.81,76.84,8839.0
2020-02-12 14:20:00,76.84,76.94,76.84,76.92,4800.0,76.84,76.94,76.84,76.92,4800.0
2020-02-12 14:25:00,76.92,76.93,76.89,76.9,5641.0,76.92,76.93,76.89,76.9,5641.0
2020-02-12 14:30:00,76.92,76.93,76.85,76.92,12710.0,76.92,76.93,76.85,76.92,12710.0
2020-02-12 14:35:00,76.92,76.99,76.92,76.94,6945.0,76.92,76.99,76.92,76.94,6945.0
2020-02-12 14:40:00,76.95,77.04,76.95,77.02,10196.0,76.95,77.04,76.95,77.02,10196.0
2020-02-12 14:45:00,77.01,77.1,77.0,77.06,13064.0,77.01,77.1,77.0,77.06,13064.0
2020-02-12 14:50:00,77.06,77.07,76.83,76.86,27685.0,77.06,77.07,76.83,76.86,27685.0
2020-02-12 14:55:00,76.86,76.89,76.79,76.79,10192.0,76.86,76.89,76.79,76.79,10192.0
2020-02-12 15:00:00,76.83,76.95,76.83,76.93,10127.0,76.83,76.95,76.83,76.93,10127.0
2020-02-12 15:05:00,76.94,77.0,76.93,76.98,12140.0,76.94,77.0,76.93,76.98,12140.0
2020-02-12 15:10:00,76.98,76.98,76.85,76.88,15721.0,76.98,76.98,76.85,76.88,15721.0
2020-02-12 15:15:00,76.88,76.99,76.86,76.97,22902.0,76.88,76.99,76.86,76.97,22902.0
2020-02-12 15:20:00,76.97,77.03,76.95,77.03,13552.0,76.97,77.03,76.95,77.03,13552.0
2020-02-12 15:25:00,77.01,77.03,76.9,76.95,15057.0,77.01,77.03,76.9,76.95,15057.0
2020-02-12 15:30:00,76.96,77.07,76.93,77.03,21885.0,76.96,77.07,76.93,77.03,21885.0
2020-02-12 15:35:00,77.03,77.07,77.0,77.07,16977.0,77.03,77.07,77.0,77.07,16977.0
2020-02-12 15:40:00,77.07,77.09,77.01,77.08,19455.0,77.07,77.09,77.01,77.08,19455.0
2020-02-12 15:45:00,77.08,77.15,77.05,77.13,29560.0,77.08,77.15,77.05,77.13,29560.0
2020-02-12 15:50:00,77.13,77.22,77.09,77.15,69139.0,77.13,77.22,77.09,77.15,69139.0
2020-02-12 15:55:00,77.13,77.21,77.09,77.1,150398.0,77.13,77.21,77.09,77.1,150398.0
2020-02-13 09:30:00,77.0,77.0,76.39,76.59,101905.0,77.0,77.0,76.39,76.59,101905.0
2020-02-13 09:35:00,76.56,76.83,75.71,75.71,65928.0,76.56,76.83,75.71,75.71,65928.0
2020-02-13 09:40:00,75.67,76.2,75.65,76.13,39826.0,75.67,76.2,75.65,76.13,39826.0
2020-02-13 09:45:00,76.08,76.32,75.31,75.43,57097.0,76.08,76.32,75.31,75.43,57097.0
2020-02-13 09:50:00,75.44,75.58,75.27,75.3,39777.0,75.44,75.58,75.27,75.3,39777.0
2020-02-13 09:55:00,75.38,76.43,75.29,76.34,44338.0,75.38,76.43,75.29,76.34,44338.0
2020-02-13 10:00:00,76.41,76.82,76.2,76.8,45598.0,76.41,76.82,76.2,76.8,45598.0
2020-02-13 10:05:00,76.83,77.34,76.78,77.29,49825.0,76.83,77.34,76.78,77.29,49825.0
2020-02-13 10:10:00,77.29,77.71,77.25,77.66,34895.0,77.29,77.71,77.25,77.66,34895.0
2020-02-13 10:15:00,77.66,77.66,77.07,77.3,28533.0,77.66,77.66,77.07,77.3,28533.0
2020-02-13 10:20:00,77.26,77.58,77.17,77.58,19506.0,77.26,77.58,77.17,77.58,19506.0
2020-02-13 10:25:00,77.57,77.77,77.48,77.55,28959.0,77.57,77.77,77.48,77.55,28959.0
2020-02-13 10:30:00,77.55,77.88,77.5,77.81,28258.0,77.55,77.88,77.5,77.81,28258.0
2020-02-13 10:35:00,77.85,78.0,77.83,77.96,28039.0,77.85,78.0,77.83,77.96,28039.0
2020-02-13 10:40:00,77.93,78.12,77.89,78.04,36939.0,77.93,78.12,77.89,78.04,36939.0
2020-02-13 10:45:00,78.03,78.47,78.02,78.47,32914.0,78.03,78.47,78.02,78.47,32914.0
2020-02-13 10:50:00,78.42,78.6,78.35,78.46,35151.0,78.42,78.6,78.35,78.46,35151.0
2020-02-13 10:55:00,78.47,78.85,78.45,78.8,28310.0,78.47,78.85,78.45,78.8,28310.0
2020-02-13 11:00:00,78.81,79.08,78.79,78.84,47367.0,78.81,79.08,78.79,78.84,47367.0
2020-02-13 11:05:00,78.91,79.11,78.85,79.11,21481.0,78.91,79.11,78.85,79.11,21481.0
2020-02-13 11:10:00,79.09,79.26,78.85,78.94,41651.0,79.09,79.26,78.85,78.94,41651.0
2020-02-13 11:15:00,78.9,79.09,78.8,79.09,24635.0,78.9,79.09,78.8,79.09,24635.0
2020-02-13 11:20:00,79.11,79.13,78.95,79.02,15215.0,79.11,79.13,78.95,79.02,15215.0
2020-02-13 11:25:00,79.0,79.29,78.99,79.2,19716.0,79.0,79.29,78.99,79.2,19716.0
2020-02-13 11:30:00,79.16,79.59,79.13,79.42,74616.0,79.16,79.59,79.13,79.42,74616.0
2020-02-13 11:35:00,79.42,79.42,79.19,79.37,25598.0,79.42,79.42,79.19,79.37,25598.0
2020-02-13 11:40:00,79.34,79.59,79.29,79.29,44177.0,79.34,79.59,79.29,79.29,44177.0
2020-02-13 11:45:00,79.25,79.3,79.12,79.21,13611.0,79.25,79.3,79.12,79.21,13611.0
2020-02-13 11:50:00,79.2,79.3,78.97,79.01,98871.0,79.2,79.3,78.97,79.01,98871.0
2020-02-13 11:55:00,79.06,79.08,78.83,79.01,16645.0,79.06,79.08,78.83,79.01,16645.0
2020-02-13 12:00:00,78.99,79.2,78.95,79.2,12703.0,78.99,79.2,78.95,79.2,12703.0
2020-02-13 12:05:00,79.23,79.32,79.16,79.26,10111.0,79.23,79.32,79.16,79.26,10111.0
2020-02-13 12:10:00,79.27,79.43,79.27,79.33,10509.0,79.27,79.43,79.27,79.33,10509.0
2020-02-13 12:15:00,79.35,79.39,79.28,79.37,8346.0,79.35,79.39,79.28,79.37,8346.0
2020-02-13 12:20:00,79.34,79.35,79.17,79.24,18938.0,79.34,79.35,79.17,79.24,18938.0
2020-02-13 12:25:00,79.22,79.28,79.16,79.21,8039.0,79.22,79.28,79.16,79.21,8039.0
2020-02-13 12:30:00,79.19,79.22,78.99,79.03,11931.0,79.19,79.22,78.99,79.03,11931.0
2020-02-13 12:35:00,79.0,79.15,78.98,79.05,10061.0,79.0,79.15,78.98,79.05,10061.0
2020-02-13 12:40:00,79.06,79.17,79.04,79.12,6934.0,79.06,79.17,79.04,79.12,6934.0
2020-02-13 12:45:00,79.12,79.26,79.12,79.23,10796.0,79.12,79.26,79.12,79.23,10796.0
2020-02-13 12:50:00,79.19,79.25,79.15,79.23,10166.0,79.19,79.25,79.15,79.23,10166.0
2020-02-13 12:55:00,79.24,79.25,78.95,79.03,20446.0,79.24,79.25,78.95,79.03,20446.0
2020-02-13 13:00:00,78.98,79.04,78.94,79.01,14153.0,78.98,79.04,78.94,79.01,14153.0
2020-02-13 13:05:00,79.02,79.14,79.0,79.14,11613.0,79.02,79.14,79.0,79.14,11613.0
2020-02-13 13:10:00,79.14,79.21,79.13,79.15,10215.0,79.14,79.21,79.13,79.15,10215.0
2020-02-13 13:15:00,79.13,79.25,79.13,79.22,11013.0,79.13,79.25,79.13,79.22,11013.0
2020-02-13 13:20:00,79.25,79.36,79.25,79.33,11003.0,79.25,79.36,79.25,79.33,11003.0
2020-02-13 13:25:00,79.34,79.4,79.32,79.35,9218.0,79.34,79.4,79.32,79.35,9218.0
2020-02-13 13:30:00,79.35,79.4,79.32,79.4,6290.0,79.35,79.4,79.32,79.4,6290.0
2020-02-13 13:35:00,79.39,79.44,79.36,79.43,9008.0,79.39,79.44,79.36,79.43,9008.0
2020-02-13 13:40:00,79.44,79.44,79.17,79.24,23898.0,79.44,79.44,79.17,79.24,23898.0
2020-02-13 13:45:00,79.25,79.39,79.25,79.37,15223.0,79.25,79.39,79.25,79.37,15223.0
2020-02-13 13:50:00,79.35,79.4,79.28,79.3,9121.0,79.35,79.4,79.28,79.3,9121.0
2020-02-13 13:55:00,79.27,79.28,79.19,79.27,10483.0,79.27,79.28,79.19,79.27,10483.0
2020-02-13 14:00:00,79.24,79.31,79.11,79.11,12558.0,79.24,79.31,79.11,79.11,12558.0
2020-02-13 14:05:00,79.05,79.05,78.91,78.94,13930.0,79.05,79.05,78.91,78.94,13930.0
2020-02-13 14:10:00,78.91,78.92,78.72,78.9,17358.0,78.91,78.92,78.72,78.9,17358.0
2020-02-13 14:15:00,78.88,79.07,78.85,79.02,25237.0,78.88,79.07,78.85,79.02,25237.0
2020-02-13 14:20:00,79.04,79.09,78.93,78.96,14840.0,79.04,79.09,78.93,78.96,14840.0
2020-02-13 14:25:00,78.93,79.02,78.88,79.0,9779.0,78.93,79.02,78.88,79.0,9779.0
2020-02-13 14:30:00,79.0,79.13,78.96,79.13,10768.0,79.0,79.13,78.96,79.13,10768.0
2020-02-13 14:35:00,79.12,79.27,79.11,79.19,9139.0,79.12,79.27,79.11,79.19,9139.0
2020-02-13 14:40:00,79.19,79.24,79.12,79.12,11107.0,79.19,79.24,79.12,79.12,11107.0
2020-02-13 14:45:00,79.13,79.19,79.05,79.16,13401.0,79.13,79.19,79.05,79.16,13401.0
2020-02-13 14:50:00,79.17,79.24,79.12,79.21,14577.0,79.17,79.24,79.12,79.21,14577.0
2020-02-13 14:55:00,79.22,79.29,79.2,79.21,14673.0,79.22,79.29,79.2,79.21,14673.0
2020-02-13 15:00:00,79.22,79.22,79.0,79.0,21435.0,79.22,79.22,79.0,79.0,21435.0
2020-02-13 15:05:00,79.01,79.08,79.01,79.05,13047.0,79.01,79.08,79.01,79.05,13047.0
2020-02-13 15:10:00,79.06,79.1,78.9,78.91,16612.0,79.06,79.1,78.9,78.91,16612.0
2020-02-13 15:15:00,78.91,79.03,78.91,79.0,20788.0,78.91,79.03,78.91,79.0,20788.0
2020-02-13 15:20:00,79.0,79.12,79.0,79.05,25372.0,79.0,79.12,79.0,79.05,25372.0
2020-02-13 15:25:00,79.01,79.1,78.96,79.09,28087.0,79.01,79.1,78.96,79.09,28087.0
2020-02-13 15:30:00,79.08,79.08,78.78,78.85,40847.0,79.08,79.08,78.78,78.85,40847.0
2020-02-13 15:35:00,78.85,79.01,78.79,78.95,31854.0,78.85,79.01,78.79,78.95,31854.0
2020-02-13 15:40:00,78.96,79.08,78.96,79.08,32417.0,78.96,79.08,78.96,79.08,32417.0
2020-02-13 15:45:00,79.08,79.16,79.04,79.13,38706.0,79.08,79.16,79.04,79.13,38706.0
2020-02-13 15:50:00,79.13,79.37,79.04,79.15,106182.0,79.13,79.37,79.04,79.15,106182.0
2020-02-13 15:55:00,79.14,79.32,79.13,79.25,167926.0,79.14,79.32,79.13,79.25,167926.0
2020-02-14 09:30:00,79.56,79.59,78.96,79.14,44860.0,79.56,79.59,78.96,79.14,44860.0
2020-02-14 09:35:00,79.14,79.38,78.84,78.91,18320.0,79.14,79.38,78.84,78.91,18320.0
2020-02-14 09:40:00,78.97,79.26,78.46,78.46,15310.0,78.97,79.26,78.46,78.46,15310.0
2020-02-14 09:45:00,78.54,78.75,78.51,78.56,12249.0,78.54,78.75,78.51,78.56,12249.0
2020-02-14 09:50:00,78.58,78.68,78.36,78.47,8439.0,78.58,78.68,78.36,78.47,8439.0
2020-02-14 09:55:00,78.46,78.61,78.42,78.44,7899.0,78.46,78.61,78.42,78.44,7899.0
2020-02-14 10:00:00,78.52,78.67,78.52,78.59,13983.0,78.52,78.67,78.52,78.59,13983.0
2020-02-14 10:05:00,78.55,78.67,78.41,78.59,12190.0,78.55,78.67,78.41,78.59,12190.0
2020-02-14 10:10:00,78.62,78.76,78.6,78.76,8773.0,78.62,78.76,78.6,78.76,8773.0
2020-02-14 10:15:00,78.77,78.82,78.73,78.77,7847.0,78.77,78.82,78.73,78.77,7847.0
2020-02-14 10:20:00,78.77,78.84,78.63,78.63,4799.0,78.77,78.84,78.63,78.63,4799.0
2020-02-14 10:25:00,78.62,78.78,78.6,78.76,12278.0,78.62,78.78,78.6,78.76,12278.0
2020-02-14 10:30:00,78.74,78.86,78.71,78.76,17970.0,78.74,78.86,78.71,78.76,17970.0
2020-02-14 10:35:00,78.76,78.81,78.69,78.75,13684.0,78.76,78.81,78.69,78.75,13684.0
2020-02-14 10:40:00,78.74,78.9,78.71,78.89,8984.0,78.74,78.9,78.71,78.89,8984.0
2020-02-14 10:45:00,78.89,79.17,78.84,79.16,12149.0,78.89,79.17,78.84,79.16,12149.0
2020-02-14 10:50:00,79.14,79.22,79.1,79.21,27419.0,79.14,79.22,79.1,79.21,27419.0
2020-02-14 10:55:00,79.19,79.4,79.16,79.38,14921.0,79.19,79.4,79.16,79.38,14921.0
2020-02-14 11:00:00,79.38,79.54,79.37,79.5,14191.0,79.38,79.54,79.37,79.5,14191.0
2020-02-14 11:05:00,79.5,79.64,79.45,79.6,14471.0,79.5,79.64,79.45,79.6,14471.0
2020-02-14 11:10:00,79.62,79.66,79.58,79.62,12269.0,79.62,79.66,79.58,79.62,12269.0
2020-02-14 11:15:00,79.62,79.69,79.57,79.6,8391.0,79.62,79.69,79.57,79.6,8391.0
2020-02-14 11:20:00,79.59,79.65,79.43,79.43,12050.0,79.59,79.65,79.43,79.43,12050.0
2020-02-14 11:25:00,79.42,79.45,79.17,79.3,11202.0,79.42,79.45,79.17,79.3,11202.0
2020-02-14 11:30:00,79.28,79.3,79.18,79.19,8707.0,79.28,79.3,79.18,79.19,8707.0
2020-02-14 11:35:00,79.19,79.19,79.06,79.06,11064.0,79.19,79.19,79.06,79.06,11064.0
2020-02-14 11:40:00,79.08,79.1,78.95,78.99,15101.0,79.08,79.1,78.95,78.99,15101.0
2020-02-14 11:45:00,78.99,79.04,78.93,78.93,5589.0,78.99,79.04,78.93,78.93,5589.0
2020-02-14 11:50:00,78.93,78.99,78.91,78.97,6355.0,78.93,78.99,78.91,78.97,6355.0
2020-02-14 11:55:00,78.95,79.25,78.95,79.21,12797.0,78.95,79.25,78.95,79.21,12797.0
2020-02-14 12:00:00,79.2,79.22,79.07,79.08,10935.0,79.2,79.22,79.07,79.08,10935.0
2020-02-14 12:05:00,79.09,79.1,79.01,79.02,5619.0,79.09,79.1,79.01,79.02,5619.0
2020-02-14 12:10:00,79.02,79.08,79.01,79.04,6393.0,79.02,79.08,79.01,79.04,6393.0
2020-02-14 12:15:00,79.04,79.11,79.02,79.04,5567.0,79.04,79.11,79.02,79.04,5567.0
2020-02-14 12:20:00,79.04,79.05,78.98,79.01,7765.0,79.04,79.05,78.98,79.01,7765.0
2020-02-14 12:25:00,79.04,79.07,78.97,78.98,6617.0,79.04,79.07,78.97,78.98,6617.0
2020-02-14 12:30:00,78.99,79.05,78.96,79.05,6107.0,78.99,79.05,78.96,79.05,6107.0
2020-02-14 12:35:00,79.03,79.08,79.0,79.06,4684.0,79.03,79.08,79.0,79.06,4684.0
2020-02-14 12:40:00,79.09,79.13,79.06,79.09,5929.0,79.09,79.13,79.06,79.09,5929.0
2020-02-14 12:45:00,79.09,79.09,78.98,79.01,3991.0,79.09,79.09,78.98,79.01,3991.0
2020-02-14 12:50:00,79.01,79.01,78.93,78.95,5570.0,79.01,79.01,78.93,78.95,5570.0
2020-02-14 12:55:00,78.96,78.96,78.85,78.9,4841.0,78.96,78.96,78.85,78.9,4841.0
2020-02-14 13:00:00,78.92,78.96,78.85,78.9,7737.0,78.92,78.96,78.85,78.9,7737.0
2020-02-14 13:05:00,78.91,78.91,78.79,78.79,3219.0,78.91,78.91,78.79,78.79,3219.0
2020-02-14 13:10:00,78.75,78.84,78.75,78.78,5194.0,78.75,78.84,78.75,78.78,5194.0
2020-02-14 13:15:00,78.79,78.8,78.7,78.7,3586.0,78.79,78.8,78.7,78.7,3586.0
2020-02-14 13:20:00,78.67,78.73,78.66,78.73,4366.0,78.67,78.73,78.66,78.73,4366.0
2020-02-14 13:25:00,78.72,78.81,78.71,78.79,8468.0,78.72,78.81,78.71,78.79,8468.0
2020-02-14 13:30:00,78.77,78.77,78.66,78.69,5761.0,78.77,78.77,78.66,78.69,5761.0
2020-02-14 13:35:00,78.7,78.75,78.67,78.67,4450.0,78.7,78.75,78.67,78.67,4450.0
2020-02-14 13:40:00,78.7,78.7,78.6,78.63,9805.0,78.7,78.7,78.6,78.63,9805.0
2020-02-14 13:45:00,78.61,78.7,78.58,78.7,12633.0,78.61,78.7,78.58,78.7,12633.0
2020-02-14 13:50:00,78.7,78.73,78.63,78.63,3972.0,78.7,78.73,78.63,78.63,3972.0
2020-02-14 13:55:00,78.64,78.68,78.6,78.64,5443.0,78.64,78.68,78.6,78.64,5443.0
2020-02-14 14:00:00,78.65,78.73,78.65,78.72,6676.0,78.65,78.73,78.65,78.72,6676.0
2020-02-14 14:05:00,78.72,78.79,78.7,78.75,5884.0,78.72,78.79,78.7,78.75,5884.0
2020-02-14 14:10:00,78.72,78.77,78.68,78.68,4638.0,78.72,78.77,78.68,78.68,4638.0
2020-02-14 14:15:00,78.65,78.69,78.58,78.63,6696.0,78.65,78.69,78.58,78.63,6696.0
2020-02-14 14:20:00,78.63,78.75,78.63,78.72,5100.0,78.63,78.75,78.63,78.72,5100.0
2020-02-14 14:25:00,78.73,78.79,78.73,78.77,5156.0,78.73,78.79,78.73,78.77,5156.0
2020-02-14 14:30:00,78.78,78.83,78.74,78.82,7576.0,78.78,78.83,78.74,78.82,7576.0
2020-02-14 14:35:00,78.82,78.88,78.82,78.87,5535.0,78.82,78.88,78.82,78.87,5535.0
2020-02-14 14:40:00,78.8,78.82,78.77,78.82,5610.0,78.8,78.82,78.77,78.82,5610.0
2020-02-14 14:45:00,78.8,78.88,78.8,78.85,3895.0,78.8,78.88,78.8,78.85,3895.0
2020-02-14 14:50:00,78.85,78.88,78.8,78.81,4700.0,78.85,78.88,78.8,78.81,4700.0
2020-02-14 14:55:00,78.8,78.83,78.74,78.8,4956.0,78.8,78.83,78.74,78.8,4956.0
2020-02-14 15:00:00,78.82,78.82,78.76,78.77,4830.0,78.82,78.82,78.76,78.77,4830.0
2020-02-14 15:05:00,78.78,78.78,78.72,78.74,4153.0,78.78,78.78,78.72,78.74,4153.0
2020-02-14 15:10:00,78.75,78.8,78.66,78.66,7463.0,78.75,78.8,78.66,78.66,7463.0
2020-02-14 15:15:00,78.66,78.67,78.6,78.62,5560.0,78.66,78.67,78.6,78.62,5560.0
2020-02-14 15:20:00,78.6,78.69,78.59,78.69,12227.0,78.6,78.69,78.59,78.69,12227.0
2020-02-14 15:25:00,78.69,78.7,78.59,78.62,20269.0,78.69,78.7,78.59,78.62,20269.0
2020-02-14 15:30:00,78.61,78.79,78.6,78.79,14482.0,78.61,78.79,78.6,78.79,14482.0
2020-02-14 15:35:00,78.8,78.87,78.78,78.8,10564.0,78.8,78.87,78.78,78.8,10564.0
2020-02-14 15:40:00,78.79,78.79,78.7,78.71,12745.0,78.79,78.79,78.7,78.71,12745.0
2020-02-14 15:45:00,78.72,78.77,78.7,78.73,21197.0,78.72,78.77,78.7,78.73,21197.0
2020-02-14 15:50:00,78.76,78.8,78.67,78.68,31709.0,78.76,78.8,78.67,78.68,31709.0
2020-02-14 15:55:00,78.67,78.79,78.64,78.76,49575.0,78.67,78.79,78.64,78.76,49575.0
2020-02-18 09:30:00,78.18,78.58,78.05,78.39,61420.0,78.18,78.58,78.05,78.39,61420.0
2020-02-18 09:35:00,78.29,78.38,78.11,78.21,26870.0,78.29,78.38,78.11,78.21,26870.0
2020-02-18 09:40:00,78.21,78.54,78.11,78.38,10250.0,78.21,78.54,78.11,78.38,10250.0
2020-02-18 09:45:00,78.38,78.51,78.23,78.43,16064.0,78.38,78.51,78.23,78.43,16064.0
2020-02-18 09:50:00,78.45,78.62,78.33,78.62,9521.0,78.45,78.62,78.33,78.62,9521.0
2020-02-18 09:55:00,78.61,78.8,78.54,78.76,9564.0,78.61,78.8,78.54,78.76,9564.0
2020-02-18 10:00:00,78.79,78.79,78.58,78.59,12421.0,78.79,78.79,78.58,78.59,12421.0
2020-02-18 10:05:00,78.5,78.63,78.48,78.58,12291.0,78.5,78.63,78.48,78.58,12291.0
2020-02-18 10:10:00,78.59,78.61,78.5,78.59,9481.0,78.59,78.61,78.5,78.59,9481.0
2020-02-18 10:15:00,78.59,78.62,78.44,78.52,16531.0,78.59,78.62,78.44,78.52,16531.0
2020-02-18 10:20:00,78.52,78.67,78.5,78.62,7589.0,78.52,78.67,78.5,78.62,7589.0
2020-02-18 10:25:00,78.63,78.65,78.49,78.49,5486.0,78.63,78.65,78.49,78.49,5486.0
2020-02-18 10:30:00,78.47,78.61,78.47,78.61,6094.0,78.47,78.61,78.47,78.61,6094.0
2020-02-18 10:35:00,78.57,78.57,78.41,78.45,13542.0,78.57,78.57,78.41,78.45,13542.0
2020-02-18 10:40:00,78.41,78.42,78.37,78.38,8192.0,78.41,78.42,78.37,78.38,8192.0
2020-02-18 10:45:00,78.39,78.65,78.38,78.64,80180.0,78.39,78.65,78.38,78.64,80180.0
2020-02-18 10:50:00,78.64,78.77,78.54,78.55,15518.0,78.64,78.77,78.54,78.55,15518.0
2020-02-18 10:55:00,78.54,78.58,78.49,78.49,9809.0,78.54,78.58,78.49,78.49,9809.0
2020-02-18 11:00:00,78.46,78.55,78.45,78.55,13412.0,78.46,78.55,78.45,78.55,13412.0
2020-02-18 11:05:00,78.54,78.59,78.52,78.57,5618.0,78.54,78.59,78.52,78.57,5618.0
2020-02-18 11:10:00,78.58,78.66,78.54,78.59,5019.0,78.58,78.66,78.54,78.59,5019.0
2020-02-18 11:15:00,78.58,78.79,78.56,78.78,9536.0,78.58,78.79,78.56,78.78,9536.0
2020-02-18 11:20:00,78.76,78.93,78.76,78.89,25477.0,78.76,78.93,78.76,78.89,25477.0
2020-02-18 11:25:00,78.89,78.94,78.82,78.89,15586.0,78.89,78.94,78.82,78.89,15586.0
2020-02-18 11:30:00,78.88,79.0,78.87,78.92,7956.0,78.88,79.0,78.87,78.92,7956.0
2020-02-18 11:35:00,78.92,79.0,78.87,78.88,6989.0,78.92,79.0,78.87,78.88,6989.0
2020-02-18 11:40:00,78.9,78.97,78.89,78.92,5576.0,78.9,78.97,78.89,78.92,5576.0
2020-02-18 11:45:00,78.9,78.91,78.6,78.71,10849.0,78.9,78.91,78.6,78.71,10849.0
2020-02-18 11:50:00,78.75,78.81,78.67,78.71,29235.0,78.75,78.81,78.67,78.71,29235.0
2020-02-18 11:55:00,78.67,78.67,78.44,78.52,11601.0,78.67,78.67,78.44,78.52,11601.0
2020-02-18 12:00:00,78.53,78.58,78.47,78.48,6754.0,78.53,78.58,78.47,78.48,6754.0
2020-02-18 12:05:00,78.46,78.57,78.37,78.37,9121.0,78.46,78.57,78.37,78.37,9121.0
2020-02-18 12:10:00,78.41,78.52,78.41,78.49,5221.0,78.41,78.52,78.41,78.49,5221.0
2020-02-18 12:15:00,78.5,78.53,78.33,78.33,6480.0,78.5,78.53,78.33,78.33,6480.0
2020-02-18 12:20:00,78.33,78.37,78.27,78.3,6775.0,78.33,78.37,78.27,78.3,6775.0
2020-02-18 12:25:00,78.3,78.46,78.28,78.33,40910.0,78.3,78.46,78.28,78.33,40910.0
2020-02-18 12:30:00,78.35,78.49,78.35,78.49,11722.0,78.35,78.49,78.35,78.49,11722.0
2020-02-18 12:35:00,78.51,78.61,78.49,78.6,5870.0,78.51,78.61,78.49,78.6,5870.0
2020-02-18 12:40:00,78.6,78.6,78.44,78.48,4872.0,78.6,78.6,78.44,78.48,4872.0
2020-02-18 12:45:00,78.48,78.59,78.48,78.59,4055.0,78.48,78.59,78.48,78.59,4055.0
2020-02-18 12:50:00,78.55,78.59,78.52,78.59,8540.0,78.55,78.59,78.52,78.59,8540.0
2020-02-18 12:55:00,78.57,78.62,78.55,78.58,7657.0,78.57,78.62,78.55,78.58,7657.0
2020-02-18 13:00:00,78.59,78.63,78.53,78.53,34366.0,78.59,78.63,78.53,78.53,34366.0
2020-02-18 13:05:00,78.52,78.61,78.51,78.61,3593.0,78.52,78.61,78.51,78.61,3593.0
2020-02-18 13:10:00,78.61,78.64,78.56,78.62,4174.0,78.61,78.64,78.56,78.62,4174.0
2020-02-18 13:15:00,78.6,78.69,78.57,78.58,7621.0,78.6,78.69,78.57,78.58,7621.0
2020-02-18 13:20:00,78.58,78.69,78.55,78.69,4849.0,78.58,78.69,78.55,78.69,4849.0
2020-02-18 13:25:00,78.66,78.75,78.66,78.7,2100.0,78.66,78.75,78.66,78.7,2100.0
2020-02-18 13:30:00,78.7,78.73,78.67,78.68,3080.0,78.7,78.73,78.67,78.68,3080.0
2020-02-18 13:35:00,78.67,78.69,78.59,78.59,6534.0,78.67,78.69,78.59,78.59,6534.0
2020-02-18 13:40:00,78.6,78.7,78.57,78.61,20633.0,78.6,78.7,78.57,78.61,20633.0
2020-02-18 13:45:00,78.58,78.69,78.58,78.64,4125.0,78.58,78.69,78.58,78.64,4125.0
2020-02-18 13:50:00,78.62,78.62,78.51,78.52,3150.0,78.62,78.62,78.51,78.52,3150.0
2020-02-18 13:55:00,78.54,78.6,78.54,78.6,3255.0,78.54,78.6,78.54,78.6,3255.0
2020-02-18 14:00:00,78.62,78.62,78.55,78.55,5155.0,78.62,78.62,78.55,78.55,5155.0
2020-02-18 14:05:00,78.57,78.62,78.56,78.57,2731.0,78.57,78.62,78.56,78.57,2731.0
2020-02-18 14:10:00,78.56,78.56,78.51,78.51,4530.0,78.56,78.56,78.51,78.51,4530.0
2020-02-18 14:15:00,78.54,78.7,78.54,78.66,4099.0,78.54,78.7,78.54,78.66,4099.0
2020-02-18 14:20:00,78.66,78.77,78.66,78.77,7077.0,78.66,78.77,78.66,78.77,7077.0
2020-02-18 14:25:00,78.75,78.77,78.74,78.75,4059.0,78.75,78.77,78.74,78.75,4059.0
2020-02-18 14:30:00,78.76,78.79,78.73,78.73,10064.0,78.76,78.79,78.73,78.73,10064.0
2020-02-18 14:35:00,78.74,78.76,78.72,78.72,5334.0,78.74,78.76,78.72,78.72,5334.0
2020-02-18 14:40:00,78.72,78.79,78.68,78.7,5657.0,78.72,78.79,78.68,78.7,5657.0
2020-02-18 14:45:00,78.71,78.74,78.7,78.7,3571.0,78.71,78.74,78.7,78.7,3571.0
2020-02-18 14:50:00,78.71,78.72,78.66,78.66,4152.0,78.71,78.72,78.66,78.66,4152.0
2020-02-18 14:55:00,78.67,78.69,78.63,78.67,6097.0,78.67,78.69,78.63,78.67,6097.0
2020-02-18 15:00:00,78.65,78.69,78.64,78.69,4215.0,78.65,78.69,78.64,78.69,4215.0
2020-02-18 15:05:00,78.72,78.74,78.7,78.73,3191.0,78.72,78.74,78.7,78.73,3191.0
2020-02-18 15:10:00,78.72,78.84,78.72,78.8,5107.0,78.72,78.84,78.72,78.8,5107.0
2020-02-18 15:15:00,78.79,78.81,78.73,78.73,5957.0,78.79,78.81,78.73,78.73,5957.0
2020-02-18 15:20:00,78.75,78.76,78.71,78.76,4748.0,78.75,78.76,78.71,78.76,4748.0
2020-02-18 15:25:00,78.76,78.79,78.71,78.78,6404.0,78.76,78.79,78.71,78.78,6404.0
2020-02-18 15:30:00,78.76,78.76,78.62,78.68,8866.0,78.76,78.76,78.62,78.68,8866.0
2020-02-18 15:35:00,78.69,78.7,78.66,78.66,4780.0,78.69,78.7,78.66,78.66,4780.0
2020-02-18 15:40:00,78.66,78.72,78.65,78.71,9576.0,78.66,78.72,78.65,78.71,9576.0
2020-02-18 15:45:00,78.7,78.7,78.57,78.57,7533.0,78.7,78.7,78.57,78.57,7533.0
2020-02-18 15:50:00,78.57,78.6,78.47,78.59,36732.0,78.57,78.6,78.47,78.59,36732.0
2020-02-18 15:55:00,78.58,78.59,78.54,78.59,55469.0,78.58,78.59,78.54,78.59,55469.0
2020-02-19 09:30:00,79.0,79.58,78.88,79.48,99005.0,79.0,79.58,78.88,79.48,99005.0
2020-02-19 09:35:00,79.5,79.94,79.48,79.8,15562.0,79.5,79.94,79.48,79.8,15562.0
2020-02-19 09:40:00,79.85,80.19,79.72,79.92,80878.0,79.85,80.19,79.72,79.92,80878.0
2020-02-19 09:45:00,79.97,80.05,79.8,79.89,12954.0,79.97,80.05,79.8,79.89,12954.0
2020-02-19 09:50:00,79.88,80.04,79.79,79.98,25687.0,79.88,80.04,79.79,79.98,25687.0
2020-02-19 09:55:00,79.91,79.96,79.76,79.81,10270.0,79.91,79.96,79.76,79.81,10270.0
2020-02-19 10:00:00,79.79,79.79,79.57,79.67,14638.0,79.79,79.79,79.57,79.67,14638.0
2020-02-19 10:05:00,79.67,79.83,79.62,79.65,17475.0,79.67,79.83,79.62,79.65,17475.0
2020-02-19 10:10:00,79.67,79.72,79.47,79.49,9945.0,79.67,79.72,79.47,79.49,9945.0
2020-02-19 10:15:00,79.49,79.68,79.46,79.58,12068.0,79.49,79.68,79.46,79.58,12068.0
2020-02-19 10:20:00,79.59,79.72,79.54,79.66,12953.0,79.59,79.72,79.54,79.66,12953.0
2020-02-19 10:25:00,79.66,79.85,79.56,79.85,19204.0,79.66,79.85,79.56,79.85,19204.0
2020-02-19 10:30:00,79.87,80.0,79.82,79.88,37105.0,79.87,80.0,79.82,79.88,37105.0
2020-02-19 10:35:00,79.89,79.99,79.88,79.99,15706.0,79.89,79.99,79.88,79.99,15706.0
2020-02-19 10:40:00,79.97,80.0,79.91,79.99,12279.0,79.97,80.0,79.91,79.99,12279.0
2020-02-19 10:45:00,79.99,80.09,79.92,79.96,31333.0,79.99,80.09,79.92,79.96,31333.0
2020-02-19 10:50:00,79.92,79.99,79.85,79.91,8429.0,79.92,79.99,79.85,79.91,8429.0
2020-02-19 10:55:00,79.93,79.97,79.86,79.92,20205.0,79.93,79.97,79.86,79.92,20205.0
2020-02-19 11:00:00,79.92,79.95,79.87,79.9,6975.0,79.92,79.95,79.87,79.9,6975.0
2020-02-19 11:05:00,79.91,79.98,79.87,79.95,14885.0,79.91,79.98,79.87,79.95,14885.0
2020-02-19 11:10:00,79.95,80.05,79.92,80.05,12137.0,79.95,80.05,79.92,80.05,12137.0
2020-02-19 11:15:00,80.04,80.15,80.0,80.15,23716.0,80.04,80.15,80.0,80.15,23716.0
2020-02-19 11:20:00,80.17,80.3,80.15,80.29,11064.0,80.17,80.3,80.15,80.29,11064.0
2020-02-19 11:25:00,80.27,80.33,80.25,80.33,9577.0,80.27,80.33,80.25,80.33,9577.0
2020-02-19 11:30:00,80.37,80.4,80.22,80.22,12246.0,80.37,80.4,80.22,80.22,12246.0
2020-02-19 11:35:00,80.24,80.31,80.17,80.24,15462.0,80.24,80.31,80.17,80.24,15462.0
2020-02-19 11:40:00,80.27,80.33,80.24,80.29,9247.0,80.27,80.33,80.24,80.29,9247.0
2020-02-19 11:45:00,80.29,80.31,80.23,80.31,9085.0,80.29,80.31,80.23,80.31,9085.0
2020-02-19 11:50:00,80.3,80.3,80.23,80.23,6060.0,80.3,80.3,80.23,80.23,6060.0
2020-02-19 11:55:00,80.27,80.3,80.22,80.24,9547.0,80.27,80.3,80.22,80.24,9547.0
2020-02-19 12:00:00,80.24,80.25,80.19,80.2,10076.0,80.24,80.25,80.19,80.2,10076.0
2020-02-19 12:05:00,80.22,80.33,80.19,80.33,7231.0,80.22,80.33,80.19,80.33,7231.0
2020-02-19 12:10:00,80.35,80.35,80.27,80.33,10969.0,80.35,80.35,80.27,80.33,10969.0
2020-02-19 12:15:00,80.34,80.37,80.3,80.32,11633.0,80.34,80.37,80.3,80.32,11633.0
2020-02-19 12:20:00,80.32,80.37,80.31,80.32,9530.0,80.32,80.37,80.31,80.32,9530.0
2020-02-19 12:25:00,80.32,80.39,80.24,80.26,25366.0,80.32,80.39,80.24,80.26,25366.0
2020-02-19 12:30:00,80.3,80.33,80.22,80.23,11833.0,80.3,80.33,80.22,80.23,11833.0
2020-02-19 12:35:00,80.19,80.25,80.13,80.14,9477.0,80.19,80.25,80.13,80.14,9477.0
2020-02-19 12:40:00,80.11,80.14,80.03,80.06,7440.0,80.11,80.14,80.03,80.06,7440.0
2020-02-19 12:45:00,80.07,80.24,80.06,80.24,24151.0,80.07,80.24,80.06,80.24,24151.0
2020-02-19 12:50:00,80.23,80.28,80.15,80.16,9918.0,80.23,80.28,80.15,80.16,9918.0
2020-02-19 12:55:00,80.15,80.19,80.13,80.19,7046.0,80.15,80.19,80.13,80.19,7046.0
2020-02-19 13:00:00,80.19,80.22,80.14,80.21,6398.0,80.19,80.22,80.14,80.21,6398.0
2020-02-19 13:05:00,80.21,80.27,80.2,80.21,3244.0,80.21,80.27,80.2,80.21,3244.0
2020-02-19 13:10:00,80.22,80.23,80.18,80.22,4803.0,80.22,80.23,80.18,80.22,4803.0
2020-02-19 13:15:00,80.22,80.23,80.12,80.12,5452.0,80.22,80.23,80.12,80.12,5452.0
2020-02-19 13:20:00,80.14,80.15,80.08,80.12,9464.0,80.14,80.15,80.08,80.12,9464.0
2020-02-19 13:25:00,80.13,80.17,80.1,80.13,14761.0,80.13,80.17,80.1,80.13,14761.0
2020-02-19 13:30:00,80.14,80.2,80.12,80.12,6763.0,80.14,80.2,80.12,80.12,6763.0
2020-02-19 13:35:00,80.14,80.15,80.11,80.13,3373.0,80.14,80.15,80.11,80.13,3373.0
2020-02-19 13:40:00,80.13,80.18,80.13,80.17,6682.0,80.13,80.18,80.13,80.17,6682.0
2020-02-19 13:45:00,80.17,80.23,80.16,80.17,8353.0,80.17,80.23,80.16,80.17,8353.0
2020-02-19 13:50:00,80.15,80.19,80.14,80.19,4440.0,80.15,80.19,80.14,80.19,4440.0
2020-02-19 13:55:00,80.21,80.22,80.15,80.16,6982.0,80.21,80.22,80.15,80.16,6982.0
2020-02-19 14:00:00,80.16,80.16,80.09,80.1,7637.0,80.16,80.16,80.09,80.1,7637.0
2020-02-19 14:05:00,80.1,80.15,80.09,80.1,5985.0,80.1,80.15,80.09,80.1,5985.0
2020-02-19 14:10:00,80.09,80.13,80.04,80.1,19604.0,80.09,80.13,80.04,80.1,19604.0
2020-02-19 14:15:00,80.1,80.14,80.09,80.1,62549.0,80.1,80.14,80.09,80.1,62549.0
2020-02-19 14:20:00,80.11,80.13,80.01,80.05,29323.0,80.11,80.13,80.01,80.05,29323.0
2020-02-19 14:25:00,80.05,80.06,80.02,80.02,9603.0,80.05,80.06,80.02,80.02,9603.0
2020-02-19 14:30:00,80.03,80.07,79.92,80.03,41554.0,80.03,80.07,79.92,80.03,41554.0
2020-02-19 14:35:00,80.05,80.1,80.02,80.08,9986.0,80.05,80.1,80.02,80.08,9986.0
2020-02-19 14:40:00,80.08,80.2,80.07,80.2,27444.0,80.08,80.2,80.07,80.2,27444.0
2020-02-19 14:45:00,80.18,80.19,80.08,80.09,4815.0,80.18,80.19,80.08,80.09,4815.0
2020-02-19 14:50:00,80.09,80.22,80.07,80.11,65950.0,80.09,80.22,80.07,80.11,65950.0
2020-02-19 14:55:00,80.11,80.15,80.08,80.11,11093.0,80.11,80.15,80.08,80.11,11093.0
2020-02-19 15:00:00,80.12,80.14,80.01,80.04,15115.0,80.12,80.14,80.01,80.04,15115.0
2020-02-19 15:05:00,80.03,80.03,79.93,79.94,11686.0,80.03,80.03,79.93,79.94,11686.0
2020-02-19 15:10:00,79.95,80.01,79.94,80.0,14118.0,79.95,80.01,79.94,80.0,14118.0
2020-02-19 15:15:00,80.0,80.06,80.0,80.05,8665.0,80.0,80.06,80.0,80.05,8665.0
2020-02-19 15:20:00,80.06,80.08,80.04,80.06,7775.0,80.06,80.08,80.04,80.06,7775.0
2020-02-19 15:25:00,80.07,80.09,80.04,80.07,11763.0,80.07,80.09,80.04,80.07,11763.0
2020-02-19 15:30:00,80.08,80.12,80.06,80.07,18581.0,80.08,80.12,80.06,80.07,18581.0
2020-02-19 15:35:00,80.07,80.11,79.98,79.99,20627.0,80.07,80.11,79.98,79.99,20627.0
2020-02-19 15:40:00,80.0,80.06,79.99,80.02,24381.0,80.0,80.06,79.99,80.02,24381.0
2020-02-19 15:45:00,80.03,80.07,80.01,80.05,33419.0,80.03,80.07,80.01,80.05,33419.0
2020-02-19 15:50:00,80.06,80.06,79.81,80.0,69253.0,80.06,80.06,79.81,80.0,69253.0
2020-02-19 15:55:00,80.0,80.04,79.97,80.02,101090.0,80.0,80.04,79.97,80.02,101090.0
2020-02-20 09:30:00,79.46,79.46,78.77,79.1,49016.0,79.46,79.46,78.77,79.1,49016.0
2020-02-20 09:35:00,79.04,79.25,78.4,78.85,16252.0,79.04,79.25,78.4,78.85,16252.0
2020-02-20 09:40:00,78.99,79.06,78.76,79.06,23734.0,78.99,79.06,78.76,79.06,23734.0
2020-02-20 09:45:00,79.0,79.03,78.84,78.89,16031.0,79.0,79.03,78.84,78.89,16031.0
2020-02-20 09:50:00,78.87,79.42,78.86,79.31,8855.0,78.87,79.42,78.86,79.31,8855.0
2020-02-20 09:55:00,79.28,79.31,79.12,79.28,7731.0,79.28,79.31,79.12,79.28,7731.0
2020-02-20 10:00:00,79.32,79.42,79.08,79.13,13658.0,79.32,79.42,79.08,79.13,13658.0
2020-02-20 10:05:00,79.14,79.28,79.1,79.2,8235.0,79.14,79.28,79.1,79.2,8235.0
2020-02-20 10:10:00,79.21,79.26,79.03,79.06,10694.0,79.21,79.26,79.03,79.06,10694.0
2020-02-20 10:15:00,79.0,79.12,78.99,79.04,6715.0,79.0,79.12,78.99,79.04,6715.0
2020-02-20 10:20:00,79.07,79.07,78.86,78.86,7860.0,79.07,79.07,78.86,78.86,7860.0
2020-02-20 10:25:00,78.84,78.93,78.69,78.79,18993.0,78.84,78.93,78.69,78.79,18993.0
2020-02-20 10:30:00,78.77,78.78,78.7,78.73,13665.0,78.77,78.78,78.7,78.73,13665.0
2020-02-20 10:35:00,78.74,78.82,78.71,78.82,6570.0,78.74,78.82,78.71,78.82,6570.0
2020-02-20 10:40:00,78.83,78.89,78.8,78.85,6307.0,78.83,78.89,78.8,78.85,6307.0
2020-02-20 10:45:00,78.83,78.88,78.73,78.74,7204.0,78.83,78.88,78.73,78.74,7204.0
2020-02-20 10:50:00,78.77,78.8,78.63,78.63,9978.0,78.77,78.8,78.63,78.63,9978.0
2020-02-20 10:55:00,78.63,78.63,78.47,78.52,8587.0,78.63,78.63,78.47,78.52,8587.0
2020-02-20 11:00:00,78.51,78.54,78.45,78.47,5200.0,78.51,78.54,78.45,78.47,5200.0
2020-02-20 11:05:00,78.47,78.48,78.22,78.23,17603.0,78.47,78.48,78.22,78.23,17603.0
2020-02-20 11:10:00,78.21,78.22,77.89,77.95,14772.0,78.21,78.22,77.89,77.95,14772.0
2020-02-20 11:15:00,77.92,77.92,77.59,77.74,13188.0,77.92,77.92,77.59,77.74,13188.0
2020-02-20 11:20:00,77.74,77.75,77.45,77.54,15478.0,77.74,77.75,77.45,77.54,15478.0
2020-02-20 11:25:00,77.52,77.52,77.12,77.15,12567.0,77.52,77.52,77.12,77.15,12567.0
2020-02-20 11:30:00,77.16,77.2,76.04,76.3,36369.0,77.16,77.2,76.04,76.3,36369.0
2020-02-20 11:35:00,76.2,76.77,76.17,76.75,30529.0,76.2,76.77,76.17,76.75,30529.0
2020-02-20 11:40:00,76.82,76.99,76.7,76.89,8649.0,76.82,76.99,76.7,76.89,8649.0
2020-02-20 11:45:00,76.9,76.97,76.72,76.74,14736.0,76.9,76.97,76.72,76.74,14736.0
2020-02-20 11:50:00,76.79,77.12,76.77,77.12,10779.0,76.79,77.12,76.77,77.12,10779.0
2020-02-20 11:55:00,77.15,77.28,76.99,77.08,9501.0,77.15,77.28,76.99,77.08,9501.0
2020-02-20 12:00:00,76.98,77.0,76.77,76.89,8849.0,76.98,77.0,76.77,76.89,8849.0
2020-02-20 12:05:00,76.89,76.95,76.69,76.72,7681.0,76.89,76.95,76.69,76.72,7681.0
2020-02-20 12:10:00,76.73,76.93,76.7,76.93,7502.0,76.73,76.93,76.7,76.93,7502.0
2020-02-20 12:15:00,76.86,76.91,76.77,76.89,4566.0,76.86,76.91,76.77,76.89,4566.0
2020-02-20 12:20:00,76.85,76.85,76.64,76.66,4874.0,76.85,76.85,76.64,76.66,4874.0
2020-02-20 12:25:00,76.67,76.68,76.47,76.5,11279.0,76.67,76.68,76.47,76.5,11279.0
2020-02-20 12:30:00,76.53,76.61,76.4,76.51,7585.0,76.53,76.61,76.4,76.51,7585.0
2020-02-20 12:35:00,76.51,76.6,76.42,76.56,5750.0,76.51,76.6,76.42,76.56,5750.0
2020-02-20 12:40:00,76.56,76.59,76.36,76.42,6539.0,76.56,76.59,76.36,76.42,6539.0
2020-02-20 12:45:00,76.42,76.53,76.3,76.4,7674.0,76.42,76.53,76.3,76.4,7674.0
2020-02-20 12:50:00,76.36,76.48,76.31,76.48,4556.0,76.36,76.48,76.31,76.48,4556.0
2020-02-20 12:55:00,76.51,76.73,76.5,76.73,50649.0,76.51,76.73,76.5,76.73,50649.0
2020-02-20 13:00:00,76.69,76.7,76.55,76.58,6206.0,76.69,76.7,76.55,76.58,6206.0
2020-02-20 13:05:00,76.58,76.81,76.55,76.81,4401.0,76.58,76.81,76.55,76.81,4401.0
2020-02-20 13:10:00,76.81,76.95,76.8,76.94,6500.0,76.81,76.95,76.8,76.94,6500.0
2020-02-20 13:15:00,76.94,77.06,76.77,76.8,6756.0,76.94,77.06,76.77,76.8,6756.0
2020-02-20 13:20:00,76.81,76.95,76.78,76.92,6098.0,76.81,76.95,76.78,76.92,6098.0
2020-02-20 13:25:00,76.93,76.96,76.82,76.88,6504.0,76.93,76.96,76.82,76.88,6504.0
2020-02-20 13:30:00,76.92,77.02,76.87,76.99,7474.0,76.92,77.02,76.87,76.99,7474.0
2020-02-20 13:35:00,76.93,76.93,76.76,76.83,4073.0,76.93,76.93,76.76,76.83,4073.0
2020-02-20 13:40:00,76.8,76.81,76.7,76.75,4250.0,76.8,76.81,76.7,76.75,4250.0
2020-02-20 13:45:00,76.76,76.89,76.74,76.85,7789.0,76.76,76.89,76.74,76.85,7789.0
2020-02-20 13:50:00,76.86,76.94,76.8,76.91,11630.0,76.86,76.94,76.8,76.91,11630.0
2020-02-20 13:55:00,76.91,76.93,76.75,76.83,10272.0,76.91,76.93,76.75,76.83,10272.0
2020-02-20 14:00:00,76.85,77.04,76.83,77.02,8932.0,76.85,77.04,76.83,77.02,8932.0
2020-02-20 14:05:00,77.01,77.04,76.95,76.98,6487.0,77.01,77.04,76.95,76.98,6487.0
2020-02-20 14:10:00,76.97,77.11,76.97,77.07,6354.0,76.97,77.11,76.97,77.07,6354.0
2020-02-20 14:15:00,77.08,77.14,77.02,77.09,5890.0,77.08,77.14,77.02,77.09,5890.0
2020-02-20 14:20:00,77.08,77.12,77.03,77.07,6419.0,77.08,77.12,77.03,77.07,6419.0
2020-02-20 14:25:00,77.04,77.09,77.03,77.06,3120.0,77.04,77.09,77.03,77.06,3120.0
2020-02-20 14:30:00,77.04,77.32,76.95,77.29,12876.0,77.04,77.32,76.95,77.29,12876.0
2020-02-20 14:35:00,77.23,77.27,77.19,77.23,4590.0,77.23,77.27,77.19,77.23,4590.0
2020-02-20 14:40:00,77.24,77.24,77.05,77.11,6375.0,77.24,77.24,77.05,77.11,6375.0
2020-02-20 14:45:00,77.11,77.14,77.06,77.06,5240.0,77.11,77.14,77.06,77.06,5240.0
2020-02-20 14:50:00,77.09,77.11,76.92,77.0,7808.0,77.09,77.11,76.92,77.0,7808.0
2020-02-20 14:55:00,76.99,77.02,76.93,76.96,6314.0,76.99,77.02,76.93,76.96,6314.0
2020-02-20 15:00:00,76.95,76.96,76.89,76.94,7335.0,76.95,76.96,76.89,76.94,7335.0
2020-02-20 15:05:00,76.93,76.97,76.87,76.91,7514.0,76.93,76.97,76.87,76.91,7514.0
2020-02-20 15:10:00,76.91,76.92,76.73,76.88,10907.0,76.91,76.92,76.73,76.88,10907.0
2020-02-20 15:15:00,76.86,76.96,76.8,76.96,8798.0,76.86,76.96,76.8,76.96,8798.0
2020-02-20 15:20:00,76.96,77.11,76.93,77.09,11597.0,76.96,77.11,76.93,77.09,11597.0
2020-02-20 15:25:00,77.08,77.1,76.93,76.93,24627.0,77.08,77.1,76.93,76.93,24627.0
2020-02-20 15:30:00,76.95,77.1,76.94,77.01,24944.0,76.95,77.1,76.94,77.01,24944.0
2020-02-20 15:35:00,77.0,77.03,76.86,76.93,30240.0,77.0,77.03,76.86,76.93,30240.0
2020-02-20 15:40:00,76.93,76.99,76.92,76.99,18199.0,76.93,76.99,76.92,76.99,18199.0
2020-02-20 15:45:00,76.99,76.99,76.83,76.88,23325.0,76.99,76.99,76.83,76.88,23325.0
2020-02-20 15:50:00,76.84,76.93,76.81,76.89,53963.0,76.84,76.93,76.81,76.89,53963.0
2020-02-20 15:55:00,76.87,77.05,76.85,76.98,141145.0,76.87,77.05,76.85,76.98,141145.0
2020-02-21 09:30:00,75.96,76.58,75.84,75.84,122317.0,75.96,76.58,75.84,75.84,122317.0
2020-02-21 09:35:00,75.85,76.04,75.59,75.69,8807.0,75.85,76.04,75.59,75.69,8807.0
2020-02-21 09:40:00,75.71,75.8,75.37,75.59,13277.0,75.71,75.8,75.37,75.59,13277.0
2020-02-21 09:45:00,75.55,75.61,74.5,74.59,66442.0,75.55,75.61,74.5,74.59,66442.0
2020-02-21 09:50:00,74.6,75.14,74.6,74.9,32768.0,74.6,75.14,74.6,74.9,32768.0
2020-02-21 09:55:00,74.86,75.15,74.78,75.0,25472.0,74.86,75.15,74.78,75.0,25472.0
2020-02-21 10:00:00,74.99,75.1,74.82,74.88,14079.0,74.99,75.1,74.82,74.88,14079.0
2020-02-21 10:05:00,74.88,75.16,74.88,75.15,8167.0,74.88,75.16,74.88,75.15,8167.0
2020-02-21 10:10:00,75.15,75.24,75.01,75.13,11901.0,75.15,75.24,75.01,75.13,11901.0
2020-02-21 10:15:00,75.04,75.22,74.99,75.07,6145.0,75.04,75.22,74.99,75.07,6145.0
2020-02-21 10:20:00,75.09,75.37,75.09,75.37,4812.0,75.09,75.37,75.09,75.37,4812.0
2020-02-21 10:25:00,75.38,75.48,75.29,75.44,9674.0,75.38,75.48,75.29,75.44,9674.0
2020-02-21 10:30:00,75.41,75.49,75.22,75.22,10531.0,75.41,75.49,75.22,75.22,10531.0
2020-02-21 10:35:00,75.23,75.29,75.18,75.18,7282.0,75.23,75.29,75.18,75.18,7282.0
2020-02-21 10:40:00,75.16,75.16,74.96,75.0,9467.0,75.16,75.16,74.96,75.0,9467.0
2020-02-21 10:45:00,75.0,75.3,74.83,75.28,15506.0,75.0,75.3,74.83,75.28,15506.0
2020-02-21 10:50:00,75.24,75.45,75.18,75.43,8910.0,75.24,75.45,75.18,75.43,8910.0
2020-02-21 10:55:00,75.44,75.47,75.38,75.42,12391.0,75.44,75.47,75.38,75.42,12391.0
2020-02-21 11:00:00,75.42,75.56,75.35,75.55,4100.0,75.42,75.56,75.35,75.55,4100.0
2020-02-21 11:05:00,75.55,75.55,75.39,75.39,4184.0,75.55,75.55,75.39,75.39,4184.0
2020-02-21 11:10:00,75.41,75.56,75.39,75.54,3151.0,75.41,75.56,75.39,75.54,3151.0
2020-02-21 11:15:00,75.56,75.59,75.37,75.38,7468.0,75.56,75.59,75.37,75.38,7468.0
2020-02-21 11:20:00,75.38,75.57,75.31,75.52,7161.0,75.38,75.57,75.31,75.52,7161.0
2020-02-21 11:25:00,75.51,75.67,75.48,75.59,4805.0,75.51,75.67,75.48,75.59,4805.0
2020-02-21 11:30:00,75.62,75.75,75.62,75.65,8674.0,75.62,75.75,75.62,75.65,8674.0
2020-02-21 11:35:00,75.65,75.65,75.53,75.64,6941.0,75.65,75.65,75.53,75.64,6941.0
2020-02-21 11:40:00,75.64,75.67,75.58,75.67,7734.0,75.64,75.67,75.58,75.67,7734.0
2020-02-21 11:45:00,75.67,75.67,75.5,75.51,3357.0,75.67,75.67,75.5,75.51,3357.0
2020-02-21 11:50:00,75.52,75.55,75.46,75.49,5331.0,75.52,75.55,75.46,75.49,5331.0
2020-02-21 11:55:00,75.51,75.6,75.41,75.41,3282.0,75.51,75.6,75.41,75.41,3282.0
2020-02-21 12:00:00,75.44,75.46,75.36,75.44,3467.0,75.44,75.46,75.36,75.44,3467.0
2020-02-21 12:05:00,75.5,75.59,75.47,75.48,6828.0,75.5,75.59,75.47,75.48,6828.0
2020-02-21 12:10:00,75.49,75.54,75.43,75.43,3678.0,75.49,75.54,75.43,75.43,3678.0
2020-02-21 12:15:00,75.43,75.52,75.37,75.48,6534.0,75.43,75.52,75.37,75.48,6534.0
2020-02-21 12:20:00,75.5,75.54,75.4,75.41,5741.0,75.5,75.54,75.4,75.41,5741.0
2020-02-21 12:25:00,75.42,75.46,75.41,75.41,2441.0,75.42,75.46,75.41,75.41,2441.0
2020-02-21 12:30:00,75.41,75.45,75.27,75.29,8504.0,75.41,75.45,75.27,75.29,8504.0
2020-02-21 12:35:00,75.27,75.29,75.24,75.29,3200.0,75.27,75.29,75.24,75.29,3200.0
2020-02-21 12:40:00,75.3,75.31,75.12,75.14,3060.0,75.3,75.31,75.12,75.14,3060.0
2020-02-21 12:45:00,75.11,75.17,75.04,75.04,3907.0,75.11,75.17,75.04,75.04,3907.0
2020-02-21 12:50:00,75.09,75.11,75.0,75.0,3200.0,75.09,75.11,75.0,75.0,3200.0
2020-02-21 12:55:00,75.0,75.07,75.0,75.06,5013.0,75.0,75.07,75.0,75.06,5013.0
2020-02-21 13:00:00,75.04,75.23,75.01,75.23,4944.0,75.04,75.23,75.01,75.23,4944.0
2020-02-21 13:05:00,75.2,75.2,75.15,75.17,4652.0,75.2,75.2,75.15,75.17,4652.0
2020-02-21 13:10:00,75.18,75.19,74.99,74.99,6517.0,75.18,75.19,74.99,74.99,6517.0
2020-02-21 13:15:00,74.97,75.09,74.96,75.01,3027.0,74.97,75.09,74.96,75.01,3027.0
2020-02-21 13:20:00,75.06,75.07,74.95,75.03,4503.0,75.06,75.07,74.95,75.03,4503.0
2020-02-21 13:25:00,75.02,75.06,74.95,74.95,4757.0,75.02,75.06,74.95,74.95,4757.0
2020-02-21 13:30:00,74.92,74.94,74.78,74.79,4450.0,74.92,74.94,74.78,74.79,4450.0
2020-02-21 13:35:00,74.79,74.8,74.69,74.77,5561.0,74.79,74.8,74.69,74.77,5561.0
2020-02-21 13:40:00,74.8,74.86,74.79,74.81,4058.0,74.8,74.86,74.79,74.81,4058.0
2020-02-21 13:45:00,74.78,74.81,74.61,74.63,14784.0,74.78,74.81,74.61,74.63,14784.0
2020-02-21 13:50:00,74.62,74.66,74.33,74.33,12524.0,74.62,74.66,74.33,74.33,12524.0
2020-02-21 13:55:00,74.33,74.52,74.33,74.46,7707.0,74.33,74.52,74.33,74.46,7707.0
2020-02-21 14:00:00,74.47,74.6,74.39,74.55,7949.0,74.47,74.6,74.39,74.55,7949.0
2020-02-21 14:05:00,74.55,74.55,74.4,74.41,4157.0,74.55,74.55,74.4,74.41,4157.0
2020-02-21 14:10:00,74.38,74.5,74.38,74.47,5371.0,74.38,74.5,74.38,74.47,5371.0
2020-02-21 14:15:00,74.45,74.47,74.18,74.2,13751.0,74.45,74.47,74.18,74.2,13751.0
2020-02-21 14:20:00,74.21,74.39,74.21,74.36,19686.0,74.21,74.39,74.21,74.36,19686.0
2020-02-21 14:25:00,74.36,74.55,74.32,74.55,3920.0,74.36,74.55,74.32,74.55,3920.0
2020-02-21 14:30:00,74.55,74.65,74.55,74.58,2547.0,74.55,74.65,74.55,74.58,2547.0
2020-02-21 14:35:00,74.55,74.56,74.47,74.53,3758.0,74.55,74.56,74.47,74.53,3758.0
2020-02-21 14:40:00,74.51,74.71,74.51,74.69,3317.0,74.51,74.71,74.51,74.69,3317.0
2020-02-21 14:45:00,74.68,74.68,74.52,74.53,5836.0,74.68,74.68,74.52,74.53,5836.0
2020-02-21 14:50:00,74.51,74.68,74.5,74.58,5087.0,74.51,74.68,74.5,74.58,5087.0
2020-02-21 14:55:00,74.55,74.64,74.53,74.55,4400.0,74.55,74.64,74.53,74.55,4400.0
2020-02-21 15:00:00,74.54,74.57,74.47,74.47,4764.0,74.54,74.57,74.47,74.47,4764.0
2020-02-21 15:05:00,74.48,74.48,74.35,74.4,8860.0,74.48,74.48,74.35,74.4,8860.0
2020-02-21 15:10:00,74.41,74.53,74.41,74.51,8369.0,74.41,74.53,74.41,74.51,8369.0
2020-02-21 15:15:00,74.51,74.54,74.38,74.4,7713.0,74.51,74.54,74.38,74.4,7713.0
2020-02-21 15:20:00,74.39,74.45,74.35,74.45,6700.0,74.39,74.45,74.35,74.45,6700.0
2020-02-21 15:25:00,74.43,74.49,74.4,74.46,8047.0,74.43,74.49,74.4,74.46,8047.0
2020-02-21 15:30:00,74.45,74.53,74.3,74.31,12666.0,74.45,74.53,74.3,74.31,12666.0
2020-02-21 15:35:00,74.29,74.49,74.29,74.49,16579.0,74.29,74.49,74.29,74.49,16579.0
2020-02-21 15:40:00,74.48,74.53,74.42,74.51,11887.0,74.48,74.53,74.42,74.51,11887.0
2020-02-21 15:45:00,74.52,74.68,74.52,74.67,16223.0,74.52,74.68,74.52,74.67,16223.0
2020-02-21 15:50:00,74.7,74.86,74.69,74.73,36633.0,74.7,74.86,74.69,74.73,36633.0
2020-02-21 15:55:00,74.73,74.84,74.66,74.74,94157.0,74.73,74.84,74.66,74.74,94157.0
2020-02-24 09:30:00,72.01,73.07,71.62,72.75,129722.0,72.01,73.07,71.62,72.75,129722.0
2020-02-24 09:35:00,72.76,73.27,72.61,72.7,20505.0,72.76,73.27,72.61,72.7,20505.0
2020-02-24 09:40:00,72.61,72.93,72.38,72.88,24075.0,72.61,72.93,72.38,72.88,24075.0
2020-02-24 09:45:00,72.87,72.93,72.57,72.57,9928.0,72.87,72.93,72.57,72.57,9928.0
2020-02-24 09:50:00,72.6,72.84,72.5,72.65,14421.0,72.6,72.84,72.5,72.65,14421.0
2020-02-24 09:55:00,72.68,72.68,72.23,72.37,9219.0,72.68,72.68,72.23,72.37,9219.0
2020-02-24 10:00:00,72.36,72.55,72.34,72.36,15862.0,72.36,72.55,72.34,72.36,15862.0
2020-02-24 10:05:00,72.37,72.61,72.23,72.4,21314.0,72.37,72.61,72.23,72.4,21314.0
2020-02-24 10:10:00,72.36,72.69,72.32,72.68,46411.0,72.36,72.69,72.32,72.68,46411.0
2020-02-24 10:15:00,72.68,72.68,72.2,72.22,15092.0,72.68,72.68,72.2,72.22,15092.0
2020-02-24 10:20:00,72.2,72.21,72.01,72.06,5207.0,72.2,72.21,72.01,72.06,5207.0
2020-02-24 10:25:00,72.1,72.11,71.88,71.98,28709.0,72.1,72.11,71.88,71.98,28709.0
2020-02-24 10:30:00,71.97,71.98,71.71,71.82,8124.0,71.97,71.98,71.71,71.82,8124.0
2020-02-24 10:35:00,71.82,71.87,71.7,71.75,8605.0,71.82,71.87,71.7,71.75,8605.0
2020-02-24 10:40:00,71.71,71.88,71.62,71.8,12228.0,71.71,71.88,71.62,71.8,12228.0
2020-02-24 10:45:00,71.77,71.98,71.73,71.96,8079.0,71.77,71.98,71.73,71.96,8079.0
2020-02-24 10:50:00,72.0,72.15,72.0,72.1,6800.0,72.0,72.15,72.0,72.1,6800.0
2020-02-24 10:55:00,72.06,72.11,72.01,72.06,11083.0,72.06,72.11,72.01,72.06,11083.0
2020-02-24 11:00:00,72.04,72.08,71.74,71.76,15268.0,72.04,72.08,71.74,71.76,15268.0
2020-02-24 11:05:00,71.78,71.9,71.76,71.89,18543.0,71.78,71.9,71.76,71.89,18543.0
2020-02-24 11:10:00,71.81,71.82,71.7,71.76,9659.0,71.81,71.82,71.7,71.76,9659.0
2020-02-24 11:15:00,71.76,71.95,71.7,71.93,4682.0,71.76,71.95,71.7,71.93,4682.0
2020-02-24 11:20:00,71.97,71.98,71.83,71.91,4461.0,71.97,71.98,71.83,71.91,4461.0
2020-02-24 11:25:00,71.9,71.93,71.77,71.78,6728.0,71.9,71.93,71.77,71.78,6728.0
2020-02-24 11:30:00,71.81,71.88,71.72,71.72,5860.0,71.81,71.88,71.72,71.72,5860.0
2020-02-24 11:35:00,71.74,71.85,71.63,71.75,13315.0,71.74,71.85,71.63,71.75,13315.0
2020-02-24 11:40:00,71.7,71.72,71.44,71.5,16980.0,71.7,71.72,71.44,71.5,16980.0
2020-02-24 11:45:00,71.52,71.53,71.34,71.39,11996.0,71.52,71.53,71.34,71.39,11996.0
2020-02-24 11:50:00,71.44,71.54,71.42,71.5,8143.0,71.44,71.54,71.42,71.5,8143.0
2020-02-24 11:55:00,71.45,71.76,71.39,71.59,6607.0,71.45,71.76,71.39,71.59,6607.0
2020-02-24 12:00:00,71.57,71.58,71.28,71.31,7634.0,71.57,71.58,71.28,71.31,7634.0
2020-02-24 12:05:00,71.3,71.35,71.15,71.17,13189.0,71.3,71.35,71.15,71.17,13189.0
2020-02-24 12:10:00,71.11,71.2,71.1,71.12,16397.0,71.11,71.2,71.1,71.12,16397.0
2020-02-24 12:15:00,71.09,71.22,71.02,71.21,6916.0,71.09,71.22,71.02,71.21,6916.0
2020-02-24 12:20:00,71.21,71.29,71.13,71.15,4725.0,71.21,71.29,71.13,71.15,4725.0
2020-02-24 12:25:00,71.16,71.34,71.13,71.22,7913.0,71.16,71.34,71.13,71.22,7913.0
2020-02-24 12:30:00,71.22,71.23,71.09,71.17,4261.0,71.22,71.23,71.09,71.17,4261.0
2020-02-24 12:35:00,71.2,71.53,71.2,71.51,6696.0,71.2,71.53,71.2,71.51,6696.0
2020-02-24 12:40:00,71.53,71.58,71.44,71.48,6581.0,71.53,71.58,71.44,71.48,6581.0
2020-02-24 12:45:00,71.46,71.48,71.35,71.41,4862.0,71.46,71.48,71.35,71.41,4862.0
2020-02-24 12:50:00,71.37,71.43,71.33,71.36,3675.0,71.37,71.43,71.33,71.36,3675.0
2020-02-24 12:55:00,71.36,71.36,71.24,71.28,11416.0,71.36,71.36,71.24,71.28,11416.0
2020-02-24 13:00:00,71.23,71.23,71.07,71.11,6777.0,71.23,71.23,71.07,71.11,6777.0
2020-02-24 13:05:00,71.11,71.19,71.05,71.05,6880.0,71.11,71.19,71.05,71.05,6880.0
2020-02-24 13:10:00,71.06,71.1,70.94,71.01,12931.0,71.06,71.1,70.94,71.01,12931.0
2020-02-24 13:15:00,71.01,71.01,70.87,70.97,9896.0,71.01,71.01,70.87,70.97,9896.0
2020-02-24 13:20:00,70.97,71.2,70.97,71.07,11000.0,70.97,71.2,70.97,71.07,11000.0
2020-02-24 13:25:00,71.08,71.37,71.05,71.37,7425.0,71.08,71.37,71.05,71.37,7425.0
2020-02-24 13:30:00,71.32,71.43,71.31,71.42,6153.0,71.32,71.43,71.31,71.42,6153.0
2020-02-24 13:35:00,71.4,71.55,71.35,71.43,9941.0,71.4,71.55,71.35,71.43,9941.0
2020-02-24 13:40:00,71.43,71.43,71.31,71.39,10346.0,71.43,71.43,71.31,71.39,10346.0
2020-02-24 13:45:00,71.42,71.57,71.37,71.48,7858.0,71.42,71.57,71.37,71.48,7858.0
2020-02-24 13:50:00,71.52,71.57,71.42,71.42,8517.0,71.52,71.57,71.42,71.42,8517.0
2020-02-24 13:55:00,71.39,71.48,71.25,71.46,10662.0,71.39,71.48,71.25,71.46,10662.0
2020-02-24 14:00:00,71.44,71.53,71.37,71.41,6372.0,71.44,71.53,71.37,71.41,6372.0
2020-02-24 14:05:00,71.36,71.41,71.14,71.2,7241.0,71.36,71.41,71.14,71.2,7241.0
2020-02-24 14:10:00,71.2,71.28,71.16,71.19,16954.0,71.2,71.28,71.16,71.19,16954.0
2020-02-24 14:15:00,71.14,71.31,71.12,71.22,5681.0,71.14,71.31,71.12,71.22,5681.0
2020-02-24 14:20:00,71.27,71.4,71.26,71.4,5355.0,71.27,71.4,71.26,71.4,5355.0
2020-02-24 14:25:00,71.42,71.72,71.42,71.72,8855.0,71.42,71.72,71.42,71.72,8855.0
2020-02-24 14:30:00,71.73,71.79,71.69,71.73,6209.0,71.73,71.79,71.69,71.73,6209.0
2020-02-24 14:35:00,71.74,71.83,71.64,71.81,5642.0,71.74,71.83,71.64,71.81,5642.0
2020-02-24 14:40:00,71.81,71.86,71.71,71.86,4508.0,71.81,71.86,71.71,71.86,4508.0
2020-02-24 14:45:00,71.85,71.92,71.84,71.91,27759.0,71.85,71.92,71.84,71.91,27759.0
2020-02-24 14:50:00,71.92,72.01,71.82,71.98,10037.0,71.92,72.01,71.82,71.98,10037.0
2020-02-24 14:55:00,71.98,72.13,71.92,72.09,11098.0,71.98,72.13,71.92,72.09,11098.0
2020-02-24 15:00:00,72.12,72.29,72.05,72.27,12757.0,72.12,72.29,72.05,72.27,12757.0
2020-02-24 15:05:00,72.27,72.33,72.24,72.25,8756.0,72.27,72.33,72.24,72.25,8756.0
2020-02-24 15:10:00,72.25,72.25,71.97,72.01,11438.0,72.25,72.25,71.97,72.01,11438.0
2020-02-24 15:15:00,72.04,72.08,71.96,72.04,10606.0,72.04,72.08,71.96,72.04,10606.0
2020-02-24 15:20:00,72.06,72.15,72.0,72.01,16449.0,72.06,72.15,72.0,72.01,16449.0
2020-02-24 15:25:00,72.0,72.03,71.95,71.97,17700.0,72.0,72.03,71.95,71.97,17700.0
2020-02-24 15:30:00,71.96,71.98,71.85,71.86,12728.0,71.96,71.98,71.85,71.86,12728.0
2020-02-24 15:35:00,71.87,71.9,71.72,71.77,28420.0,71.87,71.9,71.72,71.77,28420.0
2020-02-24 15:40:00,71.74,71.77,71.48,71.5,23008.0,71.74,71.77,71.48,71.5,23008.0
2020-02-24 15:45:00,71.5,71.76,71.5,71.73,25063.0,71.5,71.76,71.5,71.73,25063.0
2020-02-24 15:50:00,71.69,71.69,71.34,71.44,66522.0,71.69,71.69,71.34,71.44,66522.0
2020-02-24 15:55:00,71.44,71.52,71.34,71.39,85077.0,71.44,71.52,71.34,71.39,85077.0
2020-02-25 09:30:00,71.9,72.27,71.51,71.52,50975.0,71.9,72.27,71.51,71.52,50975.0
2020-02-25 09:35:00,71.58,71.99,71.55,71.8,11825.0,71.58,71.99,71.55,71.8,11825.0
2020-02-25 09:40:00,71.8,71.81,71.33,71.33,13754.0,71.8,71.81,71.33,71.33,13754.0
2020-02-25 09:45:00,71.39,71.41,71.04,71.4,21972.0,71.39,71.41,71.04,71.4,21972.0
2020-02-25 09:50:00,71.35,71.79,71.28,71.75,10127.0,71.35,71.79,71.28,71.75,10127.0
2020-02-25 09:55:00,71.75,71.75,71.46,71.61,15234.0,71.75,71.75,71.46,71.61,15234.0
2020-02-25 10:00:00,71.49,71.62,71.27,71.27,8614.0,71.49,71.62,71.27,71.27,8614.0
2020-02-25 10:05:00,71.24,71.45,71.21,71.23,13630.0,71.24,71.45,71.21,71.23,13630.0
2020-02-25 10:10:00,71.2,71.27,71.06,71.1,28535.0,71.2,71.27,71.06,71.1,28535.0
2020-02-25 10:15:00,71.07,71.12,70.9,70.97,20536.0,71.07,71.12,70.9,70.97,20536.0
2020-02-25 10:20:00,70.95,71.0,70.7,70.71,15050.0,70.95,71.0,70.7,70.71,15050.0
2020-02-25 10:25:00,70.75,70.75,70.42,70.51,33694.0,70.75,70.75,70.42,70.51,33694.0
2020-02-25 10:30:00,70.51,70.58,70.1,70.33,28938.0,70.51,70.58,70.1,70.33,28938.0
2020-02-25 10:35:00,70.29,70.58,70.18,70.52,22550.0,70.29,70.58,70.18,70.52,22550.0
2020-02-25 10:40:00,70.46,70.77,70.38,70.68,19738.0,70.46,70.77,70.38,70.68,19738.0
2020-02-25 10:45:00,70.66,70.66,70.16,70.18,11477.0,70.66,70.66,70.16,70.18,11477.0
2020-02-25 10:50:00,70.18,70.18,69.6,69.82,34524.0,70.18,70.18,69.6,69.82,34524.0
2020-02-25 10:55:00,69.88,70.19,69.8,70.14,23390.0,69.88,70.19,69.8,70.14,23390.0
2020-02-25 11:00:00,70.15,70.23,69.97,70.01,15394.0,70.15,70.23,69.97,70.01,15394.0
2020-02-25 11:05:00,70.05,70.13,69.75,69.8,20820.0,70.05,70.13,69.75,69.8,20820.0
2020-02-25 11:10:00,69.73,70.04,69.7,69.87,13208.0,69.73,70.04,69.7,69.87,13208.0
2020-02-25 11:15:00,69.86,69.89,69.48,69.71,30331.0,69.86,69.89,69.48,69.71,30331.0
2020-02-25 11:20:00,69.66,69.81,69.47,69.78,51127.0,69.66,69.81,69.47,69.78,51127.0
2020-02-25 11:25:00,69.76,69.94,69.69,69.86,30403.0,69.76,69.94,69.69,69.86,30403.0
2020-02-25 11:30:00,69.85,70.07,69.68,70.0,15189.0,69.85,70.07,69.68,70.0,15189.0
2020-02-25 11:35:00,69.99,70.08,69.83,69.92,15984.0,69.99,70.08,69.83,69.92,15984.0
2020-02-25 11:40:00,69.99,70.0,69.7,69.7,9700.0,69.99,70.0,69.7,69.7,9700.0
2020-02-25 11:45:00,69.7,70.26,69.7,70.14,11029.0,69.7,70.26,69.7,70.14,11029.0
2020-02-25 11:50:00,70.16,70.26,70.1,70.17,9599.0,70.16,70.26,70.1,70.17,9599.0
2020-02-25 11:55:00,70.2,70.23,70.02,70.23,11054.0,70.2,70.23,70.02,70.23,11054.0
2020-02-25 12:00:00,70.23,70.28,70.01,70.02,10463.0,70.23,70.28,70.01,70.02,10463.0
2020-02-25 12:05:00,70.05,70.07,69.91,70.06,6118.0,70.05,70.07,69.91,70.06,6118.0
2020-02-25 12:10:00,70.04,70.18,70.02,70.03,5322.0,70.04,70.18,70.02,70.03,5322.0
2020-02-25 12:15:00,70.02,70.02,69.78,69.84,9375.0,70.02,70.02,69.78,69.84,9375.0
2020-02-25 12:20:00,69.82,69.9,69.71,69.83,6653.0,69.82,69.9,69.71,69.83,6653.0
2020-02-25 12:25:00,69.78,69.88,69.7,69.8,6627.0,69.78,69.88,69.7,69.8,6627.0
2020-02-25 12:30:00,69.78,70.01,69.76,70.01,6059.0,69.78,70.01,69.76,70.01,6059.0
2020-02-25 12:35:00,70.0,70.05,69.98,70.02,6489.0,70.0,70.05,69.98,70.02,6489.0
2020-02-25 12:40:00,70.01,70.01,69.52,69.59,9445.0,70.01,70.01,69.52,69.59,9445.0
2020-02-25 12:45:00,69.57,69.58,69.42,69.47,7909.0,69.57,69.58,69.42,69.47,7909.0
2020-02-25 12:50:00,69.47,69.51,69.36,69.47,10742.0,69.47,69.51,69.36,69.47,10742.0
2020-02-25 12:55:00,69.47,69.47,69.29,69.33,9336.0,69.47,69.47,69.29,69.33,9336.0
2020-02-25 13:00:00,69.29,69.41,69.17,69.27,10671.0,69.29,69.41,69.17,69.27,10671.0
2020-02-25 13:05:00,69.38,69.44,69.25,69.44,6681.0,69.38,69.44,69.25,69.44,6681.0
2020-02-25 13:10:00,69.44,69.58,69.32,69.36,7520.0,69.44,69.58,69.32,69.36,7520.0
2020-02-25 13:15:00,69.34,69.37,68.97,69.04,9207.0,69.34,69.37,68.97,69.04,9207.0
2020-02-25 13:20:00,69.04,69.11,69.03,69.09,5880.0,69.04,69.11,69.03,69.09,5880.0
2020-02-25 13:25:00,69.1,69.24,69.02,69.2,11041.0,69.1,69.24,69.02,69.2,11041.0
2020-02-25 13:30:00,69.11,69.11,68.89,69.06,9969.0,69.11,69.11,68.89,69.06,9969.0
2020-02-25 13:35:00,69.08,69.12,68.93,69.0,9605.0,69.08,69.12,68.93,69.0,9605.0
2020-02-25 13:40:00,69.01,69.22,68.99,69.2,8854.0,69.01,69.22,68.99,69.2,8854.0
2020-02-25 13:45:00,69.17,69.22,69.03,69.03,8666.0,69.17,69.22,69.03,69.03,8666.0
2020-02-25 13:50:00,69.05,69.26,68.91,69.03,14193.0,69.05,69.26,68.91,69.03,14193.0
2020-02-25 13:55:00,69.04,69.05,68.81,68.81,11710.0,69.04,69.05,68.81,68.81,11710.0
2020-02-25 14:00:00,68.83,68.85,68.6,68.75,14879.0,68.83,68.85,68.6,68.75,14879.0
2020-02-25 14:05:00,68.81,68.88,68.38,68.5,20675.0,68.81,68.88,68.38,68.5,20675.0
2020-02-25 14:10:00,68.54,68.79,68.43,68.75,10725.0,68.54,68.79,68.43,68.75,10725.0
2020-02-25 14:15:00,68.77,68.78,68.42,68.53,10124.0,68.77,68.78,68.42,68.53,10124.0
2020-02-25 14:20:00,68.47,68.71,68.46,68.52,25684.0,68.47,68.71,68.46,68.52,25684.0
2020-02-25 14:25:00,68.49,68.6,68.32,68.37,17707.0,68.49,68.6,68.32,68.37,17707.0
2020-02-25 14:30:00,68.4,68.6,68.22,68.46,20192.0,68.4,68.6,68.22,68.46,20192.0
2020-02-25 14:35:00,68.43,68.53,68.31,68.36,13339.0,68.43,68.53,68.31,68.36,13339.0
2020-02-25 14:40:00,68.39,68.89,68.29,68.89,18470.0,68.39,68.89,68.29,68.89,18470.0
2020-02-25 14:45:00,68.91,68.96,68.69,68.89,22555.0,68.91,68.96,68.69,68.89,22555.0
2020-02-25 14:50:00,68.96,68.99,68.8,68.98,101234.0,68.96,68.99,68.8,68.98,101234.0
2020-02-25 14:55:00,68.99,69.03,68.84,68.9,25932.0,68.99,69.03,68.84,68.9,25932.0
2020-02-25 15:00:00,68.95,69.2,68.95,69.03,45472.0,68.95,69.2,68.95,69.03,45472.0
2020-02-25 15:05:00,69.01,69.32,68.99,69.11,15840.0,69.01,69.32,68.99,69.11,15840.0
2020-02-25 15:10:00,69.09,69.14,68.82,68.87,16219.0,69.09,69.14,68.82,68.87,16219.0
2020-02-25 15:15:00,68.8,69.05,68.74,68.84,16414.0,68.8,69.05,68.74,68.84,16414.0
2020-02-25 15:20:00,68.85,68.88,68.45,68.58,17863.0,68.85,68.88,68.45,68.58,17863.0
2020-02-25 15:25:00,68.56,68.76,68.5,68.65,32585.0,68.56,68.76,68.5,68.65,32585.0
2020-02-25 15:30:00,68.64,68.64,68.25,68.44,29282.0,68.64,68.64,68.25,68.44,29282.0
2020-02-25 15:35:00,68.45,68.45,68.18,68.22,21312.0,68.45,68.45,68.18,68.22,21312.0
2020-02-25 15:40:00,68.25,68.65,68.25,68.54,26458.0,68.25,68.65,68.25,68.54,26458.0
2020-02-25 15:45:00,68.56,68.88,68.56,68.6,42632.0,68.56,68.88,68.56,68.6,42632.0
2020-02-25 15:50:00,68.61,68.62,68.34,68.41,90112.0,68.61,68.62,68.34,68.41,90112.0
2020-02-25 15:55:00,68.4,68.5,68.29,68.47,133815.0,68.4,68.5,68.29,68.47,133815.0
2020-02-26 09:30:00,69.1,69.46,68.81,69.13,30780.0,69.1,69.46,68.81,69.13,30780.0
2020-02-26 09:35:00,69.23,69.96,69.22,69.94,16670.0,69.23,69.96,69.22,69.94,16670.0
2020-02-26 09:40:00,69.9,70.06,69.69,69.82,53873.0,69.9,70.06,69.69,69.82,53873.0
2020-02-26 09:45:00,69.82,69.86,69.43,69.67,23469.0,69.82,69.86,69.43,69.67,23469.0
2020-02-26 09:50:00,69.66,69.7,69.46,69.7,11542.0,69.66,69.7,69.46,69.7,11542.0
2020-02-26 09:55:00,69.65,69.66,69.35,69.4,19001.0,69.65,69.66,69.35,69.4,19001.0
2020-02-26 10:00:00,69.35,69.56,69.32,69.35,26444.0,69.35,69.56,69.32,69.35,26444.0
2020-02-26 10:05:00,69.35,69.4,69.13,69.36,15614.0,69.35,69.4,69.13,69.36,15614.0
2020-02-26 10:10:00,69.36,69.48,69.14,69.47,14698.0,69.36,69.48,69.14,69.47,14698.0
2020-02-26 10:15:00,69.53,69.63,69.47,69.61,19823.0,69.53,69.63,69.47,69.61,19823.0
2020-02-26 10:20:00,69.61,69.68,69.46,69.61,12137.0,69.61,69.68,69.46,69.61,12137.0
2020-02-26 10:25:00,69.64,69.81,69.59,69.63,10861.0,69.64,69.81,69.59,69.63,10861.0
2020-02-26 10:30:00,69.6,69.75,69.53,69.75,10339.0,69.6,69.75,69.53,69.75,10339.0
2020-02-26 10:35:00,69.73,69.85,69.54,69.57,13453.0,69.73,69.85,69.54,69.57,13453.0
2020-02-26 10:40:00,69.57,69.78,69.53,69.75,10321.0,69.57,69.78,69.53,69.75,10321.0
2020-02-26 10:45:00,69.73,69.83,69.68,69.8,49661.0,69.73,69.83,69.68,69.8,49661.0
2020-02-26 10:50:00,69.81,69.92,69.68,69.68,19940.0,69.81,69.92,69.68,69.68,19940.0
2020-02-26 10:55:00,69.68,69.76,69.61,69.69,10922.0,69.68,69.76,69.61,69.69,10922.0
2020-02-26 11:00:00,69.69,69.72,69.52,69.66,10698.0,69.69,69.72,69.52,69.66,10698.0
2020-02-26 11:05:00,69.66,69.66,69.5,69.52,10843.0,69.66,69.66,69.5,69.52,10843.0
2020-02-26 11:10:00,69.53,69.56,69.38,69.41,9228.0,69.53,69.56,69.38,69.41,9228.0
2020-02-26 11:15:00,69.39,69.56,69.38,69.53,7640.0,69.39,69.56,69.38,69.53,7640.0
2020-02-26 11:20:00,69.53,69.61,69.5,69.58,10343.0,69.53,69.61,69.5,69.58,10343.0
2020-02-26 11:25:00,69.59,69.61,69.48,69.49,9880.0,69.59,69.61,69.48,69.49,9880.0
2020-02-26 11:30:00,69.45,69.46,69.22,69.34,8178.0,69.45,69.46,69.22,69.34,8178.0
2020-02-26 11:35:00,69.33,69.52,69.2,69.5,10514.0,69.33,69.52,69.2,69.5,10514.0
2020-02-26 11:40:00,69.48,69.57,69.35,69.37,8007.0,69.48,69.57,69.35,69.37,8007.0
2020-02-26 11:45:00,69.36,69.36,69.22,69.29,8063.0,69.36,69.36,69.22,69.29,8063.0
2020-02-26 11:50:00,69.29,69.29,69.09,69.18,7232.0,69.29,69.29,69.09,69.18,7232.0
2020-02-26 11:55:00,69.17,69.24,69.09,69.13,9226.0,69.17,69.24,69.09,69.13,9226.0
2020-02-26 12:00:00,69.15,69.15,68.82,68.82,15412.0,69.15,69.15,68.82,68.82,15412.0
2020-02-26 12:05:00,68.83,68.86,68.55,68.66,28436.0,68.83,68.86,68.55,68.66,28436.0
2020-02-26 12:10:00,68.63,68.72,68.59,68.69,6330.0,68.63,68.72,68.59,68.69,6330.0
2020-02-26 12:15:00,68.65,68.7,68.44,68.67,13970.0,68.65,68.7,68.44,68.67,13970.0
2020-02-26 12:20:00,68.67,68.88,68.65,68.83,10545.0,68.67,68.88,68.65,68.83,10545.0
2020-02-26 12:25:00,68.86,68.91,68.74,68.91,6552.0,68.86,68.91,68.74,68.91,6552.0
2020-02-26 12:30:00,68.96,69.21,68.96,69.16,8638.0,68.96,69.21,68.96,69.16,8638.0
2020-02-26 12:35:00,69.21,69.28,69.05,69.09,6831.0,69.21,69.28,69.05,69.09,6831.0
2020-02-26 12:40:00,69.1,69.13,68.98,68.99,12621.0,69.1,69.13,68.98,68.99,12621.0
2020-02-26 12:45:00,69.0,69.21,69.0,69.15,6446.0,69.0,69.21,69.0,69.15,6446.0
2020-02-26 12:50:00,69.19,69.22,69.0,69.04,5305.0,69.19,69.22,69.0,69.04,5305.0
2020-02-26 12:55:00,69.03,69.18,68.92,69.13,5556.0,69.03,69.18,68.92,69.13,5556.0
2020-02-26 13:00:00,69.17,69.31,69.13,69.2,5174.0,69.17,69.31,69.13,69.2,5174.0
2020-02-26 13:05:00,69.16,69.2,68.98,68.98,4742.0,69.16,69.2,68.98,68.98,4742.0
2020-02-26 13:10:00,69.05,69.06,68.97,69.06,3539.0,69.05,69.06,68.97,69.06,3539.0
2020-02-26 13:15:00,69.09,69.16,69.01,69.06,4433.0,69.09,69.16,69.01,69.06,4433.0
2020-02-26 13:20:00,69.08,69.12,68.97,69.04,8027.0,69.08,69.12,68.97,69.04,8027.0
2020-02-26 13:25:00,69.05,69.26,69.03,69.17,6364.0,69.05,69.26,69.03,69.17,6364.0
2020-02-26 13:30:00,69.14,69.17,68.73,68.75,6100.0,69.14,69.17,68.73,68.75,6100.0
2020-02-26 13:35:00,68.74,68.78,68.36,68.38,9340.0,68.74,68.78,68.36,68.38,9340.0
2020-02-26 13:40:00,68.35,68.35,68.19,68.23,8409.0,68.35,68.35,68.19,68.23,8409.0
2020-02-26 13:45:00,68.2,68.87,68.18,68.82,6992.0,68.2,68.87,68.18,68.82,6992.0
2020-02-26 13:50:00,68.74,68.85,68.65,68.73,6615.0,68.74,68.85,68.65,68.73,6615.0
2020-02-26 13:55:00,68.69,68.69,68.39,68.47,7132.0,68.69,68.69,68.39,68.47,7132.0
2020-02-26 14:00:00,68.44,68.76,68.39,68.57,11410.0,68.44,68.76,68.39,68.57,11410.0
2020-02-26 14:05:00,68.57,68.88,68.57,68.63,7100.0,68.57,68.88,68.57,68.63,7100.0
2020-02-26 14:10:00,68.63,68.87,68.55,68.84,7451.0,68.63,68.87,68.55,68.84,7451.0
2020-02-26 14:15:00,68.94,68.95,68.67,68.68,31935.0,68.94,68.95,68.67,68.68,31935.0
2020-02-26 14:20:00,68.7,68.86,68.66,68.8,11004.0,68.7,68.86,68.66,68.8,11004.0
2020-02-26 14:25:00,68.86,69.01,68.73,68.75,40257.0,68.86,69.01,68.73,68.75,40257.0
2020-02-26 14:30:00,68.77,68.93,68.63,68.75,18470.0,68.77,68.93,68.63,68.75,18470.0
2020-02-26 14:35:00,68.74,69.04,68.7,68.87,22692.0,68.74,69.04,68.7,68.87,22692.0
2020-02-26 14:40:00,68.87,68.92,68.62,68.69,9208.0,68.87,68.92,68.62,68.69,9208.0
2020-02-26 14:45:00,68.75,68.92,68.7,68.91,9767.0,68.75,68.92,68.7,68.91,9767.0
2020-02-26 14:50:00,68.89,68.91,68.71,68.91,8699.0,68.89,68.91,68.71,68.91,8699.0
2020-02-26 14:55:00,68.9,68.98,68.72,68.75,11190.0,68.9,68.98,68.72,68.75,11190.0
2020-02-26 15:00:00,68.78,69.03,68.77,68.92,15741.0,68.78,69.03,68.77,68.92,15741.0
2020-02-26 15:05:00,68.93,69.04,68.8,69.04,11606.0,68.93,69.04,68.8,69.04,11606.0
2020-02-26 15:10:00,69.09,69.24,68.95,69.15,11658.0,69.09,69.24,68.95,69.15,11658.0
2020-02-26 15:15:00,69.14,69.42,69.13,69.28,14672.0,69.14,69.42,69.13,69.28,14672.0
2020-02-26 15:20:00,69.32,69.36,69.19,69.24,17684.0,69.32,69.36,69.19,69.24,17684.0
2020-02-26 15:25:00,69.27,69.28,69.08,69.23,22699.0,69.27,69.28,69.08,69.23,22699.0
2020-02-26 15:30:00,69.24,69.3,69.08,69.1,20310.0,69.24,69.3,69.08,69.1,20310.0
2020-02-26 15:35:00,69.1,69.27,69.09,69.24,22660.0,69.1,69.27,69.09,69.24,22660.0
2020-02-26 15:40:00,69.23,69.25,69.11,69.25,27556.0,69.23,69.25,69.11,69.25,27556.0
2020-02-26 15:45:00,69.24,69.25,69.09,69.16,29274.0,69.24,69.25,69.09,69.16,29274.0
2020-02-26 15:50:00,69.16,69.18,68.92,68.95,114037.0,69.16,69.18,68.92,68.95,114037.0
2020-02-26 15:55:00,68.94,68.98,68.86,68.9,168161.0,68.94,68.98,68.86,68.9,168161.0
2020-02-27 09:30:00,66.83,66.99,66.15,66.61,59437.0,66.83,66.99,66.15,66.61,59437.0
2020-02-27 09:35:00,66.49,67.09,66.47,66.95,42275.0,66.49,67.09,66.47,66.95,42275.0
2020-02-27 09:40:00,66.94,67.11,66.79,66.92,40111.0,66.94,67.11,66.79,66.92,40111.0
2020-02-27 09:45:00,66.81,66.81,66.2,66.48,23455.0,66.81,66.81,66.2,66.48,23455.0
2020-02-27 09:50:00,66.48,66.74,66.39,66.66,19809.0,66.48,66.74,66.39,66.66,19809.0
2020-02-27 09:55:00,66.65,66.92,66.64,66.81,15124.0,66.65,66.92,66.64,66.81,15124.0
2020-02-27 10:00:00,66.81,66.97,66.39,66.4,22313.0,66.81,66.97,66.39,66.4,22313.0
2020-02-27 10:05:00,66.44,66.85,66.35,66.63,24249.0,66.44,66.85,66.35,66.63,24249.0
2020-02-27 10:10:00,66.61,66.85,66.54,66.82,31868.0,66.61,66.85,66.54,66.82,31868.0
2020-02-27 10:15:00,66.75,66.79,66.32,66.39,25642.0,66.75,66.79,66.32,66.39,25642.0
2020-02-27 10:20:00,66.39,66.4,66.16,66.25,14183.0,66.39,66.4,66.16,66.25,14183.0
2020-02-27 10:25:00,66.22,66.25,66.03,66.11,20735.0,66.22,66.25,66.03,66.11,20735.0
2020-02-27 10:30:00,66.11,66.12,65.72,65.72,38682.0,66.11,66.12,65.72,65.72,38682.0
2020-02-27 10:35:00,65.72,66.25,65.65,66.22,10323.0,65.72,66.25,65.65,66.22,10323.0
2020-02-27 10:40:00,66.22,66.31,66.0,66.0,7831.0,66.22,66.31,66.0,66.0,7831.0
2020-02-27 10:45:00,66.0,66.57,65.99,66.57,9693.0,66.0,66.57,65.99,66.57,9693.0
2020-02-27 10:50:00,66.59,66.82,66.55,66.59,10782.0,66.59,66.82,66.55,66.59,10782.0
2020-02-27 10:55:00,66.58,66.91,66.46,66.91,6603.0,66.58,66.91,66.46,66.91,6603.0
2020-02-27 11:00:00,66.89,67.23,66.85,67.11,10753.0,66.89,67.23,66.85,67.11,10753.0
2020-02-27 11:05:00,67.1,67.69,67.02,67.63,16158.0,67.1,67.69,67.02,67.63,16158.0
2020-02-27 11:10:00,67.59,67.76,67.4,67.65,34984.0,67.59,67.76,67.4,67.65,34984.0
2020-02-27 11:15:00,67.73,68.29,67.66,68.28,36069.0,67.73,68.29,67.66,68.28,36069.0
2020-02-27 11:20:00,68.26,68.26,67.69,67.77,13440.0,68.26,68.26,67.69,67.77,13440.0
2020-02-27 11:25:00,67.73,67.83,67.43,67.43,9733.0,67.73,67.83,67.43,67.43,9733.0
2020-02-27 11:30:00,67.46,67.85,67.39,67.73,30760.0,67.46,67.85,67.39,67.73,30760.0
2020-02-27 11:35:00,67.73,67.83,67.46,67.65,14354.0,67.73,67.83,67.46,67.65,14354.0
2020-02-27 11:40:00,67.67,67.9,67.62,67.69,17660.0,67.67,67.9,67.62,67.69,17660.0
2020-02-27 11:45:00,67.64,67.89,67.45,67.8,20908.0,67.64,67.89,67.45,67.8,20908.0
2020-02-27 11:50:00,67.79,67.94,67.71,67.94,13579.0,67.79,67.94,67.71,67.94,13579.0
2020-02-27 11:55:00,67.9,68.04,67.82,67.99,10932.0,67.9,68.04,67.82,67.99,10932.0
2020-02-27 12:00:00,67.92,68.1,67.85,68.0,11876.0,67.92,68.1,67.85,68.0,11876.0
2020-02-27 12:05:00,67.94,68.05,67.78,68.02,9832.0,67.94,68.05,67.78,68.02,9832.0
2020-02-27 12:10:00,68.06,68.32,68.06,68.32,8736.0,68.06,68.32,68.06,68.32,8736.0
2020-02-27 12:15:00,68.3,68.32,68.08,68.28,16649.0,68.3,68.32,68.08,68.28,16649.0
2020-02-27 12:20:00,68.25,68.28,67.77,67.89,19768.0,68.25,68.28,67.77,67.89,19768.0
2020-02-27 12:25:00,67.94,68.17,67.94,68.17,10184.0,67.94,68.17,67.94,68.17,10184.0
2020-02-27 12:30:00,68.03,68.31,68.03,68.17,6378.0,68.03,68.31,68.03,68.17,6378.0
2020-02-27 12:35:00,68.23,68.44,68.13,68.44,9900.0,68.23,68.44,68.13,68.44,9900.0
2020-02-27 12:40:00,68.38,68.38,68.16,68.23,10894.0,68.38,68.38,68.16,68.23,10894.0
2020-02-27 12:45:00,68.25,68.43,68.15,68.39,9823.0,68.25,68.43,68.15,68.39,9823.0
2020-02-27 12:50:00,68.37,68.45,68.22,68.35,14551.0,68.37,68.45,68.22,68.35,14551.0
2020-02-27 12:55:00,68.36,68.38,68.01,68.01,8228.0,68.36,68.38,68.01,68.01,8228.0
2020-02-27 13:00:00,68.0,68.42,67.93,68.38,7654.0,68.0,68.42,67.93,68.38,7654.0
2020-02-27 13:05:00,68.39,68.42,68.24,68.36,8904.0,68.39,68.42,68.24,68.36,8904.0
2020-02-27 13:10:00,68.39,68.56,68.37,68.5,7778.0,68.39,68.56,68.37,68.5,7778.0
2020-02-27 13:15:00,68.47,68.48,68.22,68.27,10806.0,68.47,68.48,68.22,68.27,10806.0
2020-02-27 13:20:00,68.27,68.4,68.24,68.35,7486.0,68.27,68.4,68.24,68.35,7486.0
2020-02-27 13:25:00,68.35,68.46,68.0,68.02,10741.0,68.35,68.46,68.0,68.02,10741.0
2020-02-27 13:30:00,68.02,68.14,67.9,67.97,8634.0,68.02,68.14,67.9,67.97,8634.0
2020-02-27 13:35:00,67.92,67.97,67.63,67.63,11898.0,67.92,67.97,67.63,67.63,11898.0
2020-02-27 13:40:00,67.66,67.81,67.21,67.4,17211.0,67.66,67.81,67.21,67.4,17211.0
2020-02-27 13:45:00,67.43,67.75,67.35,67.64,11240.0,67.43,67.75,67.35,67.64,11240.0
2020-02-27 13:50:00,67.63,67.95,67.44,67.92,13188.0,67.63,67.95,67.44,67.92,13188.0
2020-02-27 13:55:00,67.85,67.85,67.23,67.37,13287.0,67.85,67.85,67.23,67.37,13287.0
2020-02-27 14:00:00,67.28,67.44,67.17,67.26,7526.0,67.28,67.44,67.17,67.26,7526.0
2020-02-27 14:05:00,67.35,67.37,67.0,67.0,9391.0,67.35,67.37,67.0,67.0,9391.0
2020-02-27 14:10:00,67.0,67.29,66.94,67.28,14293.0,67.0,67.29,66.94,67.28,14293.0
2020-02-27 14:15:00,67.28,67.35,66.98,66.98,13130.0,67.28,67.35,66.98,66.98,13130.0
2020-02-27 14:20:00,67.01,67.44,67.01,67.39,7494.0,67.01,67.44,67.01,67.39,7494.0
2020-02-27 14:25:00,67.29,67.58,67.29,67.49,6624.0,67.29,67.58,67.29,67.49,6624.0
2020-02-27 14:30:00,67.36,67.43,67.19,67.43,7611.0,67.36,67.43,67.19,67.43,7611.0
2020-02-27 14:35:00,67.35,67.51,67.34,67.35,9307.0,67.35,67.51,67.34,67.35,9307.0
2020-02-27 14:40:00,67.34,67.45,67.21,67.42,6384.0,67.34,67.45,67.21,67.42,6384.0
2020-02-27 14:45:00,67.39,67.42,67.21,67.42,8850.0,67.39,67.42,67.21,67.42,8850.0
2020-02-27 14:50:00,67.42,67.45,67.29,67.31,12612.0,67.42,67.45,67.29,67.31,12612.0
2020-02-27 14:55:00,67.29,67.29,67.07,67.11,23066.0,67.29,67.29,67.07,67.11,23066.0
2020-02-27 15:00:00,67.1,67.1,66.9,67.0,11827.0,67.1,67.1,66.9,67.0,11827.0
2020-02-27 15:05:00,67.03,67.43,67.0,67.4,20962.0,67.03,67.43,67.0,67.4,20962.0
2020-02-27 15:10:00,67.44,67.52,67.36,67.36,9935.0,67.44,67.52,67.36,67.36,9935.0
2020-02-27 15:15:00,67.35,67.41,67.15,67.16,25165.0,67.35,67.41,67.15,67.16,25165.0
2020-02-27 15:20:00,67.18,67.26,67.1,67.15,16479.0,67.18,67.26,67.1,67.15,16479.0
2020-02-27 15:25:00,67.14,67.24,66.94,67.0,20513.0,67.14,67.24,66.94,67.0,20513.0
2020-02-27 15:30:00,66.99,67.07,66.8,67.07,27121.0,66.99,67.07,66.8,67.07,27121.0
2020-02-27 15:35:00,67.01,67.01,66.74,66.74,18322.0,67.01,67.01,66.74,66.74,18322.0
2020-02-27 15:40:00,66.75,66.8,66.67,66.72,17890.0,66.75,66.8,66.67,66.72,17890.0
2020-02-27 15:45:00,66.71,66.92,66.66,66.8,36298.0,66.71,66.92,66.66,66.8,36298.0
2020-02-27 15:50:00,66.81,66.84,66.16,66.23,119961.0,66.81,66.84,66.16,66.23,119961.0
2020-02-27 15:55:00,66.2,66.32,65.84,65.86,190512.0,66.2,66.32,65.84,65.86,190512.0
2020-02-28 09:30:00,63.55,64.62,63.24,64.54,64178.0,63.55,64.62,63.24,64.54,64178.0
2020-02-28 09:35:00,64.52,65.48,64.48,65.45,20518.0,64.52,65.48,64.48,65.45,20518.0
2020-02-28 09:40:00,65.33,65.42,64.34,64.34,25414.0,65.33,65.42,64.34,64.34,25414.0
2020-02-28 09:45:00,64.34,64.44,63.84,64.22,19118.0,64.34,64.44,63.84,64.22,19118.0
2020-02-28 09:50:00,64.2,64.3,63.78,63.95,20701.0,64.2,64.3,63.78,63.95,20701.0
2020-02-28 09:55:00,63.95,64.08,63.58,63.82,42130.0,63.95,64.08,63.58,63.82,42130.0
2020-02-28 10:00:00,63.82,63.94,63.31,63.35,37188.0,63.82,63.94,63.31,63.35,37188.0
2020-02-28 10:05:00,63.49,64.08,63.48,64.08,40349.0,63.49,64.08,63.48,64.08,40349.0
2020-02-28 10:10:00,63.99,64.14,63.74,63.91,23718.0,63.99,64.14,63.74,63.91,23718.0
2020-02-28 10:15:00,63.95,64.62,63.89,64.51,23766.0,63.95,64.62,63.89,64.51,23766.0
2020-02-28 10:20:00,64.53,64.63,64.2,64.3,15781.0,64.53,64.63,64.2,64.3,15781.0
2020-02-28 10:25:00,64.34,64.51,64.0,64.03,28786.0,64.34,64.51,64.0,64.03,28786.0
2020-02-28 10:30:00,64.0,64.39,64.0,64.16,53108.0,64.0,64.39,64.0,64.16,53108.0
2020-02-28 10:35:00,64.32,64.33,63.75,63.91,20303.0,64.32,64.33,63.75,63.91,20303.0
2020-02-28 10:40:00,63.92,64.02,63.55,63.56,16910.0,63.92,64.02,63.55,63.56,16910.0
2020-02-28 10:45:00,63.59,63.98,63.57,63.85,18181.0,63.59,63.98,63.57,63.85,18181.0
2020-02-28 10:50:00,63.84,64.53,63.84,64.53,15621.0,63.84,64.53,63.84,64.53,15621.0
2020-02-28 10:55:00,64.48,64.68,64.28,64.63,15600.0,64.48,64.68,64.28,64.63,15600.0
2020-02-28 11:00:00,64.57,64.64,64.21,64.35,31766.0,64.57,64.64,64.21,64.35,31766.0
2020-02-28 11:05:00,64.26,64.28,63.8,63.95,24021.0,64.26,64.28,63.8,63.95,24021.0
2020-02-28 11:10:00,63.98,64.34,63.95,64.15,41220.0,63.98,64.34,63.95,64.15,41220.0
2020-02-28 11:15:00,64.2,64.65,64.2,64.57,13208.0,64.2,64.65,64.2,64.57,13208.0
2020-02-28 11:20:00,64.64,64.9,64.63,64.9,28674.0,64.64,64.9,64.63,64.9,28674.0
2020-02-28 11:25:00,64.87,64.97,64.62,64.97,15247.0,64.87,64.97,64.62,64.97,15247.0
2020-02-28 11:30:00,64.97,65.14,64.89,65.06,22661.0,64.97,65.14,64.89,65.06,22661.0
2020-02-28 11:35:00,65.09,65.36,64.99,65.29,9747.0,65.09,65.36,64.99,65.29,9747.0
2020-02-28 11:40:00,65.35,65.92,65.28,65.8,16275.0,65.35,65.92,65.28,65.8,16275.0
2020-02-28 11:45:00,65.76,65.76,65.2,65.34,18770.0,65.76,65.76,65.2,65.34,18770.0
2020-02-28 11:50:00,65.4,65.51,64.94,65.01,28746.0,65.4,65.51,64.94,65.01,28746.0
2020-02-28 11:55:00,64.95,65.19,64.79,65.11,34761.0,64.95,65.19,64.79,65.11,34761.0
2020-02-28 12:00:00,65.17,65.19,64.87,65.11,27095.0,65.17,65.19,64.87,65.11,27095.0
2020-02-28 12:05:00,65.1,65.37,65.08,65.25,13719.0,65.1,65.37,65.08,65.25,13719.0
2020-02-28 12:10:00,65.25,65.33,65.11,65.12,13609.0,65.25,65.33,65.11,65.12,13609.0
2020-02-28 12:15:00,65.06,65.29,64.91,65.25,25867.0,65.06,65.29,64.91,65.25,25867.0
2020-02-28 12:20:00,65.3,65.47,65.24,65.24,19406.0,65.3,65.47,65.24,65.24,19406.0
2020-02-28 12:25:00,65.22,65.69,65.12,65.69,40042.0,65.22,65.69,65.12,65.69,40042.0
2020-02-28 12:30:00,65.81,65.85,65.59,65.72,13529.0,65.81,65.85,65.59,65.72,13529.0
2020-02-28 12:35:00,65.76,66.0,65.57,65.71,13851.0,65.76,66.0,65.57,65.71,13851.0
2020-02-28 12:40:00,65.65,65.87,65.53,65.56,12508.0,65.65,65.87,65.53,65.56,12508.0
2020-02-28 12:45:00,65.6,65.6,65.25,65.41,16161.0,65.6,65.6,65.25,65.41,16161.0
2020-02-28 12:50:00,65.42,65.83,65.42,65.83,12032.0,65.42,65.83,65.42,65.83,12032.0
2020-02-28 12:55:00,65.8,66.11,65.69,66.11,9769.0,65.8,66.11,65.69,66.11,9769.0
2020-02-28 13:00:00,66.02,66.24,65.84,65.84,14630.0,66.02,66.24,65.84,65.84,14630.0
2020-02-28 13:05:00,65.91,66.24,65.87,66.14,13173.0,65.91,66.24,65.87,66.14,13173.0
2020-02-28 13:10:00,66.06,66.07,65.54,65.57,13473.0,66.06,66.07,65.54,65.57,13473.0
2020-02-28 13:15:00,65.55,65.88,65.49,65.76,12083.0,65.55,65.88,65.49,65.76,12083.0
2020-02-28 13:20:00,65.73,65.76,65.49,65.53,12115.0,65.73,65.76,65.49,65.53,12115.0
2020-02-28 13:25:00,65.59,65.86,65.44,65.44,16152.0,65.59,65.86,65.44,65.44,16152.0
2020-02-28 13:30:00,65.4,65.4,65.2,65.33,20500.0,65.4,65.4,65.2,65.33,20500.0
2020-02-28 13:35:00,65.22,65.58,65.15,65.34,23621.0,65.22,65.58,65.15,65.34,23621.0
2020-02-28 13:40:00,65.34,65.34,64.83,65.07,37610.0,65.34,65.34,64.83,65.07,37610.0
2020-02-28 13:45:00,65.0,65.29,64.87,65.29,17541.0,65.0,65.29,64.87,65.29,17541.0
2020-02-28 13:50:00,65.3,65.3,64.99,65.09,29280.0,65.3,65.3,64.99,65.09,29280.0
2020-02-28 13:55:00,65.09,65.33,65.03,65.31,15424.0,65.09,65.33,65.03,65.31,15424.0
2020-02-28 14:00:00,65.28,65.28,64.91,64.92,19645.0,65.28,65.28,64.91,64.92,19645.0
2020-02-28 14:05:00,64.91,64.94,64.68,64.83,30296.0,64.91,64.94,64.68,64.83,30296.0
2020-02-28 14:10:00,64.88,65.2,64.87,65.11,25936.0,64.88,65.2,64.87,65.11,25936.0
2020-02-28 14:15:00,65.16,65.4,64.99,65.4,23063.0,65.16,65.4,64.99,65.4,23063.0
2020-02-28 14:20:00,65.36,65.68,65.19,65.36,24446.0,65.36,65.68,65.19,65.36,24446.0
2020-02-28 14:25:00,65.41,65.42,65.14,65.36,13879.0,65.41,65.42,65.14,65.36,13879.0
2020-02-28 14:30:00,65.36,65.97,65.34,65.71,18491.0,65.36,65.97,65.34,65.71,18491.0
2020-02-28 14:35:00,65.6,65.69,65.37,65.59,13313.0,65.6,65.69,65.37,65.59,13313.0
2020-02-28 14:40:00,65.52,66.24,65.46,66.18,30527.0,65.52,66.24,65.46,66.18,30527.0
2020-02-28 14:45:00,66.17,66.25,65.83,66.17,35097.0,66.17,66.25,65.83,66.17,35097.0
2020-02-28 14:50:00,66.15,66.31,65.92,66.01,56958.0,66.15,66.31,65.92,66.01,56958.0
2020-02-28 14:55:00,66.01,66.01,65.51,65.66,22315.0,66.01,66.01,65.51,65.66,22315.0
2020-02-28 15:00:00,65.73,65.78,65.1,65.15,32234.0,65.73,65.78,65.1,65.15,32234.0
2020-02-28 15:05:00,65.14,65.27,64.95,65.02,35738.0,65.14,65.27,64.95,65.02,35738.0
2020-02-28 15:10:00,65.06,65.23,64.95,65.16,27153.0,65.06,65.23,64.95,65.16,27153.0
2020-02-28 15:15:00,65.15,65.66,65.14,65.48,27896.0,65.15,65.66,65.14,65.48,27896.0
2020-02-28 15:20:00,65.48,65.53,65.07,65.07,28982.0,65.48,65.53,65.07,65.07,28982.0
2020-02-28 15:25:00,65.09,65.16,64.75,64.75,41693.0,65.09,65.16,64.75,64.75,41693.0
2020-02-28 15:30:00,64.74,65.06,64.74,64.9,36797.0,64.74,65.06,64.74,64.9,36797.0
2020-02-28 15:35:00,64.89,65.03,64.77,65.0,51427.0,64.89,65.03,64.77,65.0,51427.0
2020-02-28 15:40:00,65.02,65.08,64.7,64.79,49082.0,65.02,65.08,64.7,64.79,49082.0
2020-02-28 15:45:00,64.8,65.22,64.8,65.22,112935.0,64.8,65.22,64.8,65.22,112935.0
2020-02-28 15:50:00,65.16,65.4,64.94,65.37,202671.0,65.16,65.4,64.94,65.37,202671.0
2020-02-28 15:55:00,65.35,66.21,65.35,66.16,354413.0,65.35,66.21,65.35,66.16,354413.0
2020-03-02 09:30:00,66.66,66.96,66.19,66.31,50666.0,66.66,66.96,66.19,66.31,50666.0
2020-03-02 09:35:00,66.37,66.38,65.63,65.63,10099.0,66.37,66.38,65.63,65.63,10099.0
2020-03-02 09:40:00,65.64,66.04,65.63,65.7,6950.0,65.64,66.04,65.63,65.7,6950.0
2020-03-02 09:45:00,65.84,66.37,65.69,66.32,11932.0,65.84,66.37,65.69,66.32,11932.0
2020-03-02 09:50:00,66.17,66.17,65.66,65.86,14466.0,66.17,66.17,65.66,65.86,14466.0
2020-03-02 09:55:00,65.78,65.83,65.6,65.63,4106.0,65.78,65.83,65.6,65.63,4106.0
2020-03-02 10:00:00,65.6,65.6,65.01,65.26,18973.0,65.6,65.6,65.01,65.26,18973.0
2020-03-02 10:05:00,65.22,65.36,65.03,65.35,16359.0,65.22,65.36,65.03,65.35,16359.0
2020-03-02 10:10:00,65.38,65.62,65.38,65.6,15220.0,65.38,65.62,65.38,65.6,15220.0
2020-03-02 10:15:00,65.71,65.81,65.32,65.5,14644.0,65.71,65.81,65.32,65.5,14644.0
2020-03-02 10:20:00,65.42,65.45,65.04,65.18,13350.0,65.42,65.45,65.04,65.18,13350.0
2020-03-02 10:25:00,65.23,65.54,65.23,65.46,8674.0,65.23,65.54,65.23,65.46,8674.0
2020-03-02 10:30:00,65.49,65.56,65.1,65.29,13044.0,65.49,65.56,65.1,65.29,13044.0
2020-03-02 10:35:00,65.26,65.67,65.26,65.67,12605.0,65.26,65.67,65.26,65.67,12605.0
2020-03-02 10:40:00,65.66,65.82,65.64,65.8,12859.0,65.66,65.82,65.64,65.8,12859.0
2020-03-02 10:45:00,65.78,66.2,65.78,66.2,12659.0,65.78,66.2,65.78,66.2,12659.0
2020-03-02 10:50:00,66.18,66.35,66.13,66.24,11929.0,66.18,66.35,66.13,66.24,11929.0
2020-03-02 10:55:00,66.25,66.29,65.98,65.99,20556.0,66.25,66.29,65.98,65.99,20556.0
2020-03-02 11:00:00,66.0,66.2,65.96,66.05,20313.0,66.0,66.2,65.96,66.05,20313.0
2020-03-02 11:05:00,66.03,66.13,65.86,65.91,21523.0,66.03,66.13,65.86,65.91,21523.0
2020-03-02 11:10:00,65.92,66.42,65.83,66.42,26184.0,65.92,66.42,65.83,66.42,26184.0
2020-03-02 11:15:00,66.38,66.58,66.34,66.44,16021.0,66.38,66.58,66.34,66.44,16021.0
2020-03-02 11:20:00,66.47,66.59,66.45,66.47,14385.0,66.47,66.59,66.45,66.47,14385.0
2020-03-02 11:25:00,66.45,66.61,66.42,66.5,18898.0,66.45,66.61,66.42,66.5,18898.0
2020-03-02 11:30:00,66.52,66.59,66.25,66.33,19950.0,66.52,66.59,66.25,66.33,19950.0
2020-03-02 11:35:00,66.31,66.67,66.29,66.62,18356.0,66.31,66.67,66.29,66.62,18356.0
2020-03-02 11:40:00,66.61,66.61,66.31,66.43,14733.0,66.61,66.61,66.31,66.43,14733.0
2020-03-02 11:45:00,66.43,66.61,66.35,66.49,18812.0,66.43,66.61,66.35,66.49,18812.0
2020-03-02 11:50:00,66.48,66.62,66.4,66.5,32387.0,66.48,66.62,66.4,66.5,32387.0
2020-03-02 11:55:00,66.53,66.66,66.5,66.6,26999.0,66.53,66.66,66.5,66.6,26999.0
2020-03-02 12:00:00,66.61,66.62,66.49,66.57,44917.0,66.61,66.62,66.49,66.57,44917.0
2020-03-02 12:05:00,66.52,66.62,66.38,66.44,21214.0,66.52,66.62,66.38,66.44,21214.0
2020-03-02 12:10:00,66.46,66.48,66.19,66.21,21506.0,66.46,66.48,66.19,66.21,21506.0
2020-03-02 12:15:00,66.26,66.26,66.06,66.14,27691.0,66.26,66.26,66.06,66.14,27691.0
2020-03-02 12:20:00,66.16,66.16,65.95,66.12,34821.0,66.16,66.16,65.95,66.12,34821.0
2020-03-02 12:25:00,66.13,66.25,66.1,66.22,27271.0,66.13,66.25,66.1,66.22,27271.0
2020-03-02 12:30:00,66.22,66.43,66.22,66.37,72102.0,66.22,66.43,66.22,66.37,72102.0
2020-03-02 12:35:00,66.4,66.57,66.4,66.51,22132.0,66.4,66.57,66.4,66.51,22132.0
2020-03-02 12:40:00,66.52,66.6,66.38,66.48,13528.0,66.52,66.6,66.38,66.48,13528.0
2020-03-02 12:45:00,66.48,66.59,66.47,66.54,9240.0,66.48,66.59,66.47,66.54,9240.0
2020-03-02 12:50:00,66.53,66.67,66.46,66.67,12892.0,66.53,66.67,66.46,66.67,12892.0
2020-03-02 12:55:00,66.67,66.8,66.6,66.77,40148.0,66.67,66.8,66.6,66.77,40148.0
2020-03-02 13:00:00,66.78,66.86,66.69,66.74,28247.0,66.78,66.86,66.69,66.74,28247.0
2020-03-02 13:05:00,66.73,66.75,66.3,66.39,39489.0,66.73,66.75,66.3,66.39,39489.0
2020-03-02 13:10:00,66.37,66.45,66.3,66.34,9163.0,66.37,66.45,66.3,66.34,9163.0
2020-03-02 13:15:00,66.35,66.39,66.13,66.17,10717.0,66.35,66.39,66.13,66.17,10717.0
2020-03-02 13:20:00,66.2,66.39,66.14,66.35,11859.0,66.2,66.39,66.14,66.35,11859.0
2020-03-02 13:25:00,66.4,66.41,66.15,66.17,13574.0,66.4,66.41,66.15,66.17,13574.0
2020-03-02 13:30:00,66.19,66.24,66.04,66.2,10361.0,66.19,66.24,66.04,66.2,10361.0
2020-03-02 13:35:00,66.21,66.37,66.17,66.37,9656.0,66.21,66.37,66.17,66.37,9656.0
2020-03-02 13:40:00,66.35,66.44,66.35,66.44,13072.0,66.35,66.44,66.35,66.44,13072.0
2020-03-02 13:45:00,66.47,66.48,66.22,66.22,11171.0,66.47,66.48,66.22,66.22,11171.0
2020-03-02 13:50:00,66.19,66.28,66.04,66.06,10279.0,66.19,66.28,66.04,66.06,10279.0
2020-03-02 13:55:00,66.09,66.29,66.06,66.28,7069.0,66.09,66.29,66.06,66.28,7069.0
2020-03-02 14:00:00,66.26,66.46,66.25,66.38,15687.0,66.26,66.46,66.25,66.38,15687.0
2020-03-02 14:05:00,66.41,66.53,66.26,66.53,28790.0,66.41,66.53,66.26,66.53,28790.0
2020-03-02 14:10:00,66.54,66.63,66.51,66.62,13765.0,66.54,66.63,66.51,66.62,13765.0
2020-03-02 14:15:00,66.61,66.65,66.46,66.46,10064.0,66.61,66.65,66.46,66.46,10064.0
2020-03-02 14:20:00,66.48,66.51,66.31,66.31,14091.0,66.48,66.51,66.31,66.31,14091.0
2020-03-02 14:25:00,66.31,66.41,66.22,66.23,17364.0,66.31,66.41,66.22,66.23,17364.0
2020-03-02 14:30:00,66.25,66.3,66.15,66.15,54350.0,66.25,66.3,66.15,66.15,54350.0
2020-03-02 14:35:00,66.15,66.2,65.89,65.91,9155.0,66.15,66.2,65.89,65.91,9155.0
2020-03-02 14:40:00,65.84,65.84,65.63,65.82,15810.0,65.84,65.84,65.63,65.82,15810.0
2020-03-02 14:45:00,65.8,65.95,65.64,65.95,9391.0,65.8,65.95,65.64,65.95,9391.0
2020-03-02 14:50:00,65.91,66.0,65.72,65.99,11835.0,65.91,66.0,65.72,65.99,11835.0
2020-03-02 14:55:00,66.03,66.06,65.78,65.84,14223.0,66.03,66.06,65.78,65.84,14223.0
2020-03-02 15:00:00,65.84,66.13,65.84,66.13,15353.0,65.84,66.13,65.84,66.13,15353.0
2020-03-02 15:05:00,66.11,66.39,66.1,66.3,19268.0,66.11,66.39,66.1,66.3,19268.0
2020-03-02 15:10:00,66.29,66.4,66.21,66.35,19692.0,66.29,66.4,66.21,66.35,19692.0
2020-03-02 15:15:00,66.35,66.45,66.24,66.35,13251.0,66.35,66.45,66.24,66.35,13251.0
2020-03-02 15:20:00,66.37,66.74,66.34,66.71,11043.0,66.37,66.74,66.34,66.71,11043.0
2020-03-02 15:25:00,66.75,66.91,66.7,66.87,18538.0,66.75,66.91,66.7,66.87,18538.0
2020-03-02 15:30:00,66.89,66.97,66.8,66.95,23277.0,66.89,66.97,66.8,66.95,23277.0
2020-03-02 15:35:00,66.94,67.25,66.94,67.25,20685.0,66.94,67.25,66.94,67.25,20685.0
2020-03-02 15:40:00,67.24,67.33,67.17,67.23,30008.0,67.24,67.33,67.17,67.23,30008.0
2020-03-02 15:45:00,67.23,67.61,67.23,67.57,33289.0,67.23,67.61,67.23,67.57,33289.0
2020-03-02 15:50:00,67.62,68.18,67.61,68.14,52661.0,67.62,68.18,67.61,68.14,52661.0
2020-03-02 15:55:00,68.16,68.38,67.98,68.37,145969.0,68.16,68.38,67.98,68.37,145969.0
2020-03-03 09:30:00,67.87,68.25,67.29,67.7,76369.0,67.87,68.25,67.29,67.7,76369.0
2020-03-03 09:35:00,67.82,67.82,66.8,67.24,44895.0,67.82,67.82,66.8,67.24,44895.0
2020-03-03 09:40:00,67.25,67.52,66.99,67.27,19346.0,67.25,67.52,66.99,67.27,19346.0
2020-03-03 09:45:00,67.35,67.44,67.07,67.17,16208.0,67.35,67.44,67.07,67.17,16208.0
2020-03-03 09:50:00,67.2,67.2,66.81,66.95,19039.0,67.2,67.2,66.81,66.95,19039.0
2020-03-03 09:55:00,66.96,67.35,66.84,67.24,18509.0,66.96,67.35,66.84,67.24,18509.0
2020-03-03 10:00:00,67.25,68.81,67.16,68.59,58745.0,67.25,68.81,67.16,68.59,58745.0
2020-03-03 10:05:00,68.67,68.74,67.96,68.35,22926.0,68.67,68.74,67.96,68.35,22926.0
2020-03-03 10:10:00,68.29,68.44,67.55,67.55,29764.0,68.29,68.44,67.55,67.55,29764.0
2020-03-03 10:15:00,67.61,67.68,67.25,67.47,21816.0,67.61,67.68,67.25,67.47,21816.0
2020-03-03 10:20:00,67.45,68.27,67.45,68.27,51748.0,67.45,68.27,67.45,68.27,51748.0
2020-03-03 10:25:00,68.22,68.43,68.03,68.04,27417.0,68.22,68.43,68.03,68.04,27417.0
2020-03-03 10:30:00,68.11,68.28,67.9,67.97,17579.0,68.11,68.28,67.9,67.97,17579.0
2020-03-03 10:35:00,68.0,68.41,67.99,68.14,26305.0,68.0,68.41,67.99,68.14,26305.0
2020-03-03 10:40:00,68.09,68.52,68.05,68.48,32495.0,68.09,68.52,68.05,68.48,32495.0
2020-03-03 10:45:00,68.47,68.55,67.98,68.15,33534.0,68.47,68.55,67.98,68.15,33534.0
2020-03-03 10:50:00,68.17,68.3,67.98,68.07,16937.0,68.17,68.3,67.98,68.07,16937.0
2020-03-03 10:55:00,68.07,68.44,68.05,68.37,42444.0,68.07,68.44,68.05,68.37,42444.0
2020-03-03 11:00:00,68.35,68.41,68.0,68.05,16907.0,68.35,68.41,68.0,68.05,16907.0
2020-03-03 11:05:00,68.02,68.1,67.81,67.84,22085.0,68.02,68.1,67.81,67.84,22085.0
2020-03-03 11:10:00,67.78,67.86,67.43,67.49,21709.0,67.78,67.86,67.43,67.49,21709.0
2020-03-03 11:15:00,67.55,67.74,67.45,67.46,11994.0,67.55,67.74,67.45,67.46,11994.0
2020-03-03 11:20:00,67.5,67.55,67.06,67.06,26469.0,67.5,67.55,67.06,67.06,26469.0
2020-03-03 11:25:00,67.11,67.36,66.88,67.12,24733.0,67.11,67.36,66.88,67.12,24733.0
2020-03-03 11:30:00,66.97,67.37,66.97,67.23,21362.0,66.97,67.37,66.97,67.23,21362.0
2020-03-03 11:35:00,67.25,67.6,67.09,67.6,21981.0,67.25,67.6,67.09,67.6,21981.0
2020-03-03 11:40:00,67.62,67.81,67.51,67.73,12317.0,67.62,67.81,67.51,67.73,12317.0
2020-03-03 11:45:00,67.77,67.8,67.35,67.42,11051.0,67.77,67.8,67.35,67.42,11051.0
2020-03-03 11:50:00,67.41,67.93,67.41,67.8,12353.0,67.41,67.93,67.41,67.8,12353.0
2020-03-03 11:55:00,67.77,68.0,67.74,68.0,43901.0,67.77,68.0,67.74,68.0,43901.0
2020-03-03 12:00:00,68.01,68.08,67.89,68.08,25202.0,68.01,68.08,67.89,68.08,25202.0
2020-03-03 12:05:00,68.11,68.23,68.02,68.2,10082.0,68.11,68.23,68.02,68.2,10082.0
2020-03-03 12:10:00,68.18,68.24,67.83,67.87,16667.0,68.18,68.24,67.83,67.87,16667.0
2020-03-03 12:15:00,67.88,67.89,67.72,67.78,9918.0,67.88,67.89,67.72,67.78,9918.0
2020-03-03 12:20:00,67.73,67.86,67.65,67.84,8649.0,67.73,67.86,67.65,67.84,8649.0
2020-03-03 12:25:00,67.9,67.9,67.48,67.55,10198.0,67.9,67.9,67.48,67.55,10198.0
2020-03-03 12:30:00,67.6,67.65,67.45,67.55,12451.0,67.6,67.65,67.45,67.55,12451.0
2020-03-03 12:35:00,67.54,67.73,67.48,67.72,7023.0,67.54,67.73,67.48,67.72,7023.0
2020-03-03 12:40:00,67.7,67.81,67.61,67.64,8776.0,67.7,67.81,67.61,67.64,8776.0
2020-03-03 12:45:00,67.66,67.83,67.66,67.7,6145.0,67.66,67.83,67.66,67.7,6145.0
2020-03-03 12:50:00,67.67,67.68,67.48,67.52,9468.0,67.67,67.68,67.48,67.52,9468.0
2020-03-03 12:55:00,67.49,67.62,67.37,67.58,30893.0,67.49,67.62,67.37,67.58,30893.0
2020-03-03 13:00:00,67.56,67.56,67.29,67.29,17880.0,67.56,67.56,67.29,67.29,17880.0
2020-03-03 13:05:00,67.29,67.39,67.22,67.24,19739.0,67.29,67.39,67.22,67.24,19739.0
2020-03-03 13:10:00,67.31,67.31,67.08,67.15,33615.0,67.31,67.31,67.08,67.15,33615.0
2020-03-03 13:15:00,67.18,67.29,67.05,67.13,35254.0,67.18,67.29,67.05,67.13,35254.0
2020-03-03 13:20:00,67.14,67.25,66.86,67.0,18996.0,67.14,67.25,66.86,67.0,18996.0
2020-03-03 13:25:00,66.96,67.04,66.71,66.95,29674.0,66.96,67.04,66.71,66.95,29674.0
2020-03-03 13:30:00,66.92,67.09,66.81,67.09,21820.0,66.92,67.09,66.81,67.09,21820.0
2020-03-03 13:35:00,67.13,67.17,66.97,67.13,17635.0,67.13,67.17,66.97,67.13,17635.0
2020-03-03 13:40:00,67.11,67.11,66.48,66.48,17035.0,67.11,67.11,66.48,66.48,17035.0
2020-03-03 13:45:00,66.48,66.64,66.25,66.3,29242.0,66.48,66.64,66.25,66.3,29242.0
2020-03-03 13:50:00,66.28,66.38,66.13,66.2,19263.0,66.28,66.38,66.13,66.2,19263.0
2020-03-03 13:55:00,66.21,66.36,66.07,66.08,12788.0,66.21,66.36,66.07,66.08,12788.0
2020-03-03 14:00:00,66.1,66.29,65.97,65.98,42887.0,66.1,66.29,65.97,65.98,42887.0
2020-03-03 14:05:00,65.98,66.01,65.47,65.47,18649.0,65.98,66.01,65.47,65.47,18649.0
2020-03-03 14:10:00,65.5,65.96,65.49,65.93,16071.0,65.5,65.96,65.49,65.93,16071.0
2020-03-03 14:15:00,65.97,65.97,65.6,65.63,16641.0,65.97,65.97,65.6,65.63,16641.0
2020-03-03 14:20:00,65.61,66.06,65.56,65.94,38295.0,65.61,66.06,65.56,65.94,38295.0
2020-03-03 14:25:00,65.94,66.4,65.89,66.37,14685.0,65.94,66.4,65.89,66.37,14685.0
2020-03-03 14:30:00,66.35,66.44,66.21,66.36,18996.0,66.35,66.44,66.21,66.36,18996.0
2020-03-03 14:35:00,66.33,66.47,66.01,66.01,13142.0,66.33,66.47,66.01,66.01,13142.0
2020-03-03 14:40:00,65.87,66.05,65.77,65.83,10534.0,65.87,66.05,65.77,65.83,10534.0
2020-03-03 14:45:00,65.77,66.37,65.77,66.27,9717.0,65.77,66.37,65.77,66.27,9717.0
2020-03-03 14:50:00,66.24,66.5,66.11,66.45,7513.0,66.24,66.5,66.11,66.45,7513.0
2020-03-03 14:55:00,66.42,66.53,66.32,66.42,12334.0,66.42,66.53,66.32,66.42,12334.0
2020-03-03 15:00:00,66.44,66.87,66.27,66.84,15647.0,66.44,66.87,66.27,66.84,15647.0
2020-03-03 15:05:00,66.86,66.86,66.5,66.56,14357.0,66.86,66.86,66.5,66.56,14357.0
2020-03-03 15:10:00,66.53,66.96,66.52,66.91,24780.0,66.53,66.96,66.52,66.91,24780.0
2020-03-03 15:15:00,66.89,67.09,66.77,67.02,15820.0,66.89,67.09,66.77,67.02,15820.0
2020-03-03 15:20:00,67.05,67.05,66.44,66.45,16666.0,67.05,67.05,66.44,66.45,16666.0
2020-03-03 15:25:00,66.48,67.09,66.48,67.07,18076.0,66.48,67.09,66.48,67.07,18076.0
2020-03-03 15:30:00,67.05,67.05,66.42,66.56,35600.0,67.05,67.05,66.42,66.56,35600.0
2020-03-03 15:35:00,66.58,66.61,66.13,66.22,32629.0,66.58,66.61,66.13,66.22,32629.0
2020-03-03 15:40:00,66.23,66.8,66.13,66.67,30091.0,66.23,66.8,66.13,66.67,30091.0
2020-03-03 15:45:00,66.68,66.92,66.45,66.5,32894.0,66.68,66.92,66.45,66.5,32894.0
2020-03-03 15:50:00,66.46,66.46,65.94,66.39,74154.0,66.46,66.46,65.94,66.39,74154.0
2020-03-03 15:55:00,66.37,66.69,66.12,66.23,106602.0,66.37,66.69,66.12,66.23,106602.0
2020-03-04 09:30:00,67.64,68.65,67.35,68.34,45683.0,67.64,68.65,67.35,68.34,45683.0
2020-03-04 09:35:00,68.27,68.51,67.66,67.91,20077.0,68.27,68.51,67.66,67.91,20077.0
2020-03-04 09:40:00,67.85,68.04,67.69,67.9,12810.0,67.85,68.04,67.69,67.9,12810.0
2020-03-04 09:45:00,67.9,67.9,67.63,67.73,16414.0,67.9,67.9,67.63,67.73,16414.0
2020-03-04 09:50:00,67.67,67.99,67.56,67.63,21261.0,67.67,67.99,67.56,67.63,21261.0
2020-03-04 09:55:00,67.72,67.92,67.57,67.91,11026.0,67.72,67.92,67.57,67.91,11026.0
2020-03-04 10:00:00,67.92,68.25,67.8,67.85,21244.0,67.92,68.25,67.8,67.85,21244.0
2020-03-04 10:05:00,67.86,67.89,67.62,67.71,10567.0,67.86,67.89,67.62,67.71,10567.0
2020-03-04 10:10:00,67.72,68.05,67.65,68.03,20855.0,67.72,68.05,67.65,68.03,20855.0
2020-03-04 10:15:00,68.0,68.28,67.9,68.28,22578.0,68.0,68.28,67.9,68.28,22578.0
2020-03-04 10:20:00,68.23,68.49,68.11,68.49,23331.0,68.23,68.49,68.11,68.49,23331.0
2020-03-04 10:25:00,68.39,68.49,68.27,68.27,6951.0,68.39,68.49,68.27,68.27,6951.0
2020-03-04 10:30:00,68.29,68.29,68.08,68.16,5058.0,68.29,68.29,68.08,68.16,5058.0
2020-03-04 10:35:00,68.25,68.28,68.08,68.16,6015.0,68.25,68.28,68.08,68.16,6015.0
2020-03-04 10:40:00,68.23,68.3,68.02,68.28,8510.0,68.23,68.3,68.02,68.28,8510.0
2020-03-04 10:45:00,68.25,68.32,67.98,68.11,7300.0,68.25,68.32,67.98,68.11,7300.0
2020-03-04 10:50:00,68.14,68.17,67.9,67.92,14900.0,68.14,68.17,67.9,67.92,14900.0
2020-03-04 10:55:00,67.9,67.9,67.61,67.66,10280.0,67.9,67.9,67.61,67.66,10280.0
2020-03-04 11:00:00,67.68,67.76,67.51,67.52,7457.0,67.68,67.76,67.51,67.52,7457.0
2020-03-04 11:05:00,67.48,67.63,67.35,67.48,7548.0,67.48,67.63,67.35,67.48,7548.0
2020-03-04 11:10:00,67.49,67.62,67.45,67.6,7953.0,67.49,67.62,67.45,67.6,7953.0
2020-03-04 11:15:00,67.59,67.65,67.49,67.6,13516.0,67.59,67.65,67.49,67.6,13516.0
2020-03-04 11:20:00,67.63,67.63,67.34,67.55,7945.0,67.63,67.63,67.34,67.55,7945.0
2020-03-04 11:25:00,67.58,67.81,67.52,67.81,6460.0,67.58,67.81,67.52,67.81,6460.0
2020-03-04 11:30:00,67.86,67.88,67.57,67.67,12683.0,67.86,67.88,67.57,67.67,12683.0
2020-03-04 11:35:00,67.7,67.72,67.29,67.35,20322.0,67.7,67.72,67.29,67.35,20322.0
2020-03-04 11:40:00,67.29,67.42,67.23,67.41,7406.0,67.29,67.42,67.23,67.41,7406.0
2020-03-04 11:45:00,67.45,67.5,67.28,67.32,6737.0,67.45,67.5,67.28,67.32,6737.0
2020-03-04 11:50:00,67.37,67.53,67.34,67.46,7917.0,67.37,67.53,67.34,67.46,7917.0
2020-03-04 11:55:00,67.44,67.66,67.39,67.56,6248.0,67.44,67.66,67.39,67.56,6248.0
2020-03-04 12:00:00,67.56,67.74,67.56,67.74,7591.0,67.56,67.74,67.56,67.74,7591.0
2020-03-04 12:05:00,67.8,67.81,67.67,67.76,7329.0,67.8,67.81,67.67,67.76,7329.0
2020-03-04 12:10:00,67.73,67.75,67.58,67.69,11108.0,67.73,67.75,67.58,67.69,11108.0
2020-03-04 12:15:00,67.73,67.81,67.55,67.59,9015.0,67.73,67.81,67.55,67.59,9015.0
2020-03-04 12:20:00,67.61,67.66,67.52,67.63,8152.0,67.61,67.66,67.52,67.63,8152.0
2020-03-04 12:25:00,67.64,67.8,67.55,67.76,7839.0,67.64,67.8,67.55,67.76,7839.0
2020-03-04 12:30:00,67.77,67.84,67.73,67.84,11160.0,67.77,67.84,67.73,67.84,11160.0
2020-03-04 12:35:00,67.87,68.03,67.85,67.94,12822.0,67.87,68.03,67.85,67.94,12822.0
2020-03-04 12:40:00,67.95,67.96,67.84,67.91,5510.0,67.95,67.96,67.84,67.91,5510.0
2020-03-04 12:45:00,67.94,68.08,67.89,68.08,5651.0,67.94,68.08,67.89,68.08,5651.0
2020-03-04 12:50:00,68.05,68.19,67.98,68.18,9618.0,68.05,68.19,67.98,68.18,9618.0
2020-03-04 12:55:00,68.18,68.4,68.16,68.4,7255.0,68.18,68.4,68.16,68.4,7255.0
2020-03-04 13:00:00,68.4,68.6,68.4,68.59,17553.0,68.4,68.6,68.4,68.59,17553.0
2020-03-04 13:05:00,68.58,68.69,68.57,68.68,10670.0,68.58,68.69,68.57,68.68,10670.0
2020-03-04 13:10:00,68.69,68.83,68.63,68.82,14531.0,68.69,68.83,68.63,68.82,14531.0
2020-03-04 13:15:00,68.82,69.02,68.78,69.0,14310.0,68.82,69.02,68.78,69.0,14310.0
2020-03-04 13:20:00,69.01,69.15,69.01,69.1,19360.0,69.01,69.15,69.01,69.1,19360.0
2020-03-04 13:25:00,69.09,69.23,69.08,69.23,17375.0,69.09,69.23,69.08,69.23,17375.0
2020-03-04 13:30:00,69.24,69.34,69.17,69.31,26950.0,69.24,69.34,69.17,69.31,26950.0
2020-03-04 13:35:00,69.31,69.43,69.2,69.2,25143.0,69.31,69.43,69.2,69.2,25143.0
2020-03-04 13:40:00,69.23,69.35,69.22,69.3,19949.0,69.23,69.35,69.22,69.3,19949.0
2020-03-04 13:45:00,69.3,69.36,69.23,69.34,21109.0,69.3,69.36,69.23,69.34,21109.0
2020-03-04 13:50:00,69.36,69.4,69.28,69.33,22489.0,69.36,69.4,69.28,69.33,22489.0
2020-03-04 13:55:00,69.34,69.35,69.21,69.34,21198.0,69.34,69.35,69.21,69.34,21198.0
2020-03-04 14:00:00,69.33,69.43,69.05,69.12,22372.0,69.33,69.43,69.05,69.12,22372.0
2020-03-04 14:05:00,69.12,69.13,68.92,68.92,31285.0,69.12,69.13,68.92,68.92,31285.0
2020-03-04 14:10:00,68.95,69.09,68.92,68.99,25026.0,68.95,69.09,68.92,68.99,25026.0
2020-03-04 14:15:00,69.0,69.09,68.97,69.05,11392.0,69.0,69.09,68.97,69.05,11392.0
2020-03-04 14:20:00,69.03,69.09,68.97,69.03,6226.0,69.03,69.09,68.97,69.03,6226.0
2020-03-04 14:25:00,69.05,69.23,69.04,69.17,12190.0,69.05,69.23,69.04,69.17,12190.0
2020-03-04 14:30:00,69.17,69.37,69.17,69.3,12218.0,69.17,69.37,69.17,69.3,12218.0
2020-03-04 14:35:00,69.3,69.35,69.13,69.17,9904.0,69.3,69.35,69.13,69.17,9904.0
2020-03-04 14:40:00,69.2,69.31,69.15,69.25,10600.0,69.2,69.31,69.15,69.25,10600.0
2020-03-04 14:45:00,69.26,69.26,69.05,69.11,12847.0,69.26,69.26,69.05,69.11,12847.0
2020-03-04 14:50:00,69.13,69.2,68.98,69.14,15962.0,69.13,69.2,68.98,69.14,15962.0
2020-03-04 14:55:00,69.15,69.27,69.15,69.21,9722.0,69.15,69.27,69.15,69.21,9722.0
2020-03-04 15:00:00,69.2,69.36,69.19,69.36,9536.0,69.2,69.36,69.19,69.36,9536.0
2020-03-04 15:05:00,69.35,69.37,69.2,69.25,9901.0,69.35,69.37,69.2,69.25,9901.0
2020-03-04 15:10:00,69.28,69.47,69.26,69.45,15374.0,69.28,69.47,69.26,69.45,15374.0
2020-03-04 15:15:00,69.44,69.46,69.37,69.42,12740.0,69.44,69.46,69.37,69.42,12740.0
2020-03-04 15:20:00,69.43,69.65,69.43,69.64,19028.0,69.43,69.65,69.43,69.64,19028.0
2020-03-04 15:25:00,69.63,69.77,69.63,69.75,18508.0,69.63,69.77,69.63,69.75,18508.0
2020-03-04 15:30:00,69.76,69.94,69.76,69.94,29323.0,69.76,69.94,69.76,69.94,29323.0
2020-03-04 15:35:00,69.93,70.0,69.82,69.97,26118.0,69.93,70.0,69.82,69.97,26118.0
2020-03-04 15:40:00,69.95,69.99,69.8,69.89,34758.0,69.95,69.99,69.8,69.89,34758.0
2020-03-04 15:45:00,69.88,69.95,69.76,69.88,28856.0,69.88,69.95,69.76,69.88,28856.0
2020-03-04 15:50:00,69.91,70.35,69.91,70.35,91668.0,69.91,70.35,69.91,70.35,91668.0
2020-03-04 15:55:00,70.35,70.39,70.23,70.25,129998.0,70.35,70.39,70.23,70.25,129998.0
2020-03-05 09:30:00,67.79,68.31,67.79,68.06,24409.0,67.79,68.31,67.79,68.06,24409.0
2020-03-05 09:35:00,68.42,68.8,68.2,68.78,11050.0,68.42,68.8,68.2,68.78,11050.0
2020-03-05 09:40:00,68.73,68.85,68.5,68.64,6089.0,68.73,68.85,68.5,68.64,6089.0
2020-03-05 09:45:00,68.64,68.73,68.24,68.33,8132.0,68.64,68.73,68.24,68.33,8132.0
2020-03-05 09:50:00,68.33,68.47,68.18,68.34,9975.0,68.33,68.47,68.18,68.34,9975.0
2020-03-05 09:55:00,68.28,68.49,68.08,68.35,10757.0,68.28,68.49,68.08,68.35,10757.0
2020-03-05 10:00:00,68.34,68.7,68.13,68.31,14347.0,68.34,68.7,68.13,68.31,14347.0
2020-03-05 10:05:00,68.31,68.45,68.07,68.08,12265.0,68.31,68.45,68.07,68.08,12265.0
2020-03-05 10:10:00,68.1,68.56,68.08,68.56,11715.0,68.1,68.56,68.08,68.56,11715.0
2020-03-05 10:15:00,68.56,68.59,68.4,68.58,9079.0,68.56,68.59,68.4,68.58,9079.0
2020-03-05 10:20:00,68.57,68.83,68.52,68.74,6282.0,68.57,68.83,68.52,68.74,6282.0
2020-03-05 10:25:00,68.63,68.7,68.44,68.56,12066.0,68.63,68.7,68.44,68.56,12066.0
2020-03-05 10:30:00,68.52,68.72,68.52,68.65,12220.0,68.52,68.72,68.52,68.65,12220.0
2020-03-05 10:35:00,68.71,68.76,68.63,68.69,23252.0,68.71,68.76,68.63,68.69,23252.0
2020-03-05 10:40:00,68.62,68.92,68.61,68.87,7949.0,68.62,68.92,68.61,68.87,7949.0
2020-03-05 10:45:00,68.83,69.12,68.77,69.11,10814.0,68.83,69.12,68.77,69.11,10814.0
2020-03-05 10:50:00,69.08,69.14,68.96,69.03,11520.0,69.08,69.14,68.96,69.03,11520.0
2020-03-05 10:55:00,68.96,68.99,68.74,68.76,11056.0,68.96,68.99,68.74,68.76,11056.0
2020-03-05 11:00:00,68.73,68.96,68.71,68.86,19513.0,68.73,68.96,68.71,68.86,19513.0
2020-03-05 11:05:00,68.92,69.19,68.89,69.13,8017.0,68.92,69.19,68.89,69.13,8017.0
2020-03-05 11:10:00,69.14,69.44,69.12,69.4,15982.0,69.14,69.44,69.12,69.4,15982.0
2020-03-05 11:15:00,69.41,69.62,69.39,69.52,6585.0,69.41,69.62,69.39,69.52,6585.0
2020-03-05 11:20:00,69.55,69.55,69.35,69.35,12963.0,69.55,69.55,69.35,69.35,12963.0
2020-03-05 11:25:00,69.32,69.58,69.32,69.49,7824.0,69.32,69.58,69.32,69.49,7824.0
2020-03-05 11:30:00,69.53,69.55,69.16,69.17,7496.0,69.53,69.55,69.16,69.17,7496.0
2020-03-05 11:35:00,69.13,69.14,68.97,69.05,20719.0,69.13,69.14,68.97,69.05,20719.0
2020-03-05 11:40:00,68.98,69.06,68.88,68.94,13153.0,68.98,69.06,68.88,68.94,13153.0
2020-03-05 11:45:00,68.93,68.99,68.88,68.93,12977.0,68.93,68.99,68.88,68.93,12977.0
2020-03-05 11:50:00,68.94,68.96,68.7,68.81,7794.0,68.94,68.96,68.7,68.81,7794.0
2020-03-05 11:55:00,68.78,68.78,68.48,68.51,8703.0,68.78,68.78,68.48,68.51,8703.0
2020-03-05 12:00:00,68.54,68.57,68.38,68.39,6726.0,68.54,68.57,68.38,68.39,6726.0
2020-03-05 12:05:00,68.39,68.4,68.17,68.23,9903.0,68.39,68.4,68.17,68.23,9903.0
2020-03-05 12:10:00,68.21,68.38,68.17,68.26,9945.0,68.21,68.38,68.17,68.26,9945.0
2020-03-05 12:15:00,68.19,68.27,68.06,68.07,6792.0,68.19,68.27,68.06,68.07,6792.0
2020-03-05 12:20:00,68.1,68.15,67.95,68.01,8276.0,68.1,68.15,67.95,68.01,8276.0
2020-03-05 12:25:00,67.99,68.23,67.96,68.17,7185.0,67.99,68.23,67.96,68.17,7185.0
2020-03-05 12:30:00,68.15,68.35,68.15,68.28,4944.0,68.15,68.35,68.15,68.28,4944.0
2020-03-05 12:35:00,68.32,68.32,67.95,67.97,7867.0,68.32,68.32,67.95,67.97,7867.0
2020-03-05 12:40:00,67.99,67.99,67.57,67.57,7704.0,67.99,67.99,67.57,67.57,7704.0
2020-03-05 12:45:00,67.57,67.69,67.44,67.69,15031.0,67.57,67.69,67.44,67.69,15031.0
2020-03-05 12:50:00,67.67,67.72,67.52,67.69,8014.0,67.67,67.72,67.52,67.69,8014.0
2020-03-05 12:55:00,67.65,67.7,67.48,67.58,8707.0,67.65,67.7,67.48,67.58,8707.0
2020-03-05 13:00:00,67.6,67.72,67.56,67.64,6629.0,67.6,67.72,67.56,67.64,6629.0
2020-03-05 13:05:00,67.7,67.71,67.47,67.47,5586.0,67.7,67.71,67.47,67.47,5586.0
2020-03-05 13:10:00,67.47,67.63,67.35,67.5,9427.0,67.47,67.63,67.35,67.5,9427.0
2020-03-05 13:15:00,67.46,67.52,67.32,67.39,7704.0,67.46,67.52,67.32,67.39,7704.0
2020-03-05 13:20:00,67.31,67.5,67.27,67.36,6008.0,67.31,67.5,67.27,67.36,6008.0
2020-03-05 13:25:00,67.46,67.57,67.38,67.52,5986.0,67.46,67.57,67.38,67.52,5986.0
2020-03-05 13:30:00,67.5,67.63,67.39,67.59,7002.0,67.5,67.63,67.39,67.59,7002.0
2020-03-05 13:35:00,67.62,67.81,67.61,67.66,4636.0,67.62,67.81,67.61,67.66,4636.0
2020-03-05 13:40:00,67.53,67.56,67.29,67.29,5737.0,67.53,67.56,67.29,67.29,5737.0
2020-03-05 13:45:00,67.31,67.73,67.31,67.73,10164.0,67.31,67.73,67.31,67.73,10164.0
2020-03-05 13:50:00,67.74,67.8,67.37,67.37,6908.0,67.74,67.8,67.37,67.37,6908.0
2020-03-05 13:55:00,67.39,67.56,67.38,67.51,5904.0,67.39,67.56,67.38,67.51,5904.0
2020-03-05 14:00:00,67.5,67.5,67.11,67.18,6362.0,67.5,67.5,67.11,67.18,6362.0
2020-03-05 14:05:00,67.19,67.28,67.17,67.22,7460.0,67.19,67.28,67.17,67.22,7460.0
2020-03-05 14:10:00,67.22,67.45,67.17,67.38,7190.0,67.22,67.45,67.17,67.38,7190.0
2020-03-05 14:15:00,67.35,67.35,67.12,67.15,10717.0,67.35,67.35,67.12,67.15,10717.0
2020-03-05 14:20:00,67.18,67.18,66.91,66.97,11197.0,67.18,67.18,66.91,66.97,11197.0
2020-03-05 14:25:00,66.95,67.05,66.83,66.96,8578.0,66.95,67.05,66.83,66.96,8578.0
2020-03-05 14:30:00,66.96,67.17,66.96,67.09,10143.0,66.96,67.17,66.96,67.09,10143.0
2020-03-05 14:35:00,67.04,67.4,67.04,67.36,10813.0,67.04,67.4,67.04,67.36,10813.0
2020-03-05 14:40:00,67.31,67.48,67.25,67.29,12267.0,67.31,67.48,67.25,67.29,12267.0
2020-03-05 14:45:00,67.24,67.28,67.12,67.25,5500.0,67.24,67.28,67.12,67.25,5500.0
2020-03-05 14:50:00,67.3,67.41,67.1,67.11,9487.0,67.3,67.41,67.1,67.11,9487.0
2020-03-05 14:55:00,67.15,67.36,67.1,67.3,9973.0,67.15,67.36,67.1,67.3,9973.0
2020-03-05 15:00:00,67.31,67.33,67.15,67.26,32988.0,67.31,67.33,67.15,67.26,32988.0
2020-03-05 15:05:00,67.24,67.33,67.15,67.31,8354.0,67.24,67.33,67.15,67.31,8354.0
2020-03-05 15:10:00,67.3,67.35,66.92,67.0,17038.0,67.3,67.35,66.92,67.0,17038.0
2020-03-05 15:15:00,67.03,67.05,66.83,66.96,11523.0,67.03,67.05,66.83,66.96,11523.0
2020-03-05 15:20:00,66.98,67.07,66.88,66.93,12933.0,66.98,67.07,66.88,66.93,12933.0
2020-03-05 15:25:00,66.9,67.15,66.82,67.02,13989.0,66.9,67.15,66.82,67.02,13989.0
2020-03-05 15:30:00,67.0,67.65,66.95,67.47,22058.0,67.0,67.65,66.95,67.47,22058.0
2020-03-05 15:35:00,67.45,67.56,67.31,67.32,18603.0,67.45,67.56,67.31,67.32,18603.0
2020-03-05 15:40:00,67.34,67.49,67.19,67.41,22152.0,67.34,67.49,67.19,67.41,22152.0
2020-03-05 15:45:00,67.42,67.61,67.27,67.51,32759.0,67.42,67.61,67.27,67.51,32759.0
2020-03-05 15:50:00,67.41,67.93,67.41,67.72,127666.0,67.41,67.93,67.41,67.72,127666.0
2020-03-05 15:55:00,67.7,68.03,67.59,67.86,112671.0,67.7,68.03,67.59,67.86,112671.0
2020-03-06 09:30:00,64.5,65.82,64.5,65.66,48189.0,64.5,65.82,64.5,65.66,48189.0
2020-03-06 09:35:00,65.4,65.7,65.13,65.32,23128.0,65.4,65.7,65.13,65.32,23128.0
2020-03-06 09:40:00,65.23,65.25,64.88,64.97,11382.0,65.23,65.25,64.88,64.97,11382.0
2020-03-06 09:45:00,64.98,64.99,64.44,64.52,12429.0,64.98,64.99,64.44,64.52,12429.0
2020-03-06 09:50:00,64.46,64.74,64.35,64.66,18175.0,64.46,64.74,64.35,64.66,18175.0
2020-03-06 09:55:00,64.65,65.1,64.56,65.08,30090.0,64.65,65.1,64.56,65.08,30090.0
2020-03-06 10:00:00,65.14,65.27,64.97,65.04,18411.0,65.14,65.27,64.97,65.04,18411.0
2020-03-06 10:05:00,65.08,65.15,64.67,64.78,19146.0,65.08,65.15,64.67,64.78,19146.0
2020-03-06 10:10:00,64.8,65.11,64.67,65.0,22750.0,64.8,65.11,64.67,65.0,22750.0
2020-03-06 10:15:00,65.0,65.11,64.82,64.85,14964.0,65.0,65.11,64.82,64.85,14964.0
2020-03-06 10:20:00,64.82,65.03,64.72,64.97,46000.0,64.82,65.03,64.72,64.97,46000.0
2020-03-06 10:25:00,64.96,65.27,64.93,65.22,42287.0,64.96,65.27,64.93,65.22,42287.0
2020-03-06 10:30:00,65.22,65.39,65.01,65.03,28815.0,65.22,65.39,65.01,65.03,28815.0
2020-03-06 10:35:00,65.01,65.3,64.94,65.29,19236.0,65.01,65.3,64.94,65.29,19236.0
2020-03-06 10:40:00,65.26,65.46,65.1,65.18,14748.0,65.26,65.46,65.1,65.18,14748.0
2020-03-06 10:45:00,65.21,65.39,65.02,65.16,17478.0,65.21,65.39,65.02,65.16,17478.0
2020-03-06 10:50:00,65.2,65.25,64.89,64.9,10653.0,65.2,65.25,64.89,64.9,10653.0
2020-03-06 10:55:00,64.85,64.93,64.65,64.84,20004.0,64.85,64.93,64.65,64.84,20004.0
2020-03-06 11:00:00,64.82,64.95,64.61,64.66,12208.0,64.82,64.95,64.61,64.66,12208.0
2020-03-06 11:05:00,64.68,64.74,64.51,64.56,16330.0,64.68,64.74,64.51,64.56,16330.0
2020-03-06 11:10:00,64.52,64.79,64.51,64.54,16926.0,64.52,64.79,64.51,64.54,16926.0
2020-03-06 11:15:00,64.55,64.65,64.49,64.54,15259.0,64.55,64.65,64.49,64.54,15259.0
2020-03-06 11:20:00,64.55,64.68,64.51,64.53,31174.0,64.55,64.68,64.51,64.53,31174.0
2020-03-06 11:25:00,64.52,64.8,64.49,64.56,21576.0,64.52,64.8,64.49,64.56,21576.0
2020-03-06 11:30:00,64.62,64.88,64.6,64.79,12053.0,64.62,64.88,64.6,64.79,12053.0
2020-03-06 11:35:00,64.74,64.98,64.67,64.93,18828.0,64.74,64.98,64.67,64.93,18828.0
2020-03-06 11:40:00,64.94,64.94,64.64,64.69,23796.0,64.94,64.94,64.64,64.69,23796.0
2020-03-06 11:45:00,64.72,64.72,64.5,64.52,23642.0,64.72,64.72,64.5,64.52,23642.0
2020-03-06 11:50:00,64.53,64.71,64.51,64.55,24158.0,64.53,64.71,64.51,64.55,24158.0
2020-03-06 11:55:00,64.54,64.54,64.32,64.32,16852.0,64.54,64.54,64.32,64.32,16852.0
2020-03-06 12:00:00,64.38,64.43,63.95,63.98,17892.0,64.38,64.43,63.95,63.98,17892.0
2020-03-06 12:05:00,63.97,63.99,63.87,63.91,17263.0,63.97,63.99,63.87,63.91,17263.0
2020-03-06 12:10:00,63.89,64.01,63.85,63.95,13675.0,63.89,64.01,63.85,63.95,13675.0
2020-03-06 12:15:00,63.94,64.06,63.77,63.81,13280.0,63.94,64.06,63.77,63.81,13280.0
2020-03-06 12:20:00,63.83,64.02,63.81,63.94,15689.0,63.83,64.02,63.81,63.94,15689.0
2020-03-06 12:25:00,63.91,63.92,63.69,63.69,13359.0,63.91,63.92,63.69,63.69,13359.0
2020-03-06 12:30:00,63.74,64.04,63.68,64.04,19817.0,63.74,64.04,63.68,64.04,19817.0
2020-03-06 12:35:00,64.04,64.27,63.93,64.04,15326.0,64.04,64.27,63.93,64.04,15326.0
2020-03-06 12:40:00,64.09,64.09,63.93,64.01,21054.0,64.09,64.09,63.93,64.01,21054.0
2020-03-06 12:45:00,64.03,64.15,63.7,63.78,25984.0,64.03,64.15,63.7,63.78,25984.0
2020-03-06 12:50:00,63.77,63.89,63.71,63.77,33973.0,63.77,63.89,63.71,63.77,33973.0
2020-03-06 12:55:00,63.79,63.93,63.73,63.84,14060.0,63.79,63.93,63.73,63.84,14060.0
2020-03-06 13:00:00,63.8,63.97,63.73,63.93,8294.0,63.8,63.97,63.73,63.93,8294.0
2020-03-06 13:05:00,63.94,64.02,63.83,63.9,13186.0,63.94,64.02,63.83,63.9,13186.0
2020-03-06 13:10:00,63.94,63.99,63.8,63.86,15021.0,63.94,63.99,63.8,63.86,15021.0
2020-03-06 13:15:00,63.88,63.99,63.88,63.89,9053.0,63.88,63.99,63.88,63.89,9053.0
2020-03-06 13:20:00,63.95,64.27,63.95,64.21,9765.0,63.95,64.27,63.95,64.21,9765.0
2020-03-06 13:25:00,64.19,64.23,64.0,64.02,9754.0,64.19,64.23,64.0,64.02,9754.0
2020-03-06 13:30:00,64.02,64.12,63.91,63.95,20289.0,64.02,64.12,63.91,63.95,20289.0
2020-03-06 13:35:00,63.93,63.97,63.84,63.97,15182.0,63.93,63.97,63.84,63.97,15182.0
2020-03-06 13:40:00,63.95,64.11,63.9,63.95,8906.0,63.95,64.11,63.9,63.95,8906.0
2020-03-06 13:45:00,63.92,63.92,63.57,63.57,14145.0,63.92,63.92,63.57,63.57,14145.0
2020-03-06 13:50:00,63.59,63.61,63.39,63.4,14787.0,63.59,63.61,63.39,63.4,14787.0
2020-03-06 13:55:00,63.43,63.55,63.38,63.42,8771.0,63.43,63.55,63.38,63.42,8771.0
2020-03-06 14:00:00,63.43,63.45,63.24,63.43,19376.0,63.43,63.45,63.24,63.43,19376.0
2020-03-06 14:05:00,63.46,63.67,63.44,63.55,131216.0,63.46,63.67,63.44,63.55,131216.0
2020-03-06 14:10:00,63.53,63.67,63.44,63.52,27078.0,63.53,63.67,63.44,63.52,27078.0
2020-03-06 14:15:00,63.52,63.61,63.46,63.52,12558.0,63.52,63.61,63.46,63.52,12558.0
2020-03-06 14:20:00,63.49,63.62,63.39,63.62,16164.0,63.49,63.62,63.39,63.62,16164.0
2020-03-06 14:25:00,63.62,63.75,63.52,63.59,10522.0,63.62,63.75,63.52,63.59,10522.0
2020-03-06 14:30:00,63.6,63.63,63.3,63.3,13785.0,63.6,63.63,63.3,63.3,13785.0
2020-03-06 14:35:00,63.3,63.3,63.12,63.12,14623.0,63.3,63.3,63.12,63.12,14623.0
2020-03-06 14:40:00,63.15,63.31,63.07,63.23,15297.0,63.15,63.31,63.07,63.23,15297.0
2020-03-06 14:45:00,63.24,63.42,63.16,63.19,24805.0,63.24,63.42,63.16,63.19,24805.0
2020-03-06 14:50:00,63.21,63.29,63.1,63.17,12112.0,63.21,63.29,63.1,63.17,12112.0
2020-03-06 14:55:00,63.16,63.35,63.16,63.18,11848.0,63.16,63.35,63.16,63.18,11848.0
2020-03-06 15:00:00,63.19,63.29,63.06,63.09,14398.0,63.19,63.29,63.06,63.09,14398.0
2020-03-06 15:05:00,63.1,63.13,62.98,63.08,48385.0,63.1,63.13,62.98,63.08,48385.0
2020-03-06 15:10:00,63.06,63.46,63.03,63.23,26736.0,63.06,63.46,63.03,63.23,26736.0
2020-03-06 15:15:00,63.25,63.65,63.21,63.63,31374.0,63.25,63.65,63.21,63.63,31374.0
2020-03-06 15:20:00,63.64,63.69,63.44,63.68,26402.0,63.64,63.69,63.44,63.68,26402.0
2020-03-06 15:25:00,63.74,63.79,63.49,63.5,24580.0,63.74,63.79,63.49,63.5,24580.0
2020-03-06 15:30:00,63.49,64.02,63.39,63.9,32151.0,63.49,64.02,63.39,63.9,32151.0
2020-03-06 15:35:00,63.97,64.12,63.56,63.62,27483.0,63.97,64.12,63.56,63.62,27483.0
2020-03-06 15:40:00,63.65,64.1,63.59,64.1,29533.0,63.65,64.1,63.59,64.1,29533.0
2020-03-06 15:45:00,64.06,64.31,64.03,64.27,47073.0,64.06,64.31,64.03,64.27,47073.0
2020-03-06 15:50:00,64.33,64.88,64.28,64.65,101220.0,64.33,64.88,64.28,64.65,101220.0
2020-03-06 15:55:00,64.65,65.09,64.63,64.73,127124.0,64.65,65.09,64.63,64.73,127124.0
2020-03-09 09:30:00,60.9,61.68,59.72,61.11,119203.0,60.9,61.68,59.72,61.11,119203.0
2020-03-09 09:35:00,61.11,61.11,61.11,61.11,0.0,61.11,61.11,61.11,61.11,0.0
2020-03-09 09:40:00,61.11,61.11,61.11,61.11,0.0,61.11,61.11,61.11,61.11,0.0
2020-03-09 09:45:00,58.05,61.68,58.05,61.68,13004.0,58.05,61.68,58.05,61.68,13004.0
2020-03-09 09:50:00,61.69,64.17,60.84,63.95,45899.0,61.69,64.17,60.84,63.95,45899.0
2020-03-09 09:55:00,63.87,64.08,62.75,63.01,53163.0,63.87,64.08,62.75,63.01,53163.0
2020-03-09 10:00:00,62.98,63.08,62.41,62.42,35905.0,62.98,63.08,62.41,62.42,35905.0
2020-03-09 10:05:00,62.46,63.25,62.38,63.05,28775.0,62.46,63.25,62.38,63.05,28775.0
2020-03-09 10:10:00,63.08,63.17,62.65,62.7,55525.0,63.08,63.17,62.65,62.7,55525.0
2020-03-09 10:15:00,62.7,62.97,62.59,62.71,19717.0,62.7,62.97,62.59,62.71,19717.0
2020-03-09 10:20:00,62.74,62.83,62.21,62.42,37217.0,62.74,62.83,62.21,62.42,37217.0
2020-03-09 10:25:00,62.44,62.85,62.38,62.53,48843.0,62.44,62.85,62.38,62.53,48843.0
2020-03-09 10:30:00,62.5,62.75,62.4,62.67,26996.0,62.5,62.75,62.4,62.67,26996.0
2020-03-09 10:35:00,62.64,62.64,62.3,62.61,37572.0,62.64,62.64,62.3,62.61,37572.0
2020-03-09 10:40:00,62.64,62.65,62.47,62.55,39770.0,62.64,62.65,62.47,62.55,39770.0
2020-03-09 10:45:00,62.52,62.59,62.14,62.16,37494.0,62.52,62.59,62.14,62.16,37494.0
2020-03-09 10:50:00,62.2,62.24,61.97,61.99,27877.0,62.2,62.24,61.97,61.99,27877.0
2020-03-09 10:55:00,62.02,62.24,61.74,62.11,31595.0,62.02,62.24,61.74,62.11,31595.0
2020-03-09 11:00:00,62.07,62.16,61.65,61.83,45744.0,62.07,62.16,61.65,61.83,45744.0
2020-03-09 11:05:00,61.81,61.88,61.64,61.77,26863.0,61.81,61.88,61.64,61.77,26863.0
2020-03-09 11:10:00,61.74,62.0,61.72,61.92,21898.0,61.74,62.0,61.72,61.92,21898.0
2020-03-09 11:15:00,61.93,62.3,61.91,62.16,26964.0,61.93,62.3,61.91,62.16,26964.0
2020-03-09 11:20:00,62.11,62.32,62.04,62.29,22237.0,62.11,62.32,62.04,62.29,22237.0
2020-03-09 11:25:00,62.25,62.28,61.94,62.19,18374.0,62.25,62.28,61.94,62.19,18374.0
2020-03-09 11:30:00,62.09,62.38,62.03,62.36,21272.0,62.09,62.38,62.03,62.36,21272.0
2020-03-09 11:35:00,62.37,62.68,62.36,62.58,20032.0,62.37,62.68,62.36,62.58,20032.0
2020-03-09 11:40:00,62.56,62.74,62.45,62.74,19323.0,62.56,62.74,62.45,62.74,19323.0
2020-03-09 11:45:00,62.77,62.79,62.55,62.79,14808.0,62.77,62.79,62.55,62.79,14808.0
2020-03-09 11:50:00,62.78,62.81,62.6,62.67,14295.0,62.78,62.81,62.6,62.67,14295.0
2020-03-09 11:55:00,62.68,62.78,62.54,62.54,16825.0,62.68,62.78,62.54,62.54,16825.0
2020-03-09 12:00:00,62.57,62.65,62.47,62.58,14304.0,62.57,62.65,62.47,62.58,14304.0
2020-03-09 12:05:00,62.59,63.14,62.59,63.07,13254.0,62.59,63.14,62.59,63.07,13254.0
2020-03-09 12:10:00,63.13,63.13,62.78,62.78,17985.0,63.13,63.13,62.78,62.78,17985.0
2020-03-09 12:15:00,62.8,62.91,62.59,62.63,9694.0,62.8,62.91,62.59,62.63,9694.0
2020-03-09 12:20:00,62.62,62.64,62.28,62.28,17936.0,62.62,62.64,62.28,62.28,17936.0
2020-03-09 12:25:00,62.35,62.35,62.08,62.08,11001.0,62.35,62.35,62.08,62.08,11001.0
2020-03-09 12:30:00,62.07,62.17,61.88,61.96,23878.0,62.07,62.17,61.88,61.96,23878.0
2020-03-09 12:35:00,61.97,62.0,61.73,61.94,16540.0,61.97,62.0,61.73,61.94,16540.0
2020-03-09 12:40:00,61.97,62.02,61.71,61.73,19065.0,61.97,62.02,61.71,61.73,19065.0
2020-03-09 12:45:00,61.74,61.87,61.56,61.65,16754.0,61.74,61.87,61.56,61.65,16754.0
2020-03-09 12:50:00,61.68,61.81,61.61,61.71,9842.0,61.68,61.81,61.61,61.71,9842.0
2020-03-09 12:55:00,61.67,61.75,61.59,61.7,10527.0,61.67,61.75,61.59,61.7,10527.0
2020-03-09 13:00:00,61.68,61.88,61.55,61.64,11111.0,61.68,61.88,61.55,61.64,11111.0
2020-03-09 13:05:00,61.58,61.7,61.44,61.55,11187.0,61.58,61.7,61.44,61.55,11187.0
2020-03-09 13:10:00,61.52,61.87,61.52,61.79,12469.0,61.52,61.87,61.52,61.79,12469.0
2020-03-09 13:15:00,61.79,61.87,61.68,61.78,10263.0,61.79,61.87,61.68,61.78,10263.0
2020-03-09 13:20:00,61.75,61.82,61.59,61.81,10755.0,61.75,61.82,61.59,61.81,10755.0
2020-03-09 13:25:00,61.82,61.82,61.56,61.65,10814.0,61.82,61.82,61.56,61.65,10814.0
2020-03-09 13:30:00,61.6,61.6,61.32,61.32,13970.0,61.6,61.6,61.32,61.32,13970.0
2020-03-09 13:35:00,61.36,61.39,61.15,61.19,8378.0,61.36,61.39,61.15,61.19,8378.0
2020-03-09 13:40:00,61.18,61.3,60.94,61.01,16845.0,61.18,61.3,60.94,61.01,16845.0
2020-03-09 13:45:00,61.01,61.25,60.97,61.02,13504.0,61.01,61.25,60.97,61.02,13504.0
2020-03-09 13:50:00,61.01,61.07,60.56,60.59,13742.0,61.01,61.07,60.56,60.59,13742.0
2020-03-09 13:55:00,60.55,60.86,60.5,60.62,11306.0,60.55,60.86,60.5,60.62,11306.0
2020-03-09 14:00:00,60.64,60.72,60.35,60.35,7982.0,60.64,60.72,60.35,60.35,7982.0
2020-03-09 14:05:00,60.36,60.66,60.31,60.39,11516.0,60.36,60.66,60.31,60.39,11516.0
2020-03-09 14:10:00,60.38,60.67,60.36,60.57,15443.0,60.38,60.67,60.36,60.57,15443.0
2020-03-09 14:15:00,60.65,61.0,60.65,60.74,13823.0,60.65,61.0,60.65,60.74,13823.0
2020-03-09 14:20:00,60.73,60.91,60.55,60.59,30020.0,60.73,60.91,60.55,60.59,30020.0
2020-03-09 14:25:00,60.5,60.54,60.26,60.26,7661.0,60.5,60.54,60.26,60.26,7661.0
2020-03-09 14:30:00,60.25,60.34,60.08,60.18,16500.0,60.25,60.34,60.08,60.18,16500.0
2020-03-09 14:35:00,60.19,60.32,59.99,60.18,16731.0,60.19,60.32,59.99,60.18,16731.0
2020-03-09 14:40:00,60.19,60.21,59.56,59.74,23082.0,60.19,60.21,59.56,59.74,23082.0
2020-03-09 14:45:00,59.71,60.1,59.6,59.77,13283.0,59.71,60.1,59.6,59.77,13283.0
2020-03-09 14:50:00,59.84,60.43,59.84,60.36,14490.0,59.84,60.43,59.84,60.36,14490.0
2020-03-09 14:55:00,60.3,60.66,60.3,60.36,11888.0,60.3,60.66,60.3,60.36,11888.0
2020-03-09 15:00:00,60.37,60.84,60.16,60.71,17680.0,60.37,60.84,60.16,60.71,17680.0
2020-03-09 15:05:00,60.73,60.77,60.4,60.53,27615.0,60.73,60.77,60.4,60.53,27615.0
2020-03-09 15:10:00,60.52,60.52,60.24,60.26,21412.0,60.52,60.52,60.24,60.26,21412.0
2020-03-09 15:15:00,60.26,60.62,60.26,60.34,18332.0,60.26,60.62,60.26,60.34,18332.0
2020-03-09 15:20:00,60.31,60.7,60.23,60.61,21970.0,60.31,60.7,60.23,60.61,21970.0
2020-03-09 15:25:00,60.63,60.94,60.58,60.71,21074.0,60.63,60.94,60.58,60.71,21074.0
2020-03-09 15:30:00,60.6,60.67,60.39,60.47,22277.0,60.6,60.67,60.39,60.47,22277.0
2020-03-09 15:35:00,60.46,60.88,60.46,60.78,24256.0,60.46,60.88,60.46,60.78,24256.0
2020-03-09 15:40:00,60.78,60.98,60.67,60.93,38749.0,60.78,60.98,60.67,60.93,38749.0
2020-03-09 15:45:00,60.94,60.95,60.65,60.75,38280.0,60.94,60.95,60.65,60.75,38280.0
2020-03-09 15:50:00,60.6,60.72,60.13,60.37,65268.0,60.6,60.72,60.13,60.37,65268.0
2020-03-09 15:55:00,60.34,60.36,59.74,59.74,106015.0,60.34,60.36,59.74,59.74,106015.0
2020-03-10 09:30:00,61.28,62.54,61.28,62.18,102778.0,61.28,62.54,61.28,62.18,102778.0
2020-03-10 09:35:00,62.2,62.35,61.61,61.77,21077.0,62.2,62.35,61.61,61.77,21077.0
2020-03-10 09:40:00,61.82,61.82,61.37,61.61,20137.0,61.82,61.82,61.37,61.61,20137.0
2020-03-10 09:45:00,61.61,61.62,61.1,61.29,26210.0,61.61,61.62,61.1,61.29,26210.0
2020-03-10 09:50:00,61.27,61.35,61.0,61.35,34004.0,61.27,61.35,61.0,61.35,34004.0
2020-03-10 09:55:00,61.36,61.64,61.35,61.59,18013.0,61.36,61.64,61.35,61.59,18013.0
2020-03-10 10:00:00,61.6,61.97,61.5,61.9,28206.0,61.6,61.97,61.5,61.9,28206.0
2020-03-10 10:05:00,61.89,62.0,61.76,61.79,17582.0,61.89,62.0,61.76,61.79,17582.0
2020-03-10 10:10:00,61.82,62.17,61.79,62.17,16300.0,61.82,62.17,61.79,62.17,16300.0
2020-03-10 10:15:00,62.18,62.2,61.78,61.82,20822.0,62.18,62.2,61.78,61.82,20822.0
2020-03-10 10:20:00,61.81,62.06,61.81,61.92,37181.0,61.81,62.06,61.81,61.92,37181.0
2020-03-10 10:25:00,61.92,61.96,61.78,61.89,27148.0,61.92,61.96,61.78,61.89,27148.0
2020-03-10 10:30:00,61.89,62.01,61.89,61.98,29343.0,61.89,62.01,61.89,61.98,29343.0
2020-03-10 10:35:00,62.01,62.05,61.92,61.95,14614.0,62.01,62.05,61.92,61.95,14614.0
2020-03-10 10:40:00,61.95,62.01,61.76,61.76,22978.0,61.95,62.01,61.76,61.76,22978.0
2020-03-10 10:45:00,61.69,61.74,61.39,61.51,19901.0,61.69,61.74,61.39,61.51,19901.0
2020-03-10 10:50:00,61.51,61.54,61.27,61.31,14320.0,61.51,61.54,61.27,61.31,14320.0
2020-03-10 10:55:00,61.31,61.51,61.31,61.43,33888.0,61.31,61.51,61.31,61.43,33888.0
2020-03-10 11:00:00,61.42,61.67,61.39,61.59,29217.0,61.42,61.67,61.39,61.59,29217.0
2020-03-10 11:05:00,61.56,61.97,61.54,61.94,18045.0,61.56,61.97,61.54,61.94,18045.0
2020-03-10 11:10:00,61.9,61.95,61.55,61.56,29249.0,61.9,61.95,61.55,61.56,29249.0
2020-03-10 11:15:00,61.59,61.63,61.3,61.31,22364.0,61.59,61.63,61.3,61.31,22364.0
2020-03-10 11:20:00,61.32,61.34,60.9,60.96,30884.0,61.32,61.34,60.9,60.96,30884.0
2020-03-10 11:25:00,60.95,61.03,60.56,60.57,20418.0,60.95,61.03,60.56,60.57,20418.0
2020-03-10 11:30:00,60.59,60.62,60.19,60.37,44407.0,60.59,60.62,60.19,60.37,44407.0
2020-03-10 11:35:00,60.32,60.33,59.85,60.12,38023.0,60.32,60.33,59.85,60.12,38023.0
2020-03-10 11:40:00,60.12,60.4,60.09,60.37,32685.0,60.12,60.4,60.09,60.37,32685.0
2020-03-10 11:45:00,60.34,60.76,60.3,60.61,16509.0,60.34,60.76,60.3,60.61,16509.0
2020-03-10 11:50:00,60.62,60.64,59.99,60.0,12330.0,60.62,60.64,59.99,60.0,12330.0
2020-03-10 11:55:00,60.1,60.18,59.89,60.05,17957.0,60.1,60.18,59.89,60.05,17957.0
2020-03-10 12:00:00,60.1,60.54,60.1,60.46,18686.0,60.1,60.54,60.1,60.46,18686.0
2020-03-10 12:05:00,60.45,60.58,60.34,60.56,13205.0,60.45,60.58,60.34,60.56,13205.0
2020-03-10 12:10:00,60.58,61.01,60.56,60.9,7582.0,60.58,61.01,60.56,60.9,7582.0
2020-03-10 12:15:00,60.94,60.99,60.83,60.9,16466.0,60.94,60.99,60.83,60.9,16466.0
2020-03-10 12:20:00,60.9,60.91,60.74,60.87,9965.0,60.9,60.91,60.74,60.87,9965.0
2020-03-10 12:25:00,60.91,60.92,60.56,60.59,12274.0,60.91,60.92,60.56,60.59,12274.0
2020-03-10 12:30:00,60.59,60.63,60.49,60.56,31417.0,60.59,60.63,60.49,60.56,31417.0
2020-03-10 12:35:00,60.56,60.63,60.48,60.57,12326.0,60.56,60.63,60.48,60.57,12326.0
2020-03-10 12:40:00,60.52,60.7,60.36,60.7,13803.0,60.52,60.7,60.36,60.7,13803.0
2020-03-10 12:45:00,60.73,60.9,60.69,60.79,11458.0,60.73,60.9,60.69,60.79,11458.0
2020-03-10 12:50:00,60.78,60.93,60.65,60.87,7400.0,60.78,60.93,60.65,60.87,7400.0
2020-03-10 12:55:00,60.96,61.05,60.88,60.88,19991.0,60.96,61.05,60.88,60.88,19991.0
2020-03-10 13:00:00,60.89,60.9,60.62,60.63,15152.0,60.89,60.9,60.62,60.63,15152.0
2020-03-10 13:05:00,60.63,60.93,60.5,60.93,9115.0,60.63,60.93,60.5,60.93,9115.0
2020-03-10 13:10:00,60.97,61.1,60.86,61.03,12216.0,60.97,61.1,60.86,61.03,12216.0
2020-03-10 13:15:00,61.05,61.22,60.93,61.15,19708.0,61.05,61.22,60.93,61.15,19708.0
2020-03-10 13:20:00,61.2,61.37,61.2,61.33,14613.0,61.2,61.37,61.2,61.33,14613.0
2020-03-10 13:25:00,61.33,61.33,61.13,61.13,10983.0,61.33,61.33,61.13,61.13,10983.0
2020-03-10 13:30:00,61.15,61.29,60.99,61.29,10050.0,61.15,61.29,60.99,61.29,10050.0
2020-03-10 13:35:00,61.23,61.26,60.9,60.94,9385.0,61.23,61.26,60.9,60.94,9385.0
2020-03-10 13:40:00,60.99,61.09,60.76,60.96,14665.0,60.99,61.09,60.76,60.96,14665.0
2020-03-10 13:45:00,60.91,60.91,60.48,60.48,10544.0,60.91,60.91,60.48,60.48,10544.0
2020-03-10 13:50:00,60.55,60.56,60.33,60.33,17606.0,60.55,60.56,60.33,60.33,17606.0
2020-03-10 13:55:00,60.34,60.46,60.31,60.37,16085.0,60.34,60.46,60.31,60.37,16085.0
2020-03-10 14:00:00,60.37,60.37,60.04,60.13,9471.0,60.37,60.37,60.04,60.13,9471.0
2020-03-10 14:05:00,60.15,60.34,60.07,60.34,10225.0,60.15,60.34,60.07,60.34,10225.0
2020-03-10 14:10:00,60.27,60.41,60.22,60.39,9133.0,60.27,60.41,60.22,60.39,9133.0
2020-03-10 14:15:00,60.43,60.47,60.28,60.33,15393.0,60.43,60.47,60.28,60.33,15393.0
2020-03-10 14:20:00,60.34,60.44,60.22,60.22,14843.0,60.34,60.44,60.22,60.22,14843.0
2020-03-10 14:25:00,60.23,60.58,60.14,60.56,22248.0,60.23,60.58,60.14,60.56,22248.0
2020-03-10 14:30:00,60.58,60.87,60.52,60.84,10831.0,60.58,60.87,60.52,60.84,10831.0
2020-03-10 14:35:00,60.85,60.99,60.83,60.85,16573.0,60.85,60.99,60.83,60.85,16573.0
2020-03-10 14:40:00,60.88,61.36,60.83,61.29,25875.0,60.88,61.36,60.83,61.29,25875.0
2020-03-10 14:45:00,61.31,61.86,61.2,61.83,28377.0,61.31,61.86,61.2,61.83,28377.0
2020-03-10 14:50:00,61.84,61.86,61.56,61.72,19278.0,61.84,61.86,61.56,61.72,19278.0
2020-03-10 14:55:00,61.72,61.87,61.55,61.74,12378.0,61.72,61.87,61.55,61.74,12378.0
2020-03-10 15:00:00,61.82,62.02,61.64,61.99,14676.0,61.82,62.02,61.64,61.99,14676.0
2020-03-10 15:05:00,62.0,62.15,61.92,61.96,12026.0,62.0,62.15,61.92,61.96,12026.0
2020-03-10 15:10:00,61.97,62.06,61.86,61.96,14527.0,61.97,62.06,61.86,61.96,14527.0
2020-03-10 15:15:00,61.96,62.4,61.85,62.36,18677.0,61.96,62.4,61.85,62.36,18677.0
2020-03-10 15:20:00,62.34,62.56,62.23,62.38,13877.0,62.34,62.56,62.23,62.38,13877.0
2020-03-10 15:25:00,62.36,62.36,62.07,62.2,22998.0,62.36,62.36,62.07,62.2,22998.0
2020-03-10 15:30:00,62.18,62.36,61.98,62.11,23941.0,62.18,62.36,61.98,62.11,23941.0
2020-03-10 15:35:00,62.11,62.52,62.02,62.47,24756.0,62.11,62.52,62.02,62.47,24756.0
2020-03-10 15:40:00,62.47,62.55,62.31,62.34,25490.0,62.47,62.55,62.31,62.34,25490.0
2020-03-10 15:45:00,62.34,62.68,62.34,62.63,30433.0,62.34,62.68,62.34,62.63,30433.0
2020-03-10 15:50:00,62.63,62.75,62.6,62.74,65315.0,62.63,62.75,62.6,62.74,65315.0
2020-03-10 15:55:00,62.74,62.92,62.56,62.91,141627.0,62.74,62.92,62.56,62.91,141627.0
2020-03-11 09:30:00,61.3,61.3,60.63,61.17,48245.0,61.3,61.3,60.63,61.17,48245.0
2020-03-11 09:35:00,61.18,61.57,61.0,61.25,12585.0,61.18,61.57,61.0,61.25,12585.0
2020-03-11 09:40:00,61.29,61.54,61.16,61.45,20939.0,61.29,61.54,61.16,61.45,20939.0
2020-03-11 09:45:00,61.37,61.93,61.34,61.79,29959.0,61.37,61.93,61.34,61.79,29959.0
2020-03-11 09:50:00,61.77,62.19,61.68,61.98,33745.0,61.77,62.19,61.68,61.98,33745.0
2020-03-11 09:55:00,62.04,62.43,61.94,62.36,33122.0,62.04,62.43,61.94,62.36,33122.0
2020-03-11 10:00:00,62.35,62.44,62.06,62.23,16972.0,62.35,62.44,62.06,62.23,16972.0
2020-03-11 10:05:00,62.22,62.54,62.19,62.41,15800.0,62.22,62.54,62.19,62.41,15800.0
2020-03-11 10:10:00,62.48,62.54,62.22,62.35,21554.0,62.48,62.54,62.22,62.35,21554.0
2020-03-11 10:15:00,62.24,62.47,62.19,62.31,20257.0,62.24,62.47,62.19,62.31,20257.0
2020-03-11 10:20:00,62.32,62.4,62.02,62.38,42722.0,62.32,62.4,62.02,62.38,42722.0
2020-03-11 10:25:00,62.35,62.58,62.06,62.1,22964.0,62.35,62.58,62.06,62.1,22964.0
2020-03-11 10:30:00,61.94,62.25,61.89,62.22,12727.0,61.94,62.25,61.89,62.22,12727.0
2020-03-11 10:35:00,62.24,62.24,61.95,62.05,11835.0,62.24,62.24,61.95,62.05,11835.0
2020-03-11 10:40:00,61.97,62.2,61.95,62.13,42229.0,61.97,62.2,61.95,62.13,42229.0
2020-03-11 10:45:00,62.14,62.42,61.97,62.0,19573.0,62.14,62.42,61.97,62.0,19573.0
2020-03-11 10:50:00,62.0,62.12,61.95,62.04,27496.0,62.0,62.12,61.95,62.04,27496.0
2020-03-11 10:55:00,62.04,62.14,61.78,61.96,9048.0,62.04,62.14,61.78,61.96,9048.0
2020-03-11 11:00:00,61.94,62.24,61.91,62.15,13911.0,61.94,62.24,61.91,62.15,13911.0
2020-03-11 11:05:00,62.15,62.37,62.11,62.37,17007.0,62.15,62.37,62.11,62.37,17007.0
2020-03-11 11:10:00,62.4,62.7,62.23,62.65,18546.0,62.4,62.7,62.23,62.65,18546.0
2020-03-11 11:15:00,62.61,62.71,62.19,62.2,51012.0,62.61,62.71,62.19,62.2,51012.0
2020-03-11 11:20:00,62.19,62.19,62.0,62.0,21745.0,62.19,62.19,62.0,62.0,21745.0
2020-03-11 11:25:00,62.02,62.03,61.82,61.94,4996.0,62.02,62.03,61.82,61.94,4996.0
2020-03-11 11:30:00,61.9,61.9,61.72,61.75,7199.0,61.9,61.9,61.72,61.75,7199.0
2020-03-11 11:35:00,61.7,61.86,61.56,61.68,6655.0,61.7,61.86,61.56,61.68,6655.0
2020-03-11 11:40:00,61.73,61.79,61.37,61.37,7863.0,61.73,61.79,61.37,61.37,7863.0
2020-03-11 11:45:00,61.45,61.55,61.23,61.37,7796.0,61.45,61.55,61.23,61.37,7796.0
2020-03-11 11:50:00,61.4,61.47,61.3,61.41,11592.0,61.4,61.47,61.3,61.41,11592.0
2020-03-11 11:55:00,61.32,61.56,61.25,61.53,8597.0,61.32,61.56,61.25,61.53,8597.0
2020-03-11 12:00:00,61.46,61.83,61.38,61.79,14817.0,61.46,61.83,61.38,61.79,14817.0
2020-03-11 12:05:00,61.82,61.87,61.65,61.82,4472.0,61.82,61.87,61.65,61.82,4472.0
2020-03-11 12:10:00,61.87,61.93,61.71,61.85,5332.0,61.87,61.93,61.71,61.85,5332.0
2020-03-11 12:15:00,61.88,62.27,61.87,62.16,16445.0,61.88,62.27,61.87,62.16,16445.0
2020-03-11 12:20:00,62.15,62.34,62.14,62.14,34372.0,62.15,62.34,62.14,62.14,34372.0
2020-03-11 12:25:00,62.16,62.16,61.81,61.98,10887.0,62.16,62.16,61.81,61.98,10887.0
2020-03-11 12:30:00,61.99,62.08,61.86,62.0,13830.0,61.99,62.08,61.86,62.0,13830.0
2020-03-11 12:35:00,62.08,62.14,61.93,62.0,23262.0,62.08,62.14,61.93,62.0,23262.0
2020-03-11 12:40:00,62.0,62.08,61.71,61.86,23680.0,62.0,62.08,61.71,61.86,23680.0
2020-03-11 12:45:00,61.87,61.99,61.67,61.77,14183.0,61.87,61.99,61.67,61.77,14183.0
2020-03-11 12:50:00,61.81,61.99,61.75,61.75,8144.0,61.81,61.99,61.75,61.75,8144.0
2020-03-11 12:55:00,61.72,61.84,61.65,61.84,11369.0,61.72,61.84,61.65,61.84,11369.0
2020-03-11 13:00:00,61.83,61.83,61.55,61.56,9615.0,61.83,61.83,61.55,61.56,9615.0
2020-03-11 13:05:00,61.58,61.67,61.46,61.51,9675.0,61.58,61.67,61.46,61.51,9675.0
2020-03-11 13:10:00,61.55,61.65,61.48,61.51,7065.0,61.55,61.65,61.48,61.51,7065.0
2020-03-11 13:15:00,61.54,61.81,61.54,61.81,7400.0,61.54,61.81,61.54,61.81,7400.0
2020-03-11 13:20:00,61.82,61.86,61.66,61.68,7449.0,61.82,61.86,61.66,61.68,7449.0
2020-03-11 13:25:00,61.69,61.95,61.66,61.93,8400.0,61.69,61.95,61.66,61.93,8400.0
2020-03-11 13:30:00,61.9,62.04,61.87,61.92,7713.0,61.9,62.04,61.87,61.92,7713.0
2020-03-11 13:35:00,61.92,62.09,61.89,62.02,25703.0,61.92,62.09,61.89,62.02,25703.0
2020-03-11 13:40:00,62.03,62.06,61.78,61.78,18605.0,62.03,62.06,61.78,61.78,18605.0
2020-03-11 13:45:00,61.75,62.07,61.74,62.02,14217.0,61.75,62.07,61.74,62.02,14217.0
2020-03-11 13:50:00,61.97,62.0,61.59,61.66,16528.0,61.97,62.0,61.59,61.66,16528.0
2020-03-11 13:55:00,61.72,62.14,61.72,62.05,29403.0,61.72,62.14,61.72,62.05,29403.0
2020-03-11 14:00:00,62.05,62.13,61.64,61.65,13207.0,62.05,62.13,61.64,61.65,13207.0
2020-03-11 14:05:00,61.67,61.83,61.52,61.62,23744.0,61.67,61.83,61.52,61.62,23744.0
2020-03-11 14:10:00,61.62,61.74,61.56,61.6,21610.0,61.62,61.74,61.56,61.6,21610.0
2020-03-11 14:15:00,61.63,61.74,61.48,61.48,17842.0,61.63,61.74,61.48,61.48,17842.0
2020-03-11 14:20:00,61.5,61.57,61.41,61.48,13969.0,61.5,61.57,61.41,61.48,13969.0
2020-03-11 14:25:00,61.46,61.46,61.29,61.37,20559.0,61.46,61.46,61.29,61.37,20559.0
2020-03-11 14:30:00,61.36,61.68,61.29,61.44,16633.0,61.36,61.68,61.29,61.44,16633.0
2020-03-11 14:35:00,61.46,61.62,61.33,61.58,10897.0,61.46,61.62,61.33,61.58,10897.0
2020-03-11 14:40:00,61.6,61.85,61.54,61.59,11412.0,61.6,61.85,61.54,61.59,11412.0
2020-03-11 14:45:00,61.62,61.77,61.47,61.54,11887.0,61.62,61.77,61.47,61.54,11887.0
2020-03-11 14:50:00,61.52,61.7,61.38,61.48,6325.0,61.52,61.7,61.38,61.48,6325.0
2020-03-11 14:55:00,61.44,61.61,61.28,61.29,11001.0,61.44,61.61,61.28,61.29,11001.0
2020-03-11 15:00:00,61.28,61.38,60.96,60.97,12996.0,61.28,61.38,60.96,60.97,12996.0
2020-03-11 15:05:00,60.98,61.06,60.58,60.65,15372.0,60.98,61.06,60.58,60.65,15372.0
2020-03-11 15:10:00,60.67,60.86,60.47,60.51,11698.0,60.67,60.86,60.47,60.51,11698.0
2020-03-11 15:15:00,60.47,60.81,60.44,60.78,10897.0,60.47,60.81,60.44,60.78,10897.0
2020-03-11 15:20:00,60.78,60.78,60.4,60.41,39677.0,60.78,60.78,60.4,60.41,39677.0
2020-03-11 15:25:00,60.38,60.85,60.38,60.85,16100.0,60.38,60.85,60.38,60.85,16100.0
2020-03-11 15:30:00,60.77,61.4,60.7,61.34,22548.0,60.77,61.4,60.7,61.34,22548.0
2020-03-11 15:35:00,61.28,61.74,61.21,61.65,20571.0,61.28,61.74,61.21,61.65,20571.0
2020-03-11 15:40:00,61.68,61.94,61.61,61.73,35910.0,61.68,61.94,61.61,61.73,35910.0
2020-03-11 15:45:00,61.78,62.04,61.55,61.98,65533.0,61.78,62.04,61.55,61.98,65533.0
2020-03-11 15:50:00,61.97,62.67,61.82,62.18,193841.0,61.97,62.67,61.82,62.18,193841.0
2020-03-11 15:55:00,62.2,62.71,62.18,62.23,262366.0,62.2,62.71,62.18,62.23,262366.0
2020-03-12 09:30:00,58.08,59.55,57.56,58.78,56721.0,58.08,59.55,57.56,58.78,56721.0
2020-03-12 09:35:00,58.6,58.77,58.52,58.52,4415.0,58.6,58.77,58.52,58.52,4415.0
2020-03-12 09:40:00,58.52,58.52,58.52,58.52,0.0,58.52,58.52,58.52,58.52,0.0
2020-03-12 09:45:00,58.52,58.52,58.52,58.52,0.0,58.52,58.52,58.52,58.52,0.0
2020-03-12 09:50:00,58.06,58.57,57.98,58.3,80456.0,58.06,58.57,57.98,58.3,80456.0
2020-03-12 09:55:00,58.33,59.7,58.04,59.4,26378.0,58.33,59.7,58.04,59.4,26378.0
2020-03-12 10:00:00,59.36,59.52,58.85,58.92,19348.0,59.36,59.52,58.85,58.92,19348.0
2020-03-12 10:05:00,59.03,59.5,58.89,59.19,22415.0,59.03,59.5,58.89,59.19,22415.0
2020-03-12 10:10:00,59.14,59.67,59.06,59.61,29361.0,59.14,59.67,59.06,59.61,29361.0
2020-03-12 10:15:00,59.61,60.04,59.45,59.61,15823.0,59.61,60.04,59.45,59.61,15823.0
2020-03-12 10:20:00,59.64,59.72,59.36,59.68,14360.0,59.64,59.72,59.36,59.68,14360.0
2020-03-12 10:25:00,59.64,60.11,59.63,59.78,23257.0,59.64,60.11,59.63,59.78,23257.0
2020-03-12 10:30:00,59.79,60.27,59.62,60.04,21128.0,59.79,60.27,59.62,60.04,21128.0
2020-03-12 10:35:00,60.01,60.13,59.79,59.86,17167.0,60.01,60.13,59.79,59.86,17167.0
2020-03-12 10:40:00,59.9,60.1,59.66,59.76,34550.0,59.9,60.1,59.66,59.76,34550.0
2020-03-12 10:45:00,59.8,59.92,59.65,59.82,27962.0,59.8,59.92,59.65,59.82,27962.0
2020-03-12 10:50:00,59.82,60.3,59.66,60.3,19950.0,59.82,60.3,59.66,60.3,19950.0
2020-03-12 10:55:00,60.26,60.39,60.07,60.07,22652.0,60.26,60.39,60.07,60.07,22652.0
2020-03-12 11:00:00,59.98,60.17,59.97,60.16,14319.0,59.98,60.17,59.97,60.16,14319.0
2020-03-12 11:05:00,60.15,60.18,59.79,59.84,20645.0,60.15,60.18,59.79,59.84,20645.0
2020-03-12 11:10:00,59.89,59.89,59.59,59.75,23123.0,59.89,59.89,59.59,59.75,23123.0
2020-03-12 11:15:00,59.76,59.94,59.48,59.59,26115.0,59.76,59.94,59.48,59.59,26115.0
2020-03-12 11:20:00,59.59,59.78,59.55,59.76,18317.0,59.59,59.78,59.55,59.76,18317.0
2020-03-12 11:25:00,59.72,59.83,59.59,59.63,25516.0,59.72,59.83,59.59,59.63,25516.0
2020-03-12 11:30:00,59.66,59.97,59.38,59.45,45449.0,59.66,59.97,59.38,59.45,45449.0
2020-03-12 11:35:00,59.49,59.66,59.19,59.21,21597.0,59.49,59.66,59.19,59.21,21597.0
2020-03-12 11:40:00,59.22,59.31,59.06,59.27,33037.0,59.22,59.31,59.06,59.27,33037.0
2020-03-12 11:45:00,59.27,59.27,58.97,59.05,23975.0,59.27,59.27,58.97,59.05,23975.0
2020-03-12 11:50:00,59.0,59.01,58.79,58.9,19560.0,59.0,59.01,58.79,58.9,19560.0
2020-03-12 11:55:00,58.92,59.29,58.92,58.95,22935.0,58.92,59.29,58.92,58.95,22935.0
2020-03-12 12:00:00,58.97,59.0,58.69,58.7,28374.0,58.97,59.0,58.69,58.7,28374.0
2020-03-12 12:05:00,58.69,58.78,58.55,58.55,16725.0,58.69,58.78,58.55,58.55,16725.0
2020-03-12 12:10:00,58.58,58.74,58.37,58.69,28398.0,58.58,58.74,58.37,58.69,28398.0
2020-03-12 12:15:00,58.68,59.15,58.59,59.0,21941.0,58.68,59.15,58.59,59.0,21941.0
2020-03-12 12:20:00,58.98,59.63,58.9,59.62,23369.0,58.98,59.63,58.9,59.62,23369.0
2020-03-12 12:25:00,59.54,59.79,59.5,59.58,18920.0,59.54,59.79,59.5,59.58,18920.0
2020-03-12 12:30:00,59.58,59.58,59.23,59.23,13517.0,59.58,59.58,59.23,59.23,13517.0
2020-03-12 12:35:00,59.23,59.41,59.05,59.28,15191.0,59.23,59.41,59.05,59.28,15191.0
2020-03-12 12:40:00,59.25,59.29,59.0,59.2,15478.0,59.25,59.29,59.0,59.2,15478.0
2020-03-12 12:45:00,59.14,59.48,59.11,59.16,13140.0,59.14,59.48,59.11,59.16,13140.0
2020-03-12 12:50:00,59.11,60.51,59.11,60.24,27803.0,59.11,60.51,59.11,60.24,27803.0
2020-03-12 12:55:00,60.15,61.46,60.11,61.0,24582.0,60.15,61.46,60.11,61.0,24582.0
2020-03-12 13:00:00,61.09,62.42,60.62,62.26,26038.0,61.09,62.42,60.62,62.26,26038.0
2020-03-12 13:05:00,62.35,62.64,61.49,61.9,20965.0,62.35,62.64,61.49,61.9,20965.0
2020-03-12 13:10:00,61.98,62.13,60.74,61.12,15002.0,61.98,62.13,60.74,61.12,15002.0
2020-03-12 13:15:00,61.03,61.34,60.71,61.03,11572.0,61.03,61.34,60.71,61.03,11572.0
2020-03-12 13:20:00,60.94,61.48,60.73,61.27,18253.0,60.94,61.48,60.73,61.27,18253.0
2020-03-12 13:25:00,61.21,61.3,60.97,61.07,13256.0,61.21,61.3,60.97,61.07,13256.0
2020-03-12 13:30:00,61.04,61.38,60.59,60.59,10859.0,61.04,61.38,60.59,60.59,10859.0
2020-03-12 13:35:00,60.56,60.56,59.79,59.89,15633.0,60.56,60.56,59.79,59.89,15633.0
2020-03-12 13:40:00,59.89,60.07,59.84,59.93,8028.0,59.89,60.07,59.84,59.93,8028.0
2020-03-12 13:45:00,59.84,60.38,59.75,60.36,13508.0,59.84,60.38,59.75,60.36,13508.0
2020-03-12 13:50:00,60.29,60.49,59.96,60.07,9511.0,60.29,60.49,59.96,60.07,9511.0
2020-03-12 13:55:00,60.13,60.52,59.97,60.52,8465.0,60.13,60.52,59.97,60.52,8465.0
2020-03-12 14:00:00,60.47,60.64,59.76,60.23,18020.0,60.47,60.64,59.76,60.23,18020.0
2020-03-12 14:05:00,60.28,60.35,59.83,60.03,14214.0,60.28,60.35,59.83,60.03,14214.0
2020-03-12 14:10:00,60.08,60.08,59.43,59.52,13703.0,60.08,60.08,59.43,59.52,13703.0
2020-03-12 14:15:00,59.51,59.7,59.25,59.34,11502.0,59.51,59.7,59.25,59.34,11502.0
2020-03-12 14:20:00,59.28,59.58,59.28,59.43,17416.0,59.28,59.58,59.28,59.43,17416.0
2020-03-12 14:25:00,59.5,59.72,59.33,59.53,12593.0,59.5,59.72,59.33,59.53,12593.0
2020-03-12 14:30:00,59.47,59.63,59.24,59.24,14833.0,59.47,59.63,59.24,59.24,14833.0
2020-03-12 14:35:00,59.3,59.36,59.06,59.21,12776.0,59.3,59.36,59.06,59.21,12776.0
2020-03-12 14:40:00,59.13,59.46,59.08,59.29,15105.0,59.13,59.46,59.08,59.29,15105.0
2020-03-12 14:45:00,59.3,59.88,59.08,59.87,19630.0,59.3,59.88,59.08,59.87,19630.0
2020-03-12 14:50:00,59.82,60.03,59.38,59.38,14147.0,59.82,60.03,59.38,59.38,14147.0
2020-03-12 14:55:00,59.47,59.56,59.09,59.09,15159.0,59.47,59.56,59.09,59.09,15159.0
2020-03-12 15:00:00,59.09,59.34,59.09,59.18,17890.0,59.09,59.34,59.09,59.18,17890.0
2020-03-12 15:05:00,59.16,59.37,58.86,59.24,23300.0,59.16,59.37,58.86,59.24,23300.0
2020-03-12 15:10:00,59.24,59.71,59.11,59.11,19840.0,59.24,59.71,59.11,59.11,19840.0
2020-03-12 15:15:00,59.08,59.08,58.76,58.78,20906.0,59.08,59.08,58.76,58.78,20906.0
2020-03-12 15:20:00,58.83,58.94,58.56,58.75,26622.0,58.83,58.94,58.56,58.75,26622.0
2020-03-12 15:25:00,58.68,58.81,58.3,58.36,32687.0,58.68,58.81,58.3,58.36,32687.0
2020-03-12 15:30:00,58.29,58.53,58.17,58.35,42696.0,58.29,58.53,58.17,58.35,42696.0
2020-03-12 15:35:00,58.28,58.54,58.27,58.45,43043.0,58.28,58.54,58.27,58.45,43043.0
2020-03-12 15:40:00,58.43,58.93,58.43,58.55,49852.0,58.43,58.93,58.43,58.55,49852.0
2020-03-12 15:45:00,58.57,58.81,58.14,58.52,60331.0,58.57,58.81,58.14,58.52,60331.0
2020-03-12 15:50:00,58.52,58.82,57.81,57.82,229059.0,58.52,58.82,57.81,57.82,229059.0
2020-03-12 15:55:00,57.77,57.9,56.82,56.94,301457.0,57.77,57.9,56.82,56.94,301457.0
2020-03-13 09:30:00,59.28,59.81,58.94,59.04,89377.0,59.28,59.81,58.94,59.04,89377.0
2020-03-13 09:35:00,59.05,59.84,58.97,59.25,27685.0,59.05,59.84,58.97,59.25,27685.0
2020-03-13 09:40:00,59.01,59.13,58.28,58.86,24043.0,59.01,59.13,58.28,58.86,24043.0
2020-03-13 09:45:00,58.86,59.3,58.73,58.96,22760.0,58.86,59.3,58.73,58.96,22760.0
2020-03-13 09:50:00,58.93,58.98,58.33,58.33,25004.0,58.93,58.98,58.33,58.33,25004.0
2020-03-13 09:55:00,58.32,58.58,58.1,58.51,18876.0,58.32,58.58,58.1,58.51,18876.0
2020-03-13 10:00:00,58.45,58.86,58.34,58.67,23916.0,58.45,58.86,58.34,58.67,23916.0
2020-03-13 10:05:00,58.69,58.73,58.22,58.22,30083.0,58.69,58.73,58.22,58.22,30083.0
2020-03-13 10:10:00,58.2,58.32,57.78,58.01,31156.0,58.2,58.32,57.78,58.01,31156.0
2020-03-13 10:15:00,58.01,58.59,57.92,58.55,22327.0,58.01,58.59,57.92,58.55,22327.0
2020-03-13 10:20:00,58.55,58.96,58.38,58.65,19887.0,58.55,58.96,58.38,58.65,19887.0
2020-03-13 10:25:00,58.64,58.64,58.15,58.2,18256.0,58.64,58.64,58.15,58.2,18256.0
2020-03-13 10:30:00,58.27,58.53,57.99,58.27,21426.0,58.27,58.53,57.99,58.27,21426.0
2020-03-13 10:35:00,58.24,58.25,57.87,57.95,31718.0,58.24,58.25,57.87,57.95,31718.0
2020-03-13 10:40:00,57.96,57.96,57.46,57.5,17581.0,57.96,57.96,57.46,57.5,17581.0
2020-03-13 10:45:00,57.54,58.04,57.54,57.75,15387.0,57.54,58.04,57.54,57.75,15387.0
2020-03-13 10:50:00,57.83,57.83,57.48,57.51,13106.0,57.83,57.83,57.48,57.51,13106.0
2020-03-13 10:55:00,57.55,57.55,57.0,57.11,19392.0,57.55,57.55,57.0,57.11,19392.0
2020-03-13 11:00:00,57.14,57.68,57.14,57.61,11828.0,57.14,57.68,57.14,57.61,11828.0
2020-03-13 11:05:00,57.53,58.02,57.34,58.02,62285.0,57.53,58.02,57.34,58.02,62285.0
2020-03-13 11:10:00,57.86,58.02,57.59,58.0,18658.0,57.86,58.02,57.59,58.0,18658.0
2020-03-13 11:15:00,57.95,57.98,57.54,57.62,11067.0,57.95,57.98,57.54,57.62,11067.0
2020-03-13 11:20:00,57.66,57.82,57.29,57.29,15605.0,57.66,57.82,57.29,57.29,15605.0
2020-03-13 11:25:00,57.3,57.36,56.55,56.62,16270.0,57.3,57.36,56.55,56.62,16270.0
2020-03-13 11:30:00,56.63,56.75,56.02,56.15,25344.0,56.63,56.75,56.02,56.15,25344.0
2020-03-13 11:35:00,56.16,56.52,56.01,56.1,19313.0,56.16,56.52,56.01,56.1,19313.0
2020-03-13 11:40:00,56.02,56.09,55.82,55.87,18380.0,56.02,56.09,55.82,55.87,18380.0
2020-03-13 11:45:00,55.93,56.09,55.5,55.75,12881.0,55.93,56.09,55.5,55.75,12881.0
2020-03-13 11:50:00,55.73,56.2,55.72,56.19,13092.0,55.73,56.2,55.72,56.19,13092.0
2020-03-13 11:55:00,56.16,56.77,56.16,56.61,12251.0,56.16,56.77,56.16,56.61,12251.0
2020-03-13 12:00:00,56.74,56.82,56.29,56.36,12288.0,56.74,56.82,56.29,56.36,12288.0
2020-03-13 12:05:00,56.34,56.7,56.21,56.58,9711.0,56.34,56.7,56.21,56.58,9711.0
2020-03-13 12:10:00,56.61,57.02,56.51,57.02,13669.0,56.61,57.02,56.51,57.02,13669.0
2020-03-13 12:15:00,56.96,57.38,56.84,57.29,12513.0,56.96,57.38,56.84,57.29,12513.0
2020-03-13 12:20:00,57.25,57.38,56.97,57.01,9063.0,57.25,57.38,56.97,57.01,9063.0
2020-03-13 12:25:00,57.03,57.37,56.93,57.11,10030.0,57.03,57.37,56.93,57.11,10030.0
2020-03-13 12:30:00,57.1,58.01,57.09,57.94,14971.0,57.1,58.01,57.09,57.94,14971.0
2020-03-13 12:35:00,57.92,57.92,57.62,57.87,15496.0,57.92,57.92,57.62,57.87,15496.0
2020-03-13 12:40:00,57.83,58.38,57.82,58.38,12460.0,57.83,58.38,57.82,58.38,12460.0
2020-03-13 12:45:00,58.34,58.47,58.11,58.39,21796.0,58.34,58.47,58.11,58.39,21796.0
2020-03-13 12:50:00,58.44,58.67,58.41,58.5,13812.0,58.44,58.67,58.41,58.5,13812.0
2020-03-13 12:55:00,58.48,58.57,58.15,58.17,21653.0,58.48,58.57,58.15,58.17,21653.0
2020-03-13 13:00:00,58.17,58.33,58.02,58.09,13145.0,58.17,58.33,58.02,58.09,13145.0
2020-03-13 13:05:00,58.02,58.08,57.79,57.86,15518.0,58.02,58.08,57.79,57.86,15518.0
2020-03-13 13:10:00,57.91,58.22,57.78,58.22,15276.0,57.91,58.22,57.78,58.22,15276.0
2020-03-13 13:15:00,58.19,58.39,58.12,58.36,9921.0,58.19,58.39,58.12,58.36,9921.0
2020-03-13 13:20:00,58.37,58.67,58.37,58.66,13406.0,58.37,58.67,58.37,58.66,13406.0
2020-03-13 13:25:00,58.63,58.86,58.58,58.84,14961.0,58.63,58.86,58.58,58.84,14961.0
2020-03-13 13:30:00,58.81,59.05,58.68,58.7,17064.0,58.81,59.05,58.68,58.7,17064.0
2020-03-13 13:35:00,58.65,58.68,58.26,58.51,20645.0,58.65,58.68,58.26,58.51,20645.0
2020-03-13 13:40:00,58.51,58.76,58.5,58.69,19997.0,58.51,58.76,58.5,58.69,19997.0
2020-03-13 13:45:00,58.7,58.98,58.58,58.93,11850.0,58.7,58.98,58.58,58.93,11850.0
2020-03-13 13:50:00,58.93,59.07,58.86,59.03,12711.0,58.93,59.07,58.86,59.03,12711.0
2020-03-13 13:55:00,59.03,59.03,58.72,58.85,27133.0,59.03,59.03,58.72,58.85,27133.0
2020-03-13 14:00:00,58.83,58.83,58.28,58.3,22301.0,58.83,58.83,58.28,58.3,22301.0
2020-03-13 14:05:00,58.32,58.38,57.82,58.05,16457.0,58.32,58.38,57.82,58.05,16457.0
2020-03-13 14:10:00,58.11,58.13,57.91,58.05,16046.0,58.11,58.13,57.91,58.05,16046.0
2020-03-13 14:15:00,58.05,58.27,58.02,58.09,15795.0,58.05,58.27,58.02,58.09,15795.0
2020-03-13 14:20:00,58.15,58.22,57.95,58.14,20865.0,58.15,58.22,57.95,58.14,20865.0
2020-03-13 14:25:00,58.16,58.16,57.88,57.89,10875.0,58.16,58.16,57.88,57.89,10875.0
2020-03-13 14:30:00,57.88,57.99,57.66,57.89,17072.0,57.88,57.99,57.66,57.89,17072.0
2020-03-13 14:35:00,57.96,57.96,57.49,57.55,7863.0,57.96,57.96,57.49,57.55,7863.0
2020-03-13 14:40:00,57.55,58.31,57.48,58.21,22707.0,57.55,58.31,57.48,58.21,22707.0
2020-03-13 14:45:00,58.21,58.4,58.08,58.16,18588.0,58.21,58.4,58.08,58.16,18588.0
2020-03-13 14:50:00,58.08,58.45,58.04,58.29,13320.0,58.08,58.45,58.04,58.29,13320.0
2020-03-13 14:55:00,58.25,58.51,58.25,58.46,26363.0,58.25,58.51,58.25,58.46,26363.0
2020-03-13 15:00:00,58.44,58.92,58.39,58.6,23924.0,58.44,58.92,58.39,58.6,23924.0
2020-03-13 15:05:00,58.63,58.86,58.59,58.7,18262.0,58.63,58.86,58.59,58.7,18262.0
2020-03-13 15:10:00,58.64,58.82,58.36,58.8,32157.0,58.64,58.82,58.36,58.8,32157.0
2020-03-13 15:15:00,58.87,59.09,58.75,58.87,23183.0,58.87,59.09,58.75,58.87,23183.0
2020-03-13 15:20:00,58.85,59.19,58.76,59.05,28507.0,58.85,59.19,58.76,59.05,28507.0
2020-03-13 15:25:00,59.05,59.18,58.93,59.01,33183.0,59.05,59.18,58.93,59.01,33183.0
2020-03-13 15:30:00,59.04,59.16,57.64,58.08,58523.0,59.04,59.16,57.64,58.08,58523.0
2020-03-13 15:35:00,58.08,59.13,57.91,58.9,69351.0,58.08,59.13,57.91,58.9,69351.0
2020-03-13 15:40:00,58.87,59.5,58.58,59.35,46881.0,58.87,59.5,58.58,59.35,46881.0
2020-03-13 15:45:00,59.4,59.94,59.4,59.93,46575.0,59.4,59.94,59.4,59.93,46575.0
2020-03-13 15:50:00,59.93,60.97,59.65,60.92,169947.0,59.93,60.97,59.65,60.92,169947.0
2020-03-13 15:55:00,60.9,62.47,60.67,62.46,304233.0,60.9,62.47,60.67,62.46,304233.0
2020-03-16 09:30:00,55.76,57.94,55.08,57.94,27146.0,55.76,57.94,55.08,57.94,27146.0
2020-03-16 09:35:00,57.94,57.94,57.94,57.94,0.0,57.94,57.94,57.94,57.94,0.0
2020-03-16 09:40:00,57.94,57.94,57.94,57.94,0.0,57.94,57.94,57.94,57.94,0.0
2020-03-16 09:45:00,55.2,56.62,54.1,54.54,20663.0,55.2,56.62,54.1,54.54,20663.0
2020-03-16 09:50:00,54.54,57.97,54.54,57.71,54194.0,54.54,57.97,54.54,57.71,54194.0
2020-03-16 09:55:00,57.72,57.98,56.86,56.91,29146.0,57.72,57.98,56.86,56.91,29146.0
2020-03-16 10:00:00,56.68,56.86,55.31,55.31,19642.0,56.68,56.86,55.31,55.31,19642.0
2020-03-16 10:05:00,55.45,55.86,55.37,55.64,20958.0,55.45,55.86,55.37,55.64,20958.0
2020-03-16 10:10:00,55.73,55.78,55.27,55.29,14723.0,55.73,55.78,55.27,55.29,14723.0
2020-03-16 10:15:00,55.34,55.47,55.07,55.16,20045.0,55.34,55.47,55.07,55.16,20045.0
2020-03-16 10:20:00,55.23,55.59,55.08,55.55,21572.0,55.23,55.59,55.08,55.55,21572.0
2020-03-16 10:25:00,55.53,55.97,55.34,55.5,25534.0,55.53,55.97,55.34,55.5,25534.0
2020-03-16 10:30:00,55.53,56.68,55.53,56.46,21486.0,55.53,56.68,55.53,56.46,21486.0
2020-03-16 10:35:00,56.47,56.75,56.05,56.62,13546.0,56.47,56.75,56.05,56.62,13546.0
2020-03-16 10:40:00,56.72,56.75,56.23,56.35,14058.0,56.72,56.75,56.23,56.35,14058.0
2020-03-16 10:45:00,56.41,56.59,56.19,56.24,17366.0,56.41,56.59,56.19,56.24,17366.0
2020-03-16 10:50:00,56.19,56.3,55.87,56.19,27808.0,56.19,56.3,55.87,56.19,27808.0
2020-03-16 10:55:00,56.22,56.61,56.03,56.6,24860.0,56.22,56.61,56.03,56.6,24860.0
2020-03-16 11:00:00,56.5,56.73,56.4,56.57,25828.0,56.5,56.73,56.4,56.57,25828.0
2020-03-16 11:05:00,56.52,56.98,56.37,56.77,20267.0,56.52,56.98,56.37,56.77,20267.0
2020-03-16 11:10:00,56.89,57.3,56.72,57.02,18516.0,56.89,57.3,56.72,57.02,18516.0
2020-03-16 11:15:00,56.92,57.54,56.92,57.52,16624.0,56.92,57.54,56.92,57.52,16624.0
2020-03-16 11:20:00,57.5,57.89,57.2,57.79,22929.0,57.5,57.89,57.2,57.79,22929.0
2020-03-16 11:25:00,57.78,57.78,57.36,57.44,20338.0,57.78,57.78,57.36,57.44,20338.0
2020-03-16 11:30:00,57.47,57.63,56.96,56.97,23633.0,57.47,57.63,56.96,56.97,23633.0
2020-03-16 11:35:00,56.79,57.01,56.66,56.92,19700.0,56.79,57.01,56.66,56.92,19700.0
2020-03-16 11:40:00,56.93,56.98,56.58,56.72,23914.0,56.93,56.98,56.58,56.72,23914.0
2020-03-16 11:45:00,56.67,56.74,56.41,56.56,17852.0,56.67,56.74,56.41,56.56,17852.0
2020-03-16 11:50:00,56.61,56.76,56.53,56.55,11921.0,56.61,56.76,56.53,56.55,11921.0
2020-03-16 11:55:00,56.6,56.85,56.49,56.85,15581.0,56.6,56.85,56.49,56.85,15581.0
2020-03-16 12:00:00,56.82,57.13,56.74,57.04,13854.0,56.82,57.13,56.74,57.04,13854.0
2020-03-16 12:05:00,57.03,57.03,56.62,56.63,12059.0,57.03,57.03,56.62,56.63,12059.0
2020-03-16 12:10:00,56.56,56.61,56.12,56.16,10113.0,56.56,56.61,56.12,56.16,10113.0
2020-03-16 12:15:00,56.09,56.19,55.39,55.43,19247.0,56.09,56.19,55.39,55.43,19247.0
2020-03-16 12:20:00,55.42,55.87,55.38,55.69,15408.0,55.42,55.87,55.38,55.69,15408.0
2020-03-16 12:25:00,55.67,56.09,55.67,56.03,13263.0,55.67,56.09,55.67,56.03,13263.0
2020-03-16 12:30:00,56.02,56.29,56.0,56.14,20758.0,56.02,56.29,56.0,56.14,20758.0
2020-03-16 12:35:00,56.12,56.36,56.0,56.0,14533.0,56.12,56.36,56.0,56.0,14533.0
2020-03-16 12:40:00,55.98,56.12,55.87,56.08,10921.0,55.98,56.12,55.87,56.08,10921.0
2020-03-16 12:45:00,56.01,56.07,55.74,55.75,8924.0,56.01,56.07,55.74,55.75,8924.0
2020-03-16 12:50:00,55.7,55.7,55.01,55.09,11972.0,55.7,55.7,55.01,55.09,11972.0
2020-03-16 12:55:00,55.05,55.16,54.87,55.08,13611.0,55.05,55.16,54.87,55.08,13611.0
2020-03-16 13:00:00,55.12,55.43,55.08,55.43,9144.0,55.12,55.43,55.08,55.43,9144.0
2020-03-16 13:05:00,55.39,55.39,54.98,55.07,10358.0,55.39,55.39,54.98,55.07,10358.0
2020-03-16 13:10:00,55.04,55.74,55.03,55.63,13854.0,55.04,55.74,55.03,55.63,13854.0
2020-03-16 13:15:00,55.62,55.82,55.45,55.54,14532.0,55.62,55.82,55.45,55.54,14532.0
2020-03-16 13:20:00,55.52,55.57,55.19,55.55,17316.0,55.52,55.57,55.19,55.55,17316.0
2020-03-16 13:25:00,55.44,55.5,55.16,55.34,27370.0,55.44,55.5,55.16,55.34,27370.0
2020-03-16 13:30:00,55.35,55.35,54.94,54.99,14357.0,55.35,55.35,54.94,54.99,14357.0
2020-03-16 13:35:00,55.09,55.09,54.73,54.84,28114.0,55.09,55.09,54.73,54.84,28114.0
2020-03-16 13:40:00,54.83,54.83,54.62,54.7,14198.0,54.83,54.83,54.62,54.7,14198.0
2020-03-16 13:45:00,54.7,54.96,54.67,54.93,18822.0,54.7,54.96,54.67,54.93,18822.0
2020-03-16 13:50:00,54.9,55.07,54.65,54.72,25481.0,54.9,55.07,54.65,54.72,25481.0
2020-03-16 13:55:00,54.75,54.98,54.6,54.66,15014.0,54.75,54.98,54.6,54.66,15014.0
2020-03-16 14:00:00,54.64,54.64,54.18,54.28,19797.0,54.64,54.64,54.18,54.28,19797.0
2020-03-16 14:05:00,54.26,54.48,54.26,54.35,18724.0,54.26,54.48,54.26,54.35,18724.0
2020-03-16 14:10:00,54.33,54.5,54.23,54.42,29661.0,54.33,54.5,54.23,54.42,29661.0
2020-03-16 14:15:00,54.42,54.45,54.29,54.36,21597.0,54.42,54.45,54.29,54.36,21597.0
2020-03-16 14:20:00,54.34,54.52,54.31,54.37,20785.0,54.34,54.52,54.31,54.37,20785.0
2020-03-16 14:25:00,54.35,54.75,54.32,54.75,12639.0,54.35,54.75,54.32,54.75,12639.0
2020-03-16 14:30:00,54.69,55.59,54.65,55.59,20913.0,54.69,55.59,54.65,55.59,20913.0
2020-03-16 14:35:00,55.59,55.75,54.84,54.95,27827.0,55.59,55.75,54.84,54.95,27827.0
2020-03-16 14:40:00,54.91,54.91,54.43,54.64,15767.0,54.91,54.91,54.43,54.64,15767.0
2020-03-16 14:45:00,54.67,54.8,54.43,54.65,15265.0,54.67,54.8,54.43,54.65,15265.0
2020-03-16 14:50:00,54.61,55.24,54.55,55.03,19073.0,54.61,55.24,54.55,55.03,19073.0
2020-03-16 14:55:00,54.99,55.36,54.73,55.21,15920.0,54.99,55.36,54.73,55.21,15920.0
2020-03-16 15:00:00,55.21,55.68,55.21,55.33,20743.0,55.21,55.68,55.21,55.33,20743.0
2020-03-16 15:05:00,55.31,55.57,55.19,55.39,23658.0,55.31,55.57,55.19,55.39,23658.0
2020-03-16 15:10:00,55.39,55.77,55.32,55.35,41603.0,55.39,55.77,55.32,55.35,41603.0
2020-03-16 15:15:00,55.33,55.86,55.27,55.76,41707.0,55.33,55.86,55.27,55.76,41707.0
2020-03-16 15:20:00,55.76,56.02,55.61,55.9,48054.0,55.76,56.02,55.61,55.9,48054.0
2020-03-16 15:25:00,55.88,56.21,55.88,55.97,46627.0,55.88,56.21,55.88,55.97,46627.0
2020-03-16 15:30:00,55.95,55.96,55.51,55.66,47071.0,55.95,55.96,55.51,55.66,47071.0
2020-03-16 15:35:00,55.66,55.81,55.63,55.81,41931.0,55.66,55.81,55.63,55.81,41931.0
2020-03-16 15:40:00,55.83,56.11,55.45,56.08,83372.0,55.83,56.11,55.45,56.08,83372.0
2020-03-16 15:45:00,56.11,56.15,55.51,55.81,67670.0,56.11,56.15,55.51,55.81,67670.0
2020-03-16 15:50:00,55.81,55.82,55.5,55.54,113661.0,55.81,55.82,55.5,55.54,113661.0
2020-03-16 15:55:00,55.54,55.54,54.46,54.61,226306.0,55.54,55.54,54.46,54.61,226306.0
2020-03-17 09:30:00,55.93,56.66,55.6,56.33,44258.0,55.93,56.66,55.6,56.33,44258.0
2020-03-17 09:35:00,56.22,56.22,55.35,55.39,19219.0,56.22,56.22,55.35,55.39,19219.0
2020-03-17 09:40:00,55.37,55.4,54.73,54.97,18604.0,55.37,55.4,54.73,54.97,18604.0
2020-03-17 09:45:00,54.95,56.42,54.95,55.41,53583.0,54.95,56.42,54.95,55.41,53583.0
2020-03-17 09:50:00,55.39,55.49,54.05,54.09,19413.0,55.39,55.49,54.05,54.09,19413.0
2020-03-17 09:55:00,54.1,54.59,53.82,53.93,13379.0,54.1,54.59,53.82,53.93,13379.0
2020-03-17 10:00:00,54.11,54.22,53.39,54.1,20222.0,54.11,54.22,53.39,54.1,20222.0
2020-03-17 10:05:00,54.22,54.9,54.22,54.77,17718.0,54.22,54.9,54.22,54.77,17718.0
2020-03-17 10:10:00,54.75,55.08,54.68,55.07,22928.0,54.75,55.08,54.68,55.07,22928.0
2020-03-17 10:15:00,55.02,55.51,54.77,55.08,23659.0,55.02,55.51,54.77,55.08,23659.0
2020-03-17 10:20:00,55.13,55.45,54.92,55.02,21460.0,55.13,55.45,54.92,55.02,21460.0
2020-03-17 10:25:00,55.0,55.62,54.99,55.55,20835.0,55.0,55.62,54.99,55.55,20835.0
2020-03-17 10:30:00,55.54,55.88,55.5,55.54,31093.0,55.54,55.88,55.5,55.54,31093.0
2020-03-17 10:35:00,55.58,55.95,55.38,55.64,15874.0,55.58,55.95,55.38,55.64,15874.0
2020-03-17 10:40:00,55.63,56.13,55.5,56.13,27314.0,55.63,56.13,55.5,56.13,27314.0
2020-03-17 10:45:00,56.11,56.55,55.89,56.44,15215.0,56.11,56.55,55.89,56.44,15215.0
2020-03-17 10:50:00,56.37,56.44,55.63,55.91,21836.0,56.37,56.44,55.63,55.91,21836.0
2020-03-17 10:55:00,55.85,56.33,55.72,56.33,14248.0,55.85,56.33,55.72,56.33,14248.0
2020-03-17 11:00:00,56.22,56.45,55.98,56.19,15012.0,56.22,56.45,55.98,56.19,15012.0
2020-03-17 11:05:00,56.2,57.05,56.2,57.05,27454.0,56.2,57.05,56.2,57.05,27454.0
2020-03-17 11:10:00,57.2,57.52,57.2,57.45,9237.0,57.2,57.52,57.2,57.45,9237.0
2020-03-17 11:15:00,57.37,57.52,57.09,57.43,14663.0,57.37,57.52,57.09,57.43,14663.0
2020-03-17 11:20:00,57.48,57.57,56.49,56.69,20711.0,57.48,57.57,56.49,56.69,20711.0
2020-03-17 11:25:00,56.64,56.94,56.63,56.65,9997.0,56.64,56.94,56.63,56.65,9997.0
2020-03-17 11:30:00,56.66,57.04,56.6,56.66,12255.0,56.66,57.04,56.6,56.66,12255.0
2020-03-17 11:35:00,56.65,56.65,56.03,56.15,19187.0,56.65,56.65,56.03,56.15,19187.0
2020-03-17 11:40:00,56.15,56.4,56.09,56.36,8493.0,56.15,56.4,56.09,56.36,8493.0
2020-03-17 11:45:00,56.3,56.45,56.25,56.45,11419.0,56.3,56.45,56.25,56.45,11419.0
2020-03-17 11:50:00,56.4,56.72,56.38,56.42,16139.0,56.4,56.72,56.38,56.42,16139.0
2020-03-17 11:55:00,56.49,56.5,56.04,56.39,26380.0,56.49,56.5,56.04,56.39,26380.0
2020-03-17 12:00:00,56.37,56.37,56.15,56.15,6852.0,56.37,56.37,56.15,56.15,6852.0
2020-03-17 12:05:00,56.2,57.08,56.19,57.08,34982.0,56.2,57.08,56.19,57.08,34982.0
2020-03-17 12:10:00,57.02,57.44,56.88,57.39,12516.0,57.02,57.44,56.88,57.39,12516.0
2020-03-17 12:15:00,57.38,57.4,56.38,56.79,22552.0,57.38,57.4,56.38,56.79,22552.0
2020-03-17 12:20:00,56.8,56.8,56.41,56.61,13942.0,56.8,56.8,56.41,56.61,13942.0
2020-03-17 12:25:00,56.6,56.62,56.3,56.36,14684.0,56.6,56.62,56.3,56.36,14684.0
2020-03-17 12:30:00,56.36,56.69,56.35,56.69,15779.0,56.36,56.69,56.35,56.69,15779.0
2020-03-17 12:35:00,56.66,56.73,56.3,56.55,16773.0,56.66,56.73,56.3,56.55,16773.0
2020-03-17 12:40:00,56.55,56.56,56.16,56.32,10807.0,56.55,56.56,56.16,56.32,10807.0
2020-03-17 12:45:00,56.4,56.47,56.32,56.36,6106.0,56.4,56.47,56.32,56.36,6106.0
2020-03-17 12:50:00,56.34,56.34,56.03,56.07,7389.0,56.34,56.34,56.03,56.07,7389.0
2020-03-17 12:55:00,56.03,56.42,56.03,56.4,13106.0,56.03,56.42,56.03,56.4,13106.0
2020-03-17 13:00:00,56.5,56.91,56.42,56.42,9831.0,56.5,56.91,56.42,56.42,9831.0
2020-03-17 13:05:00,56.54,56.6,56.2,56.21,10683.0,56.54,56.6,56.2,56.21,10683.0
2020-03-17 13:10:00,56.12,56.16,55.63,55.69,17577.0,56.12,56.16,55.63,55.69,17577.0
2020-03-17 13:15:00,55.76,56.1,55.61,55.93,20345.0,55.76,56.1,55.61,55.93,20345.0
2020-03-17 13:20:00,55.89,56.11,55.81,55.98,10243.0,55.89,56.11,55.81,55.98,10243.0
2020-03-17 13:25:00,55.98,56.0,55.87,55.98,12441.0,55.98,56.0,55.87,55.98,12441.0
2020-03-17 13:30:00,56.03,56.53,55.84,56.53,9865.0,56.03,56.53,55.84,56.53,9865.0
2020-03-17 13:35:00,56.61,56.67,56.4,56.67,11357.0,56.61,56.67,56.4,56.67,11357.0
2020-03-17 13:40:00,56.72,56.81,56.61,56.75,8121.0,56.72,56.81,56.61,56.75,8121.0
2020-03-17 13:45:00,56.72,57.0,56.69,56.95,15531.0,56.72,57.0,56.69,56.95,15531.0
2020-03-17 13:50:00,56.96,57.17,56.71,56.74,15582.0,56.96,57.17,56.71,56.74,15582.0
2020-03-17 13:55:00,56.73,56.95,56.67,56.77,9000.0,56.73,56.95,56.67,56.77,9000.0
2020-03-17 14:00:00,56.77,56.82,56.45,56.64,13809.0,56.77,56.82,56.45,56.64,13809.0
2020-03-17 14:05:00,56.73,57.35,56.73,57.27,26298.0,56.73,57.35,56.73,57.27,26298.0
2020-03-17 14:10:00,57.31,57.64,57.31,57.41,13026.0,57.31,57.64,57.31,57.41,13026.0
2020-03-17 14:15:00,57.42,57.89,57.41,57.8,12572.0,57.42,57.89,57.41,57.8,12572.0
2020-03-17 14:20:00,57.81,57.81,57.07,57.07,11413.0,57.81,57.81,57.07,57.07,11413.0
2020-03-17 14:25:00,57.06,57.62,57.0,57.46,9838.0,57.06,57.62,57.0,57.46,9838.0
2020-03-17 14:30:00,57.62,57.83,57.62,57.72,7964.0,57.62,57.83,57.62,57.72,7964.0
2020-03-17 14:35:00,57.65,58.01,57.53,57.81,12630.0,57.65,58.01,57.53,57.81,12630.0
2020-03-17 14:40:00,57.83,57.96,57.65,57.65,10273.0,57.83,57.96,57.65,57.65,10273.0
2020-03-17 14:45:00,57.68,57.68,56.9,57.01,12385.0,57.68,57.68,56.9,57.01,12385.0
2020-03-17 14:50:00,57.07,57.16,56.66,56.7,17388.0,57.07,57.16,56.66,56.7,17388.0
2020-03-17 14:55:00,56.76,57.32,56.76,57.22,19734.0,56.76,57.32,56.76,57.22,19734.0
2020-03-17 15:00:00,57.27,57.27,56.37,56.45,17818.0,57.27,57.27,56.37,56.45,17818.0
2020-03-17 15:05:00,56.43,57.17,56.26,56.97,19724.0,56.43,57.17,56.26,56.97,19724.0
2020-03-17 15:10:00,56.96,57.13,56.71,56.92,13390.0,56.96,57.13,56.71,56.92,13390.0
2020-03-17 15:15:00,56.87,56.96,56.58,56.71,16160.0,56.87,56.96,56.58,56.71,16160.0
2020-03-17 15:20:00,56.61,56.75,56.3,56.52,26460.0,56.61,56.75,56.3,56.52,26460.0
2020-03-17 15:25:00,56.56,56.58,56.33,56.49,15115.0,56.56,56.58,56.33,56.49,15115.0
2020-03-17 15:30:00,56.45,57.23,56.39,57.23,26149.0,56.45,57.23,56.39,57.23,26149.0
2020-03-17 15:35:00,57.23,58.03,57.23,58.01,37320.0,57.23,58.03,57.23,58.01,37320.0
2020-03-17 15:40:00,58.03,58.36,58.03,58.18,53794.0,58.03,58.36,58.03,58.18,53794.0
2020-03-17 15:45:00,58.2,58.89,57.85,58.75,69774.0,58.2,58.89,57.85,58.75,69774.0
2020-03-17 15:50:00,58.75,58.86,57.76,58.57,83860.0,58.75,58.86,57.76,58.57,83860.0
2020-03-17 15:55:00,58.58,59.11,58.2,58.81,166943.0,58.58,59.11,58.2,58.81,166943.0
2020-03-18 09:30:00,54.34,55.72,54.34,55.33,33071.0,54.34,55.72,54.34,55.33,33071.0
2020-03-18 09:35:00,55.07,55.38,54.54,54.84,14743.0,55.07,55.38,54.54,54.84,14743.0
2020-03-18 09:40:00,54.82,55.16,54.6,55.04,18156.0,54.82,55.16,54.6,55.04,18156.0
2020-03-18 09:45:00,55.0,55.06,54.55,54.85,21276.0,55.0,55.06,54.55,54.85,21276.0
2020-03-18 09:50:00,54.88,55.05,54.67,54.77,13648.0,54.88,55.05,54.67,54.77,13648.0
2020-03-18 09:55:00,54.82,54.96,54.07,54.5,23653.0,54.82,54.96,54.07,54.5,23653.0
2020-03-18 10:00:00,54.42,54.81,53.92,54.75,29040.0,54.42,54.81,53.92,54.75,29040.0
2020-03-18 10:05:00,54.75,55.3,54.69,54.69,30256.0,54.75,55.3,54.69,54.69,30256.0
2020-03-18 10:10:00,54.66,54.86,54.53,54.8,19708.0,54.66,54.86,54.53,54.8,19708.0
2020-03-18 10:15:00,54.82,55.11,54.28,54.28,13463.0,54.82,55.11,54.28,54.28,13463.0
2020-03-18 10:20:00,54.22,54.35,53.69,53.7,14600.0,54.22,54.35,53.69,53.7,14600.0
2020-03-18 10:25:00,53.77,54.2,53.76,54.16,13868.0,53.77,54.2,53.76,54.16,13868.0
2020-03-18 10:30:00,54.18,54.46,54.07,54.32,35966.0,54.18,54.46,54.07,54.32,35966.0
2020-03-18 10:35:00,54.23,54.26,53.95,54.17,15639.0,54.23,54.26,53.95,54.17,15639.0
2020-03-18 10:40:00,54.26,54.64,54.26,54.64,22849.0,54.26,54.64,54.26,54.64,22849.0
2020-03-18 10:45:00,54.65,54.7,53.82,53.82,12945.0,54.65,54.7,53.82,53.82,12945.0
2020-03-18 10:50:00,53.82,53.82,53.13,53.21,15673.0,53.82,53.82,53.13,53.21,15673.0
2020-03-18 10:55:00,53.2,53.2,52.89,53.01,21630.0,53.2,53.2,52.89,53.01,21630.0
2020-03-18 11:00:00,53.01,53.39,52.91,53.15,20000.0,53.01,53.39,52.91,53.15,20000.0
2020-03-18 11:05:00,53.13,53.15,52.54,52.54,8937.0,53.13,53.15,52.54,52.54,8937.0
2020-03-18 11:10:00,52.48,52.55,52.36,52.37,10638.0,52.48,52.55,52.36,52.37,10638.0
2020-03-18 11:15:00,52.36,52.68,52.36,52.53,13887.0,52.36,52.68,52.36,52.53,13887.0
2020-03-18 11:20:00,52.53,52.87,52.51,52.66,10346.0,52.53,52.87,52.51,52.66,10346.0
2020-03-18 11:25:00,52.68,52.76,52.22,52.31,10967.0,52.68,52.76,52.22,52.31,10967.0
2020-03-18 11:30:00,52.27,52.52,52.12,52.45,10531.0,52.27,52.52,52.12,52.45,10531.0
2020-03-18 11:35:00,52.36,52.77,52.36,52.57,10833.0,52.36,52.77,52.36,52.57,10833.0
2020-03-18 11:40:00,52.53,52.53,52.19,52.4,17153.0,52.53,52.53,52.19,52.4,17153.0
2020-03-18 11:45:00,52.36,53.0,52.3,52.88,13708.0,52.36,53.0,52.3,52.88,13708.0
2020-03-18 11:50:00,52.86,53.48,52.86,53.41,85747.0,52.86,53.48,52.86,53.41,85747.0
2020-03-18 11:55:00,53.46,53.84,53.44,53.81,28236.0,53.46,53.84,53.44,53.81,28236.0
2020-03-18 12:00:00,53.76,53.88,53.23,53.23,18502.0,53.76,53.88,53.23,53.23,18502.0
2020-03-18 12:05:00,53.18,53.78,53.17,53.53,50919.0,53.18,53.78,53.17,53.53,50919.0
2020-03-18 12:10:00,53.53,53.7,52.94,52.98,42544.0,53.53,53.7,52.94,52.98,42544.0
2020-03-18 12:15:00,53.03,53.03,52.47,52.47,45807.0,53.03,53.03,52.47,52.47,45807.0
2020-03-18 12:20:00,52.53,53.02,52.41,52.83,18763.0,52.53,53.02,52.41,52.83,18763.0
2020-03-18 12:25:00,52.82,52.96,52.62,52.76,17906.0,52.82,52.96,52.62,52.76,17906.0
2020-03-18 12:30:00,52.76,52.8,52.01,52.01,17426.0,52.76,52.8,52.01,52.01,17426.0
2020-03-18 12:35:00,52.05,52.08,51.41,51.66,21498.0,52.05,52.08,51.41,51.66,21498.0
2020-03-18 12:40:00,51.61,51.8,51.48,51.8,11354.0,51.61,51.8,51.48,51.8,11354.0
2020-03-18 12:45:00,51.84,51.93,51.68,51.8,18440.0,51.84,51.93,51.68,51.8,18440.0
2020-03-18 12:50:00,51.83,51.92,51.69,51.77,13881.0,51.83,51.92,51.69,51.77,13881.0
2020-03-18 12:55:00,51.77,51.85,51.69,51.7,4603.0,51.77,51.85,51.69,51.7,4603.0
2020-03-18 13:00:00,51.7,51.7,51.7,51.7,0.0,51.7,51.7,51.7,51.7,0.0
2020-03-18 13:05:00,51.7,51.7,51.7,51.7,0.0,51.7,51.7,51.7,51.7,0.0
2020-03-18 13:10:00,51.5,52.09,51.39,51.88,19351.0,51.5,52.09,51.39,51.88,19351.0
2020-03-18 13:15:00,51.95,52.54,51.94,52.53,15325.0,51.95,52.54,51.94,52.53,15325.0
2020-03-18 13:20:00,52.61,52.74,52.36,52.62,23310.0,52.61,52.74,52.36,52.62,23310.0
2020-03-18 13:25:00,52.62,52.69,52.24,52.29,16283.0,52.62,52.69,52.24,52.29,16283.0
2020-03-18 13:30:00,52.29,52.29,51.49,51.61,32791.0,52.29,52.29,51.49,51.61,32791.0
2020-03-18 13:35:00,51.6,52.49,51.46,52.47,34329.0,51.6,52.49,51.46,52.47,34329.0
2020-03-18 13:40:00,52.39,53.04,52.24,52.79,17133.0,52.39,53.04,52.24,52.79,17133.0
2020-03-18 13:45:00,52.76,52.92,52.51,52.91,23181.0,52.76,52.92,52.51,52.91,23181.0
2020-03-18 13:50:00,52.94,53.39,52.92,53.21,29887.0,52.94,53.39,52.92,53.21,29887.0
2020-03-18 13:55:00,53.29,53.37,52.94,53.11,40438.0,53.29,53.37,52.94,53.11,40438.0
2020-03-18 14:00:00,53.09,53.21,52.87,52.89,15630.0,53.09,53.21,52.87,52.89,15630.0
2020-03-18 14:05:00,52.86,53.61,52.86,53.34,20552.0,52.86,53.61,52.86,53.34,20552.0
2020-03-18 14:10:00,53.34,53.37,52.98,52.98,21861.0,53.34,53.37,52.98,52.98,21861.0
2020-03-18 14:15:00,53.03,53.7,53.0,53.27,34015.0,53.03,53.7,53.0,53.27,34015.0
2020-03-18 14:20:00,53.26,53.55,53.12,53.42,34983.0,53.26,53.55,53.12,53.42,34983.0
2020-03-18 14:25:00,53.41,53.52,53.19,53.52,34246.0,53.41,53.52,53.19,53.52,34246.0
2020-03-18 14:30:00,53.51,53.64,53.25,53.45,28728.0,53.51,53.64,53.25,53.45,28728.0
2020-03-18 14:35:00,53.43,53.79,53.3,53.78,26742.0,53.43,53.79,53.3,53.78,26742.0
2020-03-18 14:40:00,53.78,53.82,53.07,53.26,36566.0,53.78,53.82,53.07,53.26,36566.0
2020-03-18 14:45:00,53.32,53.45,52.86,53.01,43143.0,53.32,53.45,52.86,53.01,43143.0
2020-03-18 14:50:00,53.02,53.31,52.75,53.31,24148.0,53.02,53.31,52.75,53.31,24148.0
2020-03-18 14:55:00,53.34,53.67,53.22,53.67,25026.0,53.34,53.67,53.22,53.67,25026.0
2020-03-18 15:00:00,53.68,53.77,53.06,53.08,39020.0,53.68,53.77,53.06,53.08,39020.0
2020-03-18 15:05:00,53.11,53.26,52.95,53.1,44576.0,53.11,53.26,52.95,53.1,44576.0
2020-03-18 15:10:00,53.12,54.06,53.12,53.93,36006.0,53.12,54.06,53.12,53.93,36006.0
2020-03-18 15:15:00,53.91,54.02,53.55,53.95,40525.0,53.91,54.02,53.55,53.95,40525.0
2020-03-18 15:20:00,54.01,54.01,53.33,53.46,28242.0,54.01,54.01,53.33,53.46,28242.0
2020-03-18 15:25:00,53.46,53.66,53.23,53.23,33544.0,53.46,53.66,53.23,53.23,33544.0
2020-03-18 15:30:00,53.23,53.86,53.12,53.48,50369.0,53.23,53.86,53.12,53.48,50369.0
2020-03-18 15:35:00,53.48,53.49,52.45,52.65,37769.0,53.48,53.49,52.45,52.65,37769.0
2020-03-18 15:40:00,52.59,53.07,52.53,53.07,38976.0,52.59,53.07,52.53,53.07,38976.0
2020-03-18 15:45:00,53.02,53.11,52.53,52.99,44880.0,53.02,53.11,52.53,52.99,44880.0
2020-03-18 15:50:00,53.0,53.28,52.51,53.09,92678.0,53.0,53.28,52.51,53.09,92678.0
2020-03-18 15:55:00,53.09,54.69,52.91,54.48,177066.0,53.09,54.69,52.91,54.48,177066.0
2020-03-19 09:30:00,53.74,55.06,53.03,53.19,51330.0,53.74,55.06,53.03,53.19,51330.0
2020-03-19 09:35:00,53.22,53.6,52.87,52.88,11881.0,53.22,53.6,52.87,52.88,11881.0
2020-03-19 09:40:00,52.62,53.12,52.15,52.65,15490.0,52.62,53.12,52.15,52.65,15490.0
2020-03-19 09:45:00,52.79,53.25,52.53,53.01,19388.0,52.79,53.25,52.53,53.01,19388.0
2020-03-19 09:50:00,52.91,53.63,52.76,53.43,12374.0,52.91,53.63,52.76,53.43,12374.0
2020-03-19 09:55:00,53.43,54.31,53.39,54.11,10904.0,53.43,54.31,53.39,54.11,10904.0
2020-03-19 10:00:00,54.18,54.18,53.6,53.6,18282.0,54.18,54.18,53.6,53.6,18282.0
2020-03-19 10:05:00,53.59,54.23,53.59,54.11,13520.0,53.59,54.23,53.59,54.11,13520.0
2020-03-19 10:10:00,54.06,54.31,53.73,54.16,12930.0,54.06,54.31,53.73,54.16,12930.0
2020-03-19 10:15:00,54.26,54.75,53.41,53.53,20989.0,54.26,54.75,53.41,53.53,20989.0
2020-03-19 10:20:00,53.64,54.2,53.25,54.0,9200.0,53.64,54.2,53.25,54.0,9200.0
2020-03-19 10:25:00,54.0,54.61,53.85,54.43,12713.0,54.0,54.61,53.85,54.43,12713.0
2020-03-19 10:30:00,54.35,54.91,54.19,54.8,21569.0,54.35,54.91,54.19,54.8,21569.0
2020-03-19 10:35:00,54.79,54.99,54.57,54.71,24515.0,54.79,54.99,54.57,54.71,24515.0
2020-03-19 10:40:00,54.69,54.78,54.2,54.49,38719.0,54.69,54.78,54.2,54.49,38719.0
2020-03-19 10:45:00,54.54,54.62,54.2,54.43,21068.0,54.54,54.62,54.2,54.43,21068.0
2020-03-19 10:50:00,54.43,54.91,54.38,54.77,10972.0,54.43,54.91,54.38,54.77,10972.0
2020-03-19 10:55:00,54.69,55.44,54.6,55.3,28888.0,54.69,55.44,54.6,55.3,28888.0
2020-03-19 11:00:00,55.43,55.68,54.78,54.79,7979.0,55.43,55.68,54.78,54.79,7979.0
2020-03-19 11:05:00,54.67,54.77,54.02,54.02,6900.0,54.67,54.77,54.02,54.02,6900.0
2020-03-19 11:10:00,54.02,54.02,53.11,53.78,14659.0,54.02,54.02,53.11,53.78,14659.0
2020-03-19 11:15:00,53.71,53.85,53.51,53.6,5242.0,53.71,53.85,53.51,53.6,5242.0
2020-03-19 11:20:00,53.71,54.45,53.6,54.32,24508.0,53.71,54.45,53.6,54.32,24508.0
2020-03-19 11:25:00,54.42,54.88,54.33,54.77,19310.0,54.42,54.88,54.33,54.77,19310.0
2020-03-19 11:30:00,54.69,54.72,54.2,54.65,18289.0,54.69,54.72,54.2,54.65,18289.0
2020-03-19 11:35:00,54.64,55.3,54.51,55.02,18675.0,54.64,55.3,54.51,55.02,18675.0
2020-03-19 11:40:00,55.05,55.32,54.97,55.32,10351.0,55.05,55.32,54.97,55.32,10351.0
2020-03-19 11:45:00,55.25,55.3,54.91,54.97,10475.0,55.25,55.3,54.91,54.97,10475.0
2020-03-19 11:50:00,55.03,55.11,54.78,55.09,14932.0,55.03,55.11,54.78,55.09,14932.0
2020-03-19 11:55:00,55.09,55.52,54.73,54.87,11316.0,55.09,55.52,54.73,54.87,11316.0
2020-03-19 12:00:00,54.85,55.06,54.6,54.73,11439.0,54.85,55.06,54.6,54.73,11439.0
2020-03-19 12:05:00,55.05,55.69,54.95,55.6,7810.0,55.05,55.69,54.95,55.6,7810.0
2020-03-19 12:10:00,55.6,55.8,55.52,55.8,23339.0,55.6,55.8,55.52,55.8,23339.0
2020-03-19 12:15:00,55.8,55.96,55.58,55.86,27396.0,55.8,55.96,55.58,55.86,27396.0
2020-03-19 12:20:00,55.77,56.74,55.77,56.19,15404.0,55.77,56.74,55.77,56.19,15404.0
2020-03-19 12:25:00,56.16,56.56,56.11,56.56,7501.0,56.16,56.56,56.11,56.56,7501.0
2020-03-19 12:30:00,56.62,56.62,56.26,56.37,13263.0,56.62,56.62,56.26,56.37,13263.0
2020-03-19 12:35:00,56.43,56.94,56.38,56.71,60465.0,56.43,56.94,56.38,56.71,60465.0
2020-03-19 12:40:00,56.71,57.11,56.57,57.02,19593.0,56.71,57.11,56.57,57.02,19593.0
2020-03-19 12:45:00,57.02,57.27,56.88,56.94,15952.0,57.02,57.27,56.88,56.94,15952.0
2020-03-19 12:50:00,56.9,57.49,56.87,57.43,13857.0,56.9,57.49,56.87,57.43,13857.0
2020-03-19 12:55:00,57.46,57.46,56.85,56.88,17931.0,57.46,57.46,56.85,56.88,17931.0
2020-03-19 13:00:00,56.86,56.98,56.55,56.69,15881.0,56.86,56.98,56.55,56.69,15881.0
2020-03-19 13:05:00,56.69,56.7,56.36,56.53,11011.0,56.69,56.7,56.36,56.53,11011.0
2020-03-19 13:10:00,56.53,56.94,56.53,56.57,10378.0,56.53,56.94,56.53,56.57,10378.0
2020-03-19 13:15:00,56.54,56.54,56.0,56.1,6338.0,56.54,56.54,56.0,56.1,6338.0
2020-03-19 13:20:00,56.23,56.4,56.1,56.19,7752.0,56.23,56.4,56.1,56.19,7752.0
2020-03-19 13:25:00,56.24,56.25,55.67,55.9,7966.0,56.24,56.25,55.67,55.9,7966.0
2020-03-19 13:30:00,55.98,55.99,55.55,55.93,6799.0,55.98,55.99,55.55,55.93,6799.0
2020-03-19 13:35:00,55.87,56.06,55.75,55.78,6337.0,55.87,56.06,55.75,55.78,6337.0
2020-03-19 13:40:00,55.71,55.9,55.58,55.82,9061.0,55.71,55.9,55.58,55.82,9061.0
2020-03-19 13:45:00,55.87,56.17,55.8,56.11,19427.0,55.87,56.17,55.8,56.11,19427.0
2020-03-19 13:50:00,56.12,56.65,56.11,56.58,5133.0,56.12,56.65,56.11,56.58,5133.0
2020-03-19 13:55:00,56.64,56.84,56.38,56.65,7002.0,56.64,56.84,56.38,56.65,7002.0
2020-03-19 14:00:00,56.66,56.8,56.15,56.32,13819.0,56.66,56.8,56.15,56.32,13819.0
2020-03-19 14:05:00,56.31,56.4,56.07,56.2,7142.0,56.31,56.4,56.07,56.2,7142.0
2020-03-19 14:10:00,56.21,56.32,56.0,56.28,6749.0,56.21,56.32,56.0,56.28,6749.0
2020-03-19 14:15:00,56.22,56.5,56.13,56.5,9496.0,56.22,56.5,56.13,56.5,9496.0
2020-03-19 14:20:00,56.53,56.73,56.23,56.73,6149.0,56.53,56.73,56.23,56.73,6149.0
2020-03-19 14:25:00,56.74,56.74,56.33,56.55,8104.0,56.74,56.74,56.33,56.55,8104.0
2020-03-19 14:30:00,56.69,57.11,56.53,56.87,19809.0,56.69,57.11,56.53,56.87,19809.0
2020-03-19 14:35:00,56.84,57.0,56.59,56.8,30135.0,56.84,57.0,56.59,56.8,30135.0
2020-03-19 14:40:00,56.93,57.23,56.84,57.1,15997.0,56.93,57.23,56.84,57.1,15997.0
2020-03-19 14:45:00,57.08,57.09,56.61,56.71,19985.0,57.08,57.09,56.61,56.71,19985.0
2020-03-19 14:50:00,56.7,56.84,56.28,56.28,18536.0,56.7,56.84,56.28,56.28,18536.0
2020-03-19 14:55:00,56.29,56.67,56.2,56.49,12113.0,56.29,56.67,56.2,56.49,12113.0
2020-03-19 15:00:00,56.43,56.49,56.09,56.37,41827.0,56.43,56.49,56.09,56.37,41827.0
2020-03-19 15:05:00,56.34,56.79,56.09,56.09,29326.0,56.34,56.79,56.09,56.09,29326.0
2020-03-19 15:10:00,56.0,56.74,55.99,56.66,21182.0,56.0,56.74,55.99,56.66,21182.0
2020-03-19 15:15:00,56.65,57.01,56.52,56.83,17221.0,56.65,57.01,56.52,56.83,17221.0
2020-03-19 15:20:00,56.89,57.07,56.63,56.91,30744.0,56.89,57.07,56.63,56.91,30744.0
2020-03-19 15:25:00,56.9,57.2,56.75,56.75,27675.0,56.9,57.2,56.75,56.75,27675.0
2020-03-19 15:30:00,56.81,57.0,56.43,56.76,27362.0,56.81,57.0,56.43,56.76,27362.0
2020-03-19 15:35:00,56.71,57.0,56.69,56.95,27180.0,56.71,57.0,56.69,56.95,27180.0
2020-03-19 15:40:00,56.96,57.61,56.8,57.48,35061.0,56.96,57.61,56.8,57.48,35061.0
2020-03-19 15:45:00,57.47,57.51,56.74,56.74,28349.0,57.47,57.51,56.74,56.74,28349.0
2020-03-19 15:50:00,56.74,56.74,55.5,55.98,162707.0,56.74,56.74,55.5,55.98,162707.0
2020-03-19 15:55:00,55.96,56.32,55.71,55.8,114190.0,55.96,56.32,55.71,55.8,114190.0
2020-03-20 09:30:00,56.45,57.98,56.45,57.35,295535.0,56.45,57.98,56.45,57.35,295535.0
2020-03-20 09:35:00,57.75,57.95,57.08,57.32,17071.0,57.75,57.95,57.08,57.32,17071.0
2020-03-20 09:40:00,57.45,57.99,56.8,56.8,15862.0,57.45,57.99,56.8,56.8,15862.0
2020-03-20 09:45:00,56.8,57.46,56.65,56.87,13785.0,56.8,57.46,56.65,56.87,13785.0
2020-03-20 09:50:00,56.73,56.9,56.54,56.68,2394.0,56.73,56.9,56.54,56.68,2394.0
2020-03-20 09:55:00,56.74,57.07,56.69,56.91,8086.0,56.74,57.07,56.69,56.91,8086.0
2020-03-20 10:00:00,56.94,57.6,56.93,57.56,11226.0,56.94,57.6,56.93,57.56,11226.0
2020-03-20 10:05:00,57.47,57.49,56.91,57.06,24890.0,57.47,57.49,56.91,57.06,24890.0
2020-03-20 10:10:00,57.06,57.46,57.02,57.34,13368.0,57.06,57.46,57.02,57.34,13368.0
2020-03-20 10:15:00,57.25,57.73,57.24,57.5,11987.0,57.25,57.73,57.24,57.5,11987.0
2020-03-20 10:20:00,57.3,57.67,57.18,57.63,13975.0,57.3,57.67,57.18,57.63,13975.0
2020-03-20 10:25:00,57.65,57.69,57.4,57.4,4821.0,57.65,57.69,57.4,57.4,4821.0
2020-03-20 10:30:00,57.32,58.15,57.3,58.15,12898.0,57.32,58.15,57.3,58.15,12898.0
2020-03-20 10:35:00,58.03,58.24,57.92,58.06,11125.0,58.03,58.24,57.92,58.06,11125.0
2020-03-20 10:40:00,58.21,58.22,58.0,58.13,14210.0,58.21,58.22,58.0,58.13,14210.0
2020-03-20 10:45:00,58.07,58.09,57.75,58.02,18150.0,58.07,58.09,57.75,58.02,18150.0
2020-03-20 10:50:00,58.02,58.33,57.93,58.3,19380.0,58.02,58.33,57.93,58.3,19380.0
2020-03-20 10:55:00,58.29,58.56,58.1,58.4,15369.0,58.29,58.56,58.1,58.4,15369.0
2020-03-20 11:00:00,58.41,58.52,58.29,58.31,38042.0,58.41,58.52,58.29,58.31,38042.0
2020-03-20 11:05:00,58.29,58.3,57.88,57.99,12786.0,58.29,58.3,57.88,57.99,12786.0
2020-03-20 11:10:00,58.01,58.23,57.57,57.58,14897.0,58.01,58.23,57.57,57.58,14897.0
2020-03-20 11:15:00,57.58,57.64,56.87,56.87,15239.0,57.58,57.64,56.87,56.87,15239.0
2020-03-20 11:20:00,56.8,56.92,56.54,56.61,34405.0,56.8,56.92,56.54,56.61,34405.0
2020-03-20 11:25:00,56.61,56.8,56.51,56.66,6881.0,56.61,56.8,56.51,56.66,6881.0
2020-03-20 11:30:00,56.47,56.92,56.46,56.69,10018.0,56.47,56.92,56.46,56.69,10018.0
2020-03-20 11:35:00,56.78,57.0,56.7,56.77,5904.0,56.78,57.0,56.7,56.77,5904.0
2020-03-20 11:40:00,56.67,56.77,56.53,56.72,13433.0,56.67,56.77,56.53,56.72,13433.0
2020-03-20 11:45:00,56.63,56.74,56.38,56.72,19616.0,56.63,56.74,56.38,56.72,19616.0
2020-03-20 11:50:00,56.68,56.87,56.41,56.55,16132.0,56.68,56.87,56.41,56.55,16132.0
2020-03-20 11:55:00,56.63,57.02,56.47,56.82,17942.0,56.63,57.02,56.47,56.82,17942.0
2020-03-20 12:00:00,56.8,56.8,56.46,56.46,10526.0,56.8,56.8,56.46,56.46,10526.0
2020-03-20 12:05:00,56.46,56.47,55.7,55.89,10599.0,56.46,56.47,55.7,55.89,10599.0
2020-03-20 12:10:00,55.71,56.16,55.7,56.03,12320.0,55.71,56.16,55.7,56.03,12320.0
2020-03-20 12:15:00,55.88,55.88,55.32,55.41,11700.0,55.88,55.88,55.32,55.41,11700.0
2020-03-20 12:20:00,55.33,55.45,54.92,55.32,18485.0,55.33,55.45,54.92,55.32,18485.0
2020-03-20 12:25:00,55.25,55.27,54.89,55.08,14521.0,55.25,55.27,54.89,55.08,14521.0
2020-03-20 12:30:00,55.1,55.98,55.1,55.95,16263.0,55.1,55.98,55.1,55.95,16263.0
2020-03-20 12:35:00,55.85,55.88,55.35,55.64,20050.0,55.85,55.88,55.35,55.64,20050.0
2020-03-20 12:40:00,55.62,55.78,55.32,55.72,19131.0,55.62,55.78,55.32,55.72,19131.0
2020-03-20 12:45:00,55.76,56.11,55.7,56.03,12147.0,55.76,56.11,55.7,56.03,12147.0
2020-03-20 12:50:00,56.05,56.38,56.05,56.28,9574.0,56.05,56.38,56.05,56.28,9574.0
2020-03-20 12:55:00,56.3,56.52,56.17,56.2,10025.0,56.3,56.52,56.17,56.2,10025.0
2020-03-20 13:00:00,56.09,56.48,56.08,56.24,9101.0,56.09,56.48,56.08,56.24,9101.0
2020-03-20 13:05:00,56.37,56.57,56.16,56.48,5376.0,56.37,56.57,56.16,56.48,5376.0
2020-03-20 13:10:00,56.45,56.82,56.21,56.27,6062.0,56.45,56.82,56.21,56.27,6062.0
2020-03-20 13:15:00,56.3,56.64,56.12,56.6,7323.0,56.3,56.64,56.12,56.6,7323.0
2020-03-20 13:20:00,56.47,56.49,55.97,55.98,4801.0,56.47,56.49,55.97,55.98,4801.0
2020-03-20 13:25:00,55.91,56.11,55.79,56.0,7988.0,55.91,56.11,55.79,56.0,7988.0
2020-03-20 13:30:00,56.08,56.33,55.92,56.03,8305.0,56.08,56.33,55.92,56.03,8305.0
2020-03-20 13:35:00,56.03,56.26,55.7,56.11,6590.0,56.03,56.26,55.7,56.11,6590.0
2020-03-20 13:40:00,56.03,56.11,55.71,55.79,5962.0,56.03,56.11,55.71,55.79,5962.0
2020-03-20 13:45:00,55.73,55.94,55.37,55.49,11376.0,55.73,55.94,55.37,55.49,11376.0
2020-03-20 13:50:00,55.38,55.79,55.36,55.66,8941.0,55.38,55.79,55.36,55.66,8941.0
2020-03-20 13:55:00,55.59,55.99,55.53,55.92,6274.0,55.59,55.99,55.53,55.92,6274.0
2020-03-20 14:00:00,55.92,56.03,55.68,55.79,13665.0,55.92,56.03,55.68,55.79,13665.0
2020-03-20 14:05:00,55.77,56.27,55.77,56.07,13588.0,55.77,56.27,55.77,56.07,13588.0
2020-03-20 14:10:00,56.11,56.14,55.62,55.62,12642.0,56.11,56.14,55.62,55.62,12642.0
2020-03-20 14:15:00,55.57,55.57,54.87,55.0,31005.0,55.57,55.57,54.87,55.0,31005.0
2020-03-20 14:20:00,55.03,55.27,54.93,54.93,11149.0,55.03,55.27,54.93,54.93,11149.0
2020-03-20 14:25:00,54.93,55.15,54.72,55.05,16750.0,54.93,55.15,54.72,55.05,16750.0
2020-03-20 14:30:00,55.13,55.41,54.88,54.89,15857.0,55.13,55.41,54.88,54.89,15857.0
2020-03-20 14:35:00,54.92,54.98,54.71,54.84,23506.0,54.92,54.98,54.71,54.84,23506.0
2020-03-20 14:40:00,54.85,55.05,54.59,54.72,46217.0,54.85,55.05,54.59,54.72,46217.0
2020-03-20 14:45:00,54.77,55.32,54.71,55.22,35182.0,54.77,55.32,54.71,55.22,35182.0
2020-03-20 14:50:00,55.24,55.3,54.79,54.83,50105.0,55.24,55.3,54.79,54.83,50105.0
2020-03-20 14:55:00,54.81,54.96,54.68,54.83,96909.0,54.81,54.96,54.68,54.83,96909.0
2020-03-20 15:00:00,54.85,55.13,54.69,54.88,30242.0,54.85,55.13,54.69,54.88,30242.0
2020-03-20 15:05:00,54.83,55.4,54.82,55.14,29108.0,54.83,55.4,54.82,55.14,29108.0
2020-03-20 15:10:00,55.14,55.32,54.85,54.9,22471.0,55.14,55.32,54.85,54.9,22471.0
2020-03-20 15:15:00,54.91,54.95,54.6,54.6,36449.0,54.91,54.95,54.6,54.6,36449.0
2020-03-20 15:20:00,54.6,54.89,54.6,54.71,19992.0,54.6,54.89,54.6,54.71,19992.0
2020-03-20 15:25:00,54.7,55.67,54.7,55.59,24913.0,54.7,55.67,54.7,55.59,24913.0
2020-03-20 15:30:00,55.55,55.98,55.28,55.56,25696.0,55.55,55.98,55.28,55.56,25696.0
2020-03-20 15:35:00,55.56,55.62,54.86,55.0,22763.0,55.56,55.62,54.86,55.0,22763.0
2020-03-20 15:40:00,54.95,55.72,54.95,55.49,36682.0,54.95,55.72,54.95,55.49,36682.0
2020-03-20 15:45:00,55.46,55.74,55.11,55.17,53517.0,55.46,55.74,55.11,55.17,53517.0
2020-03-20 15:50:00,55.07,55.15,54.57,54.95,101066.0,55.07,55.15,54.57,54.95,101066.0
2020-03-20 15:55:00,55.0,55.27,54.86,55.18,172786.0,55.0,55.27,54.86,55.18,172786.0
2020-03-23 09:30:00,55.0,55.25,54.07,54.18,55864.0,55.0,55.25,54.07,54.18,55864.0
2020-03-23 09:35:00,54.73,54.73,53.16,53.56,27241.0,54.73,54.73,53.16,53.56,27241.0
2020-03-23 09:40:00,53.61,53.9,53.31,53.83,34849.0,53.61,53.9,53.31,53.83,34849.0
2020-03-23 09:45:00,53.78,54.64,53.69,54.58,24576.0,53.78,54.64,53.69,54.58,24576.0
2020-03-23 09:50:00,54.4,55.16,54.31,54.8,23837.0,54.4,55.16,54.31,54.8,23837.0
2020-03-23 09:55:00,54.84,55.8,54.84,55.7,16287.0,54.84,55.8,54.84,55.7,16287.0
2020-03-23 10:00:00,55.76,56.03,55.2,55.3,23996.0,55.76,56.03,55.2,55.3,23996.0
2020-03-23 10:05:00,55.41,56.19,55.39,56.13,28863.0,55.41,56.19,55.39,56.13,28863.0
2020-03-23 10:10:00,56.1,56.98,56.1,56.86,23593.0,56.1,56.98,56.1,56.86,23593.0
2020-03-23 10:15:00,56.76,56.85,55.98,55.98,18081.0,56.76,56.85,55.98,55.98,18081.0
2020-03-23 10:20:00,56.07,56.42,55.87,56.35,24772.0,56.07,56.42,55.87,56.35,24772.0
2020-03-23 10:25:00,56.43,56.51,55.9,56.15,14328.0,56.43,56.51,55.9,56.15,14328.0
2020-03-23 10:30:00,56.16,56.23,55.67,55.95,20759.0,56.16,56.23,55.67,55.95,20759.0
2020-03-23 10:35:00,55.93,56.11,55.48,55.74,8778.0,55.93,56.11,55.48,55.74,8778.0
2020-03-23 10:40:00,55.76,56.34,55.63,56.34,16465.0,55.76,56.34,55.63,56.34,16465.0
2020-03-23 10:45:00,56.34,56.34,56.05,56.12,24260.0,56.34,56.34,56.05,56.12,24260.0
2020-03-23 10:50:00,56.17,56.22,55.83,55.94,37403.0,56.17,56.22,55.83,55.94,37403.0
2020-03-23 10:55:00,55.89,56.06,55.73,55.74,66996.0,55.89,56.06,55.73,55.74,66996.0
2020-03-23 11:00:00,55.75,56.04,55.72,56.03,21792.0,55.75,56.04,55.72,56.03,21792.0
2020-03-23 11:05:00,56.03,56.17,55.76,55.98,18611.0,56.03,56.17,55.76,55.98,18611.0
2020-03-23 11:10:00,55.98,56.26,55.7,55.81,18170.0,55.98,56.26,55.7,55.81,18170.0
2020-03-23 11:15:00,55.8,55.96,55.55,55.67,14704.0,55.8,55.96,55.55,55.67,14704.0
2020-03-23 11:20:00,55.66,55.69,55.05,55.07,21723.0,55.66,55.69,55.05,55.07,21723.0
2020-03-23 11:25:00,55.05,55.26,54.83,54.95,13150.0,55.05,55.26,54.83,54.95,13150.0
2020-03-23 11:30:00,54.97,55.57,54.9,55.24,15842.0,54.97,55.57,54.9,55.24,15842.0
2020-03-23 11:35:00,55.24,55.24,54.91,55.0,22968.0,55.24,55.24,54.91,55.0,22968.0
2020-03-23 11:40:00,55.0,55.0,54.19,54.24,9100.0,55.0,55.0,54.19,54.24,9100.0
2020-03-23 11:45:00,54.22,54.59,54.22,54.59,13840.0,54.22,54.59,54.22,54.59,13840.0
2020-03-23 11:50:00,54.58,55.07,54.45,54.9,14405.0,54.58,55.07,54.45,54.9,14405.0
2020-03-23 11:55:00,54.86,54.93,54.53,54.78,14452.0,54.86,54.93,54.53,54.78,14452.0
2020-03-23 12:00:00,54.92,55.48,54.87,55.45,18170.0,54.92,55.48,54.87,55.45,18170.0
2020-03-23 12:05:00,55.35,55.36,54.71,54.74,8147.0,55.35,55.36,54.71,54.74,8147.0
2020-03-23 12:10:00,54.68,54.78,54.48,54.69,11041.0,54.68,54.78,54.48,54.69,11041.0
2020-03-23 12:15:00,54.75,55.76,54.66,55.65,14361.0,54.75,55.76,54.66,55.65,14361.0
2020-03-23 12:20:00,55.67,55.84,55.52,55.69,10954.0,55.67,55.84,55.52,55.69,10954.0
2020-03-23 12:25:00,55.68,55.76,55.23,55.31,16729.0,55.68,55.76,55.23,55.31,16729.0
2020-03-23 12:30:00,55.41,55.56,55.26,55.56,23262.0,55.41,55.56,55.26,55.56,23262.0
2020-03-23 12:35:00,55.57,55.87,55.37,55.73,8753.0,55.57,55.87,55.37,55.73,8753.0
2020-03-23 12:40:00,55.75,56.48,55.74,56.48,6698.0,55.75,56.48,55.74,56.48,6698.0
2020-03-23 12:45:00,56.38,56.89,56.33,56.75,17104.0,56.38,56.89,56.33,56.75,17104.0
2020-03-23 12:50:00,56.74,56.91,56.36,56.42,10552.0,56.74,56.91,56.36,56.42,10552.0
2020-03-23 12:55:00,56.43,57.02,56.34,56.78,17140.0,56.43,57.02,56.34,56.78,17140.0
2020-03-23 13:00:00,56.72,56.77,56.34,56.36,16959.0,56.72,56.77,56.34,56.36,16959.0
2020-03-23 13:05:00,56.39,56.82,56.36,56.72,18768.0,56.39,56.82,56.36,56.72,18768.0
2020-03-23 13:10:00,56.77,57.88,56.77,57.47,21221.0,56.77,57.88,56.77,57.47,21221.0
2020-03-23 13:15:00,57.32,57.37,56.97,57.29,13157.0,57.32,57.37,56.97,57.29,13157.0
2020-03-23 13:20:00,57.27,57.45,56.83,56.96,14534.0,57.27,57.45,56.83,56.96,14534.0
2020-03-23 13:25:00,56.9,57.0,56.61,56.66,15483.0,56.9,57.0,56.61,56.66,15483.0
2020-03-23 13:30:00,56.58,56.82,56.34,56.82,26429.0,56.58,56.82,56.34,56.82,26429.0
2020-03-23 13:35:00,56.8,56.87,56.35,56.45,29864.0,56.8,56.87,56.35,56.45,29864.0
2020-03-23 13:40:00,56.37,56.74,56.13,56.23,22477.0,56.37,56.74,56.13,56.23,22477.0
2020-03-23 13:45:00,56.22,57.19,56.15,57.18,15057.0,56.22,57.19,56.15,57.18,15057.0
2020-03-23 13:50:00,56.93,57.18,56.39,56.49,11479.0,56.93,57.18,56.39,56.49,11479.0
2020-03-23 13:55:00,56.35,56.35,55.51,55.66,9633.0,56.35,56.35,55.51,55.66,9633.0
2020-03-23 14:00:00,55.6,55.69,55.16,55.56,17210.0,55.6,55.69,55.16,55.56,17210.0
2020-03-23 14:05:00,55.54,55.98,55.38,55.4,18843.0,55.54,55.98,55.38,55.4,18843.0
2020-03-23 14:10:00,55.3,55.94,55.3,55.69,9781.0,55.3,55.94,55.3,55.69,9781.0
2020-03-23 14:15:00,55.67,56.12,55.62,55.62,14592.0,55.67,56.12,55.62,55.62,14592.0
2020-03-23 14:20:00,55.58,55.76,55.26,55.74,21075.0,55.58,55.76,55.26,55.74,21075.0
2020-03-23 14:25:00,55.73,56.19,55.56,56.03,13797.0,55.73,56.19,55.56,56.03,13797.0
2020-03-23 14:30:00,56.15,56.15,55.46,55.65,12321.0,56.15,56.15,55.46,55.65,12321.0
2020-03-23 14:35:00,55.61,55.86,55.51,55.69,10912.0,55.61,55.86,55.51,55.69,10912.0
2020-03-23 14:40:00,55.7,56.22,55.69,56.14,10950.0,55.7,56.22,55.69,56.14,10950.0
2020-03-23 14:45:00,56.18,56.55,55.81,56.46,33462.0,56.18,56.55,55.81,56.46,33462.0
2020-03-23 14:50:00,56.44,56.44,55.69,55.69,25700.0,56.44,56.44,55.69,55.69,25700.0
2020-03-23 14:55:00,55.67,55.8,55.3,55.34,18615.0,55.67,55.8,55.3,55.34,18615.0
2020-03-23 15:00:00,55.34,55.75,55.08,55.75,19693.0,55.34,55.75,55.08,55.75,19693.0
2020-03-23 15:05:00,55.69,55.82,55.31,55.39,14367.0,55.69,55.82,55.31,55.39,14367.0
2020-03-23 15:10:00,55.29,55.36,55.06,55.28,16110.0,55.29,55.36,55.06,55.28,16110.0
2020-03-23 15:15:00,55.26,55.38,55.04,55.18,15806.0,55.26,55.38,55.04,55.18,15806.0
2020-03-23 15:20:00,55.12,55.38,54.89,54.97,35858.0,55.12,55.38,54.89,54.97,35858.0
2020-03-23 15:25:00,54.96,55.25,54.87,55.06,35095.0,54.96,55.25,54.87,55.06,35095.0
2020-03-23 15:30:00,55.11,55.16,54.55,54.87,30152.0,55.11,55.16,54.55,54.87,30152.0
2020-03-23 15:35:00,54.84,55.45,54.76,55.21,31765.0,54.84,55.45,54.76,55.21,31765.0
2020-03-23 15:40:00,55.27,55.45,55.0,55.4,50304.0,55.27,55.45,55.0,55.4,50304.0
2020-03-23 15:45:00,55.34,55.63,55.07,55.07,38188.0,55.34,55.63,55.07,55.07,38188.0
2020-03-23 15:50:00,55.06,56.11,54.96,55.98,99002.0,55.06,56.11,54.96,55.98,99002.0
2020-03-23 15:55:00,55.96,56.5,55.75,55.88,189627.0,55.96,56.5,55.75,55.88,189627.0
2020-03-24 09:30:00,58.93,61.23,58.21,60.33,46623.0,58.93,61.23,58.21,60.33,46623.0
2020-03-24 09:35:00,60.53,61.78,60.53,61.19,16915.0,60.53,61.78,60.53,61.19,16915.0
2020-03-24 09:40:00,61.18,61.33,59.9,59.9,20398.0,61.18,61.33,59.9,59.9,20398.0
2020-03-24 09:45:00,60.04,60.68,59.68,60.18,48573.0,60.04,60.68,59.68,60.18,48573.0
2020-03-24 09:50:00,60.01,60.4,59.93,60.38,22573.0,60.01,60.4,59.93,60.38,22573.0
2020-03-24 09:55:00,60.23,60.42,59.48,59.8,27886.0,60.23,60.42,59.48,59.8,27886.0
2020-03-24 10:00:00,59.76,59.87,59.31,59.58,25250.0,59.76,59.87,59.31,59.58,25250.0
2020-03-24 10:05:00,59.69,60.06,59.6,59.67,16413.0,59.69,60.06,59.6,59.67,16413.0
2020-03-24 10:10:00,59.59,59.6,59.08,59.42,15229.0,59.59,59.6,59.08,59.42,15229.0
2020-03-24 10:15:00,59.44,59.95,59.22,59.31,17315.0,59.44,59.95,59.22,59.31,17315.0
2020-03-24 10:20:00,59.28,59.91,59.17,59.83,22603.0,59.28,59.91,59.17,59.83,22603.0
2020-03-24 10:25:00,59.85,60.23,59.84,60.0,25229.0,59.85,60.23,59.84,60.0,25229.0
2020-03-24 10:30:00,60.02,60.21,59.86,60.2,36513.0,60.02,60.21,59.86,60.2,36513.0
2020-03-24 10:35:00,60.21,60.21,59.82,60.01,26835.0,60.21,60.21,59.82,60.01,26835.0
2020-03-24 10:40:00,60.02,60.18,59.8,60.05,21648.0,60.02,60.18,59.8,60.05,21648.0
2020-03-24 10:45:00,60.05,60.05,59.21,59.21,32015.0,60.05,60.05,59.21,59.21,32015.0
2020-03-24 10:50:00,59.21,59.28,59.01,59.13,16002.0,59.21,59.28,59.01,59.13,16002.0
2020-03-24 10:55:00,59.03,59.32,58.92,59.26,19145.0,59.03,59.32,58.92,59.26,19145.0
2020-03-24 11:00:00,59.3,59.64,59.26,59.43,14341.0,59.3,59.64,59.26,59.43,14341.0
2020-03-24 11:05:00,59.4,59.43,59.03,59.35,12796.0,59.4,59.43,59.03,59.35,12796.0
2020-03-24 11:10:00,59.29,59.93,59.29,59.79,26003.0,59.29,59.93,59.29,59.79,26003.0
2020-03-24 11:15:00,59.89,59.9,59.53,59.67,14605.0,59.89,59.9,59.53,59.67,14605.0
2020-03-24 11:20:00,59.62,59.87,59.36,59.37,13356.0,59.62,59.87,59.36,59.37,13356.0
2020-03-24 11:25:00,59.41,59.81,59.41,59.68,14653.0,59.41,59.81,59.41,59.68,14653.0
2020-03-24 11:30:00,59.66,59.77,59.3,59.5,13825.0,59.66,59.77,59.3,59.5,13825.0
2020-03-24 11:35:00,59.53,60.25,59.53,60.19,15714.0,59.53,60.25,59.53,60.19,15714.0
2020-03-24 11:40:00,60.12,60.33,60.07,60.11,10330.0,60.12,60.33,60.07,60.11,10330.0
2020-03-24 11:45:00,60.18,60.35,59.91,60.34,23498.0,60.18,60.35,59.91,60.34,23498.0
2020-03-24 11:50:00,60.36,60.52,60.21,60.45,16733.0,60.36,60.52,60.21,60.45,16733.0
2020-03-24 11:55:00,60.45,61.07,60.45,60.96,18572.0,60.45,61.07,60.45,60.96,18572.0
2020-03-24 12:00:00,60.97,61.04,60.74,60.81,13710.0,60.97,61.04,60.74,60.81,13710.0
2020-03-24 12:05:00,60.79,60.99,60.75,60.9,17959.0,60.79,60.99,60.75,60.9,17959.0
2020-03-24 12:10:00,60.84,61.12,60.68,60.76,19743.0,60.84,61.12,60.68,60.76,19743.0
2020-03-24 12:15:00,60.7,61.04,60.7,60.91,14467.0,60.7,61.04,60.7,60.91,14467.0
2020-03-24 12:20:00,60.85,61.56,60.82,61.29,29888.0,60.85,61.56,60.82,61.29,29888.0
2020-03-24 12:25:00,61.28,61.28,60.95,61.12,17477.0,61.28,61.28,60.95,61.12,17477.0
2020-03-24 12:30:00,61.12,61.7,61.06,61.7,25095.0,61.12,61.7,61.06,61.7,25095.0
2020-03-24 12:35:00,61.73,62.79,61.58,62.68,47557.0,61.73,62.79,61.58,62.68,47557.0
2020-03-24 12:40:00,62.58,62.74,62.21,62.5,40308.0,62.58,62.74,62.21,62.5,40308.0
2020-03-24 12:45:00,62.49,62.87,62.46,62.83,48895.0,62.49,62.87,62.46,62.83,48895.0
2020-03-24 12:50:00,62.86,63.28,62.45,62.53,55753.0,62.86,63.28,62.45,62.53,55753.0
2020-03-24 12:55:00,62.53,63.46,62.5,63.19,48308.0,62.53,63.46,62.5,63.19,48308.0
2020-03-24 13:00:00,63.19,63.42,62.75,62.75,38441.0,63.19,63.42,62.75,62.75,38441.0
2020-03-24 13:05:00,62.75,63.27,62.5,63.03,77147.0,62.75,63.27,62.5,63.03,77147.0
2020-03-24 13:10:00,63.01,63.35,62.76,63.34,40256.0,63.01,63.35,62.76,63.34,40256.0
2020-03-24 13:15:00,63.37,63.37,61.95,61.97,26705.0,63.37,63.37,61.95,61.97,26705.0
2020-03-24 13:20:00,61.89,62.05,61.7,61.9,34956.0,61.89,62.05,61.7,61.9,34956.0
2020-03-24 13:25:00,61.88,62.73,61.88,62.5,37455.0,61.88,62.73,61.88,62.5,37455.0
2020-03-24 13:30:00,62.4,62.74,62.4,62.51,31067.0,62.4,62.74,62.4,62.51,31067.0
2020-03-24 13:35:00,62.36,62.63,62.27,62.58,24314.0,62.36,62.63,62.27,62.58,24314.0
2020-03-24 13:40:00,62.58,62.62,62.31,62.6,30075.0,62.58,62.62,62.31,62.6,30075.0
2020-03-24 13:45:00,62.57,62.62,62.24,62.24,40748.0,62.57,62.62,62.24,62.24,40748.0
2020-03-24 13:50:00,62.18,62.18,61.6,61.84,52680.0,62.18,62.18,61.6,61.84,52680.0
2020-03-24 13:55:00,61.8,62.03,61.58,61.61,43234.0,61.8,62.03,61.58,61.61,43234.0
2020-03-24 14:00:00,61.65,61.69,61.4,61.61,31067.0,61.65,61.69,61.4,61.61,31067.0
2020-03-24 14:05:00,61.68,61.68,61.38,61.46,30757.0,61.68,61.68,61.38,61.46,30757.0
2020-03-24 14:10:00,61.44,61.69,61.37,61.57,24204.0,61.44,61.69,61.37,61.57,24204.0
2020-03-24 14:15:00,61.5,62.29,61.48,61.94,23808.0,61.5,62.29,61.48,61.94,23808.0
2020-03-24 14:20:00,62.01,62.15,61.73,62.15,13589.0,62.01,62.15,61.73,62.15,13589.0
2020-03-24 14:25:00,62.19,62.69,62.0,62.56,27673.0,62.19,62.69,62.0,62.56,27673.0
2020-03-24 14:30:00,62.6,63.17,62.48,62.94,33611.0,62.6,63.17,62.48,62.94,33611.0
2020-03-24 14:35:00,62.96,63.85,62.96,63.85,52175.0,62.96,63.85,62.96,63.85,52175.0
2020-03-24 14:40:00,63.84,63.9,63.39,63.43,22212.0,63.84,63.9,63.39,63.43,22212.0
2020-03-24 14:45:00,63.43,63.54,62.68,62.83,29178.0,63.43,63.54,62.68,62.83,29178.0
2020-03-24 14:50:00,62.75,63.28,62.75,63.16,35796.0,62.75,63.28,62.75,63.16,35796.0
2020-03-24 14:55:00,63.03,63.49,62.87,63.42,22404.0,63.03,63.49,62.87,63.42,22404.0
2020-03-24 15:00:00,63.46,63.47,63.03,63.18,22286.0,63.46,63.47,63.03,63.18,22286.0
2020-03-24 15:05:00,63.18,63.62,63.17,63.62,34852.0,63.18,63.62,63.17,63.62,34852.0
2020-03-24 15:10:00,63.56,63.66,63.19,63.46,30389.0,63.56,63.66,63.19,63.46,30389.0
2020-03-24 15:15:00,63.38,63.63,63.13,63.29,28742.0,63.38,63.63,63.13,63.29,28742.0
2020-03-24 15:20:00,63.24,63.37,62.87,63.08,37399.0,63.24,63.37,62.87,63.08,37399.0
2020-03-24 15:25:00,63.12,63.15,62.93,63.12,31215.0,63.12,63.15,62.93,63.12,31215.0
2020-03-24 15:30:00,63.14,63.64,63.14,63.6,43509.0,63.14,63.64,63.14,63.6,43509.0
2020-03-24 15:35:00,63.59,63.95,63.51,63.81,59039.0,63.59,63.95,63.51,63.81,59039.0
2020-03-24 15:40:00,63.84,63.93,63.38,63.39,37587.0,63.84,63.93,63.38,63.39,37587.0
2020-03-24 15:45:00,63.39,63.48,62.65,62.68,47240.0,63.39,63.48,62.65,62.68,47240.0
2020-03-24 15:50:00,62.63,63.66,62.44,63.54,99133.0,62.63,63.66,62.44,63.54,99133.0
2020-03-24 15:55:00,63.53,63.54,63.0,63.34,163872.0,63.53,63.54,63.0,63.34,163872.0
2020-03-25 09:30:00,63.06,63.48,62.34,63.39,50859.0,63.06,63.48,62.34,63.39,50859.0
2020-03-25 09:35:00,63.37,64.29,63.19,63.73,16275.0,63.37,64.29,63.19,63.73,16275.0
2020-03-25 09:40:00,63.49,64.03,62.97,63.17,32151.0,63.49,64.03,62.97,63.17,32151.0
2020-03-25 09:45:00,63.25,63.3,62.74,62.77,44456.0,63.25,63.3,62.74,62.77,44456.0
2020-03-25 09:50:00,62.9,63.24,62.61,62.83,42271.0,62.9,63.24,62.61,62.83,42271.0
2020-03-25 09:55:00,62.83,63.27,62.75,63.27,38291.0,62.83,63.27,62.75,63.27,38291.0
2020-03-25 10:00:00,63.29,63.39,62.29,62.45,84745.0,63.29,63.39,62.29,62.45,84745.0
2020-03-25 10:05:00,62.48,62.81,62.16,62.78,31895.0,62.48,62.81,62.16,62.78,31895.0
2020-03-25 10:10:00,62.77,62.77,61.86,61.95,54402.0,62.77,62.77,61.86,61.95,54402.0
2020-03-25 10:15:00,61.96,62.5,61.95,62.29,38514.0,61.96,62.5,61.95,62.29,38514.0
2020-03-25 10:20:00,62.3,62.8,62.25,62.47,21515.0,62.3,62.8,62.25,62.47,21515.0
2020-03-25 10:25:00,62.4,62.76,62.21,62.76,29580.0,62.4,62.76,62.21,62.76,29580.0
2020-03-25 10:30:00,62.82,63.05,62.4,62.45,21217.0,62.82,63.05,62.4,62.45,21217.0
2020-03-25 10:35:00,62.48,62.93,62.4,62.9,16104.0,62.48,62.93,62.4,62.9,16104.0
2020-03-25 10:40:00,62.92,63.24,62.48,62.66,22755.0,62.92,63.24,62.48,62.66,22755.0
2020-03-25 10:45:00,62.69,62.97,62.57,62.85,17545.0,62.69,62.97,62.57,62.85,17545.0
2020-03-25 10:50:00,62.84,63.64,62.79,63.17,38006.0,62.84,63.64,62.79,63.17,38006.0
2020-03-25 10:55:00,63.18,63.56,63.05,63.41,21802.0,63.18,63.56,63.05,63.41,21802.0
2020-03-25 11:00:00,63.45,63.49,62.96,63.22,24432.0,63.45,63.49,62.96,63.22,24432.0
2020-03-25 11:05:00,63.25,63.31,62.98,63.01,45892.0,63.25,63.31,62.98,63.01,45892.0
2020-03-25 11:10:00,62.97,63.05,62.9,62.97,24507.0,62.97,63.05,62.9,62.97,24507.0
2020-03-25 11:15:00,62.92,63.28,62.82,63.15,42452.0,62.92,63.28,62.82,63.15,42452.0
2020-03-25 11:20:00,63.15,63.2,62.76,62.82,31708.0,63.15,63.2,62.76,62.82,31708.0
2020-03-25 11:25:00,62.81,63.25,62.71,62.8,36345.0,62.81,63.25,62.71,62.8,36345.0
2020-03-25 11:30:00,62.77,62.91,62.51,62.6,22440.0,62.77,62.91,62.51,62.6,22440.0
2020-03-25 11:35:00,62.6,62.6,62.25,62.25,20221.0,62.6,62.6,62.25,62.25,20221.0
2020-03-25 11:40:00,62.25,62.42,62.2,62.29,37411.0,62.25,62.42,62.2,62.29,37411.0
2020-03-25 11:45:00,62.28,63.12,62.13,62.88,42286.0,62.28,63.12,62.13,62.88,42286.0
2020-03-25 11:50:00,62.88,63.06,62.13,62.15,21809.0,62.88,63.06,62.13,62.15,21809.0
2020-03-25 11:55:00,62.2,62.44,62.15,62.16,15307.0,62.2,62.44,62.15,62.16,15307.0
2020-03-25 12:00:00,62.15,62.81,62.15,62.8,15700.0,62.15,62.81,62.15,62.8,15700.0
2020-03-25 12:05:00,62.75,62.88,62.64,62.8,19621.0,62.75,62.88,62.64,62.8,19621.0
2020-03-25 12:10:00,62.77,63.25,62.76,63.24,27373.0,62.77,63.25,62.76,63.24,27373.0
2020-03-25 12:15:00,63.22,63.41,63.12,63.12,10191.0,63.22,63.41,63.12,63.12,10191.0
2020-03-25 12:20:00,63.12,63.35,62.83,63.35,17547.0,63.12,63.35,62.83,63.35,17547.0
2020-03-25 12:25:00,63.4,63.44,63.16,63.16,18393.0,63.4,63.44,63.16,63.16,18393.0
2020-03-25 12:30:00,63.12,63.14,62.66,63.1,20421.0,63.12,63.14,62.66,63.1,20421.0
2020-03-25 12:35:00,63.12,63.12,62.65,63.02,24040.0,63.12,63.12,62.65,63.02,24040.0
2020-03-25 12:40:00,62.94,62.94,62.65,62.81,18790.0,62.94,62.94,62.65,62.81,18790.0
2020-03-25 12:45:00,62.74,63.08,62.74,62.89,20086.0,62.74,63.08,62.74,62.89,20086.0
2020-03-25 12:50:00,62.92,63.07,62.77,62.89,19476.0,62.92,63.07,62.77,62.89,19476.0
2020-03-25 12:55:00,62.84,63.05,62.78,62.83,35632.0,62.84,63.05,62.78,62.83,35632.0
2020-03-25 13:00:00,62.86,63.24,62.83,63.23,19317.0,62.86,63.24,62.83,63.23,19317.0
2020-03-25 13:05:00,63.07,63.6,63.06,63.6,15364.0,63.07,63.6,63.06,63.6,15364.0
2020-03-25 13:10:00,63.49,63.54,62.95,63.05,16405.0,63.49,63.54,62.95,63.05,16405.0
2020-03-25 13:15:00,63.05,63.62,63.05,63.62,14986.0,63.05,63.62,63.05,63.62,14986.0
2020-03-25 13:20:00,63.61,63.61,63.45,63.52,13341.0,63.61,63.61,63.45,63.52,13341.0
2020-03-25 13:25:00,63.52,63.52,62.94,63.11,20434.0,63.52,63.52,62.94,63.11,20434.0
2020-03-25 13:30:00,63.12,63.44,62.94,63.44,12147.0,63.12,63.44,62.94,63.44,12147.0
2020-03-25 13:35:00,63.47,63.85,63.4,63.83,17082.0,63.47,63.85,63.4,63.83,17082.0
2020-03-25 13:40:00,63.88,64.15,63.85,64.09,14871.0,63.88,64.15,63.85,64.09,14871.0
2020-03-25 13:45:00,64.09,64.29,64.01,64.06,23915.0,64.09,64.29,64.01,64.06,23915.0
2020-03-25 13:50:00,64.01,64.6,63.95,63.95,23196.0,64.01,64.6,63.95,63.95,23196.0
2020-03-25 13:55:00,63.97,64.1,63.9,64.07,23547.0,63.97,64.1,63.9,64.07,23547.0
2020-03-25 14:00:00,64.13,64.19,63.37,63.51,12060.0,64.13,64.19,63.37,63.51,12060.0
2020-03-25 14:05:00,63.32,63.32,62.82,63.01,28698.0,63.32,63.32,62.82,63.01,28698.0
2020-03-25 14:10:00,63.02,63.32,62.97,63.31,14988.0,63.02,63.32,62.97,63.31,14988.0
2020-03-25 14:15:00,63.3,63.54,63.24,63.53,15855.0,63.3,63.54,63.24,63.53,15855.0
2020-03-25 14:20:00,63.47,63.69,63.22,63.29,19532.0,63.47,63.69,63.22,63.29,19532.0
2020-03-25 14:25:00,63.32,63.42,63.07,63.29,15553.0,63.32,63.42,63.07,63.29,15553.0
2020-03-25 14:30:00,63.19,63.23,62.64,62.76,21440.0,63.19,63.23,62.64,62.76,21440.0
2020-03-25 14:35:00,62.77,62.96,62.57,62.94,18649.0,62.77,62.96,62.57,62.94,18649.0
2020-03-25 14:40:00,62.94,62.99,62.65,62.87,20816.0,62.94,62.99,62.65,62.87,20816.0
2020-03-25 14:45:00,62.91,63.33,62.87,63.07,12743.0,62.91,63.33,62.87,63.07,12743.0
2020-03-25 14:50:00,63.06,63.09,62.59,62.88,16281.0,63.06,63.09,62.59,62.88,16281.0
2020-03-25 14:55:00,62.89,63.45,62.86,63.28,27347.0,62.89,63.45,62.86,63.28,27347.0
2020-03-25 15:00:00,63.29,63.8,63.17,63.8,23166.0,63.29,63.8,63.17,63.8,23166.0
2020-03-25 15:05:00,63.82,63.82,63.38,63.48,20656.0,63.82,63.82,63.38,63.48,20656.0
2020-03-25 15:10:00,63.47,63.5,63.2,63.43,21182.0,63.47,63.5,63.2,63.43,21182.0
2020-03-25 15:15:00,63.45,63.67,63.45,63.57,30677.0,63.45,63.67,63.45,63.57,30677.0
2020-03-25 15:20:00,63.57,63.68,63.32,63.55,25091.0,63.57,63.68,63.32,63.55,25091.0
2020-03-25 15:25:00,63.53,63.7,63.19,63.46,45552.0,63.53,63.7,63.19,63.46,45552.0
2020-03-25 15:30:00,63.47,63.81,63.47,63.61,25920.0,63.47,63.81,63.47,63.61,25920.0
2020-03-25 15:35:00,63.61,63.71,63.45,63.53,34864.0,63.61,63.71,63.45,63.53,34864.0
2020-03-25 15:40:00,63.52,63.68,62.84,63.06,32953.0,63.52,63.68,62.84,63.06,32953.0
2020-03-25 15:45:00,62.99,63.28,62.69,62.82,56399.0,62.99,63.28,62.69,62.82,56399.0
2020-03-25 15:50:00,62.83,62.83,60.93,60.99,204083.0,62.83,62.83,60.93,60.99,204083.0
2020-03-25 15:55:00,60.98,61.52,60.96,61.34,323226.0,60.98,61.52,60.96,61.34,323226.0
2020-03-26 09:30:00,61.91,62.75,61.39,62.41,15773.0,61.91,62.75,61.39,62.41,15773.0
2020-03-26 09:35:00,62.32,62.98,62.09,62.28,7160.0,62.32,62.98,62.09,62.28,7160.0
2020-03-26 09:40:00,62.27,62.56,61.4,61.4,9480.0,62.27,62.56,61.4,61.4,9480.0
2020-03-26 09:45:00,61.52,62.12,61.39,61.92,6600.0,61.52,62.12,61.39,61.92,6600.0
2020-03-26 09:50:00,61.92,62.09,61.52,61.77,5600.0,61.92,62.09,61.52,61.77,5600.0
2020-03-26 09:55:00,61.82,63.07,61.82,62.79,14005.0,61.82,63.07,61.82,62.79,14005.0
2020-03-26 10:00:00,63.0,63.23,62.53,62.59,15965.0,63.0,63.23,62.53,62.59,15965.0
2020-03-26 10:05:00,62.64,64.02,62.63,64.01,49415.0,62.64,64.02,62.63,64.01,49415.0
2020-03-26 10:10:00,64.02,64.25,63.25,63.55,28102.0,64.02,64.25,63.25,63.55,28102.0
2020-03-26 10:15:00,63.51,64.22,63.48,64.14,20611.0,63.51,64.22,63.48,64.14,20611.0
2020-03-26 10:20:00,64.12,64.16,63.87,64.01,16181.0,64.12,64.16,63.87,64.01,16181.0
2020-03-26 10:25:00,64.01,64.35,63.92,63.97,54750.0,64.01,64.35,63.92,63.97,54750.0
2020-03-26 10:30:00,64.01,64.65,63.98,64.62,44535.0,64.01,64.65,63.98,64.62,44535.0
2020-03-26 10:35:00,64.59,64.69,64.42,64.51,33697.0,64.59,64.69,64.42,64.51,33697.0
2020-03-26 10:40:00,64.53,64.63,64.05,64.63,21692.0,64.53,64.63,64.05,64.63,21692.0
2020-03-26 10:45:00,64.64,64.69,63.79,64.0,18610.0,64.64,64.69,63.79,64.0,18610.0
2020-03-26 10:50:00,64.02,64.15,63.85,63.95,26899.0,64.02,64.15,63.85,63.95,26899.0
2020-03-26 10:55:00,63.95,64.46,63.85,64.3,18425.0,63.95,64.46,63.85,64.3,18425.0
2020-03-26 11:00:00,64.38,64.42,63.89,63.9,40151.0,64.38,64.42,63.89,63.9,40151.0
2020-03-26 11:05:00,63.9,64.15,63.82,63.95,60884.0,63.9,64.15,63.82,63.95,60884.0
2020-03-26 11:10:00,63.95,64.1,63.89,64.03,13675.0,63.95,64.1,63.89,64.03,13675.0
2020-03-26 11:15:00,64.08,64.87,64.03,64.82,20942.0,64.08,64.87,64.03,64.82,20942.0
2020-03-26 11:20:00,64.8,64.96,64.53,64.6,34146.0,64.8,64.96,64.53,64.6,34146.0
2020-03-26 11:25:00,64.58,64.72,64.46,64.59,14481.0,64.58,64.72,64.46,64.59,14481.0
2020-03-26 11:30:00,64.57,65.05,64.56,65.03,24617.0,64.57,65.05,64.56,65.03,24617.0
2020-03-26 11:35:00,65.04,65.04,64.58,64.73,30089.0,65.04,65.04,64.58,64.73,30089.0
2020-03-26 11:40:00,64.76,64.92,64.71,64.72,14712.0,64.76,64.92,64.71,64.72,14712.0
2020-03-26 11:45:00,64.73,64.79,64.43,64.56,30525.0,64.73,64.79,64.43,64.56,30525.0
2020-03-26 11:50:00,64.56,64.7,64.47,64.57,16502.0,64.56,64.7,64.47,64.57,16502.0
2020-03-26 11:55:00,64.53,64.82,64.5,64.77,33638.0,64.53,64.82,64.5,64.77,33638.0
2020-03-26 12:00:00,64.83,64.95,64.45,64.66,11094.0,64.83,64.95,64.45,64.66,11094.0
2020-03-26 12:05:00,64.63,64.7,64.41,64.46,14344.0,64.63,64.7,64.41,64.46,14344.0
2020-03-26 12:10:00,64.45,64.59,64.3,64.32,14994.0,64.45,64.59,64.3,64.32,14994.0
2020-03-26 12:15:00,64.29,64.51,64.15,64.5,41892.0,64.29,64.51,64.15,64.5,41892.0
2020-03-26 12:20:00,64.57,64.79,64.48,64.7,15217.0,64.57,64.79,64.48,64.7,15217.0
2020-03-26 12:25:00,64.67,64.85,64.67,64.76,19068.0,64.67,64.85,64.67,64.76,19068.0
2020-03-26 12:30:00,64.77,64.95,64.75,64.85,30850.0,64.77,64.95,64.75,64.85,30850.0
2020-03-26 12:35:00,64.85,64.92,64.65,64.78,11634.0,64.85,64.92,64.65,64.78,11634.0
2020-03-26 12:40:00,64.74,64.95,64.66,64.78,14858.0,64.74,64.95,64.66,64.78,14858.0
2020-03-26 12:45:00,64.78,65.1,64.6,65.1,14323.0,64.78,65.1,64.6,65.1,14323.0
2020-03-26 12:50:00,65.07,65.62,65.06,65.26,16998.0,65.07,65.62,65.06,65.26,16998.0
2020-03-26 12:55:00,65.24,65.27,65.0,65.19,19556.0,65.24,65.27,65.0,65.19,19556.0
2020-03-26 13:00:00,65.11,65.19,64.89,64.89,14879.0,65.11,65.19,64.89,64.89,14879.0
2020-03-26 13:05:00,64.89,65.02,64.53,64.66,21234.0,64.89,65.02,64.53,64.66,21234.0
2020-03-26 13:10:00,64.76,64.91,64.61,64.83,10999.0,64.76,64.91,64.61,64.83,10999.0
2020-03-26 13:15:00,64.8,65.01,64.72,64.83,9775.0,64.8,65.01,64.72,64.83,9775.0
2020-03-26 13:20:00,64.86,64.98,64.69,64.98,17368.0,64.86,64.98,64.69,64.98,17368.0
2020-03-26 13:25:00,64.96,64.99,64.74,64.78,34661.0,64.96,64.99,64.74,64.78,34661.0
2020-03-26 13:30:00,64.74,64.77,64.39,64.76,16622.0,64.74,64.77,64.39,64.76,16622.0
2020-03-26 13:35:00,64.77,64.83,64.61,64.81,25999.0,64.77,64.83,64.61,64.81,25999.0
2020-03-26 13:40:00,64.82,65.31,64.78,65.31,8534.0,64.82,65.31,64.78,65.31,8534.0
2020-03-26 13:45:00,65.34,65.34,64.99,65.26,7052.0,65.34,65.34,64.99,65.26,7052.0
2020-03-26 13:50:00,65.25,65.58,65.23,65.48,8990.0,65.25,65.58,65.23,65.48,8990.0
2020-03-26 13:55:00,65.53,65.54,65.27,65.33,9855.0,65.53,65.54,65.27,65.33,9855.0
2020-03-26 14:00:00,65.38,65.58,65.33,65.56,8602.0,65.38,65.58,65.33,65.56,8602.0
2020-03-26 14:05:00,65.52,65.57,65.28,65.32,13492.0,65.52,65.57,65.28,65.32,13492.0
2020-03-26 14:10:00,65.33,65.46,65.29,65.41,16300.0,65.33,65.46,65.29,65.41,16300.0
2020-03-26 14:15:00,65.34,65.51,65.28,65.46,11806.0,65.34,65.51,65.28,65.46,11806.0
2020-03-26 14:20:00,65.34,65.61,65.31,65.51,7035.0,65.34,65.61,65.31,65.51,7035.0
2020-03-26 14:25:00,65.48,65.81,65.48,65.8,19124.0,65.48,65.81,65.48,65.8,19124.0
2020-03-26 14:30:00,65.85,66.29,65.85,66.1,14562.0,65.85,66.29,65.85,66.1,14562.0
2020-03-26 14:35:00,66.06,66.16,65.78,66.08,18386.0,66.06,66.16,65.78,66.08,18386.0
2020-03-26 14:40:00,66.07,66.07,65.64,65.65,12067.0,66.07,66.07,65.64,65.65,12067.0
2020-03-26 14:45:00,65.69,65.95,65.69,65.83,18795.0,65.69,65.95,65.69,65.83,18795.0
2020-03-26 14:50:00,65.73,66.15,65.72,66.08,10310.0,65.73,66.15,65.72,66.08,10310.0
2020-03-26 14:55:00,66.04,66.27,65.87,66.21,16955.0,66.04,66.27,65.87,66.21,16955.0
2020-03-26 15:00:00,66.17,66.33,66.02,66.3,21619.0,66.17,66.33,66.02,66.3,21619.0
2020-03-26 15:05:00,66.31,66.61,66.16,66.44,50671.0,66.31,66.61,66.16,66.44,50671.0
2020-03-26 15:10:00,66.44,66.47,65.84,65.91,24126.0,66.44,66.47,65.84,65.91,24126.0
2020-03-26 15:15:00,65.91,66.02,65.72,66.0,44975.0,65.91,66.02,65.72,66.0,44975.0
2020-03-26 15:20:00,66.0,66.12,65.89,65.93,21068.0,66.0,66.12,65.89,65.93,21068.0
2020-03-26 15:25:00,65.92,66.25,65.91,66.17,16096.0,65.92,66.25,65.91,66.17,16096.0
2020-03-26 15:30:00,66.18,66.49,66.13,66.4,33478.0,66.18,66.49,66.13,66.4,33478.0
2020-03-26 15:35:00,66.4,66.53,65.77,65.94,29503.0,66.4,66.53,65.77,65.94,29503.0
2020-03-26 15:40:00,65.97,66.34,65.96,66.25,23060.0,65.97,66.34,65.96,66.25,23060.0
2020-03-26 15:45:00,66.19,66.38,65.85,65.85,35207.0,66.19,66.38,65.85,65.85,35207.0
2020-03-26 15:50:00,65.83,67.12,65.83,67.01,79595.0,65.83,67.12,65.83,67.01,79595.0
2020-03-26 15:55:00,67.04,67.07,66.53,66.81,152159.0,67.04,67.07,66.53,66.81,152159.0
2020-03-27 09:30:00,64.35,65.44,64.25,64.95,34783.0,64.35,65.44,64.25,64.95,34783.0
2020-03-27 09:35:00,65.03,65.55,65.0,65.15,11917.0,65.03,65.55,65.0,65.15,11917.0
2020-03-27 09:40:00,65.08,65.14,64.63,64.81,17980.0,65.08,65.14,64.63,64.81,17980.0
2020-03-27 09:45:00,64.8,64.98,64.38,64.45,15995.0,64.8,64.98,64.38,64.45,15995.0
2020-03-27 09:50:00,64.45,64.51,64.1,64.1,12320.0,64.45,64.51,64.1,64.1,12320.0
2020-03-27 09:55:00,64.09,64.32,63.8,63.91,19591.0,64.09,64.32,63.8,63.91,19591.0
2020-03-27 10:00:00,63.86,63.9,63.52,63.55,11465.0,63.86,63.9,63.52,63.55,11465.0
2020-03-27 10:05:00,63.55,64.1,63.55,64.1,16703.0,63.55,64.1,63.55,64.1,16703.0
2020-03-27 10:10:00,64.11,64.43,64.05,64.05,25808.0,64.11,64.43,64.05,64.05,25808.0
2020-03-27 10:15:00,64.0,64.02,63.61,63.7,32129.0,64.0,64.02,63.61,63.7,32129.0
2020-03-27 10:20:00,63.67,63.83,63.44,63.7,12839.0,63.67,63.83,63.44,63.7,12839.0
2020-03-27 10:25:00,63.73,63.83,63.34,63.44,10108.0,63.73,63.83,63.34,63.44,10108.0
2020-03-27 10:30:00,63.49,63.49,63.04,63.16,14659.0,63.49,63.49,63.04,63.16,14659.0
2020-03-27 10:35:00,63.18,63.28,62.94,63.06,14716.0,63.18,63.28,62.94,63.06,14716.0
2020-03-27 10:40:00,63.06,63.21,62.96,63.15,7427.0,63.06,63.21,62.96,63.15,7427.0
2020-03-27 10:45:00,62.97,62.97,62.45,62.73,16366.0,62.97,62.97,62.45,62.73,16366.0
2020-03-27 10:50:00,62.68,62.73,62.35,62.61,13001.0,62.68,62.73,62.35,62.61,13001.0
2020-03-27 10:55:00,62.63,62.96,62.53,62.88,10942.0,62.63,62.96,62.53,62.88,10942.0
2020-03-27 11:00:00,62.91,63.02,62.79,63.01,8572.0,62.91,63.02,62.79,63.01,8572.0
2020-03-27 11:05:00,62.97,63.76,62.94,63.76,10703.0,62.97,63.76,62.94,63.76,10703.0
2020-03-27 11:10:00,63.71,63.78,63.43,63.43,8815.0,63.71,63.78,63.43,63.43,8815.0
2020-03-27 11:15:00,63.54,64.17,63.54,63.99,13917.0,63.54,64.17,63.54,63.99,13917.0
2020-03-27 11:20:00,64.07,64.08,63.66,63.66,16922.0,64.07,64.08,63.66,63.66,16922.0
2020-03-27 11:25:00,63.58,63.88,63.2,63.3,44173.0,63.58,63.88,63.2,63.3,44173.0
2020-03-27 11:30:00,63.26,63.26,62.84,63.19,18462.0,63.26,63.26,62.84,63.19,18462.0
2020-03-27 11:35:00,63.27,63.43,63.18,63.21,12661.0,63.27,63.43,63.18,63.21,12661.0
2020-03-27 11:40:00,63.21,63.38,62.93,63.02,16533.0,63.21,63.38,62.93,63.02,16533.0
2020-03-27 11:45:00,63.01,63.05,62.61,62.61,12401.0,63.01,63.05,62.61,62.61,12401.0
2020-03-27 11:50:00,62.61,62.81,62.58,62.75,11547.0,62.61,62.81,62.58,62.75,11547.0
2020-03-27 11:55:00,62.74,62.77,62.18,62.23,20646.0,62.74,62.77,62.18,62.23,20646.0
2020-03-27 12:00:00,62.18,62.22,61.73,61.82,32136.0,62.18,62.22,61.73,61.82,32136.0
2020-03-27 12:05:00,61.79,62.08,61.78,62.02,17614.0,61.79,62.08,61.78,62.02,17614.0
2020-03-27 12:10:00,62.03,62.31,62.03,62.29,12163.0,62.03,62.31,62.03,62.29,12163.0
2020-03-27 12:15:00,62.25,62.46,62.04,62.43,18888.0,62.25,62.46,62.04,62.43,18888.0
2020-03-27 12:20:00,62.42,62.44,62.14,62.25,11274.0,62.42,62.44,62.14,62.25,11274.0
2020-03-27 12:25:00,62.23,62.38,62.2,62.24,14846.0,62.23,62.38,62.2,62.24,14846.0
2020-03-27 12:30:00,62.21,62.7,62.19,62.65,9530.0,62.21,62.7,62.19,62.65,9530.0
2020-03-27 12:35:00,62.76,62.9,62.68,62.69,7666.0,62.76,62.9,62.68,62.69,7666.0
2020-03-27 12:40:00,62.69,62.81,62.64,62.81,9901.0,62.69,62.81,62.64,62.81,9901.0
2020-03-27 12:45:00,62.78,62.8,62.25,62.3,32919.0,62.78,62.8,62.25,62.3,32919.0
2020-03-27 12:50:00,62.28,62.66,62.19,62.63,15375.0,62.28,62.66,62.19,62.63,15375.0
2020-03-27 12:55:00,62.64,62.72,62.48,62.72,11495.0,62.64,62.72,62.48,62.72,11495.0
2020-03-27 13:00:00,62.73,62.95,62.69,62.8,6373.0,62.73,62.95,62.69,62.8,6373.0
2020-03-27 13:05:00,62.8,62.8,62.64,62.64,11059.0,62.8,62.8,62.64,62.64,11059.0
2020-03-27 13:10:00,62.64,62.7,62.48,62.54,14169.0,62.64,62.7,62.48,62.54,14169.0
2020-03-27 13:15:00,62.55,62.75,62.42,62.72,12394.0,62.55,62.75,62.42,62.72,12394.0
2020-03-27 13:20:00,62.75,62.9,62.75,62.82,8879.0,62.75,62.9,62.75,62.82,8879.0
2020-03-27 13:25:00,62.84,63.05,62.71,62.72,10681.0,62.84,63.05,62.71,62.72,10681.0
2020-03-27 13:30:00,62.73,63.11,62.69,63.11,9585.0,62.73,63.11,62.69,63.11,9585.0
2020-03-27 13:35:00,63.1,63.27,62.84,63.27,9376.0,63.1,63.27,62.84,63.27,9376.0
2020-03-27 13:40:00,63.3,63.41,63.11,63.22,12695.0,63.3,63.41,63.11,63.22,12695.0
2020-03-27 13:45:00,63.22,63.49,63.1,63.39,8982.0,63.22,63.49,63.1,63.39,8982.0
2020-03-27 13:50:00,63.4,63.49,63.14,63.14,8534.0,63.4,63.49,63.14,63.14,8534.0
2020-03-27 13:55:00,63.17,63.25,62.95,63.03,7414.0,63.17,63.25,62.95,63.03,7414.0
2020-03-27 14:00:00,62.99,63.11,62.85,62.94,12990.0,62.99,63.11,62.85,62.94,12990.0
2020-03-27 14:05:00,62.97,63.11,62.92,63.01,8941.0,62.97,63.11,62.92,63.01,8941.0
2020-03-27 14:10:00,63.0,63.16,62.99,63.07,5106.0,63.0,63.16,62.99,63.07,5106.0
2020-03-27 14:15:00,63.06,63.22,63.02,63.12,10710.0,63.06,63.22,63.02,63.12,10710.0
2020-03-27 14:20:00,63.09,63.12,62.88,62.91,10728.0,63.09,63.12,62.88,62.91,10728.0
2020-03-27 14:25:00,62.89,62.96,62.6,62.75,12513.0,62.89,62.96,62.6,62.75,12513.0
2020-03-27 14:30:00,62.74,63.13,62.73,63.11,7370.0,62.74,63.13,62.73,63.11,7370.0
2020-03-27 14:35:00,63.1,63.2,63.0,63.14,7053.0,63.1,63.2,63.0,63.14,7053.0
2020-03-27 14:40:00,63.08,63.1,62.82,62.83,8267.0,63.08,63.1,62.82,62.83,8267.0
2020-03-27 14:45:00,62.81,62.87,62.68,62.75,9255.0,62.81,62.87,62.68,62.75,9255.0
2020-03-27 14:50:00,62.73,63.08,62.66,63.03,27994.0,62.73,63.08,62.66,63.03,27994.0
2020-03-27 14:55:00,63.0,63.33,62.98,63.33,14652.0,63.0,63.33,62.98,63.33,14652.0
2020-03-27 15:00:00,63.33,63.35,63.12,63.31,13591.0,63.33,63.35,63.12,63.31,13591.0
2020-03-27 15:05:00,63.32,63.4,63.16,63.32,13118.0,63.32,63.4,63.16,63.32,13118.0
2020-03-27 15:10:00,63.3,63.45,63.04,63.06,10115.0,63.3,63.45,63.04,63.06,10115.0
2020-03-27 15:15:00,63.06,63.45,63.04,63.37,21659.0,63.06,63.45,63.04,63.37,21659.0
2020-03-27 15:20:00,63.36,63.63,63.28,63.63,13464.0,63.36,63.63,63.28,63.63,13464.0
2020-03-27 15:25:00,63.57,63.9,63.57,63.62,16096.0,63.57,63.9,63.57,63.62,16096.0
2020-03-27 15:30:00,63.62,63.65,63.24,63.39,21371.0,63.62,63.65,63.24,63.39,21371.0
2020-03-27 15:35:00,63.3,63.39,63.11,63.3,28633.0,63.3,63.39,63.11,63.3,28633.0
2020-03-27 15:40:00,63.27,63.36,62.96,63.19,35137.0,63.27,63.36,62.96,63.19,35137.0
2020-03-27 15:45:00,63.19,63.53,62.75,62.76,36023.0,63.19,63.53,62.75,62.76,36023.0
2020-03-27 15:50:00,62.77,62.77,62.15,62.24,131182.0,62.77,62.77,62.15,62.24,131182.0
2020-03-27 15:55:00,62.2,62.47,62.17,62.33,148332.0,62.2,62.47,62.17,62.33,148332.0
2020-03-30 09:30:00,62.68,63.78,62.38,63.32,40093.0,62.68,63.78,62.38,63.32,40093.0
2020-03-30 09:35:00,63.39,63.61,63.24,63.35,15362.0,63.39,63.61,63.24,63.35,15362.0
2020-03-30 09:40:00,63.58,63.6,63.22,63.43,6135.0,63.58,63.6,63.22,63.43,6135.0
2020-03-30 09:45:00,63.48,63.63,63.36,63.63,17398.0,63.48,63.63,63.36,63.63,17398.0
2020-03-30 09:50:00,63.63,64.42,63.63,64.14,14290.0,63.63,64.42,63.63,64.14,14290.0
2020-03-30 09:55:00,64.07,64.6,63.98,64.59,11195.0,64.07,64.6,63.98,64.59,11195.0
2020-03-30 10:00:00,64.66,64.94,64.59,64.85,9652.0,64.66,64.94,64.59,64.85,9652.0
2020-03-30 10:05:00,64.85,65.26,64.85,65.09,31042.0,64.85,65.26,64.85,65.09,31042.0
2020-03-30 10:10:00,65.06,65.06,64.66,64.94,50060.0,65.06,65.06,64.66,64.94,50060.0
2020-03-30 10:15:00,64.93,65.06,64.9,64.94,7180.0,64.93,65.06,64.9,64.94,7180.0
2020-03-30 10:20:00,65.01,65.01,64.64,64.67,6875.0,65.01,65.01,64.64,64.67,6875.0
2020-03-30 10:25:00,64.63,64.63,64.33,64.37,7234.0,64.63,64.63,64.33,64.37,7234.0
2020-03-30 10:30:00,64.33,64.61,64.25,64.61,28677.0,64.33,64.61,64.25,64.61,28677.0
2020-03-30 10:35:00,64.64,64.89,64.64,64.78,5700.0,64.64,64.89,64.64,64.78,5700.0
2020-03-30 10:40:00,64.75,64.92,64.71,64.8,5700.0,64.75,64.92,64.71,64.8,5700.0
2020-03-30 10:45:00,64.81,65.01,64.81,64.94,10320.0,64.81,65.01,64.81,64.94,10320.0
2020-03-30 10:50:00,64.92,65.04,64.68,64.78,11410.0,64.92,65.04,64.68,64.78,11410.0
2020-03-30 10:55:00,64.82,64.82,64.28,64.5,18908.0,64.82,64.82,64.28,64.5,18908.0
2020-03-30 11:00:00,64.45,64.89,64.43,64.89,4001.0,64.45,64.89,64.43,64.89,4001.0
2020-03-30 11:05:00,64.82,65.17,64.82,65.02,12615.0,64.82,65.17,64.82,65.02,12615.0
2020-03-30 11:10:00,65.05,65.14,64.86,64.99,12914.0,65.05,65.14,64.86,64.99,12914.0
2020-03-30 11:15:00,64.94,65.11,64.81,64.83,18515.0,64.94,65.11,64.81,64.83,18515.0
2020-03-30 11:20:00,64.83,64.96,64.68,64.77,6221.0,64.83,64.96,64.68,64.77,6221.0
2020-03-30 11:25:00,64.71,64.95,64.55,64.95,7210.0,64.71,64.95,64.55,64.95,7210.0
2020-03-30 11:30:00,64.96,65.06,64.9,64.99,10727.0,64.96,65.06,64.9,64.99,10727.0
2020-03-30 11:35:00,65.0,65.0,64.64,64.76,16376.0,65.0,65.0,64.64,64.76,16376.0
2020-03-30 11:40:00,64.72,64.85,64.64,64.79,8529.0,64.72,64.85,64.64,64.79,8529.0
2020-03-30 11:45:00,64.73,64.78,64.6,64.68,11526.0,64.73,64.78,64.6,64.68,11526.0
2020-03-30 11:50:00,64.66,64.66,64.36,64.51,11432.0,64.66,64.66,64.36,64.51,11432.0
2020-03-30 11:55:00,64.49,64.59,64.44,64.54,9032.0,64.49,64.59,64.44,64.54,9032.0
2020-03-30 12:00:00,64.5,64.54,64.18,64.23,6278.0,64.5,64.54,64.18,64.23,6278.0
2020-03-30 12:05:00,64.19,64.29,63.97,64.08,6483.0,64.19,64.29,63.97,64.08,6483.0
2020-03-30 12:10:00,64.05,64.5,64.03,64.47,8997.0,64.05,64.5,64.03,64.47,8997.0
2020-03-30 12:15:00,64.44,64.78,64.41,64.78,8036.0,64.44,64.78,64.41,64.78,8036.0
2020-03-30 12:20:00,64.75,64.77,64.54,64.62,3700.0,64.75,64.77,64.54,64.62,3700.0
2020-03-30 12:25:00,64.63,64.76,64.62,64.76,33888.0,64.63,64.76,64.62,64.76,33888.0
2020-03-30 12:30:00,64.77,64.97,64.75,64.97,19286.0,64.77,64.97,64.75,64.97,19286.0
2020-03-30 12:35:00,64.97,65.43,64.93,65.35,19538.0,64.97,65.43,64.93,65.35,19538.0
2020-03-30 12:40:00,65.33,65.33,65.18,65.26,5917.0,65.33,65.33,65.18,65.26,5917.0
2020-03-30 12:45:00,65.28,65.36,65.17,65.25,7953.0,65.28,65.36,65.17,65.25,7953.0
2020-03-30 12:50:00,65.26,65.41,65.23,65.41,5900.0,65.26,65.41,65.23,65.41,5900.0
2020-03-30 12:55:00,65.45,65.52,65.32,65.47,6409.0,65.45,65.52,65.32,65.47,6409.0
2020-03-30 13:00:00,65.47,65.5,65.28,65.5,15806.0,65.47,65.5,65.28,65.5,15806.0
2020-03-30 13:05:00,65.51,65.59,65.47,65.52,12115.0,65.51,65.59,65.47,65.52,12115.0
2020-03-30 13:10:00,65.51,65.59,65.48,65.56,13378.0,65.51,65.59,65.48,65.56,13378.0
2020-03-30 13:15:00,65.6,65.95,65.6,65.87,13870.0,65.6,65.95,65.6,65.87,13870.0
2020-03-30 13:20:00,65.85,65.89,65.57,65.83,18441.0,65.85,65.89,65.57,65.83,18441.0
2020-03-30 13:25:00,65.84,66.06,65.81,66.04,21467.0,65.84,66.06,65.81,66.04,21467.0
2020-03-30 13:30:00,66.05,66.09,65.92,65.96,15490.0,66.05,66.09,65.92,65.96,15490.0
2020-03-30 13:35:00,65.96,66.04,65.73,65.9,15208.0,65.96,66.04,65.73,65.9,15208.0
2020-03-30 13:40:00,65.94,66.0,65.65,65.89,19416.0,65.94,66.0,65.65,65.89,19416.0
2020-03-30 13:45:00,65.91,66.13,65.87,66.09,15650.0,65.91,66.13,65.87,66.09,15650.0
2020-03-30 13:50:00,66.13,66.24,66.08,66.19,13947.0,66.13,66.24,66.08,66.19,13947.0
2020-03-30 13:55:00,66.2,66.35,65.97,66.22,21713.0,66.2,66.35,65.97,66.22,21713.0
2020-03-30 14:00:00,66.19,66.25,65.98,66.11,33585.0,66.19,66.25,65.98,66.11,33585.0
2020-03-30 14:05:00,66.06,66.08,65.71,65.97,14506.0,66.06,66.08,65.71,65.97,14506.0
2020-03-30 14:10:00,65.95,66.14,65.78,66.08,32694.0,65.95,66.14,65.78,66.08,32694.0
2020-03-30 14:15:00,66.09,66.26,65.93,66.12,27846.0,66.09,66.26,65.93,66.12,27846.0
2020-03-30 14:20:00,66.12,66.37,65.95,66.24,22989.0,66.12,66.37,65.95,66.24,22989.0
2020-03-30 14:25:00,66.28,66.41,66.09,66.41,7268.0,66.28,66.41,66.09,66.41,7268.0
2020-03-30 14:30:00,66.35,66.49,66.27,66.48,23485.0,66.35,66.49,66.27,66.48,23485.0
2020-03-30 14:35:00,66.47,66.59,66.42,66.44,17094.0,66.47,66.59,66.42,66.44,17094.0
2020-03-30 14:40:00,66.44,66.51,66.2,66.49,15150.0,66.44,66.51,66.2,66.49,15150.0
2020-03-30 14:45:00,66.5,66.51,66.32,66.44,14136.0,66.5,66.51,66.32,66.44,14136.0
2020-03-30 14:50:00,66.44,66.56,66.34,66.4,12839.0,66.44,66.56,66.34,66.4,12839.0
2020-03-30 14:55:00,66.41,66.46,66.32,66.4,25676.0,66.41,66.46,66.32,66.4,25676.0
2020-03-30 15:00:00,66.4,66.6,66.35,66.57,18133.0,66.4,66.6,66.35,66.57,18133.0
2020-03-30 15:05:00,66.55,66.59,66.35,66.57,20069.0,66.55,66.59,66.35,66.57,20069.0
2020-03-30 15:10:00,66.56,66.78,66.55,66.69,14420.0,66.56,66.78,66.55,66.69,14420.0
2020-03-30 15:15:00,66.69,67.07,66.57,67.06,57944.0,66.69,67.07,66.57,67.06,57944.0
2020-03-30 15:20:00,67.06,67.11,66.74,66.75,79969.0,67.06,67.11,66.74,66.75,79969.0
2020-03-30 15:25:00,66.76,67.0,66.63,66.96,79209.0,66.76,67.0,66.63,66.96,79209.0
2020-03-30 15:30:00,66.98,67.17,66.66,66.74,55860.0,66.98,67.17,66.66,66.74,55860.0
2020-03-30 15:35:00,66.72,67.1,66.63,67.06,33263.0,66.72,67.1,66.63,67.06,33263.0
2020-03-30 15:40:00,67.04,67.06,66.6,66.8,36988.0,67.04,67.06,66.6,66.8,36988.0
2020-03-30 15:45:00,66.78,67.01,66.72,66.74,30050.0,66.78,67.01,66.72,66.74,30050.0
2020-03-30 15:50:00,66.77,67.38,66.58,67.13,95681.0,66.77,67.38,66.58,67.13,95681.0
2020-03-30 15:55:00,67.13,67.3,66.75,66.83,109611.0,67.13,67.3,66.75,66.83,109611.0
2020-03-31 09:30:00,66.11,66.85,65.34,65.77,44631.0,66.11,66.85,65.34,65.77,44631.0
2020-03-31 09:35:00,66.15,67.47,66.02,66.55,43942.0,66.15,67.47,66.02,66.55,43942.0
2020-03-31 09:40:00,66.45,66.61,66.14,66.14,13422.0,66.45,66.61,66.14,66.14,13422.0
2020-03-31 09:45:00,66.22,66.38,65.96,66.38,31354.0,66.22,66.38,65.96,66.38,31354.0
2020-03-31 09:50:00,66.31,66.31,65.92,66.08,22404.0,66.31,66.31,65.92,66.08,22404.0
2020-03-31 09:55:00,66.09,66.32,65.5,66.08,14522.0,66.09,66.32,65.5,66.08,14522.0
2020-03-31 10:00:00,66.07,66.37,66.03,66.17,16619.0,66.07,66.37,66.03,66.17,16619.0
2020-03-31 10:05:00,66.14,66.58,66.14,66.23,15377.0,66.14,66.58,66.14,66.23,15377.0
2020-03-31 10:10:00,66.23,66.73,66.23,66.73,21562.0,66.23,66.73,66.23,66.73,21562.0
2020-03-31 10:15:00,66.81,67.04,66.66,66.98,65188.0,66.81,67.04,66.66,66.98,65188.0
2020-03-31 10:20:00,67.0,67.05,66.78,66.84,12883.0,67.0,67.05,66.78,66.84,12883.0
2020-03-31 10:25:00,66.84,66.9,66.56,66.85,12265.0,66.84,66.9,66.56,66.85,12265.0
2020-03-31 10:30:00,66.9,67.09,66.85,66.85,10086.0,66.9,67.09,66.85,66.85,10086.0
2020-03-31 10:35:00,66.86,67.16,66.81,67.11,10888.0,66.86,67.16,66.81,67.11,10888.0
2020-03-31 10:40:00,67.12,67.15,66.97,66.97,11826.0,67.12,67.15,66.97,66.97,11826.0
2020-03-31 10:45:00,66.96,67.0,66.81,66.93,24078.0,66.96,67.0,66.81,66.93,24078.0
2020-03-31 10:50:00,66.9,67.16,66.88,67.0,25580.0,66.9,67.16,66.88,67.0,25580.0
2020-03-31 10:55:00,67.02,67.12,66.86,66.94,25405.0,67.02,67.12,66.86,66.94,25405.0
2020-03-31 11:00:00,66.99,66.99,66.66,66.7,30903.0,66.99,66.99,66.66,66.7,30903.0
2020-03-31 11:05:00,66.72,66.94,66.72,66.81,6919.0,66.72,66.94,66.72,66.81,6919.0
2020-03-31 11:10:00,66.87,66.92,66.69,66.75,7107.0,66.87,66.92,66.69,66.75,7107.0
2020-03-31 11:15:00,66.74,66.95,66.64,66.7,17131.0,66.74,66.95,66.64,66.7,17131.0
2020-03-31 11:20:00,66.69,66.91,66.63,66.83,15183.0,66.69,66.91,66.63,66.83,15183.0
2020-03-31 11:25:00,66.88,67.12,66.88,67.08,4509.0,66.88,67.12,66.88,67.08,4509.0
2020-03-31 11:30:00,67.11,67.19,66.95,66.95,8239.0,67.11,67.19,66.95,66.95,8239.0
2020-03-31 11:35:00,66.94,66.98,66.57,66.66,11361.0,66.94,66.98,66.57,66.66,11361.0
2020-03-31 11:40:00,66.67,66.91,66.67,66.79,7940.0,66.67,66.91,66.67,66.79,7940.0
2020-03-31 11:45:00,66.79,66.81,66.5,66.59,11850.0,66.79,66.81,66.5,66.59,11850.0
2020-03-31 11:50:00,66.63,66.73,66.54,66.54,6168.0,66.63,66.73,66.54,66.54,6168.0
2020-03-31 11:55:00,66.52,66.74,66.45,66.64,5901.0,66.52,66.74,66.45,66.64,5901.0
2020-03-31 12:00:00,66.62,66.65,66.41,66.43,10462.0,66.62,66.65,66.41,66.43,10462.0
2020-03-31 12:05:00,66.44,66.7,66.42,66.68,5500.0,66.44,66.7,66.42,66.68,5500.0
2020-03-31 12:10:00,66.67,66.72,66.58,66.58,4750.0,66.67,66.72,66.58,66.58,4750.0
2020-03-31 12:15:00,66.59,66.61,66.31,66.33,28181.0,66.59,66.61,66.31,66.33,28181.0
2020-03-31 12:20:00,66.34,66.34,66.02,66.17,9953.0,66.34,66.34,66.02,66.17,9953.0
2020-03-31 12:25:00,66.15,66.18,65.84,66.14,13264.0,66.15,66.18,65.84,66.14,13264.0
2020-03-31 12:30:00,66.11,66.12,65.77,65.96,9088.0,66.11,66.12,65.77,65.96,9088.0
2020-03-31 12:35:00,65.96,66.01,65.7,65.81,22376.0,65.96,66.01,65.7,65.81,22376.0
2020-03-31 12:40:00,65.84,66.2,65.84,66.14,8352.0,65.84,66.2,65.84,66.14,8352.0
2020-03-31 12:45:00,66.14,66.24,66.06,66.18,5693.0,66.14,66.24,66.06,66.18,5693.0
2020-03-31 12:50:00,66.2,66.29,66.07,66.29,10439.0,66.2,66.29,66.07,66.29,10439.0
2020-03-31 12:55:00,66.29,66.29,65.95,65.98,8319.0,66.29,66.29,65.95,65.98,8319.0
2020-03-31 13:00:00,65.98,66.2,65.97,65.97,7062.0,65.98,66.2,65.97,65.97,7062.0
2020-03-31 13:05:00,65.96,66.13,65.89,66.13,10524.0,65.96,66.13,65.89,66.13,10524.0
2020-03-31 13:10:00,66.22,66.3,66.04,66.09,5100.0,66.22,66.3,66.04,66.09,5100.0
2020-03-31 13:15:00,66.06,66.06,65.87,65.91,10377.0,66.06,66.06,65.87,65.91,10377.0
2020-03-31 13:20:00,65.89,65.96,65.65,65.86,14196.0,65.89,65.96,65.65,65.86,14196.0
2020-03-31 13:25:00,65.9,66.18,65.9,66.16,18907.0,65.9,66.18,65.9,66.16,18907.0
2020-03-31 13:30:00,66.2,66.48,66.1,66.4,13213.0,66.2,66.48,66.1,66.4,13213.0
2020-03-31 13:35:00,66.38,66.54,66.3,66.31,6115.0,66.38,66.54,66.3,66.31,6115.0
2020-03-31 13:40:00,66.32,66.53,66.32,66.38,6972.0,66.32,66.53,66.32,66.38,6972.0
2020-03-31 13:45:00,66.37,66.54,66.36,66.36,6800.0,66.37,66.54,66.36,66.36,6800.0
2020-03-31 13:50:00,66.37,66.46,66.28,66.37,8090.0,66.37,66.46,66.28,66.37,8090.0
2020-03-31 13:55:00,66.35,66.59,66.32,66.5,7686.0,66.35,66.59,66.32,66.5,7686.0
2020-03-31 14:00:00,66.5,66.5,66.32,66.39,13689.0,66.5,66.5,66.32,66.39,13689.0
2020-03-31 14:05:00,66.43,66.51,66.31,66.48,11380.0,66.43,66.51,66.31,66.48,11380.0
2020-03-31 14:10:00,66.45,66.5,66.31,66.31,10100.0,66.45,66.5,66.31,66.31,10100.0
2020-03-31 14:15:00,66.32,66.48,66.22,66.39,21565.0,66.32,66.48,66.22,66.39,21565.0
2020-03-31 14:20:00,66.39,66.43,66.29,66.33,12342.0,66.39,66.43,66.29,66.33,12342.0
2020-03-31 14:25:00,66.34,66.4,66.3,66.39,7963.0,66.34,66.4,66.3,66.39,7963.0
2020-03-31 14:30:00,66.37,66.51,66.29,66.42,17679.0,66.37,66.51,66.29,66.42,17679.0
2020-03-31 14:35:00,66.43,66.69,66.41,66.67,8122.0,66.43,66.69,66.41,66.67,8122.0
2020-03-31 14:40:00,66.61,66.67,66.48,66.5,7923.0,66.61,66.67,66.48,66.5,7923.0
2020-03-31 14:45:00,66.52,66.52,66.27,66.35,11438.0,66.52,66.52,66.27,66.35,11438.0
2020-03-31 14:50:00,66.38,66.57,66.34,66.46,31577.0,66.38,66.57,66.34,66.46,31577.0
2020-03-31 14:55:00,66.45,66.61,66.44,66.53,23964.0,66.45,66.61,66.44,66.53,23964.0
2020-03-31 15:00:00,66.51,66.62,66.26,66.38,20418.0,66.51,66.62,66.26,66.38,20418.0
2020-03-31 15:05:00,66.38,66.54,66.35,66.52,58669.0,66.38,66.54,66.35,66.52,58669.0
2020-03-31 15:10:00,66.52,66.53,66.26,66.36,46557.0,66.52,66.53,66.26,66.36,46557.0
2020-03-31 15:15:00,66.36,66.6,66.32,66.44,61983.0,66.36,66.6,66.32,66.44,61983.0
2020-03-31 15:20:00,66.46,66.49,66.14,66.16,37424.0,66.46,66.49,66.14,66.16,37424.0
2020-03-31 15:25:00,66.18,66.38,66.17,66.17,31344.0,66.18,66.38,66.17,66.17,31344.0
2020-03-31 15:30:00,66.16,66.42,66.16,66.42,28125.0,66.16,66.42,66.16,66.42,28125.0
2020-03-31 15:35:00,66.41,66.45,66.24,66.37,29293.0,66.41,66.45,66.24,66.37,29293.0
2020-03-31 15:40:00,66.38,66.55,66.17,66.55,47176.0,66.38,66.55,66.17,66.55,47176.0
2020-03-31 15:45:00,66.53,66.6,66.11,66.22,75761.0,66.53,66.6,66.11,66.22,75761.0
2020-03-31 15:50:00,66.21,66.6,65.38,65.5,251214.0,66.21,66.6,65.38,65.5,251214.0
2020-03-31 15:55:00,65.45,66.12,65.44,66.04,357253.0,65.45,66.12,65.44,66.04,357253.0
2020-04-01 09:30:00,63.43,64.69,62.91,64.3,51029.0,63.43,64.69,62.91,64.3,51029.0
2020-04-01 09:35:00,64.4,64.95,64.22,64.8,22708.0,64.4,64.95,64.22,64.8,22708.0
2020-04-01 09:40:00,64.8,65.27,64.73,65.07,50821.0,64.8,65.27,64.73,65.07,50821.0
2020-04-01 09:45:00,64.98,65.16,64.83,65.01,33896.0,64.98,65.16,64.83,65.01,33896.0
2020-04-01 09:50:00,65.02,65.17,64.86,65.0,30365.0,65.02,65.17,64.86,65.0,30365.0
2020-04-01 09:55:00,65.05,65.16,64.92,64.96,14623.0,65.05,65.16,64.92,64.96,14623.0
2020-04-01 10:00:00,65.03,65.3,64.87,64.9,25136.0,65.03,65.3,64.87,64.9,25136.0
2020-04-01 10:05:00,64.84,65.23,64.75,65.04,18310.0,64.84,65.23,64.75,65.04,18310.0
2020-04-01 10:10:00,65.08,65.48,65.01,65.44,13402.0,65.08,65.48,65.01,65.44,13402.0
2020-04-01 10:15:00,65.48,65.56,65.19,65.25,14322.0,65.48,65.56,65.19,65.25,14322.0
2020-04-01 10:20:00,65.27,65.64,65.23,65.64,19516.0,65.27,65.64,65.23,65.64,19516.0
2020-04-01 10:25:00,65.56,65.98,65.55,65.86,36356.0,65.56,65.98,65.55,65.86,36356.0
2020-04-01 10:30:00,65.79,65.79,65.54,65.76,12908.0,65.79,65.79,65.54,65.76,12908.0
2020-04-01 10:35:00,65.76,65.94,65.69,65.83,17068.0,65.76,65.94,65.69,65.83,17068.0
2020-04-01 10:40:00,65.87,66.08,65.78,65.96,14217.0,65.87,66.08,65.78,65.96,14217.0
2020-04-01 10:45:00,65.97,66.24,65.94,66.2,11720.0,65.97,66.24,65.94,66.2,11720.0
2020-04-01 10:50:00,66.15,66.18,65.92,65.98,13581.0,66.15,66.18,65.92,65.98,13581.0
2020-04-01 10:55:00,65.97,66.33,65.81,66.33,17709.0,65.97,66.33,65.81,66.33,17709.0
2020-04-01 11:00:00,66.29,66.51,66.18,66.34,11041.0,66.29,66.51,66.18,66.34,11041.0
2020-04-01 11:05:00,66.35,66.48,66.25,66.31,33620.0,66.35,66.48,66.25,66.31,33620.0
2020-04-01 11:10:00,66.33,66.37,66.13,66.15,8394.0,66.33,66.37,66.13,66.15,8394.0
2020-04-01 11:15:00,66.18,66.23,66.01,66.07,7381.0,66.18,66.23,66.01,66.07,7381.0
2020-04-01 11:20:00,66.02,66.18,65.93,66.03,24612.0,66.02,66.18,65.93,66.03,24612.0
2020-04-01 11:25:00,65.98,66.13,65.91,66.02,24077.0,65.98,66.13,65.91,66.02,24077.0
2020-04-01 11:30:00,66.03,66.13,65.92,65.98,11108.0,66.03,66.13,65.92,65.98,11108.0
2020-04-01 11:35:00,66.02,66.04,65.72,65.72,8704.0,66.02,66.04,65.72,65.72,8704.0
2020-04-01 11:40:00,65.66,65.66,65.3,65.63,24238.0,65.66,65.66,65.3,65.63,24238.0
2020-04-01 11:45:00,65.62,65.62,65.34,65.54,31407.0,65.62,65.62,65.34,65.54,31407.0
2020-04-01 11:50:00,65.55,65.77,65.42,65.63,67525.0,65.55,65.77,65.42,65.63,67525.0
2020-04-01 11:55:00,65.75,65.89,65.58,65.59,7795.0,65.75,65.89,65.58,65.59,7795.0
2020-04-01 12:00:00,65.57,65.6,65.16,65.16,6200.0,65.57,65.6,65.16,65.16,6200.0
2020-04-01 12:05:00,65.12,65.27,65.0,65.0,5110.0,65.12,65.27,65.0,65.0,5110.0
2020-04-01 12:10:00,65.06,65.37,65.06,65.32,10975.0,65.06,65.37,65.06,65.32,10975.0
2020-04-01 12:15:00,65.24,65.27,65.07,65.08,5834.0,65.24,65.27,65.07,65.08,5834.0
2020-04-01 12:20:00,65.13,65.37,65.13,65.34,14491.0,65.13,65.37,65.13,65.34,14491.0
2020-04-01 12:25:00,65.33,65.53,65.24,65.31,15445.0,65.33,65.53,65.24,65.31,15445.0
2020-04-01 12:30:00,65.27,65.47,65.26,65.44,17713.0,65.27,65.47,65.26,65.44,17713.0
2020-04-01 12:35:00,65.41,65.42,65.06,65.09,55761.0,65.41,65.42,65.06,65.09,55761.0
2020-04-01 12:40:00,65.12,65.15,64.73,64.87,6473.0,65.12,65.15,64.73,64.87,6473.0
2020-04-01 12:45:00,64.83,64.96,64.6,64.61,70290.0,64.83,64.96,64.6,64.61,70290.0
2020-04-01 12:50:00,64.59,64.74,64.54,64.7,27655.0,64.59,64.74,64.54,64.7,27655.0
2020-04-01 12:55:00,64.7,64.81,64.46,64.48,15205.0,64.7,64.81,64.46,64.48,15205.0
2020-04-01 13:00:00,64.44,64.78,64.44,64.75,37292.0,64.44,64.78,64.44,64.75,37292.0
2020-04-01 13:05:00,64.7,64.73,64.53,64.67,22514.0,64.7,64.73,64.53,64.67,22514.0
2020-04-01 13:10:00,64.67,64.89,64.62,64.79,31438.0,64.67,64.89,64.62,64.79,31438.0
2020-04-01 13:15:00,64.77,65.0,64.6,64.97,20091.0,64.77,65.0,64.6,64.97,20091.0
2020-04-01 13:20:00,65.04,65.23,65.0,65.23,6914.0,65.04,65.23,65.0,65.23,6914.0
2020-04-01 13:25:00,65.2,65.21,64.81,64.98,8466.0,65.2,65.21,64.81,64.98,8466.0
2020-04-01 13:30:00,64.98,65.07,64.91,64.96,12241.0,64.98,65.07,64.91,64.96,12241.0
2020-04-01 13:35:00,65.01,65.11,64.92,65.08,7299.0,65.01,65.11,64.92,65.08,7299.0
2020-04-01 13:40:00,65.03,65.08,64.91,65.05,13088.0,65.03,65.08,64.91,65.05,13088.0
2020-04-01 13:45:00,65.03,65.1,64.87,65.0,7101.0,65.03,65.1,64.87,65.0,7101.0
2020-04-01 13:50:00,64.97,65.15,64.94,65.1,7792.0,64.97,65.15,64.94,65.1,7792.0
2020-04-01 13:55:00,65.12,65.15,65.02,65.1,16171.0,65.12,65.15,65.02,65.1,16171.0
2020-04-01 14:00:00,65.08,65.29,64.98,65.21,8066.0,65.08,65.29,64.98,65.21,8066.0
2020-04-01 14:05:00,65.26,65.31,65.06,65.06,7033.0,65.26,65.31,65.06,65.06,7033.0
2020-04-01 14:10:00,65.0,65.08,64.93,64.94,10295.0,65.0,65.08,64.93,64.94,10295.0
2020-04-01 14:15:00,64.89,64.96,64.67,64.69,5324.0,64.89,64.96,64.67,64.69,5324.0
2020-04-01 14:20:00,64.71,64.78,64.64,64.65,10312.0,64.71,64.78,64.64,64.65,10312.0
2020-04-01 14:25:00,64.65,64.76,64.62,64.7,7205.0,64.65,64.76,64.62,64.7,7205.0
2020-04-01 14:30:00,64.68,64.69,64.53,64.6,15648.0,64.68,64.69,64.53,64.6,15648.0
2020-04-01 14:35:00,64.63,64.99,64.62,64.89,10087.0,64.63,64.99,64.62,64.89,10087.0
2020-04-01 14:40:00,64.87,65.05,64.86,64.97,12313.0,64.87,65.05,64.86,64.97,12313.0
2020-04-01 14:45:00,64.97,65.17,64.95,65.09,10272.0,64.97,65.17,64.95,65.09,10272.0
2020-04-01 14:50:00,65.02,65.04,64.87,64.93,11832.0,65.02,65.04,64.87,64.93,11832.0
2020-04-01 14:55:00,64.93,64.94,64.78,64.84,27012.0,64.93,64.94,64.78,64.84,27012.0
2020-04-01 15:00:00,64.85,64.99,64.75,64.84,38503.0,64.85,64.99,64.75,64.84,38503.0
2020-04-01 15:05:00,64.84,64.86,64.71,64.71,47777.0,64.84,64.86,64.71,64.71,47777.0
2020-04-01 15:10:00,64.68,64.75,64.62,64.64,11107.0,64.68,64.75,64.62,64.64,11107.0
2020-04-01 15:15:00,64.62,64.76,64.55,64.69,32011.0,64.62,64.76,64.55,64.69,32011.0
2020-04-01 15:20:00,64.68,64.69,64.28,64.28,33899.0,64.68,64.69,64.28,64.28,33899.0
2020-04-01 15:25:00,64.29,64.31,63.94,63.94,20302.0,64.29,64.31,63.94,63.94,20302.0
2020-04-01 15:30:00,63.93,64.11,63.93,64.04,23841.0,63.93,64.11,63.93,64.04,23841.0
2020-04-01 15:35:00,64.03,64.19,64.02,64.04,34595.0,64.03,64.19,64.02,64.04,34595.0
2020-04-01 15:40:00,64.04,64.18,64.02,64.16,35058.0,64.04,64.18,64.02,64.16,35058.0
2020-04-01 15:45:00,64.17,64.83,64.17,64.81,50346.0,64.17,64.83,64.17,64.81,50346.0
2020-04-01 15:50:00,64.83,65.22,64.58,65.22,148077.0,64.83,65.22,64.58,65.22,148077.0
2020-04-01 15:55:00,65.18,65.58,65.18,65.26,184098.0,65.18,65.58,65.18,65.26,184098.0
2020-04-02 09:30:00,64.24,65.95,63.92,65.67,36009.0,64.24,65.95,63.92,65.67,36009.0
2020-04-02 09:35:00,65.77,66.2,64.86,65.02,12005.0,65.77,66.2,64.86,65.02,12005.0
2020-04-02 09:40:00,65.26,65.53,64.54,64.64,22331.0,65.26,65.53,64.54,64.64,22331.0
2020-04-02 09:45:00,64.65,64.82,64.39,64.68,18987.0,64.65,64.82,64.39,64.68,18987.0
2020-04-02 09:50:00,64.66,65.25,64.59,64.78,19683.0,64.66,65.25,64.59,64.78,19683.0
2020-04-02 09:55:00,64.9,65.15,64.78,65.11,14508.0,64.9,65.15,64.78,65.11,14508.0
2020-04-02 10:00:00,65.14,65.2,64.83,65.14,11753.0,65.14,65.2,64.83,65.14,11753.0
2020-04-02 10:05:00,65.1,65.46,64.94,65.46,13654.0,65.1,65.46,64.94,65.46,13654.0
2020-04-02 10:10:00,65.5,65.76,65.39,65.47,15605.0,65.5,65.76,65.39,65.47,15605.0
2020-04-02 10:15:00,65.43,65.46,65.23,65.46,12855.0,65.43,65.46,65.23,65.46,12855.0
2020-04-02 10:20:00,65.45,65.72,65.45,65.64,10700.0,65.45,65.72,65.45,65.64,10700.0
2020-04-02 10:25:00,65.61,65.78,65.45,65.78,11997.0,65.61,65.78,65.45,65.78,11997.0
2020-04-02 10:30:00,65.82,66.23,65.8,66.23,10910.0,65.82,66.23,65.8,66.23,10910.0
2020-04-02 10:35:00,66.2,66.86,66.17,66.82,21336.0,66.2,66.86,66.17,66.82,21336.0
2020-04-02 10:40:00,66.85,66.89,66.44,66.58,17319.0,66.85,66.89,66.44,66.58,17319.0
2020-04-02 10:45:00,66.59,66.74,66.23,66.27,21305.0,66.59,66.74,66.23,66.27,21305.0
2020-04-02 10:50:00,66.25,66.45,66.01,66.04,16944.0,66.25,66.45,66.01,66.04,16944.0
2020-04-02 10:55:00,66.04,67.07,66.03,66.77,86299.0,66.04,67.07,66.03,66.77,86299.0
2020-04-02 11:00:00,66.8,66.87,66.56,66.66,26570.0,66.8,66.87,66.56,66.66,26570.0
2020-04-02 11:05:00,66.71,66.78,66.37,66.54,21295.0,66.71,66.78,66.37,66.54,21295.0
2020-04-02 11:10:00,66.52,66.59,66.31,66.41,22990.0,66.52,66.59,66.31,66.41,22990.0
2020-04-02 11:15:00,66.45,66.76,66.45,66.6,21217.0,66.45,66.76,66.45,66.6,21217.0
2020-04-02 11:20:00,66.61,66.7,66.43,66.65,65764.0,66.61,66.7,66.43,66.65,65764.0
2020-04-02 11:25:00,66.68,66.68,66.03,66.09,20074.0,66.68,66.68,66.03,66.09,20074.0
2020-04-02 11:30:00,66.05,66.33,66.04,66.24,15451.0,66.05,66.33,66.04,66.24,15451.0
2020-04-02 11:35:00,66.25,66.52,66.21,66.31,19450.0,66.25,66.52,66.21,66.31,19450.0
2020-04-02 11:40:00,66.33,66.53,66.32,66.45,25746.0,66.33,66.53,66.32,66.45,25746.0
2020-04-02 11:45:00,66.4,66.73,66.33,66.73,11731.0,66.4,66.73,66.33,66.73,11731.0
2020-04-02 11:50:00,66.74,66.74,66.55,66.56,15074.0,66.74,66.74,66.55,66.56,15074.0
2020-04-02 11:55:00,66.51,66.8,66.48,66.73,11767.0,66.51,66.8,66.48,66.73,11767.0
2020-04-02 12:00:00,66.75,66.8,66.59,66.78,36699.0,66.75,66.8,66.59,66.78,36699.0
2020-04-02 12:05:00,66.76,67.06,66.74,66.77,10110.0,66.76,67.06,66.74,66.77,10110.0
2020-04-02 12:10:00,66.74,66.95,66.66,66.79,16332.0,66.74,66.95,66.66,66.79,16332.0
2020-04-02 12:15:00,66.74,66.88,66.64,66.82,36531.0,66.74,66.88,66.64,66.82,36531.0
2020-04-02 12:20:00,66.79,66.91,66.66,66.67,15594.0,66.79,66.91,66.66,66.67,15594.0
2020-04-02 12:25:00,66.67,66.74,66.65,66.67,17304.0,66.67,66.74,66.65,66.67,17304.0
2020-04-02 12:30:00,66.68,66.74,66.55,66.55,18182.0,66.68,66.74,66.55,66.55,18182.0
2020-04-02 12:35:00,66.56,66.76,66.56,66.7,19874.0,66.56,66.76,66.56,66.7,19874.0
2020-04-02 12:40:00,66.68,66.73,66.6,66.68,24179.0,66.68,66.73,66.6,66.68,24179.0
2020-04-02 12:45:00,66.69,66.81,66.64,66.77,12798.0,66.69,66.81,66.64,66.77,12798.0
2020-04-02 12:50:00,66.76,66.78,66.67,66.71,14454.0,66.76,66.78,66.67,66.71,14454.0
2020-04-02 12:55:00,66.7,66.75,66.62,66.74,22600.0,66.7,66.75,66.62,66.74,22600.0
2020-04-02 13:00:00,66.76,66.94,66.64,66.75,11300.0,66.76,66.94,66.64,66.75,11300.0
2020-04-02 13:05:00,66.74,66.79,66.66,66.67,23928.0,66.74,66.79,66.66,66.67,23928.0
2020-04-02 13:10:00,66.7,66.71,66.48,66.56,36089.0,66.7,66.71,66.48,66.56,36089.0
2020-04-02 13:15:00,66.56,66.64,66.48,66.54,12797.0,66.56,66.64,66.48,66.54,12797.0
2020-04-02 13:20:00,66.5,66.73,66.47,66.62,16598.0,66.5,66.73,66.47,66.62,16598.0
2020-04-02 13:25:00,66.61,66.61,66.23,66.3,40319.0,66.61,66.61,66.23,66.3,40319.0
2020-04-02 13:30:00,66.32,66.34,66.15,66.28,16837.0,66.32,66.34,66.15,66.28,16837.0
2020-04-02 13:35:00,66.3,66.35,66.11,66.2,23903.0,66.3,66.35,66.11,66.2,23903.0
2020-04-02 13:40:00,66.16,66.41,66.15,66.41,25897.0,66.16,66.41,66.15,66.41,25897.0
2020-04-02 13:45:00,66.4,66.42,66.19,66.2,18541.0,66.4,66.42,66.19,66.2,18541.0
2020-04-02 13:50:00,66.13,66.24,66.01,66.02,15608.0,66.13,66.24,66.01,66.02,15608.0
2020-04-02 13:55:00,65.96,66.0,65.66,65.66,12862.0,65.96,66.0,65.66,65.66,12862.0
2020-04-02 14:00:00,65.63,65.63,65.25,65.31,12167.0,65.63,65.63,65.25,65.31,12167.0
2020-04-02 14:05:00,65.28,65.43,65.2,65.36,19301.0,65.28,65.43,65.2,65.36,19301.0
2020-04-02 14:10:00,65.37,65.71,65.37,65.71,32431.0,65.37,65.71,65.37,65.71,32431.0
2020-04-02 14:15:00,65.66,65.7,65.33,65.36,21266.0,65.66,65.7,65.33,65.36,21266.0
2020-04-02 14:20:00,65.33,65.67,65.31,65.49,46369.0,65.33,65.67,65.31,65.49,46369.0
2020-04-02 14:25:00,65.5,65.78,65.48,65.74,14015.0,65.5,65.78,65.48,65.74,14015.0
2020-04-02 14:30:00,65.7,65.97,65.6,65.79,41178.0,65.7,65.97,65.6,65.79,41178.0
2020-04-02 14:35:00,65.81,65.97,65.72,65.84,22619.0,65.81,65.97,65.72,65.84,22619.0
2020-04-02 14:40:00,65.86,65.93,65.76,65.81,16142.0,65.86,65.93,65.76,65.81,16142.0
2020-04-02 14:45:00,65.79,65.98,65.67,65.75,28070.0,65.79,65.98,65.67,65.75,28070.0
2020-04-02 14:50:00,65.77,66.02,65.6,65.89,28237.0,65.77,66.02,65.6,65.89,28237.0
2020-04-02 14:55:00,65.9,66.06,65.83,66.06,27740.0,65.9,66.06,65.83,66.06,27740.0
2020-04-02 15:00:00,66.02,66.16,65.92,65.97,15907.0,66.02,66.16,65.92,65.97,15907.0
2020-04-02 15:05:00,65.96,66.04,65.85,66.02,25002.0,65.96,66.04,65.85,66.02,25002.0
2020-04-02 15:10:00,66.03,66.07,65.63,65.67,85554.0,66.03,66.07,65.63,65.67,85554.0
2020-04-02 15:15:00,65.68,65.76,65.42,65.66,30003.0,65.68,65.76,65.42,65.66,30003.0
2020-04-02 15:20:00,65.68,65.71,65.54,65.54,22242.0,65.68,65.71,65.54,65.54,22242.0
2020-04-02 15:25:00,65.57,65.57,65.34,65.46,29134.0,65.57,65.57,65.34,65.46,29134.0
2020-04-02 15:30:00,65.48,65.57,65.16,65.3,109214.0,65.48,65.57,65.16,65.3,109214.0
2020-04-02 15:35:00,65.3,65.39,65.22,65.34,31357.0,65.3,65.39,65.22,65.34,31357.0
2020-04-02 15:40:00,65.36,65.8,65.34,65.78,37330.0,65.36,65.8,65.34,65.78,37330.0
2020-04-02 15:45:00,65.76,65.89,65.46,65.58,34695.0,65.76,65.89,65.46,65.58,34695.0
2020-04-02 15:50:00,65.59,66.07,65.58,65.94,56983.0,65.59,66.07,65.58,65.94,56983.0
2020-04-02 15:55:00,65.9,66.05,65.75,65.92,160365.0,65.9,66.05,65.75,65.92,160365.0
2020-04-03 09:30:00,65.05,65.97,65.03,65.6,45587.0,65.05,65.97,65.03,65.6,45587.0
2020-04-03 09:35:00,65.68,66.12,65.48,66.12,26393.0,65.68,66.12,65.48,66.12,26393.0
2020-04-03 09:40:00,66.26,66.32,65.75,65.79,18482.0,66.26,66.32,65.75,65.79,18482.0
2020-04-03 09:45:00,65.79,66.27,65.52,66.05,31897.0,65.79,66.27,65.52,66.05,31897.0
2020-04-03 09:50:00,66.1,66.37,65.93,66.37,11456.0,66.1,66.37,65.93,66.37,11456.0
2020-04-03 09:55:00,66.33,66.56,66.17,66.25,18409.0,66.33,66.56,66.17,66.25,18409.0
2020-04-03 10:00:00,66.26,66.69,66.15,66.29,21838.0,66.26,66.69,66.15,66.29,21838.0
2020-04-03 10:05:00,66.33,66.72,66.31,66.45,10235.0,66.33,66.72,66.31,66.45,10235.0
2020-04-03 10:10:00,66.46,66.46,66.0,66.1,7270.0,66.46,66.46,66.0,66.1,7270.0
2020-04-03 10:15:00,66.07,66.09,65.84,65.91,13040.0,66.07,66.09,65.84,65.91,13040.0
2020-04-03 10:20:00,65.89,66.29,65.89,66.29,10405.0,65.89,66.29,65.89,66.29,10405.0
2020-04-03 10:25:00,66.34,66.34,65.86,66.1,13687.0,66.34,66.34,65.86,66.1,13687.0
2020-04-03 10:30:00,66.05,66.19,65.9,65.95,15780.0,66.05,66.19,65.9,65.95,15780.0
2020-04-03 10:35:00,65.94,66.07,65.67,65.86,17259.0,65.94,66.07,65.67,65.86,17259.0
2020-04-03 10:40:00,65.88,65.92,65.59,65.92,33997.0,65.88,65.92,65.59,65.92,33997.0
2020-04-03 10:45:00,65.92,66.03,65.81,65.81,24103.0,65.92,66.03,65.81,65.81,24103.0
2020-04-03 10:50:00,65.79,66.0,65.74,65.8,9787.0,65.79,66.0,65.74,65.8,9787.0
2020-04-03 10:55:00,65.8,66.03,65.75,65.92,7671.0,65.8,66.03,65.75,65.92,7671.0
2020-04-03 11:00:00,66.04,66.18,65.98,66.03,6025.0,66.04,66.18,65.98,66.03,6025.0
2020-04-03 11:05:00,66.01,66.05,65.76,66.01,8743.0,66.01,66.05,65.76,66.01,8743.0
2020-04-03 11:10:00,66.05,66.12,65.86,65.96,4921.0,66.05,66.12,65.86,65.96,4921.0
2020-04-03 11:15:00,65.88,66.02,65.74,65.86,8827.0,65.88,66.02,65.74,65.86,8827.0
2020-04-03 11:20:00,65.86,65.92,65.62,65.65,6389.0,65.86,65.92,65.62,65.65,6389.0
2020-04-03 11:25:00,65.62,65.71,65.56,65.66,11802.0,65.62,65.71,65.56,65.66,11802.0
2020-04-03 11:30:00,65.64,65.71,65.52,65.64,17495.0,65.64,65.71,65.52,65.64,17495.0
2020-04-03 11:35:00,65.58,65.71,65.48,65.66,11572.0,65.58,65.71,65.48,65.66,11572.0
2020-04-03 11:40:00,65.65,65.65,65.44,65.48,9502.0,65.65,65.65,65.44,65.48,9502.0
2020-04-03 11:45:00,65.48,65.49,65.33,65.37,8265.0,65.48,65.49,65.33,65.37,8265.0
2020-04-03 11:50:00,65.4,65.43,65.25,65.34,11369.0,65.4,65.43,65.25,65.34,11369.0
2020-04-03 11:55:00,65.36,65.49,65.34,65.39,9248.0,65.36,65.49,65.34,65.39,9248.0
2020-04-03 12:00:00,65.37,65.55,65.35,65.5,11313.0,65.37,65.55,65.35,65.5,11313.0
2020-04-03 12:05:00,65.47,65.47,65.14,65.17,12564.0,65.47,65.47,65.14,65.17,12564.0
2020-04-03 12:10:00,65.18,65.23,65.03,65.06,11493.0,65.18,65.23,65.03,65.06,11493.0
2020-04-03 12:15:00,65.04,65.1,64.95,64.99,9593.0,65.04,65.1,64.95,64.99,9593.0
2020-04-03 12:20:00,64.97,65.06,64.94,64.95,20878.0,64.97,65.06,64.94,64.95,20878.0
2020-04-03 12:25:00,64.96,65.07,64.83,65.05,12829.0,64.96,65.07,64.83,65.05,12829.0
2020-04-03 12:30:00,65.06,65.16,65.02,65.05,11203.0,65.06,65.16,65.02,65.05,11203.0
2020-04-03 12:35:00,65.01,65.15,65.0,65.15,13119.0,65.01,65.15,65.0,65.15,13119.0
2020-04-03 12:40:00,65.19,65.21,65.11,65.2,12388.0,65.19,65.21,65.11,65.2,12388.0
2020-04-03 12:45:00,65.2,65.2,64.85,64.91,19332.0,65.2,65.2,64.85,64.91,19332.0
2020-04-03 12:50:00,64.88,64.94,64.8,64.84,5008.0,64.88,64.94,64.8,64.84,5008.0
2020-04-03 12:55:00,64.8,64.92,64.8,64.88,9616.0,64.8,64.92,64.8,64.88,9616.0
2020-04-03 13:00:00,64.92,65.04,64.88,64.91,10305.0,64.92,65.04,64.88,64.91,10305.0
2020-04-03 13:05:00,64.95,65.01,64.89,65.01,12308.0,64.95,65.01,64.89,65.01,12308.0
2020-04-03 13:10:00,65.0,65.02,64.74,64.74,16978.0,65.0,65.02,64.74,64.74,16978.0
2020-04-03 13:15:00,64.74,64.94,64.74,64.91,8244.0,64.74,64.94,64.74,64.91,8244.0
2020-04-03 13:20:00,64.93,64.96,64.79,64.79,4221.0,64.93,64.96,64.79,64.79,4221.0
2020-04-03 13:25:00,64.78,64.78,64.51,64.54,8335.0,64.78,64.78,64.51,64.54,8335.0
2020-04-03 13:30:00,64.52,64.52,64.37,64.39,9123.0,64.52,64.52,64.37,64.39,9123.0
2020-04-03 13:35:00,64.4,64.51,64.35,64.51,14652.0,64.4,64.51,64.35,64.51,14652.0
2020-04-03 13:40:00,64.48,64.55,64.41,64.55,9651.0,64.48,64.55,64.41,64.55,9651.0
2020-04-03 13:45:00,64.55,64.68,64.48,64.53,16753.0,64.55,64.68,64.48,64.53,16753.0
2020-04-03 13:50:00,64.56,64.59,64.45,64.53,5101.0,64.56,64.59,64.45,64.53,5101.0
2020-04-03 13:55:00,64.54,64.54,64.32,64.37,6515.0,64.54,64.54,64.32,64.37,6515.0
2020-04-03 14:00:00,64.37,64.48,64.24,64.29,13550.0,64.37,64.48,64.24,64.29,13550.0
2020-04-03 14:05:00,64.24,64.28,64.16,64.2,9060.0,64.24,64.28,64.16,64.2,9060.0
2020-04-03 14:10:00,64.21,64.24,64.15,64.21,14273.0,64.21,64.24,64.15,64.21,14273.0
2020-04-03 14:15:00,64.22,64.27,64.02,64.05,19444.0,64.22,64.27,64.02,64.05,19444.0
2020-04-03 14:20:00,64.06,64.21,64.05,64.17,7300.0,64.06,64.21,64.05,64.17,7300.0
2020-04-03 14:25:00,64.17,64.35,64.14,64.35,11775.0,64.17,64.35,64.14,64.35,11775.0
2020-04-03 14:30:00,64.36,64.37,64.21,64.31,16520.0,64.36,64.37,64.21,64.31,16520.0
2020-04-03 14:35:00,64.33,64.35,64.21,64.21,9281.0,64.33,64.35,64.21,64.21,9281.0
2020-04-03 14:40:00,64.28,64.34,64.14,64.15,8565.0,64.28,64.34,64.14,64.15,8565.0
2020-04-03 14:45:00,64.15,64.37,64.15,64.36,11305.0,64.15,64.37,64.15,64.36,11305.0
2020-04-03 14:50:00,64.4,64.64,64.36,64.57,12350.0,64.4,64.64,64.36,64.57,12350.0
2020-04-03 14:55:00,64.62,64.77,64.61,64.66,8410.0,64.62,64.77,64.61,64.66,8410.0
2020-04-03 15:00:00,64.66,64.81,64.46,64.57,10720.0,64.66,64.81,64.46,64.57,10720.0
2020-04-03 15:05:00,64.58,64.58,64.45,64.52,5959.0,64.58,64.58,64.45,64.52,5959.0
2020-04-03 15:10:00,64.51,64.63,64.44,64.54,12491.0,64.51,64.63,64.44,64.54,12491.0
2020-04-03 15:15:00,64.52,64.72,64.44,64.6,18140.0,64.52,64.72,64.44,64.6,18140.0
2020-04-03 15:20:00,64.57,64.59,64.34,64.41,10131.0,64.57,64.59,64.34,64.41,10131.0
2020-04-03 15:25:00,64.4,64.67,64.36,64.63,14615.0,64.4,64.67,64.36,64.63,14615.0
2020-04-03 15:30:00,64.62,64.68,64.54,64.57,40336.0,64.62,64.68,64.54,64.57,40336.0
2020-04-03 15:35:00,64.59,64.67,64.38,64.39,26647.0,64.59,64.67,64.38,64.39,26647.0
2020-04-03 15:40:00,64.39,64.43,64.07,64.07,25062.0,64.39,64.43,64.07,64.07,25062.0
2020-04-03 15:45:00,64.08,64.52,64.03,64.36,54558.0,64.08,64.52,64.03,64.36,54558.0
2020-04-03 15:50:00,64.38,64.62,64.0,64.15,144377.0,64.38,64.62,64.0,64.15,144377.0
2020-04-03 15:55:00,64.14,64.22,63.74,63.93,183158.0,64.14,64.22,63.74,63.93,183158.0
2020-04-06 09:30:00,67.53,67.55,66.59,66.69,44842.0,67.53,67.55,66.59,66.69,44842.0
2020-04-06 09:35:00,66.91,67.37,66.67,66.67,15744.0,66.91,67.37,66.67,66.67,15744.0
2020-04-06 09:40:00,66.8,66.89,66.59,66.78,5800.0,66.8,66.89,66.59,66.78,5800.0
2020-04-06 09:45:00,66.82,67.28,66.77,67.11,19981.0,66.82,67.28,66.77,67.11,19981.0
2020-04-06 09:50:00,67.13,67.23,66.9,67.12,9738.0,67.13,67.23,66.9,67.12,9738.0
2020-04-06 09:55:00,67.04,67.1,66.81,66.88,17034.0,67.04,67.1,66.81,66.88,17034.0
2020-04-06 10:00:00,66.94,67.23,66.83,66.83,17864.0,66.94,67.23,66.83,66.83,17864.0
2020-04-06 10:05:00,66.91,66.91,66.49,66.59,11737.0,66.91,66.91,66.49,66.59,11737.0
2020-04-06 10:10:00,66.54,66.58,66.31,66.42,15791.0,66.54,66.58,66.31,66.42,15791.0
2020-04-06 10:15:00,66.47,66.65,66.36,66.48,11650.0,66.47,66.65,66.36,66.48,11650.0
2020-04-06 10:20:00,66.48,66.8,66.46,66.8,26888.0,66.48,66.8,66.46,66.8,26888.0
2020-04-06 10:25:00,66.81,66.84,66.44,66.54,9238.0,66.81,66.84,66.44,66.54,9238.0
2020-04-06 10:30:00,66.56,66.67,66.32,66.55,18661.0,66.56,66.67,66.32,66.55,18661.0
2020-04-06 10:35:00,66.56,66.89,66.56,66.83,13640.0,66.56,66.89,66.56,66.83,13640.0
2020-04-06 10:40:00,66.85,66.88,66.48,66.5,15300.0,66.85,66.88,66.48,66.5,15300.0
2020-04-06 10:45:00,66.48,66.59,66.34,66.39,13481.0,66.48,66.59,66.34,66.39,13481.0
2020-04-06 10:50:00,66.43,66.46,66.05,66.08,23911.0,66.43,66.46,66.05,66.08,23911.0
2020-04-06 10:55:00,66.06,66.12,65.92,65.98,27732.0,66.06,66.12,65.92,65.98,27732.0
2020-04-06 11:00:00,66.0,66.22,65.99,66.19,27363.0,66.0,66.22,65.99,66.19,27363.0
2020-04-06 11:05:00,66.19,66.44,66.18,66.28,20350.0,66.19,66.44,66.18,66.28,20350.0
2020-04-06 11:10:00,66.32,66.79,66.32,66.79,16159.0,66.32,66.79,66.32,66.79,16159.0
2020-04-06 11:15:00,66.76,66.91,66.72,66.87,23503.0,66.76,66.91,66.72,66.87,23503.0
2020-04-06 11:20:00,66.85,66.95,66.78,66.95,10267.0,66.85,66.95,66.78,66.95,10267.0
2020-04-06 11:25:00,66.92,67.15,66.92,67.13,24673.0,66.92,67.15,66.92,67.13,24673.0
2020-04-06 11:30:00,67.15,67.21,67.04,67.04,20916.0,67.15,67.21,67.04,67.04,20916.0
2020-04-06 11:35:00,67.0,67.09,66.87,67.03,10784.0,67.0,67.09,66.87,67.03,10784.0
2020-04-06 11:40:00,67.05,67.25,67.02,67.13,15201.0,67.05,67.25,67.02,67.13,15201.0
2020-04-06 11:45:00,67.11,67.18,66.97,67.04,12973.0,67.11,67.18,66.97,67.04,12973.0
2020-04-06 11:50:00,67.05,67.14,66.94,67.06,13216.0,67.05,67.14,66.94,67.06,13216.0
2020-04-06 11:55:00,67.05,67.14,66.97,67.05,12800.0,67.05,67.14,66.97,67.05,12800.0
2020-04-06 12:00:00,67.08,67.36,67.05,67.28,32056.0,67.08,67.36,67.05,67.28,32056.0
2020-04-06 12:05:00,67.29,67.31,67.09,67.2,7297.0,67.29,67.31,67.09,67.2,7297.0
2020-04-06 12:10:00,67.16,67.28,67.07,67.24,12823.0,67.16,67.28,67.07,67.24,12823.0
2020-04-06 12:15:00,67.22,67.34,67.14,67.34,8198.0,67.22,67.34,67.14,67.34,8198.0
2020-04-06 12:20:00,67.34,67.55,67.31,67.52,13781.0,67.34,67.55,67.31,67.52,13781.0
2020-04-06 12:25:00,67.53,67.56,67.42,67.52,19565.0,67.53,67.56,67.42,67.52,19565.0
2020-04-06 12:30:00,67.5,67.57,67.41,67.57,13881.0,67.5,67.57,67.41,67.57,13881.0
2020-04-06 12:35:00,67.57,67.63,67.5,67.5,9357.0,67.57,67.63,67.5,67.5,9357.0
2020-04-06 12:40:00,67.51,67.56,67.45,67.48,10123.0,67.51,67.56,67.45,67.48,10123.0
2020-04-06 12:45:00,67.48,67.5,67.38,67.42,12505.0,67.48,67.5,67.38,67.42,12505.0
2020-04-06 12:50:00,67.41,67.48,67.32,67.41,11853.0,67.41,67.48,67.32,67.41,11853.0
2020-04-06 12:55:00,67.4,67.41,67.28,67.39,9724.0,67.4,67.41,67.28,67.39,9724.0
2020-04-06 13:00:00,67.41,67.45,67.29,67.33,9900.0,67.41,67.45,67.29,67.33,9900.0
2020-04-06 13:05:00,67.33,67.38,67.32,67.38,9985.0,67.33,67.38,67.32,67.38,9985.0
2020-04-06 13:10:00,67.36,67.41,67.23,67.24,7500.0,67.36,67.41,67.23,67.24,7500.0
2020-04-06 13:15:00,67.2,67.36,67.18,67.36,11091.0,67.2,67.36,67.18,67.36,11091.0
2020-04-06 13:20:00,67.33,67.39,67.32,67.37,8080.0,67.33,67.39,67.32,67.37,8080.0
2020-04-06 13:25:00,67.37,67.41,67.27,67.27,8229.0,67.37,67.41,67.27,67.27,8229.0
2020-04-06 13:30:00,67.29,67.36,67.28,67.36,21865.0,67.29,67.36,67.28,67.36,21865.0
2020-04-06 13:35:00,67.36,67.8,67.36,67.77,13742.0,67.36,67.8,67.36,67.77,13742.0
2020-04-06 13:40:00,67.77,68.02,67.72,67.94,16681.0,67.77,68.02,67.72,67.94,16681.0
2020-04-06 13:45:00,67.91,67.98,67.85,67.96,12701.0,67.91,67.98,67.85,67.96,12701.0
2020-04-06 13:50:00,67.94,68.11,67.92,68.02,15390.0,67.94,68.11,67.92,68.02,15390.0
2020-04-06 13:55:00,68.02,68.05,67.93,67.96,10100.0,68.02,68.05,67.93,67.96,10100.0
2020-04-06 14:00:00,67.96,67.98,67.83,67.95,14238.0,67.96,67.98,67.83,67.95,14238.0
2020-04-06 14:05:00,67.92,67.92,67.82,67.91,12400.0,67.92,67.92,67.82,67.91,12400.0
2020-04-06 14:10:00,67.89,67.94,67.74,67.75,12279.0,67.89,67.94,67.74,67.75,12279.0
2020-04-06 14:15:00,67.73,67.99,67.72,67.92,10030.0,67.73,67.99,67.72,67.92,10030.0
2020-04-06 14:20:00,67.9,67.9,67.78,67.9,7764.0,67.9,67.9,67.78,67.9,7764.0
2020-04-06 14:25:00,67.91,67.93,67.79,67.88,9199.0,67.91,67.93,67.79,67.88,9199.0
2020-04-06 14:30:00,67.89,67.99,67.77,67.84,8829.0,67.89,67.99,67.77,67.84,8829.0
2020-04-06 14:35:00,67.82,67.95,67.82,67.94,9197.0,67.82,67.95,67.82,67.94,9197.0
2020-04-06 14:40:00,67.94,68.0,67.82,67.82,12640.0,67.94,68.0,67.82,67.82,12640.0
2020-04-06 14:45:00,67.84,67.98,67.8,67.97,10909.0,67.84,67.98,67.8,67.97,10909.0
2020-04-06 14:50:00,67.95,68.14,67.94,68.09,10544.0,67.95,68.14,67.94,68.09,10544.0
2020-04-06 14:55:00,68.11,68.29,68.1,68.25,11010.0,68.11,68.29,68.1,68.25,11010.0
2020-04-06 15:00:00,68.25,68.52,68.25,68.46,14446.0,68.25,68.52,68.25,68.46,14446.0
2020-04-06 15:05:00,68.45,68.7,68.45,68.7,14429.0,68.45,68.7,68.45,68.7,14429.0
2020-04-06 15:10:00,68.71,68.74,68.47,68.49,18742.0,68.71,68.74,68.47,68.49,18742.0
2020-04-06 15:15:00,68.51,68.6,68.32,68.39,19103.0,68.51,68.6,68.32,68.39,19103.0
2020-04-06 15:20:00,68.39,68.66,68.38,68.66,18755.0,68.39,68.66,68.38,68.66,18755.0
2020-04-06 15:25:00,68.66,68.91,68.66,68.89,19913.0,68.66,68.91,68.66,68.89,19913.0
2020-04-06 15:30:00,68.88,68.89,68.66,68.7,32198.0,68.88,68.89,68.66,68.7,32198.0
2020-04-06 15:35:00,68.71,69.06,68.69,68.98,31075.0,68.71,69.06,68.69,68.98,31075.0
2020-04-06 15:40:00,68.97,69.09,68.94,68.95,47716.0,68.97,69.09,68.94,68.95,47716.0
2020-04-06 15:45:00,68.95,69.0,68.68,68.91,46595.0,68.95,69.0,68.68,68.91,46595.0
2020-04-06 15:50:00,68.92,69.68,68.9,69.63,84009.0,68.92,69.68,68.9,69.63,84009.0
2020-04-06 15:55:00,69.62,69.77,69.31,69.42,152690.0,69.62,69.77,69.31,69.42,152690.0
2020-04-07 09:30:00,71.0,71.62,70.44,70.86,51124.0,71.0,71.62,70.44,70.86,51124.0
2020-04-07 09:35:00,70.84,70.85,70.01,70.07,22345.0,70.84,70.85,70.01,70.07,22345.0
2020-04-07 09:40:00,70.02,70.4,69.71,70.02,43785.0,70.02,70.4,69.71,70.02,43785.0
2020-04-07 09:45:00,70.02,70.35,69.84,69.9,32883.0,70.02,70.35,69.84,69.9,32883.0
2020-04-07 09:50:00,69.89,70.44,69.87,70.2,16957.0,69.89,70.44,69.87,70.2,16957.0
2020-04-07 09:55:00,70.24,70.27,69.6,69.7,31572.0,70.24,70.27,69.6,69.7,31572.0
2020-04-07 10:00:00,69.68,69.88,69.47,69.61,29831.0,69.68,69.88,69.47,69.61,29831.0
2020-04-07 10:05:00,69.65,69.74,69.49,69.62,17565.0,69.65,69.74,69.49,69.62,17565.0
2020-04-07 10:10:00,69.66,69.72,69.2,69.29,63182.0,69.66,69.72,69.2,69.29,63182.0
2020-04-07 10:15:00,69.29,69.29,68.81,69.15,31038.0,69.29,69.29,68.81,69.15,31038.0
2020-04-07 10:20:00,69.19,69.22,68.85,69.09,16578.0,69.19,69.22,68.85,69.09,16578.0
2020-04-07 10:25:00,69.06,69.38,69.02,69.22,14101.0,69.06,69.38,69.02,69.22,14101.0
2020-04-07 10:30:00,69.21,69.92,69.18,69.86,18384.0,69.21,69.92,69.18,69.86,18384.0
2020-04-07 10:35:00,69.84,69.86,69.5,69.62,13930.0,69.84,69.86,69.5,69.62,13930.0
2020-04-07 10:40:00,69.6,69.6,69.26,69.37,13532.0,69.6,69.6,69.26,69.37,13532.0
2020-04-07 10:45:00,69.36,69.44,68.95,69.09,28732.0,69.36,69.44,68.95,69.09,28732.0
2020-04-07 10:50:00,69.14,69.45,69.1,69.29,14910.0,69.14,69.45,69.1,69.29,14910.0
2020-04-07 10:55:00,69.33,69.46,69.23,69.3,13500.0,69.33,69.46,69.23,69.3,13500.0
2020-04-07 11:00:00,69.29,69.36,68.83,69.0,13060.0,69.29,69.36,68.83,69.0,13060.0
2020-04-07 11:05:00,68.99,69.27,68.9,69.21,11035.0,68.99,69.27,68.9,69.21,11035.0
2020-04-07 11:10:00,69.31,69.42,69.14,69.42,17785.0,69.31,69.42,69.14,69.42,17785.0
2020-04-07 11:15:00,69.42,69.83,69.42,69.65,40332.0,69.42,69.83,69.42,69.65,40332.0
2020-04-07 11:20:00,69.64,69.81,69.37,69.63,20677.0,69.64,69.81,69.37,69.63,20677.0
2020-04-07 11:25:00,69.74,70.17,69.59,70.17,13158.0,69.74,70.17,69.59,70.17,13158.0
2020-04-07 11:30:00,70.19,70.34,70.12,70.23,9595.0,70.19,70.34,70.12,70.23,9595.0
2020-04-07 11:35:00,70.23,70.56,70.21,70.46,15512.0,70.23,70.56,70.21,70.46,15512.0
2020-04-07 11:40:00,70.5,70.54,70.39,70.48,9778.0,70.5,70.54,70.39,70.48,9778.0
2020-04-07 11:45:00,70.52,70.79,70.45,70.59,31770.0,70.52,70.79,70.45,70.59,31770.0
2020-04-07 11:50:00,70.57,70.58,70.34,70.42,11706.0,70.57,70.58,70.34,70.42,11706.0
2020-04-07 11:55:00,70.38,70.61,70.32,70.56,14955.0,70.38,70.61,70.32,70.56,14955.0
2020-04-07 12:00:00,70.55,70.78,70.54,70.76,10357.0,70.55,70.78,70.54,70.76,10357.0
2020-04-07 12:05:00,70.81,71.27,70.81,71.25,18059.0,70.81,71.27,70.81,71.25,18059.0
2020-04-07 12:10:00,71.23,71.36,71.2,71.24,12266.0,71.23,71.36,71.2,71.24,12266.0
2020-04-07 12:15:00,71.31,71.42,71.28,71.34,11493.0,71.31,71.42,71.28,71.34,11493.0
2020-04-07 12:20:00,71.3,71.49,71.19,71.19,8918.0,71.3,71.49,71.19,71.19,8918.0
2020-04-07 12:25:00,71.22,71.47,71.21,71.47,6815.0,71.22,71.47,71.21,71.47,6815.0
2020-04-07 12:30:00,71.46,71.49,71.18,71.22,8111.0,71.46,71.49,71.18,71.22,8111.0
2020-04-07 12:35:00,71.24,71.28,71.1,71.15,9554.0,71.24,71.28,71.1,71.15,9554.0
2020-04-07 12:40:00,71.17,71.4,71.1,71.29,7095.0,71.17,71.4,71.1,71.29,7095.0
2020-04-07 12:45:00,71.28,71.34,71.24,71.27,6232.0,71.28,71.34,71.24,71.27,6232.0
2020-04-07 12:50:00,71.28,71.28,71.16,71.22,3800.0,71.28,71.28,71.16,71.22,3800.0
2020-04-07 12:55:00,71.26,71.44,71.18,71.2,11699.0,71.26,71.44,71.18,71.2,11699.0
2020-04-07 13:00:00,71.28,71.4,71.22,71.34,6158.0,71.28,71.4,71.22,71.34,6158.0
2020-04-07 13:05:00,71.35,71.39,71.05,71.14,6962.0,71.35,71.39,71.05,71.14,6962.0
2020-04-07 13:10:00,71.13,71.48,71.1,71.43,7645.0,71.13,71.48,71.1,71.43,7645.0
2020-04-07 13:15:00,71.37,71.37,71.13,71.19,5702.0,71.37,71.37,71.13,71.19,5702.0
2020-04-07 13:20:00,71.2,71.25,71.12,71.12,10999.0,71.2,71.25,71.12,71.12,10999.0
2020-04-07 13:25:00,71.12,71.14,70.92,71.03,18924.0,71.12,71.14,70.92,71.03,18924.0
2020-04-07 13:30:00,71.02,71.02,70.57,70.6,8180.0,71.02,71.02,70.57,70.6,8180.0
2020-04-07 13:35:00,70.58,70.81,70.54,70.77,19979.0,70.58,70.81,70.54,70.77,19979.0
2020-04-07 13:40:00,70.72,70.95,70.68,70.69,9257.0,70.72,70.95,70.68,70.69,9257.0
2020-04-07 13:45:00,70.71,70.83,70.66,70.68,11033.0,70.71,70.83,70.66,70.68,11033.0
2020-04-07 13:50:00,70.68,70.68,70.42,70.46,5850.0,70.68,70.68,70.42,70.46,5850.0
2020-04-07 13:55:00,70.49,70.5,70.37,70.5,5917.0,70.49,70.5,70.37,70.5,5917.0
2020-04-07 14:00:00,70.52,70.52,70.41,70.44,6615.0,70.52,70.52,70.41,70.44,6615.0
2020-04-07 14:05:00,70.39,70.39,70.04,70.09,5796.0,70.39,70.39,70.04,70.09,5796.0
2020-04-07 14:10:00,70.09,70.33,70.09,70.27,6501.0,70.09,70.33,70.09,70.27,6501.0
2020-04-07 14:15:00,70.25,70.25,69.95,69.97,6694.0,70.25,70.25,69.95,69.97,6694.0
2020-04-07 14:20:00,69.97,70.31,69.87,70.28,7028.0,69.97,70.31,69.87,70.28,7028.0
2020-04-07 14:25:00,70.26,70.43,70.14,70.14,8812.0,70.26,70.43,70.14,70.14,8812.0
2020-04-07 14:30:00,70.1,70.26,70.04,70.16,5501.0,70.1,70.26,70.04,70.16,5501.0
2020-04-07 14:35:00,70.16,70.22,69.99,70.0,4784.0,70.16,70.22,69.99,70.0,4784.0
2020-04-07 14:40:00,69.94,69.97,69.57,69.61,9363.0,69.94,69.97,69.57,69.61,9363.0
2020-04-07 14:45:00,69.62,69.81,69.62,69.68,8017.0,69.62,69.81,69.62,69.68,8017.0
2020-04-07 14:50:00,69.66,69.72,69.41,69.44,9267.0,69.66,69.72,69.41,69.44,9267.0
2020-04-07 14:55:00,69.42,69.62,69.38,69.6,5758.0,69.42,69.62,69.38,69.6,5758.0
2020-04-07 15:00:00,69.62,69.89,69.62,69.85,10192.0,69.62,69.89,69.62,69.85,10192.0
2020-04-07 15:05:00,69.84,69.95,69.7,69.87,9568.0,69.84,69.95,69.7,69.87,9568.0
2020-04-07 15:10:00,70.0,70.2,69.94,70.19,7550.0,70.0,70.2,69.94,70.19,7550.0
2020-04-07 15:15:00,70.21,70.24,69.76,69.76,9074.0,70.21,70.24,69.76,69.76,9074.0
2020-04-07 15:20:00,69.79,69.84,69.43,69.44,21334.0,69.79,69.84,69.43,69.44,21334.0
2020-04-07 15:25:00,69.49,69.75,69.47,69.47,8401.0,69.49,69.75,69.47,69.47,8401.0
2020-04-07 15:30:00,69.51,69.72,69.34,69.67,20994.0,69.51,69.72,69.34,69.67,20994.0
2020-04-07 15:35:00,69.65,69.93,69.58,69.92,17581.0,69.65,69.93,69.58,69.92,17581.0
2020-04-07 15:40:00,69.9,70.06,69.83,69.88,13007.0,69.9,70.06,69.83,69.88,13007.0
2020-04-07 15:45:00,69.87,70.31,69.85,70.31,24189.0,69.87,70.31,69.85,70.31,24189.0
2020-04-07 15:50:00,70.27,70.27,69.16,69.52,51091.0,70.27,70.27,69.16,69.52,51091.0
2020-04-07 15:55:00,69.54,69.55,68.92,68.94,104496.0,69.54,69.55,68.92,68.94,104496.0
2020-04-08 09:30:00,69.84,71.0,69.83,70.57,26379.0,69.84,71.0,69.83,70.57,26379.0
2020-04-08 09:35:00,70.45,70.45,70.04,70.41,13072.0,70.45,70.45,70.04,70.41,13072.0
2020-04-08 09:40:00,70.52,70.6,70.09,70.09,8890.0,70.52,70.6,70.09,70.09,8890.0
2020-04-08 09:45:00,70.14,70.21,69.54,69.67,10702.0,70.14,70.21,69.54,69.67,10702.0
2020-04-08 09:50:00,69.65,70.15,69.59,69.84,15626.0,69.65,70.15,69.59,69.84,15626.0
2020-04-08 09:55:00,69.83,69.96,69.59,69.84,10809.0,69.83,69.96,69.59,69.84,10809.0
2020-04-08 10:00:00,69.88,69.89,69.67,69.69,13770.0,69.88,69.89,69.67,69.69,13770.0
2020-04-08 10:05:00,69.65,69.79,69.46,69.58,14215.0,69.65,69.79,69.46,69.58,14215.0
2020-04-08 10:10:00,69.65,69.85,69.52,69.78,22958.0,69.65,69.85,69.52,69.78,22958.0
2020-04-08 10:15:00,69.8,70.04,69.73,70.0,10426.0,69.8,70.04,69.73,70.0,10426.0
2020-04-08 10:20:00,69.98,70.0,69.76,69.78,10342.0,69.98,70.0,69.76,69.78,10342.0
2020-04-08 10:25:00,69.81,70.38,69.8,70.22,11076.0,69.81,70.38,69.8,70.22,11076.0
2020-04-08 10:30:00,70.21,70.33,70.02,70.24,10459.0,70.21,70.33,70.02,70.24,10459.0
2020-04-08 10:35:00,70.28,70.28,69.96,70.01,6578.0,70.28,70.28,69.96,70.01,6578.0
2020-04-08 10:40:00,69.99,70.13,69.46,69.66,19778.0,69.99,70.13,69.46,69.66,19778.0
2020-04-08 10:45:00,69.67,70.14,69.67,70.14,8174.0,69.67,70.14,69.67,70.14,8174.0
2020-04-08 10:50:00,70.25,70.43,70.21,70.26,11046.0,70.25,70.43,70.21,70.26,11046.0
2020-04-08 10:55:00,70.23,70.32,70.02,70.2,6689.0,70.23,70.32,70.02,70.2,6689.0
2020-04-08 11:00:00,70.22,70.45,70.21,70.25,7916.0,70.22,70.45,70.21,70.25,7916.0
2020-04-08 11:05:00,70.29,70.35,70.13,70.27,7947.0,70.29,70.35,70.13,70.27,7947.0
2020-04-08 11:10:00,70.26,70.5,70.2,70.48,5305.0,70.26,70.5,70.2,70.48,5305.0
2020-04-08 11:15:00,70.53,70.74,70.5,70.69,8018.0,70.53,70.74,70.5,70.69,8018.0
2020-04-08 11:20:00,70.68,70.9,70.68,70.8,11701.0,70.68,70.9,70.68,70.8,11701.0
2020-04-08 11:25:00,70.89,71.04,70.86,71.0,8071.0,70.89,71.04,70.86,71.0,8071.0
2020-04-08 11:30:00,71.03,71.05,70.77,71.0,8036.0,71.03,71.05,70.77,71.0,8036.0
2020-04-08 11:35:00,70.96,71.13,70.93,71.13,8856.0,70.96,71.13,70.93,71.13,8856.0
2020-04-08 11:40:00,71.11,71.11,70.98,71.0,7400.0,71.11,71.11,70.98,71.0,7400.0
2020-04-08 11:45:00,70.98,71.02,70.89,70.93,6432.0,70.98,71.02,70.89,70.93,6432.0
2020-04-08 11:50:00,70.91,70.94,70.72,70.75,6180.0,70.91,70.94,70.72,70.75,6180.0
2020-04-08 11:55:00,70.73,70.97,70.69,70.89,8600.0,70.73,70.97,70.69,70.89,8600.0
2020-04-08 12:00:00,70.92,70.99,70.75,70.94,4547.0,70.92,70.99,70.75,70.94,4547.0
2020-04-08 12:05:00,70.96,71.0,70.8,70.93,6999.0,70.96,71.0,70.8,70.93,6999.0
2020-04-08 12:10:00,70.8,70.8,70.68,70.68,6787.0,70.8,70.8,70.68,70.68,6787.0
2020-04-08 12:15:00,70.7,71.08,70.69,71.03,10790.0,70.7,71.08,70.69,71.03,10790.0
2020-04-08 12:20:00,71.02,71.2,70.98,71.2,11757.0,71.02,71.2,70.98,71.2,11757.0
2020-04-08 12:25:00,71.19,71.19,71.0,71.03,8881.0,71.19,71.19,71.0,71.03,8881.0
2020-04-08 12:30:00,71.04,71.29,71.03,71.27,11054.0,71.04,71.29,71.03,71.27,11054.0
2020-04-08 12:35:00,71.29,71.46,71.0,71.41,16551.0,71.29,71.46,71.0,71.41,16551.0
2020-04-08 12:40:00,71.43,71.6,71.35,71.36,10456.0,71.43,71.6,71.35,71.36,10456.0
2020-04-08 12:45:00,71.4,71.49,71.35,71.37,11057.0,71.4,71.49,71.35,71.37,11057.0
2020-04-08 12:50:00,71.39,71.39,71.1,71.15,8143.0,71.39,71.39,71.1,71.15,8143.0
2020-04-08 12:55:00,71.15,71.26,71.03,71.13,21238.0,71.15,71.26,71.03,71.13,21238.0
2020-04-08 13:00:00,71.14,71.26,71.0,71.18,7494.0,71.14,71.26,71.0,71.18,7494.0
2020-04-08 13:05:00,71.15,71.39,71.05,71.38,8163.0,71.15,71.39,71.05,71.38,8163.0
2020-04-08 13:10:00,71.34,71.37,71.27,71.35,4400.0,71.34,71.37,71.27,71.35,4400.0
2020-04-08 13:15:00,71.42,71.5,71.35,71.43,14622.0,71.42,71.5,71.35,71.43,14622.0
2020-04-08 13:20:00,71.39,71.46,71.33,71.45,5896.0,71.39,71.46,71.33,71.45,5896.0
2020-04-08 13:25:00,71.47,71.48,71.27,71.32,8945.0,71.47,71.48,71.27,71.32,8945.0
2020-04-08 13:30:00,71.33,71.35,71.13,71.13,5649.0,71.33,71.35,71.13,71.13,5649.0
2020-04-08 13:35:00,71.16,71.17,71.05,71.1,14008.0,71.16,71.17,71.05,71.1,14008.0
2020-04-08 13:40:00,71.11,71.17,70.97,71.01,3196.0,71.11,71.17,70.97,71.01,3196.0
2020-04-08 13:45:00,71.04,71.22,71.03,71.22,13480.0,71.04,71.22,71.03,71.22,13480.0
2020-04-08 13:50:00,71.2,71.35,71.2,71.24,8378.0,71.2,71.35,71.2,71.24,8378.0
2020-04-08 13:55:00,71.23,71.24,71.05,71.14,9867.0,71.23,71.24,71.05,71.14,9867.0
2020-04-08 14:00:00,71.15,71.23,71.06,71.18,10017.0,71.15,71.23,71.06,71.18,10017.0
2020-04-08 14:05:00,71.17,71.34,71.17,71.34,11925.0,71.17,71.34,71.17,71.34,11925.0
2020-04-08 14:10:00,71.38,71.44,71.29,71.3,11516.0,71.38,71.44,71.29,71.3,11516.0
2020-04-08 14:15:00,71.32,71.43,71.3,71.4,9743.0,71.32,71.43,71.3,71.4,9743.0
2020-04-08 14:20:00,71.41,71.61,71.36,71.6,10842.0,71.41,71.61,71.36,71.6,10842.0
2020-04-08 14:25:00,71.62,71.68,71.54,71.64,22513.0,71.62,71.68,71.54,71.64,22513.0
2020-04-08 14:30:00,71.65,71.74,71.6,71.6,10851.0,71.65,71.74,71.6,71.6,10851.0
2020-04-08 14:35:00,71.58,71.61,71.5,71.52,13256.0,71.58,71.61,71.5,71.52,13256.0
2020-04-08 14:40:00,71.51,71.7,71.5,71.65,22448.0,71.51,71.7,71.5,71.65,22448.0
2020-04-08 14:45:00,71.65,71.71,71.39,71.39,21849.0,71.65,71.71,71.39,71.39,21849.0
2020-04-08 14:50:00,71.39,71.58,71.39,71.55,15631.0,71.39,71.58,71.39,71.55,15631.0
2020-04-08 14:55:00,71.57,71.6,71.47,71.58,11842.0,71.57,71.6,71.47,71.58,11842.0
2020-04-08 15:00:00,71.56,71.78,71.52,71.78,49060.0,71.56,71.78,71.52,71.78,49060.0
2020-04-08 15:05:00,71.77,71.82,71.63,71.79,15928.0,71.77,71.82,71.63,71.79,15928.0
2020-04-08 15:10:00,71.78,71.8,71.61,71.67,13437.0,71.78,71.8,71.61,71.67,13437.0
2020-04-08 15:15:00,71.67,71.92,71.66,71.82,22787.0,71.67,71.92,71.66,71.82,22787.0
2020-04-08 15:20:00,71.83,71.83,71.53,71.53,17531.0,71.83,71.83,71.53,71.53,17531.0
2020-04-08 15:25:00,71.59,71.79,71.59,71.74,16316.0,71.59,71.79,71.59,71.74,16316.0
2020-04-08 15:30:00,71.77,71.99,71.53,71.55,31419.0,71.77,71.99,71.53,71.55,31419.0
2020-04-08 15:35:00,71.56,71.57,71.31,71.41,20653.0,71.56,71.57,71.31,71.41,20653.0
2020-04-08 15:40:00,71.39,71.6,71.19,71.55,30959.0,71.39,71.6,71.19,71.55,30959.0
2020-04-08 15:45:00,71.55,71.64,71.49,71.56,30110.0,71.55,71.64,71.49,71.56,30110.0
2020-04-08 15:50:00,71.57,72.26,71.57,72.13,102029.0,71.57,72.26,71.57,72.13,102029.0
2020-04-08 15:55:00,72.11,72.12,71.62,71.87,125597.0,72.11,72.12,71.62,71.87,125597.0
2020-04-09 09:30:00,72.09,72.41,71.71,71.89,37822.0,72.09,72.41,71.71,71.89,37822.0
2020-04-09 09:35:00,71.88,72.33,71.73,71.95,17794.0,71.88,72.33,71.73,71.95,17794.0
2020-04-09 09:40:00,72.05,72.65,71.86,72.65,23069.0,72.05,72.65,71.86,72.65,23069.0
2020-04-09 09:45:00,72.62,72.62,72.38,72.45,4056.0,72.62,72.62,72.38,72.45,4056.0
2020-04-09 09:50:00,72.57,72.57,72.23,72.52,9926.0,72.57,72.57,72.23,72.52,9926.0
2020-04-09 09:55:00,72.53,72.73,72.39,72.7,22444.0,72.53,72.73,72.39,72.7,22444.0
2020-04-09 10:00:00,72.63,72.68,72.28,72.28,16087.0,72.63,72.68,72.28,72.28,16087.0
2020-04-09 10:05:00,72.19,72.33,71.6,71.73,24065.0,72.19,72.33,71.6,71.73,24065.0
2020-04-09 10:10:00,71.78,72.08,71.78,71.83,19349.0,71.78,72.08,71.78,71.83,19349.0
2020-04-09 10:15:00,71.84,71.84,71.06,71.07,7517.0,71.84,71.84,71.06,71.07,7517.0
2020-04-09 10:20:00,71.11,71.49,71.07,71.49,23455.0,71.11,71.49,71.07,71.49,23455.0
2020-04-09 10:25:00,71.49,71.78,71.49,71.7,10499.0,71.49,71.78,71.49,71.7,10499.0
2020-04-09 10:30:00,71.75,71.76,71.23,71.36,13406.0,71.75,71.76,71.23,71.36,13406.0
2020-04-09 10:35:00,71.42,71.51,71.26,71.42,35468.0,71.42,71.51,71.26,71.42,35468.0
2020-04-09 10:40:00,71.38,71.61,71.28,71.36,11875.0,71.38,71.61,71.28,71.36,11875.0
2020-04-09 10:45:00,71.4,71.66,71.33,71.35,10508.0,71.4,71.66,71.33,71.35,10508.0
2020-04-09 10:50:00,71.38,71.44,71.21,71.29,21479.0,71.38,71.44,71.21,71.29,21479.0
2020-04-09 10:55:00,71.36,71.64,71.34,71.5,12375.0,71.36,71.64,71.34,71.5,12375.0
2020-04-09 11:00:00,71.48,71.48,71.21,71.42,13258.0,71.48,71.48,71.21,71.42,13258.0
2020-04-09 11:05:00,71.38,71.47,71.2,71.46,16718.0,71.38,71.47,71.2,71.46,16718.0
2020-04-09 11:10:00,71.43,71.49,71.18,71.38,13130.0,71.43,71.49,71.18,71.38,13130.0
2020-04-09 11:15:00,71.4,71.47,71.23,71.32,8049.0,71.4,71.47,71.23,71.32,8049.0
2020-04-09 11:20:00,71.33,71.39,71.13,71.26,11875.0,71.33,71.39,71.13,71.26,11875.0
2020-04-09 11:25:00,71.24,71.73,71.21,71.72,10212.0,71.24,71.73,71.21,71.72,10212.0
2020-04-09 11:30:00,71.7,71.82,71.63,71.69,8765.0,71.7,71.82,71.63,71.69,8765.0
2020-04-09 11:35:00,71.7,71.96,71.62,71.89,7640.0,71.7,71.96,71.62,71.89,7640.0
2020-04-09 11:40:00,71.91,72.01,71.78,71.93,7670.0,71.91,72.01,71.78,71.93,7670.0
2020-04-09 11:45:00,71.96,72.1,71.91,72.1,8510.0,71.96,72.1,71.91,72.1,8510.0
2020-04-09 11:50:00,72.12,72.15,71.95,72.03,14489.0,72.12,72.15,71.95,72.03,14489.0
2020-04-09 11:55:00,71.99,72.04,71.93,72.01,20177.0,71.99,72.04,71.93,72.01,20177.0
2020-04-09 12:00:00,72.01,72.14,71.98,72.14,10074.0,72.01,72.14,71.98,72.14,10074.0
2020-04-09 12:05:00,72.12,72.14,71.96,72.0,6983.0,72.12,72.14,71.96,72.0,6983.0
2020-04-09 12:10:00,71.97,72.03,71.94,72.03,6041.0,71.97,72.03,71.94,72.03,6041.0
2020-04-09 12:15:00,71.99,72.22,71.96,72.16,10041.0,71.99,72.22,71.96,72.16,10041.0
2020-04-09 12:20:00,72.18,72.21,72.1,72.1,7822.0,72.18,72.21,72.1,72.1,7822.0
2020-04-09 12:25:00,72.08,72.08,71.92,71.93,36464.0,72.08,72.08,71.92,71.93,36464.0
2020-04-09 12:30:00,71.98,72.07,71.89,71.91,32780.0,71.98,72.07,71.89,71.91,32780.0
2020-04-09 12:35:00,71.92,72.07,71.89,72.04,21685.0,71.92,72.07,71.89,72.04,21685.0
2020-04-09 12:40:00,72.07,72.09,71.94,72.01,6542.0,72.07,72.09,71.94,72.01,6542.0
2020-04-09 12:45:00,72.01,72.08,71.93,71.99,6500.0,72.01,72.08,71.93,71.99,6500.0
2020-04-09 12:50:00,71.96,72.19,71.96,72.12,5719.0,71.96,72.19,71.96,72.12,5719.0
2020-04-09 12:55:00,72.12,72.32,72.09,72.22,5797.0,72.12,72.32,72.09,72.22,5797.0
2020-04-09 13:00:00,72.27,72.27,72.12,72.16,4751.0,72.27,72.27,72.12,72.16,4751.0
2020-04-09 13:05:00,72.13,72.24,72.07,72.24,4904.0,72.13,72.24,72.07,72.24,4904.0
2020-04-09 13:10:00,72.24,72.28,72.06,72.27,6622.0,72.24,72.28,72.06,72.27,6622.0
2020-04-09 13:15:00,72.28,72.5,72.28,72.47,29334.0,72.28,72.5,72.28,72.47,29334.0
2020-04-09 13:20:00,72.45,72.54,72.39,72.48,9970.0,72.45,72.54,72.39,72.48,9970.0
2020-04-09 13:25:00,72.49,72.57,72.41,72.57,4972.0,72.49,72.57,72.41,72.57,4972.0
2020-04-09 13:30:00,72.59,72.64,72.46,72.48,7500.0,72.59,72.64,72.46,72.48,7500.0
2020-04-09 13:35:00,72.48,72.56,72.34,72.39,12861.0,72.48,72.56,72.34,72.39,12861.0
2020-04-09 13:40:00,72.37,72.44,72.31,72.31,4844.0,72.37,72.44,72.31,72.31,4844.0
2020-04-09 13:45:00,72.29,72.35,72.17,72.17,6223.0,72.29,72.35,72.17,72.17,6223.0
2020-04-09 13:50:00,72.19,72.26,72.09,72.15,5345.0,72.19,72.26,72.09,72.15,5345.0
2020-04-09 13:55:00,72.11,72.17,71.98,72.07,4403.0,72.11,72.17,71.98,72.07,4403.0
2020-04-09 14:00:00,72.13,72.13,71.8,71.94,11502.0,72.13,72.13,71.8,71.94,11502.0
2020-04-09 14:05:00,71.93,72.02,71.87,71.99,15834.0,71.93,72.02,71.87,71.99,15834.0
2020-04-09 14:10:00,72.03,72.12,71.89,71.94,8649.0,72.03,72.12,71.89,71.94,8649.0
2020-04-09 14:15:00,71.94,72.04,71.77,71.87,30979.0,71.94,72.04,71.77,71.87,30979.0
2020-04-09 14:20:00,71.84,71.84,71.56,71.7,21429.0,71.84,71.84,71.56,71.7,21429.0
2020-04-09 14:25:00,71.69,71.79,71.65,71.7,10329.0,71.69,71.79,71.65,71.7,10329.0
2020-04-09 14:30:00,71.7,71.98,71.68,71.7,10872.0,71.7,71.98,71.68,71.7,10872.0
2020-04-09 14:35:00,71.7,71.82,71.69,71.75,8673.0,71.7,71.82,71.69,71.75,8673.0
2020-04-09 14:40:00,71.79,71.83,71.68,71.76,9960.0,71.79,71.83,71.68,71.76,9960.0
2020-04-09 14:45:00,71.75,71.85,71.63,71.65,18082.0,71.75,71.85,71.63,71.65,18082.0
2020-04-09 14:50:00,71.66,71.71,71.58,71.59,31991.0,71.66,71.71,71.58,71.59,31991.0
2020-04-09 14:55:00,71.63,71.63,71.35,71.48,9007.0,71.63,71.63,71.35,71.48,9007.0
2020-04-09 15:00:00,71.49,71.56,71.38,71.48,34190.0,71.49,71.56,71.38,71.48,34190.0
2020-04-09 15:05:00,71.5,71.64,71.45,71.57,21092.0,71.5,71.64,71.45,71.57,21092.0
2020-04-09 15:10:00,71.58,71.67,71.46,71.57,12642.0,71.58,71.67,71.46,71.57,12642.0
2020-04-09 15:15:00,71.57,71.62,71.46,71.52,14541.0,71.57,71.62,71.46,71.52,14541.0
2020-04-09 15:20:00,71.55,71.57,71.44,71.51,21175.0,71.55,71.57,71.44,71.51,21175.0
2020-04-09 15:25:00,71.51,71.68,71.46,71.66,17645.0,71.51,71.68,71.46,71.66,17645.0
2020-04-09 15:30:00,71.68,71.78,71.63,71.67,14384.0,71.68,71.78,71.63,71.67,14384.0
2020-04-09 15:35:00,71.67,71.67,71.44,71.62,23925.0,71.67,71.67,71.44,71.62,23925.0
2020-04-09 15:40:00,71.59,71.73,71.49,71.6,13869.0,71.59,71.73,71.49,71.6,13869.0
2020-04-09 15:45:00,71.61,71.64,71.36,71.45,35475.0,71.61,71.64,71.36,71.45,35475.0
2020-04-09 15:50:00,71.47,71.67,71.35,71.61,65536.0,71.47,71.67,71.35,71.61,65536.0
2020-04-09 15:55:00,71.64,71.66,71.56,71.64,86116.0,71.64,71.66,71.56,71.64,86116.0
2020-04-13 09:30:00,70.97,71.0,70.43,70.6,28549.0,70.97,71.0,70.43,70.6,28549.0
2020-04-13 09:35:00,70.66,71.07,70.41,70.8,22066.0,70.66,71.07,70.41,70.8,22066.0
2020-04-13 09:40:00,70.8,70.82,70.59,70.65,15778.0,70.8,70.82,70.59,70.65,15778.0
2020-04-13 09:45:00,70.6,70.68,70.4,70.58,43625.0,70.6,70.68,70.4,70.58,43625.0
2020-04-13 09:50:00,70.56,70.65,70.51,70.59,26882.0,70.56,70.65,70.51,70.59,26882.0
2020-04-13 09:55:00,70.58,70.83,70.45,70.49,24173.0,70.58,70.83,70.45,70.49,24173.0
2020-04-13 10:00:00,70.48,71.0,70.42,71.0,13698.0,70.48,71.0,70.42,71.0,13698.0
2020-04-13 10:05:00,71.02,71.17,70.74,70.86,26502.0,71.02,71.17,70.74,70.86,26502.0
2020-04-13 10:10:00,70.89,71.18,70.86,71.1,41112.0,70.89,71.18,70.86,71.1,41112.0
2020-04-13 10:15:00,71.13,71.13,70.93,71.04,133457.0,71.13,71.13,70.93,71.04,133457.0
2020-04-13 10:20:00,71.05,71.13,70.85,70.94,86221.0,71.05,71.13,70.85,70.94,86221.0
2020-04-13 10:25:00,70.9,71.07,70.84,70.98,39691.0,70.9,71.07,70.84,70.98,39691.0
2020-04-13 10:30:00,70.91,71.08,70.85,70.98,71844.0,70.91,71.08,70.85,70.98,71844.0
2020-04-13 10:35:00,70.98,71.04,70.88,70.94,56962.0,70.98,71.04,70.88,70.94,56962.0
2020-04-13 10:40:00,70.93,70.95,70.84,70.86,25972.0,70.93,70.95,70.84,70.86,25972.0
2020-04-13 10:45:00,70.87,71.19,70.87,71.02,42111.0,70.87,71.19,70.87,71.02,42111.0
2020-04-13 10:50:00,71.02,71.11,70.97,71.08,51716.0,71.02,71.11,70.97,71.08,51716.0
2020-04-13 10:55:00,71.05,71.08,70.94,71.0,16783.0,71.05,71.08,70.94,71.0,16783.0
2020-04-13 11:00:00,70.94,71.04,70.87,70.98,110944.0,70.94,71.04,70.87,70.98,110944.0
2020-04-13 11:05:00,70.98,70.98,70.79,70.87,76445.0,70.98,70.98,70.79,70.87,76445.0
2020-04-13 11:10:00,70.88,71.18,70.86,71.17,163039.0,70.88,71.18,70.86,71.17,163039.0
2020-04-13 11:15:00,71.13,71.2,71.07,71.1,11586.0,71.13,71.2,71.07,71.1,11586.0
2020-04-13 11:20:00,71.09,71.25,71.07,71.21,12612.0,71.09,71.25,71.07,71.21,12612.0
2020-04-13 11:25:00,71.21,71.33,71.21,71.24,10635.0,71.21,71.33,71.21,71.24,10635.0
2020-04-13 11:30:00,71.27,71.27,71.05,71.19,9991.0,71.27,71.27,71.05,71.19,9991.0
2020-04-13 11:35:00,71.17,71.17,71.03,71.11,6689.0,71.17,71.17,71.03,71.11,6689.0
2020-04-13 11:40:00,71.06,71.06,70.93,70.98,20859.0,71.06,71.06,70.93,70.98,20859.0
2020-04-13 11:45:00,71.0,71.13,71.0,71.09,8255.0,71.0,71.13,71.0,71.09,8255.0
2020-04-13 11:50:00,71.03,71.05,70.91,70.95,6887.0,71.03,71.05,70.91,70.95,6887.0
2020-04-13 11:55:00,70.94,71.05,70.89,70.95,21217.0,70.94,71.05,70.89,70.95,21217.0
2020-04-13 12:00:00,70.97,71.16,70.93,71.13,9320.0,70.97,71.16,70.93,71.13,9320.0
2020-04-13 12:05:00,71.12,71.12,70.99,71.0,8136.0,71.12,71.12,70.99,71.0,8136.0
2020-04-13 12:10:00,71.01,71.19,70.97,71.16,5411.0,71.01,71.19,70.97,71.16,5411.0
2020-04-13 12:15:00,71.14,71.2,71.05,71.19,6215.0,71.14,71.2,71.05,71.19,6215.0
2020-04-13 12:20:00,71.2,71.37,71.12,71.34,9089.0,71.2,71.37,71.12,71.34,9089.0
2020-04-13 12:25:00,71.35,71.41,71.28,71.28,7686.0,71.35,71.41,71.28,71.28,7686.0
2020-04-13 12:30:00,71.24,71.25,71.14,71.18,9154.0,71.24,71.25,71.14,71.18,9154.0
2020-04-13 12:35:00,71.2,71.21,71.01,71.06,6835.0,71.2,71.21,71.01,71.06,6835.0
2020-04-13 12:40:00,71.1,71.11,71.01,71.1,4180.0,71.1,71.11,71.01,71.1,4180.0
2020-04-13 12:45:00,71.12,71.18,71.09,71.1,5351.0,71.12,71.18,71.09,71.1,5351.0
2020-04-13 12:50:00,71.08,71.11,71.0,71.06,31882.0,71.08,71.11,71.0,71.06,31882.0
2020-04-13 12:55:00,71.08,71.08,71.0,71.03,10173.0,71.08,71.08,71.0,71.03,10173.0
2020-04-13 13:00:00,71.02,71.06,70.98,71.04,28713.0,71.02,71.06,70.98,71.04,28713.0
2020-04-13 13:05:00,71.05,71.13,71.01,71.13,6723.0,71.05,71.13,71.01,71.13,6723.0
2020-04-13 13:10:00,71.14,71.14,70.98,71.01,21607.0,71.14,71.14,70.98,71.01,21607.0
2020-04-13 13:15:00,71.0,71.07,70.99,71.07,18644.0,71.0,71.07,70.99,71.07,18644.0
2020-04-13 13:20:00,71.06,71.07,70.99,71.0,30374.0,71.06,71.07,70.99,71.0,30374.0
2020-04-13 13:25:00,71.0,71.11,70.93,71.04,53844.0,71.0,71.11,70.93,71.04,53844.0
2020-04-13 13:30:00,71.03,71.14,71.0,71.1,54810.0,71.03,71.14,71.0,71.1,54810.0
2020-04-13 13:35:00,71.09,71.29,71.05,71.24,6001.0,71.09,71.29,71.05,71.24,6001.0
2020-04-13 13:40:00,71.19,71.39,71.19,71.27,5180.0,71.19,71.39,71.19,71.27,5180.0
2020-04-13 13:45:00,71.29,71.35,71.26,71.28,4800.0,71.29,71.35,71.26,71.28,4800.0
2020-04-13 13:50:00,71.3,71.51,71.29,71.47,8600.0,71.3,71.51,71.29,71.47,8600.0
2020-04-13 13:55:00,71.49,71.49,71.29,71.3,5765.0,71.49,71.49,71.29,71.3,5765.0
2020-04-13 14:00:00,71.29,71.39,71.26,71.36,8278.0,71.29,71.39,71.26,71.36,8278.0
2020-04-13 14:05:00,71.35,71.44,71.22,71.24,6683.0,71.35,71.44,71.22,71.24,6683.0
2020-04-13 14:10:00,71.25,71.25,71.04,71.07,6251.0,71.25,71.25,71.04,71.07,6251.0
2020-04-13 14:15:00,71.04,71.13,71.0,71.13,16612.0,71.04,71.13,71.0,71.13,16612.0
2020-04-13 14:20:00,71.1,71.11,71.02,71.09,4162.0,71.1,71.11,71.02,71.09,4162.0
2020-04-13 14:25:00,71.13,71.15,71.01,71.13,9859.0,71.13,71.15,71.01,71.13,9859.0
2020-04-13 14:30:00,71.14,71.22,71.11,71.19,5742.0,71.14,71.22,71.11,71.19,5742.0
2020-04-13 14:35:00,71.15,71.16,71.08,71.11,4963.0,71.15,71.16,71.08,71.11,4963.0
2020-04-13 14:40:00,71.13,71.15,71.02,71.07,10296.0,71.13,71.15,71.02,71.07,10296.0
2020-04-13 14:45:00,71.05,71.26,71.05,71.2,8247.0,71.05,71.26,71.05,71.2,8247.0
2020-04-13 14:50:00,71.16,71.2,71.09,71.12,7630.0,71.16,71.2,71.09,71.12,7630.0
2020-04-13 14:55:00,71.1,71.24,71.1,71.16,8160.0,71.1,71.24,71.1,71.16,8160.0
2020-04-13 15:00:00,71.14,71.14,71.02,71.03,13306.0,71.14,71.14,71.02,71.03,13306.0
2020-04-13 15:05:00,71.04,71.12,71.03,71.06,16713.0,71.04,71.12,71.03,71.06,16713.0
2020-04-13 15:10:00,71.05,71.17,71.03,71.08,9412.0,71.05,71.17,71.03,71.08,9412.0
2020-04-13 15:15:00,71.05,71.4,71.03,71.39,12800.0,71.05,71.4,71.03,71.39,12800.0
2020-04-13 15:20:00,71.35,71.47,71.27,71.34,14862.0,71.35,71.47,71.27,71.34,14862.0
2020-04-13 15:25:00,71.3,71.31,71.2,71.31,13992.0,71.3,71.31,71.2,71.31,13992.0
2020-04-13 15:30:00,71.32,71.52,71.26,71.43,13291.0,71.32,71.52,71.26,71.43,13291.0
2020-04-13 15:35:00,71.45,71.53,71.32,71.48,15742.0,71.45,71.53,71.32,71.48,15742.0
2020-04-13 15:40:00,71.48,71.55,71.37,71.53,20276.0,71.48,71.55,71.37,71.53,20276.0
2020-04-13 15:45:00,71.51,71.58,71.4,71.55,25278.0,71.51,71.58,71.4,71.55,25278.0
2020-04-13 15:50:00,71.55,71.69,71.25,71.61,75504.0,71.55,71.69,71.25,71.61,75504.0
2020-04-13 15:55:00,71.62,71.75,71.42,71.53,82931.0,71.62,71.75,71.42,71.53,82931.0
2020-04-14 09:30:00,73.0,73.13,72.57,72.81,44440.0,73.0,73.13,72.57,72.81,44440.0
2020-04-14 09:35:00,72.9,73.06,72.43,72.48,15321.0,72.9,73.06,72.43,72.48,15321.0
2020-04-14 09:40:00,72.48,72.76,72.26,72.72,11031.0,72.48,72.76,72.26,72.72,11031.0
2020-04-14 09:45:00,72.75,73.72,72.71,73.56,28609.0,72.75,73.72,72.71,73.56,28609.0
2020-04-14 09:50:00,73.53,73.87,73.44,73.69,10268.0,73.53,73.87,73.44,73.69,10268.0
2020-04-14 09:55:00,73.71,74.08,73.7,74.03,39202.0,73.71,74.08,73.7,74.03,39202.0
2020-04-14 10:00:00,73.98,74.02,73.54,73.58,22193.0,73.98,74.02,73.54,73.58,22193.0
2020-04-14 10:05:00,73.55,73.89,73.52,73.85,12689.0,73.55,73.89,73.52,73.85,12689.0
2020-04-14 10:10:00,73.86,74.09,73.84,74.08,10863.0,73.86,74.09,73.84,74.08,10863.0
2020-04-14 10:15:00,74.12,74.47,74.11,74.42,15028.0,74.12,74.47,74.11,74.42,15028.0
2020-04-14 10:20:00,74.41,74.49,74.35,74.47,16953.0,74.41,74.49,74.35,74.47,16953.0
2020-04-14 10:25:00,74.49,74.68,74.37,74.63,133977.0,74.49,74.68,74.37,74.63,133977.0
2020-04-14 10:30:00,74.65,74.66,74.47,74.54,22220.0,74.65,74.66,74.47,74.54,22220.0
2020-04-14 10:35:00,74.56,74.59,74.23,74.26,21951.0,74.56,74.59,74.23,74.26,21951.0
2020-04-14 10:40:00,74.28,74.43,74.15,74.43,13713.0,74.28,74.43,74.15,74.43,13713.0
2020-04-14 10:45:00,74.47,74.6,74.38,74.47,9310.0,74.47,74.6,74.38,74.47,9310.0
2020-04-14 10:50:00,74.52,74.55,74.28,74.28,7015.0,74.52,74.55,74.28,74.28,7015.0
2020-04-14 10:55:00,74.29,74.71,74.27,74.71,14621.0,74.29,74.71,74.27,74.71,14621.0
2020-04-14 11:00:00,74.71,74.92,74.65,74.77,19558.0,74.71,74.92,74.65,74.77,19558.0
2020-04-14 11:05:00,74.81,74.9,74.48,74.52,36629.0,74.81,74.9,74.48,74.52,36629.0
2020-04-14 11:10:00,74.5,74.58,74.22,74.51,22740.0,74.5,74.58,74.22,74.51,22740.0
2020-04-14 11:15:00,74.53,74.78,74.49,74.56,17332.0,74.53,74.78,74.49,74.56,17332.0
2020-04-14 11:20:00,74.58,75.07,74.56,75.0,34664.0,74.58,75.07,74.56,75.0,34664.0
2020-04-14 11:25:00,74.97,75.06,74.88,74.88,16454.0,74.97,75.06,74.88,74.88,16454.0
2020-04-14 11:30:00,74.9,75.14,74.82,75.06,17556.0,74.9,75.14,74.82,75.06,17556.0
2020-04-14 11:35:00,75.01,75.13,74.94,74.97,17971.0,75.01,75.13,74.94,74.97,17971.0
2020-04-14 11:40:00,74.98,75.2,74.93,75.1,11832.0,74.98,75.2,74.93,75.1,11832.0
2020-04-14 11:45:00,75.12,75.24,75.07,75.07,12601.0,75.12,75.24,75.07,75.07,12601.0
2020-04-14 11:50:00,75.08,75.3,75.07,75.26,10143.0,75.08,75.3,75.07,75.26,10143.0
2020-04-14 11:55:00,75.27,75.32,75.18,75.19,12739.0,75.27,75.32,75.18,75.19,12739.0
2020-04-14 12:00:00,75.22,75.41,75.2,75.34,15922.0,75.22,75.41,75.2,75.34,15922.0
2020-04-14 12:05:00,75.38,75.55,75.36,75.55,12293.0,75.38,75.55,75.36,75.55,12293.0
2020-04-14 12:10:00,75.52,75.52,75.32,75.36,12475.0,75.52,75.52,75.32,75.36,12475.0
2020-04-14 12:15:00,75.38,75.58,75.36,75.58,19080.0,75.38,75.58,75.36,75.58,19080.0
2020-04-14 12:20:00,75.56,75.8,75.56,75.74,17341.0,75.56,75.8,75.56,75.74,17341.0
2020-04-14 12:25:00,75.75,75.83,75.67,75.73,14610.0,75.75,75.83,75.67,75.73,14610.0
2020-04-14 12:30:00,75.75,75.76,75.56,75.6,16759.0,75.75,75.76,75.56,75.6,16759.0
2020-04-14 12:35:00,75.61,75.73,75.61,75.63,14294.0,75.61,75.73,75.61,75.63,14294.0
2020-04-14 12:40:00,75.61,75.81,75.57,75.8,12110.0,75.61,75.81,75.57,75.8,12110.0
2020-04-14 12:45:00,75.79,75.83,75.67,75.73,13136.0,75.79,75.83,75.67,75.73,13136.0
2020-04-14 12:50:00,75.74,75.78,75.67,75.76,11107.0,75.74,75.78,75.67,75.76,11107.0
2020-04-14 12:55:00,75.77,75.8,75.59,75.61,11397.0,75.77,75.8,75.59,75.61,11397.0
2020-04-14 13:00:00,75.59,75.69,75.55,75.65,27772.0,75.59,75.69,75.55,75.65,27772.0
2020-04-14 13:05:00,75.63,75.73,75.59,75.64,12912.0,75.63,75.73,75.59,75.64,12912.0
2020-04-14 13:10:00,75.61,75.73,75.59,75.68,8938.0,75.61,75.73,75.59,75.68,8938.0
2020-04-14 13:15:00,75.68,75.71,75.62,75.7,11134.0,75.68,75.71,75.62,75.7,11134.0
2020-04-14 13:20:00,75.67,75.93,75.67,75.9,19548.0,75.67,75.93,75.67,75.9,19548.0
2020-04-14 13:25:00,75.91,75.94,75.84,75.84,11095.0,75.91,75.94,75.84,75.84,11095.0
2020-04-14 13:30:00,75.85,75.99,75.85,75.97,12100.0,75.85,75.99,75.85,75.97,12100.0
2020-04-14 13:35:00,75.96,76.05,75.93,76.03,18132.0,75.96,76.05,75.93,76.03,18132.0
2020-04-14 13:40:00,76.05,76.15,75.87,75.94,17039.0,76.05,76.15,75.87,75.94,17039.0
2020-04-14 13:45:00,75.95,76.02,75.93,75.99,15533.0,75.95,76.02,75.93,75.99,15533.0
2020-04-14 13:50:00,75.98,76.22,75.98,76.09,12377.0,75.98,76.22,75.98,76.09,12377.0
2020-04-14 13:55:00,76.13,76.29,76.1,76.21,9002.0,76.13,76.29,76.1,76.21,9002.0
2020-04-14 14:00:00,76.24,76.25,76.0,76.13,11105.0,76.24,76.25,76.0,76.13,11105.0
2020-04-14 14:05:00,76.14,76.24,76.12,76.22,9977.0,76.14,76.24,76.12,76.22,9977.0
2020-04-14 14:10:00,76.25,76.29,76.12,76.23,20490.0,76.25,76.29,76.12,76.23,20490.0
2020-04-14 14:15:00,76.2,76.29,76.08,76.19,17863.0,76.2,76.29,76.08,76.19,17863.0
2020-04-14 14:20:00,76.19,76.3,76.18,76.27,18102.0,76.19,76.3,76.18,76.27,18102.0
2020-04-14 14:25:00,76.26,76.29,76.16,76.22,12580.0,76.26,76.29,76.16,76.22,12580.0
2020-04-14 14:30:00,76.23,76.32,76.11,76.2,25393.0,76.23,76.32,76.11,76.2,25393.0
2020-04-14 14:35:00,76.21,76.28,76.09,76.14,11857.0,76.21,76.28,76.09,76.14,11857.0
2020-04-14 14:40:00,76.15,76.21,76.1,76.11,10243.0,76.15,76.21,76.1,76.11,10243.0
2020-04-14 14:45:00,76.11,76.14,76.04,76.06,14296.0,76.11,76.14,76.04,76.06,14296.0
2020-04-14 14:50:00,76.04,76.19,76.04,76.14,13509.0,76.04,76.19,76.04,76.14,13509.0
2020-04-14 14:55:00,76.15,76.25,76.13,76.24,15986.0,76.15,76.25,76.13,76.24,15986.0
2020-04-14 15:00:00,76.24,76.25,75.84,75.84,17839.0,76.24,76.25,75.84,75.84,17839.0
2020-04-14 15:05:00,75.84,76.12,75.78,76.06,17799.0,75.84,76.12,75.78,76.06,17799.0
2020-04-14 15:10:00,76.04,76.11,75.97,76.1,17492.0,76.04,76.11,75.97,76.1,17492.0
2020-04-14 15:15:00,76.08,76.14,75.94,76.06,27835.0,76.08,76.14,75.94,76.06,27835.0
2020-04-14 15:20:00,76.07,76.11,76.0,76.06,21722.0,76.07,76.11,76.0,76.06,21722.0
2020-04-14 15:25:00,76.06,76.25,76.06,76.22,31268.0,76.06,76.25,76.06,76.22,31268.0
2020-04-14 15:30:00,76.22,76.34,76.17,76.25,33494.0,76.22,76.34,76.17,76.25,33494.0
2020-04-14 15:35:00,76.26,76.33,76.22,76.29,32824.0,76.26,76.33,76.22,76.29,32824.0
2020-04-14 15:40:00,76.3,76.38,76.17,76.23,40274.0,76.3,76.38,76.17,76.23,40274.0
2020-04-14 15:45:00,76.22,76.47,76.22,76.44,44920.0,76.22,76.47,76.22,76.44,44920.0
2020-04-14 15:50:00,76.44,76.5,76.23,76.32,128616.0,76.44,76.5,76.23,76.32,128616.0
2020-04-14 15:55:00,76.32,76.35,76.15,76.33,116949.0,76.32,76.35,76.15,76.33,116949.0
2020-04-15 09:30:00,74.86,75.31,74.64,75.05,36848.0,74.86,75.31,74.64,75.05,36848.0
2020-04-15 09:35:00,75.07,75.29,74.93,75.09,22488.0,75.07,75.29,74.93,75.09,22488.0
2020-04-15 09:40:00,75.04,75.11,74.73,74.73,33629.0,75.04,75.11,74.73,74.73,33629.0
2020-04-15 09:45:00,74.7,74.75,74.27,74.59,10834.0,74.7,74.75,74.27,74.59,10834.0
2020-04-15 09:50:00,74.66,74.9,74.53,74.7,18708.0,74.66,74.9,74.53,74.7,18708.0
2020-04-15 09:55:00,74.68,75.25,74.6,75.25,19421.0,74.68,75.25,74.6,75.25,19421.0
2020-04-15 10:00:00,75.15,75.39,75.01,75.23,14226.0,75.15,75.39,75.01,75.23,14226.0
2020-04-15 10:05:00,75.18,75.42,75.18,75.32,9819.0,75.18,75.42,75.18,75.32,9819.0
2020-04-15 10:10:00,75.34,75.54,75.32,75.54,13548.0,75.34,75.54,75.32,75.54,13548.0
2020-04-15 10:15:00,75.51,75.6,75.22,75.22,9346.0,75.51,75.6,75.22,75.22,9346.0
2020-04-15 10:20:00,75.23,75.41,75.23,75.41,8320.0,75.23,75.41,75.23,75.41,8320.0
2020-04-15 10:25:00,75.43,75.43,75.21,75.34,11151.0,75.43,75.43,75.21,75.34,11151.0
2020-04-15 10:30:00,75.3,75.49,75.21,75.25,9332.0,75.3,75.49,75.21,75.25,9332.0
2020-04-15 10:35:00,75.19,75.27,74.86,75.04,19129.0,75.19,75.27,74.86,75.04,19129.0
2020-04-15 10:40:00,75.01,75.41,75.01,75.31,9721.0,75.01,75.41,75.01,75.31,9721.0
2020-04-15 10:45:00,75.31,75.48,75.27,75.35,18551.0,75.31,75.48,75.27,75.35,18551.0
2020-04-15 10:50:00,75.39,75.6,75.36,75.6,10673.0,75.39,75.6,75.36,75.6,10673.0
2020-04-15 10:55:00,75.61,75.69,75.51,75.59,5169.0,75.61,75.69,75.51,75.59,5169.0
2020-04-15 11:00:00,75.6,75.79,75.55,75.76,8519.0,75.6,75.79,75.55,75.76,8519.0
2020-04-15 11:05:00,75.76,75.96,75.69,75.93,15560.0,75.76,75.96,75.69,75.93,15560.0
2020-04-15 11:10:00,75.95,76.11,75.95,76.01,10160.0,75.95,76.11,75.95,76.01,10160.0
2020-04-15 11:15:00,76.01,76.01,75.66,75.81,11145.0,76.01,76.01,75.66,75.81,11145.0
2020-04-15 11:20:00,75.76,75.76,75.54,75.54,12356.0,75.76,75.76,75.54,75.54,12356.0
2020-04-15 11:25:00,75.47,75.68,75.47,75.61,7796.0,75.47,75.68,75.47,75.61,7796.0
2020-04-15 11:30:00,75.61,75.84,75.6,75.78,75683.0,75.61,75.84,75.6,75.78,75683.0
2020-04-15 11:35:00,75.76,75.76,75.37,75.44,22697.0,75.76,75.76,75.37,75.44,22697.0
2020-04-15 11:40:00,75.47,75.65,75.44,75.59,19710.0,75.47,75.65,75.44,75.59,19710.0
2020-04-15 11:45:00,75.55,75.58,75.41,75.5,13287.0,75.55,75.58,75.41,75.5,13287.0
2020-04-15 11:50:00,75.6,75.64,75.5,75.53,5905.0,75.6,75.64,75.5,75.53,5905.0
2020-04-15 11:55:00,75.5,75.6,75.45,75.45,7733.0,75.5,75.6,75.45,75.45,7733.0
2020-04-15 12:00:00,75.49,75.74,75.43,75.71,9547.0,75.49,75.74,75.43,75.71,9547.0
2020-04-15 12:05:00,75.69,75.71,75.58,75.62,17044.0,75.69,75.71,75.58,75.62,17044.0
2020-04-15 12:10:00,75.59,75.64,75.49,75.55,16511.0,75.59,75.64,75.49,75.55,16511.0
2020-04-15 12:15:00,75.55,75.64,75.51,75.53,7974.0,75.55,75.64,75.51,75.53,7974.0
2020-04-15 12:20:00,75.55,75.83,75.55,75.75,10121.0,75.55,75.83,75.55,75.75,10121.0
2020-04-15 12:25:00,75.75,76.04,75.74,76.01,14652.0,75.75,76.04,75.74,76.01,14652.0
2020-04-15 12:30:00,76.03,76.1,76.0,76.02,8149.0,76.03,76.1,76.0,76.02,8149.0
2020-04-15 12:35:00,76.0,76.04,75.81,75.81,4064.0,76.0,76.04,75.81,75.81,4064.0
2020-04-15 12:40:00,75.78,75.9,75.68,75.87,8938.0,75.78,75.9,75.68,75.87,8938.0
2020-04-15 12:45:00,75.86,75.86,75.69,75.72,10607.0,75.86,75.86,75.69,75.72,10607.0
2020-04-15 12:50:00,75.73,75.87,75.7,75.75,16166.0,75.73,75.87,75.7,75.75,16166.0
2020-04-15 12:55:00,75.74,75.75,75.65,75.67,10629.0,75.74,75.75,75.65,75.67,10629.0
2020-04-15 13:00:00,75.69,75.75,75.66,75.71,12775.0,75.69,75.75,75.66,75.71,12775.0
2020-04-15 13:05:00,75.71,75.71,75.51,75.61,12489.0,75.71,75.71,75.51,75.61,12489.0
2020-04-15 13:10:00,75.62,75.7,75.59,75.7,9829.0,75.62,75.7,75.59,75.7,9829.0
2020-04-15 13:15:00,75.68,75.77,75.62,75.65,7195.0,75.68,75.77,75.62,75.65,7195.0
2020-04-15 13:20:00,75.65,75.65,75.57,75.64,8204.0,75.65,75.65,75.57,75.64,8204.0
2020-04-15 13:25:00,75.64,75.67,75.57,75.61,8605.0,75.64,75.67,75.57,75.61,8605.0
2020-04-15 13:30:00,75.61,75.68,75.58,75.58,11454.0,75.61,75.68,75.58,75.58,11454.0
2020-04-15 13:35:00,75.58,75.63,75.48,75.48,17594.0,75.58,75.63,75.48,75.48,17594.0
2020-04-15 13:40:00,75.48,75.59,75.35,75.53,14796.0,75.48,75.59,75.35,75.53,14796.0
2020-04-15 13:45:00,75.56,75.65,75.49,75.51,8491.0,75.56,75.65,75.49,75.51,8491.0
2020-04-15 13:50:00,75.55,75.74,75.52,75.62,10200.0,75.55,75.74,75.52,75.62,10200.0
2020-04-15 13:55:00,75.64,75.69,75.56,75.62,14893.0,75.64,75.69,75.56,75.62,14893.0
2020-04-15 14:00:00,75.67,75.78,75.67,75.76,9429.0,75.67,75.78,75.67,75.76,9429.0
2020-04-15 14:05:00,75.77,75.86,75.74,75.74,10476.0,75.77,75.86,75.74,75.74,10476.0
2020-04-15 14:10:00,75.76,75.95,75.71,75.89,10238.0,75.76,75.95,75.71,75.89,10238.0
2020-04-15 14:15:00,75.89,75.92,75.8,75.91,9906.0,75.89,75.92,75.8,75.91,9906.0
2020-04-15 14:20:00,75.89,76.07,75.88,76.04,12385.0,75.89,76.07,75.88,76.04,12385.0
2020-04-15 14:25:00,76.02,76.12,75.96,76.01,21099.0,76.02,76.12,75.96,76.01,21099.0
2020-04-15 14:30:00,76.02,76.12,75.95,76.11,14753.0,76.02,76.12,75.95,76.11,14753.0
2020-04-15 14:35:00,76.09,76.15,76.02,76.05,5608.0,76.09,76.15,76.02,76.05,5608.0
2020-04-15 14:40:00,76.01,76.12,75.96,76.0,12160.0,76.01,76.12,75.96,76.0,12160.0
2020-04-15 14:45:00,76.03,76.08,75.99,76.05,9177.0,76.03,76.08,75.99,76.05,9177.0
2020-04-15 14:50:00,76.07,76.07,75.92,75.98,14640.0,76.07,76.07,75.92,75.98,14640.0
2020-04-15 14:55:00,76.0,76.17,75.97,76.08,7557.0,76.0,76.17,75.97,76.08,7557.0
2020-04-15 15:00:00,76.06,76.14,75.94,75.98,14192.0,76.06,76.14,75.94,75.98,14192.0
2020-04-15 15:05:00,75.99,76.0,75.89,75.97,24301.0,75.99,76.0,75.89,75.97,24301.0
2020-04-15 15:10:00,75.96,76.04,75.94,75.95,22354.0,75.96,76.04,75.94,75.95,22354.0
2020-04-15 15:15:00,75.95,76.13,75.95,76.05,20890.0,75.95,76.13,75.95,76.05,20890.0
2020-04-15 15:20:00,76.05,76.09,75.97,76.01,24745.0,76.05,76.09,75.97,76.01,24745.0
2020-04-15 15:25:00,76.0,76.0,75.84,75.98,61241.0,76.0,76.0,75.84,75.98,61241.0
2020-04-15 15:30:00,75.96,76.0,75.7,75.78,21739.0,75.96,76.0,75.7,75.78,21739.0
2020-04-15 15:35:00,75.78,75.84,75.73,75.73,18620.0,75.78,75.84,75.73,75.73,18620.0
2020-04-15 15:40:00,75.73,75.73,75.48,75.65,27265.0,75.73,75.73,75.48,75.65,27265.0
2020-04-15 15:45:00,75.65,75.78,75.64,75.67,27814.0,75.65,75.78,75.64,75.67,27814.0
2020-04-15 15:50:00,75.67,75.67,75.43,75.43,91555.0,75.67,75.67,75.43,75.43,91555.0
2020-04-15 15:55:00,75.43,75.75,75.43,75.71,130310.0,75.43,75.75,75.43,75.71,130310.0
2020-04-16 09:30:00,76.01,77.5,76.01,77.09,38028.0,76.01,77.5,76.01,77.09,38028.0
2020-04-16 09:35:00,77.16,77.41,76.78,77.32,19293.0,77.16,77.41,76.78,77.32,19293.0
2020-04-16 09:40:00,77.39,77.59,77.2,77.23,11057.0,77.39,77.59,77.2,77.23,11057.0
2020-04-16 09:45:00,77.23,77.47,77.04,77.47,9271.0,77.23,77.47,77.04,77.47,9271.0
2020-04-16 09:50:00,77.43,77.55,77.26,77.45,21547.0,77.43,77.55,77.26,77.45,21547.0
2020-04-16 09:55:00,77.47,77.51,77.08,77.16,15606.0,77.47,77.51,77.08,77.16,15606.0
2020-04-16 10:00:00,77.13,77.31,76.92,76.94,24149.0,77.13,77.31,76.92,76.94,24149.0
2020-04-16 10:05:00,76.94,77.55,76.94,77.41,14458.0,76.94,77.55,76.94,77.41,14458.0
2020-04-16 10:10:00,77.4,77.41,77.08,77.27,12368.0,77.4,77.41,77.08,77.27,12368.0
2020-04-16 10:15:00,77.25,77.35,76.92,77.35,28255.0,77.25,77.35,76.92,77.35,28255.0
2020-04-16 10:20:00,77.39,77.81,77.35,77.69,19533.0,77.39,77.81,77.35,77.69,19533.0
2020-04-16 10:25:00,77.63,77.99,77.62,77.9,17573.0,77.63,77.99,77.62,77.9,17573.0
2020-04-16 10:30:00,77.87,78.05,77.77,77.93,20735.0,77.87,78.05,77.77,77.93,20735.0
2020-04-16 10:35:00,77.92,78.16,77.79,77.79,20576.0,77.92,78.16,77.79,77.79,20576.0
2020-04-16 10:40:00,77.79,78.29,77.75,78.29,15500.0,77.79,78.29,77.75,78.29,15500.0
2020-04-16 10:45:00,78.3,78.31,78.04,78.24,13992.0,78.3,78.31,78.04,78.24,13992.0
2020-04-16 10:50:00,78.22,78.23,77.94,78.08,23263.0,78.22,78.23,77.94,78.08,23263.0
2020-04-16 10:55:00,78.15,78.46,78.12,78.39,13831.0,78.15,78.46,78.12,78.39,13831.0
2020-04-16 11:00:00,78.41,78.46,78.16,78.43,14230.0,78.41,78.46,78.16,78.43,14230.0
2020-04-16 11:05:00,78.47,78.57,78.33,78.36,19993.0,78.47,78.57,78.33,78.36,19993.0
2020-04-16 11:10:00,78.37,78.7,78.37,78.56,46209.0,78.37,78.7,78.37,78.56,46209.0
2020-04-16 11:15:00,78.59,78.99,78.59,78.96,29609.0,78.59,78.99,78.59,78.96,29609.0
2020-04-16 11:20:00,78.98,78.99,78.75,78.94,17636.0,78.98,78.99,78.75,78.94,17636.0
2020-04-16 11:25:00,78.94,79.17,78.91,78.99,19501.0,78.94,79.17,78.91,78.99,19501.0
2020-04-16 11:30:00,78.98,79.01,78.61,78.64,23312.0,78.98,79.01,78.61,78.64,23312.0
2020-04-16 11:35:00,78.68,78.96,78.68,78.96,18867.0,78.68,78.96,78.68,78.96,18867.0
2020-04-16 11:40:00,78.95,79.09,78.94,79.02,8889.0,78.95,79.09,78.94,79.02,8889.0
2020-04-16 11:45:00,78.98,79.07,78.76,78.76,9794.0,78.98,79.07,78.76,78.76,9794.0
2020-04-16 11:50:00,78.74,79.05,78.63,79.05,15835.0,78.74,79.05,78.63,79.05,15835.0
2020-04-16 11:55:00,79.04,79.13,78.94,78.99,11874.0,79.04,79.13,78.94,78.99,11874.0
2020-04-16 12:00:00,79.03,79.03,78.55,78.62,8265.0,79.03,79.03,78.55,78.62,8265.0
2020-04-16 12:05:00,78.65,78.66,78.5,78.56,9975.0,78.65,78.66,78.5,78.56,9975.0
2020-04-16 12:10:00,78.54,78.63,78.37,78.39,14328.0,78.54,78.63,78.37,78.39,14328.0
2020-04-16 12:15:00,78.37,78.43,78.07,78.15,19017.0,78.37,78.43,78.07,78.15,19017.0
2020-04-16 12:20:00,78.13,78.13,77.79,77.89,21491.0,78.13,78.13,77.79,77.89,21491.0
2020-04-16 12:25:00,77.9,77.95,77.68,77.73,16376.0,77.9,77.95,77.68,77.73,16376.0
2020-04-16 12:30:00,77.7,77.7,77.24,77.33,18588.0,77.7,77.7,77.24,77.33,18588.0
2020-04-16 12:35:00,77.34,77.43,77.2,77.43,18343.0,77.34,77.43,77.2,77.43,18343.0
2020-04-16 12:40:00,77.45,77.61,77.37,77.54,15200.0,77.45,77.61,77.37,77.54,15200.0
2020-04-16 12:45:00,77.53,77.7,77.43,77.67,14400.0,77.53,77.7,77.43,77.67,14400.0
2020-04-16 12:50:00,77.63,77.67,77.51,77.67,9022.0,77.63,77.67,77.51,77.67,9022.0
2020-04-16 12:55:00,77.62,77.86,77.49,77.79,11413.0,77.62,77.86,77.49,77.79,11413.0
2020-04-16 13:00:00,77.78,77.79,77.58,77.58,40030.0,77.78,77.79,77.58,77.58,40030.0
2020-04-16 13:05:00,77.57,77.78,77.54,77.71,54602.0,77.57,77.78,77.54,77.71,54602.0
2020-04-16 13:10:00,77.71,77.96,77.65,77.96,24946.0,77.71,77.96,77.65,77.96,24946.0
2020-04-16 13:15:00,77.93,78.04,77.77,78.03,11963.0,77.93,78.04,77.77,78.03,11963.0
2020-04-16 13:20:00,78.03,78.05,77.85,77.96,11509.0,78.03,78.05,77.85,77.96,11509.0
2020-04-16 13:25:00,77.92,77.99,77.88,77.96,23969.0,77.92,77.99,77.88,77.96,23969.0
2020-04-16 13:30:00,77.97,78.23,77.91,78.19,17477.0,77.97,78.23,77.91,78.19,17477.0
2020-04-16 13:35:00,78.2,78.31,78.14,78.17,27401.0,78.2,78.31,78.14,78.17,27401.0
2020-04-16 13:40:00,78.18,78.25,78.14,78.21,19815.0,78.18,78.25,78.14,78.21,19815.0
2020-04-16 13:45:00,78.19,78.19,78.01,78.06,7732.0,78.19,78.19,78.01,78.06,7732.0
2020-04-16 13:50:00,78.05,78.14,77.77,77.81,6925.0,78.05,78.14,77.77,77.81,6925.0
2020-04-16 13:55:00,77.8,78.0,77.78,78.0,7899.0,77.8,78.0,77.78,78.0,7899.0
2020-04-16 14:00:00,78.0,78.0,77.81,77.93,44350.0,78.0,78.0,77.81,77.93,44350.0
2020-04-16 14:05:00,77.94,78.17,77.78,78.17,8150.0,77.94,78.17,77.78,78.17,8150.0
2020-04-16 14:10:00,78.19,78.35,78.19,78.31,10572.0,78.19,78.35,78.19,78.31,10572.0
2020-04-16 14:15:00,78.36,78.5,78.36,78.45,12885.0,78.36,78.5,78.36,78.45,12885.0
2020-04-16 14:20:00,78.48,78.49,78.35,78.37,10120.0,78.48,78.49,78.35,78.37,10120.0
2020-04-16 14:25:00,78.36,78.49,78.3,78.45,52072.0,78.36,78.49,78.3,78.45,52072.0
2020-04-16 14:30:00,78.43,78.63,78.41,78.6,10512.0,78.43,78.63,78.41,78.6,10512.0
2020-04-16 14:35:00,78.61,78.89,78.61,78.79,15349.0,78.61,78.89,78.61,78.79,15349.0
2020-04-16 14:40:00,78.79,78.79,78.59,78.69,11902.0,78.79,78.79,78.59,78.69,11902.0
2020-04-16 14:45:00,78.72,78.75,78.5,78.52,8434.0,78.72,78.75,78.5,78.52,8434.0
2020-04-16 14:50:00,78.54,78.54,78.39,78.47,11687.0,78.54,78.54,78.39,78.47,11687.0
2020-04-16 14:55:00,78.47,78.71,78.47,78.63,12377.0,78.47,78.71,78.47,78.63,12377.0
2020-04-16 15:00:00,78.63,78.68,78.38,78.47,8879.0,78.63,78.68,78.38,78.47,8879.0
2020-04-16 15:05:00,78.48,78.57,78.3,78.35,15100.0,78.48,78.57,78.3,78.35,15100.0
2020-04-16 15:10:00,78.33,78.53,78.31,78.46,14211.0,78.33,78.53,78.31,78.46,14211.0
2020-04-16 15:15:00,78.48,78.58,78.33,78.39,14486.0,78.48,78.58,78.33,78.39,14486.0
2020-04-16 15:20:00,78.38,78.57,78.34,78.54,16125.0,78.38,78.57,78.34,78.54,16125.0
2020-04-16 15:25:00,78.56,78.74,78.5,78.72,20508.0,78.56,78.74,78.5,78.72,20508.0
2020-04-16 15:30:00,78.73,78.79,78.6,78.7,26594.0,78.73,78.79,78.6,78.7,26594.0
2020-04-16 15:35:00,78.69,78.76,78.55,78.73,22240.0,78.69,78.76,78.55,78.73,22240.0
2020-04-16 15:40:00,78.73,78.77,78.65,78.67,32134.0,78.73,78.77,78.65,78.67,32134.0
2020-04-16 15:45:00,78.67,78.75,78.49,78.49,32238.0,78.67,78.75,78.49,78.49,32238.0
2020-04-16 15:50:00,78.47,78.95,78.47,78.79,84365.0,78.47,78.95,78.47,78.79,84365.0
2020-04-16 15:55:00,78.83,78.83,78.56,78.59,120547.0,78.83,78.83,78.56,78.59,120547.0
2020-04-17 09:30:00,79.57,80.24,78.83,79.17,142843.0,79.57,80.24,78.83,79.17,142843.0
2020-04-17 09:35:00,79.17,79.83,79.07,79.83,54293.0,79.17,79.83,79.07,79.83,54293.0
2020-04-17 09:40:00,79.79,79.89,79.01,79.26,64348.0,79.79,79.89,79.01,79.26,64348.0
2020-04-17 09:45:00,79.26,79.7,79.03,79.56,44818.0,79.26,79.7,79.03,79.56,44818.0
2020-04-17 09:50:00,79.53,79.65,79.39,79.51,29096.0,79.53,79.65,79.39,79.51,29096.0
2020-04-17 09:55:00,79.51,80.03,79.49,79.97,34271.0,79.51,80.03,79.49,79.97,34271.0
2020-04-17 10:00:00,79.94,80.19,79.87,80.17,33269.0,79.94,80.19,79.87,80.17,33269.0
2020-04-17 10:05:00,80.18,80.43,80.12,80.32,16938.0,80.18,80.43,80.12,80.32,16938.0
2020-04-17 10:10:00,80.29,80.46,80.17,80.23,23812.0,80.29,80.46,80.17,80.23,23812.0
2020-04-17 10:15:00,80.24,80.25,79.73,79.74,18287.0,80.24,80.25,79.73,79.74,18287.0
2020-04-17 10:20:00,79.74,79.75,79.49,79.54,23531.0,79.74,79.75,79.49,79.54,23531.0
2020-04-17 10:25:00,79.52,79.84,79.5,79.63,44526.0,79.52,79.84,79.5,79.63,44526.0
2020-04-17 10:30:00,79.61,79.88,79.55,79.86,53564.0,79.61,79.88,79.55,79.86,53564.0
2020-04-17 10:35:00,79.85,79.92,79.73,79.9,45965.0,79.85,79.92,79.73,79.9,45965.0
2020-04-17 10:40:00,79.91,79.99,79.76,79.79,30617.0,79.91,79.99,79.76,79.79,30617.0
2020-04-17 10:45:00,79.81,79.84,79.58,79.62,65381.0,79.81,79.84,79.58,79.62,65381.0
2020-04-17 10:50:00,79.62,79.84,79.62,79.78,40898.0,79.62,79.84,79.62,79.78,40898.0
2020-04-17 10:55:00,79.79,79.91,79.74,79.79,25152.0,79.79,79.91,79.74,79.79,25152.0
2020-04-17 11:00:00,79.77,79.9,79.71,79.73,21156.0,79.77,79.9,79.71,79.73,21156.0
2020-04-17 11:05:00,79.71,79.89,79.71,79.79,21005.0,79.71,79.89,79.71,79.79,21005.0
2020-04-17 11:10:00,79.79,79.81,79.62,79.8,32800.0,79.79,79.81,79.62,79.8,32800.0
2020-04-17 11:15:00,79.79,79.92,79.7,79.81,43857.0,79.79,79.92,79.7,79.81,43857.0
2020-04-17 11:20:00,79.8,79.99,79.78,79.96,72078.0,79.8,79.99,79.78,79.96,72078.0
2020-04-17 11:25:00,79.96,79.98,79.37,79.69,132721.0,79.96,79.98,79.37,79.69,132721.0
2020-04-17 11:30:00,79.73,79.95,79.72,79.92,49862.0,79.73,79.95,79.72,79.92,49862.0
2020-04-17 11:35:00,79.96,80.11,79.88,79.98,26730.0,79.96,80.11,79.88,79.98,26730.0
2020-04-17 11:40:00,80.04,80.27,79.97,80.11,9499.0,80.04,80.27,79.97,80.11,9499.0
2020-04-17 11:45:00,80.15,80.24,79.93,80.05,8845.0,80.15,80.24,79.93,80.05,8845.0
2020-04-17 11:50:00,80.03,80.05,79.93,79.93,16269.0,80.03,80.05,79.93,79.93,16269.0
2020-04-17 11:55:00,79.94,79.99,79.79,79.81,34862.0,79.94,79.99,79.79,79.81,34862.0
2020-04-17 12:00:00,79.8,79.82,79.7,79.76,56403.0,79.8,79.82,79.7,79.76,56403.0
2020-04-17 12:05:00,79.78,79.88,79.7,79.74,115205.0,79.78,79.88,79.7,79.74,115205.0
2020-04-17 12:10:00,79.74,79.89,79.73,79.85,61130.0,79.74,79.89,79.73,79.85,61130.0
2020-04-17 12:15:00,79.85,79.89,79.75,79.79,36605.0,79.85,79.89,79.75,79.79,36605.0
2020-04-17 12:20:00,79.8,79.8,79.33,79.45,105065.0,79.8,79.8,79.33,79.45,105065.0
2020-04-17 12:25:00,79.46,79.49,79.11,79.17,60657.0,79.46,79.49,79.11,79.17,60657.0
2020-04-17 12:30:00,79.17,79.3,78.89,79.13,155698.0,79.17,79.3,78.89,79.13,155698.0
2020-04-17 12:35:00,79.14,79.15,78.88,78.98,22096.0,79.14,79.15,78.88,78.98,22096.0
2020-04-17 12:40:00,78.95,78.95,78.79,78.85,19914.0,78.95,78.95,78.79,78.85,19914.0
2020-04-17 12:45:00,78.86,78.96,78.78,78.95,26316.0,78.86,78.96,78.78,78.95,26316.0
2020-04-17 12:50:00,78.96,79.19,78.89,79.16,28070.0,78.96,79.19,78.89,79.16,28070.0
2020-04-17 12:55:00,79.17,79.19,79.07,79.09,6931.0,79.17,79.19,79.07,79.09,6931.0
2020-04-17 13:00:00,79.09,79.1,78.93,78.95,11842.0,79.09,79.1,78.93,78.95,11842.0
2020-04-17 13:05:00,78.98,79.1,78.98,79.0,24029.0,78.98,79.1,78.98,79.0,24029.0
2020-04-17 13:10:00,79.0,79.04,78.92,78.96,19272.0,79.0,79.04,78.92,78.96,19272.0
2020-04-17 13:15:00,78.98,79.1,78.88,79.06,38703.0,78.98,79.1,78.88,79.06,38703.0
2020-04-17 13:20:00,79.0,79.0,78.85,78.85,21775.0,79.0,79.0,78.85,78.85,21775.0
2020-04-17 13:25:00,78.84,78.99,78.83,78.93,17212.0,78.84,78.99,78.83,78.93,17212.0
2020-04-17 13:30:00,78.95,79.02,78.92,78.93,7959.0,78.95,79.02,78.92,78.93,7959.0
2020-04-17 13:35:00,78.94,78.99,78.88,78.89,22841.0,78.94,78.99,78.88,78.89,22841.0
2020-04-17 13:40:00,78.88,78.99,78.83,78.96,18370.0,78.88,78.99,78.83,78.96,18370.0
2020-04-17 13:45:00,78.95,78.99,78.9,78.94,11630.0,78.95,78.99,78.9,78.94,11630.0
2020-04-17 13:50:00,78.95,78.98,78.88,78.88,9504.0,78.95,78.98,78.88,78.88,9504.0
2020-04-17 13:55:00,78.88,78.99,78.85,78.98,7753.0,78.88,78.99,78.85,78.98,7753.0
2020-04-17 14:00:00,78.97,78.97,78.86,78.89,56336.0,78.97,78.97,78.86,78.89,56336.0
2020-04-17 14:05:00,78.87,78.9,78.64,78.79,22776.0,78.87,78.9,78.64,78.79,22776.0
2020-04-17 14:10:00,78.77,78.9,78.76,78.9,6216.0,78.77,78.9,78.76,78.9,6216.0
2020-04-17 14:15:00,78.9,78.97,78.9,78.93,20001.0,78.9,78.97,78.9,78.93,20001.0
2020-04-17 14:20:00,78.95,79.0,78.9,78.94,46321.0,78.95,79.0,78.9,78.94,46321.0
2020-04-17 14:25:00,78.94,79.0,78.75,78.75,39543.0,78.94,79.0,78.75,78.75,39543.0
2020-04-17 14:30:00,78.73,78.73,78.56,78.64,9600.0,78.73,78.73,78.56,78.64,9600.0
2020-04-17 14:35:00,78.63,78.63,78.53,78.63,15001.0,78.63,78.63,78.53,78.63,15001.0
2020-04-17 14:40:00,78.63,78.73,78.58,78.61,9164.0,78.63,78.73,78.58,78.61,9164.0
2020-04-17 14:45:00,78.63,78.78,78.63,78.67,8288.0,78.63,78.78,78.63,78.67,8288.0
2020-04-17 14:50:00,78.67,78.69,78.55,78.56,30377.0,78.67,78.69,78.55,78.56,30377.0
2020-04-17 14:55:00,78.58,78.65,78.54,78.65,26651.0,78.58,78.65,78.54,78.65,26651.0
2020-04-17 15:00:00,78.63,78.71,78.59,78.62,14647.0,78.63,78.71,78.59,78.62,14647.0
2020-04-17 15:05:00,78.61,78.65,78.57,78.64,18289.0,78.61,78.65,78.57,78.64,18289.0
2020-04-17 15:10:00,78.64,78.73,78.61,78.67,11346.0,78.64,78.73,78.61,78.67,11346.0
2020-04-17 15:15:00,78.67,78.72,78.65,78.72,14761.0,78.67,78.72,78.65,78.72,14761.0
2020-04-17 15:20:00,78.71,78.71,78.54,78.58,24824.0,78.71,78.71,78.54,78.58,24824.0
2020-04-17 15:25:00,78.58,78.68,78.58,78.6,22252.0,78.58,78.68,78.58,78.6,22252.0
2020-04-17 15:30:00,78.59,78.8,78.59,78.72,30189.0,78.59,78.8,78.59,78.72,30189.0
2020-04-17 15:35:00,78.72,78.75,78.58,78.73,27272.0,78.72,78.75,78.58,78.73,27272.0
2020-04-17 15:40:00,78.74,78.76,78.71,78.74,32122.0,78.74,78.76,78.71,78.74,32122.0
2020-04-17 15:45:00,78.74,78.8,78.69,78.76,55123.0,78.74,78.8,78.69,78.76,55123.0
2020-04-17 15:50:00,78.77,78.95,78.64,78.73,123417.0,78.77,78.95,78.64,78.73,123417.0
2020-04-17 15:55:00,78.72,78.73,78.33,78.61,201359.0,78.72,78.73,78.33,78.61,201359.0
2020-04-20 09:30:00,77.6,78.0,76.77,77.8,89011.0,77.6,78.0,76.77,77.8,89011.0
2020-04-20 09:35:00,77.82,78.6,77.58,78.29,58227.0,77.82,78.6,77.58,78.29,58227.0
2020-04-20 09:40:00,78.38,78.38,77.78,77.78,7457.0,78.38,78.38,77.78,77.78,7457.0
2020-04-20 09:45:00,77.89,78.5,77.78,78.35,28185.0,77.89,78.5,77.78,78.35,28185.0
2020-04-20 09:50:00,78.36,78.5,78.21,78.5,37811.0,78.36,78.5,78.21,78.5,37811.0
2020-04-20 09:55:00,78.5,78.67,78.26,78.42,43725.0,78.5,78.67,78.26,78.42,43725.0
2020-04-20 10:00:00,78.42,78.43,77.95,78.12,32615.0,78.42,78.43,77.95,78.12,32615.0
2020-04-20 10:05:00,78.09,78.11,77.72,77.84,49613.0,78.09,78.11,77.72,77.84,49613.0
2020-04-20 10:10:00,77.82,78.0,77.69,77.91,31766.0,77.82,78.0,77.69,77.91,31766.0
2020-04-20 10:15:00,77.94,77.95,77.51,77.74,29987.0,77.94,77.95,77.51,77.74,29987.0
2020-04-20 10:20:00,77.8,78.24,77.59,78.19,11108.0,77.8,78.24,77.59,78.19,11108.0
2020-04-20 10:25:00,78.18,78.23,77.62,77.87,20108.0,78.18,78.23,77.62,77.87,20108.0
2020-04-20 10:30:00,77.87,78.1,77.56,77.6,16667.0,77.87,78.1,77.56,77.6,16667.0
2020-04-20 10:35:00,77.61,78.0,77.6,77.85,9901.0,77.61,78.0,77.6,77.85,9901.0
2020-04-20 10:40:00,77.81,78.21,77.6,78.13,19312.0,77.81,78.21,77.6,78.13,19312.0
2020-04-20 10:45:00,78.13,78.26,78.09,78.18,10546.0,78.13,78.26,78.09,78.18,10546.0
2020-04-20 10:50:00,78.12,78.27,78.11,78.19,9604.0,78.12,78.27,78.11,78.19,9604.0
2020-04-20 10:55:00,78.21,78.39,78.2,78.34,11029.0,78.21,78.39,78.2,78.34,11029.0
2020-04-20 11:00:00,78.29,78.48,78.29,78.4,17734.0,78.29,78.48,78.29,78.4,17734.0
2020-04-20 11:05:00,78.43,78.48,78.22,78.28,8728.0,78.43,78.48,78.22,78.28,8728.0
2020-04-20 11:10:00,78.31,78.32,78.1,78.13,10480.0,78.31,78.32,78.1,78.13,10480.0
2020-04-20 11:15:00,78.13,78.21,77.98,78.19,18081.0,78.13,78.21,77.98,78.19,18081.0
2020-04-20 11:20:00,78.16,78.39,78.06,78.39,5872.0,78.16,78.39,78.06,78.39,5872.0
2020-04-20 11:25:00,78.33,78.33,78.19,78.26,6295.0,78.33,78.33,78.19,78.26,6295.0
2020-04-20 11:30:00,78.24,78.28,78.2,78.25,5577.0,78.24,78.28,78.2,78.25,5577.0
2020-04-20 11:35:00,78.27,78.59,78.27,78.56,9570.0,78.27,78.59,78.27,78.56,9570.0
2020-04-20 11:40:00,78.58,78.63,78.5,78.62,10819.0,78.58,78.63,78.5,78.62,10819.0
2020-04-20 11:45:00,78.6,78.67,78.53,78.61,6243.0,78.6,78.67,78.53,78.61,6243.0
2020-04-20 11:50:00,78.6,78.62,78.48,78.49,7329.0,78.6,78.62,78.48,78.49,7329.0
2020-04-20 11:55:00,78.51,78.53,78.39,78.42,11746.0,78.51,78.53,78.39,78.42,11746.0
2020-04-20 12:00:00,78.41,78.47,78.27,78.47,9598.0,78.41,78.47,78.27,78.47,9598.0
2020-04-20 12:05:00,78.48,78.49,78.39,78.48,4923.0,78.48,78.49,78.39,78.48,4923.0
2020-04-20 12:10:00,78.49,78.53,78.33,78.33,5760.0,78.49,78.53,78.33,78.33,5760.0
2020-04-20 12:15:00,78.33,78.44,78.32,78.32,8626.0,78.33,78.44,78.32,78.32,8626.0
2020-04-20 12:20:00,78.28,78.43,78.25,78.43,17549.0,78.28,78.43,78.25,78.43,17549.0
2020-04-20 12:25:00,78.43,78.53,78.43,78.45,8460.0,78.43,78.53,78.43,78.45,8460.0
2020-04-20 12:30:00,78.43,78.45,78.36,78.38,16171.0,78.43,78.45,78.36,78.38,16171.0
2020-04-20 12:35:00,78.39,78.53,78.35,78.52,5475.0,78.39,78.53,78.35,78.52,5475.0
2020-04-20 12:40:00,78.53,78.54,78.42,78.5,5307.0,78.53,78.54,78.42,78.5,5307.0
2020-04-20 12:45:00,78.49,78.55,78.45,78.5,13921.0,78.49,78.55,78.45,78.5,13921.0
2020-04-20 12:50:00,78.48,78.48,78.36,78.39,7258.0,78.48,78.48,78.36,78.39,7258.0
2020-04-20 12:55:00,78.36,78.41,78.3,78.33,7994.0,78.36,78.41,78.3,78.33,7994.0
2020-04-20 13:00:00,78.36,78.36,78.16,78.23,12943.0,78.36,78.36,78.16,78.23,12943.0
2020-04-20 13:05:00,78.26,78.28,78.19,78.28,8240.0,78.26,78.28,78.19,78.28,8240.0
2020-04-20 13:10:00,78.27,78.29,78.21,78.25,4507.0,78.27,78.29,78.21,78.25,4507.0
2020-04-20 13:15:00,78.26,78.34,78.23,78.23,11992.0,78.26,78.34,78.23,78.23,11992.0
2020-04-20 13:20:00,78.23,78.25,78.14,78.16,13948.0,78.23,78.25,78.14,78.16,13948.0
2020-04-20 13:25:00,78.17,78.27,78.15,78.16,10187.0,78.17,78.27,78.15,78.16,10187.0
2020-04-20 13:30:00,78.14,78.34,78.11,78.29,14866.0,78.14,78.34,78.11,78.29,14866.0
2020-04-20 13:35:00,78.26,78.32,78.2,78.32,4514.0,78.26,78.32,78.2,78.32,4514.0
2020-04-20 13:40:00,78.34,78.41,78.34,78.39,5820.0,78.34,78.41,78.34,78.39,5820.0
2020-04-20 13:45:00,78.38,78.44,78.27,78.28,17174.0,78.38,78.44,78.27,78.28,17174.0
2020-04-20 13:50:00,78.28,78.46,78.28,78.44,6318.0,78.28,78.46,78.28,78.44,6318.0
2020-04-20 13:55:00,78.44,78.48,78.4,78.45,7863.0,78.44,78.48,78.4,78.45,7863.0
2020-04-20 14:00:00,78.45,78.45,78.34,78.38,11296.0,78.45,78.45,78.34,78.38,11296.0
2020-04-20 14:05:00,78.38,78.43,78.34,78.34,14698.0,78.38,78.43,78.34,78.34,14698.0
2020-04-20 14:10:00,78.34,78.38,78.16,78.22,12285.0,78.34,78.38,78.16,78.22,12285.0
2020-04-20 14:15:00,78.26,78.26,78.09,78.09,19261.0,78.26,78.26,78.09,78.09,19261.0
2020-04-20 14:20:00,78.11,78.15,77.94,78.09,20264.0,78.11,78.15,77.94,78.09,20264.0
2020-04-20 14:25:00,78.08,78.08,77.87,77.89,13380.0,78.08,78.08,77.87,77.89,13380.0
2020-04-20 14:30:00,77.9,78.17,77.9,78.08,35796.0,77.9,78.17,77.9,78.08,35796.0
2020-04-20 14:35:00,78.09,78.19,78.07,78.12,15235.0,78.09,78.19,78.07,78.12,15235.0
2020-04-20 14:40:00,78.15,78.17,78.05,78.09,11828.0,78.15,78.17,78.05,78.09,11828.0
2020-04-20 14:45:00,78.07,78.1,77.99,78.1,20719.0,78.07,78.1,77.99,78.1,20719.0
2020-04-20 14:50:00,78.09,78.1,77.85,77.86,11121.0,78.09,78.1,77.85,77.86,11121.0
2020-04-20 14:55:00,77.79,77.83,77.59,77.68,22064.0,77.79,77.83,77.59,77.68,22064.0
2020-04-20 15:00:00,77.7,77.96,77.7,77.76,14439.0,77.7,77.96,77.7,77.76,14439.0
2020-04-20 15:05:00,77.74,77.82,77.58,77.79,20347.0,77.74,77.82,77.58,77.79,20347.0
2020-04-20 15:10:00,77.81,77.99,77.76,77.92,17218.0,77.81,77.99,77.76,77.92,17218.0
2020-04-20 15:15:00,77.91,78.1,77.82,77.83,21247.0,77.91,78.1,77.82,77.83,21247.0
2020-04-20 15:20:00,77.84,78.02,77.8,78.0,34005.0,77.84,78.02,77.8,78.0,34005.0
2020-04-20 15:25:00,78.0,78.06,77.86,78.06,22066.0,78.0,78.06,77.86,78.06,22066.0
2020-04-20 15:30:00,78.06,78.06,77.9,78.02,39251.0,78.06,78.06,77.9,78.02,39251.0
2020-04-20 15:35:00,78.01,78.16,77.96,78.08,28763.0,78.01,78.16,77.96,78.08,28763.0
2020-04-20 15:40:00,78.08,78.16,77.9,77.96,37356.0,78.08,78.16,77.9,77.96,37356.0
2020-04-20 15:45:00,77.99,78.16,77.91,78.1,46868.0,77.99,78.16,77.91,78.1,46868.0
2020-04-20 15:50:00,78.1,78.13,77.62,77.84,110559.0,78.1,78.13,77.62,77.84,110559.0
2020-04-20 15:55:00,77.81,78.09,77.73,77.84,137160.0,77.81,78.09,77.73,77.84,137160.0
2020-04-21 09:30:00,76.49,76.89,75.27,75.82,63683.0,76.49,76.89,75.27,75.82,63683.0
2020-04-21 09:35:00,75.82,76.07,75.33,75.5,33098.0,75.82,76.07,75.33,75.5,33098.0
2020-04-21 09:40:00,75.61,76.48,75.12,75.7,33386.0,75.61,76.48,75.12,75.7,33386.0
2020-04-21 09:45:00,75.72,76.38,75.12,75.91,40099.0,75.72,76.38,75.12,75.91,40099.0
2020-04-21 09:50:00,75.91,75.91,75.15,75.63,29040.0,75.91,75.91,75.15,75.63,29040.0
2020-04-21 09:55:00,75.59,76.24,75.47,75.97,24841.0,75.59,76.24,75.47,75.97,24841.0
2020-04-21 10:00:00,76.03,76.25,75.25,75.94,25622.0,76.03,76.25,75.25,75.94,25622.0
2020-04-21 10:05:00,75.94,76.03,75.1,75.12,21531.0,75.94,76.03,75.1,75.12,21531.0
2020-04-21 10:10:00,75.11,75.22,74.77,75.18,38154.0,75.11,75.22,74.77,75.18,38154.0
2020-04-21 10:15:00,75.14,75.3,74.86,75.05,34849.0,75.14,75.3,74.86,75.05,34849.0
2020-04-21 10:20:00,75.07,75.44,74.96,75.44,18863.0,75.07,75.44,74.96,75.44,18863.0
2020-04-21 10:25:00,75.42,75.57,75.24,75.32,22339.0,75.42,75.57,75.24,75.32,22339.0
2020-04-21 10:30:00,75.36,75.44,75.09,75.19,18100.0,75.36,75.44,75.09,75.19,18100.0
2020-04-21 10:35:00,75.15,75.15,74.5,74.73,28830.0,75.15,75.15,74.5,74.73,28830.0
2020-04-21 10:40:00,74.72,75.0,74.7,74.99,19807.0,74.72,75.0,74.7,74.99,19807.0
2020-04-21 10:45:00,74.95,75.0,74.27,74.36,21058.0,74.95,75.0,74.27,74.36,21058.0
2020-04-21 10:50:00,74.33,74.64,74.18,74.47,20434.0,74.33,74.64,74.18,74.47,20434.0
2020-04-21 10:55:00,74.48,74.48,74.11,74.29,15674.0,74.48,74.48,74.11,74.29,15674.0
2020-04-21 11:00:00,74.33,74.8,74.24,74.57,19580.0,74.33,74.8,74.24,74.57,19580.0
2020-04-21 11:05:00,74.57,74.78,74.56,74.64,11968.0,74.57,74.78,74.56,74.64,11968.0
2020-04-21 11:10:00,74.7,74.7,74.41,74.42,13110.0,74.7,74.7,74.41,74.42,13110.0
2020-04-21 11:15:00,74.4,74.61,74.1,74.54,16766.0,74.4,74.61,74.1,74.54,16766.0
2020-04-21 11:20:00,74.61,74.71,74.29,74.29,16932.0,74.61,74.71,74.29,74.29,16932.0
2020-04-21 11:25:00,74.28,74.32,73.78,73.85,25699.0,74.28,74.32,73.78,73.85,25699.0
2020-04-21 11:30:00,73.82,74.32,73.82,73.94,31870.0,73.82,74.32,73.82,73.94,31870.0
2020-04-21 11:35:00,73.88,73.89,73.48,73.66,14937.0,73.88,73.89,73.48,73.66,14937.0
2020-04-21 11:40:00,73.65,74.02,73.54,73.67,13789.0,73.65,74.02,73.54,73.67,13789.0
2020-04-21 11:45:00,73.57,73.97,73.35,73.97,22171.0,73.57,73.97,73.35,73.97,22171.0
2020-04-21 11:50:00,73.98,74.06,73.62,73.79,29956.0,73.98,74.06,73.62,73.79,29956.0
2020-04-21 11:55:00,73.81,73.95,73.74,73.84,30564.0,73.81,73.95,73.74,73.84,30564.0
2020-04-21 12:00:00,73.83,73.83,73.45,73.57,37630.0,73.83,73.83,73.45,73.57,37630.0
2020-04-21 12:05:00,73.56,73.8,73.54,73.8,12932.0,73.56,73.8,73.54,73.8,12932.0
2020-04-21 12:10:00,73.78,73.9,73.73,73.74,12714.0,73.78,73.9,73.73,73.74,12714.0
2020-04-21 12:15:00,73.76,73.84,73.51,73.69,15042.0,73.76,73.84,73.51,73.69,15042.0
2020-04-21 12:20:00,73.66,73.81,73.58,73.58,20663.0,73.66,73.81,73.58,73.58,20663.0
2020-04-21 12:25:00,73.58,73.92,73.58,73.81,10099.0,73.58,73.92,73.58,73.81,10099.0
2020-04-21 12:30:00,73.84,73.87,73.72,73.74,17289.0,73.84,73.87,73.72,73.74,17289.0
2020-04-21 12:35:00,73.76,73.86,73.73,73.77,16922.0,73.76,73.86,73.73,73.77,16922.0
2020-04-21 12:40:00,73.78,73.86,73.62,73.62,10211.0,73.78,73.86,73.62,73.62,10211.0
2020-04-21 12:45:00,73.63,73.83,73.6,73.79,33793.0,73.63,73.83,73.6,73.79,33793.0
2020-04-21 12:50:00,73.84,73.99,73.77,73.98,11561.0,73.84,73.99,73.77,73.98,11561.0
2020-04-21 12:55:00,74.03,74.06,73.84,73.88,9219.0,74.03,74.06,73.84,73.88,9219.0
2020-04-21 13:00:00,73.82,74.03,73.78,74.03,9886.0,73.82,74.03,73.78,74.03,9886.0
2020-04-21 13:05:00,74.03,74.1,73.91,73.98,7953.0,74.03,74.1,73.91,73.98,7953.0
2020-04-21 13:10:00,73.98,74.26,73.98,74.21,15913.0,73.98,74.26,73.98,74.21,15913.0
2020-04-21 13:15:00,74.19,74.47,74.16,74.46,12374.0,74.19,74.47,74.16,74.46,12374.0
2020-04-21 13:20:00,74.46,74.6,74.41,74.54,22978.0,74.46,74.6,74.41,74.54,22978.0
2020-04-21 13:25:00,74.54,74.65,74.49,74.62,17147.0,74.54,74.65,74.49,74.62,17147.0
2020-04-21 13:30:00,74.6,74.71,74.52,74.7,13174.0,74.6,74.71,74.52,74.7,13174.0
2020-04-21 13:35:00,74.68,74.88,74.58,74.88,16754.0,74.68,74.88,74.58,74.88,16754.0
2020-04-21 13:40:00,74.89,74.97,74.74,74.94,11349.0,74.89,74.97,74.74,74.94,11349.0
2020-04-21 13:45:00,74.94,75.0,74.78,74.83,14590.0,74.94,75.0,74.78,74.83,14590.0
2020-04-21 13:50:00,74.83,75.06,74.82,75.06,13400.0,74.83,75.06,74.82,75.06,13400.0
2020-04-21 13:55:00,75.07,75.09,74.79,74.9,11035.0,75.07,75.09,74.79,74.9,11035.0
2020-04-21 14:00:00,74.88,74.95,74.73,74.93,14596.0,74.88,74.95,74.73,74.93,14596.0
2020-04-21 14:05:00,74.91,75.19,74.83,75.11,17978.0,74.91,75.19,74.83,75.11,17978.0
2020-04-21 14:10:00,75.12,75.27,75.08,75.27,10480.0,75.12,75.27,75.08,75.27,10480.0
2020-04-21 14:15:00,75.27,75.29,74.75,74.75,11282.0,75.27,75.29,74.75,74.75,11282.0
2020-04-21 14:20:00,74.74,75.21,74.71,75.06,16638.0,74.74,75.21,74.71,75.06,16638.0
2020-04-21 14:25:00,75.07,75.19,74.93,74.96,18734.0,75.07,75.19,74.93,74.96,18734.0
2020-04-21 14:30:00,74.96,75.06,74.85,74.9,12030.0,74.96,75.06,74.85,74.9,12030.0
2020-04-21 14:35:00,74.89,75.03,74.73,74.73,12315.0,74.89,75.03,74.73,74.73,12315.0
2020-04-21 14:40:00,74.73,74.73,74.53,74.62,18991.0,74.73,74.73,74.53,74.62,18991.0
2020-04-21 14:45:00,74.59,74.62,74.37,74.37,16486.0,74.59,74.62,74.37,74.37,16486.0
2020-04-21 14:50:00,74.34,74.46,74.31,74.36,21689.0,74.34,74.46,74.31,74.36,21689.0
2020-04-21 14:55:00,74.34,74.51,74.23,74.26,18597.0,74.34,74.51,74.23,74.26,18597.0
2020-04-21 15:00:00,74.3,74.41,74.28,74.33,28030.0,74.3,74.41,74.28,74.33,28030.0
2020-04-21 15:05:00,74.32,74.32,73.81,74.01,20396.0,74.32,74.32,73.81,74.01,20396.0
2020-04-21 15:10:00,74.0,74.3,74.0,74.3,21256.0,74.0,74.3,74.0,74.3,21256.0
2020-04-21 15:15:00,74.32,74.54,74.29,74.54,18756.0,74.32,74.54,74.29,74.54,18756.0
2020-04-21 15:20:00,74.56,74.7,74.5,74.59,23739.0,74.56,74.7,74.5,74.59,23739.0
2020-04-21 15:25:00,74.61,74.7,74.52,74.61,23456.0,74.61,74.7,74.52,74.61,23456.0
2020-04-21 15:30:00,74.61,74.92,74.57,74.86,60242.0,74.61,74.92,74.57,74.86,60242.0
2020-04-21 15:35:00,74.86,75.21,74.85,75.11,37128.0,74.86,75.21,74.85,75.11,37128.0
2020-04-21 15:40:00,75.09,75.2,74.89,74.9,39167.0,75.09,75.2,74.89,74.9,39167.0
2020-04-21 15:45:00,74.9,75.01,74.64,74.82,80436.0,74.9,75.01,74.64,74.82,80436.0
2020-04-21 15:50:00,74.61,74.7,74.43,74.46,99371.0,74.61,74.7,74.43,74.46,99371.0
2020-04-21 15:55:00,74.46,74.91,74.45,74.67,199154.0,74.46,74.91,74.45,74.67,199154.0
2020-04-22 09:30:00,79.18,79.22,77.51,78.29,66074.0,79.18,79.22,77.51,78.29,66074.0
2020-04-22 09:35:00,78.42,78.71,78.05,78.64,45809.0,78.42,78.71,78.05,78.64,45809.0
2020-04-22 09:40:00,78.7,79.12,78.62,78.75,72200.0,78.7,79.12,78.62,78.75,72200.0
2020-04-22 09:45:00,78.79,78.94,78.31,78.56,35647.0,78.79,78.94,78.31,78.56,35647.0
2020-04-22 09:50:00,78.62,79.13,78.61,79.1,29482.0,78.62,79.13,78.61,79.1,29482.0
2020-04-22 09:55:00,79.08,79.19,78.44,78.5,70834.0,79.08,79.19,78.44,78.5,70834.0
2020-04-22 10:00:00,78.5,78.55,78.39,78.53,49939.0,78.5,78.55,78.39,78.53,49939.0
2020-04-22 10:05:00,78.5,78.55,78.12,78.12,36127.0,78.5,78.55,78.12,78.12,36127.0
2020-04-22 10:10:00,78.13,78.4,78.06,78.22,29942.0,78.13,78.4,78.06,78.22,29942.0
2020-04-22 10:15:00,78.25,78.27,78.04,78.11,16805.0,78.25,78.27,78.04,78.11,16805.0
2020-04-22 10:20:00,78.13,78.33,78.1,78.3,22066.0,78.13,78.33,78.1,78.3,22066.0
2020-04-22 10:25:00,78.29,78.29,77.94,78.03,26166.0,78.29,78.29,77.94,78.03,26166.0
2020-04-22 10:30:00,78.04,78.21,77.95,77.95,16429.0,78.04,78.21,77.95,77.95,16429.0
2020-04-22 10:35:00,77.97,77.98,77.68,77.75,27883.0,77.97,77.98,77.68,77.75,27883.0
2020-04-22 10:40:00,77.76,77.91,77.73,77.76,20643.0,77.76,77.91,77.73,77.76,20643.0
2020-04-22 10:45:00,77.76,77.87,77.69,77.79,13181.0,77.76,77.87,77.69,77.79,13181.0
2020-04-22 10:50:00,77.81,77.87,77.67,77.7,14584.0,77.81,77.87,77.67,77.7,14584.0
2020-04-22 10:55:00,77.7,77.77,77.6,77.77,6974.0,77.7,77.77,77.6,77.77,6974.0
2020-04-22 11:00:00,77.8,77.87,77.68,77.85,12716.0,77.8,77.87,77.68,77.85,12716.0
2020-04-22 11:05:00,77.86,77.92,77.76,77.84,12497.0,77.86,77.92,77.76,77.84,12497.0
2020-04-22 11:10:00,77.87,78.11,77.8,78.11,35920.0,77.87,78.11,77.8,78.11,35920.0
2020-04-22 11:15:00,78.1,78.3,78.09,78.27,16248.0,78.1,78.3,78.09,78.27,16248.0
2020-04-22 11:20:00,78.25,78.44,78.25,78.41,12512.0,78.25,78.44,78.25,78.41,12512.0
2020-04-22 11:25:00,78.41,78.57,78.39,78.48,11253.0,78.41,78.57,78.39,78.48,11253.0
2020-04-22 11:30:00,78.49,78.74,78.49,78.65,16893.0,78.49,78.74,78.49,78.65,16893.0
2020-04-22 11:35:00,78.6,78.7,78.57,78.67,8366.0,78.6,78.7,78.57,78.67,8366.0
2020-04-22 11:40:00,78.65,78.83,78.58,78.8,14134.0,78.65,78.83,78.58,78.8,14134.0
2020-04-22 11:45:00,78.78,78.88,78.73,78.85,12706.0,78.78,78.88,78.73,78.85,12706.0
2020-04-22 11:50:00,78.87,78.97,78.83,78.93,12005.0,78.87,78.97,78.83,78.93,12005.0
2020-04-22 11:55:00,78.93,78.97,78.83,78.97,14754.0,78.93,78.97,78.83,78.97,14754.0
2020-04-22 12:00:00,78.98,79.13,78.97,79.1,23675.0,78.98,79.13,78.97,79.1,23675.0
2020-04-22 12:05:00,79.11,79.16,79.01,79.08,20656.0,79.11,79.16,79.01,79.08,20656.0
2020-04-22 12:10:00,79.06,79.2,79.01,79.16,22361.0,79.06,79.2,79.01,79.16,22361.0
2020-04-22 12:15:00,79.16,79.24,79.14,79.23,12148.0,79.16,79.24,79.14,79.23,12148.0
2020-04-22 12:20:00,79.27,79.32,79.19,79.27,14792.0,79.27,79.32,79.19,79.27,14792.0
2020-04-22 12:25:00,79.27,79.33,79.18,79.25,16034.0,79.27,79.33,79.18,79.25,16034.0
2020-04-22 12:30:00,79.27,79.47,79.25,79.43,21604.0,79.27,79.47,79.25,79.43,21604.0
2020-04-22 12:35:00,79.43,79.63,79.36,79.61,35528.0,79.43,79.63,79.36,79.61,35528.0
2020-04-22 12:40:00,79.62,79.87,79.57,79.79,19361.0,79.62,79.87,79.57,79.79,19361.0
2020-04-22 12:45:00,79.81,79.89,79.74,79.84,31493.0,79.81,79.89,79.74,79.84,31493.0
2020-04-22 12:50:00,79.85,79.98,79.84,79.93,30086.0,79.85,79.98,79.84,79.93,30086.0
2020-04-22 12:55:00,79.95,79.99,79.62,79.87,46111.0,79.95,79.99,79.62,79.87,46111.0
2020-04-22 13:00:00,79.87,79.95,79.75,79.84,14529.0,79.87,79.95,79.75,79.84,14529.0
2020-04-22 13:05:00,79.85,79.87,79.65,79.8,12067.0,79.85,79.87,79.65,79.8,12067.0
2020-04-22 13:10:00,79.79,79.96,79.69,79.8,21864.0,79.79,79.96,79.69,79.8,21864.0
2020-04-22 13:15:00,79.84,79.84,79.63,79.77,13519.0,79.84,79.84,79.63,79.77,13519.0
2020-04-22 13:20:00,79.76,79.93,79.76,79.89,12278.0,79.76,79.93,79.76,79.89,12278.0
2020-04-22 13:25:00,79.89,79.94,79.78,79.93,14509.0,79.89,79.94,79.78,79.93,14509.0
2020-04-22 13:30:00,79.95,80.0,79.87,79.9,21531.0,79.95,80.0,79.87,79.9,21531.0
2020-04-22 13:35:00,79.91,79.96,79.65,79.67,32302.0,79.91,79.96,79.65,79.67,32302.0
2020-04-22 13:40:00,79.7,79.82,79.6,79.82,12900.0,79.7,79.82,79.6,79.82,12900.0
2020-04-22 13:45:00,79.83,79.88,79.82,79.88,16294.0,79.83,79.88,79.82,79.88,16294.0
2020-04-22 13:50:00,79.89,79.92,79.78,79.92,16868.0,79.89,79.92,79.78,79.92,16868.0
2020-04-22 13:55:00,79.92,79.98,79.88,79.95,8910.0,79.92,79.98,79.88,79.95,8910.0
2020-04-22 14:00:00,79.96,80.0,79.91,79.93,16861.0,79.96,80.0,79.91,79.93,16861.0
2020-04-22 14:05:00,79.94,80.0,79.88,79.88,16227.0,79.94,80.0,79.88,79.88,16227.0
2020-04-22 14:10:00,79.87,79.88,79.72,79.77,14600.0,79.87,79.88,79.72,79.77,14600.0
2020-04-22 14:15:00,79.77,79.78,79.66,79.77,11763.0,79.77,79.78,79.66,79.77,11763.0
2020-04-22 14:20:00,79.78,79.96,79.78,79.96,11224.0,79.78,79.96,79.78,79.96,11224.0
2020-04-22 14:25:00,79.96,80.05,79.94,79.99,34259.0,79.96,80.05,79.94,79.99,34259.0
2020-04-22 14:30:00,80.0,80.2,80.0,80.12,17324.0,80.0,80.2,80.0,80.12,17324.0
2020-04-22 14:35:00,80.1,80.16,80.1,80.15,16900.0,80.1,80.16,80.1,80.15,16900.0
2020-04-22 14:40:00,80.13,80.26,80.12,80.26,18846.0,80.13,80.26,80.12,80.26,18846.0
2020-04-22 14:45:00,80.27,80.35,80.23,80.27,39033.0,80.27,80.35,80.23,80.27,39033.0
2020-04-22 14:50:00,80.28,80.35,80.24,80.3,21071.0,80.28,80.35,80.24,80.3,21071.0
2020-04-22 14:55:00,80.31,80.4,80.24,80.31,22093.0,80.31,80.4,80.24,80.31,22093.0
2020-04-22 15:00:00,80.31,80.43,80.24,80.39,23865.0,80.31,80.43,80.24,80.39,23865.0
2020-04-22 15:05:00,80.41,80.41,80.15,80.31,31146.0,80.41,80.41,80.15,80.31,31146.0
2020-04-22 15:10:00,80.29,80.29,80.12,80.15,25548.0,80.29,80.29,80.12,80.15,25548.0
2020-04-22 15:15:00,80.16,80.29,80.13,80.21,29962.0,80.16,80.29,80.13,80.21,29962.0
2020-04-22 15:20:00,80.21,80.29,80.1,80.28,28137.0,80.21,80.29,80.1,80.28,28137.0
2020-04-22 15:25:00,80.28,80.32,80.16,80.16,28187.0,80.28,80.32,80.16,80.16,28187.0
2020-04-22 15:30:00,80.16,80.45,80.16,80.42,39073.0,80.16,80.45,80.16,80.42,39073.0
2020-04-22 15:35:00,80.43,80.49,80.31,80.38,39478.0,80.43,80.49,80.31,80.38,39478.0
2020-04-22 15:40:00,80.39,80.43,80.34,80.34,30842.0,80.39,80.43,80.34,80.34,30842.0
2020-04-22 15:45:00,80.33,80.34,80.07,80.27,41091.0,80.33,80.34,80.07,80.27,41091.0
2020-04-22 15:50:00,80.29,80.55,80.14,80.17,137028.0,80.29,80.55,80.14,80.17,137028.0
2020-04-22 15:55:00,80.16,80.18,79.75,79.79,129845.0,80.16,80.18,79.75,79.79,129845.0
2020-04-23 09:30:00,79.23,80.16,79.23,79.94,81820.0,79.23,80.16,79.23,79.94,81820.0
2020-04-23 09:35:00,79.89,79.95,79.5,79.51,24800.0,79.89,79.95,79.5,79.51,24800.0
2020-04-23 09:40:00,79.53,80.09,79.5,80.09,46130.0,79.53,80.09,79.5,80.09,46130.0
2020-04-23 09:45:00,80.12,80.46,80.01,80.41,33824.0,80.12,80.46,80.01,80.41,33824.0
2020-04-23 09:50:00,80.38,80.38,79.93,79.93,6470.0,80.38,80.38,79.93,79.93,6470.0
2020-04-23 09:55:00,79.84,79.96,79.63,79.82,13525.0,79.84,79.96,79.63,79.82,13525.0
2020-04-23 10:00:00,79.83,79.95,79.71,79.95,29534.0,79.83,79.95,79.71,79.95,29534.0
2020-04-23 10:05:00,79.94,80.24,79.92,80.05,26612.0,79.94,80.24,79.92,80.05,26612.0
2020-04-23 10:10:00,80.06,80.1,79.95,79.97,22081.0,80.06,80.1,79.95,79.97,22081.0
2020-04-23 10:15:00,79.95,80.36,79.84,80.29,60167.0,79.95,80.36,79.84,80.29,60167.0
2020-04-23 10:20:00,80.3,80.33,80.14,80.2,20106.0,80.3,80.33,80.14,80.2,20106.0
2020-04-23 10:25:00,80.22,80.37,80.16,80.32,20805.0,80.22,80.37,80.16,80.32,20805.0
2020-04-23 10:30:00,80.33,80.65,80.28,80.58,28241.0,80.33,80.65,80.28,80.58,28241.0
2020-04-23 10:35:00,80.54,80.74,80.52,80.67,26966.0,80.54,80.74,80.52,80.67,26966.0
2020-04-23 10:40:00,80.72,80.97,80.72,80.87,16563.0,80.72,80.97,80.72,80.87,16563.0
2020-04-23 10:45:00,80.9,81.0,80.88,80.96,25891.0,80.9,81.0,80.88,80.96,25891.0
2020-04-23 10:50:00,80.97,81.15,80.94,80.94,35699.0,80.97,81.15,80.94,80.94,35699.0
2020-04-23 10:55:00,80.95,81.06,80.88,80.96,11000.0,80.95,81.06,80.88,80.96,11000.0
2020-04-23 11:00:00,80.98,80.98,80.77,80.87,12813.0,80.98,80.98,80.77,80.87,12813.0
2020-04-23 11:05:00,80.87,80.92,80.77,80.89,6085.0,80.87,80.92,80.77,80.89,6085.0
2020-04-23 11:10:00,80.86,80.93,80.64,80.71,12250.0,80.86,80.93,80.64,80.71,12250.0
2020-04-23 11:15:00,80.73,80.93,80.73,80.87,9804.0,80.73,80.93,80.73,80.87,9804.0
2020-04-23 11:20:00,80.84,80.97,80.78,80.94,16843.0,80.84,80.97,80.78,80.94,16843.0
2020-04-23 11:25:00,80.96,81.12,80.95,81.11,23405.0,80.96,81.12,80.95,81.11,23405.0
2020-04-23 11:30:00,81.1,81.12,80.86,80.9,20126.0,81.1,81.12,80.86,80.9,20126.0
2020-04-23 11:35:00,80.92,81.1,80.92,80.93,19376.0,80.92,81.1,80.92,80.93,19376.0
2020-04-23 11:40:00,80.93,81.04,80.9,80.98,15168.0,80.93,81.04,80.9,80.98,15168.0
2020-04-23 11:45:00,80.97,81.0,80.71,80.71,11061.0,80.97,81.0,80.71,80.71,11061.0
2020-04-23 11:50:00,80.74,80.92,80.74,80.89,9421.0,80.74,80.92,80.74,80.89,9421.0
2020-04-23 11:55:00,80.89,80.95,80.84,80.91,8672.0,80.89,80.95,80.84,80.91,8672.0
2020-04-23 12:00:00,80.91,80.94,80.78,80.88,10519.0,80.91,80.94,80.78,80.88,10519.0
2020-04-23 12:05:00,80.86,80.97,80.85,80.93,8288.0,80.86,80.97,80.85,80.93,8288.0
2020-04-23 12:10:00,80.93,81.01,80.9,80.95,19176.0,80.93,81.01,80.9,80.95,19176.0
2020-04-23 12:15:00,80.94,81.23,80.92,81.22,14992.0,80.94,81.23,80.92,81.22,14992.0
2020-04-23 12:20:00,81.21,81.24,81.15,81.24,13764.0,81.21,81.24,81.15,81.24,13764.0
2020-04-23 12:25:00,81.25,81.43,81.22,81.39,15411.0,81.25,81.43,81.22,81.39,15411.0
2020-04-23 12:30:00,81.39,81.39,81.29,81.34,13886.0,81.39,81.39,81.29,81.34,13886.0
2020-04-23 12:35:00,81.33,81.37,81.23,81.28,15430.0,81.33,81.37,81.23,81.28,15430.0
2020-04-23 12:40:00,81.29,81.31,80.61,80.77,37262.0,81.29,81.31,80.61,80.77,37262.0
2020-04-23 12:45:00,80.84,81.06,80.03,80.98,53942.0,80.84,81.06,80.03,80.98,53942.0
2020-04-23 12:50:00,80.98,81.05,80.64,81.03,34538.0,80.98,81.05,80.64,81.03,34538.0
2020-04-23 12:55:00,81.02,81.29,80.97,81.17,15434.0,81.02,81.29,80.97,81.17,15434.0
2020-04-23 13:00:00,81.18,81.35,81.14,81.19,11470.0,81.18,81.35,81.14,81.19,11470.0
2020-04-23 13:05:00,81.22,81.27,81.05,81.1,12572.0,81.22,81.27,81.05,81.1,12572.0
2020-04-23 13:10:00,81.09,81.21,80.99,81.03,11782.0,81.09,81.21,80.99,81.03,11782.0
2020-04-23 13:15:00,81.03,81.12,80.86,80.86,10806.0,81.03,81.12,80.86,80.86,10806.0
2020-04-23 13:20:00,80.84,80.84,80.37,80.41,16034.0,80.84,80.84,80.37,80.41,16034.0
2020-04-23 13:25:00,80.41,80.41,80.06,80.22,13331.0,80.41,80.41,80.06,80.22,13331.0
2020-04-23 13:30:00,80.23,80.37,80.2,80.23,10941.0,80.23,80.37,80.2,80.23,10941.0
2020-04-23 13:35:00,80.25,80.59,80.25,80.28,22428.0,80.25,80.59,80.25,80.28,22428.0
2020-04-23 13:40:00,80.3,80.33,79.99,80.02,14726.0,80.3,80.33,79.99,80.02,14726.0
2020-04-23 13:45:00,80.04,80.18,79.82,79.84,14777.0,80.04,80.18,79.82,79.84,14777.0
2020-04-23 13:50:00,79.88,79.98,79.8,79.81,14643.0,79.88,79.98,79.8,79.81,14643.0
2020-04-23 13:55:00,79.83,80.06,79.81,79.94,11115.0,79.83,80.06,79.81,79.94,11115.0
2020-04-23 14:00:00,79.94,79.99,79.77,79.92,15355.0,79.94,79.99,79.77,79.92,15355.0
2020-04-23 14:05:00,79.86,79.94,79.6,79.61,14136.0,79.86,79.94,79.6,79.61,14136.0
2020-04-23 14:10:00,79.57,79.93,79.46,79.9,23020.0,79.57,79.93,79.46,79.9,23020.0
2020-04-23 14:15:00,79.92,80.05,79.9,79.91,9460.0,79.92,80.05,79.9,79.91,9460.0
2020-04-23 14:20:00,79.91,80.14,79.85,80.11,11219.0,79.91,80.14,79.85,80.11,11219.0
2020-04-23 14:25:00,80.12,80.18,80.01,80.18,8184.0,80.12,80.18,80.01,80.18,8184.0
2020-04-23 14:30:00,80.18,80.27,80.16,80.21,7220.0,80.18,80.27,80.16,80.21,7220.0
2020-04-23 14:35:00,80.16,80.26,80.05,80.25,14894.0,80.16,80.26,80.05,80.25,14894.0
2020-04-23 14:40:00,80.2,80.32,80.16,80.16,45451.0,80.2,80.32,80.16,80.16,45451.0
2020-04-23 14:45:00,80.14,80.23,80.06,80.14,9182.0,80.14,80.23,80.06,80.14,9182.0
2020-04-23 14:50:00,80.15,80.45,80.14,80.4,9970.0,80.15,80.45,80.14,80.4,9970.0
2020-04-23 14:55:00,80.42,80.59,80.42,80.59,10011.0,80.42,80.59,80.42,80.59,10011.0
2020-04-23 15:00:00,80.61,80.61,80.45,80.47,21159.0,80.61,80.61,80.45,80.47,21159.0
2020-04-23 15:05:00,80.44,80.52,80.35,80.37,8956.0,80.44,80.52,80.35,80.37,8956.0
2020-04-23 15:10:00,80.3,80.3,80.05,80.12,11840.0,80.3,80.3,80.05,80.12,11840.0
2020-04-23 15:15:00,80.12,80.15,79.86,79.87,19391.0,80.12,80.15,79.86,79.87,19391.0
2020-04-23 15:20:00,79.86,79.9,79.63,79.69,18414.0,79.86,79.9,79.63,79.69,18414.0
2020-04-23 15:25:00,79.66,79.89,79.62,79.86,14865.0,79.66,79.89,79.62,79.86,14865.0
2020-04-23 15:30:00,79.86,79.86,79.57,79.72,19311.0,79.86,79.86,79.57,79.72,19311.0
2020-04-23 15:35:00,79.74,79.76,79.6,79.73,26211.0,79.74,79.76,79.6,79.73,26211.0
2020-04-23 15:40:00,79.75,80.03,79.75,79.78,19946.0,79.75,80.03,79.75,79.78,19946.0
2020-04-23 15:45:00,79.78,79.93,79.74,79.93,20063.0,79.78,79.93,79.74,79.93,20063.0
2020-04-23 15:50:00,79.9,79.97,79.73,79.84,66014.0,79.9,79.97,79.73,79.84,66014.0
2020-04-23 15:55:00,79.83,79.86,79.74,79.84,132768.0,79.83,79.86,79.74,79.84,132768.0
2020-04-24 09:30:00,80.85,81.32,80.59,80.6,62058.0,80.85,81.32,80.59,80.6,62058.0
2020-04-24 09:35:00,80.69,80.75,79.95,80.27,23536.0,80.69,80.75,79.95,80.27,23536.0
2020-04-24 09:40:00,80.16,80.33,79.81,79.9,13445.0,80.16,80.33,79.81,79.9,13445.0
2020-04-24 09:45:00,79.85,79.95,79.13,79.17,20111.0,79.85,79.95,79.13,79.17,20111.0
2020-04-24 09:50:00,79.21,79.58,79.21,79.52,15874.0,79.21,79.58,79.21,79.52,15874.0
2020-04-24 09:55:00,79.55,79.55,79.16,79.21,13523.0,79.55,79.55,79.16,79.21,13523.0
2020-04-24 10:00:00,79.22,79.38,79.11,79.24,14499.0,79.22,79.38,79.11,79.24,14499.0
2020-04-24 10:05:00,79.24,79.71,79.24,79.63,11445.0,79.24,79.71,79.24,79.63,11445.0
2020-04-24 10:10:00,79.66,79.97,79.66,79.91,5900.0,79.66,79.97,79.66,79.91,5900.0
2020-04-24 10:15:00,79.96,80.13,79.84,80.03,7300.0,79.96,80.13,79.84,80.03,7300.0
2020-04-24 10:20:00,80.0,80.04,79.84,79.95,7393.0,80.0,80.04,79.84,79.95,7393.0
2020-04-24 10:25:00,79.99,80.09,79.87,79.97,6565.0,79.99,80.09,79.87,79.97,6565.0
2020-04-24 10:30:00,79.98,80.23,79.93,80.09,7731.0,79.98,80.23,79.93,80.09,7731.0
2020-04-24 10:35:00,80.04,80.22,80.02,80.16,7446.0,80.04,80.22,80.02,80.16,7446.0
2020-04-24 10:40:00,80.16,80.25,80.12,80.25,8618.0,80.16,80.25,80.12,80.25,8618.0
2020-04-24 10:45:00,80.26,80.27,79.94,80.02,10829.0,80.26,80.27,79.94,80.02,10829.0
2020-04-24 10:50:00,80.08,80.12,80.0,80.0,7104.0,80.08,80.12,80.0,80.0,7104.0
2020-04-24 10:55:00,79.99,79.99,79.87,79.93,5487.0,79.99,79.99,79.87,79.93,5487.0
2020-04-24 11:00:00,79.91,79.97,79.81,79.83,6400.0,79.91,79.97,79.81,79.83,6400.0
2020-04-24 11:05:00,79.85,79.98,79.78,79.91,5701.0,79.85,79.98,79.78,79.91,5701.0
2020-04-24 11:10:00,79.95,79.97,79.75,79.93,10671.0,79.95,79.97,79.75,79.93,10671.0
2020-04-24 11:15:00,79.92,80.13,79.91,80.09,10859.0,79.92,80.13,79.91,80.09,10859.0
2020-04-24 11:20:00,80.09,80.22,80.09,80.22,6970.0,80.09,80.22,80.09,80.22,6970.0
2020-04-24 11:25:00,80.22,80.22,80.02,80.02,7700.0,80.22,80.22,80.02,80.02,7700.0
2020-04-24 11:30:00,80.0,80.1,79.82,79.98,6349.0,80.0,80.1,79.82,79.98,6349.0
2020-04-24 11:35:00,79.92,80.08,79.91,80.02,7122.0,79.92,80.08,79.91,80.02,7122.0
2020-04-24 11:40:00,79.97,79.97,79.79,79.82,10234.0,79.97,79.97,79.79,79.82,10234.0
2020-04-24 11:45:00,79.82,79.96,79.79,79.96,12700.0,79.82,79.96,79.79,79.96,12700.0
2020-04-24 11:50:00,79.95,80.05,79.9,80.02,11814.0,79.95,80.05,79.9,80.02,11814.0
2020-04-24 11:55:00,80.02,80.06,79.9,79.98,6582.0,80.02,80.06,79.9,79.98,6582.0
2020-04-24 12:00:00,79.97,80.13,79.89,80.13,6450.0,79.97,80.13,79.89,80.13,6450.0
2020-04-24 12:05:00,80.16,80.34,80.16,80.34,9430.0,80.16,80.34,80.16,80.34,9430.0
2020-04-24 12:10:00,80.31,80.46,80.29,80.46,2825.0,80.31,80.46,80.29,80.46,2825.0
2020-04-24 12:15:00,80.46,80.51,80.35,80.51,7047.0,80.46,80.51,80.35,80.51,7047.0
2020-04-24 12:20:00,80.51,80.51,80.33,80.51,6856.0,80.51,80.51,80.33,80.51,6856.0
2020-04-24 12:25:00,80.51,80.81,80.45,80.7,16968.0,80.51,80.81,80.45,80.7,16968.0
2020-04-24 12:30:00,80.7,80.78,80.64,80.77,13056.0,80.7,80.78,80.64,80.77,13056.0
2020-04-24 12:35:00,80.76,80.88,80.74,80.79,5814.0,80.76,80.88,80.74,80.79,5814.0
2020-04-24 12:40:00,80.76,80.89,80.73,80.81,9600.0,80.76,80.89,80.73,80.81,9600.0
2020-04-24 12:45:00,80.81,80.87,80.74,80.74,6875.0,80.81,80.87,80.74,80.74,6875.0
2020-04-24 12:50:00,80.77,80.79,80.63,80.65,7138.0,80.77,80.79,80.63,80.65,7138.0
2020-04-24 12:55:00,80.63,80.74,80.63,80.73,4873.0,80.63,80.74,80.63,80.73,4873.0
2020-04-24 13:00:00,80.74,80.74,80.59,80.59,3870.0,80.74,80.74,80.59,80.59,3870.0
2020-04-24 13:05:00,80.61,80.61,80.51,80.54,7102.0,80.61,80.61,80.51,80.54,7102.0
2020-04-24 13:10:00,80.48,80.52,80.42,80.48,3210.0,80.48,80.52,80.42,80.48,3210.0
2020-04-24 13:15:00,80.46,80.51,80.37,80.38,6241.0,80.46,80.51,80.37,80.38,6241.0
2020-04-24 13:20:00,80.33,80.36,80.19,80.19,6455.0,80.33,80.36,80.19,80.19,6455.0
2020-04-24 13:25:00,80.19,80.29,80.17,80.28,5687.0,80.19,80.29,80.17,80.28,5687.0
2020-04-24 13:30:00,80.25,80.31,80.16,80.2,5046.0,80.25,80.31,80.16,80.2,5046.0
2020-04-24 13:35:00,80.17,80.34,80.15,80.34,6213.0,80.17,80.34,80.15,80.34,6213.0
2020-04-24 13:40:00,80.35,80.46,80.32,80.34,7650.0,80.35,80.46,80.32,80.34,7650.0
2020-04-24 13:45:00,80.36,80.41,80.34,80.41,3265.0,80.36,80.41,80.34,80.41,3265.0
2020-04-24 13:50:00,80.4,80.55,80.4,80.48,11678.0,80.4,80.55,80.4,80.48,11678.0
2020-04-24 13:55:00,80.5,80.74,80.47,80.74,10806.0,80.5,80.74,80.47,80.74,10806.0
2020-04-24 14:00:00,80.74,80.79,80.69,80.75,7618.0,80.74,80.79,80.69,80.75,7618.0
2020-04-24 14:05:00,80.75,80.85,80.74,80.77,6950.0,80.75,80.85,80.74,80.77,6950.0
2020-04-24 14:10:00,80.77,80.77,80.66,80.69,5402.0,80.77,80.77,80.66,80.69,5402.0
2020-04-24 14:15:00,80.66,80.66,80.54,80.56,20165.0,80.66,80.66,80.54,80.56,20165.0
2020-04-24 14:20:00,80.56,80.63,80.53,80.59,12012.0,80.56,80.63,80.53,80.59,12012.0
2020-04-24 14:25:00,80.56,80.66,80.55,80.65,6435.0,80.56,80.66,80.55,80.65,6435.0
2020-04-24 14:30:00,80.64,80.66,80.59,80.59,8277.0,80.64,80.66,80.59,80.59,8277.0
2020-04-24 14:35:00,80.61,80.74,80.59,80.72,11532.0,80.61,80.74,80.59,80.72,11532.0
2020-04-24 14:40:00,80.73,80.77,80.66,80.71,9389.0,80.73,80.77,80.66,80.71,9389.0
2020-04-24 14:45:00,80.7,80.85,80.7,80.78,13976.0,80.7,80.85,80.7,80.78,13976.0
2020-04-24 14:50:00,80.8,80.83,80.64,80.69,5320.0,80.8,80.83,80.64,80.69,5320.0
2020-04-24 14:55:00,80.7,80.8,80.7,80.76,5445.0,80.7,80.8,80.7,80.76,5445.0
2020-04-24 15:00:00,80.68,80.72,80.65,80.69,4816.0,80.68,80.72,80.65,80.69,4816.0
2020-04-24 15:05:00,80.69,80.92,80.69,80.92,8726.0,80.69,80.92,80.69,80.92,8726.0
2020-04-24 15:10:00,80.92,80.94,80.63,80.73,14994.0,80.92,80.94,80.63,80.73,14994.0
2020-04-24 15:15:00,80.74,80.76,80.59,80.69,18467.0,80.74,80.76,80.59,80.69,18467.0
2020-04-24 15:20:00,80.7,80.71,80.59,80.67,15594.0,80.7,80.71,80.59,80.67,15594.0
2020-04-24 15:25:00,80.66,80.91,80.62,80.91,14217.0,80.66,80.91,80.62,80.91,14217.0
2020-04-24 15:30:00,80.92,80.99,80.86,80.97,17980.0,80.92,80.99,80.86,80.97,17980.0
2020-04-24 15:35:00,80.97,80.99,80.87,80.94,17386.0,80.97,80.99,80.87,80.94,17386.0
2020-04-24 15:40:00,80.92,81.09,80.92,81.06,25221.0,80.92,81.09,80.92,81.06,25221.0
2020-04-24 15:45:00,81.06,81.07,80.9,80.96,43874.0,81.06,81.07,80.9,80.96,43874.0
2020-04-24 15:50:00,80.97,80.99,80.53,80.63,117586.0,80.97,80.99,80.53,80.63,117586.0
2020-04-24 15:55:00,80.61,80.67,80.47,80.52,148424.0,80.61,80.67,80.47,80.52,148424.0
2020-04-27 09:30:00,81.0,81.7,80.86,81.28,44933.0,81.0,81.7,80.86,81.28,44933.0
2020-04-27 09:35:00,81.37,81.41,81.14,81.27,6626.0,81.37,81.41,81.14,81.27,6626.0
2020-04-27 09:40:00,81.28,81.71,81.19,81.61,6619.0,81.28,81.71,81.19,81.61,6619.0
2020-04-27 09:45:00,81.71,81.71,81.12,81.2,9103.0,81.71,81.71,81.12,81.2,9103.0
2020-04-27 09:50:00,81.2,81.34,80.99,81.23,7502.0,81.2,81.34,80.99,81.23,7502.0
2020-04-27 09:55:00,81.18,81.4,81.11,81.23,11147.0,81.18,81.4,81.11,81.23,11147.0
2020-04-27 10:00:00,81.24,81.48,81.14,81.48,10695.0,81.24,81.48,81.14,81.48,10695.0
2020-04-27 10:05:00,81.45,81.53,81.16,81.17,8849.0,81.45,81.53,81.16,81.17,8849.0
2020-04-27 10:10:00,81.18,81.6,81.14,81.5,11319.0,81.18,81.6,81.14,81.5,11319.0
2020-04-27 10:15:00,81.51,81.81,81.46,81.46,12617.0,81.51,81.81,81.46,81.46,12617.0
2020-04-27 10:20:00,81.57,81.64,81.31,81.5,15467.0,81.57,81.64,81.31,81.5,15467.0
2020-04-27 10:25:00,81.51,81.51,81.26,81.43,8152.0,81.51,81.51,81.26,81.43,8152.0
2020-04-27 10:30:00,81.42,81.46,81.21,81.36,6737.0,81.42,81.46,81.21,81.36,6737.0
2020-04-27 10:35:00,81.33,81.33,81.01,81.09,10636.0,81.33,81.33,81.01,81.09,10636.0
2020-04-27 10:40:00,81.12,81.13,80.88,80.88,9200.0,81.12,81.13,80.88,80.88,9200.0
2020-04-27 10:45:00,80.86,80.92,80.74,80.92,14479.0,80.86,80.92,80.74,80.92,14479.0
2020-04-27 10:50:00,80.95,80.96,80.71,80.75,11531.0,80.95,80.96,80.71,80.75,11531.0
2020-04-27 10:55:00,80.75,80.84,80.62,80.65,7239.0,80.75,80.84,80.62,80.65,7239.0
2020-04-27 11:00:00,80.66,80.98,80.57,80.92,14401.0,80.66,80.98,80.57,80.92,14401.0
2020-04-27 11:05:00,80.91,80.93,80.64,80.65,8838.0,80.91,80.93,80.64,80.65,8838.0
2020-04-27 11:10:00,80.62,80.72,80.54,80.65,10637.0,80.62,80.72,80.54,80.65,10637.0
2020-04-27 11:15:00,80.69,81.04,80.69,81.04,8775.0,80.69,81.04,80.69,81.04,8775.0
2020-04-27 11:20:00,81.04,81.19,81.04,81.1,10440.0,81.04,81.19,81.04,81.1,10440.0
2020-04-27 11:25:00,81.09,81.24,81.09,81.19,6233.0,81.09,81.24,81.09,81.19,6233.0
2020-04-27 11:30:00,81.19,81.31,81.17,81.28,11156.0,81.19,81.31,81.17,81.28,11156.0
2020-04-27 11:35:00,81.27,81.41,81.23,81.38,9356.0,81.27,81.41,81.23,81.38,9356.0
2020-04-27 11:40:00,81.4,81.53,81.36,81.51,13075.0,81.4,81.53,81.36,81.51,13075.0
2020-04-27 11:45:00,81.52,81.73,81.51,81.7,14054.0,81.52,81.73,81.51,81.7,14054.0
2020-04-27 11:50:00,81.71,81.75,81.51,81.53,13933.0,81.71,81.75,81.51,81.53,13933.0
2020-04-27 11:55:00,81.53,81.84,81.53,81.82,18622.0,81.53,81.84,81.53,81.82,18622.0
2020-04-27 12:00:00,81.85,81.87,81.63,81.7,20209.0,81.85,81.87,81.63,81.7,20209.0
2020-04-27 12:05:00,81.69,81.79,81.63,81.68,10868.0,81.69,81.79,81.63,81.68,10868.0
2020-04-27 12:10:00,81.67,81.73,81.6,81.73,10459.0,81.67,81.73,81.6,81.73,10459.0
2020-04-27 12:15:00,81.72,81.82,81.71,81.8,14014.0,81.72,81.82,81.71,81.8,14014.0
2020-04-27 12:20:00,81.78,81.82,81.71,81.75,6703.0,81.78,81.82,81.71,81.75,6703.0
2020-04-27 12:25:00,81.74,81.79,81.6,81.63,19835.0,81.74,81.79,81.6,81.63,19835.0
2020-04-27 12:30:00,81.63,81.86,81.57,81.85,8000.0,81.63,81.86,81.57,81.85,8000.0
2020-04-27 12:35:00,81.87,81.94,81.78,81.83,14624.0,81.87,81.94,81.78,81.83,14624.0
2020-04-27 12:40:00,81.84,81.87,81.8,81.83,4759.0,81.84,81.87,81.8,81.83,4759.0
2020-04-27 12:45:00,81.82,81.93,81.8,81.91,9591.0,81.82,81.93,81.8,81.91,9591.0
2020-04-27 12:50:00,81.93,81.97,81.91,81.92,6571.0,81.93,81.97,81.91,81.92,6571.0
2020-04-27 12:55:00,81.91,81.97,81.89,81.89,7164.0,81.91,81.97,81.89,81.89,7164.0
2020-04-27 13:00:00,81.9,81.92,81.68,81.76,9071.0,81.9,81.92,81.68,81.76,9071.0
2020-04-27 13:05:00,81.76,81.78,81.73,81.77,7199.0,81.76,81.78,81.73,81.77,7199.0
2020-04-27 13:10:00,81.78,81.82,81.72,81.76,9490.0,81.78,81.82,81.72,81.76,9490.0
2020-04-27 13:15:00,81.76,81.76,81.64,81.68,7780.0,81.76,81.76,81.64,81.68,7780.0
2020-04-27 13:20:00,81.7,81.7,81.58,81.6,7400.0,81.7,81.7,81.58,81.6,7400.0
2020-04-27 13:25:00,81.6,81.76,81.6,81.74,9670.0,81.6,81.76,81.6,81.74,9670.0
2020-04-27 13:30:00,81.73,81.73,81.58,81.65,7748.0,81.73,81.73,81.58,81.65,7748.0
2020-04-27 13:35:00,81.65,81.69,81.56,81.67,5400.0,81.65,81.69,81.56,81.67,5400.0
2020-04-27 13:40:00,81.67,81.67,81.55,81.63,6786.0,81.67,81.67,81.55,81.63,6786.0
2020-04-27 13:45:00,81.63,81.63,81.51,81.55,6576.0,81.63,81.63,81.51,81.55,6576.0
2020-04-27 13:50:00,81.57,81.66,81.56,81.65,5545.0,81.57,81.66,81.56,81.65,5545.0
2020-04-27 13:55:00,81.66,81.73,81.6,81.6,11147.0,81.66,81.73,81.6,81.6,11147.0
2020-04-27 14:00:00,81.64,81.8,81.64,81.76,7389.0,81.64,81.8,81.64,81.76,7389.0
2020-04-27 14:05:00,81.73,81.77,81.71,81.75,8576.0,81.73,81.77,81.71,81.75,8576.0
2020-04-27 14:10:00,81.73,81.74,81.68,81.68,4984.0,81.73,81.74,81.68,81.68,4984.0
2020-04-27 14:15:00,81.69,81.72,81.65,81.69,6762.0,81.69,81.72,81.65,81.69,6762.0
2020-04-27 14:20:00,81.71,81.75,81.58,81.66,11870.0,81.71,81.75,81.58,81.66,11870.0
2020-04-27 14:25:00,81.66,81.66,81.52,81.52,10191.0,81.66,81.66,81.52,81.52,10191.0
2020-04-27 14:30:00,81.52,81.57,81.42,81.52,11484.0,81.52,81.57,81.42,81.52,11484.0
2020-04-27 14:35:00,81.52,81.62,81.45,81.54,17554.0,81.52,81.62,81.45,81.54,17554.0
2020-04-27 14:40:00,81.56,81.7,81.56,81.57,8044.0,81.56,81.7,81.56,81.57,8044.0
2020-04-27 14:45:00,81.54,81.58,81.51,81.56,4314.0,81.54,81.58,81.51,81.56,4314.0
2020-04-27 14:50:00,81.56,81.57,81.45,81.48,6459.0,81.56,81.57,81.45,81.48,6459.0
2020-04-27 14:55:00,81.47,81.5,81.37,81.45,4751.0,81.47,81.5,81.37,81.45,4751.0
2020-04-27 15:00:00,81.44,81.53,81.38,81.48,4593.0,81.44,81.53,81.38,81.48,4593.0
2020-04-27 15:05:00,81.47,81.5,81.32,81.33,7520.0,81.47,81.5,81.32,81.33,7520.0
2020-04-27 15:10:00,81.34,81.49,81.33,81.45,15765.0,81.34,81.49,81.33,81.45,15765.0
2020-04-27 15:15:00,81.46,81.56,81.39,81.5,15935.0,81.46,81.56,81.39,81.5,15935.0
2020-04-27 15:20:00,81.5,81.55,81.45,81.48,7631.0,81.5,81.55,81.45,81.48,7631.0
2020-04-27 15:25:00,81.48,81.52,81.4,81.45,7368.0,81.48,81.52,81.4,81.45,7368.0
2020-04-27 15:30:00,81.43,81.67,81.43,81.64,18413.0,81.43,81.67,81.43,81.64,18413.0
2020-04-27 15:35:00,81.68,81.78,81.67,81.68,16046.0,81.68,81.78,81.67,81.68,16046.0
2020-04-27 15:40:00,81.67,81.79,81.65,81.74,16701.0,81.67,81.79,81.65,81.74,16701.0
2020-04-27 15:45:00,81.74,81.74,81.55,81.61,27933.0,81.74,81.74,81.55,81.61,27933.0
2020-04-27 15:50:00,81.62,81.67,81.41,81.53,40207.0,81.62,81.67,81.41,81.53,40207.0
2020-04-27 15:55:00,81.53,81.55,81.2,81.29,109456.0,81.53,81.55,81.2,81.29,109456.0
2020-04-28 09:30:00,82.0,82.46,81.31,81.81,52186.0,82.0,82.46,81.31,81.81,52186.0
2020-04-28 09:35:00,81.78,81.85,81.42,81.55,16655.0,81.78,81.85,81.42,81.55,16655.0
2020-04-28 09:40:00,81.64,81.86,81.45,81.45,17822.0,81.64,81.86,81.45,81.45,17822.0
2020-04-28 09:45:00,81.49,81.57,81.29,81.3,29260.0,81.49,81.57,81.29,81.3,29260.0
2020-04-28 09:50:00,81.31,81.59,81.28,81.3,32784.0,81.31,81.59,81.28,81.3,32784.0
2020-04-28 09:55:00,81.29,81.33,81.1,81.16,33646.0,81.29,81.33,81.1,81.16,33646.0
2020-04-28 10:00:00,81.15,81.24,80.51,80.66,87806.0,81.15,81.24,80.51,80.66,87806.0
2020-04-28 10:05:00,80.7,80.7,80.19,80.25,63883.0,80.7,80.7,80.19,80.25,63883.0
2020-04-28 10:10:00,80.22,80.51,80.14,80.21,57416.0,80.22,80.51,80.14,80.21,57416.0
2020-04-28 10:15:00,80.23,80.28,79.66,79.75,39158.0,80.23,80.28,79.66,79.75,39158.0
2020-04-28 10:20:00,79.76,79.79,79.41,79.59,28768.0,79.76,79.79,79.41,79.59,28768.0
2020-04-28 10:25:00,79.62,79.68,79.49,79.65,28203.0,79.62,79.68,79.49,79.65,28203.0
2020-04-28 10:30:00,79.65,79.93,79.46,79.93,25968.0,79.65,79.93,79.46,79.93,25968.0
2020-04-28 10:35:00,79.96,79.98,79.66,79.67,22753.0,79.96,79.98,79.66,79.67,22753.0
2020-04-28 10:40:00,79.64,79.67,79.45,79.45,19426.0,79.64,79.67,79.45,79.45,19426.0
2020-04-28 10:45:00,79.41,79.46,79.23,79.41,21849.0,79.41,79.46,79.23,79.41,21849.0
2020-04-28 10:50:00,79.39,79.59,79.22,79.23,21005.0,79.39,79.59,79.22,79.23,21005.0
2020-04-28 10:55:00,79.24,79.29,78.92,79.09,28936.0,79.24,79.29,78.92,79.09,28936.0
2020-04-28 11:00:00,79.07,79.64,79.02,79.58,26447.0,79.07,79.64,79.02,79.58,26447.0
2020-04-28 11:05:00,79.58,79.73,79.36,79.51,18352.0,79.58,79.73,79.36,79.51,18352.0
2020-04-28 11:10:00,79.52,79.59,79.3,79.47,11671.0,79.52,79.59,79.3,79.47,11671.0
2020-04-28 11:15:00,79.47,79.55,79.22,79.26,11100.0,79.47,79.55,79.22,79.26,11100.0
2020-04-28 11:20:00,79.32,79.36,79.2,79.3,20429.0,79.32,79.36,79.2,79.3,20429.0
2020-04-28 11:25:00,79.34,79.48,79.29,79.39,14059.0,79.34,79.48,79.29,79.39,14059.0
2020-04-28 11:30:00,79.4,79.51,79.28,79.39,20513.0,79.4,79.51,79.28,79.39,20513.0
2020-04-28 11:35:00,79.38,79.41,79.25,79.4,10006.0,79.38,79.41,79.25,79.4,10006.0
2020-04-28 11:40:00,79.37,79.41,79.17,79.22,9702.0,79.37,79.41,79.17,79.22,9702.0
2020-04-28 11:45:00,79.22,79.37,79.22,79.27,9800.0,79.22,79.37,79.22,79.27,9800.0
2020-04-28 11:50:00,79.28,79.32,79.0,79.11,15187.0,79.28,79.32,79.0,79.11,15187.0
2020-04-28 11:55:00,79.13,79.27,79.06,79.13,8772.0,79.13,79.27,79.06,79.13,8772.0
2020-04-28 12:00:00,79.17,79.24,79.03,79.12,9572.0,79.17,79.24,79.03,79.12,9572.0
2020-04-28 12:05:00,79.13,79.2,79.08,79.13,10760.0,79.13,79.2,79.08,79.13,10760.0
2020-04-28 12:10:00,79.15,79.24,79.07,79.08,11371.0,79.15,79.24,79.07,79.08,11371.0
2020-04-28 12:15:00,79.07,79.07,78.73,78.79,17376.0,79.07,79.07,78.73,78.79,17376.0
2020-04-28 12:20:00,78.78,78.95,78.78,78.94,7150.0,78.78,78.95,78.78,78.94,7150.0
2020-04-28 12:25:00,78.98,79.15,78.96,79.12,7675.0,78.98,79.15,78.96,79.12,7675.0
2020-04-28 12:30:00,79.11,79.23,79.06,79.23,6377.0,79.11,79.23,79.06,79.23,6377.0
2020-04-28 12:35:00,79.21,79.22,79.1,79.15,6323.0,79.21,79.22,79.1,79.15,6323.0
2020-04-28 12:40:00,79.14,79.15,78.98,79.11,12486.0,79.14,79.15,78.98,79.11,12486.0
2020-04-28 12:45:00,79.1,79.33,79.06,79.33,8000.0,79.1,79.33,79.06,79.33,8000.0
2020-04-28 12:50:00,79.32,79.41,79.25,79.25,7100.0,79.32,79.41,79.25,79.25,7100.0
2020-04-28 12:55:00,79.26,79.42,79.26,79.38,5100.0,79.26,79.42,79.26,79.38,5100.0
2020-04-28 13:00:00,79.4,79.47,79.33,79.34,6900.0,79.4,79.47,79.33,79.34,6900.0
2020-04-28 13:05:00,79.31,79.35,79.27,79.31,7712.0,79.31,79.35,79.27,79.31,7712.0
2020-04-28 13:10:00,79.31,79.39,79.27,79.29,7200.0,79.31,79.39,79.27,79.29,7200.0
2020-04-28 13:15:00,79.3,79.35,79.15,79.15,5335.0,79.3,79.35,79.15,79.15,5335.0
2020-04-28 13:20:00,79.19,79.31,79.19,79.28,7300.0,79.19,79.31,79.19,79.28,7300.0
2020-04-28 13:25:00,79.31,79.33,79.25,79.3,6424.0,79.31,79.33,79.25,79.3,6424.0
2020-04-28 13:30:00,79.28,79.37,79.27,79.29,9159.0,79.28,79.37,79.27,79.29,9159.0
2020-04-28 13:35:00,79.3,79.35,79.2,79.27,5500.0,79.3,79.35,79.2,79.27,5500.0
2020-04-28 13:40:00,79.26,79.61,79.26,79.57,10901.0,79.26,79.61,79.26,79.57,10901.0
2020-04-28 13:45:00,79.55,79.59,79.41,79.44,9041.0,79.55,79.59,79.41,79.44,9041.0
2020-04-28 13:50:00,79.48,79.52,79.4,79.48,8757.0,79.48,79.52,79.4,79.48,8757.0
2020-04-28 13:55:00,79.47,79.49,79.31,79.34,7845.0,79.47,79.49,79.31,79.34,7845.0
2020-04-28 14:00:00,79.34,79.6,79.34,79.6,6400.0,79.34,79.6,79.34,79.6,6400.0
2020-04-28 14:05:00,79.6,79.65,79.51,79.62,6800.0,79.6,79.65,79.51,79.62,6800.0
2020-04-28 14:10:00,79.63,79.85,79.63,79.8,10313.0,79.63,79.85,79.63,79.8,10313.0
2020-04-28 14:15:00,79.78,79.78,79.61,79.62,6404.0,79.78,79.78,79.61,79.62,6404.0
2020-04-28 14:20:00,79.64,79.67,79.58,79.67,6200.0,79.64,79.67,79.58,79.67,6200.0
2020-04-28 14:25:00,79.67,79.8,79.67,79.79,16527.0,79.67,79.8,79.67,79.79,16527.0
2020-04-28 14:30:00,79.81,79.81,79.59,79.6,13264.0,79.81,79.81,79.59,79.6,13264.0
2020-04-28 14:35:00,79.61,79.61,79.42,79.48,10522.0,79.61,79.61,79.42,79.48,10522.0
2020-04-28 14:40:00,79.45,79.48,79.33,79.36,10455.0,79.45,79.48,79.33,79.36,10455.0
2020-04-28 14:45:00,79.34,79.37,79.27,79.28,12243.0,79.34,79.37,79.27,79.28,12243.0
2020-04-28 14:50:00,79.29,79.34,79.21,79.26,11757.0,79.29,79.34,79.21,79.26,11757.0
2020-04-28 14:55:00,79.24,79.26,79.07,79.15,10703.0,79.24,79.26,79.07,79.15,10703.0
2020-04-28 15:00:00,79.15,79.25,79.12,79.17,20218.0,79.15,79.25,79.12,79.17,20218.0
2020-04-28 15:05:00,79.18,79.36,79.17,79.31,11384.0,79.18,79.36,79.17,79.31,11384.0
2020-04-28 15:10:00,79.29,79.41,79.24,79.38,10136.0,79.29,79.41,79.24,79.38,10136.0
2020-04-28 15:15:00,79.36,79.41,79.26,79.31,13361.0,79.36,79.41,79.26,79.31,13361.0
2020-04-28 15:20:00,79.31,79.52,79.08,79.28,23315.0,79.31,79.52,79.08,79.28,23315.0
2020-04-28 15:25:00,79.27,79.32,79.21,79.23,10951.0,79.27,79.32,79.21,79.23,10951.0
2020-04-28 15:30:00,79.21,79.26,79.11,79.12,16480.0,79.21,79.26,79.11,79.12,16480.0
2020-04-28 15:35:00,79.11,79.26,79.09,79.26,14619.0,79.11,79.26,79.09,79.26,14619.0
2020-04-28 15:40:00,79.3,79.3,79.17,79.17,24280.0,79.3,79.3,79.17,79.17,24280.0
2020-04-28 15:45:00,79.17,79.19,78.89,78.89,31166.0,79.17,79.19,78.89,78.89,31166.0
2020-04-28 15:50:00,78.89,78.89,78.34,78.43,113265.0,78.89,78.89,78.34,78.43,113265.0
2020-04-28 15:55:00,78.42,78.65,78.4,78.47,120229.0,78.42,78.65,78.4,78.47,120229.0
2020-04-29 09:30:00,78.53,79.47,78.53,79.37,65037.0,78.53,79.47,78.53,79.37,65037.0
2020-04-29 09:35:00,79.29,79.66,79.29,79.55,17649.0,79.29,79.66,79.29,79.55,17649.0
2020-04-29 09:40:00,79.51,80.16,79.51,79.9,21737.0,79.51,80.16,79.51,79.9,21737.0
2020-04-29 09:45:00,79.96,80.44,79.81,80.39,26169.0,79.96,80.44,79.81,80.39,26169.0
2020-04-29 09:50:00,80.39,80.64,80.38,80.55,16560.0,80.39,80.64,80.38,80.55,16560.0
2020-04-29 09:55:00,80.55,80.61,80.35,80.35,10710.0,80.55,80.61,80.35,80.35,10710.0
2020-04-29 10:00:00,80.37,80.58,80.3,80.54,26065.0,80.37,80.58,80.3,80.54,26065.0
2020-04-29 10:05:00,80.58,80.59,80.37,80.49,24943.0,80.58,80.59,80.37,80.49,24943.0
2020-04-29 10:10:00,80.49,80.77,80.41,80.63,19371.0,80.49,80.77,80.41,80.63,19371.0
2020-04-29 10:15:00,80.66,80.98,80.66,80.87,15421.0,80.66,80.98,80.66,80.87,15421.0
2020-04-29 10:20:00,80.86,81.1,80.84,81.05,12795.0,80.86,81.1,80.84,81.05,12795.0
2020-04-29 10:25:00,81.03,81.19,80.94,80.99,12557.0,81.03,81.19,80.94,80.99,12557.0
2020-04-29 10:30:00,81.02,81.18,80.89,80.92,19723.0,81.02,81.18,80.89,80.92,19723.0
2020-04-29 10:35:00,80.96,81.14,80.95,81.13,12877.0,80.96,81.14,80.95,81.13,12877.0
2020-04-29 10:40:00,81.12,81.25,81.01,81.11,18329.0,81.12,81.25,81.01,81.11,18329.0
2020-04-29 10:45:00,81.13,81.14,81.02,81.11,16676.0,81.13,81.14,81.02,81.11,16676.0
2020-04-29 10:50:00,81.14,81.23,81.1,81.22,9441.0,81.14,81.23,81.1,81.22,9441.0
2020-04-29 10:55:00,81.2,81.4,81.11,81.4,14581.0,81.2,81.4,81.11,81.4,14581.0
2020-04-29 11:00:00,81.39,81.41,81.19,81.25,15861.0,81.39,81.41,81.19,81.25,15861.0
2020-04-29 11:05:00,81.3,81.43,81.28,81.36,13158.0,81.3,81.43,81.28,81.36,13158.0
2020-04-29 11:10:00,81.36,81.63,81.34,81.38,12886.0,81.36,81.63,81.34,81.38,12886.0
2020-04-29 11:15:00,81.37,81.43,81.31,81.38,9385.0,81.37,81.43,81.31,81.38,9385.0
2020-04-29 11:20:00,81.37,81.62,81.34,81.6,29551.0,81.37,81.62,81.34,81.6,29551.0
2020-04-29 11:25:00,81.61,81.68,81.52,81.66,22231.0,81.61,81.68,81.52,81.66,22231.0
2020-04-29 11:30:00,81.66,81.85,81.64,81.68,12573.0,81.66,81.85,81.64,81.68,12573.0
2020-04-29 11:35:00,81.7,81.71,81.61,81.69,10336.0,81.7,81.71,81.61,81.69,10336.0
2020-04-29 11:40:00,81.69,81.78,81.53,81.77,20219.0,81.69,81.78,81.53,81.77,20219.0
2020-04-29 11:45:00,81.77,81.84,81.6,81.65,19621.0,81.77,81.84,81.6,81.65,19621.0
2020-04-29 11:50:00,81.65,81.69,81.55,81.67,15388.0,81.65,81.69,81.55,81.67,15388.0
2020-04-29 11:55:00,81.67,81.7,81.56,81.59,13503.0,81.67,81.7,81.56,81.59,13503.0
2020-04-29 12:00:00,81.59,81.72,81.57,81.66,11017.0,81.59,81.72,81.57,81.66,11017.0
2020-04-29 12:05:00,81.69,81.86,81.69,81.81,6916.0,81.69,81.86,81.69,81.81,6916.0
2020-04-29 12:10:00,81.82,81.93,81.82,81.93,8069.0,81.82,81.93,81.82,81.93,8069.0
2020-04-29 12:15:00,81.94,81.98,81.84,81.95,18523.0,81.94,81.98,81.84,81.95,18523.0
2020-04-29 12:20:00,81.95,81.97,81.79,81.92,20428.0,81.95,81.97,81.79,81.92,20428.0
2020-04-29 12:25:00,81.91,82.11,81.89,82.02,24519.0,81.91,82.11,81.89,82.02,24519.0
2020-04-29 12:30:00,82.03,82.1,81.96,82.04,12649.0,82.03,82.1,81.96,82.04,12649.0
2020-04-29 12:35:00,82.04,82.24,82.03,82.13,13915.0,82.04,82.24,82.03,82.13,13915.0
2020-04-29 12:40:00,82.12,82.18,82.07,82.13,14622.0,82.12,82.18,82.07,82.13,14622.0
2020-04-29 12:45:00,82.13,82.17,82.09,82.16,18069.0,82.13,82.17,82.09,82.16,18069.0
2020-04-29 12:50:00,82.15,82.18,82.04,82.05,12685.0,82.15,82.18,82.04,82.05,12685.0
2020-04-29 12:55:00,82.06,82.07,81.97,82.01,11342.0,82.06,82.07,81.97,82.01,11342.0
2020-04-29 13:00:00,82.02,82.13,82.02,82.08,9993.0,82.02,82.13,82.02,82.08,9993.0
2020-04-29 13:05:00,82.08,82.08,81.97,82.01,10734.0,82.08,82.08,81.97,82.01,10734.0
2020-04-29 13:10:00,81.99,82.18,81.95,82.15,14317.0,81.99,82.18,81.95,82.15,14317.0
2020-04-29 13:15:00,82.14,82.23,82.11,82.15,10747.0,82.14,82.23,82.11,82.15,10747.0
2020-04-29 13:20:00,82.17,82.2,82.13,82.2,8740.0,82.17,82.2,82.13,82.2,8740.0
2020-04-29 13:25:00,82.2,82.23,82.01,82.09,11267.0,82.2,82.23,82.01,82.09,11267.0
2020-04-29 13:30:00,82.08,82.17,82.02,82.03,19831.0,82.08,82.17,82.02,82.03,19831.0
2020-04-29 13:35:00,82.03,82.09,82.02,82.04,35740.0,82.03,82.09,82.02,82.04,35740.0
2020-04-29 13:40:00,82.04,82.04,81.85,81.97,21971.0,82.04,82.04,81.85,81.97,21971.0
2020-04-29 13:45:00,81.98,82.09,81.91,82.09,10400.0,81.98,82.09,81.91,82.09,10400.0
2020-04-29 13:50:00,82.09,82.16,82.05,82.12,16314.0,82.09,82.16,82.05,82.12,16314.0
2020-04-29 13:55:00,82.14,82.33,82.13,82.33,15588.0,82.14,82.33,82.13,82.33,15588.0
2020-04-29 14:00:00,82.33,82.44,82.16,82.32,34570.0,82.33,82.44,82.16,82.32,34570.0
2020-04-29 14:05:00,82.31,82.32,82.11,82.14,11296.0,82.31,82.32,82.11,82.14,11296.0
2020-04-29 14:10:00,82.16,82.18,81.81,81.86,16167.0,82.16,82.18,81.81,81.86,16167.0
2020-04-29 14:15:00,81.86,82.04,81.86,81.97,28191.0,81.86,82.04,81.86,81.97,28191.0
2020-04-29 14:20:00,81.98,82.01,81.94,81.98,12271.0,81.98,82.01,81.94,81.98,12271.0
2020-04-29 14:25:00,82.01,82.14,82.0,82.06,16113.0,82.01,82.14,82.0,82.06,16113.0
2020-04-29 14:30:00,82.1,82.14,81.94,81.94,15250.0,82.1,82.14,81.94,81.94,15250.0
2020-04-29 14:35:00,81.92,82.12,81.92,82.05,14760.0,81.92,82.12,81.92,82.05,14760.0
2020-04-29 14:40:00,82.04,82.24,82.03,82.17,11472.0,82.04,82.24,82.03,82.17,11472.0
2020-04-29 14:45:00,82.17,82.25,82.13,82.19,21969.0,82.17,82.25,82.13,82.19,21969.0
2020-04-29 14:50:00,82.21,82.25,82.04,82.11,39030.0,82.21,82.25,82.04,82.11,39030.0
2020-04-29 14:55:00,82.1,82.4,82.08,82.35,17050.0,82.1,82.4,82.08,82.35,17050.0
2020-04-29 15:00:00,82.34,82.46,82.33,82.45,10011.0,82.34,82.46,82.33,82.45,10011.0
2020-04-29 15:05:00,82.43,82.45,82.38,82.39,11261.0,82.43,82.45,82.38,82.39,11261.0
2020-04-29 15:10:00,82.37,82.43,82.29,82.35,12962.0,82.37,82.43,82.29,82.35,12962.0
2020-04-29 15:15:00,82.36,82.56,82.34,82.55,25839.0,82.36,82.56,82.34,82.55,25839.0
2020-04-29 15:20:00,82.56,82.64,82.51,82.53,19946.0,82.56,82.64,82.51,82.53,19946.0
2020-04-29 15:25:00,82.52,82.63,82.52,82.63,39818.0,82.52,82.63,82.52,82.63,39818.0
2020-04-29 15:30:00,82.63,82.75,82.55,82.73,50144.0,82.63,82.75,82.55,82.73,50144.0
2020-04-29 15:35:00,82.72,82.74,82.65,82.67,52692.0,82.72,82.74,82.65,82.67,52692.0
2020-04-29 15:40:00,82.67,82.78,82.65,82.71,34004.0,82.67,82.78,82.65,82.71,34004.0
2020-04-29 15:45:00,82.69,82.69,82.32,82.34,38704.0,82.69,82.69,82.32,82.34,38704.0
2020-04-29 15:50:00,82.35,82.38,81.8,81.98,85894.0,82.35,82.38,81.8,81.98,85894.0
2020-04-29 15:55:00,81.97,82.06,81.68,81.99,152896.0,81.97,82.06,81.68,81.99,152896.0
2020-04-30 09:30:00,81.76,82.22,81.55,81.99,67416.0,81.76,82.22,81.55,81.99,67416.0
2020-04-30 09:35:00,81.94,82.16,81.71,82.1,49015.0,81.94,82.16,81.71,82.1,49015.0
2020-04-30 09:40:00,82.07,82.1,81.9,81.94,26160.0,82.07,82.1,81.9,81.94,26160.0
2020-04-30 09:45:00,81.91,82.33,81.79,82.06,25199.0,81.91,82.33,81.79,82.06,25199.0
2020-04-30 09:50:00,82.07,82.38,82.07,82.26,15814.0,82.07,82.38,82.07,82.26,15814.0
2020-04-30 09:55:00,82.24,82.41,82.03,82.33,16290.0,82.24,82.41,82.03,82.33,16290.0
2020-04-30 10:00:00,82.34,82.61,81.97,82.02,29212.0,82.34,82.61,81.97,82.02,29212.0
2020-04-30 10:05:00,82.0,82.28,81.99,82.26,14147.0,82.0,82.28,81.99,82.26,14147.0
2020-04-30 10:10:00,82.28,82.44,82.18,82.24,26769.0,82.28,82.44,82.18,82.24,26769.0
2020-04-30 10:15:00,82.21,82.34,82.13,82.15,37264.0,82.21,82.34,82.13,82.15,37264.0
2020-04-30 10:20:00,82.18,82.21,81.96,82.06,52901.0,82.18,82.21,81.96,82.06,52901.0
2020-04-30 10:25:00,82.06,82.36,82.03,82.35,12653.0,82.06,82.36,82.03,82.35,12653.0
2020-04-30 10:30:00,82.33,82.35,81.99,82.0,12908.0,82.33,82.35,81.99,82.0,12908.0
2020-04-30 10:35:00,82.0,82.08,81.79,81.79,21570.0,82.0,82.08,81.79,81.79,21570.0
2020-04-30 10:40:00,81.76,81.77,81.37,81.42,15562.0,81.76,81.77,81.37,81.42,15562.0
2020-04-30 10:45:00,81.43,81.56,81.36,81.56,46882.0,81.43,81.56,81.36,81.56,46882.0
2020-04-30 10:50:00,81.52,81.72,81.4,81.71,19180.0,81.52,81.72,81.4,81.71,19180.0
2020-04-30 10:55:00,81.61,81.88,81.55,81.84,9242.0,81.61,81.88,81.55,81.84,9242.0
2020-04-30 11:00:00,81.87,82.4,81.87,82.28,10378.0,81.87,82.4,81.87,82.28,10378.0
2020-04-30 11:05:00,82.27,82.39,82.21,82.31,12948.0,82.27,82.39,82.21,82.31,12948.0
2020-04-30 11:10:00,82.29,82.36,82.19,82.23,14246.0,82.29,82.36,82.19,82.23,14246.0
2020-04-30 11:15:00,82.27,82.36,82.17,82.21,21739.0,82.27,82.36,82.17,82.21,21739.0
2020-04-30 11:20:00,82.18,82.3,82.16,82.16,8835.0,82.18,82.3,82.16,82.16,8835.0
2020-04-30 11:25:00,82.13,82.18,82.01,82.03,6580.0,82.13,82.18,82.01,82.03,6580.0
2020-04-30 11:30:00,81.99,82.18,81.96,82.14,6814.0,81.99,82.18,81.96,82.14,6814.0
2020-04-30 11:35:00,82.14,82.17,81.86,81.98,12563.0,82.14,82.17,81.86,81.98,12563.0
2020-04-30 11:40:00,81.99,82.11,81.97,82.03,9375.0,81.99,82.11,81.97,82.03,9375.0
2020-04-30 11:45:00,82.02,82.02,81.74,81.75,8187.0,82.02,82.02,81.74,81.75,8187.0
2020-04-30 11:50:00,81.74,81.82,81.69,81.74,13457.0,81.74,81.82,81.69,81.74,13457.0
2020-04-30 11:55:00,81.74,81.85,81.55,81.57,11733.0,81.74,81.85,81.55,81.57,11733.0
2020-04-30 12:00:00,81.55,81.58,81.21,81.28,19511.0,81.55,81.58,81.21,81.28,19511.0
2020-04-30 12:05:00,81.28,81.36,81.2,81.21,16624.0,81.28,81.36,81.2,81.21,16624.0
2020-04-30 12:10:00,81.24,81.37,81.19,81.2,16300.0,81.24,81.37,81.19,81.2,16300.0
2020-04-30 12:15:00,81.18,81.39,81.14,81.26,13475.0,81.18,81.39,81.14,81.26,13475.0
2020-04-30 12:20:00,81.26,81.27,81.18,81.22,27000.0,81.26,81.27,81.18,81.22,27000.0
2020-04-30 12:25:00,81.22,81.31,81.12,81.15,26100.0,81.22,81.31,81.12,81.15,26100.0
2020-04-30 12:30:00,81.15,81.15,80.99,81.09,16625.0,81.15,81.15,80.99,81.09,16625.0
2020-04-30 12:35:00,81.1,81.11,80.97,81.05,16550.0,81.1,81.11,80.97,81.05,16550.0
2020-04-30 12:40:00,81.05,81.18,81.02,81.07,14412.0,81.05,81.18,81.02,81.07,14412.0
2020-04-30 12:45:00,81.07,81.16,80.99,81.16,12956.0,81.07,81.16,80.99,81.16,12956.0
2020-04-30 12:50:00,81.2,81.46,81.15,81.44,11332.0,81.2,81.46,81.15,81.44,11332.0
2020-04-30 12:55:00,81.42,81.47,81.3,81.42,12683.0,81.42,81.47,81.3,81.42,12683.0
2020-04-30 13:00:00,81.42,81.6,81.39,81.4,11918.0,81.42,81.6,81.39,81.4,11918.0
2020-04-30 13:05:00,81.43,81.52,81.4,81.51,7238.0,81.43,81.52,81.4,81.51,7238.0
2020-04-30 13:10:00,81.51,81.57,81.4,81.56,14900.0,81.51,81.57,81.4,81.56,14900.0
2020-04-30 13:15:00,81.55,81.82,81.55,81.75,17294.0,81.55,81.82,81.55,81.75,17294.0
2020-04-30 13:20:00,81.74,81.8,81.71,81.79,15066.0,81.74,81.8,81.71,81.79,15066.0
2020-04-30 13:25:00,81.78,81.85,81.7,81.7,13942.0,81.78,81.85,81.7,81.7,13942.0
2020-04-30 13:30:00,81.69,81.83,81.67,81.74,14812.0,81.69,81.83,81.67,81.74,14812.0
2020-04-30 13:35:00,81.75,81.77,81.51,81.6,31895.0,81.75,81.77,81.51,81.6,31895.0
2020-04-30 13:40:00,81.58,81.63,81.51,81.58,9050.0,81.58,81.63,81.51,81.58,9050.0
2020-04-30 13:45:00,81.58,81.62,81.5,81.58,9614.0,81.58,81.62,81.5,81.58,9614.0
2020-04-30 13:50:00,81.57,81.57,81.43,81.5,8930.0,81.57,81.57,81.43,81.5,8930.0
2020-04-30 13:55:00,81.51,81.51,81.44,81.44,10359.0,81.51,81.51,81.44,81.44,10359.0
2020-04-30 14:00:00,81.47,81.55,81.27,81.48,14214.0,81.47,81.55,81.27,81.48,14214.0
2020-04-30 14:05:00,81.45,81.59,81.37,81.53,13935.0,81.45,81.59,81.37,81.53,13935.0
2020-04-30 14:10:00,81.54,81.59,81.47,81.56,9935.0,81.54,81.59,81.47,81.56,9935.0
2020-04-30 14:15:00,81.55,81.58,81.37,81.37,8174.0,81.55,81.58,81.37,81.37,8174.0
2020-04-30 14:20:00,81.35,81.42,81.26,81.39,12652.0,81.35,81.42,81.26,81.39,12652.0
2020-04-30 14:25:00,81.39,81.45,81.33,81.44,19346.0,81.39,81.45,81.33,81.44,19346.0
2020-04-30 14:30:00,81.45,81.5,81.3,81.36,16819.0,81.45,81.5,81.3,81.36,16819.0
2020-04-30 14:35:00,81.34,81.35,81.16,81.27,29709.0,81.34,81.35,81.16,81.27,29709.0
2020-04-30 14:40:00,81.26,81.26,81.04,81.09,11499.0,81.26,81.26,81.04,81.09,11499.0
2020-04-30 14:45:00,81.1,81.14,81.03,81.1,9563.0,81.1,81.14,81.03,81.1,9563.0
2020-04-30 14:50:00,81.09,81.12,80.91,80.91,15372.0,81.09,81.12,80.91,80.91,15372.0
2020-04-30 14:55:00,80.93,81.13,80.88,81.06,17647.0,80.93,81.13,80.88,81.06,17647.0
2020-04-30 15:00:00,81.06,81.07,80.9,80.94,13775.0,81.06,81.07,80.9,80.94,13775.0
2020-04-30 15:05:00,80.93,81.14,80.91,81.12,16352.0,80.93,81.14,80.91,81.12,16352.0
2020-04-30 15:10:00,81.12,81.21,81.04,81.21,12158.0,81.12,81.21,81.04,81.21,12158.0
2020-04-30 15:15:00,81.21,81.43,81.2,81.35,17966.0,81.21,81.43,81.2,81.35,17966.0
2020-04-30 15:20:00,81.36,81.57,81.34,81.51,14457.0,81.36,81.57,81.34,81.51,14457.0
2020-04-30 15:25:00,81.53,81.53,81.37,81.44,11924.0,81.53,81.53,81.37,81.44,11924.0
2020-04-30 15:30:00,81.43,81.56,81.39,81.41,24936.0,81.43,81.56,81.39,81.41,24936.0
2020-04-30 15:35:00,81.41,81.42,81.24,81.26,20470.0,81.41,81.42,81.24,81.26,20470.0
2020-04-30 15:40:00,81.24,81.26,81.13,81.19,21534.0,81.24,81.26,81.13,81.19,21534.0
2020-04-30 15:45:00,81.19,81.28,80.97,80.98,31110.0,81.19,81.28,80.97,80.98,31110.0
2020-04-30 15:50:00,81.0,81.3,80.97,81.23,130841.0,81.0,81.3,80.97,81.23,130841.0
2020-04-30 15:55:00,81.24,81.32,81.07,81.12,152116.0,81.24,81.32,81.07,81.12,152116.0
2020-05-01 09:30:00,79.59,80.0,79.5,79.82,32528.0,79.59,80.0,79.5,79.82,32528.0
2020-05-01 09:35:00,79.72,79.88,79.27,79.52,43687.0,79.72,79.88,79.27,79.52,43687.0
2020-05-01 09:40:00,79.47,79.76,79.23,79.56,7911.0,79.47,79.76,79.23,79.56,7911.0
2020-05-01 09:45:00,79.59,79.85,79.56,79.68,10814.0,79.59,79.85,79.56,79.68,10814.0
2020-05-01 09:50:00,79.77,79.78,79.42,79.54,75727.0,79.77,79.78,79.42,79.54,75727.0
2020-05-01 09:55:00,79.61,79.79,79.44,79.48,15966.0,79.61,79.79,79.44,79.48,15966.0
2020-05-01 10:00:00,79.48,79.84,79.44,79.44,33554.0,79.48,79.84,79.44,79.44,33554.0
2020-05-01 10:05:00,79.44,79.44,78.99,79.06,15443.0,79.44,79.44,78.99,79.06,15443.0
2020-05-01 10:10:00,79.07,79.07,78.68,79.05,24722.0,79.07,79.07,78.68,79.05,24722.0
2020-05-01 10:15:00,78.97,78.97,78.63,78.72,15542.0,78.97,78.97,78.63,78.72,15542.0
2020-05-01 10:20:00,78.69,78.96,78.59,78.62,18354.0,78.69,78.96,78.59,78.62,18354.0
2020-05-01 10:25:00,78.63,78.78,78.46,78.56,24372.0,78.63,78.78,78.46,78.56,24372.0
2020-05-01 10:30:00,78.54,78.6,78.11,78.19,28280.0,78.54,78.6,78.11,78.19,28280.0
2020-05-01 10:35:00,78.18,78.39,78.09,78.21,16748.0,78.18,78.39,78.09,78.21,16748.0
2020-05-01 10:40:00,78.13,78.42,78.09,78.21,14132.0,78.13,78.42,78.09,78.21,14132.0
2020-05-01 10:45:00,78.13,78.2,78.03,78.04,15666.0,78.13,78.2,78.03,78.04,15666.0
2020-05-01 10:50:00,78.04,78.26,77.94,77.94,17933.0,78.04,78.26,77.94,77.94,17933.0
2020-05-01 10:55:00,77.97,78.33,77.87,78.2,19134.0,77.97,78.33,77.87,78.2,19134.0
2020-05-01 11:00:00,78.1,78.25,77.96,78.07,14044.0,78.1,78.25,77.96,78.07,14044.0
2020-05-01 11:05:00,78.1,78.21,77.88,77.98,26424.0,78.1,78.21,77.88,77.98,26424.0
2020-05-01 11:10:00,78.01,78.11,77.88,78.11,15449.0,78.01,78.11,77.88,78.11,15449.0
2020-05-01 11:15:00,78.14,78.14,77.88,77.89,21641.0,78.14,78.14,77.88,77.89,21641.0
2020-05-01 11:20:00,77.86,77.98,77.78,77.78,15459.0,77.86,77.98,77.78,77.78,15459.0
2020-05-01 11:25:00,77.78,77.86,77.68,77.68,13480.0,77.78,77.86,77.68,77.68,13480.0
2020-05-01 11:30:00,77.64,77.64,77.4,77.41,18071.0,77.64,77.64,77.4,77.41,18071.0
2020-05-01 11:35:00,77.44,77.58,77.39,77.48,9872.0,77.44,77.58,77.39,77.48,9872.0
2020-05-01 11:40:00,77.5,77.54,77.33,77.34,19133.0,77.5,77.54,77.33,77.34,19133.0
2020-05-01 11:45:00,77.34,77.35,77.06,77.12,48904.0,77.34,77.35,77.06,77.12,48904.0
2020-05-01 11:50:00,77.12,77.12,76.9,77.08,24609.0,77.12,77.12,76.9,77.08,24609.0
2020-05-01 11:55:00,77.09,77.13,76.81,76.95,37276.0,77.09,77.13,76.81,76.95,37276.0
2020-05-01 12:00:00,76.86,76.86,76.61,76.61,32048.0,76.86,76.86,76.61,76.61,32048.0
2020-05-01 12:05:00,76.61,76.72,76.59,76.69,24014.0,76.61,76.72,76.59,76.69,24014.0
2020-05-01 12:10:00,76.69,76.87,76.63,76.87,18865.0,76.69,76.87,76.63,76.87,18865.0
2020-05-01 12:15:00,76.89,76.95,76.64,76.87,40488.0,76.89,76.95,76.64,76.87,40488.0
2020-05-01 12:20:00,76.9,77.1,76.87,77.0,72958.0,76.9,77.1,76.87,77.0,72958.0
2020-05-01 12:25:00,77.02,77.2,76.92,77.11,28832.0,77.02,77.2,76.92,77.11,28832.0
2020-05-01 12:30:00,77.08,77.18,76.91,77.11,20208.0,77.08,77.18,76.91,77.11,20208.0
2020-05-01 12:35:00,77.15,77.2,76.88,76.88,18610.0,77.15,77.2,76.88,76.88,18610.0
2020-05-01 12:40:00,76.84,76.88,76.67,76.68,15156.0,76.84,76.88,76.67,76.68,15156.0
2020-05-01 12:45:00,76.75,76.86,76.65,76.78,20304.0,76.75,76.86,76.65,76.78,20304.0
2020-05-01 12:50:00,76.76,76.86,76.62,76.67,33707.0,76.76,76.86,76.62,76.67,33707.0
2020-05-01 12:55:00,76.67,76.74,76.57,76.61,11183.0,76.67,76.74,76.57,76.61,11183.0
2020-05-01 13:00:00,76.61,76.64,76.55,76.58,12061.0,76.61,76.64,76.55,76.58,12061.0
2020-05-01 13:05:00,76.58,76.99,76.54,76.77,25452.0,76.58,76.99,76.54,76.77,25452.0
2020-05-01 13:10:00,76.75,76.77,76.34,76.34,20841.0,76.75,76.77,76.34,76.34,20841.0
2020-05-01 13:15:00,76.36,76.47,76.24,76.43,15846.0,76.36,76.47,76.24,76.43,15846.0
2020-05-01 13:20:00,76.44,76.45,76.33,76.34,10263.0,76.44,76.45,76.33,76.34,10263.0
2020-05-01 13:25:00,76.35,76.43,76.27,76.33,10284.0,76.35,76.43,76.27,76.33,10284.0
2020-05-01 13:30:00,76.32,76.42,76.26,76.26,9373.0,76.32,76.42,76.26,76.26,9373.0
2020-05-01 13:35:00,76.25,76.25,76.07,76.14,18578.0,76.25,76.25,76.07,76.14,18578.0
2020-05-01 13:40:00,76.15,76.26,76.12,76.18,11177.0,76.15,76.26,76.12,76.18,11177.0
2020-05-01 13:45:00,76.14,76.37,76.11,76.13,24571.0,76.14,76.37,76.11,76.13,24571.0
2020-05-01 13:50:00,76.12,76.26,76.07,76.13,12402.0,76.12,76.26,76.07,76.13,12402.0
2020-05-01 13:55:00,76.14,76.24,76.04,76.18,19287.0,76.14,76.24,76.04,76.18,19287.0
2020-05-01 14:00:00,76.17,76.28,76.03,76.21,13684.0,76.17,76.28,76.03,76.21,13684.0
2020-05-01 14:05:00,76.21,76.24,76.04,76.07,17926.0,76.21,76.24,76.04,76.07,17926.0
2020-05-01 14:10:00,76.05,76.12,75.93,75.95,17531.0,76.05,76.12,75.93,75.95,17531.0
2020-05-01 14:15:00,75.96,76.1,75.95,76.04,23046.0,75.96,76.1,75.95,76.04,23046.0
2020-05-01 14:20:00,76.05,76.17,76.03,76.1,18798.0,76.05,76.17,76.03,76.1,18798.0
2020-05-01 14:25:00,76.11,76.35,76.0,76.35,44242.0,76.11,76.35,76.0,76.35,44242.0
2020-05-01 14:30:00,76.37,76.37,76.06,76.11,18321.0,76.37,76.37,76.06,76.11,18321.0
2020-05-01 14:35:00,76.1,76.1,75.88,76.01,18179.0,76.1,76.1,75.88,76.01,18179.0
2020-05-01 14:40:00,76.0,76.02,75.82,75.82,11170.0,76.0,76.02,75.82,75.82,11170.0
2020-05-01 14:45:00,75.82,75.97,75.8,75.91,27161.0,75.82,75.97,75.8,75.91,27161.0
2020-05-01 14:50:00,75.94,75.95,75.77,75.88,20827.0,75.94,75.95,75.77,75.88,20827.0
2020-05-01 14:55:00,75.89,76.15,75.85,76.11,13171.0,75.89,76.15,75.85,76.11,13171.0
2020-05-01 15:00:00,76.14,76.26,76.09,76.16,20315.0,76.14,76.26,76.09,76.16,20315.0
2020-05-01 15:05:00,76.16,76.22,76.05,76.12,19841.0,76.16,76.22,76.05,76.12,19841.0
2020-05-01 15:10:00,76.12,76.19,76.05,76.06,20030.0,76.12,76.19,76.05,76.06,20030.0
2020-05-01 15:15:00,76.05,76.23,76.05,76.1,22515.0,76.05,76.23,76.05,76.1,22515.0
2020-05-01 15:20:00,76.11,76.22,76.01,76.01,25765.0,76.11,76.22,76.01,76.01,25765.0
2020-05-01 15:25:00,76.01,76.03,75.95,75.99,27695.0,76.01,76.03,75.95,75.99,27695.0
2020-05-01 15:30:00,76.0,76.06,75.85,75.85,33990.0,76.0,76.06,75.85,75.85,33990.0
2020-05-01 15:35:00,75.84,75.97,75.74,75.8,31962.0,75.84,75.97,75.74,75.8,31962.0
2020-05-01 15:40:00,75.81,75.99,75.76,75.98,41170.0,75.81,75.99,75.76,75.98,41170.0
2020-05-01 15:45:00,75.98,76.08,75.77,76.08,44042.0,75.98,76.08,75.77,76.08,44042.0
2020-05-01 15:50:00,76.07,76.07,75.52,75.56,96335.0,76.07,76.07,75.52,75.56,96335.0
2020-05-01 15:55:00,75.56,75.91,75.51,75.91,167340.0,75.56,75.91,75.51,75.91,167340.0
2020-05-04 09:30:00,75.93,76.44,75.27,75.8,34241.0,75.93,76.44,75.27,75.8,34241.0
2020-05-04 09:35:00,76.07,76.08,75.6,75.66,14541.0,76.07,76.08,75.6,75.66,14541.0
2020-05-04 09:40:00,75.59,75.7,75.42,75.59,21381.0,75.59,75.7,75.42,75.59,21381.0
2020-05-04 09:45:00,75.59,75.99,75.53,75.81,25652.0,75.59,75.99,75.53,75.81,25652.0
2020-05-04 09:50:00,75.85,76.12,75.85,76.01,13886.0,75.85,76.12,75.85,76.01,13886.0
2020-05-04 09:55:00,75.98,76.38,75.94,76.26,12914.0,75.98,76.38,75.94,76.26,12914.0
2020-05-04 10:00:00,76.29,76.54,76.18,76.41,11756.0,76.29,76.54,76.18,76.41,11756.0
2020-05-04 10:05:00,76.36,76.45,76.15,76.22,23683.0,76.36,76.45,76.15,76.22,23683.0
2020-05-04 10:10:00,76.24,76.53,76.2,76.38,12454.0,76.24,76.53,76.2,76.38,12454.0
2020-05-04 10:15:00,76.36,76.49,76.29,76.4,17201.0,76.36,76.49,76.29,76.4,17201.0
2020-05-04 10:20:00,76.41,76.47,76.26,76.31,12730.0,76.41,76.47,76.26,76.31,12730.0
2020-05-04 10:25:00,76.36,76.51,76.3,76.39,25080.0,76.36,76.51,76.3,76.39,25080.0
2020-05-04 10:30:00,76.39,76.58,76.33,76.35,11078.0,76.39,76.58,76.33,76.35,11078.0
2020-05-04 10:35:00,76.36,76.49,76.22,76.43,27725.0,76.36,76.49,76.22,76.43,27725.0
2020-05-04 10:40:00,76.44,76.75,76.35,76.7,8962.0,76.44,76.75,76.35,76.7,8962.0
2020-05-04 10:45:00,76.73,76.87,76.73,76.73,13592.0,76.73,76.87,76.73,76.73,13592.0
2020-05-04 10:50:00,76.75,76.87,76.67,76.81,10012.0,76.75,76.87,76.67,76.81,10012.0
2020-05-04 10:55:00,76.8,76.9,76.75,76.75,8671.0,76.8,76.9,76.75,76.75,8671.0
2020-05-04 11:00:00,76.75,76.93,76.7,76.86,8579.0,76.75,76.93,76.7,76.86,8579.0
2020-05-04 11:05:00,76.86,77.07,76.86,76.97,6729.0,76.86,77.07,76.86,76.97,6729.0
2020-05-04 11:10:00,76.97,77.14,76.95,77.02,5229.0,76.97,77.14,76.95,77.02,5229.0
2020-05-04 11:15:00,77.0,77.08,76.99,77.08,5314.0,77.0,77.08,76.99,77.08,5314.0
2020-05-04 11:20:00,77.07,77.3,77.0,77.25,9429.0,77.07,77.3,77.0,77.25,9429.0
2020-05-04 11:25:00,77.23,77.23,76.91,76.94,7466.0,77.23,77.23,76.91,76.94,7466.0
2020-05-04 11:30:00,76.97,77.1,76.79,76.88,14519.0,76.97,77.1,76.79,76.88,14519.0
2020-05-04 11:35:00,76.91,77.23,76.9,77.2,8608.0,76.91,77.23,76.9,77.2,8608.0
2020-05-04 11:40:00,77.2,77.23,77.11,77.19,7745.0,77.2,77.23,77.11,77.19,7745.0
2020-05-04 11:45:00,77.2,77.25,77.12,77.2,4700.0,77.2,77.25,77.12,77.2,4700.0
2020-05-04 11:50:00,77.22,77.26,77.18,77.22,11111.0,77.22,77.26,77.18,77.22,11111.0
2020-05-04 11:55:00,77.24,77.34,77.17,77.3,9431.0,77.24,77.34,77.17,77.3,9431.0
2020-05-04 12:00:00,77.29,77.36,77.23,77.36,6400.0,77.29,77.36,77.23,77.36,6400.0
2020-05-04 12:05:00,77.35,77.39,77.12,77.17,5300.0,77.35,77.39,77.12,77.17,5300.0
2020-05-04 12:10:00,77.21,77.21,77.06,77.1,4926.0,77.21,77.21,77.06,77.1,4926.0
2020-05-04 12:15:00,77.04,77.16,77.03,77.08,7211.0,77.04,77.16,77.03,77.08,7211.0
2020-05-04 12:20:00,77.1,77.18,77.06,77.11,9714.0,77.1,77.18,77.06,77.11,9714.0
2020-05-04 12:25:00,77.09,77.1,76.89,76.92,22100.0,77.09,77.1,76.89,76.92,22100.0
2020-05-04 12:30:00,76.92,76.97,76.81,76.83,7660.0,76.92,76.97,76.81,76.83,7660.0
2020-05-04 12:35:00,76.81,76.81,76.63,76.7,11145.0,76.81,76.81,76.63,76.7,11145.0
2020-05-04 12:40:00,76.71,76.71,76.61,76.69,5058.0,76.71,76.71,76.61,76.69,5058.0
2020-05-04 12:45:00,76.67,76.71,76.63,76.7,3747.0,76.67,76.71,76.63,76.7,3747.0
2020-05-04 12:50:00,76.71,76.72,76.52,76.53,7295.0,76.71,76.72,76.52,76.53,7295.0
2020-05-04 12:55:00,76.54,76.56,76.49,76.51,10220.0,76.54,76.56,76.49,76.51,10220.0
2020-05-04 13:00:00,76.53,76.72,76.51,76.62,7046.0,76.53,76.72,76.51,76.62,7046.0
2020-05-04 13:05:00,76.62,76.71,76.62,76.7,4271.0,76.62,76.71,76.62,76.7,4271.0
2020-05-04 13:10:00,76.71,76.71,76.54,76.61,7402.0,76.71,76.71,76.54,76.61,7402.0
2020-05-04 13:15:00,76.66,76.66,76.49,76.59,12315.0,76.66,76.66,76.49,76.59,12315.0
2020-05-04 13:20:00,76.58,76.67,76.58,76.67,5940.0,76.58,76.67,76.58,76.67,5940.0
2020-05-04 13:25:00,76.67,76.68,76.61,76.63,14121.0,76.67,76.68,76.61,76.63,14121.0
2020-05-04 13:30:00,76.65,76.87,76.65,76.82,7316.0,76.65,76.87,76.65,76.82,7316.0
2020-05-04 13:35:00,76.83,76.85,76.78,76.78,3600.0,76.83,76.85,76.78,76.78,3600.0
2020-05-04 13:40:00,76.81,76.83,76.68,76.71,6743.0,76.81,76.83,76.68,76.71,6743.0
2020-05-04 13:45:00,76.73,76.83,76.73,76.82,3606.0,76.73,76.83,76.73,76.82,3606.0
2020-05-04 13:50:00,76.81,76.83,76.78,76.82,4214.0,76.81,76.83,76.78,76.82,4214.0
2020-05-04 13:55:00,76.82,76.97,76.82,76.97,6493.0,76.82,76.97,76.82,76.97,6493.0
2020-05-04 14:00:00,76.98,76.98,76.86,76.86,7361.0,76.98,76.98,76.86,76.86,7361.0
2020-05-04 14:05:00,76.86,76.92,76.81,76.85,8159.0,76.86,76.92,76.81,76.85,8159.0
2020-05-04 14:10:00,76.88,77.01,76.88,76.92,6428.0,76.88,77.01,76.88,76.92,6428.0
2020-05-04 14:15:00,76.93,76.96,76.84,76.88,12875.0,76.93,76.96,76.84,76.88,12875.0
2020-05-04 14:20:00,76.88,76.89,76.82,76.85,9886.0,76.88,76.89,76.82,76.85,9886.0
2020-05-04 14:25:00,76.84,76.92,76.8,76.89,14254.0,76.84,76.92,76.8,76.89,14254.0
2020-05-04 14:30:00,76.88,77.02,76.85,76.87,14970.0,76.88,77.02,76.85,76.87,14970.0
2020-05-04 14:35:00,76.87,76.87,76.74,76.77,15008.0,76.87,76.87,76.74,76.77,15008.0
2020-05-04 14:40:00,76.76,76.9,76.73,76.86,17086.0,76.76,76.9,76.73,76.86,17086.0
2020-05-04 14:45:00,76.85,76.99,76.85,76.99,18573.0,76.85,76.99,76.85,76.99,18573.0
2020-05-04 14:50:00,76.99,77.1,76.97,77.05,14778.0,76.99,77.1,76.97,77.05,14778.0
2020-05-04 14:55:00,77.04,77.12,76.99,77.09,15882.0,77.04,77.12,76.99,77.09,15882.0
2020-05-04 15:00:00,77.08,77.08,76.97,76.98,11051.0,77.08,77.08,76.97,76.98,11051.0
2020-05-04 15:05:00,76.97,77.07,76.92,77.07,13720.0,76.97,77.07,76.92,77.07,13720.0
2020-05-04 15:10:00,77.1,77.28,77.08,77.28,19864.0,77.1,77.28,77.08,77.28,19864.0
2020-05-04 15:15:00,77.27,77.3,77.2,77.29,30643.0,77.27,77.3,77.2,77.29,30643.0
2020-05-04 15:20:00,77.29,77.36,77.28,77.29,16950.0,77.29,77.36,77.28,77.29,16950.0
2020-05-04 15:25:00,77.28,77.35,77.21,77.31,31347.0,77.28,77.35,77.21,77.31,31347.0
2020-05-04 15:30:00,77.31,77.34,77.19,77.3,25392.0,77.31,77.34,77.19,77.3,25392.0
2020-05-04 15:35:00,77.32,77.32,77.22,77.26,24084.0,77.32,77.32,77.22,77.26,24084.0
2020-05-04 15:40:00,77.27,77.44,77.27,77.37,31111.0,77.27,77.44,77.27,77.37,31111.0
2020-05-04 15:45:00,77.36,77.38,77.31,77.35,28604.0,77.36,77.38,77.31,77.35,28604.0
2020-05-04 15:50:00,77.34,77.45,77.23,77.42,62296.0,77.34,77.45,77.23,77.42,62296.0
2020-05-04 15:55:00,77.41,77.73,77.41,77.64,134858.0,77.41,77.73,77.41,77.64,134858.0
2020-05-05 09:30:00,78.05,79.24,78.05,79.05,62948.0,78.05,79.24,78.05,79.05,62948.0
2020-05-05 09:35:00,79.12,79.17,78.65,78.65,12271.0,79.12,79.17,78.65,78.65,12271.0
2020-05-05 09:40:00,78.77,79.05,78.77,79.03,9174.0,78.77,79.05,78.77,79.03,9174.0
2020-05-05 09:45:00,79.11,79.3,78.99,79.3,30306.0,79.11,79.3,78.99,79.3,30306.0
2020-05-05 09:50:00,79.23,79.3,78.97,79.26,21183.0,79.23,79.3,78.97,79.26,21183.0
2020-05-05 09:55:00,79.26,79.38,79.17,79.24,12917.0,79.26,79.38,79.17,79.24,12917.0
2020-05-05 10:00:00,79.27,79.35,79.19,79.27,12769.0,79.27,79.35,79.19,79.27,12769.0
2020-05-05 10:05:00,79.26,79.26,79.0,79.12,14668.0,79.26,79.26,79.0,79.12,14668.0
2020-05-05 10:10:00,79.14,79.14,78.52,78.53,16040.0,79.14,79.14,78.52,78.53,16040.0
2020-05-05 10:15:00,78.52,78.65,78.37,78.59,15349.0,78.52,78.65,78.37,78.59,15349.0
2020-05-05 10:20:00,78.69,78.76,78.5,78.73,8561.0,78.69,78.76,78.5,78.73,8561.0
2020-05-05 10:25:00,78.7,78.84,78.58,78.61,6714.0,78.7,78.84,78.58,78.61,6714.0
2020-05-05 10:30:00,78.69,78.88,78.67,78.81,11792.0,78.69,78.88,78.67,78.81,11792.0
2020-05-05 10:35:00,78.83,78.87,78.73,78.84,8800.0,78.83,78.87,78.73,78.84,8800.0
2020-05-05 10:40:00,78.83,79.0,78.7,78.99,8532.0,78.83,79.0,78.7,78.99,8532.0
2020-05-05 10:45:00,78.99,79.0,78.69,78.8,12486.0,78.99,79.0,78.69,78.8,12486.0
2020-05-05 10:50:00,78.85,78.85,78.54,78.55,20286.0,78.85,78.85,78.54,78.55,20286.0
2020-05-05 10:55:00,78.57,78.72,78.56,78.7,11508.0,78.57,78.72,78.56,78.7,11508.0
2020-05-05 11:00:00,78.69,78.84,78.65,78.73,7961.0,78.69,78.84,78.65,78.73,7961.0
2020-05-05 11:05:00,78.74,78.81,78.73,78.81,5946.0,78.74,78.81,78.73,78.81,5946.0
2020-05-05 11:10:00,78.8,78.9,78.79,78.83,7646.0,78.8,78.9,78.79,78.83,7646.0
2020-05-05 11:15:00,78.84,79.0,78.79,78.96,7221.0,78.84,79.0,78.79,78.96,7221.0
2020-05-05 11:20:00,78.97,79.19,78.97,79.13,11512.0,78.97,79.19,78.97,79.13,11512.0
2020-05-05 11:25:00,79.13,79.13,78.88,78.9,26810.0,79.13,79.13,78.88,78.9,26810.0
2020-05-05 11:30:00,78.91,78.95,78.68,78.68,19665.0,78.91,78.95,78.68,78.68,19665.0
2020-05-05 11:35:00,78.67,78.74,78.59,78.73,8409.0,78.67,78.74,78.59,78.73,8409.0
2020-05-05 11:40:00,78.73,78.86,78.73,78.78,8351.0,78.73,78.86,78.73,78.78,8351.0
2020-05-05 11:45:00,78.77,78.85,78.75,78.79,4670.0,78.77,78.85,78.75,78.79,4670.0
2020-05-05 11:50:00,78.78,78.85,78.65,78.71,8559.0,78.78,78.85,78.65,78.71,8559.0
2020-05-05 11:55:00,78.72,79.06,78.72,79.01,9100.0,78.72,79.06,78.72,79.01,9100.0
2020-05-05 12:00:00,79.03,79.19,79.02,79.19,6234.0,79.03,79.19,79.02,79.19,6234.0
2020-05-05 12:05:00,79.18,79.25,79.17,79.22,8583.0,79.18,79.25,79.17,79.22,8583.0
2020-05-05 12:10:00,79.24,79.38,79.24,79.29,6659.0,79.24,79.38,79.24,79.29,6659.0
2020-05-05 12:15:00,79.3,79.4,79.29,79.4,16419.0,79.3,79.4,79.29,79.4,16419.0
2020-05-05 12:20:00,79.39,79.39,79.27,79.31,19194.0,79.39,79.39,79.27,79.31,19194.0
2020-05-05 12:25:00,79.31,79.31,79.13,79.25,10522.0,79.31,79.31,79.13,79.25,10522.0
2020-05-05 12:30:00,79.27,79.36,79.27,79.33,7081.0,79.27,79.36,79.27,79.33,7081.0
2020-05-05 12:35:00,79.32,79.44,79.25,79.41,14196.0,79.32,79.44,79.25,79.41,14196.0
2020-05-05 12:40:00,79.42,79.45,79.34,79.44,12621.0,79.42,79.45,79.34,79.44,12621.0
2020-05-05 12:45:00,79.45,79.49,79.39,79.46,12395.0,79.45,79.49,79.39,79.46,12395.0
2020-05-05 12:50:00,79.44,79.54,79.32,79.54,19826.0,79.44,79.54,79.32,79.54,19826.0
2020-05-05 12:55:00,79.56,79.65,79.55,79.62,12351.0,79.56,79.65,79.55,79.62,12351.0
2020-05-05 13:00:00,79.64,79.66,79.51,79.51,7538.0,79.64,79.66,79.51,79.51,7538.0
2020-05-05 13:05:00,79.55,79.6,79.49,79.51,12440.0,79.55,79.6,79.49,79.51,12440.0
2020-05-05 13:10:00,79.5,79.75,79.5,79.69,21795.0,79.5,79.75,79.5,79.69,21795.0
2020-05-05 13:15:00,79.68,79.7,79.61,79.65,5135.0,79.68,79.7,79.61,79.65,5135.0
2020-05-05 13:20:00,79.62,79.68,79.57,79.61,6989.0,79.62,79.68,79.57,79.61,6989.0
2020-05-05 13:25:00,79.63,79.75,79.6,79.75,4159.0,79.63,79.75,79.6,79.75,4159.0
2020-05-05 13:30:00,79.79,79.82,79.78,79.8,6378.0,79.79,79.82,79.78,79.8,6378.0
2020-05-05 13:35:00,79.8,79.84,79.73,79.82,9486.0,79.8,79.84,79.73,79.82,9486.0
2020-05-05 13:40:00,79.84,80.09,79.82,80.06,22659.0,79.84,80.09,79.82,80.06,22659.0
2020-05-05 13:45:00,80.06,80.27,80.03,80.27,19606.0,80.06,80.27,80.03,80.27,19606.0
2020-05-05 13:50:00,80.28,80.3,80.12,80.16,19645.0,80.28,80.3,80.12,80.16,19645.0
2020-05-05 13:55:00,80.14,80.18,80.08,80.13,6226.0,80.14,80.18,80.08,80.13,6226.0
2020-05-05 14:00:00,80.13,80.13,80.03,80.04,6077.0,80.13,80.13,80.03,80.04,6077.0
2020-05-05 14:05:00,80.02,80.09,80.01,80.03,4139.0,80.02,80.09,80.01,80.03,4139.0
2020-05-05 14:10:00,79.99,80.09,79.97,80.01,5377.0,79.99,80.09,79.97,80.01,5377.0
2020-05-05 14:15:00,80.01,80.08,79.97,80.05,6154.0,80.01,80.08,79.97,80.05,6154.0
2020-05-05 14:20:00,80.07,80.11,80.03,80.09,5900.0,80.07,80.11,80.03,80.09,5900.0
2020-05-05 14:25:00,80.1,80.11,80.02,80.07,7078.0,80.1,80.11,80.02,80.07,7078.0
2020-05-05 14:30:00,80.07,80.07,79.86,79.87,8391.0,80.07,80.07,79.86,79.87,8391.0
2020-05-05 14:35:00,79.89,79.93,79.75,79.77,8232.0,79.89,79.93,79.75,79.77,8232.0
2020-05-05 14:40:00,79.78,79.87,79.73,79.84,4626.0,79.78,79.87,79.73,79.84,4626.0
2020-05-05 14:45:00,79.84,79.89,79.77,79.85,4755.0,79.84,79.89,79.77,79.85,4755.0
2020-05-05 14:50:00,79.88,79.92,79.83,79.92,7112.0,79.88,79.92,79.83,79.92,7112.0
2020-05-05 14:55:00,79.91,79.98,79.9,79.97,4803.0,79.91,79.98,79.9,79.97,4803.0
2020-05-05 15:00:00,79.97,79.97,79.83,79.89,6611.0,79.97,79.97,79.83,79.89,6611.0
2020-05-05 15:05:00,79.89,79.93,79.79,79.89,10398.0,79.89,79.93,79.79,79.89,10398.0
2020-05-05 15:10:00,79.89,79.93,79.85,79.9,5979.0,79.89,79.93,79.85,79.9,5979.0
2020-05-05 15:15:00,79.89,79.89,79.64,79.71,16834.0,79.89,79.89,79.64,79.71,16834.0
2020-05-05 15:20:00,79.7,79.76,79.6,79.7,25640.0,79.7,79.76,79.6,79.7,25640.0
2020-05-05 15:25:00,79.69,79.73,79.44,79.5,54803.0,79.69,79.73,79.44,79.5,54803.0
2020-05-05 15:30:00,79.5,79.56,79.36,79.4,63909.0,79.5,79.56,79.36,79.4,63909.0
2020-05-05 15:35:00,79.39,79.39,79.08,79.21,42846.0,79.39,79.39,79.08,79.21,42846.0
2020-05-05 15:40:00,79.21,79.38,79.12,79.33,118215.0,79.21,79.38,79.12,79.33,118215.0
2020-05-05 15:45:00,79.32,79.52,79.22,79.52,57174.0,79.32,79.52,79.22,79.52,57174.0
2020-05-05 15:50:00,79.53,79.86,79.52,79.73,83310.0,79.53,79.86,79.52,79.73,83310.0
2020-05-05 15:55:00,79.73,79.88,79.53,79.67,189324.0,79.73,79.88,79.53,79.67,189324.0
2020-05-06 09:30:00,80.19,80.48,80.02,80.37,22458.0,80.19,80.48,80.02,80.37,22458.0
2020-05-06 09:35:00,80.31,80.38,80.01,80.07,13526.0,80.31,80.38,80.01,80.07,13526.0
2020-05-06 09:40:00,80.09,80.44,80.09,80.39,10819.0,80.09,80.44,80.09,80.39,10819.0
2020-05-06 09:45:00,80.46,80.69,80.46,80.64,7846.0,80.46,80.69,80.46,80.64,7846.0
2020-05-06 09:50:00,80.64,80.89,80.53,80.53,6999.0,80.64,80.89,80.53,80.53,6999.0
2020-05-06 09:55:00,80.43,80.5,80.25,80.38,18172.0,80.43,80.5,80.25,80.38,18172.0
2020-05-06 10:00:00,80.42,80.73,80.36,80.39,16467.0,80.42,80.73,80.36,80.39,16467.0
2020-05-06 10:05:00,80.42,80.66,80.37,80.39,16890.0,80.42,80.66,80.37,80.39,16890.0
2020-05-06 10:10:00,80.42,80.66,80.4,80.58,15409.0,80.42,80.66,80.4,80.58,15409.0
2020-05-06 10:15:00,80.63,80.7,80.54,80.69,13803.0,80.63,80.7,80.54,80.69,13803.0
2020-05-06 10:20:00,80.68,80.92,80.6,80.9,14885.0,80.68,80.92,80.6,80.9,14885.0
2020-05-06 10:25:00,80.91,81.18,80.87,81.16,28239.0,80.91,81.18,80.87,81.16,28239.0
2020-05-06 10:30:00,81.16,81.43,81.14,81.33,19772.0,81.16,81.43,81.14,81.33,19772.0
2020-05-06 10:35:00,81.33,81.45,81.29,81.32,7712.0,81.33,81.45,81.29,81.32,7712.0
2020-05-06 10:40:00,81.3,81.69,81.23,81.67,25251.0,81.3,81.69,81.23,81.67,25251.0
2020-05-06 10:45:00,81.67,81.93,81.67,81.76,16062.0,81.67,81.93,81.67,81.76,16062.0
2020-05-06 10:50:00,81.77,81.83,81.58,81.61,12396.0,81.77,81.83,81.58,81.61,12396.0
2020-05-06 10:55:00,81.59,81.72,81.47,81.47,48967.0,81.59,81.72,81.47,81.47,48967.0
2020-05-06 11:00:00,81.49,81.69,81.45,81.64,10571.0,81.49,81.69,81.45,81.64,10571.0
2020-05-06 11:05:00,81.63,81.68,81.56,81.62,18708.0,81.63,81.68,81.56,81.62,18708.0
2020-05-06 11:10:00,81.63,81.72,81.53,81.58,11386.0,81.63,81.72,81.53,81.58,11386.0
2020-05-06 11:15:00,81.58,81.59,81.34,81.4,11044.0,81.58,81.59,81.34,81.4,11044.0
2020-05-06 11:20:00,81.42,81.51,81.34,81.43,16938.0,81.42,81.51,81.34,81.43,16938.0
2020-05-06 11:25:00,81.43,81.45,81.31,81.32,6346.0,81.43,81.45,81.31,81.32,6346.0
2020-05-06 11:30:00,81.31,81.37,81.21,81.21,136436.0,81.31,81.37,81.21,81.21,136436.0
2020-05-06 11:35:00,81.16,81.43,81.13,81.41,12389.0,81.16,81.43,81.13,81.41,12389.0
2020-05-06 11:40:00,81.43,81.46,81.27,81.32,5549.0,81.43,81.46,81.27,81.32,5549.0
2020-05-06 11:45:00,81.31,81.35,81.2,81.23,7760.0,81.31,81.35,81.2,81.23,7760.0
2020-05-06 11:50:00,81.21,81.21,81.05,81.13,8181.0,81.21,81.21,81.05,81.13,8181.0
2020-05-06 11:55:00,81.13,81.26,81.13,81.23,13571.0,81.13,81.26,81.13,81.23,13571.0
2020-05-06 12:00:00,81.23,81.44,81.17,81.42,20353.0,81.23,81.44,81.17,81.42,20353.0
2020-05-06 12:05:00,81.42,81.54,81.33,81.4,19518.0,81.42,81.54,81.33,81.4,19518.0
2020-05-06 12:10:00,81.4,81.49,81.37,81.47,9268.0,81.4,81.49,81.37,81.47,9268.0
2020-05-06 12:15:00,81.5,81.64,81.46,81.63,5947.0,81.5,81.64,81.46,81.63,5947.0
2020-05-06 12:20:00,81.63,81.63,81.5,81.6,6449.0,81.63,81.63,81.5,81.6,6449.0
2020-05-06 12:25:00,81.6,81.7,81.54,81.63,10845.0,81.6,81.7,81.54,81.63,10845.0
2020-05-06 12:30:00,81.64,81.72,81.6,81.63,6127.0,81.64,81.72,81.6,81.63,6127.0
2020-05-06 12:35:00,81.63,81.72,81.63,81.7,7867.0,81.63,81.72,81.63,81.7,7867.0
2020-05-06 12:40:00,81.7,81.7,81.65,81.66,4274.0,81.7,81.7,81.65,81.66,4274.0
2020-05-06 12:45:00,81.71,81.8,81.69,81.75,7283.0,81.71,81.8,81.69,81.75,7283.0
2020-05-06 12:50:00,81.74,81.81,81.73,81.78,6900.0,81.74,81.81,81.73,81.78,6900.0
2020-05-06 12:55:00,81.77,81.8,81.68,81.68,6127.0,81.77,81.8,81.68,81.68,6127.0
2020-05-06 13:00:00,81.7,81.73,81.58,81.64,6645.0,81.7,81.73,81.58,81.64,6645.0
2020-05-06 13:05:00,81.64,81.64,81.52,81.58,8974.0,81.64,81.64,81.52,81.58,8974.0
2020-05-06 13:10:00,81.58,81.72,81.58,81.69,6332.0,81.58,81.72,81.58,81.69,6332.0
2020-05-06 13:15:00,81.7,81.75,81.62,81.75,21496.0,81.7,81.75,81.62,81.75,21496.0
2020-05-06 13:20:00,81.75,81.78,81.45,81.54,13897.0,81.75,81.78,81.45,81.54,13897.0
2020-05-06 13:25:00,81.56,81.66,81.51,81.66,6913.0,81.56,81.66,81.51,81.66,6913.0
2020-05-06 13:30:00,81.64,81.7,81.61,81.66,9900.0,81.64,81.7,81.61,81.66,9900.0
2020-05-06 13:35:00,81.68,81.76,81.65,81.76,4354.0,81.68,81.76,81.65,81.76,4354.0
2020-05-06 13:40:00,81.74,81.9,81.74,81.85,11540.0,81.74,81.9,81.74,81.85,11540.0
2020-05-06 13:45:00,81.87,81.96,81.84,81.9,7363.0,81.87,81.96,81.84,81.9,7363.0
2020-05-06 13:50:00,81.91,81.93,81.83,81.83,9724.0,81.91,81.93,81.83,81.83,9724.0
2020-05-06 13:55:00,81.84,81.86,81.76,81.79,15946.0,81.84,81.86,81.76,81.79,15946.0
2020-05-06 14:00:00,81.74,81.75,81.54,81.63,12819.0,81.74,81.75,81.54,81.63,12819.0
2020-05-06 14:05:00,81.61,81.61,81.45,81.47,8137.0,81.61,81.61,81.45,81.47,8137.0
2020-05-06 14:10:00,81.46,81.52,81.33,81.35,7342.0,81.46,81.52,81.33,81.35,7342.0
2020-05-06 14:15:00,81.38,81.54,81.37,81.5,10766.0,81.38,81.54,81.37,81.5,10766.0
2020-05-06 14:20:00,81.5,81.63,81.49,81.62,3613.0,81.5,81.63,81.49,81.62,3613.0
2020-05-06 14:25:00,81.64,81.68,81.49,81.49,8883.0,81.64,81.68,81.49,81.49,8883.0
2020-05-06 14:30:00,81.45,81.69,81.43,81.63,23330.0,81.45,81.69,81.43,81.63,23330.0
2020-05-06 14:35:00,81.6,81.62,81.52,81.55,29939.0,81.6,81.62,81.52,81.55,29939.0
2020-05-06 14:40:00,81.56,81.6,81.42,81.56,11635.0,81.56,81.6,81.42,81.56,11635.0
2020-05-06 14:45:00,81.54,81.6,81.49,81.51,15151.0,81.54,81.6,81.49,81.51,15151.0
2020-05-06 14:50:00,81.5,81.55,81.45,81.51,21859.0,81.5,81.55,81.45,81.51,21859.0
2020-05-06 14:55:00,81.52,81.52,81.38,81.38,13844.0,81.52,81.52,81.38,81.38,13844.0
2020-05-06 15:00:00,81.39,81.43,81.27,81.36,26400.0,81.39,81.43,81.27,81.36,26400.0
2020-05-06 15:05:00,81.38,81.5,81.36,81.48,19147.0,81.38,81.5,81.36,81.48,19147.0
2020-05-06 15:10:00,81.49,81.55,81.36,81.43,13701.0,81.49,81.55,81.36,81.43,13701.0
2020-05-06 15:15:00,81.41,81.5,81.4,81.5,14275.0,81.41,81.5,81.4,81.5,14275.0
2020-05-06 15:20:00,81.51,81.54,81.45,81.47,8961.0,81.51,81.54,81.45,81.47,8961.0
2020-05-06 15:25:00,81.48,81.51,81.4,81.5,28698.0,81.48,81.51,81.4,81.5,28698.0
2020-05-06 15:30:00,81.48,81.48,81.14,81.16,23664.0,81.48,81.48,81.14,81.16,23664.0
2020-05-06 15:35:00,81.12,81.14,80.99,81.05,14828.0,81.12,81.14,80.99,81.05,14828.0
2020-05-06 15:40:00,81.04,81.15,81.03,81.12,31703.0,81.04,81.15,81.03,81.12,31703.0
2020-05-06 15:45:00,81.11,81.14,80.93,80.96,31458.0,81.11,81.14,80.93,80.96,31458.0
2020-05-06 15:50:00,80.94,81.08,80.79,80.9,65906.0,80.94,81.08,80.79,80.9,65906.0
2020-05-06 15:55:00,80.88,81.06,80.87,81.0,103042.0,80.88,81.06,80.87,81.0,103042.0
2020-05-07 09:30:00,82.23,82.78,82.0,82.37,37379.0,82.23,82.78,82.0,82.37,37379.0
2020-05-07 09:35:00,82.35,82.38,81.36,81.57,14529.0,82.35,82.38,81.36,81.57,14529.0
2020-05-07 09:40:00,81.54,81.76,81.43,81.51,9575.0,81.54,81.76,81.43,81.51,9575.0
2020-05-07 09:45:00,81.51,81.68,81.42,81.58,13285.0,81.51,81.68,81.42,81.58,13285.0
2020-05-07 09:50:00,81.52,81.76,81.34,81.7,11983.0,81.52,81.76,81.34,81.7,11983.0
2020-05-07 09:55:00,81.69,81.74,81.5,81.66,14013.0,81.69,81.74,81.5,81.66,14013.0
2020-05-07 10:00:00,81.69,81.7,81.39,81.58,12647.0,81.69,81.7,81.39,81.58,12647.0
2020-05-07 10:05:00,81.6,81.65,81.27,81.41,9777.0,81.6,81.65,81.27,81.41,9777.0
2020-05-07 10:10:00,81.38,81.39,81.21,81.28,17735.0,81.38,81.39,81.21,81.28,17735.0
2020-05-07 10:15:00,81.3,81.46,81.26,81.36,10345.0,81.3,81.46,81.26,81.36,10345.0
2020-05-07 10:20:00,81.35,81.5,81.29,81.36,20284.0,81.35,81.5,81.29,81.36,20284.0
2020-05-07 10:25:00,81.34,81.49,81.32,81.43,7356.0,81.34,81.49,81.32,81.43,7356.0
2020-05-07 10:30:00,81.47,81.59,81.47,81.48,6328.0,81.47,81.59,81.47,81.48,6328.0
2020-05-07 10:35:00,81.46,81.47,81.25,81.25,4967.0,81.46,81.47,81.25,81.25,4967.0
2020-05-07 10:40:00,81.29,81.6,81.28,81.34,13155.0,81.29,81.6,81.28,81.34,13155.0
2020-05-07 10:45:00,81.35,81.41,81.1,81.13,9333.0,81.35,81.41,81.1,81.13,9333.0
2020-05-07 10:50:00,81.15,81.31,81.15,81.3,4500.0,81.15,81.31,81.15,81.3,4500.0
2020-05-07 10:55:00,81.32,81.42,81.17,81.39,8370.0,81.32,81.42,81.17,81.39,8370.0
2020-05-07 11:00:00,81.41,81.57,81.38,81.56,14045.0,81.41,81.57,81.38,81.56,14045.0
2020-05-07 11:05:00,81.54,81.7,81.53,81.7,10000.0,81.54,81.7,81.53,81.7,10000.0
2020-05-07 11:10:00,81.7,81.92,81.7,81.91,5878.0,81.7,81.92,81.7,81.91,5878.0
2020-05-07 11:15:00,81.88,81.88,81.68,81.74,7332.0,81.88,81.88,81.68,81.74,7332.0
2020-05-07 11:20:00,81.72,81.73,81.64,81.65,5310.0,81.72,81.73,81.64,81.65,5310.0
2020-05-07 11:25:00,81.69,81.75,81.62,81.68,12025.0,81.69,81.75,81.62,81.68,12025.0
2020-05-07 11:30:00,81.68,81.75,81.66,81.69,14523.0,81.68,81.75,81.66,81.69,14523.0
2020-05-07 11:35:00,81.69,81.81,81.54,81.59,11945.0,81.69,81.81,81.54,81.59,11945.0
2020-05-07 11:40:00,81.61,81.82,81.56,81.76,10136.0,81.61,81.82,81.56,81.76,10136.0
2020-05-07 11:45:00,81.76,81.81,81.71,81.79,62957.0,81.76,81.81,81.71,81.79,62957.0
2020-05-07 11:50:00,81.84,81.84,81.71,81.77,8693.0,81.84,81.84,81.71,81.77,8693.0
2020-05-07 11:55:00,81.75,81.82,81.73,81.75,11865.0,81.75,81.82,81.73,81.75,11865.0
2020-05-07 12:00:00,81.74,81.77,81.7,81.7,4900.0,81.74,81.77,81.7,81.7,4900.0
2020-05-07 12:05:00,81.7,81.73,81.63,81.63,3777.0,81.7,81.73,81.63,81.63,3777.0
2020-05-07 12:10:00,81.61,81.69,81.53,81.67,5913.0,81.61,81.69,81.53,81.67,5913.0
2020-05-07 12:15:00,81.7,81.7,81.63,81.63,12336.0,81.7,81.7,81.63,81.63,12336.0
2020-05-07 12:20:00,81.63,81.69,81.61,81.65,12039.0,81.63,81.69,81.61,81.65,12039.0
2020-05-07 12:25:00,81.68,81.79,81.65,81.67,9579.0,81.68,81.79,81.65,81.67,9579.0
2020-05-07 12:30:00,81.68,81.71,81.51,81.55,8958.0,81.68,81.71,81.51,81.55,8958.0
2020-05-07 12:35:00,81.54,81.61,81.48,81.58,6967.0,81.54,81.61,81.48,81.58,6967.0
2020-05-07 12:40:00,81.6,81.67,81.55,81.65,16431.0,81.6,81.67,81.55,81.65,16431.0
2020-05-07 12:45:00,81.64,81.74,81.63,81.74,5800.0,81.64,81.74,81.63,81.74,5800.0
2020-05-07 12:50:00,81.77,81.78,81.69,81.78,16879.0,81.77,81.78,81.69,81.78,16879.0
2020-05-07 12:55:00,81.8,81.84,81.73,81.78,4284.0,81.8,81.84,81.73,81.78,4284.0
2020-05-07 13:00:00,81.76,81.85,81.74,81.84,4432.0,81.76,81.85,81.74,81.84,4432.0
2020-05-07 13:05:00,81.86,81.97,81.85,81.97,4385.0,81.86,81.97,81.85,81.97,4385.0
2020-05-07 13:10:00,81.96,82.03,81.94,82.01,6892.0,81.96,82.03,81.94,82.01,6892.0
2020-05-07 13:15:00,82.01,82.01,81.87,81.94,6743.0,82.01,82.01,81.87,81.94,6743.0
2020-05-07 13:20:00,81.93,81.97,81.9,81.91,4102.0,81.93,81.97,81.9,81.91,4102.0
2020-05-07 13:25:00,81.9,81.9,81.82,81.83,2615.0,81.9,81.9,81.82,81.83,2615.0
2020-05-07 13:30:00,81.84,81.95,81.82,81.86,9993.0,81.84,81.95,81.82,81.86,9993.0
2020-05-07 13:35:00,81.85,81.86,81.75,81.76,11649.0,81.85,81.86,81.75,81.76,11649.0
2020-05-07 13:40:00,81.75,81.82,81.72,81.77,7946.0,81.75,81.82,81.72,81.77,7946.0
2020-05-07 13:45:00,81.75,81.76,81.65,81.65,9112.0,81.75,81.76,81.65,81.65,9112.0
2020-05-07 13:50:00,81.67,81.69,81.51,81.53,5915.0,81.67,81.69,81.51,81.53,5915.0
2020-05-07 13:55:00,81.52,81.59,81.5,81.57,5576.0,81.52,81.59,81.5,81.57,5576.0
2020-05-07 14:00:00,81.57,81.58,81.48,81.49,6716.0,81.57,81.58,81.48,81.49,6716.0
2020-05-07 14:05:00,81.5,81.55,81.46,81.5,8879.0,81.5,81.55,81.46,81.5,8879.0
2020-05-07 14:10:00,81.49,81.55,81.39,81.5,10065.0,81.49,81.55,81.39,81.5,10065.0
2020-05-07 14:15:00,81.52,81.53,81.41,81.44,5650.0,81.52,81.53,81.41,81.44,5650.0
2020-05-07 14:20:00,81.43,81.44,81.24,81.28,17301.0,81.43,81.44,81.24,81.28,17301.0
2020-05-07 14:25:00,81.24,81.35,81.22,81.31,13981.0,81.24,81.35,81.22,81.31,13981.0
2020-05-07 14:30:00,81.34,81.36,81.31,81.33,11881.0,81.34,81.36,81.31,81.33,11881.0
2020-05-07 14:35:00,81.33,81.5,81.33,81.49,6300.0,81.33,81.5,81.33,81.49,6300.0
2020-05-07 14:40:00,81.51,81.51,81.38,81.41,3946.0,81.51,81.51,81.38,81.41,3946.0
2020-05-07 14:45:00,81.38,81.5,81.32,81.5,10187.0,81.38,81.5,81.32,81.5,10187.0
2020-05-07 14:50:00,81.49,81.54,81.42,81.51,5053.0,81.49,81.54,81.42,81.51,5053.0
2020-05-07 14:55:00,81.51,81.57,81.46,81.56,6132.0,81.51,81.57,81.46,81.56,6132.0
2020-05-07 15:00:00,81.55,81.55,81.34,81.51,8829.0,81.55,81.55,81.34,81.51,8829.0
2020-05-07 15:05:00,81.49,81.68,81.49,81.68,9402.0,81.49,81.68,81.49,81.68,9402.0
2020-05-07 15:10:00,81.66,81.8,81.65,81.73,13688.0,81.66,81.8,81.65,81.73,13688.0
2020-05-07 15:15:00,81.71,81.71,81.41,81.47,12164.0,81.71,81.71,81.41,81.47,12164.0
2020-05-07 15:20:00,81.47,81.53,81.45,81.47,8633.0,81.47,81.53,81.45,81.47,8633.0
2020-05-07 15:25:00,81.51,81.55,81.45,81.48,9964.0,81.51,81.55,81.45,81.48,9964.0
2020-05-07 15:30:00,81.48,81.52,81.15,81.2,21657.0,81.48,81.52,81.15,81.2,21657.0
2020-05-07 15:35:00,81.19,81.2,81.04,81.09,18278.0,81.19,81.2,81.04,81.09,18278.0
2020-05-07 15:40:00,81.08,81.15,80.98,81.04,15098.0,81.08,81.15,80.98,81.04,15098.0
2020-05-07 15:45:00,81.05,81.16,81.01,81.12,44292.0,81.05,81.16,81.01,81.12,44292.0
2020-05-07 15:50:00,81.1,81.49,81.1,81.46,47736.0,81.1,81.49,81.1,81.46,47736.0
2020-05-07 15:55:00,81.45,81.45,81.29,81.36,57522.0,81.45,81.45,81.29,81.36,57522.0
2020-05-08 09:30:00,82.2,82.36,81.55,81.55,30800.0,82.2,82.36,81.55,81.55,30800.0
2020-05-08 09:35:00,81.4,81.58,81.18,81.48,7441.0,81.4,81.58,81.18,81.48,7441.0
2020-05-08 09:40:00,81.4,81.5,81.24,81.28,5025.0,81.4,81.5,81.24,81.28,5025.0
2020-05-08 09:45:00,81.38,81.76,81.38,81.66,4868.0,81.38,81.76,81.38,81.66,4868.0
2020-05-08 09:50:00,81.64,81.74,81.51,81.7,9540.0,81.64,81.74,81.51,81.7,9540.0
2020-05-08 09:55:00,81.68,81.89,81.63,81.74,9176.0,81.68,81.89,81.63,81.74,9176.0
2020-05-08 10:00:00,81.72,81.82,81.53,81.72,8086.0,81.72,81.82,81.53,81.72,8086.0
2020-05-08 10:05:00,81.71,81.86,81.56,81.56,6400.0,81.71,81.86,81.56,81.56,6400.0
2020-05-08 10:10:00,81.57,81.63,81.5,81.6,4827.0,81.57,81.63,81.5,81.6,4827.0
2020-05-08 10:15:00,81.58,81.81,81.47,81.8,11293.0,81.58,81.81,81.47,81.8,11293.0
2020-05-08 10:20:00,81.79,81.92,81.71,81.86,10845.0,81.79,81.92,81.71,81.86,10845.0
2020-05-08 10:25:00,81.87,82.31,81.87,82.19,11180.0,81.87,82.31,81.87,82.19,11180.0
2020-05-08 10:30:00,82.2,82.31,82.04,82.29,28789.0,82.2,82.31,82.04,82.29,28789.0
2020-05-08 10:35:00,82.27,82.36,82.19,82.2,11163.0,82.27,82.36,82.19,82.2,11163.0
2020-05-08 10:40:00,82.19,82.26,82.12,82.18,10823.0,82.19,82.26,82.12,82.18,10823.0
2020-05-08 10:45:00,82.19,82.19,81.95,81.95,5566.0,82.19,82.19,81.95,81.95,5566.0
2020-05-08 10:50:00,81.97,81.98,81.8,81.95,8566.0,81.97,81.98,81.8,81.95,8566.0
2020-05-08 10:55:00,81.94,82.13,81.86,82.13,5443.0,81.94,82.13,81.86,82.13,5443.0
2020-05-08 11:00:00,82.1,82.25,81.98,82.23,9283.0,82.1,82.25,81.98,82.23,9283.0
2020-05-08 11:05:00,82.25,82.47,82.25,82.43,3769.0,82.25,82.47,82.25,82.43,3769.0
2020-05-08 11:10:00,82.4,82.47,82.27,82.43,9506.0,82.4,82.47,82.27,82.43,9506.0
2020-05-08 11:15:00,82.41,82.46,82.2,82.33,4849.0,82.41,82.46,82.2,82.33,4849.0
2020-05-08 11:20:00,82.3,82.3,82.12,82.23,7951.0,82.3,82.3,82.12,82.23,7951.0
2020-05-08 11:25:00,82.21,82.24,82.14,82.22,6182.0,82.21,82.24,82.14,82.22,6182.0
2020-05-08 11:30:00,82.22,82.33,82.22,82.31,2879.0,82.22,82.33,82.22,82.31,2879.0
2020-05-08 11:35:00,82.35,82.48,82.31,82.35,7755.0,82.35,82.48,82.31,82.35,7755.0
2020-05-08 11:40:00,82.38,82.51,82.38,82.47,17854.0,82.38,82.51,82.38,82.47,17854.0
2020-05-08 11:45:00,82.49,82.51,82.39,82.39,4600.0,82.49,82.51,82.39,82.39,4600.0
2020-05-08 11:50:00,82.4,82.52,82.4,82.47,5802.0,82.4,82.52,82.4,82.47,5802.0
2020-05-08 11:55:00,82.45,82.5,82.44,82.44,4134.0,82.45,82.5,82.44,82.44,4134.0
2020-05-08 12:00:00,82.46,82.49,82.43,82.48,4123.0,82.46,82.49,82.43,82.48,4123.0
2020-05-08 12:05:00,82.5,82.7,82.5,82.6,23692.0,82.5,82.7,82.5,82.6,23692.0
2020-05-08 12:10:00,82.62,82.63,82.5,82.61,6076.0,82.62,82.63,82.5,82.61,6076.0
2020-05-08 12:15:00,82.61,82.61,82.56,82.56,3740.0,82.61,82.61,82.56,82.56,3740.0
2020-05-08 12:20:00,82.58,82.62,82.53,82.59,4846.0,82.58,82.62,82.53,82.59,4846.0
2020-05-08 12:25:00,82.59,82.6,82.54,82.57,3675.0,82.59,82.6,82.54,82.57,3675.0
2020-05-08 12:30:00,82.59,82.64,82.58,82.61,2379.0,82.59,82.64,82.58,82.61,2379.0
2020-05-08 12:35:00,82.61,82.65,82.53,82.55,5169.0,82.61,82.65,82.53,82.55,5169.0
2020-05-08 12:40:00,82.57,82.66,82.56,82.64,4994.0,82.57,82.66,82.56,82.64,4994.0
2020-05-08 12:45:00,82.62,82.62,82.49,82.49,3800.0,82.62,82.62,82.49,82.49,3800.0
2020-05-08 12:50:00,82.5,82.52,82.44,82.48,5250.0,82.5,82.52,82.44,82.48,5250.0
2020-05-08 12:55:00,82.5,82.51,82.43,82.5,3600.0,82.5,82.51,82.43,82.5,3600.0
2020-05-08 13:00:00,82.54,82.54,82.46,82.48,3100.0,82.54,82.54,82.46,82.48,3100.0
2020-05-08 13:05:00,82.49,82.49,82.33,82.37,4764.0,82.49,82.49,82.33,82.37,4764.0
2020-05-08 13:10:00,82.42,82.44,82.38,82.38,2400.0,82.42,82.44,82.38,82.38,2400.0
2020-05-08 13:15:00,82.4,82.4,82.32,82.36,8065.0,82.4,82.4,82.32,82.36,8065.0
2020-05-08 13:20:00,82.33,82.34,82.2,82.2,3963.0,82.33,82.34,82.2,82.2,3963.0
2020-05-08 13:25:00,82.19,82.19,82.09,82.11,3359.0,82.19,82.19,82.09,82.11,3359.0
2020-05-08 13:30:00,82.16,82.22,82.08,82.22,5484.0,82.16,82.22,82.08,82.22,5484.0
2020-05-08 13:35:00,82.23,82.25,82.15,82.22,9740.0,82.23,82.25,82.15,82.22,9740.0
2020-05-08 13:40:00,82.22,82.25,82.09,82.2,10839.0,82.22,82.25,82.09,82.2,10839.0
2020-05-08 13:45:00,82.22,82.28,82.14,82.18,11900.0,82.22,82.28,82.14,82.18,11900.0
2020-05-08 13:50:00,82.21,82.24,82.13,82.13,9596.0,82.21,82.24,82.13,82.13,9596.0
2020-05-08 13:55:00,82.09,82.15,82.03,82.15,4930.0,82.09,82.15,82.03,82.15,4930.0
2020-05-08 14:00:00,82.13,82.17,82.08,82.1,13000.0,82.13,82.17,82.08,82.1,13000.0
2020-05-08 14:05:00,82.12,82.15,81.94,82.02,11200.0,82.12,82.15,81.94,82.02,11200.0
2020-05-08 14:10:00,82.0,82.17,81.97,82.17,9305.0,82.0,82.17,81.97,82.17,9305.0
2020-05-08 14:15:00,82.16,82.19,82.05,82.12,12886.0,82.16,82.19,82.05,82.12,12886.0
2020-05-08 14:20:00,82.09,82.11,82.03,82.08,6256.0,82.09,82.11,82.03,82.08,6256.0
2020-05-08 14:25:00,82.08,82.17,82.08,82.13,4685.0,82.08,82.17,82.08,82.13,4685.0
2020-05-08 14:30:00,82.13,82.24,82.06,82.23,11953.0,82.13,82.24,82.06,82.23,11953.0
2020-05-08 14:35:00,82.24,82.29,82.17,82.21,11334.0,82.24,82.29,82.17,82.21,11334.0
2020-05-08 14:40:00,82.23,82.28,82.22,82.22,5801.0,82.23,82.28,82.22,82.22,5801.0
2020-05-08 14:45:00,82.23,82.27,82.19,82.26,8942.0,82.23,82.27,82.19,82.26,8942.0
2020-05-08 14:50:00,82.25,82.26,82.2,82.2,7797.0,82.25,82.26,82.2,82.2,7797.0
2020-05-08 14:55:00,82.18,82.24,82.16,82.2,5352.0,82.18,82.24,82.16,82.2,5352.0
2020-05-08 15:00:00,82.21,82.33,82.2,82.31,6048.0,82.21,82.33,82.2,82.31,6048.0
2020-05-08 15:05:00,82.3,82.31,82.18,82.26,7896.0,82.3,82.31,82.18,82.26,7896.0
2020-05-08 15:10:00,82.25,82.25,82.12,82.19,9909.0,82.25,82.25,82.12,82.19,9909.0
2020-05-08 15:15:00,82.19,82.22,82.14,82.17,10054.0,82.19,82.22,82.14,82.17,10054.0
2020-05-08 15:20:00,82.17,82.28,82.17,82.24,5320.0,82.17,82.28,82.17,82.24,5320.0
2020-05-08 15:25:00,82.23,82.28,82.16,82.25,12498.0,82.23,82.28,82.16,82.25,12498.0
2020-05-08 15:30:00,82.26,82.4,82.23,82.36,11022.0,82.26,82.4,82.23,82.36,11022.0
2020-05-08 15:35:00,82.36,82.44,82.34,82.42,8731.0,82.36,82.44,82.34,82.42,8731.0
2020-05-08 15:40:00,82.42,82.53,82.41,82.53,19273.0,82.42,82.53,82.41,82.53,19273.0
2020-05-08 15:45:00,82.53,82.58,82.46,82.5,21974.0,82.53,82.58,82.46,82.5,21974.0
2020-05-08 15:50:00,82.52,82.63,82.42,82.61,30769.0,82.52,82.63,82.42,82.61,30769.0
2020-05-08 15:55:00,82.61,82.62,82.37,82.46,52101.0,82.61,82.62,82.37,82.46,52101.0
2020-05-11 09:30:00,81.7,82.14,81.5,82.13,33233.0,81.7,82.14,81.5,82.13,33233.0
2020-05-11 09:35:00,82.13,82.59,82.0,82.56,24741.0,82.13,82.59,82.0,82.56,24741.0
2020-05-11 09:40:00,82.59,82.63,82.24,82.25,8394.0,82.59,82.63,82.24,82.25,8394.0
2020-05-11 09:45:00,82.35,82.63,82.35,82.54,12508.0,82.35,82.63,82.35,82.54,12508.0
2020-05-11 09:50:00,82.6,82.6,82.4,82.53,7563.0,82.6,82.6,82.4,82.53,7563.0
2020-05-11 09:55:00,82.52,82.6,82.24,82.31,13552.0,82.52,82.6,82.24,82.31,13552.0
2020-05-11 10:00:00,82.28,82.74,82.23,82.74,9571.0,82.28,82.74,82.23,82.74,9571.0
2020-05-11 10:05:00,82.77,82.92,82.69,82.84,15111.0,82.77,82.92,82.69,82.84,15111.0
2020-05-11 10:10:00,82.82,82.86,82.61,82.77,6234.0,82.82,82.86,82.61,82.77,6234.0
2020-05-11 10:15:00,82.76,82.79,82.51,82.59,5277.0,82.76,82.79,82.51,82.59,5277.0
2020-05-11 10:20:00,82.57,82.65,82.5,82.63,2765.0,82.57,82.65,82.5,82.63,2765.0
2020-05-11 10:25:00,82.63,82.7,82.55,82.61,9074.0,82.63,82.7,82.55,82.61,9074.0
2020-05-11 10:30:00,82.58,82.69,82.57,82.67,7436.0,82.58,82.69,82.57,82.67,7436.0
2020-05-11 10:35:00,82.66,82.71,82.42,82.52,8361.0,82.66,82.71,82.42,82.52,8361.0
2020-05-11 10:40:00,82.55,82.66,82.53,82.6,16126.0,82.55,82.66,82.53,82.6,16126.0
2020-05-11 10:45:00,82.59,82.95,82.53,82.94,16768.0,82.59,82.95,82.53,82.94,16768.0
2020-05-11 10:50:00,82.92,82.95,82.7,82.7,12208.0,82.92,82.95,82.7,82.7,12208.0
2020-05-11 10:55:00,82.73,82.8,82.61,82.67,7888.0,82.73,82.8,82.61,82.67,7888.0
2020-05-11 11:00:00,82.67,82.83,82.65,82.75,14266.0,82.67,82.83,82.65,82.75,14266.0
2020-05-11 11:05:00,82.74,82.81,82.65,82.75,21235.0,82.74,82.81,82.65,82.75,21235.0
2020-05-11 11:10:00,82.77,82.82,82.6,82.63,17155.0,82.77,82.82,82.6,82.63,17155.0
2020-05-11 11:15:00,82.64,82.81,82.64,82.77,7753.0,82.64,82.81,82.64,82.77,7753.0
2020-05-11 11:20:00,82.75,82.84,82.69,82.8,39475.0,82.75,82.84,82.69,82.8,39475.0
2020-05-11 11:25:00,82.79,82.87,82.73,82.87,32757.0,82.79,82.87,82.73,82.87,32757.0
2020-05-11 11:30:00,82.86,82.86,82.72,82.79,8136.0,82.86,82.86,82.72,82.79,8136.0
2020-05-11 11:35:00,82.77,82.77,82.61,82.62,14086.0,82.77,82.77,82.61,82.62,14086.0
2020-05-11 11:40:00,82.59,82.76,82.59,82.75,6158.0,82.59,82.76,82.59,82.75,6158.0
2020-05-11 11:45:00,82.74,82.87,82.74,82.79,9238.0,82.74,82.87,82.74,82.79,9238.0
2020-05-11 11:50:00,82.76,82.89,82.7,82.85,7412.0,82.76,82.89,82.7,82.85,7412.0
2020-05-11 11:55:00,82.84,82.9,82.81,82.84,9227.0,82.84,82.9,82.81,82.84,9227.0
2020-05-11 12:00:00,82.87,82.92,82.69,82.74,7273.0,82.87,82.92,82.69,82.74,7273.0
2020-05-11 12:05:00,82.73,82.75,82.62,82.62,8458.0,82.73,82.75,82.62,82.62,8458.0
2020-05-11 12:10:00,82.63,82.72,82.63,82.69,8421.0,82.63,82.72,82.63,82.69,8421.0
2020-05-11 12:15:00,82.7,82.77,82.64,82.77,10628.0,82.7,82.77,82.64,82.77,10628.0
2020-05-11 12:20:00,82.79,82.89,82.75,82.86,12462.0,82.79,82.89,82.75,82.86,12462.0
2020-05-11 12:25:00,82.87,82.91,82.84,82.89,13606.0,82.87,82.91,82.84,82.89,13606.0
2020-05-11 12:30:00,82.87,82.9,82.84,82.88,15326.0,82.87,82.9,82.84,82.88,15326.0
2020-05-11 12:35:00,82.88,82.91,82.83,82.87,16216.0,82.88,82.91,82.83,82.87,16216.0
2020-05-11 12:40:00,82.88,82.92,82.84,82.89,27915.0,82.88,82.92,82.84,82.89,27915.0
2020-05-11 12:45:00,82.89,82.89,82.77,82.87,10385.0,82.89,82.89,82.77,82.87,10385.0
2020-05-11 12:50:00,82.9,82.93,82.85,82.89,18894.0,82.9,82.93,82.85,82.89,18894.0
2020-05-11 12:55:00,82.88,82.9,82.85,82.89,6742.0,82.88,82.9,82.85,82.89,6742.0
2020-05-11 13:00:00,82.89,82.93,82.86,82.89,54820.0,82.89,82.93,82.86,82.89,54820.0
2020-05-11 13:05:00,82.89,83.0,82.86,82.98,26807.0,82.89,83.0,82.86,82.98,26807.0
2020-05-11 13:10:00,82.98,83.0,82.96,82.98,12267.0,82.98,83.0,82.96,82.98,12267.0
2020-05-11 13:15:00,82.96,82.99,82.94,82.98,12946.0,82.96,82.99,82.94,82.98,12946.0
2020-05-11 13:20:00,82.99,83.07,82.97,83.02,38133.0,82.99,83.07,82.97,83.02,38133.0
2020-05-11 13:25:00,83.04,83.05,83.0,83.02,27975.0,83.04,83.05,83.0,83.02,27975.0
2020-05-11 13:30:00,83.03,83.43,83.01,83.39,35021.0,83.03,83.43,83.01,83.39,35021.0
2020-05-11 13:35:00,83.39,83.46,83.38,83.45,10876.0,83.39,83.46,83.38,83.45,10876.0
2020-05-11 13:40:00,83.43,83.48,83.35,83.4,9700.0,83.43,83.48,83.35,83.4,9700.0
2020-05-11 13:45:00,83.4,83.46,83.36,83.39,14373.0,83.4,83.46,83.36,83.39,14373.0
2020-05-11 13:50:00,83.4,83.54,83.39,83.47,21376.0,83.4,83.54,83.39,83.47,21376.0
2020-05-11 13:55:00,83.51,83.57,83.44,83.46,7571.0,83.51,83.57,83.44,83.46,7571.0
2020-05-11 14:00:00,83.45,83.53,83.3,83.31,9236.0,83.45,83.53,83.3,83.31,9236.0
2020-05-11 14:05:00,83.3,83.3,83.11,83.18,9400.0,83.3,83.3,83.11,83.18,9400.0
2020-05-11 14:10:00,83.19,83.28,83.19,83.21,7000.0,83.19,83.28,83.19,83.21,7000.0
2020-05-11 14:15:00,83.23,83.24,83.13,83.19,6701.0,83.23,83.24,83.13,83.19,6701.0
2020-05-11 14:20:00,83.17,83.32,83.16,83.32,8278.0,83.17,83.32,83.16,83.32,8278.0
2020-05-11 14:25:00,83.32,83.34,83.06,83.13,7649.0,83.32,83.34,83.06,83.13,7649.0
2020-05-11 14:30:00,83.1,83.4,83.1,83.39,9344.0,83.1,83.4,83.1,83.39,9344.0
2020-05-11 14:35:00,83.4,83.4,83.31,83.39,12131.0,83.4,83.4,83.31,83.39,12131.0
2020-05-11 14:40:00,83.38,83.4,83.29,83.31,6680.0,83.38,83.4,83.29,83.31,6680.0
2020-05-11 14:45:00,83.31,83.41,83.27,83.36,10698.0,83.31,83.41,83.27,83.36,10698.0
2020-05-11 14:50:00,83.36,83.52,83.35,83.46,13812.0,83.36,83.52,83.35,83.46,13812.0
2020-05-11 14:55:00,83.47,83.51,83.44,83.48,8638.0,83.47,83.51,83.44,83.48,8638.0
2020-05-11 15:00:00,83.47,83.57,83.44,83.5,18657.0,83.47,83.57,83.44,83.5,18657.0
2020-05-11 15:05:00,83.5,83.56,83.49,83.54,13902.0,83.5,83.56,83.49,83.54,13902.0
2020-05-11 15:10:00,83.54,83.58,83.39,83.39,14833.0,83.54,83.58,83.39,83.39,14833.0
2020-05-11 15:15:00,83.4,83.53,83.37,83.42,13768.0,83.4,83.53,83.37,83.42,13768.0
2020-05-11 15:20:00,83.4,83.43,83.3,83.32,5700.0,83.4,83.43,83.3,83.32,5700.0
2020-05-11 15:25:00,83.33,83.33,83.23,83.25,8177.0,83.33,83.33,83.23,83.25,8177.0
2020-05-11 15:30:00,83.25,83.33,83.17,83.3,24247.0,83.25,83.33,83.17,83.3,24247.0
2020-05-11 15:35:00,83.3,83.35,83.22,83.26,28263.0,83.3,83.35,83.22,83.26,28263.0
2020-05-11 15:40:00,83.27,83.31,83.22,83.28,13740.0,83.27,83.31,83.22,83.28,13740.0
2020-05-11 15:45:00,83.29,83.34,83.25,83.27,20217.0,83.29,83.34,83.25,83.27,20217.0
2020-05-11 15:50:00,83.31,83.37,82.94,82.98,79367.0,83.31,83.37,82.94,82.98,79367.0
2020-05-11 15:55:00,82.98,83.12,82.91,82.94,101648.0,82.98,83.12,82.91,82.94,101648.0
2020-05-12 09:30:00,83.57,83.57,82.86,82.87,56658.0,83.57,83.57,82.86,82.87,56658.0
2020-05-12 09:35:00,82.88,82.96,82.31,82.44,63933.0,82.88,82.96,82.31,82.44,63933.0
2020-05-12 09:40:00,82.35,82.44,82.27,82.31,22158.0,82.35,82.44,82.27,82.31,22158.0
2020-05-12 09:45:00,82.36,82.54,82.1,82.27,24437.0,82.36,82.54,82.1,82.27,24437.0
2020-05-12 09:50:00,82.25,82.27,81.74,81.86,34141.0,82.25,82.27,81.74,81.86,34141.0
2020-05-12 09:55:00,81.89,82.14,81.84,82.02,11461.0,81.89,82.14,81.84,82.02,11461.0
2020-05-12 10:00:00,82.02,82.28,82.01,82.27,10310.0,82.02,82.28,82.01,82.27,10310.0
2020-05-12 10:05:00,82.26,82.29,82.12,82.26,9734.0,82.26,82.29,82.12,82.26,9734.0
2020-05-12 10:10:00,82.36,82.39,82.1,82.22,9011.0,82.36,82.39,82.1,82.22,9011.0
2020-05-12 10:15:00,82.23,82.47,82.21,82.47,5608.0,82.23,82.47,82.21,82.47,5608.0
2020-05-12 10:20:00,82.47,82.61,82.46,82.55,7896.0,82.47,82.61,82.46,82.55,7896.0
2020-05-12 10:25:00,82.6,82.68,82.38,82.39,8218.0,82.6,82.68,82.38,82.39,8218.0
2020-05-12 10:30:00,82.42,82.84,82.39,82.77,7830.0,82.42,82.84,82.39,82.77,7830.0
2020-05-12 10:35:00,82.79,83.02,82.79,82.84,6090.0,82.79,83.02,82.79,82.84,6090.0
2020-05-12 10:40:00,82.87,83.06,82.87,83.04,6500.0,82.87,83.06,82.87,83.04,6500.0
2020-05-12 10:45:00,83.03,83.14,82.98,83.0,6000.0,83.03,83.14,82.98,83.0,6000.0
2020-05-12 10:50:00,83.03,83.16,82.98,83.13,7758.0,83.03,83.16,82.98,83.13,7758.0
2020-05-12 10:55:00,83.14,83.24,83.1,83.13,11716.0,83.14,83.24,83.1,83.13,11716.0
2020-05-12 11:00:00,83.13,83.3,83.12,83.3,23684.0,83.13,83.3,83.12,83.3,23684.0
2020-05-12 11:05:00,83.34,83.38,83.23,83.27,14489.0,83.34,83.38,83.23,83.27,14489.0
2020-05-12 11:10:00,83.27,83.35,83.26,83.29,8199.0,83.27,83.35,83.26,83.29,8199.0
2020-05-12 11:15:00,83.25,83.28,83.13,83.14,9754.0,83.25,83.28,83.13,83.14,9754.0
2020-05-12 11:20:00,83.14,83.14,83.05,83.08,4835.0,83.14,83.14,83.05,83.08,4835.0
2020-05-12 11:25:00,83.13,83.23,82.87,82.87,12040.0,83.13,83.23,82.87,82.87,12040.0
2020-05-12 11:30:00,82.89,82.97,82.7,82.7,9943.0,82.89,82.97,82.7,82.7,9943.0
2020-05-12 11:35:00,82.69,82.93,82.69,82.92,4301.0,82.69,82.93,82.69,82.92,4301.0
2020-05-12 11:40:00,82.89,82.96,82.88,82.91,3704.0,82.89,82.96,82.88,82.91,3704.0
2020-05-12 11:45:00,82.92,82.97,82.88,82.97,3518.0,82.92,82.97,82.88,82.97,3518.0
2020-05-12 11:50:00,82.97,83.07,82.97,83.06,2795.0,82.97,83.07,82.97,83.06,2795.0
2020-05-12 11:55:00,83.05,83.22,83.04,83.17,12288.0,83.05,83.22,83.04,83.17,12288.0
2020-05-12 12:00:00,83.16,83.3,83.16,83.23,4764.0,83.16,83.3,83.16,83.23,4764.0
2020-05-12 12:05:00,83.23,83.31,83.16,83.25,14330.0,83.23,83.31,83.16,83.25,14330.0
2020-05-12 12:10:00,83.23,83.24,83.15,83.2,6709.0,83.23,83.24,83.15,83.2,6709.0
2020-05-12 12:15:00,83.21,83.25,83.15,83.24,3508.0,83.21,83.25,83.15,83.24,3508.0
2020-05-12 12:20:00,83.23,83.3,83.19,83.29,3329.0,83.23,83.3,83.19,83.29,3329.0
2020-05-12 12:25:00,83.27,83.41,83.27,83.41,3165.0,83.27,83.41,83.27,83.41,3165.0
2020-05-12 12:30:00,83.39,83.43,83.27,83.28,4276.0,83.39,83.43,83.27,83.28,4276.0
2020-05-12 12:35:00,83.24,83.34,83.24,83.33,3310.0,83.24,83.34,83.24,83.33,3310.0
2020-05-12 12:40:00,83.32,83.41,83.28,83.4,3595.0,83.32,83.41,83.28,83.4,3595.0
2020-05-12 12:45:00,83.4,83.42,83.37,83.37,2916.0,83.4,83.42,83.37,83.37,2916.0
2020-05-12 12:50:00,83.35,83.37,83.28,83.3,3159.0,83.35,83.37,83.28,83.3,3159.0
2020-05-12 12:55:00,83.33,83.41,83.33,83.38,3810.0,83.33,83.41,83.33,83.38,3810.0
2020-05-12 13:00:00,83.39,83.39,83.2,83.23,7459.0,83.39,83.39,83.2,83.23,7459.0
2020-05-12 13:05:00,83.26,83.33,83.26,83.33,4037.0,83.26,83.33,83.26,83.33,4037.0
2020-05-12 13:10:00,83.31,83.31,83.15,83.19,6747.0,83.31,83.31,83.15,83.19,6747.0
2020-05-12 13:15:00,83.17,83.2,82.98,82.98,16282.0,83.17,83.2,82.98,82.98,16282.0
2020-05-12 13:20:00,83.0,83.0,82.81,82.81,6755.0,83.0,83.0,82.81,82.81,6755.0
2020-05-12 13:25:00,82.81,82.85,82.75,82.76,8054.0,82.81,82.85,82.75,82.76,8054.0
2020-05-12 13:30:00,82.74,82.92,82.7,82.92,6794.0,82.74,82.92,82.7,82.92,6794.0
2020-05-12 13:35:00,82.9,82.92,82.85,82.9,4854.0,82.9,82.92,82.85,82.9,4854.0
2020-05-12 13:40:00,82.89,82.96,82.89,82.94,3167.0,82.89,82.96,82.89,82.94,3167.0
2020-05-12 13:45:00,82.93,83.0,82.92,82.94,10067.0,82.93,83.0,82.92,82.94,10067.0
2020-05-12 13:50:00,82.93,83.01,82.9,83.0,7007.0,82.93,83.01,82.9,83.0,7007.0
2020-05-12 13:55:00,82.97,82.97,82.93,82.94,8667.0,82.97,82.97,82.93,82.94,8667.0
2020-05-12 14:00:00,82.93,82.95,82.84,82.86,6300.0,82.93,82.95,82.84,82.86,6300.0
2020-05-12 14:05:00,82.88,82.9,82.8,82.81,6536.0,82.88,82.9,82.8,82.81,6536.0
2020-05-12 14:10:00,82.79,82.79,82.66,82.66,10620.0,82.79,82.79,82.66,82.66,10620.0
2020-05-12 14:15:00,82.67,82.69,82.52,82.59,7831.0,82.67,82.69,82.52,82.59,7831.0
2020-05-12 14:20:00,82.59,82.73,82.59,82.72,11195.0,82.59,82.73,82.59,82.72,11195.0
2020-05-12 14:25:00,82.7,82.75,82.68,82.71,11611.0,82.7,82.75,82.68,82.71,11611.0
2020-05-12 14:30:00,82.7,82.74,82.61,82.68,7854.0,82.7,82.74,82.61,82.68,7854.0
2020-05-12 14:35:00,82.66,82.8,82.6,82.76,5160.0,82.66,82.8,82.6,82.76,5160.0
2020-05-12 14:40:00,82.75,82.75,82.49,82.63,10354.0,82.75,82.75,82.49,82.63,10354.0
2020-05-12 14:45:00,82.63,82.67,82.55,82.58,10542.0,82.63,82.67,82.55,82.58,10542.0
2020-05-12 14:50:00,82.59,82.73,82.55,82.72,8082.0,82.59,82.73,82.55,82.72,8082.0
2020-05-12 14:55:00,82.69,82.79,82.66,82.74,3502.0,82.69,82.79,82.66,82.74,3502.0
2020-05-12 15:00:00,82.73,82.77,82.66,82.67,7000.0,82.73,82.77,82.66,82.67,7000.0
2020-05-12 15:05:00,82.7,82.75,82.58,82.59,5351.0,82.7,82.75,82.58,82.59,5351.0
2020-05-12 15:10:00,82.58,82.59,82.33,82.37,13209.0,82.58,82.59,82.33,82.37,13209.0
2020-05-12 15:15:00,82.38,82.51,82.3,82.31,9612.0,82.38,82.51,82.3,82.31,9612.0
2020-05-12 15:20:00,82.3,82.35,82.16,82.16,20171.0,82.3,82.35,82.16,82.16,20171.0
2020-05-12 15:25:00,82.16,82.29,82.16,82.24,8916.0,82.16,82.29,82.16,82.24,8916.0
2020-05-12 15:30:00,82.25,82.35,82.23,82.3,34588.0,82.25,82.35,82.23,82.3,34588.0
2020-05-12 15:35:00,82.3,82.3,81.98,82.08,12220.0,82.3,82.3,81.98,82.08,12220.0
2020-05-12 15:40:00,82.06,82.06,81.62,81.64,29355.0,82.06,82.06,81.62,81.64,29355.0
2020-05-12 15:45:00,81.62,81.78,81.54,81.54,17124.0,81.62,81.78,81.54,81.54,17124.0
2020-05-12 15:50:00,81.47,81.55,81.09,81.24,75576.0,81.47,81.55,81.09,81.24,75576.0
2020-05-12 15:55:00,81.24,81.39,81.05,81.06,159707.0,81.24,81.39,81.05,81.06,159707.0
2020-05-13 09:30:00,81.37,82.16,80.53,80.6,220198.0,81.37,82.16,80.53,80.6,220198.0
2020-05-13 09:35:00,80.62,81.26,80.57,81.2,11358.0,80.62,81.26,80.57,81.2,11358.0
2020-05-13 09:40:00,81.19,81.24,80.85,80.89,10110.0,81.19,81.24,80.85,80.89,10110.0
2020-05-13 09:45:00,80.79,81.36,80.71,81.16,9715.0,80.79,81.36,80.71,81.16,9715.0
2020-05-13 09:50:00,81.17,81.49,81.09,81.4,6462.0,81.17,81.49,81.09,81.4,6462.0
2020-05-13 09:55:00,81.44,81.73,81.39,81.68,7888.0,81.44,81.73,81.39,81.68,7888.0
2020-05-13 10:00:00,81.73,82.18,81.71,82.18,12806.0,81.73,82.18,81.71,82.18,12806.0
2020-05-13 10:05:00,82.14,82.33,82.05,82.18,10764.0,82.14,82.33,82.05,82.18,10764.0
2020-05-13 10:10:00,82.2,82.29,82.03,82.2,9271.0,82.2,82.29,82.03,82.2,9271.0
2020-05-13 10:15:00,82.24,82.39,82.21,82.39,15302.0,82.24,82.39,82.21,82.39,15302.0
2020-05-13 10:20:00,82.41,82.57,82.35,82.46,11359.0,82.41,82.57,82.35,82.46,11359.0
2020-05-13 10:25:00,82.48,82.89,82.42,82.76,11350.0,82.48,82.89,82.42,82.76,11350.0
2020-05-13 10:30:00,82.79,82.93,82.76,82.86,31032.0,82.79,82.93,82.76,82.86,31032.0
2020-05-13 10:35:00,82.91,82.98,82.67,82.74,13800.0,82.91,82.98,82.67,82.74,13800.0
2020-05-13 10:40:00,82.78,82.81,82.64,82.64,6402.0,82.78,82.81,82.64,82.64,6402.0
2020-05-13 10:45:00,82.57,82.57,82.43,82.46,5872.0,82.57,82.57,82.43,82.46,5872.0
2020-05-13 10:50:00,82.46,82.51,82.23,82.29,4130.0,82.46,82.51,82.23,82.29,4130.0
2020-05-13 10:55:00,82.26,82.26,81.78,81.87,47021.0,82.26,82.26,81.78,81.87,47021.0
2020-05-13 11:00:00,81.87,82.14,81.82,82.04,101062.0,81.87,82.14,81.82,82.04,101062.0
2020-05-13 11:05:00,82.0,82.15,81.88,82.02,8285.0,82.0,82.15,81.88,82.02,8285.0
2020-05-13 11:10:00,82.03,82.41,82.02,82.39,6211.0,82.03,82.41,82.02,82.39,6211.0
2020-05-13 11:15:00,82.37,82.5,82.2,82.22,10600.0,82.37,82.5,82.2,82.22,10600.0
2020-05-13 11:20:00,82.16,82.16,81.71,81.71,12834.0,82.16,82.16,81.71,81.71,12834.0
2020-05-13 11:25:00,81.63,81.86,81.55,81.86,13368.0,81.63,81.86,81.55,81.86,13368.0
2020-05-13 11:30:00,81.82,81.91,81.76,81.91,9782.0,81.82,81.91,81.76,81.91,9782.0
2020-05-13 11:35:00,81.86,81.86,81.52,81.73,18120.0,81.86,81.86,81.52,81.73,18120.0
2020-05-13 11:40:00,81.79,81.8,81.43,81.49,13594.0,81.79,81.8,81.43,81.49,13594.0
2020-05-13 11:45:00,81.5,81.5,81.18,81.19,15350.0,81.5,81.5,81.18,81.19,15350.0
2020-05-13 11:50:00,81.2,81.41,81.04,81.06,16121.0,81.2,81.41,81.04,81.06,16121.0
2020-05-13 11:55:00,81.05,81.2,80.94,81.18,29809.0,81.05,81.2,80.94,81.18,29809.0
2020-05-13 12:00:00,81.16,81.21,80.61,80.64,13071.0,81.16,81.21,80.61,80.64,13071.0
2020-05-13 12:05:00,80.6,80.73,80.27,80.3,12671.0,80.6,80.73,80.27,80.3,12671.0
2020-05-13 12:10:00,80.36,80.45,80.06,80.12,20377.0,80.36,80.45,80.06,80.12,20377.0
2020-05-13 12:15:00,80.12,80.17,79.83,79.85,14349.0,80.12,80.17,79.83,79.85,14349.0
2020-05-13 12:20:00,79.89,80.14,79.89,80.09,11230.0,79.89,80.14,79.89,80.09,11230.0
2020-05-13 12:25:00,80.07,80.55,80.0,80.55,15532.0,80.07,80.55,80.0,80.55,15532.0
2020-05-13 12:30:00,80.51,80.51,80.19,80.46,27080.0,80.51,80.51,80.19,80.46,27080.0
2020-05-13 12:35:00,80.45,80.51,80.3,80.47,9742.0,80.45,80.51,80.3,80.47,9742.0
2020-05-13 12:40:00,80.45,80.52,80.37,80.41,9945.0,80.45,80.52,80.37,80.41,9945.0
2020-05-13 12:45:00,80.42,80.71,80.42,80.67,7718.0,80.42,80.71,80.42,80.67,7718.0
2020-05-13 12:50:00,80.68,80.73,80.49,80.5,5676.0,80.68,80.73,80.49,80.5,5676.0
2020-05-13 12:55:00,80.52,80.72,80.51,80.61,16236.0,80.52,80.72,80.51,80.61,16236.0
2020-05-13 13:00:00,80.62,80.63,80.12,80.17,14349.0,80.62,80.63,80.12,80.17,14349.0
2020-05-13 13:05:00,80.22,80.23,79.94,79.99,8574.0,80.22,80.23,79.94,79.99,8574.0
2020-05-13 13:10:00,80.01,80.3,80.01,80.19,8482.0,80.01,80.3,80.01,80.19,8482.0
2020-05-13 13:15:00,80.19,80.39,80.15,80.21,5710.0,80.19,80.39,80.15,80.21,5710.0
2020-05-13 13:20:00,80.24,80.25,80.01,80.04,8090.0,80.24,80.25,80.01,80.04,8090.0
2020-05-13 13:25:00,80.06,80.13,79.96,80.09,23374.0,80.06,80.13,79.96,80.09,23374.0
2020-05-13 13:30:00,80.09,80.14,79.91,80.09,16123.0,80.09,80.14,79.91,80.09,16123.0
2020-05-13 13:35:00,80.1,80.44,80.06,80.43,69453.0,80.1,80.44,80.06,80.43,69453.0
2020-05-13 13:40:00,80.49,80.5,80.33,80.49,37902.0,80.49,80.5,80.33,80.49,37902.0
2020-05-13 13:45:00,80.47,80.65,80.4,80.62,27528.0,80.47,80.65,80.4,80.62,27528.0
2020-05-13 13:50:00,80.64,80.68,80.51,80.54,41254.0,80.64,80.68,80.51,80.54,41254.0
2020-05-13 13:55:00,80.56,80.72,80.52,80.62,25559.0,80.56,80.72,80.52,80.62,25559.0
2020-05-13 14:00:00,80.6,80.68,80.38,80.39,22264.0,80.6,80.68,80.38,80.39,22264.0
2020-05-13 14:05:00,80.38,80.71,80.36,80.71,20991.0,80.38,80.71,80.36,80.71,20991.0
2020-05-13 14:10:00,80.7,80.95,80.6,80.93,20576.0,80.7,80.95,80.6,80.93,20576.0
2020-05-13 14:15:00,80.94,81.18,80.91,81.05,27896.0,80.94,81.18,80.91,81.05,27896.0
2020-05-13 14:20:00,81.07,81.08,80.82,80.91,13661.0,81.07,81.08,80.82,80.91,13661.0
2020-05-13 14:25:00,80.9,81.06,80.8,81.0,23965.0,80.9,81.06,80.8,81.0,23965.0
2020-05-13 14:30:00,80.94,81.1,80.91,80.98,22234.0,80.94,81.1,80.91,80.98,22234.0
2020-05-13 14:35:00,80.97,81.12,80.91,80.98,13427.0,80.97,81.12,80.91,80.98,13427.0
2020-05-13 14:40:00,81.0,81.0,80.76,80.79,8856.0,81.0,81.0,80.76,80.79,8856.0
2020-05-13 14:45:00,80.81,80.92,80.74,80.9,13146.0,80.81,80.92,80.74,80.9,13146.0
2020-05-13 14:50:00,80.89,80.93,80.67,80.73,14866.0,80.89,80.93,80.67,80.73,14866.0
2020-05-13 14:55:00,80.68,80.71,80.5,80.54,19250.0,80.68,80.71,80.5,80.54,19250.0
2020-05-13 15:00:00,80.54,81.16,80.54,81.1,26205.0,80.54,81.16,80.54,81.1,26205.0
2020-05-13 15:05:00,81.06,81.07,80.82,80.86,13546.0,81.06,81.07,80.82,80.86,13546.0
2020-05-13 15:10:00,80.87,80.99,80.7,80.8,10827.0,80.87,80.99,80.7,80.8,10827.0
2020-05-13 15:15:00,80.81,80.81,80.65,80.8,11230.0,80.81,80.81,80.65,80.8,11230.0
2020-05-13 15:20:00,80.79,80.87,80.38,80.39,13954.0,80.79,80.87,80.38,80.39,13954.0
2020-05-13 15:25:00,80.37,80.85,80.36,80.76,14353.0,80.37,80.85,80.36,80.76,14353.0
2020-05-13 15:30:00,80.74,80.89,80.57,80.78,19787.0,80.74,80.89,80.57,80.78,19787.0
2020-05-13 15:35:00,80.76,80.92,80.69,80.76,28467.0,80.76,80.92,80.69,80.76,28467.0
2020-05-13 15:40:00,80.82,80.94,80.82,80.86,16310.0,80.82,80.94,80.82,80.86,16310.0
2020-05-13 15:45:00,80.85,81.05,80.69,81.02,48208.0,80.85,81.05,80.69,81.02,48208.0
2020-05-13 15:50:00,81.08,81.26,80.9,80.97,111688.0,81.08,81.26,80.9,80.97,111688.0
2020-05-13 15:55:00,81.0,81.08,80.95,80.97,122872.0,81.0,81.08,80.95,80.97,122872.0
2020-05-14 09:30:00,80.51,81.35,80.51,80.8,56043.0,80.51,81.35,80.51,80.8,56043.0
2020-05-14 09:35:00,80.89,80.98,80.64,80.66,9209.0,80.89,80.98,80.64,80.66,9209.0
2020-05-14 09:40:00,80.62,80.76,80.54,80.63,8305.0,80.62,80.76,80.54,80.63,8305.0
2020-05-14 09:45:00,80.6,80.74,80.23,80.24,13061.0,80.6,80.74,80.23,80.24,13061.0
2020-05-14 09:50:00,80.27,80.32,79.97,80.01,17642.0,80.27,80.32,79.97,80.01,17642.0
2020-05-14 09:55:00,79.99,80.38,79.99,80.32,22205.0,79.99,80.38,79.99,80.32,22205.0
2020-05-14 10:00:00,80.36,80.46,80.16,80.45,10573.0,80.36,80.46,80.16,80.45,10573.0
2020-05-14 10:05:00,80.52,80.66,80.47,80.62,18617.0,80.52,80.66,80.47,80.62,18617.0
2020-05-14 10:10:00,80.59,80.7,80.41,80.41,10723.0,80.59,80.7,80.41,80.41,10723.0
2020-05-14 10:15:00,80.41,80.57,80.23,80.41,9780.0,80.41,80.57,80.23,80.41,9780.0
2020-05-14 10:20:00,80.43,80.57,80.39,80.55,9074.0,80.43,80.57,80.39,80.55,9074.0
2020-05-14 10:25:00,80.53,80.62,80.02,80.02,15200.0,80.53,80.62,80.02,80.02,15200.0
2020-05-14 10:30:00,80.06,80.16,79.9,79.9,13402.0,80.06,80.16,79.9,79.9,13402.0
2020-05-14 10:35:00,79.91,80.06,79.68,80.06,14146.0,79.91,80.06,79.68,80.06,14146.0
2020-05-14 10:40:00,80.01,80.11,79.84,79.99,9381.0,80.01,80.11,79.84,79.99,9381.0
2020-05-14 10:45:00,80.03,80.14,79.7,80.09,14093.0,80.03,80.14,79.7,80.09,14093.0
2020-05-14 10:50:00,80.16,80.22,80.01,80.21,9549.0,80.16,80.22,80.01,80.21,9549.0
2020-05-14 10:55:00,80.13,80.22,79.98,80.01,8432.0,80.13,80.22,79.98,80.01,8432.0
2020-05-14 11:00:00,80.08,80.29,79.98,80.15,9324.0,80.08,80.29,79.98,80.15,9324.0
2020-05-14 11:05:00,80.15,80.67,80.09,80.51,18079.0,80.15,80.67,80.09,80.51,18079.0
2020-05-14 11:10:00,80.56,80.62,80.46,80.59,27083.0,80.56,80.62,80.46,80.59,27083.0
2020-05-14 11:15:00,80.6,80.81,80.6,80.7,22690.0,80.6,80.81,80.6,80.7,22690.0
2020-05-14 11:20:00,80.67,80.82,80.52,80.6,16410.0,80.67,80.82,80.52,80.6,16410.0
2020-05-14 11:25:00,80.59,80.7,80.51,80.7,16683.0,80.59,80.7,80.51,80.7,16683.0
2020-05-14 11:30:00,80.78,81.04,80.75,80.93,29659.0,80.78,81.04,80.75,80.93,29659.0
2020-05-14 11:35:00,80.94,81.15,80.88,80.89,27518.0,80.94,81.15,80.88,80.89,27518.0
2020-05-14 11:40:00,80.92,80.92,80.65,80.86,16232.0,80.92,80.92,80.65,80.86,16232.0
2020-05-14 11:45:00,80.79,80.87,80.62,80.82,21975.0,80.79,80.87,80.62,80.82,21975.0
2020-05-14 11:50:00,80.81,80.81,80.56,80.7,15848.0,80.81,80.81,80.56,80.7,15848.0
2020-05-14 11:55:00,80.66,80.67,80.27,80.32,8663.0,80.66,80.67,80.27,80.32,8663.0
2020-05-14 12:00:00,80.36,80.54,80.33,80.5,22363.0,80.36,80.54,80.33,80.5,22363.0
2020-05-14 12:05:00,80.46,80.5,80.3,80.33,9955.0,80.46,80.5,80.3,80.33,9955.0
2020-05-14 12:10:00,80.29,80.48,80.29,80.48,12599.0,80.29,80.48,80.29,80.48,12599.0
2020-05-14 12:15:00,80.48,80.56,80.4,80.51,4488.0,80.48,80.56,80.4,80.51,4488.0
2020-05-14 12:20:00,80.53,80.87,80.49,80.83,11341.0,80.53,80.87,80.49,80.83,11341.0
2020-05-14 12:25:00,80.77,80.87,80.7,80.84,6249.0,80.77,80.87,80.7,80.84,6249.0
2020-05-14 12:30:00,80.84,80.91,80.78,80.87,7325.0,80.84,80.91,80.78,80.87,7325.0
2020-05-14 12:35:00,80.86,81.0,80.76,80.81,7453.0,80.86,81.0,80.76,80.81,7453.0
2020-05-14 12:40:00,80.84,80.94,80.8,80.83,7485.0,80.84,80.94,80.8,80.83,7485.0
2020-05-14 12:45:00,80.86,80.88,80.78,80.83,4190.0,80.86,80.88,80.78,80.83,4190.0
2020-05-14 12:50:00,80.82,81.24,80.81,81.21,7894.0,80.82,81.24,80.81,81.21,7894.0
2020-05-14 12:55:00,81.23,81.37,81.23,81.36,6258.0,81.23,81.37,81.23,81.36,6258.0
2020-05-14 13:00:00,81.38,81.41,81.27,81.27,10271.0,81.38,81.41,81.27,81.27,10271.0
2020-05-14 13:05:00,81.28,81.3,81.16,81.2,4802.0,81.28,81.3,81.16,81.2,4802.0
2020-05-14 13:10:00,81.22,81.28,81.15,81.18,5466.0,81.22,81.28,81.15,81.18,5466.0
2020-05-14 13:15:00,81.16,81.2,81.09,81.19,7234.0,81.16,81.2,81.09,81.19,7234.0
2020-05-14 13:20:00,81.19,81.26,81.13,81.15,5528.0,81.19,81.26,81.13,81.15,5528.0
2020-05-14 13:25:00,81.15,81.4,81.15,81.4,4148.0,81.15,81.4,81.15,81.4,4148.0
2020-05-14 13:30:00,81.38,81.48,81.38,81.39,10641.0,81.38,81.48,81.38,81.39,10641.0
2020-05-14 13:35:00,81.38,81.47,81.34,81.37,11340.0,81.38,81.47,81.34,81.37,11340.0
2020-05-14 13:40:00,81.38,81.39,81.24,81.3,6849.0,81.38,81.39,81.24,81.3,6849.0
2020-05-14 13:45:00,81.33,81.4,81.29,81.35,4154.0,81.33,81.4,81.29,81.35,4154.0
2020-05-14 13:50:00,81.34,81.34,81.14,81.22,5125.0,81.34,81.34,81.14,81.22,5125.0
2020-05-14 13:55:00,81.21,81.36,81.18,81.18,5950.0,81.21,81.36,81.18,81.18,5950.0
2020-05-14 14:00:00,81.21,81.21,81.05,81.1,5781.0,81.21,81.21,81.05,81.1,5781.0
2020-05-14 14:05:00,81.07,81.14,80.98,81.12,9385.0,81.07,81.14,80.98,81.12,9385.0
2020-05-14 14:10:00,81.12,81.32,81.09,81.28,8062.0,81.12,81.32,81.09,81.28,8062.0
2020-05-14 14:15:00,81.34,81.4,81.26,81.4,23452.0,81.34,81.4,81.26,81.4,23452.0
2020-05-14 14:20:00,81.37,81.49,81.35,81.46,8392.0,81.37,81.49,81.35,81.46,8392.0
2020-05-14 14:25:00,81.48,81.52,81.35,81.42,6766.0,81.48,81.52,81.35,81.42,6766.0
2020-05-14 14:30:00,81.41,81.42,81.15,81.17,7550.0,81.41,81.42,81.15,81.17,7550.0
2020-05-14 14:35:00,81.17,81.2,81.04,81.08,13071.0,81.17,81.2,81.04,81.08,13071.0
2020-05-14 14:40:00,81.12,81.17,80.94,81.11,10900.0,81.12,81.17,80.94,81.11,10900.0
2020-05-14 14:45:00,81.08,81.21,81.04,81.13,16786.0,81.08,81.21,81.04,81.13,16786.0
2020-05-14 14:50:00,81.12,81.32,81.03,81.32,13485.0,81.12,81.32,81.03,81.32,13485.0
2020-05-14 14:55:00,81.31,81.46,81.22,81.43,8110.0,81.31,81.46,81.22,81.43,8110.0
2020-05-14 15:00:00,81.31,81.51,81.31,81.48,23717.0,81.31,81.51,81.31,81.48,23717.0
2020-05-14 15:05:00,81.48,81.53,81.45,81.49,57766.0,81.48,81.53,81.45,81.49,57766.0
2020-05-14 15:10:00,81.46,81.5,81.35,81.42,12428.0,81.46,81.5,81.35,81.42,12428.0
2020-05-14 15:15:00,81.45,81.53,81.34,81.44,14917.0,81.45,81.53,81.34,81.44,14917.0
2020-05-14 15:20:00,81.43,81.54,81.4,81.5,60005.0,81.43,81.54,81.4,81.5,60005.0
2020-05-14 15:25:00,81.49,81.56,81.45,81.51,47440.0,81.49,81.56,81.45,81.51,47440.0
2020-05-14 15:30:00,81.5,81.57,81.43,81.49,40601.0,81.5,81.57,81.43,81.49,40601.0
2020-05-14 15:35:00,81.49,81.53,81.37,81.42,23904.0,81.49,81.53,81.37,81.42,23904.0
2020-05-14 15:40:00,81.4,81.47,81.29,81.47,30207.0,81.4,81.47,81.29,81.47,30207.0
2020-05-14 15:45:00,81.46,81.55,81.42,81.5,61651.0,81.46,81.55,81.42,81.5,61651.0
2020-05-14 15:50:00,81.51,81.82,81.44,81.75,158448.0,81.51,81.82,81.44,81.75,158448.0
2020-05-14 15:55:00,81.75,81.9,81.61,81.86,87179.0,81.75,81.9,81.61,81.86,87179.0
2020-05-15 09:30:00,79.19,80.04,79.05,79.31,233605.0,79.19,80.04,79.05,79.31,233605.0
2020-05-15 09:35:00,79.3,80.08,79.06,80.04,61332.0,79.3,80.08,79.06,80.04,61332.0
2020-05-15 09:40:00,80.09,80.47,80.05,80.21,84956.0,80.09,80.47,80.05,80.21,84956.0
2020-05-15 09:45:00,80.22,80.26,79.62,79.79,38657.0,80.22,80.26,79.62,79.79,38657.0
2020-05-15 09:50:00,79.85,80.15,79.75,80.06,58996.0,79.85,80.15,79.75,80.06,58996.0
2020-05-15 09:55:00,80.11,80.57,80.02,80.56,24521.0,80.11,80.57,80.02,80.56,24521.0
2020-05-15 10:00:00,80.57,80.77,80.31,80.58,82904.0,80.57,80.77,80.31,80.58,82904.0
2020-05-15 10:05:00,80.6,81.05,80.56,80.98,36715.0,80.6,81.05,80.56,80.98,36715.0
2020-05-15 10:10:00,81.01,81.3,81.01,81.29,17361.0,81.01,81.3,81.01,81.29,17361.0
2020-05-15 10:15:00,81.3,81.39,80.88,80.91,43430.0,81.3,81.39,80.88,80.91,43430.0
2020-05-15 10:20:00,80.86,80.95,80.8,80.9,17646.0,80.86,80.95,80.8,80.9,17646.0
2020-05-15 10:25:00,80.86,80.94,80.51,80.58,21826.0,80.86,80.94,80.51,80.58,21826.0
2020-05-15 10:30:00,80.58,80.97,80.53,80.88,34382.0,80.58,80.97,80.53,80.88,34382.0
2020-05-15 10:35:00,80.86,80.96,80.67,80.83,32342.0,80.86,80.96,80.67,80.83,32342.0
2020-05-15 10:40:00,80.85,80.89,80.67,80.67,23507.0,80.85,80.89,80.67,80.67,23507.0
2020-05-15 10:45:00,80.65,80.67,80.47,80.52,10818.0,80.65,80.67,80.47,80.52,10818.0
2020-05-15 10:50:00,80.53,80.72,80.24,80.24,10985.0,80.53,80.72,80.24,80.24,10985.0
2020-05-15 10:55:00,80.23,80.27,80.11,80.11,20094.0,80.23,80.27,80.11,80.11,20094.0
2020-05-15 11:00:00,80.06,80.06,79.7,79.89,23612.0,80.06,80.06,79.7,79.89,23612.0
2020-05-15 11:05:00,79.87,80.21,79.87,80.21,13956.0,79.87,80.21,79.87,80.21,13956.0
2020-05-15 11:10:00,80.21,80.31,80.06,80.28,8493.0,80.21,80.31,80.06,80.28,8493.0
2020-05-15 11:15:00,80.22,80.33,80.17,80.29,6700.0,80.22,80.33,80.17,80.29,6700.0
2020-05-15 11:20:00,80.26,80.35,80.15,80.28,13703.0,80.26,80.35,80.15,80.28,13703.0
2020-05-15 11:25:00,80.28,80.35,80.14,80.17,8842.0,80.28,80.35,80.14,80.17,8842.0
2020-05-15 11:30:00,80.2,80.35,80.16,80.32,9300.0,80.2,80.35,80.16,80.32,9300.0
2020-05-15 11:35:00,80.33,80.47,80.24,80.35,45182.0,80.33,80.47,80.24,80.35,45182.0
2020-05-15 11:40:00,80.38,80.38,80.2,80.31,21535.0,80.38,80.38,80.2,80.31,21535.0
2020-05-15 11:45:00,80.33,80.44,80.29,80.38,7782.0,80.33,80.44,80.29,80.38,7782.0
2020-05-15 11:50:00,80.4,80.46,80.28,80.31,22199.0,80.4,80.46,80.28,80.31,22199.0
2020-05-15 11:55:00,80.34,80.5,80.34,80.42,6575.0,80.34,80.5,80.34,80.42,6575.0
2020-05-15 12:00:00,80.42,80.93,80.42,80.93,31291.0,80.42,80.93,80.42,80.93,31291.0
2020-05-15 12:05:00,80.91,81.0,80.9,80.98,11639.0,80.91,81.0,80.9,80.98,11639.0
2020-05-15 12:10:00,80.98,81.03,80.83,80.9,29793.0,80.98,81.03,80.83,80.9,29793.0
2020-05-15 12:15:00,80.92,81.14,80.86,81.0,10177.0,80.92,81.14,80.86,81.0,10177.0
2020-05-15 12:20:00,81.04,81.13,81.01,81.12,7478.0,81.04,81.13,81.01,81.12,7478.0
2020-05-15 12:25:00,81.09,81.12,81.01,81.03,27917.0,81.09,81.12,81.01,81.03,27917.0
2020-05-15 12:30:00,81.05,81.08,80.92,81.08,8045.0,81.05,81.08,80.92,81.08,8045.0
2020-05-15 12:35:00,81.08,81.11,81.04,81.06,5866.0,81.08,81.11,81.04,81.06,5866.0
2020-05-15 12:40:00,81.11,81.26,81.07,81.12,9309.0,81.11,81.26,81.07,81.12,9309.0
2020-05-15 12:45:00,81.11,81.14,80.97,81.02,8161.0,81.11,81.14,80.97,81.02,8161.0
2020-05-15 12:50:00,81.03,81.17,81.0,81.17,4500.0,81.03,81.17,81.0,81.17,4500.0
2020-05-15 12:55:00,81.18,81.2,80.96,81.07,8694.0,81.18,81.2,80.96,81.07,8694.0
2020-05-15 13:00:00,81.09,81.38,81.08,81.36,7477.0,81.09,81.38,81.08,81.36,7477.0
2020-05-15 13:05:00,81.38,81.52,81.27,81.5,8076.0,81.38,81.52,81.27,81.5,8076.0
2020-05-15 13:10:00,81.54,81.69,81.54,81.68,18540.0,81.54,81.69,81.54,81.68,18540.0
2020-05-15 13:15:00,81.67,81.71,81.61,81.61,10060.0,81.67,81.71,81.61,81.61,10060.0
2020-05-15 13:20:00,81.59,81.66,81.56,81.64,7206.0,81.59,81.66,81.56,81.64,7206.0
2020-05-15 13:25:00,81.64,81.7,81.52,81.56,10663.0,81.64,81.7,81.52,81.56,10663.0
2020-05-15 13:30:00,81.54,81.56,81.41,81.47,7447.0,81.54,81.56,81.41,81.47,7447.0
2020-05-15 13:35:00,81.47,81.51,81.24,81.3,7710.0,81.47,81.51,81.24,81.3,7710.0
2020-05-15 13:40:00,81.31,81.33,81.2,81.23,3839.0,81.31,81.33,81.2,81.23,3839.0
2020-05-15 13:45:00,81.24,81.24,81.06,81.15,12375.0,81.24,81.24,81.06,81.15,12375.0
2020-05-15 13:50:00,81.13,81.3,81.1,81.28,8176.0,81.13,81.3,81.1,81.28,8176.0
2020-05-15 13:55:00,81.31,81.4,81.29,81.39,4600.0,81.31,81.4,81.29,81.39,4600.0
2020-05-15 14:00:00,81.4,81.74,81.4,81.74,10541.0,81.4,81.74,81.4,81.74,10541.0
2020-05-15 14:05:00,81.68,81.7,81.62,81.65,8463.0,81.68,81.7,81.62,81.65,8463.0
2020-05-15 14:10:00,81.66,81.66,81.51,81.52,5400.0,81.66,81.66,81.51,81.52,5400.0
2020-05-15 14:15:00,81.53,81.76,81.51,81.76,3454.0,81.53,81.76,81.51,81.76,3454.0
2020-05-15 14:20:00,81.79,81.87,81.71,81.83,9075.0,81.79,81.87,81.71,81.83,9075.0
2020-05-15 14:25:00,81.81,81.91,81.8,81.91,6448.0,81.81,81.91,81.8,81.91,6448.0
2020-05-15 14:30:00,81.91,81.91,81.72,81.75,15470.0,81.91,81.91,81.72,81.75,15470.0
2020-05-15 14:35:00,81.79,81.79,81.55,81.59,8093.0,81.79,81.79,81.55,81.59,8093.0
2020-05-15 14:40:00,81.6,81.63,81.52,81.56,7564.0,81.6,81.63,81.52,81.56,7564.0
2020-05-15 14:45:00,81.54,81.71,81.54,81.64,25067.0,81.54,81.71,81.54,81.64,25067.0
2020-05-15 14:50:00,81.65,81.74,81.6,81.67,15982.0,81.65,81.74,81.6,81.67,15982.0
2020-05-15 14:55:00,81.67,81.7,81.52,81.57,20247.0,81.67,81.7,81.52,81.57,20247.0
2020-05-15 15:00:00,81.61,81.86,81.52,81.83,18359.0,81.61,81.86,81.52,81.83,18359.0
2020-05-15 15:05:00,81.84,81.96,81.81,81.94,10762.0,81.84,81.96,81.81,81.94,10762.0
2020-05-15 15:10:00,81.94,82.0,81.88,81.96,25605.0,81.94,82.0,81.88,81.96,25605.0
2020-05-15 15:15:00,81.92,82.06,81.88,81.98,16275.0,81.92,82.06,81.88,81.98,16275.0
2020-05-15 15:20:00,82.02,82.15,81.95,82.05,17532.0,82.02,82.15,81.95,82.05,17532.0
2020-05-15 15:25:00,82.1,82.19,82.06,82.13,19794.0,82.1,82.19,82.06,82.13,19794.0
2020-05-15 15:30:00,82.15,82.22,82.08,82.2,24387.0,82.15,82.22,82.08,82.2,24387.0
2020-05-15 15:35:00,82.22,82.32,82.02,82.06,21406.0,82.22,82.32,82.02,82.06,21406.0
2020-05-15 15:40:00,82.08,82.11,81.87,81.97,26548.0,82.08,82.11,81.87,81.97,26548.0
2020-05-15 15:45:00,81.96,82.05,81.89,82.01,23299.0,81.96,82.05,81.89,82.01,23299.0
2020-05-15 15:50:00,82.01,82.01,81.75,81.84,62651.0,82.01,82.01,81.75,81.84,62651.0
2020-05-15 15:55:00,81.85,82.13,81.84,82.08,79296.0,81.85,82.13,81.84,82.08,79296.0
2020-05-18 09:30:00,82.15,82.15,81.33,82.11,124609.0,82.15,82.15,81.33,82.11,124609.0
2020-05-18 09:35:00,82.16,82.68,82.05,82.51,56765.0,82.16,82.68,82.05,82.51,56765.0
2020-05-18 09:40:00,82.5,82.99,82.46,82.85,42127.0,82.5,82.99,82.46,82.85,42127.0
2020-05-18 09:45:00,82.85,83.14,82.63,82.69,30896.0,82.85,83.14,82.63,82.69,30896.0
2020-05-18 09:50:00,82.7,82.78,82.41,82.44,25235.0,82.7,82.78,82.41,82.44,25235.0
2020-05-18 09:55:00,82.4,82.43,82.14,82.26,27271.0,82.4,82.43,82.14,82.26,27271.0
2020-05-18 10:00:00,82.29,82.51,82.2,82.47,23576.0,82.29,82.51,82.2,82.47,23576.0
2020-05-18 10:05:00,82.45,82.59,82.29,82.43,46676.0,82.45,82.59,82.29,82.43,46676.0
2020-05-18 10:10:00,82.4,82.47,82.27,82.41,87236.0,82.4,82.47,82.27,82.41,87236.0
2020-05-18 10:15:00,82.42,82.59,82.41,82.59,61922.0,82.42,82.59,82.41,82.59,61922.0
2020-05-18 10:20:00,82.57,82.76,82.53,82.69,28229.0,82.57,82.76,82.53,82.69,28229.0
2020-05-18 10:25:00,82.73,83.0,82.71,82.86,24657.0,82.73,83.0,82.71,82.86,24657.0
2020-05-18 10:30:00,82.87,83.27,82.87,83.23,31520.0,82.87,83.27,82.87,83.23,31520.0
2020-05-18 10:35:00,83.23,83.36,83.13,83.36,26744.0,83.23,83.36,83.13,83.36,26744.0
2020-05-18 10:40:00,83.37,83.48,83.31,83.39,22163.0,83.37,83.48,83.31,83.39,22163.0
2020-05-18 10:45:00,83.4,83.46,83.3,83.33,29687.0,83.4,83.46,83.3,83.33,29687.0
2020-05-18 10:50:00,83.34,83.5,83.34,83.46,16065.0,83.34,83.5,83.34,83.46,16065.0
2020-05-18 10:55:00,83.49,83.69,83.47,83.69,26901.0,83.49,83.69,83.47,83.69,26901.0
2020-05-18 11:00:00,83.7,83.76,83.47,83.59,33217.0,83.7,83.76,83.47,83.59,33217.0
2020-05-18 11:05:00,83.62,83.76,83.62,83.7,12571.0,83.62,83.76,83.62,83.7,12571.0
2020-05-18 11:10:00,83.71,83.77,83.55,83.59,20644.0,83.71,83.77,83.55,83.59,20644.0
2020-05-18 11:15:00,83.61,83.85,83.61,83.8,25112.0,83.61,83.85,83.61,83.8,25112.0
2020-05-18 11:20:00,83.82,83.82,83.68,83.73,16515.0,83.82,83.82,83.68,83.73,16515.0
2020-05-18 11:25:00,83.75,83.76,83.48,83.48,13105.0,83.75,83.76,83.48,83.48,13105.0
2020-05-18 11:30:00,83.51,83.68,83.48,83.58,13738.0,83.51,83.68,83.48,83.58,13738.0
2020-05-18 11:35:00,83.6,83.7,83.44,83.44,11445.0,83.6,83.7,83.44,83.44,11445.0
2020-05-18 11:40:00,83.44,83.53,83.42,83.5,9204.0,83.44,83.53,83.42,83.5,9204.0
2020-05-18 11:45:00,83.48,83.82,83.47,83.81,11350.0,83.48,83.82,83.47,83.81,11350.0
2020-05-18 11:50:00,83.87,83.96,83.72,83.77,29126.0,83.87,83.96,83.72,83.77,29126.0
2020-05-18 11:55:00,83.76,83.81,83.72,83.8,12120.0,83.76,83.81,83.72,83.8,12120.0
2020-05-18 12:00:00,83.8,83.87,83.77,83.83,16425.0,83.8,83.87,83.77,83.83,16425.0
2020-05-18 12:05:00,83.86,84.06,83.85,83.98,31414.0,83.86,84.06,83.85,83.98,31414.0
2020-05-18 12:10:00,83.95,83.98,83.91,83.91,12399.0,83.95,83.98,83.91,83.91,12399.0
2020-05-18 12:15:00,83.9,83.96,83.69,83.71,16949.0,83.9,83.96,83.69,83.71,16949.0
2020-05-18 12:20:00,83.71,83.75,83.68,83.75,12995.0,83.71,83.75,83.68,83.75,12995.0
2020-05-18 12:25:00,83.76,83.83,83.74,83.83,10939.0,83.76,83.83,83.74,83.83,10939.0
2020-05-18 12:30:00,83.84,83.86,83.77,83.81,11648.0,83.84,83.86,83.77,83.81,11648.0
2020-05-18 12:35:00,83.82,83.83,83.75,83.79,7941.0,83.82,83.83,83.75,83.79,7941.0
2020-05-18 12:40:00,83.79,83.91,83.64,83.7,18215.0,83.79,83.91,83.64,83.7,18215.0
2020-05-18 12:45:00,83.7,83.73,83.62,83.73,7324.0,83.7,83.73,83.62,83.73,7324.0
2020-05-18 12:50:00,83.73,83.77,83.59,83.61,10154.0,83.73,83.77,83.59,83.61,10154.0
2020-05-18 12:55:00,83.62,83.65,83.5,83.59,10522.0,83.62,83.65,83.5,83.59,10522.0
2020-05-18 13:00:00,83.6,83.71,83.59,83.69,7133.0,83.6,83.71,83.59,83.69,7133.0
2020-05-18 13:05:00,83.68,83.71,83.6,83.67,6419.0,83.68,83.71,83.6,83.67,6419.0
2020-05-18 13:10:00,83.68,83.75,83.63,83.73,8687.0,83.68,83.75,83.63,83.73,8687.0
2020-05-18 13:15:00,83.73,83.81,83.69,83.78,8939.0,83.73,83.81,83.69,83.78,8939.0
2020-05-18 13:20:00,83.78,83.83,83.74,83.82,6708.0,83.78,83.83,83.74,83.82,6708.0
2020-05-18 13:25:00,83.85,83.89,83.75,83.86,11136.0,83.85,83.89,83.75,83.86,11136.0
2020-05-18 13:30:00,83.85,83.89,83.77,83.8,9038.0,83.85,83.89,83.77,83.8,9038.0
2020-05-18 13:35:00,83.79,84.01,83.78,83.97,18185.0,83.79,84.01,83.78,83.97,18185.0
2020-05-18 13:40:00,83.94,83.95,83.68,83.68,9800.0,83.94,83.95,83.68,83.68,9800.0
2020-05-18 13:45:00,83.65,83.74,83.55,83.69,13660.0,83.65,83.74,83.55,83.69,13660.0
2020-05-18 13:50:00,83.71,83.8,83.65,83.75,6991.0,83.71,83.8,83.65,83.75,6991.0
2020-05-18 13:55:00,83.75,83.75,83.64,83.66,10040.0,83.75,83.75,83.64,83.66,10040.0
2020-05-18 14:00:00,83.63,83.74,83.6,83.68,9919.0,83.63,83.74,83.6,83.68,9919.0
2020-05-18 14:05:00,83.68,83.71,83.61,83.61,8443.0,83.68,83.71,83.61,83.61,8443.0
2020-05-18 14:10:00,83.62,83.69,83.57,83.63,21621.0,83.62,83.69,83.57,83.63,21621.0
2020-05-18 14:15:00,83.65,83.87,83.63,83.72,9807.0,83.65,83.87,83.63,83.72,9807.0
2020-05-18 14:20:00,83.73,83.78,83.62,83.64,7618.0,83.73,83.78,83.62,83.64,7618.0
2020-05-18 14:25:00,83.64,83.76,83.59,83.75,7892.0,83.64,83.76,83.59,83.75,7892.0
2020-05-18 14:30:00,83.76,83.8,83.67,83.74,19663.0,83.76,83.8,83.67,83.74,19663.0
2020-05-18 14:35:00,83.74,83.74,83.56,83.57,11333.0,83.74,83.74,83.56,83.57,11333.0
2020-05-18 14:40:00,83.59,83.64,83.56,83.63,10785.0,83.59,83.64,83.56,83.63,10785.0
2020-05-18 14:45:00,83.62,83.73,83.57,83.63,14755.0,83.62,83.73,83.57,83.63,14755.0
2020-05-18 14:50:00,83.62,83.64,83.49,83.62,18611.0,83.62,83.64,83.49,83.62,18611.0
2020-05-18 14:55:00,83.63,83.68,83.59,83.6,18090.0,83.63,83.68,83.59,83.6,18090.0
2020-05-18 15:00:00,83.63,83.85,83.62,83.74,21227.0,83.63,83.85,83.62,83.74,21227.0
2020-05-18 15:05:00,83.74,83.81,83.69,83.72,20729.0,83.74,83.81,83.69,83.72,20729.0
2020-05-18 15:10:00,83.72,83.73,83.47,83.57,14898.0,83.72,83.73,83.47,83.57,14898.0
2020-05-18 15:15:00,83.58,83.58,83.37,83.41,15945.0,83.58,83.58,83.37,83.41,15945.0
2020-05-18 15:20:00,83.43,83.48,83.35,83.41,14558.0,83.43,83.48,83.35,83.41,14558.0
2020-05-18 15:25:00,83.42,83.51,83.4,83.47,12980.0,83.42,83.51,83.4,83.47,12980.0
2020-05-18 15:30:00,83.47,83.66,83.47,83.6,23532.0,83.47,83.66,83.47,83.6,23532.0
2020-05-18 15:35:00,83.61,83.78,83.61,83.72,19224.0,83.61,83.78,83.61,83.72,19224.0
2020-05-18 15:40:00,83.75,83.87,83.72,83.76,29227.0,83.75,83.87,83.72,83.76,29227.0
2020-05-18 15:45:00,83.77,83.83,83.64,83.72,28663.0,83.77,83.83,83.64,83.72,28663.0
2020-05-18 15:50:00,83.75,83.92,83.6,83.68,50494.0,83.75,83.92,83.6,83.68,50494.0
2020-05-18 15:55:00,83.68,83.69,83.36,83.36,79534.0,83.68,83.69,83.36,83.36,79534.0
2020-05-19 09:30:00,83.76,84.6,83.51,84.44,64629.0,83.76,84.6,83.51,84.44,64629.0
2020-05-19 09:35:00,84.43,85.1,84.42,85.08,73595.0,84.43,85.1,84.42,85.08,73595.0
2020-05-19 09:40:00,85.11,85.45,84.91,85.02,29509.0,85.11,85.45,84.91,85.02,29509.0
2020-05-19 09:45:00,85.01,85.34,84.98,85.34,26849.0,85.01,85.34,84.98,85.34,26849.0
2020-05-19 09:50:00,85.31,85.54,85.23,85.44,28389.0,85.31,85.54,85.23,85.44,28389.0
2020-05-19 09:55:00,85.46,85.59,85.39,85.49,14973.0,85.46,85.59,85.39,85.49,14973.0
2020-05-19 10:00:00,85.52,86.13,85.49,85.79,58100.0,85.52,86.13,85.49,85.79,58100.0
2020-05-19 10:05:00,85.81,86.05,85.78,85.92,26365.0,85.81,86.05,85.78,85.92,26365.0
2020-05-19 10:10:00,85.93,86.19,85.88,86.13,13731.0,85.93,86.19,85.88,86.13,13731.0
2020-05-19 10:15:00,86.16,86.26,86.06,86.18,38138.0,86.16,86.26,86.06,86.18,38138.0
2020-05-19 10:20:00,86.18,86.29,86.11,86.17,24971.0,86.18,86.29,86.11,86.17,24971.0
2020-05-19 10:25:00,86.15,86.42,86.15,86.38,32456.0,86.15,86.42,86.15,86.38,32456.0
2020-05-19 10:30:00,86.41,86.65,86.38,86.65,32231.0,86.41,86.65,86.38,86.65,32231.0
2020-05-19 10:35:00,86.68,86.89,86.48,86.52,33590.0,86.68,86.89,86.48,86.52,33590.0
2020-05-19 10:40:00,86.53,86.62,86.4,86.61,23530.0,86.53,86.62,86.4,86.61,23530.0
2020-05-19 10:45:00,86.61,86.77,86.58,86.76,25479.0,86.61,86.77,86.58,86.76,25479.0
2020-05-19 10:50:00,86.76,86.96,86.74,86.93,28545.0,86.76,86.96,86.74,86.93,28545.0
2020-05-19 10:55:00,86.92,87.0,86.8,86.89,27488.0,86.92,87.0,86.8,86.89,27488.0
2020-05-19 11:00:00,86.87,86.91,86.71,86.85,28199.0,86.87,86.91,86.71,86.85,28199.0
2020-05-19 11:05:00,86.81,86.94,86.7,86.86,14373.0,86.81,86.94,86.7,86.86,14373.0
2020-05-19 11:10:00,86.87,86.92,86.74,86.86,12277.0,86.87,86.92,86.74,86.86,12277.0
2020-05-19 11:15:00,86.87,86.94,86.7,86.71,16517.0,86.87,86.94,86.7,86.71,16517.0
2020-05-19 11:20:00,86.73,86.74,86.45,86.51,20386.0,86.73,86.74,86.45,86.51,20386.0
2020-05-19 11:25:00,86.52,86.56,86.34,86.49,14034.0,86.52,86.56,86.34,86.49,14034.0
2020-05-19 11:30:00,86.5,86.54,86.35,86.46,22909.0,86.5,86.54,86.35,86.46,22909.0
2020-05-19 11:35:00,86.46,86.53,86.32,86.53,21964.0,86.46,86.53,86.32,86.53,21964.0
2020-05-19 11:40:00,86.53,86.63,86.41,86.43,7841.0,86.53,86.63,86.41,86.43,7841.0
2020-05-19 11:45:00,86.45,86.56,86.43,86.51,9009.0,86.45,86.56,86.43,86.51,9009.0
2020-05-19 11:50:00,86.44,86.55,86.36,86.36,4992.0,86.44,86.55,86.36,86.36,4992.0
2020-05-19 11:55:00,86.37,86.42,86.28,86.33,12584.0,86.37,86.42,86.28,86.33,12584.0
2020-05-19 12:00:00,86.34,86.38,86.26,86.26,8209.0,86.34,86.38,86.26,86.26,8209.0
2020-05-19 12:05:00,86.26,86.55,86.18,86.54,36488.0,86.26,86.55,86.18,86.54,36488.0
2020-05-19 12:10:00,86.55,86.68,86.5,86.52,18563.0,86.55,86.68,86.5,86.52,18563.0
2020-05-19 12:15:00,86.48,86.49,86.23,86.25,19109.0,86.48,86.49,86.23,86.25,19109.0
2020-05-19 12:20:00,86.23,86.26,86.0,86.09,7443.0,86.23,86.26,86.0,86.09,7443.0
2020-05-19 12:25:00,86.06,86.19,86.06,86.11,3745.0,86.06,86.19,86.06,86.11,3745.0
2020-05-19 12:30:00,86.07,86.13,86.02,86.07,4783.0,86.07,86.13,86.02,86.07,4783.0
2020-05-19 12:35:00,86.08,86.16,86.08,86.11,4783.0,86.08,86.16,86.08,86.11,4783.0
2020-05-19 12:40:00,86.03,86.1,86.03,86.09,4197.0,86.03,86.1,86.03,86.09,4197.0
2020-05-19 12:45:00,86.08,86.3,86.07,86.3,33184.0,86.08,86.3,86.07,86.3,33184.0
2020-05-19 12:50:00,86.3,86.39,86.17,86.17,9029.0,86.3,86.39,86.17,86.17,9029.0
2020-05-19 12:55:00,86.16,86.21,86.08,86.13,28486.0,86.16,86.21,86.08,86.13,28486.0
2020-05-19 13:00:00,86.13,86.18,86.09,86.13,11947.0,86.13,86.18,86.09,86.13,11947.0
2020-05-19 13:05:00,86.16,86.34,86.11,86.34,8348.0,86.16,86.34,86.11,86.34,8348.0
2020-05-19 13:10:00,86.32,86.44,86.3,86.44,11016.0,86.32,86.44,86.3,86.44,11016.0
2020-05-19 13:15:00,86.41,86.53,86.41,86.52,6333.0,86.41,86.53,86.41,86.52,6333.0
2020-05-19 13:20:00,86.52,86.66,86.52,86.66,7018.0,86.52,86.66,86.52,86.66,7018.0
2020-05-19 13:25:00,86.67,86.7,86.54,86.55,22049.0,86.67,86.7,86.54,86.55,22049.0
2020-05-19 13:30:00,86.54,86.62,86.5,86.5,5658.0,86.54,86.62,86.5,86.5,5658.0
2020-05-19 13:35:00,86.49,86.8,86.47,86.8,6992.0,86.49,86.8,86.47,86.8,6992.0
2020-05-19 13:40:00,86.79,86.92,86.78,86.84,31286.0,86.79,86.92,86.78,86.84,31286.0
2020-05-19 13:45:00,86.83,86.87,86.73,86.85,8276.0,86.83,86.87,86.73,86.85,8276.0
2020-05-19 13:50:00,86.87,86.89,86.78,86.79,7628.0,86.87,86.89,86.78,86.79,7628.0
2020-05-19 13:55:00,86.81,86.81,86.6,86.65,5942.0,86.81,86.81,86.6,86.65,5942.0
2020-05-19 14:00:00,86.65,86.73,86.58,86.62,11491.0,86.65,86.73,86.58,86.62,11491.0
2020-05-19 14:05:00,86.61,86.76,86.61,86.69,6502.0,86.61,86.76,86.61,86.69,6502.0
2020-05-19 14:10:00,86.63,86.7,86.63,86.67,13758.0,86.63,86.7,86.63,86.67,13758.0
2020-05-19 14:15:00,86.67,86.79,86.67,86.71,11680.0,86.67,86.79,86.67,86.71,11680.0
2020-05-19 14:20:00,86.71,86.72,86.66,86.67,5494.0,86.71,86.72,86.66,86.67,5494.0
2020-05-19 14:25:00,86.66,86.66,86.46,86.52,13920.0,86.66,86.66,86.46,86.52,13920.0
2020-05-19 14:30:00,86.51,86.54,86.47,86.5,7413.0,86.51,86.54,86.47,86.5,7413.0
2020-05-19 14:35:00,86.51,86.73,86.48,86.73,12082.0,86.51,86.73,86.48,86.73,12082.0
2020-05-19 14:40:00,86.72,86.82,86.62,86.81,15983.0,86.72,86.82,86.62,86.81,15983.0
2020-05-19 14:45:00,86.8,86.94,86.78,86.9,15015.0,86.8,86.94,86.78,86.9,15015.0
2020-05-19 14:50:00,86.9,86.98,86.84,86.87,19772.0,86.9,86.98,86.84,86.87,19772.0
2020-05-19 14:55:00,86.88,86.88,86.24,86.32,37718.0,86.88,86.88,86.24,86.32,37718.0
2020-05-19 15:00:00,86.27,86.43,86.21,86.3,16061.0,86.27,86.43,86.21,86.3,16061.0
2020-05-19 15:05:00,86.27,86.39,86.27,86.39,8627.0,86.27,86.39,86.27,86.39,8627.0
2020-05-19 15:10:00,86.37,86.6,86.33,86.54,19317.0,86.37,86.6,86.33,86.54,19317.0
2020-05-19 15:15:00,86.52,86.53,86.36,86.37,19310.0,86.52,86.53,86.36,86.37,19310.0
2020-05-19 15:20:00,86.37,86.55,86.25,86.41,33339.0,86.37,86.55,86.25,86.41,33339.0
2020-05-19 15:25:00,86.41,86.54,86.34,86.51,23942.0,86.41,86.54,86.34,86.51,23942.0
2020-05-19 15:30:00,86.5,86.5,86.21,86.22,19020.0,86.5,86.5,86.21,86.22,19020.0
2020-05-19 15:35:00,86.26,86.28,86.03,86.17,20926.0,86.26,86.28,86.03,86.17,20926.0
2020-05-19 15:40:00,86.16,86.27,86.1,86.12,21158.0,86.16,86.27,86.1,86.12,21158.0
2020-05-19 15:45:00,86.12,86.26,86.01,86.04,22397.0,86.12,86.26,86.01,86.04,22397.0
2020-05-19 15:50:00,86.02,86.02,85.58,85.68,40928.0,86.02,86.02,85.58,85.68,40928.0
2020-05-19 15:55:00,85.67,85.85,85.42,85.45,75037.0,85.67,85.85,85.42,85.45,75037.0
2020-05-20 09:30:00,86.92,87.27,86.86,87.04,84034.0,86.92,87.27,86.86,87.04,84034.0
2020-05-20 09:35:00,87.08,87.45,86.92,87.17,23264.0,87.08,87.45,86.92,87.17,23264.0
2020-05-20 09:40:00,87.18,87.38,86.94,87.38,10547.0,87.18,87.38,86.94,87.38,10547.0
2020-05-20 09:45:00,87.43,87.57,87.34,87.44,23072.0,87.43,87.57,87.34,87.44,23072.0
2020-05-20 09:50:00,87.42,87.71,87.35,87.61,12917.0,87.42,87.71,87.35,87.61,12917.0
2020-05-20 09:55:00,87.59,87.81,87.57,87.74,24001.0,87.59,87.81,87.57,87.74,24001.0
2020-05-20 10:00:00,87.73,87.88,87.6,87.65,39912.0,87.73,87.88,87.6,87.65,39912.0
2020-05-20 10:05:00,87.61,87.84,87.41,87.84,18530.0,87.61,87.84,87.41,87.84,18530.0
2020-05-20 10:10:00,87.81,87.99,87.68,87.89,17149.0,87.81,87.99,87.68,87.89,17149.0
2020-05-20 10:15:00,87.88,88.1,87.82,88.06,34005.0,87.88,88.1,87.82,88.06,34005.0
2020-05-20 10:20:00,88.09,88.16,87.98,88.11,22703.0,88.09,88.16,87.98,88.11,22703.0
2020-05-20 10:25:00,88.13,88.31,88.02,88.31,30913.0,88.13,88.31,88.02,88.31,30913.0
2020-05-20 10:30:00,88.3,88.36,88.08,88.31,22223.0,88.3,88.36,88.08,88.31,22223.0
2020-05-20 10:35:00,88.34,88.55,88.29,88.53,15300.0,88.34,88.55,88.29,88.53,15300.0
2020-05-20 10:40:00,88.5,88.55,88.4,88.42,10008.0,88.5,88.55,88.4,88.42,10008.0
2020-05-20 10:45:00,88.41,88.41,87.96,88.0,76756.0,88.41,88.41,87.96,88.0,76756.0
2020-05-20 10:50:00,88.04,88.1,87.93,87.95,22590.0,88.04,88.1,87.93,87.95,22590.0
2020-05-20 10:55:00,87.96,88.01,87.69,87.73,11161.0,87.96,88.01,87.69,87.73,11161.0
2020-05-20 11:00:00,87.78,88.24,87.77,88.16,12500.0,87.78,88.24,87.77,88.16,12500.0
2020-05-20 11:05:00,88.16,88.5,88.12,88.36,48436.0,88.16,88.5,88.12,88.36,48436.0
2020-05-20 11:10:00,88.37,88.37,88.08,88.12,6551.0,88.37,88.37,88.08,88.12,6551.0
2020-05-20 11:15:00,88.17,88.35,88.05,88.27,15762.0,88.17,88.35,88.05,88.27,15762.0
2020-05-20 11:20:00,88.25,88.26,88.06,88.15,11868.0,88.25,88.26,88.06,88.15,11868.0
2020-05-20 11:25:00,88.14,88.42,88.14,88.34,38750.0,88.14,88.42,88.14,88.34,38750.0
2020-05-20 11:30:00,88.37,88.37,88.23,88.31,4348.0,88.37,88.37,88.23,88.31,4348.0
2020-05-20 11:35:00,88.31,88.48,88.24,88.44,9996.0,88.31,88.48,88.24,88.44,9996.0
2020-05-20 11:40:00,88.47,88.51,88.41,88.49,13053.0,88.47,88.51,88.41,88.49,13053.0
2020-05-20 11:45:00,88.53,88.53,88.37,88.39,8401.0,88.53,88.53,88.37,88.39,8401.0
2020-05-20 11:50:00,88.37,88.38,88.31,88.32,4980.0,88.37,88.38,88.31,88.32,4980.0
2020-05-20 11:55:00,88.33,88.4,88.29,88.31,8067.0,88.33,88.4,88.29,88.31,8067.0
2020-05-20 12:00:00,88.31,88.35,88.27,88.27,37949.0,88.31,88.35,88.27,88.27,37949.0
2020-05-20 12:05:00,88.29,88.39,88.19,88.19,7847.0,88.29,88.39,88.19,88.19,7847.0
2020-05-20 12:10:00,88.21,88.28,88.06,88.1,5609.0,88.21,88.28,88.06,88.1,5609.0
2020-05-20 12:15:00,88.08,88.08,87.78,87.78,8803.0,88.08,88.08,87.78,87.78,8803.0
2020-05-20 12:20:00,87.78,87.78,87.57,87.58,6804.0,87.78,87.78,87.57,87.58,6804.0
2020-05-20 12:25:00,87.61,87.66,87.46,87.49,13318.0,87.61,87.66,87.46,87.49,13318.0
2020-05-20 12:30:00,87.51,87.58,87.45,87.58,15883.0,87.51,87.58,87.45,87.58,15883.0
2020-05-20 12:35:00,87.59,87.63,87.49,87.51,7114.0,87.59,87.63,87.49,87.51,7114.0
2020-05-20 12:40:00,87.52,87.52,87.27,87.33,28238.0,87.52,87.52,87.27,87.33,28238.0
2020-05-20 12:45:00,87.33,87.33,87.12,87.18,10979.0,87.33,87.33,87.12,87.18,10979.0
2020-05-20 12:50:00,87.18,87.25,87.11,87.21,4294.0,87.18,87.25,87.11,87.21,4294.0
2020-05-20 12:55:00,87.21,87.39,87.19,87.39,4826.0,87.21,87.39,87.19,87.39,4826.0
2020-05-20 13:00:00,87.41,87.54,87.41,87.53,3241.0,87.41,87.54,87.41,87.53,3241.0
2020-05-20 13:05:00,87.58,87.71,87.57,87.6,5459.0,87.58,87.71,87.57,87.6,5459.0
2020-05-20 13:10:00,87.52,87.62,87.43,87.45,10465.0,87.52,87.62,87.43,87.45,10465.0
2020-05-20 13:15:00,87.45,87.51,87.41,87.48,6879.0,87.45,87.51,87.41,87.48,6879.0
2020-05-20 13:20:00,87.5,87.5,87.21,87.28,10456.0,87.5,87.5,87.21,87.28,10456.0
2020-05-20 13:25:00,87.31,87.5,87.25,87.45,6731.0,87.31,87.5,87.25,87.45,6731.0
2020-05-20 13:30:00,87.45,87.51,87.39,87.45,5333.0,87.45,87.51,87.39,87.45,5333.0
2020-05-20 13:35:00,87.47,87.6,87.39,87.6,6254.0,87.47,87.6,87.39,87.6,6254.0
2020-05-20 13:40:00,87.61,87.68,87.48,87.67,6775.0,87.61,87.68,87.48,87.67,6775.0
2020-05-20 13:45:00,87.64,87.7,87.61,87.7,2775.0,87.64,87.7,87.61,87.7,2775.0
2020-05-20 13:50:00,87.7,87.72,87.64,87.65,5119.0,87.7,87.72,87.64,87.65,5119.0
2020-05-20 13:55:00,87.65,87.68,87.54,87.56,12640.0,87.65,87.68,87.54,87.56,12640.0
2020-05-20 14:00:00,87.55,87.67,87.35,87.55,9281.0,87.55,87.67,87.35,87.55,9281.0
2020-05-20 14:05:00,87.57,87.82,87.56,87.56,14441.0,87.57,87.82,87.56,87.56,14441.0
2020-05-20 14:10:00,87.56,87.64,87.5,87.54,20452.0,87.56,87.64,87.5,87.54,20452.0
2020-05-20 14:15:00,87.57,87.59,87.41,87.5,18706.0,87.57,87.59,87.41,87.5,18706.0
2020-05-20 14:20:00,87.5,87.64,87.49,87.55,10516.0,87.5,87.64,87.49,87.55,10516.0
2020-05-20 14:25:00,87.53,87.58,87.45,87.45,7913.0,87.53,87.58,87.45,87.45,7913.0
2020-05-20 14:30:00,87.42,87.78,87.41,87.78,12976.0,87.42,87.78,87.41,87.78,12976.0
2020-05-20 14:35:00,87.77,87.88,87.72,87.84,12613.0,87.77,87.88,87.72,87.84,12613.0
2020-05-20 14:40:00,87.85,87.85,87.72,87.78,5800.0,87.85,87.85,87.72,87.78,5800.0
2020-05-20 14:45:00,87.78,87.8,87.65,87.73,6788.0,87.78,87.8,87.65,87.73,6788.0
2020-05-20 14:50:00,87.72,88.0,87.72,87.98,14680.0,87.72,88.0,87.72,87.98,14680.0
2020-05-20 14:55:00,87.98,88.01,87.89,87.9,15380.0,87.98,88.01,87.89,87.9,15380.0
2020-05-20 15:00:00,87.91,87.91,87.74,87.87,17693.0,87.91,87.91,87.74,87.87,17693.0
2020-05-20 15:05:00,87.86,87.87,87.79,87.83,11038.0,87.86,87.87,87.79,87.83,11038.0
2020-05-20 15:10:00,87.84,87.87,87.62,87.77,24361.0,87.84,87.87,87.62,87.77,24361.0
2020-05-20 15:15:00,87.77,87.9,87.76,87.88,9766.0,87.77,87.9,87.76,87.88,9766.0
2020-05-20 15:20:00,87.89,88.1,87.88,88.09,12755.0,87.89,88.1,87.88,88.09,12755.0
2020-05-20 15:25:00,88.07,88.19,88.06,88.18,20681.0,88.07,88.19,88.06,88.18,20681.0
2020-05-20 15:30:00,88.14,88.21,88.03,88.14,19283.0,88.14,88.21,88.03,88.14,19283.0
2020-05-20 15:35:00,88.15,88.38,88.15,88.38,24388.0,88.15,88.38,88.15,88.38,24388.0
2020-05-20 15:40:00,88.39,88.39,88.23,88.39,26561.0,88.39,88.39,88.23,88.39,26561.0
2020-05-20 15:45:00,88.38,88.38,88.13,88.17,29172.0,88.38,88.38,88.13,88.17,29172.0
2020-05-20 15:50:00,88.15,88.41,88.07,88.09,117783.0,88.15,88.41,88.07,88.09,117783.0
2020-05-20 15:55:00,88.08,88.17,88.05,88.07,154528.0,88.08,88.17,88.05,88.07,154528.0
2020-05-21 09:30:00,88.25,88.46,87.59,87.89,44713.0,88.25,88.46,87.59,87.89,44713.0
2020-05-21 09:35:00,87.91,88.18,87.72,88.17,12040.0,87.91,88.18,87.72,88.17,12040.0
2020-05-21 09:40:00,88.19,88.28,87.78,87.8,19657.0,88.19,88.28,87.78,87.8,19657.0
2020-05-21 09:45:00,87.83,88.14,87.8,87.84,10999.0,87.83,88.14,87.8,87.84,10999.0
2020-05-21 09:50:00,87.76,87.83,87.37,87.52,11447.0,87.76,87.83,87.37,87.52,11447.0
2020-05-21 09:55:00,87.58,87.64,87.34,87.62,15321.0,87.58,87.64,87.34,87.62,15321.0
2020-05-21 10:00:00,87.61,87.63,87.1,87.1,17450.0,87.61,87.63,87.1,87.1,17450.0
2020-05-21 10:05:00,87.07,87.24,86.94,87.04,13824.0,87.07,87.24,86.94,87.04,13824.0
2020-05-21 10:10:00,87.05,87.13,86.94,87.02,11959.0,87.05,87.13,86.94,87.02,11959.0
2020-05-21 10:15:00,87.03,87.27,87.03,87.24,11803.0,87.03,87.27,87.03,87.24,11803.0
2020-05-21 10:20:00,87.19,87.22,86.82,87.16,13311.0,87.19,87.22,86.82,87.16,13311.0
2020-05-21 10:25:00,87.16,87.24,86.89,86.9,9293.0,87.16,87.24,86.89,86.9,9293.0
2020-05-21 10:30:00,86.85,86.85,86.63,86.66,14011.0,86.85,86.85,86.63,86.66,14011.0
2020-05-21 10:35:00,86.6,86.6,86.17,86.17,17249.0,86.6,86.6,86.17,86.17,17249.0
2020-05-21 10:40:00,86.23,86.68,86.23,86.68,11672.0,86.23,86.68,86.23,86.68,11672.0
2020-05-21 10:45:00,86.68,86.81,86.52,86.77,5190.0,86.68,86.81,86.52,86.77,5190.0
2020-05-21 10:50:00,86.8,87.0,86.78,86.97,9332.0,86.8,87.0,86.78,86.97,9332.0
2020-05-21 10:55:00,86.93,87.09,86.89,86.92,9337.0,86.93,87.09,86.89,86.92,9337.0
2020-05-21 11:00:00,86.92,86.92,86.64,86.67,12432.0,86.92,86.92,86.64,86.67,12432.0
2020-05-21 11:05:00,86.71,86.71,86.51,86.67,8937.0,86.71,86.71,86.51,86.67,8937.0
2020-05-21 11:10:00,86.67,86.77,86.63,86.68,10649.0,86.67,86.77,86.63,86.68,10649.0
2020-05-21 11:15:00,86.65,86.68,86.45,86.53,13232.0,86.65,86.68,86.45,86.53,13232.0
2020-05-21 11:20:00,86.54,86.74,86.53,86.69,13550.0,86.54,86.74,86.53,86.69,13550.0
2020-05-21 11:25:00,86.64,86.8,86.62,86.8,8294.0,86.64,86.8,86.62,86.8,8294.0
2020-05-21 11:30:00,86.83,86.98,86.76,86.89,5700.0,86.83,86.98,86.76,86.89,5700.0
2020-05-21 11:35:00,86.87,86.95,86.84,86.88,6400.0,86.87,86.95,86.84,86.88,6400.0
2020-05-21 11:40:00,86.91,87.06,86.89,86.97,5611.0,86.91,87.06,86.89,86.97,5611.0
2020-05-21 11:45:00,86.96,87.0,86.91,86.91,6291.0,86.96,87.0,86.91,86.91,6291.0
2020-05-21 11:50:00,86.95,87.02,86.9,86.9,5457.0,86.95,87.02,86.9,86.9,5457.0
2020-05-21 11:55:00,86.87,86.91,86.81,86.81,5578.0,86.87,86.91,86.81,86.81,5578.0
2020-05-21 12:00:00,86.8,87.1,86.79,87.08,6937.0,86.8,87.1,86.79,87.08,6937.0
2020-05-21 12:05:00,87.1,87.14,87.05,87.07,4110.0,87.1,87.14,87.05,87.07,4110.0
2020-05-21 12:10:00,87.09,87.13,86.97,87.13,5900.0,87.09,87.13,86.97,87.13,5900.0
2020-05-21 12:15:00,87.13,87.25,87.07,87.1,8696.0,87.13,87.25,87.07,87.1,8696.0
2020-05-21 12:20:00,87.07,87.1,87.01,87.05,6383.0,87.07,87.1,87.01,87.05,6383.0
2020-05-21 12:25:00,87.06,87.22,86.99,86.99,4587.0,87.06,87.22,86.99,86.99,4587.0
2020-05-21 12:30:00,86.98,87.02,86.9,86.95,4521.0,86.98,87.02,86.9,86.95,4521.0
2020-05-21 12:35:00,86.93,86.97,86.8,86.8,4834.0,86.93,86.97,86.8,86.8,4834.0
2020-05-21 12:40:00,86.83,86.95,86.82,86.93,3296.0,86.83,86.95,86.82,86.93,3296.0
2020-05-21 12:45:00,86.88,86.98,86.88,86.9,2600.0,86.88,86.98,86.88,86.9,2600.0
2020-05-21 12:50:00,86.89,86.92,86.77,86.79,3400.0,86.89,86.92,86.77,86.79,3400.0
2020-05-21 12:55:00,86.77,86.77,86.5,86.6,7689.0,86.77,86.77,86.5,86.6,7689.0
2020-05-21 13:00:00,86.66,86.91,86.54,86.84,9300.0,86.66,86.91,86.54,86.84,9300.0
2020-05-21 13:05:00,86.85,86.85,86.69,86.74,6660.0,86.85,86.85,86.69,86.74,6660.0
2020-05-21 13:10:00,86.79,86.84,86.73,86.79,7247.0,86.79,86.84,86.73,86.79,7247.0
2020-05-21 13:15:00,86.72,86.75,86.66,86.7,6150.0,86.72,86.75,86.66,86.7,6150.0
2020-05-21 13:20:00,86.73,86.74,86.57,86.69,7796.0,86.73,86.74,86.57,86.69,7796.0
2020-05-21 13:25:00,86.69,86.72,86.61,86.72,5840.0,86.69,86.72,86.61,86.72,5840.0
2020-05-21 13:30:00,86.71,86.74,86.59,86.73,5464.0,86.71,86.74,86.59,86.73,5464.0
2020-05-21 13:35:00,86.73,86.79,86.64,86.76,4450.0,86.73,86.79,86.64,86.76,4450.0
2020-05-21 13:40:00,86.77,86.81,86.66,86.78,4400.0,86.77,86.81,86.66,86.78,4400.0
2020-05-21 13:45:00,86.77,86.87,86.75,86.85,3580.0,86.77,86.87,86.75,86.85,3580.0
2020-05-21 13:50:00,86.85,86.87,86.82,86.82,3363.0,86.85,86.87,86.82,86.82,3363.0
2020-05-21 13:55:00,86.82,86.83,86.76,86.76,4492.0,86.82,86.83,86.76,86.76,4492.0
2020-05-21 14:00:00,86.72,86.99,86.7,86.96,7724.0,86.72,86.99,86.7,86.96,7724.0
2020-05-21 14:05:00,86.96,86.96,86.87,86.9,8482.0,86.96,86.96,86.87,86.9,8482.0
2020-05-21 14:10:00,86.91,86.95,86.87,86.9,5214.0,86.91,86.95,86.87,86.9,5214.0
2020-05-21 14:15:00,86.9,86.92,86.79,86.82,4700.0,86.9,86.92,86.79,86.82,4700.0
2020-05-21 14:20:00,86.8,86.9,86.8,86.89,5554.0,86.8,86.9,86.8,86.89,5554.0
2020-05-21 14:25:00,86.87,86.87,86.8,86.8,5233.0,86.87,86.87,86.8,86.8,5233.0
2020-05-21 14:30:00,86.83,86.86,86.69,86.73,6000.0,86.83,86.86,86.69,86.73,6000.0
2020-05-21 14:35:00,86.72,86.72,86.49,86.55,9848.0,86.72,86.72,86.49,86.55,9848.0
2020-05-21 14:40:00,86.59,86.64,86.48,86.52,3937.0,86.59,86.64,86.48,86.52,3937.0
2020-05-21 14:45:00,86.52,86.52,86.17,86.18,11058.0,86.52,86.52,86.17,86.18,11058.0
2020-05-21 14:50:00,86.2,86.34,86.13,86.32,12754.0,86.2,86.34,86.13,86.32,12754.0
2020-05-21 14:55:00,86.33,86.42,86.31,86.32,10960.0,86.33,86.42,86.31,86.32,10960.0
2020-05-21 15:00:00,86.33,86.55,86.33,86.44,10706.0,86.33,86.55,86.33,86.44,10706.0
2020-05-21 15:05:00,86.43,86.44,86.33,86.34,8789.0,86.43,86.44,86.33,86.34,8789.0
2020-05-21 15:10:00,86.32,86.46,86.3,86.46,13974.0,86.32,86.46,86.3,86.46,13974.0
2020-05-21 15:15:00,86.43,86.47,86.38,86.42,10177.0,86.43,86.47,86.38,86.42,10177.0
2020-05-21 15:20:00,86.39,86.5,86.39,86.42,10086.0,86.39,86.5,86.39,86.42,10086.0
2020-05-21 15:25:00,86.44,86.47,86.29,86.37,31106.0,86.44,86.47,86.29,86.37,31106.0
2020-05-21 15:30:00,86.37,86.45,86.23,86.24,20760.0,86.37,86.45,86.23,86.24,20760.0
2020-05-21 15:35:00,86.23,86.45,86.17,86.42,15876.0,86.23,86.45,86.17,86.42,15876.0
2020-05-21 15:40:00,86.42,86.46,86.31,86.46,17105.0,86.42,86.46,86.31,86.46,17105.0
2020-05-21 15:45:00,86.47,86.5,86.24,86.25,26113.0,86.47,86.5,86.24,86.25,26113.0
2020-05-21 15:50:00,86.29,86.49,86.11,86.11,55000.0,86.29,86.49,86.11,86.11,55000.0
2020-05-21 15:55:00,86.08,86.24,86.0,86.11,92241.0,86.08,86.24,86.0,86.11,92241.0
2020-05-22 09:30:00,86.04,86.35,85.76,86.09,25086.0,86.04,86.35,85.76,86.09,25086.0
2020-05-22 09:35:00,85.94,85.96,85.43,85.51,14754.0,85.94,85.96,85.43,85.51,14754.0
2020-05-22 09:40:00,85.51,86.09,85.5,86.02,11310.0,85.51,86.09,85.5,86.02,11310.0
2020-05-22 09:45:00,85.98,86.13,85.91,86.0,10200.0,85.98,86.13,85.91,86.0,10200.0
2020-05-22 09:50:00,85.97,86.47,85.96,86.33,14561.0,85.97,86.47,85.96,86.33,14561.0
2020-05-22 09:55:00,86.34,86.65,86.25,86.59,12121.0,86.34,86.65,86.25,86.59,12121.0
2020-05-22 10:00:00,86.59,86.6,86.14,86.23,14135.0,86.59,86.6,86.14,86.23,14135.0
2020-05-22 10:05:00,86.19,86.24,85.84,85.94,12554.0,86.19,86.24,85.84,85.94,12554.0
2020-05-22 10:10:00,85.99,86.21,85.88,86.13,20535.0,85.99,86.21,85.88,86.13,20535.0
2020-05-22 10:15:00,86.08,86.08,85.76,85.92,8804.0,86.08,86.08,85.76,85.92,8804.0
2020-05-22 10:20:00,85.99,86.09,85.96,86.03,20691.0,85.99,86.09,85.96,86.03,20691.0
2020-05-22 10:25:00,86.01,86.09,85.96,86.02,24733.0,86.01,86.09,85.96,86.02,24733.0
2020-05-22 10:30:00,86.04,86.16,85.97,86.05,21116.0,86.04,86.16,85.97,86.05,21116.0
2020-05-22 10:35:00,86.1,86.12,86.04,86.1,13493.0,86.1,86.12,86.04,86.1,13493.0
2020-05-22 10:40:00,86.1,86.25,85.94,85.94,14429.0,86.1,86.25,85.94,85.94,14429.0
2020-05-22 10:45:00,85.9,86.16,85.9,86.02,16000.0,85.9,86.16,85.9,86.02,16000.0
2020-05-22 10:50:00,86.0,86.17,85.96,86.06,36496.0,86.0,86.17,85.96,86.06,36496.0
2020-05-22 10:55:00,86.06,86.08,85.65,85.7,26843.0,86.06,86.08,85.65,85.7,26843.0
2020-05-22 11:00:00,85.65,85.84,85.62,85.72,18444.0,85.65,85.84,85.62,85.72,18444.0
2020-05-22 11:05:00,85.7,85.85,85.61,85.82,11827.0,85.7,85.85,85.61,85.82,11827.0
2020-05-22 11:10:00,85.81,85.89,85.73,85.76,11160.0,85.81,85.89,85.73,85.76,11160.0
2020-05-22 11:15:00,85.78,85.85,85.7,85.79,14683.0,85.78,85.85,85.7,85.79,14683.0
2020-05-22 11:20:00,85.76,85.86,85.47,85.5,15078.0,85.76,85.86,85.47,85.5,15078.0
2020-05-22 11:25:00,85.5,85.51,85.22,85.28,29238.0,85.5,85.51,85.22,85.28,29238.0
2020-05-22 11:30:00,85.29,85.48,85.23,85.44,26679.0,85.29,85.48,85.23,85.44,26679.0
2020-05-22 11:35:00,85.45,85.55,85.37,85.46,16336.0,85.45,85.55,85.37,85.46,16336.0
2020-05-22 11:40:00,85.49,85.57,85.41,85.44,7686.0,85.49,85.57,85.41,85.44,7686.0
2020-05-22 11:45:00,85.47,85.48,85.31,85.39,12242.0,85.47,85.48,85.31,85.39,12242.0
2020-05-22 11:50:00,85.39,85.41,85.3,85.3,12506.0,85.39,85.41,85.3,85.3,12506.0
2020-05-22 11:55:00,85.33,85.5,85.32,85.49,8765.0,85.33,85.5,85.32,85.49,8765.0
2020-05-22 12:00:00,85.49,85.73,85.49,85.57,9517.0,85.49,85.73,85.49,85.57,9517.0
2020-05-22 12:05:00,85.59,85.65,85.55,85.57,5593.0,85.59,85.65,85.55,85.57,5593.0
2020-05-22 12:10:00,85.57,85.65,85.54,85.57,5213.0,85.57,85.65,85.54,85.57,5213.0
2020-05-22 12:15:00,85.58,85.66,85.57,85.65,9455.0,85.58,85.66,85.57,85.65,9455.0
2020-05-22 12:20:00,85.64,85.66,85.63,85.65,12408.0,85.64,85.66,85.63,85.65,12408.0
2020-05-22 12:25:00,85.65,85.7,85.63,85.65,14929.0,85.65,85.7,85.63,85.65,14929.0
2020-05-22 12:30:00,85.65,85.67,85.57,85.65,7321.0,85.65,85.67,85.57,85.65,7321.0
2020-05-22 12:35:00,85.65,85.9,85.65,85.86,8129.0,85.65,85.9,85.65,85.86,8129.0
2020-05-22 12:40:00,85.86,85.91,85.84,85.9,3810.0,85.86,85.91,85.84,85.9,3810.0
2020-05-22 12:45:00,85.9,85.9,85.76,85.77,4108.0,85.9,85.9,85.76,85.77,4108.0
2020-05-22 12:50:00,85.73,85.74,85.66,85.7,3110.0,85.73,85.74,85.66,85.7,3110.0
2020-05-22 12:55:00,85.71,85.76,85.67,85.67,3800.0,85.71,85.76,85.67,85.67,3800.0
2020-05-22 13:00:00,85.66,85.85,85.65,85.84,8723.0,85.66,85.85,85.65,85.84,8723.0
2020-05-22 13:05:00,85.84,85.86,85.77,85.77,4965.0,85.84,85.86,85.77,85.77,4965.0
2020-05-22 13:10:00,85.75,85.77,85.66,85.71,6445.0,85.75,85.77,85.66,85.71,6445.0
2020-05-22 13:15:00,85.7,85.79,85.68,85.74,2800.0,85.7,85.79,85.68,85.74,2800.0
2020-05-22 13:20:00,85.75,85.85,85.72,85.82,6451.0,85.75,85.85,85.72,85.82,6451.0
2020-05-22 13:25:00,85.85,85.87,85.76,85.83,5265.0,85.85,85.87,85.76,85.83,5265.0
2020-05-22 13:30:00,85.85,85.88,85.79,85.87,4869.0,85.85,85.88,85.79,85.87,4869.0
2020-05-22 13:35:00,85.9,85.91,85.74,85.81,4817.0,85.9,85.91,85.74,85.81,4817.0
2020-05-22 13:40:00,85.81,85.84,85.8,85.81,4344.0,85.81,85.84,85.8,85.81,4344.0
2020-05-22 13:45:00,85.86,85.87,85.76,85.76,3200.0,85.86,85.87,85.76,85.76,3200.0
2020-05-22 13:50:00,85.75,85.76,85.62,85.63,5249.0,85.75,85.76,85.62,85.63,5249.0
2020-05-22 13:55:00,85.62,85.69,85.57,85.66,6315.0,85.62,85.69,85.57,85.66,6315.0
2020-05-22 14:00:00,85.67,85.69,85.58,85.6,22646.0,85.67,85.69,85.58,85.6,22646.0
2020-05-22 14:05:00,85.6,85.78,85.6,85.78,19993.0,85.6,85.78,85.6,85.78,19993.0
2020-05-22 14:10:00,85.8,85.8,85.65,85.66,6277.0,85.8,85.8,85.65,85.66,6277.0
2020-05-22 14:15:00,85.62,85.7,85.61,85.65,7358.0,85.62,85.7,85.61,85.65,7358.0
2020-05-22 14:20:00,85.65,85.71,85.62,85.7,7590.0,85.65,85.71,85.62,85.7,7590.0
2020-05-22 14:25:00,85.72,85.76,85.67,85.67,4971.0,85.72,85.76,85.67,85.67,4971.0
2020-05-22 14:30:00,85.71,85.85,85.71,85.81,4710.0,85.71,85.85,85.71,85.81,4710.0
2020-05-22 14:35:00,85.79,85.9,85.78,85.88,11660.0,85.79,85.9,85.78,85.88,11660.0
2020-05-22 14:40:00,85.87,85.91,85.76,85.76,9763.0,85.87,85.91,85.76,85.76,9763.0
2020-05-22 14:45:00,85.76,85.79,85.73,85.73,5572.0,85.76,85.79,85.73,85.73,5572.0
2020-05-22 14:50:00,85.77,85.78,85.7,85.72,6057.0,85.77,85.78,85.7,85.72,6057.0
2020-05-22 14:55:00,85.73,85.77,85.72,85.75,4725.0,85.73,85.77,85.72,85.75,4725.0
2020-05-22 15:00:00,85.74,85.77,85.7,85.71,7539.0,85.74,85.77,85.7,85.71,7539.0
2020-05-22 15:05:00,85.71,85.77,85.67,85.74,9238.0,85.71,85.77,85.67,85.74,9238.0
2020-05-22 15:10:00,85.75,85.75,85.7,85.73,6794.0,85.75,85.75,85.7,85.73,6794.0
2020-05-22 15:15:00,85.76,85.77,85.62,85.62,7706.0,85.76,85.77,85.62,85.62,7706.0
2020-05-22 15:20:00,85.6,85.64,85.49,85.54,8646.0,85.6,85.64,85.49,85.54,8646.0
2020-05-22 15:25:00,85.56,85.56,85.47,85.56,8270.0,85.56,85.56,85.47,85.56,8270.0
2020-05-22 15:30:00,85.54,85.69,85.49,85.64,13593.0,85.54,85.69,85.49,85.64,13593.0
2020-05-22 15:35:00,85.65,85.66,85.57,85.63,9679.0,85.65,85.66,85.57,85.63,9679.0
2020-05-22 15:40:00,85.64,85.79,85.6,85.77,20515.0,85.64,85.79,85.6,85.77,20515.0
2020-05-22 15:45:00,85.79,85.96,85.77,85.91,34014.0,85.79,85.96,85.77,85.91,34014.0
2020-05-22 15:50:00,85.91,86.02,85.89,85.98,44029.0,85.91,86.02,85.89,85.98,44029.0
2020-05-22 15:55:00,85.97,86.18,85.92,86.04,78273.0,85.97,86.18,85.92,86.04,78273.0
2020-05-26 09:30:00,87.78,87.81,86.84,86.93,70829.0,87.78,87.81,86.84,86.93,70829.0
2020-05-26 09:35:00,86.93,87.26,86.93,87.03,36808.0,86.93,87.26,86.93,87.03,36808.0
2020-05-26 09:40:00,87.05,87.23,86.83,87.18,31957.0,87.05,87.23,86.83,87.18,31957.0
2020-05-26 09:45:00,87.2,87.41,87.15,87.21,16628.0,87.2,87.41,87.15,87.21,16628.0
2020-05-26 09:50:00,87.21,87.21,86.52,86.75,16201.0,87.21,87.21,86.52,86.75,16201.0
2020-05-26 09:55:00,86.76,86.79,86.43,86.69,11693.0,86.76,86.79,86.43,86.69,11693.0
2020-05-26 10:00:00,86.72,86.74,86.54,86.54,12180.0,86.72,86.74,86.54,86.54,12180.0
2020-05-26 10:05:00,86.59,86.91,86.57,86.76,15574.0,86.59,86.91,86.57,86.76,15574.0
2020-05-26 10:10:00,86.77,86.85,86.7,86.81,15054.0,86.77,86.85,86.7,86.81,15054.0
2020-05-26 10:15:00,86.85,86.95,86.77,86.92,17928.0,86.85,86.95,86.77,86.92,17928.0
2020-05-26 10:20:00,86.9,87.27,86.9,87.18,15890.0,86.9,87.27,86.9,87.18,15890.0
2020-05-26 10:25:00,87.21,87.34,87.06,87.16,9800.0,87.21,87.34,87.06,87.16,9800.0
2020-05-26 10:30:00,87.15,87.16,86.97,86.99,7285.0,87.15,87.16,86.97,86.99,7285.0
2020-05-26 10:35:00,87.0,87.12,86.88,87.03,8194.0,87.0,87.12,86.88,87.03,8194.0
2020-05-26 10:40:00,87.02,87.04,86.59,86.63,9416.0,87.02,87.04,86.59,86.63,9416.0
2020-05-26 10:45:00,86.65,86.85,86.65,86.82,9646.0,86.65,86.85,86.65,86.82,9646.0
2020-05-26 10:50:00,86.83,87.03,86.83,87.03,6625.0,86.83,87.03,86.83,87.03,6625.0
2020-05-26 10:55:00,87.05,87.05,86.96,87.02,6724.0,87.05,87.05,86.96,87.02,6724.0
2020-05-26 11:00:00,87.02,87.13,87.02,87.06,7817.0,87.02,87.13,87.02,87.06,7817.0
2020-05-26 11:05:00,87.05,87.05,86.78,86.96,8554.0,87.05,87.05,86.78,86.96,8554.0
2020-05-26 11:10:00,86.95,87.01,86.85,86.96,8604.0,86.95,87.01,86.85,86.96,8604.0
2020-05-26 11:15:00,86.96,86.97,86.77,86.85,8636.0,86.96,86.97,86.77,86.85,8636.0
2020-05-26 11:20:00,86.87,87.06,86.87,86.99,7262.0,86.87,87.06,86.87,86.99,7262.0
2020-05-26 11:25:00,87.0,87.03,86.65,86.72,11880.0,87.0,87.03,86.65,86.72,11880.0
2020-05-26 11:30:00,86.7,86.7,86.5,86.52,9996.0,86.7,86.7,86.5,86.52,9996.0
2020-05-26 11:35:00,86.5,86.58,86.27,86.41,11051.0,86.5,86.58,86.27,86.41,11051.0
2020-05-26 11:40:00,86.49,86.49,86.18,86.18,9186.0,86.49,86.49,86.18,86.18,9186.0
2020-05-26 11:45:00,86.15,86.15,85.93,86.14,7031.0,86.15,86.15,85.93,86.14,7031.0
2020-05-26 11:50:00,86.14,86.24,86.04,86.19,6142.0,86.14,86.24,86.04,86.19,6142.0
2020-05-26 11:55:00,86.19,86.34,86.19,86.33,7709.0,86.19,86.34,86.19,86.33,7709.0
2020-05-26 12:00:00,86.34,86.5,86.34,86.44,8189.0,86.34,86.5,86.34,86.44,8189.0
2020-05-26 12:05:00,86.47,86.56,86.44,86.47,7171.0,86.47,86.56,86.44,86.47,7171.0
2020-05-26 12:10:00,86.47,86.51,86.37,86.39,5497.0,86.47,86.51,86.37,86.39,5497.0
2020-05-26 12:15:00,86.39,86.41,86.17,86.17,7858.0,86.39,86.41,86.17,86.17,7858.0
2020-05-26 12:20:00,86.15,86.28,86.15,86.23,6651.0,86.15,86.28,86.15,86.23,6651.0
2020-05-26 12:25:00,86.25,86.27,86.18,86.18,6337.0,86.25,86.27,86.18,86.18,6337.0
2020-05-26 12:30:00,86.2,86.35,86.18,86.31,8717.0,86.2,86.35,86.18,86.31,8717.0
2020-05-26 12:35:00,86.32,86.45,86.32,86.43,5900.0,86.32,86.45,86.32,86.43,5900.0
2020-05-26 12:40:00,86.43,86.48,86.32,86.35,7111.0,86.43,86.48,86.32,86.35,7111.0
2020-05-26 12:45:00,86.34,86.39,86.29,86.31,6833.0,86.34,86.39,86.29,86.31,6833.0
2020-05-26 12:50:00,86.31,86.42,86.27,86.28,4200.0,86.31,86.42,86.27,86.28,4200.0
2020-05-26 12:55:00,86.26,86.27,86.09,86.18,15640.0,86.26,86.27,86.09,86.18,15640.0
2020-05-26 13:00:00,86.2,86.27,86.11,86.19,5236.0,86.2,86.27,86.11,86.19,5236.0
2020-05-26 13:05:00,86.25,86.28,86.16,86.16,5498.0,86.25,86.28,86.16,86.16,5498.0
2020-05-26 13:10:00,86.17,86.17,86.07,86.1,4599.0,86.17,86.17,86.07,86.1,4599.0
2020-05-26 13:15:00,86.13,86.23,86.13,86.19,5232.0,86.13,86.23,86.13,86.19,5232.0
2020-05-26 13:20:00,86.19,86.22,86.14,86.15,4461.0,86.19,86.22,86.14,86.15,4461.0
2020-05-26 13:25:00,86.16,86.29,86.16,86.27,7664.0,86.16,86.29,86.16,86.27,7664.0
2020-05-26 13:30:00,86.29,86.4,86.25,86.37,12950.0,86.29,86.4,86.25,86.37,12950.0
2020-05-26 13:35:00,86.41,86.41,86.34,86.38,4522.0,86.41,86.41,86.34,86.38,4522.0
2020-05-26 13:40:00,86.4,86.4,86.23,86.28,6145.0,86.4,86.4,86.23,86.28,6145.0
2020-05-26 13:45:00,86.26,86.33,86.26,86.31,7381.0,86.26,86.33,86.26,86.31,7381.0
2020-05-26 13:50:00,86.33,86.37,86.3,86.37,4968.0,86.33,86.37,86.3,86.37,4968.0
2020-05-26 13:55:00,86.38,86.48,86.37,86.38,7371.0,86.38,86.48,86.37,86.38,7371.0
2020-05-26 14:00:00,86.34,86.4,86.21,86.23,5223.0,86.34,86.4,86.21,86.23,5223.0
2020-05-26 14:05:00,86.24,86.25,86.14,86.2,6938.0,86.24,86.25,86.14,86.2,6938.0
2020-05-26 14:10:00,86.22,86.3,86.22,86.24,5356.0,86.22,86.3,86.22,86.24,5356.0
2020-05-26 14:15:00,86.24,86.29,86.14,86.29,4700.0,86.24,86.29,86.14,86.29,4700.0
2020-05-26 14:20:00,86.31,86.33,86.27,86.27,6002.0,86.31,86.33,86.27,86.27,6002.0
2020-05-26 14:25:00,86.26,86.3,86.23,86.27,7646.0,86.26,86.3,86.23,86.27,7646.0
2020-05-26 14:30:00,86.28,86.35,86.22,86.27,9337.0,86.28,86.35,86.22,86.27,9337.0
2020-05-26 14:35:00,86.27,86.29,86.25,86.28,6855.0,86.27,86.29,86.25,86.28,6855.0
2020-05-26 14:40:00,86.29,86.29,86.09,86.11,4635.0,86.29,86.29,86.09,86.11,4635.0
2020-05-26 14:45:00,86.12,86.14,86.04,86.09,7034.0,86.12,86.14,86.04,86.09,7034.0
2020-05-26 14:50:00,86.1,86.15,86.1,86.15,7665.0,86.1,86.15,86.1,86.15,7665.0
2020-05-26 14:55:00,86.15,86.2,86.13,86.18,6382.0,86.15,86.2,86.13,86.18,6382.0
2020-05-26 15:00:00,86.17,86.17,85.9,85.92,8755.0,86.17,86.17,85.9,85.92,8755.0
2020-05-26 15:05:00,85.91,85.95,85.78,85.78,7435.0,85.91,85.95,85.78,85.78,7435.0
2020-05-26 15:10:00,85.78,85.9,85.78,85.9,6538.0,85.78,85.9,85.78,85.9,6538.0
2020-05-26 15:15:00,85.92,85.92,85.69,85.69,8117.0,85.92,85.92,85.69,85.69,8117.0
2020-05-26 15:20:00,85.7,85.77,85.66,85.77,8602.0,85.7,85.77,85.66,85.77,8602.0
2020-05-26 15:25:00,85.74,85.74,85.5,85.51,19892.0,85.74,85.74,85.5,85.51,19892.0
2020-05-26 15:30:00,85.51,85.6,85.18,85.27,22575.0,85.51,85.6,85.18,85.27,22575.0
2020-05-26 15:35:00,85.3,85.41,85.24,85.25,18603.0,85.3,85.41,85.24,85.25,18603.0
2020-05-26 15:40:00,85.25,85.25,85.03,85.09,19868.0,85.25,85.25,85.03,85.09,19868.0
2020-05-26 15:45:00,85.09,85.2,85.05,85.09,19079.0,85.09,85.2,85.05,85.09,19079.0
2020-05-26 15:50:00,85.11,85.33,84.97,84.99,48286.0,85.11,85.33,84.97,84.99,48286.0
2020-05-26 15:55:00,84.97,85.14,84.88,85.05,79152.0,84.97,85.14,84.88,85.05,79152.0
2020-05-27 09:30:00,84.62,84.7,83.83,84.03,51860.0,84.62,84.7,83.83,84.03,51860.0
2020-05-27 09:35:00,83.89,84.06,83.4,83.7,36242.0,83.89,84.06,83.4,83.7,36242.0
2020-05-27 09:40:00,83.8,84.26,83.66,83.91,25255.0,83.8,84.26,83.66,83.91,25255.0
2020-05-27 09:45:00,83.94,83.94,83.6,83.77,17971.0,83.94,83.94,83.6,83.77,17971.0
2020-05-27 09:50:00,83.74,83.89,83.49,83.51,16677.0,83.74,83.89,83.49,83.51,16677.0
2020-05-27 09:55:00,83.43,83.6,83.32,83.5,18092.0,83.43,83.6,83.32,83.5,18092.0
2020-05-27 10:00:00,83.55,83.84,83.55,83.8,27946.0,83.55,83.84,83.55,83.8,27946.0
2020-05-27 10:05:00,83.84,84.17,83.84,84.09,16551.0,83.84,84.17,83.84,84.09,16551.0
2020-05-27 10:10:00,84.08,84.29,84.05,84.18,21845.0,84.08,84.29,84.05,84.18,21845.0
2020-05-27 10:15:00,84.17,84.21,83.98,84.04,17181.0,84.17,84.21,83.98,84.04,17181.0
2020-05-27 10:20:00,84.1,84.15,83.54,83.57,19041.0,84.1,84.15,83.54,83.57,19041.0
2020-05-27 10:25:00,83.55,83.61,83.45,83.49,19199.0,83.55,83.61,83.45,83.49,19199.0
2020-05-27 10:30:00,83.51,83.65,83.39,83.42,21864.0,83.51,83.65,83.39,83.42,21864.0
2020-05-27 10:35:00,83.38,83.46,82.93,83.01,25493.0,83.38,83.46,82.93,83.01,25493.0
2020-05-27 10:40:00,82.99,83.03,82.65,82.85,20531.0,82.99,83.03,82.65,82.85,20531.0
2020-05-27 10:45:00,82.85,82.86,82.32,82.34,25111.0,82.85,82.86,82.32,82.34,25111.0
2020-05-27 10:50:00,82.37,82.71,82.31,82.68,35356.0,82.37,82.71,82.31,82.68,35356.0
2020-05-27 10:55:00,82.65,82.86,82.56,82.65,31094.0,82.65,82.86,82.56,82.65,31094.0
2020-05-27 11:00:00,82.64,82.64,81.95,82.06,36897.0,82.64,82.64,81.95,82.06,36897.0
2020-05-27 11:05:00,82.06,82.43,81.95,82.22,28145.0,82.06,82.43,81.95,82.22,28145.0
2020-05-27 11:10:00,82.23,82.45,82.1,82.33,25586.0,82.23,82.45,82.1,82.33,25586.0
2020-05-27 11:15:00,82.3,82.74,82.18,82.68,13331.0,82.3,82.74,82.18,82.68,13331.0
2020-05-27 11:20:00,82.71,82.88,82.71,82.77,18764.0,82.71,82.88,82.71,82.77,18764.0
2020-05-27 11:25:00,82.81,82.91,82.58,82.64,15420.0,82.81,82.91,82.58,82.64,15420.0
2020-05-27 11:30:00,82.61,82.73,82.49,82.51,13254.0,82.61,82.73,82.49,82.51,13254.0
2020-05-27 11:35:00,82.52,82.61,82.09,82.22,26182.0,82.52,82.61,82.09,82.22,26182.0
2020-05-27 11:40:00,82.26,82.6,82.22,82.48,15781.0,82.26,82.6,82.22,82.48,15781.0
2020-05-27 11:45:00,82.48,82.96,82.48,82.93,6864.0,82.48,82.96,82.48,82.93,6864.0
2020-05-27 11:50:00,82.94,82.94,82.8,82.88,6011.0,82.94,82.94,82.8,82.88,6011.0
2020-05-27 11:55:00,82.9,82.92,82.69,82.79,10174.0,82.9,82.92,82.69,82.79,10174.0
2020-05-27 12:00:00,82.81,83.17,82.71,83.15,10302.0,82.81,83.17,82.71,83.15,10302.0
2020-05-27 12:05:00,83.13,83.32,83.12,83.26,9951.0,83.13,83.32,83.12,83.26,9951.0
2020-05-27 12:10:00,83.25,83.33,83.12,83.19,6973.0,83.25,83.33,83.12,83.19,6973.0
2020-05-27 12:15:00,83.21,83.34,83.14,83.18,9961.0,83.21,83.34,83.14,83.18,9961.0
2020-05-27 12:20:00,83.23,83.24,83.1,83.17,8502.0,83.23,83.24,83.1,83.17,8502.0
2020-05-27 12:25:00,83.18,83.3,83.08,83.13,12090.0,83.18,83.3,83.08,83.13,12090.0
2020-05-27 12:30:00,83.13,83.29,83.13,83.23,9933.0,83.13,83.29,83.13,83.23,9933.0
2020-05-27 12:35:00,83.24,83.45,83.23,83.45,3227.0,83.24,83.45,83.23,83.45,3227.0
2020-05-27 12:40:00,83.41,83.47,83.33,83.44,5851.0,83.41,83.47,83.33,83.44,5851.0
2020-05-27 12:45:00,83.46,83.82,83.46,83.8,6342.0,83.46,83.82,83.46,83.8,6342.0
2020-05-27 12:50:00,83.76,83.96,83.75,83.92,3402.0,83.76,83.96,83.75,83.92,3402.0
2020-05-27 12:55:00,83.9,83.93,83.72,83.72,5481.0,83.9,83.93,83.72,83.72,5481.0
2020-05-27 13:00:00,83.71,83.93,83.44,83.88,11202.0,83.71,83.93,83.44,83.88,11202.0
2020-05-27 13:05:00,83.86,83.91,83.69,83.71,3651.0,83.86,83.91,83.69,83.71,3651.0
2020-05-27 13:10:00,83.73,83.74,83.46,83.59,7570.0,83.73,83.74,83.46,83.59,7570.0
2020-05-27 13:15:00,83.59,83.77,83.58,83.77,6480.0,83.59,83.77,83.58,83.77,6480.0
2020-05-27 13:20:00,83.75,83.77,83.7,83.74,4985.0,83.75,83.77,83.7,83.74,4985.0
2020-05-27 13:25:00,83.74,83.86,83.63,83.86,8634.0,83.74,83.86,83.63,83.86,8634.0
2020-05-27 13:30:00,83.83,83.83,83.5,83.53,7523.0,83.83,83.83,83.5,83.53,7523.0
2020-05-27 13:35:00,83.52,83.69,83.51,83.69,6650.0,83.52,83.69,83.51,83.69,6650.0
2020-05-27 13:40:00,83.72,83.74,83.6,83.74,4262.0,83.72,83.74,83.6,83.74,4262.0
2020-05-27 13:45:00,83.71,83.8,83.64,83.77,10671.0,83.71,83.8,83.64,83.77,10671.0
2020-05-27 13:50:00,83.73,83.87,83.72,83.85,4042.0,83.73,83.87,83.72,83.85,4042.0
2020-05-27 13:55:00,83.86,83.94,83.72,83.92,8505.0,83.86,83.94,83.72,83.92,8505.0
2020-05-27 14:00:00,83.97,84.36,83.97,84.28,11829.0,83.97,84.36,83.97,84.28,11829.0
2020-05-27 14:05:00,84.25,84.25,84.12,84.16,6293.0,84.25,84.25,84.12,84.16,6293.0
2020-05-27 14:10:00,84.17,84.3,84.17,84.27,9911.0,84.17,84.3,84.17,84.27,9911.0
2020-05-27 14:15:00,84.29,84.38,84.24,84.33,7352.0,84.29,84.38,84.24,84.33,7352.0
2020-05-27 14:20:00,84.28,84.28,84.15,84.23,7661.0,84.28,84.28,84.15,84.23,7661.0
2020-05-27 14:25:00,84.24,84.28,84.16,84.22,5230.0,84.24,84.28,84.16,84.22,5230.0
2020-05-27 14:30:00,84.24,84.32,84.19,84.27,7115.0,84.24,84.32,84.19,84.27,7115.0
2020-05-27 14:35:00,84.25,84.25,84.14,84.18,5708.0,84.25,84.25,84.14,84.18,5708.0
2020-05-27 14:40:00,84.2,84.22,84.1,84.13,5074.0,84.2,84.22,84.1,84.13,5074.0
2020-05-27 14:45:00,84.14,84.29,84.14,84.26,6449.0,84.14,84.29,84.14,84.26,6449.0
2020-05-27 14:50:00,84.28,84.5,84.26,84.48,8763.0,84.28,84.5,84.26,84.48,8763.0
2020-05-27 14:55:00,84.48,84.48,84.39,84.44,8981.0,84.48,84.48,84.39,84.44,8981.0
2020-05-27 15:00:00,84.46,84.55,84.44,84.51,6852.0,84.46,84.55,84.44,84.51,6852.0
2020-05-27 15:05:00,84.52,84.67,84.48,84.66,6430.0,84.52,84.67,84.48,84.66,6430.0
2020-05-27 15:10:00,84.68,84.77,84.61,84.74,10086.0,84.68,84.77,84.61,84.74,10086.0
2020-05-27 15:15:00,84.74,84.74,84.62,84.7,9075.0,84.74,84.74,84.62,84.7,9075.0
2020-05-27 15:20:00,84.7,84.74,84.62,84.68,6033.0,84.7,84.74,84.62,84.68,6033.0
2020-05-27 15:25:00,84.67,84.73,84.63,84.73,9942.0,84.67,84.73,84.63,84.73,9942.0
2020-05-27 15:30:00,84.71,84.71,84.52,84.54,9723.0,84.71,84.71,84.52,84.54,9723.0
2020-05-27 15:35:00,84.55,84.8,84.49,84.76,11435.0,84.55,84.8,84.49,84.76,11435.0
2020-05-27 15:40:00,84.76,84.96,84.75,84.89,11909.0,84.76,84.96,84.75,84.89,11909.0
2020-05-27 15:45:00,84.88,85.0,84.87,84.9,20489.0,84.88,85.0,84.87,84.9,20489.0
2020-05-27 15:50:00,84.93,85.16,84.93,85.08,40876.0,84.93,85.16,84.93,85.08,40876.0
2020-05-27 15:55:00,85.09,85.24,85.07,85.21,37406.0,85.09,85.24,85.07,85.21,37406.0
2020-05-28 09:30:00,85.15,85.49,84.77,85.41,36278.0,85.15,85.49,84.77,85.41,36278.0
2020-05-28 09:35:00,85.47,86.07,85.4,85.82,17376.0,85.47,86.07,85.4,85.82,17376.0
2020-05-28 09:40:00,85.84,86.21,85.73,86.14,9849.0,85.84,86.21,85.73,86.14,9849.0
2020-05-28 09:45:00,86.2,86.46,85.95,85.95,59047.0,86.2,86.46,85.95,85.95,59047.0
2020-05-28 09:50:00,85.94,86.27,85.81,86.19,17471.0,85.94,86.27,85.81,86.19,17471.0
2020-05-28 09:55:00,86.21,86.23,85.98,86.22,17996.0,86.21,86.23,85.98,86.22,17996.0
2020-05-28 10:00:00,86.2,86.6,86.03,86.52,15066.0,86.2,86.6,86.03,86.52,15066.0
2020-05-28 10:05:00,86.47,86.98,86.41,86.83,23733.0,86.47,86.98,86.41,86.83,23733.0
2020-05-28 10:10:00,86.81,87.01,86.74,86.87,10235.0,86.81,87.01,86.74,86.87,10235.0
2020-05-28 10:15:00,86.89,87.03,86.68,86.88,11757.0,86.89,87.03,86.68,86.88,11757.0
2020-05-28 10:20:00,86.91,86.96,86.71,86.92,15857.0,86.91,86.96,86.71,86.92,15857.0
2020-05-28 10:25:00,86.92,87.04,86.82,87.04,5503.0,86.92,87.04,86.82,87.04,5503.0
2020-05-28 10:30:00,87.1,87.12,86.92,87.08,9983.0,87.1,87.12,86.92,87.08,9983.0
2020-05-28 10:35:00,87.12,87.36,87.02,87.33,9975.0,87.12,87.36,87.02,87.33,9975.0
2020-05-28 10:40:00,87.36,87.53,87.36,87.43,10638.0,87.36,87.53,87.36,87.43,10638.0
2020-05-28 10:45:00,87.41,87.53,87.38,87.4,9158.0,87.41,87.53,87.38,87.4,9158.0
2020-05-28 10:50:00,87.38,87.42,87.22,87.22,7093.0,87.38,87.42,87.22,87.22,7093.0
2020-05-28 10:55:00,87.23,87.51,87.23,87.48,10421.0,87.23,87.51,87.23,87.48,10421.0
2020-05-28 11:00:00,87.48,87.64,87.27,87.34,10344.0,87.48,87.64,87.27,87.34,10344.0
2020-05-28 11:05:00,87.44,87.53,87.37,87.4,12848.0,87.44,87.53,87.37,87.4,12848.0
2020-05-28 11:10:00,87.38,87.79,87.37,87.79,15383.0,87.38,87.79,87.37,87.79,15383.0
2020-05-28 11:15:00,87.79,87.88,87.62,87.81,33539.0,87.79,87.88,87.62,87.81,33539.0
2020-05-28 11:20:00,87.78,87.9,87.64,87.7,35882.0,87.78,87.9,87.64,87.7,35882.0
2020-05-28 11:25:00,87.72,88.11,87.72,88.1,21948.0,87.72,88.11,87.72,88.1,21948.0
2020-05-28 11:30:00,88.09,88.11,87.85,88.01,26066.0,88.09,88.11,87.85,88.01,26066.0
2020-05-28 11:35:00,88.0,88.07,87.87,87.98,29841.0,88.0,88.07,87.87,87.98,29841.0
2020-05-28 11:40:00,87.97,88.18,87.9,88.13,15525.0,87.97,88.18,87.9,88.13,15525.0
2020-05-28 11:45:00,88.15,88.15,87.98,88.07,15132.0,88.15,88.15,87.98,88.07,15132.0
2020-05-28 11:50:00,88.07,88.13,88.0,88.03,13120.0,88.07,88.13,88.0,88.03,13120.0
2020-05-28 11:55:00,88.01,88.44,87.99,88.38,19898.0,88.01,88.44,87.99,88.38,19898.0
2020-05-28 12:00:00,88.35,88.45,88.33,88.45,14817.0,88.35,88.45,88.33,88.45,14817.0
2020-05-28 12:05:00,88.47,88.55,88.45,88.53,13713.0,88.47,88.55,88.45,88.53,13713.0
2020-05-28 12:10:00,88.51,88.51,88.38,88.44,11710.0,88.51,88.51,88.38,88.44,11710.0
2020-05-28 12:15:00,88.43,88.61,88.41,88.58,12845.0,88.43,88.61,88.41,88.58,12845.0
2020-05-28 12:20:00,88.61,88.62,88.41,88.43,8624.0,88.61,88.62,88.41,88.43,8624.0
2020-05-28 12:25:00,88.44,88.52,88.32,88.38,10757.0,88.44,88.52,88.32,88.38,10757.0
2020-05-28 12:30:00,88.37,88.43,88.24,88.43,23118.0,88.37,88.43,88.24,88.43,23118.0
2020-05-28 12:35:00,88.41,88.54,88.33,88.54,9975.0,88.41,88.54,88.33,88.54,9975.0
2020-05-28 12:40:00,88.55,88.81,88.53,88.81,14239.0,88.55,88.81,88.53,88.81,14239.0
2020-05-28 12:45:00,88.8,88.83,88.69,88.82,10198.0,88.8,88.83,88.69,88.82,10198.0
2020-05-28 12:50:00,88.82,88.92,88.73,88.9,14216.0,88.82,88.92,88.73,88.9,14216.0
2020-05-28 12:55:00,88.88,88.92,88.84,88.86,7824.0,88.88,88.92,88.84,88.86,7824.0
2020-05-28 13:00:00,88.88,88.95,88.84,88.95,12124.0,88.88,88.95,88.84,88.95,12124.0
2020-05-28 13:05:00,88.93,88.99,88.93,88.96,11845.0,88.93,88.99,88.93,88.96,11845.0
2020-05-28 13:10:00,88.95,89.2,88.94,89.11,14454.0,88.95,89.2,88.94,89.11,14454.0
2020-05-28 13:15:00,89.09,89.28,89.08,89.28,23032.0,89.09,89.28,89.08,89.28,23032.0
2020-05-28 13:20:00,89.3,89.41,89.23,89.36,24948.0,89.3,89.41,89.23,89.36,24948.0
2020-05-28 13:25:00,89.35,89.48,89.34,89.46,18523.0,89.35,89.48,89.34,89.46,18523.0
2020-05-28 13:30:00,89.46,89.58,89.35,89.41,17200.0,89.46,89.58,89.35,89.41,17200.0
2020-05-28 13:35:00,89.42,89.61,89.38,89.53,16054.0,89.42,89.61,89.38,89.53,16054.0
2020-05-28 13:40:00,89.54,89.65,89.5,89.61,16039.0,89.54,89.65,89.5,89.61,16039.0
2020-05-28 13:45:00,89.62,89.63,89.31,89.31,20383.0,89.62,89.63,89.31,89.31,20383.0
2020-05-28 13:50:00,89.31,89.35,89.12,89.16,42301.0,89.31,89.35,89.12,89.16,42301.0
2020-05-28 13:55:00,89.17,89.31,89.15,89.27,41930.0,89.17,89.31,89.15,89.27,41930.0
2020-05-28 14:00:00,89.28,89.49,89.26,89.34,18339.0,89.28,89.49,89.26,89.34,18339.0
2020-05-28 14:05:00,89.34,89.38,89.25,89.25,13044.0,89.34,89.38,89.25,89.25,13044.0
2020-05-28 14:10:00,89.25,89.31,89.19,89.27,16662.0,89.25,89.31,89.19,89.27,16662.0
2020-05-28 14:15:00,89.27,89.43,89.26,89.33,15014.0,89.27,89.43,89.26,89.33,15014.0
2020-05-28 14:20:00,89.32,89.32,89.18,89.21,9585.0,89.32,89.32,89.18,89.21,9585.0
2020-05-28 14:25:00,89.23,89.23,88.89,88.95,14329.0,89.23,89.23,88.89,88.95,14329.0
2020-05-28 14:30:00,88.97,89.16,88.97,89.13,10634.0,88.97,89.16,88.97,89.13,10634.0
2020-05-28 14:35:00,89.16,89.2,89.06,89.07,10040.0,89.16,89.2,89.06,89.07,10040.0
2020-05-28 14:40:00,89.11,89.13,88.79,88.86,16328.0,89.11,89.13,88.79,88.86,16328.0
2020-05-28 14:45:00,88.87,88.9,88.7,88.83,11578.0,88.87,88.9,88.7,88.83,11578.0
2020-05-28 14:50:00,88.83,88.87,88.7,88.78,13426.0,88.83,88.87,88.7,88.78,13426.0
2020-05-28 14:55:00,88.78,88.81,88.7,88.8,14341.0,88.78,88.81,88.7,88.8,14341.0
2020-05-28 15:00:00,88.79,89.05,88.76,89.04,25653.0,88.79,89.05,88.76,89.04,25653.0
2020-05-28 15:05:00,89.01,89.14,88.98,89.06,18593.0,89.01,89.14,88.98,89.06,18593.0
2020-05-28 15:10:00,89.05,89.27,89.02,89.27,18776.0,89.05,89.27,89.02,89.27,18776.0
2020-05-28 15:15:00,89.27,89.28,88.62,88.67,46710.0,89.27,89.28,88.62,88.67,46710.0
2020-05-28 15:20:00,88.66,88.77,88.55,88.67,32087.0,88.66,88.77,88.55,88.67,32087.0
2020-05-28 15:25:00,88.65,88.87,88.51,88.53,27960.0,88.65,88.87,88.51,88.53,27960.0
2020-05-28 15:30:00,88.51,88.6,88.02,88.19,32918.0,88.51,88.6,88.02,88.19,32918.0
2020-05-28 15:35:00,88.15,88.35,88.03,88.33,32885.0,88.15,88.35,88.03,88.33,32885.0
2020-05-28 15:40:00,88.3,88.38,88.26,88.31,31947.0,88.3,88.38,88.26,88.31,31947.0
2020-05-28 15:45:00,88.31,88.37,88.01,88.05,38408.0,88.31,88.37,88.01,88.05,38408.0
2020-05-28 15:50:00,87.97,88.12,87.74,87.99,105818.0,87.97,88.12,87.74,87.99,105818.0
2020-05-28 15:55:00,87.99,88.25,87.95,88.06,131527.0,87.99,88.25,87.95,88.06,131527.0
2020-05-29 09:30:00,88.19,88.99,88.19,88.69,57583.0,88.19,88.99,88.19,88.69,57583.0
2020-05-29 09:35:00,88.72,88.82,88.14,88.72,30020.0,88.72,88.82,88.14,88.72,30020.0
2020-05-29 09:40:00,88.69,89.26,88.67,89.15,37045.0,88.69,89.26,88.67,89.15,37045.0
2020-05-29 09:45:00,89.2,89.38,89.01,89.21,25889.0,89.2,89.38,89.01,89.21,25889.0
2020-05-29 09:50:00,89.21,89.26,88.87,88.9,27937.0,89.21,89.26,88.87,88.9,27937.0
2020-05-29 09:55:00,88.92,89.09,88.82,88.95,25674.0,88.92,89.09,88.82,88.95,25674.0
2020-05-29 10:00:00,88.96,89.14,88.85,88.9,21687.0,88.96,89.14,88.85,88.9,21687.0
2020-05-29 10:05:00,88.88,89.03,88.37,88.41,29774.0,88.88,89.03,88.37,88.41,29774.0
2020-05-29 10:10:00,88.41,88.45,88.18,88.25,35840.0,88.41,88.45,88.18,88.25,35840.0
2020-05-29 10:15:00,88.26,88.53,88.26,88.36,19096.0,88.26,88.53,88.26,88.36,19096.0
2020-05-29 10:20:00,88.34,88.38,88.0,88.23,24666.0,88.34,88.38,88.0,88.23,24666.0
2020-05-29 10:25:00,88.25,88.5,88.16,88.33,12456.0,88.25,88.5,88.16,88.33,12456.0
2020-05-29 10:30:00,88.35,88.69,88.33,88.67,21515.0,88.35,88.69,88.33,88.67,21515.0
2020-05-29 10:35:00,88.67,88.8,88.55,88.75,10429.0,88.67,88.8,88.55,88.75,10429.0
2020-05-29 10:40:00,88.72,88.72,88.24,88.41,14179.0,88.72,88.72,88.24,88.41,14179.0
2020-05-29 10:45:00,88.39,88.4,88.19,88.24,8502.0,88.39,88.4,88.19,88.24,8502.0
2020-05-29 10:50:00,88.27,88.3,88.11,88.13,10959.0,88.27,88.3,88.11,88.13,10959.0
2020-05-29 10:55:00,88.17,88.5,88.17,88.41,10213.0,88.17,88.5,88.17,88.41,10213.0
2020-05-29 11:00:00,88.42,88.49,87.92,88.0,15236.0,88.42,88.49,87.92,88.0,15236.0
2020-05-29 11:05:00,88.1,88.46,88.05,88.29,7689.0,88.1,88.46,88.05,88.29,7689.0
2020-05-29 11:10:00,88.31,88.69,88.31,88.67,14328.0,88.31,88.69,88.31,88.67,14328.0
2020-05-29 11:15:00,88.68,88.87,88.63,88.77,9653.0,88.68,88.87,88.63,88.77,9653.0
2020-05-29 11:20:00,88.75,88.94,88.74,88.77,9963.0,88.75,88.94,88.74,88.77,9963.0
2020-05-29 11:25:00,88.75,88.99,88.69,88.76,17187.0,88.75,88.99,88.69,88.76,17187.0
2020-05-29 11:30:00,88.78,88.83,88.55,88.75,8920.0,88.78,88.83,88.55,88.75,8920.0
2020-05-29 11:35:00,88.72,88.93,88.68,88.76,9242.0,88.72,88.93,88.68,88.76,9242.0
2020-05-29 11:40:00,88.82,88.88,88.74,88.74,5829.0,88.82,88.88,88.74,88.74,5829.0
2020-05-29 11:45:00,88.76,89.09,88.72,89.06,9693.0,88.76,89.09,88.72,89.06,9693.0
2020-05-29 11:50:00,89.05,89.1,89.02,89.06,5014.0,89.05,89.1,89.02,89.06,5014.0
2020-05-29 11:55:00,89.09,89.26,89.09,89.22,21878.0,89.09,89.26,89.09,89.22,21878.0
2020-05-29 12:00:00,89.24,89.36,89.15,89.35,7859.0,89.24,89.36,89.15,89.35,7859.0
2020-05-29 12:05:00,89.35,89.4,89.13,89.15,10326.0,89.35,89.4,89.13,89.15,10326.0
2020-05-29 12:10:00,89.16,89.16,88.97,88.97,10360.0,89.16,89.16,88.97,88.97,10360.0
2020-05-29 12:15:00,88.97,89.0,88.81,88.81,8838.0,88.97,89.0,88.81,88.81,8838.0
2020-05-29 12:20:00,88.78,88.9,88.75,88.88,4945.0,88.78,88.9,88.75,88.88,4945.0
2020-05-29 12:25:00,88.89,89.06,88.82,89.05,12876.0,88.89,89.06,88.82,89.05,12876.0
2020-05-29 12:30:00,89.05,89.1,88.98,89.08,7317.0,89.05,89.1,88.98,89.08,7317.0
2020-05-29 12:35:00,89.07,89.19,88.99,89.16,5911.0,89.07,89.19,88.99,89.16,5911.0
2020-05-29 12:40:00,89.15,89.26,89.1,89.13,7053.0,89.15,89.26,89.1,89.13,7053.0
2020-05-29 12:45:00,89.12,89.13,89.05,89.06,3850.0,89.12,89.13,89.05,89.06,3850.0
2020-05-29 12:50:00,89.06,89.06,88.68,88.93,10500.0,89.06,89.06,88.68,88.93,10500.0
2020-05-29 12:55:00,88.88,89.47,88.85,89.33,20841.0,88.88,89.47,88.85,89.33,20841.0
2020-05-29 13:00:00,89.3,89.45,89.29,89.39,6477.0,89.3,89.45,89.29,89.39,6477.0
2020-05-29 13:05:00,89.41,89.58,89.4,89.51,17402.0,89.41,89.58,89.4,89.51,17402.0
2020-05-29 13:10:00,89.52,89.78,89.52,89.7,14675.0,89.52,89.78,89.52,89.7,14675.0
2020-05-29 13:15:00,89.74,89.83,89.52,89.55,9981.0,89.74,89.83,89.52,89.55,9981.0
2020-05-29 13:20:00,89.57,89.58,89.43,89.44,5485.0,89.57,89.58,89.43,89.44,5485.0
2020-05-29 13:25:00,89.42,89.5,89.37,89.43,6818.0,89.42,89.5,89.37,89.43,6818.0
2020-05-29 13:30:00,89.41,89.47,89.31,89.31,6950.0,89.41,89.47,89.31,89.31,6950.0
2020-05-29 13:35:00,89.32,89.33,89.17,89.21,5239.0,89.32,89.33,89.17,89.21,5239.0
2020-05-29 13:40:00,89.22,89.27,89.1,89.19,6952.0,89.22,89.27,89.1,89.19,6952.0
2020-05-29 13:45:00,89.18,89.28,89.15,89.26,5905.0,89.18,89.28,89.15,89.26,5905.0
2020-05-29 13:50:00,89.28,89.28,89.08,89.11,5787.0,89.28,89.28,89.08,89.11,5787.0
2020-05-29 13:55:00,89.13,89.29,89.11,89.28,4330.0,89.13,89.29,89.11,89.28,4330.0
2020-05-29 14:00:00,89.28,89.46,89.23,89.3,9216.0,89.28,89.46,89.23,89.3,9216.0
2020-05-29 14:05:00,89.28,89.79,89.26,89.78,23820.0,89.28,89.79,89.26,89.78,23820.0
2020-05-29 14:10:00,89.77,89.83,89.63,89.65,15759.0,89.77,89.83,89.63,89.65,15759.0
2020-05-29 14:15:00,89.73,89.91,89.69,89.89,8947.0,89.73,89.91,89.69,89.89,8947.0
2020-05-29 14:20:00,89.91,89.95,89.76,89.89,8675.0,89.91,89.95,89.76,89.89,8675.0
2020-05-29 14:25:00,89.88,89.93,89.78,89.86,14317.0,89.88,89.93,89.78,89.86,14317.0
2020-05-29 14:30:00,89.9,89.91,89.76,89.76,7057.0,89.9,89.91,89.76,89.76,7057.0
2020-05-29 14:35:00,89.75,89.79,89.58,89.61,7617.0,89.75,89.79,89.58,89.61,7617.0
2020-05-29 14:40:00,89.6,89.72,89.56,89.59,5320.0,89.6,89.72,89.56,89.59,5320.0
2020-05-29 14:45:00,89.58,89.65,89.28,89.31,9216.0,89.58,89.65,89.28,89.31,9216.0
2020-05-29 14:50:00,89.27,89.28,88.76,89.09,32106.0,89.27,89.28,88.76,89.09,32106.0
2020-05-29 14:55:00,89.11,89.77,88.9,89.77,24305.0,89.11,89.77,88.9,89.77,24305.0
2020-05-29 15:00:00,89.79,90.13,89.72,90.06,44415.0,89.79,90.13,89.72,90.06,44415.0
2020-05-29 15:05:00,90.04,90.05,89.81,89.96,17735.0,90.04,90.05,89.81,89.96,17735.0
2020-05-29 15:10:00,89.96,90.06,89.88,89.91,17448.0,89.96,90.06,89.88,89.91,17448.0
2020-05-29 15:15:00,89.93,90.05,89.85,90.04,12488.0,89.93,90.05,89.85,90.04,12488.0
2020-05-29 15:20:00,90.03,90.31,90.03,90.29,17471.0,90.03,90.31,90.03,90.29,17471.0
2020-05-29 15:25:00,90.28,90.31,90.1,90.13,18960.0,90.28,90.31,90.1,90.13,18960.0
2020-05-29 15:30:00,90.15,90.36,90.11,90.17,17591.0,90.15,90.36,90.11,90.17,17591.0
2020-05-29 15:35:00,90.19,90.55,90.17,90.55,13562.0,90.19,90.55,90.17,90.55,13562.0
2020-05-29 15:40:00,90.55,90.63,90.48,90.61,19841.0,90.55,90.63,90.48,90.61,19841.0
2020-05-29 15:45:00,90.62,90.68,90.46,90.49,22138.0,90.62,90.68,90.46,90.49,22138.0
2020-05-29 15:50:00,90.55,91.51,90.55,91.48,99670.0,90.55,91.51,90.55,91.48,99670.0
2020-05-29 15:55:00,91.47,91.58,91.24,91.28,171589.0,91.47,91.58,91.24,91.28,171589.0
2020-06-01 09:30:00,90.74,91.61,90.65,91.47,74813.0,90.74,91.61,90.65,91.47,74813.0
2020-06-01 09:35:00,91.45,91.83,90.86,90.96,37947.0,91.45,91.83,90.86,90.96,37947.0
2020-06-01 09:40:00,90.95,91.53,90.87,91.5,21311.0,90.95,91.53,90.87,91.5,21311.0
2020-06-01 09:45:00,91.49,91.5,90.42,90.43,18663.0,91.49,91.5,90.42,90.43,18663.0
2020-06-01 09:50:00,90.43,90.67,90.3,90.46,18752.0,90.43,90.67,90.3,90.46,18752.0
2020-06-01 09:55:00,90.48,90.53,90.22,90.24,14810.0,90.48,90.53,90.22,90.24,14810.0
2020-06-01 10:00:00,90.34,90.46,90.17,90.3,15044.0,90.34,90.46,90.17,90.3,15044.0
2020-06-01 10:05:00,90.34,90.55,90.17,90.19,13662.0,90.34,90.55,90.17,90.19,13662.0
2020-06-01 10:10:00,90.17,90.27,89.91,90.07,20603.0,90.17,90.27,89.91,90.07,20603.0
2020-06-01 10:15:00,90.07,90.18,89.9,89.9,14538.0,90.07,90.18,89.9,89.9,14538.0
2020-06-01 10:20:00,89.89,90.12,89.82,90.12,23791.0,89.89,90.12,89.82,90.12,23791.0
2020-06-01 10:25:00,90.11,90.63,90.11,90.55,16652.0,90.11,90.63,90.11,90.55,16652.0
2020-06-01 10:30:00,90.53,90.8,90.5,90.8,13266.0,90.53,90.8,90.5,90.8,13266.0
2020-06-01 10:35:00,90.77,90.83,90.62,90.81,10270.0,90.77,90.83,90.62,90.81,10270.0
2020-06-01 10:40:00,90.79,90.83,90.65,90.67,11341.0,90.79,90.83,90.65,90.67,11341.0
2020-06-01 10:45:00,90.62,90.63,90.39,90.4,12912.0,90.62,90.63,90.39,90.4,12912.0
2020-06-01 10:50:00,90.42,90.74,90.37,90.6,10288.0,90.42,90.74,90.37,90.6,10288.0
2020-06-01 10:55:00,90.62,90.71,90.55,90.71,12863.0,90.62,90.71,90.55,90.71,12863.0
2020-06-01 11:00:00,90.72,91.03,90.72,90.99,19241.0,90.72,91.03,90.72,90.99,19241.0
2020-06-01 11:05:00,91.0,91.13,90.83,91.07,9044.0,91.0,91.13,90.83,91.07,9044.0
2020-06-01 11:10:00,91.06,91.1,90.89,90.98,9552.0,91.06,91.1,90.89,90.98,9552.0
2020-06-01 11:15:00,90.96,90.99,90.78,90.8,9855.0,90.96,90.99,90.78,90.8,9855.0
2020-06-01 11:20:00,90.78,90.84,90.66,90.75,14043.0,90.78,90.84,90.66,90.75,14043.0
2020-06-01 11:25:00,90.71,90.96,90.67,90.95,12087.0,90.71,90.96,90.67,90.95,12087.0
2020-06-01 11:30:00,90.96,91.4,90.96,91.36,18074.0,90.96,91.4,90.96,91.36,18074.0
2020-06-01 11:35:00,91.38,91.4,91.21,91.31,12441.0,91.38,91.4,91.21,91.31,12441.0
2020-06-01 11:40:00,91.3,91.53,91.24,91.5,25333.0,91.3,91.53,91.24,91.5,25333.0
2020-06-01 11:45:00,91.52,91.58,91.38,91.45,11069.0,91.52,91.58,91.38,91.45,11069.0
2020-06-01 11:50:00,91.41,91.45,91.31,91.33,10145.0,91.41,91.45,91.31,91.33,10145.0
2020-06-01 11:55:00,91.35,91.51,91.35,91.43,10620.0,91.35,91.51,91.35,91.43,10620.0
2020-06-01 12:00:00,91.44,91.47,91.26,91.43,9568.0,91.44,91.47,91.26,91.43,9568.0
2020-06-01 12:05:00,91.46,91.56,91.39,91.47,10463.0,91.46,91.56,91.39,91.47,10463.0
2020-06-01 12:10:00,91.48,91.5,91.44,91.47,7425.0,91.48,91.5,91.44,91.47,7425.0
2020-06-01 12:15:00,91.48,91.68,91.48,91.68,9286.0,91.48,91.68,91.48,91.68,9286.0
2020-06-01 12:20:00,91.68,91.73,91.65,91.71,11448.0,91.68,91.73,91.65,91.71,11448.0
2020-06-01 12:25:00,91.7,91.79,91.64,91.64,10346.0,91.7,91.79,91.64,91.64,10346.0
2020-06-01 12:30:00,91.62,91.76,91.59,91.74,12675.0,91.62,91.76,91.59,91.74,12675.0
2020-06-01 12:35:00,91.74,91.76,91.59,91.61,8938.0,91.74,91.76,91.59,91.61,8938.0
2020-06-01 12:40:00,91.65,91.86,91.64,91.83,9469.0,91.65,91.86,91.64,91.83,9469.0
2020-06-01 12:45:00,91.83,91.98,91.81,91.98,8167.0,91.83,91.98,91.81,91.98,8167.0
2020-06-01 12:50:00,91.97,92.13,91.96,92.08,18617.0,91.97,92.13,91.96,92.08,18617.0
2020-06-01 12:55:00,92.05,92.05,91.78,91.89,12436.0,92.05,92.05,91.78,91.89,12436.0
2020-06-01 13:00:00,91.9,92.08,91.84,92.05,12463.0,91.9,92.08,91.84,92.05,12463.0
2020-06-01 13:05:00,92.06,92.24,92.05,92.17,18795.0,92.06,92.24,92.05,92.17,18795.0
2020-06-01 13:10:00,92.19,92.29,92.11,92.29,12099.0,92.19,92.29,92.11,92.29,12099.0
2020-06-01 13:15:00,92.31,92.56,92.31,92.43,27843.0,92.31,92.56,92.31,92.43,27843.0
2020-06-01 13:20:00,92.43,92.6,92.42,92.57,17167.0,92.43,92.6,92.42,92.57,17167.0
2020-06-01 13:25:00,92.57,92.67,92.49,92.6,13354.0,92.57,92.67,92.49,92.6,13354.0
2020-06-01 13:30:00,92.6,92.81,92.58,92.81,17671.0,92.6,92.81,92.58,92.81,17671.0
2020-06-01 13:35:00,92.81,92.86,92.71,92.8,19085.0,92.81,92.86,92.71,92.8,19085.0
2020-06-01 13:40:00,92.77,92.81,92.42,92.46,16067.0,92.77,92.81,92.42,92.46,16067.0
2020-06-01 13:45:00,92.44,92.49,92.23,92.24,10764.0,92.44,92.49,92.23,92.24,10764.0
2020-06-01 13:50:00,92.2,92.21,92.01,92.02,9198.0,92.2,92.21,92.01,92.02,9198.0
2020-06-01 13:55:00,92.06,92.21,92.05,92.1,9021.0,92.06,92.21,92.05,92.1,9021.0
2020-06-01 14:00:00,92.11,92.15,92.0,92.0,11338.0,92.11,92.15,92.0,92.0,11338.0
2020-06-01 14:05:00,92.0,92.23,91.97,92.17,54932.0,92.0,92.23,91.97,92.17,54932.0
2020-06-01 14:10:00,92.17,92.17,92.08,92.09,10815.0,92.17,92.17,92.08,92.09,10815.0
2020-06-01 14:15:00,92.08,92.13,92.02,92.13,8585.0,92.08,92.13,92.02,92.13,8585.0
2020-06-01 14:20:00,92.12,92.18,91.88,91.91,11682.0,92.12,92.18,91.88,91.91,11682.0
2020-06-01 14:25:00,91.91,92.11,91.89,92.09,10547.0,91.91,92.11,91.89,92.09,10547.0
2020-06-01 14:30:00,92.1,92.33,92.08,92.24,11398.0,92.1,92.33,92.08,92.24,11398.0
2020-06-01 14:35:00,92.23,92.25,92.1,92.1,9437.0,92.23,92.25,92.1,92.1,9437.0
2020-06-01 14:40:00,92.09,92.17,92.04,92.09,10169.0,92.09,92.17,92.04,92.09,10169.0
2020-06-01 14:45:00,92.08,92.2,92.01,92.11,10747.0,92.08,92.2,92.01,92.11,10747.0
2020-06-01 14:50:00,92.14,92.25,92.13,92.17,10920.0,92.14,92.25,92.13,92.17,10920.0
2020-06-01 14:55:00,92.17,92.18,92.01,92.08,11281.0,92.17,92.18,92.01,92.08,11281.0
2020-06-01 15:00:00,92.08,92.1,92.01,92.07,16796.0,92.08,92.1,92.01,92.07,16796.0
2020-06-01 15:05:00,92.08,92.18,92.05,92.17,19686.0,92.08,92.18,92.05,92.17,19686.0
2020-06-01 15:10:00,92.17,92.19,92.02,92.04,15026.0,92.17,92.19,92.02,92.04,15026.0
2020-06-01 15:15:00,92.03,92.09,91.94,92.09,13356.0,92.03,92.09,91.94,92.09,13356.0
2020-06-01 15:20:00,92.09,92.09,91.97,91.97,21123.0,92.09,92.09,91.97,91.97,21123.0
2020-06-01 15:25:00,91.99,92.07,91.97,92.01,57537.0,91.99,92.07,91.97,92.01,57537.0
2020-06-01 15:30:00,92.02,92.1,91.97,91.98,24830.0,92.02,92.1,91.97,91.98,24830.0
2020-06-01 15:35:00,91.98,91.99,91.86,91.89,27401.0,91.98,91.99,91.86,91.89,27401.0
2020-06-01 15:40:00,91.87,92.06,91.78,92.05,27766.0,91.87,92.06,91.78,92.05,27766.0
2020-06-01 15:45:00,92.05,92.07,91.73,91.84,23957.0,92.05,92.07,91.73,91.84,23957.0
2020-06-01 15:50:00,91.82,91.94,91.63,91.7,68316.0,91.82,91.94,91.63,91.7,68316.0
2020-06-01 15:55:00,91.7,91.77,91.6,91.67,77806.0,91.7,91.77,91.6,91.67,77806.0
2020-06-02 09:30:00,91.5,91.99,91.01,91.34,56196.0,91.5,91.99,91.01,91.34,56196.0
2020-06-02 09:35:00,91.26,91.87,91.18,91.79,42800.0,91.26,91.87,91.18,91.79,42800.0
2020-06-02 09:40:00,91.74,91.78,91.36,91.56,23103.0,91.74,91.78,91.36,91.56,23103.0
2020-06-02 09:45:00,91.54,91.61,91.25,91.45,13510.0,91.54,91.61,91.25,91.45,13510.0
2020-06-02 09:50:00,91.43,91.54,91.34,91.41,14130.0,91.43,91.54,91.34,91.41,14130.0
2020-06-02 09:55:00,91.42,91.42,91.15,91.32,11794.0,91.42,91.42,91.15,91.32,11794.0
2020-06-02 10:00:00,91.33,91.62,91.31,91.48,24863.0,91.33,91.62,91.31,91.48,24863.0
2020-06-02 10:05:00,91.47,91.62,91.29,91.39,11873.0,91.47,91.62,91.29,91.39,11873.0
2020-06-02 10:10:00,91.38,91.44,91.29,91.41,7314.0,91.38,91.44,91.29,91.41,7314.0
2020-06-02 10:15:00,91.38,91.51,91.32,91.51,10593.0,91.38,91.51,91.32,91.51,10593.0
2020-06-02 10:20:00,91.49,91.64,91.47,91.56,13021.0,91.49,91.64,91.47,91.56,13021.0
2020-06-02 10:25:00,91.57,91.57,91.36,91.49,14200.0,91.57,91.57,91.36,91.49,14200.0
2020-06-02 10:30:00,91.53,91.56,91.41,91.43,10964.0,91.53,91.56,91.41,91.43,10964.0
2020-06-02 10:35:00,91.41,91.65,91.38,91.61,21899.0,91.41,91.65,91.38,91.61,21899.0
2020-06-02 10:40:00,91.61,91.61,91.27,91.27,30141.0,91.61,91.61,91.27,91.27,30141.0
2020-06-02 10:45:00,91.26,91.36,91.06,91.13,17483.0,91.26,91.36,91.06,91.13,17483.0
2020-06-02 10:50:00,91.08,91.23,90.98,91.19,10634.0,91.08,91.23,90.98,91.19,10634.0
2020-06-02 10:55:00,91.2,91.4,91.12,91.37,15723.0,91.2,91.4,91.12,91.37,15723.0
2020-06-02 11:00:00,91.33,91.33,90.93,91.04,12341.0,91.33,91.33,90.93,91.04,12341.0
2020-06-02 11:05:00,91.02,91.05,90.72,90.79,10195.0,91.02,91.05,90.72,90.79,10195.0
2020-06-02 11:10:00,90.83,90.88,90.54,90.64,14177.0,90.83,90.88,90.54,90.64,14177.0
2020-06-02 11:15:00,90.64,90.97,90.6,90.97,6608.0,90.64,90.97,90.6,90.97,6608.0
2020-06-02 11:20:00,90.99,91.15,90.94,91.06,8202.0,90.99,91.15,90.94,91.06,8202.0
2020-06-02 11:25:00,91.07,91.08,90.97,90.97,7510.0,91.07,91.08,90.97,90.97,7510.0
2020-06-02 11:30:00,90.93,91.2,90.87,91.19,9919.0,90.93,91.2,90.87,91.19,9919.0
2020-06-02 11:35:00,91.18,91.22,91.08,91.14,6380.0,91.18,91.22,91.08,91.14,6380.0
2020-06-02 11:40:00,91.14,91.22,91.11,91.2,6330.0,91.14,91.22,91.11,91.2,6330.0
2020-06-02 11:45:00,91.21,91.31,91.15,91.19,9181.0,91.21,91.31,91.15,91.19,9181.0
2020-06-02 11:50:00,91.12,91.12,90.95,91.05,7838.0,91.12,91.12,90.95,91.05,7838.0
2020-06-02 11:55:00,91.07,91.21,90.99,91.17,9121.0,91.07,91.21,90.99,91.17,9121.0
2020-06-02 12:00:00,91.16,91.45,91.16,91.35,7620.0,91.16,91.45,91.16,91.35,7620.0
2020-06-02 12:05:00,91.35,91.51,91.35,91.51,4530.0,91.35,91.51,91.35,91.51,4530.0
2020-06-02 12:10:00,91.5,91.51,91.45,91.48,7645.0,91.5,91.51,91.45,91.48,7645.0
2020-06-02 12:15:00,91.48,91.48,91.31,91.43,9179.0,91.48,91.48,91.31,91.43,9179.0
2020-06-02 12:20:00,91.45,91.51,91.38,91.46,9751.0,91.45,91.51,91.38,91.46,9751.0
2020-06-02 12:25:00,91.47,91.52,91.42,91.48,7029.0,91.47,91.52,91.42,91.48,7029.0
2020-06-02 12:30:00,91.48,91.49,91.42,91.43,7038.0,91.48,91.49,91.42,91.43,7038.0
2020-06-02 12:35:00,91.43,91.46,91.31,91.39,9177.0,91.43,91.46,91.31,91.39,9177.0
2020-06-02 12:40:00,91.39,91.49,91.25,91.49,6460.0,91.39,91.49,91.25,91.49,6460.0
2020-06-02 12:45:00,91.48,91.52,91.41,91.43,8315.0,91.48,91.52,91.41,91.43,8315.0
2020-06-02 12:50:00,91.43,91.49,91.39,91.39,4236.0,91.43,91.49,91.39,91.39,4236.0
2020-06-02 12:55:00,91.39,91.5,91.37,91.41,7411.0,91.39,91.5,91.37,91.41,7411.0
2020-06-02 13:00:00,91.42,91.5,91.38,91.46,7303.0,91.42,91.5,91.38,91.46,7303.0
2020-06-02 13:05:00,91.43,91.62,91.42,91.62,5879.0,91.43,91.62,91.42,91.62,5879.0
2020-06-02 13:10:00,91.63,91.72,91.61,91.66,4802.0,91.63,91.72,91.61,91.66,4802.0
2020-06-02 13:15:00,91.64,91.77,91.6,91.73,6455.0,91.64,91.77,91.6,91.73,6455.0
2020-06-02 13:20:00,91.75,91.76,91.69,91.73,6908.0,91.75,91.76,91.69,91.73,6908.0
2020-06-02 13:25:00,91.73,91.94,91.73,91.89,19464.0,91.73,91.94,91.73,91.89,19464.0
2020-06-02 13:30:00,91.9,92.06,91.86,92.06,15933.0,91.9,92.06,91.86,92.06,15933.0
2020-06-02 13:35:00,92.06,92.06,91.97,92.02,10646.0,92.06,92.06,91.97,92.02,10646.0
2020-06-02 13:40:00,92.02,92.16,91.99,92.15,7999.0,92.02,92.16,91.99,92.15,7999.0
2020-06-02 13:45:00,92.15,92.3,92.14,92.23,10316.0,92.15,92.3,92.14,92.23,10316.0
2020-06-02 13:50:00,92.2,92.33,92.2,92.31,7001.0,92.2,92.33,92.2,92.31,7001.0
2020-06-02 13:55:00,92.29,92.29,92.11,92.16,5883.0,92.29,92.29,92.11,92.16,5883.0
2020-06-02 14:00:00,92.14,92.19,92.03,92.03,6582.0,92.14,92.19,92.03,92.03,6582.0
2020-06-02 14:05:00,92.0,92.04,91.97,92.03,10730.0,92.0,92.04,91.97,92.03,10730.0
2020-06-02 14:10:00,92.04,92.06,91.92,91.95,11342.0,92.04,92.06,91.92,91.95,11342.0
2020-06-02 14:15:00,91.96,92.09,91.95,92.01,9185.0,91.96,92.09,91.95,92.01,9185.0
2020-06-02 14:20:00,92.01,92.11,91.99,92.07,19716.0,92.01,92.11,91.99,92.07,19716.0
2020-06-02 14:25:00,92.08,92.09,91.97,91.99,8610.0,92.08,92.09,91.97,91.99,8610.0
2020-06-02 14:30:00,92.0,92.08,91.95,91.97,16664.0,92.0,92.08,91.95,91.97,16664.0
2020-06-02 14:35:00,92.01,92.06,91.96,92.01,10119.0,92.01,92.06,91.96,92.01,10119.0
2020-06-02 14:40:00,92.04,92.22,92.02,92.2,7391.0,92.04,92.22,92.02,92.2,7391.0
2020-06-02 14:45:00,92.21,92.31,92.17,92.23,9232.0,92.21,92.31,92.17,92.23,9232.0
2020-06-02 14:50:00,92.23,92.25,92.08,92.08,8866.0,92.23,92.25,92.08,92.08,8866.0
2020-06-02 14:55:00,92.09,92.12,91.99,92.05,11733.0,92.09,92.12,91.99,92.05,11733.0
2020-06-02 15:00:00,92.05,92.08,91.95,92.0,12138.0,92.05,92.08,91.95,92.0,12138.0
2020-06-02 15:05:00,91.99,92.06,91.95,91.97,10997.0,91.99,92.06,91.95,91.97,10997.0
2020-06-02 15:10:00,91.95,92.07,91.95,92.0,10336.0,91.95,92.07,91.95,92.0,10336.0
2020-06-02 15:15:00,92.02,92.09,91.99,92.07,16593.0,92.02,92.09,91.99,92.07,16593.0
2020-06-02 15:20:00,92.06,92.18,91.84,91.88,16830.0,92.06,92.18,91.84,91.88,16830.0
2020-06-02 15:25:00,91.86,91.89,91.73,91.87,24944.0,91.86,91.89,91.73,91.87,24944.0
2020-06-02 15:30:00,91.87,91.94,91.77,91.86,23242.0,91.87,91.94,91.77,91.86,23242.0
2020-06-02 15:35:00,91.86,92.02,91.82,92.02,21474.0,91.86,92.02,91.82,92.02,21474.0
2020-06-02 15:40:00,92.02,92.02,91.86,91.93,25318.0,92.02,92.02,91.86,91.93,25318.0
2020-06-02 15:45:00,91.93,92.01,91.79,92.0,36548.0,91.93,92.01,91.79,92.0,36548.0
2020-06-02 15:50:00,92.01,92.29,92.01,92.24,70643.0,92.01,92.29,92.01,92.24,70643.0
2020-06-02 15:55:00,92.25,92.39,92.19,92.39,79650.0,92.25,92.39,92.19,92.39,79650.0
2020-06-03 09:30:00,92.9,92.91,91.83,92.39,46823.0,92.9,92.91,91.83,92.39,46823.0
2020-06-03 09:35:00,92.39,92.49,92.2,92.4,9673.0,92.39,92.49,92.2,92.4,9673.0
2020-06-03 09:40:00,92.3,92.46,92.1,92.33,8208.0,92.3,92.46,92.1,92.33,8208.0
2020-06-03 09:45:00,92.37,92.49,92.27,92.41,13948.0,92.37,92.49,92.27,92.41,13948.0
2020-06-03 09:50:00,92.42,92.81,92.34,92.81,14199.0,92.42,92.81,92.34,92.81,14199.0
2020-06-03 09:55:00,92.78,93.02,92.67,93.0,14413.0,92.78,93.02,92.67,93.0,14413.0
2020-06-03 10:00:00,93.04,93.11,92.97,93.08,11356.0,93.04,93.11,92.97,93.08,11356.0
2020-06-03 10:05:00,93.07,93.08,92.93,93.07,8564.0,93.07,93.08,92.93,93.07,8564.0
2020-06-03 10:10:00,93.03,93.03,92.41,92.52,13334.0,93.03,93.03,92.41,92.52,13334.0
2020-06-03 10:15:00,92.57,92.68,92.55,92.61,7192.0,92.57,92.68,92.55,92.61,7192.0
2020-06-03 10:20:00,92.57,92.6,92.23,92.39,9949.0,92.57,92.6,92.23,92.39,9949.0
2020-06-03 10:25:00,92.4,92.44,92.29,92.36,7106.0,92.4,92.44,92.29,92.36,7106.0
2020-06-03 10:30:00,92.43,92.49,92.34,92.44,6723.0,92.43,92.49,92.34,92.44,6723.0
2020-06-03 10:35:00,92.43,92.5,92.31,92.34,6191.0,92.43,92.5,92.31,92.34,6191.0
2020-06-03 10:40:00,92.31,92.42,92.26,92.42,6835.0,92.31,92.42,92.26,92.42,6835.0
2020-06-03 10:45:00,92.48,92.63,92.46,92.63,11658.0,92.48,92.63,92.46,92.63,11658.0
2020-06-03 10:50:00,92.62,92.9,92.6,92.87,8641.0,92.62,92.9,92.6,92.87,8641.0
2020-06-03 10:55:00,92.89,92.92,92.8,92.8,8142.0,92.89,92.92,92.8,92.8,8142.0
2020-06-03 11:00:00,92.8,93.01,92.7,93.01,9728.0,92.8,93.01,92.7,93.01,9728.0
2020-06-03 11:05:00,93.03,93.12,93.0,93.07,7421.0,93.03,93.12,93.0,93.07,7421.0
2020-06-03 11:10:00,93.0,93.08,92.9,93.04,11483.0,93.0,93.08,92.9,93.04,11483.0
2020-06-03 11:15:00,93.05,93.1,92.97,93.0,6522.0,93.05,93.1,92.97,93.0,6522.0
2020-06-03 11:20:00,93.03,93.06,92.82,93.04,12607.0,93.03,93.06,92.82,93.04,12607.0
2020-06-03 11:25:00,93.05,93.18,92.96,92.96,18917.0,93.05,93.18,92.96,92.96,18917.0
2020-06-03 11:30:00,93.0,93.02,92.85,93.02,10587.0,93.0,93.02,92.85,93.02,10587.0
2020-06-03 11:35:00,93.0,93.1,92.95,93.05,7086.0,93.0,93.1,92.95,93.05,7086.0
2020-06-03 11:40:00,93.09,93.1,92.93,92.93,7231.0,93.09,93.1,92.93,92.93,7231.0
2020-06-03 11:45:00,92.95,92.99,92.87,92.97,7786.0,92.95,92.99,92.87,92.97,7786.0
2020-06-03 11:50:00,93.0,93.1,92.96,92.99,7220.0,93.0,93.1,92.96,92.99,7220.0
2020-06-03 11:55:00,93.01,93.03,92.84,92.93,10439.0,93.01,93.03,92.84,92.93,10439.0
2020-06-03 12:00:00,92.96,93.08,92.85,93.05,15547.0,92.96,93.08,92.85,93.05,15547.0
2020-06-03 12:05:00,93.05,93.12,92.73,92.73,17417.0,93.05,93.12,92.73,92.73,17417.0
2020-06-03 12:10:00,92.75,92.86,92.57,92.59,9863.0,92.75,92.86,92.57,92.59,9863.0
2020-06-03 12:15:00,92.54,92.56,92.41,92.54,5019.0,92.54,92.56,92.41,92.54,5019.0
2020-06-03 12:20:00,92.56,92.61,92.47,92.48,5520.0,92.56,92.61,92.47,92.48,5520.0
2020-06-03 12:25:00,92.49,92.59,92.47,92.58,6362.0,92.49,92.59,92.47,92.58,6362.0
2020-06-03 12:30:00,92.58,92.65,92.55,92.65,9495.0,92.58,92.65,92.55,92.65,9495.0
2020-06-03 12:35:00,92.67,92.74,92.67,92.71,4912.0,92.67,92.74,92.67,92.71,4912.0
2020-06-03 12:40:00,92.71,92.75,92.68,92.71,7477.0,92.71,92.75,92.68,92.71,7477.0
2020-06-03 12:45:00,92.7,92.7,92.55,92.56,3100.0,92.7,92.7,92.55,92.56,3100.0
2020-06-03 12:50:00,92.57,92.58,92.48,92.48,4695.0,92.57,92.58,92.48,92.48,4695.0
2020-06-03 12:55:00,92.46,92.49,92.36,92.36,3027.0,92.46,92.49,92.36,92.36,3027.0
2020-06-03 13:00:00,92.38,92.51,92.29,92.51,4764.0,92.38,92.51,92.29,92.51,4764.0
2020-06-03 13:05:00,92.51,92.6,92.5,92.58,4358.0,92.51,92.6,92.5,92.58,4358.0
2020-06-03 13:10:00,92.52,92.7,92.52,92.7,4740.0,92.52,92.7,92.52,92.7,4740.0
2020-06-03 13:15:00,92.7,92.9,92.7,92.88,6650.0,92.7,92.9,92.7,92.88,6650.0
2020-06-03 13:20:00,92.86,93.07,92.86,93.06,9217.0,92.86,93.07,92.86,93.06,9217.0
2020-06-03 13:25:00,93.07,93.16,93.05,93.16,6941.0,93.07,93.16,93.05,93.16,6941.0
2020-06-03 13:30:00,93.15,93.23,93.08,93.14,50310.0,93.15,93.23,93.08,93.14,50310.0
2020-06-03 13:35:00,93.12,93.16,92.93,92.93,9404.0,93.12,93.16,92.93,92.93,9404.0
2020-06-03 13:40:00,92.91,92.92,92.8,92.8,9261.0,92.91,92.92,92.8,92.8,9261.0
2020-06-03 13:45:00,92.8,92.81,92.62,92.62,6852.0,92.8,92.81,92.62,92.62,6852.0
2020-06-03 13:50:00,92.63,92.73,92.58,92.73,6326.0,92.63,92.73,92.58,92.73,6326.0
2020-06-03 13:55:00,92.71,92.77,92.65,92.76,9521.0,92.71,92.77,92.65,92.76,9521.0
2020-06-03 14:00:00,92.77,93.03,92.74,93.03,9979.0,92.77,93.03,92.74,93.03,9979.0
2020-06-03 14:05:00,93.01,93.16,93.01,93.13,11641.0,93.01,93.16,93.01,93.13,11641.0
2020-06-03 14:10:00,93.11,93.18,93.05,93.05,5697.0,93.11,93.18,93.05,93.05,5697.0
2020-06-03 14:15:00,93.08,93.16,93.05,93.16,8909.0,93.08,93.16,93.05,93.16,8909.0
2020-06-03 14:20:00,93.14,93.19,93.04,93.15,10167.0,93.14,93.19,93.04,93.15,10167.0
2020-06-03 14:25:00,93.15,93.17,93.01,93.03,8733.0,93.15,93.17,93.01,93.03,8733.0
2020-06-03 14:30:00,92.97,92.98,92.83,92.87,8829.0,92.97,92.98,92.83,92.87,8829.0
2020-06-03 14:35:00,92.86,92.88,92.81,92.84,5475.0,92.86,92.88,92.81,92.84,5475.0
2020-06-03 14:40:00,92.83,92.83,92.76,92.77,7304.0,92.83,92.83,92.76,92.77,7304.0
2020-06-03 14:45:00,92.77,92.85,92.73,92.84,5884.0,92.77,92.85,92.73,92.84,5884.0
2020-06-03 14:50:00,92.85,92.95,92.82,92.88,6031.0,92.85,92.95,92.82,92.88,6031.0
2020-06-03 14:55:00,92.89,92.99,92.88,92.98,7326.0,92.89,92.99,92.88,92.98,7326.0
2020-06-03 15:00:00,92.95,92.95,92.8,92.8,5161.0,92.95,92.95,92.8,92.8,5161.0
2020-06-03 15:05:00,92.81,92.93,92.78,92.92,4708.0,92.81,92.93,92.78,92.92,4708.0
2020-06-03 15:10:00,92.93,93.0,92.92,92.94,6180.0,92.93,93.0,92.92,92.94,6180.0
2020-06-03 15:15:00,92.91,92.91,92.77,92.83,5939.0,92.91,92.91,92.77,92.83,5939.0
2020-06-03 15:20:00,92.8,92.97,92.74,92.94,9874.0,92.8,92.97,92.74,92.94,9874.0
2020-06-03 15:25:00,92.95,93.17,92.93,93.1,77277.0,92.95,93.17,92.93,93.1,77277.0
2020-06-03 15:30:00,93.07,93.09,92.89,93.0,37956.0,93.07,93.09,92.89,93.0,37956.0
2020-06-03 15:35:00,93.03,93.15,92.95,93.12,12547.0,93.03,93.15,92.95,93.12,12547.0
2020-06-03 15:40:00,93.15,93.28,93.14,93.23,12681.0,93.15,93.28,93.14,93.23,12681.0
2020-06-03 15:45:00,93.22,93.28,93.0,93.28,29676.0,93.22,93.28,93.0,93.28,29676.0
2020-06-03 15:50:00,93.3,93.3,92.86,92.87,61063.0,93.3,93.3,92.86,92.87,61063.0
2020-06-03 15:55:00,92.86,92.97,92.81,92.95,77144.0,92.86,92.97,92.81,92.95,77144.0
2020-06-04 09:30:00,92.23,92.54,91.86,92.01,42375.0,92.23,92.54,91.86,92.01,42375.0
2020-06-04 09:35:00,92.0,92.36,91.81,92.07,10561.0,92.0,92.36,91.81,92.07,10561.0
2020-06-04 09:40:00,92.12,92.47,92.12,92.33,11554.0,92.12,92.47,92.12,92.33,11554.0
2020-06-04 09:45:00,92.24,92.66,92.24,92.66,15493.0,92.24,92.66,92.24,92.66,15493.0
2020-06-04 09:50:00,92.66,92.69,92.54,92.59,12778.0,92.66,92.69,92.54,92.59,12778.0
2020-06-04 09:55:00,92.62,93.01,92.62,92.72,27868.0,92.62,93.01,92.62,92.72,27868.0
2020-06-04 10:00:00,92.61,92.61,92.26,92.36,8774.0,92.61,92.61,92.26,92.36,8774.0
2020-06-04 10:05:00,92.43,92.61,92.35,92.58,5006.0,92.43,92.61,92.35,92.58,5006.0
2020-06-04 10:10:00,92.57,92.68,92.48,92.58,7135.0,92.57,92.68,92.48,92.58,7135.0
2020-06-04 10:15:00,92.78,92.94,92.76,92.87,8584.0,92.78,92.94,92.76,92.87,8584.0
2020-06-04 10:20:00,92.9,93.0,92.74,92.77,9700.0,92.9,93.0,92.74,92.77,9700.0
2020-06-04 10:25:00,92.8,92.97,92.77,92.87,6992.0,92.8,92.97,92.77,92.87,6992.0
2020-06-04 10:30:00,92.94,92.94,92.66,92.66,11542.0,92.94,92.94,92.66,92.66,11542.0
2020-06-04 10:35:00,92.63,92.65,92.36,92.59,7968.0,92.63,92.65,92.36,92.59,7968.0
2020-06-04 10:40:00,92.59,92.64,92.23,92.25,8799.0,92.59,92.64,92.23,92.25,8799.0
2020-06-04 10:45:00,92.22,92.23,92.01,92.17,10835.0,92.22,92.23,92.01,92.17,10835.0
2020-06-04 10:50:00,92.15,92.28,92.1,92.26,8078.0,92.15,92.28,92.1,92.26,8078.0
2020-06-04 10:55:00,92.26,92.33,92.15,92.15,4834.0,92.26,92.33,92.15,92.15,4834.0
2020-06-04 11:00:00,92.19,92.2,91.86,91.92,8977.0,92.19,92.2,91.86,91.92,8977.0
2020-06-04 11:05:00,91.92,91.94,91.78,91.87,7104.0,91.92,91.94,91.78,91.87,7104.0
2020-06-04 11:10:00,91.84,91.84,91.48,91.7,12106.0,91.84,91.84,91.48,91.7,12106.0
2020-06-04 11:15:00,91.69,91.74,91.34,91.57,7560.0,91.69,91.74,91.34,91.57,7560.0
2020-06-04 11:20:00,91.63,91.66,91.43,91.43,5185.0,91.63,91.66,91.43,91.43,5185.0
2020-06-04 11:25:00,91.47,91.48,91.35,91.35,9890.0,91.47,91.48,91.35,91.35,9890.0
2020-06-04 11:30:00,91.32,91.66,91.32,91.62,8172.0,91.32,91.66,91.32,91.62,8172.0
2020-06-04 11:35:00,91.59,91.69,91.52,91.65,7565.0,91.59,91.69,91.52,91.65,7565.0
2020-06-04 11:40:00,91.65,91.7,91.35,91.4,4000.0,91.65,91.7,91.35,91.4,4000.0
2020-06-04 11:45:00,91.4,91.54,91.32,91.41,7634.0,91.4,91.54,91.32,91.41,7634.0
2020-06-04 11:50:00,91.39,91.46,91.31,91.45,8739.0,91.39,91.46,91.31,91.45,8739.0
2020-06-04 11:55:00,91.48,91.59,91.4,91.51,6636.0,91.48,91.59,91.4,91.51,6636.0
2020-06-04 12:00:00,91.53,91.59,91.49,91.54,4211.0,91.53,91.59,91.49,91.54,4211.0
2020-06-04 12:05:00,91.55,91.59,91.44,91.55,5008.0,91.55,91.59,91.44,91.55,5008.0
2020-06-04 12:10:00,91.52,91.53,91.38,91.39,2765.0,91.52,91.53,91.38,91.39,2765.0
2020-06-04 12:15:00,91.38,91.62,91.36,91.6,6331.0,91.38,91.62,91.36,91.6,6331.0
2020-06-04 12:20:00,91.61,91.76,91.59,91.72,4000.0,91.61,91.76,91.59,91.72,4000.0
2020-06-04 12:25:00,91.73,91.81,91.62,91.62,5182.0,91.73,91.81,91.62,91.62,5182.0
2020-06-04 12:30:00,91.6,91.62,91.29,91.38,9344.0,91.6,91.62,91.29,91.38,9344.0
2020-06-04 12:35:00,91.39,91.49,91.29,91.45,5150.0,91.39,91.49,91.29,91.45,5150.0
2020-06-04 12:40:00,91.44,91.5,91.39,91.43,7726.0,91.44,91.5,91.39,91.43,7726.0
2020-06-04 12:45:00,91.43,91.55,91.34,91.55,6751.0,91.43,91.55,91.34,91.55,6751.0
2020-06-04 12:50:00,91.55,91.59,91.51,91.53,5429.0,91.55,91.59,91.51,91.53,5429.0
2020-06-04 12:55:00,91.57,91.57,91.27,91.27,6391.0,91.57,91.57,91.27,91.27,6391.0
2020-06-04 13:00:00,91.25,91.45,91.24,91.45,8262.0,91.25,91.45,91.24,91.45,8262.0
2020-06-04 13:05:00,91.48,91.48,91.35,91.45,5792.0,91.48,91.48,91.35,91.45,5792.0
2020-06-04 13:10:00,91.47,91.47,91.36,91.43,11182.0,91.47,91.47,91.36,91.43,11182.0
2020-06-04 13:15:00,91.42,91.65,91.39,91.64,15835.0,91.42,91.65,91.39,91.64,15835.0
2020-06-04 13:20:00,91.64,91.64,91.53,91.53,5292.0,91.64,91.64,91.53,91.53,5292.0
2020-06-04 13:25:00,91.55,91.59,91.47,91.52,6743.0,91.55,91.59,91.47,91.52,6743.0
2020-06-04 13:30:00,91.53,91.62,91.53,91.61,7109.0,91.53,91.62,91.53,91.61,7109.0
2020-06-04 13:35:00,91.62,91.62,91.55,91.62,10154.0,91.62,91.62,91.55,91.62,10154.0
2020-06-04 13:40:00,91.61,91.77,91.6,91.72,23938.0,91.61,91.77,91.6,91.72,23938.0
2020-06-04 13:45:00,91.7,91.8,91.7,91.8,12608.0,91.7,91.8,91.7,91.8,12608.0
2020-06-04 13:50:00,91.79,91.82,91.74,91.78,5494.0,91.79,91.82,91.74,91.78,5494.0
2020-06-04 13:55:00,91.77,91.81,91.72,91.77,6140.0,91.77,91.81,91.72,91.77,6140.0
2020-06-04 14:00:00,91.78,91.8,91.7,91.72,11834.0,91.78,91.8,91.7,91.72,11834.0
2020-06-04 14:05:00,91.73,91.75,91.58,91.63,11890.0,91.73,91.75,91.58,91.63,11890.0
2020-06-04 14:10:00,91.63,91.66,91.58,91.64,10487.0,91.63,91.66,91.58,91.64,10487.0
2020-06-04 14:15:00,91.63,91.65,91.5,91.52,8022.0,91.63,91.65,91.5,91.52,8022.0
2020-06-04 14:20:00,91.53,91.61,91.49,91.49,4937.0,91.53,91.61,91.49,91.49,4937.0
2020-06-04 14:25:00,91.49,91.52,91.43,91.48,6502.0,91.49,91.52,91.43,91.48,6502.0
2020-06-04 14:30:00,91.49,91.5,91.14,91.19,14728.0,91.49,91.5,91.14,91.19,14728.0
2020-06-04 14:35:00,91.2,91.26,91.18,91.26,5434.0,91.2,91.26,91.18,91.26,5434.0
2020-06-04 14:40:00,91.25,91.28,91.13,91.14,7310.0,91.25,91.28,91.13,91.14,7310.0
2020-06-04 14:45:00,91.13,91.2,91.1,91.18,7356.0,91.13,91.2,91.1,91.18,7356.0
2020-06-04 14:50:00,91.19,91.19,91.04,91.04,12388.0,91.19,91.19,91.04,91.04,12388.0
2020-06-04 14:55:00,91.04,91.1,90.88,90.92,11510.0,91.04,91.1,90.88,90.92,11510.0
2020-06-04 15:00:00,90.92,91.11,90.91,91.09,8508.0,90.92,91.11,90.91,91.09,8508.0
2020-06-04 15:05:00,91.08,91.11,90.86,90.94,9620.0,91.08,91.11,90.86,90.94,9620.0
2020-06-04 15:10:00,90.95,91.1,90.94,91.06,10147.0,90.95,91.1,90.94,91.06,10147.0
2020-06-04 15:15:00,91.05,91.18,90.87,91.18,9725.0,91.05,91.18,90.87,91.18,9725.0
2020-06-04 15:20:00,91.19,91.22,91.04,91.08,19989.0,91.19,91.22,91.04,91.08,19989.0
2020-06-04 15:25:00,91.08,91.18,90.99,90.99,12025.0,91.08,91.18,90.99,90.99,12025.0
2020-06-04 15:30:00,91.02,91.17,90.93,91.12,21535.0,91.02,91.17,90.93,91.12,21535.0
2020-06-04 15:35:00,91.12,91.19,91.03,91.08,19391.0,91.12,91.19,91.03,91.08,19391.0
2020-06-04 15:40:00,91.05,91.12,91.0,91.06,7172.0,91.05,91.12,91.0,91.06,7172.0
2020-06-04 15:45:00,91.05,91.26,91.03,91.26,16758.0,91.05,91.26,91.03,91.26,16758.0
2020-06-04 15:50:00,91.34,91.34,90.85,91.15,29876.0,91.34,91.34,90.85,91.15,29876.0
2020-06-04 15:55:00,91.15,91.31,91.12,91.29,81003.0,91.15,91.31,91.12,91.29,81003.0
2020-06-05 09:30:00,91.18,91.18,89.5,90.16,60393.0,91.18,91.18,89.5,90.16,60393.0
2020-06-05 09:35:00,90.34,91.3,90.32,90.96,23930.0,90.34,91.3,90.32,90.96,23930.0
2020-06-05 09:40:00,91.0,91.42,90.96,91.32,28664.0,91.0,91.42,90.96,91.32,28664.0
2020-06-05 09:45:00,91.31,91.56,91.08,91.35,34077.0,91.31,91.56,91.08,91.35,34077.0
2020-06-05 09:50:00,91.42,91.71,91.18,91.7,29174.0,91.42,91.71,91.18,91.7,29174.0
2020-06-05 09:55:00,91.71,91.83,91.43,91.67,35442.0,91.71,91.83,91.43,91.67,35442.0
2020-06-05 10:00:00,91.68,92.03,91.61,91.68,22847.0,91.68,92.03,91.61,91.68,22847.0
2020-06-05 10:05:00,91.73,91.82,91.42,91.52,16988.0,91.73,91.82,91.42,91.52,16988.0
2020-06-05 10:10:00,91.52,91.91,91.45,91.82,17209.0,91.52,91.91,91.45,91.82,17209.0
2020-06-05 10:15:00,91.8,91.88,91.67,91.86,12923.0,91.8,91.88,91.67,91.86,12923.0
2020-06-05 10:20:00,91.95,91.98,91.65,91.95,21827.0,91.95,91.98,91.65,91.95,21827.0
2020-06-05 10:25:00,91.97,92.21,91.93,92.04,14154.0,91.97,92.21,91.93,92.04,14154.0
2020-06-05 10:30:00,92.05,92.21,91.97,92.19,11822.0,92.05,92.21,91.97,92.19,11822.0
2020-06-05 10:35:00,92.19,92.4,92.18,92.3,11573.0,92.19,92.4,92.18,92.3,11573.0
2020-06-05 10:40:00,92.29,92.35,91.87,91.87,11915.0,92.29,92.35,91.87,91.87,11915.0
2020-06-05 10:45:00,91.83,91.99,91.83,91.9,7405.0,91.83,91.99,91.83,91.9,7405.0
2020-06-05 10:50:00,91.88,91.88,91.62,91.83,11492.0,91.88,91.88,91.62,91.83,11492.0
2020-06-05 10:55:00,91.85,92.13,91.84,92.05,7611.0,91.85,92.13,91.84,92.05,7611.0
2020-06-05 11:00:00,92.06,92.08,91.95,92.04,12563.0,92.06,92.08,91.95,92.04,12563.0
2020-06-05 11:05:00,92.03,92.08,91.92,92.01,9298.0,92.03,92.08,91.92,92.01,9298.0
2020-06-05 11:10:00,92.02,92.07,91.91,91.95,9560.0,92.02,92.07,91.91,91.95,9560.0
2020-06-05 11:15:00,91.93,91.95,91.73,91.91,11350.0,91.93,91.95,91.73,91.91,11350.0
2020-06-05 11:20:00,91.92,92.25,91.79,92.23,23217.0,91.92,92.25,91.79,92.23,23217.0
2020-06-05 11:25:00,92.25,92.25,92.08,92.12,8190.0,92.25,92.25,92.08,92.12,8190.0
2020-06-05 11:30:00,92.14,92.22,92.0,92.01,28110.0,92.14,92.22,92.0,92.01,28110.0
2020-06-05 11:35:00,92.04,92.16,91.85,91.94,8054.0,92.04,92.16,91.85,91.94,8054.0
2020-06-05 11:40:00,91.94,91.95,91.77,91.87,6648.0,91.94,91.95,91.77,91.87,6648.0
2020-06-05 11:45:00,91.86,91.9,91.75,91.88,6402.0,91.86,91.9,91.75,91.88,6402.0
2020-06-05 11:50:00,91.9,92.09,91.9,92.03,28903.0,91.9,92.09,91.9,92.03,28903.0
2020-06-05 11:55:00,92.01,92.01,91.85,91.85,7397.0,92.01,92.01,91.85,91.85,7397.0
2020-06-05 12:00:00,91.86,91.95,91.78,91.92,24757.0,91.86,91.95,91.78,91.92,24757.0
2020-06-05 12:05:00,91.93,91.96,91.92,91.95,4902.0,91.93,91.96,91.92,91.95,4902.0
2020-06-05 12:10:00,91.97,92.07,91.96,91.98,7175.0,91.97,92.07,91.96,91.98,7175.0
2020-06-05 12:15:00,92.0,92.14,92.0,92.01,10148.0,92.0,92.14,92.0,92.01,10148.0
2020-06-05 12:20:00,92.05,92.23,92.03,92.22,6331.0,92.05,92.23,92.03,92.22,6331.0
2020-06-05 12:25:00,92.2,92.21,92.09,92.15,10291.0,92.2,92.21,92.09,92.15,10291.0
2020-06-05 12:30:00,92.16,92.45,92.11,92.42,12058.0,92.16,92.45,92.11,92.42,12058.0
2020-06-05 12:35:00,92.4,92.45,92.34,92.41,4626.0,92.4,92.45,92.34,92.41,4626.0
2020-06-05 12:40:00,92.38,92.38,92.24,92.24,4160.0,92.38,92.38,92.24,92.24,4160.0
2020-06-05 12:45:00,92.28,92.33,92.2,92.25,8691.0,92.28,92.33,92.2,92.25,8691.0
2020-06-05 12:50:00,92.22,92.24,92.18,92.22,3470.0,92.22,92.24,92.18,92.22,3470.0
2020-06-05 12:55:00,92.22,92.38,92.22,92.38,4921.0,92.22,92.38,92.22,92.38,4921.0
2020-06-05 13:00:00,92.36,92.36,92.08,92.13,14260.0,92.36,92.36,92.08,92.13,14260.0
2020-06-05 13:05:00,92.1,92.29,92.1,92.25,24132.0,92.1,92.29,92.1,92.25,24132.0
2020-06-05 13:10:00,92.24,92.29,92.17,92.28,7188.0,92.24,92.29,92.17,92.28,7188.0
2020-06-05 13:15:00,92.28,92.44,92.28,92.43,6161.0,92.28,92.44,92.28,92.43,6161.0
2020-06-05 13:20:00,92.43,92.46,92.35,92.39,8165.0,92.43,92.46,92.35,92.39,8165.0
2020-06-05 13:25:00,92.39,92.39,92.21,92.26,11872.0,92.39,92.39,92.21,92.26,11872.0
2020-06-05 13:30:00,92.25,92.28,92.04,92.1,9802.0,92.25,92.28,92.04,92.1,9802.0
2020-06-05 13:35:00,92.07,92.12,92.01,92.06,6206.0,92.07,92.12,92.01,92.06,6206.0
2020-06-05 13:40:00,92.04,92.11,92.02,92.04,5664.0,92.04,92.11,92.02,92.04,5664.0
2020-06-05 13:45:00,92.03,92.03,91.92,91.93,5680.0,92.03,92.03,91.92,91.93,5680.0
2020-06-05 13:50:00,91.93,92.01,91.91,91.94,14756.0,91.93,92.01,91.91,91.94,14756.0
2020-06-05 13:55:00,91.92,92.03,91.91,92.01,25804.0,91.92,92.03,91.91,92.01,25804.0
2020-06-05 14:00:00,92.0,92.1,91.96,92.07,17684.0,92.0,92.1,91.96,92.07,17684.0
2020-06-05 14:05:00,92.07,92.07,91.9,91.94,10701.0,92.07,92.07,91.9,91.94,10701.0
2020-06-05 14:10:00,91.95,92.02,91.94,91.97,8704.0,91.95,92.02,91.94,91.97,8704.0
2020-06-05 14:15:00,91.98,92.01,91.92,91.93,12061.0,91.98,92.01,91.92,91.93,12061.0
2020-06-05 14:20:00,91.92,92.12,91.91,92.1,15900.0,91.92,92.12,91.91,92.1,15900.0
2020-06-05 14:25:00,92.1,92.23,92.09,92.16,21686.0,92.1,92.23,92.09,92.16,21686.0
2020-06-05 14:30:00,92.15,92.18,92.02,92.03,20630.0,92.15,92.18,92.02,92.03,20630.0
2020-06-05 14:35:00,92.04,92.1,91.84,92.09,32337.0,92.04,92.1,91.84,92.09,32337.0
2020-06-05 14:40:00,92.09,92.14,92.02,92.05,16726.0,92.09,92.14,92.02,92.05,16726.0
2020-06-05 14:45:00,92.06,92.2,92.03,92.15,15932.0,92.06,92.2,92.03,92.15,15932.0
2020-06-05 14:50:00,92.18,92.23,92.05,92.1,12794.0,92.18,92.23,92.05,92.1,12794.0
2020-06-05 14:55:00,92.07,92.15,92.02,92.06,9947.0,92.07,92.15,92.02,92.06,9947.0
2020-06-05 15:00:00,92.08,92.14,92.01,92.1,8681.0,92.08,92.14,92.01,92.1,8681.0
2020-06-05 15:05:00,92.12,92.12,91.96,92.01,7591.0,92.12,92.12,91.96,92.01,7591.0
2020-06-05 15:10:00,92.01,92.02,91.87,91.89,17539.0,92.01,92.02,91.87,91.89,17539.0
2020-06-05 15:15:00,91.89,91.94,91.69,91.72,18680.0,91.89,91.94,91.69,91.72,18680.0
2020-06-05 15:20:00,91.72,91.83,91.67,91.78,26742.0,91.72,91.83,91.67,91.78,26742.0
2020-06-05 15:25:00,91.76,91.98,91.76,91.94,17658.0,91.76,91.98,91.76,91.94,17658.0
2020-06-05 15:30:00,91.96,91.97,91.73,91.79,23075.0,91.96,91.97,91.73,91.79,23075.0
2020-06-05 15:35:00,91.81,91.96,91.76,91.8,38479.0,91.81,91.96,91.76,91.8,38479.0
2020-06-05 15:40:00,91.78,91.78,91.61,91.64,38402.0,91.78,91.78,91.61,91.64,38402.0
2020-06-05 15:45:00,91.61,91.61,91.26,91.4,50863.0,91.61,91.61,91.26,91.4,50863.0
2020-06-05 15:50:00,91.42,91.57,91.24,91.37,79584.0,91.42,91.57,91.24,91.37,79584.0
2020-06-05 15:55:00,91.35,91.46,91.17,91.37,142389.0,91.35,91.46,91.17,91.37,142389.0
2020-06-08 09:30:00,91.05,91.24,90.33,90.85,62504.0,91.05,91.24,90.33,90.85,62504.0
2020-06-08 09:35:00,90.81,91.46,90.65,91.08,24249.0,90.81,91.46,90.65,91.08,24249.0
2020-06-08 09:40:00,91.05,91.05,90.51,90.63,16696.0,91.05,91.05,90.51,90.63,16696.0
2020-06-08 09:45:00,90.61,90.72,90.25,90.31,15133.0,90.61,90.72,90.25,90.31,15133.0
2020-06-08 09:50:00,90.34,90.44,90.2,90.31,18156.0,90.34,90.44,90.2,90.31,18156.0
2020-06-08 09:55:00,90.33,90.37,89.93,90.08,29058.0,90.33,90.37,89.93,90.08,29058.0
2020-06-08 10:00:00,90.07,90.07,89.55,89.56,27203.0,90.07,90.07,89.55,89.56,27203.0
2020-06-08 10:05:00,89.54,89.54,89.15,89.15,41095.0,89.54,89.54,89.15,89.15,41095.0
2020-06-08 10:10:00,89.15,89.45,89.05,89.07,34382.0,89.15,89.45,89.05,89.07,34382.0
2020-06-08 10:15:00,89.06,89.29,89.04,89.22,29510.0,89.06,89.29,89.04,89.22,29510.0
2020-06-08 10:20:00,89.24,89.43,89.19,89.42,25471.0,89.24,89.43,89.19,89.42,25471.0
2020-06-08 10:25:00,89.4,89.62,89.37,89.59,25802.0,89.4,89.62,89.37,89.59,25802.0
2020-06-08 10:30:00,89.59,89.8,89.57,89.76,18207.0,89.59,89.8,89.57,89.76,18207.0
2020-06-08 10:35:00,89.77,90.16,89.77,90.14,15382.0,89.77,90.16,89.77,90.14,15382.0
2020-06-08 10:40:00,90.2,90.4,90.14,90.28,15739.0,90.2,90.4,90.14,90.28,15739.0
2020-06-08 10:45:00,90.27,90.55,90.26,90.31,13158.0,90.27,90.55,90.26,90.31,13158.0
2020-06-08 10:50:00,90.31,90.39,90.18,90.2,8199.0,90.31,90.39,90.18,90.2,8199.0
2020-06-08 10:55:00,90.17,90.23,90.04,90.15,8091.0,90.17,90.23,90.04,90.15,8091.0
2020-06-08 11:00:00,90.17,90.23,90.09,90.2,11844.0,90.17,90.23,90.09,90.2,11844.0
2020-06-08 11:05:00,90.23,90.24,90.04,90.05,6033.0,90.23,90.24,90.04,90.05,6033.0
2020-06-08 11:10:00,90.08,90.09,89.97,89.98,14012.0,90.08,90.09,89.97,89.98,14012.0
2020-06-08 11:15:00,89.99,90.17,89.96,90.01,22383.0,89.99,90.17,89.96,90.01,22383.0
2020-06-08 11:20:00,90.01,90.33,90.0,90.24,14557.0,90.01,90.33,90.0,90.24,14557.0
2020-06-08 11:25:00,90.25,90.35,90.14,90.2,10618.0,90.25,90.35,90.14,90.2,10618.0
2020-06-08 11:30:00,90.19,90.24,90.05,90.1,16933.0,90.19,90.24,90.05,90.1,16933.0
2020-06-08 11:35:00,90.1,90.12,89.92,89.94,8420.0,90.1,90.12,89.92,89.94,8420.0
2020-06-08 11:40:00,89.94,90.05,89.85,89.91,10499.0,89.94,90.05,89.85,89.91,10499.0
2020-06-08 11:45:00,89.93,90.07,89.92,90.07,11934.0,89.93,90.07,89.92,90.07,11934.0
2020-06-08 11:50:00,90.07,90.07,90.0,90.01,16967.0,90.07,90.07,90.0,90.01,16967.0
2020-06-08 11:55:00,90.05,90.15,90.02,90.06,12933.0,90.05,90.15,90.02,90.06,12933.0
2020-06-08 12:00:00,90.08,90.19,90.08,90.14,8715.0,90.08,90.19,90.08,90.14,8715.0
2020-06-08 12:05:00,90.13,90.4,90.09,90.37,7300.0,90.13,90.4,90.09,90.37,7300.0
2020-06-08 12:10:00,90.4,90.52,90.36,90.38,22117.0,90.4,90.52,90.36,90.38,22117.0
2020-06-08 12:15:00,90.41,90.54,90.41,90.51,14163.0,90.41,90.54,90.41,90.51,14163.0
2020-06-08 12:20:00,90.52,90.69,90.51,90.66,20924.0,90.52,90.69,90.51,90.66,20924.0
2020-06-08 12:25:00,90.66,90.73,90.58,90.73,8892.0,90.66,90.73,90.58,90.73,8892.0
2020-06-08 12:30:00,90.73,90.91,90.71,90.91,6301.0,90.73,90.91,90.71,90.91,6301.0
2020-06-08 12:35:00,90.91,91.0,90.9,91.0,5264.0,90.91,91.0,90.9,91.0,5264.0
2020-06-08 12:40:00,91.0,91.13,90.97,91.09,8787.0,91.0,91.13,90.97,91.09,8787.0
2020-06-08 12:45:00,91.04,91.06,90.95,91.05,6380.0,91.04,91.06,90.95,91.05,6380.0
2020-06-08 12:50:00,91.07,91.09,90.89,90.91,6236.0,91.07,91.09,90.89,90.91,6236.0
2020-06-08 12:55:00,90.93,91.03,90.93,90.98,3800.0,90.93,91.03,90.93,90.98,3800.0
2020-06-08 13:00:00,91.0,91.01,90.9,90.93,3763.0,91.0,91.01,90.9,90.93,3763.0
2020-06-08 13:05:00,90.92,90.96,90.87,90.88,8958.0,90.92,90.96,90.87,90.88,8958.0
2020-06-08 13:10:00,90.9,91.03,90.9,91.02,9656.0,90.9,91.03,90.9,91.02,9656.0
2020-06-08 13:15:00,91.01,91.2,90.99,91.19,17966.0,91.01,91.2,90.99,91.19,17966.0
2020-06-08 13:20:00,91.19,91.24,91.15,91.22,12941.0,91.19,91.24,91.15,91.22,12941.0
2020-06-08 13:25:00,91.21,91.33,91.19,91.21,8078.0,91.21,91.33,91.19,91.21,8078.0
2020-06-08 13:30:00,91.22,91.33,91.15,91.33,9145.0,91.22,91.33,91.15,91.33,9145.0
2020-06-08 13:35:00,91.34,91.51,91.26,91.51,7538.0,91.34,91.51,91.26,91.51,7538.0
2020-06-08 13:40:00,91.51,91.55,91.44,91.49,5585.0,91.51,91.55,91.44,91.49,5585.0
2020-06-08 13:45:00,91.48,91.56,91.46,91.56,7421.0,91.48,91.56,91.46,91.56,7421.0
2020-06-08 13:50:00,91.57,91.63,91.55,91.58,3164.0,91.57,91.63,91.55,91.58,3164.0
2020-06-08 13:55:00,91.59,91.65,91.54,91.59,6105.0,91.59,91.65,91.54,91.59,6105.0
2020-06-08 14:00:00,91.6,91.79,91.6,91.78,5051.0,91.6,91.79,91.6,91.78,5051.0
2020-06-08 14:05:00,91.77,91.96,91.73,91.89,22121.0,91.77,91.96,91.73,91.89,22121.0
2020-06-08 14:10:00,91.91,91.93,91.84,91.85,6110.0,91.91,91.93,91.84,91.85,6110.0
2020-06-08 14:15:00,91.87,92.04,91.86,92.01,9950.0,91.87,92.04,91.86,92.01,9950.0
2020-06-08 14:20:00,91.99,92.15,91.99,92.14,13400.0,91.99,92.15,91.99,92.14,13400.0
2020-06-08 14:25:00,92.13,92.25,92.13,92.2,19412.0,92.13,92.25,92.13,92.2,19412.0
2020-06-08 14:30:00,92.19,92.24,92.18,92.24,15480.0,92.19,92.24,92.18,92.24,15480.0
2020-06-08 14:35:00,92.25,92.3,92.18,92.22,9089.0,92.25,92.3,92.18,92.22,9089.0
2020-06-08 14:40:00,92.23,92.23,92.08,92.11,8961.0,92.23,92.23,92.08,92.11,8961.0
2020-06-08 14:45:00,92.09,92.23,92.08,92.14,7640.0,92.09,92.23,92.08,92.14,7640.0
2020-06-08 14:50:00,92.13,92.2,92.07,92.13,5709.0,92.13,92.2,92.07,92.13,5709.0
2020-06-08 14:55:00,92.11,92.16,92.08,92.09,4637.0,92.11,92.16,92.08,92.09,4637.0
2020-06-08 15:00:00,92.07,92.12,91.98,91.98,8314.0,92.07,92.12,91.98,91.98,8314.0
2020-06-08 15:05:00,92.02,92.05,91.96,91.99,9893.0,92.02,92.05,91.96,91.99,9893.0
2020-06-08 15:10:00,91.99,92.05,91.96,91.98,6850.0,91.99,92.05,91.96,91.98,6850.0
2020-06-08 15:15:00,91.96,92.01,91.91,92.01,9379.0,91.96,92.01,91.91,92.01,9379.0
2020-06-08 15:20:00,92.02,92.04,91.97,91.97,6508.0,92.02,92.04,91.97,91.97,6508.0
2020-06-08 15:25:00,91.96,92.03,91.89,91.89,14463.0,91.96,92.03,91.89,91.89,14463.0
2020-06-08 15:30:00,91.9,91.94,91.74,91.78,15172.0,91.9,91.94,91.74,91.78,15172.0
2020-06-08 15:35:00,91.8,91.92,91.75,91.88,13187.0,91.8,91.92,91.75,91.88,13187.0
2020-06-08 15:40:00,91.87,92.14,91.85,92.13,24147.0,91.87,92.14,91.85,92.13,24147.0
2020-06-08 15:45:00,92.14,92.31,92.14,92.31,66776.0,92.14,92.31,92.14,92.31,66776.0
2020-06-08 15:50:00,92.32,92.39,91.93,91.97,95926.0,92.32,92.39,91.93,91.97,95926.0
2020-06-08 15:55:00,91.98,92.18,91.94,92.14,83991.0,91.98,92.18,91.94,92.14,83991.0
2020-06-09 09:30:00,91.8,92.35,91.8,92.19,45233.0,91.8,92.35,91.8,92.19,45233.0
2020-06-09 09:35:00,92.09,92.34,91.71,92.19,14609.0,92.09,92.34,91.71,92.19,14609.0
2020-06-09 09:40:00,92.24,92.8,92.19,92.57,5646.0,92.24,92.8,92.19,92.57,5646.0
2020-06-09 09:45:00,92.64,92.84,92.63,92.8,29958.0,92.64,92.84,92.63,92.8,29958.0
2020-06-09 09:50:00,92.82,93.05,92.78,93.0,23857.0,92.82,93.05,92.78,93.0,23857.0
2020-06-09 09:55:00,92.97,93.02,92.72,92.74,35742.0,92.97,93.02,92.72,92.74,35742.0
2020-06-09 10:00:00,92.74,92.75,92.42,92.59,23142.0,92.74,92.75,92.42,92.59,23142.0
2020-06-09 10:05:00,92.57,92.89,92.49,92.74,15585.0,92.57,92.89,92.49,92.74,15585.0
2020-06-09 10:10:00,92.75,92.86,92.1,92.11,15191.0,92.75,92.86,92.1,92.11,15191.0
2020-06-09 10:15:00,92.11,92.29,92.0,92.22,20876.0,92.11,92.29,92.0,92.22,20876.0
2020-06-09 10:20:00,92.25,92.29,91.97,92.1,17273.0,92.25,92.29,91.97,92.1,17273.0
2020-06-09 10:25:00,92.11,92.13,91.8,91.82,46764.0,92.11,92.13,91.8,91.82,46764.0
2020-06-09 10:30:00,91.83,91.98,91.77,91.93,13739.0,91.83,91.98,91.77,91.93,13739.0
2020-06-09 10:35:00,91.91,92.0,91.79,91.83,14939.0,91.91,92.0,91.79,91.83,14939.0
2020-06-09 10:40:00,91.85,92.28,91.85,92.27,15509.0,91.85,92.28,91.85,92.27,15509.0
2020-06-09 10:45:00,92.27,92.34,92.04,92.06,30963.0,92.27,92.34,92.04,92.06,30963.0
2020-06-09 10:50:00,92.06,92.37,91.97,92.34,27720.0,92.06,92.37,91.97,92.34,27720.0
2020-06-09 10:55:00,92.35,92.59,92.28,92.58,17905.0,92.35,92.59,92.28,92.58,17905.0
2020-06-09 11:00:00,92.57,92.63,92.39,92.6,19630.0,92.57,92.63,92.39,92.6,19630.0
2020-06-09 11:05:00,92.6,92.74,92.51,92.74,9565.0,92.6,92.74,92.51,92.74,9565.0
2020-06-09 11:10:00,92.73,92.73,92.47,92.5,9459.0,92.73,92.73,92.47,92.5,9459.0
2020-06-09 11:15:00,92.5,92.53,92.34,92.45,7322.0,92.5,92.53,92.34,92.45,7322.0
2020-06-09 11:20:00,92.4,92.53,92.34,92.48,10375.0,92.4,92.53,92.34,92.48,10375.0
2020-06-09 11:25:00,92.48,92.54,92.41,92.46,9726.0,92.48,92.54,92.41,92.46,9726.0
2020-06-09 11:30:00,92.44,92.52,92.15,92.2,15108.0,92.44,92.52,92.15,92.2,15108.0
2020-06-09 11:35:00,92.2,92.39,92.15,92.33,17294.0,92.2,92.39,92.15,92.33,17294.0
2020-06-09 11:40:00,92.31,92.33,92.09,92.16,14086.0,92.31,92.33,92.09,92.16,14086.0
2020-06-09 11:45:00,92.16,92.33,92.16,92.28,66501.0,92.16,92.33,92.16,92.28,66501.0
2020-06-09 11:50:00,92.28,92.47,92.23,92.42,23839.0,92.28,92.47,92.23,92.42,23839.0
2020-06-09 11:55:00,92.38,92.47,92.32,92.42,41146.0,92.38,92.47,92.32,92.42,41146.0
2020-06-09 12:00:00,92.42,92.44,92.32,92.32,31778.0,92.42,92.44,92.32,92.32,31778.0
2020-06-09 12:05:00,92.31,92.4,92.26,92.38,12709.0,92.31,92.4,92.26,92.38,12709.0
2020-06-09 12:10:00,92.37,92.58,92.34,92.51,20517.0,92.37,92.58,92.34,92.51,20517.0
2020-06-09 12:15:00,92.49,92.56,92.42,92.55,5214.0,92.49,92.56,92.42,92.55,5214.0
2020-06-09 12:20:00,92.56,92.57,92.48,92.48,3536.0,92.56,92.57,92.48,92.48,3536.0
2020-06-09 12:25:00,92.5,92.54,92.43,92.43,5174.0,92.5,92.54,92.43,92.43,5174.0
2020-06-09 12:30:00,92.42,92.42,92.21,92.21,6417.0,92.42,92.42,92.21,92.21,6417.0
2020-06-09 12:35:00,92.2,92.47,92.2,92.43,9210.0,92.2,92.47,92.2,92.43,9210.0
2020-06-09 12:40:00,92.42,92.51,92.42,92.46,3743.0,92.42,92.51,92.42,92.46,3743.0
2020-06-09 12:45:00,92.53,92.58,92.51,92.57,3100.0,92.53,92.58,92.51,92.57,3100.0
2020-06-09 12:50:00,92.57,92.63,92.54,92.55,6272.0,92.57,92.63,92.54,92.55,6272.0
2020-06-09 12:55:00,92.53,92.61,92.48,92.54,7339.0,92.53,92.61,92.48,92.54,7339.0
2020-06-09 13:00:00,92.55,92.77,92.54,92.77,8901.0,92.55,92.77,92.54,92.77,8901.0
2020-06-09 13:05:00,92.77,92.88,92.76,92.87,9907.0,92.77,92.88,92.76,92.87,9907.0
2020-06-09 13:10:00,92.87,92.98,92.82,92.95,31487.0,92.87,92.98,92.82,92.95,31487.0
2020-06-09 13:15:00,92.96,93.09,92.94,93.04,9995.0,92.96,93.09,92.94,93.04,9995.0
2020-06-09 13:20:00,93.04,93.25,93.01,93.25,7483.0,93.04,93.25,93.01,93.25,7483.0
2020-06-09 13:25:00,93.27,93.35,93.17,93.35,16226.0,93.27,93.35,93.17,93.35,16226.0
2020-06-09 13:30:00,93.33,93.46,93.32,93.46,5719.0,93.33,93.46,93.32,93.46,5719.0
2020-06-09 13:35:00,93.45,93.52,93.35,93.36,8208.0,93.45,93.52,93.35,93.36,8208.0
2020-06-09 13:40:00,93.34,93.37,93.23,93.37,12519.0,93.34,93.37,93.23,93.37,12519.0
2020-06-09 13:45:00,93.37,93.37,93.04,93.13,31401.0,93.37,93.37,93.04,93.13,31401.0
2020-06-09 13:50:00,93.13,93.39,93.12,93.37,7192.0,93.13,93.39,93.12,93.37,7192.0
2020-06-09 13:55:00,93.39,93.46,93.3,93.32,6440.0,93.39,93.46,93.3,93.32,6440.0
2020-06-09 14:00:00,93.33,93.37,93.16,93.29,6276.0,93.33,93.37,93.16,93.29,6276.0
2020-06-09 14:05:00,93.31,93.35,93.19,93.19,5580.0,93.31,93.35,93.19,93.19,5580.0
2020-06-09 14:10:00,93.21,93.34,93.21,93.33,6282.0,93.21,93.34,93.21,93.33,6282.0
2020-06-09 14:15:00,93.33,93.33,93.06,93.06,10708.0,93.33,93.33,93.06,93.06,10708.0
2020-06-09 14:20:00,93.06,93.1,92.99,93.06,7881.0,93.06,93.1,92.99,93.06,7881.0
2020-06-09 14:25:00,93.11,93.18,93.07,93.16,13320.0,93.11,93.18,93.07,93.16,13320.0
2020-06-09 14:30:00,93.15,93.23,93.15,93.21,9833.0,93.15,93.23,93.15,93.21,9833.0
2020-06-09 14:35:00,93.21,93.21,93.09,93.18,12281.0,93.21,93.21,93.09,93.18,12281.0
2020-06-09 14:40:00,93.17,93.24,93.14,93.23,9278.0,93.17,93.24,93.14,93.23,9278.0
2020-06-09 14:45:00,93.21,93.23,93.08,93.21,15321.0,93.21,93.23,93.08,93.21,15321.0
2020-06-09 14:50:00,93.22,93.25,93.09,93.11,9669.0,93.22,93.25,93.09,93.11,9669.0
2020-06-09 14:55:00,93.12,93.25,93.12,93.25,10460.0,93.12,93.25,93.12,93.25,10460.0
2020-06-09 15:00:00,93.25,93.25,93.12,93.18,13754.0,93.25,93.25,93.12,93.18,13754.0
2020-06-09 15:05:00,93.19,93.21,93.11,93.19,6919.0,93.19,93.21,93.11,93.19,6919.0
2020-06-09 15:10:00,93.19,93.28,93.14,93.27,7507.0,93.19,93.28,93.14,93.27,7507.0
2020-06-09 15:15:00,93.25,93.35,93.25,93.34,15562.0,93.25,93.35,93.25,93.34,15562.0
2020-06-09 15:20:00,93.35,93.46,93.28,93.29,38422.0,93.35,93.46,93.28,93.29,38422.0
2020-06-09 15:25:00,93.3,93.31,93.17,93.17,11216.0,93.3,93.31,93.17,93.17,11216.0
2020-06-09 15:30:00,93.17,93.21,93.15,93.18,28012.0,93.17,93.21,93.15,93.18,28012.0
2020-06-09 15:35:00,93.18,93.19,92.94,93.09,22504.0,93.18,93.19,92.94,93.09,22504.0
2020-06-09 15:40:00,93.09,93.19,92.99,92.99,16219.0,93.09,93.19,92.99,92.99,16219.0
2020-06-09 15:45:00,92.98,92.98,92.71,92.74,16245.0,92.98,92.98,92.71,92.74,16245.0
2020-06-09 15:50:00,92.76,92.76,92.41,92.51,61906.0,92.76,92.76,92.41,92.51,61906.0
2020-06-09 15:55:00,92.52,92.65,92.48,92.57,70206.0,92.52,92.65,92.48,92.57,70206.0
2020-06-10 09:30:00,93.33,93.82,93.29,93.53,38268.0,93.33,93.82,93.29,93.53,38268.0
2020-06-10 09:35:00,93.51,94.08,93.45,94.08,21347.0,93.51,94.08,93.45,94.08,21347.0
2020-06-10 09:40:00,94.1,94.19,93.57,93.75,7317.0,94.1,94.19,93.57,93.75,7317.0
2020-06-10 09:45:00,93.71,93.76,93.43,93.7,11513.0,93.71,93.76,93.43,93.7,11513.0
2020-06-10 09:50:00,93.74,93.86,93.63,93.66,8705.0,93.74,93.86,93.63,93.66,8705.0
2020-06-10 09:55:00,93.65,93.86,93.57,93.86,13228.0,93.65,93.86,93.57,93.86,13228.0
2020-06-10 10:00:00,93.85,93.89,93.68,93.78,12044.0,93.85,93.89,93.68,93.78,12044.0
2020-06-10 10:05:00,93.74,93.89,93.63,93.89,7063.0,93.74,93.89,93.63,93.89,7063.0
2020-06-10 10:10:00,93.84,93.98,93.81,93.91,6638.0,93.84,93.98,93.81,93.91,6638.0
2020-06-10 10:15:00,93.81,94.1,93.71,93.73,11850.0,93.81,94.1,93.71,93.73,11850.0
2020-06-10 10:20:00,93.73,93.87,93.65,93.72,9030.0,93.73,93.87,93.65,93.72,9030.0
2020-06-10 10:25:00,93.72,93.87,93.46,93.52,12513.0,93.72,93.87,93.46,93.52,12513.0
2020-06-10 10:30:00,93.43,93.62,93.29,93.46,7953.0,93.43,93.62,93.29,93.46,7953.0
2020-06-10 10:35:00,93.45,93.51,93.14,93.32,10180.0,93.45,93.51,93.14,93.32,10180.0
2020-06-10 10:40:00,93.3,93.31,93.18,93.25,9311.0,93.3,93.31,93.18,93.25,9311.0
2020-06-10 10:45:00,93.27,93.29,93.18,93.22,4840.0,93.27,93.29,93.18,93.22,4840.0
2020-06-10 10:50:00,93.23,93.24,92.87,93.0,5916.0,93.23,93.24,92.87,93.0,5916.0
2020-06-10 10:55:00,92.96,92.99,92.73,92.83,7050.0,92.96,92.99,92.73,92.83,7050.0
2020-06-10 11:00:00,92.82,93.03,92.79,93.01,9764.0,92.82,93.03,92.79,93.01,9764.0
2020-06-10 11:05:00,93.01,93.08,92.9,92.99,12510.0,93.01,93.08,92.9,92.99,12510.0
2020-06-10 11:10:00,92.99,93.17,92.93,93.15,7042.0,92.99,93.17,92.93,93.15,7042.0
2020-06-10 11:15:00,93.18,93.23,93.15,93.19,4605.0,93.18,93.23,93.15,93.19,4605.0
2020-06-10 11:20:00,93.19,93.19,93.06,93.06,4896.0,93.19,93.19,93.06,93.06,4896.0
2020-06-10 11:25:00,93.08,93.21,92.99,92.99,6256.0,93.08,93.21,92.99,92.99,6256.0
2020-06-10 11:30:00,92.99,93.17,92.89,93.09,8012.0,92.99,93.17,92.89,93.09,8012.0
2020-06-10 11:35:00,93.08,93.13,92.97,93.08,7190.0,93.08,93.13,92.97,93.08,7190.0
2020-06-10 11:40:00,93.06,93.1,92.74,92.76,7023.0,93.06,93.1,92.74,92.76,7023.0
2020-06-10 11:45:00,92.82,92.82,92.62,92.63,5774.0,92.82,92.82,92.62,92.63,5774.0
2020-06-10 11:50:00,92.65,92.85,92.64,92.83,5700.0,92.65,92.85,92.64,92.83,5700.0
2020-06-10 11:55:00,92.8,92.85,92.68,92.68,4382.0,92.8,92.85,92.68,92.68,4382.0
2020-06-10 12:00:00,92.71,92.81,92.62,92.63,9799.0,92.71,92.81,92.62,92.63,9799.0
2020-06-10 12:05:00,92.64,92.73,92.5,92.58,13266.0,92.64,92.73,92.5,92.58,13266.0
2020-06-10 12:10:00,92.58,92.85,92.58,92.8,5773.0,92.58,92.85,92.58,92.8,5773.0
2020-06-10 12:15:00,92.81,92.88,92.81,92.85,3984.0,92.81,92.88,92.81,92.85,3984.0
2020-06-10 12:20:00,92.87,92.91,92.79,92.91,4277.0,92.87,92.91,92.79,92.91,4277.0
2020-06-10 12:25:00,92.9,93.07,92.87,93.06,9336.0,92.9,93.07,92.87,93.06,9336.0
2020-06-10 12:30:00,93.03,93.05,92.85,92.91,11284.0,93.03,93.05,92.85,92.91,11284.0
2020-06-10 12:35:00,92.91,92.98,92.83,92.85,4042.0,92.91,92.98,92.83,92.85,4042.0
2020-06-10 12:40:00,92.86,92.98,92.82,92.86,3600.0,92.86,92.98,92.82,92.86,3600.0
2020-06-10 12:45:00,92.86,92.92,92.83,92.9,4000.0,92.86,92.92,92.83,92.9,4000.0
2020-06-10 12:50:00,92.91,93.02,92.89,93.0,4813.0,92.91,93.02,92.89,93.0,4813.0
2020-06-10 12:55:00,93.0,93.05,92.94,92.94,6540.0,93.0,93.05,92.94,92.94,6540.0
2020-06-10 13:00:00,92.91,92.91,92.71,92.72,6584.0,92.91,92.91,92.71,92.72,6584.0
2020-06-10 13:05:00,92.72,92.78,92.69,92.7,4625.0,92.72,92.78,92.69,92.7,4625.0
2020-06-10 13:10:00,92.67,92.73,92.57,92.64,6574.0,92.67,92.73,92.57,92.64,6574.0
2020-06-10 13:15:00,92.63,92.69,92.61,92.61,2842.0,92.63,92.69,92.61,92.61,2842.0
2020-06-10 13:20:00,92.62,92.69,92.54,92.57,4362.0,92.62,92.69,92.54,92.57,4362.0
2020-06-10 13:25:00,92.58,92.73,92.54,92.66,5135.0,92.58,92.73,92.54,92.66,5135.0
2020-06-10 13:30:00,92.65,92.74,92.65,92.72,3948.0,92.65,92.74,92.65,92.72,3948.0
2020-06-10 13:35:00,92.73,92.76,92.7,92.72,3520.0,92.73,92.76,92.7,92.72,3520.0
2020-06-10 13:40:00,92.69,92.78,92.64,92.65,5200.0,92.69,92.78,92.64,92.65,5200.0
2020-06-10 13:45:00,92.64,92.72,92.63,92.65,4039.0,92.64,92.72,92.63,92.65,4039.0
2020-06-10 13:50:00,92.63,92.69,92.61,92.65,4402.0,92.63,92.69,92.61,92.65,4402.0
2020-06-10 13:55:00,92.63,92.76,92.62,92.71,5132.0,92.63,92.76,92.62,92.71,5132.0
2020-06-10 14:00:00,92.69,93.14,92.52,93.13,7403.0,92.69,93.14,92.52,93.13,7403.0
2020-06-10 14:05:00,93.18,93.26,92.99,92.99,5200.0,93.18,93.26,92.99,92.99,5200.0
2020-06-10 14:10:00,93.06,93.24,93.06,93.24,3103.0,93.06,93.24,93.06,93.24,3103.0
2020-06-10 14:15:00,93.29,93.6,93.22,93.58,9313.0,93.29,93.6,93.22,93.58,9313.0
2020-06-10 14:20:00,93.55,93.8,93.54,93.8,15474.0,93.55,93.8,93.54,93.8,15474.0
2020-06-10 14:25:00,93.77,93.87,93.74,93.81,10114.0,93.77,93.87,93.74,93.81,10114.0
2020-06-10 14:30:00,93.89,93.9,93.54,93.56,11651.0,93.89,93.9,93.54,93.56,11651.0
2020-06-10 14:35:00,93.59,93.79,93.59,93.7,16985.0,93.59,93.79,93.59,93.7,16985.0
2020-06-10 14:40:00,93.74,93.74,93.4,93.72,12378.0,93.74,93.74,93.4,93.72,12378.0
2020-06-10 14:45:00,93.69,93.8,93.48,93.52,11535.0,93.69,93.8,93.48,93.52,11535.0
2020-06-10 14:50:00,93.47,93.56,93.18,93.27,13243.0,93.47,93.56,93.18,93.27,13243.0
2020-06-10 14:55:00,93.27,93.42,93.2,93.38,7058.0,93.27,93.42,93.2,93.38,7058.0
2020-06-10 15:00:00,93.35,93.38,93.14,93.19,10642.0,93.35,93.38,93.14,93.19,10642.0
2020-06-10 15:05:00,93.22,93.74,93.22,93.7,21993.0,93.22,93.74,93.22,93.7,21993.0
2020-06-10 15:10:00,93.72,93.86,93.69,93.78,11230.0,93.72,93.86,93.69,93.78,11230.0
2020-06-10 15:15:00,93.76,93.84,93.62,93.84,11511.0,93.76,93.84,93.62,93.84,11511.0
2020-06-10 15:20:00,93.79,93.8,93.6,93.73,15713.0,93.79,93.8,93.6,93.73,15713.0
2020-06-10 15:25:00,93.74,94.07,93.67,94.03,20827.0,93.74,94.07,93.67,94.03,20827.0
2020-06-10 15:30:00,94.03,94.09,93.88,94.04,14814.0,94.03,94.09,93.88,94.04,14814.0
2020-06-10 15:35:00,94.03,94.03,93.91,94.02,17519.0,94.03,94.03,93.91,94.02,17519.0
2020-06-10 15:40:00,94.01,94.1,93.92,93.99,13799.0,94.01,94.1,93.92,93.99,13799.0
2020-06-10 15:45:00,93.98,94.0,93.51,93.62,20428.0,93.98,94.0,93.51,93.62,20428.0
2020-06-10 15:50:00,93.57,93.59,93.28,93.48,55194.0,93.57,93.59,93.28,93.48,55194.0
2020-06-10 15:55:00,93.45,93.46,93.17,93.18,108301.0,93.45,93.46,93.17,93.18,108301.0
2020-06-11 09:30:00,92.8,93.09,91.98,92.08,60932.0,92.8,93.09,91.98,92.08,60932.0
2020-06-11 09:35:00,92.1,92.31,91.56,91.87,29716.0,92.1,92.31,91.56,91.87,29716.0
2020-06-11 09:40:00,91.86,91.91,91.43,91.73,18814.0,91.86,91.91,91.43,91.73,18814.0
2020-06-11 09:45:00,91.59,91.72,91.38,91.62,12162.0,91.59,91.72,91.38,91.62,12162.0
2020-06-11 09:50:00,91.65,91.8,91.53,91.72,11069.0,91.65,91.8,91.53,91.72,11069.0
2020-06-11 09:55:00,91.73,92.22,91.7,92.22,7997.0,91.73,92.22,91.7,92.22,7997.0
2020-06-11 10:00:00,92.23,92.24,91.83,91.97,12548.0,92.23,92.24,91.83,91.97,12548.0
2020-06-11 10:05:00,92.01,92.16,91.5,91.7,22821.0,92.01,92.16,91.5,91.7,22821.0
2020-06-11 10:10:00,91.64,92.29,91.64,92.23,11555.0,91.64,92.29,91.64,92.23,11555.0
2020-06-11 10:15:00,92.24,92.38,92.14,92.34,14757.0,92.24,92.38,92.14,92.34,14757.0
2020-06-11 10:20:00,92.41,92.48,92.17,92.41,15083.0,92.41,92.48,92.17,92.41,15083.0
2020-06-11 10:25:00,92.4,92.44,92.07,92.09,26692.0,92.4,92.44,92.07,92.09,26692.0
2020-06-11 10:30:00,92.11,92.55,92.11,92.49,12738.0,92.11,92.55,92.11,92.49,12738.0
2020-06-11 10:35:00,92.49,92.66,92.29,92.5,26230.0,92.49,92.66,92.29,92.5,26230.0
2020-06-11 10:40:00,92.49,92.52,92.07,92.07,8750.0,92.49,92.52,92.07,92.07,8750.0
2020-06-11 10:45:00,92.08,92.14,91.81,91.82,9474.0,92.08,92.14,91.81,91.82,9474.0
2020-06-11 10:50:00,91.85,91.95,91.78,91.78,8855.0,91.85,91.95,91.78,91.78,8855.0
2020-06-11 10:55:00,91.78,91.79,91.51,91.63,11597.0,91.78,91.79,91.51,91.63,11597.0
2020-06-11 11:00:00,91.6,91.61,91.38,91.45,15231.0,91.6,91.61,91.38,91.45,15231.0
2020-06-11 11:05:00,91.46,91.69,91.44,91.51,14514.0,91.46,91.69,91.44,91.51,14514.0
2020-06-11 11:10:00,91.44,91.57,91.39,91.45,6573.0,91.44,91.57,91.39,91.45,6573.0
2020-06-11 11:15:00,91.46,91.7,91.45,91.62,10775.0,91.46,91.7,91.45,91.62,10775.0
2020-06-11 11:20:00,91.56,91.63,91.45,91.6,9048.0,91.56,91.63,91.45,91.6,9048.0
2020-06-11 11:25:00,91.56,91.6,91.26,91.32,7539.0,91.56,91.6,91.26,91.32,7539.0
2020-06-11 11:30:00,91.28,91.36,91.06,91.14,8112.0,91.28,91.36,91.06,91.14,8112.0
2020-06-11 11:35:00,91.16,91.34,91.09,91.22,8954.0,91.16,91.34,91.09,91.22,8954.0
2020-06-11 11:40:00,91.22,91.22,90.91,91.07,9762.0,91.22,91.22,90.91,91.07,9762.0
2020-06-11 11:45:00,91.1,91.1,90.75,90.81,12993.0,91.1,91.1,90.75,90.81,12993.0
2020-06-11 11:50:00,90.73,91.07,90.73,90.93,10029.0,90.73,91.07,90.73,90.93,10029.0
2020-06-11 11:55:00,90.94,91.13,90.94,91.01,8900.0,90.94,91.13,90.94,91.01,8900.0
2020-06-11 12:00:00,91.03,91.12,90.88,91.01,8198.0,91.03,91.12,90.88,91.01,8198.0
2020-06-11 12:05:00,91.01,91.06,90.71,90.79,12911.0,91.01,91.06,90.71,90.79,12911.0
2020-06-11 12:10:00,90.86,90.96,90.77,90.93,10867.0,90.86,90.96,90.77,90.93,10867.0
2020-06-11 12:15:00,90.91,90.91,90.43,90.45,11311.0,90.91,90.91,90.43,90.45,11311.0
2020-06-11 12:20:00,90.45,90.66,90.4,90.4,14818.0,90.45,90.66,90.4,90.4,14818.0
2020-06-11 12:25:00,90.35,90.36,90.11,90.26,13847.0,90.35,90.36,90.11,90.26,13847.0
2020-06-11 12:30:00,90.26,90.6,90.25,90.53,9354.0,90.26,90.6,90.25,90.53,9354.0
2020-06-11 12:35:00,90.51,90.6,90.43,90.43,6600.0,90.51,90.6,90.43,90.43,6600.0
2020-06-11 12:40:00,90.44,90.58,90.18,90.2,7800.0,90.44,90.58,90.18,90.2,7800.0
2020-06-11 12:45:00,90.27,90.27,89.75,89.82,11333.0,90.27,90.27,89.75,89.82,11333.0
2020-06-11 12:50:00,89.79,89.8,89.51,89.58,20587.0,89.79,89.8,89.51,89.58,20587.0
2020-06-11 12:55:00,89.57,89.8,89.46,89.62,12568.0,89.57,89.8,89.46,89.62,12568.0
2020-06-11 13:00:00,89.61,90.03,89.57,90.02,12665.0,89.61,90.03,89.57,90.02,12665.0
2020-06-11 13:05:00,90.0,90.0,89.76,89.83,9402.0,90.0,90.0,89.76,89.83,9402.0
2020-06-11 13:10:00,89.83,89.92,89.65,89.89,7617.0,89.83,89.92,89.65,89.89,7617.0
2020-06-11 13:15:00,89.86,90.08,89.85,90.0,8875.0,89.86,90.08,89.85,90.0,8875.0
2020-06-11 13:20:00,89.99,90.08,89.98,90.06,6077.0,89.99,90.08,89.98,90.06,6077.0
2020-06-11 13:25:00,90.01,90.07,89.74,89.76,10266.0,90.01,90.07,89.74,89.76,10266.0
2020-06-11 13:30:00,89.75,89.96,89.66,89.92,7468.0,89.75,89.96,89.66,89.92,7468.0
2020-06-11 13:35:00,89.91,89.94,89.71,89.72,10343.0,89.91,89.94,89.71,89.72,10343.0
2020-06-11 13:40:00,89.73,89.75,89.55,89.57,7960.0,89.73,89.75,89.55,89.57,7960.0
2020-06-11 13:45:00,89.58,89.75,89.57,89.64,18301.0,89.58,89.75,89.57,89.64,18301.0
2020-06-11 13:50:00,89.62,89.83,89.58,89.83,7264.0,89.62,89.83,89.58,89.83,7264.0
2020-06-11 13:55:00,89.82,89.99,89.75,89.8,9391.0,89.82,89.99,89.75,89.8,9391.0
2020-06-11 14:00:00,89.76,89.76,89.37,89.45,7784.0,89.76,89.76,89.37,89.45,7784.0
2020-06-11 14:05:00,89.52,89.68,89.47,89.53,6630.0,89.52,89.68,89.47,89.53,6630.0
2020-06-11 14:10:00,89.46,89.56,89.27,89.3,10449.0,89.46,89.56,89.27,89.3,10449.0
2020-06-11 14:15:00,89.28,89.31,89.13,89.18,9328.0,89.28,89.31,89.13,89.18,9328.0
2020-06-11 14:20:00,89.11,89.41,89.11,89.35,8334.0,89.11,89.41,89.11,89.35,8334.0
2020-06-11 14:25:00,89.39,89.51,89.31,89.34,6333.0,89.39,89.51,89.31,89.34,6333.0
2020-06-11 14:30:00,89.33,89.45,89.04,89.07,15585.0,89.33,89.45,89.04,89.07,15585.0
2020-06-11 14:35:00,89.11,89.12,88.85,88.88,15989.0,89.11,89.12,88.85,88.88,15989.0
2020-06-11 14:40:00,88.91,88.96,88.68,88.82,33691.0,88.91,88.96,88.68,88.82,33691.0
2020-06-11 14:45:00,88.86,89.05,88.77,88.77,14495.0,88.86,89.05,88.77,88.77,14495.0
2020-06-11 14:50:00,88.78,88.85,88.6,88.63,18300.0,88.78,88.85,88.6,88.63,18300.0
2020-06-11 14:55:00,88.6,88.9,88.5,88.9,20413.0,88.6,88.9,88.5,88.9,20413.0
2020-06-11 15:00:00,88.87,89.07,88.75,89.07,13435.0,88.87,89.07,88.75,89.07,13435.0
2020-06-11 15:05:00,89.1,89.37,89.05,89.28,19059.0,89.1,89.37,89.05,89.28,19059.0
2020-06-11 15:10:00,89.24,89.44,89.14,89.17,14573.0,89.24,89.44,89.14,89.17,14573.0
2020-06-11 15:15:00,89.15,89.34,88.97,89.2,21472.0,89.15,89.34,88.97,89.2,21472.0
2020-06-11 15:20:00,89.19,89.19,88.69,88.73,18043.0,89.19,89.19,88.69,88.73,18043.0
2020-06-11 15:25:00,88.72,88.8,88.48,88.67,22456.0,88.72,88.8,88.48,88.67,22456.0
2020-06-11 15:30:00,88.61,88.87,88.45,88.75,23719.0,88.61,88.87,88.45,88.75,23719.0
2020-06-11 15:35:00,88.68,88.84,88.55,88.6,24157.0,88.68,88.84,88.55,88.6,24157.0
2020-06-11 15:40:00,88.57,89.26,88.57,89.26,26891.0,88.57,89.26,88.57,89.26,26891.0
2020-06-11 15:45:00,89.24,89.24,88.74,88.8,38474.0,89.24,89.24,88.74,88.8,38474.0
2020-06-11 15:50:00,88.78,88.78,88.46,88.54,75705.0,88.78,88.78,88.46,88.54,75705.0
2020-06-11 15:55:00,88.56,88.64,88.32,88.45,127749.0,88.56,88.64,88.32,88.45,127749.0
2020-06-12 09:30:00,90.01,90.98,90.0,90.96,30223.0,90.01,90.98,90.0,90.96,30223.0
2020-06-12 09:35:00,90.98,91.03,90.37,90.72,8655.0,90.98,91.03,90.37,90.72,8655.0
2020-06-12 09:40:00,90.8,91.16,90.75,91.02,9788.0,90.8,91.16,90.75,91.02,9788.0
2020-06-12 09:45:00,91.05,91.43,91.02,91.07,33317.0,91.05,91.43,91.02,91.07,33317.0
2020-06-12 09:50:00,91.07,91.45,91.07,91.37,10578.0,91.07,91.45,91.07,91.37,10578.0
2020-06-12 09:55:00,91.4,91.4,90.76,90.86,14368.0,91.4,91.4,90.76,90.86,14368.0
2020-06-12 10:00:00,90.9,91.09,90.66,90.9,9984.0,90.9,91.09,90.66,90.9,9984.0
2020-06-12 10:05:00,90.86,90.92,90.71,90.76,4528.0,90.86,90.92,90.71,90.76,4528.0
2020-06-12 10:10:00,90.84,90.95,90.48,90.59,9232.0,90.84,90.95,90.48,90.59,9232.0
2020-06-12 10:15:00,90.57,90.61,90.43,90.47,8022.0,90.57,90.61,90.43,90.47,8022.0
2020-06-12 10:20:00,90.47,91.07,90.47,91.06,13160.0,90.47,91.07,90.47,91.06,13160.0
2020-06-12 10:25:00,91.08,91.15,90.66,90.66,14045.0,91.08,91.15,90.66,90.66,14045.0
2020-06-12 10:30:00,90.69,90.97,90.67,90.97,8364.0,90.69,90.97,90.67,90.97,8364.0
2020-06-12 10:35:00,90.92,90.98,90.66,90.69,13201.0,90.92,90.98,90.66,90.69,13201.0
2020-06-12 10:40:00,90.67,90.88,90.56,90.84,18164.0,90.67,90.88,90.56,90.84,18164.0
2020-06-12 10:45:00,90.78,90.97,90.64,90.69,20020.0,90.78,90.97,90.64,90.69,20020.0
2020-06-12 10:50:00,90.69,90.7,90.4,90.59,54730.0,90.69,90.7,90.4,90.59,54730.0
2020-06-12 10:55:00,90.6,90.74,90.26,90.26,17977.0,90.6,90.74,90.26,90.26,17977.0
2020-06-12 11:00:00,90.26,90.39,89.8,89.82,20871.0,90.26,90.39,89.8,89.82,20871.0
2020-06-12 11:05:00,89.87,90.4,89.87,90.37,15569.0,89.87,90.4,89.87,90.37,15569.0
2020-06-12 11:10:00,90.37,90.42,90.15,90.15,22297.0,90.37,90.42,90.15,90.15,22297.0
2020-06-12 11:15:00,90.15,90.4,89.84,89.92,38032.0,90.15,90.4,89.84,89.92,38032.0
2020-06-12 11:20:00,89.93,90.17,89.64,89.7,17117.0,89.93,90.17,89.64,89.7,17117.0
2020-06-12 11:25:00,89.75,90.21,89.74,90.21,12621.0,89.75,90.21,89.74,90.21,12621.0
2020-06-12 11:30:00,90.18,90.4,89.95,90.32,14959.0,90.18,90.4,89.95,90.32,14959.0
2020-06-12 11:35:00,90.34,90.61,90.31,90.51,12002.0,90.34,90.61,90.31,90.51,12002.0
2020-06-12 11:40:00,90.52,90.61,90.33,90.36,5687.0,90.52,90.61,90.33,90.36,5687.0
2020-06-12 11:45:00,90.42,90.76,90.34,90.62,7680.0,90.42,90.76,90.34,90.62,7680.0
2020-06-12 11:50:00,90.58,90.64,90.34,90.56,7100.0,90.58,90.64,90.34,90.56,7100.0
2020-06-12 11:55:00,90.56,90.63,90.47,90.59,4160.0,90.56,90.63,90.47,90.59,4160.0
2020-06-12 12:00:00,90.6,90.65,90.38,90.63,13780.0,90.6,90.65,90.38,90.63,13780.0
2020-06-12 12:05:00,90.68,90.7,90.57,90.59,4333.0,90.68,90.7,90.57,90.59,4333.0
2020-06-12 12:10:00,90.54,90.54,90.35,90.35,5792.0,90.54,90.54,90.35,90.35,5792.0
2020-06-12 12:15:00,90.37,90.55,90.32,90.47,4762.0,90.37,90.55,90.32,90.47,4762.0
2020-06-12 12:20:00,90.48,90.57,90.29,90.3,3132.0,90.48,90.57,90.29,90.3,3132.0
2020-06-12 12:25:00,90.25,90.25,89.93,90.04,6156.0,90.25,90.25,89.93,90.04,6156.0
2020-06-12 12:30:00,89.97,89.99,89.66,89.71,5590.0,89.97,89.99,89.66,89.71,5590.0
2020-06-12 12:35:00,89.64,89.71,89.49,89.53,8635.0,89.64,89.71,89.49,89.53,8635.0
2020-06-12 12:40:00,89.54,89.67,89.48,89.52,8529.0,89.54,89.67,89.48,89.52,8529.0
2020-06-12 12:45:00,89.5,89.53,89.34,89.39,7365.0,89.5,89.53,89.34,89.39,7365.0
2020-06-12 12:50:00,89.42,89.75,89.42,89.71,4935.0,89.42,89.75,89.42,89.71,4935.0
2020-06-12 12:55:00,89.68,89.77,89.61,89.63,1700.0,89.68,89.77,89.61,89.63,1700.0
2020-06-12 13:00:00,89.68,89.74,89.19,89.2,4865.0,89.68,89.74,89.19,89.2,4865.0
2020-06-12 13:05:00,89.22,89.32,89.16,89.29,7277.0,89.22,89.32,89.16,89.29,7277.0
2020-06-12 13:10:00,89.24,89.25,89.07,89.12,7670.0,89.24,89.25,89.07,89.12,7670.0
2020-06-12 13:15:00,89.16,89.21,88.98,89.05,5969.0,89.16,89.21,88.98,89.05,5969.0
2020-06-12 13:20:00,89.01,89.17,88.82,88.86,10502.0,89.01,89.17,88.82,88.86,10502.0
2020-06-12 13:25:00,88.85,89.09,88.84,88.93,7330.0,88.85,89.09,88.84,88.93,7330.0
2020-06-12 13:30:00,88.97,89.01,88.56,88.56,5536.0,88.97,89.01,88.56,88.56,5536.0
2020-06-12 13:35:00,88.58,88.82,88.47,88.56,9758.0,88.58,88.82,88.47,88.56,9758.0
2020-06-12 13:40:00,88.59,88.84,88.54,88.68,9743.0,88.59,88.84,88.54,88.68,9743.0
2020-06-12 13:45:00,88.7,88.77,88.23,88.3,19621.0,88.7,88.77,88.23,88.3,19621.0
2020-06-12 13:50:00,88.3,88.38,88.18,88.37,15984.0,88.3,88.38,88.18,88.37,15984.0
2020-06-12 13:55:00,88.42,88.53,88.07,88.08,16259.0,88.42,88.53,88.07,88.08,16259.0
2020-06-12 14:00:00,88.12,88.65,87.94,88.45,14009.0,88.12,88.65,87.94,88.45,14009.0
2020-06-12 14:05:00,88.41,88.44,87.99,88.1,15514.0,88.41,88.44,87.99,88.1,15514.0
2020-06-12 14:10:00,88.07,88.64,88.07,88.52,9231.0,88.07,88.64,88.07,88.52,9231.0
2020-06-12 14:15:00,88.54,88.59,88.27,88.27,4978.0,88.54,88.59,88.27,88.27,4978.0
2020-06-12 14:20:00,88.28,88.55,88.24,88.44,5098.0,88.28,88.55,88.24,88.44,5098.0
2020-06-12 14:25:00,88.44,88.79,88.44,88.74,6272.0,88.44,88.79,88.44,88.74,6272.0
2020-06-12 14:30:00,88.77,89.27,88.76,89.03,13444.0,88.77,89.27,88.76,89.03,13444.0
2020-06-12 14:35:00,89.06,89.06,88.73,88.79,8628.0,89.06,89.06,88.73,88.79,8628.0
2020-06-12 14:40:00,88.78,88.92,88.63,88.7,6013.0,88.78,88.92,88.63,88.7,6013.0
2020-06-12 14:45:00,88.75,88.97,88.75,88.77,6550.0,88.75,88.97,88.75,88.77,6550.0
2020-06-12 14:50:00,88.83,89.05,88.7,89.05,8568.0,88.83,89.05,88.7,89.05,8568.0
2020-06-12 14:55:00,89.05,89.1,88.85,89.09,7364.0,89.05,89.1,88.85,89.09,7364.0
2020-06-12 15:00:00,89.17,89.39,89.1,89.13,11112.0,89.17,89.39,89.1,89.13,11112.0
2020-06-12 15:05:00,89.12,89.47,89.1,89.26,7465.0,89.12,89.47,89.1,89.26,7465.0
2020-06-12 15:10:00,89.26,89.45,89.26,89.36,7456.0,89.26,89.45,89.26,89.36,7456.0
2020-06-12 15:15:00,89.41,89.42,89.01,89.17,9428.0,89.41,89.42,89.01,89.17,9428.0
2020-06-12 15:20:00,89.17,89.25,88.92,88.93,10166.0,89.17,89.25,88.92,88.93,10166.0
2020-06-12 15:25:00,88.97,89.1,88.74,88.93,14842.0,88.97,89.1,88.74,88.93,14842.0
2020-06-12 15:30:00,88.91,88.98,88.72,88.96,17978.0,88.91,88.98,88.72,88.96,17978.0
2020-06-12 15:35:00,88.98,89.17,88.98,89.13,12294.0,88.98,89.17,88.98,89.13,12294.0
2020-06-12 15:40:00,89.15,89.26,89.04,89.19,16055.0,89.15,89.26,89.04,89.19,16055.0
2020-06-12 15:45:00,89.28,89.64,89.23,89.63,27488.0,89.28,89.64,89.23,89.63,27488.0
2020-06-12 15:50:00,89.67,89.76,89.35,89.51,49959.0,89.67,89.76,89.35,89.51,49959.0
2020-06-12 15:55:00,89.48,89.63,89.39,89.5,91610.0,89.48,89.63,89.39,89.5,91610.0
2020-06-15 09:30:00,88.59,88.87,87.75,87.96,48192.0,88.59,88.87,87.75,87.96,48192.0
2020-06-15 09:35:00,87.98,88.91,87.95,88.61,13153.0,87.98,88.91,87.95,88.61,13153.0
2020-06-15 09:40:00,88.5,88.81,88.21,88.21,8104.0,88.5,88.81,88.21,88.21,8104.0
2020-06-15 09:45:00,88.39,89.06,88.25,88.94,13617.0,88.39,89.06,88.25,88.94,13617.0
2020-06-15 09:50:00,88.86,89.05,88.65,89.04,17034.0,88.86,89.05,88.65,89.04,17034.0
2020-06-15 09:55:00,89.09,89.66,89.09,89.52,20537.0,89.09,89.66,89.09,89.52,20537.0
2020-06-15 10:00:00,89.57,89.66,89.36,89.41,9422.0,89.57,89.66,89.36,89.41,9422.0
2020-06-15 10:05:00,89.5,89.7,89.31,89.67,9563.0,89.5,89.7,89.31,89.67,9563.0
2020-06-15 10:10:00,89.61,89.74,89.4,89.41,10426.0,89.61,89.74,89.4,89.41,10426.0
2020-06-15 10:15:00,89.36,89.4,89.14,89.39,6975.0,89.36,89.4,89.14,89.39,6975.0
2020-06-15 10:20:00,89.41,89.47,89.13,89.13,9576.0,89.41,89.47,89.13,89.13,9576.0
2020-06-15 10:25:00,89.16,89.24,89.01,89.15,17411.0,89.16,89.24,89.01,89.15,17411.0
2020-06-15 10:30:00,89.14,89.18,88.92,89.18,10946.0,89.14,89.18,88.92,89.18,10946.0
2020-06-15 10:35:00,89.21,89.22,88.72,88.72,18716.0,89.21,89.22,88.72,88.72,18716.0
2020-06-15 10:40:00,88.66,88.75,88.49,88.75,20512.0,88.66,88.75,88.49,88.75,20512.0
2020-06-15 10:45:00,88.75,89.1,88.67,88.95,20835.0,88.75,89.1,88.67,88.95,20835.0
2020-06-15 10:50:00,88.91,89.02,88.79,88.94,6094.0,88.91,89.02,88.79,88.94,6094.0
2020-06-15 10:55:00,88.85,88.93,88.63,88.74,5680.0,88.85,88.93,88.63,88.74,5680.0
2020-06-15 11:00:00,88.74,89.06,88.68,89.05,13370.0,88.74,89.06,88.68,89.05,13370.0
2020-06-15 11:05:00,89.06,89.08,88.9,89.08,35314.0,89.06,89.08,88.9,89.08,35314.0
2020-06-15 11:10:00,89.03,89.03,88.73,88.94,15910.0,89.03,89.03,88.73,88.94,15910.0
2020-06-15 11:15:00,88.92,88.96,88.66,88.9,7384.0,88.92,88.96,88.66,88.9,7384.0
2020-06-15 11:20:00,88.92,89.31,88.9,89.31,5060.0,88.92,89.31,88.9,89.31,5060.0
2020-06-15 11:25:00,89.26,89.26,88.92,89.19,10201.0,89.26,89.26,88.92,89.19,10201.0
2020-06-15 11:30:00,89.2,89.42,89.2,89.27,9752.0,89.2,89.42,89.2,89.27,9752.0
2020-06-15 11:35:00,89.29,89.48,89.25,89.44,2510.0,89.29,89.48,89.25,89.44,2510.0
2020-06-15 11:40:00,89.35,89.4,89.13,89.16,5300.0,89.35,89.4,89.13,89.16,5300.0
2020-06-15 11:45:00,89.2,89.27,89.1,89.16,14194.0,89.2,89.27,89.1,89.16,14194.0
2020-06-15 11:50:00,89.18,89.28,88.95,89.01,12631.0,89.18,89.28,88.95,89.01,12631.0
2020-06-15 11:55:00,89.04,89.34,89.02,89.24,6156.0,89.04,89.34,89.02,89.24,6156.0
2020-06-15 12:00:00,89.24,89.66,89.23,89.64,6313.0,89.24,89.66,89.23,89.64,6313.0
2020-06-15 12:05:00,89.59,89.75,89.53,89.65,9332.0,89.59,89.75,89.53,89.65,9332.0
2020-06-15 12:10:00,89.69,89.73,89.6,89.6,1425.0,89.69,89.73,89.6,89.6,1425.0
2020-06-15 12:15:00,89.64,89.8,89.58,89.79,4800.0,89.64,89.8,89.58,89.79,4800.0
2020-06-15 12:20:00,89.8,89.8,89.62,89.65,4387.0,89.8,89.8,89.62,89.65,4387.0
2020-06-15 12:25:00,89.65,89.7,89.52,89.57,6441.0,89.65,89.7,89.52,89.57,6441.0
2020-06-15 12:30:00,89.58,89.59,89.4,89.42,5428.0,89.58,89.59,89.4,89.42,5428.0
2020-06-15 12:35:00,89.45,89.52,89.38,89.39,3813.0,89.45,89.52,89.38,89.39,3813.0
2020-06-15 12:40:00,89.41,89.51,89.37,89.47,5000.0,89.41,89.51,89.37,89.47,5000.0
2020-06-15 12:45:00,89.46,89.65,89.42,89.55,3800.0,89.46,89.65,89.42,89.55,3800.0
2020-06-15 12:50:00,89.51,89.53,89.36,89.37,6400.0,89.51,89.53,89.36,89.37,6400.0
2020-06-15 12:55:00,89.37,89.46,89.32,89.46,4305.0,89.37,89.46,89.32,89.46,4305.0
2020-06-15 13:00:00,89.42,89.52,89.38,89.52,3567.0,89.42,89.52,89.38,89.52,3567.0
2020-06-15 13:05:00,89.49,89.52,89.45,89.48,3523.0,89.49,89.52,89.45,89.48,3523.0
2020-06-15 13:10:00,89.51,89.79,89.5,89.78,5927.0,89.51,89.79,89.5,89.78,5927.0
2020-06-15 13:15:00,89.83,89.89,89.76,89.81,5211.0,89.83,89.89,89.76,89.81,5211.0
2020-06-15 13:20:00,89.8,89.85,89.76,89.83,2356.0,89.8,89.85,89.76,89.83,2356.0
2020-06-15 13:25:00,89.82,89.82,89.74,89.78,5959.0,89.82,89.82,89.74,89.78,5959.0
2020-06-15 13:30:00,89.81,89.87,89.75,89.85,3000.0,89.81,89.87,89.75,89.85,3000.0
2020-06-15 13:35:00,89.85,90.04,89.85,90.04,4751.0,89.85,90.04,89.85,90.04,4751.0
2020-06-15 13:40:00,89.99,90.06,89.87,89.91,4446.0,89.99,90.06,89.87,89.91,4446.0
2020-06-15 13:45:00,89.87,89.88,89.75,89.77,16728.0,89.87,89.88,89.75,89.77,16728.0
2020-06-15 13:50:00,89.75,89.78,89.61,89.61,9200.0,89.75,89.78,89.61,89.61,9200.0
2020-06-15 13:55:00,89.6,89.68,89.51,89.54,14302.0,89.6,89.68,89.51,89.54,14302.0
2020-06-15 14:00:00,89.55,90.09,89.55,89.98,57354.0,89.55,90.09,89.55,89.98,57354.0
2020-06-15 14:05:00,89.99,90.12,89.9,89.94,16774.0,89.99,90.12,89.9,89.94,16774.0
2020-06-15 14:10:00,89.96,90.05,89.86,90.04,13247.0,89.96,90.05,89.86,90.04,13247.0
2020-06-15 14:15:00,90.14,90.32,90.11,90.29,7861.0,90.14,90.32,90.11,90.29,7861.0
2020-06-15 14:20:00,90.3,90.41,90.16,90.24,10750.0,90.3,90.41,90.16,90.24,10750.0
2020-06-15 14:25:00,90.25,90.4,90.24,90.34,10171.0,90.25,90.4,90.24,90.34,10171.0
2020-06-15 14:30:00,90.46,90.52,90.17,90.33,9359.0,90.46,90.52,90.17,90.33,9359.0
2020-06-15 14:35:00,90.33,90.6,90.33,90.6,6701.0,90.33,90.6,90.33,90.6,6701.0
2020-06-15 14:40:00,90.6,90.7,90.5,90.5,6519.0,90.6,90.7,90.5,90.5,6519.0
2020-06-15 14:45:00,90.52,90.63,90.45,90.61,11749.0,90.52,90.63,90.45,90.61,11749.0
2020-06-15 14:50:00,90.64,90.68,90.41,90.54,9086.0,90.64,90.68,90.41,90.54,9086.0
2020-06-15 14:55:00,90.54,90.6,90.5,90.5,5837.0,90.54,90.6,90.5,90.5,5837.0
2020-06-15 15:00:00,90.51,90.73,90.48,90.66,9713.0,90.51,90.73,90.48,90.66,9713.0
2020-06-15 15:05:00,90.64,90.64,90.39,90.55,11150.0,90.64,90.64,90.39,90.55,11150.0
2020-06-15 15:10:00,90.58,90.63,90.45,90.47,9266.0,90.58,90.63,90.45,90.47,9266.0
2020-06-15 15:15:00,90.48,90.56,90.41,90.48,10962.0,90.48,90.56,90.41,90.48,10962.0
2020-06-15 15:20:00,90.46,90.51,90.25,90.45,17284.0,90.46,90.51,90.25,90.45,17284.0
2020-06-15 15:25:00,90.49,90.54,90.32,90.35,29888.0,90.49,90.54,90.32,90.35,29888.0
2020-06-15 15:30:00,90.36,90.43,90.25,90.34,34911.0,90.36,90.43,90.25,90.34,34911.0
2020-06-15 15:35:00,90.34,90.39,90.18,90.37,12986.0,90.34,90.39,90.18,90.37,12986.0
2020-06-15 15:40:00,90.31,90.6,90.21,90.58,28987.0,90.31,90.6,90.21,90.58,28987.0
2020-06-15 15:45:00,90.56,90.73,90.47,90.65,24845.0,90.56,90.73,90.47,90.65,24845.0
2020-06-15 15:50:00,90.56,90.86,90.56,90.7,36162.0,90.56,90.86,90.56,90.7,36162.0
2020-06-15 15:55:00,90.74,90.88,90.61,90.88,61115.0,90.74,90.88,90.61,90.88,61115.0
2020-06-16 09:30:00,92.38,92.85,92.22,92.46,42035.0,92.38,92.85,92.22,92.46,42035.0
2020-06-16 09:35:00,92.45,92.52,92.19,92.28,19339.0,92.45,92.52,92.19,92.28,19339.0
2020-06-16 09:40:00,92.18,92.78,92.16,92.67,24580.0,92.18,92.78,92.16,92.67,24580.0
2020-06-16 09:45:00,92.68,93.15,92.67,92.92,24892.0,92.68,93.15,92.67,92.92,24892.0
2020-06-16 09:50:00,92.93,93.06,92.67,93.05,19979.0,92.93,93.06,92.67,93.05,19979.0
2020-06-16 09:55:00,93.14,93.28,93.06,93.06,21653.0,93.14,93.28,93.06,93.06,21653.0
2020-06-16 10:00:00,93.09,93.2,92.94,93.16,17103.0,93.09,93.2,92.94,93.16,17103.0
2020-06-16 10:05:00,93.04,93.22,92.9,92.9,10820.0,93.04,93.22,92.9,92.9,10820.0
2020-06-16 10:10:00,92.83,92.94,92.74,92.82,8216.0,92.83,92.94,92.74,92.82,8216.0
2020-06-16 10:15:00,92.79,93.0,92.74,92.79,8622.0,92.79,93.0,92.74,92.79,8622.0
2020-06-16 10:20:00,92.75,92.93,92.52,92.93,16921.0,92.75,92.93,92.52,92.93,16921.0
2020-06-16 10:25:00,92.96,93.1,92.91,93.04,16876.0,92.96,93.1,92.91,93.04,16876.0
2020-06-16 10:30:00,93.05,93.17,93.03,93.15,13859.0,93.05,93.17,93.03,93.15,13859.0
2020-06-16 10:35:00,93.12,93.23,92.73,92.97,24361.0,93.12,93.23,92.73,92.97,24361.0
2020-06-16 10:40:00,92.96,92.96,92.67,92.72,9034.0,92.96,92.96,92.67,92.72,9034.0
2020-06-16 10:45:00,92.75,92.81,92.58,92.77,10014.0,92.75,92.81,92.58,92.77,10014.0
2020-06-16 10:50:00,92.77,92.77,92.17,92.21,12151.0,92.77,92.77,92.17,92.21,12151.0
2020-06-16 10:55:00,92.22,92.36,91.67,91.8,21236.0,92.22,92.36,91.67,91.8,21236.0
2020-06-16 11:00:00,91.72,91.77,91.14,91.72,16767.0,91.72,91.77,91.14,91.72,16767.0
2020-06-16 11:05:00,91.69,92.07,91.69,92.01,7272.0,91.69,92.07,91.69,92.01,7272.0
2020-06-16 11:10:00,92.01,92.21,91.89,92.21,10453.0,92.01,92.21,91.89,92.21,10453.0
2020-06-16 11:15:00,92.19,92.55,92.19,92.34,8853.0,92.19,92.55,92.19,92.34,8853.0
2020-06-16 11:20:00,92.32,92.57,92.32,92.51,4390.0,92.32,92.57,92.32,92.51,4390.0
2020-06-16 11:25:00,92.47,92.56,92.28,92.34,5210.0,92.47,92.56,92.28,92.34,5210.0
2020-06-16 11:30:00,92.35,92.69,92.22,92.34,7800.0,92.35,92.69,92.22,92.34,7800.0
2020-06-16 11:35:00,92.42,92.65,92.21,92.53,14930.0,92.42,92.65,92.21,92.53,14930.0
2020-06-16 11:40:00,92.52,92.77,92.49,92.71,12483.0,92.52,92.77,92.49,92.71,12483.0
2020-06-16 11:45:00,92.75,92.91,92.65,92.67,7256.0,92.75,92.91,92.65,92.67,7256.0
2020-06-16 11:50:00,92.7,92.78,92.54,92.59,6192.0,92.7,92.78,92.54,92.59,6192.0
2020-06-16 11:55:00,92.61,92.61,92.27,92.36,6361.0,92.61,92.61,92.27,92.36,6361.0
2020-06-16 12:00:00,92.38,92.45,92.08,92.13,5947.0,92.38,92.45,92.08,92.13,5947.0
2020-06-16 12:05:00,92.14,92.16,91.96,92.05,6281.0,92.14,92.16,91.96,92.05,6281.0
2020-06-16 12:10:00,92.07,92.15,91.92,91.97,4046.0,92.07,92.15,91.92,91.97,4046.0
2020-06-16 12:15:00,91.99,92.08,91.84,91.9,4642.0,91.99,92.08,91.84,91.9,4642.0
2020-06-16 12:20:00,91.98,92.01,91.81,91.93,3798.0,91.98,92.01,91.81,91.93,3798.0
2020-06-16 12:25:00,91.96,92.16,91.96,92.16,4480.0,91.96,92.16,91.96,92.16,4480.0
2020-06-16 12:30:00,92.16,92.52,92.15,92.5,8477.0,92.16,92.52,92.15,92.5,8477.0
2020-06-16 12:35:00,92.45,92.66,92.45,92.57,6330.0,92.45,92.66,92.45,92.57,6330.0
2020-06-16 12:40:00,92.61,92.73,92.54,92.72,3911.0,92.61,92.73,92.54,92.72,3911.0
2020-06-16 12:45:00,92.72,92.77,92.64,92.69,5934.0,92.72,92.77,92.64,92.69,5934.0
2020-06-16 12:50:00,92.71,92.81,92.68,92.78,3018.0,92.71,92.81,92.68,92.78,3018.0
2020-06-16 12:55:00,92.78,92.79,92.64,92.67,4968.0,92.78,92.79,92.64,92.67,4968.0
2020-06-16 13:00:00,92.66,92.72,92.61,92.7,14227.0,92.66,92.72,92.61,92.7,14227.0
2020-06-16 13:05:00,92.71,92.83,92.63,92.83,16199.0,92.71,92.83,92.63,92.83,16199.0
2020-06-16 13:10:00,92.83,92.89,92.79,92.88,14169.0,92.83,92.89,92.79,92.88,14169.0
2020-06-16 13:15:00,92.9,92.92,92.8,92.92,7110.0,92.9,92.92,92.8,92.92,7110.0
2020-06-16 13:20:00,92.93,92.96,92.88,92.92,7293.0,92.93,92.96,92.88,92.92,7293.0
2020-06-16 13:25:00,92.91,92.95,92.82,92.9,7543.0,92.91,92.95,92.82,92.9,7543.0
2020-06-16 13:30:00,92.86,92.92,92.65,92.65,12864.0,92.86,92.92,92.65,92.65,12864.0
2020-06-16 13:35:00,92.64,92.7,92.52,92.52,20216.0,92.64,92.7,92.52,92.52,20216.0
2020-06-16 13:40:00,92.55,92.72,92.55,92.66,4021.0,92.55,92.72,92.55,92.66,4021.0
2020-06-16 13:45:00,92.67,92.7,92.63,92.67,6879.0,92.67,92.7,92.63,92.67,6879.0
2020-06-16 13:50:00,92.68,92.72,92.37,92.42,30964.0,92.68,92.72,92.37,92.42,30964.0
2020-06-16 13:55:00,92.39,92.5,92.34,92.46,6347.0,92.39,92.5,92.34,92.46,6347.0
2020-06-16 14:00:00,92.49,92.68,92.46,92.68,9424.0,92.49,92.68,92.46,92.68,9424.0
2020-06-16 14:05:00,92.67,92.7,92.61,92.63,6338.0,92.67,92.7,92.61,92.63,6338.0
2020-06-16 14:10:00,92.63,92.76,92.61,92.74,5802.0,92.63,92.76,92.61,92.74,5802.0
2020-06-16 14:15:00,92.73,92.89,92.63,92.63,10490.0,92.73,92.89,92.63,92.63,10490.0
2020-06-16 14:20:00,92.67,92.68,92.19,92.51,35564.0,92.67,92.68,92.19,92.51,35564.0
2020-06-16 14:25:00,92.5,92.62,92.39,92.53,30454.0,92.5,92.62,92.39,92.53,30454.0
2020-06-16 14:30:00,92.54,92.78,92.44,92.47,13409.0,92.54,92.78,92.44,92.47,13409.0
2020-06-16 14:35:00,92.41,92.49,92.37,92.43,3225.0,92.41,92.49,92.37,92.43,3225.0
2020-06-16 14:40:00,92.43,92.43,92.18,92.21,8333.0,92.43,92.43,92.18,92.21,8333.0
2020-06-16 14:45:00,92.22,92.32,92.07,92.31,4785.0,92.22,92.32,92.07,92.31,4785.0
2020-06-16 14:50:00,92.31,92.37,92.12,92.23,5422.0,92.31,92.37,92.12,92.23,5422.0
2020-06-16 14:55:00,92.24,92.28,92.14,92.21,4107.0,92.24,92.28,92.14,92.21,4107.0
2020-06-16 15:00:00,92.23,92.27,92.01,92.16,7768.0,92.23,92.27,92.01,92.16,7768.0
2020-06-16 15:05:00,92.12,92.19,91.74,91.78,14007.0,92.12,92.19,91.74,91.78,14007.0
2020-06-16 15:10:00,91.77,91.9,91.75,91.87,5351.0,91.77,91.9,91.75,91.87,5351.0
2020-06-16 15:15:00,91.84,91.84,91.63,91.63,7694.0,91.84,91.84,91.63,91.63,7694.0
2020-06-16 15:20:00,91.72,91.88,91.72,91.81,10090.0,91.72,91.88,91.72,91.81,10090.0
2020-06-16 15:25:00,91.88,92.12,91.88,92.0,13475.0,91.88,92.12,91.88,92.0,13475.0
2020-06-16 15:30:00,92.0,92.31,91.89,92.29,16329.0,92.0,92.31,91.89,92.29,16329.0
2020-06-16 15:35:00,92.27,92.29,91.97,92.04,13127.0,92.27,92.29,91.97,92.04,13127.0
2020-06-16 15:40:00,92.05,92.13,91.8,91.88,16949.0,92.05,92.13,91.8,91.88,16949.0
2020-06-16 15:45:00,91.85,91.99,91.65,91.8,19790.0,91.85,91.99,91.65,91.8,19790.0
2020-06-16 15:50:00,91.83,92.12,91.65,91.73,46328.0,91.83,92.12,91.65,91.73,46328.0
2020-06-16 15:55:00,91.72,92.06,91.67,92.06,81154.0,91.72,92.06,91.67,92.06,81154.0
2020-06-17 09:30:00,92.94,93.18,92.58,93.12,32436.0,92.94,93.18,92.58,93.12,32436.0
2020-06-17 09:35:00,93.04,93.16,92.92,93.12,10749.0,93.04,93.16,92.92,93.12,10749.0
2020-06-17 09:40:00,93.12,93.51,93.03,93.3,17645.0,93.12,93.51,93.03,93.3,17645.0
2020-06-17 09:45:00,93.31,93.51,93.1,93.51,10042.0,93.31,93.51,93.1,93.51,10042.0
2020-06-17 09:50:00,93.49,93.49,93.08,93.16,11193.0,93.49,93.49,93.08,93.16,11193.0
2020-06-17 09:55:00,93.13,93.15,92.81,92.98,10594.0,93.13,93.15,92.81,92.98,10594.0
2020-06-17 10:00:00,92.98,93.34,92.9,93.17,11676.0,92.98,93.34,92.9,93.17,11676.0
2020-06-17 10:05:00,93.19,93.45,93.16,93.45,3900.0,93.19,93.45,93.16,93.45,3900.0
2020-06-17 10:10:00,93.46,93.69,93.17,93.17,16038.0,93.46,93.69,93.17,93.17,16038.0
2020-06-17 10:15:00,93.19,93.49,92.84,92.89,20912.0,93.19,93.49,92.84,92.89,20912.0
2020-06-17 10:20:00,92.96,93.14,92.84,93.03,11000.0,92.96,93.14,92.84,93.03,11000.0
2020-06-17 10:25:00,93.01,93.21,92.94,93.09,18159.0,93.01,93.21,92.94,93.09,18159.0
2020-06-17 10:30:00,93.2,93.25,93.01,93.22,8069.0,93.2,93.25,93.01,93.22,8069.0
2020-06-17 10:35:00,93.17,93.25,93.0,93.25,3276.0,93.17,93.25,93.0,93.25,3276.0
2020-06-17 10:40:00,93.21,93.32,93.06,93.31,5206.0,93.21,93.32,93.06,93.31,5206.0
2020-06-17 10:45:00,93.32,93.38,93.25,93.38,6295.0,93.32,93.38,93.25,93.38,6295.0
2020-06-17 10:50:00,93.36,93.55,93.35,93.53,6972.0,93.36,93.55,93.35,93.53,6972.0
2020-06-17 10:55:00,93.6,93.64,93.46,93.46,5323.0,93.6,93.64,93.46,93.46,5323.0
2020-06-17 11:00:00,93.48,93.5,93.26,93.29,11009.0,93.48,93.5,93.26,93.29,11009.0
2020-06-17 11:05:00,93.32,93.46,93.28,93.46,6257.0,93.32,93.46,93.28,93.46,6257.0
2020-06-17 11:10:00,93.46,93.58,93.26,93.29,5238.0,93.46,93.58,93.26,93.29,5238.0
2020-06-17 11:15:00,93.27,93.39,93.21,93.25,2212.0,93.27,93.39,93.21,93.25,2212.0
2020-06-17 11:20:00,93.24,93.24,92.98,93.05,11156.0,93.24,93.24,92.98,93.05,11156.0
2020-06-17 11:25:00,93.06,93.19,93.02,93.18,3952.0,93.06,93.19,93.02,93.18,3952.0
2020-06-17 11:30:00,93.16,93.3,93.16,93.21,6296.0,93.16,93.3,93.16,93.21,6296.0
2020-06-17 11:35:00,93.26,93.32,93.19,93.32,6983.0,93.26,93.32,93.19,93.32,6983.0
2020-06-17 11:40:00,93.34,93.4,93.32,93.39,4300.0,93.34,93.4,93.32,93.39,4300.0
2020-06-17 11:45:00,93.34,93.4,93.18,93.19,6809.0,93.34,93.4,93.18,93.19,6809.0
2020-06-17 11:50:00,93.21,93.29,93.16,93.22,3400.0,93.21,93.29,93.16,93.22,3400.0
2020-06-17 11:55:00,93.26,93.37,93.23,93.36,5234.0,93.26,93.37,93.23,93.36,5234.0
2020-06-17 12:00:00,93.39,93.44,93.34,93.39,3700.0,93.39,93.44,93.34,93.39,3700.0
2020-06-17 12:05:00,93.41,93.41,93.32,93.32,4829.0,93.41,93.41,93.32,93.32,4829.0
2020-06-17 12:10:00,93.32,93.41,93.32,93.34,3200.0,93.32,93.41,93.32,93.34,3200.0
2020-06-17 12:15:00,93.33,93.39,93.31,93.35,2853.0,93.33,93.39,93.31,93.35,2853.0
2020-06-17 12:20:00,93.36,93.36,93.24,93.28,5167.0,93.36,93.36,93.24,93.28,5167.0
2020-06-17 12:25:00,93.28,93.34,93.28,93.33,2089.0,93.28,93.34,93.28,93.33,2089.0
2020-06-17 12:30:00,93.33,93.62,93.33,93.54,9887.0,93.33,93.62,93.33,93.54,9887.0
2020-06-17 12:35:00,93.53,93.57,93.52,93.55,2950.0,93.53,93.57,93.52,93.55,2950.0
2020-06-17 12:40:00,93.57,93.57,93.47,93.48,2800.0,93.57,93.57,93.47,93.48,2800.0
2020-06-17 12:45:00,93.49,93.76,93.49,93.7,11441.0,93.49,93.76,93.49,93.7,11441.0
2020-06-17 12:50:00,93.68,93.73,93.67,93.7,3736.0,93.68,93.73,93.67,93.7,3736.0
2020-06-17 12:55:00,93.72,93.72,93.61,93.65,6235.0,93.72,93.72,93.61,93.65,6235.0
2020-06-17 13:00:00,93.67,93.83,93.66,93.78,3731.0,93.67,93.83,93.66,93.78,3731.0
2020-06-17 13:05:00,93.74,93.86,93.7,93.81,9960.0,93.74,93.86,93.7,93.81,9960.0
2020-06-17 13:10:00,93.79,93.87,93.78,93.85,5196.0,93.79,93.87,93.78,93.85,5196.0
2020-06-17 13:15:00,93.85,93.87,93.74,93.76,5592.0,93.85,93.87,93.74,93.76,5592.0
2020-06-17 13:20:00,93.76,93.77,93.62,93.63,5020.0,93.76,93.77,93.62,93.63,5020.0
2020-06-17 13:25:00,93.64,93.66,93.58,93.58,4113.0,93.64,93.66,93.58,93.58,4113.0
2020-06-17 13:30:00,93.63,93.64,93.58,93.61,3444.0,93.63,93.64,93.58,93.61,3444.0
2020-06-17 13:35:00,93.62,93.63,93.56,93.59,4245.0,93.62,93.63,93.56,93.59,4245.0
2020-06-17 13:40:00,93.57,93.73,93.56,93.72,5023.0,93.57,93.73,93.56,93.72,5023.0
2020-06-17 13:45:00,93.72,93.72,93.66,93.72,2240.0,93.72,93.72,93.66,93.72,2240.0
2020-06-17 13:50:00,93.7,93.7,93.55,93.63,4607.0,93.7,93.7,93.55,93.63,4607.0
2020-06-17 13:55:00,93.64,93.73,93.64,93.66,5418.0,93.64,93.73,93.64,93.66,5418.0
2020-06-17 14:00:00,93.66,93.69,93.57,93.64,7098.0,93.66,93.69,93.57,93.64,7098.0
2020-06-17 14:05:00,93.65,93.7,93.64,93.66,3908.0,93.65,93.7,93.64,93.66,3908.0
2020-06-17 14:10:00,93.66,93.79,93.66,93.71,8295.0,93.66,93.79,93.66,93.71,8295.0
2020-06-17 14:15:00,93.7,93.71,93.63,93.67,13662.0,93.7,93.71,93.63,93.67,13662.0
2020-06-17 14:20:00,93.67,93.76,93.67,93.73,5478.0,93.67,93.76,93.67,93.73,5478.0
2020-06-17 14:25:00,93.69,93.82,93.66,93.8,6200.0,93.69,93.82,93.66,93.8,6200.0
2020-06-17 14:30:00,93.82,93.82,93.73,93.77,10656.0,93.82,93.82,93.73,93.77,10656.0
2020-06-17 14:35:00,93.78,93.82,93.76,93.79,4032.0,93.78,93.82,93.76,93.79,4032.0
2020-06-17 14:40:00,93.79,93.89,93.79,93.83,7106.0,93.79,93.89,93.79,93.83,7106.0
2020-06-17 14:45:00,93.78,93.81,93.74,93.74,12996.0,93.78,93.81,93.74,93.74,12996.0
2020-06-17 14:50:00,93.75,93.87,93.74,93.79,11607.0,93.75,93.87,93.74,93.79,11607.0
2020-06-17 14:55:00,93.83,93.83,93.57,93.58,8606.0,93.83,93.83,93.57,93.58,8606.0
2020-06-17 15:00:00,93.56,93.56,93.37,93.4,7293.0,93.56,93.56,93.37,93.4,7293.0
2020-06-17 15:05:00,93.42,93.51,93.36,93.45,6740.0,93.42,93.51,93.36,93.45,6740.0
2020-06-17 15:10:00,93.5,93.5,93.29,93.35,7475.0,93.5,93.5,93.29,93.35,7475.0
2020-06-17 15:15:00,93.38,93.45,93.33,93.36,11664.0,93.38,93.45,93.33,93.36,11664.0
2020-06-17 15:20:00,93.31,93.32,93.01,93.05,16463.0,93.31,93.32,93.01,93.05,16463.0
2020-06-17 15:25:00,93.07,93.12,92.87,93.01,13773.0,93.07,93.12,92.87,93.01,13773.0
2020-06-17 15:30:00,93.02,93.23,92.86,93.23,17702.0,93.02,93.23,92.86,93.23,17702.0
2020-06-17 15:35:00,93.23,93.29,93.11,93.19,14911.0,93.23,93.29,93.11,93.19,14911.0
2020-06-17 15:40:00,93.15,93.19,92.87,92.99,16748.0,93.15,93.19,92.87,92.99,16748.0
2020-06-17 15:45:00,92.98,93.12,92.86,92.87,15935.0,92.98,93.12,92.86,92.87,15935.0
2020-06-17 15:50:00,92.87,93.36,92.81,93.26,33346.0,92.87,93.36,92.81,93.26,33346.0
2020-06-17 15:55:00,93.25,93.28,93.05,93.07,43496.0,93.25,93.28,93.05,93.07,43496.0
2020-06-18 09:30:00,93.09,93.49,93.09,93.4,26977.0,93.09,93.49,93.09,93.4,26977.0
2020-06-18 09:35:00,93.37,93.45,93.01,93.16,10348.0,93.37,93.45,93.01,93.16,10348.0
2020-06-18 09:40:00,93.25,93.41,93.22,93.4,7285.0,93.25,93.41,93.22,93.4,7285.0
2020-06-18 09:45:00,93.38,93.55,93.13,93.38,20735.0,93.38,93.55,93.13,93.38,20735.0
2020-06-18 09:50:00,93.36,93.39,93.16,93.24,6811.0,93.36,93.39,93.16,93.24,6811.0
2020-06-18 09:55:00,93.27,93.41,93.2,93.27,10546.0,93.27,93.41,93.2,93.27,10546.0
2020-06-18 10:00:00,93.3,93.32,93.05,93.12,10338.0,93.3,93.32,93.05,93.12,10338.0
2020-06-18 10:05:00,93.16,93.31,93.09,93.26,11050.0,93.16,93.31,93.09,93.26,11050.0
2020-06-18 10:10:00,93.23,93.25,93.01,93.02,6903.0,93.23,93.25,93.01,93.02,6903.0
2020-06-18 10:15:00,93.01,93.04,92.63,92.75,14110.0,93.01,93.04,92.63,92.75,14110.0
2020-06-18 10:20:00,92.74,92.81,92.65,92.71,13128.0,92.74,92.81,92.65,92.71,13128.0
2020-06-18 10:25:00,92.71,92.83,92.69,92.73,11982.0,92.71,92.83,92.69,92.73,11982.0
2020-06-18 10:30:00,92.79,92.94,92.42,92.88,15200.0,92.79,92.94,92.42,92.88,15200.0
2020-06-18 10:35:00,92.81,93.13,92.81,92.92,10500.0,92.81,93.13,92.81,92.92,10500.0
2020-06-18 10:40:00,92.93,92.95,92.79,92.94,9407.0,92.93,92.95,92.79,92.94,9407.0
2020-06-18 10:45:00,92.96,93.05,92.91,93.03,6211.0,92.96,93.05,92.91,93.03,6211.0
2020-06-18 10:50:00,93.04,93.11,92.86,92.89,9902.0,93.04,93.11,92.86,92.89,9902.0
2020-06-18 10:55:00,92.95,93.3,92.94,93.28,7416.0,92.95,93.3,92.94,93.28,7416.0
2020-06-18 11:00:00,93.31,93.37,93.28,93.29,7359.0,93.31,93.37,93.28,93.29,7359.0
2020-06-18 11:05:00,93.3,93.49,93.3,93.47,6634.0,93.3,93.49,93.3,93.47,6634.0
2020-06-18 11:10:00,93.48,93.68,93.44,93.67,7972.0,93.48,93.68,93.44,93.67,7972.0
2020-06-18 11:15:00,93.7,93.85,93.67,93.76,5400.0,93.7,93.85,93.67,93.76,5400.0
2020-06-18 11:20:00,93.72,93.82,93.64,93.68,10315.0,93.72,93.82,93.64,93.68,10315.0
2020-06-18 11:25:00,93.7,93.8,93.63,93.78,10521.0,93.7,93.8,93.63,93.78,10521.0
2020-06-18 11:30:00,93.77,93.77,93.54,93.55,5874.0,93.77,93.77,93.54,93.55,5874.0
2020-06-18 11:35:00,93.55,93.59,93.45,93.45,6426.0,93.55,93.59,93.45,93.45,6426.0
2020-06-18 11:40:00,93.46,93.46,93.34,93.44,4450.0,93.46,93.46,93.34,93.44,4450.0
2020-06-18 11:45:00,93.43,93.64,93.41,93.62,6570.0,93.43,93.64,93.41,93.62,6570.0
2020-06-18 11:50:00,93.6,93.6,93.47,93.57,16619.0,93.6,93.6,93.47,93.57,16619.0
2020-06-18 11:55:00,93.57,93.62,93.51,93.6,8860.0,93.57,93.62,93.51,93.6,8860.0
2020-06-18 12:00:00,93.62,93.67,93.5,93.59,11107.0,93.62,93.67,93.5,93.59,11107.0
2020-06-18 12:05:00,93.6,93.65,93.57,93.59,5726.0,93.6,93.65,93.57,93.59,5726.0
2020-06-18 12:10:00,93.59,93.61,93.41,93.48,13297.0,93.59,93.61,93.41,93.48,13297.0
2020-06-18 12:15:00,93.49,93.5,93.33,93.38,6566.0,93.49,93.5,93.33,93.38,6566.0
2020-06-18 12:20:00,93.38,93.46,93.36,93.4,6316.0,93.38,93.46,93.36,93.4,6316.0
2020-06-18 12:25:00,93.4,93.52,93.4,93.48,5149.0,93.4,93.52,93.4,93.48,5149.0
2020-06-18 12:30:00,93.48,93.52,93.39,93.46,6132.0,93.48,93.52,93.39,93.46,6132.0
2020-06-18 12:35:00,93.47,93.56,93.38,93.4,4711.0,93.47,93.56,93.38,93.4,4711.0
2020-06-18 12:40:00,93.44,93.47,93.35,93.42,5044.0,93.44,93.47,93.35,93.42,5044.0
2020-06-18 12:45:00,93.39,93.47,93.39,93.47,2509.0,93.39,93.47,93.39,93.47,2509.0
2020-06-18 12:50:00,93.46,93.51,93.44,93.47,4229.0,93.46,93.51,93.44,93.47,4229.0
2020-06-18 12:55:00,93.47,93.56,93.47,93.54,3042.0,93.47,93.56,93.47,93.54,3042.0
2020-06-18 13:00:00,93.54,93.67,93.49,93.59,5475.0,93.54,93.67,93.49,93.59,5475.0
2020-06-18 13:05:00,93.55,93.59,93.5,93.59,2423.0,93.55,93.59,93.5,93.59,2423.0
2020-06-18 13:10:00,93.62,93.71,93.61,93.7,4664.0,93.62,93.71,93.61,93.7,4664.0
2020-06-18 13:15:00,93.72,93.74,93.64,93.68,4835.0,93.72,93.74,93.64,93.68,4835.0
2020-06-18 13:20:00,93.68,93.7,93.49,93.49,7195.0,93.68,93.7,93.49,93.49,7195.0
2020-06-18 13:25:00,93.48,93.48,93.34,93.46,7862.0,93.48,93.48,93.34,93.46,7862.0
2020-06-18 13:30:00,93.45,93.59,93.42,93.54,4460.0,93.45,93.59,93.42,93.54,4460.0
2020-06-18 13:35:00,93.53,93.6,93.51,93.58,3747.0,93.53,93.6,93.51,93.58,3747.0
2020-06-18 13:40:00,93.57,93.58,93.39,93.4,8290.0,93.57,93.58,93.39,93.4,8290.0
2020-06-18 13:45:00,93.4,93.4,93.26,93.28,35316.0,93.4,93.4,93.26,93.28,35316.0
2020-06-18 13:50:00,93.31,93.46,93.3,93.43,6713.0,93.31,93.46,93.3,93.43,6713.0
2020-06-18 13:55:00,93.43,93.48,93.41,93.45,3215.0,93.43,93.48,93.41,93.45,3215.0
2020-06-18 14:00:00,93.46,93.46,93.31,93.31,12560.0,93.46,93.46,93.31,93.31,12560.0
2020-06-18 14:05:00,93.33,93.35,93.23,93.26,4770.0,93.33,93.35,93.23,93.26,4770.0
2020-06-18 14:10:00,93.27,93.31,93.24,93.28,5700.0,93.27,93.31,93.24,93.28,5700.0
2020-06-18 14:15:00,93.26,93.37,93.23,93.35,5941.0,93.26,93.37,93.23,93.35,5941.0
2020-06-18 14:20:00,93.34,93.41,93.34,93.4,7357.0,93.34,93.41,93.34,93.4,7357.0
2020-06-18 14:25:00,93.4,93.46,93.4,93.45,6060.0,93.4,93.46,93.4,93.45,6060.0
2020-06-18 14:30:00,93.45,93.55,93.31,93.52,12494.0,93.45,93.55,93.31,93.52,12494.0
2020-06-18 14:35:00,93.54,93.54,93.43,93.49,3421.0,93.54,93.54,93.43,93.49,3421.0
2020-06-18 14:40:00,93.48,93.51,93.3,93.33,5383.0,93.48,93.51,93.3,93.33,5383.0
2020-06-18 14:45:00,93.32,93.36,93.31,93.32,6401.0,93.32,93.36,93.31,93.32,6401.0
2020-06-18 14:50:00,93.39,93.42,93.35,93.35,4654.0,93.39,93.42,93.35,93.35,4654.0
2020-06-18 14:55:00,93.34,93.34,93.1,93.1,6100.0,93.34,93.34,93.1,93.1,6100.0
2020-06-18 15:00:00,93.11,93.13,92.94,93.0,6920.0,93.11,93.13,92.94,93.0,6920.0
2020-06-18 15:05:00,92.97,93.12,92.97,93.12,6322.0,92.97,93.12,92.97,93.12,6322.0
2020-06-18 15:10:00,93.1,93.1,92.96,92.99,6791.0,93.1,93.1,92.96,92.99,6791.0
2020-06-18 15:15:00,92.99,93.09,92.99,93.05,8650.0,92.99,93.09,92.99,93.05,8650.0
2020-06-18 15:20:00,93.03,93.16,92.95,93.1,11524.0,93.03,93.16,92.95,93.1,11524.0
2020-06-18 15:25:00,93.11,93.2,93.08,93.2,9667.0,93.11,93.2,93.08,93.2,9667.0
2020-06-18 15:30:00,93.22,93.44,93.16,93.4,14018.0,93.22,93.44,93.16,93.4,14018.0
2020-06-18 15:35:00,93.42,93.59,93.4,93.56,14059.0,93.42,93.59,93.4,93.56,14059.0
2020-06-18 15:40:00,93.58,93.6,93.49,93.5,21196.0,93.58,93.6,93.49,93.5,21196.0
2020-06-18 15:45:00,93.5,93.6,93.48,93.48,19532.0,93.5,93.6,93.48,93.48,19532.0
2020-06-18 15:50:00,93.49,93.72,93.43,93.7,38175.0,93.49,93.72,93.43,93.7,38175.0
2020-06-18 15:55:00,93.7,93.8,93.62,93.73,85950.0,93.7,93.8,93.62,93.73,85950.0
2020-06-19 09:30:00,94.59,95.21,94.33,95.11,307509.0,94.59,95.21,94.33,95.11,307509.0
2020-06-19 09:35:00,95.06,95.1,94.28,94.6,18328.0,95.06,95.1,94.28,94.6,18328.0
2020-06-19 09:40:00,94.66,94.66,94.36,94.52,12035.0,94.66,94.66,94.36,94.52,12035.0
2020-06-19 09:45:00,94.55,94.64,94.49,94.63,11534.0,94.55,94.64,94.49,94.63,11534.0
2020-06-19 09:50:00,94.56,94.79,94.56,94.75,4518.0,94.56,94.79,94.56,94.75,4518.0
2020-06-19 09:55:00,94.74,94.74,94.53,94.69,11369.0,94.74,94.74,94.53,94.69,11369.0
2020-06-19 10:00:00,94.65,94.72,94.33,94.57,11601.0,94.65,94.72,94.33,94.57,11601.0
2020-06-19 10:05:00,94.58,94.83,94.53,94.8,11416.0,94.58,94.83,94.53,94.8,11416.0
2020-06-19 10:10:00,94.76,94.76,94.57,94.64,6424.0,94.76,94.76,94.57,94.64,6424.0
2020-06-19 10:15:00,94.67,94.69,94.58,94.62,6545.0,94.67,94.69,94.58,94.62,6545.0
2020-06-19 10:20:00,94.65,94.72,94.63,94.69,8616.0,94.65,94.72,94.63,94.69,8616.0
2020-06-19 10:25:00,94.7,94.75,94.62,94.64,9300.0,94.7,94.75,94.62,94.64,9300.0
2020-06-19 10:30:00,94.67,94.77,94.59,94.71,8517.0,94.67,94.77,94.59,94.71,8517.0
2020-06-19 10:35:00,94.72,94.93,94.71,94.86,5404.0,94.72,94.93,94.71,94.86,5404.0
2020-06-19 10:40:00,94.82,94.82,94.65,94.76,6262.0,94.82,94.82,94.65,94.76,6262.0
2020-06-19 10:45:00,94.75,94.75,94.51,94.54,7527.0,94.75,94.75,94.51,94.54,7527.0
2020-06-19 10:50:00,94.53,94.53,94.28,94.37,16807.0,94.53,94.53,94.28,94.37,16807.0
2020-06-19 10:55:00,94.37,94.4,94.26,94.27,11169.0,94.37,94.4,94.26,94.27,11169.0
2020-06-19 11:00:00,94.27,94.49,94.21,94.47,6677.0,94.27,94.49,94.21,94.47,6677.0
2020-06-19 11:05:00,94.45,94.54,94.43,94.46,7324.0,94.45,94.54,94.43,94.46,7324.0
2020-06-19 11:10:00,94.48,94.48,94.37,94.45,7270.0,94.48,94.48,94.37,94.45,7270.0
2020-06-19 11:15:00,94.41,94.48,94.17,94.2,24905.0,94.41,94.48,94.17,94.2,24905.0
2020-06-19 11:20:00,94.24,94.33,94.07,94.3,12192.0,94.24,94.33,94.07,94.3,12192.0
2020-06-19 11:25:00,94.29,94.36,94.18,94.3,10666.0,94.29,94.36,94.18,94.3,10666.0
2020-06-19 11:30:00,94.27,94.29,94.19,94.23,10495.0,94.27,94.29,94.19,94.23,10495.0
2020-06-19 11:35:00,94.22,94.33,94.18,94.2,11381.0,94.22,94.33,94.18,94.2,11381.0
2020-06-19 11:40:00,94.19,94.24,94.1,94.13,6962.0,94.19,94.24,94.1,94.13,6962.0
2020-06-19 11:45:00,94.12,94.22,94.11,94.15,7122.0,94.12,94.22,94.11,94.15,7122.0
2020-06-19 11:50:00,94.15,94.17,94.04,94.15,5000.0,94.15,94.17,94.04,94.15,5000.0
2020-06-19 11:55:00,94.11,94.11,93.89,93.89,9001.0,94.11,94.11,93.89,93.89,9001.0
2020-06-19 12:00:00,93.91,93.93,93.76,93.77,7542.0,93.91,93.93,93.76,93.77,7542.0
2020-06-19 12:05:00,93.76,93.76,93.48,93.51,17150.0,93.76,93.76,93.48,93.51,17150.0
2020-06-19 12:10:00,93.51,93.55,92.94,92.96,16353.0,93.51,93.55,92.94,92.96,16353.0
2020-06-19 12:15:00,92.94,93.16,92.65,92.67,23187.0,92.94,93.16,92.65,92.67,23187.0
2020-06-19 12:20:00,92.6,92.87,92.46,92.6,22199.0,92.6,92.87,92.46,92.6,22199.0
2020-06-19 12:25:00,92.58,93.05,92.48,93.05,18978.0,92.58,93.05,92.48,93.05,18978.0
2020-06-19 12:30:00,93.0,93.13,92.94,92.94,7064.0,93.0,93.13,92.94,92.94,7064.0
2020-06-19 12:35:00,92.92,92.99,92.86,92.99,6010.0,92.92,92.99,92.86,92.99,6010.0
2020-06-19 12:40:00,93.0,93.25,92.82,93.22,5536.0,93.0,93.25,92.82,93.22,5536.0
2020-06-19 12:45:00,93.18,93.31,93.15,93.31,8113.0,93.18,93.31,93.15,93.31,8113.0
2020-06-19 12:50:00,93.36,93.36,93.2,93.3,5536.0,93.36,93.36,93.2,93.3,5536.0
2020-06-19 12:55:00,93.3,93.49,93.26,93.46,5073.0,93.3,93.49,93.26,93.46,5073.0
2020-06-19 13:00:00,93.42,93.49,93.38,93.42,6321.0,93.42,93.49,93.38,93.42,6321.0
2020-06-19 13:05:00,93.41,93.47,93.36,93.36,11716.0,93.41,93.47,93.36,93.36,11716.0
2020-06-19 13:10:00,93.39,93.46,93.37,93.45,8053.0,93.39,93.46,93.37,93.45,8053.0
2020-06-19 13:15:00,93.45,93.45,93.29,93.32,7034.0,93.45,93.45,93.29,93.32,7034.0
2020-06-19 13:20:00,93.3,93.3,92.95,92.95,5877.0,93.3,93.3,92.95,92.95,5877.0
2020-06-19 13:25:00,92.92,93.02,92.92,92.98,6340.0,92.92,93.02,92.92,92.98,6340.0
2020-06-19 13:30:00,92.96,92.97,92.73,92.75,14090.0,92.96,92.97,92.73,92.75,14090.0
2020-06-19 13:35:00,92.75,93.11,92.75,93.05,13702.0,92.75,93.11,92.75,93.05,13702.0
2020-06-19 13:40:00,93.06,93.09,92.95,93.09,12245.0,93.06,93.09,92.95,93.09,12245.0
2020-06-19 13:45:00,93.11,93.29,92.91,93.01,15407.0,93.11,93.29,92.91,93.01,15407.0
2020-06-19 13:50:00,93.01,93.09,92.95,92.96,5725.0,93.01,93.09,92.95,92.96,5725.0
2020-06-19 13:55:00,92.98,93.07,92.69,92.69,7417.0,92.98,93.07,92.69,92.69,7417.0
2020-06-19 14:00:00,92.71,93.01,92.7,92.86,17342.0,92.71,93.01,92.7,92.86,17342.0
2020-06-19 14:05:00,92.82,92.86,92.48,92.67,14131.0,92.82,92.86,92.48,92.67,14131.0
2020-06-19 14:10:00,92.6,92.63,92.38,92.42,17784.0,92.6,92.63,92.38,92.42,17784.0
2020-06-19 14:15:00,92.43,92.57,92.27,92.28,12280.0,92.43,92.57,92.27,92.28,12280.0
2020-06-19 14:20:00,92.3,92.47,92.23,92.44,7585.0,92.3,92.47,92.23,92.44,7585.0
2020-06-19 14:25:00,92.45,92.48,92.23,92.28,11683.0,92.45,92.48,92.23,92.28,11683.0
2020-06-19 14:30:00,92.28,92.59,92.17,92.52,8929.0,92.28,92.59,92.17,92.52,8929.0
2020-06-19 14:35:00,92.52,92.71,92.5,92.7,15262.0,92.52,92.71,92.5,92.7,15262.0
2020-06-19 14:40:00,92.7,92.77,92.62,92.62,11442.0,92.7,92.77,92.62,92.62,11442.0
2020-06-19 14:45:00,92.62,92.8,92.57,92.64,9141.0,92.62,92.8,92.57,92.64,9141.0
2020-06-19 14:50:00,92.66,92.87,92.63,92.85,11486.0,92.66,92.87,92.63,92.85,11486.0
2020-06-19 14:55:00,92.83,92.84,92.66,92.68,14680.0,92.83,92.84,92.66,92.68,14680.0
2020-06-19 15:00:00,92.67,92.83,92.59,92.83,13324.0,92.67,92.83,92.59,92.83,13324.0
2020-06-19 15:05:00,92.83,92.83,92.64,92.65,13326.0,92.83,92.83,92.64,92.65,13326.0
2020-06-19 15:10:00,92.68,92.84,92.52,92.81,14843.0,92.68,92.84,92.52,92.81,14843.0
2020-06-19 15:15:00,92.82,93.04,92.82,92.89,17240.0,92.82,93.04,92.82,92.89,17240.0
2020-06-19 15:20:00,92.89,93.02,92.85,92.9,9614.0,92.89,93.02,92.85,92.9,9614.0
2020-06-19 15:25:00,92.9,93.1,92.9,92.9,17562.0,92.9,93.1,92.9,92.9,17562.0
2020-06-19 15:30:00,92.93,93.06,92.91,93.06,12564.0,92.93,93.06,92.91,93.06,12564.0
2020-06-19 15:35:00,93.06,93.1,92.9,92.95,11673.0,93.06,93.1,92.9,92.95,11673.0
2020-06-19 15:40:00,92.99,93.07,92.94,93.07,12496.0,92.99,93.07,92.94,93.07,12496.0
2020-06-19 15:45:00,93.05,93.13,92.75,92.8,21777.0,93.05,93.13,92.75,92.8,21777.0
2020-06-19 15:50:00,92.81,92.87,91.75,92.26,141785.0,92.81,92.87,91.75,92.26,141785.0
2020-06-19 15:55:00,92.23,92.44,91.66,91.91,209238.0,92.23,92.44,91.66,91.91,209238.0
2020-06-22 09:30:00,92.4,92.52,91.86,92.34,51176.0,92.4,92.52,91.86,92.34,51176.0
2020-06-22 09:35:00,92.43,92.78,92.38,92.47,19223.0,92.43,92.78,92.38,92.47,19223.0
2020-06-22 09:40:00,92.56,92.89,92.53,92.71,8139.0,92.56,92.89,92.53,92.71,8139.0
2020-06-22 09:45:00,92.69,93.07,92.68,92.92,13861.0,92.69,93.07,92.68,92.92,13861.0
2020-06-22 09:50:00,92.94,93.11,92.84,92.98,8473.0,92.94,93.11,92.84,92.98,8473.0
2020-06-22 09:55:00,93.01,93.37,93.01,93.37,6462.0,93.01,93.37,93.01,93.37,6462.0
2020-06-22 10:00:00,93.41,93.61,93.31,93.55,5226.0,93.41,93.61,93.31,93.55,5226.0
2020-06-22 10:05:00,93.63,93.7,93.29,93.43,6619.0,93.63,93.7,93.29,93.43,6619.0
2020-06-22 10:10:00,93.42,94.0,93.42,93.88,28230.0,93.42,94.0,93.42,93.88,28230.0
2020-06-22 10:15:00,93.86,94.04,93.79,93.9,12695.0,93.86,94.04,93.79,93.9,12695.0
2020-06-22 10:20:00,93.94,93.99,93.66,93.87,18528.0,93.94,93.99,93.66,93.87,18528.0
2020-06-22 10:25:00,93.9,94.08,93.84,94.06,8025.0,93.9,94.08,93.84,94.06,8025.0
2020-06-22 10:30:00,94.17,94.22,93.99,94.03,8437.0,94.17,94.22,93.99,94.03,8437.0
2020-06-22 10:35:00,94.03,94.24,93.99,94.23,4055.0,94.03,94.24,93.99,94.23,4055.0
2020-06-22 10:40:00,94.25,94.38,94.18,94.32,7380.0,94.25,94.38,94.18,94.32,7380.0
2020-06-22 10:45:00,94.31,94.5,94.25,94.25,7058.0,94.31,94.5,94.25,94.25,7058.0
2020-06-22 10:50:00,94.21,94.23,93.9,94.08,6791.0,94.21,94.23,93.9,94.08,6791.0
2020-06-22 10:55:00,94.06,94.07,93.77,93.82,7222.0,94.06,94.07,93.77,93.82,7222.0
2020-06-22 11:00:00,93.75,93.87,93.66,93.85,12418.0,93.75,93.87,93.66,93.85,12418.0
2020-06-22 11:05:00,93.86,93.94,93.75,93.94,8005.0,93.86,93.94,93.75,93.94,8005.0
2020-06-22 11:10:00,93.96,94.14,93.96,94.1,10040.0,93.96,94.14,93.96,94.1,10040.0
2020-06-22 11:15:00,94.17,94.17,94.08,94.08,4700.0,94.17,94.17,94.08,94.08,4700.0
2020-06-22 11:20:00,94.14,94.18,94.05,94.15,5879.0,94.14,94.18,94.05,94.15,5879.0
2020-06-22 11:25:00,94.16,94.29,94.12,94.13,7535.0,94.16,94.29,94.12,94.13,7535.0
2020-06-22 11:30:00,94.15,94.23,94.05,94.23,6787.0,94.15,94.23,94.05,94.23,6787.0
2020-06-22 11:35:00,94.22,94.38,94.15,94.35,4135.0,94.22,94.38,94.15,94.35,4135.0
2020-06-22 11:40:00,94.33,94.45,94.29,94.39,6627.0,94.33,94.45,94.29,94.39,6627.0
2020-06-22 11:45:00,94.29,94.43,94.29,94.36,4800.0,94.29,94.43,94.29,94.36,4800.0
2020-06-22 11:50:00,94.37,94.37,94.2,94.22,8250.0,94.37,94.37,94.2,94.22,8250.0
2020-06-22 11:55:00,94.23,94.27,94.1,94.1,12993.0,94.23,94.27,94.1,94.1,12993.0
2020-06-22 12:00:00,94.1,94.44,94.05,94.4,9501.0,94.1,94.44,94.05,94.4,9501.0
2020-06-22 12:05:00,94.41,94.45,94.12,94.18,9526.0,94.41,94.45,94.12,94.18,9526.0
2020-06-22 12:10:00,94.16,94.21,94.07,94.21,7504.0,94.16,94.21,94.07,94.21,7504.0
2020-06-22 12:15:00,94.19,94.28,94.19,94.28,7273.0,94.19,94.28,94.19,94.28,7273.0
2020-06-22 12:20:00,94.29,94.29,94.14,94.17,5833.0,94.29,94.29,94.14,94.17,5833.0
2020-06-22 12:25:00,94.16,94.32,94.13,94.32,7972.0,94.16,94.32,94.13,94.32,7972.0
2020-06-22 12:30:00,94.27,94.41,94.27,94.41,6936.0,94.27,94.41,94.27,94.41,6936.0
2020-06-22 12:35:00,94.43,94.47,94.32,94.43,4300.0,94.43,94.47,94.32,94.43,4300.0
2020-06-22 12:40:00,94.4,94.43,94.36,94.41,4370.0,94.4,94.43,94.36,94.41,4370.0
2020-06-22 12:45:00,94.4,94.51,94.35,94.49,7118.0,94.4,94.51,94.35,94.49,7118.0
2020-06-22 12:50:00,94.51,94.51,94.32,94.34,7226.0,94.51,94.51,94.32,94.34,7226.0
2020-06-22 12:55:00,94.35,94.39,94.26,94.28,5710.0,94.35,94.39,94.26,94.28,5710.0
2020-06-22 13:00:00,94.29,94.34,94.22,94.23,4433.0,94.29,94.34,94.22,94.23,4433.0
2020-06-22 13:05:00,94.23,94.26,94.1,94.11,4321.0,94.23,94.26,94.1,94.11,4321.0
2020-06-22 13:10:00,94.14,94.22,94.11,94.11,11274.0,94.14,94.22,94.11,94.11,11274.0
2020-06-22 13:15:00,94.12,94.16,94.07,94.11,9784.0,94.12,94.16,94.07,94.11,9784.0
2020-06-22 13:20:00,94.12,94.17,94.05,94.05,5103.0,94.12,94.17,94.05,94.05,5103.0
2020-06-22 13:25:00,94.06,94.16,93.97,94.11,8513.0,94.06,94.16,93.97,94.11,8513.0
2020-06-22 13:30:00,94.13,94.15,94.0,94.01,7709.0,94.13,94.15,94.0,94.01,7709.0
2020-06-22 13:35:00,94.02,94.04,93.9,93.9,4216.0,94.02,94.04,93.9,93.9,4216.0
2020-06-22 13:40:00,93.92,94.06,93.92,94.04,8697.0,93.92,94.06,93.92,94.04,8697.0
2020-06-22 13:45:00,94.06,94.25,94.06,94.24,4036.0,94.06,94.25,94.06,94.24,4036.0
2020-06-22 13:50:00,94.22,94.35,94.2,94.33,3683.0,94.22,94.35,94.2,94.33,3683.0
2020-06-22 13:55:00,94.35,94.4,94.31,94.33,5137.0,94.35,94.4,94.31,94.33,5137.0
2020-06-22 14:00:00,94.31,94.31,94.1,94.16,10293.0,94.31,94.31,94.1,94.16,10293.0
2020-06-22 14:05:00,94.14,94.27,94.09,94.27,9050.0,94.14,94.27,94.09,94.27,9050.0
2020-06-22 14:10:00,94.27,94.28,94.12,94.12,7463.0,94.27,94.28,94.12,94.12,7463.0
2020-06-22 14:15:00,94.14,94.2,94.14,94.2,9984.0,94.14,94.2,94.14,94.2,9984.0
2020-06-22 14:20:00,94.19,94.28,94.11,94.28,4929.0,94.19,94.28,94.11,94.28,4929.0
2020-06-22 14:25:00,94.26,94.34,94.26,94.34,4984.0,94.26,94.34,94.26,94.34,4984.0
2020-06-22 14:30:00,94.37,94.38,94.26,94.27,12351.0,94.37,94.38,94.26,94.27,12351.0
2020-06-22 14:35:00,94.25,94.25,94.16,94.19,5000.0,94.25,94.25,94.16,94.19,5000.0
2020-06-22 14:40:00,94.18,94.3,94.14,94.29,7476.0,94.18,94.3,94.14,94.29,7476.0
2020-06-22 14:45:00,94.27,94.35,94.21,94.3,6607.0,94.27,94.35,94.21,94.3,6607.0
2020-06-22 14:50:00,94.29,94.31,94.19,94.24,6358.0,94.29,94.31,94.19,94.24,6358.0
2020-06-22 14:55:00,94.24,94.41,94.24,94.35,9973.0,94.24,94.41,94.24,94.35,9973.0
2020-06-22 15:00:00,94.35,94.39,94.25,94.39,8056.0,94.35,94.39,94.25,94.39,8056.0
2020-06-22 15:05:00,94.37,94.45,94.35,94.45,5324.0,94.37,94.45,94.35,94.45,5324.0
2020-06-22 15:10:00,94.46,94.54,94.25,94.25,21529.0,94.46,94.54,94.25,94.25,21529.0
2020-06-22 15:15:00,94.26,94.31,94.13,94.14,16607.0,94.26,94.31,94.13,94.14,16607.0
2020-06-22 15:20:00,94.13,94.13,93.85,93.88,16947.0,94.13,94.13,93.85,93.88,16947.0
2020-06-22 15:25:00,93.89,93.93,93.83,93.91,10471.0,93.89,93.93,93.83,93.91,10471.0
2020-06-22 15:30:00,93.96,94.02,93.9,93.97,14470.0,93.96,94.02,93.9,93.97,14470.0
2020-06-22 15:35:00,93.98,94.11,93.98,94.1,17251.0,93.98,94.11,93.98,94.1,17251.0
2020-06-22 15:40:00,94.1,94.28,94.07,94.28,16063.0,94.1,94.28,94.07,94.28,16063.0
2020-06-22 15:45:00,94.27,94.4,94.18,94.25,21746.0,94.27,94.4,94.18,94.25,21746.0
2020-06-22 15:50:00,94.22,94.39,94.21,94.39,46214.0,94.22,94.39,94.21,94.39,46214.0
2020-06-22 15:55:00,94.38,94.5,94.35,94.46,65229.0,94.38,94.5,94.35,94.46,65229.0
2020-06-23 09:30:00,95.05,95.29,94.4,94.51,32450.0,95.05,95.29,94.4,94.51,32450.0
2020-06-23 09:35:00,94.52,94.96,94.37,94.87,16096.0,94.52,94.96,94.37,94.87,16096.0
2020-06-23 09:40:00,94.87,94.87,94.5,94.57,8442.0,94.87,94.87,94.5,94.57,8442.0
2020-06-23 09:45:00,94.5,94.72,94.46,94.65,8752.0,94.5,94.72,94.46,94.65,8752.0
2020-06-23 09:50:00,94.68,94.7,94.37,94.37,10474.0,94.68,94.7,94.37,94.37,10474.0
2020-06-23 09:55:00,94.37,94.72,94.37,94.65,8754.0,94.37,94.72,94.37,94.65,8754.0
2020-06-23 10:00:00,94.68,94.81,94.51,94.58,18482.0,94.68,94.81,94.51,94.58,18482.0
2020-06-23 10:05:00,94.56,94.61,94.29,94.49,10319.0,94.56,94.61,94.29,94.49,10319.0
2020-06-23 10:10:00,94.56,94.79,94.56,94.7,7900.0,94.56,94.79,94.56,94.7,7900.0
2020-06-23 10:15:00,94.7,94.75,94.53,94.75,20868.0,94.7,94.75,94.53,94.75,20868.0
2020-06-23 10:20:00,94.77,94.85,94.63,94.64,14999.0,94.77,94.85,94.63,94.64,14999.0
2020-06-23 10:25:00,94.65,94.83,94.65,94.78,6501.0,94.65,94.83,94.65,94.78,6501.0
2020-06-23 10:30:00,94.79,94.79,94.61,94.69,19233.0,94.79,94.79,94.61,94.69,19233.0
2020-06-23 10:35:00,94.69,94.75,94.63,94.7,14332.0,94.69,94.75,94.63,94.7,14332.0
2020-06-23 10:40:00,94.69,94.75,94.52,94.53,9427.0,94.69,94.75,94.52,94.53,9427.0
2020-06-23 10:45:00,94.56,94.66,94.42,94.46,11503.0,94.56,94.66,94.42,94.46,11503.0
2020-06-23 10:50:00,94.5,94.57,94.45,94.5,11032.0,94.5,94.57,94.45,94.5,11032.0
2020-06-23 10:55:00,94.49,94.52,94.36,94.43,8932.0,94.49,94.52,94.36,94.43,8932.0
2020-06-23 11:00:00,94.41,94.63,94.34,94.63,6000.0,94.41,94.63,94.34,94.63,6000.0
2020-06-23 11:05:00,94.64,94.8,94.62,94.8,17574.0,94.64,94.8,94.62,94.8,17574.0
2020-06-23 11:10:00,94.81,94.81,94.67,94.74,14474.0,94.81,94.81,94.67,94.74,14474.0
2020-06-23 11:15:00,94.73,94.89,94.69,94.74,62031.0,94.73,94.89,94.69,94.74,62031.0
2020-06-23 11:20:00,94.75,94.94,94.68,94.87,35461.0,94.75,94.94,94.68,94.87,35461.0
2020-06-23 11:25:00,94.86,94.98,94.81,94.95,13952.0,94.86,94.98,94.81,94.95,13952.0
2020-06-23 11:30:00,94.94,94.94,94.82,94.86,16880.0,94.94,94.94,94.82,94.86,16880.0
2020-06-23 11:35:00,94.85,94.9,94.77,94.81,25039.0,94.85,94.9,94.77,94.81,25039.0
2020-06-23 11:40:00,94.78,94.87,94.72,94.79,16819.0,94.78,94.87,94.72,94.79,16819.0
2020-06-23 11:45:00,94.8,94.9,94.72,94.88,5462.0,94.8,94.9,94.72,94.88,5462.0
2020-06-23 11:50:00,94.86,94.87,94.68,94.72,7989.0,94.86,94.87,94.68,94.72,7989.0
2020-06-23 11:55:00,94.7,94.85,94.7,94.85,5616.0,94.7,94.85,94.7,94.85,5616.0
2020-06-23 12:00:00,94.9,94.9,94.76,94.77,17176.0,94.9,94.9,94.76,94.77,17176.0
2020-06-23 12:05:00,94.79,94.87,94.73,94.83,7491.0,94.79,94.87,94.73,94.83,7491.0
2020-06-23 12:10:00,94.83,94.9,94.82,94.83,9586.0,94.83,94.9,94.82,94.83,9586.0
2020-06-23 12:15:00,94.82,94.9,94.75,94.8,11372.0,94.82,94.9,94.75,94.8,11372.0
2020-06-23 12:20:00,94.79,94.97,94.7,94.94,11289.0,94.79,94.97,94.7,94.94,11289.0
2020-06-23 12:25:00,94.96,94.98,94.82,94.85,16757.0,94.96,94.98,94.82,94.85,16757.0
2020-06-23 12:30:00,94.87,94.9,94.83,94.83,5415.0,94.87,94.9,94.83,94.83,5415.0
2020-06-23 12:35:00,94.85,94.9,94.78,94.85,8945.0,94.85,94.9,94.78,94.85,8945.0
2020-06-23 12:40:00,94.84,94.9,94.8,94.81,15453.0,94.84,94.9,94.8,94.81,15453.0
2020-06-23 12:45:00,94.83,94.9,94.79,94.84,11285.0,94.83,94.9,94.79,94.84,11285.0
2020-06-23 12:50:00,94.8,94.87,94.76,94.78,13212.0,94.8,94.87,94.76,94.78,13212.0
2020-06-23 12:55:00,94.79,94.85,94.78,94.82,5322.0,94.79,94.85,94.78,94.82,5322.0
2020-06-23 13:00:00,94.84,94.86,94.78,94.83,39206.0,94.84,94.86,94.78,94.83,39206.0
2020-06-23 13:05:00,94.84,94.87,94.78,94.82,6126.0,94.84,94.87,94.78,94.82,6126.0
2020-06-23 13:10:00,94.81,94.81,94.74,94.78,12937.0,94.81,94.81,94.74,94.78,12937.0
2020-06-23 13:15:00,94.76,94.88,94.74,94.87,26169.0,94.76,94.88,94.74,94.87,26169.0
2020-06-23 13:20:00,94.88,95.11,94.88,95.07,10095.0,94.88,95.11,94.88,95.07,10095.0
2020-06-23 13:25:00,95.05,95.19,95.05,95.15,5362.0,95.05,95.19,95.05,95.15,5362.0
2020-06-23 13:30:00,95.15,95.17,95.06,95.09,7345.0,95.15,95.17,95.06,95.09,7345.0
2020-06-23 13:35:00,95.09,95.17,95.06,95.06,7416.0,95.09,95.17,95.06,95.06,7416.0
2020-06-23 13:40:00,95.07,95.11,94.97,95.0,19798.0,95.07,95.11,94.97,95.0,19798.0
2020-06-23 13:45:00,95.02,95.1,94.98,95.01,66556.0,95.02,95.1,94.98,95.01,66556.0
2020-06-23 13:50:00,95.01,95.07,94.86,94.86,56058.0,95.01,95.07,94.86,94.86,56058.0
2020-06-23 13:55:00,94.88,94.9,94.76,94.87,5576.0,94.88,94.9,94.76,94.87,5576.0
2020-06-23 14:00:00,94.87,94.9,94.73,94.84,27261.0,94.87,94.9,94.73,94.84,27261.0
2020-06-23 14:05:00,94.84,94.84,94.75,94.82,5641.0,94.84,94.84,94.75,94.82,5641.0
2020-06-23 14:10:00,94.82,94.83,94.75,94.8,13120.0,94.82,94.83,94.75,94.8,13120.0
2020-06-23 14:15:00,94.78,94.9,94.78,94.85,6111.0,94.78,94.9,94.78,94.85,6111.0
2020-06-23 14:20:00,94.87,94.93,94.8,94.87,36692.0,94.87,94.93,94.8,94.87,36692.0
2020-06-23 14:25:00,94.89,94.91,94.72,94.79,23468.0,94.89,94.91,94.72,94.79,23468.0
2020-06-23 14:30:00,94.79,94.89,94.78,94.86,13717.0,94.79,94.89,94.78,94.86,13717.0
2020-06-23 14:35:00,94.88,94.94,94.82,94.83,5215.0,94.88,94.94,94.82,94.83,5215.0
2020-06-23 14:40:00,94.83,94.84,94.66,94.73,13181.0,94.83,94.84,94.66,94.73,13181.0
2020-06-23 14:45:00,94.76,94.84,94.7,94.72,24967.0,94.76,94.84,94.7,94.72,24967.0
2020-06-23 14:50:00,94.72,94.78,94.64,94.76,16811.0,94.72,94.78,94.64,94.76,16811.0
2020-06-23 14:55:00,94.77,94.81,94.65,94.67,7229.0,94.77,94.81,94.65,94.67,7229.0
2020-06-23 15:00:00,94.64,94.67,94.44,94.57,15509.0,94.64,94.67,94.44,94.57,15509.0
2020-06-23 15:05:00,94.59,94.75,94.56,94.7,14640.0,94.59,94.75,94.56,94.7,14640.0
2020-06-23 15:10:00,94.74,94.74,94.59,94.7,12452.0,94.74,94.74,94.59,94.7,12452.0
2020-06-23 15:15:00,94.7,94.82,94.69,94.75,25929.0,94.7,94.82,94.69,94.75,25929.0
2020-06-23 15:20:00,94.7,94.78,94.6,94.68,33259.0,94.7,94.78,94.6,94.68,33259.0
2020-06-23 15:25:00,94.72,94.75,94.59,94.69,48938.0,94.72,94.75,94.59,94.69,48938.0
2020-06-23 15:30:00,94.68,94.82,94.6,94.75,32196.0,94.68,94.82,94.6,94.75,32196.0
2020-06-23 15:35:00,94.76,94.89,94.74,94.84,33406.0,94.76,94.89,94.74,94.84,33406.0
2020-06-23 15:40:00,94.83,94.86,94.68,94.85,47831.0,94.83,94.86,94.68,94.85,47831.0
2020-06-23 15:45:00,94.87,94.92,94.67,94.72,25396.0,94.87,94.92,94.67,94.72,25396.0
2020-06-23 15:50:00,94.66,94.68,94.37,94.67,67793.0,94.66,94.68,94.37,94.67,67793.0
2020-06-23 15:55:00,94.65,94.7,94.52,94.54,72004.0,94.65,94.7,94.52,94.54,72004.0
2020-06-24 09:30:00,94.32,95.12,94.03,94.79,38866.0,94.32,95.12,94.03,94.79,38866.0
2020-06-24 09:35:00,94.72,94.93,94.72,94.84,10615.0,94.72,94.93,94.72,94.84,10615.0
2020-06-24 09:40:00,94.84,95.01,94.73,94.76,19584.0,94.84,95.01,94.73,94.76,19584.0
2020-06-24 09:45:00,94.76,94.88,94.61,94.76,7707.0,94.76,94.88,94.61,94.76,7707.0
2020-06-24 09:50:00,94.72,94.74,94.19,94.31,18736.0,94.72,94.74,94.19,94.31,18736.0
2020-06-24 09:55:00,94.32,94.48,93.97,94.05,13865.0,94.32,94.48,93.97,94.05,13865.0
2020-06-24 10:00:00,94.01,94.18,93.65,93.66,13559.0,94.01,94.18,93.65,93.66,13559.0
2020-06-24 10:05:00,93.71,93.88,93.66,93.66,7339.0,93.71,93.88,93.66,93.66,7339.0
2020-06-24 10:10:00,93.61,93.8,93.56,93.78,8431.0,93.61,93.8,93.56,93.78,8431.0
2020-06-24 10:15:00,93.72,93.78,93.38,93.64,12681.0,93.72,93.78,93.38,93.64,12681.0
2020-06-24 10:20:00,93.6,93.82,93.57,93.79,7197.0,93.6,93.82,93.57,93.79,7197.0
2020-06-24 10:25:00,93.84,93.9,93.77,93.85,2700.0,93.84,93.9,93.77,93.85,2700.0
2020-06-24 10:30:00,93.84,93.84,93.53,93.67,11928.0,93.84,93.84,93.53,93.67,11928.0
2020-06-24 10:35:00,93.69,93.95,93.56,93.73,22618.0,93.69,93.95,93.56,93.73,22618.0
2020-06-24 10:40:00,93.75,93.89,93.63,93.87,10149.0,93.75,93.89,93.63,93.87,10149.0
2020-06-24 10:45:00,93.87,93.87,93.72,93.78,8068.0,93.87,93.87,93.72,93.78,8068.0
2020-06-24 10:50:00,93.85,93.97,93.45,93.53,17539.0,93.85,93.97,93.45,93.53,17539.0
2020-06-24 10:55:00,93.56,93.79,93.56,93.73,12666.0,93.56,93.79,93.56,93.73,12666.0
2020-06-24 11:00:00,93.59,93.59,93.36,93.45,7755.0,93.59,93.59,93.36,93.45,7755.0
2020-06-24 11:05:00,93.45,93.49,93.11,93.17,9750.0,93.45,93.49,93.11,93.17,9750.0
2020-06-24 11:10:00,93.14,93.17,92.79,92.86,17957.0,93.14,93.17,92.79,92.86,17957.0
2020-06-24 11:15:00,92.82,92.94,92.59,92.68,10762.0,92.82,92.94,92.59,92.68,10762.0
2020-06-24 11:20:00,92.7,92.85,92.61,92.65,9125.0,92.7,92.85,92.61,92.65,9125.0
2020-06-24 11:25:00,92.72,92.98,92.58,92.85,13136.0,92.72,92.98,92.58,92.85,13136.0
2020-06-24 11:30:00,92.79,92.9,92.61,92.69,8690.0,92.79,92.9,92.61,92.69,8690.0
2020-06-24 11:35:00,92.73,92.79,92.4,92.41,9238.0,92.73,92.79,92.4,92.41,9238.0
2020-06-24 11:40:00,92.43,92.51,92.13,92.13,28493.0,92.43,92.51,92.13,92.13,28493.0
2020-06-24 11:45:00,92.24,92.47,92.03,92.17,13809.0,92.24,92.47,92.03,92.17,13809.0
2020-06-24 11:50:00,92.22,92.36,92.14,92.32,19073.0,92.22,92.36,92.14,92.32,19073.0
2020-06-24 11:55:00,92.27,92.52,92.22,92.52,10531.0,92.27,92.52,92.22,92.52,10531.0
2020-06-24 12:00:00,92.44,92.64,92.29,92.61,6441.0,92.44,92.64,92.29,92.61,6441.0
2020-06-24 12:05:00,92.61,92.61,92.26,92.29,10948.0,92.61,92.61,92.26,92.29,10948.0
2020-06-24 12:10:00,92.3,92.37,92.23,92.3,6382.0,92.3,92.37,92.23,92.3,6382.0
2020-06-24 12:15:00,92.28,92.52,92.26,92.5,14584.0,92.28,92.52,92.26,92.5,14584.0
2020-06-24 12:20:00,92.48,92.61,92.47,92.47,11878.0,92.48,92.61,92.47,92.47,11878.0
2020-06-24 12:25:00,92.48,92.6,92.27,92.58,11676.0,92.48,92.6,92.27,92.58,11676.0
2020-06-24 12:30:00,92.58,92.58,92.43,92.43,5024.0,92.58,92.58,92.43,92.43,5024.0
2020-06-24 12:35:00,92.44,92.53,92.38,92.41,3438.0,92.44,92.53,92.38,92.41,3438.0
2020-06-24 12:40:00,92.41,92.7,92.41,92.62,6392.0,92.41,92.7,92.41,92.62,6392.0
2020-06-24 12:45:00,92.62,92.7,92.58,92.58,11105.0,92.62,92.7,92.58,92.58,11105.0
2020-06-24 12:50:00,92.57,92.72,92.55,92.64,5289.0,92.57,92.72,92.55,92.64,5289.0
2020-06-24 12:55:00,92.69,92.79,92.68,92.75,4722.0,92.69,92.79,92.68,92.75,4722.0
2020-06-24 13:00:00,92.75,92.84,92.62,92.65,16082.0,92.75,92.84,92.62,92.65,16082.0
2020-06-24 13:05:00,92.67,92.72,92.55,92.57,11343.0,92.67,92.72,92.55,92.57,11343.0
2020-06-24 13:10:00,92.58,92.63,92.5,92.58,8020.0,92.58,92.63,92.5,92.58,8020.0
2020-06-24 13:15:00,92.56,92.82,92.52,92.74,6206.0,92.56,92.82,92.52,92.74,6206.0
2020-06-24 13:20:00,92.71,92.73,92.5,92.5,5933.0,92.71,92.73,92.5,92.5,5933.0
2020-06-24 13:25:00,92.48,92.58,92.26,92.29,5760.0,92.48,92.58,92.26,92.29,5760.0
2020-06-24 13:30:00,92.27,92.27,92.08,92.13,11837.0,92.27,92.27,92.08,92.13,11837.0
2020-06-24 13:35:00,92.11,92.29,92.1,92.16,6737.0,92.11,92.29,92.1,92.16,6737.0
2020-06-24 13:40:00,92.17,92.24,92.1,92.11,6353.0,92.17,92.24,92.1,92.11,6353.0
2020-06-24 13:45:00,92.1,92.3,92.02,92.3,6594.0,92.1,92.3,92.02,92.3,6594.0
2020-06-24 13:50:00,92.22,92.22,92.13,92.18,3709.0,92.22,92.22,92.13,92.18,3709.0
2020-06-24 13:55:00,92.17,92.23,92.05,92.21,7029.0,92.17,92.23,92.05,92.21,7029.0
2020-06-24 14:00:00,92.21,92.31,91.8,91.9,21201.0,92.21,92.31,91.8,91.9,21201.0
2020-06-24 14:05:00,91.91,92.22,91.89,92.22,10818.0,91.91,92.22,91.89,92.22,10818.0
2020-06-24 14:10:00,92.2,92.25,92.1,92.15,6563.0,92.2,92.25,92.1,92.15,6563.0
2020-06-24 14:15:00,92.17,92.39,92.17,92.3,6635.0,92.17,92.39,92.17,92.3,6635.0
2020-06-24 14:20:00,92.3,92.41,92.21,92.27,8180.0,92.3,92.41,92.21,92.27,8180.0
2020-06-24 14:25:00,92.25,92.43,92.21,92.32,12946.0,92.25,92.43,92.21,92.32,12946.0
2020-06-24 14:30:00,92.29,92.43,92.2,92.39,4975.0,92.29,92.43,92.2,92.39,4975.0
2020-06-24 14:35:00,92.36,92.36,92.12,92.22,11752.0,92.36,92.36,92.12,92.22,11752.0
2020-06-24 14:40:00,92.25,92.25,92.01,92.02,7980.0,92.25,92.25,92.01,92.02,7980.0
2020-06-24 14:45:00,92.04,92.22,92.04,92.11,6533.0,92.04,92.22,92.04,92.11,6533.0
2020-06-24 14:50:00,92.14,92.14,91.9,91.98,6210.0,92.14,92.14,91.9,91.98,6210.0
2020-06-24 14:55:00,91.99,92.16,91.96,91.96,16932.0,91.99,92.16,91.96,91.96,16932.0
2020-06-24 15:00:00,92.07,92.22,92.04,92.17,9841.0,92.07,92.22,92.04,92.17,9841.0
2020-06-24 15:05:00,92.17,92.22,92.02,92.02,13570.0,92.17,92.22,92.02,92.02,13570.0
2020-06-24 15:10:00,92.04,92.35,91.89,92.29,14694.0,92.04,92.35,91.89,92.29,14694.0
2020-06-24 15:15:00,92.32,92.53,92.23,92.48,13635.0,92.32,92.53,92.23,92.48,13635.0
2020-06-24 15:20:00,92.49,92.53,92.27,92.29,16798.0,92.49,92.53,92.27,92.29,16798.0
2020-06-24 15:25:00,92.29,92.37,92.23,92.35,18972.0,92.29,92.37,92.23,92.35,18972.0
2020-06-24 15:30:00,92.39,92.47,92.31,92.34,13897.0,92.39,92.47,92.31,92.34,13897.0
2020-06-24 15:35:00,92.3,92.38,92.14,92.22,15517.0,92.3,92.38,92.14,92.22,15517.0
2020-06-24 15:40:00,92.23,92.45,92.19,92.45,28566.0,92.23,92.45,92.19,92.45,28566.0
2020-06-24 15:45:00,92.45,92.47,92.13,92.14,34712.0,92.45,92.47,92.13,92.14,34712.0
2020-06-24 15:50:00,91.94,92.14,91.87,92.03,52147.0,91.94,92.14,91.87,92.03,52147.0
2020-06-24 15:55:00,92.03,92.13,91.85,92.0,104884.0,92.03,92.13,91.85,92.0,104884.0
2020-06-25 09:30:00,92.66,92.67,91.53,91.94,38826.0,92.66,92.67,91.53,91.94,38826.0
2020-06-25 09:35:00,91.86,91.95,91.34,91.41,16066.0,91.86,91.95,91.34,91.41,16066.0
2020-06-25 09:40:00,91.38,91.38,90.77,90.88,24399.0,91.38,91.38,90.77,90.88,24399.0
2020-06-25 09:45:00,90.89,90.93,90.18,90.21,23867.0,90.89,90.93,90.18,90.21,23867.0
2020-06-25 09:50:00,90.18,90.53,90.05,90.36,31265.0,90.18,90.53,90.05,90.36,31265.0
2020-06-25 09:55:00,90.45,90.59,90.32,90.59,26830.0,90.45,90.59,90.32,90.59,26830.0
2020-06-25 10:00:00,90.6,90.86,90.35,90.36,20181.0,90.6,90.86,90.35,90.36,20181.0
2020-06-25 10:05:00,90.37,90.37,90.1,90.21,25172.0,90.37,90.37,90.1,90.21,25172.0
2020-06-25 10:10:00,90.24,90.6,90.19,90.48,48774.0,90.24,90.6,90.19,90.48,48774.0
2020-06-25 10:15:00,90.46,90.6,90.4,90.53,68867.0,90.46,90.6,90.4,90.53,68867.0
2020-06-25 10:20:00,90.55,90.85,90.53,90.85,78443.0,90.55,90.85,90.53,90.85,78443.0
2020-06-25 10:25:00,90.81,90.96,90.74,90.85,62401.0,90.81,90.96,90.74,90.85,62401.0
2020-06-25 10:30:00,90.85,91.02,90.85,91.0,121519.0,90.85,91.02,90.85,91.0,121519.0
2020-06-25 10:35:00,91.01,91.36,91.01,91.17,47738.0,91.01,91.36,91.01,91.17,47738.0
2020-06-25 10:40:00,91.2,91.2,90.96,91.08,39132.0,91.2,91.2,90.96,91.08,39132.0
2020-06-25 10:45:00,91.07,91.2,90.88,90.99,37799.0,91.07,91.2,90.88,90.99,37799.0
2020-06-25 10:50:00,91.0,91.42,90.92,91.35,102225.0,91.0,91.42,90.92,91.35,102225.0
2020-06-25 10:55:00,91.33,91.41,91.23,91.3,89833.0,91.33,91.41,91.23,91.3,89833.0
2020-06-25 11:00:00,91.27,91.3,91.02,91.19,22331.0,91.27,91.3,91.02,91.19,22331.0
2020-06-25 11:05:00,91.17,91.18,90.94,91.13,14352.0,91.17,91.18,90.94,91.13,14352.0
2020-06-25 11:10:00,91.12,91.2,90.91,91.08,67103.0,91.12,91.2,90.91,91.08,67103.0
2020-06-25 11:15:00,91.07,91.2,91.06,91.16,50722.0,91.07,91.2,91.06,91.16,50722.0
2020-06-25 11:20:00,91.17,91.17,90.95,91.01,49325.0,91.17,91.17,90.95,91.01,49325.0
2020-06-25 11:25:00,91.04,91.23,91.0,91.23,186248.0,91.04,91.23,91.0,91.23,186248.0
2020-06-25 11:30:00,91.27,91.38,90.97,90.97,25496.0,91.27,91.38,90.97,90.97,25496.0
2020-06-25 11:35:00,90.96,91.06,90.9,90.97,9999.0,90.96,91.06,90.9,90.97,9999.0
2020-06-25 11:40:00,90.93,91.0,90.72,90.99,12507.0,90.93,91.0,90.72,90.99,12507.0
2020-06-25 11:45:00,90.96,91.1,90.93,91.1,14519.0,90.96,91.1,90.93,91.1,14519.0
2020-06-25 11:50:00,91.1,91.19,91.03,91.09,48426.0,91.1,91.19,91.03,91.09,48426.0
2020-06-25 11:55:00,91.1,91.48,91.08,91.35,89950.0,91.1,91.48,91.08,91.35,89950.0
2020-06-25 12:00:00,91.35,91.73,91.32,91.66,70948.0,91.35,91.73,91.32,91.66,70948.0
2020-06-25 12:05:00,91.65,91.75,91.62,91.73,8939.0,91.65,91.75,91.62,91.73,8939.0
2020-06-25 12:10:00,91.74,91.82,91.65,91.7,10936.0,91.74,91.82,91.65,91.7,10936.0
2020-06-25 12:15:00,91.7,91.71,91.58,91.59,42546.0,91.7,91.71,91.58,91.59,42546.0
2020-06-25 12:20:00,91.6,91.73,91.6,91.7,123751.0,91.6,91.73,91.6,91.7,123751.0
2020-06-25 12:25:00,91.71,91.93,91.7,91.87,33191.0,91.71,91.93,91.7,91.87,33191.0
2020-06-25 12:30:00,91.91,91.97,91.78,91.88,18049.0,91.91,91.97,91.78,91.88,18049.0
2020-06-25 12:35:00,91.87,91.89,91.79,91.84,5600.0,91.87,91.89,91.79,91.84,5600.0
2020-06-25 12:40:00,91.81,92.05,91.81,92.01,5205.0,91.81,92.05,91.81,92.01,5205.0
2020-06-25 12:45:00,91.99,92.07,91.84,91.89,10289.0,91.99,92.07,91.84,91.89,10289.0
2020-06-25 12:50:00,91.87,91.91,91.65,91.66,15300.0,91.87,91.91,91.65,91.66,15300.0
2020-06-25 12:55:00,91.66,91.66,91.54,91.64,9159.0,91.66,91.66,91.54,91.64,9159.0
2020-06-25 13:00:00,91.62,91.62,91.48,91.52,8221.0,91.62,91.62,91.48,91.52,8221.0
2020-06-25 13:05:00,91.53,91.53,91.42,91.44,6157.0,91.53,91.53,91.42,91.44,6157.0
2020-06-25 13:10:00,91.46,91.49,91.37,91.45,4074.0,91.46,91.49,91.37,91.45,4074.0
2020-06-25 13:15:00,91.43,91.5,91.43,91.5,6516.0,91.43,91.5,91.43,91.5,6516.0
2020-06-25 13:20:00,91.48,91.6,91.45,91.45,11032.0,91.48,91.6,91.45,91.45,11032.0
2020-06-25 13:25:00,91.44,91.46,91.39,91.44,6141.0,91.44,91.46,91.39,91.44,6141.0
2020-06-25 13:30:00,91.43,91.55,91.37,91.48,5929.0,91.43,91.55,91.37,91.48,5929.0
2020-06-25 13:35:00,91.47,91.7,91.45,91.65,6787.0,91.47,91.7,91.45,91.65,6787.0
2020-06-25 13:40:00,91.64,91.71,91.59,91.65,6211.0,91.64,91.71,91.59,91.65,6211.0
2020-06-25 13:45:00,91.65,91.68,91.56,91.66,8751.0,91.65,91.68,91.56,91.66,8751.0
2020-06-25 13:50:00,91.65,91.65,91.55,91.63,6335.0,91.65,91.65,91.55,91.63,6335.0
2020-06-25 13:55:00,91.62,91.62,91.5,91.58,3806.0,91.62,91.62,91.5,91.58,3806.0
2020-06-25 14:00:00,91.61,91.61,91.41,91.57,8608.0,91.61,91.61,91.41,91.57,8608.0
2020-06-25 14:05:00,91.6,91.61,91.58,91.58,4213.0,91.6,91.61,91.58,91.58,4213.0
2020-06-25 14:10:00,91.61,91.63,91.54,91.56,5309.0,91.61,91.63,91.54,91.56,5309.0
2020-06-25 14:15:00,91.61,91.62,91.48,91.48,6430.0,91.61,91.62,91.48,91.48,6430.0
2020-06-25 14:20:00,91.43,91.45,91.17,91.22,8949.0,91.43,91.45,91.17,91.22,8949.0
2020-06-25 14:25:00,91.22,91.27,91.19,91.26,4430.0,91.22,91.27,91.19,91.26,4430.0
2020-06-25 14:30:00,91.21,91.21,91.01,91.05,6575.0,91.21,91.21,91.01,91.05,6575.0
2020-06-25 14:35:00,91.05,91.12,90.94,90.98,8225.0,91.05,91.12,90.94,90.98,8225.0
2020-06-25 14:40:00,90.98,91.15,90.98,91.1,4127.0,90.98,91.15,90.98,91.1,4127.0
2020-06-25 14:45:00,91.11,91.19,91.0,91.11,7004.0,91.11,91.19,91.0,91.11,7004.0
2020-06-25 14:50:00,91.13,91.25,91.1,91.22,5200.0,91.13,91.25,91.1,91.22,5200.0
2020-06-25 14:55:00,91.19,91.3,91.16,91.21,9032.0,91.19,91.3,91.16,91.21,9032.0
2020-06-25 15:00:00,91.19,91.49,91.14,91.49,12229.0,91.19,91.49,91.14,91.49,12229.0
2020-06-25 15:05:00,91.49,91.77,91.49,91.65,27221.0,91.49,91.77,91.49,91.65,27221.0
2020-06-25 15:10:00,91.63,91.72,91.57,91.7,8656.0,91.63,91.72,91.57,91.7,8656.0
2020-06-25 15:15:00,91.69,91.87,91.66,91.69,26119.0,91.69,91.87,91.66,91.69,26119.0
2020-06-25 15:20:00,91.7,91.94,91.69,91.91,37221.0,91.7,91.94,91.69,91.91,37221.0
2020-06-25 15:25:00,91.9,92.02,91.86,91.89,25890.0,91.9,92.02,91.86,91.89,25890.0
2020-06-25 15:30:00,91.9,92.17,91.8,92.11,25016.0,91.9,92.17,91.8,92.11,25016.0
2020-06-25 15:35:00,92.12,92.15,92.02,92.12,20244.0,92.12,92.15,92.02,92.12,20244.0
2020-06-25 15:40:00,92.13,92.27,92.09,92.23,22223.0,92.13,92.27,92.09,92.23,22223.0
2020-06-25 15:45:00,92.22,92.32,92.13,92.23,44476.0,92.22,92.32,92.13,92.23,44476.0
2020-06-25 15:50:00,92.27,92.56,92.1,92.55,59513.0,92.27,92.56,92.1,92.55,59513.0
2020-06-25 15:55:00,92.56,92.74,92.36,92.65,148180.0,92.56,92.74,92.36,92.65,148180.0
2020-06-26 09:30:00,93.0,93.47,92.53,93.05,26964.0,93.0,93.47,92.53,93.05,26964.0
2020-06-26 09:35:00,93.12,93.58,92.92,92.92,9419.0,93.12,93.58,92.92,92.92,9419.0
2020-06-26 09:40:00,92.85,92.98,92.56,92.56,11433.0,92.85,92.98,92.56,92.56,11433.0
2020-06-26 09:45:00,92.57,92.76,92.5,92.54,7937.0,92.57,92.76,92.5,92.54,7937.0
2020-06-26 09:50:00,92.61,92.74,92.48,92.61,10079.0,92.61,92.74,92.48,92.61,10079.0
2020-06-26 09:55:00,92.66,92.87,92.56,92.84,6846.0,92.66,92.87,92.56,92.84,6846.0
2020-06-26 10:00:00,92.88,92.88,92.54,92.56,7680.0,92.88,92.88,92.54,92.56,7680.0
2020-06-26 10:05:00,92.61,92.83,92.61,92.74,7862.0,92.61,92.83,92.61,92.74,7862.0
2020-06-26 10:10:00,92.77,92.77,92.49,92.61,11078.0,92.77,92.77,92.49,92.61,11078.0
2020-06-26 10:15:00,92.61,92.61,92.07,92.21,10190.0,92.61,92.61,92.07,92.21,10190.0
2020-06-26 10:20:00,92.27,92.38,92.06,92.38,13331.0,92.27,92.38,92.06,92.38,13331.0
2020-06-26 10:25:00,92.4,92.48,92.35,92.47,8518.0,92.4,92.48,92.35,92.47,8518.0
2020-06-26 10:30:00,92.42,92.62,92.16,92.22,14959.0,92.42,92.62,92.16,92.22,14959.0
2020-06-26 10:35:00,92.18,92.29,91.97,92.02,7332.0,92.18,92.29,91.97,92.02,7332.0
2020-06-26 10:40:00,91.86,92.13,91.85,92.09,6801.0,91.86,92.13,91.85,92.09,6801.0
2020-06-26 10:45:00,92.08,92.2,91.94,91.95,7339.0,92.08,92.2,91.94,91.95,7339.0
2020-06-26 10:50:00,91.97,92.13,91.76,91.97,12404.0,91.97,92.13,91.76,91.97,12404.0
2020-06-26 10:55:00,91.95,92.24,91.86,92.19,14981.0,91.95,92.24,91.86,92.19,14981.0
2020-06-26 11:00:00,92.17,92.42,92.17,92.41,13084.0,92.17,92.42,92.17,92.41,13084.0
2020-06-26 11:05:00,92.41,92.57,92.33,92.52,7637.0,92.41,92.57,92.33,92.52,7637.0
2020-06-26 11:10:00,92.51,92.66,92.48,92.62,8997.0,92.51,92.66,92.48,92.62,8997.0
2020-06-26 11:15:00,92.59,92.65,92.5,92.58,12444.0,92.59,92.65,92.5,92.58,12444.0
2020-06-26 11:20:00,92.55,92.67,92.46,92.67,10690.0,92.55,92.67,92.46,92.67,10690.0
2020-06-26 11:25:00,92.66,92.85,92.52,92.68,10375.0,92.66,92.85,92.52,92.68,10375.0
2020-06-26 11:30:00,92.72,92.73,92.48,92.55,6868.0,92.72,92.73,92.48,92.55,6868.0
2020-06-26 11:35:00,92.67,93.0,92.66,92.94,11213.0,92.67,93.0,92.66,92.94,11213.0
2020-06-26 11:40:00,92.93,92.98,92.83,92.92,6375.0,92.93,92.98,92.83,92.92,6375.0
2020-06-26 11:45:00,92.93,93.31,92.93,93.29,10131.0,92.93,93.31,92.93,93.29,10131.0
2020-06-26 11:50:00,93.27,93.32,93.17,93.17,9800.0,93.27,93.32,93.17,93.17,9800.0
2020-06-26 11:55:00,93.21,93.35,93.18,93.18,11800.0,93.21,93.35,93.18,93.18,11800.0
2020-06-26 12:00:00,93.22,93.22,92.95,92.98,10700.0,93.22,93.22,92.95,92.98,10700.0
2020-06-26 12:05:00,92.99,93.03,92.9,92.98,15134.0,92.99,93.03,92.9,92.98,15134.0
2020-06-26 12:10:00,92.94,93.04,92.87,92.95,9911.0,92.94,93.04,92.87,92.95,9911.0
2020-06-26 12:15:00,92.94,92.98,92.74,92.74,18043.0,92.94,92.98,92.74,92.74,18043.0
2020-06-26 12:20:00,92.73,92.92,92.63,92.92,5216.0,92.73,92.92,92.63,92.92,5216.0
2020-06-26 12:25:00,92.9,93.1,92.89,93.05,6528.0,92.9,93.1,92.89,93.05,6528.0
2020-06-26 12:30:00,92.97,92.98,92.81,92.88,5478.0,92.97,92.98,92.81,92.88,5478.0
2020-06-26 12:35:00,92.91,93.0,92.78,92.96,6725.0,92.91,93.0,92.78,92.96,6725.0
2020-06-26 12:40:00,92.98,92.98,92.78,92.93,6177.0,92.98,92.98,92.78,92.93,6177.0
2020-06-26 12:45:00,92.9,93.08,92.8,93.0,10786.0,92.9,93.08,92.8,93.0,10786.0
2020-06-26 12:50:00,92.96,93.16,92.94,93.12,7088.0,92.96,93.16,92.94,93.12,7088.0
2020-06-26 12:55:00,93.11,93.19,93.09,93.18,4816.0,93.11,93.19,93.09,93.18,4816.0
2020-06-26 13:00:00,93.17,93.29,93.07,93.23,4707.0,93.17,93.29,93.07,93.23,4707.0
2020-06-26 13:05:00,93.24,93.39,93.22,93.36,2225.0,93.24,93.39,93.22,93.36,2225.0
2020-06-26 13:10:00,93.36,93.45,93.34,93.42,9693.0,93.36,93.45,93.34,93.42,9693.0
2020-06-26 13:15:00,93.5,93.56,93.46,93.52,6968.0,93.5,93.56,93.46,93.52,6968.0
2020-06-26 13:20:00,93.5,93.62,93.38,93.56,6200.0,93.5,93.62,93.38,93.56,6200.0
2020-06-26 13:25:00,93.54,93.65,93.44,93.61,8728.0,93.54,93.65,93.44,93.61,8728.0
2020-06-26 13:30:00,93.61,93.63,93.52,93.55,22667.0,93.61,93.63,93.52,93.55,22667.0
2020-06-26 13:35:00,93.55,93.69,93.35,93.61,47251.0,93.55,93.69,93.35,93.61,47251.0
2020-06-26 13:40:00,93.62,93.62,93.42,93.47,23489.0,93.62,93.62,93.42,93.47,23489.0
2020-06-26 13:45:00,93.51,93.51,93.32,93.43,10900.0,93.51,93.51,93.32,93.43,10900.0
2020-06-26 13:50:00,93.42,93.58,93.39,93.56,35369.0,93.42,93.58,93.39,93.56,35369.0
2020-06-26 13:55:00,93.55,93.63,93.4,93.52,69272.0,93.55,93.63,93.4,93.52,69272.0
2020-06-26 14:00:00,93.53,93.75,93.39,93.7,22579.0,93.53,93.75,93.39,93.7,22579.0
2020-06-26 14:05:00,93.72,93.74,93.48,93.53,10251.0,93.72,93.74,93.48,93.53,10251.0
2020-06-26 14:10:00,93.53,93.66,93.5,93.51,11637.0,93.53,93.66,93.5,93.51,11637.0
2020-06-26 14:15:00,93.51,93.6,93.49,93.54,8036.0,93.51,93.6,93.49,93.54,8036.0
2020-06-26 14:20:00,93.49,93.54,93.48,93.5,8600.0,93.49,93.54,93.48,93.5,8600.0
2020-06-26 14:25:00,93.51,93.57,93.37,93.43,14882.0,93.51,93.57,93.37,93.43,14882.0
2020-06-26 14:30:00,93.43,93.48,93.3,93.42,13647.0,93.43,93.48,93.3,93.42,13647.0
2020-06-26 14:35:00,93.4,93.44,93.29,93.34,9208.0,93.4,93.44,93.29,93.34,9208.0
2020-06-26 14:40:00,93.33,93.46,93.3,93.34,6984.0,93.33,93.46,93.3,93.34,6984.0
2020-06-26 14:45:00,93.31,93.35,93.19,93.32,22633.0,93.31,93.35,93.19,93.32,22633.0
2020-06-26 14:50:00,93.32,93.49,93.32,93.42,15740.0,93.32,93.49,93.32,93.42,15740.0
2020-06-26 14:55:00,93.42,93.44,93.27,93.42,25995.0,93.42,93.44,93.27,93.42,25995.0
2020-06-26 15:00:00,93.42,93.58,93.39,93.39,23993.0,93.42,93.58,93.39,93.39,23993.0
2020-06-26 15:05:00,93.41,93.44,93.29,93.44,20244.0,93.41,93.44,93.29,93.44,20244.0
2020-06-26 15:10:00,93.45,93.57,93.34,93.56,15587.0,93.45,93.57,93.34,93.56,15587.0
2020-06-26 15:15:00,93.58,93.64,93.44,93.61,113309.0,93.58,93.64,93.44,93.61,113309.0
2020-06-26 15:20:00,93.61,93.78,93.57,93.68,26897.0,93.61,93.78,93.57,93.68,26897.0
2020-06-26 15:25:00,93.65,93.94,93.59,93.92,17636.0,93.65,93.94,93.59,93.92,17636.0
2020-06-26 15:30:00,93.9,93.97,93.7,93.73,38546.0,93.9,93.97,93.7,93.73,38546.0
2020-06-26 15:35:00,93.75,93.81,93.68,93.76,29705.0,93.75,93.81,93.68,93.76,29705.0
2020-06-26 15:40:00,93.77,94.26,93.72,94.24,30659.0,93.77,94.26,93.72,94.24,30659.0
2020-06-26 15:45:00,94.26,94.57,94.12,94.15,59735.0,94.26,94.57,94.12,94.15,59735.0
2020-06-26 15:50:00,94.12,94.14,93.15,93.27,205783.0,94.12,94.14,93.15,93.27,205783.0
2020-06-26 15:55:00,93.31,93.98,93.28,93.93,312876.0,93.31,93.98,93.28,93.93,312876.0
2020-06-29 09:30:00,93.3,93.64,93.3,93.3,45722.0,93.3,93.64,93.3,93.3,45722.0
2020-06-29 09:35:00,93.3,93.38,92.58,92.59,21254.0,93.3,93.38,92.58,92.59,21254.0
2020-06-29 09:40:00,92.49,92.58,92.0,92.16,11934.0,92.49,92.58,92.0,92.16,11934.0
2020-06-29 09:45:00,92.2,92.37,91.81,92.11,23107.0,92.2,92.37,91.81,92.11,23107.0
2020-06-29 09:50:00,91.93,91.94,91.43,91.7,18027.0,91.93,91.94,91.43,91.7,18027.0
2020-06-29 09:55:00,91.7,92.15,91.62,92.15,7079.0,91.7,92.15,91.62,92.15,7079.0
2020-06-29 10:00:00,92.15,92.32,92.02,92.02,12559.0,92.15,92.32,92.02,92.02,12559.0
2020-06-29 10:05:00,91.97,92.1,91.7,92.1,6205.0,91.97,92.1,91.7,92.1,6205.0
2020-06-29 10:10:00,92.06,92.5,91.9,92.5,7424.0,92.06,92.5,91.9,92.5,7424.0
2020-06-29 10:15:00,92.43,92.43,92.25,92.41,6101.0,92.43,92.43,92.25,92.41,6101.0
2020-06-29 10:20:00,92.45,92.53,92.29,92.36,7108.0,92.45,92.53,92.29,92.36,7108.0
2020-06-29 10:25:00,92.46,92.62,92.41,92.45,5193.0,92.46,92.62,92.41,92.45,5193.0
2020-06-29 10:30:00,92.47,92.78,92.47,92.67,6878.0,92.47,92.78,92.47,92.67,6878.0
2020-06-29 10:35:00,92.55,92.74,92.36,92.7,8729.0,92.55,92.74,92.36,92.7,8729.0
2020-06-29 10:40:00,92.67,92.7,92.37,92.68,4554.0,92.67,92.7,92.37,92.68,4554.0
2020-06-29 10:45:00,92.7,92.78,92.52,92.65,5795.0,92.7,92.78,92.52,92.65,5795.0
2020-06-29 10:50:00,92.68,92.84,92.63,92.69,30209.0,92.68,92.84,92.63,92.69,30209.0
2020-06-29 10:55:00,92.68,92.87,92.65,92.7,15577.0,92.68,92.87,92.65,92.7,15577.0
2020-06-29 11:00:00,92.79,92.86,92.58,92.58,20348.0,92.79,92.86,92.58,92.58,20348.0
2020-06-29 11:05:00,92.51,92.51,92.3,92.44,6535.0,92.51,92.51,92.3,92.44,6535.0
2020-06-29 11:10:00,92.44,92.56,92.4,92.51,7650.0,92.44,92.56,92.4,92.51,7650.0
2020-06-29 11:15:00,92.54,92.77,92.47,92.77,10100.0,92.54,92.77,92.47,92.77,10100.0
2020-06-29 11:20:00,92.74,93.08,92.74,92.97,14003.0,92.74,93.08,92.74,92.97,14003.0
2020-06-29 11:25:00,92.97,93.12,92.85,93.11,5806.0,92.97,93.12,92.85,93.11,5806.0
2020-06-29 11:30:00,93.14,93.25,93.05,93.11,4800.0,93.14,93.25,93.05,93.11,4800.0
2020-06-29 11:35:00,93.1,93.15,92.98,93.01,4005.0,93.1,93.15,92.98,93.01,4005.0
2020-06-29 11:40:00,93.05,93.22,93.02,93.22,6743.0,93.05,93.22,93.02,93.22,6743.0
2020-06-29 11:45:00,93.25,93.3,93.02,93.17,5852.0,93.25,93.3,93.02,93.17,5852.0
2020-06-29 11:50:00,93.16,93.17,93.01,93.14,3376.0,93.16,93.17,93.01,93.14,3376.0
2020-06-29 11:55:00,93.16,93.27,93.07,93.2,6614.0,93.16,93.27,93.07,93.2,6614.0
2020-06-29 12:00:00,93.23,93.42,93.23,93.31,4802.0,93.23,93.42,93.23,93.31,4802.0
2020-06-29 12:05:00,93.33,93.43,93.23,93.41,4999.0,93.33,93.43,93.23,93.41,4999.0
2020-06-29 12:10:00,93.39,93.4,93.27,93.34,4336.0,93.39,93.4,93.27,93.34,4336.0
2020-06-29 12:15:00,93.33,93.53,93.31,93.49,8400.0,93.33,93.53,93.31,93.49,8400.0
2020-06-29 12:20:00,93.47,93.51,93.31,93.37,3856.0,93.47,93.51,93.31,93.37,3856.0
2020-06-29 12:25:00,93.36,93.52,93.33,93.48,6725.0,93.36,93.52,93.33,93.48,6725.0
2020-06-29 12:30:00,93.51,93.63,93.48,93.56,6400.0,93.51,93.63,93.48,93.56,6400.0
2020-06-29 12:35:00,93.58,93.66,93.52,93.54,10911.0,93.58,93.66,93.52,93.54,10911.0
2020-06-29 12:40:00,93.53,93.57,93.4,93.41,4712.0,93.53,93.57,93.4,93.41,4712.0
2020-06-29 12:45:00,93.42,93.53,93.38,93.48,8098.0,93.42,93.53,93.38,93.48,8098.0
2020-06-29 12:50:00,93.51,93.52,93.38,93.43,7456.0,93.51,93.52,93.38,93.43,7456.0
2020-06-29 12:55:00,93.44,93.51,93.42,93.48,6221.0,93.44,93.51,93.42,93.48,6221.0
2020-06-29 13:00:00,93.52,93.54,93.4,93.43,6310.0,93.52,93.54,93.4,93.43,6310.0
2020-06-29 13:05:00,93.43,93.51,93.41,93.51,8368.0,93.43,93.51,93.41,93.51,8368.0
2020-06-29 13:10:00,93.51,93.65,93.48,93.57,10623.0,93.51,93.65,93.48,93.57,10623.0
2020-06-29 13:15:00,93.55,93.57,93.42,93.42,3959.0,93.55,93.57,93.42,93.42,3959.0
2020-06-29 13:20:00,93.4,93.46,93.35,93.44,6331.0,93.4,93.46,93.35,93.44,6331.0
2020-06-29 13:25:00,93.47,93.5,93.36,93.41,8609.0,93.47,93.5,93.36,93.41,8609.0
2020-06-29 13:30:00,93.44,93.52,93.39,93.5,5752.0,93.44,93.52,93.39,93.5,5752.0
2020-06-29 13:35:00,93.49,93.66,93.41,93.62,5338.0,93.49,93.66,93.41,93.62,5338.0
2020-06-29 13:40:00,93.62,93.67,93.54,93.55,6952.0,93.62,93.67,93.54,93.55,6952.0
2020-06-29 13:45:00,93.55,93.83,93.55,93.82,5810.0,93.55,93.83,93.55,93.82,5810.0
2020-06-29 13:50:00,93.81,93.83,93.75,93.81,4774.0,93.81,93.83,93.75,93.81,4774.0
2020-06-29 13:55:00,93.82,93.84,93.64,93.68,9608.0,93.82,93.84,93.64,93.68,9608.0
2020-06-29 14:00:00,93.68,93.75,93.66,93.66,8509.0,93.68,93.75,93.66,93.66,8509.0
2020-06-29 14:05:00,93.66,93.66,93.5,93.53,11904.0,93.66,93.66,93.5,93.53,11904.0
2020-06-29 14:10:00,93.56,93.66,93.51,93.65,9523.0,93.56,93.66,93.51,93.65,9523.0
2020-06-29 14:15:00,93.65,93.71,93.6,93.62,13420.0,93.65,93.71,93.6,93.62,13420.0
2020-06-29 14:20:00,93.61,93.64,93.57,93.6,16421.0,93.61,93.64,93.57,93.6,16421.0
2020-06-29 14:25:00,93.61,93.62,93.53,93.55,12037.0,93.61,93.62,93.53,93.55,12037.0
2020-06-29 14:30:00,93.55,93.63,93.55,93.59,17503.0,93.55,93.63,93.55,93.59,17503.0
2020-06-29 14:35:00,93.61,93.71,93.61,93.69,9282.0,93.61,93.71,93.61,93.69,9282.0
2020-06-29 14:40:00,93.7,93.7,93.58,93.6,10339.0,93.7,93.7,93.58,93.6,10339.0
2020-06-29 14:45:00,93.59,93.61,93.35,93.4,17800.0,93.59,93.61,93.35,93.4,17800.0
2020-06-29 14:50:00,93.39,93.39,93.27,93.28,10666.0,93.39,93.39,93.27,93.28,10666.0
2020-06-29 14:55:00,93.27,93.31,93.22,93.31,8417.0,93.27,93.31,93.22,93.31,8417.0
2020-06-29 15:00:00,93.31,93.36,93.19,93.23,16719.0,93.31,93.36,93.19,93.23,16719.0
2020-06-29 15:05:00,93.23,93.38,93.22,93.38,11468.0,93.23,93.38,93.22,93.38,11468.0
2020-06-29 15:10:00,93.35,93.36,93.24,93.32,15879.0,93.35,93.36,93.24,93.32,15879.0
2020-06-29 15:15:00,93.36,93.41,93.32,93.37,15887.0,93.36,93.41,93.32,93.37,15887.0
2020-06-29 15:20:00,93.36,93.47,93.33,93.33,15689.0,93.36,93.47,93.33,93.33,15689.0
2020-06-29 15:25:00,93.33,93.4,93.27,93.36,42172.0,93.33,93.4,93.27,93.36,42172.0
2020-06-29 15:30:00,93.36,93.55,93.36,93.53,18420.0,93.36,93.55,93.36,93.53,18420.0
2020-06-29 15:35:00,93.53,93.57,93.49,93.55,17953.0,93.53,93.57,93.49,93.55,17953.0
2020-06-29 15:40:00,93.58,93.58,93.37,93.54,27721.0,93.58,93.58,93.37,93.54,27721.0
2020-06-29 15:45:00,93.55,93.65,93.45,93.48,48678.0,93.55,93.65,93.45,93.48,48678.0
2020-06-29 15:50:00,93.49,93.67,93.45,93.67,71009.0,93.49,93.67,93.45,93.67,71009.0
2020-06-29 15:55:00,93.67,94.12,93.66,94.1,113184.0,93.67,94.12,93.66,94.1,113184.0
2020-06-30 09:30:00,94.45,94.56,94.07,94.56,68588.0,94.45,94.56,94.07,94.56,68588.0
2020-06-30 09:35:00,94.44,94.79,94.27,94.7,21099.0,94.44,94.79,94.27,94.7,21099.0
2020-06-30 09:40:00,94.7,94.99,94.61,94.75,12060.0,94.7,94.99,94.61,94.75,12060.0
2020-06-30 09:45:00,94.7,95.07,94.67,95.0,19457.0,94.7,95.07,94.67,95.0,19457.0
2020-06-30 09:50:00,94.96,95.05,94.74,95.05,26790.0,94.96,95.05,94.74,95.05,26790.0
2020-06-30 09:55:00,95.05,95.39,95.05,95.18,18226.0,95.05,95.39,95.05,95.18,18226.0
2020-06-30 10:00:00,95.21,95.37,95.14,95.27,8971.0,95.21,95.37,95.14,95.27,8971.0
2020-06-30 10:05:00,95.35,95.5,95.21,95.36,12945.0,95.35,95.5,95.21,95.36,12945.0
2020-06-30 10:10:00,95.34,95.49,95.25,95.49,5205.0,95.34,95.49,95.25,95.49,5205.0
2020-06-30 10:15:00,95.54,95.63,95.27,95.27,10929.0,95.54,95.63,95.27,95.27,10929.0
2020-06-30 10:20:00,95.3,95.38,95.17,95.3,12775.0,95.3,95.38,95.17,95.3,12775.0
2020-06-30 10:25:00,95.35,95.39,95.05,95.14,7530.0,95.35,95.39,95.05,95.14,7530.0
2020-06-30 10:30:00,95.16,95.24,95.04,95.1,10576.0,95.16,95.24,95.04,95.1,10576.0
2020-06-30 10:35:00,95.09,95.23,95.05,95.19,8348.0,95.09,95.23,95.05,95.19,8348.0
2020-06-30 10:40:00,95.17,95.51,95.14,95.34,10098.0,95.17,95.51,95.14,95.34,10098.0
2020-06-30 10:45:00,95.37,95.38,95.16,95.18,11002.0,95.37,95.38,95.16,95.18,11002.0
2020-06-30 10:50:00,95.19,95.4,95.1,95.23,12355.0,95.19,95.4,95.1,95.23,12355.0
2020-06-30 10:55:00,95.26,95.41,95.19,95.39,9024.0,95.26,95.41,95.19,95.39,9024.0
2020-06-30 11:00:00,95.41,95.41,95.22,95.3,4616.0,95.41,95.41,95.22,95.3,4616.0
2020-06-30 11:05:00,95.31,95.42,95.23,95.41,5870.0,95.31,95.42,95.23,95.41,5870.0
2020-06-30 11:10:00,95.47,95.57,95.38,95.56,9616.0,95.47,95.57,95.38,95.56,9616.0
2020-06-30 11:15:00,95.57,95.63,95.47,95.53,8625.0,95.57,95.63,95.47,95.53,8625.0
2020-06-30 11:20:00,95.51,95.67,95.42,95.46,7120.0,95.51,95.67,95.42,95.46,7120.0
2020-06-30 11:25:00,95.47,95.55,95.29,95.34,10229.0,95.47,95.55,95.29,95.34,10229.0
2020-06-30 11:30:00,95.36,95.42,95.33,95.39,6978.0,95.36,95.42,95.33,95.39,6978.0
2020-06-30 11:35:00,95.41,95.6,95.4,95.58,7091.0,95.41,95.6,95.4,95.58,7091.0
2020-06-30 11:40:00,95.58,95.63,95.51,95.63,8523.0,95.58,95.63,95.51,95.63,8523.0
2020-06-30 11:45:00,95.62,95.64,95.57,95.58,7717.0,95.62,95.64,95.57,95.58,7717.0
2020-06-30 11:50:00,95.57,95.64,95.45,95.62,6732.0,95.57,95.64,95.45,95.62,6732.0
2020-06-30 11:55:00,95.63,95.65,95.58,95.6,4088.0,95.63,95.65,95.58,95.6,4088.0
2020-06-30 12:00:00,95.6,95.72,95.6,95.64,8364.0,95.6,95.72,95.6,95.64,8364.0
2020-06-30 12:05:00,95.65,95.83,95.65,95.81,12253.0,95.65,95.83,95.65,95.81,12253.0
2020-06-30 12:10:00,95.81,95.9,95.8,95.85,8630.0,95.81,95.9,95.8,95.85,8630.0
2020-06-30 12:15:00,95.86,95.95,95.8,95.9,6620.0,95.86,95.95,95.8,95.9,6620.0
2020-06-30 12:20:00,95.88,95.92,95.8,95.82,5154.0,95.88,95.92,95.8,95.82,5154.0
2020-06-30 12:25:00,95.85,95.85,95.73,95.79,3531.0,95.85,95.85,95.73,95.79,3531.0
2020-06-30 12:30:00,95.77,95.81,95.51,95.51,26816.0,95.77,95.81,95.51,95.51,26816.0
2020-06-30 12:35:00,95.55,95.59,95.51,95.52,3056.0,95.55,95.59,95.51,95.52,3056.0
2020-06-30 12:40:00,95.52,95.53,95.28,95.4,4035.0,95.52,95.53,95.28,95.4,4035.0
2020-06-30 12:45:00,95.42,95.43,95.25,95.36,11827.0,95.42,95.43,95.25,95.36,11827.0
2020-06-30 12:50:00,95.38,95.42,95.32,95.38,4061.0,95.38,95.42,95.32,95.38,4061.0
2020-06-30 12:55:00,95.41,95.43,95.31,95.32,3696.0,95.41,95.43,95.31,95.32,3696.0
2020-06-30 13:00:00,95.31,95.45,95.27,95.39,20242.0,95.31,95.45,95.27,95.39,20242.0
2020-06-30 13:05:00,95.38,95.41,95.15,95.28,5684.0,95.38,95.41,95.15,95.28,5684.0
2020-06-30 13:10:00,95.26,95.26,95.16,95.18,5152.0,95.26,95.26,95.16,95.18,5152.0
2020-06-30 13:15:00,95.16,95.29,95.08,95.27,30269.0,95.16,95.29,95.08,95.27,30269.0
2020-06-30 13:20:00,95.25,95.36,95.21,95.35,5522.0,95.25,95.36,95.21,95.35,5522.0
2020-06-30 13:25:00,95.38,95.39,95.31,95.39,4007.0,95.38,95.39,95.31,95.39,4007.0
2020-06-30 13:30:00,95.4,95.44,95.33,95.41,7985.0,95.4,95.44,95.33,95.41,7985.0
2020-06-30 13:35:00,95.41,95.42,95.29,95.34,7309.0,95.41,95.42,95.29,95.34,7309.0
2020-06-30 13:40:00,95.33,95.34,95.19,95.2,3799.0,95.33,95.34,95.19,95.2,3799.0
2020-06-30 13:45:00,95.25,95.33,95.22,95.29,5446.0,95.25,95.33,95.22,95.29,5446.0
2020-06-30 13:50:00,95.26,95.26,95.12,95.2,10326.0,95.26,95.26,95.12,95.2,10326.0
2020-06-30 13:55:00,95.2,95.24,95.17,95.17,9200.0,95.2,95.24,95.17,95.17,9200.0
2020-06-30 14:00:00,95.18,95.18,95.02,95.07,17441.0,95.18,95.18,95.02,95.07,17441.0
2020-06-30 14:05:00,95.08,95.13,95.01,95.13,5956.0,95.08,95.13,95.01,95.13,5956.0
2020-06-30 14:10:00,95.14,95.17,95.06,95.17,5929.0,95.14,95.17,95.06,95.17,5929.0
2020-06-30 14:15:00,95.16,95.26,95.08,95.24,7595.0,95.16,95.26,95.08,95.24,7595.0
2020-06-30 14:20:00,95.23,95.31,95.17,95.3,4945.0,95.23,95.31,95.17,95.3,4945.0
2020-06-30 14:25:00,95.3,95.42,95.26,95.41,8780.0,95.3,95.42,95.26,95.41,8780.0
2020-06-30 14:30:00,95.4,95.47,95.38,95.45,6824.0,95.4,95.47,95.38,95.45,6824.0
2020-06-30 14:35:00,95.46,95.51,95.41,95.5,9645.0,95.46,95.51,95.41,95.5,9645.0
2020-06-30 14:40:00,95.52,95.55,95.47,95.54,11563.0,95.52,95.55,95.47,95.54,11563.0
2020-06-30 14:45:00,95.54,95.56,95.47,95.52,6166.0,95.54,95.56,95.47,95.52,6166.0
2020-06-30 14:50:00,95.54,95.64,95.51,95.62,7736.0,95.54,95.64,95.51,95.62,7736.0
2020-06-30 14:55:00,95.61,95.65,95.55,95.65,8373.0,95.61,95.65,95.55,95.65,8373.0
2020-06-30 15:00:00,95.64,95.64,95.41,95.47,9245.0,95.64,95.64,95.41,95.47,9245.0
2020-06-30 15:05:00,95.47,95.53,95.4,95.47,9784.0,95.47,95.53,95.4,95.47,9784.0
2020-06-30 15:10:00,95.45,95.54,95.4,95.42,11018.0,95.45,95.54,95.4,95.42,11018.0
2020-06-30 15:15:00,95.42,95.5,95.35,95.46,13109.0,95.42,95.5,95.35,95.46,13109.0
2020-06-30 15:20:00,95.45,95.63,95.41,95.62,12171.0,95.45,95.63,95.41,95.62,12171.0
2020-06-30 15:25:00,95.63,95.66,95.59,95.61,14445.0,95.63,95.66,95.59,95.61,14445.0
2020-06-30 15:30:00,95.6,95.76,95.58,95.74,29872.0,95.6,95.76,95.58,95.74,29872.0
2020-06-30 15:35:00,95.77,95.79,95.73,95.78,15069.0,95.77,95.79,95.73,95.78,15069.0
2020-06-30 15:40:00,95.81,95.85,95.8,95.81,15007.0,95.81,95.85,95.8,95.81,15007.0
2020-06-30 15:45:00,95.81,95.88,95.72,95.85,20039.0,95.81,95.88,95.72,95.85,20039.0
2020-06-30 15:50:00,95.86,96.56,95.86,96.49,95911.0,95.86,96.56,95.86,96.49,95911.0
2020-06-30 15:55:00,96.48,96.48,95.92,95.95,116881.0,96.48,96.48,95.92,95.95,116881.0
2020-07-01 09:30:00,95.7,96.78,95.6,96.28,60246.0,95.7,96.78,95.6,96.28,60246.0
2020-07-01 09:35:00,96.23,96.24,95.64,95.89,36306.0,96.23,96.24,95.64,95.89,36306.0
2020-07-01 09:40:00,95.99,96.14,95.82,96.03,26222.0,95.99,96.14,95.82,96.03,26222.0
2020-07-01 09:45:00,96.11,96.17,95.83,95.91,29431.0,96.11,96.17,95.83,95.91,29431.0
2020-07-01 09:50:00,95.94,95.97,95.43,95.51,29008.0,95.94,95.97,95.43,95.51,29008.0
2020-07-01 09:55:00,95.56,95.57,95.23,95.45,11571.0,95.56,95.57,95.23,95.45,11571.0
2020-07-01 10:00:00,95.5,95.7,95.25,95.28,13845.0,95.5,95.7,95.25,95.28,13845.0
2020-07-01 10:05:00,95.3,95.73,95.3,95.69,6359.0,95.3,95.73,95.3,95.69,6359.0
2020-07-01 10:10:00,95.7,95.7,95.4,95.48,10434.0,95.7,95.7,95.4,95.48,10434.0
2020-07-01 10:15:00,95.45,95.81,95.45,95.74,11140.0,95.45,95.81,95.45,95.74,11140.0
2020-07-01 10:20:00,95.77,95.94,95.76,95.85,7292.0,95.77,95.94,95.76,95.85,7292.0
2020-07-01 10:25:00,95.86,96.33,95.86,96.18,8920.0,95.86,96.33,95.86,96.18,8920.0
2020-07-01 10:30:00,96.18,96.27,96.03,96.27,7585.0,96.18,96.27,96.03,96.27,7585.0
2020-07-01 10:35:00,96.32,96.46,96.29,96.39,7697.0,96.32,96.46,96.29,96.39,7697.0
2020-07-01 10:40:00,96.39,96.44,96.27,96.35,7525.0,96.39,96.44,96.27,96.35,7525.0
2020-07-01 10:45:00,96.31,96.55,96.21,96.36,17577.0,96.31,96.55,96.21,96.36,17577.0
2020-07-01 10:50:00,96.36,96.49,96.31,96.42,7730.0,96.36,96.49,96.31,96.42,7730.0
2020-07-01 10:55:00,96.42,96.51,96.38,96.43,7573.0,96.42,96.51,96.38,96.43,7573.0
2020-07-01 11:00:00,96.45,96.5,96.33,96.49,10764.0,96.45,96.5,96.33,96.49,10764.0
2020-07-01 11:05:00,96.5,96.51,96.3,96.44,13772.0,96.5,96.51,96.3,96.44,13772.0
2020-07-01 11:10:00,96.46,96.59,96.37,96.59,9587.0,96.46,96.59,96.37,96.59,9587.0
2020-07-01 11:15:00,96.58,96.58,96.42,96.49,10670.0,96.58,96.58,96.42,96.49,10670.0
2020-07-01 11:20:00,96.47,96.47,96.25,96.28,8585.0,96.47,96.47,96.25,96.28,8585.0
2020-07-01 11:25:00,96.31,96.31,95.73,95.73,24640.0,96.31,96.31,95.73,95.73,24640.0
2020-07-01 11:30:00,95.75,95.94,95.63,95.68,12147.0,95.75,95.94,95.63,95.68,12147.0
2020-07-01 11:35:00,95.68,95.79,95.64,95.72,6620.0,95.68,95.79,95.64,95.72,6620.0
2020-07-01 11:40:00,95.66,95.84,95.64,95.82,7400.0,95.66,95.84,95.64,95.82,7400.0
2020-07-01 11:45:00,95.84,96.05,95.84,96.01,5030.0,95.84,96.05,95.84,96.01,5030.0
2020-07-01 11:50:00,96.04,96.04,95.95,95.97,5784.0,96.04,96.04,95.95,95.97,5784.0
2020-07-01 11:55:00,95.98,96.11,95.98,96.02,8029.0,95.98,96.11,95.98,96.02,8029.0
2020-07-01 12:00:00,96.01,96.18,95.95,96.12,7527.0,96.01,96.18,95.95,96.12,7527.0
2020-07-01 12:05:00,96.15,96.15,96.07,96.09,3945.0,96.15,96.15,96.07,96.09,3945.0
2020-07-01 12:10:00,96.08,96.09,96.0,96.02,6109.0,96.08,96.09,96.0,96.02,6109.0
2020-07-01 12:15:00,96.01,96.1,95.99,96.07,8755.0,96.01,96.1,95.99,96.07,8755.0
2020-07-01 12:20:00,96.05,96.13,96.05,96.11,6205.0,96.05,96.13,96.05,96.11,6205.0
2020-07-01 12:25:00,96.14,96.21,96.14,96.17,2917.0,96.14,96.21,96.14,96.17,2917.0
2020-07-01 12:30:00,96.19,96.44,96.19,96.38,3541.0,96.19,96.44,96.19,96.38,3541.0
2020-07-01 12:35:00,96.36,96.43,96.34,96.41,5416.0,96.36,96.43,96.34,96.41,5416.0
2020-07-01 12:40:00,96.39,96.47,96.39,96.47,9506.0,96.39,96.47,96.39,96.47,9506.0
2020-07-01 12:45:00,96.5,96.51,96.24,96.35,18932.0,96.5,96.51,96.24,96.35,18932.0
2020-07-01 12:50:00,96.34,96.45,96.33,96.44,12837.0,96.34,96.45,96.33,96.44,12837.0
2020-07-01 12:55:00,96.46,96.57,96.46,96.56,13586.0,96.46,96.57,96.46,96.56,13586.0
2020-07-01 13:00:00,96.55,96.57,96.45,96.48,14905.0,96.55,96.57,96.45,96.48,14905.0
2020-07-01 13:05:00,96.48,96.49,96.32,96.32,6790.0,96.48,96.49,96.32,96.32,6790.0
2020-07-01 13:10:00,96.32,96.36,96.25,96.34,9070.0,96.32,96.36,96.25,96.34,9070.0
2020-07-01 13:15:00,96.38,96.47,96.35,96.41,3147.0,96.38,96.47,96.35,96.41,3147.0
2020-07-01 13:20:00,96.41,96.66,96.35,96.66,30645.0,96.41,96.66,96.35,96.66,30645.0
2020-07-01 13:25:00,96.66,96.67,96.6,96.62,5556.0,96.66,96.67,96.6,96.62,5556.0
2020-07-01 13:30:00,96.63,96.81,96.6,96.71,30807.0,96.63,96.81,96.6,96.71,30807.0
2020-07-01 13:35:00,96.71,96.83,96.71,96.81,3120.0,96.71,96.83,96.71,96.81,3120.0
2020-07-01 13:40:00,96.8,96.8,96.62,96.73,20169.0,96.8,96.8,96.62,96.73,20169.0
2020-07-01 13:45:00,96.73,96.77,96.67,96.72,12274.0,96.73,96.77,96.67,96.72,12274.0
2020-07-01 13:50:00,96.7,96.7,96.57,96.63,11580.0,96.7,96.7,96.57,96.63,11580.0
2020-07-01 13:55:00,96.62,96.82,96.62,96.78,5725.0,96.62,96.82,96.62,96.78,5725.0
2020-07-01 14:00:00,96.79,96.91,96.72,96.88,21108.0,96.79,96.91,96.72,96.88,21108.0
2020-07-01 14:05:00,96.89,96.93,96.76,96.89,23334.0,96.89,96.93,96.76,96.89,23334.0
2020-07-01 14:10:00,96.88,96.98,96.87,96.97,19206.0,96.88,96.98,96.87,96.97,19206.0
2020-07-01 14:15:00,96.96,96.99,96.92,96.96,25520.0,96.96,96.99,96.92,96.96,25520.0
2020-07-01 14:20:00,96.97,97.0,96.67,96.7,26505.0,96.97,97.0,96.67,96.7,26505.0
2020-07-01 14:25:00,96.72,96.75,96.64,96.67,4728.0,96.72,96.75,96.64,96.67,4728.0
2020-07-01 14:30:00,96.67,96.86,96.66,96.74,25439.0,96.67,96.86,96.66,96.74,25439.0
2020-07-01 14:35:00,96.74,96.96,96.68,96.87,88932.0,96.74,96.96,96.68,96.87,88932.0
2020-07-01 14:40:00,96.88,96.88,96.78,96.8,16045.0,96.88,96.88,96.78,96.8,16045.0
2020-07-01 14:45:00,96.81,96.82,96.7,96.7,7095.0,96.81,96.82,96.7,96.7,7095.0
2020-07-01 14:50:00,96.7,96.85,96.7,96.85,13819.0,96.7,96.85,96.7,96.85,13819.0
2020-07-01 14:55:00,96.86,96.9,96.83,96.85,4500.0,96.86,96.9,96.83,96.85,4500.0
2020-07-01 15:00:00,96.87,97.0,96.83,96.95,74444.0,96.87,97.0,96.83,96.95,74444.0
2020-07-01 15:05:00,96.97,97.16,96.91,97.16,116450.0,96.97,97.16,96.91,97.16,116450.0
2020-07-01 15:10:00,97.17,97.17,96.99,97.06,10353.0,97.17,97.17,96.99,97.06,10353.0
2020-07-01 15:15:00,97.07,97.18,97.07,97.17,14000.0,97.07,97.18,97.07,97.17,14000.0
2020-07-01 15:20:00,97.17,97.46,97.17,97.46,68848.0,97.17,97.46,97.17,97.46,68848.0
2020-07-01 15:25:00,97.45,97.63,97.39,97.45,37802.0,97.45,97.63,97.39,97.45,37802.0
2020-07-01 15:30:00,97.46,97.68,97.46,97.58,21126.0,97.46,97.68,97.46,97.58,21126.0
2020-07-01 15:35:00,97.59,97.6,97.44,97.54,18034.0,97.59,97.6,97.44,97.54,18034.0
2020-07-01 15:40:00,97.56,97.62,97.5,97.58,31757.0,97.56,97.62,97.5,97.58,31757.0
2020-07-01 15:45:00,97.57,97.68,97.51,97.68,26755.0,97.57,97.68,97.51,97.68,26755.0
2020-07-01 15:50:00,97.67,97.67,97.33,97.43,132391.0,97.67,97.67,97.33,97.43,132391.0
2020-07-01 15:55:00,97.4,97.47,97.06,97.1,166637.0,97.4,97.47,97.06,97.1,166637.0
2020-07-02 09:30:00,97.38,97.92,97.15,97.18,58515.0,97.38,97.92,97.15,97.18,58515.0
2020-07-02 09:35:00,97.12,97.53,96.95,97.08,12468.0,97.12,97.53,96.95,97.08,12468.0
2020-07-02 09:40:00,97.15,97.64,97.12,97.58,15822.0,97.15,97.64,97.12,97.58,15822.0
2020-07-02 09:45:00,97.52,97.58,96.93,97.05,21153.0,97.52,97.58,96.93,97.05,21153.0
2020-07-02 09:50:00,97.09,97.27,97.06,97.24,5420.0,97.09,97.27,97.06,97.24,5420.0
2020-07-02 09:55:00,97.27,97.46,97.06,97.42,10889.0,97.27,97.46,97.06,97.42,10889.0
2020-07-02 10:00:00,97.39,97.6,97.36,97.43,14079.0,97.39,97.6,97.36,97.43,14079.0
2020-07-02 10:05:00,97.4,97.65,97.4,97.63,10369.0,97.4,97.65,97.4,97.63,10369.0
2020-07-02 10:10:00,97.66,97.76,97.46,97.5,15046.0,97.66,97.76,97.46,97.5,15046.0
2020-07-02 10:15:00,97.51,97.8,97.51,97.76,16481.0,97.51,97.8,97.51,97.76,16481.0
2020-07-02 10:20:00,97.69,97.77,97.6,97.68,8485.0,97.69,97.77,97.6,97.68,8485.0
2020-07-02 10:25:00,97.7,97.73,97.5,97.55,17581.0,97.7,97.73,97.5,97.55,17581.0
2020-07-02 10:30:00,97.52,97.8,97.52,97.56,13045.0,97.52,97.8,97.52,97.56,13045.0
2020-07-02 10:35:00,97.54,97.86,97.54,97.86,8390.0,97.54,97.86,97.54,97.86,8390.0
2020-07-02 10:40:00,97.87,98.36,97.87,98.36,35395.0,97.87,98.36,97.87,98.36,35395.0
2020-07-02 10:45:00,98.34,98.46,98.34,98.43,8204.0,98.34,98.46,98.34,98.43,8204.0
2020-07-02 10:50:00,98.45,98.5,98.09,98.21,14046.0,98.45,98.5,98.09,98.21,14046.0
2020-07-02 10:55:00,98.21,98.35,98.2,98.3,19797.0,98.21,98.35,98.2,98.3,19797.0
2020-07-02 11:00:00,98.35,98.4,97.9,98.05,31657.0,98.35,98.4,97.9,98.05,31657.0
2020-07-02 11:05:00,98.08,98.2,98.07,98.18,8266.0,98.08,98.2,98.07,98.18,8266.0
2020-07-02 11:10:00,98.18,98.19,98.0,98.05,24792.0,98.18,98.19,98.0,98.05,24792.0
2020-07-02 11:15:00,98.07,98.23,98.0,98.22,11010.0,98.07,98.23,98.0,98.22,11010.0
2020-07-02 11:20:00,98.19,98.19,97.94,98.02,5824.0,98.19,98.19,97.94,98.02,5824.0
2020-07-02 11:25:00,97.95,97.98,97.73,97.81,17159.0,97.95,97.98,97.73,97.81,17159.0
2020-07-02 11:30:00,97.8,98.1,97.8,97.87,74806.0,97.8,98.1,97.8,97.87,74806.0
2020-07-02 11:35:00,97.86,97.93,97.81,97.84,10137.0,97.86,97.93,97.81,97.84,10137.0
2020-07-02 11:40:00,97.85,98.21,97.8,98.12,30783.0,97.85,98.21,97.8,98.12,30783.0
2020-07-02 11:45:00,98.12,98.16,98.01,98.08,10575.0,98.12,98.16,98.01,98.08,10575.0
2020-07-02 11:50:00,98.07,98.08,97.96,98.06,11225.0,98.07,98.08,97.96,98.06,11225.0
2020-07-02 11:55:00,98.06,98.08,97.95,98.03,15603.0,98.06,98.08,97.95,98.03,15603.0
2020-07-02 12:00:00,98.03,98.06,98.0,98.06,19974.0,98.03,98.06,98.0,98.06,19974.0
2020-07-02 12:05:00,98.05,98.35,98.03,98.27,11258.0,98.05,98.35,98.03,98.27,11258.0
2020-07-02 12:10:00,98.25,98.41,98.18,98.4,21745.0,98.25,98.41,98.18,98.4,21745.0
2020-07-02 12:15:00,98.4,98.56,98.31,98.54,15670.0,98.4,98.56,98.31,98.54,15670.0
2020-07-02 12:20:00,98.54,98.68,98.51,98.63,7712.0,98.54,98.68,98.51,98.63,7712.0
2020-07-02 12:25:00,98.63,98.72,98.54,98.72,32002.0,98.63,98.72,98.54,98.72,32002.0
2020-07-02 12:30:00,98.69,98.81,98.54,98.63,97988.0,98.69,98.81,98.54,98.63,97988.0
2020-07-02 12:35:00,98.61,98.61,98.44,98.45,7498.0,98.61,98.61,98.44,98.45,7498.0
2020-07-02 12:40:00,98.45,98.5,98.4,98.48,4078.0,98.45,98.5,98.4,98.48,4078.0
2020-07-02 12:45:00,98.48,98.51,98.4,98.41,6356.0,98.48,98.51,98.4,98.41,6356.0
2020-07-02 12:50:00,98.42,98.49,98.33,98.34,9168.0,98.42,98.49,98.33,98.34,9168.0
2020-07-02 12:55:00,98.37,98.5,98.36,98.5,7347.0,98.37,98.5,98.36,98.5,7347.0
2020-07-02 13:00:00,98.49,98.55,98.45,98.55,4390.0,98.49,98.55,98.45,98.55,4390.0
2020-07-02 13:05:00,98.56,98.61,98.53,98.53,1633.0,98.56,98.61,98.53,98.53,1633.0
2020-07-02 13:10:00,98.5,98.54,98.35,98.38,6603.0,98.5,98.54,98.35,98.38,6603.0
2020-07-02 13:15:00,98.37,98.48,98.37,98.45,8300.0,98.37,98.48,98.37,98.45,8300.0
2020-07-02 13:20:00,98.46,98.56,98.42,98.53,7445.0,98.46,98.56,98.42,98.53,7445.0
2020-07-02 13:25:00,98.5,98.56,98.44,98.55,6478.0,98.5,98.56,98.44,98.55,6478.0
2020-07-02 13:30:00,98.51,98.55,98.49,98.52,2438.0,98.51,98.55,98.49,98.52,2438.0
2020-07-02 13:35:00,98.53,98.56,98.47,98.48,4074.0,98.53,98.56,98.47,98.48,4074.0
2020-07-02 13:40:00,98.52,98.55,98.42,98.54,8843.0,98.52,98.55,98.42,98.54,8843.0
2020-07-02 13:45:00,98.55,98.58,98.5,98.55,8809.0,98.55,98.58,98.5,98.55,8809.0
2020-07-02 13:50:00,98.55,98.55,98.37,98.41,13802.0,98.55,98.55,98.37,98.41,13802.0
2020-07-02 13:55:00,98.42,98.44,98.34,98.41,24510.0,98.42,98.44,98.34,98.41,24510.0
2020-07-02 14:00:00,98.41,98.48,98.27,98.37,32585.0,98.41,98.48,98.27,98.37,32585.0
2020-07-02 14:05:00,98.35,98.43,98.28,98.28,10884.0,98.35,98.43,98.28,98.28,10884.0
2020-07-02 14:10:00,98.29,98.44,98.29,98.35,23492.0,98.29,98.44,98.29,98.35,23492.0
2020-07-02 14:15:00,98.36,98.46,98.36,98.45,7273.0,98.36,98.46,98.36,98.45,7273.0
2020-07-02 14:20:00,98.41,98.63,98.41,98.6,16980.0,98.41,98.63,98.41,98.6,16980.0
2020-07-02 14:25:00,98.61,98.62,98.35,98.39,45896.0,98.61,98.62,98.35,98.39,45896.0
2020-07-02 14:30:00,98.4,98.47,98.3,98.38,30680.0,98.4,98.47,98.3,98.38,30680.0
2020-07-02 14:35:00,98.36,98.36,98.22,98.3,9255.0,98.36,98.36,98.22,98.3,9255.0
2020-07-02 14:40:00,98.26,98.29,98.21,98.26,9553.0,98.26,98.29,98.21,98.26,9553.0
2020-07-02 14:45:00,98.26,98.33,98.24,98.28,7367.0,98.26,98.33,98.24,98.28,7367.0
2020-07-02 14:50:00,98.31,98.38,98.27,98.3,7135.0,98.31,98.38,98.27,98.3,7135.0
2020-07-02 14:55:00,98.35,98.35,98.23,98.3,6700.0,98.35,98.35,98.23,98.3,6700.0
2020-07-02 15:00:00,98.29,98.33,98.14,98.17,13226.0,98.29,98.33,98.14,98.17,13226.0
2020-07-02 15:05:00,98.18,98.2,98.06,98.08,10529.0,98.18,98.2,98.06,98.08,10529.0
2020-07-02 15:10:00,98.06,98.13,98.04,98.08,7582.0,98.06,98.13,98.04,98.08,7582.0
2020-07-02 15:15:00,98.1,98.1,98.05,98.09,6489.0,98.1,98.1,98.05,98.09,6489.0
2020-07-02 15:20:00,98.09,98.21,98.09,98.19,10827.0,98.09,98.21,98.09,98.19,10827.0
2020-07-02 15:25:00,98.2,98.2,98.1,98.17,23770.0,98.2,98.2,98.1,98.17,23770.0
2020-07-02 15:30:00,98.17,98.29,98.14,98.21,24124.0,98.17,98.29,98.14,98.21,24124.0
2020-07-02 15:35:00,98.23,98.25,98.2,98.22,16461.0,98.23,98.25,98.2,98.22,16461.0
2020-07-02 15:40:00,98.22,98.23,98.06,98.1,61377.0,98.22,98.23,98.06,98.1,61377.0
2020-07-02 15:45:00,98.1,98.28,97.83,97.83,70712.0,98.1,98.28,97.83,97.83,70712.0
2020-07-02 15:50:00,97.77,97.78,97.43,97.56,48893.0,97.77,97.78,97.43,97.56,48893.0
2020-07-02 15:55:00,97.56,97.78,97.49,97.78,85935.0,97.56,97.78,97.49,97.78,85935.0
2020-07-06 09:30:00,99.56,99.85,99.41,99.58,47970.0,99.56,99.85,99.41,99.58,47970.0
2020-07-06 09:35:00,99.54,99.86,99.43,99.44,15674.0,99.54,99.86,99.43,99.44,15674.0
2020-07-06 09:40:00,99.47,99.93,99.39,99.4,15021.0,99.47,99.93,99.39,99.4,15021.0
2020-07-06 09:45:00,99.42,99.51,98.92,98.99,27079.0,99.42,99.51,98.92,98.99,27079.0
2020-07-06 09:50:00,99.05,99.18,98.89,99.18,19843.0,99.05,99.18,98.89,99.18,19843.0
2020-07-06 09:55:00,99.22,99.51,99.22,99.35,11777.0,99.22,99.51,99.22,99.35,11777.0
2020-07-06 10:00:00,99.38,99.72,99.24,99.58,22225.0,99.38,99.72,99.24,99.58,22225.0
2020-07-06 10:05:00,99.58,99.58,99.21,99.56,13817.0,99.58,99.58,99.21,99.56,13817.0
2020-07-06 10:10:00,99.64,99.93,99.59,99.92,19608.0,99.64,99.93,99.59,99.92,19608.0
2020-07-06 10:15:00,99.94,100.23,99.94,100.23,54786.0,99.94,100.23,99.94,100.23,54786.0
2020-07-06 10:20:00,100.26,100.28,100.11,100.15,20907.0,100.26,100.28,100.11,100.15,20907.0
2020-07-06 10:25:00,100.2,100.3,100.09,100.15,20184.0,100.2,100.3,100.09,100.15,20184.0
2020-07-06 10:30:00,100.12,100.24,100.04,100.05,13485.0,100.12,100.24,100.04,100.05,13485.0
2020-07-06 10:35:00,100.04,100.06,99.83,99.87,14168.0,100.04,100.06,99.83,99.87,14168.0
2020-07-06 10:40:00,99.86,99.97,99.77,99.84,6638.0,99.86,99.97,99.77,99.84,6638.0
2020-07-06 10:45:00,99.83,100.08,99.77,100.08,9120.0,99.83,100.08,99.77,100.08,9120.0
2020-07-06 10:50:00,100.07,100.18,100.05,100.12,8187.0,100.07,100.18,100.05,100.12,8187.0
2020-07-06 10:55:00,100.11,100.28,100.09,100.22,10344.0,100.11,100.28,100.09,100.22,10344.0
2020-07-06 11:00:00,100.22,100.39,100.17,100.39,9439.0,100.22,100.39,100.17,100.39,9439.0
2020-07-06 11:05:00,100.4,100.41,100.26,100.37,5973.0,100.4,100.41,100.26,100.37,5973.0
2020-07-06 11:10:00,100.34,100.49,100.34,100.42,8451.0,100.34,100.49,100.34,100.42,8451.0
2020-07-06 11:15:00,100.41,100.54,100.38,100.54,7470.0,100.41,100.54,100.38,100.54,7470.0
2020-07-06 11:20:00,100.55,100.69,100.52,100.69,6101.0,100.55,100.69,100.52,100.69,6101.0
2020-07-06 11:25:00,100.66,100.71,100.62,100.63,8397.0,100.66,100.71,100.62,100.63,8397.0
2020-07-06 11:30:00,100.63,100.7,100.54,100.61,15108.0,100.63,100.7,100.54,100.61,15108.0
2020-07-06 11:35:00,100.63,100.76,100.63,100.75,9159.0,100.63,100.76,100.63,100.75,9159.0
2020-07-06 11:40:00,100.8,100.8,100.61,100.75,7560.0,100.8,100.8,100.61,100.75,7560.0
2020-07-06 11:45:00,100.75,100.79,100.67,100.74,4602.0,100.75,100.79,100.67,100.74,4602.0
2020-07-06 11:50:00,100.73,100.8,100.65,100.69,7850.0,100.73,100.8,100.65,100.69,7850.0
2020-07-06 11:55:00,100.66,100.7,100.43,100.45,13377.0,100.66,100.7,100.43,100.45,13377.0
2020-07-06 12:00:00,100.48,100.57,100.48,100.53,5089.0,100.48,100.57,100.48,100.53,5089.0
2020-07-06 12:05:00,100.45,100.46,100.19,100.34,5838.0,100.45,100.46,100.19,100.34,5838.0
2020-07-06 12:10:00,100.33,100.45,100.28,100.38,15309.0,100.33,100.45,100.28,100.38,15309.0
2020-07-06 12:15:00,100.37,100.41,100.28,100.28,4800.0,100.37,100.41,100.28,100.28,4800.0
2020-07-06 12:20:00,100.26,100.29,100.0,100.08,24686.0,100.26,100.29,100.0,100.08,24686.0
2020-07-06 12:25:00,100.11,100.16,100.05,100.14,4282.0,100.11,100.16,100.05,100.14,4282.0
2020-07-06 12:30:00,100.1,100.16,100.05,100.06,4157.0,100.1,100.16,100.05,100.06,4157.0
2020-07-06 12:35:00,100.06,100.16,100.06,100.16,2425.0,100.06,100.16,100.06,100.16,2425.0
2020-07-06 12:40:00,100.19,100.27,100.17,100.26,10212.0,100.19,100.27,100.17,100.26,10212.0
2020-07-06 12:45:00,100.23,100.31,100.23,100.3,4755.0,100.23,100.31,100.23,100.3,4755.0
2020-07-06 12:50:00,100.29,100.32,100.21,100.24,12636.0,100.29,100.32,100.21,100.24,12636.0
2020-07-06 12:55:00,100.22,100.38,100.22,100.28,18248.0,100.22,100.38,100.22,100.28,18248.0
2020-07-06 13:00:00,100.28,100.42,100.28,100.36,15193.0,100.28,100.42,100.28,100.36,15193.0
2020-07-06 13:05:00,100.34,100.35,100.0,100.0,13765.0,100.34,100.35,100.0,100.0,13765.0
2020-07-06 13:10:00,99.98,100.02,99.72,99.72,33224.0,99.98,100.02,99.72,99.72,33224.0
2020-07-06 13:15:00,99.68,99.78,99.45,99.51,41345.0,99.68,99.78,99.45,99.51,41345.0
2020-07-06 13:20:00,99.5,99.54,99.47,99.53,13670.0,99.5,99.54,99.47,99.53,13670.0
2020-07-06 13:25:00,99.53,99.67,99.49,99.67,18595.0,99.53,99.67,99.49,99.67,18595.0
2020-07-06 13:30:00,99.73,99.79,99.7,99.71,5860.0,99.73,99.79,99.7,99.71,5860.0
2020-07-06 13:35:00,99.71,99.71,99.61,99.64,5845.0,99.71,99.71,99.61,99.64,5845.0
2020-07-06 13:40:00,99.62,99.67,99.56,99.62,6672.0,99.62,99.67,99.56,99.62,6672.0
2020-07-06 13:45:00,99.63,99.63,99.41,99.41,16464.0,99.63,99.63,99.41,99.41,16464.0
2020-07-06 13:50:00,99.4,99.4,99.2,99.22,12958.0,99.4,99.4,99.2,99.22,12958.0
2020-07-06 13:55:00,99.21,99.3,99.19,99.28,5972.0,99.21,99.3,99.19,99.28,5972.0
2020-07-06 14:00:00,99.25,99.28,99.05,99.09,10339.0,99.25,99.28,99.05,99.09,10339.0
2020-07-06 14:05:00,99.05,99.06,98.9,98.93,7210.0,99.05,99.06,98.9,98.93,7210.0
2020-07-06 14:10:00,98.95,98.98,98.81,98.81,7623.0,98.95,98.98,98.81,98.81,7623.0
2020-07-06 14:15:00,98.82,98.85,98.71,98.82,6972.0,98.82,98.85,98.71,98.82,6972.0
2020-07-06 14:20:00,98.8,98.92,98.73,98.91,4759.0,98.8,98.92,98.73,98.91,4759.0
2020-07-06 14:25:00,98.9,98.9,98.81,98.89,6490.0,98.9,98.9,98.81,98.89,6490.0
2020-07-06 14:30:00,98.89,99.02,98.89,99.02,6807.0,98.89,99.02,98.89,99.02,6807.0
2020-07-06 14:35:00,99.01,99.06,98.97,99.0,3891.0,99.01,99.06,98.97,99.0,3891.0
2020-07-06 14:40:00,99.03,99.04,98.94,98.94,5884.0,99.03,99.04,98.94,98.94,5884.0
2020-07-06 14:45:00,98.95,98.99,98.91,98.94,6435.0,98.95,98.99,98.91,98.94,6435.0
2020-07-06 14:50:00,98.87,98.91,98.79,98.83,6357.0,98.87,98.91,98.79,98.83,6357.0
2020-07-06 14:55:00,98.79,98.91,98.77,98.89,6544.0,98.79,98.91,98.77,98.89,6544.0
2020-07-06 15:00:00,98.87,98.95,98.68,98.72,6125.0,98.87,98.95,98.68,98.72,6125.0
2020-07-06 15:05:00,98.75,98.75,98.51,98.6,5765.0,98.75,98.75,98.51,98.6,5765.0
2020-07-06 15:10:00,98.59,98.87,98.59,98.86,12770.0,98.59,98.87,98.59,98.86,12770.0
2020-07-06 15:15:00,98.85,98.87,98.8,98.85,7114.0,98.85,98.87,98.8,98.85,7114.0
2020-07-06 15:20:00,98.85,98.96,98.8,98.93,7963.0,98.85,98.96,98.8,98.93,7963.0
2020-07-06 15:25:00,98.9,98.98,98.87,98.97,6495.0,98.9,98.98,98.87,98.97,6495.0
2020-07-06 15:30:00,99.01,99.06,98.93,99.01,12557.0,99.01,99.06,98.93,99.01,12557.0
2020-07-06 15:35:00,99.02,99.05,98.84,98.85,16368.0,99.02,99.05,98.84,98.85,16368.0
2020-07-06 15:40:00,98.84,98.95,98.81,98.94,22992.0,98.84,98.95,98.81,98.94,22992.0
2020-07-06 15:45:00,98.93,98.94,98.81,98.92,25059.0,98.93,98.94,98.81,98.92,25059.0
2020-07-06 15:50:00,98.91,98.96,98.55,98.63,69572.0,98.91,98.96,98.55,98.63,69572.0
2020-07-06 15:55:00,98.62,98.79,98.57,98.73,69709.0,98.62,98.79,98.57,98.73,69709.0
2020-07-07 09:30:00,98.81,99.36,98.65,99.06,25809.0,98.81,99.36,98.65,99.06,25809.0
2020-07-07 09:35:00,99.05,99.09,98.47,98.49,10251.0,99.05,99.09,98.47,98.49,10251.0
2020-07-07 09:40:00,98.5,99.25,98.49,98.85,11520.0,98.5,99.25,98.49,98.85,11520.0
2020-07-07 09:45:00,98.84,99.2,98.76,99.15,14980.0,98.84,99.2,98.76,99.15,14980.0
2020-07-07 09:50:00,99.13,99.22,98.89,98.98,9742.0,99.13,99.22,98.89,98.98,9742.0
2020-07-07 09:55:00,98.94,99.31,98.87,99.11,20602.0,98.94,99.31,98.87,99.11,20602.0
2020-07-07 10:00:00,99.19,99.59,99.14,99.42,15100.0,99.19,99.59,99.14,99.42,15100.0
2020-07-07 10:05:00,99.45,99.7,99.41,99.64,15907.0,99.45,99.7,99.41,99.64,15907.0
2020-07-07 10:10:00,99.64,99.95,99.59,99.89,10786.0,99.64,99.95,99.59,99.89,10786.0
2020-07-07 10:15:00,99.88,99.99,99.82,99.97,13237.0,99.88,99.99,99.82,99.97,13237.0
2020-07-07 10:20:00,100.0,100.1,99.84,99.95,10016.0,100.0,100.1,99.84,99.95,10016.0
2020-07-07 10:25:00,99.95,100.0,99.85,99.98,11836.0,99.95,100.0,99.85,99.98,11836.0
2020-07-07 10:30:00,99.99,100.36,99.95,100.09,11199.0,99.99,100.36,99.95,100.09,11199.0
2020-07-07 10:35:00,100.17,100.2,100.05,100.08,9610.0,100.17,100.2,100.05,100.08,9610.0
2020-07-07 10:40:00,100.08,100.26,100.05,100.16,6522.0,100.08,100.26,100.05,100.16,6522.0
2020-07-07 10:45:00,100.16,100.22,100.01,100.22,16014.0,100.16,100.22,100.01,100.22,16014.0
2020-07-07 10:50:00,100.29,100.38,100.23,100.36,8193.0,100.29,100.38,100.23,100.36,8193.0
2020-07-07 10:55:00,100.35,100.44,100.33,100.34,6377.0,100.35,100.44,100.33,100.34,6377.0
2020-07-07 11:00:00,100.3,100.5,100.3,100.47,10260.0,100.3,100.5,100.3,100.47,10260.0
2020-07-07 11:05:00,100.46,100.55,100.46,100.55,12903.0,100.46,100.55,100.46,100.55,12903.0
2020-07-07 11:10:00,100.59,100.65,100.5,100.64,9014.0,100.59,100.65,100.5,100.64,9014.0
2020-07-07 11:15:00,100.71,100.87,100.66,100.87,12162.0,100.71,100.87,100.66,100.87,12162.0
2020-07-07 11:20:00,100.85,100.9,100.71,100.9,10670.0,100.85,100.9,100.71,100.9,10670.0
2020-07-07 11:25:00,100.88,100.96,100.73,100.73,20109.0,100.88,100.96,100.73,100.73,20109.0
2020-07-07 11:30:00,100.75,100.88,100.49,100.49,9456.0,100.75,100.88,100.49,100.49,9456.0
2020-07-07 11:35:00,100.52,100.52,100.22,100.24,9536.0,100.52,100.52,100.22,100.24,9536.0
2020-07-07 11:40:00,100.24,100.27,100.13,100.16,10784.0,100.24,100.27,100.13,100.16,10784.0
2020-07-07 11:45:00,100.16,100.26,100.1,100.26,7388.0,100.16,100.26,100.1,100.26,7388.0
2020-07-07 11:50:00,100.26,100.43,100.21,100.39,9616.0,100.26,100.43,100.21,100.39,9616.0
2020-07-07 11:55:00,100.39,100.45,100.21,100.28,10340.0,100.39,100.45,100.21,100.28,10340.0
2020-07-07 12:00:00,100.31,100.41,100.22,100.22,4717.0,100.31,100.41,100.22,100.22,4717.0
2020-07-07 12:05:00,100.23,100.24,100.12,100.14,6550.0,100.23,100.24,100.12,100.14,6550.0
2020-07-07 12:10:00,100.14,100.16,100.06,100.08,8348.0,100.14,100.16,100.06,100.08,8348.0
2020-07-07 12:15:00,100.11,100.23,100.08,100.1,9728.0,100.11,100.23,100.08,100.1,9728.0
2020-07-07 12:20:00,100.12,100.13,99.99,100.06,4227.0,100.12,100.13,99.99,100.06,4227.0
2020-07-07 12:25:00,100.06,100.13,99.93,100.12,5975.0,100.06,100.13,99.93,100.12,5975.0
2020-07-07 12:30:00,100.11,100.22,100.01,100.13,5104.0,100.11,100.22,100.01,100.13,5104.0
2020-07-07 12:35:00,100.14,100.16,100.07,100.08,3216.0,100.14,100.16,100.07,100.08,3216.0
2020-07-07 12:40:00,100.08,100.1,99.81,99.87,8830.0,100.08,100.1,99.81,99.87,8830.0
2020-07-07 12:45:00,99.89,100.03,99.8,99.96,5878.0,99.89,100.03,99.8,99.96,5878.0
2020-07-07 12:50:00,99.94,100.02,99.9,99.92,3556.0,99.94,100.02,99.9,99.92,3556.0
2020-07-07 12:55:00,99.91,100.04,99.83,100.01,8533.0,99.91,100.04,99.83,100.01,8533.0
2020-07-07 13:00:00,100.01,100.01,99.82,99.86,7372.0,100.01,100.01,99.82,99.86,7372.0
2020-07-07 13:05:00,99.85,99.94,99.55,99.59,7458.0,99.85,99.94,99.55,99.59,7458.0
2020-07-07 13:10:00,99.57,99.68,99.52,99.65,5901.0,99.57,99.68,99.52,99.65,5901.0
2020-07-07 13:15:00,99.69,99.73,99.61,99.73,7000.0,99.69,99.73,99.61,99.73,7000.0
2020-07-07 13:20:00,99.72,99.79,99.68,99.78,6280.0,99.72,99.79,99.68,99.78,6280.0
2020-07-07 13:25:00,99.78,99.88,99.71,99.87,10134.0,99.78,99.88,99.71,99.87,10134.0
2020-07-07 13:30:00,99.83,99.9,99.75,99.86,5093.0,99.83,99.9,99.75,99.86,5093.0
2020-07-07 13:35:00,99.86,99.93,99.81,99.85,7857.0,99.86,99.93,99.81,99.85,7857.0
2020-07-07 13:40:00,99.84,99.9,99.78,99.88,5338.0,99.84,99.9,99.78,99.88,5338.0
2020-07-07 13:45:00,99.89,99.89,99.74,99.74,3814.0,99.89,99.89,99.74,99.74,3814.0
2020-07-07 13:50:00,99.73,99.74,99.41,99.43,5338.0,99.73,99.74,99.41,99.43,5338.0
2020-07-07 13:55:00,99.44,99.48,99.35,99.44,7771.0,99.44,99.48,99.35,99.44,7771.0
2020-07-07 14:00:00,99.44,99.53,99.39,99.43,6722.0,99.44,99.53,99.39,99.43,6722.0
2020-07-07 14:05:00,99.41,99.57,99.34,99.55,8029.0,99.41,99.57,99.34,99.55,8029.0
2020-07-07 14:10:00,99.56,99.61,99.54,99.55,4305.0,99.56,99.61,99.54,99.55,4305.0
2020-07-07 14:15:00,99.54,99.61,99.43,99.48,4420.0,99.54,99.61,99.43,99.48,4420.0
2020-07-07 14:20:00,99.5,99.53,99.45,99.5,3880.0,99.5,99.53,99.45,99.5,3880.0
2020-07-07 14:25:00,99.51,99.54,99.38,99.38,3400.0,99.51,99.54,99.38,99.38,3400.0
2020-07-07 14:30:00,99.37,99.37,99.19,99.31,9152.0,99.37,99.37,99.19,99.31,9152.0
2020-07-07 14:35:00,99.3,99.31,99.22,99.23,3600.0,99.3,99.31,99.22,99.23,3600.0
2020-07-07 14:40:00,99.23,99.34,99.22,99.34,4985.0,99.23,99.34,99.22,99.34,4985.0
2020-07-07 14:45:00,99.33,99.39,99.27,99.3,4627.0,99.33,99.39,99.27,99.3,4627.0
2020-07-07 14:50:00,99.31,99.37,99.1,99.24,19804.0,99.31,99.37,99.1,99.24,19804.0
2020-07-07 14:55:00,99.21,99.43,99.21,99.42,10638.0,99.21,99.43,99.21,99.42,10638.0
2020-07-07 15:00:00,99.41,99.45,99.17,99.19,11963.0,99.41,99.45,99.17,99.19,11963.0
2020-07-07 15:05:00,99.21,99.31,99.08,99.09,8217.0,99.21,99.31,99.08,99.09,8217.0
2020-07-07 15:10:00,99.1,99.17,99.05,99.12,8357.0,99.1,99.17,99.05,99.12,8357.0
2020-07-07 15:15:00,99.13,99.24,99.09,99.16,11330.0,99.13,99.24,99.09,99.16,11330.0
2020-07-07 15:20:00,99.19,99.38,99.15,99.38,12740.0,99.19,99.38,99.15,99.38,12740.0
2020-07-07 15:25:00,99.36,99.38,99.27,99.35,18986.0,99.36,99.38,99.27,99.35,18986.0
2020-07-07 15:30:00,99.37,99.57,99.35,99.51,19091.0,99.37,99.57,99.35,99.51,19091.0
2020-07-07 15:35:00,99.49,99.49,99.36,99.41,8006.0,99.49,99.49,99.36,99.41,8006.0
2020-07-07 15:40:00,99.36,99.42,99.25,99.27,12876.0,99.36,99.42,99.25,99.27,12876.0
2020-07-07 15:45:00,99.27,99.3,99.12,99.21,16507.0,99.27,99.3,99.12,99.21,16507.0
2020-07-07 15:50:00,99.21,99.21,98.65,98.67,39433.0,99.21,99.21,98.65,98.67,39433.0
2020-07-07 15:55:00,98.64,98.88,98.64,98.77,64219.0,98.64,98.88,98.64,98.77,64219.0
2020-07-08 09:30:00,99.7,99.83,99.3,99.61,27347.0,99.7,99.83,99.3,99.61,27347.0
2020-07-08 09:35:00,99.61,99.91,99.52,99.86,9084.0,99.61,99.91,99.52,99.86,9084.0
2020-07-08 09:40:00,99.89,99.92,99.6,99.83,5998.0,99.89,99.92,99.6,99.83,5998.0
2020-07-08 09:45:00,99.76,99.87,99.62,99.77,7701.0,99.76,99.87,99.62,99.77,7701.0
2020-07-08 09:50:00,99.65,99.85,99.61,99.61,7152.0,99.65,99.85,99.61,99.61,7152.0
2020-07-08 09:55:00,99.56,99.81,99.47,99.63,10454.0,99.56,99.81,99.47,99.63,10454.0
2020-07-08 10:00:00,99.61,99.61,99.38,99.4,8405.0,99.61,99.61,99.38,99.4,8405.0
2020-07-08 10:05:00,99.41,99.41,99.16,99.22,12285.0,99.41,99.41,99.16,99.22,12285.0
2020-07-08 10:10:00,99.23,99.45,99.12,99.39,11555.0,99.23,99.45,99.12,99.39,11555.0
2020-07-08 10:15:00,99.34,99.63,99.34,99.63,13425.0,99.34,99.63,99.34,99.63,13425.0
2020-07-08 10:20:00,99.62,99.76,99.58,99.76,5449.0,99.62,99.76,99.58,99.76,5449.0
2020-07-08 10:25:00,99.71,99.78,99.45,99.49,7000.0,99.71,99.78,99.45,99.49,7000.0
2020-07-08 10:30:00,99.48,99.73,99.48,99.73,2081.0,99.48,99.73,99.48,99.73,2081.0
2020-07-08 10:35:00,99.71,99.84,99.7,99.82,7800.0,99.71,99.84,99.7,99.82,7800.0
2020-07-08 10:40:00,99.79,99.92,99.71,99.71,9719.0,99.79,99.92,99.71,99.71,9719.0
2020-07-08 10:45:00,99.71,99.96,99.67,99.92,10900.0,99.71,99.96,99.67,99.92,10900.0
2020-07-08 10:50:00,99.89,100.02,99.87,99.96,11348.0,99.89,100.02,99.87,99.96,11348.0
2020-07-08 10:55:00,100.02,100.13,99.96,100.1,5550.0,100.02,100.13,99.96,100.1,5550.0
2020-07-08 11:00:00,100.0,100.09,99.6,99.61,9708.0,100.0,100.09,99.6,99.61,9708.0
2020-07-08 11:05:00,99.63,99.72,99.51,99.55,8352.0,99.63,99.72,99.51,99.55,8352.0
2020-07-08 11:10:00,99.54,99.7,99.53,99.7,2228.0,99.54,99.7,99.53,99.7,2228.0
2020-07-08 11:15:00,99.75,99.75,99.28,99.33,9202.0,99.75,99.75,99.28,99.33,9202.0
2020-07-08 11:20:00,99.33,99.36,98.87,99.0,15481.0,99.33,99.36,98.87,99.0,15481.0
2020-07-08 11:25:00,99.01,99.04,98.86,98.98,10571.0,99.01,99.04,98.86,98.98,10571.0
2020-07-08 11:30:00,98.96,99.27,98.96,99.24,7198.0,98.96,99.27,98.96,99.24,7198.0
2020-07-08 11:35:00,99.23,99.49,99.21,99.49,6418.0,99.23,99.49,99.21,99.49,6418.0
2020-07-08 11:40:00,99.5,99.6,99.4,99.56,5843.0,99.5,99.6,99.4,99.56,5843.0
2020-07-08 11:45:00,99.66,99.66,99.55,99.56,3805.0,99.66,99.66,99.55,99.56,3805.0
2020-07-08 11:50:00,99.52,99.59,99.42,99.59,2441.0,99.52,99.59,99.42,99.59,2441.0
2020-07-08 11:55:00,99.54,99.57,99.43,99.51,3837.0,99.54,99.57,99.43,99.51,3837.0
2020-07-08 12:00:00,99.55,99.55,99.45,99.55,3596.0,99.55,99.55,99.45,99.55,3596.0
2020-07-08 12:05:00,99.53,99.59,99.47,99.48,3000.0,99.53,99.59,99.47,99.48,3000.0
2020-07-08 12:10:00,99.5,99.51,99.37,99.37,2713.0,99.5,99.51,99.37,99.37,2713.0
2020-07-08 12:15:00,99.31,99.48,99.29,99.45,3799.0,99.31,99.48,99.29,99.45,3799.0
2020-07-08 12:20:00,99.41,99.46,99.36,99.41,3090.0,99.41,99.46,99.36,99.41,3090.0
2020-07-08 12:25:00,99.41,99.43,99.23,99.3,2600.0,99.41,99.43,99.23,99.3,2600.0
2020-07-08 12:30:00,99.29,99.42,99.26,99.4,4110.0,99.29,99.42,99.26,99.4,4110.0
2020-07-08 12:35:00,99.39,99.4,99.3,99.38,3051.0,99.39,99.4,99.3,99.38,3051.0
2020-07-08 12:40:00,99.45,99.46,99.15,99.17,7405.0,99.45,99.46,99.15,99.17,7405.0
2020-07-08 12:45:00,99.19,99.28,99.19,99.27,3140.0,99.19,99.28,99.19,99.27,3140.0
2020-07-08 12:50:00,99.29,99.32,99.19,99.21,2901.0,99.29,99.32,99.19,99.21,2901.0
2020-07-08 12:55:00,99.31,99.5,99.3,99.5,4300.0,99.31,99.5,99.3,99.5,4300.0
2020-07-08 13:00:00,99.47,99.53,99.46,99.5,5336.0,99.47,99.53,99.46,99.5,5336.0
2020-07-08 13:05:00,99.5,99.57,99.44,99.57,4200.0,99.5,99.57,99.44,99.57,4200.0
2020-07-08 13:10:00,99.56,99.56,99.43,99.53,9114.0,99.56,99.56,99.43,99.53,9114.0
2020-07-08 13:15:00,99.5,99.51,99.36,99.36,3376.0,99.5,99.51,99.36,99.36,3376.0
2020-07-08 13:20:00,99.34,99.38,99.24,99.24,4607.0,99.34,99.38,99.24,99.24,4607.0
2020-07-08 13:25:00,99.18,99.18,98.98,99.08,7752.0,99.18,99.18,98.98,99.08,7752.0
2020-07-08 13:30:00,99.19,99.26,99.16,99.23,3450.0,99.19,99.26,99.16,99.23,3450.0
2020-07-08 13:35:00,99.26,99.3,99.24,99.29,1931.0,99.26,99.3,99.24,99.29,1931.0
2020-07-08 13:40:00,99.25,99.26,99.16,99.16,5988.0,99.25,99.26,99.16,99.16,5988.0
2020-07-08 13:45:00,99.16,99.16,99.06,99.11,9371.0,99.16,99.16,99.06,99.11,9371.0
2020-07-08 13:50:00,99.09,99.14,98.95,98.96,11555.0,99.09,99.14,98.95,98.96,11555.0
2020-07-08 13:55:00,98.95,99.06,98.89,98.96,4331.0,98.95,99.06,98.89,98.96,4331.0
2020-07-08 14:00:00,98.89,99.05,98.73,98.73,6766.0,98.89,99.05,98.73,98.73,6766.0
2020-07-08 14:05:00,98.8,98.86,98.68,98.81,4326.0,98.8,98.86,98.68,98.81,4326.0
2020-07-08 14:10:00,98.79,98.97,98.77,98.93,3951.0,98.79,98.97,98.77,98.93,3951.0
2020-07-08 14:15:00,98.96,99.05,98.96,99.0,3100.0,98.96,99.05,98.96,99.0,3100.0
2020-07-08 14:20:00,98.94,99.2,98.93,99.1,6830.0,98.94,99.2,98.93,99.1,6830.0
2020-07-08 14:25:00,99.1,99.12,99.02,99.06,3100.0,99.1,99.12,99.02,99.06,3100.0
2020-07-08 14:30:00,99.03,99.09,99.0,99.06,4000.0,99.03,99.09,99.0,99.06,4000.0
2020-07-08 14:35:00,99.02,99.06,98.96,99.06,4176.0,99.02,99.06,98.96,99.06,4176.0
2020-07-08 14:40:00,99.09,99.09,98.84,98.92,6150.0,99.09,99.09,98.84,98.92,6150.0
2020-07-08 14:45:00,98.92,98.93,98.81,98.89,5146.0,98.92,98.93,98.81,98.89,5146.0
2020-07-08 14:50:00,98.89,98.97,98.8,98.8,3803.0,98.89,98.97,98.8,98.8,3803.0
2020-07-08 14:55:00,98.83,99.16,98.83,99.1,7457.0,98.83,99.16,98.83,99.1,7457.0
2020-07-08 15:00:00,99.13,99.2,99.09,99.18,5644.0,99.13,99.2,99.09,99.18,5644.0
2020-07-08 15:05:00,99.19,99.34,99.18,99.3,9656.0,99.19,99.34,99.18,99.3,9656.0
2020-07-08 15:10:00,99.3,99.45,99.3,99.45,3900.0,99.3,99.45,99.3,99.45,3900.0
2020-07-08 15:15:00,99.43,99.47,99.39,99.43,4907.0,99.43,99.47,99.39,99.43,4907.0
2020-07-08 15:20:00,99.44,99.51,99.35,99.5,6189.0,99.44,99.51,99.35,99.5,6189.0
2020-07-08 15:25:00,99.5,99.51,99.28,99.31,7585.0,99.5,99.51,99.28,99.31,7585.0
2020-07-08 15:30:00,99.34,99.42,99.32,99.35,5723.0,99.34,99.42,99.32,99.35,5723.0
2020-07-08 15:35:00,99.35,99.44,99.19,99.23,7703.0,99.35,99.44,99.19,99.23,7703.0
2020-07-08 15:40:00,99.25,99.35,99.23,99.31,10003.0,99.25,99.35,99.23,99.31,10003.0
2020-07-08 15:45:00,99.31,99.43,99.29,99.32,8299.0,99.31,99.43,99.29,99.32,8299.0
2020-07-08 15:50:00,99.3,99.61,99.18,99.6,30012.0,99.3,99.61,99.18,99.6,30012.0
2020-07-08 15:55:00,99.59,99.67,99.45,99.64,42190.0,99.59,99.67,99.45,99.64,42190.0
2020-07-09 09:30:00,100.77,100.85,100.34,100.51,38129.0,100.77,100.85,100.34,100.51,38129.0
2020-07-09 09:35:00,100.59,100.66,99.95,100.25,7699.0,100.59,100.66,99.95,100.25,7699.0
2020-07-09 09:40:00,100.17,100.38,99.91,99.92,4963.0,100.17,100.38,99.91,99.92,4963.0
2020-07-09 09:45:00,100.01,100.39,100.0,100.05,12173.0,100.01,100.39,100.0,100.05,12173.0
2020-07-09 09:50:00,100.23,100.43,100.23,100.43,9764.0,100.23,100.43,100.23,100.43,9764.0
2020-07-09 09:55:00,100.4,100.8,100.34,100.67,16141.0,100.4,100.8,100.34,100.67,16141.0
2020-07-09 10:00:00,100.7,101.09,100.64,101.07,16781.0,100.7,101.09,100.64,101.07,16781.0
2020-07-09 10:05:00,101.05,101.3,101.04,101.27,10302.0,101.05,101.3,101.04,101.27,10302.0
2020-07-09 10:10:00,101.33,101.4,101.16,101.25,10228.0,101.33,101.4,101.16,101.25,10228.0
2020-07-09 10:15:00,101.21,101.23,100.65,100.77,15245.0,101.21,101.23,100.65,100.77,15245.0
2020-07-09 10:20:00,100.79,100.91,100.71,100.75,4819.0,100.79,100.91,100.71,100.75,4819.0
2020-07-09 10:25:00,100.82,101.01,100.72,100.75,4746.0,100.82,101.01,100.72,100.75,4746.0
2020-07-09 10:30:00,100.75,100.85,100.68,100.79,7944.0,100.75,100.85,100.68,100.79,7944.0
2020-07-09 10:35:00,100.85,100.87,100.38,100.42,11221.0,100.85,100.87,100.38,100.42,11221.0
2020-07-09 10:40:00,100.33,100.34,99.93,99.94,7715.0,100.33,100.34,99.93,99.94,7715.0
2020-07-09 10:45:00,99.95,100.0,99.79,99.79,8168.0,99.95,100.0,99.79,99.79,8168.0
2020-07-09 10:50:00,99.74,100.02,99.69,99.96,10486.0,99.74,100.02,99.69,99.96,10486.0
2020-07-09 10:55:00,99.96,99.98,99.34,99.42,13235.0,99.96,99.98,99.34,99.42,13235.0
2020-07-09 11:00:00,99.38,99.65,99.23,99.23,15738.0,99.38,99.65,99.23,99.23,15738.0
2020-07-09 11:05:00,99.2,99.54,99.1,99.5,15234.0,99.2,99.54,99.1,99.5,15234.0
2020-07-09 11:10:00,99.51,99.72,99.48,99.72,10851.0,99.51,99.72,99.48,99.72,10851.0
2020-07-09 11:15:00,99.77,99.77,99.18,99.19,7640.0,99.77,99.77,99.18,99.19,7640.0
2020-07-09 11:20:00,99.19,99.37,99.19,99.32,7170.0,99.19,99.37,99.19,99.32,7170.0
2020-07-09 11:25:00,99.35,99.5,99.08,99.36,6154.0,99.35,99.5,99.08,99.36,6154.0
2020-07-09 11:30:00,99.44,99.55,99.27,99.49,5024.0,99.44,99.55,99.27,99.49,5024.0
2020-07-09 11:35:00,99.47,99.69,99.46,99.6,3500.0,99.47,99.69,99.46,99.6,3500.0
2020-07-09 11:40:00,99.64,99.64,99.17,99.28,10581.0,99.64,99.64,99.17,99.28,10581.0
2020-07-09 11:45:00,99.3,99.52,99.28,99.46,4345.0,99.3,99.52,99.28,99.46,4345.0
2020-07-09 11:50:00,99.5,99.61,99.36,99.61,4500.0,99.5,99.61,99.36,99.61,4500.0
2020-07-09 11:55:00,99.59,99.78,99.56,99.77,4684.0,99.59,99.78,99.56,99.77,4684.0
2020-07-09 12:00:00,99.75,99.87,99.64,99.86,2929.0,99.75,99.87,99.64,99.86,2929.0
2020-07-09 12:05:00,99.86,100.09,99.86,100.0,5457.0,99.86,100.09,99.86,100.0,5457.0
2020-07-09 12:10:00,100.05,100.06,99.94,99.94,4628.0,100.05,100.06,99.94,99.94,4628.0
2020-07-09 12:15:00,99.99,100.19,99.99,100.19,2771.0,99.99,100.19,99.99,100.19,2771.0
2020-07-09 12:20:00,100.19,100.19,100.09,100.12,10012.0,100.19,100.19,100.09,100.12,10012.0
2020-07-09 12:25:00,100.13,100.17,99.95,100.06,3448.0,100.13,100.17,99.95,100.06,3448.0
2020-07-09 12:30:00,100.07,100.08,99.93,99.94,3441.0,100.07,100.08,99.93,99.94,3441.0
2020-07-09 12:35:00,99.89,100.06,99.88,100.05,3900.0,99.89,100.06,99.88,100.05,3900.0
2020-07-09 12:40:00,100.14,100.2,100.1,100.19,3363.0,100.14,100.2,100.1,100.19,3363.0
2020-07-09 12:45:00,100.19,100.46,100.19,100.44,4304.0,100.19,100.46,100.19,100.44,4304.0
2020-07-09 12:50:00,100.47,100.49,100.35,100.4,6493.0,100.47,100.49,100.35,100.4,6493.0
2020-07-09 12:55:00,100.41,100.43,100.27,100.31,3308.0,100.41,100.43,100.27,100.31,3308.0
2020-07-09 13:00:00,100.32,100.48,100.28,100.45,10953.0,100.32,100.48,100.28,100.45,10953.0
2020-07-09 13:05:00,100.48,100.58,100.42,100.58,2771.0,100.48,100.58,100.42,100.58,2771.0
2020-07-09 13:10:00,100.58,100.75,100.58,100.75,7587.0,100.58,100.75,100.58,100.75,7587.0
2020-07-09 13:15:00,100.79,100.84,100.66,100.67,6542.0,100.79,100.84,100.66,100.67,6542.0
2020-07-09 13:20:00,100.67,100.67,100.54,100.59,3500.0,100.67,100.67,100.54,100.59,3500.0
2020-07-09 13:25:00,100.6,100.64,100.56,100.59,4110.0,100.6,100.64,100.56,100.59,4110.0
2020-07-09 13:30:00,100.57,100.7,100.57,100.66,11057.0,100.57,100.7,100.57,100.66,11057.0
2020-07-09 13:35:00,100.66,100.77,100.56,100.56,11809.0,100.66,100.77,100.56,100.56,11809.0
2020-07-09 13:40:00,100.61,100.72,100.51,100.51,7500.0,100.61,100.72,100.51,100.51,7500.0
2020-07-09 13:45:00,100.52,100.57,100.44,100.57,3548.0,100.52,100.57,100.44,100.57,3548.0
2020-07-09 13:50:00,100.51,100.53,100.41,100.44,4200.0,100.51,100.53,100.41,100.44,4200.0
2020-07-09 13:55:00,100.44,100.44,100.36,100.39,1779.0,100.44,100.44,100.36,100.39,1779.0
2020-07-09 14:00:00,100.35,100.51,100.33,100.51,4300.0,100.35,100.51,100.33,100.51,4300.0
2020-07-09 14:05:00,100.52,100.75,100.52,100.73,6252.0,100.52,100.75,100.52,100.73,6252.0
2020-07-09 14:10:00,100.76,100.8,100.66,100.8,5735.0,100.76,100.8,100.66,100.8,5735.0
2020-07-09 14:15:00,100.81,100.99,100.78,100.99,10699.0,100.81,100.99,100.78,100.99,10699.0
2020-07-09 14:20:00,100.97,101.03,100.91,100.96,6273.0,100.97,101.03,100.91,100.96,6273.0
2020-07-09 14:25:00,100.94,100.98,100.87,100.98,4836.0,100.94,100.98,100.87,100.98,4836.0
2020-07-09 14:30:00,100.99,101.0,100.85,100.94,13110.0,100.99,101.0,100.85,100.94,13110.0
2020-07-09 14:35:00,100.89,100.95,100.83,100.91,8372.0,100.89,100.95,100.83,100.91,8372.0
2020-07-09 14:40:00,100.94,101.03,100.9,101.0,4942.0,100.94,101.03,100.9,101.0,4942.0
2020-07-09 14:45:00,101.02,101.2,101.01,101.18,14372.0,101.02,101.2,101.01,101.18,14372.0
2020-07-09 14:50:00,101.19,101.2,101.12,101.19,5749.0,101.19,101.2,101.12,101.19,5749.0
2020-07-09 14:55:00,101.24,101.29,101.23,101.26,5748.0,101.24,101.29,101.23,101.26,5748.0
2020-07-09 15:00:00,101.22,101.3,101.13,101.26,9577.0,101.22,101.3,101.13,101.26,9577.0
2020-07-09 15:05:00,101.26,101.27,101.13,101.26,5802.0,101.26,101.27,101.13,101.26,5802.0
2020-07-09 15:10:00,101.26,101.38,101.2,101.38,5845.0,101.26,101.38,101.2,101.38,5845.0
2020-07-09 15:15:00,101.39,101.47,101.24,101.26,7732.0,101.39,101.47,101.24,101.26,7732.0
2020-07-09 15:20:00,101.26,101.28,101.02,101.17,9161.0,101.26,101.28,101.02,101.17,9161.0
2020-07-09 15:25:00,101.17,101.21,101.01,101.08,14000.0,101.17,101.21,101.01,101.08,14000.0
2020-07-09 15:30:00,101.06,101.08,100.81,100.98,13634.0,101.06,101.08,100.81,100.98,13634.0
2020-07-09 15:35:00,100.99,101.11,100.91,101.09,12511.0,100.99,101.11,100.91,101.09,12511.0
2020-07-09 15:40:00,101.1,101.32,100.97,101.32,18965.0,101.1,101.32,100.97,101.32,18965.0
2020-07-09 15:45:00,101.29,101.63,101.29,101.52,24502.0,101.29,101.63,101.29,101.52,24502.0
2020-07-09 15:50:00,101.46,101.59,101.33,101.55,28368.0,101.46,101.59,101.33,101.55,28368.0
2020-07-09 15:55:00,101.54,101.56,101.35,101.53,40934.0,101.54,101.56,101.35,101.53,40934.0
2020-07-10 09:30:00,101.39,101.79,100.73,100.86,38825.0,101.39,101.79,100.73,100.86,38825.0
2020-07-10 09:35:00,100.73,100.74,99.99,100.27,23114.0,100.73,100.74,99.99,100.27,23114.0
2020-07-10 09:40:00,100.22,100.53,100.0,100.21,12251.0,100.22,100.53,100.0,100.21,12251.0
2020-07-10 09:45:00,100.19,100.19,99.75,99.96,18392.0,100.19,100.19,99.75,99.96,18392.0
2020-07-10 09:50:00,99.96,100.21,99.5,99.75,10849.0,99.96,100.21,99.5,99.75,10849.0
2020-07-10 09:55:00,99.76,99.92,99.7,99.84,11208.0,99.76,99.92,99.7,99.84,11208.0
2020-07-10 10:00:00,99.85,99.86,99.45,99.56,20591.0,99.85,99.86,99.45,99.56,20591.0
2020-07-10 10:05:00,99.68,100.0,99.57,99.92,11670.0,99.68,100.0,99.57,99.92,11670.0
2020-07-10 10:10:00,99.92,100.19,99.91,100.17,12374.0,99.92,100.19,99.91,100.17,12374.0
2020-07-10 10:15:00,100.17,100.25,99.99,100.18,9987.0,100.17,100.25,99.99,100.18,9987.0
2020-07-10 10:20:00,100.19,100.28,100.1,100.15,4906.0,100.19,100.28,100.1,100.15,4906.0
2020-07-10 10:25:00,100.16,100.43,100.12,100.21,8504.0,100.16,100.43,100.12,100.21,8504.0
2020-07-10 10:30:00,100.2,100.33,100.14,100.22,5919.0,100.2,100.33,100.14,100.22,5919.0
2020-07-10 10:35:00,100.2,100.26,100.07,100.1,5766.0,100.2,100.26,100.07,100.1,5766.0
2020-07-10 10:40:00,100.13,100.21,100.05,100.12,7213.0,100.13,100.21,100.05,100.12,7213.0
2020-07-10 10:45:00,100.14,100.18,99.93,100.03,22693.0,100.14,100.18,99.93,100.03,22693.0
2020-07-10 10:50:00,100.06,100.2,100.03,100.14,15561.0,100.06,100.2,100.03,100.14,15561.0
2020-07-10 10:55:00,100.17,100.17,99.99,100.08,15507.0,100.17,100.17,99.99,100.08,15507.0
2020-07-10 11:00:00,100.04,100.1,99.85,99.95,32304.0,100.04,100.1,99.85,99.95,32304.0
2020-07-10 11:05:00,99.96,100.02,99.88,99.95,19824.0,99.96,100.02,99.88,99.95,19824.0
2020-07-10 11:10:00,100.06,100.09,99.93,99.99,19446.0,100.06,100.09,99.93,99.99,19446.0
2020-07-10 11:15:00,100.0,100.14,99.97,100.09,15190.0,100.0,100.14,99.97,100.09,15190.0
2020-07-10 11:20:00,100.06,100.25,100.05,100.25,10858.0,100.06,100.25,100.05,100.25,10858.0
2020-07-10 11:25:00,100.24,100.31,100.18,100.18,4930.0,100.24,100.31,100.18,100.18,4930.0
2020-07-10 11:30:00,100.16,100.24,100.11,100.13,6809.0,100.16,100.24,100.11,100.13,6809.0
2020-07-10 11:35:00,100.19,100.33,100.17,100.33,7150.0,100.19,100.33,100.17,100.33,7150.0
2020-07-10 11:40:00,100.34,100.38,100.26,100.38,18198.0,100.34,100.38,100.26,100.38,18198.0
2020-07-10 11:45:00,100.37,100.41,100.3,100.32,8289.0,100.37,100.41,100.3,100.32,8289.0
2020-07-10 11:50:00,100.34,100.36,100.29,100.31,5337.0,100.34,100.36,100.29,100.31,5337.0
2020-07-10 11:55:00,100.31,100.48,100.25,100.38,10823.0,100.31,100.48,100.25,100.38,10823.0
2020-07-10 12:00:00,100.41,100.46,100.32,100.33,5657.0,100.41,100.46,100.32,100.33,5657.0
2020-07-10 12:05:00,100.31,100.39,100.22,100.3,3634.0,100.31,100.39,100.22,100.3,3634.0
2020-07-10 12:10:00,100.3,100.41,100.29,100.38,2592.0,100.3,100.41,100.29,100.38,2592.0
2020-07-10 12:15:00,100.37,100.37,100.23,100.24,6682.0,100.37,100.37,100.23,100.24,6682.0
2020-07-10 12:20:00,100.25,100.26,100.13,100.13,10794.0,100.25,100.26,100.13,100.13,10794.0
2020-07-10 12:25:00,100.14,100.18,100.12,100.18,13318.0,100.14,100.18,100.12,100.18,13318.0
2020-07-10 12:30:00,100.18,100.33,100.15,100.32,8804.0,100.18,100.33,100.15,100.32,8804.0
2020-07-10 12:35:00,100.3,100.31,100.25,100.25,5380.0,100.3,100.31,100.25,100.25,5380.0
2020-07-10 12:40:00,100.25,100.34,100.14,100.34,15382.0,100.25,100.34,100.14,100.34,15382.0
2020-07-10 12:45:00,100.32,100.35,100.25,100.3,3786.0,100.32,100.35,100.25,100.3,3786.0
2020-07-10 12:50:00,100.28,100.32,100.24,100.27,5559.0,100.28,100.32,100.24,100.27,5559.0
2020-07-10 12:55:00,100.27,100.34,100.27,100.32,4800.0,100.27,100.34,100.27,100.32,4800.0
2020-07-10 13:00:00,100.34,100.34,100.28,100.29,3938.0,100.34,100.34,100.28,100.29,3938.0
2020-07-10 13:05:00,100.29,100.41,100.28,100.36,2438.0,100.29,100.41,100.28,100.36,2438.0
2020-07-10 13:10:00,100.35,100.38,100.31,100.34,4939.0,100.35,100.38,100.31,100.34,4939.0
2020-07-10 13:15:00,100.34,100.43,100.3,100.38,6757.0,100.34,100.43,100.3,100.38,6757.0
2020-07-10 13:20:00,100.36,100.42,100.35,100.36,2771.0,100.36,100.42,100.35,100.36,2771.0
2020-07-10 13:25:00,100.36,100.38,100.31,100.34,3732.0,100.36,100.38,100.31,100.34,3732.0
2020-07-10 13:30:00,100.32,100.38,100.27,100.27,5915.0,100.32,100.38,100.27,100.27,5915.0
2020-07-10 13:35:00,100.28,100.43,100.28,100.42,10685.0,100.28,100.43,100.28,100.42,10685.0
2020-07-10 13:40:00,100.45,100.49,100.4,100.46,5537.0,100.45,100.49,100.4,100.46,5537.0
2020-07-10 13:45:00,100.46,100.48,100.38,100.41,8595.0,100.46,100.48,100.38,100.41,8595.0
2020-07-10 13:50:00,100.4,100.49,100.4,100.45,5047.0,100.4,100.49,100.4,100.45,5047.0
2020-07-10 13:55:00,100.47,100.51,100.36,100.36,8916.0,100.47,100.51,100.36,100.36,8916.0
2020-07-10 14:00:00,100.39,100.45,100.34,100.39,10584.0,100.39,100.45,100.34,100.39,10584.0
2020-07-10 14:05:00,100.38,100.4,100.19,100.2,7394.0,100.38,100.4,100.19,100.2,7394.0
2020-07-10 14:10:00,100.2,100.25,100.17,100.25,6588.0,100.2,100.25,100.17,100.25,6588.0
2020-07-10 14:15:00,100.27,100.36,100.27,100.36,13604.0,100.27,100.36,100.27,100.36,13604.0
2020-07-10 14:20:00,100.35,100.37,100.28,100.3,13474.0,100.35,100.37,100.28,100.3,13474.0
2020-07-10 14:25:00,100.3,100.34,100.24,100.34,7754.0,100.3,100.34,100.24,100.34,7754.0
2020-07-10 14:30:00,100.29,100.42,100.29,100.41,11981.0,100.29,100.42,100.29,100.41,11981.0
2020-07-10 14:35:00,100.42,100.49,100.42,100.48,5465.0,100.42,100.49,100.42,100.48,5465.0
2020-07-10 14:40:00,100.47,100.49,100.42,100.45,5898.0,100.47,100.49,100.42,100.45,5898.0
2020-07-10 14:45:00,100.48,100.54,100.47,100.5,8607.0,100.48,100.54,100.47,100.5,8607.0
2020-07-10 14:50:00,100.51,100.55,100.46,100.52,12687.0,100.51,100.55,100.46,100.52,12687.0
2020-07-10 14:55:00,100.53,100.69,100.48,100.69,27741.0,100.53,100.69,100.48,100.69,27741.0
2020-07-10 15:00:00,100.69,100.75,100.6,100.72,22229.0,100.69,100.75,100.6,100.72,22229.0
2020-07-10 15:05:00,100.7,100.72,100.58,100.61,16650.0,100.7,100.72,100.58,100.61,16650.0
2020-07-10 15:10:00,100.61,100.8,100.6,100.79,5968.0,100.61,100.8,100.6,100.79,5968.0
2020-07-10 15:15:00,100.79,100.82,100.75,100.77,10154.0,100.79,100.82,100.75,100.77,10154.0
2020-07-10 15:20:00,100.77,100.82,100.76,100.78,9130.0,100.77,100.82,100.76,100.78,9130.0
2020-07-10 15:25:00,100.77,100.77,100.68,100.7,9724.0,100.77,100.77,100.68,100.7,9724.0
2020-07-10 15:30:00,100.7,100.77,100.63,100.76,17621.0,100.7,100.77,100.63,100.76,17621.0
2020-07-10 15:35:00,100.75,100.78,100.56,100.73,30264.0,100.75,100.78,100.56,100.73,30264.0
2020-07-10 15:40:00,100.75,100.81,100.69,100.79,25278.0,100.75,100.81,100.69,100.79,25278.0
2020-07-10 15:45:00,100.8,100.96,100.79,100.96,26585.0,100.8,100.96,100.79,100.96,26585.0
2020-07-10 15:50:00,100.97,101.03,100.88,100.96,82316.0,100.97,101.03,100.88,100.96,82316.0
2020-07-10 15:55:00,100.95,101.04,100.92,100.99,89348.0,100.95,101.04,100.92,100.99,89348.0
2020-07-13 09:30:00,101.63,101.72,101.12,101.32,42304.0,101.63,101.72,101.12,101.32,42304.0
2020-07-13 09:35:00,101.3,101.86,101.28,101.57,19292.0,101.3,101.86,101.28,101.57,19292.0
2020-07-13 09:40:00,101.58,101.74,101.28,101.35,10128.0,101.58,101.74,101.28,101.35,10128.0
2020-07-13 09:45:00,101.43,101.57,101.23,101.41,8691.0,101.43,101.57,101.23,101.41,8691.0
2020-07-13 09:50:00,101.42,101.48,101.13,101.23,5429.0,101.42,101.48,101.13,101.23,5429.0
2020-07-13 09:55:00,101.33,101.51,101.27,101.27,6600.0,101.33,101.51,101.27,101.27,6600.0
2020-07-13 10:00:00,101.22,101.22,100.98,101.06,22527.0,101.22,101.22,100.98,101.06,22527.0
2020-07-13 10:05:00,101.03,101.15,100.94,101.09,29002.0,101.03,101.15,100.94,101.09,29002.0
2020-07-13 10:10:00,101.12,101.37,101.12,101.3,31880.0,101.12,101.37,101.12,101.3,31880.0
2020-07-13 10:15:00,101.31,101.36,101.15,101.16,22437.0,101.31,101.36,101.15,101.16,22437.0
2020-07-13 10:20:00,101.12,101.3,101.12,101.22,9483.0,101.12,101.3,101.12,101.22,9483.0
2020-07-13 10:25:00,101.21,101.31,101.03,101.3,21543.0,101.21,101.31,101.03,101.3,21543.0
2020-07-13 10:30:00,101.31,101.32,101.16,101.22,16156.0,101.31,101.32,101.16,101.22,16156.0
2020-07-13 10:35:00,101.17,101.24,101.07,101.23,8093.0,101.17,101.24,101.07,101.23,8093.0
2020-07-13 10:40:00,101.2,101.32,101.2,101.26,10665.0,101.2,101.32,101.2,101.26,10665.0
2020-07-13 10:45:00,101.24,101.25,101.04,101.12,14905.0,101.24,101.25,101.04,101.12,14905.0
2020-07-13 10:50:00,101.14,101.22,101.05,101.15,5895.0,101.14,101.22,101.05,101.15,5895.0
2020-07-13 10:55:00,101.1,101.32,101.1,101.3,5300.0,101.1,101.32,101.1,101.3,5300.0
2020-07-13 11:00:00,101.25,101.59,101.23,101.53,5014.0,101.25,101.59,101.23,101.53,5014.0
2020-07-13 11:05:00,101.57,101.58,101.47,101.52,7647.0,101.57,101.58,101.47,101.52,7647.0
2020-07-13 11:10:00,101.56,101.63,101.51,101.54,20375.0,101.56,101.63,101.51,101.54,20375.0
2020-07-13 11:15:00,101.55,101.75,101.55,101.67,4400.0,101.55,101.75,101.55,101.67,4400.0
2020-07-13 11:20:00,101.68,101.77,101.52,101.74,8043.0,101.68,101.77,101.52,101.74,8043.0
2020-07-13 11:25:00,101.77,101.91,101.75,101.9,3706.0,101.77,101.91,101.75,101.9,3706.0
2020-07-13 11:30:00,101.9,101.96,101.88,101.89,5671.0,101.9,101.96,101.88,101.89,5671.0
2020-07-13 11:35:00,101.88,102.04,101.88,101.96,16429.0,101.88,102.04,101.88,101.96,16429.0
2020-07-13 11:40:00,101.98,101.98,101.73,101.86,12300.0,101.98,101.98,101.73,101.86,12300.0
2020-07-13 11:45:00,101.85,101.89,101.67,101.82,5300.0,101.85,101.89,101.67,101.82,5300.0
2020-07-13 11:50:00,101.82,101.89,101.74,101.75,8573.0,101.82,101.89,101.74,101.75,8573.0
2020-07-13 11:55:00,101.74,101.83,101.66,101.77,7223.0,101.74,101.83,101.66,101.77,7223.0
2020-07-13 12:00:00,101.81,101.89,101.73,101.89,6393.0,101.81,101.89,101.73,101.89,6393.0
2020-07-13 12:05:00,101.9,101.99,101.85,101.99,6209.0,101.9,101.99,101.85,101.99,6209.0
2020-07-13 12:10:00,101.95,101.95,101.81,101.82,11343.0,101.95,101.95,101.81,101.82,11343.0
2020-07-13 12:15:00,101.83,101.93,101.82,101.93,7528.0,101.83,101.93,101.82,101.93,7528.0
2020-07-13 12:20:00,101.93,102.08,101.89,101.99,9105.0,101.93,102.08,101.89,101.99,9105.0
2020-07-13 12:25:00,101.99,102.05,101.96,101.98,5000.0,101.99,102.05,101.96,101.98,5000.0
2020-07-13 12:30:00,101.97,102.01,101.92,101.96,6070.0,101.97,102.01,101.92,101.96,6070.0
2020-07-13 12:35:00,101.92,101.92,101.79,101.88,6924.0,101.92,101.92,101.79,101.88,6924.0
2020-07-13 12:40:00,101.88,101.88,101.62,101.76,6956.0,101.88,101.88,101.62,101.76,6956.0
2020-07-13 12:45:00,101.75,101.77,101.54,101.61,8525.0,101.75,101.77,101.54,101.61,8525.0
2020-07-13 12:50:00,101.62,101.71,101.6,101.64,10650.0,101.62,101.71,101.6,101.64,10650.0
2020-07-13 12:55:00,101.67,101.76,101.48,101.48,9644.0,101.67,101.76,101.48,101.48,9644.0
2020-07-13 13:00:00,101.53,101.72,101.53,101.7,5902.0,101.53,101.72,101.53,101.7,5902.0
2020-07-13 13:05:00,101.72,101.72,101.57,101.63,10064.0,101.72,101.72,101.57,101.63,10064.0
2020-07-13 13:10:00,101.62,101.67,101.52,101.62,8369.0,101.62,101.67,101.52,101.62,8369.0
2020-07-13 13:15:00,101.64,101.78,101.63,101.78,5700.0,101.64,101.78,101.63,101.78,5700.0
2020-07-13 13:20:00,101.77,101.88,101.75,101.87,5222.0,101.77,101.88,101.75,101.87,5222.0
2020-07-13 13:25:00,101.85,101.96,101.83,101.93,6896.0,101.85,101.96,101.83,101.93,6896.0
2020-07-13 13:30:00,101.95,101.95,101.8,101.84,8119.0,101.95,101.95,101.8,101.84,8119.0
2020-07-13 13:35:00,101.83,101.96,101.83,101.87,5400.0,101.83,101.96,101.83,101.87,5400.0
2020-07-13 13:40:00,101.84,101.84,101.58,101.63,8619.0,101.84,101.84,101.58,101.63,8619.0
2020-07-13 13:45:00,101.66,101.67,101.44,101.46,8840.0,101.66,101.67,101.44,101.46,8840.0
2020-07-13 13:50:00,101.47,101.61,101.44,101.58,10370.0,101.47,101.61,101.44,101.58,10370.0
2020-07-13 13:55:00,101.56,101.63,101.45,101.48,12722.0,101.56,101.63,101.45,101.48,12722.0
2020-07-13 14:00:00,101.51,101.53,101.12,101.21,21043.0,101.51,101.53,101.12,101.21,21043.0
2020-07-13 14:05:00,101.21,101.23,100.87,100.9,46064.0,101.21,101.23,100.87,100.9,46064.0
2020-07-13 14:10:00,100.93,101.19,100.9,101.08,43681.0,100.93,101.19,100.9,101.08,43681.0
2020-07-13 14:15:00,101.1,101.24,101.08,101.22,17205.0,101.1,101.24,101.08,101.22,17205.0
2020-07-13 14:20:00,101.26,101.26,100.86,100.91,69331.0,101.26,101.26,100.86,100.91,69331.0
2020-07-13 14:25:00,100.93,101.0,100.42,100.51,25195.0,100.93,101.0,100.42,100.51,25195.0
2020-07-13 14:30:00,100.49,100.59,100.21,100.37,23621.0,100.49,100.59,100.21,100.37,23621.0
2020-07-13 14:35:00,100.32,100.63,100.15,100.61,23747.0,100.32,100.63,100.15,100.61,23747.0
2020-07-13 14:40:00,100.62,100.78,100.56,100.57,19760.0,100.62,100.78,100.56,100.57,19760.0
2020-07-13 14:45:00,100.6,100.86,100.47,100.83,16885.0,100.6,100.86,100.47,100.83,16885.0
2020-07-13 14:50:00,100.82,100.83,100.6,100.74,17540.0,100.82,100.83,100.6,100.74,17540.0
2020-07-13 14:55:00,100.72,100.77,100.6,100.69,14593.0,100.72,100.77,100.6,100.69,14593.0
2020-07-13 15:00:00,100.66,100.71,100.21,100.23,17389.0,100.66,100.71,100.21,100.23,17389.0
2020-07-13 15:05:00,100.23,100.28,99.75,99.76,27166.0,100.23,100.28,99.75,99.76,27166.0
2020-07-13 15:10:00,99.77,100.02,99.69,99.85,22029.0,99.77,100.02,99.69,99.85,22029.0
2020-07-13 15:15:00,99.85,99.85,99.55,99.6,20074.0,99.85,99.85,99.55,99.6,20074.0
2020-07-13 15:20:00,99.57,99.7,99.33,99.33,22650.0,99.57,99.7,99.33,99.33,22650.0
2020-07-13 15:25:00,99.29,99.47,99.14,99.14,35387.0,99.29,99.47,99.14,99.14,35387.0
2020-07-13 15:30:00,99.17,99.23,98.25,98.29,39949.0,99.17,99.23,98.25,98.29,39949.0
2020-07-13 15:35:00,98.29,98.78,98.27,98.73,30098.0,98.29,98.78,98.27,98.73,30098.0
2020-07-13 15:40:00,98.75,99.2,98.75,99.18,33041.0,98.75,99.2,98.75,99.18,33041.0
2020-07-13 15:45:00,99.16,99.16,98.61,98.63,36688.0,99.16,99.16,98.61,98.63,36688.0
2020-07-13 15:50:00,98.58,98.61,98.05,98.06,75901.0,98.58,98.61,98.05,98.06,75901.0
2020-07-13 15:55:00,98.07,98.47,98.06,98.25,131280.0,98.07,98.47,98.06,98.25,131280.0
2020-07-14 09:30:00,97.0,97.95,96.51,97.58,59053.0,97.0,97.95,96.51,97.58,59053.0
2020-07-14 09:35:00,97.75,98.11,97.47,97.83,14306.0,97.75,98.11,97.47,97.83,14306.0
2020-07-14 09:40:00,97.92,98.21,97.68,97.97,16642.0,97.92,98.21,97.68,97.97,16642.0
2020-07-14 09:45:00,97.95,98.03,97.16,97.16,17252.0,97.95,98.03,97.16,97.16,17252.0
2020-07-14 09:50:00,97.18,97.24,95.89,96.34,21706.0,97.18,97.24,95.89,96.34,21706.0
2020-07-14 09:55:00,96.33,96.78,96.23,96.78,20447.0,96.33,96.78,96.23,96.78,20447.0
2020-07-14 10:00:00,96.73,96.86,96.0,96.13,24297.0,96.73,96.86,96.0,96.13,24297.0
2020-07-14 10:05:00,96.15,96.36,96.01,96.1,15883.0,96.15,96.36,96.01,96.1,15883.0
2020-07-14 10:10:00,96.03,96.24,95.23,95.43,34644.0,96.03,96.24,95.23,95.43,34644.0
2020-07-14 10:15:00,95.39,95.98,95.27,95.78,21254.0,95.39,95.98,95.27,95.78,21254.0
2020-07-14 10:20:00,95.8,96.15,95.66,95.89,14715.0,95.8,96.15,95.66,95.89,14715.0
2020-07-14 10:25:00,95.88,96.16,95.75,96.12,14032.0,95.88,96.16,95.75,96.12,14032.0
2020-07-14 10:30:00,96.07,96.7,96.05,96.7,19315.0,96.07,96.7,96.05,96.7,19315.0
2020-07-14 10:35:00,96.67,96.87,96.19,96.19,9635.0,96.67,96.87,96.19,96.19,9635.0
2020-07-14 10:40:00,96.45,96.84,96.42,96.72,5691.0,96.45,96.84,96.42,96.72,5691.0
2020-07-14 10:45:00,96.81,97.15,96.58,97.14,10877.0,96.81,97.15,96.58,97.14,10877.0
2020-07-14 10:50:00,97.15,97.45,97.05,97.44,7725.0,97.15,97.45,97.05,97.44,7725.0
2020-07-14 10:55:00,97.43,97.48,96.84,96.84,9904.0,97.43,97.48,96.84,96.84,9904.0
2020-07-14 11:00:00,96.89,97.06,96.61,96.64,7527.0,96.89,97.06,96.61,96.64,7527.0
2020-07-14 11:05:00,96.62,96.84,96.35,96.65,23127.0,96.62,96.84,96.35,96.65,23127.0
2020-07-14 11:10:00,96.63,96.96,96.57,96.77,8281.0,96.63,96.96,96.57,96.77,8281.0
2020-07-14 11:15:00,96.8,97.14,96.72,97.14,7238.0,96.8,97.14,96.72,97.14,7238.0
2020-07-14 11:20:00,97.18,97.3,97.06,97.16,5734.0,97.18,97.3,97.06,97.16,5734.0
2020-07-14 11:25:00,97.18,97.29,97.09,97.28,3560.0,97.18,97.29,97.09,97.28,3560.0
2020-07-14 11:30:00,97.09,97.55,97.09,97.54,6551.0,97.09,97.55,97.09,97.54,6551.0
2020-07-14 11:35:00,97.55,97.62,97.45,97.53,5011.0,97.55,97.62,97.45,97.53,5011.0
2020-07-14 11:40:00,97.51,97.73,97.48,97.62,5134.0,97.51,97.73,97.48,97.62,5134.0
2020-07-14 11:45:00,97.69,97.77,97.49,97.67,6053.0,97.69,97.77,97.49,97.67,6053.0
2020-07-14 11:50:00,97.63,97.72,97.31,97.36,9774.0,97.63,97.72,97.31,97.36,9774.0
2020-07-14 11:55:00,97.37,97.48,97.3,97.44,6018.0,97.37,97.48,97.3,97.44,6018.0
2020-07-14 12:00:00,97.45,97.66,97.38,97.66,4591.0,97.45,97.66,97.38,97.66,4591.0
2020-07-14 12:05:00,97.66,97.66,97.42,97.45,6852.0,97.66,97.66,97.42,97.45,6852.0
2020-07-14 12:10:00,97.49,97.55,97.49,97.55,3245.0,97.49,97.55,97.49,97.55,3245.0
2020-07-14 12:15:00,97.51,97.98,97.46,97.95,9723.0,97.51,97.98,97.46,97.95,9723.0
2020-07-14 12:20:00,97.91,98.17,97.91,98.02,4596.0,97.91,98.17,97.91,98.02,4596.0
2020-07-14 12:25:00,97.99,97.99,97.73,97.75,4488.0,97.99,97.99,97.73,97.75,4488.0
2020-07-14 12:30:00,97.78,97.89,97.7,97.72,6957.0,97.78,97.89,97.7,97.72,6957.0
2020-07-14 12:35:00,97.71,97.88,97.71,97.81,25673.0,97.71,97.88,97.71,97.81,25673.0
2020-07-14 12:40:00,97.78,97.86,97.54,97.54,12332.0,97.78,97.86,97.54,97.54,12332.0
2020-07-14 12:45:00,97.61,97.89,97.61,97.79,23025.0,97.61,97.89,97.61,97.79,23025.0
2020-07-14 12:50:00,97.76,97.76,97.5,97.56,12288.0,97.76,97.76,97.5,97.56,12288.0
2020-07-14 12:55:00,97.55,97.59,97.41,97.44,12509.0,97.55,97.59,97.41,97.44,12509.0
2020-07-14 13:00:00,97.44,97.47,97.24,97.29,8776.0,97.44,97.47,97.24,97.29,8776.0
2020-07-14 13:05:00,97.35,97.41,97.05,97.22,34089.0,97.35,97.41,97.05,97.22,34089.0
2020-07-14 13:10:00,97.21,97.42,97.18,97.42,32699.0,97.21,97.42,97.18,97.42,32699.0
2020-07-14 13:15:00,97.44,97.55,97.36,97.39,18240.0,97.44,97.55,97.36,97.39,18240.0
2020-07-14 13:20:00,97.34,97.56,97.34,97.5,40010.0,97.34,97.56,97.34,97.5,40010.0
2020-07-14 13:25:00,97.49,97.61,97.39,97.53,92680.0,97.49,97.61,97.39,97.53,92680.0
2020-07-14 13:30:00,97.53,97.96,97.51,97.84,17484.0,97.53,97.96,97.51,97.84,17484.0
2020-07-14 13:35:00,97.86,98.12,97.86,98.1,4806.0,97.86,98.12,97.86,98.1,4806.0
2020-07-14 13:40:00,98.07,98.38,98.06,98.35,18835.0,98.07,98.38,98.06,98.35,18835.0
2020-07-14 13:45:00,98.33,98.33,98.22,98.23,4371.0,98.33,98.33,98.22,98.23,4371.0
2020-07-14 13:50:00,98.23,98.49,98.13,98.47,10266.0,98.23,98.49,98.13,98.47,10266.0
2020-07-14 13:55:00,98.49,98.5,98.01,98.22,16064.0,98.49,98.5,98.01,98.22,16064.0
2020-07-14 14:00:00,98.27,98.59,98.08,98.35,12635.0,98.27,98.59,98.08,98.35,12635.0
2020-07-14 14:05:00,98.37,98.42,98.16,98.18,5600.0,98.37,98.42,98.16,98.18,5600.0
2020-07-14 14:10:00,98.24,98.42,98.19,98.41,8596.0,98.24,98.42,98.19,98.41,8596.0
2020-07-14 14:15:00,98.45,98.59,98.43,98.58,12315.0,98.45,98.59,98.43,98.58,12315.0
2020-07-14 14:20:00,98.6,98.73,98.54,98.69,12110.0,98.6,98.73,98.54,98.69,12110.0
2020-07-14 14:25:00,98.7,98.75,98.57,98.71,6311.0,98.7,98.75,98.57,98.71,6311.0
2020-07-14 14:30:00,98.7,98.82,98.61,98.61,16020.0,98.7,98.82,98.61,98.61,16020.0
2020-07-14 14:35:00,98.65,98.65,98.22,98.22,6392.0,98.65,98.65,98.22,98.22,6392.0
2020-07-14 14:40:00,98.28,98.46,98.25,98.44,6853.0,98.28,98.46,98.25,98.44,6853.0
2020-07-14 14:45:00,98.39,98.52,98.19,98.2,7453.0,98.39,98.52,98.19,98.2,7453.0
2020-07-14 14:50:00,98.25,98.32,98.2,98.3,4969.0,98.25,98.32,98.2,98.3,4969.0
2020-07-14 14:55:00,98.29,98.52,98.16,98.47,9116.0,98.29,98.52,98.16,98.47,9116.0
2020-07-14 15:00:00,98.5,98.52,97.95,97.95,10241.0,98.5,98.52,97.95,97.95,10241.0
2020-07-14 15:05:00,97.97,98.08,97.91,97.94,10750.0,97.97,98.08,97.91,97.94,10750.0
2020-07-14 15:10:00,97.95,97.98,97.78,97.96,8105.0,97.95,97.98,97.78,97.96,8105.0
2020-07-14 15:15:00,97.93,97.93,97.71,97.84,8111.0,97.93,97.93,97.71,97.84,8111.0
2020-07-14 15:20:00,97.87,98.36,97.85,98.3,47932.0,97.87,98.36,97.85,98.3,47932.0
2020-07-14 15:25:00,98.3,98.46,98.18,98.25,12245.0,98.3,98.46,98.18,98.25,12245.0
2020-07-14 15:30:00,98.29,98.44,98.16,98.43,19278.0,98.29,98.44,98.16,98.43,19278.0
2020-07-14 15:35:00,98.44,98.44,98.13,98.39,17392.0,98.44,98.44,98.13,98.39,17392.0
2020-07-14 15:40:00,98.39,98.61,98.38,98.54,15855.0,98.39,98.61,98.38,98.54,15855.0
2020-07-14 15:45:00,98.55,98.81,98.49,98.8,21195.0,98.55,98.81,98.49,98.8,21195.0
2020-07-14 15:50:00,99.0,99.19,98.88,99.1,42805.0,99.0,99.19,98.88,99.1,42805.0
2020-07-14 15:55:00,99.09,99.22,98.96,99.04,62794.0,99.09,99.22,98.96,99.04,62794.0
2020-07-15 09:30:00,99.83,100.0,99.1,99.65,57953.0,99.83,100.0,99.1,99.65,57953.0
2020-07-15 09:35:00,99.53,99.53,98.91,99.05,12354.0,99.53,99.53,98.91,99.05,12354.0
2020-07-15 09:40:00,99.12,99.54,98.82,99.54,16001.0,99.12,99.54,98.82,99.54,16001.0
2020-07-15 09:45:00,99.59,99.6,99.09,99.27,12114.0,99.59,99.6,99.09,99.27,12114.0
2020-07-15 09:50:00,99.38,99.42,98.84,99.06,14287.0,99.38,99.42,98.84,99.06,14287.0
2020-07-15 09:55:00,99.07,99.18,98.66,98.88,16769.0,99.07,99.18,98.66,98.88,16769.0
2020-07-15 10:00:00,98.96,99.18,98.78,98.85,15025.0,98.96,99.18,98.78,98.85,15025.0
2020-07-15 10:05:00,98.87,99.38,98.87,99.14,34752.0,98.87,99.38,98.87,99.14,34752.0
2020-07-15 10:10:00,99.19,99.19,98.85,99.05,12945.0,99.19,99.19,98.85,99.05,12945.0
2020-07-15 10:15:00,99.02,99.4,98.79,99.27,13765.0,99.02,99.4,98.79,99.27,13765.0
2020-07-15 10:20:00,99.3,99.46,99.21,99.36,9858.0,99.3,99.46,99.21,99.36,9858.0
2020-07-15 10:25:00,99.38,99.58,99.36,99.42,12270.0,99.38,99.58,99.36,99.42,12270.0
2020-07-15 10:30:00,99.45,99.53,99.27,99.38,10440.0,99.45,99.53,99.27,99.38,10440.0
2020-07-15 10:35:00,99.42,99.62,99.42,99.57,8404.0,99.42,99.62,99.42,99.57,8404.0
2020-07-15 10:40:00,99.61,99.69,99.49,99.64,7757.0,99.61,99.69,99.49,99.64,7757.0
2020-07-15 10:45:00,99.64,99.9,99.54,99.82,13051.0,99.64,99.9,99.54,99.82,13051.0
2020-07-15 10:50:00,99.84,99.87,99.64,99.65,9449.0,99.84,99.87,99.64,99.65,9449.0
2020-07-15 10:55:00,99.62,99.62,99.27,99.32,10577.0,99.62,99.62,99.27,99.32,10577.0
2020-07-15 11:00:00,99.3,99.33,99.02,99.1,14825.0,99.3,99.33,99.02,99.1,14825.0
2020-07-15 11:05:00,99.12,99.23,98.74,99.07,21830.0,99.12,99.23,98.74,99.07,21830.0
2020-07-15 11:10:00,99.06,99.26,99.01,99.23,17067.0,99.06,99.26,99.01,99.23,17067.0
2020-07-15 11:15:00,99.22,99.31,99.02,99.15,12511.0,99.22,99.31,99.02,99.15,12511.0
2020-07-15 11:20:00,99.11,99.25,98.92,99.1,16048.0,99.11,99.25,98.92,99.1,16048.0
2020-07-15 11:25:00,99.11,99.35,99.09,99.32,16831.0,99.11,99.35,99.09,99.32,16831.0
2020-07-15 11:30:00,99.33,99.4,99.24,99.37,15165.0,99.33,99.4,99.24,99.37,15165.0
2020-07-15 11:35:00,99.37,99.45,98.93,98.95,10407.0,99.37,99.45,98.93,98.95,10407.0
2020-07-15 11:40:00,98.96,99.13,98.72,98.81,13096.0,98.96,99.13,98.72,98.81,13096.0
2020-07-15 11:45:00,98.79,98.81,98.42,98.54,7480.0,98.79,98.81,98.42,98.54,7480.0
2020-07-15 11:50:00,98.57,98.73,98.57,98.72,9109.0,98.57,98.73,98.57,98.72,9109.0
2020-07-15 11:55:00,98.7,98.71,98.19,98.21,12310.0,98.7,98.71,98.19,98.21,12310.0
2020-07-15 12:00:00,98.18,98.33,98.0,98.04,14709.0,98.18,98.33,98.0,98.04,14709.0
2020-07-15 12:05:00,98.08,98.3,98.07,98.12,8237.0,98.08,98.3,98.07,98.12,8237.0
2020-07-15 12:10:00,98.03,98.19,97.95,98.18,5836.0,98.03,98.19,97.95,98.18,5836.0
2020-07-15 12:15:00,98.19,98.42,98.11,98.38,9788.0,98.19,98.42,98.11,98.38,9788.0
2020-07-15 12:20:00,98.37,98.41,98.09,98.12,11003.0,98.37,98.41,98.09,98.12,11003.0
2020-07-15 12:25:00,98.14,98.35,98.13,98.26,9619.0,98.14,98.35,98.13,98.26,9619.0
2020-07-15 12:30:00,98.25,98.39,97.92,98.04,16732.0,98.25,98.39,97.92,98.04,16732.0
2020-07-15 12:35:00,98.04,98.22,97.99,98.02,6993.0,98.04,98.22,97.99,98.02,6993.0
2020-07-15 12:40:00,98.08,98.19,97.98,98.15,7765.0,98.08,98.19,97.98,98.15,7765.0
2020-07-15 12:45:00,98.15,98.45,98.11,98.42,6940.0,98.15,98.45,98.11,98.42,6940.0
2020-07-15 12:50:00,98.44,98.45,98.35,98.45,4693.0,98.44,98.45,98.35,98.45,4693.0
2020-07-15 12:55:00,98.46,98.59,98.46,98.5,8373.0,98.46,98.59,98.46,98.5,8373.0
2020-07-15 13:00:00,98.51,98.56,98.25,98.28,8352.0,98.51,98.56,98.25,98.28,8352.0
2020-07-15 13:05:00,98.3,98.57,98.25,98.57,10100.0,98.3,98.57,98.25,98.57,10100.0
2020-07-15 13:10:00,98.61,98.69,98.49,98.5,8877.0,98.61,98.69,98.49,98.5,8877.0
2020-07-15 13:15:00,98.51,98.66,98.51,98.51,6568.0,98.51,98.66,98.51,98.51,6568.0
2020-07-15 13:20:00,98.53,98.58,98.37,98.37,12128.0,98.53,98.58,98.37,98.37,12128.0
2020-07-15 13:25:00,98.39,98.49,98.25,98.47,8337.0,98.39,98.49,98.25,98.47,8337.0
2020-07-15 13:30:00,98.47,98.89,98.47,98.88,18935.0,98.47,98.89,98.47,98.88,18935.0
2020-07-15 13:35:00,98.88,99.03,98.87,98.99,19025.0,98.88,99.03,98.87,98.99,19025.0
2020-07-15 13:40:00,98.98,99.13,98.98,99.13,13760.0,98.98,99.13,98.98,99.13,13760.0
2020-07-15 13:45:00,99.17,99.27,99.15,99.15,18391.0,99.17,99.27,99.15,99.15,18391.0
2020-07-15 13:50:00,99.17,99.31,99.17,99.23,18418.0,99.17,99.31,99.17,99.23,18418.0
2020-07-15 13:55:00,99.26,99.28,98.91,98.92,8910.0,99.26,99.28,98.91,98.92,8910.0
2020-07-15 14:00:00,98.82,99.52,98.8,99.51,18768.0,98.82,99.52,98.8,99.51,18768.0
2020-07-15 14:05:00,99.47,99.54,99.38,99.48,12748.0,99.47,99.54,99.38,99.48,12748.0
2020-07-15 14:10:00,99.48,99.57,99.47,99.53,4854.0,99.48,99.57,99.47,99.53,4854.0
2020-07-15 14:15:00,99.53,99.59,99.39,99.47,18427.0,99.53,99.59,99.39,99.47,18427.0
2020-07-15 14:20:00,99.45,99.48,99.25,99.32,4100.0,99.45,99.48,99.25,99.32,4100.0
2020-07-15 14:25:00,99.33,99.37,99.2,99.33,6685.0,99.33,99.37,99.2,99.33,6685.0
2020-07-15 14:30:00,99.31,99.44,99.27,99.4,7752.0,99.31,99.44,99.27,99.4,7752.0
2020-07-15 14:35:00,99.38,99.38,99.23,99.27,9972.0,99.38,99.38,99.23,99.27,9972.0
2020-07-15 14:40:00,99.3,99.32,99.1,99.1,6100.0,99.3,99.32,99.1,99.1,6100.0
2020-07-15 14:45:00,99.1,99.12,99.01,99.05,6423.0,99.1,99.12,99.01,99.05,6423.0
2020-07-15 14:50:00,99.03,99.03,98.73,98.75,10812.0,99.03,99.03,98.73,98.75,10812.0
2020-07-15 14:55:00,98.76,98.92,98.76,98.77,8089.0,98.76,98.92,98.76,98.77,8089.0
2020-07-15 15:00:00,98.71,98.91,98.71,98.82,12752.0,98.71,98.91,98.71,98.82,12752.0
2020-07-15 15:05:00,98.82,98.82,98.61,98.76,14872.0,98.82,98.82,98.61,98.76,14872.0
2020-07-15 15:10:00,98.76,98.76,98.61,98.69,7547.0,98.76,98.76,98.61,98.69,7547.0
2020-07-15 15:15:00,98.66,98.93,98.54,98.9,9700.0,98.66,98.93,98.54,98.9,9700.0
2020-07-15 15:20:00,98.89,98.96,98.81,98.81,7462.0,98.89,98.96,98.81,98.81,7462.0
2020-07-15 15:25:00,98.83,99.05,98.67,99.05,11920.0,98.83,99.05,98.67,99.05,11920.0
2020-07-15 15:30:00,99.05,99.13,99.02,99.02,9821.0,99.05,99.13,99.02,99.02,9821.0
2020-07-15 15:35:00,99.01,99.12,98.99,99.02,9310.0,99.01,99.12,98.99,99.02,9310.0
2020-07-15 15:40:00,98.92,99.02,98.87,98.98,10464.0,98.92,99.02,98.87,98.98,10464.0
2020-07-15 15:45:00,98.99,99.09,98.95,99.03,16247.0,98.99,99.09,98.95,99.03,16247.0
2020-07-15 15:50:00,98.9,98.99,98.72,98.74,23751.0,98.9,98.99,98.72,98.74,23751.0
2020-07-15 15:55:00,98.73,99.15,98.72,99.11,52925.0,98.73,99.15,98.72,99.11,52925.0
2020-07-16 09:30:00,98.65,99.1,98.06,98.15,30496.0,98.65,99.1,98.06,98.15,30496.0
2020-07-16 09:35:00,98.01,98.6,97.73,98.6,7097.0,98.01,98.6,97.73,98.6,7097.0
2020-07-16 09:40:00,98.58,98.68,98.0,98.24,5540.0,98.58,98.68,98.0,98.24,5540.0
2020-07-16 09:45:00,98.14,98.38,97.93,98.3,11302.0,98.14,98.38,97.93,98.3,11302.0
2020-07-16 09:50:00,98.32,98.58,98.3,98.56,7873.0,98.32,98.58,98.3,98.56,7873.0
2020-07-16 09:55:00,98.44,98.47,98.18,98.41,7259.0,98.44,98.47,98.18,98.41,7259.0
2020-07-16 10:00:00,98.28,98.28,97.88,97.95,12186.0,98.28,98.28,97.88,97.95,12186.0
2020-07-16 10:05:00,98.04,98.26,97.98,98.23,8587.0,98.04,98.26,97.98,98.23,8587.0
2020-07-16 10:10:00,98.24,98.27,97.92,98.09,12251.0,98.24,98.27,97.92,98.09,12251.0
2020-07-16 10:15:00,98.11,98.4,97.98,98.15,8487.0,98.11,98.4,97.98,98.15,8487.0
2020-07-16 10:20:00,98.06,98.26,98.05,98.13,6690.0,98.06,98.26,98.05,98.13,6690.0
2020-07-16 10:25:00,98.11,98.31,97.88,98.29,9680.0,98.11,98.31,97.88,98.29,9680.0
2020-07-16 10:30:00,98.25,98.45,98.17,98.41,10144.0,98.25,98.45,98.17,98.41,10144.0
2020-07-16 10:35:00,98.43,98.48,98.29,98.38,5728.0,98.43,98.48,98.29,98.38,5728.0
2020-07-16 10:40:00,98.37,98.56,98.36,98.47,10798.0,98.37,98.56,98.36,98.47,10798.0
2020-07-16 10:45:00,98.47,98.5,98.21,98.26,17500.0,98.47,98.5,98.21,98.26,17500.0
2020-07-16 10:50:00,98.25,98.41,98.17,98.36,10532.0,98.25,98.41,98.17,98.36,10532.0
2020-07-16 10:55:00,98.34,98.34,97.89,97.97,9370.0,98.34,98.34,97.89,97.97,9370.0
2020-07-16 11:00:00,97.94,97.97,97.58,97.69,13606.0,97.94,97.97,97.58,97.69,13606.0
2020-07-16 11:05:00,97.7,97.8,97.47,97.69,10061.0,97.7,97.8,97.47,97.69,10061.0
2020-07-16 11:10:00,97.61,97.71,97.4,97.44,9757.0,97.61,97.71,97.4,97.44,9757.0
2020-07-16 11:15:00,97.48,97.55,97.27,97.31,7635.0,97.48,97.55,97.27,97.31,7635.0
2020-07-16 11:20:00,97.33,97.46,97.28,97.41,7200.0,97.33,97.46,97.28,97.41,7200.0
2020-07-16 11:25:00,97.42,97.61,97.42,97.55,8050.0,97.42,97.61,97.42,97.55,8050.0
2020-07-16 11:30:00,97.6,97.73,97.53,97.65,6116.0,97.6,97.73,97.53,97.65,6116.0
2020-07-16 11:35:00,97.64,97.79,97.63,97.71,6112.0,97.64,97.79,97.63,97.71,6112.0
2020-07-16 11:40:00,97.76,97.82,97.72,97.72,2460.0,97.76,97.82,97.72,97.72,2460.0
2020-07-16 11:45:00,97.69,97.83,97.69,97.71,3281.0,97.69,97.83,97.69,97.71,3281.0
2020-07-16 11:50:00,97.76,97.85,97.67,97.79,4100.0,97.76,97.85,97.67,97.79,4100.0
2020-07-16 11:55:00,97.79,97.94,97.76,97.94,2910.0,97.79,97.94,97.76,97.94,2910.0
2020-07-16 12:00:00,97.98,98.05,97.92,98.05,4580.0,97.98,98.05,97.92,98.05,4580.0
2020-07-16 12:05:00,98.05,98.09,97.93,98.08,7100.0,98.05,98.09,97.93,98.08,7100.0
2020-07-16 12:10:00,98.06,98.2,97.97,98.06,4647.0,98.06,98.2,97.97,98.06,4647.0
2020-07-16 12:15:00,98.04,98.09,97.98,98.03,3223.0,98.04,98.09,97.98,98.03,3223.0
2020-07-16 12:20:00,98.01,98.04,97.87,98.01,4300.0,98.01,98.04,97.87,98.01,4300.0
2020-07-16 12:25:00,98.03,98.16,97.99,98.06,13010.0,98.03,98.16,97.99,98.06,13010.0
2020-07-16 12:30:00,98.06,98.18,98.05,98.17,4813.0,98.06,98.18,98.05,98.17,4813.0
2020-07-16 12:35:00,98.2,98.27,98.15,98.26,3500.0,98.2,98.27,98.15,98.26,3500.0
2020-07-16 12:40:00,98.27,98.38,98.26,98.36,17439.0,98.27,98.38,98.26,98.36,17439.0
2020-07-16 12:45:00,98.37,98.39,98.21,98.22,6450.0,98.37,98.39,98.21,98.22,6450.0
2020-07-16 12:50:00,98.21,98.34,98.21,98.3,8723.0,98.21,98.34,98.21,98.3,8723.0
2020-07-16 12:55:00,98.32,98.41,98.23,98.26,10654.0,98.32,98.41,98.23,98.26,10654.0
2020-07-16 13:00:00,98.3,98.4,98.26,98.33,5371.0,98.3,98.4,98.26,98.33,5371.0
2020-07-16 13:05:00,98.36,98.46,98.31,98.43,5152.0,98.36,98.46,98.31,98.43,5152.0
2020-07-16 13:10:00,98.44,98.65,98.43,98.65,5867.0,98.44,98.65,98.43,98.65,5867.0
2020-07-16 13:15:00,98.66,98.68,98.6,98.6,5008.0,98.66,98.68,98.6,98.6,5008.0
2020-07-16 13:20:00,98.58,98.63,98.52,98.63,3811.0,98.58,98.63,98.52,98.63,3811.0
2020-07-16 13:25:00,98.63,98.7,98.59,98.66,6166.0,98.63,98.7,98.59,98.66,6166.0
2020-07-16 13:30:00,98.65,98.68,98.54,98.56,4934.0,98.65,98.68,98.54,98.56,4934.0
2020-07-16 13:35:00,98.57,98.66,98.48,98.51,5516.0,98.57,98.66,98.48,98.51,5516.0
2020-07-16 13:40:00,98.52,98.56,98.46,98.49,5212.0,98.52,98.56,98.46,98.49,5212.0
2020-07-16 13:45:00,98.53,98.65,98.48,98.65,4274.0,98.53,98.65,98.48,98.65,4274.0
2020-07-16 13:50:00,98.64,98.77,98.62,98.72,4384.0,98.64,98.77,98.62,98.72,4384.0
2020-07-16 13:55:00,98.74,98.75,98.59,98.67,7214.0,98.74,98.75,98.59,98.67,7214.0
2020-07-16 14:00:00,98.65,98.8,98.65,98.76,4259.0,98.65,98.8,98.65,98.76,4259.0
2020-07-16 14:05:00,98.76,98.98,98.74,98.89,7183.0,98.76,98.98,98.74,98.89,7183.0
2020-07-16 14:10:00,98.88,98.91,98.77,98.89,6033.0,98.88,98.91,98.77,98.89,6033.0
2020-07-16 14:15:00,98.87,98.91,98.82,98.84,5749.0,98.87,98.91,98.82,98.84,5749.0
2020-07-16 14:20:00,98.84,98.95,98.82,98.92,5629.0,98.84,98.95,98.82,98.92,5629.0
2020-07-16 14:25:00,98.9,98.9,98.83,98.89,3921.0,98.9,98.9,98.83,98.89,3921.0
2020-07-16 14:30:00,98.89,98.95,98.82,98.86,5350.0,98.89,98.95,98.82,98.86,5350.0
2020-07-16 14:35:00,98.83,98.9,98.82,98.85,5067.0,98.83,98.9,98.82,98.85,5067.0
2020-07-16 14:40:00,98.84,98.92,98.79,98.8,6101.0,98.84,98.92,98.79,98.8,6101.0
2020-07-16 14:45:00,98.74,98.81,98.55,98.61,12009.0,98.74,98.81,98.55,98.61,12009.0
2020-07-16 14:50:00,98.6,98.7,98.49,98.53,6821.0,98.6,98.7,98.49,98.53,6821.0
2020-07-16 14:55:00,98.56,98.65,98.48,98.49,7185.0,98.56,98.65,98.48,98.49,7185.0
2020-07-16 15:00:00,98.5,98.57,98.4,98.51,21777.0,98.5,98.57,98.4,98.51,21777.0
2020-07-16 15:05:00,98.51,98.66,98.51,98.62,5419.0,98.51,98.66,98.51,98.62,5419.0
2020-07-16 15:10:00,98.58,98.59,98.54,98.55,4503.0,98.58,98.59,98.54,98.55,4503.0
2020-07-16 15:15:00,98.55,98.65,98.55,98.59,5099.0,98.55,98.65,98.55,98.59,5099.0
2020-07-16 15:20:00,98.59,98.69,98.59,98.67,5989.0,98.59,98.69,98.59,98.67,5989.0
2020-07-16 15:25:00,98.65,98.88,98.61,98.88,9101.0,98.65,98.88,98.61,98.88,9101.0
2020-07-16 15:30:00,98.84,98.91,98.82,98.89,7771.0,98.84,98.91,98.82,98.89,7771.0
2020-07-16 15:35:00,98.83,99.05,98.83,99.01,7755.0,98.83,99.05,98.83,99.01,7755.0
2020-07-16 15:40:00,99.0,99.01,98.81,98.81,11345.0,99.0,99.01,98.81,98.81,11345.0
2020-07-16 15:45:00,98.81,98.92,98.8,98.9,15452.0,98.81,98.92,98.8,98.9,15452.0
2020-07-16 15:50:00,98.88,98.88,98.51,98.62,29174.0,98.88,98.88,98.51,98.62,29174.0
2020-07-16 15:55:00,98.65,98.71,98.58,98.69,44769.0,98.65,98.71,98.58,98.69,44769.0
2020-07-17 09:30:00,99.04,99.5,98.68,99.45,84505.0,99.04,99.5,98.68,99.45,84505.0
2020-07-17 09:35:00,99.42,99.49,99.23,99.38,10711.0,99.42,99.49,99.23,99.38,10711.0
2020-07-17 09:40:00,99.36,99.36,98.5,98.57,7785.0,99.36,99.36,98.5,98.57,7785.0
2020-07-17 09:45:00,98.51,98.69,98.25,98.45,9285.0,98.51,98.69,98.25,98.45,9285.0
2020-07-17 09:50:00,98.48,98.75,98.46,98.62,8001.0,98.48,98.75,98.46,98.62,8001.0
2020-07-17 09:55:00,98.65,98.78,98.6,98.71,9607.0,98.65,98.78,98.6,98.71,9607.0
2020-07-17 10:00:00,98.69,98.73,98.46,98.7,17576.0,98.69,98.73,98.46,98.7,17576.0
2020-07-17 10:05:00,98.74,99.16,98.73,99.08,15298.0,98.74,99.16,98.73,99.08,15298.0
2020-07-17 10:10:00,99.02,99.11,98.91,99.05,15089.0,99.02,99.11,98.91,99.05,15089.0
2020-07-17 10:15:00,99.06,99.26,99.05,99.11,10334.0,99.06,99.26,99.05,99.11,10334.0
2020-07-17 10:20:00,99.14,99.21,98.82,98.82,12951.0,99.14,99.21,98.82,98.82,12951.0
2020-07-17 10:25:00,98.81,98.91,98.66,98.8,10348.0,98.81,98.91,98.66,98.8,10348.0
2020-07-17 10:30:00,98.89,98.89,98.73,98.81,10897.0,98.89,98.89,98.73,98.81,10897.0
2020-07-17 10:35:00,98.79,98.97,98.79,98.84,88383.0,98.79,98.97,98.79,98.84,88383.0
2020-07-17 10:40:00,98.82,98.85,98.65,98.65,12130.0,98.82,98.85,98.65,98.65,12130.0
2020-07-17 10:45:00,98.62,99.07,98.61,98.81,15625.0,98.62,99.07,98.61,98.81,15625.0
2020-07-17 10:50:00,98.82,98.98,98.77,98.95,27511.0,98.82,98.98,98.77,98.95,27511.0
2020-07-17 10:55:00,98.97,99.08,98.89,98.93,65108.0,98.97,99.08,98.89,98.93,65108.0
2020-07-17 11:00:00,98.95,99.04,98.91,99.0,67308.0,98.95,99.04,98.91,99.0,67308.0
2020-07-17 11:05:00,99.0,99.43,99.0,99.42,121513.0,99.0,99.43,99.0,99.42,121513.0
2020-07-17 11:10:00,99.41,99.57,99.41,99.47,33054.0,99.41,99.57,99.41,99.47,33054.0
2020-07-17 11:15:00,99.47,99.55,99.4,99.52,8285.0,99.47,99.55,99.4,99.52,8285.0
2020-07-17 11:20:00,99.55,99.64,99.41,99.58,16555.0,99.55,99.64,99.41,99.58,16555.0
2020-07-17 11:25:00,99.55,99.67,99.54,99.61,8116.0,99.55,99.67,99.54,99.61,8116.0
2020-07-17 11:30:00,99.63,99.66,99.55,99.64,6409.0,99.63,99.66,99.55,99.64,6409.0
2020-07-17 11:35:00,99.67,99.72,99.62,99.63,9500.0,99.67,99.72,99.62,99.63,9500.0
2020-07-17 11:40:00,99.64,99.83,99.56,99.63,7828.0,99.64,99.83,99.56,99.63,7828.0
2020-07-17 11:45:00,99.62,99.69,99.57,99.62,10582.0,99.62,99.69,99.57,99.62,10582.0
2020-07-17 11:50:00,99.6,99.8,99.57,99.8,8492.0,99.6,99.8,99.57,99.8,8492.0
2020-07-17 11:55:00,99.79,99.94,99.79,99.83,19747.0,99.79,99.94,99.79,99.83,19747.0
2020-07-17 12:00:00,99.83,99.98,99.79,99.94,7791.0,99.83,99.98,99.79,99.94,7791.0
2020-07-17 12:05:00,99.94,100.26,99.94,100.24,21213.0,99.94,100.26,99.94,100.24,21213.0
2020-07-17 12:10:00,100.24,100.28,100.17,100.25,7569.0,100.24,100.28,100.17,100.25,7569.0
2020-07-17 12:15:00,100.24,100.28,100.17,100.24,4318.0,100.24,100.28,100.17,100.24,4318.0
2020-07-17 12:20:00,100.24,100.27,100.12,100.27,4050.0,100.24,100.27,100.12,100.27,4050.0
2020-07-17 12:25:00,100.27,100.3,100.15,100.18,5249.0,100.27,100.3,100.15,100.18,5249.0
2020-07-17 12:30:00,100.17,100.22,100.07,100.09,5991.0,100.17,100.22,100.07,100.09,5991.0
2020-07-17 12:35:00,100.09,100.14,100.08,100.11,5952.0,100.09,100.14,100.08,100.11,5952.0
2020-07-17 12:40:00,100.1,100.15,100.03,100.11,12505.0,100.1,100.15,100.03,100.11,12505.0
2020-07-17 12:45:00,100.08,100.12,100.02,100.12,10927.0,100.08,100.12,100.02,100.12,10927.0
2020-07-17 12:50:00,100.13,100.13,99.94,99.95,8822.0,100.13,100.13,99.94,99.95,8822.0
2020-07-17 12:55:00,99.95,99.95,99.8,99.93,8904.0,99.95,99.95,99.8,99.93,8904.0
2020-07-17 13:00:00,99.91,99.91,99.79,99.81,4400.0,99.91,99.91,99.79,99.81,4400.0
2020-07-17 13:05:00,99.81,99.92,99.8,99.8,6822.0,99.81,99.92,99.8,99.8,6822.0
2020-07-17 13:10:00,99.8,99.81,99.68,99.69,5522.0,99.8,99.81,99.68,99.69,5522.0
2020-07-17 13:15:00,99.66,99.71,99.5,99.64,12090.0,99.66,99.71,99.5,99.64,12090.0
2020-07-17 13:20:00,99.62,99.81,99.61,99.81,4113.0,99.62,99.81,99.61,99.81,4113.0
2020-07-17 13:25:00,99.76,99.86,99.76,99.86,6047.0,99.76,99.86,99.76,99.86,6047.0
2020-07-17 13:30:00,99.87,99.9,99.8,99.82,5400.0,99.87,99.9,99.8,99.82,5400.0
2020-07-17 13:35:00,99.81,99.81,99.67,99.7,10100.0,99.81,99.81,99.67,99.7,10100.0
2020-07-17 13:40:00,99.7,99.7,99.67,99.67,5267.0,99.7,99.7,99.67,99.67,5267.0
2020-07-17 13:45:00,99.69,99.69,99.57,99.64,12963.0,99.69,99.69,99.57,99.64,12963.0
2020-07-17 13:50:00,99.64,99.71,99.61,99.65,6526.0,99.64,99.71,99.61,99.65,6526.0
2020-07-17 13:55:00,99.65,99.67,99.56,99.66,6552.0,99.65,99.67,99.56,99.66,6552.0
2020-07-17 14:00:00,99.66,99.85,99.65,99.85,14297.0,99.66,99.85,99.65,99.85,14297.0
2020-07-17 14:05:00,99.82,100.0,99.8,99.99,8752.0,99.82,100.0,99.8,99.99,8752.0
2020-07-17 14:10:00,99.99,100.1,99.99,100.06,10300.0,99.99,100.1,99.99,100.06,10300.0
2020-07-17 14:15:00,100.05,100.17,100.05,100.12,10427.0,100.05,100.17,100.05,100.12,10427.0
2020-07-17 14:20:00,100.13,100.17,100.03,100.05,18076.0,100.13,100.17,100.03,100.05,18076.0
2020-07-17 14:25:00,100.04,100.08,99.98,100.06,73527.0,100.04,100.08,99.98,100.06,73527.0
2020-07-17 14:30:00,100.06,100.06,99.91,99.94,13219.0,100.06,100.06,99.91,99.94,13219.0
2020-07-17 14:35:00,99.91,100.11,99.88,100.11,20394.0,99.91,100.11,99.88,100.11,20394.0
2020-07-17 14:40:00,100.05,100.24,99.98,100.23,96066.0,100.05,100.24,99.98,100.23,96066.0
2020-07-17 14:45:00,100.25,100.33,100.22,100.28,9600.0,100.25,100.33,100.22,100.28,9600.0
2020-07-17 14:50:00,100.31,100.4,100.26,100.4,4100.0,100.31,100.4,100.26,100.4,4100.0
2020-07-17 14:55:00,100.38,100.41,100.28,100.29,11520.0,100.38,100.41,100.28,100.29,11520.0
2020-07-17 15:00:00,100.26,100.27,100.02,100.18,13379.0,100.26,100.27,100.02,100.18,13379.0
2020-07-17 15:05:00,100.15,100.32,100.12,100.21,12361.0,100.15,100.32,100.12,100.21,12361.0
2020-07-17 15:10:00,100.21,100.28,100.18,100.27,4831.0,100.21,100.28,100.18,100.27,4831.0
2020-07-17 15:15:00,100.23,100.27,100.11,100.25,15115.0,100.23,100.27,100.11,100.25,15115.0
2020-07-17 15:20:00,100.26,100.29,100.21,100.25,12071.0,100.26,100.29,100.21,100.25,12071.0
2020-07-17 15:25:00,100.25,100.42,100.22,100.39,13858.0,100.25,100.42,100.22,100.39,13858.0
2020-07-17 15:30:00,100.38,100.47,100.32,100.46,12883.0,100.38,100.47,100.32,100.46,12883.0
2020-07-17 15:35:00,100.48,100.68,100.46,100.54,23367.0,100.48,100.68,100.46,100.54,23367.0
2020-07-17 15:40:00,100.54,100.57,100.4,100.48,12638.0,100.54,100.57,100.4,100.48,12638.0
2020-07-17 15:45:00,100.48,100.5,100.4,100.46,15056.0,100.48,100.5,100.4,100.46,15056.0
2020-07-17 15:50:00,100.47,100.55,100.23,100.31,41789.0,100.47,100.55,100.23,100.31,41789.0
2020-07-17 15:55:00,100.34,100.46,100.17,100.23,76376.0,100.34,100.46,100.17,100.23,76376.0
2020-07-20 09:30:00,100.67,101.42,100.5,100.56,27764.0,100.67,101.42,100.5,100.56,27764.0
2020-07-20 09:35:00,100.52,100.53,99.91,100.17,15642.0,100.52,100.53,99.91,100.17,15642.0
2020-07-20 09:40:00,100.14,100.35,99.92,100.17,12602.0,100.14,100.35,99.92,100.17,12602.0
2020-07-20 09:45:00,100.12,100.26,99.96,100.2,26481.0,100.12,100.26,99.96,100.2,26481.0
2020-07-20 09:50:00,100.23,101.02,100.2,100.9,16752.0,100.23,101.02,100.2,100.9,16752.0
2020-07-20 09:55:00,100.91,101.03,100.49,100.59,16134.0,100.91,101.03,100.49,100.59,16134.0
2020-07-20 10:00:00,100.58,100.95,100.41,100.95,34459.0,100.58,100.95,100.41,100.95,34459.0
2020-07-20 10:05:00,100.91,101.45,100.91,101.33,14944.0,100.91,101.45,100.91,101.33,14944.0
2020-07-20 10:10:00,101.34,101.35,101.05,101.09,21456.0,101.34,101.35,101.05,101.09,21456.0
2020-07-20 10:15:00,101.1,101.39,101.09,101.17,19635.0,101.1,101.39,101.09,101.17,19635.0
2020-07-20 10:20:00,101.19,101.73,101.14,101.56,14661.0,101.19,101.73,101.14,101.56,14661.0
2020-07-20 10:25:00,101.59,101.88,101.58,101.84,16603.0,101.59,101.88,101.58,101.84,16603.0
2020-07-20 10:30:00,101.84,101.93,101.74,101.79,6522.0,101.84,101.93,101.74,101.79,6522.0
2020-07-20 10:35:00,101.81,102.1,101.8,101.85,9790.0,101.81,102.1,101.8,101.85,9790.0
2020-07-20 10:40:00,101.93,102.08,101.81,101.85,7650.0,101.93,102.08,101.81,101.85,7650.0
2020-07-20 10:45:00,101.82,102.0,101.71,101.83,8802.0,101.82,102.0,101.71,101.83,8802.0
2020-07-20 10:50:00,101.82,102.0,101.76,101.92,15641.0,101.82,102.0,101.76,101.92,15641.0
2020-07-20 10:55:00,101.93,102.02,101.68,101.86,11160.0,101.93,102.02,101.68,101.86,11160.0
2020-07-20 11:00:00,101.88,101.88,101.53,101.74,11958.0,101.88,101.88,101.53,101.74,11958.0
2020-07-20 11:05:00,101.76,101.97,101.67,101.67,8010.0,101.76,101.97,101.67,101.67,8010.0
2020-07-20 11:10:00,101.68,102.0,101.68,101.97,11000.0,101.68,102.0,101.68,101.97,11000.0
2020-07-20 11:15:00,101.97,102.06,101.92,101.95,12561.0,101.97,102.06,101.92,101.95,12561.0
2020-07-20 11:20:00,101.95,102.06,101.82,102.0,10171.0,101.95,102.06,101.82,102.0,10171.0
2020-07-20 11:25:00,101.99,102.16,101.99,102.03,11282.0,101.99,102.16,101.99,102.03,11282.0
2020-07-20 11:30:00,102.05,102.12,101.92,102.02,17915.0,102.05,102.12,101.92,102.02,17915.0
2020-07-20 11:35:00,102.01,102.17,101.94,102.08,20341.0,102.01,102.17,101.94,102.08,20341.0
2020-07-20 11:40:00,102.09,102.17,101.93,102.16,35250.0,102.09,102.17,101.93,102.16,35250.0
2020-07-20 11:45:00,102.18,102.48,102.17,102.43,18591.0,102.18,102.48,102.17,102.43,18591.0
2020-07-20 11:50:00,102.44,102.7,102.44,102.62,24985.0,102.44,102.7,102.44,102.62,24985.0
2020-07-20 11:55:00,102.62,102.92,102.56,102.9,24709.0,102.62,102.92,102.56,102.9,24709.0
2020-07-20 12:00:00,102.91,102.94,102.62,102.88,29093.0,102.91,102.94,102.62,102.88,29093.0
2020-07-20 12:05:00,102.9,103.05,102.82,102.87,36167.0,102.9,103.05,102.82,102.87,36167.0
2020-07-20 12:10:00,102.89,103.07,102.89,103.05,12751.0,102.89,103.07,102.89,103.05,12751.0
2020-07-20 12:15:00,103.05,103.26,103.03,103.22,30417.0,103.05,103.26,103.03,103.22,30417.0
2020-07-20 12:20:00,103.22,103.31,103.03,103.04,33084.0,103.22,103.31,103.03,103.04,33084.0
2020-07-20 12:25:00,103.06,103.18,103.06,103.14,19590.0,103.06,103.18,103.06,103.14,19590.0
2020-07-20 12:30:00,103.15,103.28,103.04,103.27,35519.0,103.15,103.28,103.04,103.27,35519.0
2020-07-20 12:35:00,103.26,103.27,102.99,103.11,25751.0,103.26,103.27,102.99,103.11,25751.0
2020-07-20 12:40:00,103.12,103.35,103.11,103.29,11176.0,103.12,103.35,103.11,103.29,11176.0
2020-07-20 12:45:00,103.3,103.34,103.06,103.14,15555.0,103.3,103.34,103.06,103.14,15555.0
2020-07-20 12:50:00,103.18,103.25,103.03,103.24,19882.0,103.18,103.25,103.03,103.24,19882.0
2020-07-20 12:55:00,103.22,103.48,103.14,103.48,12397.0,103.22,103.48,103.14,103.48,12397.0
2020-07-20 13:00:00,103.48,103.6,103.42,103.55,48568.0,103.48,103.6,103.42,103.55,48568.0
2020-07-20 13:05:00,103.55,103.72,103.55,103.57,15972.0,103.55,103.72,103.55,103.57,15972.0
2020-07-20 13:10:00,103.59,103.63,103.23,103.31,14893.0,103.59,103.63,103.23,103.31,14893.0
2020-07-20 13:15:00,103.34,103.43,103.25,103.31,15910.0,103.34,103.43,103.25,103.31,15910.0
2020-07-20 13:20:00,103.31,103.33,103.25,103.27,5999.0,103.31,103.33,103.25,103.27,5999.0
2020-07-20 13:25:00,103.26,103.26,103.06,103.13,13748.0,103.26,103.26,103.06,103.13,13748.0
2020-07-20 13:30:00,103.14,103.14,102.97,102.97,12021.0,103.14,103.14,102.97,102.97,12021.0
2020-07-20 13:35:00,102.97,102.99,102.85,102.95,8375.0,102.97,102.99,102.85,102.95,8375.0
2020-07-20 13:40:00,103.04,103.1,102.93,102.96,7114.0,103.04,103.1,102.93,102.96,7114.0
2020-07-20 13:45:00,102.96,103.05,102.93,103.0,6830.0,102.96,103.05,102.93,103.0,6830.0
2020-07-20 13:50:00,103.01,103.09,102.94,102.96,11814.0,103.01,103.09,102.94,102.96,11814.0
2020-07-20 13:55:00,102.97,103.06,102.9,103.0,13692.0,102.97,103.06,102.9,103.0,13692.0
2020-07-20 14:00:00,103.0,103.08,102.94,103.04,16757.0,103.0,103.08,102.94,103.04,16757.0
2020-07-20 14:05:00,103.04,103.06,102.95,102.95,8655.0,103.04,103.06,102.95,102.95,8655.0
2020-07-20 14:10:00,102.97,103.21,102.97,103.21,18434.0,102.97,103.21,102.97,103.21,18434.0
2020-07-20 14:15:00,103.18,103.19,103.06,103.07,9540.0,103.18,103.19,103.06,103.07,9540.0
2020-07-20 14:20:00,103.07,103.16,103.06,103.06,12027.0,103.07,103.16,103.06,103.06,12027.0
2020-07-20 14:25:00,103.06,103.09,102.95,103.07,11586.0,103.06,103.09,102.95,103.07,11586.0
2020-07-20 14:30:00,103.05,103.28,102.97,103.28,10256.0,103.05,103.28,102.97,103.28,10256.0
2020-07-20 14:35:00,103.28,103.28,103.12,103.13,7150.0,103.28,103.28,103.12,103.13,7150.0
2020-07-20 14:40:00,103.11,103.5,103.11,103.5,24552.0,103.11,103.5,103.11,103.5,24552.0
2020-07-20 14:45:00,103.47,103.47,103.31,103.36,6373.0,103.47,103.47,103.31,103.36,6373.0
2020-07-20 14:50:00,103.36,103.36,103.22,103.31,6706.0,103.36,103.36,103.22,103.31,6706.0
2020-07-20 14:55:00,103.3,103.47,103.3,103.47,5404.0,103.3,103.47,103.3,103.47,5404.0
2020-07-20 15:00:00,103.45,103.57,103.44,103.54,9232.0,103.45,103.57,103.44,103.54,9232.0
2020-07-20 15:05:00,103.53,103.56,103.49,103.55,8132.0,103.53,103.56,103.49,103.55,8132.0
2020-07-20 15:10:00,103.56,103.63,103.47,103.6,10017.0,103.56,103.63,103.47,103.6,10017.0
2020-07-20 15:15:00,103.61,103.85,103.57,103.85,20855.0,103.61,103.85,103.57,103.85,20855.0
2020-07-20 15:20:00,103.86,103.98,103.84,103.93,21911.0,103.86,103.98,103.84,103.93,21911.0
2020-07-20 15:25:00,103.93,104.02,103.88,104.0,24181.0,103.93,104.02,103.88,104.0,24181.0
2020-07-20 15:30:00,103.99,104.1,103.95,104.06,23906.0,103.99,104.1,103.95,104.06,23906.0
2020-07-20 15:35:00,104.06,104.19,103.97,104.15,15089.0,104.06,104.19,103.97,104.15,15089.0
2020-07-20 15:40:00,104.16,104.18,104.04,104.1,21398.0,104.16,104.18,104.04,104.1,21398.0
2020-07-20 15:45:00,104.1,104.34,104.09,104.21,30950.0,104.1,104.34,104.09,104.21,30950.0
2020-07-20 15:50:00,104.22,104.26,103.94,103.97,79300.0,104.22,104.26,103.94,103.97,79300.0
2020-07-20 15:55:00,103.97,103.98,103.73,103.81,95354.0,103.97,103.98,103.73,103.81,95354.0
2020-07-21 09:30:00,106.54,106.54,104.51,104.97,107719.0,106.54,106.54,104.51,104.97,107719.0
2020-07-21 09:35:00,104.99,105.1,102.73,103.01,83870.0,104.99,105.1,102.73,103.01,83870.0
2020-07-21 09:40:00,103.15,103.84,102.64,102.92,26093.0,103.15,103.84,102.64,102.92,26093.0
2020-07-21 09:45:00,103.05,103.85,102.93,103.52,28961.0,103.05,103.85,102.93,103.52,28961.0
2020-07-21 09:50:00,103.53,104.17,103.51,103.79,48858.0,103.53,104.17,103.51,103.79,48858.0
2020-07-21 09:55:00,103.79,104.26,103.36,104.09,33398.0,103.79,104.26,103.36,104.09,33398.0
2020-07-21 10:00:00,104.11,104.76,103.93,104.11,42828.0,104.11,104.76,103.93,104.11,42828.0
2020-07-21 10:05:00,104.27,104.38,103.25,103.66,28843.0,104.27,104.38,103.25,103.66,28843.0
2020-07-21 10:10:00,103.63,103.76,102.88,103.05,20978.0,103.63,103.76,102.88,103.05,20978.0
2020-07-21 10:15:00,103.03,103.86,103.02,103.61,28492.0,103.03,103.86,103.02,103.61,28492.0
2020-07-21 10:20:00,103.58,103.74,103.27,103.65,18346.0,103.58,103.74,103.27,103.65,18346.0
2020-07-21 10:25:00,103.62,103.91,103.48,103.9,22060.0,103.62,103.91,103.48,103.9,22060.0
2020-07-21 10:30:00,103.93,104.26,103.92,104.22,38334.0,103.93,104.26,103.92,104.22,38334.0
2020-07-21 10:35:00,104.24,104.54,104.02,104.02,18104.0,104.24,104.54,104.02,104.02,18104.0
2020-07-21 10:40:00,104.02,104.2,103.77,103.82,30768.0,104.02,104.2,103.77,103.82,30768.0
2020-07-21 10:45:00,103.8,104.25,103.58,104.19,21412.0,103.8,104.25,103.58,104.19,21412.0
2020-07-21 10:50:00,104.2,104.56,104.2,104.34,27878.0,104.2,104.56,104.2,104.34,27878.0
2020-07-21 10:55:00,104.4,104.59,104.27,104.52,11135.0,104.4,104.59,104.27,104.52,11135.0
2020-07-21 11:00:00,104.59,105.32,104.59,105.23,21509.0,104.59,105.32,104.59,105.23,21509.0
2020-07-21 11:05:00,105.23,105.23,104.88,104.9,14150.0,105.23,105.23,104.88,104.9,14150.0
2020-07-21 11:10:00,104.9,105.05,104.52,104.7,12246.0,104.9,105.05,104.52,104.7,12246.0
2020-07-21 11:15:00,104.65,104.7,104.33,104.53,10651.0,104.65,104.7,104.33,104.53,10651.0
2020-07-21 11:20:00,104.62,104.89,104.6,104.73,8666.0,104.62,104.89,104.6,104.73,8666.0
2020-07-21 11:25:00,104.73,104.84,104.43,104.55,7250.0,104.73,104.84,104.43,104.55,7250.0
2020-07-21 11:30:00,104.57,104.72,104.42,104.44,5550.0,104.57,104.72,104.42,104.44,5550.0
2020-07-21 11:35:00,104.44,104.45,104.04,104.09,5968.0,104.44,104.45,104.04,104.09,5968.0
2020-07-21 11:40:00,104.14,104.45,104.11,104.11,5400.0,104.14,104.45,104.11,104.11,5400.0
2020-07-21 11:45:00,104.16,104.16,103.74,103.78,4809.0,104.16,104.16,103.74,103.78,4809.0
2020-07-21 11:50:00,103.76,103.78,103.52,103.55,8513.0,103.76,103.78,103.52,103.55,8513.0
2020-07-21 11:55:00,103.58,103.65,103.41,103.57,9247.0,103.58,103.65,103.41,103.57,9247.0
2020-07-21 12:00:00,103.62,103.62,103.38,103.54,9980.0,103.62,103.62,103.38,103.54,9980.0
2020-07-21 12:05:00,103.56,103.66,103.38,103.48,10013.0,103.56,103.66,103.38,103.48,10013.0
2020-07-21 12:10:00,103.52,103.62,103.46,103.51,9887.0,103.52,103.62,103.46,103.51,9887.0
2020-07-21 12:15:00,103.56,103.68,103.35,103.35,8143.0,103.56,103.68,103.35,103.35,8143.0
2020-07-21 12:20:00,103.32,103.43,103.27,103.43,11691.0,103.32,103.43,103.27,103.43,11691.0
2020-07-21 12:25:00,103.44,103.7,103.44,103.7,8339.0,103.44,103.7,103.44,103.7,8339.0
2020-07-21 12:30:00,103.68,103.97,103.62,103.9,9222.0,103.68,103.97,103.62,103.9,9222.0
2020-07-21 12:35:00,103.9,103.95,103.66,103.69,9361.0,103.9,103.95,103.66,103.69,9361.0
2020-07-21 12:40:00,103.69,103.9,103.56,103.83,8343.0,103.69,103.9,103.56,103.83,8343.0
2020-07-21 12:45:00,103.83,103.96,103.81,103.82,10472.0,103.83,103.96,103.81,103.82,10472.0
2020-07-21 12:50:00,103.84,103.92,103.72,103.78,5615.0,103.84,103.92,103.72,103.78,5615.0
2020-07-21 12:55:00,103.78,103.98,103.78,103.91,7016.0,103.78,103.98,103.78,103.91,7016.0
2020-07-21 13:00:00,103.99,104.01,103.84,103.85,6264.0,103.99,104.01,103.84,103.85,6264.0
2020-07-21 13:05:00,103.83,104.04,103.76,103.83,7233.0,103.83,104.04,103.76,103.83,7233.0
2020-07-21 13:10:00,103.83,103.93,103.76,103.78,8400.0,103.83,103.93,103.76,103.78,8400.0
2020-07-21 13:15:00,103.74,103.87,103.65,103.83,14845.0,103.74,103.87,103.65,103.83,14845.0
2020-07-21 13:20:00,103.9,103.97,103.69,103.81,5521.0,103.9,103.97,103.69,103.81,5521.0
2020-07-21 13:25:00,103.83,104.21,103.8,104.16,7607.0,103.83,104.21,103.8,104.16,7607.0
2020-07-21 13:30:00,104.16,104.27,104.14,104.26,3937.0,104.16,104.27,104.14,104.26,3937.0
2020-07-21 13:35:00,104.27,104.38,104.23,104.25,5498.0,104.27,104.38,104.23,104.25,5498.0
2020-07-21 13:40:00,104.26,104.3,104.12,104.16,5239.0,104.26,104.3,104.12,104.16,5239.0
2020-07-21 13:45:00,104.17,104.33,104.14,104.31,11367.0,104.17,104.33,104.14,104.31,11367.0
2020-07-21 13:50:00,104.34,104.53,104.34,104.5,9923.0,104.34,104.53,104.34,104.5,9923.0
2020-07-21 13:55:00,104.5,104.5,104.29,104.32,7812.0,104.5,104.5,104.29,104.32,7812.0
2020-07-21 14:00:00,104.33,104.47,104.22,104.25,12069.0,104.33,104.47,104.22,104.25,12069.0
2020-07-21 14:05:00,104.26,104.49,104.25,104.49,10883.0,104.26,104.49,104.25,104.49,10883.0
2020-07-21 14:10:00,104.55,104.79,104.52,104.76,15170.0,104.55,104.79,104.52,104.76,15170.0
2020-07-21 14:15:00,104.74,104.8,104.44,104.45,10947.0,104.74,104.8,104.44,104.45,10947.0
2020-07-21 14:20:00,104.48,104.62,104.38,104.44,9193.0,104.48,104.62,104.38,104.44,9193.0
2020-07-21 14:25:00,104.44,104.49,104.36,104.45,6709.0,104.44,104.49,104.36,104.45,6709.0
2020-07-21 14:30:00,104.46,104.46,104.22,104.29,7191.0,104.46,104.46,104.22,104.29,7191.0
2020-07-21 14:35:00,104.35,104.35,104.15,104.19,6719.0,104.35,104.35,104.15,104.19,6719.0
2020-07-21 14:40:00,104.17,104.2,103.88,104.0,12523.0,104.17,104.2,103.88,104.0,12523.0
2020-07-21 14:45:00,104.01,104.04,103.87,103.95,10556.0,104.01,104.04,103.87,103.95,10556.0
2020-07-21 14:50:00,103.94,103.99,103.83,103.99,7491.0,103.94,103.99,103.83,103.99,7491.0
2020-07-21 14:55:00,103.99,104.01,103.83,103.84,9246.0,103.99,104.01,103.83,103.84,9246.0
2020-07-21 15:00:00,103.85,103.98,103.79,103.91,9848.0,103.85,103.98,103.79,103.91,9848.0
2020-07-21 15:05:00,103.9,103.98,103.67,103.68,11929.0,103.9,103.98,103.67,103.68,11929.0
2020-07-21 15:10:00,103.67,103.71,103.39,103.48,15134.0,103.67,103.71,103.39,103.48,15134.0
2020-07-21 15:15:00,103.47,103.49,103.33,103.45,10297.0,103.47,103.49,103.33,103.45,10297.0
2020-07-21 15:20:00,103.43,103.53,103.26,103.4,11719.0,103.43,103.53,103.26,103.4,11719.0
2020-07-21 15:25:00,103.48,103.61,103.34,103.36,10798.0,103.48,103.61,103.34,103.36,10798.0
2020-07-21 15:30:00,103.39,103.48,103.28,103.28,18775.0,103.39,103.48,103.28,103.28,18775.0
2020-07-21 15:35:00,103.3,103.4,103.13,103.34,22389.0,103.3,103.4,103.13,103.34,22389.0
2020-07-21 15:40:00,103.33,103.73,103.31,103.73,24118.0,103.33,103.73,103.31,103.73,24118.0
2020-07-21 15:45:00,103.78,103.86,103.67,103.72,25823.0,103.78,103.86,103.67,103.72,25823.0
2020-07-21 15:50:00,103.68,103.68,103.2,103.47,49634.0,103.68,103.68,103.2,103.47,49634.0
2020-07-21 15:55:00,103.49,103.64,103.32,103.6,74155.0,103.49,103.64,103.32,103.6,74155.0
2020-07-22 09:30:00,104.28,104.87,103.92,104.44,44350.0,104.28,104.87,103.92,104.44,44350.0
2020-07-22 09:35:00,104.47,104.52,104.18,104.41,13244.0,104.47,104.52,104.18,104.41,13244.0
2020-07-22 09:40:00,104.5,104.72,104.37,104.43,11901.0,104.5,104.72,104.37,104.43,11901.0
2020-07-22 09:45:00,104.41,104.64,104.32,104.39,7282.0,104.41,104.64,104.32,104.39,7282.0
2020-07-22 09:50:00,104.51,104.77,104.5,104.67,13715.0,104.51,104.77,104.5,104.67,13715.0
2020-07-22 09:55:00,104.67,105.05,104.55,104.85,27360.0,104.67,105.05,104.55,104.85,27360.0
2020-07-22 10:00:00,104.82,105.14,104.82,105.09,21926.0,104.82,105.14,104.82,105.09,21926.0
2020-07-22 10:05:00,105.06,105.08,104.68,104.72,9686.0,105.06,105.08,104.68,104.72,9686.0
2020-07-22 10:10:00,104.88,104.94,104.72,104.73,15901.0,104.88,104.94,104.72,104.73,15901.0
2020-07-22 10:15:00,104.75,104.89,104.71,104.77,10067.0,104.75,104.89,104.71,104.77,10067.0
2020-07-22 10:20:00,104.8,104.81,104.45,104.45,16182.0,104.8,104.81,104.45,104.45,16182.0
2020-07-22 10:25:00,104.47,104.59,104.37,104.43,10190.0,104.47,104.59,104.37,104.43,10190.0
2020-07-22 10:30:00,104.41,104.5,104.18,104.22,12976.0,104.41,104.5,104.18,104.22,12976.0
2020-07-22 10:35:00,104.21,104.26,104.05,104.15,11800.0,104.21,104.26,104.05,104.15,11800.0
2020-07-22 10:40:00,104.11,104.11,103.73,103.77,16408.0,104.11,104.11,103.73,103.77,16408.0
2020-07-22 10:45:00,103.77,103.82,103.28,103.34,12151.0,103.77,103.82,103.28,103.34,12151.0
2020-07-22 10:50:00,103.33,103.4,102.88,102.93,20672.0,103.33,103.4,102.88,102.93,20672.0
2020-07-22 10:55:00,102.96,103.2,102.96,102.99,17572.0,102.96,103.2,102.96,102.99,17572.0
2020-07-22 11:00:00,102.99,103.36,102.93,103.36,6278.0,102.99,103.36,102.93,103.36,6278.0
2020-07-22 11:05:00,103.39,103.39,102.93,103.19,9529.0,103.39,103.39,102.93,103.19,9529.0
2020-07-22 11:10:00,103.2,103.24,102.83,102.84,8195.0,103.2,103.24,102.83,102.84,8195.0
2020-07-22 11:15:00,102.8,103.09,102.8,102.98,5250.0,102.8,103.09,102.8,102.98,5250.0
2020-07-22 11:20:00,102.98,103.21,102.89,103.2,8931.0,102.98,103.21,102.89,103.2,8931.0
2020-07-22 11:25:00,103.23,103.47,103.23,103.41,5654.0,103.23,103.47,103.23,103.41,5654.0
2020-07-22 11:30:00,103.45,103.6,103.39,103.43,6354.0,103.45,103.6,103.39,103.43,6354.0
2020-07-22 11:35:00,103.43,103.5,103.24,103.38,7003.0,103.43,103.5,103.24,103.38,7003.0
2020-07-22 11:40:00,103.39,103.51,103.39,103.47,6963.0,103.39,103.51,103.39,103.47,6963.0
2020-07-22 11:45:00,103.47,103.56,103.42,103.46,7531.0,103.47,103.56,103.42,103.46,7531.0
2020-07-22 11:50:00,103.5,103.57,103.4,103.52,4500.0,103.5,103.57,103.4,103.52,4500.0
2020-07-22 11:55:00,103.52,103.68,103.52,103.61,7334.0,103.52,103.68,103.52,103.61,7334.0
2020-07-22 12:00:00,103.64,103.77,103.49,103.5,7100.0,103.64,103.77,103.49,103.5,7100.0
2020-07-22 12:05:00,103.5,103.68,103.5,103.58,5626.0,103.5,103.68,103.5,103.58,5626.0
2020-07-22 12:10:00,103.59,103.85,103.59,103.81,6300.0,103.59,103.85,103.59,103.81,6300.0
2020-07-22 12:15:00,103.84,103.89,103.71,103.77,5908.0,103.84,103.89,103.71,103.77,5908.0
2020-07-22 12:20:00,103.77,103.77,103.61,103.63,7825.0,103.77,103.77,103.61,103.63,7825.0
2020-07-22 12:25:00,103.67,103.73,103.65,103.73,7623.0,103.67,103.73,103.65,103.73,7623.0
2020-07-22 12:30:00,103.73,103.76,103.57,103.58,6100.0,103.73,103.76,103.57,103.58,6100.0
2020-07-22 12:35:00,103.62,103.63,103.41,103.43,7094.0,103.62,103.63,103.41,103.43,7094.0
2020-07-22 12:40:00,103.43,103.43,103.32,103.41,4812.0,103.43,103.43,103.32,103.41,4812.0
2020-07-22 12:45:00,103.41,103.51,103.33,103.42,5700.0,103.41,103.51,103.33,103.42,5700.0
2020-07-22 12:50:00,103.42,103.49,103.32,103.32,6832.0,103.42,103.49,103.32,103.32,6832.0
2020-07-22 12:55:00,103.36,103.44,103.34,103.44,4950.0,103.36,103.44,103.34,103.44,4950.0
2020-07-22 13:00:00,103.44,103.44,103.31,103.38,6506.0,103.44,103.44,103.31,103.38,6506.0
2020-07-22 13:05:00,103.35,103.38,103.28,103.34,4900.0,103.35,103.38,103.28,103.34,4900.0
2020-07-22 13:10:00,103.34,103.5,103.34,103.42,6766.0,103.34,103.5,103.34,103.42,6766.0
2020-07-22 13:15:00,103.43,103.5,103.35,103.48,7200.0,103.43,103.5,103.35,103.48,7200.0
2020-07-22 13:20:00,103.49,103.54,103.48,103.49,5200.0,103.49,103.54,103.48,103.49,5200.0
2020-07-22 13:25:00,103.44,103.44,103.36,103.39,5800.0,103.44,103.44,103.36,103.39,5800.0
2020-07-22 13:30:00,103.38,103.43,103.22,103.22,6300.0,103.38,103.43,103.22,103.22,6300.0
2020-07-22 13:35:00,103.24,103.24,103.19,103.2,4623.0,103.24,103.24,103.19,103.2,4623.0
2020-07-22 13:40:00,103.23,103.31,103.2,103.28,4518.0,103.23,103.31,103.2,103.28,4518.0
2020-07-22 13:45:00,103.28,103.3,103.18,103.19,7648.0,103.28,103.3,103.18,103.19,7648.0
2020-07-22 13:50:00,103.2,103.21,102.95,102.95,6500.0,103.2,103.21,102.95,102.95,6500.0
2020-07-22 13:55:00,102.94,103.05,102.86,102.93,7382.0,102.94,103.05,102.86,102.93,7382.0
2020-07-22 14:00:00,103.05,103.22,103.03,103.2,5061.0,103.05,103.22,103.03,103.2,5061.0
2020-07-22 14:05:00,103.19,103.2,103.07,103.07,6445.0,103.19,103.2,103.07,103.07,6445.0
2020-07-22 14:10:00,103.08,103.16,103.0,103.07,9116.0,103.08,103.16,103.0,103.07,9116.0
2020-07-22 14:15:00,103.08,103.21,102.99,103.17,6209.0,103.08,103.21,102.99,103.17,6209.0
2020-07-22 14:20:00,103.19,103.2,103.05,103.08,6475.0,103.19,103.2,103.05,103.08,6475.0
2020-07-22 14:25:00,103.05,103.17,103.05,103.17,6441.0,103.05,103.17,103.05,103.17,6441.0
2020-07-22 14:30:00,103.16,103.23,103.07,103.09,8072.0,103.16,103.23,103.07,103.09,8072.0
2020-07-22 14:35:00,103.05,103.3,103.05,103.23,5804.0,103.05,103.3,103.05,103.23,5804.0
2020-07-22 14:40:00,103.24,103.27,103.21,103.27,4105.0,103.24,103.27,103.21,103.27,4105.0
2020-07-22 14:45:00,103.25,103.3,103.2,103.26,6607.0,103.25,103.3,103.2,103.26,6607.0
2020-07-22 14:50:00,103.26,103.28,103.18,103.25,5015.0,103.26,103.28,103.18,103.25,5015.0
2020-07-22 14:55:00,103.23,103.26,103.02,103.06,7902.0,103.23,103.26,103.02,103.06,7902.0
2020-07-22 15:00:00,103.09,103.13,103.01,103.01,9405.0,103.09,103.13,103.01,103.01,9405.0
2020-07-22 15:05:00,103.0,103.16,102.98,103.16,7050.0,103.0,103.16,102.98,103.16,7050.0
2020-07-22 15:10:00,103.17,103.54,103.13,103.43,10274.0,103.17,103.54,103.13,103.43,10274.0
2020-07-22 15:15:00,103.43,103.58,103.41,103.48,12876.0,103.43,103.58,103.41,103.48,12876.0
2020-07-22 15:20:00,103.48,103.58,103.39,103.41,7869.0,103.48,103.58,103.39,103.41,7869.0
2020-07-22 15:25:00,103.41,103.44,103.16,103.16,9930.0,103.41,103.44,103.16,103.16,9930.0
2020-07-22 15:30:00,103.15,103.3,103.15,103.23,11500.0,103.15,103.3,103.15,103.23,11500.0
2020-07-22 15:35:00,103.26,103.49,103.26,103.49,13243.0,103.26,103.49,103.26,103.49,13243.0
2020-07-22 15:40:00,103.52,103.7,103.52,103.66,13734.0,103.52,103.7,103.52,103.66,13734.0
2020-07-22 15:45:00,103.65,103.8,103.63,103.8,20353.0,103.65,103.8,103.63,103.8,20353.0
2020-07-22 15:50:00,103.81,103.95,103.63,103.71,31891.0,103.81,103.95,103.63,103.71,31891.0
2020-07-22 15:55:00,103.73,103.83,103.64,103.66,59200.0,103.73,103.83,103.64,103.66,59200.0
2020-07-23 09:30:00,103.42,103.69,103.29,103.35,17026.0,103.42,103.69,103.29,103.35,17026.0
2020-07-23 09:35:00,103.2,104.06,103.19,104.06,7891.0,103.2,104.06,103.19,104.06,7891.0
2020-07-23 09:40:00,104.0,104.25,103.96,104.11,4754.0,104.0,104.25,103.96,104.11,4754.0
2020-07-23 09:45:00,104.13,104.53,104.11,104.36,10701.0,104.13,104.53,104.11,104.36,10701.0
2020-07-23 09:50:00,104.36,104.69,104.36,104.69,19361.0,104.36,104.69,104.36,104.69,19361.0
2020-07-23 09:55:00,104.7,104.74,104.52,104.65,9225.0,104.7,104.74,104.52,104.65,9225.0
2020-07-23 10:00:00,104.56,105.19,104.56,105.02,35069.0,104.56,105.19,104.56,105.02,35069.0
2020-07-23 10:05:00,105.01,105.13,104.81,105.07,44302.0,105.01,105.13,104.81,105.07,44302.0
2020-07-23 10:10:00,105.0,105.04,104.66,104.72,7009.0,105.0,105.04,104.66,104.72,7009.0
2020-07-23 10:15:00,104.73,104.8,104.29,104.3,8565.0,104.73,104.8,104.29,104.3,8565.0
2020-07-23 10:20:00,104.33,104.49,104.26,104.44,10402.0,104.33,104.49,104.26,104.44,10402.0
2020-07-23 10:25:00,104.47,104.71,104.47,104.66,8142.0,104.47,104.71,104.47,104.66,8142.0
2020-07-23 10:30:00,104.72,105.02,104.69,104.97,9187.0,104.72,105.02,104.69,104.97,9187.0
2020-07-23 10:35:00,104.99,105.28,104.99,105.23,11782.0,104.99,105.28,104.99,105.23,11782.0
2020-07-23 10:40:00,105.25,105.52,105.25,105.45,16934.0,105.25,105.52,105.25,105.45,16934.0
2020-07-23 10:45:00,105.47,105.67,105.36,105.6,11735.0,105.47,105.67,105.36,105.6,11735.0
2020-07-23 10:50:00,105.55,105.57,105.12,105.17,9966.0,105.55,105.57,105.12,105.17,9966.0
2020-07-23 10:55:00,105.22,105.27,105.07,105.08,9591.0,105.22,105.27,105.07,105.08,9591.0
2020-07-23 11:00:00,105.11,105.4,105.01,105.03,14492.0,105.11,105.4,105.01,105.03,14492.0
2020-07-23 11:05:00,104.96,105.17,104.83,105.16,8911.0,104.96,105.17,104.83,105.16,8911.0
2020-07-23 11:10:00,105.28,105.61,105.21,105.56,8609.0,105.28,105.61,105.21,105.56,8609.0
2020-07-23 11:15:00,105.56,105.65,105.53,105.62,10240.0,105.56,105.65,105.53,105.62,10240.0
2020-07-23 11:20:00,105.65,105.65,105.3,105.34,9721.0,105.65,105.65,105.3,105.34,9721.0
2020-07-23 11:25:00,105.34,105.7,105.33,105.61,18543.0,105.34,105.7,105.33,105.61,18543.0
2020-07-23 11:30:00,105.63,105.8,105.5,105.74,8330.0,105.63,105.8,105.5,105.74,8330.0
2020-07-23 11:35:00,105.64,105.89,105.63,105.86,6807.0,105.64,105.89,105.63,105.86,6807.0
2020-07-23 11:40:00,105.83,105.88,105.67,105.87,7850.0,105.83,105.88,105.67,105.87,7850.0
2020-07-23 11:45:00,105.87,105.88,105.64,105.67,6989.0,105.87,105.88,105.64,105.67,6989.0
2020-07-23 11:50:00,105.68,105.68,105.39,105.44,10700.0,105.68,105.68,105.39,105.44,10700.0
2020-07-23 11:55:00,105.46,105.51,105.33,105.33,5832.0,105.46,105.51,105.33,105.33,5832.0
2020-07-23 12:00:00,105.29,105.31,104.99,105.05,11674.0,105.29,105.31,104.99,105.05,11674.0
2020-07-23 12:05:00,105.02,105.04,104.77,104.82,13003.0,105.02,105.04,104.77,104.82,13003.0
2020-07-23 12:10:00,104.67,104.87,104.67,104.84,5747.0,104.67,104.87,104.67,104.84,5747.0
2020-07-23 12:15:00,104.83,104.83,104.58,104.58,8211.0,104.83,104.83,104.58,104.58,8211.0
2020-07-23 12:20:00,104.6,104.73,104.41,104.47,9815.0,104.6,104.73,104.41,104.47,9815.0
2020-07-23 12:25:00,104.47,104.63,104.45,104.5,11941.0,104.47,104.63,104.45,104.5,11941.0
2020-07-23 12:30:00,104.5,104.55,104.13,104.13,10136.0,104.5,104.55,104.13,104.13,10136.0
2020-07-23 12:35:00,104.13,104.17,103.87,103.92,14845.0,104.13,104.17,103.87,103.92,14845.0
2020-07-23 12:40:00,103.98,104.13,103.98,104.1,6123.0,103.98,104.13,103.98,104.1,6123.0
2020-07-23 12:45:00,104.08,104.21,104.0,104.05,5100.0,104.08,104.21,104.0,104.05,5100.0
2020-07-23 12:50:00,104.03,104.05,103.57,103.62,10214.0,104.03,104.05,103.57,103.62,10214.0
2020-07-23 12:55:00,103.58,104.07,103.58,104.05,12693.0,103.58,104.07,103.58,104.05,12693.0
2020-07-23 13:00:00,104.04,104.29,103.97,104.27,5384.0,104.04,104.29,103.97,104.27,5384.0
2020-07-23 13:05:00,104.26,104.4,104.25,104.34,7175.0,104.26,104.4,104.25,104.34,7175.0
2020-07-23 13:10:00,104.36,104.49,104.27,104.36,6674.0,104.36,104.49,104.27,104.36,6674.0
2020-07-23 13:15:00,104.39,104.44,104.15,104.21,9200.0,104.39,104.44,104.15,104.21,9200.0
2020-07-23 13:20:00,104.2,104.24,103.66,103.66,10339.0,104.2,104.24,103.66,103.66,10339.0
2020-07-23 13:25:00,103.7,103.84,103.69,103.8,5400.0,103.7,103.84,103.69,103.8,5400.0
2020-07-23 13:30:00,103.8,104.09,103.44,103.48,32423.0,103.8,104.09,103.44,103.48,32423.0
2020-07-23 13:35:00,103.53,103.61,103.33,103.47,7855.0,103.53,103.61,103.33,103.47,7855.0
2020-07-23 13:40:00,103.47,103.47,103.04,103.15,11314.0,103.47,103.47,103.04,103.15,11314.0
2020-07-23 13:45:00,103.13,103.27,102.7,102.7,10779.0,103.13,103.27,102.7,102.7,10779.0
2020-07-23 13:50:00,102.69,102.91,102.65,102.8,10590.0,102.69,102.91,102.65,102.8,10590.0
2020-07-23 13:55:00,102.78,103.06,102.65,102.99,12385.0,102.78,103.06,102.65,102.99,12385.0
2020-07-23 14:00:00,103.02,103.09,102.54,102.62,11852.0,103.02,103.09,102.54,102.62,11852.0
2020-07-23 14:05:00,102.59,102.79,102.44,102.72,15329.0,102.59,102.79,102.44,102.72,15329.0
2020-07-23 14:10:00,102.69,102.7,102.35,102.59,10440.0,102.69,102.7,102.35,102.59,10440.0
2020-07-23 14:15:00,102.61,102.82,102.35,102.76,9352.0,102.61,102.82,102.35,102.76,9352.0
2020-07-23 14:20:00,102.78,102.99,102.63,102.97,7473.0,102.78,102.99,102.63,102.97,7473.0
2020-07-23 14:25:00,103.0,103.1,102.89,103.07,5665.0,103.0,103.1,102.89,103.07,5665.0
2020-07-23 14:30:00,103.02,103.26,102.89,103.26,11373.0,103.02,103.26,102.89,103.26,11373.0
2020-07-23 14:35:00,103.29,103.29,102.64,102.64,12203.0,103.29,103.29,102.64,102.64,12203.0
2020-07-23 14:40:00,102.62,102.99,102.62,102.88,8693.0,102.62,102.99,102.62,102.88,8693.0
2020-07-23 14:45:00,102.88,103.04,102.76,103.04,14785.0,102.88,103.04,102.76,103.04,14785.0
2020-07-23 14:50:00,103.11,103.3,103.07,103.24,7029.0,103.11,103.3,103.07,103.24,7029.0
2020-07-23 14:55:00,103.29,103.37,103.1,103.17,26679.0,103.29,103.37,103.1,103.17,26679.0
2020-07-23 15:00:00,103.25,103.29,103.07,103.18,6278.0,103.25,103.29,103.07,103.18,6278.0
2020-07-23 15:05:00,103.21,103.3,102.88,102.92,8748.0,103.21,103.3,102.88,102.92,8748.0
2020-07-23 15:10:00,102.92,103.04,102.76,102.95,10474.0,102.92,103.04,102.76,102.95,10474.0
2020-07-23 15:15:00,102.88,103.24,102.88,103.17,10418.0,102.88,103.24,102.88,103.17,10418.0
2020-07-23 15:20:00,103.18,103.26,102.9,102.9,9685.0,103.18,103.26,102.9,102.9,9685.0
2020-07-23 15:25:00,102.91,103.05,102.74,102.96,13284.0,102.91,103.05,102.74,102.96,13284.0
2020-07-23 15:30:00,102.96,103.13,102.62,103.1,16783.0,102.96,103.13,102.62,103.1,16783.0
2020-07-23 15:35:00,103.12,103.33,102.9,103.14,17519.0,103.12,103.33,102.9,103.14,17519.0
2020-07-23 15:40:00,103.01,103.18,102.88,102.96,27227.0,103.01,103.18,102.88,102.96,27227.0
2020-07-23 15:45:00,102.96,103.05,102.86,102.95,23733.0,102.96,103.05,102.86,102.95,23733.0
2020-07-23 15:50:00,102.89,102.89,102.47,102.84,41218.0,102.89,102.89,102.47,102.84,41218.0
2020-07-23 15:55:00,102.87,102.99,102.79,102.97,54294.0,102.87,102.99,102.79,102.97,54294.0
2020-07-24 09:30:00,101.99,102.18,101.0,101.77,68013.0,101.99,102.18,101.0,101.77,68013.0
2020-07-24 09:35:00,101.63,101.64,100.89,101.27,24991.0,101.63,101.64,100.89,101.27,24991.0
2020-07-24 09:40:00,101.36,101.7,100.9,101.34,53192.0,101.36,101.7,100.9,101.34,53192.0
2020-07-24 09:45:00,101.31,101.4,100.83,100.88,69431.0,101.31,101.4,100.83,100.88,69431.0
2020-07-24 09:50:00,100.83,101.35,100.63,100.98,21870.0,100.83,101.35,100.63,100.98,21870.0
2020-07-24 09:55:00,100.93,101.26,100.83,101.1,22069.0,100.93,101.26,100.83,101.1,22069.0
2020-07-24 10:00:00,101.08,101.48,101.04,101.35,31233.0,101.08,101.48,101.04,101.35,31233.0
2020-07-24 10:05:00,101.28,101.87,101.25,101.79,27387.0,101.28,101.87,101.25,101.79,27387.0
2020-07-24 10:10:00,101.75,101.75,101.38,101.51,16508.0,101.75,101.75,101.38,101.51,16508.0
2020-07-24 10:15:00,101.52,101.86,101.51,101.68,16720.0,101.52,101.86,101.51,101.68,16720.0
2020-07-24 10:20:00,101.73,102.26,101.71,102.24,19237.0,101.73,102.26,101.71,102.24,19237.0
2020-07-24 10:25:00,102.25,102.31,102.0,102.11,14347.0,102.25,102.31,102.0,102.11,14347.0
2020-07-24 10:30:00,102.12,102.12,101.6,101.6,41531.0,102.12,102.12,101.6,101.6,41531.0
2020-07-24 10:35:00,101.66,101.89,101.59,101.64,7482.0,101.66,101.89,101.59,101.64,7482.0
2020-07-24 10:40:00,101.72,102.0,101.69,101.78,40802.0,101.72,102.0,101.69,101.78,40802.0
2020-07-24 10:45:00,101.84,101.85,101.52,101.77,9435.0,101.84,101.85,101.52,101.77,9435.0
2020-07-24 10:50:00,101.74,102.31,101.74,102.26,32354.0,101.74,102.31,101.74,102.26,32354.0
2020-07-24 10:55:00,102.3,102.82,102.27,102.82,19222.0,102.3,102.82,102.27,102.82,19222.0
2020-07-24 11:00:00,102.82,102.96,102.77,102.78,25344.0,102.82,102.96,102.77,102.78,25344.0
2020-07-24 11:05:00,102.81,102.97,102.68,102.84,23119.0,102.81,102.97,102.68,102.84,23119.0
2020-07-24 11:10:00,102.87,102.99,102.76,102.8,16659.0,102.87,102.99,102.76,102.8,16659.0
2020-07-24 11:15:00,102.82,102.92,102.61,102.77,26537.0,102.82,102.92,102.61,102.77,26537.0
2020-07-24 11:20:00,102.81,103.0,102.69,102.89,40268.0,102.81,103.0,102.69,102.89,40268.0
2020-07-24 11:25:00,102.9,103.33,102.9,103.2,30886.0,102.9,103.33,102.9,103.2,30886.0
2020-07-24 11:30:00,103.16,103.21,102.86,103.05,7868.0,103.16,103.21,102.86,103.05,7868.0
2020-07-24 11:35:00,103.04,103.04,102.75,102.78,9491.0,103.04,103.04,102.75,102.78,9491.0
2020-07-24 11:40:00,102.79,103.17,102.79,103.14,9215.0,102.79,103.17,102.79,103.14,9215.0
2020-07-24 11:45:00,103.18,103.34,103.16,103.26,19371.0,103.18,103.34,103.16,103.26,19371.0
2020-07-24 11:50:00,103.24,103.36,103.17,103.24,15184.0,103.24,103.36,103.17,103.24,15184.0
2020-07-24 11:55:00,103.21,103.31,102.99,103.31,16124.0,103.21,103.31,102.99,103.31,16124.0
2020-07-24 12:00:00,103.31,103.31,102.77,102.77,5058.0,103.31,103.31,102.77,102.77,5058.0
2020-07-24 12:05:00,102.85,102.85,102.52,102.69,7940.0,102.85,102.85,102.52,102.69,7940.0
2020-07-24 12:10:00,102.7,102.75,102.35,102.36,7556.0,102.7,102.75,102.35,102.36,7556.0
2020-07-24 12:15:00,102.37,102.75,102.34,102.42,29963.0,102.37,102.75,102.34,102.42,29963.0
2020-07-24 12:20:00,102.42,102.54,102.23,102.36,11219.0,102.42,102.54,102.23,102.36,11219.0
2020-07-24 12:25:00,102.38,102.63,102.38,102.63,8072.0,102.38,102.63,102.38,102.63,8072.0
2020-07-24 12:30:00,102.54,102.56,102.28,102.3,5874.0,102.54,102.56,102.28,102.3,5874.0
2020-07-24 12:35:00,102.3,102.31,102.14,102.21,10060.0,102.3,102.31,102.14,102.21,10060.0
2020-07-24 12:40:00,102.22,102.24,102.06,102.06,4491.0,102.22,102.24,102.06,102.06,4491.0
2020-07-24 12:45:00,102.12,102.29,102.1,102.29,8101.0,102.12,102.29,102.1,102.29,8101.0
2020-07-24 12:50:00,102.27,102.6,102.1,102.16,17711.0,102.27,102.6,102.1,102.16,17711.0
2020-07-24 12:55:00,102.18,102.19,101.98,102.06,5512.0,102.18,102.19,101.98,102.06,5512.0
2020-07-24 13:00:00,102.08,102.26,102.02,102.11,4773.0,102.08,102.26,102.02,102.11,4773.0
2020-07-24 13:05:00,102.15,102.15,101.8,101.85,7930.0,102.15,102.15,101.8,101.85,7930.0
2020-07-24 13:10:00,101.8,101.9,101.62,101.62,11290.0,101.8,101.9,101.62,101.62,11290.0
2020-07-24 13:15:00,101.63,101.7,101.57,101.61,4331.0,101.63,101.7,101.57,101.61,4331.0
2020-07-24 13:20:00,101.65,101.72,101.59,101.72,6019.0,101.65,101.72,101.59,101.72,6019.0
2020-07-24 13:25:00,101.72,102.07,101.72,102.06,17262.0,101.72,102.07,101.72,102.06,17262.0
2020-07-24 13:30:00,102.03,102.05,101.75,101.8,5522.0,102.03,102.05,101.75,101.8,5522.0
2020-07-24 13:35:00,101.84,102.02,101.81,101.97,5417.0,101.84,102.02,101.81,101.97,5417.0
2020-07-24 13:40:00,102.0,102.25,101.97,102.18,9437.0,102.0,102.25,101.97,102.18,9437.0
2020-07-24 13:45:00,102.19,102.54,102.19,102.54,9209.0,102.19,102.54,102.19,102.54,9209.0
2020-07-24 13:50:00,102.54,102.54,102.29,102.3,6060.0,102.54,102.54,102.29,102.3,6060.0
2020-07-24 13:55:00,102.32,102.42,102.29,102.4,4355.0,102.32,102.42,102.29,102.4,4355.0
2020-07-24 14:00:00,102.43,102.63,102.4,102.54,5642.0,102.43,102.63,102.4,102.54,5642.0
2020-07-24 14:05:00,102.53,102.73,102.49,102.64,3543.0,102.53,102.73,102.49,102.64,3543.0
2020-07-24 14:10:00,102.65,102.69,102.5,102.59,5959.0,102.65,102.69,102.5,102.59,5959.0
2020-07-24 14:15:00,102.62,102.62,102.47,102.48,5149.0,102.62,102.62,102.47,102.48,5149.0
2020-07-24 14:20:00,102.5,102.65,102.48,102.55,7601.0,102.5,102.65,102.48,102.55,7601.0
2020-07-24 14:25:00,102.54,102.85,102.53,102.83,7129.0,102.54,102.85,102.53,102.83,7129.0
2020-07-24 14:30:00,102.85,102.85,102.51,102.53,4132.0,102.85,102.85,102.51,102.53,4132.0
2020-07-24 14:35:00,102.54,102.62,102.31,102.62,12692.0,102.54,102.62,102.31,102.62,12692.0
2020-07-24 14:40:00,102.59,102.66,102.55,102.64,11074.0,102.59,102.66,102.55,102.64,11074.0
2020-07-24 14:45:00,102.62,102.71,102.48,102.49,13793.0,102.62,102.71,102.48,102.49,13793.0
2020-07-24 14:50:00,102.51,102.58,102.39,102.4,7000.0,102.51,102.58,102.39,102.4,7000.0
2020-07-24 14:55:00,102.43,102.48,102.33,102.45,7362.0,102.43,102.48,102.33,102.45,7362.0
2020-07-24 15:00:00,102.45,102.55,102.35,102.52,7287.0,102.45,102.55,102.35,102.52,7287.0
2020-07-24 15:05:00,102.53,102.61,102.48,102.55,7272.0,102.53,102.61,102.48,102.55,7272.0
2020-07-24 15:10:00,102.53,102.54,102.43,102.48,9570.0,102.53,102.54,102.43,102.48,9570.0
2020-07-24 15:15:00,102.46,102.49,102.07,102.07,16747.0,102.46,102.49,102.07,102.07,16747.0
2020-07-24 15:20:00,102.11,102.3,102.08,102.14,17833.0,102.11,102.3,102.08,102.14,17833.0
2020-07-24 15:25:00,102.12,102.29,101.97,102.04,12813.0,102.12,102.29,101.97,102.04,12813.0
2020-07-24 15:30:00,102.03,102.4,101.9,101.93,46750.0,102.03,102.4,101.9,101.93,46750.0
2020-07-24 15:35:00,101.93,102.48,101.93,102.42,17153.0,101.93,102.48,101.93,102.42,17153.0
2020-07-24 15:40:00,102.47,102.58,102.36,102.37,15725.0,102.47,102.58,102.36,102.37,15725.0
2020-07-24 15:45:00,102.39,102.52,102.35,102.5,18778.0,102.39,102.52,102.35,102.5,18778.0
2020-07-24 15:50:00,102.49,102.64,102.34,102.5,54933.0,102.49,102.64,102.34,102.5,54933.0
2020-07-24 15:55:00,102.5,102.64,102.46,102.59,79937.0,102.5,102.64,102.46,102.59,79937.0
2020-07-27 09:30:00,103.62,104.64,103.62,104.05,51544.0,103.62,104.64,103.62,104.05,51544.0
2020-07-27 09:35:00,103.98,104.7,103.98,104.35,12803.0,103.98,104.7,103.98,104.35,12803.0
2020-07-27 09:40:00,104.3,104.74,104.3,104.58,11431.0,104.3,104.74,104.3,104.58,11431.0
2020-07-27 09:45:00,104.65,104.88,104.5,104.88,12460.0,104.65,104.88,104.5,104.88,12460.0
2020-07-27 09:50:00,104.96,105.14,104.57,104.62,11892.0,104.96,105.14,104.57,104.62,11892.0
2020-07-27 09:55:00,104.65,104.67,104.35,104.42,10613.0,104.65,104.67,104.35,104.42,10613.0
2020-07-27 10:00:00,104.47,105.2,104.47,104.84,28882.0,104.47,105.2,104.47,104.84,28882.0
2020-07-27 10:05:00,104.85,104.85,104.44,104.59,20619.0,104.85,104.85,104.44,104.59,20619.0
2020-07-27 10:10:00,104.63,104.81,104.44,104.57,7677.0,104.63,104.81,104.44,104.57,7677.0
2020-07-27 10:15:00,104.57,104.84,104.44,104.63,6594.0,104.57,104.84,104.44,104.63,6594.0
2020-07-27 10:20:00,104.68,104.87,104.45,104.63,29807.0,104.68,104.87,104.45,104.63,29807.0
2020-07-27 10:25:00,104.65,104.73,104.25,104.39,23596.0,104.65,104.73,104.25,104.39,23596.0
2020-07-27 10:30:00,104.32,104.56,104.32,104.4,8750.0,104.32,104.56,104.32,104.4,8750.0
2020-07-27 10:35:00,104.37,104.66,104.3,104.66,10369.0,104.37,104.66,104.3,104.66,10369.0
2020-07-27 10:40:00,104.72,104.76,104.56,104.75,9604.0,104.72,104.76,104.56,104.75,9604.0
2020-07-27 10:45:00,104.75,104.9,104.61,104.61,10741.0,104.75,104.9,104.61,104.61,10741.0
2020-07-27 10:50:00,104.61,104.66,104.44,104.62,6573.0,104.61,104.66,104.44,104.62,6573.0
2020-07-27 10:55:00,104.62,104.68,104.35,104.49,9876.0,104.62,104.68,104.35,104.49,9876.0
2020-07-27 11:00:00,104.51,104.52,104.23,104.34,6342.0,104.51,104.52,104.23,104.34,6342.0
2020-07-27 11:05:00,104.35,104.42,104.2,104.27,8031.0,104.35,104.42,104.2,104.27,8031.0
2020-07-27 11:10:00,104.29,104.31,103.95,103.99,12701.0,104.29,104.31,103.95,103.99,12701.0
2020-07-27 11:15:00,104.0,104.04,103.8,104.02,13898.0,104.0,104.04,103.8,104.02,13898.0
2020-07-27 11:20:00,104.03,104.05,103.8,103.8,7432.0,104.03,104.05,103.8,103.8,7432.0
2020-07-27 11:25:00,103.73,103.9,103.56,103.62,9147.0,103.73,103.9,103.56,103.62,9147.0
2020-07-27 11:30:00,103.65,103.81,103.65,103.68,5555.0,103.65,103.81,103.65,103.68,5555.0
2020-07-27 11:35:00,103.6,103.6,103.32,103.46,8412.0,103.6,103.6,103.32,103.46,8412.0
2020-07-27 11:40:00,103.44,103.54,103.4,103.54,5422.0,103.44,103.54,103.4,103.54,5422.0
2020-07-27 11:45:00,103.56,103.78,103.55,103.72,5241.0,103.56,103.78,103.55,103.72,5241.0
2020-07-27 11:50:00,103.71,103.8,103.64,103.78,6279.0,103.71,103.8,103.64,103.78,6279.0
2020-07-27 11:55:00,103.78,103.79,103.67,103.71,6488.0,103.78,103.79,103.67,103.71,6488.0
2020-07-27 12:00:00,103.63,103.76,103.59,103.67,6601.0,103.63,103.76,103.59,103.67,6601.0
2020-07-27 12:05:00,103.67,103.75,103.62,103.66,3011.0,103.67,103.75,103.62,103.66,3011.0
2020-07-27 12:10:00,103.68,103.91,103.68,103.89,5073.0,103.68,103.91,103.68,103.89,5073.0
2020-07-27 12:15:00,103.85,103.88,103.75,103.76,6350.0,103.85,103.88,103.75,103.76,6350.0
2020-07-27 12:20:00,103.78,103.95,103.71,103.87,5200.0,103.78,103.95,103.71,103.87,5200.0
2020-07-27 12:25:00,103.85,103.93,103.85,103.88,3563.0,103.85,103.93,103.85,103.88,3563.0
2020-07-27 12:30:00,103.9,104.0,103.81,103.94,4012.0,103.9,104.0,103.81,103.94,4012.0
2020-07-27 12:35:00,103.97,104.17,103.94,104.17,5325.0,103.97,104.17,103.94,104.17,5325.0
2020-07-27 12:40:00,104.15,104.23,104.1,104.14,4300.0,104.15,104.23,104.1,104.14,4300.0
2020-07-27 12:45:00,104.14,104.14,104.03,104.05,2900.0,104.14,104.14,104.03,104.05,2900.0
2020-07-27 12:50:00,104.05,104.11,103.98,104.09,4686.0,104.05,104.11,103.98,104.09,4686.0
2020-07-27 12:55:00,104.14,104.16,104.07,104.1,7264.0,104.14,104.16,104.07,104.1,7264.0
2020-07-27 13:00:00,104.11,104.23,104.1,104.23,5118.0,104.11,104.23,104.1,104.23,5118.0
2020-07-27 13:05:00,104.24,104.26,104.17,104.18,3542.0,104.24,104.26,104.17,104.18,3542.0
2020-07-27 13:10:00,104.2,104.33,104.18,104.32,4348.0,104.2,104.33,104.18,104.32,4348.0
2020-07-27 13:15:00,104.36,104.39,104.28,104.3,4204.0,104.36,104.39,104.28,104.3,4204.0
2020-07-27 13:20:00,104.33,104.44,104.32,104.36,6369.0,104.33,104.44,104.32,104.36,6369.0
2020-07-27 13:25:00,104.36,104.37,104.31,104.33,8150.0,104.36,104.37,104.31,104.33,8150.0
2020-07-27 13:30:00,104.32,104.36,104.31,104.34,3433.0,104.32,104.36,104.31,104.34,3433.0
2020-07-27 13:35:00,104.33,104.35,104.24,104.34,5100.0,104.33,104.35,104.24,104.34,5100.0
2020-07-27 13:40:00,104.33,104.42,104.33,104.34,5803.0,104.33,104.42,104.33,104.34,5803.0
2020-07-27 13:45:00,104.35,104.36,104.28,104.33,7324.0,104.35,104.36,104.28,104.33,7324.0
2020-07-27 13:50:00,104.32,104.44,104.3,104.41,4900.0,104.32,104.44,104.3,104.41,4900.0
2020-07-27 13:55:00,104.4,104.48,104.38,104.45,5900.0,104.4,104.48,104.38,104.45,5900.0
2020-07-27 14:00:00,104.44,104.58,104.44,104.54,12146.0,104.44,104.58,104.44,104.54,12146.0
2020-07-27 14:05:00,104.55,104.74,104.55,104.67,9422.0,104.55,104.74,104.55,104.67,9422.0
2020-07-27 14:10:00,104.69,104.75,104.68,104.72,7518.0,104.69,104.75,104.68,104.72,7518.0
2020-07-27 14:15:00,104.72,104.75,104.64,104.75,9318.0,104.72,104.75,104.64,104.75,9318.0
2020-07-27 14:20:00,104.77,104.94,104.77,104.91,15239.0,104.77,104.94,104.77,104.91,15239.0
2020-07-27 14:25:00,104.95,104.98,104.88,104.89,13417.0,104.95,104.98,104.88,104.89,13417.0
2020-07-27 14:30:00,104.93,104.95,104.84,104.9,7000.0,104.93,104.95,104.84,104.9,7000.0
2020-07-27 14:35:00,104.93,104.98,104.9,104.94,5621.0,104.93,104.98,104.9,104.94,5621.0
2020-07-27 14:40:00,104.93,104.98,104.91,104.93,5533.0,104.93,104.98,104.91,104.93,5533.0
2020-07-27 14:45:00,104.93,104.94,104.82,104.9,5017.0,104.93,104.94,104.82,104.9,5017.0
2020-07-27 14:50:00,104.9,104.93,104.74,104.78,4699.0,104.9,104.93,104.74,104.78,4699.0
2020-07-27 14:55:00,104.81,104.81,104.71,104.76,5952.0,104.81,104.81,104.71,104.76,5952.0
2020-07-27 15:00:00,104.77,105.19,104.77,105.13,19110.0,104.77,105.19,104.77,105.13,19110.0
2020-07-27 15:05:00,105.1,105.14,105.05,105.14,6531.0,105.1,105.14,105.05,105.14,6531.0
2020-07-27 15:10:00,105.14,105.19,105.03,105.07,8236.0,105.14,105.19,105.03,105.07,8236.0
2020-07-27 15:15:00,105.08,105.27,105.07,105.25,12795.0,105.08,105.27,105.07,105.25,12795.0
2020-07-27 15:20:00,105.25,105.3,105.16,105.26,12204.0,105.25,105.3,105.16,105.26,12204.0
2020-07-27 15:25:00,105.25,105.33,105.22,105.28,9603.0,105.25,105.33,105.22,105.28,9603.0
2020-07-27 15:30:00,105.29,105.33,105.23,105.23,14427.0,105.29,105.33,105.23,105.23,14427.0
2020-07-27 15:35:00,105.24,105.38,105.21,105.28,22598.0,105.24,105.38,105.21,105.28,22598.0
2020-07-27 15:40:00,105.28,105.38,105.25,105.29,15258.0,105.28,105.38,105.25,105.29,15258.0
2020-07-27 15:45:00,105.3,105.37,105.22,105.37,17309.0,105.3,105.37,105.22,105.37,17309.0
2020-07-27 15:50:00,105.33,105.4,105.23,105.33,45388.0,105.33,105.4,105.23,105.33,45388.0
2020-07-27 15:55:00,105.32,105.41,105.18,105.26,68526.0,105.32,105.41,105.18,105.26,68526.0
2020-07-28 09:30:00,105.44,105.44,104.39,104.7,31117.0,105.44,105.44,104.39,104.7,31117.0
2020-07-28 09:35:00,104.68,104.75,103.89,104.23,14971.0,104.68,104.75,103.89,104.23,14971.0
2020-07-28 09:40:00,104.19,104.6,104.13,104.3,5631.0,104.19,104.6,104.13,104.3,5631.0
2020-07-28 09:45:00,104.5,104.88,104.45,104.64,6049.0,104.5,104.88,104.45,104.64,6049.0
2020-07-28 09:50:00,104.65,104.65,104.03,104.03,4826.0,104.65,104.65,104.03,104.03,4826.0
2020-07-28 09:55:00,104.09,104.41,104.03,104.29,5808.0,104.09,104.41,104.03,104.29,5808.0
2020-07-28 10:00:00,104.31,104.37,103.94,104.23,8188.0,104.31,104.37,103.94,104.23,8188.0
2020-07-28 10:05:00,104.15,104.23,104.05,104.15,4822.0,104.15,104.23,104.05,104.15,4822.0
2020-07-28 10:10:00,104.11,104.42,104.05,104.39,10177.0,104.11,104.42,104.05,104.39,10177.0
2020-07-28 10:15:00,104.37,104.54,104.35,104.52,6734.0,104.37,104.54,104.35,104.52,6734.0
2020-07-28 10:20:00,104.51,104.81,104.51,104.79,5346.0,104.51,104.81,104.51,104.79,5346.0
2020-07-28 10:25:00,104.82,105.08,104.78,105.05,8911.0,104.82,105.08,104.78,105.05,8911.0
2020-07-28 10:30:00,105.12,105.18,104.99,104.99,7920.0,105.12,105.18,104.99,104.99,7920.0
2020-07-28 10:35:00,104.97,105.13,104.88,105.1,7300.0,104.97,105.13,104.88,105.1,7300.0
2020-07-28 10:40:00,105.12,105.34,105.09,105.19,14356.0,105.12,105.34,105.09,105.19,14356.0
2020-07-28 10:45:00,105.17,105.29,105.1,105.18,14633.0,105.17,105.29,105.1,105.18,14633.0
2020-07-28 10:50:00,105.25,105.26,104.93,105.11,11444.0,105.25,105.26,104.93,105.11,11444.0
2020-07-28 10:55:00,105.14,105.39,105.13,105.37,6545.0,105.14,105.39,105.13,105.37,6545.0
2020-07-28 11:00:00,105.39,105.39,105.12,105.13,4003.0,105.39,105.39,105.12,105.13,4003.0
2020-07-28 11:05:00,105.01,105.02,104.77,104.9,6469.0,105.01,105.02,104.77,104.9,6469.0
2020-07-28 11:10:00,104.88,105.09,104.68,105.07,8169.0,104.88,105.09,104.68,105.07,8169.0
2020-07-28 11:15:00,105.04,105.27,105.01,105.08,10661.0,105.04,105.27,105.01,105.08,10661.0
2020-07-28 11:20:00,105.12,105.21,104.98,105.13,4086.0,105.12,105.21,104.98,105.13,4086.0
2020-07-28 11:25:00,105.15,105.22,105.07,105.12,5843.0,105.15,105.22,105.07,105.12,5843.0
2020-07-28 11:30:00,105.15,105.26,105.09,105.26,3237.0,105.15,105.26,105.09,105.26,3237.0
2020-07-28 11:35:00,105.25,105.26,105.17,105.19,5911.0,105.25,105.26,105.17,105.19,5911.0
2020-07-28 11:40:00,105.22,105.35,105.22,105.24,7527.0,105.22,105.35,105.22,105.24,7527.0
2020-07-28 11:45:00,105.28,105.29,105.2,105.28,7357.0,105.28,105.29,105.2,105.28,7357.0
2020-07-28 11:50:00,105.27,105.29,105.18,105.21,4399.0,105.27,105.29,105.18,105.21,4399.0
2020-07-28 11:55:00,105.2,105.22,105.03,105.04,4100.0,105.2,105.22,105.03,105.04,4100.0
2020-07-28 12:00:00,105.06,105.09,104.9,104.96,17294.0,105.06,105.09,104.9,104.96,17294.0
2020-07-28 12:05:00,104.96,105.17,104.85,105.14,11746.0,104.96,105.17,104.85,105.14,11746.0
2020-07-28 12:10:00,105.15,105.15,105.02,105.1,5506.0,105.15,105.15,105.02,105.1,5506.0
2020-07-28 12:15:00,105.1,105.22,105.02,105.02,5129.0,105.1,105.22,105.02,105.02,5129.0
2020-07-28 12:20:00,105.08,105.2,105.03,105.2,2690.0,105.08,105.2,105.03,105.2,2690.0
2020-07-28 12:25:00,105.22,105.31,105.16,105.27,6737.0,105.22,105.31,105.16,105.27,6737.0
2020-07-28 12:30:00,105.28,105.28,105.12,105.25,7100.0,105.28,105.28,105.12,105.25,7100.0
2020-07-28 12:35:00,105.24,105.36,105.21,105.33,4241.0,105.24,105.36,105.21,105.33,4241.0
2020-07-28 12:40:00,105.32,105.36,105.3,105.34,2894.0,105.32,105.36,105.3,105.34,2894.0
2020-07-28 12:45:00,105.34,105.55,105.34,105.45,7876.0,105.34,105.55,105.34,105.45,7876.0
2020-07-28 12:50:00,105.46,105.5,105.42,105.48,2195.0,105.46,105.5,105.42,105.48,2195.0
2020-07-28 12:55:00,105.45,105.49,105.39,105.48,4222.0,105.45,105.49,105.39,105.48,4222.0
2020-07-28 13:00:00,105.5,105.53,105.39,105.48,7182.0,105.5,105.53,105.39,105.48,7182.0
2020-07-28 13:05:00,105.5,105.55,105.43,105.51,4050.0,105.5,105.55,105.43,105.51,4050.0
2020-07-28 13:10:00,105.49,105.53,105.4,105.45,6857.0,105.49,105.53,105.4,105.45,6857.0
2020-07-28 13:15:00,105.4,105.53,105.4,105.53,6575.0,105.4,105.53,105.4,105.53,6575.0
2020-07-28 13:20:00,105.57,105.77,105.57,105.72,7391.0,105.57,105.77,105.57,105.72,7391.0
2020-07-28 13:25:00,105.69,105.7,105.59,105.62,8118.0,105.69,105.7,105.59,105.62,8118.0
2020-07-28 13:30:00,105.64,105.91,105.62,105.89,13219.0,105.64,105.91,105.62,105.89,13219.0
2020-07-28 13:35:00,105.89,105.99,105.85,105.97,9682.0,105.89,105.99,105.85,105.97,9682.0
2020-07-28 13:40:00,105.97,105.98,105.78,105.86,8976.0,105.97,105.98,105.78,105.86,8976.0
2020-07-28 13:45:00,105.89,105.98,105.87,105.92,7000.0,105.89,105.98,105.87,105.92,7000.0
2020-07-28 13:50:00,105.9,105.94,105.81,105.83,4847.0,105.9,105.94,105.81,105.83,4847.0
2020-07-28 13:55:00,105.83,105.85,105.76,105.81,4579.0,105.83,105.85,105.76,105.81,4579.0
2020-07-28 14:00:00,105.81,105.81,105.44,105.46,9530.0,105.81,105.81,105.44,105.46,9530.0
2020-07-28 14:05:00,105.48,105.51,105.26,105.29,9300.0,105.48,105.51,105.26,105.29,9300.0
2020-07-28 14:10:00,105.29,105.4,105.29,105.29,6577.0,105.29,105.4,105.29,105.29,6577.0
2020-07-28 14:15:00,105.27,105.34,105.24,105.27,3611.0,105.27,105.34,105.24,105.27,3611.0
2020-07-28 14:20:00,105.3,105.37,105.24,105.36,3215.0,105.3,105.37,105.24,105.36,3215.0
2020-07-28 14:25:00,105.35,105.35,105.06,105.06,4480.0,105.35,105.35,105.06,105.06,4480.0
2020-07-28 14:30:00,105.09,105.09,104.92,104.96,5403.0,105.09,105.09,104.92,104.96,5403.0
2020-07-28 14:35:00,104.96,105.02,104.88,105.01,7024.0,104.96,105.02,104.88,105.01,7024.0
2020-07-28 14:40:00,105.0,105.08,104.82,104.87,4576.0,105.0,105.08,104.82,104.87,4576.0
2020-07-28 14:45:00,104.88,104.92,104.73,104.77,13968.0,104.88,104.92,104.73,104.77,13968.0
2020-07-28 14:50:00,104.8,104.83,104.69,104.77,4523.0,104.8,104.83,104.69,104.77,4523.0
2020-07-28 14:55:00,104.8,104.85,104.59,104.61,7671.0,104.8,104.85,104.59,104.61,7671.0
2020-07-28 15:00:00,104.61,104.66,104.5,104.58,7756.0,104.61,104.66,104.5,104.58,7756.0
2020-07-28 15:05:00,104.59,104.62,104.43,104.48,7696.0,104.59,104.62,104.43,104.48,7696.0
2020-07-28 15:10:00,104.47,104.57,104.31,104.31,8685.0,104.47,104.57,104.31,104.31,8685.0
2020-07-28 15:15:00,104.34,104.37,104.2,104.32,13619.0,104.34,104.37,104.2,104.32,13619.0
2020-07-28 15:20:00,104.35,104.44,104.25,104.29,13058.0,104.35,104.44,104.25,104.29,13058.0
2020-07-28 15:25:00,104.33,104.36,104.23,104.35,9737.0,104.33,104.36,104.23,104.35,9737.0
2020-07-28 15:30:00,104.36,104.49,104.19,104.26,9632.0,104.36,104.49,104.19,104.26,9632.0
2020-07-28 15:35:00,104.27,104.34,104.16,104.16,9619.0,104.27,104.34,104.16,104.16,9619.0
2020-07-28 15:40:00,104.2,104.27,104.15,104.24,5800.0,104.2,104.27,104.15,104.24,5800.0
2020-07-28 15:45:00,104.24,104.44,104.23,104.32,13365.0,104.24,104.44,104.23,104.32,13365.0
2020-07-28 15:50:00,104.2,104.25,103.94,104.02,46997.0,104.2,104.25,103.94,104.02,46997.0
2020-07-28 15:55:00,103.98,104.13,103.88,104.08,61778.0,103.98,104.13,103.88,104.08,61778.0
2020-07-29 09:30:00,104.38,105.29,104.38,105.23,57850.0,104.38,105.29,104.38,105.23,57850.0
2020-07-29 09:35:00,105.29,105.56,105.09,105.31,9708.0,105.29,105.56,105.09,105.31,9708.0
2020-07-29 09:40:00,105.24,105.48,105.09,105.32,8557.0,105.24,105.48,105.09,105.32,8557.0
2020-07-29 09:45:00,105.36,105.37,105.14,105.15,7311.0,105.36,105.37,105.14,105.15,7311.0
2020-07-29 09:50:00,105.2,105.36,105.15,105.3,4692.0,105.2,105.36,105.15,105.3,4692.0
2020-07-29 09:55:00,105.4,105.68,105.4,105.6,14869.0,105.4,105.68,105.4,105.6,14869.0
2020-07-29 10:00:00,105.56,105.93,105.5,105.91,14369.0,105.56,105.93,105.5,105.91,14369.0
2020-07-29 10:05:00,105.87,106.0,105.72,105.98,17347.0,105.87,106.0,105.72,105.98,17347.0
2020-07-29 10:10:00,105.97,105.98,105.78,105.83,5358.0,105.97,105.98,105.78,105.83,5358.0
2020-07-29 10:15:00,105.79,105.92,105.66,105.88,8566.0,105.79,105.92,105.66,105.88,8566.0
2020-07-29 10:20:00,105.9,106.24,105.82,106.0,17605.0,105.9,106.24,105.82,106.0,17605.0
2020-07-29 10:25:00,106.02,106.35,106.02,106.27,34136.0,106.02,106.35,106.02,106.27,34136.0
2020-07-29 10:30:00,106.31,106.32,106.16,106.23,10590.0,106.31,106.32,106.16,106.23,10590.0
2020-07-29 10:35:00,106.29,106.51,106.29,106.44,20196.0,106.29,106.51,106.29,106.44,20196.0
2020-07-29 10:40:00,106.42,106.43,106.2,106.22,25175.0,106.42,106.43,106.2,106.22,25175.0
2020-07-29 10:45:00,106.23,106.24,106.0,106.04,15745.0,106.23,106.24,106.0,106.04,15745.0
2020-07-29 10:50:00,106.02,106.02,105.88,105.93,12789.0,106.02,106.02,105.88,105.93,12789.0
2020-07-29 10:55:00,106.0,106.02,105.86,105.97,8853.0,106.0,106.02,105.86,105.97,8853.0
2020-07-29 11:00:00,106.03,106.15,106.01,106.06,8594.0,106.03,106.15,106.01,106.06,8594.0
2020-07-29 11:05:00,106.06,106.28,105.95,106.2,42489.0,106.06,106.28,105.95,106.2,42489.0
2020-07-29 11:10:00,106.22,106.25,106.06,106.09,10463.0,106.22,106.25,106.06,106.09,10463.0
2020-07-29 11:15:00,106.09,106.17,105.91,105.92,19777.0,106.09,106.17,105.91,105.92,19777.0
2020-07-29 11:20:00,106.0,106.05,105.94,106.03,14762.0,106.0,106.05,105.94,106.03,14762.0
2020-07-29 11:25:00,106.03,106.19,105.99,106.18,55826.0,106.03,106.19,105.99,106.18,55826.0
2020-07-29 11:30:00,106.16,106.16,105.77,105.77,30086.0,106.16,106.16,105.77,105.77,30086.0
2020-07-29 11:35:00,105.81,106.06,105.81,105.93,10550.0,105.81,106.06,105.81,105.93,10550.0
2020-07-29 11:40:00,105.95,106.07,105.9,106.01,20544.0,105.95,106.07,105.9,106.01,20544.0
2020-07-29 11:45:00,106.01,106.03,105.95,106.03,10925.0,106.01,106.03,105.95,106.03,10925.0
2020-07-29 11:50:00,106.05,106.25,105.99,105.99,44567.0,106.05,106.25,105.99,105.99,44567.0
2020-07-29 11:55:00,106.0,106.02,105.87,105.87,15942.0,106.0,106.02,105.87,105.87,15942.0
2020-07-29 12:00:00,105.85,105.85,105.59,105.75,25987.0,105.85,105.85,105.59,105.75,25987.0
2020-07-29 12:05:00,105.73,105.73,105.35,105.37,22846.0,105.73,105.73,105.35,105.37,22846.0
2020-07-29 12:10:00,105.35,105.61,105.35,105.51,24420.0,105.35,105.61,105.35,105.51,24420.0
2020-07-29 12:15:00,105.51,105.71,105.42,105.71,17629.0,105.51,105.71,105.42,105.71,17629.0
2020-07-29 12:20:00,105.75,105.8,105.63,105.77,17907.0,105.75,105.8,105.63,105.77,17907.0
2020-07-29 12:25:00,105.77,105.89,105.73,105.73,8896.0,105.77,105.89,105.73,105.73,8896.0
2020-07-29 12:30:00,105.78,106.11,105.78,106.11,47700.0,105.78,106.11,105.78,106.11,47700.0
2020-07-29 12:35:00,106.12,106.14,105.99,106.1,75121.0,106.12,106.14,105.99,106.1,75121.0
2020-07-29 12:40:00,106.08,106.1,105.93,105.97,14616.0,106.08,106.1,105.93,105.97,14616.0
2020-07-29 12:45:00,105.94,106.02,105.91,105.95,24738.0,105.94,106.02,105.91,105.95,24738.0
2020-07-29 12:50:00,105.94,106.0,105.9,105.94,19257.0,105.94,106.0,105.9,105.94,19257.0
2020-07-29 12:55:00,105.95,105.98,105.86,105.94,7533.0,105.95,105.98,105.86,105.94,7533.0
2020-07-29 13:00:00,105.94,105.97,105.71,105.71,7354.0,105.94,105.97,105.71,105.71,7354.0
2020-07-29 13:05:00,105.73,105.92,105.7,105.89,5467.0,105.73,105.92,105.7,105.89,5467.0
2020-07-29 13:10:00,105.88,106.0,105.87,105.98,7659.0,105.88,106.0,105.87,105.98,7659.0
2020-07-29 13:15:00,105.98,106.0,105.93,105.98,7114.0,105.98,106.0,105.93,105.98,7114.0
2020-07-29 13:20:00,105.99,106.0,105.96,105.96,4614.0,105.99,106.0,105.96,105.96,4614.0
2020-07-29 13:25:00,105.95,105.99,105.89,105.96,6929.0,105.95,105.99,105.89,105.96,6929.0
2020-07-29 13:30:00,105.94,105.95,105.87,105.91,5214.0,105.94,105.95,105.87,105.91,5214.0
2020-07-29 13:35:00,105.95,105.99,105.91,105.95,7685.0,105.95,105.99,105.91,105.95,7685.0
2020-07-29 13:40:00,105.94,105.97,105.9,105.92,5752.0,105.94,105.97,105.9,105.92,5752.0
2020-07-29 13:45:00,105.92,105.97,105.86,105.93,19117.0,105.92,105.97,105.86,105.93,19117.0
2020-07-29 13:50:00,105.89,105.99,105.89,105.99,11391.0,105.89,105.99,105.89,105.99,11391.0
2020-07-29 13:55:00,106.0,106.09,105.9,105.95,13137.0,106.0,106.09,105.9,105.95,13137.0
2020-07-29 14:00:00,105.98,106.22,105.88,106.01,27059.0,105.98,106.22,105.88,106.01,27059.0
2020-07-29 14:05:00,105.97,106.24,105.96,106.24,13770.0,105.97,106.24,105.96,106.24,13770.0
2020-07-29 14:10:00,106.22,106.41,106.22,106.23,15322.0,106.22,106.41,106.22,106.23,15322.0
2020-07-29 14:15:00,106.23,106.29,106.07,106.12,12228.0,106.23,106.29,106.07,106.12,12228.0
2020-07-29 14:20:00,106.13,106.32,106.13,106.32,17828.0,106.13,106.32,106.13,106.32,17828.0
2020-07-29 14:25:00,106.3,106.32,106.06,106.22,54150.0,106.3,106.32,106.06,106.22,54150.0
2020-07-29 14:30:00,106.23,106.62,106.23,106.55,62522.0,106.23,106.62,106.23,106.55,62522.0
2020-07-29 14:35:00,106.55,106.87,106.55,106.83,24309.0,106.55,106.87,106.55,106.83,24309.0
2020-07-29 14:40:00,106.84,107.0,106.8,106.94,21483.0,106.84,107.0,106.8,106.94,21483.0
2020-07-29 14:45:00,106.95,106.95,106.81,106.86,26006.0,106.95,106.95,106.81,106.86,26006.0
2020-07-29 14:50:00,106.86,106.88,106.66,106.67,25491.0,106.86,106.88,106.66,106.67,25491.0
2020-07-29 14:55:00,106.69,106.69,106.29,106.3,9619.0,106.69,106.69,106.29,106.3,9619.0
2020-07-29 15:00:00,106.38,106.39,105.95,105.95,16362.0,106.38,106.39,105.95,105.95,16362.0
2020-07-29 15:05:00,105.92,106.19,105.91,106.17,11146.0,105.92,106.19,105.91,106.17,11146.0
2020-07-29 15:10:00,106.19,106.36,106.14,106.15,16103.0,106.19,106.36,106.14,106.15,16103.0
2020-07-29 15:15:00,106.15,106.17,106.0,106.08,14246.0,106.15,106.17,106.0,106.08,14246.0
2020-07-29 15:20:00,106.17,106.44,106.14,106.29,21208.0,106.17,106.44,106.14,106.29,21208.0
2020-07-29 15:25:00,106.33,106.35,106.09,106.23,12656.0,106.33,106.35,106.09,106.23,12656.0
2020-07-29 15:30:00,106.19,106.32,106.11,106.21,36678.0,106.19,106.32,106.11,106.21,36678.0
2020-07-29 15:35:00,106.22,106.42,106.17,106.36,13327.0,106.22,106.42,106.17,106.36,13327.0
2020-07-29 15:40:00,106.35,106.38,106.12,106.13,9408.0,106.35,106.38,106.12,106.13,9408.0
2020-07-29 15:45:00,106.13,106.13,105.92,105.99,21709.0,106.13,106.13,105.92,105.99,21709.0
2020-07-29 15:50:00,106.0,106.0,105.73,105.78,63077.0,106.0,106.0,105.73,105.78,63077.0
2020-07-29 15:55:00,105.81,105.97,105.74,105.96,52252.0,105.81,105.97,105.74,105.96,52252.0
2020-07-30 09:30:00,104.41,105.24,104.41,105.17,41965.0,104.41,105.24,104.41,105.17,41965.0
2020-07-30 09:35:00,105.04,105.21,104.7,105.06,13215.0,105.04,105.21,104.7,105.06,13215.0
2020-07-30 09:40:00,105.12,105.61,105.11,105.38,23928.0,105.12,105.61,105.11,105.38,23928.0
2020-07-30 09:45:00,105.34,105.73,105.23,105.54,15010.0,105.34,105.73,105.23,105.54,15010.0
2020-07-30 09:50:00,105.5,105.73,105.33,105.37,11991.0,105.5,105.73,105.33,105.37,11991.0
2020-07-30 09:55:00,105.3,105.32,105.04,105.31,16945.0,105.3,105.32,105.04,105.31,16945.0
2020-07-30 10:00:00,105.25,105.45,105.08,105.37,12827.0,105.25,105.45,105.08,105.37,12827.0
2020-07-30 10:05:00,105.31,105.52,105.21,105.51,13509.0,105.31,105.52,105.21,105.51,13509.0
2020-07-30 10:10:00,105.48,105.49,105.21,105.32,11673.0,105.48,105.49,105.21,105.32,11673.0
2020-07-30 10:15:00,105.3,105.39,105.04,105.12,23733.0,105.3,105.39,105.04,105.12,23733.0
2020-07-30 10:20:00,105.18,105.18,104.84,105.18,25609.0,105.18,105.18,104.84,105.18,25609.0
2020-07-30 10:25:00,105.19,105.51,105.07,105.51,10853.0,105.19,105.51,105.07,105.51,10853.0
2020-07-30 10:30:00,105.49,105.73,105.39,105.71,16385.0,105.49,105.73,105.39,105.71,16385.0
2020-07-30 10:35:00,105.68,106.08,105.68,106.04,19551.0,105.68,106.08,105.68,106.04,19551.0
2020-07-30 10:40:00,106.03,106.06,105.85,105.86,7017.0,106.03,106.06,105.85,105.86,7017.0
2020-07-30 10:45:00,105.82,106.13,105.8,105.94,6722.0,105.82,106.13,105.8,105.94,6722.0
2020-07-30 10:50:00,105.87,105.87,105.59,105.76,7277.0,105.87,105.87,105.59,105.76,7277.0
2020-07-30 10:55:00,105.76,106.11,105.74,106.09,7292.0,105.76,106.11,105.74,106.09,7292.0
2020-07-30 11:00:00,106.03,106.21,105.99,106.15,4000.0,106.03,106.21,105.99,106.15,4000.0
2020-07-30 11:05:00,106.16,106.22,106.03,106.09,5816.0,106.16,106.22,106.03,106.09,5816.0
2020-07-30 11:10:00,106.12,106.23,106.01,106.06,6780.0,106.12,106.23,106.01,106.06,6780.0
2020-07-30 11:15:00,106.05,106.48,106.01,106.46,10320.0,106.05,106.48,106.01,106.46,10320.0
2020-07-30 11:20:00,106.47,106.66,106.47,106.54,14390.0,106.47,106.66,106.47,106.54,14390.0
2020-07-30 11:25:00,106.47,106.66,106.46,106.53,3831.0,106.47,106.66,106.46,106.53,3831.0
2020-07-30 11:30:00,106.61,107.02,106.6,107.0,13878.0,106.61,107.02,106.6,107.0,13878.0
2020-07-30 11:35:00,107.0,107.03,106.85,106.96,9886.0,107.0,107.03,106.85,106.96,9886.0
2020-07-30 11:40:00,106.96,107.23,106.89,107.2,10016.0,106.96,107.23,106.89,107.2,10016.0
2020-07-30 11:45:00,107.21,107.38,107.14,107.38,9294.0,107.21,107.38,107.14,107.38,9294.0
2020-07-30 11:50:00,107.4,107.41,107.19,107.33,8250.0,107.4,107.41,107.19,107.33,8250.0
2020-07-30 11:55:00,107.38,107.39,107.19,107.25,10180.0,107.38,107.39,107.19,107.25,10180.0
2020-07-30 12:00:00,107.31,107.59,107.31,107.39,12474.0,107.31,107.59,107.31,107.39,12474.0
2020-07-30 12:05:00,107.41,107.47,107.16,107.17,7229.0,107.41,107.47,107.16,107.17,7229.0
2020-07-30 12:10:00,107.2,107.46,107.2,107.46,10045.0,107.2,107.46,107.2,107.46,10045.0
2020-07-30 12:15:00,107.53,107.84,107.49,107.6,19161.0,107.53,107.84,107.49,107.6,19161.0
2020-07-30 12:20:00,107.61,107.66,107.39,107.53,9378.0,107.61,107.66,107.39,107.53,9378.0
2020-07-30 12:25:00,107.56,107.59,107.47,107.53,10768.0,107.56,107.59,107.47,107.53,10768.0
2020-07-30 12:30:00,107.55,107.59,107.4,107.42,6051.0,107.55,107.59,107.4,107.42,6051.0
2020-07-30 12:35:00,107.39,107.41,107.18,107.25,10108.0,107.39,107.41,107.18,107.25,10108.0
2020-07-30 12:40:00,107.2,107.45,107.2,107.45,4615.0,107.2,107.45,107.2,107.45,4615.0
2020-07-30 12:45:00,107.33,107.51,107.31,107.51,1947.0,107.33,107.51,107.31,107.51,1947.0
2020-07-30 12:50:00,107.51,107.55,107.36,107.41,5528.0,107.51,107.55,107.36,107.41,5528.0
2020-07-30 12:55:00,107.39,107.4,107.29,107.38,14144.0,107.39,107.4,107.29,107.38,14144.0
2020-07-30 13:00:00,107.35,107.41,107.25,107.32,11711.0,107.35,107.41,107.25,107.32,11711.0
2020-07-30 13:05:00,107.36,107.43,107.3,107.34,23518.0,107.36,107.43,107.3,107.34,23518.0
2020-07-30 13:10:00,107.36,107.52,107.34,107.52,31430.0,107.36,107.52,107.34,107.52,31430.0
2020-07-30 13:15:00,107.52,107.82,107.48,107.77,59930.0,107.52,107.82,107.48,107.77,59930.0
2020-07-30 13:20:00,107.77,107.85,107.71,107.81,14322.0,107.77,107.85,107.71,107.81,14322.0
2020-07-30 13:25:00,107.81,107.9,107.72,107.76,13880.0,107.81,107.9,107.72,107.76,13880.0
2020-07-30 13:30:00,107.75,107.76,107.32,107.33,8920.0,107.75,107.76,107.32,107.33,8920.0
2020-07-30 13:35:00,107.37,107.55,107.31,107.47,11127.0,107.37,107.55,107.31,107.47,11127.0
2020-07-30 13:40:00,107.53,107.69,107.5,107.69,3311.0,107.53,107.69,107.5,107.69,3311.0
2020-07-30 13:45:00,107.67,107.74,107.57,107.67,3900.0,107.67,107.74,107.57,107.67,3900.0
2020-07-30 13:50:00,107.69,107.96,107.69,107.95,4314.0,107.69,107.96,107.69,107.95,4314.0
2020-07-30 13:55:00,107.97,108.01,107.92,107.99,9997.0,107.97,108.01,107.92,107.99,9997.0
2020-07-30 14:00:00,108.0,108.02,107.9,107.93,4694.0,108.0,108.02,107.9,107.93,4694.0
2020-07-30 14:05:00,107.94,108.04,107.81,107.89,5293.0,107.94,108.04,107.81,107.89,5293.0
2020-07-30 14:10:00,107.84,107.84,107.62,107.62,4055.0,107.84,107.84,107.62,107.62,4055.0
2020-07-30 14:15:00,107.6,107.68,107.54,107.68,3729.0,107.6,107.68,107.54,107.68,3729.0
2020-07-30 14:20:00,107.65,107.73,107.47,107.72,10007.0,107.65,107.73,107.47,107.72,10007.0
2020-07-30 14:25:00,107.76,107.77,107.63,107.67,5801.0,107.76,107.77,107.63,107.67,5801.0
2020-07-30 14:30:00,107.67,107.81,107.66,107.78,5910.0,107.67,107.81,107.66,107.78,5910.0
2020-07-30 14:35:00,107.78,107.88,107.76,107.86,4700.0,107.78,107.88,107.76,107.86,4700.0
2020-07-30 14:40:00,107.88,107.96,107.81,107.82,7063.0,107.88,107.96,107.81,107.82,7063.0
2020-07-30 14:45:00,107.83,108.01,107.82,107.96,7317.0,107.83,108.01,107.82,107.96,7317.0
2020-07-30 14:50:00,107.99,107.99,107.83,107.91,4315.0,107.99,107.99,107.83,107.91,4315.0
2020-07-30 14:55:00,107.94,108.01,107.85,107.86,7720.0,107.94,108.01,107.85,107.86,7720.0
2020-07-30 15:00:00,107.91,108.01,107.79,107.81,4913.0,107.91,108.01,107.79,107.81,4913.0
2020-07-30 15:05:00,107.78,107.78,107.5,107.52,4065.0,107.78,107.78,107.5,107.52,4065.0
2020-07-30 15:10:00,107.56,107.79,107.53,107.78,5922.0,107.56,107.79,107.53,107.78,5922.0
2020-07-30 15:15:00,107.67,107.95,107.67,107.94,6793.0,107.67,107.95,107.67,107.94,6793.0
2020-07-30 15:20:00,108.01,108.01,107.85,107.9,9899.0,108.01,108.01,107.85,107.9,9899.0
2020-07-30 15:25:00,107.9,107.98,107.9,107.97,4576.0,107.9,107.98,107.9,107.97,4576.0
2020-07-30 15:30:00,107.97,108.03,107.86,107.86,8590.0,107.97,108.03,107.86,107.86,8590.0
2020-07-30 15:35:00,107.85,107.85,107.67,107.67,10019.0,107.85,107.85,107.67,107.67,10019.0
2020-07-30 15:40:00,107.67,107.7,107.52,107.57,14639.0,107.67,107.7,107.52,107.57,14639.0
2020-07-30 15:45:00,107.58,107.66,107.53,107.64,12806.0,107.58,107.66,107.53,107.64,12806.0
2020-07-30 15:50:00,107.63,107.8,107.5,107.55,32837.0,107.63,107.8,107.5,107.55,32837.0
2020-07-30 15:55:00,107.52,107.71,107.48,107.65,47966.0,107.52,107.71,107.48,107.65,47966.0
2020-07-31 09:30:00,108.29,108.7,107.02,107.23,42899.0,108.29,108.7,107.02,107.23,42899.0
2020-07-31 09:35:00,107.08,107.08,106.08,106.24,24886.0,107.08,107.08,106.08,106.24,24886.0
2020-07-31 09:40:00,106.37,107.34,106.36,107.21,33141.0,106.37,107.34,106.36,107.21,33141.0
2020-07-31 09:45:00,107.27,107.94,107.19,107.65,22443.0,107.27,107.94,107.19,107.65,22443.0
2020-07-31 09:50:00,107.55,107.83,107.41,107.6,21027.0,107.55,107.83,107.41,107.6,21027.0
2020-07-31 09:55:00,107.61,107.89,107.38,107.69,24711.0,107.61,107.89,107.38,107.69,24711.0
2020-07-31 10:00:00,107.76,107.82,107.33,107.49,22452.0,107.76,107.82,107.33,107.49,22452.0
2020-07-31 10:05:00,107.51,107.66,107.14,107.22,13717.0,107.51,107.66,107.14,107.22,13717.0
2020-07-31 10:10:00,107.21,107.27,106.9,107.13,15816.0,107.21,107.27,106.9,107.13,15816.0
2020-07-31 10:15:00,107.13,107.13,106.55,106.67,11126.0,107.13,107.13,106.55,106.67,11126.0
2020-07-31 10:20:00,106.66,107.12,106.54,107.01,11347.0,106.66,107.12,106.54,107.01,11347.0
2020-07-31 10:25:00,107.0,107.08,106.77,106.77,18741.0,107.0,107.08,106.77,106.77,18741.0
2020-07-31 10:30:00,106.78,107.12,106.74,107.06,15835.0,106.78,107.12,106.74,107.06,15835.0
2020-07-31 10:35:00,107.07,107.46,107.03,107.46,9930.0,107.07,107.46,107.03,107.46,9930.0
2020-07-31 10:40:00,107.5,107.53,107.14,107.33,11663.0,107.5,107.53,107.14,107.33,11663.0
2020-07-31 10:45:00,107.34,107.51,107.09,107.45,10250.0,107.34,107.51,107.09,107.45,10250.0
2020-07-31 10:50:00,107.31,107.41,107.2,107.27,9281.0,107.31,107.41,107.2,107.27,9281.0
2020-07-31 10:55:00,107.2,107.44,107.08,107.44,8956.0,107.2,107.44,107.08,107.44,8956.0
2020-07-31 11:00:00,107.46,107.81,107.44,107.77,18710.0,107.46,107.81,107.44,107.77,18710.0
2020-07-31 11:05:00,107.81,108.0,107.71,107.71,15079.0,107.81,108.0,107.71,107.71,15079.0
2020-07-31 11:10:00,107.69,108.18,107.69,108.16,7472.0,107.69,108.18,107.69,108.16,7472.0
2020-07-31 11:15:00,108.15,108.43,108.07,108.37,13944.0,108.15,108.43,108.07,108.37,13944.0
2020-07-31 11:20:00,108.35,108.36,108.2,108.29,4241.0,108.35,108.36,108.2,108.29,4241.0
2020-07-31 11:25:00,108.33,108.35,108.09,108.11,6791.0,108.33,108.35,108.09,108.11,6791.0
2020-07-31 11:30:00,108.1,108.32,108.1,108.12,11248.0,108.1,108.32,108.1,108.12,11248.0
2020-07-31 11:35:00,108.03,108.13,107.95,108.11,6222.0,108.03,108.13,107.95,108.11,6222.0
2020-07-31 11:40:00,108.17,108.27,108.11,108.11,6060.0,108.17,108.27,108.11,108.11,6060.0
2020-07-31 11:45:00,108.11,108.3,108.05,108.25,7519.0,108.11,108.3,108.05,108.25,7519.0
2020-07-31 11:50:00,108.22,108.29,107.97,108.03,9150.0,108.22,108.29,107.97,108.03,9150.0
2020-07-31 11:55:00,108.08,108.11,107.62,107.75,7444.0,108.08,108.11,107.62,107.75,7444.0
2020-07-31 12:00:00,107.73,107.77,107.39,107.53,6000.0,107.73,107.77,107.39,107.53,6000.0
2020-07-31 12:05:00,107.53,107.68,107.33,107.34,8746.0,107.53,107.68,107.33,107.34,8746.0
2020-07-31 12:10:00,107.48,107.53,107.39,107.44,3315.0,107.48,107.53,107.39,107.44,3315.0
2020-07-31 12:15:00,107.44,107.49,107.21,107.35,3823.0,107.44,107.49,107.21,107.35,3823.0
2020-07-31 12:20:00,107.33,107.43,107.22,107.43,3700.0,107.33,107.43,107.22,107.43,3700.0
2020-07-31 12:25:00,107.41,107.58,107.32,107.48,4517.0,107.41,107.58,107.32,107.48,4517.0
2020-07-31 12:30:00,107.41,107.41,106.97,106.99,10029.0,107.41,107.41,106.97,106.99,10029.0
2020-07-31 12:35:00,106.93,106.93,106.66,106.69,5288.0,106.93,106.93,106.66,106.69,5288.0
2020-07-31 12:40:00,106.74,107.11,106.74,107.1,3101.0,106.74,107.11,106.74,107.1,3101.0
2020-07-31 12:45:00,107.05,107.11,106.95,107.01,4118.0,107.05,107.11,106.95,107.01,4118.0
2020-07-31 12:50:00,107.05,107.13,106.87,106.93,3924.0,107.05,107.13,106.87,106.93,3924.0
2020-07-31 12:55:00,106.91,106.97,106.76,106.95,5505.0,106.91,106.97,106.76,106.95,5505.0
2020-07-31 13:00:00,106.93,107.21,106.93,107.18,4207.0,106.93,107.21,106.93,107.18,4207.0
2020-07-31 13:05:00,107.17,107.32,107.17,107.18,3817.0,107.17,107.32,107.17,107.18,3817.0
2020-07-31 13:10:00,107.18,107.27,107.16,107.19,4079.0,107.18,107.27,107.16,107.19,4079.0
2020-07-31 13:15:00,107.23,107.27,106.93,107.06,5812.0,107.23,107.27,106.93,107.06,5812.0
2020-07-31 13:20:00,107.11,107.49,107.11,107.48,4278.0,107.11,107.49,107.11,107.48,4278.0
2020-07-31 13:25:00,107.51,107.66,107.47,107.6,7110.0,107.51,107.66,107.47,107.6,7110.0
2020-07-31 13:30:00,107.51,107.61,107.4,107.4,3444.0,107.51,107.61,107.4,107.4,3444.0
2020-07-31 13:35:00,107.43,107.43,107.25,107.38,3335.0,107.43,107.43,107.25,107.38,3335.0
2020-07-31 13:40:00,107.41,107.58,107.39,107.55,4635.0,107.41,107.58,107.39,107.55,4635.0
2020-07-31 13:45:00,107.48,107.7,107.46,107.7,5080.0,107.48,107.7,107.46,107.7,5080.0
2020-07-31 13:50:00,107.72,107.76,107.64,107.74,3346.0,107.72,107.76,107.64,107.74,3346.0
2020-07-31 13:55:00,107.72,107.79,107.4,107.4,5543.0,107.72,107.79,107.4,107.4,5543.0
2020-07-31 14:00:00,107.39,107.53,107.34,107.4,7170.0,107.39,107.53,107.34,107.4,7170.0
2020-07-31 14:05:00,107.35,107.35,106.97,106.97,10608.0,107.35,107.35,106.97,106.97,10608.0
2020-07-31 14:10:00,106.95,107.09,106.94,106.98,4119.0,106.95,107.09,106.94,106.98,4119.0
2020-07-31 14:15:00,106.96,107.12,106.92,107.03,5542.0,106.96,107.12,106.92,107.03,5542.0
2020-07-31 14:20:00,107.02,107.21,107.02,107.18,3665.0,107.02,107.21,107.02,107.18,3665.0
2020-07-31 14:25:00,107.19,107.27,107.19,107.27,3888.0,107.19,107.27,107.19,107.27,3888.0
2020-07-31 14:30:00,107.25,107.38,107.23,107.3,4200.0,107.25,107.38,107.23,107.3,4200.0
2020-07-31 14:35:00,107.32,107.47,107.27,107.4,6709.0,107.32,107.47,107.27,107.4,6709.0
2020-07-31 14:40:00,107.39,107.56,107.3,107.54,9120.0,107.39,107.56,107.3,107.54,9120.0
2020-07-31 14:45:00,107.56,107.7,107.54,107.58,5523.0,107.56,107.7,107.54,107.58,5523.0
2020-07-31 14:50:00,107.57,107.89,107.57,107.88,6676.0,107.57,107.89,107.57,107.88,6676.0
2020-07-31 14:55:00,107.87,108.06,107.86,108.01,8701.0,107.87,108.06,107.86,108.01,8701.0
2020-07-31 15:00:00,108.04,108.32,107.9,108.27,15000.0,108.04,108.32,107.9,108.27,15000.0
2020-07-31 15:05:00,108.25,108.45,108.23,108.3,16213.0,108.25,108.45,108.23,108.3,16213.0
2020-07-31 15:10:00,108.31,108.4,108.14,108.4,7860.0,108.31,108.4,108.14,108.4,7860.0
2020-07-31 15:15:00,108.39,108.5,108.2,108.39,14645.0,108.39,108.5,108.2,108.39,14645.0
2020-07-31 15:20:00,108.41,108.58,108.41,108.55,9302.0,108.41,108.58,108.41,108.55,9302.0
2020-07-31 15:25:00,108.55,108.64,108.4,108.53,8800.0,108.55,108.64,108.4,108.53,8800.0
2020-07-31 15:30:00,108.55,108.7,108.48,108.49,11643.0,108.55,108.7,108.48,108.49,11643.0
2020-07-31 15:35:00,108.54,108.59,108.46,108.47,10797.0,108.54,108.59,108.46,108.47,10797.0
2020-07-31 15:40:00,108.47,108.64,108.46,108.53,9845.0,108.47,108.64,108.46,108.53,9845.0
2020-07-31 15:45:00,108.55,108.91,108.54,108.86,16935.0,108.55,108.91,108.54,108.86,16935.0
2020-07-31 15:50:00,108.87,109.08,108.75,109.04,44708.0,108.87,109.08,108.75,109.04,44708.0
2020-07-31 15:55:00,109.04,109.26,109.01,109.25,70989.0,109.04,109.26,109.01,109.25,70989.0
2020-08-03 09:30:00,109.75,110.58,109.7,110.33,84096.0,109.75,110.58,109.7,110.33,84096.0
2020-08-03 09:35:00,110.37,110.69,110.32,110.49,33806.0,110.37,110.69,110.32,110.49,33806.0
2020-08-03 09:40:00,110.52,110.83,110.48,110.77,21733.0,110.52,110.83,110.48,110.77,21733.0
2020-08-03 09:45:00,110.79,111.1,110.67,110.74,28993.0,110.79,111.1,110.67,110.74,28993.0
2020-08-03 09:50:00,110.78,110.94,110.28,110.33,28007.0,110.78,110.94,110.28,110.33,28007.0
2020-08-03 09:55:00,110.33,110.75,110.27,110.41,15581.0,110.33,110.75,110.27,110.41,15581.0
2020-08-03 10:00:00,110.33,110.92,110.33,110.68,20559.0,110.33,110.92,110.33,110.68,20559.0
2020-08-03 10:05:00,110.65,110.71,110.41,110.56,11431.0,110.65,110.71,110.41,110.56,11431.0
2020-08-03 10:10:00,110.5,110.72,110.45,110.69,7820.0,110.5,110.72,110.45,110.69,7820.0
2020-08-03 10:15:00,110.73,111.0,110.66,110.94,10246.0,110.73,111.0,110.66,110.94,10246.0
2020-08-03 10:20:00,110.94,111.0,110.69,111.0,10015.0,110.94,111.0,110.69,111.0,10015.0
2020-08-03 10:25:00,110.98,111.39,110.87,111.36,21257.0,110.98,111.39,110.87,111.36,21257.0
2020-08-03 10:30:00,111.37,111.54,111.37,111.39,21847.0,111.37,111.54,111.37,111.39,21847.0
2020-08-03 10:35:00,111.4,111.4,111.13,111.23,19774.0,111.4,111.4,111.13,111.23,19774.0
2020-08-03 10:40:00,111.22,111.27,111.08,111.12,16706.0,111.22,111.27,111.08,111.12,16706.0
2020-08-03 10:45:00,111.16,111.17,110.83,110.84,9216.0,111.16,111.17,110.83,110.84,9216.0
2020-08-03 10:50:00,110.84,110.96,110.73,110.89,8577.0,110.84,110.96,110.73,110.89,8577.0
2020-08-03 10:55:00,110.9,111.05,110.9,110.96,6390.0,110.9,111.05,110.9,110.96,6390.0
2020-08-03 11:00:00,110.93,111.25,110.9,111.2,5693.0,110.93,111.25,110.9,111.2,5693.0
2020-08-03 11:05:00,111.19,111.2,110.96,111.17,7746.0,111.19,111.2,110.96,111.17,7746.0
2020-08-03 11:10:00,111.16,111.22,111.03,111.09,7104.0,111.16,111.22,111.03,111.09,7104.0
2020-08-03 11:15:00,111.05,111.18,110.97,111.11,5631.0,111.05,111.18,110.97,111.11,5631.0
2020-08-03 11:20:00,111.1,111.19,111.06,111.1,5352.0,111.1,111.19,111.06,111.1,5352.0
2020-08-03 11:25:00,111.12,111.18,111.08,111.13,11901.0,111.12,111.18,111.08,111.13,11901.0
2020-08-03 11:30:00,111.23,111.3,111.19,111.23,5214.0,111.23,111.3,111.19,111.23,5214.0
2020-08-03 11:35:00,111.24,111.29,111.15,111.27,8757.0,111.24,111.29,111.15,111.27,8757.0
2020-08-03 11:40:00,111.28,111.51,111.27,111.51,14523.0,111.28,111.51,111.27,111.51,14523.0
2020-08-03 11:45:00,111.5,111.57,111.45,111.53,9900.0,111.5,111.57,111.45,111.53,9900.0
2020-08-03 11:50:00,111.54,111.56,111.47,111.52,4622.0,111.54,111.56,111.47,111.52,4622.0
2020-08-03 11:55:00,111.51,111.51,111.44,111.5,3960.0,111.51,111.51,111.44,111.5,3960.0
2020-08-03 12:00:00,111.47,111.47,111.29,111.31,7006.0,111.47,111.47,111.29,111.31,7006.0
2020-08-03 12:05:00,111.28,111.37,111.21,111.27,2904.0,111.28,111.37,111.21,111.27,2904.0
2020-08-03 12:10:00,111.28,111.74,111.23,111.74,66152.0,111.28,111.74,111.23,111.74,66152.0
2020-08-03 12:15:00,111.74,111.81,111.62,111.63,9542.0,111.74,111.81,111.62,111.63,9542.0
2020-08-03 12:20:00,111.63,111.93,111.59,111.89,14037.0,111.63,111.93,111.59,111.89,14037.0
2020-08-03 12:25:00,111.89,111.95,111.8,111.87,9412.0,111.89,111.95,111.8,111.87,9412.0
2020-08-03 12:30:00,111.84,111.84,111.63,111.72,7660.0,111.84,111.84,111.63,111.72,7660.0
2020-08-03 12:35:00,111.69,111.76,111.66,111.76,9019.0,111.69,111.76,111.66,111.76,9019.0
2020-08-03 12:40:00,111.75,111.83,111.69,111.71,8369.0,111.75,111.83,111.69,111.71,8369.0
2020-08-03 12:45:00,111.72,111.81,111.69,111.81,12513.0,111.72,111.81,111.69,111.81,12513.0
2020-08-03 12:50:00,111.79,111.8,111.6,111.75,13207.0,111.79,111.8,111.6,111.75,13207.0
2020-08-03 12:55:00,111.78,111.88,111.71,111.84,6519.0,111.78,111.88,111.71,111.84,6519.0
2020-08-03 13:00:00,111.84,111.94,111.73,111.84,11602.0,111.84,111.94,111.73,111.84,11602.0
2020-08-03 13:05:00,111.86,112.07,111.85,112.04,13156.0,111.86,112.07,111.85,112.04,13156.0
2020-08-03 13:10:00,112.08,112.2,112.04,112.19,10083.0,112.08,112.2,112.04,112.19,10083.0
2020-08-03 13:15:00,112.2,112.27,112.1,112.2,21359.0,112.2,112.27,112.1,112.2,21359.0
2020-08-03 13:20:00,112.21,112.27,112.19,112.25,10858.0,112.21,112.27,112.19,112.25,10858.0
2020-08-03 13:25:00,112.27,112.28,112.03,112.07,6639.0,112.27,112.28,112.03,112.07,6639.0
2020-08-03 13:30:00,112.09,112.1,111.96,111.98,7518.0,112.09,112.1,111.96,111.98,7518.0
2020-08-03 13:35:00,111.98,112.01,111.94,112.0,11427.0,111.98,112.01,111.94,112.0,11427.0
2020-08-03 13:40:00,112.04,112.07,111.93,111.94,11378.0,112.04,112.07,111.93,111.94,11378.0
2020-08-03 13:45:00,111.97,112.1,111.95,112.07,4991.0,111.97,112.1,111.95,112.07,4991.0
2020-08-03 13:50:00,112.03,112.07,111.83,111.83,13004.0,112.03,112.07,111.83,111.83,13004.0
2020-08-03 13:55:00,111.84,111.88,111.71,111.76,20848.0,111.84,111.88,111.71,111.76,20848.0
2020-08-03 14:00:00,111.79,111.83,111.7,111.81,5149.0,111.79,111.83,111.7,111.81,5149.0
2020-08-03 14:05:00,111.82,111.82,111.58,111.61,12662.0,111.82,111.82,111.58,111.61,12662.0
2020-08-03 14:10:00,111.61,111.76,111.55,111.7,25200.0,111.61,111.76,111.55,111.7,25200.0
2020-08-03 14:15:00,111.67,111.82,111.61,111.74,14007.0,111.67,111.82,111.61,111.74,14007.0
2020-08-03 14:20:00,111.74,111.9,111.71,111.88,9426.0,111.74,111.9,111.71,111.88,9426.0
2020-08-03 14:25:00,111.87,112.0,111.84,112.0,5114.0,111.87,112.0,111.84,112.0,5114.0
2020-08-03 14:30:00,112.01,112.18,112.01,112.14,9241.0,112.01,112.18,112.01,112.14,9241.0
2020-08-03 14:35:00,112.07,112.22,112.06,112.2,8600.0,112.07,112.22,112.06,112.2,8600.0
2020-08-03 14:40:00,112.19,112.32,112.18,112.22,11630.0,112.19,112.32,112.18,112.22,11630.0
2020-08-03 14:45:00,112.2,112.27,112.14,112.19,5779.0,112.2,112.27,112.14,112.19,5779.0
2020-08-03 14:50:00,112.19,112.26,112.15,112.16,4777.0,112.19,112.26,112.15,112.16,4777.0
2020-08-03 14:55:00,112.14,112.17,112.12,112.12,5328.0,112.14,112.17,112.12,112.12,5328.0
2020-08-03 15:00:00,112.11,112.17,111.97,112.04,10462.0,112.11,112.17,111.97,112.04,10462.0
2020-08-03 15:05:00,112.04,112.06,111.93,112.01,8838.0,112.04,112.06,111.93,112.01,8838.0
2020-08-03 15:10:00,112.0,112.0,111.75,111.84,6592.0,112.0,112.0,111.75,111.84,6592.0
2020-08-03 15:15:00,111.81,111.81,111.6,111.66,7663.0,111.81,111.81,111.6,111.66,7663.0
2020-08-03 15:20:00,111.71,111.8,111.62,111.78,10115.0,111.71,111.8,111.62,111.78,10115.0
2020-08-03 15:25:00,111.82,111.85,111.68,111.83,6127.0,111.82,111.85,111.68,111.83,6127.0
2020-08-03 15:30:00,111.82,111.89,111.61,111.75,19446.0,111.82,111.89,111.61,111.75,19446.0
2020-08-03 15:35:00,111.77,112.04,111.77,112.04,13519.0,111.77,112.04,111.77,112.04,13519.0
2020-08-03 15:40:00,112.01,112.07,111.97,112.06,13775.0,112.01,112.07,111.97,112.06,13775.0
2020-08-03 15:45:00,112.06,112.07,111.85,111.9,18991.0,112.06,112.07,111.85,111.9,18991.0
2020-08-03 15:50:00,111.9,112.03,111.72,111.95,28393.0,111.9,112.03,111.72,111.95,28393.0
2020-08-03 15:55:00,111.96,112.01,111.76,111.8,46487.0,111.96,112.01,111.76,111.8,46487.0
2020-08-04 09:30:00,111.53,112.0,111.05,111.42,65533.0,111.53,112.0,111.05,111.42,65533.0
2020-08-04 09:35:00,111.34,111.34,110.5,110.71,23621.0,111.34,111.34,110.5,110.71,23621.0
2020-08-04 09:40:00,110.73,110.94,110.45,110.93,16630.0,110.73,110.94,110.45,110.93,16630.0
2020-08-04 09:45:00,110.91,111.24,110.68,111.1,17006.0,110.91,111.24,110.68,111.1,17006.0
2020-08-04 09:50:00,111.1,111.19,110.92,110.98,32296.0,111.1,111.19,110.92,110.98,32296.0
2020-08-04 09:55:00,110.97,111.11,110.9,110.99,20603.0,110.97,111.11,110.9,110.99,20603.0
2020-08-04 10:00:00,110.97,111.09,110.73,110.88,17986.0,110.97,111.09,110.73,110.88,17986.0
2020-08-04 10:05:00,110.91,111.05,110.85,111.05,9980.0,110.91,111.05,110.85,111.05,9980.0
2020-08-04 10:10:00,111.07,111.07,110.64,110.7,19831.0,111.07,111.07,110.64,110.7,19831.0
2020-08-04 10:15:00,110.73,110.78,110.17,110.31,19592.0,110.73,110.78,110.17,110.31,19592.0
2020-08-04 10:20:00,110.34,110.34,110.04,110.05,10610.0,110.34,110.34,110.04,110.05,10610.0
2020-08-04 10:25:00,110.07,110.07,109.79,109.83,15674.0,110.07,110.07,109.79,109.83,15674.0
2020-08-04 10:30:00,109.81,109.98,109.78,109.88,14206.0,109.81,109.98,109.78,109.88,14206.0
2020-08-04 10:35:00,109.87,110.17,109.86,110.02,11339.0,109.87,110.17,109.86,110.02,11339.0
2020-08-04 10:40:00,110.04,110.1,109.88,110.02,4990.0,110.04,110.1,109.88,110.02,4990.0
2020-08-04 10:45:00,110.06,110.19,110.03,110.15,4355.0,110.06,110.19,110.03,110.15,4355.0
2020-08-04 10:50:00,110.15,110.37,110.04,110.21,15836.0,110.15,110.37,110.04,110.21,15836.0
2020-08-04 10:55:00,110.23,110.36,110.08,110.15,14118.0,110.23,110.36,110.08,110.15,14118.0
2020-08-04 11:00:00,110.06,110.18,109.91,110.14,9019.0,110.06,110.18,109.91,110.14,9019.0
2020-08-04 11:05:00,110.16,110.16,110.02,110.14,4316.0,110.16,110.16,110.02,110.14,4316.0
2020-08-04 11:10:00,110.13,110.21,110.04,110.11,8089.0,110.13,110.21,110.04,110.11,8089.0
2020-08-04 11:15:00,110.04,110.15,109.86,110.08,34228.0,110.04,110.15,109.86,110.08,34228.0
2020-08-04 11:20:00,110.1,110.18,109.91,109.94,18237.0,110.1,110.18,109.91,109.94,18237.0
2020-08-04 11:25:00,109.95,110.22,109.81,110.19,14437.0,109.95,110.22,109.81,110.19,14437.0
2020-08-04 11:30:00,110.15,110.32,110.12,110.31,19346.0,110.15,110.32,110.12,110.31,19346.0
2020-08-04 11:35:00,110.31,110.39,109.85,109.85,14909.0,110.31,110.39,109.85,109.85,14909.0
2020-08-04 11:40:00,109.82,110.02,109.82,109.91,5347.0,109.82,110.02,109.82,109.91,5347.0
2020-08-04 11:45:00,109.97,109.97,109.71,109.75,5582.0,109.97,109.97,109.71,109.75,5582.0
2020-08-04 11:50:00,109.77,109.81,109.64,109.7,4007.0,109.77,109.81,109.64,109.7,4007.0
2020-08-04 11:55:00,109.68,109.74,109.64,109.74,3945.0,109.68,109.74,109.64,109.74,3945.0
2020-08-04 12:00:00,109.73,109.9,109.72,109.79,7671.0,109.73,109.9,109.72,109.79,7671.0
2020-08-04 12:05:00,109.73,109.76,109.5,109.58,5264.0,109.73,109.76,109.5,109.58,5264.0
2020-08-04 12:10:00,109.59,109.69,109.54,109.6,5849.0,109.59,109.69,109.54,109.6,5849.0
2020-08-04 12:15:00,109.58,109.66,109.55,109.64,8017.0,109.58,109.66,109.55,109.64,8017.0
2020-08-04 12:20:00,109.64,109.74,109.59,109.69,9798.0,109.64,109.74,109.59,109.69,9798.0
2020-08-04 12:25:00,109.69,109.9,109.69,109.8,36922.0,109.69,109.9,109.69,109.8,36922.0
2020-08-04 12:30:00,109.8,109.85,109.71,109.81,16740.0,109.8,109.85,109.71,109.81,16740.0
2020-08-04 12:35:00,109.8,109.8,109.67,109.68,7839.0,109.8,109.8,109.67,109.68,7839.0
2020-08-04 12:40:00,109.69,109.73,109.56,109.62,5612.0,109.69,109.73,109.56,109.62,5612.0
2020-08-04 12:45:00,109.61,109.76,109.61,109.76,29787.0,109.61,109.76,109.61,109.76,29787.0
2020-08-04 12:50:00,109.71,109.8,109.6,109.67,5567.0,109.71,109.8,109.6,109.67,5567.0
2020-08-04 12:55:00,109.6,109.75,109.51,109.57,13200.0,109.6,109.75,109.51,109.57,13200.0
2020-08-04 13:00:00,109.56,109.57,109.26,109.29,14363.0,109.56,109.57,109.26,109.29,14363.0
2020-08-04 13:05:00,109.33,109.45,109.32,109.42,12935.0,109.33,109.45,109.32,109.42,12935.0
2020-08-04 13:10:00,109.42,109.49,109.3,109.46,8731.0,109.42,109.49,109.3,109.46,8731.0
2020-08-04 13:15:00,109.49,109.6,109.46,109.53,10300.0,109.49,109.6,109.46,109.53,10300.0
2020-08-04 13:20:00,109.53,109.65,109.53,109.65,2655.0,109.53,109.65,109.53,109.65,2655.0
2020-08-04 13:25:00,109.64,109.68,109.62,109.67,4255.0,109.64,109.68,109.62,109.67,4255.0
2020-08-04 13:30:00,109.68,109.71,109.58,109.6,4515.0,109.68,109.71,109.58,109.6,4515.0
2020-08-04 13:35:00,109.57,109.64,109.55,109.63,4674.0,109.57,109.64,109.55,109.63,4674.0
2020-08-04 13:40:00,109.6,109.66,109.55,109.58,5005.0,109.6,109.66,109.55,109.58,5005.0
2020-08-04 13:45:00,109.55,109.62,109.5,109.51,6814.0,109.55,109.62,109.5,109.51,6814.0
2020-08-04 13:50:00,109.51,109.63,109.5,109.62,7122.0,109.51,109.63,109.5,109.62,7122.0
2020-08-04 13:55:00,109.64,109.64,109.51,109.53,7671.0,109.64,109.64,109.51,109.53,7671.0
2020-08-04 14:00:00,109.53,109.54,109.4,109.47,9982.0,109.53,109.54,109.4,109.47,9982.0
2020-08-04 14:05:00,109.47,109.47,109.27,109.34,12621.0,109.47,109.47,109.27,109.34,12621.0
2020-08-04 14:10:00,109.35,109.39,109.28,109.28,6530.0,109.35,109.39,109.28,109.28,6530.0
2020-08-04 14:15:00,109.27,109.28,109.12,109.16,29691.0,109.27,109.28,109.12,109.16,29691.0
2020-08-04 14:20:00,109.15,109.17,108.92,108.94,9927.0,109.15,109.17,108.92,108.94,9927.0
2020-08-04 14:25:00,108.9,108.93,108.83,108.87,11804.0,108.9,108.93,108.83,108.87,11804.0
2020-08-04 14:30:00,108.83,108.84,108.58,108.61,16004.0,108.83,108.84,108.58,108.61,16004.0
2020-08-04 14:35:00,108.61,108.67,108.45,108.48,30540.0,108.61,108.67,108.45,108.48,30540.0
2020-08-04 14:40:00,108.45,108.63,108.45,108.58,33770.0,108.45,108.63,108.45,108.58,33770.0
2020-08-04 14:45:00,108.57,108.74,108.56,108.74,9637.0,108.57,108.74,108.56,108.74,9637.0
2020-08-04 14:50:00,108.75,108.79,108.57,108.59,8049.0,108.75,108.79,108.57,108.59,8049.0
2020-08-04 14:55:00,108.62,108.77,108.62,108.75,10332.0,108.62,108.77,108.62,108.75,10332.0
2020-08-04 15:00:00,108.76,109.01,108.74,108.94,12091.0,108.76,109.01,108.74,108.94,12091.0
2020-08-04 15:05:00,108.94,108.94,108.83,108.89,9152.0,108.94,108.94,108.83,108.89,9152.0
2020-08-04 15:10:00,108.93,108.97,108.82,108.91,6167.0,108.93,108.97,108.82,108.91,6167.0
2020-08-04 15:15:00,108.9,108.95,108.82,108.86,10070.0,108.9,108.95,108.82,108.86,10070.0
2020-08-04 15:20:00,108.85,108.94,108.79,108.94,9605.0,108.85,108.94,108.79,108.94,9605.0
2020-08-04 15:25:00,108.94,108.99,108.8,108.95,12332.0,108.94,108.99,108.8,108.95,12332.0
2020-08-04 15:30:00,108.96,109.03,108.83,108.91,24131.0,108.96,109.03,108.83,108.91,24131.0
2020-08-04 15:35:00,108.91,108.92,108.8,108.83,27875.0,108.91,108.92,108.8,108.83,27875.0
2020-08-04 15:40:00,108.83,108.88,108.78,108.79,27766.0,108.83,108.88,108.78,108.79,27766.0
2020-08-04 15:45:00,108.78,109.0,108.78,108.91,29365.0,108.78,109.0,108.78,108.91,29365.0
2020-08-04 15:50:00,108.88,109.17,108.83,109.13,87350.0,108.88,109.17,108.83,109.13,87350.0
2020-08-04 15:55:00,109.13,109.23,109.03,109.09,120645.0,109.13,109.23,109.03,109.09,120645.0
2020-08-05 09:30:00,109.84,110.23,109.21,110.04,49797.0,109.84,110.23,109.21,110.04,49797.0
2020-08-05 09:35:00,109.97,110.46,109.77,109.85,13574.0,109.97,110.46,109.77,109.85,13574.0
2020-08-05 09:40:00,109.78,110.16,109.68,109.8,11406.0,109.78,110.16,109.68,109.8,11406.0
2020-08-05 09:45:00,109.78,110.24,109.76,110.24,7861.0,109.78,110.24,109.76,110.24,7861.0
2020-08-05 09:50:00,110.32,110.69,110.23,110.61,16998.0,110.32,110.69,110.23,110.61,16998.0
2020-08-05 09:55:00,110.63,110.68,110.48,110.48,8688.0,110.63,110.68,110.48,110.48,8688.0
2020-08-05 10:00:00,110.51,110.89,110.27,110.81,19564.0,110.51,110.89,110.27,110.81,19564.0
2020-08-05 10:05:00,110.8,110.93,110.58,110.68,6042.0,110.8,110.93,110.58,110.68,6042.0
2020-08-05 10:10:00,110.68,110.69,110.41,110.46,13112.0,110.68,110.69,110.41,110.46,13112.0
2020-08-05 10:15:00,110.48,110.71,110.48,110.65,7773.0,110.48,110.71,110.48,110.65,7773.0
2020-08-05 10:20:00,110.58,110.74,110.58,110.67,7006.0,110.58,110.74,110.58,110.67,7006.0
2020-08-05 10:25:00,110.68,110.87,110.63,110.87,6030.0,110.68,110.87,110.63,110.87,6030.0
2020-08-05 10:30:00,110.88,110.89,110.61,110.74,9030.0,110.88,110.89,110.61,110.74,9030.0
2020-08-05 10:35:00,110.77,110.79,110.43,110.63,13435.0,110.77,110.79,110.43,110.63,13435.0
2020-08-05 10:40:00,110.6,110.76,110.55,110.68,4899.0,110.6,110.76,110.55,110.68,4899.0
2020-08-05 10:45:00,110.63,110.63,110.34,110.34,3126.0,110.63,110.63,110.34,110.34,3126.0
2020-08-05 10:50:00,110.33,110.47,110.22,110.23,5342.0,110.33,110.47,110.22,110.23,5342.0
2020-08-05 10:55:00,110.25,110.25,110.12,110.17,6531.0,110.25,110.25,110.12,110.17,6531.0
2020-08-05 11:00:00,110.2,110.46,110.2,110.42,6755.0,110.2,110.46,110.2,110.42,6755.0
2020-08-05 11:05:00,110.44,110.58,110.42,110.53,4711.0,110.44,110.58,110.42,110.53,4711.0
2020-08-05 11:10:00,110.57,110.58,110.44,110.45,4202.0,110.57,110.58,110.44,110.45,4202.0
2020-08-05 11:15:00,110.43,110.43,110.21,110.21,4403.0,110.43,110.43,110.21,110.21,4403.0
2020-08-05 11:20:00,110.21,110.23,110.12,110.16,3711.0,110.21,110.23,110.12,110.16,3711.0
2020-08-05 11:25:00,110.18,110.19,109.98,110.06,7426.0,110.18,110.19,109.98,110.06,7426.0
2020-08-05 11:30:00,110.04,110.08,109.95,110.04,5171.0,110.04,110.08,109.95,110.04,5171.0
2020-08-05 11:35:00,110.04,110.11,110.01,110.07,3425.0,110.04,110.11,110.01,110.07,3425.0
2020-08-05 11:40:00,110.02,110.09,109.84,109.91,5622.0,110.02,110.09,109.84,109.91,5622.0
2020-08-05 11:45:00,109.92,109.92,109.79,109.86,4474.0,109.92,109.92,109.79,109.86,4474.0
2020-08-05 11:50:00,109.9,109.97,109.81,109.93,3950.0,109.9,109.97,109.81,109.93,3950.0
2020-08-05 11:55:00,109.9,110.02,109.85,109.85,3243.0,109.9,110.02,109.85,109.85,3243.0
2020-08-05 12:00:00,109.86,109.97,109.84,109.97,9229.0,109.86,109.97,109.84,109.97,9229.0
2020-08-05 12:05:00,109.95,109.99,109.87,109.94,5060.0,109.95,109.99,109.87,109.94,5060.0
2020-08-05 12:10:00,109.95,110.1,109.95,110.06,4233.0,109.95,110.1,109.95,110.06,4233.0
2020-08-05 12:15:00,110.08,110.15,110.06,110.15,12025.0,110.08,110.15,110.06,110.15,12025.0
2020-08-05 12:20:00,110.14,110.26,110.12,110.24,9700.0,110.14,110.26,110.12,110.24,9700.0
2020-08-05 12:25:00,110.23,110.23,110.12,110.15,5581.0,110.23,110.23,110.12,110.15,5581.0
2020-08-05 12:30:00,110.14,110.33,110.12,110.31,6600.0,110.14,110.33,110.12,110.31,6600.0
2020-08-05 12:35:00,110.32,110.32,110.22,110.28,6032.0,110.32,110.32,110.22,110.28,6032.0
2020-08-05 12:40:00,110.27,110.31,110.21,110.21,4500.0,110.27,110.31,110.21,110.21,4500.0
2020-08-05 12:45:00,110.23,110.32,110.13,110.14,10100.0,110.23,110.32,110.13,110.14,10100.0
2020-08-05 12:50:00,110.13,110.23,110.13,110.22,6411.0,110.13,110.23,110.13,110.22,6411.0
2020-08-05 12:55:00,110.2,110.24,110.15,110.19,6162.0,110.2,110.24,110.15,110.19,6162.0
2020-08-05 13:00:00,110.2,110.31,110.2,110.28,4900.0,110.2,110.31,110.2,110.28,4900.0
2020-08-05 13:05:00,110.29,110.34,110.26,110.31,6000.0,110.29,110.34,110.26,110.31,6000.0
2020-08-05 13:10:00,110.34,110.5,110.32,110.49,8398.0,110.34,110.5,110.32,110.49,8398.0
2020-08-05 13:15:00,110.54,110.54,110.37,110.38,5135.0,110.54,110.54,110.37,110.38,5135.0
2020-08-05 13:20:00,110.39,110.45,110.38,110.38,3815.0,110.39,110.45,110.38,110.38,3815.0
2020-08-05 13:25:00,110.37,110.4,110.27,110.27,5632.0,110.37,110.4,110.27,110.27,5632.0
2020-08-05 13:30:00,110.29,110.43,110.28,110.43,6862.0,110.29,110.43,110.28,110.43,6862.0
2020-08-05 13:35:00,110.43,110.44,110.33,110.34,4837.0,110.43,110.44,110.33,110.34,4837.0
2020-08-05 13:40:00,110.35,110.35,110.23,110.27,5257.0,110.35,110.35,110.23,110.27,5257.0
2020-08-05 13:45:00,110.26,110.27,110.16,110.16,2600.0,110.26,110.27,110.16,110.16,2600.0
2020-08-05 13:50:00,110.2,110.22,110.15,110.15,4300.0,110.2,110.22,110.15,110.15,4300.0
2020-08-05 13:55:00,110.14,110.2,110.14,110.16,3600.0,110.14,110.2,110.14,110.16,3600.0
2020-08-05 14:00:00,110.2,110.27,110.19,110.25,4900.0,110.2,110.27,110.19,110.25,4900.0
2020-08-05 14:05:00,110.25,110.27,110.21,110.26,2600.0,110.25,110.27,110.21,110.26,2600.0
2020-08-05 14:10:00,110.28,110.29,110.18,110.2,5639.0,110.28,110.29,110.18,110.2,5639.0
2020-08-05 14:15:00,110.21,110.23,110.13,110.15,3418.0,110.21,110.23,110.13,110.15,3418.0
2020-08-05 14:20:00,110.13,110.25,110.13,110.22,7662.0,110.13,110.25,110.13,110.22,7662.0
2020-08-05 14:25:00,110.23,110.26,110.17,110.21,3055.0,110.23,110.26,110.17,110.21,3055.0
2020-08-05 14:30:00,110.23,110.33,110.19,110.32,7300.0,110.23,110.33,110.19,110.32,7300.0
2020-08-05 14:35:00,110.33,110.36,110.26,110.27,2100.0,110.33,110.36,110.26,110.27,2100.0
2020-08-05 14:40:00,110.24,110.24,110.13,110.13,6100.0,110.24,110.24,110.13,110.13,6100.0
2020-08-05 14:45:00,110.11,110.14,110.02,110.02,2735.0,110.11,110.14,110.02,110.02,2735.0
2020-08-05 14:50:00,110.0,110.02,109.87,109.87,3937.0,110.0,110.02,109.87,109.87,3937.0
2020-08-05 14:55:00,109.89,109.9,109.77,109.81,13641.0,109.89,109.9,109.77,109.81,13641.0
2020-08-05 15:00:00,109.82,109.82,109.75,109.78,8516.0,109.82,109.82,109.75,109.78,8516.0
2020-08-05 15:05:00,109.77,109.78,109.63,109.7,7487.0,109.77,109.78,109.63,109.7,7487.0
2020-08-05 15:10:00,109.71,109.73,109.64,109.64,2800.0,109.71,109.73,109.64,109.64,2800.0
2020-08-05 15:15:00,109.65,109.68,109.57,109.57,4711.0,109.65,109.68,109.57,109.57,4711.0
2020-08-05 15:20:00,109.58,109.74,109.55,109.72,4311.0,109.58,109.74,109.55,109.72,4311.0
2020-08-05 15:25:00,109.73,109.74,109.61,109.63,6353.0,109.73,109.74,109.61,109.63,6353.0
2020-08-05 15:30:00,109.64,109.66,109.54,109.62,8833.0,109.64,109.66,109.54,109.62,8833.0
2020-08-05 15:35:00,109.63,109.66,109.53,109.55,10925.0,109.63,109.66,109.53,109.55,10925.0
2020-08-05 15:40:00,109.54,109.55,109.33,109.35,11691.0,109.54,109.55,109.33,109.35,11691.0
2020-08-05 15:45:00,109.35,109.47,109.26,109.26,9228.0,109.35,109.47,109.26,109.26,9228.0
2020-08-05 15:50:00,109.2,109.58,109.17,109.56,34907.0,109.2,109.58,109.17,109.56,34907.0
2020-08-05 15:55:00,109.58,109.74,109.54,109.65,42255.0,109.58,109.74,109.54,109.65,42255.0
2020-08-06 09:30:00,109.26,110.0,109.2,109.37,39219.0,109.26,110.0,109.2,109.37,39219.0
2020-08-06 09:35:00,109.42,109.77,109.37,109.47,4430.0,109.42,109.77,109.37,109.47,4430.0
2020-08-06 09:40:00,109.48,109.82,109.48,109.69,19754.0,109.48,109.82,109.48,109.69,19754.0
2020-08-06 09:45:00,109.69,109.76,109.61,109.65,4702.0,109.69,109.76,109.61,109.65,4702.0
2020-08-06 09:50:00,109.65,109.79,109.42,109.79,7842.0,109.65,109.79,109.42,109.79,7842.0
2020-08-06 09:55:00,109.8,110.06,109.73,110.03,12041.0,109.8,110.06,109.73,110.03,12041.0
2020-08-06 10:00:00,110.08,110.16,109.73,109.73,11601.0,110.08,110.16,109.73,109.73,11601.0
2020-08-06 10:05:00,109.67,109.77,109.66,109.71,3897.0,109.67,109.77,109.66,109.71,3897.0
2020-08-06 10:10:00,109.71,109.94,109.7,109.85,5858.0,109.71,109.94,109.7,109.85,5858.0
2020-08-06 10:15:00,109.85,110.0,109.72,109.92,4994.0,109.85,110.0,109.72,109.92,4994.0
2020-08-06 10:20:00,109.87,110.01,109.79,109.81,3636.0,109.87,110.01,109.79,109.81,3636.0
2020-08-06 10:25:00,109.84,109.9,109.41,109.47,3428.0,109.84,109.9,109.41,109.47,3428.0
2020-08-06 10:30:00,109.43,109.48,109.23,109.25,4503.0,109.43,109.48,109.23,109.25,4503.0
2020-08-06 10:35:00,109.32,109.42,109.25,109.31,5288.0,109.32,109.42,109.25,109.31,5288.0
2020-08-06 10:40:00,109.21,109.31,108.94,108.98,4721.0,109.21,109.31,108.94,108.98,4721.0
2020-08-06 10:45:00,108.96,109.01,108.87,108.89,3864.0,108.96,109.01,108.87,108.89,3864.0
2020-08-06 10:50:00,108.86,108.86,108.65,108.71,4760.0,108.86,108.86,108.65,108.71,4760.0
2020-08-06 10:55:00,108.74,108.97,108.71,108.97,5738.0,108.74,108.97,108.71,108.97,5738.0
2020-08-06 11:00:00,108.99,109.14,108.94,109.13,4700.0,108.99,109.14,108.94,109.13,4700.0
2020-08-06 11:05:00,109.14,109.19,109.05,109.1,5500.0,109.14,109.19,109.05,109.1,5500.0
2020-08-06 11:10:00,109.08,109.11,109.01,109.04,2400.0,109.08,109.11,109.01,109.04,2400.0
2020-08-06 11:15:00,109.01,109.08,108.95,109.05,2300.0,109.01,109.08,108.95,109.05,2300.0
2020-08-06 11:20:00,109.14,109.28,109.07,109.07,6139.0,109.14,109.28,109.07,109.07,6139.0
2020-08-06 11:25:00,109.06,109.09,108.92,108.99,1628.0,109.06,109.09,108.92,108.99,1628.0
2020-08-06 11:30:00,109.05,109.21,109.0,109.21,3100.0,109.05,109.21,109.0,109.21,3100.0
2020-08-06 11:35:00,109.27,109.34,109.17,109.28,4500.0,109.27,109.34,109.17,109.28,4500.0
2020-08-06 11:40:00,109.3,109.34,109.2,109.23,3310.0,109.3,109.34,109.2,109.23,3310.0
2020-08-06 11:45:00,109.26,109.34,109.14,109.14,2830.0,109.26,109.34,109.14,109.14,2830.0
2020-08-06 11:50:00,109.1,109.21,109.1,109.18,3384.0,109.1,109.21,109.1,109.18,3384.0
2020-08-06 11:55:00,109.17,109.22,109.1,109.2,2900.0,109.17,109.22,109.1,109.2,2900.0
2020-08-06 12:00:00,109.2,109.24,109.1,109.15,5400.0,109.2,109.24,109.1,109.15,5400.0
2020-08-06 12:05:00,109.17,109.3,109.1,109.26,4014.0,109.17,109.3,109.1,109.26,4014.0
2020-08-06 12:10:00,109.26,109.26,109.1,109.21,9200.0,109.26,109.26,109.1,109.21,9200.0
2020-08-06 12:15:00,109.22,109.27,109.18,109.25,4400.0,109.22,109.27,109.18,109.25,4400.0
2020-08-06 12:20:00,109.25,109.47,109.25,109.47,2783.0,109.25,109.47,109.25,109.47,2783.0
2020-08-06 12:25:00,109.51,109.51,109.37,109.37,1581.0,109.51,109.51,109.37,109.37,1581.0
2020-08-06 12:30:00,109.35,109.42,109.32,109.38,3200.0,109.35,109.42,109.32,109.38,3200.0
2020-08-06 12:35:00,109.38,109.47,109.38,109.47,3434.0,109.38,109.47,109.38,109.47,3434.0
2020-08-06 12:40:00,109.45,109.49,109.37,109.48,2500.0,109.45,109.49,109.37,109.48,2500.0
2020-08-06 12:45:00,109.51,109.62,109.51,109.62,1800.0,109.51,109.62,109.51,109.62,1800.0
2020-08-06 12:50:00,109.68,109.84,109.68,109.79,27100.0,109.68,109.84,109.68,109.79,27100.0
2020-08-06 12:55:00,109.82,109.82,109.6,109.77,5196.0,109.82,109.82,109.6,109.77,5196.0
2020-08-06 13:00:00,109.76,109.85,109.74,109.81,5413.0,109.76,109.85,109.74,109.81,5413.0
2020-08-06 13:05:00,109.82,109.9,109.78,109.79,4005.0,109.82,109.9,109.78,109.79,4005.0
2020-08-06 13:10:00,109.81,109.89,109.81,109.88,2909.0,109.81,109.89,109.81,109.88,2909.0
2020-08-06 13:15:00,109.91,109.91,109.83,109.84,5345.0,109.91,109.91,109.83,109.84,5345.0
2020-08-06 13:20:00,109.84,110.0,109.84,110.0,6500.0,109.84,110.0,109.84,110.0,6500.0
2020-08-06 13:25:00,109.96,110.01,109.91,109.92,2025.0,109.96,110.01,109.91,109.92,2025.0
2020-08-06 13:30:00,109.94,109.99,109.87,109.89,3086.0,109.94,109.99,109.87,109.89,3086.0
2020-08-06 13:35:00,109.91,109.97,109.9,109.97,3600.0,109.91,109.97,109.9,109.97,3600.0
2020-08-06 13:40:00,109.98,109.98,109.91,109.91,4712.0,109.98,109.98,109.91,109.91,4712.0
2020-08-06 13:45:00,109.9,109.97,109.89,109.96,3394.0,109.9,109.97,109.89,109.96,3394.0
2020-08-06 13:50:00,110.0,110.08,109.99,110.06,6708.0,110.0,110.08,109.99,110.06,6708.0
2020-08-06 13:55:00,110.05,110.05,109.94,109.97,6522.0,110.05,110.05,109.94,109.97,6522.0
2020-08-06 14:00:00,109.96,110.13,109.94,110.11,6293.0,109.96,110.13,109.94,110.11,6293.0
2020-08-06 14:05:00,110.14,110.3,110.14,110.3,8157.0,110.14,110.3,110.14,110.3,8157.0
2020-08-06 14:10:00,110.31,110.36,110.3,110.31,3308.0,110.31,110.36,110.3,110.31,3308.0
2020-08-06 14:15:00,110.3,110.35,110.23,110.31,4802.0,110.3,110.35,110.23,110.31,4802.0
2020-08-06 14:20:00,110.31,110.31,110.2,110.28,4401.0,110.31,110.31,110.2,110.28,4401.0
2020-08-06 14:25:00,110.27,110.35,110.24,110.29,8107.0,110.27,110.35,110.24,110.29,8107.0
2020-08-06 14:30:00,110.29,110.51,110.28,110.45,8431.0,110.29,110.51,110.28,110.45,8431.0
2020-08-06 14:35:00,110.45,110.54,110.42,110.54,6204.0,110.45,110.54,110.42,110.54,6204.0
2020-08-06 14:40:00,110.55,110.64,110.53,110.64,5105.0,110.55,110.64,110.53,110.64,5105.0
2020-08-06 14:45:00,110.64,110.65,110.54,110.61,9595.0,110.64,110.65,110.54,110.61,9595.0
2020-08-06 14:50:00,110.66,110.7,110.6,110.63,5619.0,110.66,110.7,110.6,110.63,5619.0
2020-08-06 14:55:00,110.59,110.59,110.4,110.42,8100.0,110.59,110.59,110.4,110.42,8100.0
2020-08-06 15:00:00,110.44,110.63,110.43,110.63,9307.0,110.44,110.63,110.43,110.63,9307.0
2020-08-06 15:05:00,110.62,110.66,110.56,110.61,8901.0,110.62,110.66,110.56,110.61,8901.0
2020-08-06 15:10:00,110.62,110.67,110.5,110.55,11649.0,110.62,110.67,110.5,110.55,11649.0
2020-08-06 15:15:00,110.55,110.61,110.53,110.59,5707.0,110.55,110.61,110.53,110.59,5707.0
2020-08-06 15:20:00,110.64,110.65,110.54,110.55,8149.0,110.64,110.65,110.54,110.55,8149.0
2020-08-06 15:25:00,110.57,110.57,110.49,110.57,11496.0,110.57,110.57,110.49,110.57,11496.0
2020-08-06 15:30:00,110.57,110.64,110.52,110.54,12006.0,110.57,110.64,110.52,110.54,12006.0
2020-08-06 15:35:00,110.55,110.69,110.47,110.61,10780.0,110.55,110.69,110.47,110.61,10780.0
2020-08-06 15:40:00,110.6,110.62,110.49,110.55,11070.0,110.6,110.62,110.49,110.55,11070.0
2020-08-06 15:45:00,110.55,110.59,110.48,110.48,13258.0,110.55,110.59,110.48,110.48,13258.0
2020-08-06 15:50:00,110.42,110.68,110.42,110.6,29032.0,110.42,110.68,110.42,110.6,29032.0
2020-08-06 15:55:00,110.59,110.6,110.45,110.53,40991.0,110.59,110.6,110.45,110.53,40991.0
2020-08-07 09:30:00,110.41,110.42,109.88,109.98,43848.0,110.41,110.42,109.88,109.98,43848.0
2020-08-07 09:35:00,109.98,110.14,109.85,110.05,11904.0,109.98,110.14,109.85,110.05,11904.0
2020-08-07 09:40:00,110.12,110.55,110.12,110.42,5538.0,110.12,110.55,110.12,110.42,5538.0
2020-08-07 09:45:00,110.41,110.46,110.24,110.41,14139.0,110.41,110.46,110.24,110.41,14139.0
2020-08-07 09:50:00,110.38,110.65,110.38,110.52,5100.0,110.38,110.65,110.38,110.52,5100.0
2020-08-07 09:55:00,110.49,110.8,110.33,110.67,19577.0,110.49,110.8,110.33,110.67,19577.0
2020-08-07 10:00:00,110.72,110.74,110.34,110.34,8398.0,110.72,110.74,110.34,110.34,8398.0
2020-08-07 10:05:00,110.29,110.46,110.1,110.42,8720.0,110.29,110.46,110.1,110.42,8720.0
2020-08-07 10:10:00,110.36,110.62,110.35,110.42,7317.0,110.36,110.62,110.35,110.42,7317.0
2020-08-07 10:15:00,110.41,110.52,110.15,110.2,6141.0,110.41,110.52,110.15,110.2,6141.0
2020-08-07 10:20:00,110.2,110.29,110.09,110.26,27420.0,110.2,110.29,110.09,110.26,27420.0
2020-08-07 10:25:00,110.41,110.64,110.35,110.63,4728.0,110.41,110.64,110.35,110.63,4728.0
2020-08-07 10:30:00,110.63,110.68,110.49,110.66,3724.0,110.63,110.68,110.49,110.66,3724.0
2020-08-07 10:35:00,110.66,110.66,110.36,110.42,6029.0,110.66,110.66,110.36,110.42,6029.0
2020-08-07 10:40:00,110.39,110.51,110.29,110.29,5468.0,110.39,110.51,110.29,110.29,5468.0
2020-08-07 10:45:00,110.28,110.41,110.25,110.36,5240.0,110.28,110.41,110.25,110.36,5240.0
2020-08-07 10:50:00,110.29,110.44,110.21,110.39,15881.0,110.29,110.44,110.21,110.39,15881.0
2020-08-07 10:55:00,110.38,110.48,110.11,110.11,12226.0,110.38,110.48,110.11,110.11,12226.0
2020-08-07 11:00:00,110.12,110.17,110.01,110.13,8229.0,110.12,110.17,110.01,110.13,8229.0
2020-08-07 11:05:00,110.1,110.28,110.0,110.25,9071.0,110.1,110.28,110.0,110.25,9071.0
2020-08-07 11:10:00,110.19,110.28,110.09,110.12,5156.0,110.19,110.28,110.09,110.12,5156.0
2020-08-07 11:15:00,110.12,110.12,109.71,109.75,3520.0,110.12,110.12,109.71,109.75,3520.0
2020-08-07 11:20:00,109.76,109.87,109.67,109.68,4386.0,109.76,109.87,109.67,109.68,4386.0
2020-08-07 11:25:00,109.7,109.71,109.61,109.64,5633.0,109.7,109.71,109.61,109.64,5633.0
2020-08-07 11:30:00,109.64,109.9,109.64,109.89,4403.0,109.64,109.9,109.64,109.89,4403.0
2020-08-07 11:35:00,109.95,110.01,109.89,109.97,1637.0,109.95,110.01,109.89,109.97,1637.0
2020-08-07 11:40:00,109.99,109.99,109.86,109.87,1203.0,109.99,109.99,109.86,109.87,1203.0
2020-08-07 11:45:00,109.94,110.04,109.92,110.02,6509.0,109.94,110.04,109.92,110.02,6509.0
2020-08-07 11:50:00,109.99,110.17,109.97,110.12,8000.0,109.99,110.17,109.97,110.12,8000.0
2020-08-07 11:55:00,110.1,110.1,109.74,109.74,5715.0,110.1,110.1,109.74,109.74,5715.0
2020-08-07 12:00:00,109.73,109.76,109.57,109.71,6658.0,109.73,109.76,109.57,109.71,6658.0
2020-08-07 12:05:00,109.72,109.73,109.55,109.59,7976.0,109.72,109.73,109.55,109.59,7976.0
2020-08-07 12:10:00,109.59,109.79,109.59,109.79,6710.0,109.59,109.79,109.59,109.79,6710.0
2020-08-07 12:15:00,109.79,109.85,109.76,109.77,4826.0,109.79,109.85,109.76,109.77,4826.0
2020-08-07 12:20:00,109.75,109.79,109.67,109.7,2116.0,109.75,109.79,109.67,109.7,2116.0
2020-08-07 12:25:00,109.7,109.73,109.55,109.6,6841.0,109.7,109.73,109.55,109.6,6841.0
2020-08-07 12:30:00,109.62,109.65,109.53,109.63,3985.0,109.62,109.65,109.53,109.63,3985.0
2020-08-07 12:35:00,109.66,109.76,109.62,109.64,4483.0,109.66,109.76,109.62,109.64,4483.0
2020-08-07 12:40:00,109.64,109.64,109.42,109.45,3867.0,109.64,109.64,109.42,109.45,3867.0
2020-08-07 12:45:00,109.45,109.49,109.2,109.21,6000.0,109.45,109.49,109.2,109.21,6000.0
2020-08-07 12:50:00,109.17,109.24,109.03,109.05,7021.0,109.17,109.24,109.03,109.05,7021.0
2020-08-07 12:55:00,109.07,109.07,108.81,108.81,3942.0,109.07,109.07,108.81,108.81,3942.0
2020-08-07 13:00:00,108.73,108.8,108.58,108.64,6580.0,108.73,108.8,108.58,108.64,6580.0
2020-08-07 13:05:00,108.67,108.68,108.32,108.35,6343.0,108.67,108.68,108.32,108.35,6343.0
2020-08-07 13:10:00,108.31,108.4,108.12,108.26,13236.0,108.31,108.4,108.12,108.26,13236.0
2020-08-07 13:15:00,108.27,108.34,108.05,108.07,8149.0,108.27,108.34,108.05,108.07,8149.0
2020-08-07 13:20:00,108.09,108.13,107.95,107.98,7653.0,108.09,108.13,107.95,107.98,7653.0
2020-08-07 13:25:00,108.02,108.12,107.92,108.1,6250.0,108.02,108.12,107.92,108.1,6250.0
2020-08-07 13:30:00,108.08,108.22,108.03,108.22,7553.0,108.08,108.22,108.03,108.22,7553.0
2020-08-07 13:35:00,108.23,108.35,108.23,108.29,5567.0,108.23,108.35,108.23,108.29,5567.0
2020-08-07 13:40:00,108.31,108.35,108.24,108.26,6895.0,108.31,108.35,108.24,108.26,6895.0
2020-08-07 13:45:00,108.25,108.29,107.95,107.95,6300.0,108.25,108.29,107.95,107.95,6300.0
2020-08-07 13:50:00,107.9,107.97,107.82,107.84,7085.0,107.9,107.97,107.82,107.84,7085.0
2020-08-07 13:55:00,107.85,107.99,107.77,107.81,5712.0,107.85,107.99,107.77,107.81,5712.0
2020-08-07 14:00:00,107.83,108.12,107.78,108.02,5958.0,107.83,108.12,107.78,108.02,5958.0
2020-08-07 14:05:00,108.03,108.06,107.76,107.78,5751.0,108.03,108.06,107.76,107.78,5751.0
2020-08-07 14:10:00,107.8,108.08,107.8,108.04,7909.0,107.8,108.08,107.8,108.04,7909.0
2020-08-07 14:15:00,108.05,108.05,107.82,107.82,5612.0,108.05,108.05,107.82,107.82,5612.0
2020-08-07 14:20:00,107.85,107.87,107.38,107.44,29605.0,107.85,107.87,107.38,107.44,29605.0
2020-08-07 14:25:00,107.45,107.61,107.39,107.47,11881.0,107.45,107.61,107.39,107.47,11881.0
2020-08-07 14:30:00,107.49,107.82,107.45,107.82,9792.0,107.49,107.82,107.45,107.82,9792.0
2020-08-07 14:35:00,107.79,107.96,107.77,107.88,7618.0,107.79,107.96,107.77,107.88,7618.0
2020-08-07 14:40:00,107.83,107.89,107.73,107.89,4732.0,107.83,107.89,107.73,107.89,4732.0
2020-08-07 14:45:00,107.91,108.04,107.79,107.94,6410.0,107.91,108.04,107.79,107.94,6410.0
2020-08-07 14:50:00,107.96,108.12,107.89,108.06,4801.0,107.96,108.12,107.89,108.06,4801.0
2020-08-07 14:55:00,108.02,108.11,108.01,108.03,6715.0,108.02,108.11,108.01,108.03,6715.0
2020-08-07 15:00:00,108.03,108.31,108.03,108.31,7242.0,108.03,108.31,108.03,108.31,7242.0
2020-08-07 15:05:00,108.29,108.29,108.1,108.24,9819.0,108.29,108.29,108.1,108.24,9819.0
2020-08-07 15:10:00,108.26,108.27,107.91,107.93,12085.0,108.26,108.27,107.91,107.93,12085.0
2020-08-07 15:15:00,107.95,108.11,107.93,108.1,8753.0,107.95,108.11,107.93,108.1,8753.0
2020-08-07 15:20:00,108.09,108.25,108.01,108.16,10983.0,108.09,108.25,108.01,108.16,10983.0
2020-08-07 15:25:00,108.15,108.3,107.96,108.05,14792.0,108.15,108.3,107.96,108.05,14792.0
2020-08-07 15:30:00,108.05,108.25,108.01,108.13,13352.0,108.05,108.25,108.01,108.13,13352.0
2020-08-07 15:35:00,108.1,108.27,108.04,108.19,13893.0,108.1,108.27,108.04,108.19,13893.0
2020-08-07 15:40:00,108.22,108.57,108.19,108.57,30071.0,108.22,108.57,108.19,108.57,30071.0
2020-08-07 15:45:00,108.58,108.62,108.46,108.54,19347.0,108.58,108.62,108.46,108.54,19347.0
2020-08-07 15:50:00,108.55,108.64,108.33,108.55,42539.0,108.55,108.64,108.33,108.55,42539.0
2020-08-07 15:55:00,108.55,108.64,108.43,108.52,58439.0,108.55,108.64,108.43,108.52,58439.0
2020-08-10 09:30:00,108.35,108.35,107.64,107.8,23524.0,108.35,108.35,107.64,107.8,23524.0
2020-08-10 09:35:00,107.54,108.0,107.41,107.8,7696.0,107.54,108.0,107.41,107.8,7696.0
2020-08-10 09:40:00,107.8,107.9,107.15,107.18,7251.0,107.8,107.9,107.15,107.18,7251.0
2020-08-10 09:45:00,107.18,107.33,107.04,107.24,10873.0,107.18,107.33,107.04,107.24,10873.0
2020-08-10 09:50:00,107.23,107.28,106.68,106.82,41354.0,107.23,107.28,106.68,106.82,41354.0
2020-08-10 09:55:00,106.89,106.92,106.55,106.63,17526.0,106.89,106.92,106.55,106.63,17526.0
2020-08-10 10:00:00,106.65,106.91,106.4,106.46,15301.0,106.65,106.91,106.4,106.46,15301.0
2020-08-10 10:05:00,106.33,106.6,106.28,106.45,19017.0,106.33,106.6,106.28,106.45,19017.0
2020-08-10 10:10:00,106.39,106.55,106.28,106.5,15550.0,106.39,106.55,106.28,106.5,15550.0
2020-08-10 10:15:00,106.5,106.55,106.25,106.47,12887.0,106.5,106.55,106.25,106.47,12887.0
2020-08-10 10:20:00,106.49,106.71,106.43,106.63,20126.0,106.49,106.71,106.43,106.63,20126.0
2020-08-10 10:25:00,106.64,106.97,106.59,106.95,6828.0,106.64,106.97,106.59,106.95,6828.0
2020-08-10 10:30:00,106.94,106.98,106.65,106.78,12363.0,106.94,106.98,106.65,106.78,12363.0
2020-08-10 10:35:00,106.84,106.89,106.51,106.57,7165.0,106.84,106.89,106.51,106.57,7165.0
2020-08-10 10:40:00,106.59,106.64,106.3,106.33,8811.0,106.59,106.64,106.3,106.33,8811.0
2020-08-10 10:45:00,106.34,106.46,106.11,106.2,11770.0,106.34,106.46,106.11,106.2,11770.0
2020-08-10 10:50:00,106.14,106.19,105.9,106.15,20132.0,106.14,106.19,105.9,106.15,20132.0
2020-08-10 10:55:00,106.14,106.14,105.64,105.79,14005.0,106.14,106.14,105.64,105.79,14005.0
2020-08-10 11:00:00,105.74,106.05,105.7,105.96,6078.0,105.74,106.05,105.7,105.96,6078.0
2020-08-10 11:05:00,105.97,106.04,105.86,105.88,5330.0,105.97,106.04,105.86,105.88,5330.0
2020-08-10 11:10:00,105.89,106.28,105.89,106.12,28762.0,105.89,106.28,105.89,106.12,28762.0
2020-08-10 11:15:00,106.14,106.14,105.9,105.96,7585.0,106.14,106.14,105.9,105.96,7585.0
2020-08-10 11:20:00,106.02,106.33,106.02,106.32,6030.0,106.02,106.33,106.02,106.32,6030.0
2020-08-10 11:25:00,106.32,106.61,106.32,106.6,8844.0,106.32,106.61,106.32,106.6,8844.0
2020-08-10 11:30:00,106.61,106.9,106.57,106.9,10793.0,106.61,106.9,106.57,106.9,10793.0
2020-08-10 11:35:00,106.93,107.03,106.87,106.87,11743.0,106.93,107.03,106.87,106.87,11743.0
2020-08-10 11:40:00,106.81,106.83,106.68,106.75,4325.0,106.81,106.83,106.68,106.75,4325.0
2020-08-10 11:45:00,106.66,106.81,106.57,106.81,5975.0,106.66,106.81,106.57,106.81,5975.0
2020-08-10 11:50:00,106.82,107.11,106.78,106.96,8484.0,106.82,107.11,106.78,106.96,8484.0
2020-08-10 11:55:00,106.94,107.01,106.89,106.91,4215.0,106.94,107.01,106.89,106.91,4215.0
2020-08-10 12:00:00,106.93,107.03,106.91,106.98,6166.0,106.93,107.03,106.91,106.98,6166.0
2020-08-10 12:05:00,106.95,107.06,106.88,107.02,3200.0,106.95,107.06,106.88,107.02,3200.0
2020-08-10 12:10:00,107.02,107.02,106.89,106.97,2750.0,107.02,107.02,106.89,106.97,2750.0
2020-08-10 12:15:00,106.95,107.2,106.95,106.97,11864.0,106.95,107.2,106.95,106.97,11864.0
2020-08-10 12:20:00,107.01,107.02,106.81,106.89,4251.0,107.01,107.02,106.81,106.89,4251.0
2020-08-10 12:25:00,106.92,107.0,106.71,106.71,5248.0,106.92,107.0,106.71,106.71,5248.0
2020-08-10 12:30:00,106.74,106.8,106.7,106.77,3800.0,106.74,106.8,106.7,106.77,3800.0
2020-08-10 12:35:00,106.82,107.07,106.8,107.07,3834.0,106.82,107.07,106.8,107.07,3834.0
2020-08-10 12:40:00,107.14,107.41,107.14,107.4,3000.0,107.14,107.41,107.14,107.4,3000.0
2020-08-10 12:45:00,107.39,107.5,107.37,107.5,4230.0,107.39,107.5,107.37,107.5,4230.0
2020-08-10 12:50:00,107.6,107.82,107.6,107.79,4738.0,107.6,107.82,107.6,107.79,4738.0
2020-08-10 12:55:00,107.7,107.76,107.65,107.73,2905.0,107.7,107.76,107.65,107.73,2905.0
2020-08-10 13:00:00,107.76,107.84,107.72,107.79,4368.0,107.76,107.84,107.72,107.79,4368.0
2020-08-10 13:05:00,107.77,107.93,107.73,107.9,4772.0,107.77,107.93,107.73,107.9,4772.0
2020-08-10 13:10:00,107.92,108.0,107.86,107.89,2986.0,107.92,108.0,107.86,107.89,2986.0
2020-08-10 13:15:00,107.86,108.03,107.77,108.01,4659.0,107.86,108.03,107.77,108.01,4659.0
2020-08-10 13:20:00,107.96,108.05,107.9,107.98,5454.0,107.96,108.05,107.9,107.98,5454.0
2020-08-10 13:25:00,107.97,108.06,107.95,108.02,3500.0,107.97,108.06,107.95,108.02,3500.0
2020-08-10 13:30:00,108.05,108.07,107.94,107.97,7326.0,108.05,108.07,107.94,107.97,7326.0
2020-08-10 13:35:00,107.96,107.98,107.86,107.95,18572.0,107.96,107.98,107.86,107.95,18572.0
2020-08-10 13:40:00,107.93,107.93,107.74,107.74,5100.0,107.93,107.93,107.74,107.74,5100.0
2020-08-10 13:45:00,107.73,107.74,107.55,107.55,6430.0,107.73,107.74,107.55,107.55,6430.0
2020-08-10 13:50:00,107.55,107.58,107.41,107.51,6901.0,107.55,107.58,107.41,107.51,6901.0
2020-08-10 13:55:00,107.5,107.52,107.28,107.29,13170.0,107.5,107.52,107.28,107.29,13170.0
2020-08-10 14:00:00,107.3,107.47,107.24,107.43,53479.0,107.3,107.47,107.24,107.43,53479.0
2020-08-10 14:05:00,107.46,107.55,107.24,107.26,10100.0,107.46,107.55,107.24,107.26,10100.0
2020-08-10 14:10:00,107.27,107.27,107.03,107.07,7523.0,107.27,107.27,107.03,107.07,7523.0
2020-08-10 14:15:00,107.07,107.12,107.03,107.04,4317.0,107.07,107.12,107.03,107.04,4317.0
2020-08-10 14:20:00,107.02,107.08,106.95,107.03,9763.0,107.02,107.08,106.95,107.03,9763.0
2020-08-10 14:25:00,106.98,107.06,106.86,107.06,31113.0,106.98,107.06,106.86,107.06,31113.0
2020-08-10 14:30:00,107.0,107.0,106.85,106.9,37067.0,107.0,107.0,106.85,106.9,37067.0
2020-08-10 14:35:00,106.91,106.97,106.75,106.75,9606.0,106.91,106.97,106.75,106.75,9606.0
2020-08-10 14:40:00,106.75,106.88,106.67,106.67,6816.0,106.75,106.88,106.67,106.67,6816.0
2020-08-10 14:45:00,106.62,106.8,106.53,106.79,19100.0,106.62,106.8,106.53,106.79,19100.0
2020-08-10 14:50:00,106.78,107.14,106.78,107.14,10474.0,106.78,107.14,106.78,107.14,10474.0
2020-08-10 14:55:00,107.12,107.25,107.08,107.08,20620.0,107.12,107.25,107.08,107.08,20620.0
2020-08-10 15:00:00,107.07,107.2,107.03,107.14,78125.0,107.07,107.2,107.03,107.14,78125.0
2020-08-10 15:05:00,107.15,107.21,107.07,107.08,31650.0,107.15,107.21,107.07,107.08,31650.0
2020-08-10 15:10:00,107.09,107.09,106.93,106.94,19371.0,107.09,107.09,106.93,106.94,19371.0
2020-08-10 15:15:00,106.97,106.98,106.89,106.98,10637.0,106.97,106.98,106.89,106.98,10637.0
2020-08-10 15:20:00,107.0,107.16,106.96,106.97,14899.0,107.0,107.16,106.96,106.97,14899.0
2020-08-10 15:25:00,106.98,106.99,106.8,106.82,18239.0,106.98,106.99,106.8,106.82,18239.0
2020-08-10 15:30:00,106.81,107.0,106.81,106.98,23570.0,106.81,107.0,106.81,106.98,23570.0
2020-08-10 15:35:00,106.98,107.05,106.84,106.85,17206.0,106.98,107.05,106.84,106.85,17206.0
2020-08-10 15:40:00,106.86,106.92,106.76,106.78,16812.0,106.86,106.92,106.76,106.78,16812.0
2020-08-10 15:45:00,106.78,106.78,106.58,106.58,20717.0,106.78,106.78,106.58,106.58,20717.0
2020-08-10 15:50:00,106.61,107.06,106.5,107.02,85936.0,106.61,107.06,106.5,107.02,85936.0
2020-08-10 15:55:00,107.05,107.2,106.98,107.19,121541.0,107.05,107.2,106.98,107.19,121541.0
2020-08-11 09:30:00,106.55,106.55,105.96,105.99,34029.0,106.55,106.55,105.96,105.99,34029.0
2020-08-11 09:35:00,105.82,106.05,105.17,105.98,10576.0,105.82,106.05,105.17,105.98,10576.0
2020-08-11 09:40:00,105.87,106.37,105.82,105.97,7348.0,105.87,106.37,105.82,105.97,7348.0
2020-08-11 09:45:00,106.11,106.21,105.96,106.12,2660.0,106.11,106.21,105.96,106.12,2660.0
2020-08-11 09:50:00,106.15,106.15,105.6,105.73,7321.0,106.15,106.15,105.6,105.73,7321.0
2020-08-11 09:55:00,105.8,105.8,105.25,105.34,7604.0,105.8,105.8,105.25,105.34,7604.0
2020-08-11 10:00:00,105.44,105.57,104.86,104.91,14950.0,105.44,105.57,104.86,104.91,14950.0
2020-08-11 10:05:00,104.94,105.06,104.68,104.99,8821.0,104.94,105.06,104.68,104.99,8821.0
2020-08-11 10:10:00,105.0,105.16,104.98,105.15,11883.0,105.0,105.16,104.98,105.15,11883.0
2020-08-11 10:15:00,105.15,105.5,105.13,105.44,13628.0,105.15,105.5,105.13,105.44,13628.0
2020-08-11 10:20:00,105.43,105.69,105.37,105.44,10861.0,105.43,105.69,105.37,105.44,10861.0
2020-08-11 10:25:00,105.48,105.57,105.34,105.4,8613.0,105.48,105.57,105.34,105.4,8613.0
2020-08-11 10:30:00,105.38,105.38,105.03,105.1,8028.0,105.38,105.38,105.03,105.1,8028.0
2020-08-11 10:35:00,105.1,105.51,105.1,105.51,6574.0,105.1,105.51,105.1,105.51,6574.0
2020-08-11 10:40:00,105.5,105.6,105.32,105.55,9061.0,105.5,105.6,105.32,105.55,9061.0
2020-08-11 10:45:00,105.59,105.6,105.44,105.52,10925.0,105.59,105.6,105.44,105.52,10925.0
2020-08-11 10:50:00,105.56,105.64,105.42,105.62,6863.0,105.56,105.64,105.42,105.62,6863.0
2020-08-11 10:55:00,105.59,105.66,105.49,105.55,6710.0,105.59,105.66,105.49,105.55,6710.0
2020-08-11 11:00:00,105.56,106.03,105.55,105.81,19820.0,105.56,106.03,105.55,105.81,19820.0
2020-08-11 11:05:00,105.81,106.03,105.78,106.02,14501.0,105.81,106.03,105.78,106.02,14501.0
2020-08-11 11:10:00,106.01,106.25,105.97,106.25,20478.0,106.01,106.25,105.97,106.25,20478.0
2020-08-11 11:15:00,106.22,106.29,106.16,106.19,11436.0,106.22,106.29,106.16,106.19,11436.0
2020-08-11 11:20:00,106.22,106.44,106.22,106.42,5121.0,106.22,106.44,106.22,106.42,5121.0
2020-08-11 11:25:00,106.4,106.54,106.37,106.48,6406.0,106.4,106.54,106.37,106.48,6406.0
2020-08-11 11:30:00,106.52,106.54,106.1,106.1,35718.0,106.52,106.54,106.1,106.1,35718.0
2020-08-11 11:35:00,106.2,106.25,106.09,106.18,25287.0,106.2,106.25,106.09,106.18,25287.0
2020-08-11 11:40:00,106.2,106.29,106.18,106.28,19285.0,106.2,106.29,106.18,106.28,19285.0
2020-08-11 11:45:00,106.29,106.36,106.25,106.28,13214.0,106.29,106.36,106.25,106.28,13214.0
2020-08-11 11:50:00,106.3,106.3,106.01,106.01,7314.0,106.3,106.3,106.01,106.01,7314.0
2020-08-11 11:55:00,105.97,106.04,105.9,105.93,3611.0,105.97,106.04,105.9,105.93,3611.0
2020-08-11 12:00:00,105.96,106.11,105.93,105.96,5900.0,105.96,106.11,105.93,105.96,5900.0
2020-08-11 12:05:00,105.93,106.15,105.93,106.14,3811.0,105.93,106.15,105.93,106.14,3811.0
2020-08-11 12:10:00,106.21,106.3,106.18,106.3,10808.0,106.21,106.3,106.18,106.3,10808.0
2020-08-11 12:15:00,106.28,106.54,106.28,106.34,29417.0,106.28,106.54,106.28,106.34,29417.0
2020-08-11 12:20:00,106.34,106.8,106.26,106.8,16172.0,106.34,106.8,106.26,106.8,16172.0
2020-08-11 12:25:00,106.83,106.87,106.75,106.75,4386.0,106.83,106.87,106.75,106.75,4386.0
2020-08-11 12:30:00,106.7,106.8,106.6,106.76,4000.0,106.7,106.8,106.6,106.76,4000.0
2020-08-11 12:35:00,106.77,106.87,106.71,106.8,3950.0,106.77,106.87,106.71,106.8,3950.0
2020-08-11 12:40:00,106.81,107.0,106.8,106.96,4664.0,106.81,107.0,106.8,106.96,4664.0
2020-08-11 12:45:00,106.94,107.0,106.78,106.82,7378.0,106.94,107.0,106.78,106.82,7378.0
2020-08-11 12:50:00,106.82,106.9,106.78,106.82,4204.0,106.82,106.9,106.78,106.82,4204.0
2020-08-11 12:55:00,106.82,106.88,106.71,106.83,4556.0,106.82,106.88,106.71,106.83,4556.0
2020-08-11 13:00:00,106.81,106.9,106.73,106.74,2733.0,106.81,106.9,106.73,106.74,2733.0
2020-08-11 13:05:00,106.73,106.73,106.54,106.59,26946.0,106.73,106.73,106.54,106.59,26946.0
2020-08-11 13:10:00,106.57,106.6,106.45,106.46,6737.0,106.57,106.6,106.45,106.46,6737.0
2020-08-11 13:15:00,106.43,106.48,106.35,106.46,3556.0,106.43,106.48,106.35,106.46,3556.0
2020-08-11 13:20:00,106.45,106.74,106.39,106.74,5793.0,106.45,106.74,106.39,106.74,5793.0
2020-08-11 13:25:00,106.8,106.8,106.57,106.58,20235.0,106.8,106.8,106.57,106.58,20235.0
2020-08-11 13:30:00,106.59,106.59,106.33,106.43,4900.0,106.59,106.59,106.33,106.43,4900.0
2020-08-11 13:35:00,106.41,106.42,106.31,106.34,4350.0,106.41,106.42,106.31,106.34,4350.0
2020-08-11 13:40:00,106.29,106.34,106.21,106.21,4883.0,106.29,106.34,106.21,106.21,4883.0
2020-08-11 13:45:00,106.23,106.27,106.07,106.11,3742.0,106.23,106.27,106.07,106.11,3742.0
2020-08-11 13:50:00,106.07,106.15,106.05,106.05,4179.0,106.07,106.15,106.05,106.05,4179.0
2020-08-11 13:55:00,106.07,106.21,106.05,106.18,5000.0,106.07,106.21,106.05,106.18,5000.0
2020-08-11 14:00:00,106.18,106.3,106.18,106.21,5073.0,106.18,106.3,106.18,106.21,5073.0
2020-08-11 14:05:00,106.21,106.27,106.19,106.24,6601.0,106.21,106.27,106.19,106.24,6601.0
2020-08-11 14:10:00,106.27,106.27,105.98,105.98,7904.0,106.27,106.27,105.98,105.98,7904.0
2020-08-11 14:15:00,105.99,106.07,105.88,106.01,5600.0,105.99,106.07,105.88,106.01,5600.0
2020-08-11 14:20:00,105.98,106.09,105.92,106.04,2800.0,105.98,106.09,105.92,106.04,2800.0
2020-08-11 14:25:00,106.01,106.19,106.0,106.01,13797.0,106.01,106.19,106.0,106.01,13797.0
2020-08-11 14:30:00,106.03,106.08,105.86,105.92,12535.0,106.03,106.08,105.86,105.92,12535.0
2020-08-11 14:35:00,105.92,105.96,105.73,105.79,11863.0,105.92,105.96,105.73,105.79,11863.0
2020-08-11 14:40:00,105.79,105.97,105.77,105.93,6003.0,105.79,105.97,105.77,105.93,6003.0
2020-08-11 14:45:00,105.93,105.97,105.85,105.88,11067.0,105.93,105.97,105.85,105.88,11067.0
2020-08-11 14:50:00,105.88,105.96,105.79,105.95,16525.0,105.88,105.96,105.79,105.95,16525.0
2020-08-11 14:55:00,105.92,106.16,105.92,106.16,7126.0,105.92,106.16,105.92,106.16,7126.0
2020-08-11 15:00:00,106.14,106.24,105.92,105.92,8807.0,106.14,106.24,105.92,105.92,8807.0
2020-08-11 15:05:00,105.93,105.95,105.76,105.76,9500.0,105.93,105.95,105.76,105.76,9500.0
2020-08-11 15:10:00,105.73,105.99,105.7,105.79,6949.0,105.73,105.99,105.7,105.79,6949.0
2020-08-11 15:15:00,105.73,105.78,105.18,105.33,13410.0,105.73,105.78,105.18,105.33,13410.0
2020-08-11 15:20:00,105.31,105.51,105.24,105.35,5011.0,105.31,105.51,105.24,105.35,5011.0
2020-08-11 15:25:00,105.36,105.73,105.36,105.66,7306.0,105.36,105.73,105.36,105.66,7306.0
2020-08-11 15:30:00,105.65,105.65,105.25,105.3,8794.0,105.65,105.65,105.25,105.3,8794.0
2020-08-11 15:35:00,105.32,105.56,105.3,105.46,22739.0,105.32,105.56,105.3,105.46,22739.0
2020-08-11 15:40:00,105.52,105.55,105.29,105.42,9012.0,105.52,105.55,105.29,105.42,9012.0
2020-08-11 15:45:00,105.42,105.42,105.24,105.3,12087.0,105.42,105.42,105.24,105.3,12087.0
2020-08-11 15:50:00,105.28,105.28,104.9,105.01,27466.0,105.28,105.28,104.9,105.01,27466.0
2020-08-11 15:55:00,105.03,105.19,104.97,105.19,56095.0,105.03,105.19,104.97,105.19,56095.0
2020-08-12 09:30:00,105.37,106.0,104.8,105.81,38272.0,105.37,106.0,104.8,105.81,38272.0
2020-08-12 09:35:00,105.81,105.96,105.58,105.73,5428.0,105.81,105.96,105.58,105.73,5428.0
2020-08-12 09:40:00,105.77,105.93,105.49,105.56,9823.0,105.77,105.93,105.49,105.56,9823.0
2020-08-12 09:45:00,105.64,106.29,105.63,106.29,10419.0,105.64,106.29,105.63,106.29,10419.0
2020-08-12 09:50:00,106.3,106.59,106.05,106.59,24184.0,106.3,106.59,106.05,106.59,24184.0
2020-08-12 09:55:00,106.54,106.82,106.46,106.7,8686.0,106.54,106.82,106.46,106.7,8686.0
2020-08-12 10:00:00,106.75,106.83,106.42,106.42,36465.0,106.75,106.83,106.42,106.42,36465.0
2020-08-12 10:05:00,106.45,106.56,106.24,106.32,14404.0,106.45,106.56,106.24,106.32,14404.0
2020-08-12 10:10:00,106.31,106.51,106.23,106.51,25806.0,106.31,106.51,106.23,106.51,25806.0
2020-08-12 10:15:00,106.49,106.72,106.48,106.61,14106.0,106.49,106.72,106.48,106.61,14106.0
2020-08-12 10:20:00,106.65,106.81,106.56,106.75,3305.0,106.65,106.81,106.56,106.75,3305.0
2020-08-12 10:25:00,106.82,107.29,106.82,107.19,16016.0,106.82,107.29,106.82,107.19,16016.0
2020-08-12 10:30:00,107.18,107.3,107.15,107.29,10208.0,107.18,107.3,107.15,107.29,10208.0
2020-08-12 10:35:00,107.34,107.42,107.28,107.36,5277.0,107.34,107.42,107.28,107.36,5277.0
2020-08-12 10:40:00,107.38,107.5,107.18,107.37,16270.0,107.38,107.5,107.18,107.37,16270.0
2020-08-12 10:45:00,107.35,107.48,107.35,107.37,14140.0,107.35,107.48,107.35,107.37,14140.0
2020-08-12 10:50:00,107.45,107.71,107.43,107.6,10099.0,107.45,107.71,107.43,107.6,10099.0
2020-08-12 10:55:00,107.6,107.68,107.56,107.62,4140.0,107.6,107.68,107.56,107.62,4140.0
2020-08-12 11:00:00,107.63,107.78,107.58,107.67,9630.0,107.63,107.78,107.58,107.67,9630.0
2020-08-12 11:05:00,107.7,107.8,107.54,107.59,9863.0,107.7,107.8,107.54,107.59,9863.0
2020-08-12 11:10:00,107.57,107.68,107.53,107.64,10355.0,107.57,107.68,107.53,107.64,10355.0
2020-08-12 11:15:00,107.69,107.87,107.6,107.87,10805.0,107.69,107.87,107.6,107.87,10805.0
2020-08-12 11:20:00,107.94,107.96,107.76,107.95,10449.0,107.94,107.96,107.76,107.95,10449.0
2020-08-12 11:25:00,107.97,108.03,107.88,107.88,3900.0,107.97,108.03,107.88,107.88,3900.0
2020-08-12 11:30:00,107.77,107.88,107.67,107.68,6390.0,107.77,107.88,107.67,107.68,6390.0
2020-08-12 11:35:00,107.77,107.87,107.61,107.73,3363.0,107.77,107.87,107.61,107.73,3363.0
2020-08-12 11:40:00,107.76,107.88,107.74,107.85,3639.0,107.76,107.88,107.74,107.85,3639.0
2020-08-12 11:45:00,107.83,107.97,107.76,107.83,5363.0,107.83,107.97,107.76,107.83,5363.0
2020-08-12 11:50:00,107.82,107.9,107.8,107.89,4257.0,107.82,107.9,107.8,107.89,4257.0
2020-08-12 11:55:00,107.94,107.97,107.84,107.9,3280.0,107.94,107.97,107.84,107.9,3280.0
2020-08-12 12:00:00,107.82,108.03,107.82,107.9,4625.0,107.82,108.03,107.82,107.9,4625.0
2020-08-12 12:05:00,107.9,108.0,107.9,107.95,7230.0,107.9,108.0,107.9,107.95,7230.0
2020-08-12 12:10:00,107.97,108.04,107.89,108.01,5600.0,107.97,108.04,107.89,108.01,5600.0
2020-08-12 12:15:00,108.03,108.05,107.89,107.91,3122.0,108.03,108.05,107.89,107.91,3122.0
2020-08-12 12:20:00,107.89,108.13,107.89,108.11,4348.0,107.89,108.13,107.89,108.11,4348.0
2020-08-12 12:25:00,108.09,108.1,107.99,108.03,3253.0,108.09,108.1,107.99,108.03,3253.0
2020-08-12 12:30:00,108.06,108.07,107.95,108.04,2607.0,108.06,108.07,107.95,108.04,2607.0
2020-08-12 12:35:00,108.09,108.14,108.05,108.08,3923.0,108.09,108.14,108.05,108.08,3923.0
2020-08-12 12:40:00,108.09,108.12,108.0,108.0,6395.0,108.09,108.12,108.0,108.0,6395.0
2020-08-12 12:45:00,108.0,108.0,107.84,107.95,5996.0,108.0,108.0,107.84,107.95,5996.0
2020-08-12 12:50:00,107.95,108.03,107.94,108.03,3898.0,107.95,108.03,107.94,108.03,3898.0
2020-08-12 12:55:00,108.03,108.08,107.82,107.85,7460.0,108.03,108.08,107.82,107.85,7460.0
2020-08-12 13:00:00,107.83,107.99,107.83,107.89,3358.0,107.83,107.99,107.83,107.89,3358.0
2020-08-12 13:05:00,107.86,108.01,107.86,107.94,4737.0,107.86,108.01,107.86,107.94,4737.0
2020-08-12 13:10:00,107.91,107.99,107.9,107.97,5348.0,107.91,107.99,107.9,107.97,5348.0
2020-08-12 13:15:00,107.94,107.95,107.67,107.69,3649.0,107.94,107.95,107.67,107.69,3649.0
2020-08-12 13:20:00,107.72,107.77,107.66,107.66,3567.0,107.72,107.77,107.66,107.66,3567.0
2020-08-12 13:25:00,107.67,107.67,107.48,107.5,3881.0,107.67,107.67,107.48,107.5,3881.0
2020-08-12 13:30:00,107.55,107.55,107.43,107.46,5759.0,107.55,107.55,107.43,107.46,5759.0
2020-08-12 13:35:00,107.43,107.52,107.43,107.52,3828.0,107.43,107.52,107.43,107.52,3828.0
2020-08-12 13:40:00,107.52,107.65,107.52,107.63,2713.0,107.52,107.65,107.52,107.63,2713.0
2020-08-12 13:45:00,107.62,107.8,107.59,107.69,14335.0,107.62,107.8,107.59,107.69,14335.0
2020-08-12 13:50:00,107.69,107.73,107.65,107.68,4459.0,107.69,107.73,107.65,107.68,4459.0
2020-08-12 13:55:00,107.68,107.87,107.67,107.87,9962.0,107.68,107.87,107.67,107.87,9962.0
2020-08-12 14:00:00,107.84,107.92,107.84,107.89,5052.0,107.84,107.92,107.84,107.89,5052.0
2020-08-12 14:05:00,107.91,107.93,107.78,107.8,3374.0,107.91,107.93,107.78,107.8,3374.0
2020-08-12 14:10:00,107.77,107.82,107.76,107.78,2611.0,107.77,107.82,107.76,107.78,2611.0
2020-08-12 14:15:00,107.77,107.88,107.77,107.82,3534.0,107.77,107.88,107.77,107.82,3534.0
2020-08-12 14:20:00,107.81,107.91,107.79,107.88,2011.0,107.81,107.91,107.79,107.88,2011.0
2020-08-12 14:25:00,107.85,107.86,107.76,107.76,2163.0,107.85,107.86,107.76,107.76,2163.0
2020-08-12 14:30:00,107.79,107.79,107.61,107.61,14040.0,107.79,107.79,107.61,107.61,14040.0
2020-08-12 14:35:00,107.61,107.66,107.56,107.65,4082.0,107.61,107.66,107.56,107.65,4082.0
2020-08-12 14:40:00,107.66,107.77,107.66,107.68,3315.0,107.66,107.77,107.66,107.68,3315.0
2020-08-12 14:45:00,107.69,107.71,107.64,107.67,3791.0,107.69,107.71,107.64,107.67,3791.0
2020-08-12 14:50:00,107.65,107.66,107.45,107.5,3828.0,107.65,107.66,107.45,107.5,3828.0
2020-08-12 14:55:00,107.46,107.64,107.46,107.58,7439.0,107.46,107.64,107.46,107.58,7439.0
2020-08-12 15:00:00,107.6,107.64,107.55,107.58,4465.0,107.6,107.64,107.55,107.58,4465.0
2020-08-12 15:05:00,107.56,107.63,107.54,107.57,7051.0,107.56,107.63,107.54,107.57,7051.0
2020-08-12 15:10:00,107.55,107.78,107.55,107.76,9445.0,107.55,107.78,107.55,107.76,9445.0
2020-08-12 15:15:00,107.73,107.8,107.61,107.8,5741.0,107.73,107.8,107.61,107.8,5741.0
2020-08-12 15:20:00,107.79,107.84,107.69,107.83,8273.0,107.79,107.84,107.69,107.83,8273.0
2020-08-12 15:25:00,107.82,107.82,107.6,107.61,11392.0,107.82,107.82,107.6,107.61,11392.0
2020-08-12 15:30:00,107.64,107.69,107.35,107.48,6683.0,107.64,107.69,107.35,107.48,6683.0
2020-08-12 15:35:00,107.46,107.55,107.41,107.55,7264.0,107.46,107.55,107.41,107.55,7264.0
2020-08-12 15:40:00,107.53,107.7,107.53,107.65,7581.0,107.53,107.7,107.53,107.65,7581.0
2020-08-12 15:45:00,107.62,107.66,107.48,107.51,10403.0,107.62,107.66,107.48,107.51,10403.0
2020-08-12 15:50:00,107.59,107.81,107.09,107.32,38587.0,107.59,107.81,107.09,107.32,38587.0
2020-08-12 15:55:00,107.32,107.41,107.25,107.29,43400.0,107.32,107.41,107.25,107.29,43400.0
2020-08-13 09:30:00,107.63,108.35,107.63,108.01,22128.0,107.63,108.35,107.63,108.01,22128.0
2020-08-13 09:35:00,108.02,108.58,107.96,108.58,9870.0,108.02,108.58,107.96,108.58,9870.0
2020-08-13 09:40:00,108.59,108.59,108.34,108.43,3406.0,108.59,108.59,108.34,108.43,3406.0
2020-08-13 09:45:00,108.57,108.57,107.78,107.84,6453.0,108.57,108.57,107.78,107.84,6453.0
2020-08-13 09:50:00,107.8,107.92,107.27,107.27,23693.0,107.8,107.92,107.27,107.27,23693.0
2020-08-13 09:55:00,107.28,108.12,107.28,108.12,7652.0,107.28,108.12,107.28,108.12,7652.0
2020-08-13 10:00:00,108.18,108.27,107.98,108.17,8454.0,108.18,108.27,107.98,108.17,8454.0
2020-08-13 10:05:00,108.24,108.39,108.11,108.25,6204.0,108.24,108.39,108.11,108.25,6204.0
2020-08-13 10:10:00,108.29,108.37,108.2,108.37,4784.0,108.29,108.37,108.2,108.37,4784.0
2020-08-13 10:15:00,108.39,108.39,108.11,108.38,8518.0,108.39,108.39,108.11,108.38,8518.0
2020-08-13 10:20:00,108.41,108.68,108.41,108.57,22634.0,108.41,108.68,108.41,108.57,22634.0
2020-08-13 10:25:00,108.58,108.87,108.5,108.85,5485.0,108.58,108.87,108.5,108.85,5485.0
2020-08-13 10:30:00,108.82,108.87,108.66,108.84,5566.0,108.82,108.87,108.66,108.84,5566.0
2020-08-13 10:35:00,108.78,108.99,108.77,108.9,7957.0,108.78,108.99,108.77,108.9,7957.0
2020-08-13 10:40:00,108.81,109.08,108.8,109.06,9993.0,108.81,109.08,108.8,109.06,9993.0
2020-08-13 10:45:00,109.07,109.2,108.93,109.16,15042.0,109.07,109.2,108.93,109.16,15042.0
2020-08-13 10:50:00,109.16,109.22,109.06,109.12,8433.0,109.16,109.22,109.06,109.12,8433.0
2020-08-13 10:55:00,109.07,109.28,108.99,109.2,4851.0,109.07,109.28,108.99,109.2,4851.0
2020-08-13 11:00:00,109.2,109.51,109.2,109.41,12913.0,109.2,109.51,109.2,109.41,12913.0
2020-08-13 11:05:00,109.45,109.49,109.32,109.45,6087.0,109.45,109.49,109.32,109.45,6087.0
2020-08-13 11:10:00,109.44,109.57,109.37,109.5,10231.0,109.44,109.57,109.37,109.5,10231.0
2020-08-13 11:15:00,109.43,109.6,109.34,109.48,4069.0,109.43,109.6,109.34,109.48,4069.0
2020-08-13 11:20:00,109.42,109.45,109.22,109.22,9469.0,109.42,109.45,109.22,109.22,9469.0
2020-08-13 11:25:00,109.27,109.28,108.94,109.0,9504.0,109.27,109.28,108.94,109.0,9504.0
2020-08-13 11:30:00,109.04,109.04,108.93,109.0,3357.0,109.04,109.04,108.93,109.0,3357.0
2020-08-13 11:35:00,109.06,109.14,109.06,109.09,1550.0,109.06,109.14,109.06,109.09,1550.0
2020-08-13 11:40:00,109.05,109.11,108.91,108.97,3919.0,109.05,109.11,108.91,108.97,3919.0
2020-08-13 11:45:00,108.97,109.05,108.95,108.95,3667.0,108.97,109.05,108.95,108.95,3667.0
2020-08-13 11:50:00,108.99,109.05,108.97,108.97,3445.0,108.99,109.05,108.97,108.97,3445.0
2020-08-13 11:55:00,108.99,109.03,108.92,109.0,6423.0,108.99,109.03,108.92,109.0,6423.0
2020-08-13 12:00:00,109.03,109.26,109.02,109.26,7686.0,109.03,109.26,109.02,109.26,7686.0
2020-08-13 12:05:00,109.33,109.41,109.24,109.24,4389.0,109.33,109.41,109.24,109.24,4389.0
2020-08-13 12:10:00,109.19,109.35,109.18,109.29,6958.0,109.19,109.35,109.18,109.29,6958.0
2020-08-13 12:15:00,109.29,109.45,109.25,109.41,2584.0,109.29,109.45,109.25,109.41,2584.0
2020-08-13 12:20:00,109.47,109.47,109.39,109.42,4070.0,109.47,109.47,109.39,109.42,4070.0
2020-08-13 12:25:00,109.42,109.53,109.42,109.51,9678.0,109.42,109.53,109.42,109.51,9678.0
2020-08-13 12:30:00,109.53,109.64,109.51,109.63,2213.0,109.53,109.64,109.51,109.63,2213.0
2020-08-13 12:35:00,109.68,109.7,109.53,109.53,7213.0,109.68,109.7,109.53,109.53,7213.0
2020-08-13 12:40:00,109.59,109.61,109.58,109.59,1613.0,109.59,109.61,109.58,109.59,1613.0
2020-08-13 12:45:00,109.65,109.68,109.56,109.57,3164.0,109.65,109.68,109.56,109.57,3164.0
2020-08-13 12:50:00,109.52,109.52,109.43,109.48,3046.0,109.52,109.52,109.43,109.48,3046.0
2020-08-13 12:55:00,109.48,109.58,109.46,109.58,1904.0,109.48,109.58,109.46,109.58,1904.0
2020-08-13 13:00:00,109.61,109.68,109.57,109.58,5136.0,109.61,109.68,109.57,109.58,5136.0
2020-08-13 13:05:00,109.57,109.57,109.42,109.51,9562.0,109.57,109.57,109.42,109.51,9562.0
2020-08-13 13:10:00,109.49,109.58,109.38,109.58,13793.0,109.49,109.58,109.38,109.58,13793.0
2020-08-13 13:15:00,109.58,109.59,109.21,109.28,9701.0,109.58,109.59,109.21,109.28,9701.0
2020-08-13 13:20:00,109.27,109.31,109.09,109.09,2589.0,109.27,109.31,109.09,109.09,2589.0
2020-08-13 13:25:00,109.06,109.08,108.89,108.97,3907.0,109.06,109.08,108.89,108.97,3907.0
2020-08-13 13:30:00,108.95,109.06,108.65,108.69,6766.0,108.95,109.06,108.65,108.69,6766.0
2020-08-13 13:35:00,108.68,108.71,108.6,108.69,1400.0,108.68,108.71,108.6,108.69,1400.0
2020-08-13 13:40:00,108.68,108.77,108.61,108.77,2789.0,108.68,108.77,108.61,108.77,2789.0
2020-08-13 13:45:00,108.73,109.18,108.73,109.06,21753.0,108.73,109.18,108.73,109.06,21753.0
2020-08-13 13:50:00,109.06,109.07,108.98,109.04,8183.0,109.06,109.07,108.98,109.04,8183.0
2020-08-13 13:55:00,109.06,109.06,108.92,108.92,3327.0,109.06,109.06,108.92,108.92,3327.0
2020-08-13 14:00:00,109.0,109.0,108.69,108.79,7352.0,109.0,109.0,108.69,108.79,7352.0
2020-08-13 14:05:00,108.79,108.79,108.6,108.69,5951.0,108.79,108.79,108.6,108.69,5951.0
2020-08-13 14:10:00,108.7,108.7,108.51,108.66,8073.0,108.7,108.7,108.51,108.66,8073.0
2020-08-13 14:15:00,108.74,108.74,108.54,108.55,7570.0,108.74,108.74,108.54,108.55,7570.0
2020-08-13 14:20:00,108.52,108.56,108.35,108.38,12341.0,108.52,108.56,108.35,108.38,12341.0
2020-08-13 14:25:00,108.4,108.76,108.4,108.71,8721.0,108.4,108.76,108.4,108.71,8721.0
2020-08-13 14:30:00,108.73,108.83,108.64,108.8,2547.0,108.73,108.83,108.64,108.8,2547.0
2020-08-13 14:35:00,108.79,108.79,108.47,108.52,4300.0,108.79,108.79,108.47,108.52,4300.0
2020-08-13 14:40:00,108.58,108.7,108.48,108.48,3012.0,108.58,108.7,108.48,108.48,3012.0
2020-08-13 14:45:00,108.5,108.79,108.5,108.59,2920.0,108.5,108.79,108.5,108.59,2920.0
2020-08-13 14:50:00,108.58,108.61,108.25,108.61,6330.0,108.58,108.61,108.25,108.61,6330.0
2020-08-13 14:55:00,108.62,108.7,108.47,108.6,5019.0,108.62,108.7,108.47,108.6,5019.0
2020-08-13 15:00:00,108.61,108.72,108.53,108.67,3903.0,108.61,108.72,108.53,108.67,3903.0
2020-08-13 15:05:00,108.64,108.76,108.54,108.69,3904.0,108.64,108.76,108.54,108.69,3904.0
2020-08-13 15:10:00,108.57,108.74,108.57,108.69,3630.0,108.57,108.74,108.57,108.69,3630.0
2020-08-13 15:15:00,108.7,108.85,108.68,108.74,4250.0,108.7,108.85,108.68,108.74,4250.0
2020-08-13 15:20:00,108.77,108.82,108.73,108.79,4854.0,108.77,108.82,108.73,108.79,4854.0
2020-08-13 15:25:00,108.78,108.83,108.72,108.81,6132.0,108.78,108.83,108.72,108.81,6132.0
2020-08-13 15:30:00,108.8,108.88,108.8,108.84,4375.0,108.8,108.88,108.8,108.84,4375.0
2020-08-13 15:35:00,108.86,108.92,108.78,108.81,6922.0,108.86,108.92,108.78,108.81,6922.0
2020-08-13 15:40:00,108.79,108.85,108.66,108.66,6000.0,108.79,108.85,108.66,108.66,6000.0
2020-08-13 15:45:00,108.68,108.7,108.51,108.55,9573.0,108.68,108.7,108.51,108.55,9573.0
2020-08-13 15:50:00,108.57,108.7,108.53,108.68,9761.0,108.57,108.7,108.53,108.68,9761.0
2020-08-13 15:55:00,108.65,108.69,108.59,108.65,18462.0,108.65,108.69,108.59,108.65,18462.0
2020-08-14 09:30:00,108.99,109.27,108.72,109.2,22592.0,108.99,109.27,108.72,109.2,22592.0
2020-08-14 09:35:00,108.96,109.65,108.96,109.48,6067.0,108.96,109.65,108.96,109.48,6067.0
2020-08-14 09:40:00,109.48,109.52,109.02,109.21,15605.0,109.48,109.52,109.02,109.21,15605.0
2020-08-14 09:45:00,109.21,109.21,108.51,108.55,28635.0,109.21,109.21,108.51,108.55,28635.0
2020-08-14 09:50:00,108.55,108.63,108.46,108.56,7096.0,108.55,108.63,108.46,108.56,7096.0
2020-08-14 09:55:00,108.51,108.8,108.5,108.71,3911.0,108.51,108.8,108.5,108.71,3911.0
2020-08-14 10:00:00,108.7,108.92,108.56,108.67,12440.0,108.7,108.92,108.56,108.67,12440.0
2020-08-14 10:05:00,108.72,108.76,108.47,108.47,6199.0,108.72,108.76,108.47,108.47,6199.0
2020-08-14 10:10:00,108.42,108.49,108.06,108.06,4878.0,108.42,108.49,108.06,108.06,4878.0
2020-08-14 10:15:00,108.15,108.31,107.96,107.99,10537.0,108.15,108.31,107.96,107.99,10537.0
2020-08-14 10:20:00,108.02,108.06,107.85,107.85,3943.0,108.02,108.06,107.85,107.85,3943.0
2020-08-14 10:25:00,107.92,107.97,107.67,107.75,4696.0,107.92,107.97,107.67,107.75,4696.0
2020-08-14 10:30:00,107.59,107.97,107.53,107.97,3110.0,107.59,107.97,107.53,107.97,3110.0
2020-08-14 10:35:00,108.01,108.02,107.87,107.99,3000.0,108.01,108.02,107.87,107.99,3000.0
2020-08-14 10:40:00,108.0,108.16,107.99,108.04,2990.0,108.0,108.16,107.99,108.04,2990.0
2020-08-14 10:45:00,108.19,108.39,108.16,108.33,1757.0,108.19,108.39,108.16,108.33,1757.0
2020-08-14 10:50:00,108.3,108.44,108.25,108.25,3015.0,108.3,108.44,108.25,108.25,3015.0
2020-08-14 10:55:00,108.25,108.25,107.97,108.01,3012.0,108.25,108.25,107.97,108.01,3012.0
2020-08-14 11:00:00,108.02,108.08,107.87,107.93,6697.0,108.02,108.08,107.87,107.93,6697.0
2020-08-14 11:05:00,107.95,108.17,107.95,108.11,4589.0,107.95,108.17,107.95,108.11,4589.0
2020-08-14 11:10:00,108.19,108.3,108.09,108.09,2000.0,108.19,108.3,108.09,108.09,2000.0
2020-08-14 11:15:00,108.16,108.19,107.94,107.95,4335.0,108.16,108.19,107.94,107.95,4335.0
2020-08-14 11:20:00,108.05,108.28,108.05,108.27,3012.0,108.05,108.28,108.05,108.27,3012.0
2020-08-14 11:25:00,108.19,108.19,108.15,108.15,1505.0,108.19,108.19,108.15,108.15,1505.0
2020-08-14 11:30:00,108.12,108.35,108.09,108.3,3064.0,108.12,108.35,108.09,108.3,3064.0
2020-08-14 11:35:00,108.31,108.34,108.18,108.2,3754.0,108.31,108.34,108.18,108.2,3754.0
2020-08-14 11:40:00,108.23,108.23,108.01,108.01,2043.0,108.23,108.23,108.01,108.01,2043.0
2020-08-14 11:45:00,108.06,108.11,107.95,107.98,2852.0,108.06,108.11,107.95,107.98,2852.0
2020-08-14 11:50:00,107.98,107.98,107.86,107.88,3273.0,107.98,107.98,107.86,107.88,3273.0
2020-08-14 11:55:00,107.89,107.9,107.68,107.7,1400.0,107.89,107.9,107.68,107.7,1400.0
2020-08-14 12:00:00,107.79,107.99,107.77,107.95,2700.0,107.79,107.99,107.77,107.95,2700.0
2020-08-14 12:05:00,107.93,108.01,107.91,107.95,2300.0,107.93,108.01,107.91,107.95,2300.0
2020-08-14 12:10:00,107.95,108.0,107.84,107.88,1900.0,107.95,108.0,107.84,107.88,1900.0
2020-08-14 12:15:00,107.87,107.89,107.8,107.86,1828.0,107.87,107.89,107.8,107.86,1828.0
2020-08-14 12:20:00,107.86,108.09,107.85,108.06,5066.0,107.86,108.09,107.85,108.06,5066.0
2020-08-14 12:25:00,108.06,108.14,108.01,108.07,3521.0,108.06,108.14,108.01,108.07,3521.0
2020-08-14 12:30:00,108.1,108.17,108.09,108.17,7381.0,108.1,108.17,108.09,108.17,7381.0
2020-08-14 12:35:00,108.18,108.35,108.12,108.32,4937.0,108.18,108.35,108.12,108.32,4937.0
2020-08-14 12:40:00,108.31,108.37,108.31,108.34,1100.0,108.31,108.37,108.31,108.34,1100.0
2020-08-14 12:45:00,108.36,108.36,108.29,108.33,909.0,108.36,108.36,108.29,108.33,909.0
2020-08-14 12:50:00,108.36,108.41,108.35,108.37,3801.0,108.36,108.41,108.35,108.37,3801.0
2020-08-14 12:55:00,108.41,108.41,108.32,108.37,1100.0,108.41,108.41,108.32,108.37,1100.0
2020-08-14 13:00:00,108.35,108.38,108.15,108.15,1410.0,108.35,108.38,108.15,108.15,1410.0
2020-08-14 13:05:00,108.14,108.17,108.11,108.15,3223.0,108.14,108.17,108.11,108.15,3223.0
2020-08-14 13:10:00,108.15,108.33,108.15,108.29,2101.0,108.15,108.33,108.15,108.29,2101.0
2020-08-14 13:15:00,108.28,108.28,108.18,108.25,1600.0,108.28,108.28,108.18,108.25,1600.0
2020-08-14 13:20:00,108.26,108.32,108.2,108.32,10363.0,108.26,108.32,108.2,108.32,10363.0
2020-08-14 13:25:00,108.32,108.34,108.25,108.25,5046.0,108.32,108.34,108.25,108.25,5046.0
2020-08-14 13:30:00,108.25,108.28,108.21,108.21,1366.0,108.25,108.28,108.21,108.21,1366.0
2020-08-14 13:35:00,108.23,108.23,108.05,108.1,977.0,108.23,108.23,108.05,108.1,977.0
2020-08-14 13:40:00,108.01,108.02,107.85,107.85,2450.0,108.01,108.02,107.85,107.85,2450.0
2020-08-14 13:45:00,107.82,107.92,107.82,107.91,3500.0,107.82,107.92,107.82,107.91,3500.0
2020-08-14 13:50:00,107.92,107.99,107.89,107.97,3345.0,107.92,107.99,107.89,107.97,3345.0
2020-08-14 13:55:00,108.0,108.16,107.99,108.16,574.0,108.0,108.16,107.99,108.16,574.0
2020-08-14 14:00:00,108.14,108.15,107.91,107.95,2617.0,108.14,108.15,107.91,107.95,2617.0
2020-08-14 14:05:00,107.9,107.93,107.88,107.93,600.0,107.9,107.93,107.88,107.93,600.0
2020-08-14 14:10:00,107.91,108.08,107.91,108.07,1244.0,107.91,108.08,107.91,108.07,1244.0
2020-08-14 14:15:00,107.98,107.98,107.85,107.85,600.0,107.98,107.98,107.85,107.85,600.0
2020-08-14 14:20:00,107.85,107.9,107.85,107.89,414.0,107.85,107.9,107.85,107.89,414.0
2020-08-14 14:25:00,107.87,107.93,107.82,107.92,1315.0,107.87,107.93,107.82,107.92,1315.0
2020-08-14 14:30:00,107.98,108.1,107.98,108.08,3701.0,107.98,108.1,107.98,108.08,3701.0
2020-08-14 14:35:00,108.08,108.08,107.99,108.01,1343.0,108.08,108.08,107.99,108.01,1343.0
2020-08-14 14:40:00,107.98,107.99,107.89,107.9,816.0,107.98,107.99,107.89,107.9,816.0
2020-08-14 14:45:00,107.93,107.95,107.89,107.95,2010.0,107.93,107.95,107.89,107.95,2010.0
2020-08-14 14:50:00,107.89,107.97,107.88,107.92,3475.0,107.89,107.97,107.88,107.92,3475.0
2020-08-14 14:55:00,107.95,108.0,107.9,107.97,1484.0,107.95,108.0,107.9,107.97,1484.0
2020-08-14 15:00:00,107.99,107.99,107.86,107.86,1900.0,107.99,107.99,107.86,107.86,1900.0
2020-08-14 15:05:00,107.92,108.02,107.86,107.91,13343.0,107.92,108.02,107.86,107.91,13343.0
2020-08-14 15:10:00,107.89,107.91,107.78,107.8,1241.0,107.89,107.91,107.78,107.8,1241.0
2020-08-14 15:15:00,107.76,107.8,107.71,107.71,3780.0,107.76,107.8,107.71,107.71,3780.0
2020-08-14 15:20:00,107.76,107.84,107.75,107.75,1800.0,107.76,107.84,107.75,107.75,1800.0
2020-08-14 15:25:00,107.77,107.91,107.73,107.82,6395.0,107.77,107.91,107.73,107.82,6395.0
2020-08-14 15:30:00,107.77,107.86,107.73,107.86,3592.0,107.77,107.86,107.73,107.86,3592.0
2020-08-14 15:35:00,107.85,107.9,107.81,107.81,4431.0,107.85,107.9,107.81,107.81,4431.0
2020-08-14 15:40:00,107.81,107.86,107.75,107.86,2425.0,107.81,107.86,107.75,107.86,2425.0
2020-08-14 15:45:00,107.86,107.94,107.79,107.79,5622.0,107.86,107.94,107.79,107.79,5622.0
2020-08-14 15:50:00,107.78,108.27,107.78,108.15,30808.0,107.78,108.27,107.78,108.15,30808.0
2020-08-14 15:55:00,108.17,108.19,107.95,107.98,37265.0,108.17,108.19,107.95,107.98,37265.0
2020-08-17 09:30:00,108.43,109.0,108.11,108.21,59752.0,108.43,109.0,108.11,108.21,59752.0
2020-08-17 09:35:00,108.24,108.69,108.18,108.39,12685.0,108.24,108.69,108.18,108.39,12685.0
2020-08-17 09:40:00,108.44,109.08,108.43,108.93,19338.0,108.44,109.08,108.43,108.93,19338.0
2020-08-17 09:45:00,108.97,109.14,108.96,109.07,6100.0,108.97,109.14,108.96,109.07,6100.0
2020-08-17 09:50:00,109.13,109.55,109.13,109.54,9296.0,109.13,109.55,109.13,109.54,9296.0
2020-08-17 09:55:00,109.57,109.66,109.44,109.53,7330.0,109.57,109.66,109.44,109.53,7330.0
2020-08-17 10:00:00,109.56,109.91,109.51,109.65,21070.0,109.56,109.91,109.51,109.65,21070.0
2020-08-17 10:05:00,109.61,109.79,109.51,109.52,13505.0,109.61,109.79,109.51,109.52,13505.0
2020-08-17 10:10:00,109.55,109.59,109.28,109.3,6900.0,109.55,109.59,109.28,109.3,6900.0
2020-08-17 10:15:00,109.3,109.35,109.08,109.08,6729.0,109.3,109.35,109.08,109.08,6729.0
2020-08-17 10:20:00,109.08,109.12,108.89,109.01,7069.0,109.08,109.12,108.89,109.01,7069.0
2020-08-17 10:25:00,109.12,109.27,109.08,109.21,6923.0,109.12,109.27,109.08,109.21,6923.0
2020-08-17 10:30:00,109.27,109.33,109.1,109.11,6016.0,109.27,109.33,109.1,109.11,6016.0
2020-08-17 10:35:00,109.14,109.34,109.14,109.34,2800.0,109.14,109.34,109.14,109.34,2800.0
2020-08-17 10:40:00,109.25,109.3,108.99,108.99,4616.0,109.25,109.3,108.99,108.99,4616.0
2020-08-17 10:45:00,108.93,108.93,108.76,108.88,4702.0,108.93,108.93,108.76,108.88,4702.0
2020-08-17 10:50:00,108.9,109.08,108.88,109.02,4003.0,108.9,109.08,108.88,109.02,4003.0
2020-08-17 10:55:00,108.99,108.99,108.88,108.88,5971.0,108.99,108.99,108.88,108.88,5971.0
2020-08-17 11:00:00,108.83,108.87,108.74,108.79,10545.0,108.83,108.87,108.74,108.79,10545.0
2020-08-17 11:05:00,108.77,109.03,108.76,109.03,3915.0,108.77,109.03,108.76,109.03,3915.0
2020-08-17 11:10:00,109.06,109.26,109.06,109.22,4192.0,109.06,109.26,109.06,109.22,4192.0
2020-08-17 11:15:00,109.21,109.37,109.19,109.37,5054.0,109.21,109.37,109.19,109.37,5054.0
2020-08-17 11:20:00,109.36,109.38,109.19,109.35,6785.0,109.36,109.38,109.19,109.35,6785.0
2020-08-17 11:25:00,109.34,109.39,109.3,109.39,2841.0,109.34,109.39,109.3,109.39,2841.0
2020-08-17 11:30:00,109.39,109.39,109.17,109.17,2316.0,109.39,109.39,109.17,109.17,2316.0
2020-08-17 11:35:00,109.16,109.29,109.15,109.21,4300.0,109.16,109.29,109.15,109.21,4300.0
2020-08-17 11:40:00,109.24,109.26,109.15,109.21,4236.0,109.24,109.26,109.15,109.21,4236.0
2020-08-17 11:45:00,109.24,109.39,109.23,109.39,8110.0,109.24,109.39,109.23,109.39,8110.0
2020-08-17 11:50:00,109.36,109.46,109.36,109.42,3721.0,109.36,109.46,109.36,109.42,3721.0
2020-08-17 11:55:00,109.44,109.65,109.44,109.61,4127.0,109.44,109.65,109.44,109.61,4127.0
2020-08-17 12:00:00,109.62,109.67,109.51,109.51,3444.0,109.62,109.67,109.51,109.51,3444.0
2020-08-17 12:05:00,109.51,109.51,109.43,109.47,2300.0,109.51,109.51,109.43,109.47,2300.0
2020-08-17 12:10:00,109.46,109.47,109.39,109.41,1733.0,109.46,109.47,109.39,109.41,1733.0
2020-08-17 12:15:00,109.43,109.47,109.36,109.42,12014.0,109.43,109.47,109.36,109.42,12014.0
2020-08-17 12:20:00,109.38,109.59,109.38,109.58,7195.0,109.38,109.59,109.38,109.58,7195.0
2020-08-17 12:25:00,109.61,109.63,109.55,109.55,3877.0,109.61,109.63,109.55,109.55,3877.0
2020-08-17 12:30:00,109.51,109.53,109.47,109.51,3888.0,109.51,109.53,109.47,109.51,3888.0
2020-08-17 12:35:00,109.55,109.6,109.49,109.57,3454.0,109.55,109.6,109.49,109.57,3454.0
2020-08-17 12:40:00,109.58,109.59,109.5,109.55,3302.0,109.58,109.59,109.5,109.55,3302.0
2020-08-17 12:45:00,109.57,109.71,109.57,109.71,4408.0,109.57,109.71,109.57,109.71,4408.0
2020-08-17 12:50:00,109.72,109.76,109.62,109.71,6881.0,109.72,109.76,109.62,109.71,6881.0
2020-08-17 12:55:00,109.71,109.72,109.65,109.65,3920.0,109.71,109.72,109.65,109.65,3920.0
2020-08-17 13:00:00,109.63,109.7,109.6,109.7,1600.0,109.63,109.7,109.6,109.7,1600.0
2020-08-17 13:05:00,109.69,109.73,109.69,109.71,2403.0,109.69,109.73,109.69,109.71,2403.0
2020-08-17 13:10:00,109.71,109.73,109.63,109.63,3000.0,109.71,109.73,109.63,109.63,3000.0
2020-08-17 13:15:00,109.65,109.69,109.55,109.59,3155.0,109.65,109.69,109.55,109.59,3155.0
2020-08-17 13:20:00,109.6,109.6,109.54,109.59,1803.0,109.6,109.6,109.54,109.59,1803.0
2020-08-17 13:25:00,109.58,109.6,109.56,109.6,2157.0,109.58,109.6,109.56,109.6,2157.0
2020-08-17 13:30:00,109.63,109.63,109.58,109.62,1823.0,109.63,109.63,109.58,109.62,1823.0
2020-08-17 13:35:00,109.65,109.71,109.64,109.68,1784.0,109.65,109.71,109.64,109.68,1784.0
2020-08-17 13:40:00,109.67,109.68,109.57,109.57,2480.0,109.67,109.68,109.57,109.57,2480.0
2020-08-17 13:45:00,109.59,109.61,109.55,109.6,1702.0,109.59,109.61,109.55,109.6,1702.0
2020-08-17 13:50:00,109.57,109.57,109.51,109.57,2461.0,109.57,109.57,109.51,109.57,2461.0
2020-08-17 13:55:00,109.52,109.57,109.49,109.5,4401.0,109.52,109.57,109.49,109.5,4401.0
2020-08-17 14:00:00,109.5,109.61,109.47,109.47,2967.0,109.5,109.61,109.47,109.47,2967.0
2020-08-17 14:05:00,109.43,109.58,109.43,109.58,2473.0,109.43,109.58,109.43,109.58,2473.0
2020-08-17 14:10:00,109.6,109.67,109.58,109.67,3505.0,109.6,109.67,109.58,109.67,3505.0
2020-08-17 14:15:00,109.66,109.67,109.63,109.67,3559.0,109.66,109.67,109.63,109.67,3559.0
2020-08-17 14:20:00,109.63,109.69,109.59,109.65,3439.0,109.63,109.69,109.59,109.65,3439.0
2020-08-17 14:25:00,109.62,109.65,109.55,109.55,3353.0,109.62,109.65,109.55,109.55,3353.0
2020-08-17 14:30:00,109.53,109.61,109.53,109.59,4593.0,109.53,109.61,109.53,109.59,4593.0
2020-08-17 14:35:00,109.62,109.71,109.62,109.65,15427.0,109.62,109.71,109.62,109.65,15427.0
2020-08-17 14:40:00,109.64,109.78,109.62,109.78,7697.0,109.64,109.78,109.62,109.78,7697.0
2020-08-17 14:45:00,109.78,109.78,109.64,109.65,7952.0,109.78,109.78,109.64,109.65,7952.0
2020-08-17 14:50:00,109.65,109.68,109.56,109.61,14992.0,109.65,109.68,109.56,109.61,14992.0
2020-08-17 14:55:00,109.61,109.78,109.59,109.76,5333.0,109.61,109.78,109.59,109.76,5333.0
2020-08-17 15:00:00,109.74,109.74,109.62,109.62,4888.0,109.74,109.74,109.62,109.62,4888.0
2020-08-17 15:05:00,109.62,109.62,109.57,109.59,4404.0,109.62,109.62,109.57,109.59,4404.0
2020-08-17 15:10:00,109.59,109.59,109.44,109.48,5551.0,109.59,109.59,109.44,109.48,5551.0
2020-08-17 15:15:00,109.49,109.57,109.49,109.52,4764.0,109.49,109.57,109.49,109.52,4764.0
2020-08-17 15:20:00,109.51,109.56,109.51,109.56,6000.0,109.51,109.56,109.51,109.56,6000.0
2020-08-17 15:25:00,109.56,109.63,109.54,109.6,4681.0,109.56,109.63,109.54,109.6,4681.0
2020-08-17 15:30:00,109.6,109.62,109.55,109.62,6122.0,109.6,109.62,109.55,109.62,6122.0
2020-08-17 15:35:00,109.6,109.61,109.53,109.57,9445.0,109.6,109.61,109.53,109.57,9445.0
2020-08-17 15:40:00,109.59,109.64,109.59,109.61,6064.0,109.59,109.64,109.59,109.61,6064.0
2020-08-17 15:45:00,109.61,109.63,109.5,109.5,11377.0,109.61,109.63,109.5,109.5,11377.0
2020-08-17 15:50:00,109.51,109.57,109.44,109.45,27938.0,109.51,109.57,109.44,109.45,27938.0
2020-08-17 15:55:00,109.45,109.54,109.39,109.54,36724.0,109.45,109.54,109.39,109.54,36724.0
2020-08-18 09:30:00,109.78,110.46,109.56,110.46,46275.0,109.78,110.46,109.56,110.46,46275.0
2020-08-18 09:35:00,110.32,110.33,109.93,110.3,8374.0,110.32,110.33,109.93,110.3,8374.0
2020-08-18 09:40:00,110.39,110.39,109.95,109.95,4330.0,110.39,110.39,109.95,109.95,4330.0
2020-08-18 09:45:00,109.96,110.07,109.42,109.46,19402.0,109.96,110.07,109.42,109.46,19402.0
2020-08-18 09:50:00,109.4,109.5,109.17,109.17,11896.0,109.4,109.5,109.17,109.17,11896.0
2020-08-18 09:55:00,109.15,109.41,108.94,109.0,13554.0,109.15,109.41,108.94,109.0,13554.0
2020-08-18 10:00:00,109.1,109.19,108.95,109.05,9525.0,109.1,109.19,108.95,109.05,9525.0
2020-08-18 10:05:00,109.06,109.11,108.57,108.57,8101.0,109.06,109.11,108.57,108.57,8101.0
2020-08-18 10:10:00,108.58,109.13,108.58,109.13,9655.0,108.58,109.13,108.58,109.13,9655.0
2020-08-18 10:15:00,109.13,109.27,109.08,109.18,7100.0,109.13,109.27,109.08,109.18,7100.0
2020-08-18 10:20:00,109.13,109.13,108.98,108.99,6260.0,109.13,109.13,108.98,108.99,6260.0
2020-08-18 10:25:00,108.99,109.0,108.52,108.54,10626.0,108.99,109.0,108.52,108.54,10626.0
2020-08-18 10:30:00,108.54,108.9,108.42,108.88,4813.0,108.54,108.9,108.42,108.88,4813.0
2020-08-18 10:35:00,109.0,109.0,108.88,108.93,2700.0,109.0,109.0,108.88,108.93,2700.0
2020-08-18 10:40:00,108.85,109.13,108.78,109.12,2526.0,108.85,109.13,108.78,109.12,2526.0
2020-08-18 10:45:00,109.14,109.17,109.05,109.06,5556.0,109.14,109.17,109.05,109.06,5556.0
2020-08-18 10:50:00,109.19,109.27,109.14,109.23,4627.0,109.19,109.27,109.14,109.23,4627.0
2020-08-18 10:55:00,109.2,109.28,109.09,109.25,9370.0,109.2,109.28,109.09,109.25,9370.0
2020-08-18 11:00:00,109.26,109.34,109.17,109.29,3619.0,109.26,109.34,109.17,109.29,3619.0
2020-08-18 11:05:00,109.42,109.5,109.31,109.47,5590.0,109.42,109.5,109.31,109.47,5590.0
2020-08-18 11:10:00,109.5,109.58,109.35,109.37,4289.0,109.5,109.58,109.35,109.37,4289.0
2020-08-18 11:15:00,109.39,109.47,109.35,109.39,2776.0,109.39,109.47,109.35,109.39,2776.0
2020-08-18 11:20:00,109.38,109.46,109.26,109.43,4595.0,109.38,109.46,109.26,109.43,4595.0
2020-08-18 11:25:00,109.43,109.48,109.34,109.39,7915.0,109.43,109.48,109.34,109.39,7915.0
2020-08-18 11:30:00,109.41,109.5,109.29,109.44,8370.0,109.41,109.5,109.29,109.44,8370.0
2020-08-18 11:35:00,109.45,109.54,109.43,109.44,4330.0,109.45,109.54,109.43,109.44,4330.0
2020-08-18 11:40:00,109.49,109.49,109.33,109.33,2916.0,109.49,109.49,109.33,109.33,2916.0
2020-08-18 11:45:00,109.36,109.37,109.19,109.21,3727.0,109.36,109.37,109.19,109.21,3727.0
2020-08-18 11:50:00,109.22,109.25,109.13,109.23,5803.0,109.22,109.25,109.13,109.23,5803.0
2020-08-18 11:55:00,109.26,109.3,109.14,109.29,4617.0,109.26,109.3,109.14,109.29,4617.0
2020-08-18 12:00:00,109.3,109.36,109.17,109.18,7600.0,109.3,109.36,109.17,109.18,7600.0
2020-08-18 12:05:00,109.21,109.22,109.16,109.18,2860.0,109.21,109.22,109.16,109.18,2860.0
2020-08-18 12:10:00,109.2,109.3,109.19,109.26,11039.0,109.2,109.3,109.19,109.26,11039.0
2020-08-18 12:15:00,109.23,109.24,109.1,109.22,6446.0,109.23,109.24,109.1,109.22,6446.0
2020-08-18 12:20:00,109.21,109.24,109.14,109.14,7339.0,109.21,109.24,109.14,109.14,7339.0
2020-08-18 12:25:00,109.13,109.19,109.05,109.08,3748.0,109.13,109.19,109.05,109.08,3748.0
2020-08-18 12:30:00,109.09,109.39,109.09,109.33,5572.0,109.09,109.39,109.09,109.33,5572.0
2020-08-18 12:35:00,109.32,109.34,109.22,109.24,3448.0,109.32,109.34,109.22,109.24,3448.0
2020-08-18 12:40:00,109.22,109.28,109.18,109.28,5904.0,109.22,109.28,109.18,109.28,5904.0
2020-08-18 12:45:00,109.29,109.32,109.12,109.2,3561.0,109.29,109.32,109.12,109.2,3561.0
2020-08-18 12:50:00,109.2,109.23,109.05,109.13,6066.0,109.2,109.23,109.05,109.13,6066.0
2020-08-18 12:55:00,109.09,109.1,109.01,109.08,3281.0,109.09,109.1,109.01,109.08,3281.0
2020-08-18 13:00:00,109.07,109.1,109.04,109.06,2696.0,109.07,109.1,109.04,109.06,2696.0
2020-08-18 13:05:00,109.1,109.29,109.1,109.29,2219.0,109.1,109.29,109.1,109.29,2219.0
2020-08-18 13:10:00,109.28,109.29,109.18,109.18,2851.0,109.28,109.29,109.18,109.18,2851.0
2020-08-18 13:15:00,109.16,109.19,109.13,109.17,1991.0,109.16,109.19,109.13,109.17,1991.0
2020-08-18 13:20:00,109.17,109.17,109.04,109.09,3925.0,109.17,109.17,109.04,109.09,3925.0
2020-08-18 13:25:00,109.09,109.16,109.09,109.11,3219.0,109.09,109.16,109.09,109.11,3219.0
2020-08-18 13:30:00,109.16,109.16,109.1,109.11,1899.0,109.16,109.16,109.1,109.11,1899.0
2020-08-18 13:35:00,109.12,109.16,109.12,109.15,2590.0,109.12,109.16,109.12,109.15,2590.0
2020-08-18 13:40:00,109.15,109.15,108.97,109.06,5978.0,109.15,109.15,108.97,109.06,5978.0
2020-08-18 13:45:00,109.07,109.16,109.05,109.16,1879.0,109.07,109.16,109.05,109.16,1879.0
2020-08-18 13:50:00,109.14,109.34,109.14,109.34,6755.0,109.14,109.34,109.14,109.34,6755.0
2020-08-18 13:55:00,109.34,109.4,109.33,109.33,9314.0,109.34,109.4,109.33,109.33,9314.0
2020-08-18 14:00:00,109.3,109.32,109.18,109.24,4231.0,109.3,109.32,109.18,109.24,4231.0
2020-08-18 14:05:00,109.2,109.34,109.2,109.31,6969.0,109.2,109.34,109.2,109.31,6969.0
2020-08-18 14:10:00,109.3,109.3,109.22,109.23,2708.0,109.3,109.3,109.22,109.23,2708.0
2020-08-18 14:15:00,109.21,109.26,109.18,109.22,5042.0,109.21,109.26,109.18,109.22,5042.0
2020-08-18 14:20:00,109.2,109.22,109.13,109.16,2877.0,109.2,109.22,109.13,109.16,2877.0
2020-08-18 14:25:00,109.16,109.2,109.03,109.16,8076.0,109.16,109.2,109.03,109.16,8076.0
2020-08-18 14:30:00,109.18,109.2,109.15,109.2,1300.0,109.18,109.2,109.15,109.2,1300.0
2020-08-18 14:35:00,109.18,109.18,109.08,109.09,2842.0,109.18,109.18,109.08,109.09,2842.0
2020-08-18 14:40:00,109.08,109.09,109.04,109.09,2724.0,109.08,109.09,109.04,109.09,2724.0
2020-08-18 14:45:00,109.08,109.1,109.03,109.1,3362.0,109.08,109.1,109.03,109.1,3362.0
2020-08-18 14:50:00,109.12,109.16,109.11,109.14,1884.0,109.12,109.16,109.11,109.14,1884.0
2020-08-18 14:55:00,109.13,109.18,109.1,109.14,6960.0,109.13,109.18,109.1,109.14,6960.0
2020-08-18 15:00:00,109.15,109.15,109.06,109.1,7520.0,109.15,109.15,109.06,109.1,7520.0
2020-08-18 15:05:00,109.08,109.13,109.05,109.11,7931.0,109.08,109.13,109.05,109.11,7931.0
2020-08-18 15:10:00,109.12,109.19,109.12,109.12,22624.0,109.12,109.19,109.12,109.12,22624.0
2020-08-18 15:15:00,109.13,109.21,109.09,109.21,23137.0,109.13,109.21,109.09,109.21,23137.0
2020-08-18 15:20:00,109.23,109.37,109.23,109.3,10732.0,109.23,109.37,109.23,109.3,10732.0
2020-08-18 15:25:00,109.28,109.29,109.18,109.24,6952.0,109.28,109.29,109.18,109.24,6952.0
2020-08-18 15:30:00,109.23,109.39,109.22,109.28,8423.0,109.23,109.39,109.22,109.28,8423.0
2020-08-18 15:35:00,109.29,109.29,109.2,109.21,3304.0,109.29,109.29,109.2,109.21,3304.0
2020-08-18 15:40:00,109.22,109.35,109.22,109.32,9070.0,109.22,109.35,109.22,109.32,9070.0
2020-08-18 15:45:00,109.32,109.33,109.13,109.13,11495.0,109.32,109.33,109.13,109.13,11495.0
2020-08-18 15:50:00,109.12,109.2,109.05,109.08,22313.0,109.12,109.2,109.05,109.08,22313.0
2020-08-18 15:55:00,109.09,109.18,109.03,109.14,42068.0,109.09,109.18,109.03,109.14,42068.0
2020-08-19 09:30:00,109.04,109.5,109.04,109.37,29412.0,109.04,109.5,109.04,109.37,29412.0
2020-08-19 09:35:00,109.3,109.41,108.86,108.87,17254.0,109.3,109.41,108.86,108.87,17254.0
2020-08-19 09:40:00,108.81,109.04,108.61,108.81,16266.0,108.81,109.04,108.61,108.81,16266.0
2020-08-19 09:45:00,108.81,108.81,107.82,107.89,27744.0,108.81,108.81,107.82,107.89,27744.0
2020-08-19 09:50:00,107.9,108.0,107.4,107.55,35963.0,107.9,108.0,107.4,107.55,35963.0
2020-08-19 09:55:00,107.5,107.75,107.46,107.67,33359.0,107.5,107.75,107.46,107.67,33359.0
2020-08-19 10:00:00,107.57,107.83,107.47,107.75,16975.0,107.57,107.83,107.47,107.75,16975.0
2020-08-19 10:05:00,107.72,108.02,107.72,107.91,27184.0,107.72,108.02,107.72,107.91,27184.0
2020-08-19 10:10:00,107.99,108.11,107.9,108.01,6762.0,107.99,108.11,107.9,108.01,6762.0
2020-08-19 10:15:00,108.06,108.5,108.04,108.5,6930.0,108.06,108.5,108.04,108.5,6930.0
2020-08-19 10:20:00,108.45,108.58,108.34,108.57,5683.0,108.45,108.58,108.34,108.57,5683.0
2020-08-19 10:25:00,108.56,108.62,108.36,108.46,5298.0,108.56,108.62,108.36,108.46,5298.0
2020-08-19 10:30:00,108.42,108.57,108.4,108.44,3057.0,108.42,108.57,108.4,108.44,3057.0
2020-08-19 10:35:00,108.47,108.57,108.36,108.41,9015.0,108.47,108.57,108.36,108.41,9015.0
2020-08-19 10:40:00,108.41,108.46,108.29,108.3,3200.0,108.41,108.46,108.29,108.3,3200.0
2020-08-19 10:45:00,108.33,108.33,108.1,108.27,9150.0,108.33,108.33,108.1,108.27,9150.0
2020-08-19 10:50:00,108.28,108.47,108.27,108.44,2744.0,108.28,108.47,108.27,108.44,2744.0
2020-08-19 10:55:00,108.45,108.49,108.35,108.48,5317.0,108.45,108.49,108.35,108.48,5317.0
2020-08-19 11:00:00,108.5,108.66,108.48,108.5,6863.0,108.5,108.66,108.48,108.5,6863.0
2020-08-19 11:05:00,108.55,108.64,108.55,108.55,3074.0,108.55,108.64,108.55,108.55,3074.0
2020-08-19 11:10:00,108.49,108.63,108.49,108.56,2071.0,108.49,108.63,108.49,108.56,2071.0
2020-08-19 11:15:00,108.56,108.75,108.56,108.67,3110.0,108.56,108.75,108.56,108.67,3110.0
2020-08-19 11:20:00,108.7,108.81,108.66,108.81,3145.0,108.7,108.81,108.66,108.81,3145.0
2020-08-19 11:25:00,108.8,108.92,108.76,108.92,2375.0,108.8,108.92,108.76,108.92,2375.0
2020-08-19 11:30:00,108.91,109.05,108.9,108.93,7116.0,108.91,109.05,108.9,108.93,7116.0
2020-08-19 11:35:00,108.95,108.98,108.93,108.98,1800.0,108.95,108.98,108.93,108.98,1800.0
2020-08-19 11:40:00,108.98,109.2,108.97,109.17,8661.0,108.98,109.2,108.97,109.17,8661.0
2020-08-19 11:45:00,109.13,109.13,109.04,109.07,2526.0,109.13,109.13,109.04,109.07,2526.0
2020-08-19 11:50:00,109.08,109.13,108.98,109.05,2101.0,109.08,109.13,108.98,109.05,2101.0
2020-08-19 11:55:00,109.08,109.18,109.08,109.18,2400.0,109.08,109.18,109.08,109.18,2400.0
2020-08-19 12:00:00,109.19,109.49,109.19,109.42,24502.0,109.19,109.49,109.19,109.42,24502.0
2020-08-19 12:05:00,109.43,109.46,109.31,109.32,3922.0,109.43,109.46,109.31,109.32,3922.0
2020-08-19 12:10:00,109.32,109.44,109.25,109.27,5127.0,109.32,109.44,109.25,109.27,5127.0
2020-08-19 12:15:00,109.26,109.31,109.1,109.1,4432.0,109.26,109.31,109.1,109.1,4432.0
2020-08-19 12:20:00,109.08,109.29,109.08,109.21,10356.0,109.08,109.29,109.08,109.21,10356.0
2020-08-19 12:25:00,109.24,109.3,109.19,109.2,5519.0,109.24,109.3,109.19,109.2,5519.0
2020-08-19 12:30:00,109.2,109.24,109.05,109.05,1800.0,109.2,109.24,109.05,109.05,1800.0
2020-08-19 12:35:00,109.11,109.18,109.1,109.18,1967.0,109.11,109.18,109.1,109.18,1967.0
2020-08-19 12:40:00,109.2,109.27,109.14,109.22,2633.0,109.2,109.27,109.14,109.22,2633.0
2020-08-19 12:45:00,109.22,109.22,109.09,109.11,3853.0,109.22,109.22,109.09,109.11,3853.0
2020-08-19 12:50:00,109.12,109.2,109.12,109.16,1200.0,109.12,109.2,109.12,109.16,1200.0
2020-08-19 12:55:00,109.15,109.19,109.07,109.19,824.0,109.15,109.19,109.07,109.19,824.0
2020-08-19 13:00:00,109.21,109.21,109.03,109.15,2904.0,109.21,109.21,109.03,109.15,2904.0
2020-08-19 13:05:00,109.14,109.14,109.05,109.05,969.0,109.14,109.14,109.05,109.05,969.0
2020-08-19 13:10:00,109.05,109.06,109.0,109.04,3007.0,109.05,109.06,109.0,109.04,3007.0
2020-08-19 13:15:00,109.03,109.09,109.03,109.09,2700.0,109.03,109.09,109.03,109.09,2700.0
2020-08-19 13:20:00,109.07,109.07,109.0,109.06,1800.0,109.07,109.07,109.0,109.06,1800.0
2020-08-19 13:25:00,109.1,109.27,109.1,109.17,8161.0,109.1,109.27,109.1,109.17,8161.0
2020-08-19 13:30:00,109.22,109.28,109.11,109.15,2603.0,109.22,109.28,109.11,109.15,2603.0
2020-08-19 13:35:00,109.18,109.32,109.18,109.31,3721.0,109.18,109.32,109.18,109.31,3721.0
2020-08-19 13:40:00,109.36,109.41,109.35,109.39,3284.0,109.36,109.41,109.35,109.39,3284.0
2020-08-19 13:45:00,109.42,109.51,109.41,109.49,3332.0,109.42,109.51,109.41,109.49,3332.0
2020-08-19 13:50:00,109.52,109.59,109.52,109.56,5514.0,109.52,109.59,109.52,109.56,5514.0
2020-08-19 13:55:00,109.56,109.57,109.52,109.57,700.0,109.56,109.57,109.52,109.57,700.0
2020-08-19 14:00:00,109.57,109.57,109.34,109.34,5548.0,109.57,109.57,109.34,109.34,5548.0
2020-08-19 14:05:00,109.34,109.35,109.02,109.07,11296.0,109.34,109.35,109.02,109.07,11296.0
2020-08-19 14:10:00,109.06,109.06,108.75,108.75,3775.0,109.06,109.06,108.75,108.75,3775.0
2020-08-19 14:15:00,108.77,108.77,108.63,108.65,5949.0,108.77,108.77,108.63,108.65,5949.0
2020-08-19 14:20:00,108.59,108.61,108.16,108.46,14113.0,108.59,108.61,108.16,108.46,14113.0
2020-08-19 14:25:00,108.46,108.59,108.28,108.42,5631.0,108.46,108.59,108.28,108.42,5631.0
2020-08-19 14:30:00,108.45,108.71,108.39,108.71,6219.0,108.45,108.71,108.39,108.71,6219.0
2020-08-19 14:35:00,108.68,108.71,108.53,108.71,5176.0,108.68,108.71,108.53,108.71,5176.0
2020-08-19 14:40:00,108.7,108.75,108.6,108.67,5882.0,108.7,108.75,108.6,108.67,5882.0
2020-08-19 14:45:00,108.66,108.87,108.66,108.83,2500.0,108.66,108.87,108.66,108.83,2500.0
2020-08-19 14:50:00,108.83,109.01,108.83,108.99,2988.0,108.83,109.01,108.83,108.99,2988.0
2020-08-19 14:55:00,108.99,109.09,108.95,108.95,3300.0,108.99,109.09,108.95,108.95,3300.0
2020-08-19 15:00:00,108.92,108.92,108.75,108.75,7923.0,108.92,108.92,108.75,108.75,7923.0
2020-08-19 15:05:00,108.76,108.94,108.74,108.87,3259.0,108.76,108.94,108.74,108.87,3259.0
2020-08-19 15:10:00,108.86,108.91,108.77,108.78,2138.0,108.86,108.91,108.77,108.78,2138.0
2020-08-19 15:15:00,108.76,108.8,108.7,108.77,2688.0,108.76,108.8,108.7,108.77,2688.0
2020-08-19 15:20:00,108.75,108.77,108.61,108.65,3707.0,108.75,108.77,108.61,108.65,3707.0
2020-08-19 15:25:00,108.57,108.69,108.47,108.48,2979.0,108.57,108.69,108.47,108.48,2979.0
2020-08-19 15:30:00,108.54,108.66,108.53,108.57,5965.0,108.54,108.66,108.53,108.57,5965.0
2020-08-19 15:35:00,108.64,108.66,108.53,108.54,4222.0,108.64,108.66,108.53,108.54,4222.0
2020-08-19 15:40:00,108.52,108.74,108.5,108.71,11772.0,108.52,108.74,108.5,108.71,11772.0
2020-08-19 15:45:00,108.68,108.68,108.33,108.35,7461.0,108.68,108.68,108.33,108.35,7461.0
2020-08-19 15:50:00,108.33,108.54,108.24,108.4,29049.0,108.33,108.54,108.24,108.4,29049.0
2020-08-19 15:55:00,108.39,108.63,108.35,108.54,55508.0,108.39,108.63,108.35,108.54,55508.0
2020-08-20 09:30:00,108.12,108.64,107.97,108.59,22165.0,108.12,108.64,107.97,108.59,22165.0
2020-08-20 09:35:00,108.62,108.76,108.45,108.53,10931.0,108.62,108.76,108.45,108.53,10931.0
2020-08-20 09:40:00,108.51,108.82,108.38,108.74,11814.0,108.51,108.82,108.38,108.74,11814.0
2020-08-20 09:45:00,108.74,109.07,108.74,108.98,8107.0,108.74,109.07,108.74,108.98,8107.0
2020-08-20 09:50:00,108.97,109.15,108.94,109.09,7946.0,108.97,109.15,108.94,109.09,7946.0
2020-08-20 09:55:00,109.09,109.31,109.06,109.13,9309.0,109.09,109.31,109.06,109.13,9309.0
2020-08-20 10:00:00,109.2,109.2,108.75,108.77,4664.0,109.2,109.2,108.75,108.77,4664.0
2020-08-20 10:05:00,108.81,109.0,108.81,108.88,5223.0,108.81,109.0,108.81,108.88,5223.0
2020-08-20 10:10:00,108.89,108.92,108.58,108.63,3607.0,108.89,108.92,108.58,108.63,3607.0
2020-08-20 10:15:00,108.8,108.88,108.75,108.8,2115.0,108.8,108.88,108.75,108.8,2115.0
2020-08-20 10:20:00,108.79,108.79,108.65,108.71,6764.0,108.79,108.79,108.65,108.71,6764.0
2020-08-20 10:25:00,108.67,108.96,108.67,108.96,5616.0,108.67,108.96,108.67,108.96,5616.0
2020-08-20 10:30:00,108.96,109.04,108.79,109.03,4820.0,108.96,109.04,108.79,109.03,4820.0
2020-08-20 10:35:00,109.02,109.09,108.91,108.98,2717.0,109.02,109.09,108.91,108.98,2717.0
2020-08-20 10:40:00,109.0,109.09,108.88,109.09,2106.0,109.0,109.09,108.88,109.09,2106.0
2020-08-20 10:45:00,109.12,109.19,109.01,109.16,3061.0,109.12,109.19,109.01,109.16,3061.0
2020-08-20 10:50:00,109.18,109.41,109.17,109.39,6855.0,109.18,109.41,109.17,109.39,6855.0
2020-08-20 10:55:00,109.38,109.68,109.38,109.62,13866.0,109.38,109.68,109.38,109.62,13866.0
2020-08-20 11:00:00,109.63,109.63,109.49,109.51,2200.0,109.63,109.63,109.49,109.51,2200.0
2020-08-20 11:05:00,109.39,109.39,109.11,109.26,7160.0,109.39,109.39,109.11,109.26,7160.0
2020-08-20 11:10:00,109.25,109.31,109.17,109.26,3164.0,109.25,109.31,109.17,109.26,3164.0
2020-08-20 11:15:00,109.23,109.39,109.22,109.39,3550.0,109.23,109.39,109.22,109.39,3550.0
2020-08-20 11:20:00,109.34,109.51,109.34,109.51,2684.0,109.34,109.51,109.34,109.51,2684.0
2020-08-20 11:25:00,109.55,109.69,109.55,109.69,2554.0,109.55,109.69,109.55,109.69,2554.0
2020-08-20 11:30:00,109.68,109.82,109.67,109.79,3340.0,109.68,109.82,109.67,109.79,3340.0
2020-08-20 11:35:00,109.86,110.04,109.86,110.02,8254.0,109.86,110.04,109.86,110.02,8254.0
2020-08-20 11:40:00,110.0,110.05,109.92,110.05,9829.0,110.0,110.05,109.92,110.05,9829.0
2020-08-20 11:45:00,110.05,110.12,109.99,110.06,6539.0,110.05,110.12,109.99,110.06,6539.0
2020-08-20 11:50:00,110.08,110.13,110.01,110.05,7874.0,110.08,110.13,110.01,110.05,7874.0
2020-08-20 11:55:00,110.03,110.23,110.0,110.15,9676.0,110.03,110.23,110.0,110.15,9676.0
2020-08-20 12:00:00,110.16,110.2,109.97,110.02,5412.0,110.16,110.2,109.97,110.02,5412.0
2020-08-20 12:05:00,110.05,110.13,109.99,110.03,6576.0,110.05,110.13,109.99,110.03,6576.0
2020-08-20 12:10:00,110.04,110.15,110.04,110.08,2900.0,110.04,110.15,110.04,110.08,2900.0
2020-08-20 12:15:00,110.06,110.07,109.98,109.98,4504.0,110.06,110.07,109.98,109.98,4504.0
2020-08-20 12:20:00,110.01,110.06,110.0,110.04,2481.0,110.01,110.06,110.0,110.04,2481.0
2020-08-20 12:25:00,110.02,110.07,109.99,110.0,4550.0,110.02,110.07,109.99,110.0,4550.0
2020-08-20 12:30:00,110.01,110.06,109.96,110.05,2200.0,110.01,110.06,109.96,110.05,2200.0
2020-08-20 12:35:00,110.04,110.15,110.04,110.15,3146.0,110.04,110.15,110.04,110.15,3146.0
2020-08-20 12:40:00,110.18,110.2,110.07,110.13,1580.0,110.18,110.2,110.07,110.13,1580.0
2020-08-20 12:45:00,110.09,110.11,110.02,110.02,2732.0,110.09,110.11,110.02,110.02,2732.0
2020-08-20 12:50:00,109.98,110.01,109.95,110.01,2954.0,109.98,110.01,109.95,110.01,2954.0
2020-08-20 12:55:00,110.03,110.06,109.88,109.95,2733.0,110.03,110.06,109.88,109.95,2733.0
2020-08-20 13:00:00,109.95,110.08,109.94,110.08,2625.0,109.95,110.08,109.94,110.08,2625.0
2020-08-20 13:05:00,110.03,110.04,109.93,110.0,2116.0,110.03,110.04,109.93,110.0,2116.0
2020-08-20 13:10:00,110.04,110.15,110.02,110.15,3180.0,110.04,110.15,110.02,110.15,3180.0
2020-08-20 13:15:00,110.15,110.2,110.11,110.17,2863.0,110.15,110.2,110.11,110.17,2863.0
2020-08-20 13:20:00,110.18,110.32,110.18,110.32,3027.0,110.18,110.32,110.18,110.32,3027.0
2020-08-20 13:25:00,110.32,110.32,110.23,110.27,3050.0,110.32,110.32,110.23,110.27,3050.0
2020-08-20 13:30:00,110.26,110.29,110.21,110.22,3954.0,110.26,110.29,110.21,110.22,3954.0
2020-08-20 13:35:00,110.25,110.25,110.14,110.19,3800.0,110.25,110.25,110.14,110.19,3800.0
2020-08-20 13:40:00,110.22,110.4,110.22,110.4,6344.0,110.22,110.4,110.22,110.4,6344.0
2020-08-20 13:45:00,110.41,110.45,110.28,110.28,3767.0,110.41,110.45,110.28,110.28,3767.0
2020-08-20 13:50:00,110.27,110.34,110.25,110.28,4717.0,110.27,110.34,110.25,110.28,4717.0
2020-08-20 13:55:00,110.29,110.54,110.29,110.48,20037.0,110.29,110.54,110.29,110.48,20037.0
2020-08-20 14:00:00,110.47,110.49,110.36,110.39,2810.0,110.47,110.49,110.36,110.39,2810.0
2020-08-20 14:05:00,110.42,110.51,110.41,110.49,4462.0,110.42,110.51,110.41,110.49,4462.0
2020-08-20 14:10:00,110.51,110.52,110.35,110.42,2531.0,110.51,110.52,110.35,110.42,2531.0
2020-08-20 14:15:00,110.39,110.43,110.31,110.43,3322.0,110.39,110.43,110.31,110.43,3322.0
2020-08-20 14:20:00,110.4,110.81,110.4,110.81,14151.0,110.4,110.81,110.4,110.81,14151.0
2020-08-20 14:25:00,110.78,110.91,110.75,110.87,7710.0,110.78,110.91,110.75,110.87,7710.0
2020-08-20 14:30:00,110.89,110.98,110.85,110.98,15686.0,110.89,110.98,110.85,110.98,15686.0
2020-08-20 14:35:00,110.99,111.05,110.86,110.88,14302.0,110.99,111.05,110.86,110.88,14302.0
2020-08-20 14:40:00,110.86,110.89,110.82,110.87,4112.0,110.86,110.89,110.82,110.87,4112.0
2020-08-20 14:45:00,110.91,111.06,110.88,110.99,7117.0,110.91,111.06,110.88,110.99,7117.0
2020-08-20 14:50:00,110.98,111.05,110.95,110.97,6841.0,110.98,111.05,110.95,110.97,6841.0
2020-08-20 14:55:00,110.98,111.1,110.98,111.09,6685.0,110.98,111.1,110.98,111.09,6685.0
2020-08-20 15:00:00,111.08,111.2,111.03,111.2,8723.0,111.08,111.2,111.03,111.2,8723.0
2020-08-20 15:05:00,111.21,111.26,111.11,111.22,9233.0,111.21,111.26,111.11,111.22,9233.0
2020-08-20 15:10:00,111.23,111.25,111.15,111.17,5992.0,111.23,111.25,111.15,111.17,5992.0
2020-08-20 15:15:00,111.19,111.25,111.09,111.09,10500.0,111.19,111.25,111.09,111.09,10500.0
2020-08-20 15:20:00,111.12,111.19,111.02,111.15,5580.0,111.12,111.19,111.02,111.15,5580.0
2020-08-20 15:25:00,111.2,111.21,111.05,111.17,8615.0,111.2,111.21,111.05,111.17,8615.0
2020-08-20 15:30:00,111.17,111.27,111.11,111.24,9283.0,111.17,111.27,111.11,111.24,9283.0
2020-08-20 15:35:00,111.23,111.51,111.23,111.47,13581.0,111.23,111.51,111.23,111.47,13581.0
2020-08-20 15:40:00,111.45,111.6,111.35,111.56,21314.0,111.45,111.6,111.35,111.56,21314.0
2020-08-20 15:45:00,111.59,111.63,111.53,111.57,23685.0,111.59,111.63,111.53,111.57,23685.0
2020-08-20 15:50:00,111.5,111.55,111.38,111.42,35689.0,111.5,111.55,111.38,111.42,35689.0
2020-08-20 15:55:00,111.41,111.41,111.21,111.27,55572.0,111.41,111.41,111.21,111.27,55572.0
2020-08-21 09:30:00,111.08,111.2,110.14,110.25,90415.0,111.08,111.2,110.14,110.25,90415.0
2020-08-21 09:35:00,110.49,110.49,109.39,109.47,22711.0,110.49,110.49,109.39,109.47,22711.0
2020-08-21 09:40:00,109.39,109.92,109.31,109.6,12153.0,109.39,109.92,109.31,109.6,12153.0
2020-08-21 09:45:00,109.7,109.93,109.38,109.57,18867.0,109.7,109.93,109.38,109.57,18867.0
2020-08-21 09:50:00,109.51,109.62,109.31,109.62,7009.0,109.51,109.62,109.31,109.62,7009.0
2020-08-21 09:55:00,109.69,109.92,109.63,109.89,5842.0,109.69,109.92,109.63,109.89,5842.0
2020-08-21 10:00:00,109.87,109.91,109.54,109.74,11522.0,109.87,109.91,109.54,109.74,11522.0
2020-08-21 10:05:00,109.76,109.93,109.58,109.65,15409.0,109.76,109.93,109.58,109.65,15409.0
2020-08-21 10:10:00,109.66,109.69,109.49,109.69,12604.0,109.66,109.69,109.49,109.69,12604.0
2020-08-21 10:15:00,109.7,109.83,109.62,109.71,9531.0,109.7,109.83,109.62,109.71,9531.0
2020-08-21 10:20:00,109.71,110.13,109.61,110.13,12563.0,109.71,110.13,109.61,110.13,12563.0
2020-08-21 10:25:00,110.13,110.33,110.13,110.33,14267.0,110.13,110.33,110.13,110.33,14267.0
2020-08-21 10:30:00,110.35,110.72,110.35,110.59,8236.0,110.35,110.72,110.35,110.59,8236.0
2020-08-21 10:35:00,110.53,110.57,110.41,110.52,5577.0,110.53,110.57,110.41,110.52,5577.0
2020-08-21 10:40:00,110.51,110.66,110.4,110.6,6706.0,110.51,110.66,110.4,110.6,6706.0
2020-08-21 10:45:00,110.71,110.8,110.5,110.64,6826.0,110.71,110.8,110.5,110.64,6826.0
2020-08-21 10:50:00,110.71,110.71,110.46,110.55,6939.0,110.71,110.71,110.46,110.55,6939.0
2020-08-21 10:55:00,110.56,110.61,110.46,110.53,7851.0,110.56,110.61,110.46,110.53,7851.0
2020-08-21 11:00:00,110.55,110.56,110.23,110.28,12206.0,110.55,110.56,110.23,110.28,12206.0
2020-08-21 11:05:00,110.2,110.25,109.92,109.94,7446.0,110.2,110.25,109.92,109.94,7446.0
2020-08-21 11:10:00,109.96,110.17,109.94,110.1,5768.0,109.96,110.17,109.94,110.1,5768.0
2020-08-21 11:15:00,110.04,110.17,109.96,109.96,5864.0,110.04,110.17,109.96,109.96,5864.0
2020-08-21 11:20:00,109.98,110.31,109.96,110.31,9113.0,109.98,110.31,109.96,110.31,9113.0
2020-08-21 11:25:00,110.31,110.39,110.24,110.27,9600.0,110.31,110.39,110.24,110.27,9600.0
2020-08-21 11:30:00,110.29,110.29,109.88,109.92,11330.0,110.29,110.29,109.88,109.92,11330.0
2020-08-21 11:35:00,109.92,109.99,109.76,109.83,6631.0,109.92,109.99,109.76,109.83,6631.0
2020-08-21 11:40:00,109.77,110.06,109.76,109.89,12949.0,109.77,110.06,109.76,109.89,12949.0
2020-08-21 11:45:00,109.87,110.11,109.86,110.02,5091.0,109.87,110.11,109.86,110.02,5091.0
2020-08-21 11:50:00,110.02,110.02,109.91,110.0,3935.0,110.02,110.02,109.91,110.0,3935.0
2020-08-21 11:55:00,110.04,110.09,109.87,109.93,6649.0,110.04,110.09,109.87,109.93,6649.0
2020-08-21 12:00:00,109.94,110.26,109.89,110.25,6835.0,109.94,110.26,109.89,110.25,6835.0
2020-08-21 12:05:00,110.34,110.43,110.34,110.42,3239.0,110.34,110.43,110.34,110.42,3239.0
2020-08-21 12:10:00,110.44,110.63,110.44,110.62,5568.0,110.44,110.63,110.44,110.62,5568.0
2020-08-21 12:15:00,110.62,110.73,110.58,110.61,2908.0,110.62,110.73,110.58,110.61,2908.0
2020-08-21 12:20:00,110.61,110.71,110.56,110.71,3351.0,110.61,110.71,110.56,110.71,3351.0
2020-08-21 12:25:00,110.72,110.73,110.61,110.71,3906.0,110.72,110.73,110.61,110.71,3906.0
2020-08-21 12:30:00,110.7,110.7,110.48,110.59,3050.0,110.7,110.7,110.48,110.59,3050.0
2020-08-21 12:35:00,110.58,110.65,110.5,110.57,8335.0,110.58,110.65,110.5,110.57,8335.0
2020-08-21 12:40:00,110.57,110.64,110.56,110.58,7349.0,110.57,110.64,110.56,110.58,7349.0
2020-08-21 12:45:00,110.55,110.55,110.48,110.54,9921.0,110.55,110.55,110.48,110.54,9921.0
2020-08-21 12:50:00,110.53,110.53,110.35,110.44,2538.0,110.53,110.53,110.35,110.44,2538.0
2020-08-21 12:55:00,110.43,110.44,110.41,110.42,1908.0,110.43,110.44,110.41,110.42,1908.0
2020-08-21 13:00:00,110.43,110.48,110.2,110.27,6897.0,110.43,110.48,110.2,110.27,6897.0
2020-08-21 13:05:00,110.31,110.34,110.27,110.32,2300.0,110.31,110.34,110.27,110.32,2300.0
2020-08-21 13:10:00,110.32,110.34,110.25,110.31,3103.0,110.32,110.34,110.25,110.31,3103.0
2020-08-21 13:15:00,110.35,110.37,110.19,110.28,3920.0,110.35,110.37,110.19,110.28,3920.0
2020-08-21 13:20:00,110.2,110.49,110.19,110.39,37933.0,110.2,110.49,110.19,110.39,37933.0
2020-08-21 13:25:00,110.39,110.47,110.34,110.45,8912.0,110.39,110.47,110.34,110.45,8912.0
2020-08-21 13:30:00,110.44,110.44,110.36,110.42,2100.0,110.44,110.44,110.36,110.42,2100.0
2020-08-21 13:35:00,110.42,110.5,110.42,110.48,2603.0,110.42,110.5,110.42,110.48,2603.0
2020-08-21 13:40:00,110.47,110.47,110.32,110.32,8633.0,110.47,110.47,110.32,110.32,8633.0
2020-08-21 13:45:00,110.3,110.33,110.24,110.28,6113.0,110.3,110.33,110.24,110.28,6113.0
2020-08-21 13:50:00,110.29,110.34,110.24,110.24,3929.0,110.29,110.34,110.24,110.24,3929.0
2020-08-21 13:55:00,110.23,110.25,110.14,110.25,2927.0,110.23,110.25,110.14,110.25,2927.0
2020-08-21 14:00:00,110.23,110.33,110.23,110.32,7637.0,110.23,110.33,110.23,110.32,7637.0
2020-08-21 14:05:00,110.32,110.38,110.3,110.34,2000.0,110.32,110.38,110.3,110.34,2000.0
2020-08-21 14:10:00,110.38,110.4,110.29,110.34,3133.0,110.38,110.4,110.29,110.34,3133.0
2020-08-21 14:15:00,110.36,110.43,110.33,110.43,3341.0,110.36,110.43,110.33,110.43,3341.0
2020-08-21 14:20:00,110.43,110.43,110.29,110.33,2800.0,110.43,110.43,110.29,110.33,2800.0
2020-08-21 14:25:00,110.33,110.33,110.27,110.28,2600.0,110.33,110.33,110.27,110.28,2600.0
2020-08-21 14:30:00,110.25,110.41,110.24,110.41,2990.0,110.25,110.41,110.24,110.41,2990.0
2020-08-21 14:35:00,110.43,110.45,110.34,110.37,5343.0,110.43,110.45,110.34,110.37,5343.0
2020-08-21 14:40:00,110.37,110.37,110.31,110.35,3593.0,110.37,110.37,110.31,110.35,3593.0
2020-08-21 14:45:00,110.34,110.5,110.33,110.49,8604.0,110.34,110.5,110.33,110.49,8604.0
2020-08-21 14:50:00,110.49,110.52,110.42,110.42,8194.0,110.49,110.52,110.42,110.42,8194.0
2020-08-21 14:55:00,110.42,110.53,110.42,110.48,11313.0,110.42,110.53,110.42,110.48,11313.0
2020-08-21 15:00:00,110.47,110.66,110.37,110.43,16804.0,110.47,110.66,110.37,110.43,16804.0
2020-08-21 15:05:00,110.42,110.44,110.39,110.4,8033.0,110.42,110.44,110.39,110.4,8033.0
2020-08-21 15:10:00,110.42,110.42,110.32,110.33,3586.0,110.42,110.42,110.32,110.33,3586.0
2020-08-21 15:15:00,110.34,110.4,110.29,110.4,9460.0,110.34,110.4,110.29,110.4,9460.0
2020-08-21 15:20:00,110.4,110.54,110.4,110.51,13789.0,110.4,110.54,110.4,110.51,13789.0
2020-08-21 15:25:00,110.55,110.6,110.49,110.54,6013.0,110.55,110.6,110.49,110.54,6013.0
2020-08-21 15:30:00,110.54,110.56,110.47,110.54,6629.0,110.54,110.56,110.47,110.54,6629.0
2020-08-21 15:35:00,110.56,110.56,110.47,110.52,9335.0,110.56,110.56,110.47,110.52,9335.0
2020-08-21 15:40:00,110.51,110.51,110.35,110.38,5657.0,110.51,110.51,110.35,110.38,5657.0
2020-08-21 15:45:00,110.4,110.52,110.4,110.5,10565.0,110.4,110.52,110.4,110.5,10565.0
2020-08-21 15:50:00,110.5,110.58,110.46,110.53,29405.0,110.5,110.58,110.46,110.53,29405.0
2020-08-21 15:55:00,110.51,110.63,110.51,110.58,73250.0,110.51,110.63,110.51,110.58,73250.0
2020-08-24 09:30:00,111.78,112.2,111.7,111.97,47526.0,111.78,112.2,111.7,111.97,47526.0
2020-08-24 09:35:00,111.94,112.0,111.6,111.85,6767.0,111.94,112.0,111.6,111.85,6767.0
2020-08-24 09:40:00,111.92,112.67,111.82,112.65,28403.0,111.92,112.67,111.82,112.65,28403.0
2020-08-24 09:45:00,112.69,113.04,112.5,112.57,17191.0,112.69,113.04,112.5,112.57,17191.0
2020-08-24 09:50:00,112.63,112.65,111.61,111.62,18467.0,112.63,112.65,111.61,111.62,18467.0
2020-08-24 09:55:00,111.58,112.03,111.58,112.02,7679.0,111.58,112.03,111.58,112.02,7679.0
2020-08-24 10:00:00,112.03,112.03,111.5,111.61,11515.0,112.03,112.03,111.5,111.61,11515.0
2020-08-24 10:05:00,111.65,111.73,111.24,111.43,8871.0,111.65,111.73,111.24,111.43,8871.0
2020-08-24 10:10:00,111.45,112.04,111.45,112.04,7820.0,111.45,112.04,111.45,112.04,7820.0
2020-08-24 10:15:00,112.08,112.18,111.97,112.18,4857.0,112.08,112.18,111.97,112.18,4857.0
2020-08-24 10:20:00,112.2,112.26,112.08,112.17,5569.0,112.2,112.26,112.08,112.17,5569.0
2020-08-24 10:25:00,112.17,112.31,112.04,112.08,17771.0,112.17,112.31,112.04,112.08,17771.0
2020-08-24 10:30:00,111.99,111.99,111.4,111.54,5631.0,111.99,111.99,111.4,111.54,5631.0
2020-08-24 10:35:00,111.55,111.62,111.48,111.49,2819.0,111.55,111.62,111.48,111.49,2819.0
2020-08-24 10:40:00,111.5,111.5,111.25,111.36,4429.0,111.5,111.5,111.25,111.36,4429.0
2020-08-24 10:45:00,111.41,111.41,111.2,111.3,3820.0,111.41,111.41,111.2,111.3,3820.0
2020-08-24 10:50:00,111.3,111.3,110.76,110.77,9029.0,111.3,111.3,110.76,110.77,9029.0
2020-08-24 10:55:00,110.77,110.92,110.59,110.8,6624.0,110.77,110.92,110.59,110.8,6624.0
2020-08-24 11:00:00,110.74,111.17,110.74,111.17,3870.0,110.74,111.17,110.74,111.17,3870.0
2020-08-24 11:05:00,111.12,111.2,111.03,111.08,3217.0,111.12,111.2,111.03,111.08,3217.0
2020-08-24 11:10:00,111.07,111.2,110.97,111.02,4433.0,111.07,111.2,110.97,111.02,4433.0
2020-08-24 11:15:00,110.98,111.03,110.97,110.99,2243.0,110.98,111.03,110.97,110.99,2243.0
2020-08-24 11:20:00,111.01,111.04,110.92,110.93,3317.0,111.01,111.04,110.92,110.93,3317.0
2020-08-24 11:25:00,110.95,110.98,110.7,110.71,3600.0,110.95,110.98,110.7,110.71,3600.0
2020-08-24 11:30:00,110.71,110.95,110.71,110.79,2921.0,110.71,110.95,110.71,110.79,2921.0
2020-08-24 11:35:00,110.77,110.87,110.76,110.85,775.0,110.77,110.87,110.76,110.85,775.0
2020-08-24 11:40:00,110.89,111.01,110.89,111.01,4100.0,110.89,111.01,110.89,111.01,4100.0
2020-08-24 11:45:00,111.0,111.12,110.99,111.0,2600.0,111.0,111.12,110.99,111.0,2600.0
2020-08-24 11:50:00,110.98,110.99,110.8,110.89,1300.0,110.98,110.99,110.8,110.89,1300.0
2020-08-24 11:55:00,111.01,111.04,110.88,110.94,2773.0,111.01,111.04,110.88,110.94,2773.0
2020-08-24 12:00:00,110.98,111.18,110.97,111.14,3146.0,110.98,111.18,110.97,111.14,3146.0
2020-08-24 12:05:00,111.12,111.12,111.01,111.08,2165.0,111.12,111.12,111.01,111.08,2165.0
2020-08-24 12:10:00,111.1,111.17,111.07,111.17,2217.0,111.1,111.17,111.07,111.17,2217.0
2020-08-24 12:15:00,111.12,111.23,111.12,111.18,2161.0,111.12,111.23,111.12,111.18,2161.0
2020-08-24 12:20:00,111.15,111.17,111.08,111.17,6062.0,111.15,111.17,111.08,111.17,6062.0
2020-08-24 12:25:00,111.04,111.04,110.92,110.99,18800.0,111.04,111.04,110.92,110.99,18800.0
2020-08-24 12:30:00,110.97,111.0,110.89,110.98,6550.0,110.97,111.0,110.89,110.98,6550.0
2020-08-24 12:35:00,111.05,111.15,111.02,111.12,2328.0,111.05,111.15,111.02,111.12,2328.0
2020-08-24 12:40:00,111.11,111.22,111.07,111.22,8852.0,111.11,111.22,111.07,111.22,8852.0
2020-08-24 12:45:00,111.19,111.39,111.19,111.36,4994.0,111.19,111.39,111.19,111.36,4994.0
2020-08-24 12:50:00,111.34,111.36,111.19,111.23,4553.0,111.34,111.36,111.19,111.23,4553.0
2020-08-24 12:55:00,111.23,111.3,111.19,111.21,1504.0,111.23,111.3,111.19,111.21,1504.0
2020-08-24 13:00:00,111.24,111.53,111.24,111.49,3000.0,111.24,111.53,111.24,111.49,3000.0
2020-08-24 13:05:00,111.5,111.57,111.43,111.45,5792.0,111.5,111.57,111.43,111.45,5792.0
2020-08-24 13:10:00,111.46,111.49,111.37,111.44,5100.0,111.46,111.49,111.37,111.44,5100.0
2020-08-24 13:15:00,111.44,111.44,111.3,111.3,4510.0,111.44,111.44,111.3,111.3,4510.0
2020-08-24 13:20:00,111.31,111.31,111.11,111.17,2900.0,111.31,111.31,111.11,111.17,2900.0
2020-08-24 13:25:00,111.18,111.18,110.96,110.96,7261.0,111.18,111.18,110.96,110.96,7261.0
2020-08-24 13:30:00,110.94,110.96,110.86,110.93,4650.0,110.94,110.96,110.86,110.93,4650.0
2020-08-24 13:35:00,111.05,111.08,110.98,110.98,880.0,111.05,111.08,110.98,110.98,880.0
2020-08-24 13:40:00,110.99,111.03,110.91,110.91,3300.0,110.99,111.03,110.91,110.91,3300.0
2020-08-24 13:45:00,111.01,111.01,110.9,110.98,800.0,111.01,111.01,110.9,110.98,800.0
2020-08-24 13:50:00,110.97,111.12,110.94,111.12,4767.0,110.97,111.12,110.94,111.12,4767.0
2020-08-24 13:55:00,111.12,111.15,111.05,111.13,1815.0,111.12,111.15,111.05,111.13,1815.0
2020-08-24 14:00:00,111.16,111.19,111.01,111.03,2057.0,111.16,111.19,111.01,111.03,2057.0
2020-08-24 14:05:00,111.08,111.18,111.08,111.13,600.0,111.08,111.18,111.08,111.13,600.0
2020-08-24 14:10:00,111.14,111.14,111.11,111.13,600.0,111.14,111.14,111.11,111.13,600.0
2020-08-24 14:15:00,111.11,111.26,111.1,111.2,6406.0,111.11,111.26,111.1,111.2,6406.0
2020-08-24 14:20:00,111.18,111.18,111.05,111.13,4200.0,111.18,111.18,111.05,111.13,4200.0
2020-08-24 14:25:00,111.08,111.12,110.99,111.11,5557.0,111.08,111.12,110.99,111.11,5557.0
2020-08-24 14:30:00,111.08,111.21,111.02,111.03,5300.0,111.08,111.21,111.02,111.03,5300.0
2020-08-24 14:35:00,111.05,111.14,111.01,111.12,5923.0,111.05,111.14,111.01,111.12,5923.0
2020-08-24 14:40:00,111.13,111.13,110.99,111.05,15287.0,111.13,111.13,110.99,111.05,15287.0
2020-08-24 14:45:00,111.01,111.02,110.84,110.84,3044.0,111.01,111.02,110.84,110.84,3044.0
2020-08-24 14:50:00,110.86,110.86,110.77,110.83,3353.0,110.86,110.86,110.77,110.83,3353.0
2020-08-24 14:55:00,110.82,110.93,110.8,110.88,2782.0,110.82,110.93,110.8,110.88,2782.0
2020-08-24 15:00:00,110.89,110.89,110.81,110.85,14007.0,110.89,110.89,110.81,110.85,14007.0
2020-08-24 15:05:00,110.84,110.84,110.74,110.79,4535.0,110.84,110.84,110.74,110.79,4535.0
2020-08-24 15:10:00,110.78,110.87,110.77,110.87,12962.0,110.78,110.87,110.77,110.87,12962.0
2020-08-24 15:15:00,110.91,110.98,110.89,110.98,5885.0,110.91,110.98,110.89,110.98,5885.0
2020-08-24 15:20:00,110.96,111.1,110.94,111.1,3385.0,110.96,111.1,110.94,111.1,3385.0
2020-08-24 15:25:00,111.12,111.12,111.08,111.09,2127.0,111.12,111.12,111.08,111.09,2127.0
2020-08-24 15:30:00,111.1,111.15,111.05,111.05,4724.0,111.1,111.15,111.05,111.05,4724.0
2020-08-24 15:35:00,111.04,111.17,111.04,111.15,8457.0,111.04,111.17,111.04,111.15,8457.0
2020-08-24 15:40:00,111.17,111.21,111.16,111.2,4530.0,111.17,111.21,111.16,111.2,4530.0
2020-08-24 15:45:00,111.21,111.21,111.07,111.08,8486.0,111.21,111.21,111.07,111.08,8486.0
2020-08-24 15:50:00,111.09,111.27,111.09,111.19,29156.0,111.09,111.27,111.09,111.19,29156.0
2020-08-24 15:55:00,111.17,111.31,111.1,111.28,28100.0,111.17,111.31,111.1,111.28,28100.0
2020-08-25 09:30:00,111.37,111.5,110.72,111.18,31406.0,111.37,111.5,110.72,111.18,31406.0
2020-08-25 09:35:00,111.25,111.73,111.12,111.42,10444.0,111.25,111.73,111.12,111.42,10444.0
2020-08-25 09:40:00,111.52,111.99,111.4,111.45,10140.0,111.52,111.99,111.4,111.45,10140.0
2020-08-25 09:45:00,111.44,111.6,111.16,111.16,5909.0,111.44,111.6,111.16,111.16,5909.0
2020-08-25 09:50:00,111.11,111.11,110.81,110.95,4327.0,111.11,111.11,110.81,110.95,4327.0
2020-08-25 09:55:00,110.9,111.55,110.9,111.5,5945.0,110.9,111.55,110.9,111.5,5945.0
2020-08-25 10:00:00,111.58,111.58,111.17,111.22,6919.0,111.58,111.58,111.17,111.22,6919.0
2020-08-25 10:05:00,111.18,111.24,110.86,110.9,5413.0,111.18,111.24,110.86,110.9,5413.0
2020-08-25 10:10:00,110.87,111.41,110.87,111.39,6228.0,110.87,111.41,110.87,111.39,6228.0
2020-08-25 10:15:00,111.44,111.7,111.42,111.44,11069.0,111.44,111.7,111.42,111.44,11069.0
2020-08-25 10:20:00,111.48,111.5,111.14,111.22,4872.0,111.48,111.5,111.14,111.22,4872.0
2020-08-25 10:25:00,111.13,111.23,111.03,111.1,4000.0,111.13,111.23,111.03,111.1,4000.0
2020-08-25 10:30:00,110.95,111.28,110.95,111.27,3025.0,110.95,111.28,110.95,111.27,3025.0
2020-08-25 10:35:00,111.29,111.53,111.28,111.37,4315.0,111.29,111.53,111.28,111.37,4315.0
2020-08-25 10:40:00,111.43,111.48,111.4,111.42,2909.0,111.43,111.48,111.4,111.42,2909.0
2020-08-25 10:45:00,111.38,111.52,111.28,111.37,11412.0,111.38,111.52,111.28,111.37,11412.0
2020-08-25 10:50:00,111.36,111.4,111.25,111.38,2200.0,111.36,111.4,111.25,111.38,2200.0
2020-08-25 10:55:00,111.31,111.44,111.29,111.43,2845.0,111.31,111.44,111.29,111.43,2845.0
2020-08-25 11:00:00,111.43,111.49,111.34,111.39,7403.0,111.43,111.49,111.34,111.39,7403.0
2020-08-25 11:05:00,111.39,111.45,111.3,111.45,5984.0,111.39,111.45,111.3,111.45,5984.0
2020-08-25 11:10:00,111.44,111.76,111.42,111.74,6897.0,111.44,111.76,111.42,111.74,6897.0
2020-08-25 11:15:00,111.77,111.83,111.67,111.82,6622.0,111.77,111.83,111.67,111.82,6622.0
2020-08-25 11:20:00,111.86,111.86,111.58,111.64,5689.0,111.86,111.86,111.58,111.64,5689.0
2020-08-25 11:25:00,111.65,111.69,111.26,111.32,6003.0,111.65,111.69,111.26,111.32,6003.0
2020-08-25 11:30:00,111.35,111.39,111.14,111.21,5800.0,111.35,111.39,111.14,111.21,5800.0
2020-08-25 11:35:00,111.18,111.24,111.15,111.16,3009.0,111.18,111.24,111.15,111.16,3009.0
2020-08-25 11:40:00,111.11,111.21,111.03,111.13,6750.0,111.11,111.21,111.03,111.13,6750.0
2020-08-25 11:45:00,111.07,111.07,110.89,110.9,7586.0,111.07,111.07,110.89,110.9,7586.0
2020-08-25 11:50:00,110.91,111.06,110.9,110.98,3408.0,110.91,111.06,110.9,110.98,3408.0
2020-08-25 11:55:00,110.96,111.07,110.94,111.07,7677.0,110.96,111.07,110.94,111.07,7677.0
2020-08-25 12:00:00,111.09,111.22,111.05,111.21,9702.0,111.09,111.22,111.05,111.21,9702.0
2020-08-25 12:05:00,111.18,111.37,111.15,111.35,4457.0,111.18,111.37,111.15,111.35,4457.0
2020-08-25 12:10:00,111.34,111.46,111.14,111.14,5211.0,111.34,111.46,111.14,111.14,5211.0
2020-08-25 12:15:00,111.13,111.23,111.09,111.23,5703.0,111.13,111.23,111.09,111.23,5703.0
2020-08-25 12:20:00,111.25,111.29,111.15,111.19,4500.0,111.25,111.29,111.15,111.19,4500.0
2020-08-25 12:25:00,111.2,111.22,111.12,111.12,5921.0,111.2,111.22,111.12,111.12,5921.0
2020-08-25 12:30:00,111.14,111.36,111.14,111.32,6033.0,111.14,111.36,111.14,111.32,6033.0
2020-08-25 12:35:00,111.3,111.32,111.17,111.21,5647.0,111.3,111.32,111.17,111.21,5647.0
2020-08-25 12:40:00,111.25,111.28,111.1,111.12,2900.0,111.25,111.28,111.1,111.12,2900.0
2020-08-25 12:45:00,111.14,111.24,111.07,111.13,5442.0,111.14,111.24,111.07,111.13,5442.0
2020-08-25 12:50:00,111.12,111.18,111.09,111.11,4500.0,111.12,111.18,111.09,111.11,4500.0
2020-08-25 12:55:00,111.11,111.28,111.11,111.28,4100.0,111.11,111.28,111.11,111.28,4100.0
2020-08-25 13:00:00,111.25,111.28,111.22,111.23,5457.0,111.25,111.28,111.22,111.23,5457.0
2020-08-25 13:05:00,111.23,111.27,111.13,111.24,9160.0,111.23,111.27,111.13,111.24,9160.0
2020-08-25 13:10:00,111.25,111.34,111.22,111.31,13743.0,111.25,111.34,111.22,111.31,13743.0
2020-08-25 13:15:00,111.35,111.36,111.3,111.35,4439.0,111.35,111.36,111.3,111.35,4439.0
2020-08-25 13:20:00,111.3,111.3,111.16,111.16,8114.0,111.3,111.3,111.16,111.16,8114.0
2020-08-25 13:25:00,111.17,111.24,111.17,111.23,5302.0,111.17,111.24,111.17,111.23,5302.0
2020-08-25 13:30:00,111.23,111.25,111.16,111.22,10113.0,111.23,111.25,111.16,111.22,10113.0
2020-08-25 13:35:00,111.22,111.36,111.2,111.3,5076.0,111.22,111.36,111.2,111.3,5076.0
2020-08-25 13:40:00,111.29,111.32,111.23,111.24,7170.0,111.29,111.32,111.23,111.24,7170.0
2020-08-25 13:45:00,111.25,111.25,111.13,111.17,5118.0,111.25,111.25,111.13,111.17,5118.0
2020-08-25 13:50:00,111.2,111.26,111.09,111.1,16525.0,111.2,111.26,111.09,111.1,16525.0
2020-08-25 13:55:00,111.08,111.09,111.02,111.06,6049.0,111.08,111.09,111.02,111.06,6049.0
2020-08-25 14:00:00,111.06,111.1,111.0,111.07,7337.0,111.06,111.1,111.0,111.07,7337.0
2020-08-25 14:05:00,111.06,111.12,111.02,111.05,8053.0,111.06,111.12,111.02,111.05,8053.0
2020-08-25 14:10:00,111.07,111.12,111.06,111.06,5430.0,111.07,111.12,111.06,111.06,5430.0
2020-08-25 14:15:00,111.07,111.14,111.0,111.12,5705.0,111.07,111.14,111.0,111.12,5705.0
2020-08-25 14:20:00,111.1,111.1,110.98,110.99,2930.0,111.1,111.1,110.98,110.99,2930.0
2020-08-25 14:25:00,110.98,111.0,110.94,110.98,7360.0,110.98,111.0,110.94,110.98,7360.0
2020-08-25 14:30:00,110.98,111.13,110.95,111.13,6990.0,110.98,111.13,110.95,111.13,6990.0
2020-08-25 14:35:00,111.14,111.14,110.97,111.02,4812.0,111.14,111.14,110.97,111.02,4812.0
2020-08-25 14:40:00,110.99,111.07,110.95,110.95,6806.0,110.99,111.07,110.95,110.95,6806.0
2020-08-25 14:45:00,110.96,111.05,110.94,111.04,7510.0,110.96,111.05,110.94,111.04,7510.0
2020-08-25 14:50:00,111.03,111.06,110.99,111.04,6721.0,111.03,111.06,110.99,111.04,6721.0
2020-08-25 14:55:00,111.04,111.14,111.02,111.1,7349.0,111.04,111.14,111.02,111.1,7349.0
2020-08-25 15:00:00,111.06,111.08,110.97,111.02,10558.0,111.06,111.08,110.97,111.02,10558.0
2020-08-25 15:05:00,111.02,111.17,111.01,111.11,18630.0,111.02,111.17,111.01,111.11,18630.0
2020-08-25 15:10:00,111.11,111.11,111.03,111.03,8338.0,111.11,111.11,111.03,111.03,8338.0
2020-08-25 15:15:00,111.03,111.12,111.02,111.11,7580.0,111.03,111.12,111.02,111.11,7580.0
2020-08-25 15:20:00,111.11,111.11,111.0,111.08,9300.0,111.11,111.11,111.0,111.08,9300.0
2020-08-25 15:25:00,111.08,111.1,111.0,111.09,9808.0,111.08,111.1,111.0,111.09,9808.0
2020-08-25 15:30:00,111.09,111.12,111.01,111.05,13706.0,111.09,111.12,111.01,111.05,13706.0
2020-08-25 15:35:00,111.07,111.13,111.06,111.11,12052.0,111.07,111.13,111.06,111.11,12052.0
2020-08-25 15:40:00,111.1,111.16,111.07,111.12,14481.0,111.1,111.16,111.07,111.12,14481.0
2020-08-25 15:45:00,111.13,111.17,111.03,111.03,11053.0,111.13,111.17,111.03,111.03,11053.0
2020-08-25 15:50:00,111.04,111.24,111.04,111.19,34455.0,111.04,111.24,111.04,111.19,34455.0
2020-08-25 15:55:00,111.2,111.28,111.15,111.25,48384.0,111.2,111.28,111.15,111.25,48384.0
2020-08-26 09:30:00,112.0,112.64,111.82,112.18,43651.0,112.0,112.64,111.82,112.18,43651.0
2020-08-26 09:35:00,112.23,112.28,111.71,111.8,11994.0,112.23,112.28,111.71,111.8,11994.0
2020-08-26 09:40:00,111.75,112.06,111.56,111.89,8218.0,111.75,112.06,111.56,111.89,8218.0
2020-08-26 09:45:00,112.0,112.26,111.91,112.21,10750.0,112.0,112.26,111.91,112.21,10750.0
2020-08-26 09:50:00,112.24,112.26,111.74,111.79,10692.0,112.24,112.26,111.74,111.79,10692.0
2020-08-26 09:55:00,111.83,112.26,111.83,112.21,9916.0,111.83,112.26,111.83,112.21,9916.0
2020-08-26 10:00:00,112.23,112.5,112.12,112.19,11273.0,112.23,112.5,112.12,112.19,11273.0
2020-08-26 10:05:00,112.18,112.46,112.18,112.29,6241.0,112.18,112.46,112.18,112.29,6241.0
2020-08-26 10:10:00,112.32,112.32,112.05,112.06,7407.0,112.32,112.32,112.05,112.06,7407.0
2020-08-26 10:15:00,112.13,112.57,112.13,112.45,4402.0,112.13,112.57,112.13,112.45,4402.0
2020-08-26 10:20:00,112.46,112.86,112.43,112.86,6582.0,112.46,112.86,112.43,112.86,6582.0
2020-08-26 10:25:00,112.86,112.95,112.69,112.95,15803.0,112.86,112.95,112.69,112.95,15803.0
2020-08-26 10:30:00,112.94,113.0,112.88,112.95,9266.0,112.94,113.0,112.88,112.95,9266.0
2020-08-26 10:35:00,112.94,113.17,112.94,113.07,19623.0,112.94,113.17,112.94,113.07,19623.0
2020-08-26 10:40:00,113.09,113.36,113.06,113.36,9161.0,113.09,113.36,113.06,113.36,9161.0
2020-08-26 10:45:00,113.37,113.4,113.08,113.4,20693.0,113.37,113.4,113.08,113.4,20693.0
2020-08-26 10:50:00,113.4,113.63,113.2,113.22,16689.0,113.4,113.63,113.2,113.22,16689.0
2020-08-26 10:55:00,113.22,113.35,113.2,113.35,6326.0,113.22,113.35,113.2,113.35,6326.0
2020-08-26 11:00:00,113.37,113.55,113.33,113.33,17274.0,113.37,113.55,113.33,113.33,17274.0
2020-08-26 11:05:00,113.37,113.53,113.36,113.45,12113.0,113.37,113.53,113.36,113.45,12113.0
2020-08-26 11:10:00,113.49,113.51,113.1,113.13,11748.0,113.49,113.51,113.1,113.13,11748.0
2020-08-26 11:15:00,113.15,113.25,113.09,113.1,7531.0,113.15,113.25,113.09,113.1,7531.0
2020-08-26 11:20:00,113.06,113.19,112.97,113.18,3950.0,113.06,113.19,112.97,113.18,3950.0
2020-08-26 11:25:00,113.17,113.17,112.97,113.08,6659.0,113.17,113.17,112.97,113.08,6659.0
2020-08-26 11:30:00,113.06,113.23,113.04,113.16,7040.0,113.06,113.23,113.04,113.16,7040.0
2020-08-26 11:35:00,113.19,113.22,113.12,113.14,5024.0,113.19,113.22,113.12,113.14,5024.0
2020-08-26 11:40:00,113.16,113.3,113.15,113.28,6629.0,113.16,113.3,113.15,113.28,6629.0
2020-08-26 11:45:00,113.28,113.29,113.0,113.05,4014.0,113.28,113.29,113.0,113.05,4014.0
2020-08-26 11:50:00,113.07,113.09,113.02,113.05,5704.0,113.07,113.09,113.02,113.05,5704.0
2020-08-26 11:55:00,113.08,113.15,113.02,113.03,4926.0,113.08,113.15,113.02,113.03,4926.0
2020-08-26 12:00:00,113.05,113.18,112.99,113.15,6495.0,113.05,113.18,112.99,113.15,6495.0
2020-08-26 12:05:00,113.15,113.4,113.13,113.33,4831.0,113.15,113.4,113.13,113.33,4831.0
2020-08-26 12:10:00,113.37,113.69,113.34,113.66,15559.0,113.37,113.69,113.34,113.66,15559.0
2020-08-26 12:15:00,113.68,113.76,113.57,113.76,6100.0,113.68,113.76,113.57,113.76,6100.0
2020-08-26 12:20:00,113.76,113.79,113.73,113.74,6300.0,113.76,113.79,113.73,113.74,6300.0
2020-08-26 12:25:00,113.74,113.97,113.74,113.83,11804.0,113.74,113.97,113.74,113.83,11804.0
2020-08-26 12:30:00,113.84,113.86,113.65,113.74,6124.0,113.84,113.86,113.65,113.74,6124.0
2020-08-26 12:35:00,113.74,113.74,113.51,113.52,4210.0,113.74,113.74,113.51,113.52,4210.0
2020-08-26 12:40:00,113.54,113.54,113.16,113.2,8244.0,113.54,113.54,113.16,113.2,8244.0
2020-08-26 12:45:00,113.2,113.26,112.98,112.98,4441.0,113.2,113.26,112.98,112.98,4441.0
2020-08-26 12:50:00,113.0,113.14,112.98,113.07,5566.0,113.0,113.14,112.98,113.07,5566.0
2020-08-26 12:55:00,113.08,113.09,112.85,112.87,5105.0,113.08,113.09,112.85,112.87,5105.0
2020-08-26 13:00:00,112.9,113.07,112.9,113.04,4406.0,112.9,113.07,112.9,113.04,4406.0
2020-08-26 13:05:00,113.07,113.14,113.0,113.03,3331.0,113.07,113.14,113.0,113.03,3331.0
2020-08-26 13:10:00,113.06,113.08,112.96,112.96,4095.0,113.06,113.08,112.96,112.96,4095.0
2020-08-26 13:15:00,112.95,113.16,112.9,113.16,6547.0,112.95,113.16,112.9,113.16,6547.0
2020-08-26 13:20:00,113.19,113.35,113.11,113.29,3433.0,113.19,113.35,113.11,113.29,3433.0
2020-08-26 13:25:00,113.26,113.26,113.12,113.19,2000.0,113.26,113.26,113.12,113.19,2000.0
2020-08-26 13:30:00,113.15,113.26,113.11,113.22,3804.0,113.15,113.26,113.11,113.22,3804.0
2020-08-26 13:35:00,113.26,113.28,113.15,113.17,3584.0,113.26,113.28,113.15,113.17,3584.0
2020-08-26 13:40:00,113.15,113.21,113.05,113.06,3199.0,113.15,113.21,113.05,113.06,3199.0
2020-08-26 13:45:00,113.06,113.19,113.06,113.15,3300.0,113.06,113.19,113.06,113.15,3300.0
2020-08-26 13:50:00,113.15,113.16,113.03,113.13,3995.0,113.15,113.16,113.03,113.13,3995.0
2020-08-26 13:55:00,113.13,113.13,113.03,113.12,3150.0,113.13,113.13,113.03,113.12,3150.0
2020-08-26 14:00:00,113.15,113.25,113.11,113.2,5932.0,113.15,113.25,113.11,113.2,5932.0
2020-08-26 14:05:00,113.22,113.22,113.13,113.17,4707.0,113.22,113.22,113.13,113.17,4707.0
2020-08-26 14:10:00,113.18,113.19,113.02,113.06,3781.0,113.18,113.19,113.02,113.06,3781.0
2020-08-26 14:15:00,113.08,113.14,113.01,113.04,5239.0,113.08,113.14,113.01,113.04,5239.0
2020-08-26 14:20:00,113.06,113.06,112.95,112.96,3346.0,113.06,113.06,112.95,112.96,3346.0
2020-08-26 14:25:00,112.97,113.0,112.92,112.95,4365.0,112.97,113.0,112.92,112.95,4365.0
2020-08-26 14:30:00,112.97,112.97,112.67,112.67,5200.0,112.97,112.97,112.67,112.67,5200.0
2020-08-26 14:35:00,112.65,112.72,112.56,112.64,6830.0,112.65,112.72,112.56,112.64,6830.0
2020-08-26 14:40:00,112.68,112.7,112.38,112.38,4217.0,112.68,112.7,112.38,112.38,4217.0
2020-08-26 14:45:00,112.43,112.57,112.42,112.57,6315.0,112.43,112.57,112.42,112.57,6315.0
2020-08-26 14:50:00,112.53,112.58,112.4,112.4,5127.0,112.53,112.58,112.4,112.4,5127.0
2020-08-26 14:55:00,112.35,112.37,112.01,112.19,8957.0,112.35,112.37,112.01,112.19,8957.0
2020-08-26 15:00:00,112.23,112.35,112.11,112.29,8123.0,112.23,112.35,112.11,112.29,8123.0
2020-08-26 15:05:00,112.35,112.53,112.35,112.46,9800.0,112.35,112.53,112.35,112.46,9800.0
2020-08-26 15:10:00,112.48,112.64,112.47,112.62,5327.0,112.48,112.64,112.47,112.62,5327.0
2020-08-26 15:15:00,112.64,112.67,112.47,112.48,8321.0,112.64,112.67,112.47,112.48,8321.0
2020-08-26 15:20:00,112.46,112.67,112.44,112.6,8022.0,112.46,112.67,112.44,112.6,8022.0
2020-08-26 15:25:00,112.6,112.78,112.53,112.77,12473.0,112.6,112.78,112.53,112.77,12473.0
2020-08-26 15:30:00,112.8,112.81,112.52,112.62,13265.0,112.8,112.81,112.52,112.62,13265.0
2020-08-26 15:35:00,112.62,112.7,112.55,112.57,10237.0,112.62,112.7,112.55,112.57,10237.0
2020-08-26 15:40:00,112.56,112.65,112.55,112.6,12076.0,112.56,112.65,112.55,112.6,12076.0
2020-08-26 15:45:00,112.6,112.74,112.6,112.71,14656.0,112.6,112.74,112.6,112.71,14656.0
2020-08-26 15:50:00,112.73,112.87,112.7,112.79,33090.0,112.73,112.87,112.7,112.79,33090.0
2020-08-26 15:55:00,112.78,112.78,112.61,112.66,61749.0,112.78,112.78,112.61,112.66,61749.0
2020-08-27 09:30:00,113.26,113.47,111.73,111.98,41330.0,113.26,113.47,111.73,111.98,41330.0
2020-08-27 09:35:00,111.77,111.77,110.53,110.84,13200.0,111.77,111.77,110.53,110.84,13200.0
2020-08-27 09:40:00,110.96,111.3,110.96,111.16,7962.0,110.96,111.3,110.96,111.16,7962.0
2020-08-27 09:45:00,111.06,111.13,110.38,111.02,6878.0,111.06,111.13,110.38,111.02,6878.0
2020-08-27 09:50:00,111.0,111.31,110.81,111.13,7867.0,111.0,111.31,110.81,111.13,7867.0
2020-08-27 09:55:00,111.06,111.29,110.51,110.6,16977.0,111.06,111.29,110.51,110.6,16977.0
2020-08-27 10:00:00,110.59,110.59,109.91,109.95,21688.0,110.59,110.59,109.91,109.95,21688.0
2020-08-27 10:05:00,109.91,110.06,109.56,109.78,15601.0,109.91,110.06,109.56,109.78,15601.0
2020-08-27 10:10:00,109.9,109.9,109.43,109.75,15037.0,109.9,109.9,109.43,109.75,15037.0
2020-08-27 10:15:00,109.78,110.11,109.72,110.04,17645.0,109.78,110.11,109.72,110.04,17645.0
2020-08-27 10:20:00,110.08,110.31,110.02,110.08,10409.0,110.08,110.31,110.02,110.08,10409.0
2020-08-27 10:25:00,110.1,110.61,110.08,110.58,11945.0,110.1,110.61,110.08,110.58,11945.0
2020-08-27 10:30:00,110.56,110.65,110.34,110.49,10472.0,110.56,110.65,110.34,110.49,10472.0
2020-08-27 10:35:00,110.47,110.65,110.39,110.51,10487.0,110.47,110.65,110.39,110.51,10487.0
2020-08-27 10:40:00,110.59,110.68,110.39,110.55,10180.0,110.59,110.68,110.39,110.55,10180.0
2020-08-27 10:45:00,110.5,110.51,110.25,110.43,16832.0,110.5,110.51,110.25,110.43,16832.0
2020-08-27 10:50:00,110.41,110.83,110.32,110.79,16206.0,110.41,110.83,110.32,110.79,16206.0
2020-08-27 10:55:00,110.79,111.06,110.65,110.98,9930.0,110.79,111.06,110.65,110.98,9930.0
2020-08-27 11:00:00,111.01,111.57,111.01,111.55,12773.0,111.01,111.57,111.01,111.55,12773.0
2020-08-27 11:05:00,111.52,111.64,111.45,111.46,8327.0,111.52,111.64,111.45,111.46,8327.0
2020-08-27 11:10:00,111.45,111.57,111.18,111.21,11380.0,111.45,111.57,111.18,111.21,11380.0
2020-08-27 11:15:00,111.24,111.26,111.08,111.15,8327.0,111.24,111.26,111.08,111.15,8327.0
2020-08-27 11:20:00,111.17,111.4,111.1,111.38,8888.0,111.17,111.4,111.1,111.38,8888.0
2020-08-27 11:25:00,111.4,111.45,111.34,111.4,11233.0,111.4,111.45,111.34,111.4,11233.0
2020-08-27 11:30:00,111.44,111.48,111.13,111.48,12172.0,111.44,111.48,111.13,111.48,12172.0
2020-08-27 11:35:00,111.49,111.6,111.46,111.59,9800.0,111.49,111.6,111.46,111.59,9800.0
2020-08-27 11:40:00,111.59,111.63,111.42,111.6,13237.0,111.59,111.63,111.42,111.6,13237.0
2020-08-27 11:45:00,111.58,111.69,111.58,111.61,7699.0,111.58,111.69,111.58,111.61,7699.0
2020-08-27 11:50:00,111.62,111.71,111.61,111.64,7903.0,111.62,111.71,111.61,111.64,7903.0
2020-08-27 11:55:00,111.63,111.64,111.42,111.43,7586.0,111.63,111.64,111.42,111.43,7586.0
2020-08-27 12:00:00,111.45,111.45,110.88,110.99,12249.0,111.45,111.45,110.88,110.99,12249.0
2020-08-27 12:05:00,110.95,111.11,110.95,111.09,5385.0,110.95,111.11,110.95,111.09,5385.0
2020-08-27 12:10:00,111.05,111.05,110.89,110.89,7216.0,111.05,111.05,110.89,110.89,7216.0
2020-08-27 12:15:00,110.95,110.99,110.68,110.68,6029.0,110.95,110.99,110.68,110.68,6029.0
2020-08-27 12:20:00,110.67,110.83,110.53,110.83,6520.0,110.67,110.83,110.53,110.83,6520.0
2020-08-27 12:25:00,110.82,110.95,110.64,110.65,7241.0,110.82,110.95,110.64,110.65,7241.0
2020-08-27 12:30:00,110.71,110.8,110.49,110.56,10065.0,110.71,110.8,110.49,110.56,10065.0
2020-08-27 12:35:00,110.53,110.56,110.36,110.4,9200.0,110.53,110.56,110.36,110.4,9200.0
2020-08-27 12:40:00,110.43,110.5,110.28,110.36,6004.0,110.43,110.5,110.28,110.36,6004.0
2020-08-27 12:45:00,110.29,110.3,109.93,109.98,12288.0,110.29,110.3,109.93,109.98,12288.0
2020-08-27 12:50:00,109.99,110.02,109.5,109.6,26708.0,109.99,110.02,109.5,109.6,26708.0
2020-08-27 12:55:00,109.64,109.75,109.42,109.44,22109.0,109.64,109.75,109.42,109.44,22109.0
2020-08-27 13:00:00,109.41,109.6,109.33,109.47,21383.0,109.41,109.6,109.33,109.47,21383.0
2020-08-27 13:05:00,109.42,109.54,109.28,109.5,31065.0,109.42,109.54,109.28,109.5,31065.0
2020-08-27 13:10:00,109.5,109.54,109.29,109.34,28174.0,109.5,109.54,109.29,109.34,28174.0
2020-08-27 13:15:00,109.32,109.37,109.08,109.33,39733.0,109.32,109.37,109.08,109.33,39733.0
2020-08-27 13:20:00,109.31,109.47,109.19,109.27,17977.0,109.31,109.47,109.19,109.27,17977.0
2020-08-27 13:25:00,109.3,109.48,109.28,109.31,35262.0,109.3,109.48,109.28,109.31,35262.0
2020-08-27 13:30:00,109.34,109.35,109.15,109.2,24348.0,109.34,109.35,109.15,109.2,24348.0
2020-08-27 13:35:00,109.24,109.29,109.14,109.22,25549.0,109.24,109.29,109.14,109.22,25549.0
2020-08-27 13:40:00,109.22,109.25,109.12,109.23,15739.0,109.22,109.25,109.12,109.23,15739.0
2020-08-27 13:45:00,109.25,109.28,109.16,109.26,23267.0,109.25,109.28,109.16,109.26,23267.0
2020-08-27 13:50:00,109.26,109.3,109.08,109.29,13979.0,109.26,109.3,109.08,109.29,13979.0
2020-08-27 13:55:00,109.3,109.83,109.3,109.81,13771.0,109.3,109.83,109.3,109.81,13771.0
2020-08-27 14:00:00,109.81,109.81,109.5,109.57,20289.0,109.81,109.81,109.5,109.57,20289.0
2020-08-27 14:05:00,109.56,109.56,109.46,109.47,12315.0,109.56,109.56,109.46,109.47,12315.0
2020-08-27 14:10:00,109.48,109.52,109.39,109.47,15458.0,109.48,109.52,109.39,109.47,15458.0
2020-08-27 14:15:00,109.49,109.54,109.43,109.51,15679.0,109.49,109.54,109.43,109.51,15679.0
2020-08-27 14:20:00,109.5,109.53,109.41,109.51,10829.0,109.5,109.53,109.41,109.51,10829.0
2020-08-27 14:25:00,109.52,109.89,109.48,109.81,12551.0,109.52,109.89,109.48,109.81,12551.0
2020-08-27 14:30:00,109.76,109.91,109.74,109.89,10824.0,109.76,109.91,109.74,109.89,10824.0
2020-08-27 14:35:00,109.9,109.97,109.73,109.73,14250.0,109.9,109.97,109.73,109.73,14250.0
2020-08-27 14:40:00,109.7,109.72,109.58,109.65,13342.0,109.7,109.72,109.58,109.65,13342.0
2020-08-27 14:45:00,109.65,109.82,109.52,109.53,11121.0,109.65,109.82,109.52,109.53,11121.0
2020-08-27 14:50:00,109.53,109.6,109.39,109.43,10500.0,109.53,109.6,109.39,109.43,10500.0
2020-08-27 14:55:00,109.44,109.61,109.44,109.59,9530.0,109.44,109.61,109.44,109.59,9530.0
2020-08-27 15:00:00,109.59,109.79,109.58,109.66,10994.0,109.59,109.79,109.58,109.66,10994.0
2020-08-27 15:05:00,109.64,109.64,109.47,109.62,8646.0,109.64,109.64,109.47,109.62,8646.0
2020-08-27 15:10:00,109.65,109.75,109.62,109.67,8513.0,109.65,109.75,109.62,109.67,8513.0
2020-08-27 15:15:00,109.65,109.85,109.62,109.82,5600.0,109.65,109.85,109.62,109.82,5600.0
2020-08-27 15:20:00,109.83,109.92,109.81,109.81,14180.0,109.83,109.92,109.81,109.81,14180.0
2020-08-27 15:25:00,109.8,109.82,109.69,109.76,13775.0,109.8,109.82,109.69,109.76,13775.0
2020-08-27 15:30:00,109.77,109.86,109.62,109.83,16363.0,109.77,109.86,109.62,109.83,16363.0
2020-08-27 15:35:00,109.8,109.82,109.58,109.58,20284.0,109.8,109.82,109.58,109.58,20284.0
2020-08-27 15:40:00,109.59,109.59,109.4,109.41,18350.0,109.59,109.59,109.4,109.41,18350.0
2020-08-27 15:45:00,109.42,109.62,109.39,109.48,27167.0,109.42,109.62,109.39,109.48,27167.0
2020-08-27 15:50:00,109.45,109.45,109.17,109.21,68513.0,109.45,109.45,109.17,109.21,68513.0
2020-08-27 15:55:00,109.2,109.41,109.14,109.37,72258.0,109.2,109.41,109.14,109.37,72258.0
2020-08-28 09:30:00,110.5,110.87,109.87,110.47,24250.0,110.5,110.87,109.87,110.47,24250.0
2020-08-28 09:35:00,110.45,110.72,110.38,110.38,5199.0,110.45,110.72,110.38,110.38,5199.0
2020-08-28 09:40:00,110.52,110.72,110.43,110.69,4169.0,110.52,110.72,110.43,110.69,4169.0
2020-08-28 09:45:00,110.8,110.81,110.07,110.14,6779.0,110.8,110.81,110.07,110.14,6779.0
2020-08-28 09:50:00,110.14,110.81,110.12,110.81,3610.0,110.14,110.81,110.12,110.81,3610.0
2020-08-28 09:55:00,110.67,111.09,110.62,111.09,6232.0,110.67,111.09,110.62,111.09,6232.0
2020-08-28 10:00:00,111.12,111.23,110.98,111.04,6359.0,111.12,111.23,110.98,111.04,6359.0
2020-08-28 10:05:00,111.0,111.22,110.87,111.07,11315.0,111.0,111.22,110.87,111.07,11315.0
2020-08-28 10:10:00,111.03,111.08,110.96,110.96,2900.0,111.03,111.08,110.96,110.96,2900.0
2020-08-28 10:15:00,110.94,111.1,110.88,110.99,5996.0,110.94,111.1,110.88,110.99,5996.0
2020-08-28 10:20:00,110.89,111.07,110.88,111.04,5750.0,110.89,111.07,110.88,111.04,5750.0
2020-08-28 10:25:00,111.06,111.36,111.06,111.34,7394.0,111.06,111.36,111.06,111.34,7394.0
2020-08-28 10:30:00,111.32,111.34,110.83,110.88,5661.0,111.32,111.34,110.83,110.88,5661.0
2020-08-28 10:35:00,110.9,110.99,110.65,110.84,4993.0,110.9,110.99,110.65,110.84,4993.0
2020-08-28 10:40:00,110.89,111.18,110.88,111.14,8282.0,110.89,111.18,110.88,111.14,8282.0
2020-08-28 10:45:00,111.15,111.15,110.62,110.8,6563.0,111.15,111.15,110.62,110.8,6563.0
2020-08-28 10:50:00,110.78,110.8,110.5,110.6,10159.0,110.78,110.8,110.5,110.6,10159.0
2020-08-28 10:55:00,110.68,110.74,110.41,110.56,11101.0,110.68,110.74,110.41,110.56,11101.0
2020-08-28 11:00:00,110.57,110.7,110.47,110.56,6836.0,110.57,110.7,110.47,110.56,6836.0
2020-08-28 11:05:00,110.59,110.84,110.52,110.81,5655.0,110.59,110.84,110.52,110.81,5655.0
2020-08-28 11:10:00,110.81,110.83,110.64,110.68,5818.0,110.81,110.83,110.64,110.68,5818.0
2020-08-28 11:15:00,110.67,110.72,110.53,110.68,7337.0,110.67,110.72,110.53,110.68,7337.0
2020-08-28 11:20:00,110.69,110.77,110.65,110.7,6971.0,110.69,110.77,110.65,110.7,6971.0
2020-08-28 11:25:00,110.7,110.74,110.61,110.67,4965.0,110.7,110.74,110.61,110.67,4965.0
2020-08-28 11:30:00,110.66,110.78,110.62,110.62,4496.0,110.66,110.78,110.62,110.62,4496.0
2020-08-28 11:35:00,110.63,110.65,110.44,110.59,5766.0,110.63,110.65,110.44,110.59,5766.0
2020-08-28 11:40:00,110.58,110.72,110.51,110.72,3095.0,110.58,110.72,110.51,110.72,3095.0
2020-08-28 11:45:00,110.72,110.76,110.66,110.76,6491.0,110.72,110.76,110.66,110.76,6491.0
2020-08-28 11:50:00,110.78,110.8,110.74,110.78,2956.0,110.78,110.8,110.74,110.78,2956.0
2020-08-28 11:55:00,110.81,110.85,110.69,110.73,6100.0,110.81,110.85,110.69,110.73,6100.0
2020-08-28 12:00:00,110.7,110.78,110.68,110.77,3272.0,110.7,110.78,110.68,110.77,3272.0
2020-08-28 12:05:00,110.82,110.85,110.74,110.75,5312.0,110.82,110.85,110.74,110.75,5312.0
2020-08-28 12:10:00,110.76,110.81,110.72,110.74,7543.0,110.76,110.81,110.72,110.74,7543.0
2020-08-28 12:15:00,110.74,110.81,110.48,110.48,3500.0,110.74,110.81,110.48,110.48,3500.0
2020-08-28 12:20:00,110.48,110.54,110.41,110.47,4714.0,110.48,110.54,110.41,110.47,4714.0
2020-08-28 12:25:00,110.48,110.53,110.42,110.46,5300.0,110.48,110.53,110.42,110.46,5300.0
2020-08-28 12:30:00,110.45,110.53,110.35,110.48,5064.0,110.45,110.53,110.35,110.48,5064.0
2020-08-28 12:35:00,110.49,110.49,110.31,110.34,3317.0,110.49,110.49,110.31,110.34,3317.0
2020-08-28 12:40:00,110.4,110.42,110.31,110.32,2900.0,110.4,110.42,110.31,110.32,2900.0
2020-08-28 12:45:00,110.36,110.45,110.16,110.42,18885.0,110.36,110.45,110.16,110.42,18885.0
2020-08-28 12:50:00,110.45,110.47,110.3,110.33,8584.0,110.45,110.47,110.3,110.33,8584.0
2020-08-28 12:55:00,110.34,110.43,110.31,110.42,4028.0,110.34,110.43,110.31,110.42,4028.0
2020-08-28 13:00:00,110.4,110.4,110.23,110.33,5362.0,110.4,110.4,110.23,110.33,5362.0
2020-08-28 13:05:00,110.32,110.37,110.07,110.08,6670.0,110.32,110.37,110.07,110.08,6670.0
2020-08-28 13:10:00,110.08,110.17,109.93,109.95,6622.0,110.08,110.17,109.93,109.95,6622.0
2020-08-28 13:15:00,110.01,110.25,110.01,110.23,3313.0,110.01,110.25,110.01,110.23,3313.0
2020-08-28 13:20:00,110.25,110.28,110.15,110.19,3646.0,110.25,110.28,110.15,110.19,3646.0
2020-08-28 13:25:00,110.19,110.19,110.03,110.06,6360.0,110.19,110.19,110.03,110.06,6360.0
2020-08-28 13:30:00,110.03,110.09,109.91,109.94,14066.0,110.03,110.09,109.91,109.94,14066.0
2020-08-28 13:35:00,109.95,110.15,109.95,110.15,3600.0,109.95,110.15,109.95,110.15,3600.0
2020-08-28 13:40:00,110.17,110.3,110.17,110.28,3100.0,110.17,110.3,110.17,110.28,3100.0
2020-08-28 13:45:00,110.29,110.33,110.21,110.21,2715.0,110.29,110.33,110.21,110.21,2715.0
2020-08-28 13:50:00,110.21,110.46,110.19,110.45,6981.0,110.21,110.46,110.19,110.45,6981.0
2020-08-28 13:55:00,110.45,110.59,110.45,110.45,6993.0,110.45,110.59,110.45,110.45,6993.0
2020-08-28 14:00:00,110.47,110.48,110.35,110.35,4000.0,110.47,110.48,110.35,110.35,4000.0
2020-08-28 14:05:00,110.34,110.46,110.26,110.45,5505.0,110.34,110.46,110.26,110.45,5505.0
2020-08-28 14:10:00,110.44,110.46,110.26,110.27,3907.0,110.44,110.46,110.26,110.27,3907.0
2020-08-28 14:15:00,110.28,110.33,110.26,110.32,4100.0,110.28,110.33,110.26,110.32,4100.0
2020-08-28 14:20:00,110.3,110.3,110.18,110.18,2100.0,110.3,110.3,110.18,110.18,2100.0
2020-08-28 14:25:00,110.15,110.27,110.15,110.22,2761.0,110.15,110.27,110.15,110.22,2761.0
2020-08-28 14:30:00,110.19,110.25,110.1,110.11,3703.0,110.19,110.25,110.1,110.11,3703.0
2020-08-28 14:35:00,110.15,110.21,110.11,110.12,2825.0,110.15,110.21,110.11,110.12,2825.0
2020-08-28 14:40:00,110.16,110.26,110.1,110.2,2800.0,110.16,110.26,110.1,110.2,2800.0
2020-08-28 14:45:00,110.19,110.44,110.18,110.43,2909.0,110.19,110.44,110.18,110.43,2909.0
2020-08-28 14:50:00,110.42,110.42,110.2,110.22,3600.0,110.42,110.42,110.2,110.22,3600.0
2020-08-28 14:55:00,110.21,110.25,110.14,110.21,3708.0,110.21,110.25,110.14,110.21,3708.0
2020-08-28 15:00:00,110.2,110.3,110.2,110.26,2973.0,110.2,110.3,110.2,110.26,2973.0
2020-08-28 15:05:00,110.28,110.44,110.28,110.37,5049.0,110.28,110.44,110.28,110.37,5049.0
2020-08-28 15:10:00,110.42,110.55,110.37,110.52,4450.0,110.42,110.55,110.37,110.52,4450.0
2020-08-28 15:15:00,110.53,110.77,110.52,110.77,5396.0,110.53,110.77,110.52,110.77,5396.0
2020-08-28 15:20:00,110.79,110.81,110.68,110.69,14577.0,110.79,110.81,110.68,110.69,14577.0
2020-08-28 15:25:00,110.69,110.74,110.6,110.71,6070.0,110.69,110.74,110.6,110.71,6070.0
2020-08-28 15:30:00,110.72,110.76,110.67,110.73,8768.0,110.72,110.76,110.67,110.73,8768.0
2020-08-28 15:35:00,110.75,110.81,110.73,110.79,10134.0,110.75,110.81,110.73,110.79,10134.0
2020-08-28 15:40:00,110.77,110.83,110.72,110.77,6101.0,110.77,110.83,110.72,110.77,6101.0
2020-08-28 15:45:00,110.78,110.89,110.77,110.82,12433.0,110.78,110.89,110.77,110.82,12433.0
2020-08-28 15:50:00,110.81,110.96,110.73,110.89,52940.0,110.81,110.96,110.73,110.89,52940.0
2020-08-28 15:55:00,110.89,110.92,110.79,110.86,39438.0,110.89,110.92,110.79,110.86,39438.0
2020-08-31 09:30:00,110.35,112.0,110.35,111.13,47421.0,110.35,112.0,110.35,111.13,47421.0
2020-08-31 09:35:00,111.17,111.17,110.38,110.48,10813.0,111.17,111.17,110.38,110.48,10813.0
2020-08-31 09:40:00,110.48,110.82,110.35,110.61,9813.0,110.48,110.82,110.35,110.61,9813.0
2020-08-31 09:45:00,110.52,110.65,110.28,110.65,6288.0,110.52,110.65,110.28,110.65,6288.0
2020-08-31 09:50:00,110.77,110.82,110.61,110.68,5084.0,110.77,110.82,110.61,110.68,5084.0
2020-08-31 09:55:00,110.68,110.77,110.51,110.69,8927.0,110.68,110.77,110.51,110.69,8927.0
2020-08-31 10:00:00,110.68,111.02,110.68,110.74,10280.0,110.68,111.02,110.68,110.74,10280.0
2020-08-31 10:05:00,110.76,110.92,110.68,110.84,8351.0,110.76,110.92,110.68,110.84,8351.0
2020-08-31 10:10:00,110.85,110.93,110.63,110.66,11880.0,110.85,110.93,110.63,110.66,11880.0
2020-08-31 10:15:00,110.64,110.84,110.52,110.84,9525.0,110.64,110.84,110.52,110.84,9525.0
2020-08-31 10:20:00,110.77,110.88,110.72,110.74,5035.0,110.77,110.88,110.72,110.74,5035.0
2020-08-31 10:25:00,110.74,110.79,110.63,110.76,14618.0,110.74,110.79,110.63,110.76,14618.0
2020-08-31 10:30:00,110.72,111.05,110.71,111.02,7551.0,110.72,111.05,110.71,111.02,7551.0
2020-08-31 10:35:00,111.03,111.05,110.78,110.78,5487.0,111.03,111.05,110.78,110.78,5487.0
2020-08-31 10:40:00,110.78,110.82,110.71,110.71,8334.0,110.78,110.82,110.71,110.71,8334.0
2020-08-31 10:45:00,110.74,110.78,110.64,110.77,7913.0,110.74,110.78,110.64,110.77,7913.0
2020-08-31 10:50:00,110.77,110.82,110.6,110.71,9693.0,110.77,110.82,110.6,110.71,9693.0
2020-08-31 10:55:00,110.78,110.99,110.78,110.97,13025.0,110.78,110.99,110.78,110.97,13025.0
2020-08-31 11:00:00,110.98,111.09,110.86,111.01,15237.0,110.98,111.09,110.86,111.01,15237.0
2020-08-31 11:05:00,110.99,111.03,110.72,110.72,11363.0,110.99,111.03,110.72,110.72,11363.0
2020-08-31 11:10:00,110.7,110.76,110.58,110.64,8527.0,110.7,110.76,110.58,110.64,8527.0
2020-08-31 11:15:00,110.69,110.89,110.62,110.85,4902.0,110.69,110.89,110.62,110.85,4902.0
2020-08-31 11:20:00,110.76,110.77,110.48,110.49,10507.0,110.76,110.77,110.48,110.49,10507.0
2020-08-31 11:25:00,110.5,110.53,110.28,110.51,11884.0,110.5,110.53,110.28,110.51,11884.0
2020-08-31 11:30:00,110.54,110.56,110.37,110.53,4039.0,110.54,110.56,110.37,110.53,4039.0
2020-08-31 11:35:00,110.58,110.75,110.56,110.63,4083.0,110.58,110.75,110.56,110.63,4083.0
2020-08-31 11:40:00,110.61,110.68,110.53,110.64,3163.0,110.61,110.68,110.53,110.64,3163.0
2020-08-31 11:45:00,110.62,110.72,110.53,110.53,4671.0,110.62,110.72,110.53,110.53,4671.0
2020-08-31 11:50:00,110.58,110.74,110.52,110.73,4441.0,110.58,110.74,110.52,110.73,4441.0
2020-08-31 11:55:00,110.74,110.78,110.61,110.63,7670.0,110.74,110.78,110.61,110.63,7670.0
2020-08-31 12:00:00,110.67,110.8,110.64,110.73,3570.0,110.67,110.8,110.64,110.73,3570.0
2020-08-31 12:05:00,110.74,110.74,110.63,110.68,4332.0,110.74,110.74,110.63,110.68,4332.0
2020-08-31 12:10:00,110.75,110.77,110.65,110.66,3840.0,110.75,110.77,110.65,110.66,3840.0
2020-08-31 12:15:00,110.64,110.69,110.57,110.57,9650.0,110.64,110.69,110.57,110.57,9650.0
2020-08-31 12:20:00,110.57,110.59,110.42,110.45,7740.0,110.57,110.59,110.42,110.45,7740.0
2020-08-31 12:25:00,110.45,110.46,110.39,110.44,3800.0,110.45,110.46,110.39,110.44,3800.0
2020-08-31 12:30:00,110.4,110.43,110.34,110.38,2700.0,110.4,110.43,110.34,110.38,2700.0
2020-08-31 12:35:00,110.38,110.4,110.21,110.23,7529.0,110.38,110.4,110.21,110.23,7529.0
2020-08-31 12:40:00,110.27,110.31,110.22,110.22,2000.0,110.27,110.31,110.22,110.22,2000.0
2020-08-31 12:45:00,110.25,110.33,110.25,110.27,3490.0,110.25,110.33,110.25,110.27,3490.0
2020-08-31 12:50:00,110.25,110.35,110.25,110.34,3150.0,110.25,110.35,110.25,110.34,3150.0
2020-08-31 12:55:00,110.38,110.47,110.38,110.44,2714.0,110.38,110.47,110.38,110.44,2714.0
2020-08-31 13:00:00,110.41,110.49,110.41,110.48,3400.0,110.41,110.49,110.41,110.48,3400.0
2020-08-31 13:05:00,110.49,110.49,110.33,110.33,4974.0,110.49,110.49,110.33,110.33,4974.0
2020-08-31 13:10:00,110.34,110.48,110.28,110.48,5142.0,110.34,110.48,110.28,110.48,5142.0
2020-08-31 13:15:00,110.49,110.64,110.49,110.63,5470.0,110.49,110.64,110.49,110.63,5470.0
2020-08-31 13:20:00,110.63,110.67,110.57,110.63,3835.0,110.63,110.67,110.57,110.63,3835.0
2020-08-31 13:25:00,110.61,110.61,110.52,110.55,3907.0,110.61,110.61,110.52,110.55,3907.0
2020-08-31 13:30:00,110.58,110.7,110.56,110.64,2875.0,110.58,110.7,110.56,110.64,2875.0
2020-08-31 13:35:00,110.64,110.74,110.63,110.65,5176.0,110.64,110.74,110.63,110.65,5176.0
2020-08-31 13:40:00,110.65,110.83,110.6,110.8,13744.0,110.65,110.83,110.6,110.8,13744.0
2020-08-31 13:45:00,110.81,111.01,110.81,111.0,15432.0,110.81,111.01,110.81,111.0,15432.0
2020-08-31 13:50:00,111.0,111.01,110.87,110.88,7082.0,111.0,111.01,110.87,110.88,7082.0
2020-08-31 13:55:00,110.9,110.96,110.85,110.96,5809.0,110.9,110.96,110.85,110.96,5809.0
2020-08-31 14:00:00,110.94,110.94,110.84,110.84,8012.0,110.94,110.94,110.84,110.84,8012.0
2020-08-31 14:05:00,110.82,110.82,110.63,110.65,5188.0,110.82,110.82,110.63,110.65,5188.0
2020-08-31 14:10:00,110.65,110.72,110.62,110.63,3412.0,110.65,110.72,110.62,110.63,3412.0
2020-08-31 14:15:00,110.63,110.78,110.61,110.68,5024.0,110.63,110.78,110.61,110.68,5024.0
2020-08-31 14:20:00,110.68,110.76,110.65,110.76,4099.0,110.68,110.76,110.65,110.76,4099.0
2020-08-31 14:25:00,110.75,110.84,110.75,110.8,5511.0,110.75,110.84,110.75,110.8,5511.0
2020-08-31 14:30:00,110.78,110.79,110.71,110.77,7131.0,110.78,110.79,110.71,110.77,7131.0
2020-08-31 14:35:00,110.78,110.78,110.65,110.76,5340.0,110.78,110.78,110.65,110.76,5340.0
2020-08-31 14:40:00,110.76,110.82,110.75,110.81,8267.0,110.76,110.82,110.75,110.81,8267.0
2020-08-31 14:45:00,110.83,110.89,110.83,110.89,4546.0,110.83,110.89,110.83,110.89,4546.0
2020-08-31 14:50:00,110.87,110.92,110.85,110.92,5773.0,110.87,110.92,110.85,110.92,5773.0
2020-08-31 14:55:00,110.9,110.92,110.87,110.9,5273.0,110.9,110.92,110.87,110.9,5273.0
2020-08-31 15:00:00,110.9,110.96,110.76,110.79,10210.0,110.9,110.96,110.76,110.79,10210.0
2020-08-31 15:05:00,110.82,110.97,110.79,110.97,8623.0,110.82,110.97,110.79,110.97,8623.0
2020-08-31 15:10:00,110.97,110.97,110.81,110.81,4490.0,110.97,110.97,110.81,110.81,4490.0
2020-08-31 15:15:00,110.8,110.8,110.69,110.69,9569.0,110.8,110.8,110.69,110.69,9569.0
2020-08-31 15:20:00,110.69,110.71,110.56,110.61,7872.0,110.69,110.71,110.56,110.61,7872.0
2020-08-31 15:25:00,110.58,110.81,110.56,110.76,8553.0,110.58,110.81,110.56,110.76,8553.0
2020-08-31 15:30:00,110.78,110.8,110.72,110.74,8142.0,110.78,110.8,110.72,110.74,8142.0
2020-08-31 15:35:00,110.76,110.88,110.73,110.85,13214.0,110.76,110.88,110.73,110.85,13214.0
2020-08-31 15:40:00,110.84,110.89,110.67,110.83,13055.0,110.84,110.89,110.67,110.83,13055.0
2020-08-31 15:45:00,110.84,111.12,110.82,111.12,15458.0,110.84,111.12,110.82,111.12,15458.0
2020-08-31 15:50:00,111.09,111.31,111.07,111.24,40373.0,111.09,111.31,111.07,111.24,40373.0
2020-08-31 15:55:00,111.24,111.25,110.87,110.89,70423.0,111.24,111.25,110.87,110.89,70423.0
2020-09-01 09:30:00,111.26,111.75,110.94,111.06,33986.0,111.26,111.75,110.94,111.06,33986.0
2020-09-01 09:35:00,111.1,111.46,110.93,110.94,12756.0,111.1,111.46,110.93,110.94,12756.0
2020-09-01 09:40:00,111.02,111.59,110.89,111.46,26955.0,111.02,111.59,110.89,111.46,26955.0
2020-09-01 09:45:00,111.41,112.17,111.41,112.0,29726.0,111.41,112.17,111.41,112.0,29726.0
2020-09-01 09:50:00,111.97,112.23,111.92,111.98,25335.0,111.97,112.23,111.92,111.98,25335.0
2020-09-01 09:55:00,112.03,112.27,111.66,111.72,33348.0,112.03,112.27,111.66,111.72,33348.0
2020-09-01 10:00:00,111.78,112.65,111.69,112.58,24570.0,111.78,112.65,111.69,112.58,24570.0
2020-09-01 10:05:00,112.65,112.84,112.57,112.74,24545.0,112.65,112.84,112.57,112.74,24545.0
2020-09-01 10:10:00,112.7,112.91,112.46,112.5,17857.0,112.7,112.91,112.46,112.5,17857.0
2020-09-01 10:15:00,112.53,112.73,112.24,112.68,17800.0,112.53,112.73,112.24,112.68,17800.0
2020-09-01 10:20:00,112.73,112.84,112.59,112.84,11747.0,112.73,112.84,112.59,112.84,11747.0
2020-09-01 10:25:00,112.81,113.13,112.73,113.12,13468.0,112.81,113.13,112.73,113.12,13468.0
2020-09-01 10:30:00,113.1,113.15,112.91,112.92,20281.0,113.1,113.15,112.91,112.92,20281.0
2020-09-01 10:35:00,113.0,113.05,112.82,112.93,12744.0,113.0,113.05,112.82,112.93,12744.0
2020-09-01 10:40:00,112.93,112.94,112.54,112.69,22252.0,112.93,112.94,112.54,112.69,22252.0
2020-09-01 10:45:00,112.7,112.97,112.68,112.78,3880.0,112.7,112.97,112.68,112.78,3880.0
2020-09-01 10:50:00,112.82,112.97,112.8,112.82,17728.0,112.82,112.97,112.8,112.82,17728.0
2020-09-01 10:55:00,112.82,112.9,112.64,112.67,5233.0,112.82,112.9,112.64,112.67,5233.0
2020-09-01 11:00:00,112.73,112.79,112.48,112.52,8197.0,112.73,112.79,112.48,112.52,8197.0
2020-09-01 11:05:00,112.53,112.58,112.38,112.45,20787.0,112.53,112.58,112.38,112.45,20787.0
2020-09-01 11:10:00,112.44,112.76,112.39,112.72,14373.0,112.44,112.76,112.39,112.72,14373.0
2020-09-01 11:15:00,112.72,112.72,112.49,112.5,24496.0,112.72,112.72,112.49,112.5,24496.0
2020-09-01 11:20:00,112.55,112.55,112.2,112.23,12911.0,112.55,112.55,112.2,112.23,12911.0
2020-09-01 11:25:00,112.27,112.6,112.27,112.59,6510.0,112.27,112.6,112.27,112.59,6510.0
2020-09-01 11:30:00,112.59,112.6,112.21,112.3,5200.0,112.59,112.6,112.21,112.3,5200.0
2020-09-01 11:35:00,112.37,112.51,112.32,112.42,4913.0,112.37,112.51,112.32,112.42,4913.0
2020-09-01 11:40:00,112.46,112.62,112.4,112.6,4997.0,112.46,112.62,112.4,112.6,4997.0
2020-09-01 11:45:00,112.58,112.64,112.53,112.64,5533.0,112.58,112.64,112.53,112.64,5533.0
2020-09-01 11:50:00,112.67,112.71,112.5,112.59,9336.0,112.67,112.71,112.5,112.59,9336.0
2020-09-01 11:55:00,112.57,112.71,112.53,112.71,8569.0,112.57,112.71,112.53,112.71,8569.0
2020-09-01 12:00:00,112.74,112.82,112.66,112.76,6299.0,112.74,112.82,112.66,112.76,6299.0
2020-09-01 12:05:00,112.78,112.98,112.78,112.94,6447.0,112.78,112.98,112.78,112.94,6447.0
2020-09-01 12:10:00,112.99,113.19,112.98,113.15,9168.0,112.99,113.19,112.98,113.15,9168.0
2020-09-01 12:15:00,113.18,113.2,113.08,113.2,5289.0,113.18,113.2,113.08,113.2,5289.0
2020-09-01 12:20:00,113.14,113.19,113.06,113.07,5695.0,113.14,113.19,113.06,113.07,5695.0
2020-09-01 12:25:00,113.08,113.13,113.0,113.11,7349.0,113.08,113.13,113.0,113.11,7349.0
2020-09-01 12:30:00,113.1,113.13,112.99,112.99,4222.0,113.1,113.13,112.99,112.99,4222.0
2020-09-01 12:35:00,113.03,113.13,113.0,113.0,4067.0,113.03,113.13,113.0,113.0,4067.0
2020-09-01 12:40:00,113.01,113.09,112.9,113.05,4293.0,113.01,113.09,112.9,113.05,4293.0
2020-09-01 12:45:00,113.08,113.13,113.0,113.06,5817.0,113.08,113.13,113.0,113.06,5817.0
2020-09-01 12:50:00,113.07,113.21,113.06,113.2,7673.0,113.07,113.21,113.06,113.2,7673.0
2020-09-01 12:55:00,113.2,113.21,113.15,113.18,6733.0,113.2,113.21,113.15,113.18,6733.0
2020-09-01 13:00:00,113.19,113.19,113.0,113.0,7256.0,113.19,113.19,113.0,113.0,7256.0
2020-09-01 13:05:00,113.06,113.12,113.04,113.09,8510.0,113.06,113.12,113.04,113.09,8510.0
2020-09-01 13:10:00,113.09,113.16,113.07,113.14,6407.0,113.09,113.16,113.07,113.14,6407.0
2020-09-01 13:15:00,113.13,113.25,113.13,113.23,11333.0,113.13,113.25,113.13,113.23,11333.0
2020-09-01 13:20:00,113.24,113.38,113.18,113.38,5228.0,113.24,113.38,113.18,113.38,5228.0
2020-09-01 13:25:00,113.36,113.39,113.24,113.31,14385.0,113.36,113.39,113.24,113.31,14385.0
2020-09-01 13:30:00,113.33,113.45,113.31,113.33,15290.0,113.33,113.45,113.31,113.33,15290.0
2020-09-01 13:35:00,113.34,113.42,113.31,113.36,3521.0,113.34,113.42,113.31,113.36,3521.0
2020-09-01 13:40:00,113.38,113.62,113.38,113.61,7486.0,113.38,113.62,113.38,113.61,7486.0
2020-09-01 13:45:00,113.57,113.61,113.45,113.48,4796.0,113.57,113.61,113.45,113.48,4796.0
2020-09-01 13:50:00,113.49,113.5,113.42,113.44,5605.0,113.49,113.5,113.42,113.44,5605.0
2020-09-01 13:55:00,113.42,113.45,113.37,113.37,11890.0,113.42,113.45,113.37,113.37,11890.0
2020-09-01 14:00:00,113.35,113.36,113.28,113.34,4741.0,113.35,113.36,113.28,113.34,4741.0
2020-09-01 14:05:00,113.36,113.37,113.31,113.31,2600.0,113.36,113.37,113.31,113.31,2600.0
2020-09-01 14:10:00,113.33,113.45,113.32,113.41,3356.0,113.33,113.45,113.32,113.41,3356.0
2020-09-01 14:15:00,113.41,113.56,113.41,113.52,7547.0,113.41,113.56,113.41,113.52,7547.0
2020-09-01 14:20:00,113.56,113.64,113.55,113.59,3945.0,113.56,113.64,113.55,113.59,3945.0
2020-09-01 14:25:00,113.58,113.61,113.5,113.58,4328.0,113.58,113.61,113.5,113.58,4328.0
2020-09-01 14:30:00,113.59,113.62,113.54,113.56,3929.0,113.59,113.62,113.54,113.56,3929.0
2020-09-01 14:35:00,113.58,113.63,113.5,113.61,3837.0,113.58,113.63,113.5,113.61,3837.0
2020-09-01 14:40:00,113.61,113.62,113.48,113.5,5312.0,113.61,113.62,113.48,113.5,5312.0
2020-09-01 14:45:00,113.47,113.51,113.44,113.51,2951.0,113.47,113.51,113.44,113.51,2951.0
2020-09-01 14:50:00,113.51,113.71,113.5,113.69,4684.0,113.51,113.71,113.5,113.69,4684.0
2020-09-01 14:55:00,113.69,113.73,113.65,113.73,6287.0,113.69,113.73,113.65,113.73,6287.0
2020-09-01 15:00:00,113.72,113.76,113.69,113.72,6805.0,113.72,113.76,113.69,113.72,6805.0
2020-09-01 15:05:00,113.72,113.8,113.69,113.78,7054.0,113.72,113.8,113.69,113.78,7054.0
2020-09-01 15:10:00,113.77,113.78,113.66,113.67,9986.0,113.77,113.78,113.66,113.67,9986.0
2020-09-01 15:15:00,113.63,113.69,113.57,113.63,5302.0,113.63,113.69,113.57,113.63,5302.0
2020-09-01 15:20:00,113.66,113.67,113.52,113.59,12422.0,113.66,113.67,113.52,113.59,12422.0
2020-09-01 15:25:00,113.6,113.61,113.42,113.45,5472.0,113.6,113.61,113.42,113.45,5472.0
2020-09-01 15:30:00,113.47,113.49,113.37,113.4,15175.0,113.47,113.49,113.37,113.4,15175.0
2020-09-01 15:35:00,113.41,113.58,113.4,113.55,7657.0,113.41,113.58,113.4,113.55,7657.0
2020-09-01 15:40:00,113.54,113.57,113.48,113.52,11169.0,113.54,113.57,113.48,113.52,11169.0
2020-09-01 15:45:00,113.54,113.55,113.41,113.43,12786.0,113.54,113.55,113.41,113.43,12786.0
2020-09-01 15:50:00,113.41,113.67,113.36,113.67,31344.0,113.41,113.67,113.36,113.67,31344.0
2020-09-01 15:55:00,113.7,114.03,113.61,113.98,51108.0,113.7,114.03,113.61,113.98,51108.0
2020-09-02 09:30:00,114.58,115.0,114.1,114.23,46747.0,114.58,115.0,114.1,114.23,46747.0
2020-09-02 09:35:00,114.1,114.82,114.0,114.68,16973.0,114.1,114.82,114.0,114.68,16973.0
2020-09-02 09:40:00,114.69,114.9,114.62,114.88,15150.0,114.69,114.9,114.62,114.88,15150.0
2020-09-02 09:45:00,114.88,114.88,114.15,114.35,14504.0,114.88,114.88,114.15,114.35,14504.0
2020-09-02 09:50:00,114.36,114.48,113.84,114.25,34638.0,114.36,114.48,113.84,114.25,34638.0
2020-09-02 09:55:00,114.33,114.37,113.76,114.02,34212.0,114.33,114.37,113.76,114.02,34212.0
2020-09-02 10:00:00,114.01,114.24,113.96,114.14,17188.0,114.01,114.24,113.96,114.14,17188.0
2020-09-02 10:05:00,114.2,114.22,113.59,114.02,27470.0,114.2,114.22,113.59,114.02,27470.0
2020-09-02 10:10:00,113.92,114.4,113.72,114.38,11951.0,113.92,114.4,113.72,114.38,11951.0
2020-09-02 10:15:00,114.28,114.63,114.18,114.6,11316.0,114.28,114.63,114.18,114.6,11316.0
2020-09-02 10:20:00,114.59,114.75,114.47,114.65,11269.0,114.59,114.75,114.47,114.65,11269.0
2020-09-02 10:25:00,114.66,114.73,114.48,114.71,7551.0,114.66,114.73,114.48,114.71,7551.0
2020-09-02 10:30:00,114.62,114.78,114.51,114.76,4600.0,114.62,114.78,114.51,114.76,4600.0
2020-09-02 10:35:00,114.66,114.68,114.3,114.34,5959.0,114.66,114.68,114.3,114.34,5959.0
2020-09-02 10:40:00,114.36,114.36,114.14,114.33,8503.0,114.36,114.36,114.14,114.33,8503.0
2020-09-02 10:45:00,114.35,114.62,114.28,114.62,23732.0,114.35,114.62,114.28,114.62,23732.0
2020-09-02 10:50:00,114.62,115.12,114.56,115.04,35696.0,114.62,115.12,114.56,115.04,35696.0
2020-09-02 10:55:00,115.09,115.22,114.89,114.92,7564.0,115.09,115.22,114.89,114.92,7564.0
2020-09-02 11:00:00,114.92,114.98,114.6,114.77,7163.0,114.92,114.98,114.6,114.77,7163.0
2020-09-02 11:05:00,114.69,114.76,114.25,114.41,4270.0,114.69,114.76,114.25,114.41,4270.0
2020-09-02 11:10:00,114.38,114.53,114.35,114.47,7970.0,114.38,114.53,114.35,114.47,7970.0
2020-09-02 11:15:00,114.41,114.54,114.15,114.48,36908.0,114.41,114.54,114.15,114.48,36908.0
2020-09-02 11:20:00,114.54,114.64,114.41,114.44,8306.0,114.54,114.64,114.41,114.44,8306.0
2020-09-02 11:25:00,114.52,114.59,114.28,114.49,9710.0,114.52,114.59,114.28,114.49,9710.0
2020-09-02 11:30:00,114.48,114.79,114.48,114.72,4500.0,114.48,114.79,114.48,114.72,4500.0
2020-09-02 11:35:00,114.74,114.74,114.19,114.2,11138.0,114.74,114.74,114.19,114.2,11138.0
2020-09-02 11:40:00,114.27,114.52,114.17,114.37,19541.0,114.27,114.52,114.17,114.37,19541.0
2020-09-02 11:45:00,114.42,114.7,114.39,114.6,5438.0,114.42,114.7,114.39,114.6,5438.0
2020-09-02 11:50:00,114.58,114.64,114.43,114.54,7801.0,114.58,114.64,114.43,114.54,7801.0
2020-09-02 11:55:00,114.61,114.88,114.52,114.83,8766.0,114.61,114.88,114.52,114.83,8766.0
2020-09-02 12:00:00,114.82,115.16,114.77,115.12,5721.0,114.82,115.16,114.77,115.12,5721.0
2020-09-02 12:05:00,115.12,115.16,115.04,115.1,4750.0,115.12,115.16,115.04,115.1,4750.0
2020-09-02 12:10:00,115.16,115.32,115.11,115.32,10225.0,115.16,115.32,115.11,115.32,10225.0
2020-09-02 12:15:00,115.39,115.53,115.37,115.5,7007.0,115.39,115.53,115.37,115.5,7007.0
2020-09-02 12:20:00,115.49,115.49,115.29,115.29,3100.0,115.49,115.49,115.29,115.29,3100.0
2020-09-02 12:25:00,115.31,115.36,115.2,115.33,4892.0,115.31,115.36,115.2,115.33,4892.0
2020-09-02 12:30:00,115.37,115.51,115.29,115.5,5138.0,115.37,115.51,115.29,115.5,5138.0
2020-09-02 12:35:00,115.53,115.7,115.49,115.66,6332.0,115.53,115.7,115.49,115.66,6332.0
2020-09-02 12:40:00,115.68,115.79,115.67,115.79,4086.0,115.68,115.79,115.67,115.79,4086.0
2020-09-02 12:45:00,115.76,115.93,115.73,115.89,7478.0,115.76,115.93,115.73,115.89,7478.0
2020-09-02 12:50:00,115.92,116.05,115.85,116.0,9439.0,115.92,116.05,115.85,116.0,9439.0
2020-09-02 12:55:00,115.99,116.03,115.86,115.9,4200.0,115.99,116.03,115.86,115.9,4200.0
2020-09-02 13:00:00,115.92,115.97,115.81,115.84,3905.0,115.92,115.97,115.81,115.84,3905.0
2020-09-02 13:05:00,115.87,115.97,115.84,115.97,3634.0,115.87,115.97,115.84,115.97,3634.0
2020-09-02 13:10:00,115.99,116.24,115.96,116.24,6823.0,115.99,116.24,115.96,116.24,6823.0
2020-09-02 13:15:00,116.19,116.2,116.13,116.19,3141.0,116.19,116.2,116.13,116.19,3141.0
2020-09-02 13:20:00,116.18,116.4,116.14,116.32,7882.0,116.18,116.4,116.14,116.32,7882.0
2020-09-02 13:25:00,116.33,116.33,116.17,116.2,7521.0,116.33,116.33,116.17,116.2,7521.0
2020-09-02 13:30:00,116.23,116.38,116.2,116.38,6797.0,116.23,116.38,116.2,116.38,6797.0
2020-09-02 13:35:00,116.37,116.64,116.37,116.6,9674.0,116.37,116.64,116.37,116.6,9674.0
2020-09-02 13:40:00,116.61,116.68,116.46,116.59,8510.0,116.61,116.68,116.46,116.59,8510.0
2020-09-02 13:45:00,116.61,116.66,116.56,116.56,3532.0,116.61,116.66,116.56,116.56,3532.0
2020-09-02 13:50:00,116.63,116.64,116.48,116.53,6445.0,116.63,116.64,116.48,116.53,6445.0
2020-09-02 13:55:00,116.53,116.76,116.53,116.76,10023.0,116.53,116.76,116.53,116.76,10023.0
2020-09-02 14:00:00,116.72,116.74,116.51,116.67,8294.0,116.72,116.74,116.51,116.67,8294.0
2020-09-02 14:05:00,116.7,116.79,116.56,116.65,8803.0,116.7,116.79,116.56,116.65,8803.0
2020-09-02 14:10:00,116.68,116.74,116.44,116.5,7091.0,116.68,116.74,116.44,116.5,7091.0
2020-09-02 14:15:00,116.51,116.75,116.51,116.7,8020.0,116.51,116.75,116.51,116.7,8020.0
2020-09-02 14:20:00,116.71,116.74,116.57,116.73,8598.0,116.71,116.74,116.57,116.73,8598.0
2020-09-02 14:25:00,116.77,116.81,116.62,116.62,7031.0,116.77,116.81,116.62,116.62,7031.0
2020-09-02 14:30:00,116.65,116.72,116.55,116.7,9473.0,116.65,116.72,116.55,116.7,9473.0
2020-09-02 14:35:00,116.7,116.74,116.62,116.7,6491.0,116.7,116.74,116.62,116.7,6491.0
2020-09-02 14:40:00,116.7,116.8,116.68,116.76,7632.0,116.7,116.8,116.68,116.76,7632.0
2020-09-02 14:45:00,116.76,116.86,116.69,116.86,8799.0,116.76,116.86,116.69,116.86,8799.0
2020-09-02 14:50:00,116.86,116.91,116.72,116.83,11730.0,116.86,116.91,116.72,116.83,11730.0
2020-09-02 14:55:00,116.84,116.97,116.82,116.9,10640.0,116.84,116.97,116.82,116.9,10640.0
2020-09-02 15:00:00,116.9,117.08,116.89,117.05,12129.0,116.9,117.08,116.89,117.05,12129.0
2020-09-02 15:05:00,117.02,117.2,116.97,117.18,13219.0,117.02,117.2,116.97,117.18,13219.0
2020-09-02 15:10:00,117.2,117.55,117.18,117.54,18197.0,117.2,117.55,117.18,117.54,18197.0
2020-09-02 15:15:00,117.58,117.59,117.35,117.48,13949.0,117.58,117.59,117.35,117.48,13949.0
2020-09-02 15:20:00,117.47,117.51,117.39,117.49,12446.0,117.47,117.51,117.39,117.49,12446.0
2020-09-02 15:25:00,117.49,117.55,117.35,117.39,15384.0,117.49,117.55,117.35,117.39,15384.0
2020-09-02 15:30:00,117.36,117.44,117.21,117.33,20302.0,117.36,117.44,117.21,117.33,20302.0
2020-09-02 15:35:00,117.35,117.43,117.32,117.4,17441.0,117.35,117.43,117.32,117.4,17441.0
2020-09-02 15:40:00,117.37,117.43,117.31,117.32,15678.0,117.37,117.43,117.31,117.32,15678.0
2020-09-02 15:45:00,117.33,117.43,117.29,117.36,20925.0,117.33,117.43,117.29,117.36,20925.0
2020-09-02 15:50:00,117.37,117.37,117.12,117.31,31048.0,117.37,117.37,117.12,117.31,31048.0
2020-09-02 15:55:00,117.32,117.32,117.06,117.08,68813.0,117.32,117.32,117.06,117.08,68813.0
2020-09-03 09:30:00,114.87,115.3,113.6,113.64,42291.0,114.87,115.3,113.6,113.64,42291.0
2020-09-03 09:35:00,113.7,113.93,113.21,113.73,18001.0,113.7,113.93,113.21,113.73,18001.0
2020-09-03 09:40:00,113.59,113.63,112.62,112.88,30204.0,113.59,113.63,112.62,112.88,30204.0
2020-09-03 09:45:00,112.76,112.87,112.19,112.4,31768.0,112.76,112.87,112.19,112.4,31768.0
2020-09-03 09:50:00,112.43,112.68,111.94,112.03,48066.0,112.43,112.68,111.94,112.03,48066.0
2020-09-03 09:55:00,112.05,112.69,112.05,112.68,15960.0,112.05,112.69,112.05,112.68,15960.0
2020-09-03 10:00:00,112.6,112.95,112.57,112.86,9384.0,112.6,112.95,112.57,112.86,9384.0
2020-09-03 10:05:00,112.89,112.94,112.42,112.52,42272.0,112.89,112.94,112.42,112.52,42272.0
2020-09-03 10:10:00,112.53,112.6,112.09,112.34,32190.0,112.53,112.6,112.09,112.34,32190.0
2020-09-03 10:15:00,112.29,112.29,111.41,111.42,23897.0,112.29,112.29,111.41,111.42,23897.0
2020-09-03 10:20:00,111.49,111.57,110.78,110.92,30997.0,111.49,111.57,110.78,110.92,30997.0
2020-09-03 10:25:00,110.97,111.32,110.94,111.11,10568.0,110.97,111.32,110.94,111.11,10568.0
2020-09-03 10:30:00,111.1,111.47,110.95,111.11,11959.0,111.1,111.47,110.95,111.11,11959.0
2020-09-03 10:35:00,111.12,111.59,110.83,110.94,13395.0,111.12,111.59,110.83,110.94,13395.0
2020-09-03 10:40:00,111.07,111.14,110.67,110.68,6980.0,111.07,111.14,110.67,110.68,6980.0
2020-09-03 10:45:00,110.62,110.82,110.12,110.47,28782.0,110.62,110.82,110.12,110.47,28782.0
2020-09-03 10:50:00,110.49,111.51,110.49,111.51,17858.0,110.49,111.51,110.49,111.51,17858.0
2020-09-03 10:55:00,111.49,111.54,111.08,111.38,14533.0,111.49,111.54,111.08,111.38,14533.0
2020-09-03 11:00:00,111.36,111.38,110.63,110.63,22753.0,111.36,111.38,110.63,110.63,22753.0
2020-09-03 11:05:00,110.78,110.87,110.12,110.42,10199.0,110.78,110.87,110.12,110.42,10199.0
2020-09-03 11:10:00,110.42,110.61,110.29,110.57,9329.0,110.42,110.61,110.29,110.57,9329.0
2020-09-03 11:15:00,110.38,110.38,108.79,108.88,65087.0,110.38,110.38,108.79,108.88,65087.0
2020-09-03 11:20:00,108.88,109.47,108.85,109.27,25683.0,108.88,109.47,108.85,109.27,25683.0
2020-09-03 11:25:00,109.26,109.87,109.14,109.82,14832.0,109.26,109.87,109.14,109.82,14832.0
2020-09-03 11:30:00,109.8,109.84,109.37,109.43,13896.0,109.8,109.84,109.37,109.43,13896.0
2020-09-03 11:35:00,109.46,109.93,109.18,109.88,10058.0,109.46,109.93,109.18,109.88,10058.0
2020-09-03 11:40:00,109.97,110.2,109.93,110.04,4507.0,109.97,110.2,109.93,110.04,4507.0
2020-09-03 11:45:00,110.03,110.45,109.98,110.3,5400.0,110.03,110.45,109.98,110.3,5400.0
2020-09-03 11:50:00,110.35,110.6,110.35,110.6,4065.0,110.35,110.6,110.35,110.6,4065.0
2020-09-03 11:55:00,110.56,110.56,109.76,109.81,12695.0,110.56,110.56,109.76,109.81,12695.0
2020-09-03 12:00:00,109.9,109.95,109.28,109.28,10880.0,109.9,109.95,109.28,109.28,10880.0
2020-09-03 12:05:00,109.32,109.54,109.18,109.35,11392.0,109.32,109.54,109.18,109.35,11392.0
2020-09-03 12:10:00,109.38,109.56,109.32,109.55,7833.0,109.38,109.56,109.32,109.55,7833.0
2020-09-03 12:15:00,109.58,109.7,109.34,109.37,8647.0,109.58,109.7,109.34,109.37,8647.0
2020-09-03 12:20:00,109.37,109.37,109.02,109.16,10487.0,109.37,109.37,109.02,109.16,10487.0
2020-09-03 12:25:00,109.12,109.17,108.84,109.12,7374.0,109.12,109.17,108.84,109.12,7374.0
2020-09-03 12:30:00,109.03,109.06,108.6,108.6,9653.0,109.03,109.06,108.6,108.6,9653.0
2020-09-03 12:35:00,108.64,109.26,108.58,109.22,7174.0,108.64,109.26,108.58,109.22,7174.0
2020-09-03 12:40:00,109.22,109.29,108.94,109.02,6608.0,109.22,109.29,108.94,109.02,6608.0
2020-09-03 12:45:00,108.9,109.33,108.85,108.85,7773.0,108.9,109.33,108.85,108.85,7773.0
2020-09-03 12:50:00,108.94,109.08,108.85,109.02,7478.0,108.94,109.08,108.85,109.02,7478.0
2020-09-03 12:55:00,108.97,109.15,108.76,108.78,12569.0,108.97,109.15,108.76,108.78,12569.0
2020-09-03 13:00:00,108.79,108.83,108.11,108.26,14456.0,108.79,108.83,108.11,108.26,14456.0
2020-09-03 13:05:00,108.34,108.82,108.34,108.82,8052.0,108.34,108.82,108.34,108.82,8052.0
2020-09-03 13:10:00,108.77,109.09,108.77,109.07,4328.0,108.77,109.09,108.77,109.07,4328.0
2020-09-03 13:15:00,109.06,109.12,108.87,108.94,6192.0,109.06,109.12,108.87,108.94,6192.0
2020-09-03 13:20:00,108.96,109.08,108.79,108.97,13616.0,108.96,109.08,108.79,108.97,13616.0
2020-09-03 13:25:00,109.0,109.5,108.93,109.42,10587.0,109.0,109.5,108.93,109.42,10587.0
2020-09-03 13:30:00,109.36,109.37,108.87,108.96,8016.0,109.36,109.37,108.87,108.96,8016.0
2020-09-03 13:35:00,108.92,109.02,108.36,108.36,13712.0,108.92,109.02,108.36,108.36,13712.0
2020-09-03 13:40:00,108.38,108.64,108.23,108.29,8867.0,108.38,108.64,108.23,108.29,8867.0
2020-09-03 13:45:00,108.34,108.53,108.27,108.27,6615.0,108.34,108.53,108.27,108.27,6615.0
2020-09-03 13:50:00,108.36,108.74,108.36,108.73,7750.0,108.36,108.74,108.36,108.73,7750.0
2020-09-03 13:55:00,108.65,108.71,108.4,108.4,18175.0,108.65,108.71,108.4,108.4,18175.0
2020-09-03 14:00:00,108.35,108.63,108.25,108.63,20001.0,108.35,108.63,108.25,108.63,20001.0
2020-09-03 14:05:00,108.62,108.68,108.41,108.61,8342.0,108.62,108.68,108.41,108.61,8342.0
2020-09-03 14:10:00,108.57,108.71,108.27,108.32,44976.0,108.57,108.71,108.27,108.32,44976.0
2020-09-03 14:15:00,108.3,108.33,108.1,108.27,10168.0,108.3,108.33,108.1,108.27,10168.0
2020-09-03 14:20:00,108.31,108.44,108.24,108.25,5659.0,108.31,108.44,108.24,108.25,5659.0
2020-09-03 14:25:00,108.17,108.69,108.17,108.59,14959.0,108.17,108.69,108.17,108.59,14959.0
2020-09-03 14:30:00,108.6,108.85,108.53,108.56,9548.0,108.6,108.85,108.53,108.56,9548.0
2020-09-03 14:35:00,108.55,108.86,108.52,108.56,8738.0,108.55,108.86,108.52,108.56,8738.0
2020-09-03 14:40:00,108.6,108.63,108.32,108.43,12544.0,108.6,108.63,108.32,108.43,12544.0
2020-09-03 14:45:00,108.46,108.5,108.04,108.07,11323.0,108.46,108.5,108.04,108.07,11323.0
2020-09-03 14:50:00,108.08,108.24,107.88,108.05,12237.0,108.08,108.24,107.88,108.05,12237.0
2020-09-03 14:55:00,108.04,108.07,107.52,107.52,21946.0,108.04,108.07,107.52,107.52,21946.0
2020-09-03 15:00:00,107.56,107.71,107.15,107.39,20985.0,107.56,107.71,107.15,107.39,20985.0
2020-09-03 15:05:00,107.43,107.66,107.21,107.46,9678.0,107.43,107.66,107.21,107.46,9678.0
2020-09-03 15:10:00,107.4,107.79,107.32,107.79,13153.0,107.4,107.79,107.32,107.79,13153.0
2020-09-03 15:15:00,107.77,107.83,107.61,107.67,21746.0,107.77,107.83,107.61,107.67,21746.0
2020-09-03 15:20:00,107.66,107.7,107.31,107.4,11460.0,107.66,107.7,107.31,107.4,11460.0
2020-09-03 15:25:00,107.4,107.58,107.1,107.16,20179.0,107.4,107.58,107.1,107.16,20179.0
2020-09-03 15:30:00,107.16,107.45,107.15,107.17,17451.0,107.16,107.45,107.15,107.17,17451.0
2020-09-03 15:35:00,107.21,107.76,107.21,107.42,49604.0,107.21,107.76,107.21,107.42,49604.0
2020-09-03 15:40:00,107.47,108.18,107.35,108.11,49998.0,107.47,108.18,107.35,108.11,49998.0
2020-09-03 15:45:00,108.15,108.21,107.65,107.65,34465.0,108.15,108.21,107.65,107.65,34465.0
2020-09-03 15:50:00,107.64,108.0,107.41,107.69,93227.0,107.64,108.0,107.41,107.69,93227.0
2020-09-03 15:55:00,107.73,108.22,107.68,108.08,120029.0,107.73,108.22,107.68,108.08,120029.0
2020-09-04 09:30:00,108.28,108.53,107.41,108.0,47644.0,108.28,108.53,107.41,108.0,47644.0
2020-09-04 09:35:00,108.13,108.44,107.5,107.5,6804.0,108.13,108.44,107.5,107.5,6804.0
2020-09-04 09:40:00,107.5,107.67,106.58,106.7,16403.0,107.5,107.67,106.58,106.7,16403.0
2020-09-04 09:45:00,106.83,106.83,105.31,105.87,39900.0,106.83,106.83,105.31,105.87,39900.0
2020-09-04 09:50:00,106.02,106.39,105.54,105.66,18697.0,106.02,106.39,105.54,105.66,18697.0
2020-09-04 09:55:00,105.67,106.13,105.33,105.81,21618.0,105.67,106.13,105.33,105.81,21618.0
2020-09-04 10:00:00,105.88,106.51,105.68,106.09,18744.0,105.88,106.51,105.68,106.09,18744.0
2020-09-04 10:05:00,106.09,106.09,105.48,105.71,16898.0,106.09,106.09,105.48,105.71,16898.0
2020-09-04 10:10:00,105.66,106.01,105.21,105.21,12895.0,105.66,106.01,105.21,105.21,12895.0
2020-09-04 10:15:00,105.22,105.52,104.22,104.4,26088.0,105.22,105.52,104.22,104.4,26088.0
2020-09-04 10:20:00,104.4,105.01,104.35,104.37,16149.0,104.4,105.01,104.35,104.37,16149.0
2020-09-04 10:25:00,104.46,104.65,103.76,103.87,25673.0,104.46,104.65,103.76,103.87,25673.0
2020-09-04 10:30:00,103.81,104.1,103.65,103.79,25133.0,103.81,104.1,103.65,103.79,25133.0
2020-09-04 10:35:00,103.77,103.97,102.96,103.51,40320.0,103.77,103.97,102.96,103.51,40320.0
2020-09-04 10:40:00,103.5,103.55,102.01,102.14,32046.0,103.5,103.55,102.01,102.14,32046.0
2020-09-04 10:45:00,102.14,103.26,102.0,103.2,38554.0,102.14,103.26,102.0,103.2,38554.0
2020-09-04 10:50:00,103.17,103.44,102.63,103.33,35007.0,103.17,103.44,102.63,103.33,35007.0
2020-09-04 10:55:00,103.44,104.35,103.37,104.27,6580.0,103.44,104.35,103.37,104.27,6580.0
2020-09-04 11:00:00,104.37,104.54,103.67,104.06,6632.0,104.37,104.54,103.67,104.06,6632.0
2020-09-04 11:05:00,104.23,104.23,103.75,103.88,7765.0,104.23,104.23,103.75,103.88,7765.0
2020-09-04 11:10:00,103.86,104.31,103.77,104.31,6064.0,103.86,104.31,103.77,104.31,6064.0
2020-09-04 11:15:00,104.25,104.42,103.65,103.87,28968.0,104.25,104.42,103.65,103.87,28968.0
2020-09-04 11:20:00,104.05,104.05,103.47,103.5,9764.0,104.05,104.05,103.47,103.5,9764.0
2020-09-04 11:25:00,103.52,103.64,103.07,103.63,11820.0,103.52,103.64,103.07,103.63,11820.0
2020-09-04 11:30:00,103.7,104.53,103.7,104.53,26143.0,103.7,104.53,103.7,104.53,26143.0
2020-09-04 11:35:00,104.58,104.75,104.36,104.74,7512.0,104.58,104.75,104.36,104.74,7512.0
2020-09-04 11:40:00,104.71,104.84,104.34,104.35,8338.0,104.71,104.84,104.34,104.35,8338.0
2020-09-04 11:45:00,104.38,104.89,104.38,104.82,5813.0,104.38,104.89,104.38,104.82,5813.0
2020-09-04 11:50:00,104.74,105.42,104.68,105.42,7549.0,104.74,105.42,104.68,105.42,7549.0
2020-09-04 11:55:00,105.38,105.65,105.04,105.61,22211.0,105.38,105.65,105.04,105.61,22211.0
2020-09-04 12:00:00,105.66,105.84,105.54,105.72,10904.0,105.66,105.84,105.54,105.72,10904.0
2020-09-04 12:05:00,105.68,105.86,105.34,105.4,15780.0,105.68,105.86,105.34,105.4,15780.0
2020-09-04 12:10:00,105.3,105.55,105.08,105.28,7487.0,105.3,105.55,105.08,105.28,7487.0
2020-09-04 12:15:00,105.35,105.44,105.0,105.07,10433.0,105.35,105.44,105.0,105.07,10433.0
2020-09-04 12:20:00,105.16,105.23,104.98,105.21,26428.0,105.16,105.23,104.98,105.21,26428.0
2020-09-04 12:25:00,105.19,105.57,105.16,105.46,16424.0,105.19,105.57,105.16,105.46,16424.0
2020-09-04 12:30:00,105.48,106.06,105.39,106.06,10567.0,105.48,106.06,105.39,106.06,10567.0
2020-09-04 12:35:00,106.04,106.3,105.95,106.0,9640.0,106.04,106.3,105.95,106.0,9640.0
2020-09-04 12:40:00,106.08,106.18,105.74,105.79,5371.0,106.08,106.18,105.74,105.79,5371.0
2020-09-04 12:45:00,105.8,105.87,105.61,105.68,8683.0,105.8,105.87,105.61,105.68,8683.0
2020-09-04 12:50:00,105.58,105.62,105.22,105.26,12970.0,105.58,105.62,105.22,105.26,12970.0
2020-09-04 12:55:00,105.26,105.41,105.15,105.4,7941.0,105.26,105.41,105.15,105.4,7941.0
2020-09-04 13:00:00,105.35,105.35,104.87,104.9,7026.0,105.35,105.35,104.87,104.9,7026.0
2020-09-04 13:05:00,104.93,105.09,104.86,105.08,7653.0,104.93,105.09,104.86,105.08,7653.0
2020-09-04 13:10:00,105.09,105.16,104.8,104.99,8377.0,105.09,105.16,104.8,104.99,8377.0
2020-09-04 13:15:00,104.97,104.97,104.46,104.47,7208.0,104.97,104.97,104.46,104.47,7208.0
2020-09-04 13:20:00,104.51,104.91,104.51,104.77,10845.0,104.51,104.91,104.51,104.77,10845.0
2020-09-04 13:25:00,104.75,104.9,104.56,104.59,7283.0,104.75,104.9,104.56,104.59,7283.0
2020-09-04 13:30:00,104.56,104.59,104.14,104.27,12234.0,104.56,104.59,104.14,104.27,12234.0
2020-09-04 13:35:00,104.3,105.07,104.3,104.96,14169.0,104.3,105.07,104.3,104.96,14169.0
2020-09-04 13:40:00,105.02,105.05,104.76,104.85,5641.0,105.02,105.05,104.76,104.85,5641.0
2020-09-04 13:45:00,104.84,105.11,104.84,104.88,8073.0,104.84,105.11,104.84,104.88,8073.0
2020-09-04 13:50:00,104.84,104.94,104.58,104.94,5879.0,104.84,104.94,104.58,104.94,5879.0
2020-09-04 13:55:00,104.93,105.07,104.8,104.92,6704.0,104.93,105.07,104.8,104.92,6704.0
2020-09-04 14:00:00,104.87,105.0,104.8,104.9,8116.0,104.87,105.0,104.8,104.9,8116.0
2020-09-04 14:05:00,104.96,105.09,104.75,104.88,5309.0,104.96,105.09,104.75,104.88,5309.0
2020-09-04 14:10:00,104.81,104.86,104.5,104.54,14963.0,104.81,104.86,104.5,104.54,14963.0
2020-09-04 14:15:00,104.56,104.9,104.51,104.77,34901.0,104.56,104.9,104.51,104.77,34901.0
2020-09-04 14:20:00,104.85,105.21,104.63,105.1,7066.0,104.85,105.21,104.63,105.1,7066.0
2020-09-04 14:25:00,105.12,105.51,105.12,105.44,6758.0,105.12,105.51,105.12,105.44,6758.0
2020-09-04 14:30:00,105.44,105.45,105.25,105.38,6765.0,105.44,105.45,105.25,105.38,6765.0
2020-09-04 14:35:00,105.42,105.96,105.42,105.91,9647.0,105.42,105.96,105.42,105.91,9647.0
2020-09-04 14:40:00,105.95,106.25,105.95,106.1,7199.0,105.95,106.25,105.95,106.1,7199.0
2020-09-04 14:45:00,106.12,106.67,106.12,106.28,11331.0,106.12,106.67,106.12,106.28,11331.0
2020-09-04 14:50:00,106.29,106.41,106.18,106.32,5734.0,106.29,106.41,106.18,106.32,5734.0
2020-09-04 14:55:00,106.33,106.72,106.33,106.63,8723.0,106.33,106.72,106.33,106.63,8723.0
2020-09-04 15:00:00,106.68,106.76,106.49,106.75,9179.0,106.68,106.76,106.49,106.75,9179.0
2020-09-04 15:05:00,106.73,106.93,106.62,106.82,8553.0,106.73,106.93,106.62,106.82,8553.0
2020-09-04 15:10:00,106.82,106.84,106.53,106.53,15716.0,106.82,106.84,106.53,106.53,15716.0
2020-09-04 15:15:00,106.55,107.17,106.54,107.0,24219.0,106.55,107.17,106.54,107.0,24219.0
2020-09-04 15:20:00,107.01,107.24,107.01,107.13,9491.0,107.01,107.24,107.01,107.13,9491.0
2020-09-04 15:25:00,107.09,107.31,106.96,107.14,15342.0,107.09,107.31,106.96,107.14,15342.0
2020-09-04 15:30:00,107.14,107.15,106.77,106.93,17700.0,107.14,107.15,106.77,106.93,17700.0
2020-09-04 15:35:00,106.96,107.01,106.37,106.67,13952.0,106.96,107.01,106.37,106.67,13952.0
2020-09-04 15:40:00,106.67,106.79,106.41,106.46,27131.0,106.67,106.79,106.41,106.46,27131.0
2020-09-04 15:45:00,106.42,106.9,106.35,106.35,39344.0,106.42,106.9,106.35,106.35,39344.0
2020-09-04 15:50:00,106.01,106.43,105.95,106.19,38961.0,106.01,106.43,105.95,106.19,38961.0
2020-09-04 15:55:00,106.19,106.28,105.88,105.88,79950.0,106.19,106.28,105.88,105.88,79950.0
2020-09-08 09:30:00,100.0,101.22,98.15,101.15,126250.0,100.0,101.22,98.15,101.15,126250.0
2020-09-08 09:35:00,101.16,101.68,100.41,101.2,45522.0,101.16,101.68,100.41,101.2,45522.0
2020-09-08 09:40:00,101.11,101.11,99.96,100.64,24235.0,101.11,101.11,99.96,100.64,24235.0
2020-09-08 09:45:00,100.61,102.08,100.6,101.69,14871.0,100.61,102.08,100.6,101.69,14871.0
2020-09-08 09:50:00,101.7,102.83,101.69,102.63,21418.0,101.7,102.83,101.69,102.63,21418.0
2020-09-08 09:55:00,102.53,102.73,102.34,102.53,26934.0,102.53,102.73,102.34,102.53,26934.0
2020-09-08 10:00:00,102.57,102.73,102.14,102.44,28607.0,102.57,102.73,102.14,102.44,28607.0
2020-09-08 10:05:00,102.44,102.93,102.05,102.89,20489.0,102.44,102.93,102.05,102.89,20489.0
2020-09-08 10:10:00,102.87,103.17,102.74,103.16,10468.0,102.87,103.17,102.74,103.16,10468.0
2020-09-08 10:15:00,103.1,103.3,103.0,103.13,10982.0,103.1,103.3,103.0,103.13,10982.0
2020-09-08 10:20:00,103.12,103.61,103.0,103.39,29591.0,103.12,103.61,103.0,103.39,29591.0
2020-09-08 10:25:00,103.37,103.71,103.37,103.55,20265.0,103.37,103.71,103.37,103.55,20265.0
2020-09-08 10:30:00,103.49,103.67,102.71,102.93,16333.0,103.49,103.67,102.71,102.93,16333.0
2020-09-08 10:35:00,102.97,103.07,102.65,103.02,8778.0,102.97,103.07,102.65,103.02,8778.0
2020-09-08 10:40:00,103.16,103.16,102.45,102.96,8176.0,103.16,103.16,102.45,102.96,8176.0
2020-09-08 10:45:00,102.87,103.11,102.65,102.69,12369.0,102.87,103.11,102.65,102.69,12369.0
2020-09-08 10:50:00,102.65,103.24,102.65,103.1,13529.0,102.65,103.24,102.65,103.1,13529.0
2020-09-08 10:55:00,103.09,103.27,102.9,103.09,7706.0,103.09,103.27,102.9,103.09,7706.0
2020-09-08 11:00:00,103.05,103.25,102.75,102.78,17218.0,103.05,103.25,102.75,102.78,17218.0
2020-09-08 11:05:00,102.73,103.03,102.62,102.89,10419.0,102.73,103.03,102.62,102.89,10419.0
2020-09-08 11:10:00,103.0,103.45,103.0,103.23,11049.0,103.0,103.45,103.0,103.23,11049.0
2020-09-08 11:15:00,103.24,103.31,102.92,103.08,13379.0,103.24,103.31,102.92,103.08,13379.0
2020-09-08 11:20:00,103.0,103.0,102.52,102.52,5435.0,103.0,103.0,102.52,102.52,5435.0
2020-09-08 11:25:00,102.56,102.66,102.3,102.51,8685.0,102.56,102.66,102.3,102.51,8685.0
2020-09-08 11:30:00,102.47,102.57,101.99,102.06,20331.0,102.47,102.57,101.99,102.06,20331.0
2020-09-08 11:35:00,102.09,102.14,101.81,101.84,7413.0,102.09,102.14,101.81,101.84,7413.0
2020-09-08 11:40:00,101.84,101.93,101.63,101.91,14850.0,101.84,101.93,101.63,101.91,14850.0
2020-09-08 11:45:00,101.9,102.06,101.8,101.97,7000.0,101.9,102.06,101.8,101.97,7000.0
2020-09-08 11:50:00,102.0,102.04,101.73,101.9,9100.0,102.0,102.04,101.73,101.9,9100.0
2020-09-08 11:55:00,101.85,102.36,101.81,102.32,6720.0,101.85,102.36,101.81,102.32,6720.0
2020-09-08 12:00:00,102.29,102.42,102.26,102.39,3958.0,102.29,102.42,102.26,102.39,3958.0
2020-09-08 12:05:00,102.45,102.45,102.21,102.34,7275.0,102.45,102.45,102.21,102.34,7275.0
2020-09-08 12:10:00,102.34,102.39,102.04,102.08,6061.0,102.34,102.39,102.04,102.08,6061.0
2020-09-08 12:15:00,102.09,102.25,101.98,102.08,4729.0,102.09,102.25,101.98,102.08,4729.0
2020-09-08 12:20:00,102.08,102.32,101.94,102.31,4397.0,102.08,102.32,101.94,102.31,4397.0
2020-09-08 12:25:00,102.29,102.35,101.94,102.0,4695.0,102.29,102.35,101.94,102.0,4695.0
2020-09-08 12:30:00,102.01,102.18,101.84,102.09,5127.0,102.01,102.18,101.84,102.09,5127.0
2020-09-08 12:35:00,102.02,102.23,101.98,102.08,4382.0,102.02,102.23,101.98,102.08,4382.0
2020-09-08 12:40:00,102.09,102.11,101.89,102.11,4118.0,102.09,102.11,101.89,102.11,4118.0
2020-09-08 12:45:00,102.07,102.43,102.07,102.38,6531.0,102.07,102.43,102.07,102.38,6531.0
2020-09-08 12:50:00,102.35,102.37,102.22,102.32,4972.0,102.35,102.37,102.22,102.32,4972.0
2020-09-08 12:55:00,102.27,102.37,102.18,102.33,6397.0,102.27,102.37,102.18,102.33,6397.0
2020-09-08 13:00:00,102.34,102.36,102.03,102.07,4771.0,102.34,102.36,102.03,102.07,4771.0
2020-09-08 13:05:00,102.06,102.06,101.68,101.68,3100.0,102.06,102.06,101.68,101.68,3100.0
2020-09-08 13:10:00,101.61,102.02,101.61,101.99,5720.0,101.61,102.02,101.61,101.99,5720.0
2020-09-08 13:15:00,102.07,102.28,102.07,102.21,5577.0,102.07,102.28,102.07,102.21,5577.0
2020-09-08 13:20:00,102.14,102.21,102.02,102.15,4000.0,102.14,102.21,102.02,102.15,4000.0
2020-09-08 13:25:00,102.05,102.17,101.87,101.89,5525.0,102.05,102.17,101.87,101.89,5525.0
2020-09-08 13:30:00,101.85,102.02,101.78,101.93,9539.0,101.85,102.02,101.78,101.93,9539.0
2020-09-08 13:35:00,101.91,102.2,101.91,102.12,3600.0,101.91,102.2,101.91,102.12,3600.0
2020-09-08 13:40:00,102.08,102.23,102.08,102.15,4523.0,102.08,102.23,102.08,102.15,4523.0
2020-09-08 13:45:00,102.18,102.36,102.1,102.36,7576.0,102.18,102.36,102.1,102.36,7576.0
2020-09-08 13:50:00,102.34,102.47,102.23,102.41,15027.0,102.34,102.47,102.23,102.41,15027.0
2020-09-08 13:55:00,102.45,102.46,102.17,102.18,4453.0,102.45,102.46,102.17,102.18,4453.0
2020-09-08 14:00:00,102.19,102.32,101.85,101.85,13937.0,102.19,102.32,101.85,101.85,13937.0
2020-09-08 14:05:00,101.88,101.91,101.74,101.86,8069.0,101.88,101.91,101.74,101.86,8069.0
2020-09-08 14:10:00,101.84,101.91,101.61,101.64,5159.0,101.84,101.91,101.61,101.64,5159.0
2020-09-08 14:15:00,101.68,101.68,101.28,101.36,9847.0,101.68,101.68,101.28,101.36,9847.0
2020-09-08 14:20:00,101.37,101.44,101.23,101.3,9139.0,101.37,101.44,101.23,101.3,9139.0
2020-09-08 14:25:00,101.29,101.4,101.13,101.15,7498.0,101.29,101.4,101.13,101.15,7498.0
2020-09-08 14:30:00,101.09,101.2,101.04,101.19,11881.0,101.09,101.2,101.04,101.19,11881.0
2020-09-08 14:35:00,101.18,101.24,100.95,101.04,22499.0,101.18,101.24,100.95,101.04,22499.0
2020-09-08 14:40:00,101.04,101.07,100.58,100.6,12695.0,101.04,101.07,100.58,100.6,12695.0
2020-09-08 14:45:00,100.69,100.83,100.55,100.76,13955.0,100.69,100.83,100.55,100.76,13955.0
2020-09-08 14:50:00,100.7,100.71,100.35,100.5,11946.0,100.7,100.71,100.35,100.5,11946.0
2020-09-08 14:55:00,100.52,101.05,100.41,100.98,14511.0,100.52,101.05,100.41,100.98,14511.0
2020-09-08 15:00:00,100.95,100.98,100.44,100.45,12486.0,100.95,100.98,100.44,100.45,12486.0
2020-09-08 15:05:00,100.44,100.63,100.35,100.52,12275.0,100.44,100.63,100.35,100.52,12275.0
2020-09-08 15:10:00,100.5,100.77,100.5,100.6,23536.0,100.5,100.77,100.5,100.6,23536.0
2020-09-08 15:15:00,100.59,100.86,100.4,100.56,28665.0,100.59,100.86,100.4,100.56,28665.0
2020-09-08 15:20:00,100.53,100.68,100.48,100.51,42944.0,100.53,100.68,100.48,100.51,42944.0
2020-09-08 15:25:00,100.56,100.83,100.42,100.79,28497.0,100.56,100.83,100.42,100.79,28497.0
2020-09-08 15:30:00,100.79,101.0,100.73,100.81,24433.0,100.79,101.0,100.73,100.81,24433.0
2020-09-08 15:35:00,100.81,101.17,100.78,101.0,24690.0,100.81,101.17,100.78,101.0,24690.0
2020-09-08 15:40:00,100.99,101.04,100.82,100.82,21293.0,100.99,101.04,100.82,100.82,21293.0
2020-09-08 15:45:00,100.83,100.95,100.31,100.79,30004.0,100.83,100.95,100.31,100.79,30004.0
2020-09-08 15:50:00,100.66,100.66,100.2,100.39,38068.0,100.66,100.66,100.2,100.39,38068.0
2020-09-08 15:55:00,100.4,100.49,100.29,100.45,85891.0,100.4,100.49,100.29,100.45,85891.0
2020-09-09 09:30:00,102.39,103.05,102.0,102.62,38002.0,102.39,103.05,102.0,102.62,38002.0
2020-09-09 09:35:00,102.49,102.6,101.2,101.25,37629.0,102.49,102.6,101.2,101.25,37629.0
2020-09-09 09:40:00,101.2,102.01,101.2,101.82,20344.0,101.2,102.01,101.2,101.82,20344.0
2020-09-09 09:45:00,101.97,102.06,101.71,101.89,39824.0,101.97,102.06,101.71,101.89,39824.0
2020-09-09 09:50:00,101.92,101.93,101.42,101.67,21290.0,101.92,101.93,101.42,101.67,21290.0
2020-09-09 09:55:00,101.71,102.09,101.64,102.02,14225.0,101.71,102.09,101.64,102.02,14225.0
2020-09-09 10:00:00,102.06,102.47,102.06,102.24,10326.0,102.06,102.47,102.06,102.24,10326.0
2020-09-09 10:05:00,102.23,102.31,102.0,102.05,13347.0,102.23,102.31,102.0,102.05,13347.0
2020-09-09 10:10:00,102.07,102.23,101.79,102.03,13892.0,102.07,102.23,101.79,102.03,13892.0
2020-09-09 10:15:00,102.07,102.17,101.84,101.97,12964.0,102.07,102.17,101.84,101.97,12964.0
2020-09-09 10:20:00,101.9,102.01,101.71,101.73,9815.0,101.9,102.01,101.71,101.73,9815.0
2020-09-09 10:25:00,101.79,102.81,101.78,102.73,13214.0,101.79,102.81,101.78,102.73,13214.0
2020-09-09 10:30:00,102.65,102.81,102.47,102.55,8807.0,102.65,102.81,102.47,102.55,8807.0
2020-09-09 10:35:00,102.46,102.81,102.44,102.78,8827.0,102.46,102.81,102.44,102.78,8827.0
2020-09-09 10:40:00,102.74,102.74,102.39,102.43,4532.0,102.74,102.74,102.39,102.43,4532.0
2020-09-09 10:45:00,102.49,102.74,102.47,102.59,7628.0,102.49,102.74,102.47,102.59,7628.0
2020-09-09 10:50:00,102.65,102.72,102.46,102.62,6342.0,102.65,102.72,102.46,102.62,6342.0
2020-09-09 10:55:00,102.65,102.8,102.62,102.62,10275.0,102.65,102.8,102.62,102.62,10275.0
2020-09-09 11:00:00,102.66,103.15,102.63,103.1,6715.0,102.66,103.15,102.63,103.1,6715.0
2020-09-09 11:05:00,103.06,103.17,102.65,102.66,3945.0,103.06,103.17,102.65,102.66,3945.0
2020-09-09 11:10:00,102.58,102.71,102.55,102.61,6392.0,102.58,102.71,102.55,102.61,6392.0
2020-09-09 11:15:00,102.79,102.87,102.45,102.65,6526.0,102.79,102.87,102.45,102.65,6526.0
2020-09-09 11:20:00,102.68,103.09,102.68,103.02,6336.0,102.68,103.09,102.68,103.02,6336.0
2020-09-09 11:25:00,103.05,103.18,103.03,103.09,4229.0,103.05,103.18,103.03,103.09,4229.0
2020-09-09 11:30:00,103.14,103.15,102.89,102.94,3272.0,103.14,103.15,102.89,102.94,3272.0
2020-09-09 11:35:00,102.94,103.09,102.87,102.98,2817.0,102.94,103.09,102.87,102.98,2817.0
2020-09-09 11:40:00,102.95,103.13,102.8,102.91,8346.0,102.95,103.13,102.8,102.91,8346.0
2020-09-09 11:45:00,102.92,103.14,102.85,103.13,4010.0,102.92,103.14,102.85,103.13,4010.0
2020-09-09 11:50:00,103.1,103.19,103.05,103.12,3600.0,103.1,103.19,103.05,103.12,3600.0
2020-09-09 11:55:00,103.12,103.12,102.9,103.06,4054.0,103.12,103.12,102.9,103.06,4054.0
2020-09-09 12:00:00,103.06,103.13,102.98,103.07,6051.0,103.06,103.13,102.98,103.07,6051.0
2020-09-09 12:05:00,103.06,103.19,102.98,103.16,6181.0,103.06,103.19,102.98,103.16,6181.0
2020-09-09 12:10:00,103.16,103.34,103.16,103.2,3659.0,103.16,103.34,103.16,103.2,3659.0
2020-09-09 12:15:00,103.21,103.45,103.21,103.44,3923.0,103.21,103.45,103.21,103.44,3923.0
2020-09-09 12:20:00,103.46,103.46,103.31,103.31,3106.0,103.46,103.46,103.31,103.31,3106.0
2020-09-09 12:25:00,103.31,103.5,103.28,103.47,3502.0,103.31,103.5,103.28,103.47,3502.0
2020-09-09 12:30:00,103.49,103.65,103.42,103.44,17768.0,103.49,103.65,103.42,103.44,17768.0
2020-09-09 12:35:00,103.46,103.56,103.46,103.54,1986.0,103.46,103.56,103.46,103.54,1986.0
2020-09-09 12:40:00,103.57,103.85,103.57,103.85,12249.0,103.57,103.85,103.57,103.85,12249.0
2020-09-09 12:45:00,103.83,103.89,103.77,103.83,5428.0,103.83,103.89,103.77,103.83,5428.0
2020-09-09 12:50:00,103.8,103.81,103.69,103.69,3630.0,103.8,103.81,103.69,103.69,3630.0
2020-09-09 12:55:00,103.8,103.95,103.79,103.94,8857.0,103.8,103.95,103.79,103.94,8857.0
2020-09-09 13:00:00,104.01,104.14,103.91,104.1,4706.0,104.01,104.14,103.91,104.1,4706.0
2020-09-09 13:05:00,104.11,104.2,104.1,104.2,6182.0,104.11,104.2,104.1,104.2,6182.0
2020-09-09 13:10:00,104.2,104.27,104.15,104.17,4987.0,104.2,104.27,104.15,104.17,4987.0
2020-09-09 13:15:00,104.09,104.14,103.73,103.73,6161.0,104.09,104.14,103.73,103.73,6161.0
2020-09-09 13:20:00,103.78,103.86,103.71,103.82,10301.0,103.78,103.86,103.71,103.82,10301.0
2020-09-09 13:25:00,103.83,104.04,103.82,103.95,3506.0,103.83,104.04,103.82,103.95,3506.0
2020-09-09 13:30:00,103.93,103.98,103.75,103.85,5740.0,103.93,103.98,103.75,103.85,5740.0
2020-09-09 13:35:00,103.9,104.05,103.82,103.84,6991.0,103.9,104.05,103.82,103.84,6991.0
2020-09-09 13:40:00,103.88,103.89,103.6,103.62,4380.0,103.88,103.89,103.6,103.62,4380.0
2020-09-09 13:45:00,103.63,103.74,103.55,103.74,4904.0,103.63,103.74,103.55,103.74,4904.0
2020-09-09 13:50:00,103.7,103.82,103.62,103.82,4599.0,103.7,103.82,103.62,103.82,4599.0
2020-09-09 13:55:00,103.78,103.81,103.5,103.54,4790.0,103.78,103.81,103.5,103.54,4790.0
2020-09-09 14:00:00,103.59,103.63,103.35,103.39,14303.0,103.59,103.63,103.35,103.39,14303.0
2020-09-09 14:05:00,103.4,103.64,103.37,103.55,5383.0,103.4,103.64,103.37,103.55,5383.0
2020-09-09 14:10:00,103.57,103.73,103.54,103.63,3900.0,103.57,103.73,103.54,103.63,3900.0
2020-09-09 14:15:00,103.7,103.92,103.65,103.84,4304.0,103.7,103.92,103.65,103.84,4304.0
2020-09-09 14:20:00,103.89,103.93,103.82,103.84,3062.0,103.89,103.93,103.82,103.84,3062.0
2020-09-09 14:25:00,103.88,103.91,103.66,103.73,4916.0,103.88,103.91,103.66,103.73,4916.0
2020-09-09 14:30:00,103.76,104.12,103.76,104.09,12282.0,103.76,104.12,103.76,104.09,12282.0
2020-09-09 14:35:00,104.13,104.26,104.11,104.23,5309.0,104.13,104.26,104.11,104.23,5309.0
2020-09-09 14:40:00,104.24,104.38,104.22,104.35,3085.0,104.24,104.38,104.22,104.35,3085.0
2020-09-09 14:45:00,104.4,104.4,104.15,104.21,5167.0,104.4,104.4,104.15,104.21,5167.0
2020-09-09 14:50:00,104.25,104.42,104.1,104.42,11259.0,104.25,104.42,104.1,104.42,11259.0
2020-09-09 14:55:00,104.43,104.47,104.26,104.28,6498.0,104.43,104.47,104.26,104.28,6498.0
2020-09-09 15:00:00,104.3,104.62,104.3,104.53,10150.0,104.3,104.62,104.3,104.53,10150.0
2020-09-09 15:05:00,104.55,104.76,104.55,104.74,5587.0,104.55,104.76,104.55,104.74,5587.0
2020-09-09 15:10:00,104.71,104.71,104.48,104.5,8376.0,104.71,104.71,104.48,104.5,8376.0
2020-09-09 15:15:00,104.52,104.74,104.52,104.68,7924.0,104.52,104.74,104.52,104.68,7924.0
2020-09-09 15:20:00,104.74,104.86,104.63,104.85,10475.0,104.74,104.86,104.63,104.85,10475.0
2020-09-09 15:25:00,104.84,105.0,104.75,104.95,13266.0,104.84,105.0,104.75,104.95,13266.0
2020-09-09 15:30:00,104.95,105.11,104.85,104.98,18495.0,104.95,105.11,104.85,104.98,18495.0
2020-09-09 15:35:00,104.97,104.98,104.49,104.52,16582.0,104.97,104.98,104.49,104.52,16582.0
2020-09-09 15:40:00,104.49,104.6,104.36,104.59,21521.0,104.49,104.6,104.36,104.59,21521.0
2020-09-09 15:45:00,104.6,104.6,104.28,104.47,20926.0,104.6,104.6,104.28,104.47,20926.0
2020-09-09 15:50:00,104.43,104.85,104.18,104.84,32254.0,104.43,104.85,104.18,104.84,32254.0
2020-09-09 15:55:00,104.82,104.82,104.28,104.34,62013.0,104.82,104.82,104.28,104.34,62013.0
2020-09-10 09:30:00,104.7,105.81,104.52,105.61,39240.0,104.7,105.81,104.52,105.61,39240.0
2020-09-10 09:35:00,105.58,105.72,105.12,105.61,12878.0,105.58,105.72,105.12,105.61,12878.0
2020-09-10 09:40:00,105.61,105.61,104.63,104.73,20118.0,105.61,105.61,104.63,104.73,20118.0
2020-09-10 09:45:00,104.68,105.05,104.62,104.63,10327.0,104.68,105.05,104.62,104.63,10327.0
2020-09-10 09:50:00,104.66,104.96,104.31,104.95,17230.0,104.66,104.96,104.31,104.95,17230.0
2020-09-10 09:55:00,105.06,105.13,104.79,104.96,8797.0,105.06,105.13,104.79,104.96,8797.0
2020-09-10 10:00:00,104.97,105.59,104.96,105.59,9887.0,104.97,105.59,104.96,105.59,9887.0
2020-09-10 10:05:00,105.58,105.76,105.52,105.71,5600.0,105.58,105.76,105.52,105.71,5600.0
2020-09-10 10:10:00,105.75,105.75,105.38,105.62,6300.0,105.75,105.75,105.38,105.62,6300.0
2020-09-10 10:15:00,105.53,105.7,105.38,105.38,11552.0,105.53,105.7,105.38,105.38,11552.0
2020-09-10 10:20:00,105.39,105.5,105.24,105.42,5603.0,105.39,105.5,105.24,105.42,5603.0
2020-09-10 10:25:00,105.41,105.41,105.08,105.16,9300.0,105.41,105.41,105.08,105.16,9300.0
2020-09-10 10:30:00,105.26,105.69,105.26,105.67,4800.0,105.26,105.69,105.26,105.67,4800.0
2020-09-10 10:35:00,105.61,105.71,105.58,105.71,5677.0,105.61,105.71,105.58,105.71,5677.0
2020-09-10 10:40:00,105.68,105.68,105.17,105.17,6200.0,105.68,105.68,105.17,105.17,6200.0
2020-09-10 10:45:00,105.19,105.19,104.55,104.6,8099.0,105.19,105.19,104.55,104.6,8099.0
2020-09-10 10:50:00,104.59,104.91,104.53,104.78,6352.0,104.59,104.91,104.53,104.78,6352.0
2020-09-10 10:55:00,104.84,104.84,103.97,104.08,13635.0,104.84,104.84,103.97,104.08,13635.0
2020-09-10 11:00:00,104.01,104.42,103.78,104.38,12337.0,104.01,104.42,103.78,104.38,12337.0
2020-09-10 11:05:00,104.38,104.68,104.37,104.57,3672.0,104.38,104.68,104.37,104.57,3672.0
2020-09-10 11:10:00,104.56,104.87,104.41,104.87,3492.0,104.56,104.87,104.41,104.87,3492.0
2020-09-10 11:15:00,104.84,104.84,104.36,104.47,4708.0,104.84,104.84,104.36,104.47,4708.0
2020-09-10 11:20:00,104.6,104.98,104.6,104.95,3568.0,104.6,104.98,104.6,104.95,3568.0
2020-09-10 11:25:00,105.04,105.09,104.88,104.93,3003.0,105.04,105.09,104.88,104.93,3003.0
2020-09-10 11:30:00,104.96,104.96,104.75,104.8,2228.0,104.96,104.96,104.75,104.8,2228.0
2020-09-10 11:35:00,104.79,105.11,104.79,105.08,11766.0,104.79,105.11,104.79,105.08,11766.0
2020-09-10 11:40:00,105.05,105.29,105.05,105.21,4200.0,105.05,105.29,105.05,105.21,4200.0
2020-09-10 11:45:00,105.2,105.22,104.96,105.2,2669.0,105.2,105.22,104.96,105.2,2669.0
2020-09-10 11:50:00,105.23,105.23,104.95,104.95,2300.0,105.23,105.23,104.95,104.95,2300.0
2020-09-10 11:55:00,104.9,104.9,104.47,104.55,3710.0,104.9,104.9,104.47,104.55,3710.0
2020-09-10 12:00:00,104.52,104.68,104.21,104.29,5341.0,104.52,104.68,104.21,104.29,5341.0
2020-09-10 12:05:00,104.31,104.43,104.28,104.34,2950.0,104.31,104.43,104.28,104.34,2950.0
2020-09-10 12:10:00,104.42,104.48,104.22,104.25,3277.0,104.42,104.48,104.22,104.25,3277.0
2020-09-10 12:15:00,104.19,104.4,104.04,104.25,4451.0,104.19,104.4,104.04,104.25,4451.0
2020-09-10 12:20:00,104.24,104.24,103.9,103.93,3350.0,104.24,104.24,103.9,103.93,3350.0
2020-09-10 12:25:00,103.94,104.11,103.94,103.94,2426.0,103.94,104.11,103.94,103.94,2426.0
2020-09-10 12:30:00,103.98,104.09,103.85,104.05,4457.0,103.98,104.09,103.85,104.05,4457.0
2020-09-10 12:35:00,104.03,104.03,103.37,103.45,10821.0,104.03,104.03,103.37,103.45,10821.0
2020-09-10 12:40:00,103.46,103.62,103.44,103.45,5000.0,103.46,103.62,103.44,103.45,5000.0
2020-09-10 12:45:00,103.56,103.7,103.49,103.6,5500.0,103.56,103.7,103.49,103.6,5500.0
2020-09-10 12:50:00,103.72,104.03,103.71,103.94,2500.0,103.72,104.03,103.71,103.94,2500.0
2020-09-10 12:55:00,104.05,104.25,104.05,104.22,3346.0,104.05,104.25,104.05,104.22,3346.0
2020-09-10 13:00:00,104.14,104.34,104.04,104.31,4317.0,104.14,104.34,104.04,104.31,4317.0
2020-09-10 13:05:00,104.32,104.33,104.23,104.31,3800.0,104.32,104.33,104.23,104.31,3800.0
2020-09-10 13:10:00,104.36,104.36,104.11,104.11,5005.0,104.36,104.36,104.11,104.11,5005.0
2020-09-10 13:15:00,104.13,104.38,104.13,104.34,4010.0,104.13,104.38,104.13,104.34,4010.0
2020-09-10 13:20:00,104.36,104.45,104.36,104.37,2851.0,104.36,104.45,104.36,104.37,2851.0
2020-09-10 13:25:00,104.33,104.38,103.88,103.97,7000.0,104.33,104.38,103.88,103.97,7000.0
2020-09-10 13:30:00,103.96,104.19,103.95,104.16,2953.0,103.96,104.19,103.95,104.16,2953.0
2020-09-10 13:35:00,104.19,104.23,103.91,103.91,2900.0,104.19,104.23,103.91,103.91,2900.0
2020-09-10 13:40:00,103.92,103.94,103.8,103.86,4714.0,103.92,103.94,103.8,103.86,4714.0
2020-09-10 13:45:00,103.9,104.04,103.83,103.91,3744.0,103.9,104.04,103.83,103.91,3744.0
2020-09-10 13:50:00,103.95,103.95,103.66,103.7,3800.0,103.95,103.95,103.66,103.7,3800.0
2020-09-10 13:55:00,103.74,103.84,103.52,103.62,2928.0,103.74,103.84,103.52,103.62,2928.0
2020-09-10 14:00:00,103.57,103.74,103.53,103.72,4201.0,103.57,103.74,103.53,103.72,4201.0
2020-09-10 14:05:00,103.74,103.76,103.43,103.53,3743.0,103.74,103.76,103.43,103.53,3743.0
2020-09-10 14:10:00,103.52,103.52,103.37,103.38,9190.0,103.52,103.52,103.37,103.38,9190.0
2020-09-10 14:15:00,103.4,103.4,102.79,102.83,19777.0,103.4,103.4,102.79,102.83,19777.0
2020-09-10 14:20:00,102.78,102.94,102.37,102.37,11441.0,102.78,102.94,102.37,102.37,11441.0
2020-09-10 14:25:00,102.41,102.59,101.92,101.97,20039.0,102.41,102.59,101.92,101.97,20039.0
2020-09-10 14:30:00,102.03,102.5,101.91,102.29,7400.0,102.03,102.5,101.91,102.29,7400.0
2020-09-10 14:35:00,102.26,102.65,102.21,102.61,3500.0,102.26,102.65,102.21,102.61,3500.0
2020-09-10 14:40:00,102.62,102.62,102.09,102.1,9499.0,102.62,102.62,102.09,102.1,9499.0
2020-09-10 14:45:00,102.2,102.61,102.16,102.61,6068.0,102.2,102.61,102.16,102.61,6068.0
2020-09-10 14:50:00,102.57,102.65,102.24,102.28,11842.0,102.57,102.65,102.24,102.28,11842.0
2020-09-10 14:55:00,102.39,102.8,102.28,102.77,4665.0,102.39,102.8,102.28,102.77,4665.0
2020-09-10 15:00:00,102.75,102.78,102.22,102.23,11918.0,102.75,102.78,102.22,102.23,11918.0
2020-09-10 15:05:00,102.2,102.2,101.79,101.81,26286.0,102.2,102.2,101.79,101.81,26286.0
2020-09-10 15:10:00,101.81,101.97,101.66,101.8,12382.0,101.81,101.97,101.66,101.8,12382.0
2020-09-10 15:15:00,101.79,101.93,101.55,101.59,12305.0,101.79,101.93,101.55,101.59,12305.0
2020-09-10 15:20:00,101.59,101.98,101.54,101.85,9104.0,101.59,101.98,101.54,101.85,9104.0
2020-09-10 15:25:00,101.79,102.17,101.65,102.09,10839.0,101.79,102.17,101.65,102.09,10839.0
2020-09-10 15:30:00,102.0,102.41,101.93,102.35,6608.0,102.0,102.41,101.93,102.35,6608.0
2020-09-10 15:35:00,102.33,102.37,102.01,102.33,9205.0,102.33,102.37,102.01,102.33,9205.0
2020-09-10 15:40:00,102.29,102.73,102.22,102.63,5968.0,102.29,102.73,102.22,102.63,5968.0
2020-09-10 15:45:00,102.62,102.64,102.01,102.13,9866.0,102.62,102.64,102.01,102.13,9866.0
2020-09-10 15:50:00,102.04,102.46,101.97,102.29,20980.0,102.04,102.46,101.97,102.29,20980.0
2020-09-10 15:55:00,102.35,102.58,102.11,102.23,27642.0,102.35,102.58,102.11,102.23,27642.0
2020-09-11 09:30:00,103.1,103.61,102.82,102.83,20970.0,103.1,103.61,102.82,102.83,20970.0
2020-09-11 09:35:00,102.66,103.09,102.59,102.81,3230.0,102.66,103.09,102.59,102.81,3230.0
2020-09-11 09:40:00,102.89,103.45,102.88,102.98,3392.0,102.89,103.45,102.88,102.98,3392.0
2020-09-11 09:45:00,103.01,103.52,102.92,103.52,8918.0,103.01,103.52,102.92,103.52,8918.0
2020-09-11 09:50:00,103.31,103.35,102.95,103.21,20551.0,103.31,103.35,102.95,103.21,20551.0
2020-09-11 09:55:00,103.03,103.03,102.03,102.21,19547.0,103.03,103.03,102.03,102.21,19547.0
2020-09-11 10:00:00,102.21,102.46,102.03,102.42,12074.0,102.21,102.46,102.03,102.42,12074.0
2020-09-11 10:05:00,102.32,102.64,102.12,102.15,8313.0,102.32,102.64,102.12,102.15,8313.0
2020-09-11 10:10:00,102.11,102.38,101.87,102.32,13410.0,102.11,102.38,101.87,102.32,13410.0
2020-09-11 10:15:00,102.27,103.1,102.14,103.04,13921.0,102.27,103.1,102.14,103.04,13921.0
2020-09-11 10:20:00,103.11,103.35,103.01,103.25,14287.0,103.11,103.35,103.01,103.25,14287.0
2020-09-11 10:25:00,103.21,103.3,102.94,103.12,8836.0,103.21,103.3,102.94,103.12,8836.0
2020-09-11 10:30:00,103.25,103.25,102.81,102.84,4048.0,103.25,103.25,102.81,102.84,4048.0
2020-09-11 10:35:00,102.89,103.08,102.69,102.9,10107.0,102.89,103.08,102.69,102.9,10107.0
2020-09-11 10:40:00,102.88,103.41,102.88,103.32,16610.0,102.88,103.41,102.88,103.32,16610.0
2020-09-11 10:45:00,103.39,103.67,103.38,103.65,8995.0,103.39,103.67,103.38,103.65,8995.0
2020-09-11 10:50:00,103.74,103.81,103.47,103.56,6700.0,103.74,103.81,103.47,103.56,6700.0
2020-09-11 10:55:00,103.46,103.53,103.14,103.16,4374.0,103.46,103.53,103.14,103.16,4374.0
2020-09-11 11:00:00,103.26,103.62,103.17,103.62,3403.0,103.26,103.62,103.17,103.62,3403.0
2020-09-11 11:05:00,103.66,103.74,103.53,103.72,2497.0,103.66,103.74,103.53,103.72,2497.0
2020-09-11 11:10:00,103.69,103.69,103.41,103.59,4405.0,103.69,103.69,103.41,103.59,4405.0
2020-09-11 11:15:00,103.54,103.69,103.36,103.68,7250.0,103.54,103.69,103.36,103.68,7250.0
2020-09-11 11:20:00,103.69,103.69,103.02,103.1,7809.0,103.69,103.69,103.02,103.1,7809.0
2020-09-11 11:25:00,103.14,103.14,102.84,103.01,3802.0,103.14,103.14,102.84,103.01,3802.0
2020-09-11 11:30:00,103.03,103.03,102.45,102.58,15440.0,103.03,103.03,102.45,102.58,15440.0
2020-09-11 11:35:00,102.49,102.62,102.27,102.62,3586.0,102.49,102.62,102.27,102.62,3586.0
2020-09-11 11:40:00,102.6,102.72,102.47,102.72,3968.0,102.6,102.72,102.47,102.72,3968.0
2020-09-11 11:45:00,102.68,102.85,102.62,102.75,2887.0,102.68,102.85,102.62,102.75,2887.0
2020-09-11 11:50:00,102.72,102.78,102.45,102.52,5794.0,102.72,102.78,102.45,102.52,5794.0
2020-09-11 11:55:00,102.49,102.59,102.23,102.23,3924.0,102.49,102.59,102.23,102.23,3924.0
2020-09-11 12:00:00,102.15,102.56,102.07,102.56,8793.0,102.15,102.56,102.07,102.56,8793.0
2020-09-11 12:05:00,102.56,102.57,102.36,102.4,3957.0,102.56,102.57,102.36,102.4,3957.0
2020-09-11 12:10:00,102.32,102.38,102.22,102.35,2537.0,102.32,102.38,102.22,102.35,2537.0
2020-09-11 12:15:00,102.27,102.36,102.11,102.31,2705.0,102.27,102.36,102.11,102.31,2705.0
2020-09-11 12:20:00,102.49,102.64,102.44,102.64,5536.0,102.49,102.64,102.44,102.64,5536.0
2020-09-11 12:25:00,102.6,102.6,102.24,102.24,2068.0,102.6,102.6,102.24,102.24,2068.0
2020-09-11 12:30:00,102.17,102.17,101.69,101.69,10648.0,102.17,102.17,101.69,101.69,10648.0
2020-09-11 12:35:00,101.71,101.81,101.66,101.77,17892.0,101.71,101.81,101.66,101.77,17892.0
2020-09-11 12:40:00,101.75,101.75,101.45,101.6,9121.0,101.75,101.75,101.45,101.6,9121.0
2020-09-11 12:45:00,101.61,101.75,101.58,101.75,2770.0,101.61,101.75,101.58,101.75,2770.0
2020-09-11 12:50:00,101.82,101.87,101.78,101.8,3222.0,101.82,101.87,101.78,101.8,3222.0
2020-09-11 12:55:00,101.81,101.81,101.31,101.37,6912.0,101.81,101.81,101.31,101.37,6912.0
2020-09-11 13:00:00,101.37,101.47,101.15,101.16,2750.0,101.37,101.47,101.15,101.16,2750.0
2020-09-11 13:05:00,101.2,101.21,100.85,100.89,8567.0,101.2,101.21,100.85,100.89,8567.0
2020-09-11 13:10:00,100.93,100.97,100.67,100.74,5610.0,100.93,100.97,100.67,100.74,5610.0
2020-09-11 13:15:00,100.83,101.08,100.67,101.05,9810.0,100.83,101.08,100.67,101.05,9810.0
2020-09-11 13:20:00,101.01,101.13,100.93,100.99,2700.0,101.01,101.13,100.93,100.99,2700.0
2020-09-11 13:25:00,101.03,101.05,100.69,100.71,8349.0,101.03,101.05,100.69,100.71,8349.0
2020-09-11 13:30:00,100.65,100.68,100.37,100.39,5805.0,100.65,100.68,100.37,100.39,5805.0
2020-09-11 13:35:00,100.44,100.79,100.44,100.73,4340.0,100.44,100.79,100.44,100.73,4340.0
2020-09-11 13:40:00,100.7,100.98,100.65,100.83,6503.0,100.7,100.98,100.65,100.83,6503.0
2020-09-11 13:45:00,100.87,100.97,100.77,100.81,6500.0,100.87,100.97,100.77,100.81,6500.0
2020-09-11 13:50:00,100.78,100.94,100.67,100.7,16390.0,100.78,100.94,100.67,100.7,16390.0
2020-09-11 13:55:00,100.76,100.81,100.37,100.39,9145.0,100.76,100.81,100.37,100.39,9145.0
2020-09-11 14:00:00,100.45,100.64,100.27,100.63,5895.0,100.45,100.64,100.27,100.63,5895.0
2020-09-11 14:05:00,100.63,101.07,100.63,101.07,5673.0,100.63,101.07,100.63,101.07,5673.0
2020-09-11 14:10:00,101.04,101.34,100.93,101.28,3401.0,101.04,101.34,100.93,101.28,3401.0
2020-09-11 14:15:00,101.28,101.28,101.01,101.03,3501.0,101.28,101.28,101.01,101.03,3501.0
2020-09-11 14:20:00,100.98,101.13,100.83,101.09,2403.0,100.98,101.13,100.83,101.09,2403.0
2020-09-11 14:25:00,101.09,101.15,100.78,100.78,7110.0,101.09,101.15,100.78,100.78,7110.0
2020-09-11 14:30:00,100.8,101.14,100.77,100.97,34499.0,100.8,101.14,100.77,100.97,34499.0
2020-09-11 14:35:00,101.03,101.34,100.93,101.34,5827.0,101.03,101.34,100.93,101.34,5827.0
2020-09-11 14:40:00,101.25,101.51,101.12,101.46,6234.0,101.25,101.51,101.12,101.46,6234.0
2020-09-11 14:45:00,101.42,101.42,101.17,101.2,5049.0,101.42,101.42,101.17,101.2,5049.0
2020-09-11 14:50:00,101.17,101.35,101.06,101.33,5837.0,101.17,101.35,101.06,101.33,5837.0
2020-09-11 14:55:00,101.32,101.38,101.06,101.06,4332.0,101.32,101.38,101.06,101.06,4332.0
2020-09-11 15:00:00,101.03,101.09,100.83,100.85,6355.0,101.03,101.09,100.83,100.85,6355.0
2020-09-11 15:05:00,100.88,100.93,100.57,100.63,7730.0,100.88,100.93,100.57,100.63,7730.0
2020-09-11 15:10:00,100.69,100.87,100.59,100.85,8853.0,100.69,100.87,100.59,100.85,8853.0
2020-09-11 15:15:00,100.87,101.29,100.86,101.27,5724.0,100.87,101.29,100.86,101.27,5724.0
2020-09-11 15:20:00,101.25,101.59,101.2,101.53,7459.0,101.25,101.59,101.2,101.53,7459.0
2020-09-11 15:25:00,101.49,101.75,101.4,101.63,5613.0,101.49,101.75,101.4,101.63,5613.0
2020-09-11 15:30:00,101.66,101.86,101.66,101.75,7765.0,101.66,101.86,101.66,101.75,7765.0
2020-09-11 15:35:00,101.71,101.77,101.43,101.5,5148.0,101.71,101.77,101.43,101.5,5148.0
2020-09-11 15:40:00,101.58,101.69,101.49,101.52,6006.0,101.58,101.69,101.49,101.52,6006.0
2020-09-11 15:45:00,101.56,101.68,101.4,101.46,6534.0,101.56,101.68,101.4,101.46,6534.0
2020-09-11 15:50:00,101.18,101.44,101.08,101.29,20442.0,101.18,101.44,101.08,101.29,20442.0
2020-09-11 15:55:00,101.24,101.64,101.24,101.54,18488.0,101.24,101.64,101.24,101.54,18488.0
2020-09-14 09:30:00,102.88,102.88,102.18,102.18,19885.0,102.88,102.88,102.18,102.18,19885.0
2020-09-14 09:35:00,102.39,102.58,102.03,102.27,9765.0,102.39,102.58,102.03,102.27,9765.0
2020-09-14 09:40:00,102.31,102.53,102.29,102.41,8197.0,102.31,102.53,102.29,102.41,8197.0
2020-09-14 09:45:00,102.5,103.15,102.5,103.04,14156.0,102.5,103.15,102.5,103.04,14156.0
2020-09-14 09:50:00,103.13,103.17,102.57,102.6,17307.0,103.13,103.17,102.57,102.6,17307.0
2020-09-14 09:55:00,102.6,102.75,102.41,102.41,7622.0,102.6,102.75,102.41,102.41,7622.0
2020-09-14 10:00:00,102.44,102.79,102.28,102.54,8612.0,102.44,102.79,102.28,102.54,8612.0
2020-09-14 10:05:00,102.54,102.57,102.37,102.46,6155.0,102.54,102.57,102.37,102.46,6155.0
2020-09-14 10:10:00,102.49,102.73,102.44,102.63,9319.0,102.49,102.73,102.44,102.63,9319.0
2020-09-14 10:15:00,102.63,103.0,102.63,102.84,16999.0,102.63,103.0,102.63,102.84,16999.0
2020-09-14 10:20:00,102.87,102.99,102.67,102.77,12240.0,102.87,102.99,102.67,102.77,12240.0
2020-09-14 10:25:00,102.77,103.18,102.73,103.09,18481.0,102.77,103.18,102.73,103.09,18481.0
2020-09-14 10:30:00,103.0,103.1,102.91,103.05,10461.0,103.0,103.1,102.91,103.05,10461.0
2020-09-14 10:35:00,103.1,103.31,102.98,103.26,11613.0,103.1,103.31,102.98,103.26,11613.0
2020-09-14 10:40:00,103.24,103.39,103.07,103.3,16952.0,103.24,103.39,103.07,103.3,16952.0
2020-09-14 10:45:00,103.31,103.32,103.04,103.07,10852.0,103.31,103.32,103.04,103.07,10852.0
2020-09-14 10:50:00,103.04,103.17,102.98,103.13,5849.0,103.04,103.17,102.98,103.13,5849.0
2020-09-14 10:55:00,103.11,103.41,102.99,103.41,5500.0,103.11,103.41,102.99,103.41,5500.0
2020-09-14 11:00:00,103.39,103.58,103.36,103.57,7721.0,103.39,103.58,103.36,103.57,7721.0
2020-09-14 11:05:00,103.57,103.77,103.56,103.64,8132.0,103.57,103.77,103.56,103.64,8132.0
2020-09-14 11:10:00,103.67,103.67,103.44,103.45,5276.0,103.67,103.67,103.44,103.45,5276.0
2020-09-14 11:15:00,103.48,103.71,103.47,103.6,4233.0,103.48,103.71,103.47,103.6,4233.0
2020-09-14 11:20:00,103.58,103.71,103.58,103.62,3700.0,103.58,103.71,103.58,103.62,3700.0
2020-09-14 11:25:00,103.63,103.71,103.5,103.65,4733.0,103.63,103.71,103.5,103.65,4733.0
2020-09-14 11:30:00,103.69,103.79,103.53,103.6,5236.0,103.69,103.79,103.53,103.6,5236.0
2020-09-14 11:35:00,103.71,103.71,103.44,103.59,3049.0,103.71,103.71,103.44,103.59,3049.0
2020-09-14 11:40:00,103.65,103.84,103.63,103.8,3097.0,103.65,103.84,103.63,103.8,3097.0
2020-09-14 11:45:00,103.78,103.85,103.62,103.73,3978.0,103.78,103.85,103.62,103.73,3978.0
2020-09-14 11:50:00,103.75,103.86,103.67,103.83,5800.0,103.75,103.86,103.67,103.83,5800.0
2020-09-14 11:55:00,103.82,103.87,103.75,103.84,3711.0,103.82,103.87,103.75,103.84,3711.0
2020-09-14 12:00:00,103.77,103.96,103.74,103.9,8563.0,103.77,103.96,103.74,103.9,8563.0
2020-09-14 12:05:00,103.87,103.87,103.74,103.79,2582.0,103.87,103.87,103.74,103.79,2582.0
2020-09-14 12:10:00,103.81,103.81,103.66,103.66,16778.0,103.81,103.81,103.66,103.66,16778.0
2020-09-14 12:15:00,103.65,103.67,103.46,103.46,5100.0,103.65,103.67,103.46,103.46,5100.0
2020-09-14 12:20:00,103.33,103.34,103.21,103.27,4319.0,103.33,103.34,103.21,103.27,4319.0
2020-09-14 12:25:00,103.33,103.4,103.25,103.31,8405.0,103.33,103.4,103.25,103.31,8405.0
2020-09-14 12:30:00,103.3,103.36,103.09,103.1,4338.0,103.3,103.36,103.09,103.1,4338.0
2020-09-14 12:35:00,103.03,103.2,103.03,103.08,2687.0,103.03,103.2,103.03,103.08,2687.0
2020-09-14 12:40:00,103.01,103.28,103.0,103.21,4133.0,103.01,103.28,103.0,103.21,4133.0
2020-09-14 12:45:00,103.23,103.32,103.17,103.2,7931.0,103.23,103.32,103.17,103.2,7931.0
2020-09-14 12:50:00,103.2,103.28,103.0,103.05,5870.0,103.2,103.28,103.0,103.05,5870.0
2020-09-14 12:55:00,103.04,103.15,102.94,103.14,6977.0,103.04,103.15,102.94,103.14,6977.0
2020-09-14 13:00:00,103.14,103.25,103.08,103.09,7336.0,103.14,103.25,103.08,103.09,7336.0
2020-09-14 13:05:00,103.11,103.11,102.86,102.88,4028.0,103.11,103.11,102.86,102.88,4028.0
2020-09-14 13:10:00,102.88,103.0,102.86,102.89,7268.0,102.88,103.0,102.86,102.89,7268.0
2020-09-14 13:15:00,102.83,102.83,102.65,102.66,6195.0,102.83,102.83,102.65,102.66,6195.0
2020-09-14 13:20:00,102.75,102.82,102.58,102.82,9297.0,102.75,102.82,102.58,102.82,9297.0
2020-09-14 13:25:00,102.79,102.96,102.68,102.94,7723.0,102.79,102.96,102.68,102.94,7723.0
2020-09-14 13:30:00,102.94,103.0,102.65,102.98,30793.0,102.94,103.0,102.65,102.98,30793.0
2020-09-14 13:35:00,102.98,103.17,102.92,103.15,8033.0,102.98,103.17,102.92,103.15,8033.0
2020-09-14 13:40:00,103.15,103.23,103.09,103.18,5395.0,103.15,103.23,103.09,103.18,5395.0
2020-09-14 13:45:00,103.18,103.39,103.13,103.32,6303.0,103.18,103.39,103.13,103.32,6303.0
2020-09-14 13:50:00,103.26,103.43,103.26,103.42,4200.0,103.26,103.43,103.26,103.42,4200.0
2020-09-14 13:55:00,103.44,103.44,103.2,103.28,6930.0,103.44,103.44,103.2,103.28,6930.0
2020-09-14 14:00:00,103.24,103.36,103.18,103.36,17318.0,103.24,103.36,103.18,103.36,17318.0
2020-09-14 14:05:00,103.38,103.59,103.37,103.58,9033.0,103.38,103.59,103.37,103.58,9033.0
2020-09-14 14:10:00,103.58,103.64,103.52,103.63,6114.0,103.58,103.64,103.52,103.63,6114.0
2020-09-14 14:15:00,103.63,103.67,103.55,103.58,5595.0,103.63,103.67,103.55,103.58,5595.0
2020-09-14 14:20:00,103.64,103.81,103.6,103.75,7254.0,103.64,103.81,103.6,103.75,7254.0
2020-09-14 14:25:00,103.63,103.63,103.47,103.56,20750.0,103.63,103.63,103.47,103.56,20750.0
2020-09-14 14:30:00,103.58,103.73,103.54,103.66,7159.0,103.58,103.73,103.54,103.66,7159.0
2020-09-14 14:35:00,103.67,103.67,103.45,103.46,5677.0,103.67,103.67,103.45,103.46,5677.0
2020-09-14 14:40:00,103.47,103.55,103.2,103.35,6375.0,103.47,103.55,103.2,103.35,6375.0
2020-09-14 14:45:00,103.34,103.36,103.22,103.28,3314.0,103.34,103.36,103.22,103.28,3314.0
2020-09-14 14:50:00,103.3,103.46,103.2,103.2,10961.0,103.3,103.46,103.2,103.2,10961.0
2020-09-14 14:55:00,103.19,103.38,103.03,103.33,7041.0,103.19,103.38,103.03,103.33,7041.0
2020-09-14 15:00:00,103.34,103.41,103.23,103.26,8838.0,103.34,103.41,103.23,103.26,8838.0
2020-09-14 15:05:00,103.23,103.46,103.23,103.4,7170.0,103.23,103.46,103.23,103.4,7170.0
2020-09-14 15:10:00,103.29,103.44,103.26,103.36,5296.0,103.29,103.44,103.26,103.36,5296.0
2020-09-14 15:15:00,103.33,103.6,103.28,103.6,7497.0,103.33,103.6,103.28,103.6,7497.0
2020-09-14 15:20:00,103.57,103.61,103.2,103.27,9149.0,103.57,103.61,103.2,103.27,9149.0
2020-09-14 15:25:00,103.27,103.53,103.23,103.44,13453.0,103.27,103.53,103.23,103.44,13453.0
2020-09-14 15:30:00,103.47,103.54,103.35,103.39,4502.0,103.47,103.54,103.35,103.39,4502.0
2020-09-14 15:35:00,103.39,103.72,103.34,103.7,6685.0,103.39,103.72,103.34,103.7,6685.0
2020-09-14 15:40:00,103.7,103.83,103.68,103.8,13675.0,103.7,103.83,103.68,103.8,13675.0
2020-09-14 15:45:00,103.8,104.04,103.75,104.04,16318.0,103.8,104.04,103.75,104.04,16318.0
2020-09-14 15:50:00,104.01,104.01,103.45,103.47,28311.0,104.01,104.01,103.45,103.47,28311.0
2020-09-14 15:55:00,103.46,103.47,103.23,103.25,59247.0,103.46,103.47,103.23,103.25,59247.0
2020-09-15 09:30:00,104.45,104.89,104.44,104.73,20968.0,104.45,104.89,104.44,104.73,20968.0
2020-09-15 09:35:00,104.63,105.08,104.61,105.04,10436.0,104.63,105.08,104.61,105.04,10436.0
2020-09-15 09:40:00,105.16,105.45,105.09,105.16,10918.0,105.16,105.45,105.09,105.16,10918.0
2020-09-15 09:45:00,105.16,105.32,104.96,105.25,13643.0,105.16,105.32,104.96,105.25,13643.0
2020-09-15 09:50:00,105.19,105.43,105.12,105.43,14009.0,105.19,105.43,105.12,105.43,14009.0
2020-09-15 09:55:00,105.46,105.61,105.33,105.61,10764.0,105.46,105.61,105.33,105.61,10764.0
2020-09-15 10:00:00,105.6,105.83,105.47,105.5,17440.0,105.6,105.83,105.47,105.5,17440.0
2020-09-15 10:05:00,105.5,105.77,105.38,105.77,9050.0,105.5,105.77,105.38,105.77,9050.0
2020-09-15 10:10:00,105.76,105.88,105.3,105.3,7140.0,105.76,105.88,105.3,105.3,7140.0
2020-09-15 10:15:00,105.38,105.45,105.02,105.12,12300.0,105.38,105.45,105.02,105.12,12300.0
2020-09-15 10:20:00,105.0,105.15,104.84,105.0,9836.0,105.0,105.15,104.84,105.0,9836.0
2020-09-15 10:25:00,105.02,105.21,104.91,105.18,6372.0,105.02,105.21,104.91,105.18,6372.0
2020-09-15 10:30:00,105.14,105.31,105.01,105.14,4720.0,105.14,105.31,105.01,105.14,4720.0
2020-09-15 10:35:00,105.23,105.31,104.93,104.95,3920.0,105.23,105.31,104.93,104.95,3920.0
2020-09-15 10:40:00,104.94,104.94,104.7,104.77,13368.0,104.94,104.94,104.7,104.77,13368.0
2020-09-15 10:45:00,104.78,104.91,104.72,104.74,3892.0,104.78,104.91,104.72,104.74,3892.0
2020-09-15 10:50:00,104.68,104.93,104.58,104.93,2900.0,104.68,104.93,104.58,104.93,2900.0
2020-09-15 10:55:00,104.9,105.16,104.8,105.16,3600.0,104.9,105.16,104.8,105.16,3600.0
2020-09-15 11:00:00,105.17,105.34,105.06,105.31,3768.0,105.17,105.34,105.06,105.31,3768.0
2020-09-15 11:05:00,105.33,105.38,105.2,105.25,2908.0,105.33,105.38,105.2,105.25,2908.0
2020-09-15 11:10:00,105.26,105.35,105.18,105.29,6155.0,105.26,105.35,105.18,105.29,6155.0
2020-09-15 11:15:00,105.24,105.3,105.1,105.2,2800.0,105.24,105.3,105.1,105.2,2800.0
2020-09-15 11:20:00,105.16,105.22,105.04,105.07,3294.0,105.16,105.22,105.04,105.07,3294.0
2020-09-15 11:25:00,104.88,105.14,104.87,105.14,3697.0,104.88,105.14,104.87,105.14,3697.0
2020-09-15 11:30:00,105.12,105.55,105.11,105.51,4100.0,105.12,105.55,105.11,105.51,4100.0
2020-09-15 11:35:00,105.53,105.54,105.43,105.51,5028.0,105.53,105.54,105.43,105.51,5028.0
2020-09-15 11:40:00,105.53,105.53,105.36,105.4,4812.0,105.53,105.53,105.36,105.4,4812.0
2020-09-15 11:45:00,105.32,105.4,105.23,105.23,2900.0,105.32,105.4,105.23,105.23,2900.0
2020-09-15 11:50:00,105.24,105.24,105.13,105.18,4600.0,105.24,105.24,105.13,105.18,4600.0
2020-09-15 11:55:00,105.18,105.39,105.18,105.24,5232.0,105.18,105.39,105.18,105.24,5232.0
2020-09-15 12:00:00,105.23,105.48,105.22,105.46,8872.0,105.23,105.48,105.22,105.46,8872.0
2020-09-15 12:05:00,105.46,105.48,105.27,105.29,3103.0,105.46,105.48,105.27,105.29,3103.0
2020-09-15 12:10:00,105.29,105.35,105.21,105.35,2300.0,105.29,105.35,105.21,105.35,2300.0
2020-09-15 12:15:00,105.34,105.35,105.26,105.35,2566.0,105.34,105.35,105.26,105.35,2566.0
2020-09-15 12:20:00,105.38,105.38,105.23,105.34,3127.0,105.38,105.38,105.23,105.34,3127.0
2020-09-15 12:25:00,105.29,105.51,105.27,105.4,15499.0,105.29,105.51,105.27,105.4,15499.0
2020-09-15 12:30:00,105.38,105.4,105.26,105.31,7189.0,105.38,105.4,105.26,105.31,7189.0
2020-09-15 12:35:00,105.32,105.38,105.31,105.34,1900.0,105.32,105.38,105.31,105.34,1900.0
2020-09-15 12:40:00,105.38,105.43,105.36,105.43,2100.0,105.38,105.43,105.36,105.43,2100.0
2020-09-15 12:45:00,105.41,105.41,105.32,105.32,2520.0,105.41,105.41,105.32,105.32,2520.0
2020-09-15 12:50:00,105.25,105.37,105.25,105.37,1500.0,105.25,105.37,105.25,105.37,1500.0
2020-09-15 12:55:00,105.38,105.39,105.28,105.37,3100.0,105.38,105.39,105.28,105.37,3100.0
2020-09-15 13:00:00,105.39,105.62,105.38,105.46,16334.0,105.39,105.62,105.38,105.46,16334.0
2020-09-15 13:05:00,105.48,105.57,105.46,105.54,4836.0,105.48,105.57,105.46,105.54,4836.0
2020-09-15 13:10:00,105.54,105.62,105.53,105.53,2700.0,105.54,105.62,105.53,105.53,2700.0
2020-09-15 13:15:00,105.55,105.64,105.53,105.59,6938.0,105.55,105.64,105.53,105.59,6938.0
2020-09-15 13:20:00,105.58,105.59,105.42,105.5,3295.0,105.58,105.59,105.42,105.5,3295.0
2020-09-15 13:25:00,105.49,105.51,105.37,105.38,3000.0,105.49,105.51,105.37,105.38,3000.0
2020-09-15 13:30:00,105.38,105.47,105.36,105.47,2757.0,105.38,105.47,105.36,105.47,2757.0
2020-09-15 13:35:00,105.47,105.5,105.42,105.43,3218.0,105.47,105.5,105.42,105.43,3218.0
2020-09-15 13:40:00,105.45,105.45,105.37,105.43,3756.0,105.45,105.45,105.37,105.43,3756.0
2020-09-15 13:45:00,105.4,105.48,105.36,105.42,9429.0,105.4,105.48,105.36,105.42,9429.0
2020-09-15 13:50:00,105.41,105.47,105.4,105.43,16818.0,105.41,105.47,105.4,105.43,16818.0
2020-09-15 13:55:00,105.46,105.46,105.29,105.32,18654.0,105.46,105.46,105.29,105.32,18654.0
2020-09-15 14:00:00,105.32,105.32,105.18,105.22,6045.0,105.32,105.32,105.18,105.22,6045.0
2020-09-15 14:05:00,105.22,105.29,104.99,105.05,5303.0,105.22,105.29,104.99,105.05,5303.0
2020-09-15 14:10:00,105.08,105.16,105.05,105.16,4797.0,105.08,105.16,105.05,105.16,4797.0
2020-09-15 14:15:00,105.14,105.19,105.07,105.09,3907.0,105.14,105.19,105.07,105.09,3907.0
2020-09-15 14:20:00,105.07,105.11,105.01,105.09,4308.0,105.07,105.11,105.01,105.09,4308.0
2020-09-15 14:25:00,105.07,105.17,105.01,105.14,4981.0,105.07,105.17,105.01,105.14,4981.0
2020-09-15 14:30:00,105.17,105.17,105.0,105.07,7456.0,105.17,105.17,105.0,105.07,7456.0
2020-09-15 14:35:00,105.07,105.21,105.07,105.19,8805.0,105.07,105.21,105.07,105.19,8805.0
2020-09-15 14:40:00,105.2,105.31,105.2,105.31,5500.0,105.2,105.31,105.2,105.31,5500.0
2020-09-15 14:45:00,105.29,105.35,105.27,105.34,4900.0,105.29,105.35,105.27,105.34,4900.0
2020-09-15 14:50:00,105.36,105.36,105.28,105.35,9400.0,105.36,105.36,105.28,105.35,9400.0
2020-09-15 14:55:00,105.38,105.39,105.23,105.3,6002.0,105.38,105.39,105.23,105.3,6002.0
2020-09-15 15:00:00,105.31,105.32,105.16,105.16,4200.0,105.31,105.32,105.16,105.16,4200.0
2020-09-15 15:05:00,105.16,105.16,104.89,104.93,14393.0,105.16,105.16,104.89,104.93,14393.0
2020-09-15 15:10:00,104.89,105.05,104.85,104.89,8551.0,104.89,105.05,104.85,104.89,8551.0
2020-09-15 15:15:00,104.85,104.96,104.85,104.94,5800.0,104.85,104.96,104.85,104.94,5800.0
2020-09-15 15:20:00,104.98,104.98,104.84,104.9,6440.0,104.98,104.98,104.84,104.9,6440.0
2020-09-15 15:25:00,104.98,105.14,104.89,105.12,8516.0,104.98,105.14,104.89,105.12,8516.0
2020-09-15 15:30:00,105.11,105.16,104.78,104.81,11229.0,105.11,105.16,104.78,104.81,11229.0
2020-09-15 15:35:00,104.82,104.93,104.65,104.79,9467.0,104.82,104.93,104.65,104.79,9467.0
2020-09-15 15:40:00,104.79,104.95,104.73,104.89,11798.0,104.79,104.95,104.73,104.89,11798.0
2020-09-15 15:45:00,104.85,105.03,104.8,105.03,15426.0,104.85,105.03,104.8,105.03,15426.0
2020-09-15 15:50:00,105.02,105.29,104.99,105.22,28705.0,105.02,105.29,104.99,105.22,28705.0
2020-09-15 15:55:00,105.23,105.33,105.1,105.23,39124.0,105.23,105.33,105.1,105.23,39124.0
2020-09-16 09:30:00,105.72,106.1,105.59,105.78,20064.0,105.72,106.1,105.59,105.78,20064.0
2020-09-16 09:35:00,105.85,106.13,105.75,106.03,7883.0,105.85,106.13,105.75,106.03,7883.0
2020-09-16 09:40:00,106.07,106.21,105.56,105.58,8300.0,106.07,106.21,105.56,105.58,8300.0
2020-09-16 09:45:00,105.6,105.7,105.09,105.12,10842.0,105.6,105.7,105.09,105.12,10842.0
2020-09-16 09:50:00,105.08,105.3,104.88,105.11,9622.0,105.08,105.3,104.88,105.11,9622.0
2020-09-16 09:55:00,105.22,105.35,105.16,105.35,4500.0,105.22,105.35,105.16,105.35,4500.0
2020-09-16 10:00:00,105.34,105.38,105.09,105.14,6299.0,105.34,105.38,105.09,105.14,6299.0
2020-09-16 10:05:00,105.1,105.31,105.04,105.3,6433.0,105.1,105.31,105.04,105.3,6433.0
2020-09-16 10:10:00,105.32,105.37,105.03,105.06,6030.0,105.32,105.37,105.03,105.06,6030.0
2020-09-16 10:15:00,105.09,105.13,104.59,104.71,9604.0,105.09,105.13,104.59,104.71,9604.0
2020-09-16 10:20:00,104.69,105.02,104.59,104.99,9956.0,104.69,105.02,104.59,104.99,9956.0
2020-09-16 10:25:00,104.98,105.1,104.74,105.07,5313.0,104.98,105.1,104.74,105.07,5313.0
2020-09-16 10:30:00,105.07,105.1,104.79,104.94,5797.0,105.07,105.1,104.79,104.94,5797.0
2020-09-16 10:35:00,104.99,104.99,104.72,104.76,7344.0,104.99,104.99,104.72,104.76,7344.0
2020-09-16 10:40:00,104.81,104.85,104.59,104.59,4800.0,104.81,104.85,104.59,104.59,4800.0
2020-09-16 10:45:00,104.52,104.52,104.24,104.45,7340.0,104.52,104.52,104.24,104.45,7340.0
2020-09-16 10:50:00,104.46,104.49,104.29,104.45,5600.0,104.46,104.49,104.29,104.45,5600.0
2020-09-16 10:55:00,104.48,104.57,104.43,104.44,3106.0,104.48,104.57,104.43,104.44,3106.0
2020-09-16 11:00:00,104.44,104.51,104.29,104.37,3600.0,104.44,104.51,104.29,104.37,3600.0
2020-09-16 11:05:00,104.35,104.56,104.34,104.46,6369.0,104.35,104.56,104.34,104.46,6369.0
2020-09-16 11:10:00,104.47,104.76,104.29,104.76,4981.0,104.47,104.76,104.29,104.76,4981.0
2020-09-16 11:15:00,104.76,104.88,104.74,104.77,4569.0,104.76,104.88,104.74,104.77,4569.0
2020-09-16 11:20:00,104.9,104.97,104.81,104.95,2800.0,104.9,104.97,104.81,104.95,2800.0
2020-09-16 11:25:00,104.9,104.9,104.76,104.81,4112.0,104.9,104.9,104.76,104.81,4112.0
2020-09-16 11:30:00,104.81,104.97,104.79,104.86,2600.0,104.81,104.97,104.79,104.86,2600.0
2020-09-16 11:35:00,104.9,105.02,104.84,104.84,2700.0,104.9,105.02,104.84,104.84,2700.0
2020-09-16 11:40:00,104.82,104.89,104.63,104.63,2757.0,104.82,104.89,104.63,104.63,2757.0
2020-09-16 11:45:00,104.65,104.73,104.59,104.63,1800.0,104.65,104.73,104.59,104.63,1800.0
2020-09-16 11:50:00,104.63,104.66,104.59,104.65,2326.0,104.63,104.66,104.59,104.65,2326.0
2020-09-16 11:55:00,104.67,104.67,104.52,104.52,2000.0,104.67,104.67,104.52,104.52,2000.0
2020-09-16 12:00:00,104.56,104.86,104.56,104.85,4316.0,104.56,104.86,104.56,104.85,4316.0
2020-09-16 12:05:00,104.86,104.86,104.75,104.84,2000.0,104.86,104.86,104.75,104.84,2000.0
2020-09-16 12:10:00,104.8,104.8,104.55,104.58,3145.0,104.8,104.8,104.55,104.58,3145.0
2020-09-16 12:15:00,104.57,104.58,104.44,104.51,2700.0,104.57,104.58,104.44,104.51,2700.0
2020-09-16 12:20:00,104.49,104.49,104.46,104.49,1200.0,104.49,104.49,104.46,104.49,1200.0
2020-09-16 12:25:00,104.43,104.6,104.43,104.6,2400.0,104.43,104.6,104.43,104.6,2400.0
2020-09-16 12:30:00,104.55,104.55,104.32,104.32,2640.0,104.55,104.55,104.32,104.32,2640.0
2020-09-16 12:35:00,104.34,104.5,104.31,104.5,6200.0,104.34,104.5,104.31,104.5,6200.0
2020-09-16 12:40:00,104.46,104.46,104.26,104.26,1503.0,104.46,104.46,104.26,104.26,1503.0
2020-09-16 12:45:00,104.29,104.35,104.14,104.16,1619.0,104.29,104.35,104.14,104.16,1619.0
2020-09-16 12:50:00,104.13,104.24,104.07,104.22,2000.0,104.13,104.24,104.07,104.22,2000.0
2020-09-16 12:55:00,104.24,104.39,104.24,104.28,3415.0,104.24,104.39,104.24,104.28,3415.0
2020-09-16 13:00:00,104.21,104.4,104.18,104.34,3200.0,104.21,104.4,104.18,104.34,3200.0
2020-09-16 13:05:00,104.29,104.33,104.11,104.15,1957.0,104.29,104.33,104.11,104.15,1957.0
2020-09-16 13:10:00,104.08,104.13,103.94,104.1,3937.0,104.08,104.13,103.94,104.1,3937.0
2020-09-16 13:15:00,104.08,104.08,103.91,103.91,1900.0,104.08,104.08,103.91,103.91,1900.0
2020-09-16 13:20:00,103.93,103.93,103.82,103.83,3400.0,103.93,103.93,103.82,103.83,3400.0
2020-09-16 13:25:00,103.81,103.85,103.62,103.69,7400.0,103.81,103.85,103.62,103.69,7400.0
2020-09-16 13:30:00,103.67,103.77,103.59,103.67,4102.0,103.67,103.77,103.59,103.67,4102.0
2020-09-16 13:35:00,103.65,103.65,103.53,103.55,2876.0,103.65,103.65,103.53,103.55,2876.0
2020-09-16 13:40:00,103.61,103.65,103.52,103.6,1900.0,103.61,103.65,103.52,103.6,1900.0
2020-09-16 13:45:00,103.6,103.71,103.58,103.67,2900.0,103.6,103.71,103.58,103.67,2900.0
2020-09-16 13:50:00,103.66,103.81,103.65,103.79,3951.0,103.66,103.81,103.65,103.79,3951.0
2020-09-16 13:55:00,103.79,104.08,103.72,104.08,2277.0,103.79,104.08,103.72,104.08,2277.0
2020-09-16 14:00:00,104.17,104.31,103.88,103.88,5500.0,104.17,104.31,103.88,103.88,5500.0
2020-09-16 14:05:00,103.92,104.0,103.75,103.88,4500.0,103.92,104.0,103.75,103.88,4500.0
2020-09-16 14:10:00,103.8,104.18,103.8,104.18,7944.0,103.8,104.18,103.8,104.18,7944.0
2020-09-16 14:15:00,104.11,104.41,104.11,104.3,10118.0,104.11,104.41,104.11,104.3,10118.0
2020-09-16 14:20:00,104.27,104.32,104.2,104.22,5800.0,104.27,104.32,104.2,104.22,5800.0
2020-09-16 14:25:00,104.22,104.25,104.05,104.16,5143.0,104.22,104.25,104.05,104.16,5143.0
2020-09-16 14:30:00,104.2,104.3,104.05,104.15,5100.0,104.2,104.3,104.05,104.15,5100.0
2020-09-16 14:35:00,104.08,104.45,104.03,104.45,7210.0,104.08,104.45,104.03,104.45,7210.0
2020-09-16 14:40:00,104.43,104.44,104.13,104.14,4000.0,104.43,104.44,104.13,104.14,4000.0
2020-09-16 14:45:00,104.13,104.14,103.87,103.95,15152.0,104.13,104.14,103.87,103.95,15152.0
2020-09-16 14:50:00,103.97,103.97,103.5,103.53,9912.0,103.97,103.97,103.5,103.53,9912.0
2020-09-16 14:55:00,103.53,103.65,103.49,103.59,9605.0,103.53,103.65,103.49,103.59,9605.0
2020-09-16 15:00:00,103.59,103.83,103.59,103.79,8037.0,103.59,103.83,103.59,103.79,8037.0
2020-09-16 15:05:00,103.77,103.86,103.51,103.53,13156.0,103.77,103.86,103.51,103.53,13156.0
2020-09-16 15:10:00,103.55,103.63,103.16,103.29,11782.0,103.55,103.63,103.16,103.29,11782.0
2020-09-16 15:15:00,103.23,103.38,103.09,103.38,10346.0,103.23,103.38,103.09,103.38,10346.0
2020-09-16 15:20:00,103.35,103.38,103.01,103.05,7800.0,103.35,103.38,103.01,103.05,7800.0
2020-09-16 15:25:00,103.11,103.17,102.91,102.96,7940.0,103.11,103.17,102.91,102.96,7940.0
2020-09-16 15:30:00,102.94,103.01,102.5,102.86,17197.0,102.94,103.01,102.5,102.86,17197.0
2020-09-16 15:35:00,102.89,103.0,102.64,102.68,10394.0,102.89,103.0,102.64,102.68,10394.0
2020-09-16 15:40:00,102.7,102.89,102.53,102.84,10678.0,102.7,102.89,102.53,102.84,10678.0
2020-09-16 15:45:00,102.86,103.22,102.77,102.95,16659.0,102.86,103.22,102.77,102.95,16659.0
2020-09-16 15:50:00,102.92,103.0,102.59,102.6,24588.0,102.92,103.0,102.59,102.6,24588.0
2020-09-16 15:55:00,102.66,102.7,102.44,102.58,31529.0,102.66,102.7,102.44,102.58,31529.0
2020-09-17 09:30:00,99.66,100.44,99.04,99.66,49274.0,99.66,100.44,99.04,99.66,49274.0
2020-09-17 09:35:00,99.56,100.52,99.49,100.18,19834.0,99.56,100.52,99.49,100.18,19834.0
2020-09-17 09:40:00,100.27,100.49,99.98,99.98,17156.0,100.27,100.49,99.98,99.98,17156.0
2020-09-17 09:45:00,100.08,100.43,100.08,100.25,20950.0,100.08,100.43,100.08,100.25,20950.0
2020-09-17 09:50:00,100.28,100.9,100.27,100.83,14132.0,100.28,100.9,100.27,100.83,14132.0
2020-09-17 09:55:00,100.86,101.1,100.7,101.02,16727.0,100.86,101.1,100.7,101.02,16727.0
2020-09-17 10:00:00,101.04,101.13,100.73,100.77,14075.0,101.04,101.13,100.73,100.77,14075.0
2020-09-17 10:05:00,100.75,101.05,100.69,100.91,9236.0,100.75,101.05,100.69,100.91,9236.0
2020-09-17 10:10:00,100.9,101.13,100.79,100.85,6854.0,100.9,101.13,100.79,100.85,6854.0
2020-09-17 10:15:00,100.85,100.85,100.51,100.72,10797.0,100.85,100.85,100.51,100.72,10797.0
2020-09-17 10:20:00,100.7,101.01,100.12,100.15,17776.0,100.7,101.01,100.12,100.15,17776.0
2020-09-17 10:25:00,100.17,100.31,100.0,100.31,45812.0,100.17,100.31,100.0,100.31,45812.0
2020-09-17 10:30:00,100.28,100.78,100.18,100.74,15188.0,100.28,100.78,100.18,100.74,15188.0
2020-09-17 10:35:00,100.79,100.93,100.48,100.9,7434.0,100.79,100.93,100.48,100.9,7434.0
2020-09-17 10:40:00,100.87,101.35,100.86,101.24,22327.0,100.87,101.35,100.86,101.24,22327.0
2020-09-17 10:45:00,101.26,101.46,101.19,101.32,7350.0,101.26,101.46,101.19,101.32,7350.0
2020-09-17 10:50:00,101.34,101.42,101.26,101.37,5200.0,101.34,101.42,101.26,101.37,5200.0
2020-09-17 10:55:00,101.33,101.34,101.03,101.04,5041.0,101.33,101.34,101.03,101.04,5041.0
2020-09-17 11:00:00,101.07,101.49,101.06,101.39,10514.0,101.07,101.49,101.06,101.39,10514.0
2020-09-17 11:05:00,101.39,101.4,101.12,101.23,16459.0,101.39,101.4,101.12,101.23,16459.0
2020-09-17 11:10:00,101.18,101.29,100.93,101.07,15715.0,101.18,101.29,100.93,101.07,15715.0
2020-09-17 11:15:00,101.11,101.28,100.85,100.9,22689.0,101.11,101.28,100.85,100.9,22689.0
2020-09-17 11:20:00,100.92,100.93,100.61,100.64,25238.0,100.92,100.93,100.61,100.64,25238.0
2020-09-17 11:25:00,100.66,100.85,100.53,100.85,10662.0,100.66,100.85,100.53,100.85,10662.0
2020-09-17 11:30:00,100.87,101.09,100.66,100.75,11400.0,100.87,101.09,100.66,100.75,11400.0
2020-09-17 11:35:00,100.76,100.83,100.69,100.73,10402.0,100.76,100.83,100.69,100.73,10402.0
2020-09-17 11:40:00,100.76,100.84,100.22,100.29,11690.0,100.76,100.84,100.22,100.29,11690.0
2020-09-17 11:45:00,100.32,100.32,100.06,100.06,13860.0,100.32,100.32,100.06,100.06,13860.0
2020-09-17 11:50:00,100.08,100.12,99.92,100.01,32352.0,100.08,100.12,99.92,100.01,32352.0
2020-09-17 11:55:00,100.06,100.13,99.81,99.89,23433.0,100.06,100.13,99.81,99.89,23433.0
2020-09-17 12:00:00,99.88,100.15,99.81,100.09,15165.0,99.88,100.15,99.81,100.09,15165.0
2020-09-17 12:05:00,100.13,100.13,99.78,99.8,12200.0,100.13,100.13,99.78,99.8,12200.0
2020-09-17 12:10:00,99.89,99.89,99.47,99.6,31566.0,99.89,99.89,99.47,99.6,31566.0
2020-09-17 12:15:00,99.64,99.72,99.41,99.61,26853.0,99.64,99.72,99.41,99.61,26853.0
2020-09-17 12:20:00,99.65,99.76,99.47,99.68,11754.0,99.65,99.76,99.47,99.68,11754.0
2020-09-17 12:25:00,99.64,99.64,99.39,99.58,9426.0,99.64,99.64,99.39,99.58,9426.0
2020-09-17 12:30:00,99.52,99.71,99.39,99.54,8500.0,99.52,99.71,99.39,99.54,8500.0
2020-09-17 12:35:00,99.64,99.68,99.42,99.6,11516.0,99.64,99.68,99.42,99.6,11516.0
2020-09-17 12:40:00,99.59,99.68,99.37,99.5,16276.0,99.59,99.68,99.37,99.5,16276.0
2020-09-17 12:45:00,99.49,99.53,99.17,99.27,18619.0,99.49,99.53,99.17,99.27,18619.0
2020-09-17 12:50:00,99.29,99.59,99.13,99.53,25201.0,99.29,99.59,99.13,99.53,25201.0
2020-09-17 12:55:00,99.49,99.82,99.47,99.81,7591.0,99.49,99.82,99.47,99.81,7591.0
2020-09-17 13:00:00,99.81,100.04,99.78,100.03,8843.0,99.81,100.04,99.78,100.03,8843.0
2020-09-17 13:05:00,100.02,100.22,99.97,100.07,7924.0,100.02,100.22,99.97,100.07,7924.0
2020-09-17 13:10:00,100.07,100.09,99.97,100.06,10651.0,100.07,100.09,99.97,100.06,10651.0
2020-09-17 13:15:00,100.07,100.12,99.77,99.88,20167.0,100.07,100.12,99.77,99.88,20167.0
2020-09-17 13:20:00,99.88,100.03,99.82,100.01,10364.0,99.88,100.03,99.82,100.01,10364.0
2020-09-17 13:25:00,100.04,100.2,100.0,100.2,6470.0,100.04,100.2,100.0,100.2,6470.0
2020-09-17 13:30:00,100.19,100.43,100.17,100.39,5200.0,100.19,100.43,100.17,100.39,5200.0
2020-09-17 13:35:00,100.37,100.38,100.25,100.37,8308.0,100.37,100.38,100.25,100.37,8308.0
2020-09-17 13:40:00,100.37,100.49,100.33,100.38,8850.0,100.37,100.49,100.33,100.38,8850.0
2020-09-17 13:45:00,100.38,100.69,100.36,100.67,24890.0,100.38,100.69,100.36,100.67,24890.0
2020-09-17 13:50:00,100.63,100.67,100.45,100.51,9447.0,100.63,100.67,100.45,100.51,9447.0
2020-09-17 13:55:00,100.58,100.58,100.36,100.47,11400.0,100.58,100.58,100.36,100.47,11400.0
2020-09-17 14:00:00,100.5,100.68,100.48,100.63,5300.0,100.5,100.68,100.48,100.63,5300.0
2020-09-17 14:05:00,100.6,100.66,100.55,100.59,3730.0,100.6,100.66,100.55,100.59,3730.0
2020-09-17 14:10:00,100.6,100.75,100.54,100.69,6008.0,100.6,100.75,100.54,100.69,6008.0
2020-09-17 14:15:00,100.73,100.74,100.54,100.56,5088.0,100.73,100.74,100.54,100.56,5088.0
2020-09-17 14:20:00,100.58,100.59,100.44,100.5,7813.0,100.58,100.59,100.44,100.5,7813.0
2020-09-17 14:25:00,100.5,100.55,100.2,100.21,12600.0,100.5,100.55,100.2,100.21,12600.0
2020-09-17 14:30:00,100.19,100.35,100.18,100.22,12884.0,100.19,100.35,100.18,100.22,12884.0
2020-09-17 14:35:00,100.21,100.28,99.97,99.97,8933.0,100.21,100.28,99.97,99.97,8933.0
2020-09-17 14:40:00,100.02,100.4,99.94,100.32,10450.0,100.02,100.4,99.94,100.32,10450.0
2020-09-17 14:45:00,100.3,100.49,100.29,100.46,7178.0,100.3,100.49,100.29,100.46,7178.0
2020-09-17 14:50:00,100.47,100.62,100.33,100.57,8512.0,100.47,100.62,100.33,100.57,8512.0
2020-09-17 14:55:00,100.57,100.69,100.5,100.54,5500.0,100.57,100.69,100.5,100.54,5500.0
2020-09-17 15:00:00,100.53,100.58,100.23,100.28,16570.0,100.53,100.58,100.23,100.28,16570.0
2020-09-17 15:05:00,100.28,100.46,100.21,100.39,7350.0,100.28,100.46,100.21,100.39,7350.0
2020-09-17 15:10:00,100.42,100.86,100.41,100.79,11677.0,100.42,100.86,100.41,100.79,11677.0
2020-09-17 15:15:00,100.78,100.94,100.75,100.8,16215.0,100.78,100.94,100.75,100.8,16215.0
2020-09-17 15:20:00,100.85,100.95,100.75,100.75,29589.0,100.85,100.95,100.75,100.75,29589.0
2020-09-17 15:25:00,100.75,100.77,100.39,100.47,45519.0,100.75,100.77,100.39,100.47,45519.0
2020-09-17 15:30:00,100.41,101.04,100.41,100.92,84840.0,100.41,101.04,100.41,100.92,84840.0
2020-09-17 15:35:00,100.91,100.99,100.7,100.91,23089.0,100.91,100.99,100.7,100.91,23089.0
2020-09-17 15:40:00,100.92,101.02,100.83,100.84,12903.0,100.92,101.02,100.83,100.84,12903.0
2020-09-17 15:45:00,100.86,101.13,100.74,101.08,15266.0,100.86,101.13,100.74,101.08,15266.0
2020-09-17 15:50:00,101.09,101.18,100.87,101.11,38671.0,101.09,101.18,100.87,101.11,38671.0
2020-09-17 15:55:00,101.1,101.19,100.92,101.17,59020.0,101.1,101.19,100.92,101.17,59020.0
2020-09-18 09:30:00,101.86,101.96,101.3,101.6,328853.0,101.86,101.96,101.3,101.6,328853.0
2020-09-18 09:35:00,101.53,101.81,101.35,101.66,10183.0,101.53,101.81,101.35,101.66,10183.0
2020-09-18 09:40:00,101.72,101.74,101.48,101.67,16481.0,101.72,101.74,101.48,101.67,16481.0
2020-09-18 09:45:00,101.7,101.71,101.15,101.24,14599.0,101.7,101.71,101.15,101.24,14599.0
2020-09-18 09:50:00,101.22,101.28,100.92,101.24,9300.0,101.22,101.28,100.92,101.24,9300.0
2020-09-18 09:55:00,101.11,101.32,101.03,101.3,5700.0,101.11,101.32,101.03,101.3,5700.0
2020-09-18 10:00:00,101.34,101.69,101.29,101.69,7300.0,101.34,101.69,101.29,101.69,7300.0
2020-09-18 10:05:00,101.66,101.69,101.5,101.51,8454.0,101.66,101.69,101.5,101.51,8454.0
2020-09-18 10:10:00,101.48,101.73,101.37,101.64,35013.0,101.48,101.73,101.37,101.64,35013.0
2020-09-18 10:15:00,101.63,101.85,101.43,101.43,23158.0,101.63,101.85,101.43,101.43,23158.0
2020-09-18 10:20:00,101.46,101.67,101.32,101.63,22800.0,101.46,101.67,101.32,101.63,22800.0
2020-09-18 10:25:00,101.59,101.59,101.1,101.29,7560.0,101.59,101.59,101.1,101.29,7560.0
2020-09-18 10:30:00,101.3,101.3,100.91,100.94,9520.0,101.3,101.3,100.91,100.94,9520.0
2020-09-18 10:35:00,100.88,101.04,100.83,100.83,10532.0,100.88,101.04,100.83,100.83,10532.0
2020-09-18 10:40:00,100.88,101.1,100.72,101.1,5990.0,100.88,101.1,100.72,101.1,5990.0
2020-09-18 10:45:00,101.04,101.04,100.62,100.7,8995.0,101.04,101.04,100.62,100.7,8995.0
2020-09-18 10:50:00,100.71,100.71,100.26,100.32,8841.0,100.71,100.71,100.26,100.32,8841.0
2020-09-18 10:55:00,100.34,100.35,100.14,100.19,9500.0,100.34,100.35,100.14,100.19,9500.0
2020-09-18 11:00:00,100.2,100.26,99.79,99.97,12314.0,100.2,100.26,99.79,99.97,12314.0
2020-09-18 11:05:00,100.05,100.19,99.97,100.03,7040.0,100.05,100.19,99.97,100.03,7040.0
2020-09-18 11:10:00,100.01,100.01,99.35,99.55,19704.0,100.01,100.01,99.35,99.55,19704.0
2020-09-18 11:15:00,99.56,99.75,99.44,99.66,18416.0,99.56,99.75,99.44,99.66,18416.0
2020-09-18 11:20:00,99.7,100.01,99.7,99.87,5179.0,99.7,100.01,99.7,99.87,5179.0
2020-09-18 11:25:00,99.92,99.97,99.59,99.68,7138.0,99.92,99.97,99.59,99.68,7138.0
2020-09-18 11:30:00,99.67,99.67,99.32,99.36,12983.0,99.67,99.67,99.32,99.36,12983.0
2020-09-18 11:35:00,99.36,99.66,99.24,99.66,41918.0,99.36,99.66,99.24,99.66,41918.0
2020-09-18 11:40:00,99.68,99.68,99.19,99.27,6006.0,99.68,99.68,99.19,99.27,6006.0
2020-09-18 11:45:00,99.26,99.8,99.26,99.8,1867.0,99.26,99.8,99.26,99.8,1867.0
2020-09-18 11:50:00,99.8,99.8,99.53,99.66,4035.0,99.8,99.8,99.53,99.66,4035.0
2020-09-18 11:55:00,99.71,99.92,99.58,99.84,8800.0,99.71,99.92,99.58,99.84,8800.0
2020-09-18 12:00:00,99.8,99.98,99.69,99.88,7663.0,99.8,99.98,99.69,99.88,7663.0
2020-09-18 12:05:00,99.89,100.16,99.83,100.1,1750.0,99.89,100.16,99.83,100.1,1750.0
2020-09-18 12:10:00,100.11,100.13,99.81,99.81,7812.0,100.11,100.13,99.81,99.81,7812.0
2020-09-18 12:15:00,99.8,99.8,99.49,99.61,10101.0,99.8,99.8,99.49,99.61,10101.0
2020-09-18 12:20:00,99.54,99.65,99.4,99.44,9362.0,99.54,99.65,99.4,99.44,9362.0
2020-09-18 12:25:00,99.43,99.57,99.39,99.47,6200.0,99.43,99.57,99.39,99.47,6200.0
2020-09-18 12:30:00,99.51,99.51,99.03,99.1,14242.0,99.51,99.51,99.03,99.1,14242.0
2020-09-18 12:35:00,99.15,99.2,98.91,99.02,14141.0,99.15,99.2,98.91,99.02,14141.0
2020-09-18 12:40:00,99.02,99.09,98.84,99.03,29583.0,99.02,99.09,98.84,99.03,29583.0
2020-09-18 12:45:00,99.06,99.19,98.95,98.96,9820.0,99.06,99.19,98.95,98.96,9820.0
2020-09-18 12:50:00,98.95,99.14,98.84,99.1,6490.0,98.95,99.14,98.84,99.1,6490.0
2020-09-18 12:55:00,99.08,99.23,99.02,99.17,6788.0,99.08,99.23,99.02,99.17,6788.0
2020-09-18 13:00:00,99.15,99.44,99.15,99.28,8303.0,99.15,99.44,99.15,99.28,8303.0
2020-09-18 13:05:00,99.25,99.29,98.93,99.0,9334.0,99.25,99.29,98.93,99.0,9334.0
2020-09-18 13:10:00,98.99,99.33,98.96,99.3,6858.0,98.99,99.33,98.96,99.3,6858.0
2020-09-18 13:15:00,99.29,99.29,99.06,99.12,9728.0,99.29,99.29,99.06,99.12,9728.0
2020-09-18 13:20:00,99.16,99.22,99.1,99.11,13525.0,99.16,99.22,99.1,99.11,13525.0
2020-09-18 13:25:00,99.13,99.17,98.83,98.87,29674.0,99.13,99.17,98.83,98.87,29674.0
2020-09-18 13:30:00,98.86,99.28,98.64,99.28,40818.0,98.86,99.28,98.64,99.28,40818.0
2020-09-18 13:35:00,99.26,99.29,99.02,99.26,10737.0,99.26,99.29,99.02,99.26,10737.0
2020-09-18 13:40:00,99.26,99.41,99.1,99.41,12028.0,99.26,99.41,99.1,99.41,12028.0
2020-09-18 13:45:00,99.38,99.51,99.31,99.44,4428.0,99.38,99.51,99.31,99.44,4428.0
2020-09-18 13:50:00,99.47,99.65,99.45,99.65,4948.0,99.47,99.65,99.45,99.65,4948.0
2020-09-18 13:55:00,99.65,99.75,99.62,99.73,7221.0,99.65,99.75,99.62,99.73,7221.0
2020-09-18 14:00:00,99.71,99.73,99.45,99.53,4900.0,99.71,99.73,99.45,99.53,4900.0
2020-09-18 14:05:00,99.54,99.66,99.5,99.61,5200.0,99.54,99.66,99.5,99.61,5200.0
2020-09-18 14:10:00,99.55,99.66,99.5,99.58,4482.0,99.55,99.66,99.5,99.58,4482.0
2020-09-18 14:15:00,99.52,99.63,99.35,99.35,6900.0,99.52,99.63,99.35,99.35,6900.0
2020-09-18 14:20:00,99.42,99.68,99.36,99.5,27900.0,99.42,99.68,99.36,99.5,27900.0
2020-09-18 14:25:00,99.52,99.53,99.42,99.48,9739.0,99.52,99.53,99.42,99.48,9739.0
2020-09-18 14:30:00,99.46,99.53,99.42,99.46,4029.0,99.46,99.53,99.42,99.46,4029.0
2020-09-18 14:35:00,99.45,99.51,99.33,99.46,4705.0,99.45,99.51,99.33,99.46,4705.0
2020-09-18 14:40:00,99.46,99.52,99.26,99.31,5435.0,99.46,99.52,99.26,99.31,5435.0
2020-09-18 14:45:00,99.32,99.51,99.32,99.51,5366.0,99.32,99.51,99.32,99.51,5366.0
2020-09-18 14:50:00,99.47,99.52,99.36,99.39,12032.0,99.47,99.52,99.36,99.39,12032.0
2020-09-18 14:55:00,99.38,99.61,99.37,99.58,20778.0,99.38,99.61,99.37,99.58,20778.0
2020-09-18 15:00:00,99.59,99.78,99.54,99.77,10389.0,99.59,99.78,99.54,99.77,10389.0
2020-09-18 15:05:00,99.75,99.84,99.72,99.78,4700.0,99.75,99.84,99.72,99.78,4700.0
2020-09-18 15:10:00,99.75,99.84,99.62,99.62,5689.0,99.75,99.84,99.62,99.62,5689.0
2020-09-18 15:15:00,99.66,99.78,99.55,99.61,6463.0,99.66,99.78,99.55,99.61,6463.0
2020-09-18 15:20:00,99.61,99.64,99.41,99.62,9100.0,99.61,99.64,99.41,99.62,9100.0
2020-09-18 15:25:00,99.62,99.8,99.57,99.8,8979.0,99.62,99.8,99.57,99.8,8979.0
2020-09-18 15:30:00,99.8,99.99,99.73,99.76,10320.0,99.8,99.99,99.73,99.76,10320.0
2020-09-18 15:35:00,99.77,99.89,99.6,99.68,12999.0,99.77,99.89,99.6,99.68,12999.0
2020-09-18 15:40:00,99.62,99.65,99.46,99.46,26981.0,99.62,99.65,99.46,99.46,26981.0
2020-09-18 15:45:00,99.49,99.67,99.47,99.64,28509.0,99.49,99.67,99.47,99.64,28509.0
2020-09-18 15:50:00,99.6,99.9,99.33,99.84,128257.0,99.6,99.9,99.33,99.84,128257.0
2020-09-18 15:55:00,99.84,99.97,99.6,99.77,167966.0,99.84,99.97,99.6,99.77,167966.0
2020-09-21 09:30:00,98.75,99.29,98.21,98.61,48747.0,98.75,99.29,98.21,98.61,48747.0
2020-09-21 09:35:00,98.92,98.92,97.73,97.93,26120.0,98.92,98.92,97.73,97.93,26120.0
2020-09-21 09:40:00,97.86,98.37,97.45,98.37,18427.0,97.86,98.37,97.45,98.37,18427.0
2020-09-21 09:45:00,98.32,99.29,98.21,99.17,33710.0,98.32,99.29,98.21,99.17,33710.0
2020-09-21 09:50:00,99.21,99.43,99.01,99.43,8861.0,99.21,99.43,99.01,99.43,8861.0
2020-09-21 09:55:00,99.36,99.38,98.84,99.22,12251.0,99.36,99.38,98.84,99.22,12251.0
2020-09-21 10:00:00,99.17,99.39,98.5,98.77,12800.0,99.17,99.39,98.5,98.77,12800.0
2020-09-21 10:05:00,98.77,98.79,98.5,98.79,9700.0,98.77,98.79,98.5,98.79,9700.0
2020-09-21 10:10:00,98.74,99.13,98.72,98.98,16255.0,98.74,99.13,98.72,98.98,16255.0
2020-09-21 10:15:00,98.96,99.12,98.83,98.98,11945.0,98.96,99.12,98.83,98.98,11945.0
2020-09-21 10:20:00,98.98,99.18,98.6,98.74,12476.0,98.98,99.18,98.6,98.74,12476.0
2020-09-21 10:25:00,98.76,98.87,98.54,98.63,32565.0,98.76,98.87,98.54,98.63,32565.0
2020-09-21 10:30:00,98.6,98.99,98.56,98.99,56003.0,98.6,98.99,98.56,98.99,56003.0
2020-09-21 10:35:00,98.98,99.04,98.73,98.77,6400.0,98.98,99.04,98.73,98.77,6400.0
2020-09-21 10:40:00,98.81,99.16,98.68,99.02,15900.0,98.81,99.16,98.68,99.02,15900.0
2020-09-21 10:45:00,99.01,99.54,99.01,99.54,22375.0,99.01,99.54,99.01,99.54,22375.0
2020-09-21 10:50:00,99.55,100.0,99.45,99.94,25002.0,99.55,100.0,99.45,99.94,25002.0
2020-09-21 10:55:00,99.92,100.23,99.79,100.16,14088.0,99.92,100.23,99.79,100.16,14088.0
2020-09-21 11:00:00,100.07,100.47,100.07,100.3,7131.0,100.07,100.47,100.07,100.3,7131.0
2020-09-21 11:05:00,100.28,100.63,100.28,100.59,6446.0,100.28,100.63,100.28,100.59,6446.0
2020-09-21 11:10:00,100.52,100.58,100.39,100.41,6200.0,100.52,100.58,100.39,100.41,6200.0
2020-09-21 11:15:00,100.44,100.44,100.15,100.23,7157.0,100.44,100.44,100.15,100.23,7157.0
2020-09-21 11:20:00,100.3,100.37,100.17,100.36,7925.0,100.3,100.37,100.17,100.36,7925.0
2020-09-21 11:25:00,100.33,100.57,100.11,100.54,12188.0,100.33,100.57,100.11,100.54,12188.0
2020-09-21 11:30:00,100.56,100.75,100.34,100.37,7264.0,100.56,100.75,100.34,100.37,7264.0
2020-09-21 11:35:00,100.36,100.68,100.31,100.52,5774.0,100.36,100.68,100.31,100.52,5774.0
2020-09-21 11:40:00,100.54,100.8,100.48,100.68,7993.0,100.54,100.8,100.48,100.68,7993.0
2020-09-21 11:45:00,100.64,101.05,100.64,101.0,9671.0,100.64,101.05,100.64,101.0,9671.0
2020-09-21 11:50:00,101.0,101.18,100.94,101.17,12798.0,101.0,101.18,100.94,101.17,12798.0
2020-09-21 11:55:00,101.14,101.3,101.13,101.28,6838.0,101.14,101.3,101.13,101.28,6838.0
2020-09-21 12:00:00,101.34,101.41,101.14,101.32,8818.0,101.34,101.41,101.14,101.32,8818.0
2020-09-21 12:05:00,101.32,101.39,101.17,101.18,17831.0,101.32,101.39,101.17,101.18,17831.0
2020-09-21 12:10:00,101.22,101.26,101.03,101.09,18676.0,101.22,101.26,101.03,101.09,18676.0
2020-09-21 12:15:00,101.11,101.26,101.08,101.17,7100.0,101.11,101.26,101.08,101.17,7100.0
2020-09-21 12:20:00,101.18,101.3,101.05,101.23,12081.0,101.18,101.3,101.05,101.23,12081.0
2020-09-21 12:25:00,101.14,101.43,101.14,101.28,6540.0,101.14,101.43,101.14,101.28,6540.0
2020-09-21 12:30:00,101.22,101.38,101.15,101.19,11451.0,101.22,101.38,101.15,101.19,11451.0
2020-09-21 12:35:00,101.2,101.39,101.2,101.26,6543.0,101.2,101.39,101.2,101.26,6543.0
2020-09-21 12:40:00,101.27,101.42,101.09,101.17,9563.0,101.27,101.42,101.09,101.17,9563.0
2020-09-21 12:45:00,101.16,101.26,101.07,101.2,5900.0,101.16,101.26,101.07,101.2,5900.0
2020-09-21 12:50:00,101.16,101.49,101.16,101.45,4400.0,101.16,101.49,101.16,101.45,4400.0
2020-09-21 12:55:00,101.48,101.55,101.23,101.34,3966.0,101.48,101.55,101.23,101.34,3966.0
2020-09-21 13:00:00,101.36,101.42,101.18,101.31,7000.0,101.36,101.42,101.18,101.31,7000.0
2020-09-21 13:05:00,101.3,101.5,101.19,101.46,5100.0,101.3,101.5,101.19,101.46,5100.0
2020-09-21 13:10:00,101.46,101.62,101.42,101.57,4504.0,101.46,101.62,101.42,101.57,4504.0
2020-09-21 13:15:00,101.62,101.8,101.6,101.65,11054.0,101.62,101.8,101.6,101.65,11054.0
2020-09-21 13:20:00,101.67,101.93,101.67,101.86,4867.0,101.67,101.93,101.67,101.86,4867.0
2020-09-21 13:25:00,101.84,101.9,101.73,101.87,3800.0,101.84,101.9,101.73,101.87,3800.0
2020-09-21 13:30:00,101.86,102.0,101.83,101.92,5430.0,101.86,102.0,101.83,101.92,5430.0
2020-09-21 13:35:00,101.93,102.13,101.91,102.08,5898.0,101.93,102.13,101.91,102.08,5898.0
2020-09-21 13:40:00,102.06,102.08,101.8,101.81,8329.0,102.06,102.08,101.8,101.81,8329.0
2020-09-21 13:45:00,101.79,101.79,101.51,101.53,11527.0,101.79,101.79,101.51,101.53,11527.0
2020-09-21 13:50:00,101.61,101.66,101.35,101.35,8316.0,101.61,101.66,101.35,101.35,8316.0
2020-09-21 13:55:00,101.32,101.52,101.29,101.48,7067.0,101.32,101.52,101.29,101.48,7067.0
2020-09-21 14:00:00,101.5,101.56,101.33,101.53,16691.0,101.5,101.56,101.33,101.53,16691.0
2020-09-21 14:05:00,101.44,101.46,101.1,101.1,7746.0,101.44,101.46,101.1,101.1,7746.0
2020-09-21 14:10:00,101.16,101.24,100.98,101.04,10589.0,101.16,101.24,100.98,101.04,10589.0
2020-09-21 14:15:00,101.12,101.17,100.95,101.1,5700.0,101.12,101.17,100.95,101.1,5700.0
2020-09-21 14:20:00,101.1,101.24,101.08,101.13,6533.0,101.1,101.24,101.08,101.13,6533.0
2020-09-21 14:25:00,101.11,101.3,101.11,101.29,4978.0,101.11,101.3,101.11,101.29,4978.0
2020-09-21 14:30:00,101.25,101.25,100.9,101.04,8443.0,101.25,101.25,100.9,101.04,8443.0
2020-09-21 14:35:00,101.05,101.1,101.0,101.1,8691.0,101.05,101.1,101.0,101.1,8691.0
2020-09-21 14:40:00,101.07,101.13,100.91,100.98,27880.0,101.07,101.13,100.91,100.98,27880.0
2020-09-21 14:45:00,100.99,101.06,100.73,100.76,13764.0,100.99,101.06,100.73,100.76,13764.0
2020-09-21 14:50:00,100.77,101.0,100.77,101.0,5878.0,100.77,101.0,100.77,101.0,5878.0
2020-09-21 14:55:00,101.01,101.2,100.98,101.01,37534.0,101.01,101.2,100.98,101.01,37534.0
2020-09-21 15:00:00,101.01,101.45,100.99,101.43,63383.0,101.01,101.45,100.99,101.43,63383.0
2020-09-21 15:05:00,101.42,101.55,101.34,101.51,7335.0,101.42,101.55,101.34,101.51,7335.0
2020-09-21 15:10:00,101.49,101.6,101.47,101.54,7030.0,101.49,101.6,101.47,101.54,7030.0
2020-09-21 15:15:00,101.59,101.79,101.59,101.72,9200.0,101.59,101.79,101.59,101.72,9200.0
2020-09-21 15:20:00,101.66,101.81,101.5,101.81,11460.0,101.66,101.81,101.5,101.81,11460.0
2020-09-21 15:25:00,101.77,101.79,101.61,101.72,8240.0,101.77,101.79,101.61,101.72,8240.0
2020-09-21 15:30:00,101.74,101.82,101.46,101.64,10451.0,101.74,101.82,101.46,101.64,10451.0
2020-09-21 15:35:00,101.64,101.88,101.56,101.65,26445.0,101.64,101.88,101.56,101.65,26445.0
2020-09-21 15:40:00,101.68,101.71,101.37,101.69,72952.0,101.68,101.71,101.37,101.69,72952.0
2020-09-21 15:45:00,101.73,101.84,101.49,101.49,63449.0,101.73,101.84,101.49,101.49,63449.0
2020-09-21 15:50:00,101.47,101.8,101.34,101.76,85859.0,101.47,101.8,101.34,101.76,85859.0
2020-09-21 15:55:00,101.76,102.13,101.74,102.1,70417.0,101.76,102.13,101.74,102.1,70417.0
2020-09-22 09:30:00,103.39,103.39,102.26,102.42,31998.0,103.39,103.39,102.26,102.42,31998.0
2020-09-22 09:35:00,102.49,102.49,101.71,101.71,8864.0,102.49,102.49,101.71,101.71,8864.0
2020-09-22 09:40:00,101.71,101.81,101.44,101.44,5174.0,101.71,101.81,101.44,101.44,5174.0
2020-09-22 09:45:00,101.64,101.64,101.2,101.38,7705.0,101.64,101.64,101.2,101.38,7705.0
2020-09-22 09:50:00,101.34,101.34,100.83,100.86,6705.0,101.34,101.34,100.83,100.86,6705.0
2020-09-22 09:55:00,100.83,101.15,100.71,101.15,18803.0,100.83,101.15,100.71,101.15,18803.0
2020-09-22 10:00:00,101.11,101.23,100.95,101.1,24826.0,101.11,101.23,100.95,101.1,24826.0
2020-09-22 10:05:00,101.15,101.4,100.98,101.11,15010.0,101.15,101.4,100.98,101.11,15010.0
2020-09-22 10:10:00,101.12,101.45,101.12,101.35,6100.0,101.12,101.45,101.12,101.35,6100.0
2020-09-22 10:15:00,101.34,101.34,100.92,101.01,9143.0,101.34,101.34,100.92,101.01,9143.0
2020-09-22 10:20:00,101.0,101.11,100.87,101.1,4369.0,101.0,101.11,100.87,101.1,4369.0
2020-09-22 10:25:00,100.95,101.32,100.95,101.24,2907.0,100.95,101.32,100.95,101.24,2907.0
2020-09-22 10:30:00,101.23,101.3,101.06,101.17,5261.0,101.23,101.3,101.06,101.17,5261.0
2020-09-22 10:35:00,101.13,101.3,101.1,101.1,1900.0,101.13,101.3,101.1,101.1,1900.0
2020-09-22 10:40:00,101.09,101.26,100.92,100.92,5672.0,101.09,101.26,100.92,100.92,5672.0
2020-09-22 10:45:00,100.84,100.97,100.71,100.73,5677.0,100.84,100.97,100.71,100.73,5677.0
2020-09-22 10:50:00,100.7,101.02,100.67,101.0,2541.0,100.7,101.02,100.67,101.0,2541.0
2020-09-22 10:55:00,101.03,101.04,100.64,100.64,5400.0,101.03,101.04,100.64,100.64,5400.0
2020-09-22 11:00:00,100.69,100.85,100.52,100.61,3369.0,100.69,100.85,100.52,100.61,3369.0
2020-09-22 11:05:00,100.64,100.84,100.55,100.7,5583.0,100.64,100.84,100.55,100.7,5583.0
2020-09-22 11:10:00,100.74,100.8,100.52,100.68,8172.0,100.74,100.8,100.52,100.68,8172.0
2020-09-22 11:15:00,100.67,100.87,100.66,100.86,5300.0,100.67,100.87,100.66,100.86,5300.0
2020-09-22 11:20:00,100.91,100.94,100.76,100.84,8524.0,100.91,100.94,100.76,100.84,8524.0
2020-09-22 11:25:00,100.86,100.92,100.74,100.82,17761.0,100.86,100.92,100.74,100.82,17761.0
2020-09-22 11:30:00,100.84,100.9,100.6,100.62,11427.0,100.84,100.9,100.6,100.62,11427.0
2020-09-22 11:35:00,100.61,100.91,100.58,100.87,6000.0,100.61,100.91,100.58,100.87,6000.0
2020-09-22 11:40:00,100.87,101.24,100.87,101.11,25214.0,100.87,101.24,100.87,101.11,25214.0
2020-09-22 11:45:00,101.13,101.22,101.03,101.11,2410.0,101.13,101.22,101.03,101.11,2410.0
2020-09-22 11:50:00,101.13,101.13,100.94,101.1,8386.0,101.13,101.13,100.94,101.1,8386.0
2020-09-22 11:55:00,101.1,101.26,101.09,101.26,3259.0,101.1,101.26,101.09,101.26,3259.0
2020-09-22 12:00:00,101.28,101.42,101.28,101.4,3553.0,101.28,101.42,101.28,101.4,3553.0
2020-09-22 12:05:00,101.47,101.53,101.44,101.53,1900.0,101.47,101.53,101.44,101.53,1900.0
2020-09-22 12:10:00,101.49,101.65,101.48,101.54,1909.0,101.49,101.65,101.48,101.54,1909.0
2020-09-22 12:15:00,101.55,101.57,101.31,101.31,4190.0,101.55,101.57,101.31,101.31,4190.0
2020-09-22 12:20:00,101.32,101.44,101.24,101.36,2200.0,101.32,101.44,101.24,101.36,2200.0
2020-09-22 12:25:00,101.35,101.43,101.26,101.43,2600.0,101.35,101.43,101.26,101.43,2600.0
2020-09-22 12:30:00,101.53,101.57,101.44,101.44,2308.0,101.53,101.57,101.44,101.44,2308.0
2020-09-22 12:35:00,101.4,101.47,101.38,101.4,2172.0,101.4,101.47,101.38,101.4,2172.0
2020-09-22 12:40:00,101.44,101.45,101.37,101.37,1600.0,101.44,101.45,101.37,101.37,1600.0
2020-09-22 12:45:00,101.27,101.27,101.13,101.17,2566.0,101.27,101.27,101.13,101.17,2566.0
2020-09-22 12:50:00,101.17,101.28,101.15,101.21,2700.0,101.17,101.28,101.15,101.21,2700.0
2020-09-22 12:55:00,101.17,101.18,101.05,101.15,5174.0,101.17,101.18,101.05,101.15,5174.0
2020-09-22 13:00:00,101.19,101.24,101.1,101.24,2867.0,101.19,101.24,101.1,101.24,2867.0
2020-09-22 13:05:00,101.26,101.29,101.2,101.29,2986.0,101.26,101.29,101.2,101.29,2986.0
2020-09-22 13:10:00,101.33,101.46,101.33,101.45,3000.0,101.33,101.46,101.33,101.45,3000.0
2020-09-22 13:15:00,101.49,101.61,101.46,101.58,2002.0,101.49,101.61,101.46,101.58,2002.0
2020-09-22 13:20:00,101.57,101.58,101.53,101.56,1805.0,101.57,101.58,101.53,101.56,1805.0
2020-09-22 13:25:00,101.57,101.66,101.54,101.66,2800.0,101.57,101.66,101.54,101.66,2800.0
2020-09-22 13:30:00,101.65,101.67,101.45,101.53,9810.0,101.65,101.67,101.45,101.53,9810.0
2020-09-22 13:35:00,101.49,101.58,101.45,101.57,2959.0,101.49,101.58,101.45,101.57,2959.0
2020-09-22 13:40:00,101.65,101.74,101.62,101.69,13678.0,101.65,101.74,101.62,101.69,13678.0
2020-09-22 13:45:00,101.68,101.8,101.63,101.8,17843.0,101.68,101.8,101.63,101.8,17843.0
2020-09-22 13:50:00,101.82,101.83,101.76,101.81,21871.0,101.82,101.83,101.76,101.81,21871.0
2020-09-22 13:55:00,101.81,101.87,101.78,101.87,11477.0,101.81,101.87,101.78,101.87,11477.0
2020-09-22 14:00:00,101.91,102.16,101.91,102.16,7658.0,101.91,102.16,101.91,102.16,7658.0
2020-09-22 14:05:00,102.14,102.23,102.11,102.14,3432.0,102.14,102.23,102.11,102.14,3432.0
2020-09-22 14:10:00,102.07,102.07,101.91,101.96,11507.0,102.07,102.07,101.91,101.96,11507.0
2020-09-22 14:15:00,101.96,102.18,101.96,102.14,32000.0,101.96,102.18,101.96,102.14,32000.0
2020-09-22 14:20:00,102.06,102.1,101.94,101.98,3804.0,102.06,102.1,101.94,101.98,3804.0
2020-09-22 14:25:00,102.0,102.05,101.95,102.02,2625.0,102.0,102.05,101.95,102.02,2625.0
2020-09-22 14:30:00,102.07,102.12,101.92,101.92,4149.0,102.07,102.12,101.92,101.92,4149.0
2020-09-22 14:35:00,101.9,102.03,101.89,102.03,1667.0,101.9,102.03,101.89,102.03,1667.0
2020-09-22 14:40:00,102.02,102.15,101.98,102.09,3429.0,102.02,102.15,101.98,102.09,3429.0
2020-09-22 14:45:00,102.05,102.08,101.97,102.01,2200.0,102.05,102.08,101.97,102.01,2200.0
2020-09-22 14:50:00,102.03,102.13,102.01,102.05,5851.0,102.03,102.13,102.01,102.05,5851.0
2020-09-22 14:55:00,102.07,102.26,102.05,102.12,5800.0,102.07,102.26,102.05,102.12,5800.0
2020-09-22 15:00:00,102.19,102.19,102.03,102.14,4600.0,102.19,102.19,102.03,102.14,4600.0
2020-09-22 15:05:00,102.12,102.25,102.12,102.14,11248.0,102.12,102.25,102.12,102.14,11248.0
2020-09-22 15:10:00,102.14,102.17,101.93,101.94,30705.0,102.14,102.17,101.93,101.94,30705.0
2020-09-22 15:15:00,101.96,102.18,101.82,102.11,28905.0,101.96,102.18,101.82,102.11,28905.0
2020-09-22 15:20:00,102.09,102.19,102.02,102.14,6495.0,102.09,102.19,102.02,102.14,6495.0
2020-09-22 15:25:00,102.23,102.51,102.23,102.41,5334.0,102.23,102.51,102.23,102.41,5334.0
2020-09-22 15:30:00,102.41,102.49,102.27,102.45,6248.0,102.41,102.49,102.27,102.45,6248.0
2020-09-22 15:35:00,102.45,102.72,102.45,102.66,7245.0,102.45,102.72,102.45,102.66,7245.0
2020-09-22 15:40:00,102.67,102.82,102.66,102.77,7752.0,102.67,102.82,102.66,102.77,7752.0
2020-09-22 15:45:00,102.79,102.95,102.76,102.83,10724.0,102.79,102.95,102.76,102.83,10724.0
2020-09-22 15:50:00,102.82,102.82,102.48,102.64,84337.0,102.82,102.82,102.48,102.64,84337.0
2020-09-22 15:55:00,102.65,102.99,102.65,102.83,65884.0,102.65,102.99,102.65,102.83,65884.0
2020-09-23 09:30:00,102.31,102.31,101.73,101.93,16110.0,102.31,102.31,101.73,101.93,16110.0
2020-09-23 09:35:00,101.98,102.06,101.61,101.86,4446.0,101.98,102.06,101.61,101.86,4446.0
2020-09-23 09:40:00,101.87,102.53,101.87,102.34,8570.0,101.87,102.53,101.87,102.34,8570.0
2020-09-23 09:45:00,102.23,102.41,102.01,102.32,13162.0,102.23,102.41,102.01,102.32,13162.0
2020-09-23 09:50:00,102.22,102.23,101.78,101.78,5555.0,102.22,102.23,101.78,101.78,5555.0
2020-09-23 09:55:00,101.95,101.97,101.68,101.81,3944.0,101.95,101.97,101.68,101.81,3944.0
2020-09-23 10:00:00,101.73,102.05,101.71,102.05,8374.0,101.73,102.05,101.71,102.05,8374.0
2020-09-23 10:05:00,102.06,102.06,101.67,101.68,5605.0,102.06,102.06,101.67,101.68,5605.0
2020-09-23 10:10:00,101.63,101.68,101.49,101.67,3606.0,101.63,101.68,101.49,101.67,3606.0
2020-09-23 10:15:00,101.7,101.71,101.42,101.45,10830.0,101.7,101.71,101.42,101.45,10830.0
2020-09-23 10:20:00,101.46,101.56,101.31,101.56,3350.0,101.46,101.56,101.31,101.56,3350.0
2020-09-23 10:25:00,101.53,101.9,101.5,101.84,5880.0,101.53,101.9,101.5,101.84,5880.0
2020-09-23 10:30:00,101.84,101.99,101.78,101.88,10200.0,101.84,101.99,101.78,101.88,10200.0
2020-09-23 10:35:00,101.89,101.89,101.58,101.83,8000.0,101.89,101.89,101.58,101.83,8000.0
2020-09-23 10:40:00,101.85,102.32,101.85,102.31,7570.0,101.85,102.32,101.85,102.31,7570.0
2020-09-23 10:45:00,102.25,102.67,102.25,102.62,6227.0,102.25,102.67,102.25,102.62,6227.0
2020-09-23 10:50:00,102.64,102.64,102.52,102.53,7002.0,102.64,102.64,102.52,102.53,7002.0
2020-09-23 10:55:00,102.53,102.77,102.16,102.21,24621.0,102.53,102.77,102.16,102.21,24621.0
2020-09-23 11:00:00,102.22,102.44,102.17,102.3,11294.0,102.22,102.44,102.17,102.3,11294.0
2020-09-23 11:05:00,102.3,102.65,102.3,102.65,5810.0,102.3,102.65,102.3,102.65,5810.0
2020-09-23 11:10:00,102.68,102.77,102.59,102.66,3000.0,102.68,102.77,102.59,102.66,3000.0
2020-09-23 11:15:00,102.69,102.83,102.61,102.76,6688.0,102.69,102.83,102.61,102.76,6688.0
2020-09-23 11:20:00,102.78,102.79,102.41,102.51,4800.0,102.78,102.79,102.41,102.51,4800.0
2020-09-23 11:25:00,102.54,102.65,102.36,102.44,5216.0,102.54,102.65,102.36,102.44,5216.0
2020-09-23 11:30:00,102.37,102.48,102.15,102.15,3700.0,102.37,102.48,102.15,102.15,3700.0
2020-09-23 11:35:00,102.14,102.21,102.07,102.19,2396.0,102.14,102.21,102.07,102.19,2396.0
2020-09-23 11:40:00,102.11,102.17,102.05,102.11,3001.0,102.11,102.17,102.05,102.11,3001.0
2020-09-23 11:45:00,102.02,102.03,101.81,101.85,2450.0,102.02,102.03,101.81,101.85,2450.0
2020-09-23 11:50:00,101.8,101.87,101.64,101.73,5476.0,101.8,101.87,101.64,101.73,5476.0
2020-09-23 11:55:00,101.74,101.75,101.51,101.56,3600.0,101.74,101.75,101.51,101.56,3600.0
2020-09-23 12:00:00,101.53,101.71,101.44,101.58,3686.0,101.53,101.71,101.44,101.58,3686.0
2020-09-23 12:05:00,101.58,101.87,101.53,101.87,2500.0,101.58,101.87,101.53,101.87,2500.0
2020-09-23 12:10:00,101.88,101.92,101.75,101.9,1962.0,101.88,101.92,101.75,101.9,1962.0
2020-09-23 12:15:00,101.9,101.93,101.66,101.67,3101.0,101.9,101.93,101.66,101.67,3101.0
2020-09-23 12:20:00,101.71,101.75,101.51,101.7,4749.0,101.71,101.75,101.51,101.7,4749.0
2020-09-23 12:25:00,101.72,101.85,101.72,101.78,2100.0,101.72,101.85,101.72,101.78,2100.0
2020-09-23 12:30:00,101.75,101.83,101.68,101.74,2969.0,101.75,101.83,101.68,101.74,2969.0
2020-09-23 12:35:00,101.76,101.89,101.68,101.89,3400.0,101.76,101.89,101.68,101.89,3400.0
2020-09-23 12:40:00,101.92,102.03,101.9,101.99,3760.0,101.92,102.03,101.9,101.99,3760.0
2020-09-23 12:45:00,101.9,102.03,101.9,101.98,1300.0,101.9,102.03,101.9,101.98,1300.0
2020-09-23 12:50:00,102.0,102.08,101.99,102.03,3511.0,102.0,102.08,101.99,102.03,3511.0
2020-09-23 12:55:00,102.06,102.2,102.03,102.15,3500.0,102.06,102.2,102.03,102.15,3500.0
2020-09-23 13:00:00,102.19,102.19,102.01,102.05,3379.0,102.19,102.19,102.01,102.05,3379.0
2020-09-23 13:05:00,101.98,102.22,101.98,102.17,4832.0,101.98,102.22,101.98,102.17,4832.0
2020-09-23 13:10:00,102.13,102.22,102.1,102.14,2000.0,102.13,102.22,102.1,102.14,2000.0
2020-09-23 13:15:00,102.15,102.15,102.06,102.13,2000.0,102.15,102.15,102.06,102.13,2000.0
2020-09-23 13:20:00,102.15,102.24,102.14,102.14,3750.0,102.15,102.24,102.14,102.14,3750.0
2020-09-23 13:25:00,102.13,102.13,101.89,101.92,2474.0,102.13,102.13,101.89,101.92,2474.0
2020-09-23 13:30:00,101.89,101.99,101.85,101.99,2539.0,101.89,101.99,101.85,101.99,2539.0
2020-09-23 13:35:00,102.0,102.0,101.82,101.82,4103.0,102.0,102.0,101.82,101.82,4103.0
2020-09-23 13:40:00,101.8,101.8,101.58,101.58,3242.0,101.8,101.8,101.58,101.58,3242.0
2020-09-23 13:45:00,101.58,101.73,101.46,101.69,3062.0,101.58,101.73,101.46,101.69,3062.0
2020-09-23 13:50:00,101.75,101.75,101.4,101.43,5500.0,101.75,101.75,101.4,101.43,5500.0
2020-09-23 13:55:00,101.48,101.48,101.38,101.41,2216.0,101.48,101.48,101.38,101.41,2216.0
2020-09-23 14:00:00,101.34,101.34,101.15,101.22,4750.0,101.34,101.34,101.15,101.22,4750.0
2020-09-23 14:05:00,101.21,101.28,101.04,101.04,3400.0,101.21,101.28,101.04,101.04,3400.0
2020-09-23 14:10:00,101.05,101.08,100.89,100.93,4950.0,101.05,101.08,100.89,100.93,4950.0
2020-09-23 14:15:00,101.01,101.01,100.43,100.47,6737.0,101.01,101.01,100.43,100.47,6737.0
2020-09-23 14:20:00,100.46,100.67,100.4,100.51,6460.0,100.46,100.67,100.4,100.51,6460.0
2020-09-23 14:25:00,100.46,100.69,100.46,100.5,10400.0,100.46,100.69,100.46,100.5,10400.0
2020-09-23 14:30:00,100.6,100.63,100.28,100.57,5800.0,100.6,100.63,100.28,100.57,5800.0
2020-09-23 14:35:00,100.63,100.63,100.44,100.6,3012.0,100.63,100.63,100.44,100.6,3012.0
2020-09-23 14:40:00,100.48,100.48,100.15,100.21,9116.0,100.48,100.48,100.15,100.21,9116.0
2020-09-23 14:45:00,100.22,100.26,100.01,100.11,7948.0,100.22,100.26,100.01,100.11,7948.0
2020-09-23 14:50:00,100.12,100.33,100.11,100.12,5423.0,100.12,100.33,100.11,100.12,5423.0
2020-09-23 14:55:00,100.04,100.14,99.85,99.96,7500.0,100.04,100.14,99.85,99.96,7500.0
2020-09-23 15:00:00,99.93,100.05,99.63,99.64,8205.0,99.93,100.05,99.63,99.64,8205.0
2020-09-23 15:05:00,99.65,99.7,99.52,99.65,9913.0,99.65,99.7,99.52,99.65,9913.0
2020-09-23 15:10:00,99.59,100.03,99.59,99.95,14290.0,99.59,100.03,99.59,99.95,14290.0
2020-09-23 15:15:00,99.93,99.97,99.57,99.85,15485.0,99.93,99.97,99.57,99.85,15485.0
2020-09-23 15:20:00,99.83,100.06,99.73,99.77,10193.0,99.83,100.06,99.73,99.77,10193.0
2020-09-23 15:25:00,99.79,99.99,99.63,99.97,6366.0,99.79,99.99,99.63,99.97,6366.0
2020-09-23 15:30:00,99.94,100.1,99.85,99.93,6275.0,99.94,100.1,99.85,99.93,6275.0
2020-09-23 15:35:00,99.93,100.06,99.92,100.06,5720.0,99.93,100.06,99.92,100.06,5720.0
2020-09-23 15:40:00,100.08,100.21,100.05,100.13,6773.0,100.08,100.21,100.05,100.13,6773.0
2020-09-23 15:45:00,100.13,100.23,99.7,99.85,13442.0,100.13,100.23,99.7,99.85,13442.0
2020-09-23 15:50:00,99.83,99.83,99.23,99.36,36888.0,99.83,99.83,99.23,99.36,36888.0
2020-09-23 15:55:00,99.37,99.76,99.37,99.72,30295.0,99.37,99.76,99.37,99.72,30295.0
2020-09-24 09:30:00,98.86,99.68,98.47,99.34,24386.0,98.86,99.68,98.47,99.34,24386.0
2020-09-24 09:35:00,99.57,100.08,99.57,100.01,5126.0,99.57,100.08,99.57,100.01,5126.0
2020-09-24 09:40:00,99.9,100.25,99.79,100.25,7457.0,99.9,100.25,99.79,100.25,7457.0
2020-09-24 09:45:00,100.15,100.64,100.02,100.64,8348.0,100.15,100.64,100.02,100.64,8348.0
2020-09-24 09:50:00,100.75,100.81,100.39,100.55,9460.0,100.75,100.81,100.39,100.55,9460.0
2020-09-24 09:55:00,100.61,100.86,100.37,100.72,19220.0,100.61,100.86,100.37,100.72,19220.0
2020-09-24 10:00:00,100.69,101.39,100.66,101.28,10734.0,100.69,101.39,100.66,101.28,10734.0
2020-09-24 10:05:00,101.39,101.5,101.16,101.38,19902.0,101.39,101.5,101.16,101.38,19902.0
2020-09-24 10:10:00,101.35,101.35,101.21,101.34,7906.0,101.35,101.35,101.21,101.34,7906.0
2020-09-24 10:15:00,101.34,101.58,101.3,101.35,37240.0,101.34,101.58,101.3,101.35,37240.0
2020-09-24 10:20:00,101.33,101.33,100.94,100.94,19427.0,101.33,101.33,100.94,100.94,19427.0
2020-09-24 10:25:00,100.95,101.19,100.92,101.15,16960.0,100.95,101.19,100.92,101.15,16960.0
2020-09-24 10:30:00,101.07,101.1,100.67,100.69,23253.0,101.07,101.1,100.67,100.69,23253.0
2020-09-24 10:35:00,100.74,100.82,100.47,100.56,14197.0,100.74,100.82,100.47,100.56,14197.0
2020-09-24 10:40:00,100.6,101.03,100.58,100.7,7821.0,100.6,101.03,100.58,100.7,7821.0
2020-09-24 10:45:00,100.78,101.37,100.78,101.29,9600.0,100.78,101.37,100.78,101.29,9600.0
2020-09-24 10:50:00,101.19,101.41,101.05,101.36,6797.0,101.19,101.41,101.05,101.36,6797.0
2020-09-24 10:55:00,101.34,101.51,101.22,101.47,6432.0,101.34,101.51,101.22,101.47,6432.0
2020-09-24 11:00:00,101.4,101.6,101.3,101.37,17209.0,101.4,101.6,101.3,101.37,17209.0
2020-09-24 11:05:00,101.44,101.57,101.1,101.36,19546.0,101.44,101.57,101.1,101.36,19546.0
2020-09-24 11:10:00,101.39,101.89,101.39,101.82,11300.0,101.39,101.89,101.39,101.82,11300.0
2020-09-24 11:15:00,101.87,101.87,101.52,101.67,4000.0,101.87,101.87,101.52,101.67,4000.0
2020-09-24 11:20:00,101.71,102.06,101.63,101.94,15397.0,101.71,102.06,101.63,101.94,15397.0
2020-09-24 11:25:00,101.95,102.09,101.91,101.96,4428.0,101.95,102.09,101.91,101.96,4428.0
2020-09-24 11:30:00,102.02,102.28,101.96,102.23,7466.0,102.02,102.28,101.96,102.23,7466.0
2020-09-24 11:35:00,102.19,102.34,102.08,102.12,5310.0,102.19,102.34,102.08,102.12,5310.0
2020-09-24 11:40:00,102.17,102.34,102.14,102.22,7340.0,102.17,102.34,102.14,102.22,7340.0
2020-09-24 11:45:00,102.24,102.27,101.91,102.12,7160.0,102.24,102.27,101.91,102.12,7160.0
2020-09-24 11:50:00,102.06,102.19,101.88,101.9,12165.0,102.06,102.19,101.88,101.9,12165.0
2020-09-24 11:55:00,101.93,102.35,101.93,102.35,12087.0,101.93,102.35,101.93,102.35,12087.0
2020-09-24 12:00:00,102.33,102.43,102.25,102.43,9300.0,102.33,102.43,102.25,102.43,9300.0
2020-09-24 12:05:00,102.43,102.65,102.39,102.61,5403.0,102.43,102.65,102.39,102.61,5403.0
2020-09-24 12:10:00,102.6,102.63,102.5,102.56,5019.0,102.6,102.63,102.5,102.56,5019.0
2020-09-24 12:15:00,102.53,102.63,102.18,102.2,7686.0,102.53,102.63,102.18,102.2,7686.0
2020-09-24 12:20:00,102.26,102.39,102.26,102.33,8717.0,102.26,102.39,102.26,102.33,8717.0
2020-09-24 12:25:00,102.39,102.52,102.29,102.36,6019.0,102.39,102.52,102.29,102.36,6019.0
2020-09-24 12:30:00,102.28,102.33,102.19,102.23,8078.0,102.28,102.33,102.19,102.23,8078.0
2020-09-24 12:35:00,102.25,102.42,102.15,102.19,9627.0,102.25,102.42,102.15,102.19,9627.0
2020-09-24 12:40:00,102.19,102.45,102.18,102.39,30976.0,102.19,102.45,102.18,102.39,30976.0
2020-09-24 12:45:00,102.39,102.54,102.31,102.54,5110.0,102.39,102.54,102.31,102.54,5110.0
2020-09-24 12:50:00,102.59,102.62,102.3,102.33,10468.0,102.59,102.62,102.3,102.33,10468.0
2020-09-24 12:55:00,102.37,102.72,102.37,102.69,10400.0,102.37,102.72,102.37,102.69,10400.0
2020-09-24 13:00:00,102.71,102.87,102.64,102.87,5815.0,102.71,102.87,102.64,102.87,5815.0
2020-09-24 13:05:00,102.86,102.88,102.75,102.84,5500.0,102.86,102.88,102.75,102.84,5500.0
2020-09-24 13:10:00,102.82,103.03,102.82,102.92,7283.0,102.82,103.03,102.82,102.92,7283.0
2020-09-24 13:15:00,102.96,103.1,102.83,102.83,5701.0,102.96,103.1,102.83,102.83,5701.0
2020-09-24 13:20:00,102.87,102.95,102.75,102.89,4700.0,102.87,102.95,102.75,102.89,4700.0
2020-09-24 13:25:00,102.83,103.03,102.81,103.03,3990.0,102.83,103.03,102.81,103.03,3990.0
2020-09-24 13:30:00,103.03,103.09,102.95,103.01,5750.0,103.03,103.09,102.95,103.01,5750.0
2020-09-24 13:35:00,102.93,103.01,102.82,103.01,6792.0,102.93,103.01,102.82,103.01,6792.0
2020-09-24 13:40:00,103.0,103.08,102.91,103.01,8692.0,103.0,103.08,102.91,103.01,8692.0
2020-09-24 13:45:00,103.04,103.1,102.91,102.91,7528.0,103.04,103.1,102.91,102.91,7528.0
2020-09-24 13:50:00,102.95,102.99,102.64,102.72,7844.0,102.95,102.99,102.64,102.72,7844.0
2020-09-24 13:55:00,102.69,102.77,102.54,102.6,4700.0,102.69,102.77,102.54,102.6,4700.0
2020-09-24 14:00:00,102.61,102.65,102.41,102.57,7401.0,102.61,102.65,102.41,102.57,7401.0
2020-09-24 14:05:00,102.56,102.68,102.5,102.61,5249.0,102.56,102.68,102.5,102.61,5249.0
2020-09-24 14:10:00,102.6,102.6,102.44,102.52,9000.0,102.6,102.6,102.44,102.52,9000.0
2020-09-24 14:15:00,102.52,102.68,102.18,102.19,7076.0,102.52,102.68,102.18,102.19,7076.0
2020-09-24 14:20:00,102.19,102.24,102.11,102.18,7744.0,102.19,102.24,102.11,102.18,7744.0
2020-09-24 14:25:00,102.15,102.32,102.11,102.23,7068.0,102.15,102.32,102.11,102.23,7068.0
2020-09-24 14:30:00,102.26,102.55,102.2,102.5,6300.0,102.26,102.55,102.2,102.5,6300.0
2020-09-24 14:35:00,102.54,102.67,102.4,102.67,7331.0,102.54,102.67,102.4,102.67,7331.0
2020-09-24 14:40:00,102.7,102.95,102.65,102.85,8126.0,102.7,102.95,102.65,102.85,8126.0
2020-09-24 14:45:00,102.9,102.9,102.43,102.44,8885.0,102.9,102.9,102.43,102.44,8885.0
2020-09-24 14:50:00,102.44,102.53,102.18,102.28,8835.0,102.44,102.53,102.18,102.28,8835.0
2020-09-24 14:55:00,102.2,102.31,102.05,102.05,8210.0,102.2,102.31,102.05,102.05,8210.0
2020-09-24 15:00:00,102.07,102.15,101.85,101.93,21172.0,102.07,102.15,101.85,101.93,21172.0
2020-09-24 15:05:00,101.91,102.0,101.78,102.0,10035.0,101.91,102.0,101.78,102.0,10035.0
2020-09-24 15:10:00,101.98,102.32,101.98,102.27,8497.0,101.98,102.32,101.98,102.27,8497.0
2020-09-24 15:15:00,102.26,102.38,102.12,102.16,12347.0,102.26,102.38,102.12,102.16,12347.0
2020-09-24 15:20:00,102.13,102.16,101.68,101.75,10721.0,102.13,102.16,101.68,101.75,10721.0
2020-09-24 15:25:00,101.74,101.92,101.65,101.83,11555.0,101.74,101.92,101.65,101.83,11555.0
2020-09-24 15:30:00,101.77,101.85,101.61,101.73,13447.0,101.77,101.85,101.61,101.73,13447.0
2020-09-24 15:35:00,101.66,102.18,101.54,102.18,15699.0,101.66,102.18,101.54,102.18,15699.0
2020-09-24 15:40:00,102.15,102.31,102.13,102.25,13290.0,102.15,102.31,102.13,102.25,13290.0
2020-09-24 15:45:00,102.27,102.58,102.06,102.07,15982.0,102.27,102.58,102.06,102.07,15982.0
2020-09-24 15:50:00,102.07,102.41,101.81,102.4,46049.0,102.07,102.41,101.81,102.4,46049.0
2020-09-24 15:55:00,102.37,102.4,102.11,102.13,57878.0,102.37,102.4,102.11,102.13,57878.0
2020-09-25 09:30:00,102.0,102.56,101.81,101.9,40184.0,102.0,102.56,101.81,101.9,40184.0
2020-09-25 09:35:00,101.88,101.88,101.32,101.54,5430.0,101.88,101.88,101.32,101.54,5430.0
2020-09-25 09:40:00,101.58,101.91,101.48,101.48,11025.0,101.58,101.91,101.48,101.48,11025.0
2020-09-25 09:45:00,101.42,101.5,100.96,100.98,16591.0,101.42,101.5,100.96,100.98,16591.0
2020-09-25 09:50:00,100.96,101.36,100.88,101.09,8083.0,100.96,101.36,100.88,101.09,8083.0
2020-09-25 09:55:00,101.07,101.71,101.02,101.71,8337.0,101.07,101.71,101.02,101.71,8337.0
2020-09-25 10:00:00,101.72,101.81,101.38,101.57,8545.0,101.72,101.81,101.38,101.57,8545.0
2020-09-25 10:05:00,101.63,101.67,101.45,101.54,5187.0,101.63,101.67,101.45,101.54,5187.0
2020-09-25 10:10:00,101.6,101.6,101.23,101.37,6850.0,101.6,101.6,101.23,101.37,6850.0
2020-09-25 10:15:00,101.46,101.9,101.34,101.83,8010.0,101.46,101.9,101.34,101.83,8010.0
2020-09-25 10:20:00,102.0,102.52,101.98,102.39,13194.0,102.0,102.52,101.98,102.39,13194.0
2020-09-25 10:25:00,102.43,102.5,102.3,102.3,8964.0,102.43,102.5,102.3,102.3,8964.0
2020-09-25 10:30:00,102.38,102.64,102.31,102.59,4923.0,102.38,102.64,102.31,102.59,4923.0
2020-09-25 10:35:00,102.56,102.57,102.27,102.57,12077.0,102.56,102.57,102.27,102.57,12077.0
2020-09-25 10:40:00,102.7,102.78,102.49,102.62,11023.0,102.7,102.78,102.49,102.62,11023.0
2020-09-25 10:45:00,102.62,102.71,102.44,102.47,15095.0,102.62,102.71,102.44,102.47,15095.0
2020-09-25 10:50:00,102.48,102.82,102.46,102.82,4400.0,102.48,102.82,102.46,102.82,4400.0
2020-09-25 10:55:00,102.64,102.66,102.46,102.56,6437.0,102.64,102.66,102.46,102.56,6437.0
2020-09-25 11:00:00,102.63,102.66,102.32,102.41,8219.0,102.63,102.66,102.32,102.41,8219.0
2020-09-25 11:05:00,102.4,102.67,102.33,102.62,10100.0,102.4,102.67,102.33,102.62,10100.0
2020-09-25 11:10:00,102.62,103.0,102.55,103.0,9978.0,102.62,103.0,102.55,103.0,9978.0
2020-09-25 11:15:00,103.02,103.09,102.93,103.08,6805.0,103.02,103.09,102.93,103.08,6805.0
2020-09-25 11:20:00,103.07,103.08,102.95,102.95,5174.0,103.07,103.08,102.95,102.95,5174.0
2020-09-25 11:25:00,103.0,103.16,102.94,103.04,19498.0,103.0,103.16,102.94,103.04,19498.0
2020-09-25 11:30:00,103.05,103.06,102.94,103.04,4820.0,103.05,103.06,102.94,103.04,4820.0
2020-09-25 11:35:00,102.95,103.02,102.73,102.75,3034.0,102.95,103.02,102.73,102.75,3034.0
2020-09-25 11:40:00,102.76,102.9,102.71,102.72,2308.0,102.76,102.9,102.71,102.72,2308.0
2020-09-25 11:45:00,102.73,102.81,102.69,102.69,9296.0,102.73,102.81,102.69,102.69,9296.0
2020-09-25 11:50:00,102.75,102.82,102.64,102.64,4084.0,102.75,102.82,102.64,102.64,4084.0
2020-09-25 11:55:00,102.66,102.77,102.58,102.58,9083.0,102.66,102.77,102.58,102.58,9083.0
2020-09-25 12:00:00,102.61,102.84,102.57,102.83,4214.0,102.61,102.84,102.57,102.83,4214.0
2020-09-25 12:05:00,102.83,103.12,102.83,103.12,5378.0,102.83,103.12,102.83,103.12,5378.0
2020-09-25 12:10:00,103.07,103.16,103.01,103.16,18633.0,103.07,103.16,103.01,103.16,18633.0
2020-09-25 12:15:00,103.13,103.25,102.98,103.0,8765.0,103.13,103.25,102.98,103.0,8765.0
2020-09-25 12:20:00,103.04,103.17,103.0,103.16,3113.0,103.04,103.17,103.0,103.16,3113.0
2020-09-25 12:25:00,103.16,103.18,102.99,103.17,10199.0,103.16,103.18,102.99,103.17,10199.0
2020-09-25 12:30:00,103.17,103.25,102.94,102.97,3500.0,103.17,103.25,102.94,102.97,3500.0
2020-09-25 12:35:00,102.95,103.0,102.85,103.0,3447.0,102.95,103.0,102.85,103.0,3447.0
2020-09-25 12:40:00,103.03,103.18,103.03,103.07,8246.0,103.03,103.18,103.03,103.07,8246.0
2020-09-25 12:45:00,103.07,103.14,103.06,103.09,5546.0,103.07,103.14,103.06,103.09,5546.0
2020-09-25 12:50:00,103.09,103.19,102.99,103.17,37397.0,103.09,103.19,102.99,103.17,37397.0
2020-09-25 12:55:00,103.18,103.19,103.08,103.11,40506.0,103.18,103.19,103.08,103.11,40506.0
2020-09-25 13:00:00,103.14,103.36,103.02,103.28,62236.0,103.14,103.36,103.02,103.28,62236.0
2020-09-25 13:05:00,103.25,103.49,103.19,103.35,12900.0,103.25,103.49,103.19,103.35,12900.0
2020-09-25 13:10:00,103.38,103.41,103.23,103.24,11703.0,103.38,103.41,103.23,103.24,11703.0
2020-09-25 13:15:00,103.23,103.26,103.06,103.06,10127.0,103.23,103.26,103.06,103.06,10127.0
2020-09-25 13:20:00,103.04,103.14,103.03,103.08,6446.0,103.04,103.14,103.03,103.08,6446.0
2020-09-25 13:25:00,103.09,103.16,103.02,103.14,15920.0,103.09,103.16,103.02,103.14,15920.0
2020-09-25 13:30:00,103.17,103.36,103.14,103.28,8309.0,103.17,103.36,103.14,103.28,8309.0
2020-09-25 13:35:00,103.29,103.34,103.11,103.18,20463.0,103.29,103.34,103.11,103.18,20463.0
2020-09-25 13:40:00,103.21,103.38,103.21,103.31,18679.0,103.21,103.38,103.21,103.31,18679.0
2020-09-25 13:45:00,103.33,103.4,103.16,103.16,53123.0,103.33,103.4,103.16,103.16,53123.0
2020-09-25 13:50:00,103.17,103.24,103.08,103.19,56535.0,103.17,103.24,103.08,103.19,56535.0
2020-09-25 13:55:00,103.19,103.21,103.08,103.11,9917.0,103.19,103.21,103.08,103.11,9917.0
2020-09-25 14:00:00,103.09,103.13,102.99,103.07,8399.0,103.09,103.13,102.99,103.07,8399.0
2020-09-25 14:05:00,103.08,103.29,103.07,103.18,13919.0,103.08,103.29,103.07,103.18,13919.0
2020-09-25 14:10:00,103.18,103.21,102.78,102.84,42641.0,103.18,103.21,102.78,102.84,42641.0
2020-09-25 14:15:00,102.83,103.11,102.79,103.08,29218.0,102.83,103.11,102.79,103.08,29218.0
2020-09-25 14:20:00,103.07,103.11,102.9,103.04,41985.0,103.07,103.11,102.9,103.04,41985.0
2020-09-25 14:25:00,103.04,103.08,102.98,103.04,10836.0,103.04,103.08,102.98,103.04,10836.0
2020-09-25 14:30:00,103.02,103.06,102.94,102.94,11190.0,103.02,103.06,102.94,102.94,11190.0
2020-09-25 14:35:00,102.97,103.1,102.97,103.09,8900.0,102.97,103.1,102.97,103.09,8900.0
2020-09-25 14:40:00,103.08,103.28,103.07,103.17,10001.0,103.08,103.28,103.07,103.17,10001.0
2020-09-25 14:45:00,103.19,103.25,103.13,103.2,23376.0,103.19,103.25,103.13,103.2,23376.0
2020-09-25 14:50:00,103.25,103.58,103.25,103.49,36458.0,103.25,103.58,103.25,103.49,36458.0
2020-09-25 14:55:00,103.47,103.47,103.34,103.43,8306.0,103.47,103.47,103.34,103.43,8306.0
2020-09-25 15:00:00,103.4,103.61,103.37,103.51,14213.0,103.4,103.61,103.37,103.51,14213.0
2020-09-25 15:05:00,103.49,103.7,103.42,103.7,32527.0,103.49,103.7,103.42,103.7,32527.0
2020-09-25 15:10:00,103.68,103.83,103.55,103.83,30770.0,103.68,103.83,103.55,103.83,30770.0
2020-09-25 15:15:00,103.83,103.99,103.79,103.97,7274.0,103.83,103.99,103.79,103.97,7274.0
2020-09-25 15:20:00,103.97,104.13,103.92,103.98,16898.0,103.97,104.13,103.92,103.98,16898.0
2020-09-25 15:25:00,104.0,104.05,103.77,103.86,18573.0,104.0,104.05,103.77,103.86,18573.0
2020-09-25 15:30:00,103.86,103.9,103.7,103.77,7662.0,103.86,103.9,103.7,103.77,7662.0
2020-09-25 15:35:00,103.77,103.88,103.65,103.65,12700.0,103.77,103.88,103.65,103.65,12700.0
2020-09-25 15:40:00,103.65,103.93,103.62,103.85,14398.0,103.65,103.93,103.62,103.85,14398.0
2020-09-25 15:45:00,103.82,103.82,103.7,103.8,19115.0,103.82,103.82,103.7,103.8,19115.0
2020-09-25 15:50:00,103.79,103.79,103.44,103.7,69865.0,103.79,103.79,103.44,103.7,69865.0
2020-09-25 15:55:00,103.72,103.78,103.58,103.71,110590.0,103.72,103.78,103.58,103.71,110590.0
2020-09-28 09:30:00,105.05,105.33,104.63,104.65,29787.0,105.05,105.33,104.63,104.65,29787.0
2020-09-28 09:35:00,104.75,105.12,104.69,104.83,14078.0,104.75,105.12,104.69,104.83,14078.0
2020-09-28 09:40:00,104.89,105.22,104.52,104.63,12360.0,104.89,105.22,104.52,104.63,12360.0
2020-09-28 09:45:00,104.58,104.65,104.11,104.23,9482.0,104.58,104.65,104.11,104.23,9482.0
2020-09-28 09:50:00,104.12,104.57,104.03,104.44,11125.0,104.12,104.57,104.03,104.44,11125.0
2020-09-28 09:55:00,104.44,104.62,104.27,104.33,9673.0,104.44,104.62,104.27,104.33,9673.0
2020-09-28 10:00:00,104.36,104.62,104.23,104.54,12408.0,104.36,104.62,104.23,104.54,12408.0
2020-09-28 10:05:00,104.58,104.58,104.2,104.3,7757.0,104.58,104.58,104.2,104.3,7757.0
2020-09-28 10:10:00,104.34,104.85,104.34,104.84,7838.0,104.34,104.85,104.34,104.84,7838.0
2020-09-28 10:15:00,104.91,105.19,104.86,105.15,6647.0,104.91,105.19,104.86,105.15,6647.0
2020-09-28 10:20:00,105.15,105.17,104.86,104.95,8303.0,105.15,105.17,104.86,104.95,8303.0
2020-09-28 10:25:00,104.92,105.03,104.86,104.89,11395.0,104.92,105.03,104.86,104.89,11395.0
2020-09-28 10:30:00,104.81,105.01,104.74,104.86,6620.0,104.81,105.01,104.74,104.86,6620.0
2020-09-28 10:35:00,104.88,104.9,104.69,104.85,7199.0,104.88,104.9,104.69,104.85,7199.0
2020-09-28 10:40:00,104.82,104.88,104.7,104.85,8082.0,104.82,104.88,104.7,104.85,8082.0
2020-09-28 10:45:00,104.86,104.96,104.68,104.74,9400.0,104.86,104.96,104.68,104.74,9400.0
2020-09-28 10:50:00,104.71,104.72,104.36,104.42,7093.0,104.71,104.72,104.36,104.42,7093.0
2020-09-28 10:55:00,104.43,104.47,104.34,104.47,9658.0,104.43,104.47,104.34,104.47,9658.0
2020-09-28 11:00:00,104.45,104.89,104.44,104.83,5453.0,104.45,104.89,104.44,104.83,5453.0
2020-09-28 11:05:00,104.78,105.09,104.77,105.09,10260.0,104.78,105.09,104.77,105.09,10260.0
2020-09-28 11:10:00,104.98,105.01,104.88,105.0,6350.0,104.98,105.01,104.88,105.0,6350.0
2020-09-28 11:15:00,105.01,105.1,104.9,104.97,3912.0,105.01,105.1,104.9,104.97,3912.0
2020-09-28 11:20:00,105.0,105.0,104.8,104.97,9462.0,105.0,105.0,104.8,104.97,9462.0
2020-09-28 11:25:00,104.98,105.01,104.72,104.8,10418.0,104.98,105.01,104.72,104.8,10418.0
2020-09-28 11:30:00,104.81,104.89,104.71,104.76,6205.0,104.81,104.89,104.71,104.76,6205.0
2020-09-28 11:35:00,104.74,104.95,104.69,104.95,4702.0,104.74,104.95,104.69,104.95,4702.0
2020-09-28 11:40:00,104.89,104.89,104.59,104.66,5440.0,104.89,104.89,104.59,104.66,5440.0
2020-09-28 11:45:00,104.66,104.69,104.44,104.53,6000.0,104.66,104.69,104.44,104.53,6000.0
2020-09-28 11:50:00,104.51,104.65,104.47,104.56,5342.0,104.51,104.65,104.47,104.56,5342.0
2020-09-28 11:55:00,104.56,104.56,104.26,104.29,4372.0,104.56,104.56,104.26,104.29,4372.0
2020-09-28 12:00:00,104.3,104.3,104.11,104.11,6719.0,104.3,104.3,104.11,104.11,6719.0
2020-09-28 12:05:00,104.11,104.15,104.06,104.13,6048.0,104.11,104.15,104.06,104.13,6048.0
2020-09-28 12:10:00,104.09,104.11,103.99,104.06,7903.0,104.09,104.11,103.99,104.06,7903.0
2020-09-28 12:15:00,104.04,104.11,103.89,103.94,8306.0,104.04,104.11,103.89,103.94,8306.0
2020-09-28 12:20:00,103.99,104.02,103.83,103.88,7757.0,103.99,104.02,103.83,103.88,7757.0
2020-09-28 12:25:00,103.85,103.96,103.85,103.96,7476.0,103.85,103.96,103.85,103.96,7476.0
2020-09-28 12:30:00,103.97,104.18,103.86,104.15,4497.0,103.97,104.18,103.86,104.15,4497.0
2020-09-28 12:35:00,104.14,104.18,104.05,104.09,4400.0,104.14,104.18,104.05,104.09,4400.0
2020-09-28 12:40:00,104.07,104.17,104.07,104.13,5199.0,104.07,104.17,104.07,104.13,5199.0
2020-09-28 12:45:00,104.15,104.32,104.14,104.2,7417.0,104.15,104.32,104.14,104.2,7417.0
2020-09-28 12:50:00,104.22,104.27,104.19,104.24,9565.0,104.22,104.27,104.19,104.24,9565.0
2020-09-28 12:55:00,104.25,104.27,104.19,104.23,7593.0,104.25,104.27,104.19,104.23,7593.0
2020-09-28 13:00:00,104.24,104.35,104.09,104.33,26776.0,104.24,104.35,104.09,104.33,26776.0
2020-09-28 13:05:00,104.32,104.43,104.25,104.25,7569.0,104.32,104.43,104.25,104.25,7569.0
2020-09-28 13:10:00,104.18,104.22,104.12,104.21,6464.0,104.18,104.22,104.12,104.21,6464.0
2020-09-28 13:15:00,104.22,104.26,104.14,104.21,8644.0,104.22,104.26,104.14,104.21,8644.0
2020-09-28 13:20:00,104.23,104.57,104.23,104.55,11882.0,104.23,104.57,104.23,104.55,11882.0
2020-09-28 13:25:00,104.57,104.65,104.51,104.52,5716.0,104.57,104.65,104.51,104.52,5716.0
2020-09-28 13:30:00,104.5,104.83,104.5,104.83,9188.0,104.5,104.83,104.5,104.83,9188.0
2020-09-28 13:35:00,104.82,104.82,104.67,104.74,8344.0,104.82,104.82,104.67,104.74,8344.0
2020-09-28 13:40:00,104.7,104.82,104.63,104.77,9866.0,104.7,104.82,104.63,104.77,9866.0
2020-09-28 13:45:00,104.78,104.84,104.73,104.78,6184.0,104.78,104.84,104.73,104.78,6184.0
2020-09-28 13:50:00,104.79,104.79,104.63,104.66,5359.0,104.79,104.79,104.63,104.66,5359.0
2020-09-28 13:55:00,104.66,104.7,104.64,104.69,6062.0,104.66,104.7,104.64,104.69,6062.0
2020-09-28 14:00:00,104.7,104.74,104.54,104.58,5991.0,104.7,104.74,104.54,104.58,5991.0
2020-09-28 14:05:00,104.58,104.72,104.57,104.72,9449.0,104.58,104.72,104.57,104.72,9449.0
2020-09-28 14:10:00,104.74,104.89,104.71,104.79,10424.0,104.74,104.89,104.71,104.79,10424.0
2020-09-28 14:15:00,104.79,104.85,104.69,104.72,6713.0,104.79,104.85,104.69,104.72,6713.0
2020-09-28 14:20:00,104.69,104.69,104.49,104.49,10781.0,104.69,104.69,104.49,104.49,10781.0
2020-09-28 14:25:00,104.48,104.62,104.45,104.56,15479.0,104.48,104.62,104.45,104.56,15479.0
2020-09-28 14:30:00,104.56,104.75,104.52,104.68,24638.0,104.56,104.75,104.52,104.68,24638.0
2020-09-28 14:35:00,104.68,104.79,104.61,104.74,8548.0,104.68,104.79,104.61,104.74,8548.0
2020-09-28 14:40:00,104.75,104.83,104.69,104.79,9039.0,104.75,104.83,104.69,104.79,9039.0
2020-09-28 14:45:00,104.77,104.85,104.7,104.71,6900.0,104.77,104.85,104.7,104.71,6900.0
2020-09-28 14:50:00,104.72,104.96,104.72,104.91,8097.0,104.72,104.96,104.72,104.91,8097.0
2020-09-28 14:55:00,104.85,104.9,104.79,104.88,5335.0,104.85,104.9,104.79,104.88,5335.0
2020-09-28 15:00:00,104.87,104.92,104.7,104.78,10280.0,104.87,104.92,104.7,104.78,10280.0
2020-09-28 15:05:00,104.76,104.87,104.72,104.72,7704.0,104.76,104.87,104.72,104.72,7704.0
2020-09-28 15:10:00,104.74,104.87,104.68,104.87,7034.0,104.74,104.87,104.68,104.87,7034.0
2020-09-28 15:15:00,104.88,104.98,104.76,104.93,9927.0,104.88,104.98,104.76,104.93,9927.0
2020-09-28 15:20:00,104.96,105.0,104.89,104.9,8893.0,104.96,105.0,104.89,104.9,8893.0
2020-09-28 15:25:00,104.91,105.03,104.9,104.97,11854.0,104.91,105.03,104.9,104.97,11854.0
2020-09-28 15:30:00,104.97,104.97,104.67,104.83,15029.0,104.97,104.97,104.67,104.83,15029.0
2020-09-28 15:35:00,104.85,104.9,104.81,104.9,8780.0,104.85,104.9,104.81,104.9,8780.0
2020-09-28 15:40:00,104.84,105.13,104.84,105.12,14555.0,104.84,105.13,104.84,105.12,14555.0
2020-09-28 15:45:00,105.13,105.17,104.98,104.98,24053.0,105.13,105.17,104.98,104.98,24053.0
2020-09-28 15:50:00,104.93,105.22,104.83,105.15,43900.0,104.93,105.22,104.83,105.15,43900.0
2020-09-28 15:55:00,105.16,105.25,105.02,105.25,78566.0,105.16,105.25,105.02,105.25,78566.0
2020-09-29 09:30:00,105.82,106.33,105.74,106.18,25784.0,105.82,106.33,105.74,106.18,25784.0
2020-09-29 09:35:00,106.11,106.36,106.11,106.28,4712.0,106.11,106.36,106.11,106.28,4712.0
2020-09-29 09:40:00,106.26,106.43,105.68,105.79,11110.0,106.26,106.43,105.68,105.79,11110.0
2020-09-29 09:45:00,105.86,106.36,105.79,106.23,8383.0,105.86,106.36,105.79,106.23,8383.0
2020-09-29 09:50:00,106.31,106.64,106.31,106.5,11090.0,106.31,106.64,106.31,106.5,11090.0
2020-09-29 09:55:00,106.5,106.56,106.0,106.1,15219.0,106.5,106.56,106.0,106.1,15219.0
2020-09-29 10:00:00,106.09,106.3,105.88,106.28,13374.0,106.09,106.3,105.88,106.28,13374.0
2020-09-29 10:05:00,106.26,106.65,106.23,106.6,7487.0,106.26,106.65,106.23,106.6,7487.0
2020-09-29 10:10:00,106.57,106.59,106.39,106.4,10177.0,106.57,106.59,106.39,106.4,10177.0
2020-09-29 10:15:00,106.3,106.8,106.25,106.8,29745.0,106.3,106.8,106.25,106.8,29745.0
2020-09-29 10:20:00,106.79,106.81,106.6,106.77,19829.0,106.79,106.81,106.6,106.77,19829.0
2020-09-29 10:25:00,106.79,106.88,106.56,106.78,11235.0,106.79,106.88,106.56,106.78,11235.0
2020-09-29 10:30:00,106.78,106.9,106.5,106.5,9315.0,106.78,106.9,106.5,106.5,9315.0
2020-09-29 10:35:00,106.54,106.57,106.28,106.37,4084.0,106.54,106.57,106.28,106.37,4084.0
2020-09-29 10:40:00,106.43,106.47,106.2,106.3,7183.0,106.43,106.47,106.2,106.3,7183.0
2020-09-29 10:45:00,106.31,106.33,106.03,106.16,8747.0,106.31,106.33,106.03,106.16,8747.0
2020-09-29 10:50:00,106.18,106.32,106.12,106.27,7043.0,106.18,106.32,106.12,106.27,7043.0
2020-09-29 10:55:00,106.29,106.48,106.29,106.39,4800.0,106.29,106.48,106.29,106.39,4800.0
2020-09-29 11:00:00,106.43,106.56,106.2,106.56,5476.0,106.43,106.56,106.2,106.56,5476.0
2020-09-29 11:05:00,106.59,106.8,106.59,106.68,6108.0,106.59,106.8,106.59,106.68,6108.0
2020-09-29 11:10:00,106.8,106.94,106.65,106.69,3100.0,106.8,106.94,106.65,106.69,3100.0
2020-09-29 11:15:00,106.76,106.87,106.7,106.83,4650.0,106.76,106.87,106.7,106.83,4650.0
2020-09-29 11:20:00,106.81,106.94,106.74,106.83,11269.0,106.81,106.94,106.74,106.83,11269.0
2020-09-29 11:25:00,106.86,106.9,106.69,106.72,5112.0,106.86,106.9,106.69,106.72,5112.0
2020-09-29 11:30:00,106.76,106.76,106.6,106.64,5309.0,106.76,106.76,106.6,106.64,5309.0
2020-09-29 11:35:00,106.65,106.77,106.65,106.71,29905.0,106.65,106.77,106.65,106.71,29905.0
2020-09-29 11:40:00,106.7,106.71,106.36,106.5,22059.0,106.7,106.71,106.36,106.5,22059.0
2020-09-29 11:45:00,106.5,106.67,106.33,106.35,7000.0,106.5,106.67,106.33,106.35,7000.0
2020-09-29 11:50:00,106.35,106.49,106.35,106.47,8011.0,106.35,106.49,106.35,106.47,8011.0
2020-09-29 11:55:00,106.47,106.63,106.4,106.51,6063.0,106.47,106.63,106.4,106.51,6063.0
2020-09-29 12:00:00,106.51,106.52,106.26,106.26,13860.0,106.51,106.52,106.26,106.26,13860.0
2020-09-29 12:05:00,106.28,106.31,106.14,106.3,11874.0,106.28,106.31,106.14,106.3,11874.0
2020-09-29 12:10:00,106.3,106.3,106.15,106.2,4984.0,106.3,106.3,106.15,106.2,4984.0
2020-09-29 12:15:00,106.19,106.28,106.15,106.18,11411.0,106.19,106.28,106.15,106.18,11411.0
2020-09-29 12:20:00,106.15,106.28,106.14,106.19,3900.0,106.15,106.28,106.14,106.19,3900.0
2020-09-29 12:25:00,106.15,106.31,106.15,106.19,5010.0,106.15,106.31,106.15,106.19,5010.0
2020-09-29 12:30:00,106.18,106.29,106.18,106.24,8369.0,106.18,106.29,106.18,106.24,8369.0
2020-09-29 12:35:00,106.25,106.42,106.25,106.29,20484.0,106.25,106.42,106.25,106.29,20484.0
2020-09-29 12:40:00,106.27,106.33,106.19,106.31,15690.0,106.27,106.33,106.19,106.31,15690.0
2020-09-29 12:45:00,106.3,106.32,106.22,106.3,7217.0,106.3,106.32,106.22,106.3,7217.0
2020-09-29 12:50:00,106.28,106.38,106.24,106.36,10865.0,106.28,106.38,106.24,106.36,10865.0
2020-09-29 12:55:00,106.37,106.56,106.33,106.51,5016.0,106.37,106.56,106.33,106.51,5016.0
2020-09-29 13:00:00,106.49,106.49,106.22,106.23,8941.0,106.49,106.49,106.22,106.23,8941.0
2020-09-29 13:05:00,106.23,106.25,105.91,105.99,8338.0,106.23,106.25,105.91,105.99,8338.0
2020-09-29 13:10:00,105.99,106.01,105.78,105.83,5016.0,105.99,106.01,105.78,105.83,5016.0
2020-09-29 13:15:00,105.83,105.95,105.68,105.95,3900.0,105.83,105.95,105.68,105.95,3900.0
2020-09-29 13:20:00,105.97,106.05,105.96,106.01,5220.0,105.97,106.05,105.96,106.01,5220.0
2020-09-29 13:25:00,105.98,106.12,105.98,106.07,3100.0,105.98,106.12,105.98,106.07,3100.0
2020-09-29 13:30:00,106.14,106.21,106.09,106.09,3403.0,106.14,106.21,106.09,106.09,3403.0
2020-09-29 13:35:00,106.08,106.12,106.03,106.05,2100.0,106.08,106.12,106.03,106.05,2100.0
2020-09-29 13:40:00,106.05,106.1,106.0,106.03,4400.0,106.05,106.1,106.0,106.03,4400.0
2020-09-29 13:45:00,106.01,106.05,105.98,106.04,3689.0,106.01,106.05,105.98,106.04,3689.0
2020-09-29 13:50:00,106.05,106.26,106.05,106.18,8800.0,106.05,106.26,106.05,106.18,8800.0
2020-09-29 13:55:00,106.17,106.19,106.09,106.12,4000.0,106.17,106.19,106.09,106.12,4000.0
2020-09-29 14:00:00,106.08,106.1,106.01,106.06,5084.0,106.08,106.1,106.01,106.06,5084.0
2020-09-29 14:05:00,106.03,106.13,106.0,106.1,5716.0,106.03,106.13,106.0,106.1,5716.0
2020-09-29 14:10:00,106.13,106.15,105.91,105.91,4458.0,106.13,106.15,105.91,105.91,4458.0
2020-09-29 14:15:00,105.94,105.98,105.77,105.95,6332.0,105.94,105.98,105.77,105.95,6332.0
2020-09-29 14:20:00,105.93,106.01,105.91,105.93,6800.0,105.93,106.01,105.91,105.93,6800.0
2020-09-29 14:25:00,105.92,106.01,105.9,106.0,5628.0,105.92,106.01,105.9,106.0,5628.0
2020-09-29 14:30:00,105.97,106.1,105.94,106.04,7567.0,105.97,106.1,105.94,106.04,7567.0
2020-09-29 14:35:00,106.03,106.14,106.0,106.11,4400.0,106.03,106.14,106.0,106.11,4400.0
2020-09-29 14:40:00,106.06,106.14,106.04,106.07,6943.0,106.06,106.14,106.04,106.07,6943.0
2020-09-29 14:45:00,106.07,106.2,106.05,106.07,5120.0,106.07,106.2,106.05,106.07,5120.0
2020-09-29 14:50:00,106.09,106.15,105.95,105.97,4100.0,106.09,106.15,105.95,105.97,4100.0
2020-09-29 14:55:00,105.97,106.01,105.88,105.9,6900.0,105.97,106.01,105.88,105.9,6900.0
2020-09-29 15:00:00,105.9,106.07,105.83,106.07,10202.0,105.9,106.07,105.83,106.07,10202.0
2020-09-29 15:05:00,106.07,106.07,105.95,105.97,5900.0,106.07,106.07,105.95,105.97,5900.0
2020-09-29 15:10:00,105.98,106.12,105.93,106.04,6083.0,105.98,106.12,105.93,106.04,6083.0
2020-09-29 15:15:00,106.04,106.19,105.97,106.19,7394.0,106.04,106.19,105.97,106.19,7394.0
2020-09-29 15:20:00,106.17,106.17,105.84,105.97,9518.0,106.17,106.17,105.84,105.97,9518.0
2020-09-29 15:25:00,105.97,105.97,105.8,105.87,5124.0,105.97,105.97,105.8,105.87,5124.0
2020-09-29 15:30:00,105.9,105.95,105.82,105.95,7903.0,105.9,105.95,105.82,105.95,7903.0
2020-09-29 15:35:00,105.92,105.92,105.65,105.76,13634.0,105.92,105.92,105.65,105.76,13634.0
2020-09-29 15:40:00,105.76,105.84,105.68,105.68,13540.0,105.76,105.84,105.68,105.68,13540.0
2020-09-29 15:45:00,105.7,105.9,105.68,105.89,10464.0,105.7,105.9,105.68,105.89,10464.0
2020-09-29 15:50:00,105.84,106.13,105.84,106.0,30715.0,105.84,106.13,105.84,106.0,30715.0
2020-09-29 15:55:00,105.96,106.01,105.75,105.75,33340.0,105.96,106.01,105.75,105.75,33340.0
2020-09-30 09:30:00,105.35,105.82,105.35,105.58,13968.0,105.35,105.82,105.35,105.58,13968.0
2020-09-30 09:35:00,105.67,105.67,105.3,105.41,4933.0,105.67,105.67,105.3,105.41,4933.0
2020-09-30 09:40:00,105.5,105.77,105.41,105.57,4094.0,105.5,105.77,105.41,105.57,4094.0
2020-09-30 09:45:00,105.53,105.71,105.46,105.68,7672.0,105.53,105.71,105.46,105.68,7672.0
2020-09-30 09:50:00,105.69,106.2,105.68,106.12,10531.0,105.69,106.2,105.68,106.12,10531.0
2020-09-30 09:55:00,106.18,106.57,105.99,106.53,11400.0,106.18,106.57,105.99,106.53,11400.0
2020-09-30 10:00:00,106.44,106.67,106.35,106.52,12628.0,106.44,106.67,106.35,106.52,12628.0
2020-09-30 10:05:00,106.56,106.71,106.39,106.7,8092.0,106.56,106.71,106.39,106.7,8092.0
2020-09-30 10:10:00,106.71,107.03,106.69,106.72,10917.0,106.71,107.03,106.69,106.72,10917.0
2020-09-30 10:15:00,106.75,107.03,106.62,106.9,10000.0,106.75,107.03,106.62,106.9,10000.0
2020-09-30 10:20:00,106.84,107.25,106.84,107.22,12355.0,106.84,107.25,106.84,107.22,12355.0
2020-09-30 10:25:00,107.24,107.36,106.85,106.88,7963.0,107.24,107.36,106.85,106.88,7963.0
2020-09-30 10:30:00,106.92,107.14,106.92,107.1,6300.0,106.92,107.14,106.92,107.1,6300.0
2020-09-30 10:35:00,107.12,107.17,106.85,106.93,5600.0,107.12,107.17,106.85,106.93,5600.0
2020-09-30 10:40:00,106.92,107.04,106.69,106.76,5591.0,106.92,107.04,106.69,106.76,5591.0
2020-09-30 10:45:00,106.73,106.89,106.57,106.66,5947.0,106.73,106.89,106.57,106.66,5947.0
2020-09-30 10:50:00,106.65,106.86,106.62,106.82,4306.0,106.65,106.86,106.62,106.82,4306.0
2020-09-30 10:55:00,106.84,107.04,106.81,107.04,5900.0,106.84,107.04,106.81,107.04,5900.0
2020-09-30 11:00:00,107.04,107.17,107.02,107.14,8800.0,107.04,107.17,107.02,107.14,8800.0
2020-09-30 11:05:00,107.2,107.36,107.2,107.3,7300.0,107.2,107.36,107.2,107.3,7300.0
2020-09-30 11:10:00,107.3,107.57,107.29,107.49,8223.0,107.3,107.57,107.29,107.49,8223.0
2020-09-30 11:15:00,107.46,107.61,107.41,107.56,6806.0,107.46,107.61,107.41,107.56,6806.0
2020-09-30 11:20:00,107.5,107.53,107.34,107.49,4126.0,107.5,107.53,107.34,107.49,4126.0
2020-09-30 11:25:00,107.51,107.74,107.42,107.7,13417.0,107.51,107.74,107.42,107.7,13417.0
2020-09-30 11:30:00,107.65,107.72,107.5,107.5,5802.0,107.65,107.72,107.5,107.5,5802.0
2020-09-30 11:35:00,107.55,107.68,107.53,107.66,4200.0,107.55,107.68,107.53,107.66,4200.0
2020-09-30 11:40:00,107.65,107.65,107.48,107.6,4800.0,107.65,107.65,107.48,107.6,4800.0
2020-09-30 11:45:00,107.62,107.79,107.48,107.76,6400.0,107.62,107.79,107.48,107.76,6400.0
2020-09-30 11:50:00,107.8,107.87,107.74,107.75,5827.0,107.8,107.87,107.74,107.75,5827.0
2020-09-30 11:55:00,107.74,107.79,107.67,107.67,4300.0,107.74,107.79,107.67,107.67,4300.0
2020-09-30 12:00:00,107.72,107.82,107.65,107.7,5910.0,107.72,107.82,107.65,107.7,5910.0
2020-09-30 12:05:00,107.69,107.84,107.66,107.84,2695.0,107.69,107.84,107.66,107.84,2695.0
2020-09-30 12:10:00,107.86,107.89,107.71,107.74,4098.0,107.86,107.89,107.71,107.74,4098.0
2020-09-30 12:15:00,107.78,107.88,107.76,107.78,5410.0,107.78,107.88,107.76,107.78,5410.0
2020-09-30 12:20:00,107.75,107.81,107.69,107.81,3332.0,107.75,107.81,107.69,107.81,3332.0
2020-09-30 12:25:00,107.79,107.79,107.65,107.73,4027.0,107.79,107.79,107.65,107.73,4027.0
2020-09-30 12:30:00,107.69,107.87,107.65,107.66,5236.0,107.69,107.87,107.65,107.66,5236.0
2020-09-30 12:35:00,107.65,107.65,107.32,107.35,6276.0,107.65,107.65,107.32,107.35,6276.0
2020-09-30 12:40:00,107.37,107.42,107.21,107.27,5100.0,107.37,107.42,107.21,107.27,5100.0
2020-09-30 12:45:00,107.31,107.36,107.21,107.29,3900.0,107.31,107.36,107.21,107.29,3900.0
2020-09-30 12:50:00,107.24,107.26,107.1,107.19,5859.0,107.24,107.26,107.1,107.19,5859.0
2020-09-30 12:55:00,107.25,107.25,107.1,107.19,4800.0,107.25,107.25,107.1,107.19,4800.0
2020-09-30 13:00:00,107.23,107.23,106.86,106.92,4900.0,107.23,107.23,106.86,106.92,4900.0
2020-09-30 13:05:00,106.96,106.96,106.83,106.84,5022.0,106.96,106.96,106.83,106.84,5022.0
2020-09-30 13:10:00,106.85,106.85,106.75,106.76,3400.0,106.85,106.85,106.75,106.76,3400.0
2020-09-30 13:15:00,106.79,107.08,106.77,107.06,4738.0,106.79,107.08,106.77,107.06,4738.0
2020-09-30 13:20:00,107.05,107.07,106.96,107.01,3525.0,107.05,107.07,106.96,107.01,3525.0
2020-09-30 13:25:00,107.03,107.05,106.96,107.05,4202.0,107.03,107.05,106.96,107.05,4202.0
2020-09-30 13:30:00,107.05,107.16,107.01,107.13,8337.0,107.05,107.16,107.01,107.13,8337.0
2020-09-30 13:35:00,107.11,107.3,107.06,107.28,7445.0,107.11,107.3,107.06,107.28,7445.0
2020-09-30 13:40:00,107.32,107.33,107.22,107.27,3661.0,107.32,107.33,107.22,107.27,3661.0
2020-09-30 13:45:00,107.26,107.46,107.26,107.46,6225.0,107.26,107.46,107.26,107.46,6225.0
2020-09-30 13:50:00,107.47,107.57,107.44,107.57,5200.0,107.47,107.57,107.44,107.57,5200.0
2020-09-30 13:55:00,107.55,107.7,107.55,107.69,6100.0,107.55,107.7,107.55,107.69,6100.0
2020-09-30 14:00:00,107.7,107.83,107.67,107.76,7265.0,107.7,107.83,107.67,107.76,7265.0
2020-09-30 14:05:00,107.77,107.95,107.71,107.93,8552.0,107.77,107.95,107.71,107.93,8552.0
2020-09-30 14:10:00,107.93,107.96,107.81,107.81,6700.0,107.93,107.96,107.81,107.81,6700.0
2020-09-30 14:15:00,107.82,107.88,107.71,107.75,7993.0,107.82,107.88,107.71,107.75,7993.0
2020-09-30 14:20:00,107.81,107.93,107.26,107.34,22353.0,107.81,107.93,107.26,107.34,22353.0
2020-09-30 14:25:00,107.23,107.75,107.15,107.62,9611.0,107.23,107.75,107.15,107.62,9611.0
2020-09-30 14:30:00,107.54,107.55,107.31,107.41,7300.0,107.54,107.55,107.31,107.41,7300.0
2020-09-30 14:35:00,107.37,107.52,107.23,107.23,5930.0,107.37,107.52,107.23,107.23,5930.0
2020-09-30 14:40:00,107.24,107.34,107.03,107.15,6927.0,107.24,107.34,107.03,107.15,6927.0
2020-09-30 14:45:00,107.16,107.18,106.71,106.76,8753.0,107.16,107.18,106.71,106.76,8753.0
2020-09-30 14:50:00,106.68,106.89,106.63,106.69,8749.0,106.68,106.89,106.63,106.69,8749.0
2020-09-30 14:55:00,106.66,107.14,106.65,107.12,8720.0,106.66,107.14,106.65,107.12,8720.0
2020-09-30 15:00:00,107.08,107.24,107.04,107.05,7135.0,107.08,107.24,107.04,107.05,7135.0
2020-09-30 15:05:00,107.08,107.31,107.08,107.27,8418.0,107.08,107.31,107.08,107.27,8418.0
2020-09-30 15:10:00,107.29,107.3,106.65,106.68,16461.0,107.29,107.3,106.65,106.68,16461.0
2020-09-30 15:15:00,106.68,106.68,106.09,106.09,15138.0,106.68,106.68,106.09,106.09,15138.0
2020-09-30 15:20:00,106.11,106.14,105.85,106.11,12777.0,106.11,106.14,105.85,106.11,12777.0
2020-09-30 15:25:00,106.07,106.4,105.95,106.37,13043.0,106.07,106.4,105.95,106.37,13043.0
2020-09-30 15:30:00,106.31,106.31,105.93,106.1,20141.0,106.31,106.31,105.93,106.1,20141.0
2020-09-30 15:35:00,106.13,106.3,106.0,106.2,16581.0,106.13,106.3,106.0,106.2,16581.0
2020-09-30 15:40:00,106.16,106.39,106.11,106.3,20916.0,106.16,106.39,106.11,106.3,20916.0
2020-09-30 15:45:00,106.28,106.78,106.23,106.73,17544.0,106.28,106.78,106.23,106.73,17544.0
2020-09-30 15:50:00,106.78,107.13,106.69,106.83,53353.0,106.78,107.13,106.69,106.83,53353.0
2020-09-30 15:55:00,106.84,107.02,106.56,106.56,69326.0,106.84,107.02,106.56,106.56,69326.0
2020-10-01 09:30:00,107.85,108.89,107.59,108.74,32975.0,107.85,108.89,107.59,108.74,32975.0
2020-10-01 09:35:00,108.74,109.04,107.96,107.99,21760.0,108.74,109.04,107.96,107.99,21760.0
2020-10-01 09:40:00,108.03,108.33,107.85,108.18,9728.0,108.03,108.33,107.85,108.18,9728.0
2020-10-01 09:45:00,108.26,108.26,108.0,108.2,11733.0,108.26,108.26,108.0,108.2,11733.0
2020-10-01 09:50:00,108.31,108.42,107.86,107.93,13091.0,108.31,108.42,107.86,107.93,13091.0
2020-10-01 09:55:00,107.95,108.33,107.94,108.15,9744.0,107.95,108.33,107.94,108.15,9744.0
2020-10-01 10:00:00,108.11,108.73,107.9,108.66,14279.0,108.11,108.73,107.9,108.66,14279.0
2020-10-01 10:05:00,108.69,108.71,108.35,108.45,11045.0,108.69,108.71,108.35,108.45,11045.0
2020-10-01 10:10:00,108.51,108.55,108.0,108.24,19901.0,108.51,108.55,108.0,108.24,19901.0
2020-10-01 10:15:00,108.22,108.37,108.02,108.3,29331.0,108.22,108.37,108.02,108.3,29331.0
2020-10-01 10:20:00,108.32,108.54,108.31,108.34,10974.0,108.32,108.54,108.31,108.34,10974.0
2020-10-01 10:25:00,108.21,108.21,107.85,108.11,9352.0,108.21,108.21,107.85,108.11,9352.0
2020-10-01 10:30:00,108.15,108.37,108.09,108.25,13220.0,108.15,108.37,108.09,108.25,13220.0
2020-10-01 10:35:00,108.24,108.55,108.21,108.4,7679.0,108.24,108.55,108.21,108.4,7679.0
2020-10-01 10:40:00,108.44,108.51,108.31,108.51,6970.0,108.44,108.51,108.31,108.51,6970.0
2020-10-01 10:45:00,108.52,108.59,108.39,108.44,7964.0,108.52,108.59,108.39,108.44,7964.0
2020-10-01 10:50:00,108.44,108.46,108.28,108.28,8563.0,108.44,108.46,108.28,108.28,8563.0
2020-10-01 10:55:00,108.27,108.36,108.08,108.35,10758.0,108.27,108.36,108.08,108.35,10758.0
2020-10-01 11:00:00,108.35,108.53,108.14,108.47,11483.0,108.35,108.53,108.14,108.47,11483.0
2020-10-01 11:05:00,108.46,108.59,108.32,108.32,11925.0,108.46,108.59,108.32,108.32,11925.0
2020-10-01 11:10:00,108.3,108.41,108.14,108.39,9630.0,108.3,108.41,108.14,108.39,9630.0
2020-10-01 11:15:00,108.35,108.62,108.32,108.44,14993.0,108.35,108.62,108.32,108.44,14993.0
2020-10-01 11:20:00,108.39,108.52,108.28,108.52,9452.0,108.39,108.52,108.28,108.52,9452.0
2020-10-01 11:25:00,108.49,108.66,108.46,108.64,10059.0,108.49,108.66,108.46,108.64,10059.0
2020-10-01 11:30:00,108.65,108.76,108.64,108.68,9317.0,108.65,108.76,108.64,108.68,9317.0
2020-10-01 11:35:00,108.69,108.82,108.67,108.82,6182.0,108.69,108.82,108.67,108.82,6182.0
2020-10-01 11:40:00,108.84,108.87,108.73,108.74,8204.0,108.84,108.87,108.73,108.74,8204.0
2020-10-01 11:45:00,108.75,108.75,108.52,108.54,13437.0,108.75,108.75,108.52,108.54,13437.0
2020-10-01 11:50:00,108.56,108.65,108.48,108.65,11611.0,108.56,108.65,108.48,108.65,11611.0
2020-10-01 11:55:00,108.65,108.71,108.56,108.61,7696.0,108.65,108.71,108.56,108.61,7696.0
2020-10-01 12:00:00,108.61,108.66,108.28,108.42,9275.0,108.61,108.66,108.28,108.42,9275.0
2020-10-01 12:05:00,108.36,108.46,108.28,108.36,8206.0,108.36,108.46,108.28,108.36,8206.0
2020-10-01 12:10:00,108.36,108.61,108.34,108.59,6755.0,108.36,108.61,108.34,108.59,6755.0
2020-10-01 12:15:00,108.59,108.68,108.39,108.46,12700.0,108.59,108.68,108.39,108.46,12700.0
2020-10-01 12:20:00,108.47,108.73,108.47,108.67,7709.0,108.47,108.73,108.47,108.67,7709.0
2020-10-01 12:25:00,108.62,108.64,108.53,108.59,8231.0,108.62,108.64,108.53,108.59,8231.0
2020-10-01 12:30:00,108.65,108.78,108.64,108.72,10431.0,108.65,108.78,108.64,108.72,10431.0
2020-10-01 12:35:00,108.72,108.72,108.49,108.64,6383.0,108.72,108.72,108.49,108.64,6383.0
2020-10-01 12:40:00,108.63,108.76,108.62,108.65,4700.0,108.63,108.76,108.62,108.65,4700.0
2020-10-01 12:45:00,108.63,108.82,108.62,108.79,4293.0,108.63,108.82,108.62,108.79,4293.0
2020-10-01 12:50:00,108.75,108.86,108.75,108.85,7591.0,108.75,108.86,108.75,108.85,7591.0
2020-10-01 12:55:00,108.86,108.87,108.78,108.85,9639.0,108.86,108.87,108.78,108.85,9639.0
2020-10-01 13:00:00,108.85,109.0,108.85,108.99,7022.0,108.85,109.0,108.85,108.99,7022.0
2020-10-01 13:05:00,109.01,109.12,108.98,109.08,6833.0,109.01,109.12,108.98,109.08,6833.0
2020-10-01 13:10:00,109.08,109.08,108.85,108.85,9788.0,109.08,109.08,108.85,108.85,9788.0
2020-10-01 13:15:00,108.86,108.95,108.7,108.91,8698.0,108.86,108.95,108.7,108.91,8698.0
2020-10-01 13:20:00,108.91,108.96,108.84,108.95,6713.0,108.91,108.96,108.84,108.95,6713.0
2020-10-01 13:25:00,108.95,108.99,108.73,108.86,10807.0,108.95,108.99,108.73,108.86,10807.0
2020-10-01 13:30:00,108.89,108.95,108.83,108.9,7144.0,108.89,108.95,108.83,108.9,7144.0
2020-10-01 13:35:00,108.91,109.03,108.88,109.03,8248.0,108.91,109.03,108.88,109.03,8248.0
2020-10-01 13:40:00,109.03,109.07,108.88,108.99,6994.0,109.03,109.07,108.88,108.99,6994.0
2020-10-01 13:45:00,109.02,109.03,108.95,109.03,6100.0,109.02,109.03,108.95,109.03,6100.0
2020-10-01 13:50:00,109.02,109.18,108.92,109.18,22295.0,109.02,109.18,108.92,109.18,22295.0
2020-10-01 13:55:00,109.16,109.18,108.71,108.87,21122.0,109.16,109.18,108.71,108.87,21122.0
2020-10-01 14:00:00,108.9,109.09,108.43,108.75,25953.0,108.9,109.09,108.43,108.75,25953.0
2020-10-01 14:05:00,108.69,108.75,108.4,108.69,14847.0,108.69,108.75,108.4,108.69,14847.0
2020-10-01 14:10:00,108.67,108.93,108.67,108.8,8000.0,108.67,108.93,108.67,108.8,8000.0
2020-10-01 14:15:00,108.79,108.79,108.41,108.53,11431.0,108.79,108.79,108.41,108.53,11431.0
2020-10-01 14:20:00,108.54,108.75,108.51,108.73,9490.0,108.54,108.75,108.51,108.73,9490.0
2020-10-01 14:25:00,108.69,109.0,108.68,108.97,5851.0,108.69,109.0,108.68,108.97,5851.0
2020-10-01 14:30:00,108.96,109.11,108.92,109.11,20065.0,108.96,109.11,108.92,109.11,20065.0
2020-10-01 14:35:00,109.08,109.08,108.94,109.01,28853.0,109.08,109.08,108.94,109.01,28853.0
2020-10-01 14:40:00,109.04,109.06,108.88,108.97,26671.0,109.04,109.06,108.88,108.97,26671.0
2020-10-01 14:45:00,108.98,109.0,108.82,108.86,37544.0,108.98,109.0,108.82,108.86,37544.0
2020-10-01 14:50:00,108.88,109.05,108.86,109.0,39739.0,108.88,109.05,108.86,109.0,39739.0
2020-10-01 14:55:00,108.98,109.17,108.95,109.08,19069.0,108.98,109.17,108.95,109.08,19069.0
2020-10-01 15:00:00,109.11,109.31,109.07,109.26,6795.0,109.11,109.31,109.07,109.26,6795.0
2020-10-01 15:05:00,109.25,109.26,109.07,109.14,11031.0,109.25,109.26,109.07,109.14,11031.0
2020-10-01 15:10:00,109.17,109.21,108.9,108.93,9171.0,109.17,109.21,108.9,108.93,9171.0
2020-10-01 15:15:00,108.95,108.97,108.73,108.73,11536.0,108.95,108.97,108.73,108.73,11536.0
2020-10-01 15:20:00,108.66,108.66,108.44,108.52,14875.0,108.66,108.66,108.44,108.52,14875.0
2020-10-01 15:25:00,108.5,108.61,108.37,108.53,11975.0,108.5,108.61,108.37,108.53,11975.0
2020-10-01 15:30:00,108.52,108.59,108.3,108.48,20396.0,108.52,108.59,108.3,108.48,20396.0
2020-10-01 15:35:00,108.48,108.54,108.26,108.43,8100.0,108.48,108.54,108.26,108.43,8100.0
2020-10-01 15:40:00,108.44,108.55,108.38,108.41,12235.0,108.44,108.55,108.38,108.41,12235.0
2020-10-01 15:45:00,108.38,108.46,108.26,108.43,13900.0,108.38,108.46,108.26,108.43,13900.0
2020-10-01 15:50:00,108.44,108.77,108.44,108.69,26898.0,108.44,108.77,108.44,108.69,26898.0
2020-10-01 15:55:00,108.67,108.78,108.59,108.63,67265.0,108.67,108.78,108.59,108.63,67265.0
2020-10-02 09:30:00,106.5,106.93,105.95,106.75,30659.0,106.5,106.93,105.95,106.75,30659.0
2020-10-02 09:35:00,106.82,107.08,106.2,107.07,6045.0,106.82,107.08,106.2,107.07,6045.0
2020-10-02 09:40:00,107.02,107.02,106.63,106.91,6655.0,107.02,107.02,106.63,106.91,6655.0
2020-10-02 09:45:00,106.82,107.11,106.54,106.97,9410.0,106.82,107.11,106.54,106.97,9410.0
2020-10-02 09:50:00,106.95,106.96,106.37,106.42,8991.0,106.95,106.96,106.37,106.42,8991.0
2020-10-02 09:55:00,106.37,106.98,106.29,106.97,5261.0,106.37,106.98,106.29,106.97,5261.0
2020-10-02 10:00:00,106.92,107.18,106.91,107.09,3982.0,106.92,107.18,106.91,107.09,3982.0
2020-10-02 10:05:00,107.17,107.32,107.13,107.32,7494.0,107.17,107.32,107.13,107.32,7494.0
2020-10-02 10:10:00,107.32,107.38,107.11,107.33,4576.0,107.32,107.38,107.11,107.33,4576.0
2020-10-02 10:15:00,107.36,107.39,107.19,107.33,6036.0,107.36,107.39,107.19,107.33,6036.0
2020-10-02 10:20:00,107.34,107.39,107.07,107.08,2700.0,107.34,107.39,107.07,107.08,2700.0
2020-10-02 10:25:00,107.1,107.47,107.09,107.47,3982.0,107.1,107.47,107.09,107.47,3982.0
2020-10-02 10:30:00,107.4,107.42,107.0,107.24,5892.0,107.4,107.42,107.0,107.24,5892.0
2020-10-02 10:35:00,107.33,107.33,106.95,106.95,2906.0,107.33,107.33,106.95,106.95,2906.0
2020-10-02 10:40:00,106.86,106.86,106.65,106.65,2232.0,106.86,106.86,106.65,106.65,2232.0
2020-10-02 10:45:00,106.57,106.92,106.56,106.89,5468.0,106.57,106.92,106.56,106.89,5468.0
2020-10-02 10:50:00,106.78,106.85,106.56,106.62,5422.0,106.78,106.85,106.56,106.62,5422.0
2020-10-02 10:55:00,106.68,106.86,106.68,106.82,2421.0,106.68,106.86,106.68,106.82,2421.0
2020-10-02 11:00:00,106.8,106.89,106.5,106.51,8217.0,106.8,106.89,106.5,106.51,8217.0
2020-10-02 11:05:00,106.47,106.72,106.33,106.6,3749.0,106.47,106.72,106.33,106.6,3749.0
2020-10-02 11:10:00,106.63,106.78,106.59,106.69,9981.0,106.63,106.78,106.59,106.69,9981.0
2020-10-02 11:15:00,106.7,106.87,106.55,106.79,3964.0,106.7,106.87,106.55,106.79,3964.0
2020-10-02 11:20:00,106.75,106.76,106.55,106.58,3642.0,106.75,106.76,106.55,106.58,3642.0
2020-10-02 11:25:00,106.56,106.56,106.35,106.41,5110.0,106.56,106.56,106.35,106.41,5110.0
2020-10-02 11:30:00,106.37,106.38,106.01,106.03,8601.0,106.37,106.38,106.01,106.03,8601.0
2020-10-02 11:35:00,106.04,106.08,105.7,105.76,7875.0,106.04,106.08,105.7,105.76,7875.0
2020-10-02 11:40:00,105.71,105.72,105.52,105.64,6094.0,105.71,105.72,105.52,105.64,6094.0
2020-10-02 11:45:00,105.6,105.83,105.6,105.79,8201.0,105.6,105.83,105.6,105.79,8201.0
2020-10-02 11:50:00,105.79,105.84,105.42,105.49,22011.0,105.79,105.84,105.42,105.49,22011.0
2020-10-02 11:55:00,105.5,105.5,105.14,105.21,12027.0,105.5,105.5,105.14,105.21,12027.0
2020-10-02 12:00:00,105.18,105.18,104.58,104.64,16122.0,105.18,105.18,104.58,104.64,16122.0
2020-10-02 12:05:00,104.61,105.01,104.48,104.86,10695.0,104.61,105.01,104.48,104.86,10695.0
2020-10-02 12:10:00,104.89,105.61,104.88,105.44,12160.0,104.89,105.61,104.88,105.44,12160.0
2020-10-02 12:15:00,105.53,105.82,105.28,105.82,5719.0,105.53,105.82,105.28,105.82,5719.0
2020-10-02 12:20:00,105.85,105.99,105.81,105.92,4678.0,105.85,105.99,105.81,105.92,4678.0
2020-10-02 12:25:00,105.92,105.97,105.76,105.83,6034.0,105.92,105.97,105.76,105.83,6034.0
2020-10-02 12:30:00,105.82,105.96,105.52,105.79,14379.0,105.82,105.96,105.52,105.79,14379.0
2020-10-02 12:35:00,105.76,106.31,105.65,106.29,7215.0,105.76,106.31,105.65,106.29,7215.0
2020-10-02 12:40:00,106.26,106.29,106.01,106.14,10848.0,106.26,106.29,106.01,106.14,10848.0
2020-10-02 12:45:00,106.17,106.17,106.01,106.05,10879.0,106.17,106.17,106.01,106.05,10879.0
2020-10-02 12:50:00,106.05,106.06,105.89,106.01,6561.0,106.05,106.06,105.89,106.01,6561.0
2020-10-02 12:55:00,105.94,106.02,105.65,105.7,3541.0,105.94,106.02,105.65,105.7,3541.0
2020-10-02 13:00:00,105.7,105.71,105.41,105.47,4600.0,105.7,105.71,105.41,105.47,4600.0
2020-10-02 13:05:00,105.39,105.42,105.1,105.26,8582.0,105.39,105.42,105.1,105.26,8582.0
2020-10-02 13:10:00,105.25,105.33,105.03,105.11,6560.0,105.25,105.33,105.03,105.11,6560.0
2020-10-02 13:15:00,105.1,105.21,104.9,105.18,10204.0,105.1,105.21,104.9,105.18,10204.0
2020-10-02 13:20:00,105.21,105.58,105.16,105.58,7024.0,105.21,105.58,105.16,105.58,7024.0
2020-10-02 13:25:00,105.52,105.52,105.33,105.46,4494.0,105.52,105.52,105.33,105.46,4494.0
2020-10-02 13:30:00,105.45,105.45,105.12,105.17,9007.0,105.45,105.45,105.12,105.17,9007.0
2020-10-02 13:35:00,105.17,105.52,105.17,105.52,5999.0,105.17,105.52,105.17,105.52,5999.0
2020-10-02 13:40:00,105.52,105.52,105.07,105.1,7498.0,105.52,105.52,105.07,105.1,7498.0
2020-10-02 13:45:00,105.1,105.23,105.02,105.07,6662.0,105.1,105.23,105.02,105.07,6662.0
2020-10-02 13:50:00,105.12,105.27,105.05,105.2,6316.0,105.12,105.27,105.05,105.2,6316.0
2020-10-02 13:55:00,105.18,105.42,105.1,105.35,15481.0,105.18,105.42,105.1,105.35,15481.0
2020-10-02 14:00:00,105.35,105.7,105.33,105.68,7843.0,105.35,105.7,105.33,105.68,7843.0
2020-10-02 14:05:00,105.72,105.84,105.72,105.79,3625.0,105.72,105.84,105.72,105.79,3625.0
2020-10-02 14:10:00,105.83,105.89,105.73,105.76,4292.0,105.83,105.89,105.73,105.76,4292.0
2020-10-02 14:15:00,105.73,105.76,105.66,105.76,5410.0,105.73,105.76,105.66,105.76,5410.0
2020-10-02 14:20:00,105.76,105.8,105.67,105.69,4107.0,105.76,105.8,105.67,105.69,4107.0
2020-10-02 14:25:00,105.63,105.66,105.5,105.65,6285.0,105.63,105.66,105.5,105.65,6285.0
2020-10-02 14:30:00,105.65,105.71,105.3,105.36,8651.0,105.65,105.71,105.3,105.36,8651.0
2020-10-02 14:35:00,105.36,105.4,105.14,105.14,4913.0,105.36,105.4,105.14,105.14,4913.0
2020-10-02 14:40:00,105.2,105.28,105.07,105.27,5285.0,105.2,105.28,105.07,105.27,5285.0
2020-10-02 14:45:00,105.31,105.46,105.22,105.29,7331.0,105.31,105.46,105.22,105.29,7331.0
2020-10-02 14:50:00,105.3,105.32,105.16,105.32,3818.0,105.3,105.32,105.16,105.32,3818.0
2020-10-02 14:55:00,105.29,105.77,105.29,105.71,8798.0,105.29,105.77,105.29,105.71,8798.0
2020-10-02 15:00:00,105.65,105.75,105.46,105.73,4205.0,105.65,105.75,105.46,105.73,4205.0
2020-10-02 15:05:00,105.77,105.77,105.61,105.67,3522.0,105.77,105.77,105.61,105.67,3522.0
2020-10-02 15:10:00,105.68,105.94,105.37,105.64,22374.0,105.68,105.94,105.37,105.64,22374.0
2020-10-02 15:15:00,105.55,105.75,105.45,105.72,7849.0,105.55,105.75,105.45,105.72,7849.0
2020-10-02 15:20:00,105.7,105.96,105.67,105.83,6745.0,105.7,105.96,105.67,105.83,6745.0
2020-10-02 15:25:00,105.87,106.01,105.83,105.89,6248.0,105.87,106.01,105.83,105.89,6248.0
2020-10-02 15:30:00,105.9,106.06,105.74,105.98,9122.0,105.9,106.06,105.74,105.98,9122.0
2020-10-02 15:35:00,105.96,106.13,105.93,105.97,7544.0,105.96,106.13,105.93,105.97,7544.0
2020-10-02 15:40:00,105.99,106.01,105.79,105.99,8549.0,105.99,106.01,105.79,105.99,8549.0
2020-10-02 15:45:00,105.94,105.97,105.82,105.93,13509.0,105.94,105.97,105.82,105.93,13509.0
2020-10-02 15:50:00,105.96,106.0,105.51,105.55,30388.0,105.96,106.0,105.51,105.55,30388.0
2020-10-02 15:55:00,105.49,105.61,105.26,105.29,61962.0,105.49,105.61,105.26,105.29,61962.0
2020-10-05 09:30:00,105.96,106.5,105.96,106.39,17925.0,105.96,106.5,105.96,106.39,17925.0
2020-10-05 09:35:00,106.4,106.45,106.06,106.44,6397.0,106.4,106.45,106.06,106.44,6397.0
2020-10-05 09:40:00,106.4,106.55,106.2,106.2,4443.0,106.4,106.55,106.2,106.2,4443.0
2020-10-05 09:45:00,106.28,106.59,106.06,106.06,12704.0,106.28,106.59,106.06,106.06,12704.0
2020-10-05 09:50:00,106.09,106.41,106.08,106.24,4807.0,106.09,106.41,106.08,106.24,4807.0
2020-10-05 09:55:00,106.26,106.75,106.04,106.75,16750.0,106.26,106.75,106.04,106.75,16750.0
2020-10-05 10:00:00,106.71,107.01,106.71,106.89,4917.0,106.71,107.01,106.71,106.89,4917.0
2020-10-05 10:05:00,106.87,107.15,106.85,106.96,5891.0,106.87,107.15,106.85,106.96,5891.0
2020-10-05 10:10:00,106.94,107.14,106.93,107.14,3186.0,106.94,107.14,106.93,107.14,3186.0
2020-10-05 10:15:00,107.1,107.19,106.96,107.1,10685.0,107.1,107.19,106.96,107.1,10685.0
2020-10-05 10:20:00,107.11,107.22,107.0,107.0,3039.0,107.11,107.22,107.0,107.0,3039.0
2020-10-05 10:25:00,107.01,107.18,107.01,107.03,2700.0,107.01,107.18,107.01,107.03,2700.0
2020-10-05 10:30:00,107.16,107.4,107.14,107.4,2897.0,107.16,107.4,107.14,107.4,2897.0
2020-10-05 10:35:00,107.47,107.48,107.08,107.08,3888.0,107.47,107.48,107.08,107.08,3888.0
2020-10-05 10:40:00,107.09,107.16,107.03,107.03,2104.0,107.09,107.16,107.03,107.03,2104.0
2020-10-05 10:45:00,107.06,107.14,107.04,107.14,3450.0,107.06,107.14,107.04,107.14,3450.0
2020-10-05 10:50:00,107.17,107.28,107.01,107.16,7750.0,107.17,107.28,107.01,107.16,7750.0
2020-10-05 10:55:00,107.16,107.21,107.08,107.09,3728.0,107.16,107.21,107.08,107.09,3728.0
2020-10-05 11:00:00,107.12,107.12,106.88,106.88,10664.0,107.12,107.12,106.88,106.88,10664.0
2020-10-05 11:05:00,106.88,107.1,106.88,107.1,6612.0,106.88,107.1,106.88,107.1,6612.0
2020-10-05 11:10:00,107.11,107.18,106.97,106.97,3000.0,107.11,107.18,106.97,106.97,3000.0
2020-10-05 11:15:00,107.05,107.21,107.0,107.17,9332.0,107.05,107.21,107.0,107.17,9332.0
2020-10-05 11:20:00,107.22,107.37,107.21,107.28,10242.0,107.22,107.37,107.21,107.28,10242.0
2020-10-05 11:25:00,107.25,107.3,107.07,107.23,7831.0,107.25,107.3,107.07,107.23,7831.0
2020-10-05 11:30:00,107.25,107.34,107.22,107.29,4050.0,107.25,107.34,107.22,107.29,4050.0
2020-10-05 11:35:00,107.33,107.44,107.28,107.33,7579.0,107.33,107.44,107.28,107.33,7579.0
2020-10-05 11:40:00,107.29,107.35,107.14,107.14,1705.0,107.29,107.35,107.14,107.14,1705.0
2020-10-05 11:45:00,107.12,107.31,107.07,107.23,3255.0,107.12,107.31,107.07,107.23,3255.0
2020-10-05 11:50:00,107.24,107.24,107.14,107.2,1700.0,107.24,107.24,107.14,107.2,1700.0
2020-10-05 11:55:00,107.27,107.36,107.27,107.34,3494.0,107.27,107.36,107.27,107.34,3494.0
2020-10-05 12:00:00,107.39,107.39,107.19,107.22,3861.0,107.39,107.39,107.19,107.22,3861.0
2020-10-05 12:05:00,107.21,107.39,107.21,107.32,2527.0,107.21,107.39,107.21,107.32,2527.0
2020-10-05 12:10:00,107.34,107.51,107.32,107.39,3973.0,107.34,107.51,107.32,107.39,3973.0
2020-10-05 12:15:00,107.36,107.4,107.32,107.34,3569.0,107.36,107.4,107.32,107.34,3569.0
2020-10-05 12:20:00,107.36,107.46,107.35,107.43,1100.0,107.36,107.46,107.35,107.43,1100.0
2020-10-05 12:25:00,107.42,107.49,107.4,107.45,1850.0,107.42,107.49,107.4,107.45,1850.0
2020-10-05 12:30:00,107.46,107.5,107.43,107.46,1314.0,107.46,107.5,107.43,107.46,1314.0
2020-10-05 12:35:00,107.48,107.48,107.28,107.28,1795.0,107.48,107.48,107.28,107.28,1795.0
2020-10-05 12:40:00,107.31,107.41,107.28,107.41,3721.0,107.31,107.41,107.28,107.41,3721.0
2020-10-05 12:45:00,107.46,107.47,107.34,107.41,3897.0,107.46,107.47,107.34,107.41,3897.0
2020-10-05 12:50:00,107.44,107.52,107.41,107.52,2203.0,107.44,107.52,107.41,107.52,2203.0
2020-10-05 12:55:00,107.56,107.65,107.49,107.64,2365.0,107.56,107.65,107.49,107.64,2365.0
2020-10-05 13:00:00,107.61,107.63,107.52,107.52,1400.0,107.61,107.63,107.52,107.52,1400.0
2020-10-05 13:05:00,107.53,107.53,107.42,107.42,1720.0,107.53,107.53,107.42,107.42,1720.0
2020-10-05 13:10:00,107.43,107.43,107.28,107.37,6328.0,107.43,107.43,107.28,107.37,6328.0
2020-10-05 13:15:00,107.36,107.38,107.19,107.24,5109.0,107.36,107.38,107.19,107.24,5109.0
2020-10-05 13:20:00,107.21,107.23,107.15,107.16,5035.0,107.21,107.23,107.15,107.16,5035.0
2020-10-05 13:25:00,107.12,107.19,107.12,107.16,2879.0,107.12,107.19,107.12,107.16,2879.0
2020-10-05 13:30:00,107.09,107.09,106.93,106.97,5654.0,107.09,107.09,106.93,106.97,5654.0
2020-10-05 13:35:00,107.0,107.01,106.81,106.99,3097.0,107.0,107.01,106.81,106.99,3097.0
2020-10-05 13:40:00,106.97,107.03,106.92,107.0,2100.0,106.97,107.03,106.92,107.0,2100.0
2020-10-05 13:45:00,107.01,107.01,106.81,106.84,2330.0,107.01,107.01,106.81,106.84,2330.0
2020-10-05 13:50:00,106.85,106.9,106.79,106.9,2054.0,106.85,106.9,106.79,106.9,2054.0
2020-10-05 13:55:00,106.86,106.89,106.74,106.87,3572.0,106.86,106.89,106.74,106.87,3572.0
2020-10-05 14:00:00,106.86,106.88,106.7,106.75,2987.0,106.86,106.88,106.7,106.75,2987.0
2020-10-05 14:05:00,106.76,106.88,106.74,106.88,2565.0,106.76,106.88,106.74,106.88,2565.0
2020-10-05 14:10:00,106.92,106.95,106.85,106.95,953.0,106.92,106.95,106.85,106.95,953.0
2020-10-05 14:15:00,106.95,107.0,106.87,106.87,1100.0,106.95,107.0,106.87,106.87,1100.0
2020-10-05 14:20:00,106.99,107.01,106.95,106.96,2232.0,106.99,107.01,106.95,106.96,2232.0
2020-10-05 14:25:00,106.99,106.99,106.76,106.84,5632.0,106.99,106.99,106.76,106.84,5632.0
2020-10-05 14:30:00,106.96,107.0,106.94,106.94,1622.0,106.96,107.0,106.94,106.94,1622.0
2020-10-05 14:35:00,107.0,107.08,106.99,107.08,2500.0,107.0,107.08,106.99,107.08,2500.0
2020-10-05 14:40:00,107.03,107.06,107.01,107.06,6019.0,107.03,107.06,107.01,107.06,6019.0
2020-10-05 14:45:00,107.04,107.05,106.94,107.01,4212.0,107.04,107.05,106.94,107.01,4212.0
2020-10-05 14:50:00,107.01,107.06,106.97,106.99,3152.0,107.01,107.06,106.97,106.99,3152.0
2020-10-05 14:55:00,107.01,107.25,106.97,107.25,8931.0,107.01,107.25,106.97,107.25,8931.0
2020-10-05 15:00:00,107.25,107.25,107.11,107.17,9707.0,107.25,107.25,107.11,107.17,9707.0
2020-10-05 15:05:00,107.18,107.23,107.13,107.21,7894.0,107.18,107.23,107.13,107.21,7894.0
2020-10-05 15:10:00,107.22,107.28,107.21,107.28,4194.0,107.22,107.28,107.21,107.28,4194.0
2020-10-05 15:15:00,107.29,107.4,107.28,107.4,3905.0,107.29,107.4,107.28,107.4,3905.0
2020-10-05 15:20:00,107.45,107.45,107.38,107.41,4625.0,107.45,107.45,107.38,107.41,4625.0
2020-10-05 15:25:00,107.42,107.55,107.39,107.52,4125.0,107.42,107.55,107.39,107.52,4125.0
2020-10-05 15:30:00,107.52,107.55,107.45,107.48,8931.0,107.52,107.55,107.45,107.48,8931.0
2020-10-05 15:35:00,107.48,107.56,107.41,107.46,7553.0,107.48,107.56,107.41,107.46,7553.0
2020-10-05 15:40:00,107.48,107.53,107.4,107.43,6017.0,107.48,107.53,107.4,107.43,6017.0
2020-10-05 15:45:00,107.45,107.47,107.32,107.47,10457.0,107.45,107.47,107.32,107.47,10457.0
2020-10-05 15:50:00,107.48,107.62,107.47,107.58,21149.0,107.48,107.62,107.47,107.58,21149.0
2020-10-05 15:55:00,107.61,107.61,107.43,107.45,34740.0,107.61,107.61,107.43,107.45,34740.0
2020-10-06 09:30:00,107.0,107.37,107.0,107.1,30139.0,107.0,107.37,107.0,107.1,30139.0
2020-10-06 09:35:00,107.15,107.21,106.88,106.9,7038.0,107.15,107.21,106.88,106.9,7038.0
2020-10-06 09:40:00,106.93,106.97,106.58,106.65,9773.0,106.93,106.97,106.58,106.65,9773.0
2020-10-06 09:45:00,106.67,106.68,106.19,106.19,6469.0,106.67,106.68,106.19,106.19,6469.0
2020-10-06 09:50:00,106.18,106.67,106.07,106.51,6583.0,106.18,106.67,106.07,106.51,6583.0
2020-10-06 09:55:00,106.58,106.95,106.57,106.95,3849.0,106.58,106.95,106.57,106.95,3849.0
2020-10-06 10:00:00,106.95,107.58,106.92,107.48,11017.0,106.95,107.58,106.92,107.48,11017.0
2020-10-06 10:05:00,107.45,107.85,107.42,107.83,16795.0,107.45,107.85,107.42,107.83,16795.0
2020-10-06 10:10:00,107.88,107.97,107.75,107.94,6550.0,107.88,107.97,107.75,107.94,6550.0
2020-10-06 10:15:00,107.94,107.95,107.71,107.75,2800.0,107.94,107.95,107.71,107.75,2800.0
2020-10-06 10:20:00,107.78,107.8,107.45,107.45,4897.0,107.78,107.8,107.45,107.45,4897.0
2020-10-06 10:25:00,107.44,107.74,107.43,107.74,3201.0,107.44,107.74,107.43,107.74,3201.0
2020-10-06 10:30:00,107.66,107.71,107.44,107.45,2500.0,107.66,107.71,107.44,107.45,2500.0
2020-10-06 10:35:00,107.43,107.43,107.31,107.39,2935.0,107.43,107.43,107.31,107.39,2935.0
2020-10-06 10:40:00,107.39,107.8,107.05,107.11,10596.0,107.39,107.8,107.05,107.11,10596.0
2020-10-06 10:45:00,107.06,107.1,106.91,107.01,4050.0,107.06,107.1,106.91,107.01,4050.0
2020-10-06 10:50:00,107.09,107.28,106.82,106.99,5629.0,107.09,107.28,106.82,106.99,5629.0
2020-10-06 10:55:00,106.9,106.96,106.72,106.84,3975.0,106.9,106.96,106.72,106.84,3975.0
2020-10-06 11:00:00,106.83,107.02,106.83,106.87,3211.0,106.83,107.02,106.83,106.87,3211.0
2020-10-06 11:05:00,106.86,106.87,106.59,106.67,4918.0,106.86,106.87,106.59,106.67,4918.0
2020-10-06 11:10:00,106.61,106.86,106.54,106.76,5023.0,106.61,106.86,106.54,106.76,5023.0
2020-10-06 11:15:00,106.78,106.78,106.51,106.54,2626.0,106.78,106.78,106.51,106.54,2626.0
2020-10-06 11:20:00,106.48,106.53,106.32,106.32,4372.0,106.48,106.53,106.32,106.32,4372.0
2020-10-06 11:25:00,106.26,106.38,106.21,106.38,4972.0,106.26,106.38,106.21,106.38,4972.0
2020-10-06 11:30:00,106.31,106.38,106.16,106.33,4978.0,106.31,106.38,106.16,106.33,4978.0
2020-10-06 11:35:00,106.37,106.49,106.34,106.43,2900.0,106.37,106.49,106.34,106.43,2900.0
2020-10-06 11:40:00,106.34,106.45,106.32,106.43,3873.0,106.34,106.45,106.32,106.43,3873.0
2020-10-06 11:45:00,106.47,106.47,105.85,105.91,6328.0,106.47,106.47,105.85,105.91,6328.0
2020-10-06 11:50:00,105.87,105.93,105.78,105.92,5600.0,105.87,105.93,105.78,105.92,5600.0
2020-10-06 11:55:00,105.87,106.14,105.87,106.09,4202.0,105.87,106.14,105.87,106.09,4202.0
2020-10-06 12:00:00,106.11,106.3,106.07,106.22,3200.0,106.11,106.3,106.07,106.22,3200.0
2020-10-06 12:05:00,106.2,106.31,106.07,106.31,4151.0,106.2,106.31,106.07,106.31,4151.0
2020-10-06 12:10:00,106.29,106.42,106.28,106.42,4300.0,106.29,106.42,106.28,106.42,4300.0
2020-10-06 12:15:00,106.45,106.51,106.44,106.47,2922.0,106.45,106.51,106.44,106.47,2922.0
2020-10-06 12:20:00,106.44,106.57,106.43,106.57,2150.0,106.44,106.57,106.43,106.57,2150.0
2020-10-06 12:25:00,106.6,106.66,106.59,106.65,2251.0,106.6,106.66,106.59,106.65,2251.0
2020-10-06 12:30:00,106.64,106.64,106.48,106.5,1600.0,106.64,106.64,106.48,106.5,1600.0
2020-10-06 12:35:00,106.51,106.67,106.48,106.67,1308.0,106.51,106.67,106.48,106.67,1308.0
2020-10-06 12:40:00,106.65,106.81,106.61,106.73,3464.0,106.65,106.81,106.61,106.73,3464.0
2020-10-06 12:45:00,106.76,106.8,106.72,106.76,2400.0,106.76,106.8,106.72,106.76,2400.0
2020-10-06 12:50:00,106.81,106.83,106.75,106.79,1600.0,106.81,106.83,106.75,106.79,1600.0
2020-10-06 12:55:00,106.81,106.81,106.73,106.76,1772.0,106.81,106.81,106.73,106.76,1772.0
2020-10-06 13:00:00,106.79,106.79,106.52,106.52,10921.0,106.79,106.79,106.52,106.52,10921.0
2020-10-06 13:05:00,106.59,106.82,106.59,106.8,2300.0,106.59,106.82,106.59,106.8,2300.0
2020-10-06 13:10:00,106.8,106.85,106.79,106.82,2324.0,106.8,106.85,106.79,106.82,2324.0
2020-10-06 13:15:00,106.86,106.93,106.81,106.86,3215.0,106.86,106.93,106.81,106.86,3215.0
2020-10-06 13:20:00,106.83,106.97,106.8,106.92,3910.0,106.83,106.97,106.8,106.92,3910.0
2020-10-06 13:25:00,106.93,107.1,106.92,107.09,1759.0,106.93,107.1,106.92,107.09,1759.0
2020-10-06 13:30:00,107.07,107.09,106.99,107.0,3200.0,107.07,107.09,106.99,107.0,3200.0
2020-10-06 13:35:00,107.01,107.22,106.99,107.22,3440.0,107.01,107.22,106.99,107.22,3440.0
2020-10-06 13:40:00,107.23,107.39,107.23,107.32,10730.0,107.23,107.39,107.23,107.32,10730.0
2020-10-06 13:45:00,107.32,107.34,107.19,107.31,3525.0,107.32,107.34,107.19,107.31,3525.0
2020-10-06 13:50:00,107.33,107.37,107.27,107.34,5256.0,107.33,107.37,107.27,107.34,5256.0
2020-10-06 13:55:00,107.33,107.35,107.31,107.34,2100.0,107.33,107.35,107.31,107.34,2100.0
2020-10-06 14:00:00,107.3,107.35,107.25,107.35,2605.0,107.3,107.35,107.25,107.35,2605.0
2020-10-06 14:05:00,107.33,107.5,107.3,107.3,6486.0,107.33,107.5,107.3,107.3,6486.0
2020-10-06 14:10:00,107.22,107.32,107.21,107.3,3400.0,107.22,107.32,107.21,107.3,3400.0
2020-10-06 14:15:00,107.31,107.38,107.27,107.33,3814.0,107.31,107.38,107.27,107.33,3814.0
2020-10-06 14:20:00,107.36,107.38,107.31,107.33,3200.0,107.36,107.38,107.31,107.33,3200.0
2020-10-06 14:25:00,107.39,107.41,107.31,107.31,3106.0,107.39,107.41,107.31,107.31,3106.0
2020-10-06 14:30:00,107.34,107.56,107.34,107.45,3464.0,107.34,107.56,107.34,107.45,3464.0
2020-10-06 14:35:00,107.45,107.59,107.45,107.54,2900.0,107.45,107.59,107.45,107.54,2900.0
2020-10-06 14:40:00,107.54,107.9,107.54,107.89,5786.0,107.54,107.9,107.54,107.89,5786.0
2020-10-06 14:45:00,107.93,108.0,107.19,107.29,8727.0,107.93,108.0,107.19,107.29,8727.0
2020-10-06 14:50:00,107.26,107.26,106.4,106.4,14621.0,107.26,107.26,106.4,106.4,14621.0
2020-10-06 14:55:00,106.35,106.7,105.94,106.44,15646.0,106.35,106.7,105.94,106.44,15646.0
2020-10-06 15:00:00,106.39,106.41,106.09,106.21,12658.0,106.39,106.41,106.09,106.21,12658.0
2020-10-06 15:05:00,106.25,106.26,105.74,105.83,8923.0,106.25,106.26,105.74,105.83,8923.0
2020-10-06 15:10:00,105.88,106.29,105.74,106.22,8679.0,105.88,106.29,105.74,106.22,8679.0
2020-10-06 15:15:00,106.13,106.28,105.89,105.97,5308.0,106.13,106.28,105.89,105.97,5308.0
2020-10-06 15:20:00,106.03,106.09,105.76,105.84,9790.0,106.03,106.09,105.76,105.84,9790.0
2020-10-06 15:25:00,105.85,106.28,105.8,106.23,11458.0,105.85,106.28,105.8,106.23,11458.0
2020-10-06 15:30:00,106.18,106.3,106.11,106.3,7338.0,106.18,106.3,106.11,106.3,7338.0
2020-10-06 15:35:00,106.27,106.31,106.07,106.09,10675.0,106.27,106.31,106.07,106.09,10675.0
2020-10-06 15:40:00,106.16,106.17,105.71,105.79,11529.0,106.16,106.17,105.71,105.79,11529.0
2020-10-06 15:45:00,105.77,105.82,105.49,105.5,18165.0,105.77,105.82,105.49,105.5,18165.0
2020-10-06 15:50:00,105.5,105.54,105.19,105.45,33613.0,105.5,105.54,105.19,105.45,33613.0
2020-10-06 15:55:00,105.54,105.72,105.48,105.52,51682.0,105.54,105.72,105.48,105.52,51682.0
2020-10-07 09:30:00,106.66,107.21,105.79,107.08,21174.0,106.66,107.21,105.79,107.08,21174.0
2020-10-07 09:35:00,107.08,107.32,107.08,107.1,3194.0,107.08,107.32,107.08,107.1,3194.0
2020-10-07 09:40:00,107.03,107.08,106.79,106.8,4505.0,107.03,107.08,106.79,106.8,4505.0
2020-10-07 09:45:00,106.76,106.82,106.55,106.77,2538.0,106.76,106.82,106.55,106.77,2538.0
2020-10-07 09:50:00,106.79,106.82,106.65,106.73,2542.0,106.79,106.82,106.65,106.73,2542.0
2020-10-07 09:55:00,106.85,106.85,106.52,106.54,2609.0,106.85,106.85,106.52,106.54,2609.0
2020-10-07 10:00:00,106.56,106.56,106.3,106.48,8525.0,106.56,106.56,106.3,106.48,8525.0
2020-10-07 10:05:00,106.45,106.86,106.45,106.81,3840.0,106.45,106.86,106.45,106.81,3840.0
2020-10-07 10:10:00,106.76,106.79,106.27,106.28,4363.0,106.76,106.79,106.27,106.28,4363.0
2020-10-07 10:15:00,106.37,106.62,106.3,106.45,26031.0,106.37,106.62,106.3,106.45,26031.0
2020-10-07 10:20:00,106.55,106.74,106.32,106.33,2807.0,106.55,106.74,106.32,106.33,2807.0
2020-10-07 10:25:00,106.3,106.65,106.3,106.49,16344.0,106.3,106.65,106.3,106.49,16344.0
2020-10-07 10:30:00,106.35,106.65,106.29,106.56,6204.0,106.35,106.65,106.29,106.56,6204.0
2020-10-07 10:35:00,106.53,106.54,106.34,106.38,4439.0,106.53,106.54,106.34,106.38,4439.0
2020-10-07 10:40:00,106.43,106.76,106.31,106.76,3700.0,106.43,106.76,106.31,106.76,3700.0
2020-10-07 10:45:00,106.81,106.94,106.74,106.94,2840.0,106.81,106.94,106.74,106.94,2840.0
2020-10-07 10:50:00,106.99,107.08,106.91,107.06,2050.0,106.99,107.08,106.91,107.06,2050.0
2020-10-07 10:55:00,107.07,107.14,106.95,107.07,14600.0,107.07,107.14,106.95,107.07,14600.0
2020-10-07 11:00:00,107.14,107.31,107.14,107.31,1730.0,107.14,107.31,107.14,107.31,1730.0
2020-10-07 11:05:00,107.38,107.43,107.31,107.31,3453.0,107.38,107.43,107.31,107.31,3453.0
2020-10-07 11:10:00,107.32,107.34,107.02,107.1,2890.0,107.32,107.34,107.02,107.1,2890.0
2020-10-07 11:15:00,107.04,107.13,106.97,107.03,3647.0,107.04,107.13,106.97,107.03,3647.0
2020-10-07 11:20:00,106.97,107.11,106.96,107.11,2778.0,106.97,107.11,106.96,107.11,2778.0
2020-10-07 11:25:00,107.13,107.17,106.98,107.14,2654.0,107.13,107.17,106.98,107.14,2654.0
2020-10-07 11:30:00,107.11,107.22,107.09,107.19,7791.0,107.11,107.22,107.09,107.19,7791.0
2020-10-07 11:35:00,107.14,107.14,107.05,107.05,2268.0,107.14,107.14,107.05,107.05,2268.0
2020-10-07 11:40:00,107.12,107.29,107.12,107.24,1991.0,107.12,107.29,107.12,107.24,1991.0
2020-10-07 11:45:00,107.27,107.29,107.21,107.25,1000.0,107.27,107.29,107.21,107.25,1000.0
2020-10-07 11:50:00,107.29,107.29,107.15,107.15,1842.0,107.29,107.29,107.15,107.15,1842.0
2020-10-07 11:55:00,107.14,107.21,107.11,107.18,1556.0,107.14,107.21,107.11,107.18,1556.0
2020-10-07 12:00:00,107.14,107.28,107.14,107.18,1967.0,107.14,107.28,107.14,107.18,1967.0
2020-10-07 12:05:00,107.19,107.48,107.19,107.47,5000.0,107.19,107.48,107.19,107.47,5000.0
2020-10-07 12:10:00,107.45,107.64,107.45,107.56,5733.0,107.45,107.64,107.45,107.56,5733.0
2020-10-07 12:15:00,107.54,107.65,107.48,107.55,3187.0,107.54,107.65,107.48,107.55,3187.0
2020-10-07 12:20:00,107.56,107.76,107.55,107.71,26187.0,107.56,107.76,107.55,107.71,26187.0
2020-10-07 12:25:00,107.73,107.89,107.34,107.53,17778.0,107.73,107.89,107.34,107.53,17778.0
2020-10-07 12:30:00,107.63,107.8,107.6,107.7,3800.0,107.63,107.8,107.6,107.7,3800.0
2020-10-07 12:35:00,107.7,107.77,107.68,107.77,2700.0,107.7,107.77,107.68,107.77,2700.0
2020-10-07 12:40:00,107.8,107.89,107.78,107.86,3710.0,107.8,107.89,107.78,107.86,3710.0
2020-10-07 12:45:00,107.88,108.0,107.82,108.0,4406.0,107.88,108.0,107.82,108.0,4406.0
2020-10-07 12:50:00,108.02,108.09,107.97,108.08,9058.0,108.02,108.09,107.97,108.08,9058.0
2020-10-07 12:55:00,108.11,108.33,108.1,108.3,6300.0,108.11,108.33,108.1,108.3,6300.0
2020-10-07 13:00:00,108.28,108.38,108.27,108.34,5000.0,108.28,108.38,108.27,108.34,5000.0
2020-10-07 13:05:00,108.32,108.4,108.29,108.4,4506.0,108.32,108.4,108.29,108.4,4506.0
2020-10-07 13:10:00,108.4,108.59,108.39,108.52,7828.0,108.4,108.59,108.39,108.52,7828.0
2020-10-07 13:15:00,108.5,108.63,108.5,108.58,2994.0,108.5,108.63,108.5,108.58,2994.0
2020-10-07 13:20:00,108.55,108.64,108.46,108.61,2700.0,108.55,108.64,108.46,108.61,2700.0
2020-10-07 13:25:00,108.61,108.61,108.37,108.45,4176.0,108.61,108.61,108.37,108.45,4176.0
2020-10-07 13:30:00,108.46,108.53,108.4,108.4,4898.0,108.46,108.53,108.4,108.4,4898.0
2020-10-07 13:35:00,108.42,108.52,108.39,108.51,8936.0,108.42,108.52,108.39,108.51,8936.0
2020-10-07 13:40:00,108.52,108.67,108.46,108.62,5570.0,108.52,108.67,108.46,108.62,5570.0
2020-10-07 13:45:00,108.56,108.76,108.55,108.76,4660.0,108.56,108.76,108.55,108.76,4660.0
2020-10-07 13:50:00,108.73,108.83,108.7,108.8,7147.0,108.73,108.83,108.7,108.8,7147.0
2020-10-07 13:55:00,108.81,108.84,108.66,108.68,4427.0,108.81,108.84,108.66,108.68,4427.0
2020-10-07 14:00:00,108.68,108.73,108.59,108.59,3625.0,108.68,108.73,108.59,108.59,3625.0
2020-10-07 14:05:00,108.6,108.65,108.44,108.48,4746.0,108.6,108.65,108.44,108.48,4746.0
2020-10-07 14:10:00,108.49,108.52,108.44,108.47,7026.0,108.49,108.52,108.44,108.47,7026.0
2020-10-07 14:15:00,108.49,108.63,108.45,108.62,4430.0,108.49,108.63,108.45,108.62,4430.0
2020-10-07 14:20:00,108.6,108.73,108.56,108.69,5156.0,108.6,108.73,108.56,108.69,5156.0
2020-10-07 14:25:00,108.7,108.72,108.56,108.66,4150.0,108.7,108.72,108.56,108.66,4150.0
2020-10-07 14:30:00,108.69,108.8,108.68,108.77,4413.0,108.69,108.8,108.68,108.77,4413.0
2020-10-07 14:35:00,108.78,108.79,108.68,108.76,3902.0,108.78,108.79,108.68,108.76,3902.0
2020-10-07 14:40:00,108.74,108.76,108.48,108.72,5643.0,108.74,108.76,108.48,108.72,5643.0
2020-10-07 14:45:00,108.69,108.84,108.68,108.83,4407.0,108.69,108.84,108.68,108.83,4407.0
2020-10-07 14:50:00,108.84,108.87,108.76,108.83,4354.0,108.84,108.87,108.76,108.83,4354.0
2020-10-07 14:55:00,108.81,108.83,108.72,108.73,4859.0,108.81,108.83,108.72,108.73,4859.0
2020-10-07 15:00:00,108.66,108.77,108.63,108.76,7403.0,108.66,108.77,108.63,108.76,7403.0
2020-10-07 15:05:00,108.77,108.89,108.76,108.84,6710.0,108.77,108.89,108.76,108.84,6710.0
2020-10-07 15:10:00,108.87,108.94,108.85,108.85,6501.0,108.87,108.94,108.85,108.85,6501.0
2020-10-07 15:15:00,108.89,108.99,108.8,108.84,19079.0,108.89,108.99,108.8,108.84,19079.0
2020-10-07 15:20:00,108.84,108.86,108.69,108.77,6510.0,108.84,108.86,108.69,108.77,6510.0
2020-10-07 15:25:00,108.77,108.79,108.59,108.61,7661.0,108.77,108.79,108.59,108.61,7661.0
2020-10-07 15:30:00,108.64,108.72,108.53,108.57,9288.0,108.64,108.72,108.53,108.57,9288.0
2020-10-07 15:35:00,108.57,108.62,108.47,108.6,9918.0,108.57,108.62,108.47,108.6,9918.0
2020-10-07 15:40:00,108.6,108.68,108.57,108.61,10057.0,108.6,108.68,108.57,108.61,10057.0
2020-10-07 15:45:00,108.65,108.69,108.49,108.59,16909.0,108.65,108.69,108.49,108.59,16909.0
2020-10-07 15:50:00,108.63,108.75,108.48,108.73,22216.0,108.63,108.75,108.48,108.73,22216.0
2020-10-07 15:55:00,108.75,108.75,108.42,108.43,43148.0,108.75,108.75,108.42,108.43,43148.0
2020-10-08 09:30:00,109.41,109.55,109.16,109.16,19479.0,109.41,109.55,109.16,109.16,19479.0
2020-10-08 09:35:00,109.19,109.24,109.1,109.15,1290.0,109.19,109.24,109.1,109.15,1290.0
2020-10-08 09:40:00,109.24,109.25,108.74,108.75,4736.0,109.24,109.25,108.74,108.75,4736.0
2020-10-08 09:45:00,108.72,108.75,108.23,108.23,4180.0,108.72,108.75,108.23,108.23,4180.0
2020-10-08 09:50:00,108.39,108.75,108.36,108.75,1945.0,108.39,108.75,108.36,108.75,1945.0
2020-10-08 09:55:00,108.78,108.86,108.72,108.77,2650.0,108.78,108.86,108.72,108.77,2650.0
2020-10-08 10:00:00,108.86,108.89,108.42,108.5,2900.0,108.86,108.89,108.42,108.5,2900.0
2020-10-08 10:05:00,108.52,108.62,108.44,108.45,2808.0,108.52,108.62,108.44,108.45,2808.0
2020-10-08 10:10:00,108.5,108.72,108.5,108.67,2170.0,108.5,108.72,108.5,108.67,2170.0
2020-10-08 10:15:00,108.54,108.68,108.41,108.47,2816.0,108.54,108.68,108.41,108.47,2816.0
2020-10-08 10:20:00,108.43,108.46,108.12,108.18,4324.0,108.43,108.46,108.12,108.18,4324.0
2020-10-08 10:25:00,108.03,108.27,107.93,108.21,2650.0,108.03,108.27,107.93,108.21,2650.0
2020-10-08 10:30:00,108.29,108.33,108.23,108.27,3516.0,108.29,108.33,108.23,108.27,3516.0
2020-10-08 10:35:00,108.32,108.37,108.23,108.37,4169.0,108.32,108.37,108.23,108.37,4169.0
2020-10-08 10:40:00,108.47,108.51,108.33,108.47,3737.0,108.47,108.51,108.33,108.47,3737.0
2020-10-08 10:45:00,108.47,108.48,108.11,108.22,3300.0,108.47,108.48,108.11,108.22,3300.0
2020-10-08 10:50:00,108.26,108.39,108.06,108.06,2818.0,108.26,108.39,108.06,108.06,2818.0
2020-10-08 10:55:00,108.1,108.35,108.1,108.31,2400.0,108.1,108.35,108.1,108.31,2400.0
2020-10-08 11:00:00,108.39,108.56,108.34,108.49,2302.0,108.39,108.56,108.34,108.49,2302.0
2020-10-08 11:05:00,108.54,108.54,108.41,108.5,1720.0,108.54,108.54,108.41,108.5,1720.0
2020-10-08 11:10:00,108.5,108.73,108.5,108.73,2022.0,108.5,108.73,108.5,108.73,2022.0
2020-10-08 11:15:00,108.74,108.78,108.61,108.61,1500.0,108.74,108.78,108.61,108.61,1500.0
2020-10-08 11:20:00,108.65,108.7,108.44,108.66,3807.0,108.65,108.7,108.44,108.66,3807.0
2020-10-08 11:25:00,108.68,108.76,108.58,108.62,3779.0,108.68,108.76,108.58,108.62,3779.0
2020-10-08 11:30:00,108.6,108.67,108.46,108.5,4031.0,108.6,108.67,108.46,108.5,4031.0
2020-10-08 11:35:00,108.59,108.89,108.59,108.88,2567.0,108.59,108.89,108.59,108.88,2567.0
2020-10-08 11:40:00,108.95,108.97,108.81,108.91,2425.0,108.95,108.97,108.81,108.91,2425.0
2020-10-08 11:45:00,108.87,108.87,108.76,108.78,1444.0,108.87,108.87,108.76,108.78,1444.0
2020-10-08 11:50:00,108.76,108.76,108.69,108.69,1300.0,108.76,108.76,108.69,108.69,1300.0
2020-10-08 11:55:00,108.63,108.87,108.63,108.7,1800.0,108.63,108.87,108.63,108.7,1800.0
2020-10-08 12:00:00,108.74,108.85,108.73,108.85,1200.0,108.74,108.85,108.73,108.85,1200.0
2020-10-08 12:05:00,108.9,109.08,108.9,109.03,1805.0,108.9,109.08,108.9,109.03,1805.0
2020-10-08 12:10:00,108.99,109.03,108.96,108.98,4661.0,108.99,109.03,108.96,108.98,4661.0
2020-10-08 12:15:00,108.94,108.95,108.83,108.88,4200.0,108.94,108.95,108.83,108.88,4200.0
2020-10-08 12:20:00,108.87,108.93,108.82,108.93,4400.0,108.87,108.93,108.82,108.93,4400.0
2020-10-08 12:25:00,109.01,109.05,108.93,108.95,2510.0,109.01,109.05,108.93,108.95,2510.0
2020-10-08 12:30:00,108.93,109.07,108.92,109.06,1266.0,108.93,109.07,108.92,109.06,1266.0
2020-10-08 12:35:00,109.03,109.03,108.94,108.96,5914.0,109.03,109.03,108.94,108.96,5914.0
2020-10-08 12:40:00,108.99,109.03,108.95,108.95,3392.0,108.99,109.03,108.95,108.95,3392.0
2020-10-08 12:45:00,108.98,109.05,108.91,109.0,2600.0,108.98,109.05,108.91,109.0,2600.0
2020-10-08 12:50:00,109.02,109.02,108.92,108.98,5554.0,109.02,109.02,108.92,108.98,5554.0
2020-10-08 12:55:00,108.95,108.97,108.85,108.97,5068.0,108.95,108.97,108.85,108.97,5068.0
2020-10-08 13:00:00,109.0,109.0,108.82,108.86,2415.0,109.0,109.0,108.82,108.86,2415.0
2020-10-08 13:05:00,108.86,109.0,108.86,109.0,2500.0,108.86,109.0,108.86,109.0,2500.0
2020-10-08 13:10:00,109.0,109.07,108.98,109.07,1476.0,109.0,109.07,108.98,109.07,1476.0
2020-10-08 13:15:00,109.12,109.12,108.97,109.02,3097.0,109.12,109.12,108.97,109.02,3097.0
2020-10-08 13:20:00,109.09,109.1,108.97,108.97,1423.0,109.09,109.1,108.97,108.97,1423.0
2020-10-08 13:25:00,108.97,109.13,108.97,109.0,2607.0,108.97,109.13,108.97,109.0,2607.0
2020-10-08 13:30:00,109.0,109.1,108.94,109.04,2526.0,109.0,109.1,108.94,109.04,2526.0
2020-10-08 13:35:00,108.99,109.17,108.99,109.1,4621.0,108.99,109.17,108.99,109.1,4621.0
2020-10-08 13:40:00,109.09,109.16,109.0,109.07,1975.0,109.09,109.16,109.0,109.07,1975.0
2020-10-08 13:45:00,109.08,109.15,109.04,109.04,2852.0,109.08,109.15,109.04,109.04,2852.0
2020-10-08 13:50:00,109.05,109.22,109.05,109.06,2294.0,109.05,109.22,109.05,109.06,2294.0
2020-10-08 13:55:00,109.07,109.12,109.02,109.03,1116.0,109.07,109.12,109.02,109.03,1116.0
2020-10-08 14:00:00,108.93,108.97,108.86,108.92,1320.0,108.93,108.97,108.86,108.92,1320.0
2020-10-08 14:05:00,108.95,109.21,108.92,109.21,8684.0,108.95,109.21,108.92,109.21,8684.0
2020-10-08 14:10:00,109.19,109.22,109.05,109.06,3013.0,109.19,109.22,109.05,109.06,3013.0
2020-10-08 14:15:00,109.1,109.15,109.1,109.12,970.0,109.1,109.15,109.1,109.12,970.0
2020-10-08 14:20:00,109.09,109.16,109.08,109.12,1400.0,109.09,109.16,109.08,109.12,1400.0
2020-10-08 14:25:00,109.11,109.2,109.1,109.11,2886.0,109.11,109.2,109.1,109.11,2886.0
2020-10-08 14:30:00,109.14,109.31,109.1,109.26,3626.0,109.14,109.31,109.1,109.26,3626.0
2020-10-08 14:35:00,109.23,109.3,109.19,109.3,1100.0,109.23,109.3,109.19,109.3,1100.0
2020-10-08 14:40:00,109.3,109.37,109.28,109.37,2244.0,109.3,109.37,109.28,109.37,2244.0
2020-10-08 14:45:00,109.35,109.35,109.22,109.26,2833.0,109.35,109.35,109.22,109.26,2833.0
2020-10-08 14:50:00,109.28,109.28,109.13,109.15,2100.0,109.28,109.28,109.13,109.15,2100.0
2020-10-08 14:55:00,109.15,109.17,109.03,109.1,1947.0,109.15,109.17,109.03,109.1,1947.0
2020-10-08 15:00:00,109.11,109.11,108.88,108.93,3600.0,109.11,109.11,108.88,108.93,3600.0
2020-10-08 15:05:00,108.93,108.97,108.92,108.95,2050.0,108.93,108.97,108.92,108.95,2050.0
2020-10-08 15:10:00,108.93,109.08,108.92,109.01,2851.0,108.93,109.08,108.92,109.01,2851.0
2020-10-08 15:15:00,109.02,109.02,108.91,109.02,2526.0,109.02,109.02,108.91,109.02,2526.0
2020-10-08 15:20:00,109.0,109.12,108.97,109.07,1743.0,109.0,109.12,108.97,109.07,1743.0
2020-10-08 15:25:00,109.09,109.2,109.09,109.1,3904.0,109.09,109.2,109.09,109.1,3904.0
2020-10-08 15:30:00,109.1,109.14,109.06,109.12,4327.0,109.1,109.14,109.06,109.12,4327.0
2020-10-08 15:35:00,109.09,109.18,109.05,109.13,3614.0,109.09,109.18,109.05,109.13,3614.0
2020-10-08 15:40:00,109.14,109.17,109.06,109.13,4142.0,109.14,109.17,109.06,109.13,4142.0
2020-10-08 15:45:00,109.15,109.17,109.06,109.09,6850.0,109.15,109.17,109.06,109.09,6850.0
2020-10-08 15:50:00,109.03,109.27,109.03,109.26,16358.0,109.03,109.27,109.03,109.26,16358.0
2020-10-08 15:55:00,109.27,109.39,109.23,109.33,24133.0,109.27,109.39,109.23,109.33,24133.0
2020-10-09 09:30:00,110.07,110.64,109.85,110.6,55647.0,110.07,110.64,109.85,110.6,55647.0
2020-10-09 09:35:00,110.77,111.1,110.71,110.84,10354.0,110.77,111.1,110.71,110.84,10354.0
2020-10-09 09:40:00,110.98,111.05,110.84,110.91,2300.0,110.98,111.05,110.84,110.91,2300.0
2020-10-09 09:45:00,110.99,110.99,110.7,110.99,4658.0,110.99,110.99,110.7,110.99,4658.0
2020-10-09 09:50:00,111.02,111.25,110.97,111.18,3666.0,111.02,111.25,110.97,111.18,3666.0
2020-10-09 09:55:00,111.22,111.5,111.13,111.35,10300.0,111.22,111.5,111.13,111.35,10300.0
2020-10-09 10:00:00,111.46,111.7,111.35,111.7,9279.0,111.46,111.7,111.35,111.7,9279.0
2020-10-09 10:05:00,111.65,111.73,111.54,111.73,8379.0,111.65,111.73,111.54,111.73,8379.0
2020-10-09 10:10:00,111.74,111.87,111.58,111.7,6438.0,111.74,111.87,111.58,111.7,6438.0
2020-10-09 10:15:00,111.74,111.81,111.45,111.5,3100.0,111.74,111.81,111.45,111.5,3100.0
2020-10-09 10:20:00,111.5,111.63,111.39,111.55,3215.0,111.5,111.63,111.39,111.55,3215.0
2020-10-09 10:25:00,111.52,111.74,111.45,111.67,5517.0,111.52,111.74,111.45,111.67,5517.0
2020-10-09 10:30:00,111.66,111.67,111.61,111.64,1700.0,111.66,111.67,111.61,111.64,1700.0
2020-10-09 10:35:00,111.65,111.85,111.63,111.71,3522.0,111.65,111.85,111.63,111.71,3522.0
2020-10-09 10:40:00,111.69,111.75,111.6,111.67,3038.0,111.69,111.75,111.6,111.67,3038.0
2020-10-09 10:45:00,111.67,111.69,111.58,111.62,1815.0,111.67,111.69,111.58,111.62,1815.0
2020-10-09 10:50:00,111.66,111.66,111.51,111.51,8822.0,111.66,111.66,111.51,111.51,8822.0
2020-10-09 10:55:00,111.53,111.53,111.41,111.51,1750.0,111.53,111.53,111.41,111.51,1750.0
2020-10-09 11:00:00,111.43,111.61,111.43,111.61,1596.0,111.43,111.61,111.43,111.61,1596.0
2020-10-09 11:05:00,111.62,111.65,111.55,111.63,2181.0,111.62,111.65,111.55,111.63,2181.0
2020-10-09 11:10:00,111.64,111.66,111.54,111.57,5360.0,111.64,111.66,111.54,111.57,5360.0
2020-10-09 11:15:00,111.61,111.62,111.53,111.53,1426.0,111.61,111.62,111.53,111.53,1426.0
2020-10-09 11:20:00,111.52,111.62,111.49,111.49,3212.0,111.52,111.62,111.49,111.49,3212.0
2020-10-09 11:25:00,111.52,111.75,111.52,111.73,2471.0,111.52,111.75,111.52,111.73,2471.0
2020-10-09 11:30:00,111.72,111.78,111.68,111.76,1696.0,111.72,111.78,111.68,111.76,1696.0
2020-10-09 11:35:00,111.76,111.88,111.74,111.78,5384.0,111.76,111.88,111.74,111.78,5384.0
2020-10-09 11:40:00,111.76,111.86,111.71,111.73,8304.0,111.76,111.86,111.71,111.73,8304.0
2020-10-09 11:45:00,111.78,111.9,111.75,111.86,2408.0,111.78,111.9,111.75,111.86,2408.0
2020-10-09 11:50:00,111.84,111.98,111.82,111.95,4174.0,111.84,111.98,111.82,111.95,4174.0
2020-10-09 11:55:00,111.86,111.91,111.66,111.84,3600.0,111.86,111.91,111.66,111.84,3600.0
2020-10-09 12:00:00,111.87,112.0,111.87,111.93,2191.0,111.87,112.0,111.87,111.93,2191.0
2020-10-09 12:05:00,111.9,112.03,111.89,112.03,6533.0,111.9,112.03,111.89,112.03,6533.0
2020-10-09 12:10:00,112.05,112.24,112.05,112.2,3400.0,112.05,112.24,112.05,112.2,3400.0
2020-10-09 12:15:00,112.22,112.26,112.15,112.15,2327.0,112.22,112.26,112.15,112.15,2327.0
2020-10-09 12:20:00,112.18,112.23,112.11,112.13,3766.0,112.18,112.23,112.11,112.13,3766.0
2020-10-09 12:25:00,112.16,112.16,111.71,111.71,7928.0,112.16,112.16,111.71,111.71,7928.0
2020-10-09 12:30:00,111.78,112.0,111.78,112.0,2753.0,111.78,112.0,111.78,112.0,2753.0
2020-10-09 12:35:00,112.08,112.1,112.02,112.02,2300.0,112.08,112.1,112.02,112.02,2300.0
2020-10-09 12:40:00,112.07,112.21,111.93,111.97,22912.0,112.07,112.21,111.93,111.97,22912.0
2020-10-09 12:45:00,112.01,112.01,111.84,111.91,3602.0,112.01,112.01,111.84,111.91,3602.0
2020-10-09 12:50:00,111.89,112.08,111.88,112.07,4986.0,111.89,112.08,111.88,112.07,4986.0
2020-10-09 12:55:00,112.06,112.13,111.99,112.13,4210.0,112.06,112.13,111.99,112.13,4210.0
2020-10-09 13:00:00,112.12,112.3,112.06,112.24,6092.0,112.12,112.3,112.06,112.24,6092.0
2020-10-09 13:05:00,112.28,112.3,112.21,112.21,2622.0,112.28,112.3,112.21,112.21,2622.0
2020-10-09 13:10:00,112.23,112.25,112.03,112.03,1735.0,112.23,112.25,112.03,112.03,1735.0
2020-10-09 13:15:00,112.02,112.03,111.95,111.99,2730.0,112.02,112.03,111.95,111.99,2730.0
2020-10-09 13:20:00,111.93,111.97,111.86,111.86,2701.0,111.93,111.97,111.86,111.86,2701.0
2020-10-09 13:25:00,111.85,111.93,111.84,111.91,2161.0,111.85,111.93,111.84,111.91,2161.0
2020-10-09 13:30:00,111.83,111.86,111.73,111.86,2749.0,111.83,111.86,111.73,111.86,2749.0
2020-10-09 13:35:00,111.89,111.92,111.79,111.81,3700.0,111.89,111.92,111.79,111.81,3700.0
2020-10-09 13:40:00,111.81,111.86,111.8,111.83,2478.0,111.81,111.86,111.8,111.83,2478.0
2020-10-09 13:45:00,111.81,111.91,111.8,111.87,2801.0,111.81,111.91,111.8,111.87,2801.0
2020-10-09 13:50:00,111.89,111.93,111.87,111.92,2583.0,111.89,111.93,111.87,111.92,2583.0
2020-10-09 13:55:00,111.91,111.97,111.85,111.95,4300.0,111.91,111.97,111.85,111.95,4300.0
2020-10-09 14:00:00,111.93,112.04,111.93,111.93,5809.0,111.93,112.04,111.93,111.93,5809.0
2020-10-09 14:05:00,111.88,111.95,111.83,111.83,3579.0,111.88,111.95,111.83,111.83,3579.0
2020-10-09 14:10:00,111.75,111.78,111.62,111.77,4640.0,111.75,111.78,111.62,111.77,4640.0
2020-10-09 14:15:00,111.76,111.8,111.73,111.74,2083.0,111.76,111.8,111.73,111.74,2083.0
2020-10-09 14:20:00,111.73,111.82,111.59,111.59,16507.0,111.73,111.82,111.59,111.59,16507.0
2020-10-09 14:25:00,111.57,111.6,111.49,111.51,4261.0,111.57,111.6,111.49,111.51,4261.0
2020-10-09 14:30:00,111.51,111.67,111.5,111.64,3421.0,111.51,111.67,111.5,111.64,3421.0
2020-10-09 14:35:00,111.64,111.72,111.57,111.61,5252.0,111.64,111.72,111.57,111.61,5252.0
2020-10-09 14:40:00,111.57,111.74,111.57,111.74,4702.0,111.57,111.74,111.57,111.74,4702.0
2020-10-09 14:45:00,111.75,111.75,111.63,111.65,1600.0,111.75,111.75,111.63,111.65,1600.0
2020-10-09 14:50:00,111.62,111.62,111.54,111.59,3841.0,111.62,111.62,111.54,111.59,3841.0
2020-10-09 14:55:00,111.59,111.65,111.58,111.63,3886.0,111.59,111.65,111.58,111.63,3886.0
2020-10-09 15:00:00,111.6,111.65,111.53,111.63,4331.0,111.6,111.65,111.53,111.63,4331.0
2020-10-09 15:05:00,111.65,111.66,111.53,111.59,4379.0,111.65,111.66,111.53,111.59,4379.0
2020-10-09 15:10:00,111.58,111.7,111.58,111.7,5822.0,111.58,111.7,111.58,111.7,5822.0
2020-10-09 15:15:00,111.72,111.78,111.72,111.76,5150.0,111.72,111.78,111.72,111.76,5150.0
2020-10-09 15:20:00,111.77,111.9,111.77,111.9,9089.0,111.77,111.9,111.77,111.9,9089.0
2020-10-09 15:25:00,111.89,111.94,111.88,111.9,8192.0,111.89,111.94,111.88,111.9,8192.0
2020-10-09 15:30:00,111.92,111.96,111.74,111.75,10305.0,111.92,111.96,111.74,111.75,10305.0
2020-10-09 15:35:00,111.77,111.89,111.74,111.82,6600.0,111.77,111.89,111.74,111.82,6600.0
2020-10-09 15:40:00,111.82,111.9,111.8,111.87,7763.0,111.82,111.9,111.8,111.87,7763.0
2020-10-09 15:45:00,111.82,111.84,111.7,111.71,9671.0,111.82,111.84,111.7,111.71,9671.0
2020-10-09 15:50:00,111.68,111.89,111.68,111.83,19339.0,111.68,111.89,111.68,111.83,19339.0
2020-10-09 15:55:00,111.82,111.94,111.75,111.9,27202.0,111.82,111.94,111.75,111.9,27202.0
2020-10-12 09:30:00,114.26,114.58,113.89,114.36,60193.0,114.26,114.58,113.89,114.36,60193.0
2020-10-12 09:35:00,114.41,115.04,114.19,114.19,12560.0,114.41,115.04,114.19,114.19,12560.0
2020-10-12 09:40:00,114.36,114.42,113.69,113.96,50395.0,114.36,114.42,113.69,113.96,50395.0
2020-10-12 09:45:00,113.93,114.09,113.64,113.65,22243.0,113.93,114.09,113.64,113.65,22243.0
2020-10-12 09:50:00,113.66,113.67,113.47,113.56,3647.0,113.66,113.67,113.47,113.56,3647.0
2020-10-12 09:55:00,113.51,113.69,113.4,113.58,10901.0,113.51,113.69,113.4,113.58,10901.0
2020-10-12 10:00:00,113.55,113.55,113.05,113.14,4074.0,113.55,113.55,113.05,113.14,4074.0
2020-10-12 10:05:00,113.18,113.52,113.18,113.26,3482.0,113.18,113.52,113.18,113.26,3482.0
2020-10-12 10:10:00,113.17,113.56,113.17,113.38,3145.0,113.17,113.56,113.17,113.38,3145.0
2020-10-12 10:15:00,113.57,113.57,113.38,113.43,5953.0,113.57,113.57,113.38,113.43,5953.0
2020-10-12 10:20:00,113.42,113.62,113.42,113.47,20139.0,113.42,113.62,113.42,113.47,20139.0
2020-10-12 10:25:00,113.46,113.55,113.25,113.55,7294.0,113.46,113.55,113.25,113.55,7294.0
2020-10-12 10:30:00,113.5,113.74,113.42,113.72,8800.0,113.5,113.74,113.42,113.72,8800.0
2020-10-12 10:35:00,113.68,113.87,113.57,113.58,10878.0,113.68,113.87,113.57,113.58,10878.0
2020-10-12 10:40:00,113.55,114.05,113.55,114.0,9875.0,113.55,114.05,113.55,114.0,9875.0
2020-10-12 10:45:00,114.0,114.05,113.87,113.87,5747.0,114.0,114.05,113.87,113.87,5747.0
2020-10-12 10:50:00,113.92,114.25,113.89,114.24,6340.0,113.92,114.25,113.89,114.24,6340.0
2020-10-12 10:55:00,114.23,114.45,114.22,114.34,13369.0,114.23,114.45,114.22,114.34,13369.0
2020-10-12 11:00:00,114.38,114.59,114.36,114.48,5335.0,114.38,114.59,114.36,114.48,5335.0
2020-10-12 11:05:00,114.43,114.66,114.43,114.62,5435.0,114.43,114.66,114.43,114.62,5435.0
2020-10-12 11:10:00,114.64,114.85,114.61,114.73,5996.0,114.64,114.85,114.61,114.73,5996.0
2020-10-12 11:15:00,114.71,114.82,114.61,114.66,6562.0,114.71,114.82,114.61,114.66,6562.0
2020-10-12 11:20:00,114.67,114.75,114.61,114.61,8515.0,114.67,114.75,114.61,114.61,8515.0
2020-10-12 11:25:00,114.69,114.7,114.51,114.62,9362.0,114.69,114.7,114.51,114.62,9362.0
2020-10-12 11:30:00,114.48,114.82,114.48,114.78,6539.0,114.48,114.82,114.48,114.78,6539.0
2020-10-12 11:35:00,114.77,114.8,114.63,114.72,5956.0,114.77,114.8,114.63,114.72,5956.0
2020-10-12 11:40:00,114.72,114.92,114.72,114.87,4583.0,114.72,114.92,114.72,114.87,4583.0
2020-10-12 11:45:00,114.85,114.95,114.6,114.71,8895.0,114.85,114.95,114.6,114.71,8895.0
2020-10-12 11:50:00,114.71,114.8,114.66,114.68,3346.0,114.71,114.8,114.66,114.68,3346.0
2020-10-12 11:55:00,114.72,114.95,114.68,114.88,4500.0,114.72,114.95,114.68,114.88,4500.0
2020-10-12 12:00:00,114.88,114.95,114.83,114.88,4908.0,114.88,114.95,114.83,114.88,4908.0
2020-10-12 12:05:00,114.93,115.05,114.85,115.05,9579.0,114.93,115.05,114.85,115.05,9579.0
2020-10-12 12:10:00,115.0,115.11,114.92,115.11,4343.0,115.0,115.11,114.92,115.11,4343.0
2020-10-12 12:15:00,115.08,115.2,115.08,115.18,4919.0,115.08,115.2,115.08,115.18,4919.0
2020-10-12 12:20:00,115.19,115.27,115.12,115.18,7495.0,115.19,115.27,115.12,115.18,7495.0
2020-10-12 12:25:00,115.21,115.53,115.21,115.5,7370.0,115.21,115.53,115.21,115.5,7370.0
2020-10-12 12:30:00,115.51,115.72,115.49,115.65,5340.0,115.51,115.72,115.49,115.65,5340.0
2020-10-12 12:35:00,115.67,115.68,115.45,115.57,3024.0,115.67,115.68,115.45,115.57,3024.0
2020-10-12 12:40:00,115.64,115.98,115.64,115.95,6850.0,115.64,115.98,115.64,115.95,6850.0
2020-10-12 12:45:00,115.95,116.23,115.91,116.22,10382.0,115.95,116.23,115.91,116.22,10382.0
2020-10-12 12:50:00,116.17,116.17,115.57,115.63,10345.0,116.17,116.17,115.57,115.63,10345.0
2020-10-12 12:55:00,115.53,115.55,115.28,115.34,12039.0,115.53,115.55,115.28,115.34,12039.0
2020-10-12 13:00:00,115.42,115.44,115.22,115.28,8191.0,115.42,115.44,115.22,115.28,8191.0
2020-10-12 13:05:00,115.22,115.25,115.08,115.12,6514.0,115.22,115.25,115.08,115.12,6514.0
2020-10-12 13:10:00,115.08,115.14,114.98,115.13,1903.0,115.08,115.14,114.98,115.13,1903.0
2020-10-12 13:15:00,115.12,115.68,115.11,115.65,5323.0,115.12,115.68,115.11,115.65,5323.0
2020-10-12 13:20:00,115.63,115.8,115.58,115.8,3250.0,115.63,115.8,115.58,115.8,3250.0
2020-10-12 13:25:00,115.79,115.95,115.77,115.9,5356.0,115.79,115.95,115.77,115.9,5356.0
2020-10-12 13:30:00,115.92,116.06,115.87,116.01,6960.0,115.92,116.06,115.87,116.01,6960.0
2020-10-12 13:35:00,115.97,116.03,115.9,115.99,2800.0,115.97,116.03,115.9,115.99,2800.0
2020-10-12 13:40:00,115.97,116.19,115.88,115.97,3475.0,115.97,116.19,115.88,115.97,3475.0
2020-10-12 13:45:00,116.03,116.11,115.83,115.86,4967.0,116.03,116.11,115.83,115.86,4967.0
2020-10-12 13:50:00,115.93,116.02,115.83,115.94,4230.0,115.93,116.02,115.83,115.94,4230.0
2020-10-12 13:55:00,115.95,115.97,115.8,115.81,7376.0,115.95,115.97,115.8,115.81,7376.0
2020-10-12 14:00:00,115.87,116.11,115.8,115.9,9948.0,115.87,116.11,115.8,115.9,9948.0
2020-10-12 14:05:00,115.92,116.09,115.89,116.09,5670.0,115.92,116.09,115.89,116.09,5670.0
2020-10-12 14:10:00,116.12,116.16,115.98,115.98,8818.0,116.12,116.16,115.98,115.98,8818.0
2020-10-12 14:15:00,116.02,116.12,115.93,116.02,5678.0,116.02,116.12,115.93,116.02,5678.0
2020-10-12 14:20:00,116.03,116.28,116.0,116.22,9740.0,116.03,116.28,116.0,116.22,9740.0
2020-10-12 14:25:00,116.19,116.38,116.18,116.32,5213.0,116.19,116.38,116.18,116.32,5213.0
2020-10-12 14:30:00,116.29,116.34,116.22,116.28,8006.0,116.29,116.34,116.22,116.28,8006.0
2020-10-12 14:35:00,116.3,116.35,115.93,116.19,5270.0,116.3,116.35,115.93,116.19,5270.0
2020-10-12 14:40:00,116.18,116.25,115.94,116.14,6817.0,116.18,116.25,115.94,116.14,6817.0
2020-10-12 14:45:00,116.14,116.31,116.08,116.18,11092.0,116.14,116.31,116.08,116.18,11092.0
2020-10-12 14:50:00,116.2,116.35,116.16,116.17,4626.0,116.2,116.35,116.16,116.17,4626.0
2020-10-12 14:55:00,116.1,116.11,115.93,116.02,4410.0,116.1,116.11,115.93,116.02,4410.0
2020-10-12 15:00:00,116.05,116.16,115.84,115.96,6841.0,116.05,116.16,115.84,115.96,6841.0
2020-10-12 15:05:00,115.99,116.11,115.94,115.96,5181.0,115.99,116.11,115.94,115.96,5181.0
2020-10-12 15:10:00,115.9,115.96,115.72,115.77,5171.0,115.9,115.96,115.72,115.77,5171.0
2020-10-12 15:15:00,115.8,115.9,115.64,115.71,8398.0,115.8,115.9,115.64,115.71,8398.0
2020-10-12 15:20:00,115.77,115.84,115.59,115.77,6046.0,115.77,115.84,115.59,115.77,6046.0
2020-10-12 15:25:00,115.79,115.79,115.66,115.77,6875.0,115.79,115.79,115.66,115.77,6875.0
2020-10-12 15:30:00,115.79,115.79,115.47,115.47,10063.0,115.79,115.79,115.47,115.47,10063.0
2020-10-12 15:35:00,115.47,115.58,115.41,115.51,10449.0,115.47,115.58,115.41,115.51,10449.0
2020-10-12 15:40:00,115.49,115.64,115.48,115.61,12300.0,115.49,115.64,115.48,115.61,12300.0
2020-10-12 15:45:00,115.57,115.68,115.5,115.58,10101.0,115.57,115.68,115.5,115.58,10101.0
2020-10-12 15:50:00,115.55,115.78,115.37,115.69,28067.0,115.55,115.78,115.37,115.69,28067.0
2020-10-12 15:55:00,115.7,115.81,115.47,115.55,47328.0,115.7,115.81,115.47,115.55,47328.0
2020-10-13 09:30:00,116.46,116.64,115.29,116.38,60504.0,116.46,116.64,115.29,116.38,60504.0
2020-10-13 09:35:00,116.37,116.73,116.15,116.34,14876.0,116.37,116.73,116.15,116.34,14876.0
2020-10-13 09:40:00,116.31,116.8,116.22,116.47,10520.0,116.31,116.8,116.22,116.47,10520.0
2020-10-13 09:45:00,116.38,116.66,116.15,116.66,13448.0,116.38,116.66,116.15,116.66,13448.0
2020-10-13 09:50:00,116.62,116.8,116.35,116.49,8157.0,116.62,116.8,116.35,116.49,8157.0
2020-10-13 09:55:00,116.58,117.03,116.58,117.02,8231.0,116.58,117.03,116.58,117.02,8231.0
2020-10-13 10:00:00,116.97,117.03,116.61,116.61,7088.0,116.97,117.03,116.61,116.61,7088.0
2020-10-13 10:05:00,116.45,116.45,115.98,116.11,7958.0,116.45,116.45,115.98,116.11,7958.0
2020-10-13 10:10:00,116.1,116.23,115.79,116.02,17811.0,116.1,116.23,115.79,116.02,17811.0
2020-10-13 10:15:00,116.01,116.39,115.97,116.24,4815.0,116.01,116.39,115.97,116.24,4815.0
2020-10-13 10:20:00,116.29,116.64,116.29,116.55,4839.0,116.29,116.64,116.29,116.55,4839.0
2020-10-13 10:25:00,116.49,116.55,116.36,116.43,7390.0,116.49,116.55,116.36,116.43,7390.0
2020-10-13 10:30:00,116.44,116.53,116.21,116.38,10200.0,116.44,116.53,116.21,116.38,10200.0
2020-10-13 10:35:00,116.41,116.59,116.33,116.51,8647.0,116.41,116.59,116.33,116.51,8647.0
2020-10-13 10:40:00,116.59,116.65,116.33,116.47,4365.0,116.59,116.65,116.33,116.47,4365.0
2020-10-13 10:45:00,116.5,116.62,116.38,116.41,10500.0,116.5,116.62,116.38,116.41,10500.0
2020-10-13 10:50:00,116.43,116.67,116.42,116.62,5000.0,116.43,116.67,116.42,116.62,5000.0
2020-10-13 10:55:00,116.6,116.98,116.52,116.98,21679.0,116.6,116.98,116.52,116.98,21679.0
2020-10-13 11:00:00,117.0,117.01,116.65,116.69,4753.0,117.0,117.01,116.65,116.69,4753.0
2020-10-13 11:05:00,116.64,116.93,116.62,116.91,4455.0,116.64,116.93,116.62,116.91,4455.0
2020-10-13 11:10:00,116.95,117.12,116.93,117.1,5436.0,116.95,117.12,116.93,117.1,5436.0
2020-10-13 11:15:00,117.14,117.29,117.06,117.27,3898.0,117.14,117.29,117.06,117.27,3898.0
2020-10-13 11:20:00,117.29,117.62,117.29,117.59,9445.0,117.29,117.62,117.29,117.59,9445.0
2020-10-13 11:25:00,117.59,117.71,117.32,117.32,13612.0,117.59,117.71,117.32,117.32,13612.0
2020-10-13 11:30:00,117.35,117.81,117.32,117.73,12110.0,117.35,117.81,117.32,117.73,12110.0
2020-10-13 11:35:00,117.82,117.87,117.71,117.83,6903.0,117.82,117.87,117.71,117.83,6903.0
2020-10-13 11:40:00,117.82,117.82,117.37,117.47,3931.0,117.82,117.82,117.37,117.47,3931.0
2020-10-13 11:45:00,117.52,117.52,117.28,117.43,6576.0,117.52,117.52,117.28,117.43,6576.0
2020-10-13 11:50:00,117.38,117.54,117.25,117.25,3115.0,117.38,117.54,117.25,117.25,3115.0
2020-10-13 11:55:00,117.13,117.26,117.09,117.2,3100.0,117.13,117.26,117.09,117.2,3100.0
2020-10-13 12:00:00,117.2,117.27,117.06,117.19,7601.0,117.2,117.27,117.06,117.19,7601.0
2020-10-13 12:05:00,117.18,117.18,117.05,117.07,3076.0,117.18,117.18,117.05,117.07,3076.0
2020-10-13 12:10:00,117.03,117.03,116.61,116.77,3987.0,117.03,117.03,116.61,116.77,3987.0
2020-10-13 12:15:00,116.76,116.76,116.5,116.5,2100.0,116.76,116.76,116.5,116.5,2100.0
2020-10-13 12:20:00,116.45,116.68,116.45,116.68,3342.0,116.45,116.68,116.45,116.68,3342.0
2020-10-13 12:25:00,116.73,116.84,116.69,116.84,1209.0,116.73,116.84,116.69,116.84,1209.0
2020-10-13 12:30:00,116.75,116.98,116.72,116.98,1200.0,116.75,116.98,116.72,116.98,1200.0
2020-10-13 12:35:00,116.99,117.11,116.74,116.84,2722.0,116.99,117.11,116.74,116.84,2722.0
2020-10-13 12:40:00,116.86,116.9,116.74,116.86,2268.0,116.86,116.9,116.74,116.86,2268.0
2020-10-13 12:45:00,116.76,116.82,116.68,116.82,2121.0,116.76,116.82,116.68,116.82,2121.0
2020-10-13 12:50:00,116.77,116.9,116.7,116.7,3447.0,116.77,116.9,116.7,116.7,3447.0
2020-10-13 12:55:00,116.84,116.94,116.79,116.87,1220.0,116.84,116.94,116.79,116.87,1220.0
2020-10-13 13:00:00,116.93,116.93,116.5,116.74,5157.0,116.93,116.93,116.5,116.74,5157.0
2020-10-13 13:05:00,116.57,116.62,116.39,116.39,1703.0,116.57,116.62,116.39,116.39,1703.0
2020-10-13 13:10:00,116.4,116.81,116.4,116.81,4649.0,116.4,116.81,116.4,116.81,4649.0
2020-10-13 13:15:00,116.91,117.19,116.87,117.15,4993.0,116.91,117.19,116.87,117.15,4993.0
2020-10-13 13:20:00,117.15,117.15,116.74,116.86,2266.0,117.15,117.15,116.74,116.86,2266.0
2020-10-13 13:25:00,116.85,117.03,116.85,116.96,2669.0,116.85,117.03,116.85,116.96,2669.0
2020-10-13 13:30:00,117.0,117.1,116.92,117.05,4500.0,117.0,117.1,116.92,117.05,4500.0
2020-10-13 13:35:00,116.98,117.06,116.76,116.94,3623.0,116.98,117.06,116.76,116.94,3623.0
2020-10-13 13:40:00,116.91,116.96,116.77,116.79,1970.0,116.91,116.96,116.77,116.79,1970.0
2020-10-13 13:45:00,116.75,116.97,116.75,116.92,3282.0,116.75,116.97,116.75,116.92,3282.0
2020-10-13 13:50:00,116.95,116.98,116.82,116.82,3595.0,116.95,116.98,116.82,116.82,3595.0
2020-10-13 13:55:00,116.75,116.77,116.5,116.57,6511.0,116.75,116.77,116.5,116.57,6511.0
2020-10-13 14:00:00,116.56,116.58,116.47,116.58,4400.0,116.56,116.58,116.47,116.58,4400.0
2020-10-13 14:05:00,116.62,116.68,116.45,116.54,3978.0,116.62,116.68,116.45,116.54,3978.0
2020-10-13 14:10:00,116.52,116.61,116.4,116.54,5400.0,116.52,116.61,116.4,116.54,5400.0
2020-10-13 14:15:00,116.53,116.73,116.48,116.73,2600.0,116.53,116.73,116.48,116.73,2600.0
2020-10-13 14:20:00,116.71,116.76,116.62,116.74,1180.0,116.71,116.76,116.62,116.74,1180.0
2020-10-13 14:25:00,116.78,116.78,116.51,116.51,2935.0,116.78,116.78,116.51,116.51,2935.0
2020-10-13 14:30:00,116.46,116.8,116.29,116.74,6563.0,116.46,116.8,116.29,116.74,6563.0
2020-10-13 14:35:00,116.69,116.7,116.6,116.69,1750.0,116.69,116.7,116.6,116.69,1750.0
2020-10-13 14:40:00,116.66,116.69,116.52,116.66,2632.0,116.66,116.69,116.52,116.66,2632.0
2020-10-13 14:45:00,116.7,116.8,116.54,116.66,4866.0,116.7,116.8,116.54,116.66,4866.0
2020-10-13 14:50:00,116.65,116.67,116.59,116.6,1766.0,116.65,116.67,116.59,116.6,1766.0
2020-10-13 14:55:00,116.73,116.86,116.7,116.84,2805.0,116.73,116.86,116.7,116.84,2805.0
2020-10-13 15:00:00,116.77,117.03,116.77,117.02,8856.0,116.77,117.03,116.77,117.02,8856.0
2020-10-13 15:05:00,116.98,117.05,116.96,116.97,3442.0,116.98,117.05,116.96,116.97,3442.0
2020-10-13 15:10:00,117.03,117.34,117.02,117.27,6063.0,117.03,117.34,117.02,117.27,6063.0
2020-10-13 15:15:00,117.28,117.48,117.28,117.45,6042.0,117.28,117.48,117.28,117.45,6042.0
2020-10-13 15:20:00,117.45,117.63,117.44,117.63,8602.0,117.45,117.63,117.44,117.63,8602.0
2020-10-13 15:25:00,117.59,117.71,117.42,117.53,8597.0,117.59,117.71,117.42,117.53,8597.0
2020-10-13 15:30:00,117.5,117.6,117.48,117.54,9343.0,117.5,117.6,117.48,117.54,9343.0
2020-10-13 15:35:00,117.57,117.59,117.31,117.37,13320.0,117.57,117.59,117.31,117.37,13320.0
2020-10-13 15:40:00,117.39,117.5,117.36,117.41,10494.0,117.39,117.5,117.36,117.41,10494.0
2020-10-13 15:45:00,117.4,117.44,117.21,117.21,15493.0,117.4,117.44,117.21,117.21,15493.0
2020-10-13 15:50:00,117.28,117.38,116.99,117.02,39354.0,117.28,117.38,116.99,117.02,39354.0
2020-10-13 15:55:00,117.02,117.05,116.72,116.78,60829.0,117.02,117.05,116.72,116.78,60829.0
2020-10-14 09:30:00,117.0,117.05,116.78,116.86,32243.0,117.0,117.05,116.78,116.86,32243.0
2020-10-14 09:35:00,116.79,117.32,116.74,117.18,5034.0,116.79,117.32,116.74,117.18,5034.0
2020-10-14 09:40:00,117.23,117.49,117.22,117.38,3650.0,117.23,117.49,117.22,117.38,3650.0
2020-10-14 09:45:00,117.47,117.8,117.29,117.29,7517.0,117.47,117.8,117.29,117.29,7517.0
2020-10-14 09:50:00,117.29,117.52,117.13,117.51,6418.0,117.29,117.52,117.13,117.51,6418.0
2020-10-14 09:55:00,117.44,117.44,116.99,117.25,9450.0,117.44,117.44,116.99,117.25,9450.0
2020-10-14 10:00:00,117.28,117.29,116.71,116.93,7652.0,117.28,117.29,116.71,116.93,7652.0
2020-10-14 10:05:00,116.91,117.08,116.8,117.01,5676.0,116.91,117.08,116.8,117.01,5676.0
2020-10-14 10:10:00,117.07,117.07,116.69,116.85,7875.0,117.07,117.07,116.69,116.85,7875.0
2020-10-14 10:15:00,116.83,116.89,116.58,116.67,9000.0,116.83,116.89,116.58,116.67,9000.0
2020-10-14 10:20:00,116.75,116.83,116.64,116.7,13278.0,116.75,116.83,116.64,116.7,13278.0
2020-10-14 10:25:00,116.68,116.68,116.34,116.48,6548.0,116.68,116.68,116.34,116.48,6548.0
2020-10-14 10:30:00,116.51,116.67,116.4,116.61,11774.0,116.51,116.67,116.4,116.61,11774.0
2020-10-14 10:35:00,116.63,116.86,116.63,116.8,10227.0,116.63,116.86,116.63,116.8,10227.0
2020-10-14 10:40:00,116.8,117.13,116.8,117.11,4201.0,116.8,117.13,116.8,117.11,4201.0
2020-10-14 10:45:00,117.04,117.26,117.02,117.18,6591.0,117.04,117.26,117.02,117.18,6591.0
2020-10-14 10:50:00,117.23,117.36,117.11,117.33,5131.0,117.23,117.36,117.11,117.33,5131.0
2020-10-14 10:55:00,117.33,117.33,117.2,117.28,5184.0,117.33,117.33,117.2,117.28,5184.0
2020-10-14 11:00:00,117.32,117.43,117.27,117.42,5835.0,117.32,117.43,117.27,117.42,5835.0
2020-10-14 11:05:00,117.47,117.85,117.47,117.79,20267.0,117.47,117.85,117.47,117.79,20267.0
2020-10-14 11:10:00,117.8,117.8,117.49,117.75,5053.0,117.8,117.8,117.49,117.75,5053.0
2020-10-14 11:15:00,117.76,117.79,117.64,117.78,20318.0,117.76,117.79,117.64,117.78,20318.0
2020-10-14 11:20:00,117.76,117.9,117.69,117.9,58306.0,117.76,117.9,117.69,117.9,58306.0
2020-10-14 11:25:00,117.92,118.2,117.92,118.17,17703.0,117.92,118.2,117.92,118.17,17703.0
2020-10-14 11:30:00,118.19,118.22,117.58,117.65,20124.0,118.19,118.22,117.58,117.65,20124.0
2020-10-14 11:35:00,117.74,117.81,117.71,117.78,17684.0,117.74,117.81,117.71,117.78,17684.0
2020-10-14 11:40:00,117.76,117.91,117.61,117.83,21950.0,117.76,117.91,117.61,117.83,21950.0
2020-10-14 11:45:00,117.75,117.75,117.21,117.27,5800.0,117.75,117.75,117.21,117.27,5800.0
2020-10-14 11:50:00,117.22,117.25,116.58,116.58,8564.0,117.22,117.25,116.58,116.58,8564.0
2020-10-14 11:55:00,116.62,116.72,116.22,116.25,3721.0,116.62,116.72,116.22,116.25,3721.0
2020-10-14 12:00:00,116.23,116.23,115.98,116.02,3464.0,116.23,116.23,115.98,116.02,3464.0
2020-10-14 12:05:00,116.08,116.2,116.05,116.2,14035.0,116.08,116.2,116.05,116.2,14035.0
2020-10-14 12:10:00,116.15,116.24,116.12,116.22,12151.0,116.15,116.24,116.12,116.22,12151.0
2020-10-14 12:15:00,116.28,116.33,115.96,116.03,21918.0,116.28,116.33,115.96,116.03,21918.0
2020-10-14 12:20:00,115.92,116.11,115.81,115.81,23506.0,115.92,116.11,115.81,115.81,23506.0
2020-10-14 12:25:00,115.82,116.1,115.8,116.09,3800.0,115.82,116.1,115.8,116.09,3800.0
2020-10-14 12:30:00,116.05,116.45,116.05,116.45,10933.0,116.05,116.45,116.05,116.45,10933.0
2020-10-14 12:35:00,116.42,116.65,116.42,116.62,21276.0,116.42,116.65,116.42,116.62,21276.0
2020-10-14 12:40:00,116.66,116.72,116.56,116.6,5909.0,116.66,116.72,116.56,116.6,5909.0
2020-10-14 12:45:00,116.4,116.56,116.4,116.41,3222.0,116.4,116.56,116.4,116.41,3222.0
2020-10-14 12:50:00,116.33,116.45,116.29,116.35,3276.0,116.33,116.45,116.29,116.35,3276.0
2020-10-14 12:55:00,116.38,116.52,116.14,116.26,3316.0,116.38,116.52,116.14,116.26,3316.0
2020-10-14 13:00:00,116.21,116.4,116.21,116.34,2100.0,116.21,116.4,116.21,116.34,2100.0
2020-10-14 13:05:00,116.41,116.41,116.23,116.34,1700.0,116.41,116.41,116.23,116.34,1700.0
2020-10-14 13:10:00,116.34,116.36,116.27,116.27,2924.0,116.34,116.36,116.27,116.27,2924.0
2020-10-14 13:15:00,116.35,116.46,116.3,116.33,4066.0,116.35,116.46,116.3,116.33,4066.0
2020-10-14 13:20:00,116.31,116.32,116.2,116.26,2000.0,116.31,116.32,116.2,116.26,2000.0
2020-10-14 13:25:00,116.25,116.35,116.21,116.3,3209.0,116.25,116.35,116.21,116.3,3209.0
2020-10-14 13:30:00,116.22,116.28,116.14,116.26,12501.0,116.22,116.28,116.14,116.26,12501.0
2020-10-14 13:35:00,116.24,116.4,116.24,116.4,3760.0,116.24,116.4,116.24,116.4,3760.0
2020-10-14 13:40:00,116.41,116.57,116.41,116.56,2900.0,116.41,116.57,116.41,116.56,2900.0
2020-10-14 13:45:00,116.54,116.64,116.49,116.63,5622.0,116.54,116.64,116.49,116.63,5622.0
2020-10-14 13:50:00,116.62,116.8,116.6,116.8,3766.0,116.62,116.8,116.6,116.8,3766.0
2020-10-14 13:55:00,116.81,116.87,116.75,116.84,3905.0,116.81,116.87,116.75,116.84,3905.0
2020-10-14 14:00:00,116.82,116.89,116.78,116.78,3905.0,116.82,116.89,116.78,116.78,3905.0
2020-10-14 14:05:00,116.81,116.96,116.81,116.92,2803.0,116.81,116.96,116.81,116.92,2803.0
2020-10-14 14:10:00,116.96,117.1,116.88,117.09,5000.0,116.96,117.1,116.88,117.09,5000.0
2020-10-14 14:15:00,117.08,117.1,116.86,116.88,4200.0,117.08,117.1,116.86,116.88,4200.0
2020-10-14 14:20:00,116.9,116.96,116.81,116.81,2500.0,116.9,116.96,116.81,116.81,2500.0
2020-10-14 14:25:00,116.8,116.8,116.68,116.73,4485.0,116.8,116.8,116.68,116.73,4485.0
2020-10-14 14:30:00,116.76,116.82,116.54,116.54,4510.0,116.76,116.82,116.54,116.54,4510.0
2020-10-14 14:35:00,116.56,116.58,116.38,116.42,3244.0,116.56,116.58,116.38,116.42,3244.0
2020-10-14 14:40:00,116.42,116.65,116.41,116.49,4869.0,116.42,116.65,116.41,116.49,4869.0
2020-10-14 14:45:00,116.5,116.63,116.41,116.62,4600.0,116.5,116.63,116.41,116.62,4600.0
2020-10-14 14:50:00,116.61,116.69,116.54,116.69,5754.0,116.61,116.69,116.54,116.69,5754.0
2020-10-14 14:55:00,116.71,116.94,116.71,116.9,7485.0,116.71,116.94,116.71,116.9,7485.0
2020-10-14 15:00:00,116.87,117.02,116.72,117.01,6489.0,116.87,117.02,116.72,117.01,6489.0
2020-10-14 15:05:00,116.99,117.27,116.99,117.24,7814.0,116.99,117.27,116.99,117.24,7814.0
2020-10-14 15:10:00,117.25,117.46,117.25,117.37,8100.0,117.25,117.46,117.25,117.37,8100.0
2020-10-14 15:15:00,117.37,117.37,117.24,117.24,17540.0,117.37,117.37,117.24,117.24,17540.0
2020-10-14 15:20:00,117.23,117.36,117.18,117.2,6412.0,117.23,117.36,117.18,117.2,6412.0
2020-10-14 15:25:00,117.16,117.18,116.91,116.95,6802.0,117.16,117.18,116.91,116.95,6802.0
2020-10-14 15:30:00,116.96,117.46,116.92,117.39,14993.0,116.96,117.46,116.92,117.39,14993.0
2020-10-14 15:35:00,117.39,117.41,117.06,117.11,7937.0,117.39,117.41,117.06,117.11,7937.0
2020-10-14 15:40:00,117.16,117.29,117.13,117.23,15855.0,117.16,117.29,117.13,117.23,15855.0
2020-10-14 15:45:00,117.23,117.26,116.93,117.02,22822.0,117.23,117.26,116.93,117.02,22822.0
2020-10-14 15:50:00,116.99,117.42,116.79,117.2,78469.0,116.99,117.42,116.79,117.2,78469.0
2020-10-14 15:55:00,117.19,117.24,116.96,116.96,74092.0,117.19,117.24,116.96,116.96,74092.0
2020-10-15 09:30:00,115.0,116.07,114.72,115.77,53316.0,115.0,116.07,114.72,115.77,53316.0
2020-10-15 09:35:00,115.7,115.82,115.41,115.52,33164.0,115.7,115.82,115.41,115.52,33164.0
2020-10-15 09:40:00,115.53,116.4,115.44,116.38,27190.0,115.53,116.4,115.44,116.38,27190.0
2020-10-15 09:45:00,116.37,116.37,115.91,115.92,15363.0,116.37,116.37,115.91,115.92,15363.0
2020-10-15 09:50:00,115.95,116.55,115.87,116.37,15331.0,115.95,116.55,115.87,116.37,15331.0
2020-10-15 09:55:00,116.34,116.55,116.2,116.47,9503.0,116.34,116.55,116.2,116.47,9503.0
2020-10-15 10:00:00,116.43,116.47,116.11,116.31,9395.0,116.43,116.47,116.11,116.31,9395.0
2020-10-15 10:05:00,116.34,116.47,115.83,115.83,13934.0,116.34,116.47,115.83,115.83,13934.0
2020-10-15 10:10:00,115.9,115.98,115.52,115.55,7182.0,115.9,115.98,115.52,115.55,7182.0
2020-10-15 10:15:00,115.55,115.83,115.4,115.65,14778.0,115.55,115.83,115.4,115.65,14778.0
2020-10-15 10:20:00,115.64,115.69,115.34,115.51,6426.0,115.64,115.69,115.34,115.51,6426.0
2020-10-15 10:25:00,115.42,115.43,114.83,114.86,8608.0,115.42,115.43,114.83,114.86,8608.0
2020-10-15 10:30:00,114.85,114.86,114.43,114.43,18027.0,114.85,114.86,114.43,114.43,18027.0
2020-10-15 10:35:00,114.47,114.49,114.13,114.23,11948.0,114.47,114.49,114.13,114.23,11948.0
2020-10-15 10:40:00,114.2,114.53,114.0,114.25,8852.0,114.2,114.53,114.0,114.25,8852.0
2020-10-15 10:45:00,114.2,114.65,114.2,114.52,6641.0,114.2,114.65,114.2,114.52,6641.0
2020-10-15 10:50:00,114.56,114.73,114.44,114.47,6854.0,114.56,114.73,114.44,114.47,6854.0
2020-10-15 10:55:00,114.46,114.9,114.3,114.65,6210.0,114.46,114.9,114.3,114.65,6210.0
2020-10-15 11:00:00,114.58,114.79,114.25,114.61,7485.0,114.58,114.79,114.25,114.61,7485.0
2020-10-15 11:05:00,114.58,114.89,114.58,114.87,14141.0,114.58,114.89,114.58,114.87,14141.0
2020-10-15 11:10:00,114.76,115.3,114.71,115.3,36723.0,114.76,115.3,114.71,115.3,36723.0
2020-10-15 11:15:00,115.34,115.63,115.28,115.63,9017.0,115.34,115.63,115.28,115.63,9017.0
2020-10-15 11:20:00,115.61,115.78,115.47,115.75,7553.0,115.61,115.78,115.47,115.75,7553.0
2020-10-15 11:25:00,115.68,115.73,115.54,115.58,9125.0,115.68,115.73,115.54,115.58,9125.0
2020-10-15 11:30:00,115.58,115.85,115.56,115.76,4640.0,115.58,115.85,115.56,115.76,4640.0
2020-10-15 11:35:00,115.78,115.83,115.62,115.83,6270.0,115.78,115.83,115.62,115.83,6270.0
2020-10-15 11:40:00,115.91,115.94,115.66,115.68,3842.0,115.91,115.94,115.66,115.68,3842.0
2020-10-15 11:45:00,115.68,115.68,115.47,115.58,13638.0,115.68,115.68,115.47,115.58,13638.0
2020-10-15 11:50:00,115.63,115.76,115.39,115.56,19669.0,115.63,115.76,115.39,115.56,19669.0
2020-10-15 11:55:00,115.55,115.71,115.39,115.55,17450.0,115.55,115.71,115.39,115.55,17450.0
2020-10-15 12:00:00,115.56,115.79,115.49,115.69,11698.0,115.56,115.79,115.49,115.69,11698.0
2020-10-15 12:05:00,115.75,115.91,115.46,115.54,7597.0,115.75,115.91,115.46,115.54,7597.0
2020-10-15 12:10:00,115.52,115.71,115.28,115.3,29856.0,115.52,115.71,115.28,115.3,29856.0
2020-10-15 12:15:00,115.31,115.38,115.19,115.25,5700.0,115.31,115.38,115.19,115.25,5700.0
2020-10-15 12:20:00,115.27,115.28,115.05,115.05,4321.0,115.27,115.28,115.05,115.05,4321.0
2020-10-15 12:25:00,115.05,115.18,115.0,115.09,5364.0,115.05,115.18,115.0,115.09,5364.0
2020-10-15 12:30:00,115.04,115.15,114.97,115.0,5380.0,115.04,115.15,114.97,115.0,5380.0
2020-10-15 12:35:00,114.98,115.07,114.88,115.02,7147.0,114.98,115.07,114.88,115.02,7147.0
2020-10-15 12:40:00,115.0,115.21,114.94,114.97,6108.0,115.0,115.21,114.94,114.97,6108.0
2020-10-15 12:45:00,114.95,115.03,114.86,114.91,7000.0,114.95,115.03,114.86,114.91,7000.0
2020-10-15 12:50:00,114.91,115.25,114.87,115.23,5100.0,114.91,115.25,114.87,115.23,5100.0
2020-10-15 12:55:00,115.21,115.29,115.19,115.25,3900.0,115.21,115.29,115.19,115.25,3900.0
2020-10-15 13:00:00,115.25,115.5,115.25,115.35,4673.0,115.25,115.5,115.25,115.35,4673.0
2020-10-15 13:05:00,115.4,115.42,115.31,115.35,7368.0,115.4,115.42,115.31,115.35,7368.0
2020-10-15 13:10:00,115.37,115.48,115.3,115.34,5997.0,115.37,115.48,115.3,115.34,5997.0
2020-10-15 13:15:00,115.32,115.54,115.16,115.34,7019.0,115.32,115.54,115.16,115.34,7019.0
2020-10-15 13:20:00,115.3,115.32,115.15,115.2,3204.0,115.3,115.32,115.15,115.2,3204.0
2020-10-15 13:25:00,115.2,115.3,115.08,115.09,5900.0,115.2,115.3,115.08,115.09,5900.0
2020-10-15 13:30:00,115.12,115.31,115.11,115.26,5738.0,115.12,115.31,115.11,115.26,5738.0
2020-10-15 13:35:00,115.27,115.55,115.27,115.55,6300.0,115.27,115.55,115.27,115.55,6300.0
2020-10-15 13:40:00,115.58,115.75,115.57,115.73,3800.0,115.58,115.75,115.57,115.73,3800.0
2020-10-15 13:45:00,115.75,115.79,115.56,115.59,9542.0,115.75,115.79,115.56,115.59,9542.0
2020-10-15 13:50:00,115.61,115.76,115.61,115.72,8359.0,115.61,115.76,115.61,115.72,8359.0
2020-10-15 13:55:00,115.69,115.74,115.64,115.74,2970.0,115.69,115.74,115.64,115.74,2970.0
2020-10-15 14:00:00,115.78,115.92,115.78,115.92,3600.0,115.78,115.92,115.78,115.92,3600.0
2020-10-15 14:05:00,115.94,116.05,115.88,116.03,8078.0,115.94,116.05,115.88,116.03,8078.0
2020-10-15 14:10:00,116.07,116.29,115.95,116.27,6224.0,116.07,116.29,115.95,116.27,6224.0
2020-10-15 14:15:00,116.28,116.31,116.2,116.31,5400.0,116.28,116.31,116.2,116.31,5400.0
2020-10-15 14:20:00,116.35,116.4,116.32,116.34,4810.0,116.35,116.4,116.32,116.34,4810.0
2020-10-15 14:25:00,116.31,116.34,116.19,116.34,5774.0,116.31,116.34,116.19,116.34,5774.0
2020-10-15 14:30:00,116.35,116.44,116.28,116.42,5904.0,116.35,116.44,116.28,116.42,5904.0
2020-10-15 14:35:00,116.39,116.39,116.09,116.1,4983.0,116.39,116.39,116.09,116.1,4983.0
2020-10-15 14:40:00,116.12,116.19,115.82,115.85,15265.0,116.12,116.19,115.82,115.85,15265.0
2020-10-15 14:45:00,115.86,115.91,115.74,115.78,10162.0,115.86,115.91,115.74,115.78,10162.0
2020-10-15 14:50:00,115.81,115.88,115.75,115.78,11058.0,115.81,115.88,115.75,115.78,11058.0
2020-10-15 14:55:00,115.74,115.81,115.69,115.8,13239.0,115.74,115.81,115.69,115.8,13239.0
2020-10-15 15:00:00,115.79,115.88,115.72,115.73,13372.0,115.79,115.88,115.72,115.73,13372.0
2020-10-15 15:05:00,115.71,115.85,115.69,115.74,11897.0,115.71,115.85,115.69,115.74,11897.0
2020-10-15 15:10:00,115.74,115.85,115.66,115.75,9736.0,115.74,115.85,115.66,115.75,9736.0
2020-10-15 15:15:00,115.74,116.18,115.74,116.18,8982.0,115.74,116.18,115.74,116.18,8982.0
2020-10-15 15:20:00,116.18,116.19,116.05,116.09,7909.0,116.18,116.19,116.05,116.09,7909.0
2020-10-15 15:25:00,116.11,116.14,116.06,116.07,5708.0,116.11,116.14,116.06,116.07,5708.0
2020-10-15 15:30:00,116.12,116.12,115.94,116.03,7492.0,116.12,116.12,115.94,116.03,7492.0
2020-10-15 15:35:00,116.07,116.11,115.99,116.11,7610.0,116.07,116.11,115.99,116.11,7610.0
2020-10-15 15:40:00,116.14,116.32,116.13,116.13,8639.0,116.14,116.32,116.13,116.13,8639.0
2020-10-15 15:45:00,116.16,116.16,115.95,115.95,11342.0,116.16,116.16,115.95,115.95,11342.0
2020-10-15 15:50:00,115.92,116.14,115.76,115.76,37583.0,115.92,116.14,115.76,115.76,37583.0
2020-10-15 15:55:00,115.78,116.08,115.77,115.96,58385.0,115.78,116.08,115.77,115.96,58385.0
2020-10-16 09:30:00,116.82,116.87,115.09,115.34,96711.0,116.82,116.87,115.09,115.34,96711.0
2020-10-16 09:35:00,115.34,115.39,114.56,114.93,25923.0,115.34,115.39,114.56,114.93,25923.0
2020-10-16 09:40:00,114.84,116.09,114.83,115.95,9707.0,114.84,116.09,114.83,115.95,9707.0
2020-10-16 09:45:00,115.88,116.22,115.71,116.14,5457.0,115.88,116.22,115.71,116.14,5457.0
2020-10-16 09:50:00,116.05,116.36,116.05,116.36,3950.0,116.05,116.36,116.05,116.36,3950.0
2020-10-16 09:55:00,116.37,116.71,116.37,116.43,4463.0,116.37,116.71,116.37,116.43,4463.0
2020-10-16 10:00:00,116.43,116.81,116.42,116.76,8262.0,116.43,116.81,116.42,116.76,8262.0
2020-10-16 10:05:00,116.75,116.98,116.75,116.82,8616.0,116.75,116.98,116.75,116.82,8616.0
2020-10-16 10:10:00,116.82,116.98,116.81,116.91,3463.0,116.82,116.98,116.81,116.91,3463.0
2020-10-16 10:15:00,116.89,117.33,116.89,117.3,8105.0,116.89,117.33,116.89,117.3,8105.0
2020-10-16 10:20:00,117.3,117.32,117.11,117.22,6101.0,117.3,117.32,117.11,117.22,6101.0
2020-10-16 10:25:00,117.22,117.39,117.18,117.36,4207.0,117.22,117.39,117.18,117.36,4207.0
2020-10-16 10:30:00,117.39,117.48,117.34,117.42,2700.0,117.39,117.48,117.34,117.42,2700.0
2020-10-16 10:35:00,117.37,117.48,117.08,117.4,7706.0,117.37,117.48,117.08,117.4,7706.0
2020-10-16 10:40:00,117.49,117.5,116.98,117.01,6639.0,117.49,117.5,116.98,117.01,6639.0
2020-10-16 10:45:00,117.04,117.1,116.61,116.61,5323.0,117.04,117.1,116.61,116.61,5323.0
2020-10-16 10:50:00,116.55,116.78,116.5,116.78,6502.0,116.55,116.78,116.5,116.78,6502.0
2020-10-16 10:55:00,116.81,116.91,116.61,116.76,6128.0,116.81,116.91,116.61,116.76,6128.0
2020-10-16 11:00:00,116.69,116.7,116.47,116.5,4232.0,116.69,116.7,116.47,116.5,4232.0
2020-10-16 11:05:00,116.35,116.37,116.07,116.14,8218.0,116.35,116.37,116.07,116.14,8218.0
2020-10-16 11:10:00,116.17,116.21,116.04,116.08,9020.0,116.17,116.21,116.04,116.08,9020.0
2020-10-16 11:15:00,116.0,116.08,115.74,115.89,6121.0,116.0,116.08,115.74,115.89,6121.0
2020-10-16 11:20:00,115.88,115.88,115.47,115.49,10235.0,115.88,115.88,115.47,115.49,10235.0
2020-10-16 11:25:00,115.38,115.74,115.32,115.66,5132.0,115.38,115.74,115.32,115.66,5132.0
2020-10-16 11:30:00,115.63,115.93,115.63,115.93,3830.0,115.63,115.93,115.63,115.93,3830.0
2020-10-16 11:35:00,115.91,115.91,115.63,115.63,4000.0,115.91,115.91,115.63,115.63,4000.0
2020-10-16 11:40:00,115.57,115.89,115.49,115.85,3726.0,115.57,115.89,115.49,115.85,3726.0
2020-10-16 11:45:00,115.8,116.01,115.74,116.01,3879.0,115.8,116.01,115.74,116.01,3879.0
2020-10-16 11:50:00,116.01,116.07,115.97,116.04,3872.0,116.01,116.07,115.97,116.04,3872.0
2020-10-16 11:55:00,116.04,116.04,115.7,115.84,36368.0,116.04,116.04,115.7,115.84,36368.0
2020-10-16 12:00:00,115.86,116.14,115.86,116.11,5611.0,115.86,116.14,115.86,116.11,5611.0
2020-10-16 12:05:00,116.07,116.07,115.57,115.8,7320.0,116.07,116.07,115.57,115.8,7320.0
2020-10-16 12:10:00,115.86,115.9,115.67,115.88,5123.0,115.86,115.9,115.67,115.88,5123.0
2020-10-16 12:15:00,115.95,116.13,115.88,116.09,2900.0,115.95,116.13,115.88,116.09,2900.0
2020-10-16 12:20:00,116.04,116.1,115.98,116.1,2300.0,116.04,116.1,115.98,116.1,2300.0
2020-10-16 12:25:00,116.02,116.35,116.02,116.15,4206.0,116.02,116.35,116.02,116.15,4206.0
2020-10-16 12:30:00,116.17,116.2,115.89,115.95,3077.0,116.17,116.2,115.89,115.95,3077.0
2020-10-16 12:35:00,115.92,115.92,115.8,115.9,2619.0,115.92,115.92,115.8,115.9,2619.0
2020-10-16 12:40:00,115.88,115.89,115.75,115.87,3113.0,115.88,115.89,115.75,115.87,3113.0
2020-10-16 12:45:00,115.87,116.09,115.85,116.09,3383.0,115.87,116.09,115.85,116.09,3383.0
2020-10-16 12:50:00,116.09,116.09,115.91,116.08,2900.0,116.09,116.09,115.91,116.08,2900.0
2020-10-16 12:55:00,116.06,116.18,116.0,116.15,2500.0,116.06,116.18,116.0,116.15,2500.0
2020-10-16 13:00:00,116.15,116.29,116.12,116.22,2820.0,116.15,116.29,116.12,116.22,2820.0
2020-10-16 13:05:00,116.21,116.38,116.21,116.38,2526.0,116.21,116.38,116.21,116.38,2526.0
2020-10-16 13:10:00,116.36,116.52,116.36,116.48,2860.0,116.36,116.52,116.36,116.48,2860.0
2020-10-16 13:15:00,116.55,116.58,116.52,116.56,2103.0,116.55,116.58,116.52,116.56,2103.0
2020-10-16 13:20:00,116.59,116.65,116.55,116.55,2509.0,116.59,116.65,116.55,116.55,2509.0
2020-10-16 13:25:00,116.51,116.54,116.4,116.48,2745.0,116.51,116.54,116.4,116.48,2745.0
2020-10-16 13:30:00,116.47,116.5,116.38,116.4,2108.0,116.47,116.5,116.38,116.4,2108.0
2020-10-16 13:35:00,116.41,116.47,116.37,116.41,3624.0,116.41,116.47,116.37,116.41,3624.0
2020-10-16 13:40:00,116.45,116.53,116.41,116.41,3728.0,116.45,116.53,116.41,116.41,3728.0
2020-10-16 13:45:00,116.43,116.69,116.32,116.64,4692.0,116.43,116.69,116.32,116.64,4692.0
2020-10-16 13:50:00,116.61,116.65,116.51,116.58,4465.0,116.61,116.65,116.51,116.58,4465.0
2020-10-16 13:55:00,116.53,116.54,116.45,116.52,2109.0,116.53,116.54,116.45,116.52,2109.0
2020-10-16 14:00:00,116.48,116.6,116.31,116.31,2872.0,116.48,116.6,116.31,116.31,2872.0
2020-10-16 14:05:00,116.34,116.61,116.34,116.47,4800.0,116.34,116.61,116.34,116.47,4800.0
2020-10-16 14:10:00,116.46,116.58,116.44,116.51,2850.0,116.46,116.58,116.44,116.51,2850.0
2020-10-16 14:15:00,116.5,116.52,116.46,116.47,3165.0,116.5,116.52,116.46,116.47,3165.0
2020-10-16 14:20:00,116.48,116.48,116.41,116.42,2674.0,116.48,116.48,116.41,116.42,2674.0
2020-10-16 14:25:00,116.42,116.58,116.36,116.56,4007.0,116.42,116.58,116.36,116.56,4007.0
2020-10-16 14:30:00,116.54,116.66,116.49,116.63,4001.0,116.54,116.66,116.49,116.63,4001.0
2020-10-16 14:35:00,116.63,116.7,116.54,116.68,5001.0,116.63,116.7,116.54,116.68,5001.0
2020-10-16 14:40:00,116.62,116.63,116.46,116.56,4614.0,116.62,116.63,116.46,116.56,4614.0
2020-10-16 14:45:00,116.54,116.58,116.49,116.58,4311.0,116.54,116.58,116.49,116.58,4311.0
2020-10-16 14:50:00,116.59,116.77,116.59,116.76,8644.0,116.59,116.77,116.59,116.76,8644.0
2020-10-16 14:55:00,116.76,116.76,116.53,116.54,5301.0,116.76,116.76,116.53,116.54,5301.0
2020-10-16 15:00:00,116.56,116.64,116.34,116.38,6541.0,116.56,116.64,116.34,116.38,6541.0
2020-10-16 15:05:00,116.36,116.46,116.3,116.3,6300.0,116.36,116.46,116.3,116.3,6300.0
2020-10-16 15:10:00,116.25,116.3,116.06,116.06,6932.0,116.25,116.3,116.06,116.06,6932.0
2020-10-16 15:15:00,116.07,116.35,116.06,116.32,7844.0,116.07,116.35,116.06,116.32,7844.0
2020-10-16 15:20:00,116.28,116.37,116.14,116.2,12582.0,116.28,116.37,116.14,116.2,12582.0
2020-10-16 15:25:00,116.23,116.29,116.14,116.17,7908.0,116.23,116.29,116.14,116.17,7908.0
2020-10-16 15:30:00,116.16,116.2,116.01,116.12,5307.0,116.16,116.2,116.01,116.12,5307.0
2020-10-16 15:35:00,116.09,116.27,116.09,116.11,5376.0,116.09,116.27,116.09,116.11,5376.0
2020-10-16 15:40:00,116.11,116.11,115.91,115.96,12555.0,116.11,116.11,115.91,115.96,12555.0
2020-10-16 15:45:00,115.95,116.04,115.91,115.95,15925.0,115.95,116.04,115.91,115.95,15925.0
2020-10-16 15:50:00,115.88,115.96,115.54,115.56,26332.0,115.88,115.96,115.54,115.56,26332.0
2020-10-16 15:55:00,115.58,115.76,115.56,115.68,44706.0,115.58,115.76,115.56,115.68,44706.0
2020-10-19 09:30:00,115.51,116.45,115.37,116.26,51036.0,115.51,116.45,115.37,116.26,51036.0
2020-10-19 09:35:00,116.34,116.93,116.34,116.86,10750.0,116.34,116.93,116.34,116.86,10750.0
2020-10-19 09:40:00,116.85,117.09,116.64,117.01,18622.0,116.85,117.09,116.64,117.01,18622.0
2020-10-19 09:45:00,117.07,117.1,116.45,116.51,17446.0,117.07,117.1,116.45,116.51,17446.0
2020-10-19 09:50:00,116.58,116.58,116.21,116.43,10415.0,116.58,116.58,116.21,116.43,10415.0
2020-10-19 09:55:00,116.47,116.61,116.25,116.5,8690.0,116.47,116.61,116.25,116.5,8690.0
2020-10-19 10:00:00,116.25,116.96,116.17,116.87,8159.0,116.25,116.96,116.17,116.87,8159.0
2020-10-19 10:05:00,116.81,116.96,116.43,116.43,12633.0,116.81,116.96,116.43,116.43,12633.0
2020-10-19 10:10:00,116.34,116.49,116.24,116.41,3900.0,116.34,116.49,116.24,116.41,3900.0
2020-10-19 10:15:00,116.3,116.73,116.29,116.42,5267.0,116.3,116.73,116.29,116.42,5267.0
2020-10-19 10:20:00,116.39,116.73,116.25,116.67,8970.0,116.39,116.73,116.25,116.67,8970.0
2020-10-19 10:25:00,116.85,117.09,116.79,117.03,5334.0,116.85,117.09,116.79,117.03,5334.0
2020-10-19 10:30:00,117.04,117.04,116.54,116.54,7648.0,117.04,117.04,116.54,116.54,7648.0
2020-10-19 10:35:00,116.51,116.51,115.98,116.11,5650.0,116.51,116.51,115.98,116.11,5650.0
2020-10-19 10:40:00,116.17,116.45,116.1,116.11,5539.0,116.17,116.45,116.1,116.11,5539.0
2020-10-19 10:45:00,116.0,116.36,116.0,116.21,4325.0,116.0,116.36,116.0,116.21,4325.0
2020-10-19 10:50:00,116.15,116.27,116.04,116.04,3939.0,116.15,116.27,116.04,116.04,3939.0
2020-10-19 10:55:00,116.02,116.31,115.96,116.31,5787.0,116.02,116.31,115.96,116.31,5787.0
2020-10-19 11:00:00,116.23,116.42,116.23,116.38,3355.0,116.23,116.42,116.23,116.38,3355.0
2020-10-19 11:05:00,116.37,116.49,116.25,116.27,5075.0,116.37,116.49,116.25,116.27,5075.0
2020-10-19 11:10:00,116.31,116.38,116.06,116.13,4463.0,116.31,116.38,116.06,116.13,4463.0
2020-10-19 11:15:00,116.13,116.25,116.01,116.04,2746.0,116.13,116.25,116.01,116.04,2746.0
2020-10-19 11:20:00,115.96,116.01,115.62,115.77,4386.0,115.96,116.01,115.62,115.77,4386.0
2020-10-19 11:25:00,115.85,116.08,115.77,116.0,3340.0,115.85,116.08,115.77,116.0,3340.0
2020-10-19 11:30:00,115.99,116.09,115.94,115.99,4100.0,115.99,116.09,115.94,115.99,4100.0
2020-10-19 11:35:00,115.98,116.15,115.98,116.07,5400.0,115.98,116.15,115.98,116.07,5400.0
2020-10-19 11:40:00,116.09,116.24,115.99,116.01,3617.0,116.09,116.24,115.99,116.01,3617.0
2020-10-19 11:45:00,116.02,116.02,115.72,115.72,1996.0,116.02,116.02,115.72,115.72,1996.0
2020-10-19 11:50:00,115.81,115.84,115.66,115.71,1500.0,115.81,115.84,115.66,115.71,1500.0
2020-10-19 11:55:00,115.8,115.87,115.68,115.81,2373.0,115.8,115.87,115.68,115.81,2373.0
2020-10-19 12:00:00,115.78,116.01,115.68,115.85,3839.0,115.78,116.01,115.68,115.85,3839.0
2020-10-19 12:05:00,115.76,115.79,115.55,115.7,2850.0,115.76,115.79,115.55,115.7,2850.0
2020-10-19 12:10:00,115.63,115.71,115.42,115.44,4284.0,115.63,115.71,115.42,115.44,4284.0
2020-10-19 12:15:00,115.38,115.57,115.38,115.5,2884.0,115.38,115.57,115.38,115.5,2884.0
2020-10-19 12:20:00,115.53,115.55,115.26,115.39,7283.0,115.53,115.55,115.26,115.39,7283.0
2020-10-19 12:25:00,115.37,115.54,115.37,115.5,1104.0,115.37,115.54,115.37,115.5,1104.0
2020-10-19 12:30:00,115.52,115.59,115.43,115.56,6039.0,115.52,115.59,115.43,115.56,6039.0
2020-10-19 12:35:00,115.61,115.79,115.6,115.69,2430.0,115.61,115.79,115.6,115.69,2430.0
2020-10-19 12:40:00,115.71,115.88,115.71,115.81,1790.0,115.71,115.88,115.71,115.81,1790.0
2020-10-19 12:45:00,115.79,115.93,115.76,115.83,1870.0,115.79,115.93,115.76,115.83,1870.0
2020-10-19 12:50:00,115.85,115.99,115.77,115.92,4350.0,115.85,115.99,115.77,115.92,4350.0
2020-10-19 12:55:00,115.91,116.05,115.88,115.97,5695.0,115.91,116.05,115.88,115.97,5695.0
2020-10-19 13:00:00,116.02,116.03,115.77,115.78,6655.0,116.02,116.03,115.77,115.78,6655.0
2020-10-19 13:05:00,115.77,115.87,115.77,115.82,1400.0,115.77,115.87,115.77,115.82,1400.0
2020-10-19 13:10:00,115.86,115.97,115.84,115.97,1400.0,115.86,115.97,115.84,115.97,1400.0
2020-10-19 13:15:00,115.93,116.0,115.92,116.0,3627.0,115.93,116.0,115.92,116.0,3627.0
2020-10-19 13:20:00,116.0,116.08,115.93,115.95,3989.0,116.0,116.08,115.93,115.95,3989.0
2020-10-19 13:25:00,115.95,115.95,115.85,115.87,1661.0,115.95,115.95,115.85,115.87,1661.0
2020-10-19 13:30:00,115.88,115.92,115.7,115.76,5550.0,115.88,115.92,115.7,115.76,5550.0
2020-10-19 13:35:00,115.83,115.85,115.58,115.61,3728.0,115.83,115.85,115.58,115.61,3728.0
2020-10-19 13:40:00,115.65,115.7,115.39,115.43,6420.0,115.65,115.7,115.39,115.43,6420.0
2020-10-19 13:45:00,115.43,115.43,115.07,115.26,11716.0,115.43,115.43,115.07,115.26,11716.0
2020-10-19 13:50:00,115.29,115.37,115.07,115.18,2623.0,115.29,115.37,115.07,115.18,2623.0
2020-10-19 13:55:00,115.11,115.33,115.11,115.28,3495.0,115.11,115.33,115.11,115.28,3495.0
2020-10-19 14:00:00,115.26,115.29,115.04,115.12,6116.0,115.26,115.29,115.04,115.12,6116.0
2020-10-19 14:05:00,115.16,115.33,115.1,115.16,3700.0,115.16,115.33,115.1,115.16,3700.0
2020-10-19 14:10:00,115.16,115.49,115.16,115.41,3997.0,115.16,115.49,115.16,115.41,3997.0
2020-10-19 14:15:00,115.39,115.58,115.39,115.51,2799.0,115.39,115.58,115.39,115.51,2799.0
2020-10-19 14:20:00,115.45,115.57,115.42,115.52,2640.0,115.45,115.57,115.42,115.52,2640.0
2020-10-19 14:25:00,115.53,115.57,115.47,115.47,2606.0,115.53,115.57,115.47,115.47,2606.0
2020-10-19 14:30:00,115.45,115.45,115.03,115.03,5000.0,115.45,115.45,115.03,115.03,5000.0
2020-10-19 14:35:00,115.01,115.1,114.79,114.81,13850.0,115.01,115.1,114.79,114.81,13850.0
2020-10-19 14:40:00,114.85,114.9,114.68,114.82,18571.0,114.85,114.9,114.68,114.82,18571.0
2020-10-19 14:45:00,114.74,114.85,114.62,114.72,6898.0,114.74,114.85,114.62,114.72,6898.0
2020-10-19 14:50:00,114.62,114.74,114.5,114.57,4189.0,114.62,114.74,114.5,114.57,4189.0
2020-10-19 14:55:00,114.54,114.73,114.28,114.29,5951.0,114.54,114.73,114.28,114.29,5951.0
2020-10-19 15:00:00,114.23,114.3,113.84,114.04,10464.0,114.23,114.3,113.84,114.04,10464.0
2020-10-19 15:05:00,114.07,114.1,113.76,113.87,7355.0,114.07,114.1,113.76,113.87,7355.0
2020-10-19 15:10:00,113.78,114.02,113.74,113.92,7482.0,113.78,114.02,113.74,113.92,7482.0
2020-10-19 15:15:00,113.91,113.91,113.63,113.65,13288.0,113.91,113.91,113.63,113.65,13288.0
2020-10-19 15:20:00,113.62,113.73,113.4,113.41,19922.0,113.62,113.73,113.4,113.41,19922.0
2020-10-19 15:25:00,113.42,113.8,113.42,113.8,15197.0,113.42,113.8,113.42,113.8,15197.0
2020-10-19 15:30:00,113.79,114.0,113.75,113.94,16014.0,113.79,114.0,113.75,113.94,16014.0
2020-10-19 15:35:00,113.92,114.0,113.85,113.93,19901.0,113.92,114.0,113.85,113.93,19901.0
2020-10-19 15:40:00,113.91,113.98,113.78,113.83,19352.0,113.91,113.98,113.78,113.83,19352.0
2020-10-19 15:45:00,113.84,113.96,113.69,113.8,22270.0,113.84,113.96,113.69,113.8,22270.0
2020-10-19 15:50:00,113.84,113.84,113.0,113.03,53266.0,113.84,113.84,113.0,113.03,53266.0
2020-10-19 15:55:00,113.04,113.64,112.91,113.61,146272.0,113.04,113.64,112.91,113.61,146272.0
2020-10-20 09:30:00,115.35,116.0,113.73,114.25,74335.0,115.35,116.0,113.73,114.25,74335.0
2020-10-20 09:35:00,114.27,114.72,113.09,113.09,32846.0,114.27,114.72,113.09,113.09,32846.0
2020-10-20 09:40:00,113.28,114.66,112.0,113.33,73398.0,113.28,114.66,112.0,113.33,73398.0
2020-10-20 09:45:00,113.42,114.22,113.27,113.34,39994.0,113.42,114.22,113.27,113.34,39994.0
2020-10-20 09:50:00,113.34,113.73,112.74,112.77,17610.0,113.34,113.73,112.74,112.77,17610.0
2020-10-20 09:55:00,112.84,113.89,112.55,113.89,35808.0,112.84,113.89,112.55,113.89,35808.0
2020-10-20 10:00:00,113.95,114.0,113.14,113.21,25284.0,113.95,114.0,113.14,113.21,25284.0
2020-10-20 10:05:00,113.19,113.36,112.76,113.01,21126.0,113.19,113.36,112.76,113.01,21126.0
2020-10-20 10:10:00,113.16,113.18,112.74,113.0,16986.0,113.16,113.18,112.74,113.0,16986.0
2020-10-20 10:15:00,112.96,113.21,112.87,112.93,17378.0,112.96,113.21,112.87,112.93,17378.0
2020-10-20 10:20:00,112.93,113.08,112.64,112.81,19737.0,112.93,113.08,112.64,112.81,19737.0
2020-10-20 10:25:00,112.86,113.96,112.79,113.81,28797.0,112.86,113.96,112.79,113.81,28797.0
2020-10-20 10:30:00,113.86,114.48,113.83,114.4,27857.0,113.86,114.48,113.83,114.4,27857.0
2020-10-20 10:35:00,114.33,114.57,114.24,114.38,14257.0,114.33,114.57,114.24,114.38,14257.0
2020-10-20 10:40:00,114.44,114.48,113.85,114.06,16734.0,114.44,114.48,113.85,114.06,16734.0
2020-10-20 10:45:00,114.09,114.23,113.39,113.49,20035.0,114.09,114.23,113.39,113.49,20035.0
2020-10-20 10:50:00,113.48,113.71,113.27,113.32,9807.0,113.48,113.71,113.27,113.32,9807.0
2020-10-20 10:55:00,113.34,113.54,113.24,113.24,8701.0,113.34,113.54,113.24,113.24,8701.0
2020-10-20 11:00:00,113.29,113.57,113.2,113.43,11659.0,113.29,113.57,113.2,113.43,11659.0
2020-10-20 11:05:00,113.55,113.56,113.17,113.44,10889.0,113.55,113.56,113.17,113.44,10889.0
2020-10-20 11:10:00,113.45,113.91,113.45,113.68,10144.0,113.45,113.91,113.45,113.68,10144.0
2020-10-20 11:15:00,113.62,114.05,113.61,113.93,8807.0,113.62,114.05,113.61,113.93,8807.0
2020-10-20 11:20:00,113.73,113.99,113.63,113.89,6125.0,113.73,113.99,113.63,113.89,6125.0
2020-10-20 11:25:00,113.8,114.0,113.62,113.63,5019.0,113.8,114.0,113.62,113.63,5019.0
2020-10-20 11:30:00,113.69,113.9,113.56,113.75,8119.0,113.69,113.9,113.56,113.75,8119.0
2020-10-20 11:35:00,113.7,113.74,113.4,113.43,8494.0,113.7,113.74,113.4,113.43,8494.0
2020-10-20 11:40:00,113.42,113.68,113.39,113.61,13100.0,113.42,113.68,113.39,113.61,13100.0
2020-10-20 11:45:00,113.67,113.69,113.48,113.64,7444.0,113.67,113.69,113.48,113.64,7444.0
2020-10-20 11:50:00,113.69,113.9,113.66,113.79,6899.0,113.69,113.9,113.66,113.79,6899.0
2020-10-20 11:55:00,113.78,113.89,113.58,113.84,11100.0,113.78,113.89,113.58,113.84,11100.0
2020-10-20 12:00:00,113.86,113.98,113.75,113.84,6389.0,113.86,113.98,113.75,113.84,6389.0
2020-10-20 12:05:00,113.87,113.94,113.71,113.83,5458.0,113.87,113.94,113.71,113.83,5458.0
2020-10-20 12:10:00,113.83,113.97,113.77,113.84,8321.0,113.83,113.97,113.77,113.84,8321.0
2020-10-20 12:15:00,113.91,114.04,113.85,113.85,7220.0,113.91,114.04,113.85,113.85,7220.0
2020-10-20 12:20:00,113.93,113.98,113.75,113.75,8122.0,113.93,113.98,113.75,113.75,8122.0
2020-10-20 12:25:00,113.75,113.79,113.67,113.77,5631.0,113.75,113.79,113.67,113.77,5631.0
2020-10-20 12:30:00,113.78,114.2,113.69,114.18,11367.0,113.78,114.2,113.69,114.18,11367.0
2020-10-20 12:35:00,114.18,114.26,113.62,113.72,8339.0,114.18,114.26,113.62,113.72,8339.0
2020-10-20 12:40:00,113.73,113.82,113.62,113.67,6500.0,113.73,113.82,113.62,113.67,6500.0
2020-10-20 12:45:00,113.72,113.81,113.42,113.5,14013.0,113.72,113.81,113.42,113.5,14013.0
2020-10-20 12:50:00,113.52,113.64,113.4,113.41,7400.0,113.52,113.64,113.4,113.41,7400.0
2020-10-20 12:55:00,113.42,113.61,113.3,113.61,24621.0,113.42,113.61,113.3,113.61,24621.0
2020-10-20 13:00:00,113.63,113.67,113.48,113.58,6987.0,113.63,113.67,113.48,113.58,6987.0
2020-10-20 13:05:00,113.54,113.6,113.43,113.44,5732.0,113.54,113.6,113.43,113.44,5732.0
2020-10-20 13:10:00,113.42,113.78,113.41,113.66,9030.0,113.42,113.78,113.41,113.66,9030.0
2020-10-20 13:15:00,113.66,113.92,113.65,113.79,6352.0,113.66,113.92,113.65,113.79,6352.0
2020-10-20 13:20:00,113.85,113.96,113.66,113.94,7337.0,113.85,113.96,113.66,113.94,7337.0
2020-10-20 13:25:00,114.06,114.06,113.81,113.92,7529.0,114.06,114.06,113.81,113.92,7529.0
2020-10-20 13:30:00,113.93,113.94,113.77,113.8,5400.0,113.93,113.94,113.77,113.8,5400.0
2020-10-20 13:35:00,113.81,113.94,113.77,113.87,5880.0,113.81,113.94,113.77,113.87,5880.0
2020-10-20 13:40:00,113.86,113.9,113.68,113.81,8525.0,113.86,113.9,113.68,113.81,8525.0
2020-10-20 13:45:00,113.92,114.24,113.85,114.15,9069.0,113.92,114.24,113.85,114.15,9069.0
2020-10-20 13:50:00,114.14,114.2,113.95,114.01,6216.0,114.14,114.2,113.95,114.01,6216.0
2020-10-20 13:55:00,114.01,114.04,113.7,113.79,6026.0,114.01,114.04,113.7,113.79,6026.0
2020-10-20 14:00:00,113.84,114.03,113.8,113.85,10326.0,113.84,114.03,113.8,113.85,10326.0
2020-10-20 14:05:00,113.89,114.08,113.8,114.04,16464.0,113.89,114.08,113.8,114.04,16464.0
2020-10-20 14:10:00,114.05,114.2,114.0,114.16,6632.0,114.05,114.2,114.0,114.16,6632.0
2020-10-20 14:15:00,114.18,114.24,113.85,113.91,6650.0,114.18,114.24,113.85,113.91,6650.0
2020-10-20 14:20:00,113.95,113.99,113.74,113.87,7527.0,113.95,113.99,113.74,113.87,7527.0
2020-10-20 14:25:00,113.9,113.95,113.81,113.83,10082.0,113.9,113.95,113.81,113.83,10082.0
2020-10-20 14:30:00,113.91,113.97,113.79,113.84,6138.0,113.91,113.97,113.79,113.84,6138.0
2020-10-20 14:35:00,113.84,113.94,113.82,113.87,13547.0,113.84,113.94,113.82,113.87,13547.0
2020-10-20 14:40:00,113.9,114.09,113.86,113.93,7907.0,113.9,114.09,113.86,113.93,7907.0
2020-10-20 14:45:00,113.93,114.01,113.84,113.91,10595.0,113.93,114.01,113.84,113.91,10595.0
2020-10-20 14:50:00,113.91,113.91,113.73,113.77,10156.0,113.91,113.91,113.73,113.77,10156.0
2020-10-20 14:55:00,113.77,113.83,113.66,113.66,12001.0,113.77,113.83,113.66,113.66,12001.0
2020-10-20 15:00:00,113.7,113.97,113.64,113.9,11933.0,113.7,113.97,113.64,113.9,11933.0
2020-10-20 15:05:00,113.93,113.95,113.25,113.35,17322.0,113.93,113.95,113.25,113.35,17322.0
2020-10-20 15:10:00,113.32,113.33,112.91,113.08,20235.0,113.32,113.33,112.91,113.08,20235.0
2020-10-20 15:15:00,113.04,113.04,112.76,112.98,22751.0,113.04,113.04,112.76,112.98,22751.0
2020-10-20 15:20:00,112.95,113.19,112.84,113.11,15668.0,112.95,113.19,112.84,113.11,15668.0
2020-10-20 15:25:00,113.11,113.11,112.98,113.07,14462.0,113.11,113.11,112.98,113.07,14462.0
2020-10-20 15:30:00,113.05,113.05,112.67,112.76,14522.0,113.05,113.05,112.67,112.76,14522.0
2020-10-20 15:35:00,112.79,112.82,112.57,112.72,15733.0,112.79,112.82,112.57,112.72,15733.0
2020-10-20 15:40:00,112.75,113.1,112.75,112.92,27014.0,112.75,113.1,112.75,112.92,27014.0
2020-10-20 15:45:00,112.91,113.0,112.65,112.68,32417.0,112.91,113.0,112.65,112.68,32417.0
2020-10-20 15:50:00,112.66,112.87,112.4,112.86,60120.0,112.66,112.87,112.4,112.86,60120.0
2020-10-20 15:55:00,112.85,112.87,112.42,112.59,82105.0,112.85,112.87,112.42,112.59,82105.0
2020-10-21 09:30:00,112.61,113.39,112.61,112.97,30464.0,112.61,113.39,112.61,112.97,30464.0
2020-10-21 09:35:00,112.97,113.16,112.67,112.87,9872.0,112.97,113.16,112.67,112.87,9872.0
2020-10-21 09:40:00,113.01,113.39,112.74,113.07,19394.0,113.01,113.39,112.74,113.07,19394.0
2020-10-21 09:45:00,113.12,113.41,113.09,113.18,15768.0,113.12,113.41,113.09,113.18,15768.0
2020-10-21 09:50:00,113.21,113.7,113.06,113.67,9094.0,113.21,113.7,113.06,113.67,9094.0
2020-10-21 09:55:00,113.67,113.96,113.53,113.81,4686.0,113.67,113.96,113.53,113.81,4686.0
2020-10-21 10:00:00,113.83,113.88,113.45,113.48,8560.0,113.83,113.88,113.45,113.48,8560.0
2020-10-21 10:05:00,113.5,113.72,113.45,113.67,18277.0,113.5,113.72,113.45,113.67,18277.0
2020-10-21 10:10:00,113.78,113.89,113.56,113.82,9640.0,113.78,113.89,113.56,113.82,9640.0
2020-10-21 10:15:00,113.86,113.88,113.67,113.75,7135.0,113.86,113.88,113.67,113.75,7135.0
2020-10-21 10:20:00,113.76,113.81,113.53,113.58,4613.0,113.76,113.81,113.53,113.58,4613.0
2020-10-21 10:25:00,113.56,113.6,113.27,113.31,6312.0,113.56,113.6,113.27,113.31,6312.0
2020-10-21 10:30:00,113.35,113.38,113.15,113.22,4390.0,113.35,113.38,113.15,113.22,4390.0
2020-10-21 10:35:00,113.21,113.21,112.82,112.86,4493.0,113.21,113.21,112.82,112.86,4493.0
2020-10-21 10:40:00,112.85,112.95,112.76,112.77,3552.0,112.85,112.95,112.76,112.77,3552.0
2020-10-21 10:45:00,112.76,112.78,112.41,112.5,3501.0,112.76,112.78,112.41,112.5,3501.0
2020-10-21 10:50:00,112.5,112.57,112.41,112.51,7380.0,112.5,112.57,112.41,112.51,7380.0
2020-10-21 10:55:00,112.56,112.57,112.14,112.16,30640.0,112.56,112.57,112.14,112.16,30640.0
2020-10-21 11:00:00,112.18,112.29,112.01,112.01,8601.0,112.18,112.29,112.01,112.01,8601.0
2020-10-21 11:05:00,112.03,112.15,111.9,111.93,8377.0,112.03,112.15,111.9,111.93,8377.0
2020-10-21 11:10:00,111.87,111.87,111.59,111.77,16588.0,111.87,111.87,111.59,111.77,16588.0
2020-10-21 11:15:00,111.73,111.8,111.54,111.64,8592.0,111.73,111.8,111.54,111.64,8592.0
2020-10-21 11:20:00,111.6,111.74,111.44,111.54,7592.0,111.6,111.74,111.44,111.54,7592.0
2020-10-21 11:25:00,111.5,111.63,111.45,111.62,4810.0,111.5,111.63,111.45,111.62,4810.0
2020-10-21 11:30:00,111.63,111.8,111.62,111.79,7127.0,111.63,111.8,111.62,111.79,7127.0
2020-10-21 11:35:00,111.81,112.0,111.78,111.97,9884.0,111.81,112.0,111.78,111.97,9884.0
2020-10-21 11:40:00,111.98,112.01,111.84,111.88,5863.0,111.98,112.01,111.84,111.88,5863.0
2020-10-21 11:45:00,111.85,112.21,111.82,112.2,6236.0,111.85,112.21,111.82,112.2,6236.0
2020-10-21 11:50:00,112.19,112.26,112.08,112.16,4914.0,112.19,112.26,112.08,112.16,4914.0
2020-10-21 11:55:00,112.13,112.13,111.63,111.68,10047.0,112.13,112.13,111.63,111.68,10047.0
2020-10-21 12:00:00,111.67,111.72,111.43,111.69,6405.0,111.67,111.72,111.43,111.69,6405.0
2020-10-21 12:05:00,111.63,111.71,111.46,111.58,4380.0,111.63,111.71,111.46,111.58,4380.0
2020-10-21 12:10:00,111.57,111.74,111.29,111.72,7216.0,111.57,111.74,111.29,111.72,7216.0
2020-10-21 12:15:00,111.79,111.91,111.68,111.73,8299.0,111.79,111.91,111.68,111.73,8299.0
2020-10-21 12:20:00,111.76,112.4,111.76,112.28,7600.0,111.76,112.4,111.76,112.28,7600.0
2020-10-21 12:25:00,112.22,112.29,111.98,112.07,6845.0,112.22,112.29,111.98,112.07,6845.0
2020-10-21 12:30:00,112.1,112.13,111.46,111.59,17700.0,112.1,112.13,111.46,111.59,17700.0
2020-10-21 12:35:00,111.56,111.58,111.4,111.49,5950.0,111.56,111.58,111.4,111.49,5950.0
2020-10-21 12:40:00,111.5,111.62,111.39,111.44,3610.0,111.5,111.62,111.39,111.44,3610.0
2020-10-21 12:45:00,111.51,111.59,111.37,111.46,2100.0,111.51,111.59,111.37,111.46,2100.0
2020-10-21 12:50:00,111.43,111.59,111.43,111.52,5185.0,111.43,111.59,111.43,111.52,5185.0
2020-10-21 12:55:00,111.55,111.67,111.5,111.55,3168.0,111.55,111.67,111.5,111.55,3168.0
2020-10-21 13:00:00,111.48,111.64,111.48,111.64,2600.0,111.48,111.64,111.48,111.64,2600.0
2020-10-21 13:05:00,111.65,111.8,111.57,111.7,2300.0,111.65,111.8,111.57,111.7,2300.0
2020-10-21 13:10:00,111.73,111.91,111.68,111.8,4610.0,111.73,111.91,111.68,111.8,4610.0
2020-10-21 13:15:00,111.86,112.04,111.86,112.04,4045.0,111.86,112.04,111.86,112.04,4045.0
2020-10-21 13:20:00,112.06,112.2,112.01,112.17,4687.0,112.06,112.2,112.01,112.17,4687.0
2020-10-21 13:25:00,112.16,112.17,112.07,112.16,6100.0,112.16,112.17,112.07,112.16,6100.0
2020-10-21 13:30:00,112.18,112.3,112.15,112.15,7854.0,112.18,112.3,112.15,112.15,7854.0
2020-10-21 13:35:00,112.22,112.31,112.09,112.1,6323.0,112.22,112.31,112.09,112.1,6323.0
2020-10-21 13:40:00,112.15,112.22,112.07,112.15,5989.0,112.15,112.22,112.07,112.15,5989.0
2020-10-21 13:45:00,112.19,112.26,112.13,112.24,4900.0,112.19,112.26,112.13,112.24,4900.0
2020-10-21 13:50:00,112.25,112.47,112.25,112.3,4823.0,112.25,112.47,112.25,112.3,4823.0
2020-10-21 13:55:00,112.29,112.38,112.22,112.31,3900.0,112.29,112.38,112.22,112.31,3900.0
2020-10-21 14:00:00,112.35,112.54,112.26,112.36,5800.0,112.35,112.54,112.26,112.36,5800.0
2020-10-21 14:05:00,112.35,112.53,112.32,112.49,5564.0,112.35,112.53,112.32,112.49,5564.0
2020-10-21 14:10:00,112.46,112.57,112.4,112.4,5819.0,112.46,112.57,112.4,112.4,5819.0
2020-10-21 14:15:00,112.46,112.59,112.4,112.45,6097.0,112.46,112.59,112.4,112.45,6097.0
2020-10-21 14:20:00,112.47,112.51,112.35,112.48,6155.0,112.47,112.51,112.35,112.48,6155.0
2020-10-21 14:25:00,112.52,112.78,112.45,112.77,8332.0,112.52,112.78,112.45,112.77,8332.0
2020-10-21 14:30:00,112.78,112.94,112.71,112.93,6702.0,112.78,112.94,112.71,112.93,6702.0
2020-10-21 14:35:00,112.95,113.1,112.94,113.08,11891.0,112.95,113.1,112.94,113.08,11891.0
2020-10-21 14:40:00,113.12,113.13,112.85,112.89,8919.0,113.12,113.13,112.85,112.89,8919.0
2020-10-21 14:45:00,112.89,112.98,112.77,112.78,9527.0,112.89,112.98,112.77,112.78,9527.0
2020-10-21 14:50:00,112.76,112.79,112.63,112.64,11135.0,112.76,112.79,112.63,112.64,11135.0
2020-10-21 14:55:00,112.63,112.78,112.63,112.71,8597.0,112.63,112.78,112.63,112.71,8597.0
2020-10-21 15:00:00,112.71,112.74,112.4,112.44,5735.0,112.71,112.74,112.4,112.44,5735.0
2020-10-21 15:05:00,112.46,112.52,112.11,112.13,7714.0,112.46,112.52,112.11,112.13,7714.0
2020-10-21 15:10:00,112.13,112.21,112.0,112.11,9703.0,112.13,112.21,112.0,112.11,9703.0
2020-10-21 15:15:00,112.06,112.09,111.93,112.09,17823.0,112.06,112.09,111.93,112.09,17823.0
2020-10-21 15:20:00,112.09,112.31,112.09,112.31,12056.0,112.09,112.31,112.09,112.31,12056.0
2020-10-21 15:25:00,112.33,112.48,112.09,112.11,34396.0,112.33,112.48,112.09,112.11,34396.0
2020-10-21 15:30:00,112.1,112.3,111.9,111.97,44997.0,112.1,112.3,111.9,111.97,44997.0
2020-10-21 15:35:00,111.98,112.1,111.8,111.91,21371.0,111.98,112.1,111.8,111.91,21371.0
2020-10-21 15:40:00,111.9,111.98,111.78,111.81,14959.0,111.9,111.98,111.78,111.81,14959.0
2020-10-21 15:45:00,111.76,111.76,111.38,111.43,21000.0,111.76,111.76,111.38,111.43,21000.0
2020-10-21 15:50:00,111.39,111.55,111.3,111.5,56109.0,111.39,111.55,111.3,111.5,56109.0
2020-10-21 15:55:00,111.5,111.67,111.21,111.22,56758.0,111.5,111.67,111.21,111.22,56758.0
2020-10-22 09:30:00,111.67,112.06,111.28,111.45,25395.0,111.67,112.06,111.28,111.45,25395.0
2020-10-22 09:35:00,111.51,111.63,111.11,111.11,9610.0,111.51,111.63,111.11,111.11,9610.0
2020-10-22 09:40:00,111.21,111.21,110.65,110.72,26584.0,111.21,111.21,110.65,110.72,26584.0
2020-10-22 09:45:00,110.77,111.12,110.62,110.62,12624.0,110.77,111.12,110.62,110.62,12624.0
2020-10-22 09:50:00,110.68,110.97,110.53,110.89,10507.0,110.68,110.97,110.53,110.89,10507.0
2020-10-22 09:55:00,110.87,110.94,110.69,110.89,9627.0,110.87,110.94,110.69,110.89,9627.0
2020-10-22 10:00:00,110.91,111.02,110.62,110.78,8316.0,110.91,111.02,110.62,110.78,8316.0
2020-10-22 10:05:00,110.82,111.05,110.82,110.95,4960.0,110.82,111.05,110.82,110.95,4960.0
2020-10-22 10:10:00,110.95,111.08,110.83,111.08,5655.0,110.95,111.08,110.83,111.08,5655.0
2020-10-22 10:15:00,111.08,111.14,110.68,110.7,6776.0,111.08,111.14,110.68,110.7,6776.0
2020-10-22 10:20:00,110.69,110.79,110.3,110.3,7760.0,110.69,110.79,110.3,110.3,7760.0
2020-10-22 10:25:00,110.23,110.45,110.13,110.36,10206.0,110.23,110.45,110.13,110.36,10206.0
2020-10-22 10:30:00,110.38,110.38,109.63,109.65,8362.0,110.38,110.38,109.63,109.65,8362.0
2020-10-22 10:35:00,109.68,109.78,109.6,109.6,7521.0,109.68,109.78,109.6,109.6,7521.0
2020-10-22 10:40:00,109.44,109.61,109.13,109.13,9077.0,109.44,109.61,109.13,109.13,9077.0
2020-10-22 10:45:00,109.26,109.33,109.03,109.11,12361.0,109.26,109.33,109.03,109.11,12361.0
2020-10-22 10:50:00,109.04,109.49,108.87,109.3,8125.0,109.04,109.49,108.87,109.3,8125.0
2020-10-22 10:55:00,109.37,109.45,109.22,109.29,12445.0,109.37,109.45,109.22,109.29,12445.0
2020-10-22 11:00:00,109.31,109.67,109.26,109.62,5880.0,109.31,109.67,109.26,109.62,5880.0
2020-10-22 11:05:00,109.69,109.71,109.22,109.25,11416.0,109.69,109.71,109.22,109.25,11416.0
2020-10-22 11:10:00,109.32,109.93,109.28,109.93,9049.0,109.32,109.93,109.28,109.93,9049.0
2020-10-22 11:15:00,109.92,109.92,109.6,109.66,17811.0,109.92,109.92,109.6,109.66,17811.0
2020-10-22 11:20:00,109.71,109.93,109.71,109.84,9418.0,109.71,109.93,109.71,109.84,9418.0
2020-10-22 11:25:00,109.81,109.98,109.67,109.89,6967.0,109.81,109.98,109.67,109.89,6967.0
2020-10-22 11:30:00,109.94,109.95,109.47,109.47,11582.0,109.94,109.95,109.47,109.47,11582.0
2020-10-22 11:35:00,109.37,109.51,109.29,109.4,7080.0,109.37,109.51,109.29,109.4,7080.0
2020-10-22 11:40:00,109.48,109.83,109.37,109.65,4477.0,109.48,109.83,109.37,109.65,4477.0
2020-10-22 11:45:00,109.61,109.84,109.58,109.63,4802.0,109.61,109.84,109.58,109.63,4802.0
2020-10-22 11:50:00,109.72,109.85,109.59,109.62,4700.0,109.72,109.85,109.59,109.62,4700.0
2020-10-22 11:55:00,109.6,109.64,109.41,109.41,7981.0,109.6,109.64,109.41,109.41,7981.0
2020-10-22 12:00:00,109.45,109.49,109.31,109.34,5364.0,109.45,109.49,109.31,109.34,5364.0
2020-10-22 12:05:00,109.36,109.66,109.36,109.66,4235.0,109.36,109.66,109.36,109.66,4235.0
2020-10-22 12:10:00,109.68,109.68,109.29,109.33,7866.0,109.68,109.68,109.29,109.33,7866.0
2020-10-22 12:15:00,109.31,109.62,109.31,109.58,6178.0,109.31,109.62,109.31,109.58,6178.0
2020-10-22 12:20:00,109.52,109.52,109.23,109.27,3223.0,109.52,109.52,109.23,109.27,3223.0
2020-10-22 12:25:00,109.32,109.33,109.22,109.32,5200.0,109.32,109.33,109.22,109.32,5200.0
2020-10-22 12:30:00,109.29,109.29,109.07,109.07,5010.0,109.29,109.29,109.07,109.07,5010.0
2020-10-22 12:35:00,109.07,109.1,108.96,109.08,3693.0,109.07,109.1,108.96,109.08,3693.0
2020-10-22 12:40:00,109.07,109.15,108.75,109.06,9331.0,109.07,109.15,108.75,109.06,9331.0
2020-10-22 12:45:00,109.06,109.21,109.03,109.17,4024.0,109.06,109.21,109.03,109.17,4024.0
2020-10-22 12:50:00,109.18,109.31,109.18,109.23,2500.0,109.18,109.31,109.18,109.23,2500.0
2020-10-22 12:55:00,109.26,109.37,109.24,109.31,4227.0,109.26,109.37,109.24,109.31,4227.0
2020-10-22 13:00:00,109.28,109.35,109.21,109.23,5051.0,109.28,109.35,109.21,109.23,5051.0
2020-10-22 13:05:00,109.27,109.41,109.18,109.41,7310.0,109.27,109.41,109.18,109.41,7310.0
2020-10-22 13:10:00,109.4,109.59,109.32,109.46,17073.0,109.4,109.59,109.32,109.46,17073.0
2020-10-22 13:15:00,109.45,109.53,109.39,109.45,10920.0,109.45,109.53,109.39,109.45,10920.0
2020-10-22 13:20:00,109.45,109.58,109.35,109.51,6011.0,109.45,109.58,109.35,109.51,6011.0
2020-10-22 13:25:00,109.53,109.75,109.5,109.75,6774.0,109.53,109.75,109.5,109.75,6774.0
2020-10-22 13:30:00,109.78,109.84,109.67,109.73,6086.0,109.78,109.84,109.67,109.73,6086.0
2020-10-22 13:35:00,109.7,109.9,109.66,109.89,6844.0,109.7,109.9,109.66,109.89,6844.0
2020-10-22 13:40:00,109.89,110.08,109.84,109.99,11625.0,109.89,110.08,109.84,109.99,11625.0
2020-10-22 13:45:00,110.0,110.09,109.86,110.08,6745.0,110.0,110.09,109.86,110.08,6745.0
2020-10-22 13:50:00,110.09,110.35,110.01,110.27,8229.0,110.09,110.35,110.01,110.27,8229.0
2020-10-22 13:55:00,110.29,110.37,110.17,110.3,11155.0,110.29,110.37,110.17,110.3,11155.0
2020-10-22 14:00:00,110.33,110.42,110.29,110.35,8086.0,110.33,110.42,110.29,110.35,8086.0
2020-10-22 14:05:00,110.36,110.37,110.13,110.13,14020.0,110.36,110.37,110.13,110.13,14020.0
2020-10-22 14:10:00,110.15,110.27,110.11,110.12,4924.0,110.15,110.27,110.11,110.12,4924.0
2020-10-22 14:15:00,110.16,110.43,110.14,110.34,8863.0,110.16,110.43,110.14,110.34,8863.0
2020-10-22 14:20:00,110.31,110.42,110.25,110.38,6925.0,110.31,110.42,110.25,110.38,6925.0
2020-10-22 14:25:00,110.37,110.37,110.15,110.16,9738.0,110.37,110.37,110.15,110.16,9738.0
2020-10-22 14:30:00,110.15,110.23,110.0,110.21,8237.0,110.15,110.23,110.0,110.21,8237.0
2020-10-22 14:35:00,110.25,110.31,110.12,110.18,4800.0,110.25,110.31,110.12,110.18,4800.0
2020-10-22 14:40:00,110.22,110.24,110.07,110.09,6001.0,110.22,110.24,110.07,110.09,6001.0
2020-10-22 14:45:00,110.03,110.07,109.98,110.03,4300.0,110.03,110.07,109.98,110.03,4300.0
2020-10-22 14:50:00,110.02,110.16,109.94,109.94,9318.0,110.02,110.16,109.94,109.94,9318.0
2020-10-22 14:55:00,109.94,109.95,109.87,109.9,4030.0,109.94,109.95,109.87,109.9,4030.0
2020-10-22 15:00:00,109.9,109.95,109.87,109.9,3353.0,109.9,109.95,109.87,109.9,3353.0
2020-10-22 15:05:00,109.9,109.9,109.71,109.85,13659.0,109.9,109.9,109.71,109.85,13659.0
2020-10-22 15:10:00,109.87,109.87,109.7,109.86,4203.0,109.87,109.87,109.7,109.86,4203.0
2020-10-22 15:15:00,109.86,109.88,109.75,109.83,5600.0,109.86,109.88,109.75,109.83,5600.0
2020-10-22 15:20:00,109.81,109.87,109.77,109.83,4900.0,109.81,109.87,109.77,109.83,4900.0
2020-10-22 15:25:00,109.8,110.0,109.79,109.93,6592.0,109.8,110.0,109.79,109.93,6592.0
2020-10-22 15:30:00,109.87,109.89,109.78,109.82,11383.0,109.87,109.89,109.78,109.82,11383.0
2020-10-22 15:35:00,109.84,109.97,109.8,109.8,6700.0,109.84,109.97,109.8,109.8,6700.0
2020-10-22 15:40:00,109.81,109.91,109.7,109.75,14217.0,109.81,109.91,109.7,109.75,14217.0
2020-10-22 15:45:00,109.75,109.77,109.67,109.75,11998.0,109.75,109.77,109.67,109.75,11998.0
2020-10-22 15:50:00,109.96,110.08,109.36,109.42,54817.0,109.96,110.08,109.36,109.42,54817.0
2020-10-22 15:55:00,109.42,109.42,109.2,109.27,110324.0,109.42,109.42,109.2,109.27,110324.0
2020-10-23 09:30:00,109.73,110.76,109.27,109.3,16210.0,109.73,110.76,109.27,109.3,16210.0
2020-10-23 09:35:00,109.12,109.53,109.06,109.52,5435.0,109.12,109.53,109.06,109.52,5435.0
2020-10-23 09:40:00,109.62,109.63,109.32,109.5,5395.0,109.62,109.63,109.32,109.5,5395.0
2020-10-23 09:45:00,109.46,109.88,109.43,109.71,2633.0,109.46,109.88,109.43,109.71,2633.0
2020-10-23 09:50:00,109.68,109.85,109.58,109.69,9819.0,109.68,109.85,109.58,109.69,9819.0
2020-10-23 09:55:00,109.77,109.87,109.68,109.7,4100.0,109.77,109.87,109.68,109.7,4100.0
2020-10-23 10:00:00,109.71,109.71,109.19,109.34,12436.0,109.71,109.71,109.19,109.34,12436.0
2020-10-23 10:05:00,109.38,109.99,109.29,109.91,12978.0,109.38,109.99,109.29,109.91,12978.0
2020-10-23 10:10:00,110.0,110.38,109.72,110.31,10530.0,110.0,110.38,109.72,110.31,10530.0
2020-10-23 10:15:00,110.35,110.82,110.35,110.72,9157.0,110.35,110.82,110.35,110.72,9157.0
2020-10-23 10:20:00,110.71,110.74,110.44,110.44,11800.0,110.71,110.74,110.44,110.44,11800.0
2020-10-23 10:25:00,110.44,110.65,110.44,110.54,8778.0,110.44,110.65,110.44,110.54,8778.0
2020-10-23 10:30:00,110.49,110.58,110.39,110.44,6443.0,110.49,110.58,110.39,110.44,6443.0
2020-10-23 10:35:00,110.46,110.47,110.13,110.2,8249.0,110.46,110.47,110.13,110.2,8249.0
2020-10-23 10:40:00,110.27,110.39,109.9,110.0,6551.0,110.27,110.39,109.9,110.0,6551.0
2020-10-23 10:45:00,109.96,110.21,109.94,110.11,6558.0,109.96,110.21,109.94,110.11,6558.0
2020-10-23 10:50:00,110.15,110.16,109.95,110.13,17318.0,110.15,110.16,109.95,110.13,17318.0
2020-10-23 10:55:00,110.1,110.41,110.01,110.4,7761.0,110.1,110.41,110.01,110.4,7761.0
2020-10-23 11:00:00,110.36,110.72,110.36,110.68,10579.0,110.36,110.72,110.36,110.68,10579.0
2020-10-23 11:05:00,110.68,110.8,110.65,110.76,4153.0,110.68,110.8,110.65,110.76,4153.0
2020-10-23 11:10:00,110.77,110.98,110.67,110.94,4699.0,110.77,110.98,110.67,110.94,4699.0
2020-10-23 11:15:00,110.9,110.9,110.64,110.73,11349.0,110.9,110.9,110.64,110.73,11349.0
2020-10-23 11:20:00,110.73,110.81,110.42,110.48,7015.0,110.73,110.81,110.42,110.48,7015.0
2020-10-23 11:25:00,110.51,110.54,110.4,110.54,5800.0,110.51,110.54,110.4,110.54,5800.0
2020-10-23 11:30:00,110.53,110.73,110.48,110.6,8227.0,110.53,110.73,110.48,110.6,8227.0
2020-10-23 11:35:00,110.59,110.66,110.42,110.43,9300.0,110.59,110.66,110.42,110.43,9300.0
2020-10-23 11:40:00,110.42,110.75,110.41,110.64,16300.0,110.42,110.75,110.41,110.64,16300.0
2020-10-23 11:45:00,110.62,110.76,110.42,110.52,5720.0,110.62,110.76,110.42,110.52,5720.0
2020-10-23 11:50:00,110.53,110.82,110.52,110.8,5323.0,110.53,110.82,110.52,110.8,5323.0
2020-10-23 11:55:00,110.82,111.08,110.81,111.07,6497.0,110.82,111.08,110.81,111.07,6497.0
2020-10-23 12:00:00,111.09,111.23,110.95,111.21,9856.0,111.09,111.23,110.95,111.21,9856.0
2020-10-23 12:05:00,111.19,111.29,111.11,111.25,5264.0,111.19,111.29,111.11,111.25,5264.0
2020-10-23 12:10:00,111.25,111.35,111.25,111.29,4121.0,111.25,111.35,111.25,111.29,4121.0
2020-10-23 12:15:00,111.3,111.38,110.96,111.24,10566.0,111.3,111.38,110.96,111.24,10566.0
2020-10-23 12:20:00,111.2,111.2,111.0,111.09,6099.0,111.2,111.2,111.0,111.09,6099.0
2020-10-23 12:25:00,111.11,111.25,111.11,111.23,5003.0,111.11,111.25,111.11,111.23,5003.0
2020-10-23 12:30:00,111.21,111.34,111.15,111.27,4593.0,111.21,111.34,111.15,111.27,4593.0
2020-10-23 12:35:00,111.27,111.44,111.27,111.35,7913.0,111.27,111.44,111.27,111.35,7913.0
2020-10-23 12:40:00,111.39,111.53,111.36,111.52,5750.0,111.39,111.53,111.36,111.52,5750.0
2020-10-23 12:45:00,111.48,111.55,111.46,111.51,4417.0,111.48,111.55,111.46,111.51,4417.0
2020-10-23 12:50:00,111.53,111.53,111.41,111.45,4700.0,111.53,111.53,111.41,111.45,4700.0
2020-10-23 12:55:00,111.44,111.48,111.28,111.31,4412.0,111.44,111.48,111.28,111.31,4412.0
2020-10-23 13:00:00,111.31,111.61,111.31,111.61,2400.0,111.31,111.61,111.31,111.61,2400.0
2020-10-23 13:05:00,111.58,111.69,111.57,111.66,3550.0,111.58,111.69,111.57,111.66,3550.0
2020-10-23 13:10:00,111.69,111.7,111.61,111.63,2856.0,111.69,111.7,111.61,111.63,2856.0
2020-10-23 13:15:00,111.66,111.76,111.53,111.64,3941.0,111.66,111.76,111.53,111.64,3941.0
2020-10-23 13:20:00,111.61,111.74,111.56,111.73,3200.0,111.61,111.74,111.56,111.73,3200.0
2020-10-23 13:25:00,111.73,111.74,111.62,111.74,3200.0,111.73,111.74,111.62,111.74,3200.0
2020-10-23 13:30:00,111.72,111.8,111.69,111.74,5386.0,111.72,111.8,111.69,111.74,5386.0
2020-10-23 13:35:00,111.74,111.74,111.61,111.69,3400.0,111.74,111.74,111.61,111.69,3400.0
2020-10-23 13:40:00,111.68,111.69,111.55,111.58,6586.0,111.68,111.69,111.55,111.58,6586.0
2020-10-23 13:45:00,111.59,111.62,111.51,111.62,5712.0,111.59,111.62,111.51,111.62,5712.0
2020-10-23 13:50:00,111.62,111.8,111.61,111.73,5400.0,111.62,111.8,111.61,111.73,5400.0
2020-10-23 13:55:00,111.75,111.81,111.71,111.77,4733.0,111.75,111.81,111.71,111.77,4733.0
2020-10-23 14:00:00,111.79,111.88,111.72,111.82,4803.0,111.79,111.88,111.72,111.82,4803.0
2020-10-23 14:05:00,111.87,111.91,111.82,111.87,5869.0,111.87,111.91,111.82,111.87,5869.0
2020-10-23 14:10:00,111.88,111.88,111.78,111.81,4154.0,111.88,111.88,111.78,111.81,4154.0
2020-10-23 14:15:00,111.85,111.93,111.81,111.92,5393.0,111.85,111.93,111.81,111.92,5393.0
2020-10-23 14:20:00,111.93,111.93,111.8,111.86,3887.0,111.93,111.93,111.8,111.86,3887.0
2020-10-23 14:25:00,111.9,111.93,111.89,111.91,2635.0,111.9,111.93,111.89,111.91,2635.0
2020-10-23 14:30:00,111.92,111.92,111.81,111.82,7586.0,111.92,111.92,111.81,111.82,7586.0
2020-10-23 14:35:00,111.83,111.83,111.68,111.75,3837.0,111.83,111.83,111.68,111.75,3837.0
2020-10-23 14:40:00,111.78,111.79,111.71,111.76,5136.0,111.78,111.79,111.71,111.76,5136.0
2020-10-23 14:45:00,111.75,111.84,111.71,111.83,6209.0,111.75,111.84,111.71,111.83,6209.0
2020-10-23 14:50:00,111.85,111.86,111.64,111.66,5300.0,111.85,111.86,111.64,111.66,5300.0
2020-10-23 14:55:00,111.66,111.73,111.61,111.67,5120.0,111.66,111.73,111.61,111.67,5120.0
2020-10-23 15:00:00,111.69,111.73,111.61,111.7,5421.0,111.69,111.73,111.61,111.7,5421.0
2020-10-23 15:05:00,111.7,111.81,111.67,111.81,5684.0,111.7,111.81,111.67,111.81,5684.0
2020-10-23 15:10:00,111.84,111.95,111.75,111.95,5866.0,111.84,111.95,111.75,111.95,5866.0
2020-10-23 15:15:00,111.96,111.96,111.86,111.91,6476.0,111.96,111.96,111.86,111.91,6476.0
2020-10-23 15:20:00,111.91,111.96,111.85,111.85,6490.0,111.91,111.96,111.85,111.85,6490.0
2020-10-23 15:25:00,111.88,111.91,111.74,111.78,10016.0,111.88,111.91,111.74,111.78,10016.0
2020-10-23 15:30:00,111.81,111.82,111.64,111.65,11181.0,111.81,111.82,111.64,111.65,11181.0
2020-10-23 15:35:00,111.65,111.74,111.62,111.74,8188.0,111.65,111.74,111.62,111.74,8188.0
2020-10-23 15:40:00,111.73,111.93,111.71,111.93,7238.0,111.73,111.93,111.71,111.93,7238.0
2020-10-23 15:45:00,111.92,111.96,111.86,111.91,11767.0,111.92,111.96,111.86,111.91,11767.0
2020-10-23 15:50:00,111.93,112.01,111.87,112.01,23101.0,111.93,112.01,111.87,112.01,23101.0
2020-10-23 15:55:00,112.04,112.1,111.98,112.03,39927.0,112.04,112.1,111.98,112.03,39927.0
2020-10-26 09:30:00,110.31,111.72,110.25,111.72,21723.0,110.31,111.72,110.25,111.72,21723.0
2020-10-26 09:35:00,111.72,112.0,111.64,112.0,11880.0,111.72,112.0,111.64,112.0,11880.0
2020-10-26 09:40:00,111.98,112.22,111.38,111.53,6240.0,111.98,112.22,111.38,111.53,6240.0
2020-10-26 09:45:00,111.59,111.6,111.39,111.54,2695.0,111.59,111.6,111.39,111.54,2695.0
2020-10-26 09:50:00,111.52,111.73,111.38,111.55,5647.0,111.52,111.73,111.38,111.55,5647.0
2020-10-26 09:55:00,111.54,111.64,111.37,111.38,2798.0,111.54,111.64,111.37,111.38,2798.0
2020-10-26 10:00:00,111.37,111.54,111.26,111.49,3822.0,111.37,111.54,111.26,111.49,3822.0
2020-10-26 10:05:00,111.47,111.48,110.97,111.13,6667.0,111.47,111.48,110.97,111.13,6667.0
2020-10-26 10:10:00,111.14,111.15,110.72,110.76,3541.0,111.14,111.15,110.72,110.76,3541.0
2020-10-26 10:15:00,110.85,111.01,110.81,111.01,1715.0,110.85,111.01,110.81,111.01,1715.0
2020-10-26 10:20:00,110.92,110.92,110.42,110.44,3480.0,110.92,110.92,110.42,110.44,3480.0
2020-10-26 10:25:00,110.49,110.5,110.12,110.16,3500.0,110.49,110.5,110.12,110.16,3500.0
2020-10-26 10:30:00,110.04,110.07,109.79,109.87,10107.0,110.04,110.07,109.79,109.87,10107.0
2020-10-26 10:35:00,109.87,109.98,109.74,109.97,4429.0,109.87,109.98,109.74,109.97,4429.0
2020-10-26 10:40:00,109.86,110.08,109.83,110.06,1922.0,109.86,110.08,109.83,110.06,1922.0
2020-10-26 10:45:00,110.04,110.04,109.61,109.67,4014.0,110.04,110.04,109.61,109.67,4014.0
2020-10-26 10:50:00,109.62,109.7,109.25,109.33,9770.0,109.62,109.7,109.25,109.33,9770.0
2020-10-26 10:55:00,109.33,109.33,109.07,109.07,2410.0,109.33,109.33,109.07,109.07,2410.0
2020-10-26 11:00:00,109.1,109.1,108.78,108.87,12713.0,109.1,109.1,108.78,108.87,12713.0
2020-10-26 11:05:00,108.84,108.95,108.76,108.95,8147.0,108.84,108.95,108.76,108.95,8147.0
2020-10-26 11:10:00,108.93,109.04,108.86,109.0,5133.0,108.93,109.04,108.86,109.0,5133.0
2020-10-26 11:15:00,108.95,108.95,108.57,108.73,5008.0,108.95,108.95,108.57,108.73,5008.0
2020-10-26 11:20:00,108.73,109.15,108.73,109.0,6320.0,108.73,109.15,108.73,109.0,6320.0
2020-10-26 11:25:00,108.98,109.08,108.86,108.9,4129.0,108.98,109.08,108.86,108.9,4129.0
2020-10-26 11:30:00,108.88,108.98,108.65,108.65,7121.0,108.88,108.98,108.65,108.65,7121.0
2020-10-26 11:35:00,108.67,108.94,108.67,108.94,4443.0,108.67,108.94,108.67,108.94,4443.0
2020-10-26 11:40:00,108.9,108.97,108.58,108.74,5905.0,108.9,108.97,108.58,108.74,5905.0
2020-10-26 11:45:00,108.85,108.99,108.79,108.88,4064.0,108.85,108.99,108.79,108.88,4064.0
2020-10-26 11:50:00,108.78,109.1,108.76,109.1,1517.0,108.78,109.1,108.76,109.1,1517.0
2020-10-26 11:55:00,109.16,109.21,108.78,108.78,5307.0,109.16,109.21,108.78,108.78,5307.0
2020-10-26 12:00:00,108.82,108.83,108.6,108.78,4036.0,108.82,108.83,108.6,108.78,4036.0
2020-10-26 12:05:00,108.81,108.92,108.71,108.78,2887.0,108.81,108.92,108.71,108.78,2887.0
2020-10-26 12:10:00,108.91,109.08,108.84,108.84,5399.0,108.91,109.08,108.84,108.84,5399.0
2020-10-26 12:15:00,108.88,109.12,108.86,109.11,6283.0,108.88,109.12,108.86,109.11,6283.0
2020-10-26 12:20:00,109.09,109.1,108.8,109.0,1783.0,109.09,109.1,108.8,109.0,1783.0
2020-10-26 12:25:00,109.01,109.14,109.0,109.13,1700.0,109.01,109.14,109.0,109.13,1700.0
2020-10-26 12:30:00,109.06,109.06,108.66,108.66,3575.0,109.06,109.06,108.66,108.66,3575.0
2020-10-26 12:35:00,108.79,108.8,108.67,108.74,2601.0,108.79,108.8,108.67,108.74,2601.0
2020-10-26 12:40:00,108.78,108.83,108.66,108.66,2285.0,108.78,108.83,108.66,108.66,2285.0
2020-10-26 12:45:00,108.62,108.63,108.36,108.37,3804.0,108.62,108.63,108.36,108.37,3804.0
2020-10-26 12:50:00,108.38,108.46,108.3,108.3,2672.0,108.38,108.46,108.3,108.3,2672.0
2020-10-26 12:55:00,108.31,108.43,108.24,108.33,1750.0,108.31,108.43,108.24,108.33,1750.0
2020-10-26 13:00:00,108.29,108.42,108.15,108.33,4219.0,108.29,108.42,108.15,108.33,4219.0
2020-10-26 13:05:00,108.33,108.36,108.11,108.25,4344.0,108.33,108.36,108.11,108.25,4344.0
2020-10-26 13:10:00,108.3,108.53,108.3,108.53,4429.0,108.3,108.53,108.3,108.53,4429.0
2020-10-26 13:15:00,108.5,108.6,108.31,108.39,5042.0,108.5,108.6,108.31,108.39,5042.0
2020-10-26 13:20:00,108.37,108.5,108.36,108.41,4323.0,108.37,108.5,108.36,108.41,4323.0
2020-10-26 13:25:00,108.37,108.37,108.25,108.25,3170.0,108.37,108.37,108.25,108.25,3170.0
2020-10-26 13:30:00,108.25,108.35,108.14,108.16,6828.0,108.25,108.35,108.14,108.16,6828.0
2020-10-26 13:35:00,108.18,108.43,108.13,108.37,4701.0,108.18,108.43,108.13,108.37,4701.0
2020-10-26 13:40:00,108.38,108.46,108.29,108.45,2755.0,108.38,108.46,108.29,108.45,2755.0
2020-10-26 13:45:00,108.45,108.7,108.41,108.65,4079.0,108.45,108.7,108.41,108.65,4079.0
2020-10-26 13:50:00,108.67,108.89,108.65,108.82,6479.0,108.67,108.89,108.65,108.82,6479.0
2020-10-26 13:55:00,108.8,108.87,108.72,108.85,4236.0,108.8,108.87,108.72,108.85,4236.0
2020-10-26 14:00:00,108.79,108.85,108.67,108.68,4263.0,108.79,108.85,108.67,108.68,4263.0
2020-10-26 14:05:00,108.72,108.96,108.72,108.79,3000.0,108.72,108.96,108.72,108.79,3000.0
2020-10-26 14:10:00,108.83,108.91,108.7,108.7,3331.0,108.83,108.91,108.7,108.7,3331.0
2020-10-26 14:15:00,108.82,109.0,108.8,108.89,2106.0,108.82,109.0,108.8,108.89,2106.0
2020-10-26 14:20:00,108.88,108.88,108.8,108.83,2321.0,108.88,108.88,108.8,108.83,2321.0
2020-10-26 14:25:00,108.82,109.24,108.79,109.24,3711.0,108.82,109.24,108.79,109.24,3711.0
2020-10-26 14:30:00,109.22,109.28,109.14,109.14,2000.0,109.22,109.28,109.14,109.14,2000.0
2020-10-26 14:35:00,109.12,109.24,109.1,109.24,2523.0,109.12,109.24,109.1,109.24,2523.0
2020-10-26 14:40:00,109.22,109.42,109.11,109.2,4862.0,109.22,109.42,109.11,109.2,4862.0
2020-10-26 14:45:00,109.19,109.19,108.95,108.97,2700.0,109.19,109.19,108.95,108.97,2700.0
2020-10-26 14:50:00,109.08,109.26,109.08,109.23,3400.0,109.08,109.26,109.08,109.23,3400.0
2020-10-26 14:55:00,109.27,109.36,109.22,109.29,4398.0,109.27,109.36,109.22,109.29,4398.0
2020-10-26 15:00:00,109.29,109.48,109.24,109.34,4668.0,109.29,109.48,109.24,109.34,4668.0
2020-10-26 15:05:00,109.32,109.33,109.09,109.13,4900.0,109.32,109.33,109.09,109.13,4900.0
2020-10-26 15:10:00,109.15,109.24,109.03,109.07,5070.0,109.15,109.24,109.03,109.07,5070.0
2020-10-26 15:15:00,109.07,109.29,109.07,109.08,5601.0,109.07,109.29,109.07,109.08,5601.0
2020-10-26 15:20:00,109.16,109.29,109.1,109.11,5900.0,109.16,109.29,109.1,109.11,5900.0
2020-10-26 15:25:00,109.17,109.24,109.12,109.24,2874.0,109.17,109.24,109.12,109.24,2874.0
2020-10-26 15:30:00,109.32,109.44,109.09,109.32,7936.0,109.32,109.44,109.09,109.32,7936.0
2020-10-26 15:35:00,109.3,109.38,109.18,109.32,7689.0,109.3,109.38,109.18,109.32,7689.0
2020-10-26 15:40:00,109.34,109.47,109.3,109.35,7394.0,109.34,109.47,109.3,109.35,7394.0
2020-10-26 15:45:00,109.32,109.36,109.04,109.08,10598.0,109.32,109.36,109.04,109.08,10598.0
2020-10-26 15:50:00,109.08,109.45,109.04,109.4,32028.0,109.08,109.45,109.04,109.4,32028.0
2020-10-26 15:55:00,109.42,109.88,109.41,109.84,65294.0,109.42,109.88,109.41,109.84,65294.0
2020-10-27 09:30:00,111.0,111.36,110.65,110.92,22047.0,111.0,111.36,110.65,110.92,22047.0
2020-10-27 09:35:00,110.97,111.98,110.96,111.53,11705.0,110.97,111.98,110.96,111.53,11705.0
2020-10-27 09:40:00,111.53,111.99,111.47,111.82,9905.0,111.53,111.99,111.47,111.82,9905.0
2020-10-27 09:45:00,111.89,112.2,111.21,111.25,6202.0,111.89,112.2,111.21,111.25,6202.0
2020-10-27 09:50:00,111.25,111.68,111.2,111.45,9102.0,111.25,111.68,111.2,111.45,9102.0
2020-10-27 09:55:00,111.52,111.6,111.11,111.35,4260.0,111.52,111.6,111.11,111.35,4260.0
2020-10-27 10:00:00,111.32,111.33,110.47,110.47,5746.0,111.32,111.33,110.47,110.47,5746.0
2020-10-27 10:05:00,110.42,110.84,110.42,110.76,3400.0,110.42,110.84,110.42,110.76,3400.0
2020-10-27 10:10:00,110.8,110.81,110.6,110.69,2906.0,110.8,110.81,110.6,110.69,2906.0
2020-10-27 10:15:00,110.64,110.67,110.21,110.21,4426.0,110.64,110.67,110.21,110.21,4426.0
2020-10-27 10:20:00,110.26,110.36,110.11,110.14,3599.0,110.26,110.36,110.11,110.14,3599.0
2020-10-27 10:25:00,110.16,110.33,110.0,110.08,3421.0,110.16,110.33,110.0,110.08,3421.0
2020-10-27 10:30:00,110.03,110.36,109.96,110.36,2500.0,110.03,110.36,109.96,110.36,2500.0
2020-10-27 10:35:00,110.4,110.7,110.4,110.54,4064.0,110.4,110.7,110.4,110.54,4064.0
2020-10-27 10:40:00,110.55,110.6,110.37,110.51,5780.0,110.55,110.6,110.37,110.51,5780.0
2020-10-27 10:45:00,110.54,111.06,110.53,110.9,4439.0,110.54,111.06,110.53,110.9,4439.0
2020-10-27 10:50:00,110.97,111.04,110.89,110.96,4564.0,110.97,111.04,110.89,110.96,4564.0
2020-10-27 10:55:00,111.03,111.03,110.88,110.88,2244.0,111.03,111.03,110.88,110.88,2244.0
2020-10-27 11:00:00,110.92,111.11,110.81,110.98,5621.0,110.92,111.11,110.81,110.98,5621.0
2020-10-27 11:05:00,111.03,111.2,110.97,111.2,3349.0,111.03,111.2,110.97,111.2,3349.0
2020-10-27 11:10:00,111.22,111.38,111.17,111.35,4402.0,111.22,111.38,111.17,111.35,4402.0
2020-10-27 11:15:00,111.38,111.43,111.2,111.26,5507.0,111.38,111.43,111.2,111.26,5507.0
2020-10-27 11:20:00,111.31,111.4,111.25,111.4,6437.0,111.31,111.4,111.25,111.4,6437.0
2020-10-27 11:25:00,111.37,111.44,111.07,111.07,4906.0,111.37,111.44,111.07,111.07,4906.0
2020-10-27 11:30:00,111.12,111.13,110.81,111.01,5792.0,111.12,111.13,110.81,111.01,5792.0
2020-10-27 11:35:00,110.93,111.15,110.93,111.08,2744.0,110.93,111.15,110.93,111.08,2744.0
2020-10-27 11:40:00,111.17,111.28,111.11,111.12,5993.0,111.17,111.28,111.11,111.12,5993.0
2020-10-27 11:45:00,111.04,111.12,111.01,111.06,2248.0,111.04,111.12,111.01,111.06,2248.0
2020-10-27 11:50:00,111.05,111.28,111.05,111.23,3127.0,111.05,111.28,111.05,111.23,3127.0
2020-10-27 11:55:00,111.21,111.37,111.17,111.3,4213.0,111.21,111.37,111.17,111.3,4213.0
2020-10-27 12:00:00,111.4,111.47,111.37,111.4,4338.0,111.4,111.47,111.37,111.4,4338.0
2020-10-27 12:05:00,111.42,111.46,111.33,111.39,4106.0,111.42,111.46,111.33,111.39,4106.0
2020-10-27 12:10:00,111.47,111.47,111.2,111.2,4705.0,111.47,111.47,111.2,111.2,4705.0
2020-10-27 12:15:00,111.13,111.18,111.06,111.18,2733.0,111.13,111.18,111.06,111.18,2733.0
2020-10-27 12:20:00,111.24,111.31,111.11,111.12,4301.0,111.24,111.31,111.11,111.12,4301.0
2020-10-27 12:25:00,111.15,111.22,110.98,111.01,3300.0,111.15,111.22,110.98,111.01,3300.0
2020-10-27 12:30:00,110.96,111.02,110.91,111.0,3327.0,110.96,111.02,110.91,111.0,3327.0
2020-10-27 12:35:00,111.0,111.13,110.91,111.07,3203.0,111.0,111.13,110.91,111.07,3203.0
2020-10-27 12:40:00,111.14,111.19,110.99,110.99,5171.0,111.14,111.19,110.99,110.99,5171.0
2020-10-27 12:45:00,110.91,111.03,110.88,110.97,1649.0,110.91,111.03,110.88,110.97,1649.0
2020-10-27 12:50:00,110.93,111.1,110.93,111.1,2000.0,110.93,111.1,110.93,111.1,2000.0
2020-10-27 12:55:00,111.06,111.13,110.9,111.01,2475.0,111.06,111.13,110.9,111.01,2475.0
2020-10-27 13:00:00,111.02,111.13,110.98,111.13,900.0,111.02,111.13,110.98,111.13,900.0
2020-10-27 13:05:00,111.24,111.26,111.13,111.16,1600.0,111.24,111.26,111.13,111.16,1600.0
2020-10-27 13:10:00,111.11,111.13,110.84,110.9,4506.0,111.11,111.13,110.84,110.9,4506.0
2020-10-27 13:15:00,110.9,110.91,110.79,110.81,4422.0,110.9,110.91,110.79,110.81,4422.0
2020-10-27 13:20:00,110.84,111.04,110.83,111.04,3935.0,110.84,111.04,110.83,111.04,3935.0
2020-10-27 13:25:00,111.0,111.05,110.83,111.02,4907.0,111.0,111.05,110.83,111.02,4907.0
2020-10-27 13:30:00,111.0,111.16,110.95,110.98,29789.0,111.0,111.16,110.95,110.98,29789.0
2020-10-27 13:35:00,111.01,111.07,110.95,111.02,2891.0,111.01,111.07,110.95,111.02,2891.0
2020-10-27 13:40:00,110.99,111.03,110.8,110.83,7110.0,110.99,111.03,110.8,110.83,7110.0
2020-10-27 13:45:00,110.88,110.95,110.85,110.86,2100.0,110.88,110.95,110.85,110.86,2100.0
2020-10-27 13:50:00,110.91,110.98,110.76,110.8,3351.0,110.91,110.98,110.76,110.8,3351.0
2020-10-27 13:55:00,110.82,110.82,110.65,110.73,2489.0,110.82,110.82,110.65,110.73,2489.0
2020-10-27 14:00:00,110.77,110.84,110.67,110.71,2401.0,110.77,110.84,110.67,110.71,2401.0
2020-10-27 14:05:00,110.6,110.64,110.58,110.59,2116.0,110.6,110.64,110.58,110.59,2116.0
2020-10-27 14:10:00,110.58,110.62,110.49,110.61,3125.0,110.58,110.62,110.49,110.61,3125.0
2020-10-27 14:15:00,110.6,110.6,110.33,110.33,2821.0,110.6,110.6,110.33,110.33,2821.0
2020-10-27 14:20:00,110.32,110.51,110.32,110.48,2160.0,110.32,110.51,110.32,110.48,2160.0
2020-10-27 14:25:00,110.48,110.57,110.37,110.48,3234.0,110.48,110.57,110.37,110.48,3234.0
2020-10-27 14:30:00,110.5,110.5,110.27,110.35,1800.0,110.5,110.5,110.27,110.35,1800.0
2020-10-27 14:35:00,110.39,110.43,110.29,110.29,3143.0,110.39,110.43,110.29,110.29,3143.0
2020-10-27 14:40:00,110.33,110.39,110.22,110.22,3030.0,110.33,110.39,110.22,110.22,3030.0
2020-10-27 14:45:00,110.25,110.44,110.07,110.36,3500.0,110.25,110.44,110.07,110.36,3500.0
2020-10-27 14:50:00,110.3,110.32,110.19,110.31,4122.0,110.3,110.32,110.19,110.31,4122.0
2020-10-27 14:55:00,110.21,110.26,110.13,110.21,3750.0,110.21,110.26,110.13,110.21,3750.0
2020-10-27 15:00:00,110.25,110.29,110.14,110.19,4819.0,110.25,110.29,110.14,110.19,4819.0
2020-10-27 15:05:00,110.23,110.23,110.0,110.05,2700.0,110.23,110.23,110.0,110.05,2700.0
2020-10-27 15:10:00,110.09,110.09,109.94,109.98,3949.0,110.09,110.09,109.94,109.98,3949.0
2020-10-27 15:15:00,109.97,110.06,109.89,110.06,6421.0,109.97,110.06,109.89,110.06,6421.0
2020-10-27 15:20:00,110.01,110.21,109.99,110.12,4702.0,110.01,110.21,109.99,110.12,4702.0
2020-10-27 15:25:00,110.17,110.3,110.08,110.27,5004.0,110.17,110.3,110.08,110.27,5004.0
2020-10-27 15:30:00,110.28,110.29,110.16,110.17,4238.0,110.28,110.29,110.16,110.17,4238.0
2020-10-27 15:35:00,110.15,110.3,110.13,110.27,7015.0,110.15,110.3,110.13,110.27,7015.0
2020-10-27 15:40:00,110.32,110.37,110.2,110.26,9084.0,110.32,110.37,110.2,110.26,9084.0
2020-10-27 15:45:00,110.29,110.31,110.03,110.07,11056.0,110.29,110.31,110.03,110.07,11056.0
2020-10-27 15:50:00,110.08,110.09,109.84,109.91,28280.0,110.08,110.09,109.84,109.91,28280.0
2020-10-27 15:55:00,109.9,109.93,109.68,109.86,71639.0,109.9,109.93,109.68,109.86,71639.0
2020-10-28 09:30:00,108.05,108.53,107.79,107.88,25103.0,108.05,108.53,107.79,107.88,25103.0
2020-10-28 09:35:00,107.82,108.07,107.46,107.85,6992.0,107.82,108.07,107.46,107.85,6992.0
2020-10-28 09:40:00,107.94,108.23,107.48,108.21,9171.0,107.94,108.23,107.48,108.21,9171.0
2020-10-28 09:45:00,108.22,108.32,108.0,108.13,8299.0,108.22,108.32,108.0,108.13,8299.0
2020-10-28 09:50:00,108.09,108.09,107.5,107.5,6497.0,108.09,108.09,107.5,107.5,6497.0
2020-10-28 09:55:00,107.57,107.97,107.57,107.95,6543.0,107.57,107.97,107.57,107.95,6543.0
2020-10-28 10:00:00,107.94,107.99,107.38,107.55,9895.0,107.94,107.99,107.38,107.55,9895.0
2020-10-28 10:05:00,107.38,107.48,107.17,107.4,6769.0,107.38,107.48,107.17,107.4,6769.0
2020-10-28 10:10:00,107.32,107.34,107.13,107.15,5903.0,107.32,107.34,107.13,107.15,5903.0
2020-10-28 10:15:00,107.02,107.02,106.75,106.8,11724.0,107.02,107.02,106.75,106.8,11724.0
2020-10-28 10:20:00,106.75,106.83,106.41,106.41,5315.0,106.75,106.83,106.41,106.41,5315.0
2020-10-28 10:25:00,106.42,106.44,106.04,106.14,7495.0,106.42,106.44,106.04,106.14,7495.0
2020-10-28 10:30:00,106.19,106.52,106.19,106.42,18286.0,106.19,106.52,106.19,106.42,18286.0
2020-10-28 10:35:00,106.41,106.5,106.25,106.26,6020.0,106.41,106.5,106.25,106.26,6020.0
2020-10-28 10:40:00,106.34,106.35,106.12,106.23,7150.0,106.34,106.35,106.12,106.23,7150.0
2020-10-28 10:45:00,106.2,106.26,106.01,106.06,5321.0,106.2,106.26,106.01,106.06,5321.0
2020-10-28 10:50:00,106.09,106.4,105.93,106.4,14739.0,106.09,106.4,105.93,106.4,14739.0
2020-10-28 10:55:00,106.39,106.76,106.25,106.75,6718.0,106.39,106.76,106.25,106.75,6718.0
2020-10-28 11:00:00,106.69,106.8,106.49,106.53,5619.0,106.69,106.8,106.49,106.53,5619.0
2020-10-28 11:05:00,106.56,106.86,106.56,106.78,4332.0,106.56,106.86,106.56,106.78,4332.0
2020-10-28 11:10:00,106.79,107.01,106.69,107.01,6898.0,106.79,107.01,106.69,107.01,6898.0
2020-10-28 11:15:00,106.92,106.92,106.7,106.73,8637.0,106.92,106.92,106.7,106.73,8637.0
2020-10-28 11:20:00,106.75,106.88,106.49,106.53,12053.0,106.75,106.88,106.49,106.53,12053.0
2020-10-28 11:25:00,106.52,106.6,106.4,106.54,6169.0,106.52,106.6,106.4,106.54,6169.0
2020-10-28 11:30:00,106.54,106.58,106.37,106.43,11574.0,106.54,106.58,106.37,106.43,11574.0
2020-10-28 11:35:00,106.44,106.6,106.38,106.48,6000.0,106.44,106.6,106.38,106.48,6000.0
2020-10-28 11:40:00,106.45,106.67,106.34,106.61,8363.0,106.45,106.67,106.34,106.61,8363.0
2020-10-28 11:45:00,106.58,106.65,106.53,106.53,4836.0,106.58,106.65,106.53,106.53,4836.0
2020-10-28 11:50:00,106.57,106.8,106.44,106.64,6649.0,106.57,106.8,106.44,106.64,6649.0
2020-10-28 11:55:00,106.67,106.7,106.56,106.56,4200.0,106.67,106.7,106.56,106.56,4200.0
2020-10-28 12:00:00,106.55,106.58,106.31,106.39,18439.0,106.55,106.58,106.31,106.39,18439.0
2020-10-28 12:05:00,106.38,106.69,106.38,106.62,4404.0,106.38,106.69,106.38,106.62,4404.0
2020-10-28 12:10:00,106.6,106.8,106.55,106.8,4743.0,106.6,106.8,106.55,106.8,4743.0
2020-10-28 12:15:00,106.83,106.98,106.79,106.94,4679.0,106.83,106.98,106.79,106.94,4679.0
2020-10-28 12:20:00,106.99,106.99,106.84,106.88,6376.0,106.99,106.99,106.84,106.88,6376.0
2020-10-28 12:25:00,106.96,106.96,106.53,106.53,4718.0,106.96,106.96,106.53,106.53,4718.0
2020-10-28 12:30:00,106.54,106.65,106.47,106.59,2900.0,106.54,106.65,106.47,106.59,2900.0
2020-10-28 12:35:00,106.64,106.64,106.44,106.45,2846.0,106.64,106.64,106.44,106.45,2846.0
2020-10-28 12:40:00,106.42,106.45,106.31,106.45,4556.0,106.42,106.45,106.31,106.45,4556.0
2020-10-28 12:45:00,106.44,106.48,106.29,106.29,7604.0,106.44,106.48,106.29,106.29,7604.0
2020-10-28 12:50:00,106.27,106.54,106.27,106.54,6906.0,106.27,106.54,106.27,106.54,6906.0
2020-10-28 12:55:00,106.52,106.66,106.46,106.54,9227.0,106.52,106.66,106.46,106.54,9227.0
2020-10-28 13:00:00,106.56,106.64,106.5,106.59,7038.0,106.56,106.64,106.5,106.59,7038.0
2020-10-28 13:05:00,106.64,106.82,106.57,106.73,20058.0,106.64,106.82,106.57,106.73,20058.0
2020-10-28 13:10:00,106.73,106.75,106.5,106.56,11001.0,106.73,106.75,106.5,106.56,11001.0
2020-10-28 13:15:00,106.6,106.6,106.33,106.52,5148.0,106.6,106.6,106.33,106.52,5148.0
2020-10-28 13:20:00,106.54,106.56,106.42,106.56,3318.0,106.54,106.56,106.42,106.56,3318.0
2020-10-28 13:25:00,106.55,106.83,106.54,106.83,5202.0,106.55,106.83,106.54,106.83,5202.0
2020-10-28 13:30:00,106.85,107.19,106.81,107.19,3231.0,106.85,107.19,106.81,107.19,3231.0
2020-10-28 13:35:00,107.19,107.42,107.19,107.25,7769.0,107.19,107.42,107.19,107.25,7769.0
2020-10-28 13:40:00,107.25,107.35,107.11,107.3,3502.0,107.25,107.35,107.11,107.3,3502.0
2020-10-28 13:45:00,107.38,107.48,107.28,107.39,4475.0,107.38,107.48,107.28,107.39,4475.0
2020-10-28 13:50:00,107.36,107.44,107.27,107.44,5129.0,107.36,107.44,107.27,107.44,5129.0
2020-10-28 13:55:00,107.43,107.62,107.42,107.6,4106.0,107.43,107.62,107.42,107.6,4106.0
2020-10-28 14:00:00,107.58,107.62,107.4,107.59,6349.0,107.58,107.62,107.4,107.59,6349.0
2020-10-28 14:05:00,107.55,107.66,107.49,107.5,5077.0,107.55,107.66,107.49,107.5,5077.0
2020-10-28 14:10:00,107.53,107.55,107.25,107.25,5396.0,107.53,107.55,107.25,107.25,5396.0
2020-10-28 14:15:00,107.22,107.29,107.03,107.2,5710.0,107.22,107.29,107.03,107.2,5710.0
2020-10-28 14:20:00,107.19,107.68,107.16,107.68,27899.0,107.19,107.68,107.16,107.68,27899.0
2020-10-28 14:25:00,107.67,107.86,107.62,107.85,12846.0,107.67,107.86,107.62,107.85,12846.0
2020-10-28 14:30:00,107.84,107.92,107.57,107.65,40681.0,107.84,107.92,107.57,107.65,40681.0
2020-10-28 14:35:00,107.65,107.7,107.48,107.54,18164.0,107.65,107.7,107.48,107.54,18164.0
2020-10-28 14:40:00,107.55,107.83,107.51,107.7,17100.0,107.55,107.83,107.51,107.7,17100.0
2020-10-28 14:45:00,107.68,107.72,107.57,107.66,17315.0,107.68,107.72,107.57,107.66,17315.0
2020-10-28 14:50:00,107.69,107.79,107.65,107.74,87448.0,107.69,107.79,107.65,107.74,87448.0
2020-10-28 14:55:00,107.7,108.36,107.7,108.27,32259.0,107.7,108.36,107.7,108.27,32259.0
2020-10-28 15:00:00,108.26,108.34,108.13,108.19,38891.0,108.26,108.34,108.13,108.19,38891.0
2020-10-28 15:05:00,108.19,108.65,108.16,108.59,38949.0,108.19,108.65,108.16,108.59,38949.0
2020-10-28 15:10:00,108.58,108.7,108.43,108.48,57495.0,108.58,108.7,108.43,108.48,57495.0
2020-10-28 15:15:00,108.49,108.49,108.1,108.22,19990.0,108.49,108.49,108.1,108.22,19990.0
2020-10-28 15:20:00,108.22,108.86,108.15,108.81,36022.0,108.22,108.86,108.15,108.81,36022.0
2020-10-28 15:25:00,108.77,108.98,108.69,108.71,32880.0,108.77,108.98,108.69,108.71,32880.0
2020-10-28 15:30:00,108.7,109.39,108.7,109.37,35600.0,108.7,109.39,108.7,109.37,35600.0
2020-10-28 15:35:00,109.32,109.37,108.66,108.72,48866.0,109.32,109.37,108.66,108.72,48866.0
2020-10-28 15:40:00,108.71,108.84,108.49,108.49,30207.0,108.71,108.84,108.49,108.49,30207.0
2020-10-28 15:45:00,108.48,108.58,108.23,108.3,24855.0,108.48,108.58,108.23,108.3,24855.0
2020-10-28 15:50:00,108.26,108.27,107.67,107.74,41232.0,108.26,108.27,107.67,107.74,41232.0
2020-10-28 15:55:00,107.68,107.82,107.51,107.68,98382.0,107.68,107.82,107.51,107.68,98382.0
2020-10-29 09:30:00,107.65,108.65,107.58,108.65,23956.0,107.65,108.65,107.58,108.65,23956.0
2020-10-29 09:35:00,108.66,108.81,108.32,108.41,5405.0,108.66,108.81,108.32,108.41,5405.0
2020-10-29 09:40:00,108.5,108.56,108.07,108.24,8090.0,108.5,108.56,108.07,108.24,8090.0
2020-10-29 09:45:00,108.38,108.68,108.13,108.15,8500.0,108.38,108.68,108.13,108.15,8500.0
2020-10-29 09:50:00,108.22,108.78,108.17,108.78,8200.0,108.22,108.78,108.17,108.78,8200.0
2020-10-29 09:55:00,108.79,109.35,108.78,109.23,6877.0,108.79,109.35,108.78,109.23,6877.0
2020-10-29 10:00:00,109.16,109.7,109.12,109.6,10792.0,109.16,109.7,109.12,109.6,10792.0
2020-10-29 10:05:00,109.6,109.6,109.12,109.19,5809.0,109.6,109.6,109.12,109.19,5809.0
2020-10-29 10:10:00,109.13,109.35,108.93,109.07,12127.0,109.13,109.35,108.93,109.07,12127.0
2020-10-29 10:15:00,109.17,109.81,109.08,109.65,21552.0,109.17,109.81,109.08,109.65,21552.0
2020-10-29 10:20:00,109.68,109.9,109.49,109.73,11134.0,109.68,109.9,109.49,109.73,11134.0
2020-10-29 10:25:00,109.74,109.74,109.47,109.63,7784.0,109.74,109.74,109.47,109.63,7784.0
2020-10-29 10:30:00,109.66,109.72,109.32,109.4,10483.0,109.66,109.72,109.32,109.4,10483.0
2020-10-29 10:35:00,109.43,109.54,109.22,109.47,13520.0,109.43,109.54,109.22,109.47,13520.0
2020-10-29 10:40:00,109.49,109.52,109.25,109.45,8982.0,109.49,109.52,109.25,109.45,8982.0
2020-10-29 10:45:00,109.43,109.52,109.22,109.32,11015.0,109.43,109.52,109.22,109.32,11015.0
2020-10-29 10:50:00,109.35,109.49,109.17,109.46,11242.0,109.35,109.49,109.17,109.46,11242.0
2020-10-29 10:55:00,109.53,109.66,109.37,109.59,7685.0,109.53,109.66,109.37,109.59,7685.0
2020-10-29 11:00:00,109.65,109.72,109.39,109.62,5504.0,109.65,109.72,109.39,109.62,5504.0
2020-10-29 11:05:00,109.57,109.65,109.46,109.62,2200.0,109.57,109.65,109.46,109.62,2200.0
2020-10-29 11:10:00,109.46,109.72,109.45,109.72,3964.0,109.46,109.72,109.45,109.72,3964.0
2020-10-29 11:15:00,109.67,109.8,109.67,109.78,4027.0,109.67,109.8,109.67,109.78,4027.0
2020-10-29 11:20:00,109.78,109.94,109.77,109.85,4584.0,109.78,109.94,109.77,109.85,4584.0
2020-10-29 11:25:00,109.81,109.89,109.64,109.68,4230.0,109.81,109.89,109.64,109.68,4230.0
2020-10-29 11:30:00,109.71,109.71,109.47,109.6,4430.0,109.71,109.71,109.47,109.6,4430.0
2020-10-29 11:35:00,109.63,109.78,109.57,109.78,10309.0,109.63,109.78,109.57,109.78,10309.0
2020-10-29 11:40:00,109.79,109.79,109.61,109.68,6618.0,109.79,109.79,109.61,109.68,6618.0
2020-10-29 11:45:00,109.67,109.91,109.57,109.91,11033.0,109.67,109.91,109.57,109.91,11033.0
2020-10-29 11:50:00,109.87,109.89,109.47,109.63,6129.0,109.87,109.89,109.47,109.63,6129.0
2020-10-29 11:55:00,109.65,109.78,109.34,109.48,8597.0,109.65,109.78,109.34,109.48,8597.0
2020-10-29 12:00:00,109.66,109.69,109.18,109.22,7241.0,109.66,109.69,109.18,109.22,7241.0
2020-10-29 12:05:00,109.22,109.4,109.2,109.37,2568.0,109.22,109.4,109.2,109.37,2568.0
2020-10-29 12:10:00,109.36,109.36,109.22,109.35,3100.0,109.36,109.36,109.22,109.35,3100.0
2020-10-29 12:15:00,109.33,109.42,109.29,109.39,2278.0,109.33,109.42,109.29,109.39,2278.0
2020-10-29 12:20:00,109.41,109.52,109.34,109.35,6586.0,109.41,109.52,109.34,109.35,6586.0
2020-10-29 12:25:00,109.42,109.64,109.41,109.64,4250.0,109.42,109.64,109.41,109.64,4250.0
2020-10-29 12:30:00,109.65,109.82,109.54,109.82,8951.0,109.65,109.82,109.54,109.82,8951.0
2020-10-29 12:35:00,109.84,110.09,109.8,109.99,13303.0,109.84,110.09,109.8,109.99,13303.0
2020-10-29 12:40:00,109.98,110.06,109.96,109.96,3600.0,109.98,110.06,109.96,109.96,3600.0
2020-10-29 12:45:00,109.95,110.1,109.94,110.07,6204.0,109.95,110.1,109.94,110.07,6204.0
2020-10-29 12:50:00,110.09,110.1,109.85,109.92,6789.0,110.09,110.1,109.85,109.92,6789.0
2020-10-29 12:55:00,109.86,109.89,109.73,109.85,3600.0,109.86,109.89,109.73,109.85,3600.0
2020-10-29 13:00:00,109.73,109.95,109.73,109.87,4429.0,109.73,109.95,109.73,109.87,4429.0
2020-10-29 13:05:00,109.88,109.89,109.51,109.55,7679.0,109.88,109.89,109.51,109.55,7679.0
2020-10-29 13:10:00,109.55,109.8,109.53,109.79,3835.0,109.55,109.8,109.53,109.79,3835.0
2020-10-29 13:15:00,109.77,109.78,109.66,109.74,3460.0,109.77,109.78,109.66,109.74,3460.0
2020-10-29 13:20:00,109.76,109.98,109.72,109.95,6848.0,109.76,109.98,109.72,109.95,6848.0
2020-10-29 13:25:00,109.95,110.14,109.83,110.14,4896.0,109.95,110.14,109.83,110.14,4896.0
2020-10-29 13:30:00,110.11,110.28,110.1,110.24,5000.0,110.11,110.28,110.1,110.24,5000.0
2020-10-29 13:35:00,110.28,110.28,110.17,110.17,4361.0,110.28,110.28,110.17,110.17,4361.0
2020-10-29 13:40:00,110.19,110.35,110.15,110.23,5316.0,110.19,110.35,110.15,110.23,5316.0
2020-10-29 13:45:00,110.14,110.32,110.11,110.17,10168.0,110.14,110.32,110.11,110.17,10168.0
2020-10-29 13:50:00,110.16,110.36,110.13,110.36,3520.0,110.16,110.36,110.13,110.36,3520.0
2020-10-29 13:55:00,110.33,110.41,110.24,110.32,6487.0,110.33,110.41,110.24,110.32,6487.0
2020-10-29 14:00:00,110.33,110.66,110.33,110.65,7112.0,110.33,110.66,110.33,110.65,7112.0
2020-10-29 14:05:00,110.62,110.72,110.59,110.63,5660.0,110.62,110.72,110.59,110.63,5660.0
2020-10-29 14:10:00,110.65,110.73,110.62,110.63,8957.0,110.65,110.73,110.62,110.63,8957.0
2020-10-29 14:15:00,110.63,110.94,110.63,110.93,8556.0,110.63,110.94,110.63,110.93,8556.0
2020-10-29 14:20:00,110.93,111.11,110.86,111.08,20464.0,110.93,111.11,110.86,111.08,20464.0
2020-10-29 14:25:00,111.04,111.37,111.04,111.35,14833.0,111.04,111.37,111.04,111.35,14833.0
2020-10-29 14:30:00,111.35,111.5,111.18,111.48,11139.0,111.35,111.5,111.18,111.48,11139.0
2020-10-29 14:35:00,111.46,111.51,111.25,111.31,18445.0,111.46,111.51,111.25,111.31,18445.0
2020-10-29 14:40:00,111.33,111.43,111.26,111.41,7120.0,111.33,111.43,111.26,111.41,7120.0
2020-10-29 14:45:00,111.36,111.39,111.02,111.04,6922.0,111.36,111.39,111.02,111.04,6922.0
2020-10-29 14:50:00,111.0,111.05,110.86,110.95,8230.0,111.0,111.05,110.86,110.95,8230.0
2020-10-29 14:55:00,110.95,111.05,110.86,110.93,6446.0,110.95,111.05,110.86,110.93,6446.0
2020-10-29 15:00:00,110.95,111.11,110.84,111.1,7351.0,110.95,111.11,110.84,111.1,7351.0
2020-10-29 15:05:00,111.11,111.15,110.83,110.88,6311.0,111.11,111.15,110.83,110.88,6311.0
2020-10-29 15:10:00,110.87,110.89,110.71,110.72,11881.0,110.87,110.89,110.71,110.72,11881.0
2020-10-29 15:15:00,110.74,111.04,110.67,111.03,12695.0,110.74,111.04,110.67,111.03,12695.0
2020-10-29 15:20:00,111.0,111.25,110.95,111.25,13585.0,111.0,111.25,110.95,111.25,13585.0
2020-10-29 15:25:00,111.19,111.27,110.86,110.99,14854.0,111.19,111.27,110.86,110.99,14854.0
2020-10-29 15:30:00,111.0,111.06,110.72,110.74,9250.0,111.0,111.06,110.72,110.74,9250.0
2020-10-29 15:35:00,110.71,110.74,110.53,110.57,11851.0,110.71,110.74,110.53,110.57,11851.0
2020-10-29 15:40:00,110.56,110.73,110.48,110.54,11801.0,110.56,110.73,110.48,110.54,11801.0
2020-10-29 15:45:00,110.5,111.01,110.46,110.91,12642.0,110.5,111.01,110.46,110.91,12642.0
2020-10-29 15:50:00,110.9,111.23,110.89,110.96,35635.0,110.9,111.23,110.89,110.96,35635.0
2020-10-29 15:55:00,110.94,110.94,110.14,110.22,55735.0,110.94,110.94,110.14,110.22,55735.0
2020-10-30 09:30:00,108.82,109.52,108.57,109.18,23845.0,108.82,109.52,108.57,109.18,23845.0
2020-10-30 09:35:00,109.06,110.14,108.96,109.92,11330.0,109.06,110.14,108.96,109.92,11330.0
2020-10-30 09:40:00,109.77,110.01,109.57,109.81,22245.0,109.77,110.01,109.57,109.81,22245.0
2020-10-30 09:45:00,109.79,110.13,109.6,110.0,14978.0,109.79,110.13,109.6,110.0,14978.0
2020-10-30 09:50:00,109.74,110.19,109.74,110.07,15111.0,109.74,110.19,109.74,110.07,15111.0
2020-10-30 09:55:00,110.05,110.72,110.05,110.47,9216.0,110.05,110.72,110.05,110.47,9216.0
2020-10-30 10:00:00,110.42,110.65,110.23,110.47,18564.0,110.42,110.65,110.23,110.47,18564.0
2020-10-30 10:05:00,110.5,110.74,110.41,110.43,10460.0,110.5,110.74,110.41,110.43,10460.0
2020-10-30 10:10:00,110.41,110.69,110.38,110.5,18096.0,110.41,110.69,110.38,110.5,18096.0
2020-10-30 10:15:00,110.4,110.6,110.23,110.55,16587.0,110.4,110.6,110.23,110.55,16587.0
2020-10-30 10:20:00,110.52,110.56,110.28,110.35,35071.0,110.52,110.56,110.28,110.35,35071.0
2020-10-30 10:25:00,110.37,110.43,109.88,109.95,18431.0,110.37,110.43,109.88,109.95,18431.0
2020-10-30 10:30:00,109.94,110.01,109.37,109.37,18304.0,109.94,110.01,109.37,109.37,18304.0
2020-10-30 10:35:00,109.38,109.65,109.3,109.56,16914.0,109.38,109.65,109.3,109.56,16914.0
2020-10-30 10:40:00,109.55,109.58,109.26,109.37,33388.0,109.55,109.58,109.26,109.37,33388.0
2020-10-30 10:45:00,109.44,109.6,109.2,109.45,38083.0,109.44,109.6,109.2,109.45,38083.0
2020-10-30 10:50:00,109.45,109.64,109.29,109.38,31514.0,109.45,109.64,109.29,109.38,31514.0
2020-10-30 10:55:00,109.47,109.57,109.41,109.44,37345.0,109.47,109.57,109.41,109.44,37345.0
2020-10-30 11:00:00,109.49,109.88,109.38,109.57,21137.0,109.49,109.88,109.38,109.57,21137.0
2020-10-30 11:05:00,109.5,109.56,109.14,109.14,9402.0,109.5,109.56,109.14,109.14,9402.0
2020-10-30 11:10:00,109.17,109.21,108.69,108.9,17846.0,109.17,109.21,108.69,108.9,17846.0
2020-10-30 11:15:00,108.89,108.89,108.2,108.3,9871.0,108.89,108.89,108.2,108.3,9871.0
2020-10-30 11:20:00,108.28,108.56,108.17,108.49,14225.0,108.28,108.56,108.17,108.49,14225.0
2020-10-30 11:25:00,108.44,108.5,108.21,108.45,12805.0,108.44,108.5,108.21,108.45,12805.0
2020-10-30 11:30:00,108.23,108.55,108.13,108.55,7828.0,108.23,108.55,108.13,108.55,7828.0
2020-10-30 11:35:00,108.5,108.57,108.37,108.57,10779.0,108.5,108.57,108.37,108.57,10779.0
2020-10-30 11:40:00,108.56,108.88,108.38,108.86,8469.0,108.56,108.88,108.38,108.86,8469.0
2020-10-30 11:45:00,108.83,109.01,108.67,109.01,7459.0,108.83,109.01,108.67,109.01,7459.0
2020-10-30 11:50:00,108.97,109.02,108.66,108.85,8236.0,108.97,109.02,108.66,108.85,8236.0
2020-10-30 11:55:00,108.8,108.8,108.44,108.51,9541.0,108.8,108.8,108.44,108.51,9541.0
2020-10-30 12:00:00,108.51,108.95,108.43,108.86,9401.0,108.51,108.95,108.43,108.86,9401.0
2020-10-30 12:05:00,108.85,108.97,108.85,108.87,5900.0,108.85,108.97,108.85,108.87,5900.0
2020-10-30 12:10:00,108.91,109.12,108.9,109.12,9653.0,108.91,109.12,108.9,109.12,9653.0
2020-10-30 12:15:00,109.2,109.49,109.15,109.44,7234.0,109.2,109.49,109.15,109.44,7234.0
2020-10-30 12:20:00,109.41,109.51,109.38,109.39,8627.0,109.41,109.51,109.38,109.39,8627.0
2020-10-30 12:25:00,109.3,109.6,109.3,109.56,4956.0,109.3,109.6,109.3,109.56,4956.0
2020-10-30 12:30:00,109.56,109.59,109.37,109.41,8287.0,109.56,109.59,109.37,109.41,8287.0
2020-10-30 12:35:00,109.43,109.43,109.19,109.24,12780.0,109.43,109.43,109.19,109.24,12780.0
2020-10-30 12:40:00,109.27,109.31,109.03,109.12,5509.0,109.27,109.31,109.03,109.12,5509.0
2020-10-30 12:45:00,109.08,109.11,108.99,109.06,7288.0,109.08,109.11,108.99,109.06,7288.0
2020-10-30 12:50:00,109.05,109.18,108.97,109.09,7789.0,109.05,109.18,108.97,109.09,7789.0
2020-10-30 12:55:00,109.12,109.14,108.95,108.97,11018.0,109.12,109.14,108.95,108.97,11018.0
2020-10-30 13:00:00,108.98,109.16,108.92,109.0,8065.0,108.98,109.16,108.92,109.0,8065.0
2020-10-30 13:05:00,109.0,109.02,108.95,109.02,7965.0,109.0,109.02,108.95,109.02,7965.0
2020-10-30 13:10:00,109.02,109.02,108.89,108.91,13524.0,109.02,109.02,108.89,108.91,13524.0
2020-10-30 13:15:00,108.92,108.96,108.83,108.87,10233.0,108.92,108.96,108.83,108.87,10233.0
2020-10-30 13:20:00,108.87,108.98,108.79,108.9,7793.0,108.87,108.98,108.79,108.9,7793.0
2020-10-30 13:25:00,108.95,109.07,108.83,109.07,8765.0,108.95,109.07,108.83,109.07,8765.0
2020-10-30 13:30:00,109.03,109.05,108.9,108.95,11150.0,109.03,109.05,108.9,108.95,11150.0
2020-10-30 13:35:00,108.95,108.98,108.78,108.95,12782.0,108.95,108.98,108.78,108.95,12782.0
2020-10-30 13:40:00,108.95,109.07,108.93,108.97,11507.0,108.95,109.07,108.93,108.97,11507.0
2020-10-30 13:45:00,108.93,109.03,108.85,108.95,10880.0,108.93,109.03,108.85,108.95,10880.0
2020-10-30 13:50:00,108.97,109.02,108.88,108.88,10190.0,108.97,109.02,108.88,108.88,10190.0
2020-10-30 13:55:00,108.88,109.01,108.77,108.79,7152.0,108.88,109.01,108.77,108.79,7152.0
2020-10-30 14:00:00,108.69,108.72,108.37,108.46,11731.0,108.69,108.72,108.37,108.46,11731.0
2020-10-30 14:05:00,108.48,108.75,108.41,108.71,8387.0,108.48,108.75,108.41,108.71,8387.0
2020-10-30 14:10:00,108.74,108.77,108.61,108.67,11320.0,108.74,108.77,108.61,108.67,11320.0
2020-10-30 14:15:00,108.67,108.87,108.65,108.75,9854.0,108.67,108.87,108.65,108.75,9854.0
2020-10-30 14:20:00,108.75,108.81,108.58,108.59,17294.0,108.75,108.81,108.58,108.59,17294.0
2020-10-30 14:25:00,108.59,108.66,108.41,108.66,25284.0,108.59,108.66,108.41,108.66,25284.0
2020-10-30 14:30:00,108.66,108.79,108.64,108.66,14072.0,108.66,108.79,108.64,108.66,14072.0
2020-10-30 14:35:00,108.65,108.95,108.65,108.9,10745.0,108.65,108.95,108.65,108.9,10745.0
2020-10-30 14:40:00,108.88,108.88,108.64,108.65,10584.0,108.88,108.88,108.64,108.65,10584.0
2020-10-30 14:45:00,108.66,108.88,108.58,108.87,6853.0,108.66,108.88,108.58,108.87,6853.0
2020-10-30 14:50:00,108.87,108.89,108.73,108.82,9090.0,108.87,108.89,108.73,108.82,9090.0
2020-10-30 14:55:00,108.79,109.04,108.77,108.88,7177.0,108.79,109.04,108.77,108.88,7177.0
2020-10-30 15:00:00,108.89,108.97,108.73,108.85,11997.0,108.89,108.97,108.73,108.85,11997.0
2020-10-30 15:05:00,108.86,108.86,108.66,108.78,28117.0,108.86,108.86,108.66,108.78,28117.0
2020-10-30 15:10:00,108.76,109.2,108.73,109.19,11904.0,108.76,109.2,108.73,109.19,11904.0
2020-10-30 15:15:00,109.15,109.36,109.11,109.17,16295.0,109.15,109.36,109.11,109.17,16295.0
2020-10-30 15:20:00,109.13,109.3,109.02,109.11,12764.0,109.13,109.3,109.02,109.11,12764.0
2020-10-30 15:25:00,109.11,109.14,108.62,108.65,40257.0,109.11,109.14,108.62,108.65,40257.0
2020-10-30 15:30:00,108.66,108.75,108.5,108.7,37274.0,108.66,108.75,108.5,108.7,37274.0
2020-10-30 15:35:00,108.68,108.78,108.61,108.78,22749.0,108.68,108.78,108.61,108.78,22749.0
2020-10-30 15:40:00,108.83,109.21,108.68,109.21,22567.0,108.83,109.21,108.68,109.21,22567.0
2020-10-30 15:45:00,109.22,109.31,108.67,108.86,28385.0,109.22,109.31,108.67,108.86,28385.0
2020-10-30 15:50:00,108.87,109.03,108.63,108.71,49497.0,108.87,109.03,108.63,108.71,49497.0
2020-10-30 15:55:00,108.65,109.5,108.64,109.5,114800.0,108.65,109.5,108.64,109.5,114800.0
2020-11-02 09:30:00,109.83,111.15,109.64,110.95,31508.0,109.83,111.15,109.64,110.95,31508.0
2020-11-02 09:35:00,110.87,111.49,110.86,111.27,9663.0,110.87,111.49,110.86,111.27,9663.0
2020-11-02 09:40:00,111.37,111.37,110.83,111.21,7874.0,111.37,111.37,110.83,111.21,7874.0
2020-11-02 09:45:00,111.21,111.39,111.06,111.29,6071.0,111.21,111.39,111.06,111.29,6071.0
2020-11-02 09:50:00,111.25,112.18,111.25,112.0,22085.0,111.25,112.18,111.25,112.0,22085.0
2020-11-02 09:55:00,112.12,112.32,111.84,111.87,10879.0,112.12,112.32,111.84,111.87,10879.0
2020-11-02 10:00:00,111.9,112.16,111.7,111.86,13640.0,111.9,112.16,111.7,111.86,13640.0
2020-11-02 10:05:00,111.83,111.91,111.3,111.62,7058.0,111.83,111.91,111.3,111.62,7058.0
2020-11-02 10:10:00,111.68,111.94,111.55,111.88,5300.0,111.68,111.94,111.55,111.88,5300.0
2020-11-02 10:15:00,111.8,112.05,111.66,112.0,7034.0,111.8,112.05,111.66,112.0,7034.0
2020-11-02 10:20:00,112.0,112.0,111.52,111.56,9411.0,112.0,112.0,111.52,111.56,9411.0
2020-11-02 10:25:00,111.52,111.7,111.44,111.54,8003.0,111.52,111.7,111.44,111.54,8003.0
2020-11-02 10:30:00,111.6,111.6,111.37,111.44,9664.0,111.6,111.6,111.37,111.44,9664.0
2020-11-02 10:35:00,111.4,111.41,111.1,111.24,9382.0,111.4,111.41,111.1,111.24,9382.0
2020-11-02 10:40:00,111.23,111.34,111.07,111.1,7436.0,111.23,111.34,111.07,111.1,7436.0
2020-11-02 10:45:00,111.09,111.61,111.09,111.61,8576.0,111.09,111.61,111.09,111.61,8576.0
2020-11-02 10:50:00,111.71,111.85,111.59,111.79,7416.0,111.71,111.85,111.59,111.79,7416.0
2020-11-02 10:55:00,111.71,111.83,111.34,111.49,8525.0,111.71,111.83,111.34,111.49,8525.0
2020-11-02 11:00:00,111.44,111.93,111.37,111.84,94161.0,111.44,111.93,111.37,111.84,94161.0
2020-11-02 11:05:00,111.87,112.08,111.77,112.08,23935.0,111.87,112.08,111.77,112.08,23935.0
2020-11-02 11:10:00,112.01,112.16,111.65,111.77,31181.0,112.01,112.16,111.65,111.77,31181.0
2020-11-02 11:15:00,111.75,111.75,111.24,111.47,18871.0,111.75,111.75,111.24,111.47,18871.0
2020-11-02 11:20:00,111.48,111.62,111.37,111.5,18699.0,111.48,111.62,111.37,111.5,18699.0
2020-11-02 11:25:00,111.45,111.61,111.27,111.36,14876.0,111.45,111.61,111.27,111.36,14876.0
2020-11-02 11:30:00,111.41,111.5,111.28,111.37,10661.0,111.41,111.5,111.28,111.37,10661.0
2020-11-02 11:35:00,111.39,111.53,111.34,111.42,8807.0,111.39,111.53,111.34,111.42,8807.0
2020-11-02 11:40:00,111.47,111.58,111.41,111.57,9871.0,111.47,111.58,111.41,111.57,9871.0
2020-11-02 11:45:00,111.56,111.67,111.46,111.57,11063.0,111.56,111.67,111.46,111.57,11063.0
2020-11-02 11:50:00,111.57,111.65,111.45,111.49,12569.0,111.57,111.65,111.45,111.49,12569.0
2020-11-02 11:55:00,111.48,111.51,111.09,111.09,8452.0,111.48,111.51,111.09,111.09,8452.0
2020-11-02 12:00:00,111.11,111.11,110.77,110.83,9650.0,111.11,111.11,110.77,110.83,9650.0
2020-11-02 12:05:00,110.83,110.89,110.68,110.86,10196.0,110.83,110.89,110.68,110.86,10196.0
2020-11-02 12:10:00,110.94,110.97,110.65,110.76,11593.0,110.94,110.97,110.65,110.76,11593.0
2020-11-02 12:15:00,110.75,110.81,110.65,110.68,7033.0,110.75,110.81,110.65,110.68,7033.0
2020-11-02 12:20:00,110.68,110.89,110.67,110.88,4628.0,110.68,110.89,110.67,110.88,4628.0
2020-11-02 12:25:00,110.94,111.0,110.88,111.0,2019.0,110.94,111.0,110.88,111.0,2019.0
2020-11-02 12:30:00,111.02,111.02,110.69,110.75,7505.0,111.02,111.02,110.69,110.75,7505.0
2020-11-02 12:35:00,110.78,110.8,110.5,110.54,7928.0,110.78,110.8,110.5,110.54,7928.0
2020-11-02 12:40:00,110.61,110.61,110.38,110.43,8445.0,110.61,110.61,110.38,110.43,8445.0
2020-11-02 12:45:00,110.43,110.55,110.38,110.51,19557.0,110.43,110.55,110.38,110.51,19557.0
2020-11-02 12:50:00,110.52,110.76,110.44,110.59,9173.0,110.52,110.76,110.44,110.59,9173.0
2020-11-02 12:55:00,110.59,110.71,110.47,110.67,8757.0,110.59,110.71,110.47,110.67,8757.0
2020-11-02 13:00:00,110.67,110.71,110.31,110.41,7663.0,110.67,110.71,110.31,110.41,7663.0
2020-11-02 13:05:00,110.3,110.3,110.06,110.08,3630.0,110.3,110.3,110.06,110.08,3630.0
2020-11-02 13:10:00,110.12,110.14,110.01,110.06,7712.0,110.12,110.14,110.01,110.06,7712.0
2020-11-02 13:15:00,110.06,110.11,109.7,109.75,8955.0,110.06,110.11,109.7,109.75,8955.0
2020-11-02 13:20:00,109.73,110.06,109.73,110.0,16614.0,109.73,110.06,109.73,110.0,16614.0
2020-11-02 13:25:00,109.98,110.17,109.96,110.08,6248.0,109.98,110.17,109.96,110.08,6248.0
2020-11-02 13:30:00,110.1,110.1,109.88,110.08,9579.0,110.1,110.1,109.88,110.08,9579.0
2020-11-02 13:35:00,110.1,110.14,109.91,109.98,6498.0,110.1,110.14,109.91,109.98,6498.0
2020-11-02 13:40:00,110.01,110.13,110.0,110.0,6617.0,110.01,110.13,110.0,110.0,6617.0
2020-11-02 13:45:00,110.0,110.02,109.77,109.79,11017.0,110.0,110.02,109.77,109.79,11017.0
2020-11-02 13:50:00,109.82,109.85,109.56,109.65,9476.0,109.82,109.85,109.56,109.65,9476.0
2020-11-02 13:55:00,109.63,109.7,109.53,109.67,14069.0,109.63,109.7,109.53,109.67,14069.0
2020-11-02 14:00:00,109.64,109.9,109.64,109.8,12144.0,109.64,109.9,109.64,109.8,12144.0
2020-11-02 14:05:00,109.77,109.86,109.59,109.77,13306.0,109.77,109.86,109.59,109.77,13306.0
2020-11-02 14:10:00,109.74,109.87,109.72,109.75,11076.0,109.74,109.87,109.72,109.75,11076.0
2020-11-02 14:15:00,109.7,109.93,109.67,109.86,11888.0,109.7,109.93,109.67,109.86,11888.0
2020-11-02 14:20:00,109.87,110.22,109.87,110.16,13621.0,109.87,110.22,109.87,110.16,13621.0
2020-11-02 14:25:00,110.13,110.18,109.95,110.08,9553.0,110.13,110.18,109.95,110.08,9553.0
2020-11-02 14:30:00,110.08,110.11,109.92,110.04,9516.0,110.08,110.11,109.92,110.04,9516.0
2020-11-02 14:35:00,110.04,110.22,110.0,110.12,5935.0,110.04,110.22,110.0,110.12,5935.0
2020-11-02 14:40:00,110.06,110.16,109.93,109.98,7657.0,110.06,110.16,109.93,109.98,7657.0
2020-11-02 14:45:00,109.96,110.24,109.96,110.13,13507.0,109.96,110.24,109.96,110.13,13507.0
2020-11-02 14:50:00,110.17,110.17,109.91,109.94,17436.0,110.17,110.17,109.91,109.94,17436.0
2020-11-02 14:55:00,109.98,109.98,109.77,109.82,7599.0,109.98,109.98,109.77,109.82,7599.0
2020-11-02 15:00:00,109.92,110.14,109.85,110.01,7998.0,109.92,110.14,109.85,110.01,7998.0
2020-11-02 15:05:00,109.99,110.09,109.94,110.08,7739.0,109.99,110.09,109.94,110.08,7739.0
2020-11-02 15:10:00,110.11,110.26,110.07,110.24,7023.0,110.11,110.26,110.07,110.24,7023.0
2020-11-02 15:15:00,110.26,110.47,110.26,110.34,8028.0,110.26,110.47,110.26,110.34,8028.0
2020-11-02 15:20:00,110.38,110.43,110.23,110.24,7437.0,110.38,110.43,110.23,110.24,7437.0
2020-11-02 15:25:00,110.26,110.27,110.03,110.16,14743.0,110.26,110.27,110.03,110.16,14743.0
2020-11-02 15:30:00,110.21,110.36,109.98,110.04,19201.0,110.21,110.36,109.98,110.04,19201.0
2020-11-02 15:35:00,110.04,110.07,109.96,110.0,23157.0,110.04,110.07,109.96,110.0,23157.0
2020-11-02 15:40:00,110.02,110.06,109.81,109.95,23219.0,110.02,110.06,109.81,109.95,23219.0
2020-11-02 15:45:00,109.87,110.31,109.87,110.13,22436.0,109.87,110.31,109.87,110.13,22436.0
2020-11-02 15:50:00,110.07,110.3,109.97,110.28,41161.0,110.07,110.3,109.97,110.28,41161.0
2020-11-02 15:55:00,110.33,110.53,110.23,110.47,58740.0,110.33,110.53,110.23,110.47,58740.0
2020-11-03 09:30:00,111.55,111.74,111.09,111.35,19634.0,111.55,111.74,111.09,111.35,19634.0
2020-11-03 09:35:00,111.39,112.04,111.34,111.74,6972.0,111.39,112.04,111.34,111.74,6972.0
2020-11-03 09:40:00,111.63,112.1,111.48,111.7,7534.0,111.63,112.1,111.48,111.7,7534.0
2020-11-03 09:45:00,111.76,112.22,111.7,112.11,8214.0,111.76,112.22,111.7,112.11,8214.0
2020-11-03 09:50:00,112.21,112.52,112.21,112.51,12546.0,112.21,112.52,112.21,112.51,12546.0
2020-11-03 09:55:00,112.49,112.77,112.21,112.74,7602.0,112.49,112.77,112.21,112.74,7602.0
2020-11-03 10:00:00,112.79,113.08,112.73,112.96,11365.0,112.79,113.08,112.73,112.96,11365.0
2020-11-03 10:05:00,112.92,112.99,112.69,112.98,6192.0,112.92,112.99,112.69,112.98,6192.0
2020-11-03 10:10:00,112.97,113.2,112.97,113.15,9953.0,112.97,113.2,112.97,113.15,9953.0
2020-11-03 10:15:00,113.18,113.61,113.18,113.54,9683.0,113.18,113.61,113.18,113.54,9683.0
2020-11-03 10:20:00,113.57,113.99,113.57,113.73,12970.0,113.57,113.99,113.57,113.73,12970.0
2020-11-03 10:25:00,113.74,113.97,113.65,113.82,12642.0,113.74,113.97,113.65,113.82,12642.0
2020-11-03 10:30:00,113.86,114.0,113.53,113.57,7483.0,113.86,114.0,113.53,113.57,7483.0
2020-11-03 10:35:00,113.49,113.53,113.22,113.24,4665.0,113.49,113.53,113.22,113.24,4665.0
2020-11-03 10:40:00,113.25,113.31,113.05,113.13,8537.0,113.25,113.31,113.05,113.13,8537.0
2020-11-03 10:45:00,113.09,113.48,113.08,113.43,5985.0,113.09,113.48,113.08,113.43,5985.0
2020-11-03 10:50:00,113.5,113.5,113.06,113.13,8415.0,113.5,113.5,113.06,113.13,8415.0
2020-11-03 10:55:00,113.16,113.53,113.09,113.45,8288.0,113.16,113.53,113.09,113.45,8288.0
2020-11-03 11:00:00,113.47,113.55,113.25,113.48,7024.0,113.47,113.55,113.25,113.48,7024.0
2020-11-03 11:05:00,113.49,113.68,113.42,113.68,12500.0,113.49,113.68,113.42,113.68,12500.0
2020-11-03 11:10:00,113.63,113.68,113.27,113.46,5384.0,113.63,113.68,113.27,113.46,5384.0
2020-11-03 11:15:00,113.4,113.64,113.35,113.46,4815.0,113.4,113.64,113.35,113.46,4815.0
2020-11-03 11:20:00,113.58,113.75,113.57,113.62,7611.0,113.58,113.75,113.57,113.62,7611.0
2020-11-03 11:25:00,113.65,113.71,113.41,113.43,7908.0,113.65,113.71,113.41,113.43,7908.0
2020-11-03 11:30:00,113.44,113.83,113.41,113.76,10603.0,113.44,113.83,113.41,113.76,10603.0
2020-11-03 11:35:00,113.8,113.91,113.64,113.89,8508.0,113.8,113.91,113.64,113.89,8508.0
2020-11-03 11:40:00,113.9,113.98,113.76,113.79,9749.0,113.9,113.98,113.76,113.79,9749.0
2020-11-03 11:45:00,113.82,113.91,113.77,113.88,9401.0,113.82,113.91,113.77,113.88,9401.0
2020-11-03 11:50:00,113.89,113.91,113.51,113.51,10583.0,113.89,113.91,113.51,113.51,10583.0
2020-11-03 11:55:00,113.46,113.49,113.32,113.43,10415.0,113.46,113.49,113.32,113.43,10415.0
2020-11-03 12:00:00,113.43,113.69,113.43,113.49,14396.0,113.43,113.69,113.43,113.49,14396.0
2020-11-03 12:05:00,113.49,113.52,113.39,113.47,6809.0,113.49,113.52,113.39,113.47,6809.0
2020-11-03 12:10:00,113.44,113.67,113.42,113.65,6840.0,113.44,113.67,113.42,113.65,6840.0
2020-11-03 12:15:00,113.66,113.81,113.65,113.79,9258.0,113.66,113.81,113.65,113.79,9258.0
2020-11-03 12:20:00,113.8,113.88,113.76,113.79,6441.0,113.8,113.88,113.76,113.79,6441.0
2020-11-03 12:25:00,113.81,114.08,113.75,114.05,12161.0,113.81,114.08,113.75,114.05,12161.0
2020-11-03 12:30:00,114.05,114.13,113.96,114.09,3426.0,114.05,114.13,113.96,114.09,3426.0
2020-11-03 12:35:00,114.08,114.09,113.67,113.74,8050.0,114.08,114.09,113.67,113.74,8050.0
2020-11-03 12:40:00,113.76,113.89,113.71,113.84,3149.0,113.76,113.89,113.71,113.84,3149.0
2020-11-03 12:45:00,113.76,113.9,113.68,113.83,3648.0,113.76,113.9,113.68,113.83,3648.0
2020-11-03 12:50:00,113.8,113.88,113.68,113.71,3764.0,113.8,113.88,113.68,113.71,3764.0
2020-11-03 12:55:00,113.79,113.82,113.69,113.81,4417.0,113.79,113.82,113.69,113.81,4417.0
2020-11-03 13:00:00,113.77,114.05,113.77,114.05,5026.0,113.77,114.05,113.77,114.05,5026.0
2020-11-03 13:05:00,114.06,114.12,113.92,114.04,8640.0,114.06,114.12,113.92,114.04,8640.0
2020-11-03 13:10:00,114.03,114.05,113.78,113.78,6579.0,114.03,114.05,113.78,113.78,6579.0
2020-11-03 13:15:00,113.85,113.9,113.76,113.86,6696.0,113.85,113.9,113.76,113.86,6696.0
2020-11-03 13:20:00,113.91,114.0,113.81,113.95,4760.0,113.91,114.0,113.81,113.95,4760.0
2020-11-03 13:25:00,113.91,113.92,113.83,113.92,5437.0,113.91,113.92,113.83,113.92,5437.0
2020-11-03 13:30:00,113.98,114.05,113.94,114.05,6962.0,113.98,114.05,113.94,114.05,6962.0
2020-11-03 13:35:00,114.03,114.06,113.82,113.91,6300.0,114.03,114.06,113.82,113.91,6300.0
2020-11-03 13:40:00,113.87,114.03,113.83,113.92,7926.0,113.87,114.03,113.83,113.92,7926.0
2020-11-03 13:45:00,113.91,113.91,113.52,113.54,7468.0,113.91,113.91,113.52,113.54,7468.0
2020-11-03 13:50:00,113.61,113.61,113.28,113.29,5477.0,113.61,113.61,113.28,113.29,5477.0
2020-11-03 13:55:00,113.29,113.32,113.08,113.14,4283.0,113.29,113.32,113.08,113.14,4283.0
2020-11-03 14:00:00,113.1,113.25,113.05,113.25,6336.0,113.1,113.25,113.05,113.25,6336.0
2020-11-03 14:05:00,113.22,113.25,113.02,113.06,6754.0,113.22,113.25,113.02,113.06,6754.0
2020-11-03 14:10:00,113.08,113.55,113.06,113.53,6578.0,113.08,113.55,113.06,113.53,6578.0
2020-11-03 14:15:00,113.5,113.65,113.47,113.59,6008.0,113.5,113.65,113.47,113.59,6008.0
2020-11-03 14:20:00,113.59,113.66,113.48,113.55,4217.0,113.59,113.66,113.48,113.55,4217.0
2020-11-03 14:25:00,113.58,113.71,113.46,113.56,13110.0,113.58,113.71,113.46,113.56,13110.0
2020-11-03 14:30:00,113.56,113.8,113.47,113.8,8406.0,113.56,113.8,113.47,113.8,8406.0
2020-11-03 14:35:00,113.79,113.84,113.73,113.73,5299.0,113.79,113.84,113.73,113.73,5299.0
2020-11-03 14:40:00,113.74,113.74,113.58,113.62,6405.0,113.74,113.74,113.58,113.62,6405.0
2020-11-03 14:45:00,113.61,113.65,113.53,113.62,8602.0,113.61,113.65,113.53,113.62,8602.0
2020-11-03 14:50:00,113.62,113.62,113.5,113.61,12742.0,113.62,113.62,113.5,113.61,12742.0
2020-11-03 14:55:00,113.6,113.6,113.48,113.54,7512.0,113.6,113.6,113.48,113.54,7512.0
2020-11-03 15:00:00,113.53,113.56,113.39,113.5,32824.0,113.53,113.56,113.39,113.5,32824.0
2020-11-03 15:05:00,113.5,113.53,113.48,113.53,17005.0,113.5,113.53,113.48,113.53,17005.0
2020-11-03 15:10:00,113.53,113.59,113.47,113.52,13400.0,113.53,113.59,113.47,113.52,13400.0
2020-11-03 15:15:00,113.53,113.57,113.34,113.4,20633.0,113.53,113.57,113.34,113.4,20633.0
2020-11-03 15:20:00,113.41,113.54,113.34,113.45,20881.0,113.41,113.54,113.34,113.45,20881.0
2020-11-03 15:25:00,113.48,113.91,113.48,113.88,8470.0,113.48,113.91,113.48,113.88,8470.0
2020-11-03 15:30:00,113.85,114.11,113.82,114.11,14073.0,113.85,114.11,113.82,114.11,14073.0
2020-11-03 15:35:00,114.08,114.14,113.87,113.94,18325.0,114.08,114.14,113.87,113.94,18325.0
2020-11-03 15:40:00,113.91,114.16,113.83,113.89,17510.0,113.91,114.16,113.83,113.89,17510.0
2020-11-03 15:45:00,113.88,114.05,113.85,113.93,20437.0,113.88,114.05,113.85,113.93,20437.0
2020-11-03 15:50:00,113.89,114.07,113.65,113.98,45087.0,113.89,114.07,113.65,113.98,45087.0
2020-11-03 15:55:00,113.98,114.0,113.59,113.59,111519.0,113.98,114.0,113.59,113.59,111519.0
2020-11-04 09:30:00,117.45,118.08,116.55,117.67,75823.0,117.45,118.08,116.55,117.67,75823.0
2020-11-04 09:35:00,117.67,117.67,116.62,116.62,20015.0,117.67,117.67,116.62,116.62,20015.0
2020-11-04 09:40:00,116.69,116.84,115.8,116.51,16361.0,116.69,116.84,115.8,116.51,16361.0
2020-11-04 09:45:00,116.57,116.69,116.08,116.38,23253.0,116.57,116.69,116.08,116.38,23253.0
2020-11-04 09:50:00,116.31,117.0,116.27,117.0,18527.0,116.31,117.0,116.27,117.0,18527.0
2020-11-04 09:55:00,116.87,117.72,116.85,117.67,12592.0,116.87,117.72,116.85,117.67,12592.0
2020-11-04 10:00:00,117.72,118.21,117.6,118.17,17970.0,117.72,118.21,117.6,118.17,17970.0
2020-11-04 10:05:00,118.16,118.8,118.14,118.26,16690.0,118.16,118.8,118.14,118.26,16690.0
2020-11-04 10:10:00,118.25,118.61,118.1,118.45,11373.0,118.25,118.61,118.1,118.45,11373.0
2020-11-04 10:15:00,118.51,118.95,118.51,118.84,15324.0,118.51,118.95,118.51,118.84,15324.0
2020-11-04 10:20:00,118.83,119.16,118.63,118.96,22051.0,118.83,119.16,118.63,118.96,22051.0
2020-11-04 10:25:00,118.99,119.1,118.83,118.86,11740.0,118.99,119.1,118.83,118.86,11740.0
2020-11-04 10:30:00,118.97,119.15,118.75,119.09,12008.0,118.97,119.15,118.75,119.09,12008.0
2020-11-04 10:35:00,119.04,119.05,118.33,118.43,17491.0,119.04,119.05,118.33,118.43,17491.0
2020-11-04 10:40:00,118.43,118.72,118.38,118.63,16717.0,118.43,118.72,118.38,118.63,16717.0
2020-11-04 10:45:00,118.64,119.06,118.61,118.9,35022.0,118.64,119.06,118.61,118.9,35022.0
2020-11-04 10:50:00,118.92,119.38,118.81,119.37,20264.0,118.92,119.38,118.81,119.37,20264.0
2020-11-04 10:55:00,119.38,119.42,119.2,119.39,18897.0,119.38,119.42,119.2,119.39,18897.0
2020-11-04 11:00:00,119.38,119.41,118.84,119.0,12367.0,119.38,119.41,118.84,119.0,12367.0
2020-11-04 11:05:00,119.0,119.21,118.97,118.98,8468.0,119.0,119.21,118.97,118.98,8468.0
2020-11-04 11:10:00,119.0,119.11,118.69,118.78,15631.0,119.0,119.11,118.69,118.78,15631.0
2020-11-04 11:15:00,118.82,119.06,118.65,119.06,25190.0,118.82,119.06,118.65,119.06,25190.0
2020-11-04 11:20:00,119.03,119.47,118.97,119.25,30803.0,119.03,119.47,118.97,119.25,30803.0
2020-11-04 11:25:00,119.29,119.43,119.16,119.31,17459.0,119.29,119.43,119.16,119.31,17459.0
2020-11-04 11:30:00,119.39,119.68,119.38,119.64,42132.0,119.39,119.68,119.38,119.64,42132.0
2020-11-04 11:35:00,119.65,119.69,119.34,119.39,17537.0,119.65,119.69,119.34,119.39,17537.0
2020-11-04 11:40:00,119.37,119.55,119.27,119.51,10912.0,119.37,119.55,119.27,119.51,10912.0
2020-11-04 11:45:00,119.54,119.55,119.07,119.21,14583.0,119.54,119.55,119.07,119.21,14583.0
2020-11-04 11:50:00,119.18,119.38,118.89,118.92,20110.0,119.18,119.38,118.89,118.92,20110.0
2020-11-04 11:55:00,118.91,119.55,118.91,119.48,10767.0,118.91,119.55,118.91,119.48,10767.0
2020-11-04 12:00:00,119.49,119.62,119.36,119.62,26067.0,119.49,119.62,119.36,119.62,26067.0
2020-11-04 12:05:00,119.59,119.59,119.32,119.39,9350.0,119.59,119.59,119.32,119.39,9350.0
2020-11-04 12:10:00,119.39,119.82,119.33,119.8,12460.0,119.39,119.82,119.33,119.8,12460.0
2020-11-04 12:15:00,119.8,119.96,119.76,119.89,25296.0,119.8,119.96,119.76,119.89,25296.0
2020-11-04 12:20:00,119.88,120.5,119.86,120.35,29607.0,119.88,120.5,119.86,120.35,29607.0
2020-11-04 12:25:00,120.3,120.51,120.15,120.48,8952.0,120.3,120.51,120.15,120.48,8952.0
2020-11-04 12:30:00,120.49,120.89,120.49,120.6,10079.0,120.49,120.89,120.49,120.6,10079.0
2020-11-04 12:35:00,120.61,120.78,120.42,120.75,8497.0,120.61,120.78,120.42,120.75,8497.0
2020-11-04 12:40:00,120.74,120.88,120.74,120.87,4329.0,120.74,120.88,120.74,120.87,4329.0
2020-11-04 12:45:00,120.89,120.9,120.65,120.71,6316.0,120.89,120.9,120.65,120.71,6316.0
2020-11-04 12:50:00,120.75,120.75,120.49,120.53,9757.0,120.75,120.75,120.49,120.53,9757.0
2020-11-04 12:55:00,120.59,120.62,120.43,120.55,8502.0,120.59,120.62,120.43,120.55,8502.0
2020-11-04 13:00:00,120.61,120.66,120.34,120.5,7127.0,120.61,120.66,120.34,120.5,7127.0
2020-11-04 13:05:00,120.5,120.53,120.13,120.28,13036.0,120.5,120.53,120.13,120.28,13036.0
2020-11-04 13:10:00,120.32,120.43,120.21,120.38,8297.0,120.32,120.43,120.21,120.38,8297.0
2020-11-04 13:15:00,120.29,120.55,120.29,120.31,13866.0,120.29,120.55,120.29,120.31,13866.0
2020-11-04 13:20:00,120.26,120.4,120.21,120.37,4506.0,120.26,120.4,120.21,120.37,4506.0
2020-11-04 13:25:00,120.35,120.42,120.17,120.42,15103.0,120.35,120.42,120.17,120.42,15103.0
2020-11-04 13:30:00,120.38,120.82,120.33,120.76,7125.0,120.38,120.82,120.33,120.76,7125.0
2020-11-04 13:35:00,120.74,120.9,120.7,120.81,7542.0,120.74,120.9,120.7,120.81,7542.0
2020-11-04 13:40:00,120.76,120.85,120.03,120.09,9949.0,120.76,120.85,120.03,120.09,9949.0
2020-11-04 13:45:00,120.16,120.36,120.12,120.17,6021.0,120.16,120.36,120.12,120.17,6021.0
2020-11-04 13:50:00,120.19,120.45,120.12,120.45,5791.0,120.19,120.45,120.12,120.45,5791.0
2020-11-04 13:55:00,120.49,120.82,120.39,120.73,10069.0,120.49,120.82,120.39,120.73,10069.0
2020-11-04 14:00:00,120.65,120.99,120.65,120.75,10969.0,120.65,120.99,120.65,120.75,10969.0
2020-11-04 14:05:00,120.82,120.95,120.66,120.9,17388.0,120.82,120.95,120.66,120.9,17388.0
2020-11-04 14:10:00,120.96,121.08,120.9,120.98,10938.0,120.96,121.08,120.9,120.98,10938.0
2020-11-04 14:15:00,120.91,120.94,120.72,120.73,15774.0,120.91,120.94,120.72,120.73,15774.0
2020-11-04 14:20:00,120.71,120.9,120.61,120.89,11400.0,120.71,120.9,120.61,120.89,11400.0
2020-11-04 14:25:00,120.87,120.87,120.59,120.59,8973.0,120.87,120.87,120.59,120.59,8973.0
2020-11-04 14:30:00,120.62,120.67,120.41,120.61,11490.0,120.62,120.67,120.41,120.61,11490.0
2020-11-04 14:35:00,120.57,120.77,120.54,120.65,11054.0,120.57,120.77,120.54,120.65,11054.0
2020-11-04 14:40:00,120.63,120.64,120.23,120.29,8300.0,120.63,120.64,120.23,120.29,8300.0
2020-11-04 14:45:00,120.32,120.66,120.31,120.61,8040.0,120.32,120.66,120.31,120.61,8040.0
2020-11-04 14:50:00,120.64,120.83,120.58,120.73,11141.0,120.64,120.83,120.58,120.73,11141.0
2020-11-04 14:55:00,120.75,120.83,120.57,120.62,11737.0,120.75,120.83,120.57,120.62,11737.0
2020-11-04 15:00:00,120.68,120.94,120.38,120.46,12749.0,120.68,120.94,120.38,120.46,12749.0
2020-11-04 15:05:00,120.41,120.68,120.35,120.62,10678.0,120.41,120.68,120.35,120.62,10678.0
2020-11-04 15:10:00,120.6,120.64,120.35,120.54,15809.0,120.6,120.64,120.35,120.54,15809.0
2020-11-04 15:15:00,120.48,120.48,120.16,120.16,13852.0,120.48,120.48,120.16,120.16,13852.0
2020-11-04 15:20:00,120.19,120.7,120.19,120.7,18774.0,120.19,120.7,120.19,120.7,18774.0
2020-11-04 15:25:00,120.68,120.72,120.45,120.51,25949.0,120.68,120.72,120.45,120.51,25949.0
2020-11-04 15:30:00,120.53,120.84,120.45,120.82,25263.0,120.53,120.84,120.45,120.82,25263.0
2020-11-04 15:35:00,120.85,121.01,120.73,120.78,35404.0,120.85,121.01,120.73,120.78,35404.0
2020-11-04 15:40:00,120.8,120.83,120.59,120.72,31493.0,120.8,120.83,120.59,120.72,31493.0
2020-11-04 15:45:00,120.68,121.03,120.49,120.89,36696.0,120.68,121.03,120.49,120.89,36696.0
2020-11-04 15:50:00,120.85,121.4,120.8,121.33,74699.0,120.85,121.4,120.8,121.33,74699.0
2020-11-04 15:55:00,121.31,121.32,120.81,121.0,93908.0,121.31,121.32,120.81,121.0,93908.0
2020-11-05 09:30:00,123.79,124.12,123.0,123.45,89669.0,123.79,124.12,123.0,123.45,89669.0
2020-11-05 09:35:00,123.53,124.31,123.45,123.95,19004.0,123.53,124.31,123.45,123.95,19004.0
2020-11-05 09:40:00,123.79,123.79,122.53,122.67,32001.0,123.79,123.79,122.53,122.67,32001.0
2020-11-05 09:45:00,122.68,122.78,122.35,122.71,5744.0,122.68,122.78,122.35,122.71,5744.0
2020-11-05 09:50:00,122.77,123.01,122.69,122.78,10569.0,122.77,123.01,122.69,122.78,10569.0
2020-11-05 09:55:00,122.86,122.94,122.61,122.61,12326.0,122.86,122.94,122.61,122.61,12326.0
2020-11-05 10:00:00,122.57,123.31,122.52,123.26,68705.0,122.57,123.31,122.52,123.26,68705.0
2020-11-05 10:05:00,123.29,123.6,123.22,123.5,31329.0,123.29,123.6,123.22,123.5,31329.0
2020-11-05 10:10:00,123.49,123.68,123.09,123.09,9451.0,123.49,123.68,123.09,123.09,9451.0
2020-11-05 10:15:00,123.07,123.78,123.05,123.74,10961.0,123.07,123.78,123.05,123.74,10961.0
2020-11-05 10:20:00,123.74,123.74,123.08,123.18,13595.0,123.74,123.74,123.08,123.18,13595.0
2020-11-05 10:25:00,123.08,123.34,122.85,123.13,15743.0,123.08,123.34,122.85,123.13,15743.0
2020-11-05 10:30:00,123.16,123.27,122.92,123.14,9068.0,123.16,123.27,122.92,123.14,9068.0
2020-11-05 10:35:00,123.08,123.47,122.97,123.04,11279.0,123.08,123.47,122.97,123.04,11279.0
2020-11-05 10:40:00,122.93,123.2,122.93,123.09,6704.0,122.93,123.2,122.93,123.09,6704.0
2020-11-05 10:45:00,122.93,123.15,122.58,123.15,7875.0,122.93,123.15,122.58,123.15,7875.0
2020-11-05 10:50:00,123.15,123.41,123.0,123.38,87636.0,123.15,123.41,123.0,123.38,87636.0
2020-11-05 10:55:00,123.36,123.49,123.23,123.45,7940.0,123.36,123.49,123.23,123.45,7940.0
2020-11-05 11:00:00,123.49,123.53,123.17,123.26,9740.0,123.49,123.53,123.17,123.26,9740.0
2020-11-05 11:05:00,123.22,123.47,123.22,123.34,5839.0,123.22,123.47,123.22,123.34,5839.0
2020-11-05 11:10:00,123.34,123.34,122.91,123.29,10001.0,123.34,123.34,122.91,123.29,10001.0
2020-11-05 11:15:00,123.27,123.38,123.08,123.23,7066.0,123.27,123.38,123.08,123.23,7066.0
2020-11-05 11:20:00,123.14,123.29,123.0,123.2,4310.0,123.14,123.29,123.0,123.2,4310.0
2020-11-05 11:25:00,123.21,123.41,123.13,123.37,55684.0,123.21,123.41,123.13,123.37,55684.0
2020-11-05 11:30:00,123.47,123.55,123.34,123.52,11811.0,123.47,123.55,123.34,123.52,11811.0
2020-11-05 11:35:00,123.53,123.53,123.27,123.29,6863.0,123.53,123.53,123.27,123.29,6863.0
2020-11-05 11:40:00,123.25,123.25,122.92,123.09,88853.0,123.25,123.25,122.92,123.09,88853.0
2020-11-05 11:45:00,123.06,123.2,122.99,123.02,11016.0,123.06,123.2,122.99,123.02,11016.0
2020-11-05 11:50:00,123.0,123.05,122.57,122.65,6792.0,123.0,123.05,122.57,122.65,6792.0
2020-11-05 11:55:00,122.69,122.69,122.49,122.56,7093.0,122.69,122.69,122.49,122.56,7093.0
2020-11-05 12:00:00,122.58,122.79,122.58,122.73,5765.0,122.58,122.79,122.58,122.73,5765.0
2020-11-05 12:05:00,122.81,123.06,122.71,123.06,4500.0,122.81,123.06,122.71,123.06,4500.0
2020-11-05 12:10:00,123.02,123.16,122.97,123.14,7467.0,123.02,123.16,122.97,123.14,7467.0
2020-11-05 12:15:00,123.15,123.15,122.74,122.77,5579.0,123.15,123.15,122.74,122.77,5579.0
2020-11-05 12:20:00,122.78,122.8,122.54,122.61,5381.0,122.78,122.8,122.54,122.61,5381.0
2020-11-05 12:25:00,122.64,122.71,122.47,122.51,11065.0,122.64,122.71,122.47,122.51,11065.0
2020-11-05 12:30:00,122.54,122.58,122.38,122.41,3476.0,122.54,122.58,122.38,122.41,3476.0
2020-11-05 12:35:00,122.41,122.88,122.41,122.88,6136.0,122.41,122.88,122.41,122.88,6136.0
2020-11-05 12:40:00,122.89,122.92,122.79,122.91,3813.0,122.89,122.92,122.79,122.91,3813.0
2020-11-05 12:45:00,122.94,123.07,122.94,123.02,2939.0,122.94,123.07,122.94,123.02,2939.0
2020-11-05 12:50:00,122.99,123.3,122.99,123.3,4650.0,122.99,123.3,122.99,123.3,4650.0
2020-11-05 12:55:00,123.31,123.4,123.29,123.4,10473.0,123.31,123.4,123.29,123.4,10473.0
2020-11-05 13:00:00,123.4,123.71,123.38,123.62,6028.0,123.4,123.71,123.38,123.62,6028.0
2020-11-05 13:05:00,123.56,123.69,123.55,123.67,6143.0,123.56,123.69,123.55,123.67,6143.0
2020-11-05 13:10:00,123.7,123.83,123.69,123.73,12953.0,123.7,123.83,123.69,123.73,12953.0
2020-11-05 13:15:00,123.58,123.8,123.5,123.77,13324.0,123.58,123.8,123.5,123.77,13324.0
2020-11-05 13:20:00,123.76,123.99,123.75,123.89,12173.0,123.76,123.99,123.75,123.89,12173.0
2020-11-05 13:25:00,123.9,123.93,123.83,123.85,5187.0,123.9,123.93,123.83,123.85,5187.0
2020-11-05 13:30:00,123.89,123.93,123.69,123.69,6304.0,123.89,123.93,123.69,123.69,6304.0
2020-11-05 13:35:00,123.73,123.9,123.62,123.75,8403.0,123.73,123.9,123.62,123.75,8403.0
2020-11-05 13:40:00,123.76,123.92,123.74,123.88,6833.0,123.76,123.92,123.74,123.88,6833.0
2020-11-05 13:45:00,123.87,124.16,123.85,124.14,8396.0,123.87,124.16,123.85,124.14,8396.0
2020-11-05 13:50:00,124.12,124.24,124.04,124.07,6605.0,124.12,124.24,124.04,124.07,6605.0
2020-11-05 13:55:00,124.09,124.16,123.97,123.99,5000.0,124.09,124.16,123.97,123.99,5000.0
2020-11-05 14:00:00,123.94,124.13,123.92,124.03,9486.0,123.94,124.13,123.92,124.03,9486.0
2020-11-05 14:05:00,123.98,124.03,123.92,124.0,11295.0,123.98,124.03,123.92,124.0,11295.0
2020-11-05 14:10:00,124.0,124.13,123.92,123.95,7252.0,124.0,124.13,123.92,123.95,7252.0
2020-11-05 14:15:00,123.95,124.07,123.93,124.01,9292.0,123.95,124.07,123.93,124.01,9292.0
2020-11-05 14:20:00,123.96,124.1,123.94,124.09,10098.0,123.96,124.1,123.94,124.09,10098.0
2020-11-05 14:25:00,124.08,124.4,124.08,124.38,8148.0,124.08,124.4,124.08,124.38,8148.0
2020-11-05 14:30:00,124.38,124.44,124.26,124.26,8586.0,124.38,124.44,124.26,124.26,8586.0
2020-11-05 14:35:00,124.31,124.34,124.01,124.23,16232.0,124.31,124.34,124.01,124.23,16232.0
2020-11-05 14:40:00,124.27,124.64,124.26,124.64,5744.0,124.27,124.64,124.26,124.64,5744.0
2020-11-05 14:45:00,124.66,124.67,124.28,124.3,11133.0,124.66,124.67,124.28,124.3,11133.0
2020-11-05 14:50:00,124.27,124.38,124.13,124.36,8593.0,124.27,124.38,124.13,124.36,8593.0
2020-11-05 14:55:00,124.39,124.63,124.34,124.59,17587.0,124.39,124.63,124.34,124.59,17587.0
2020-11-05 15:00:00,124.55,124.68,124.5,124.5,13509.0,124.55,124.68,124.5,124.5,13509.0
2020-11-05 15:05:00,124.55,124.58,124.4,124.58,16489.0,124.55,124.58,124.4,124.58,16489.0
2020-11-05 15:10:00,124.59,124.62,124.11,124.14,9000.0,124.59,124.62,124.11,124.14,9000.0
2020-11-05 15:15:00,124.15,124.16,123.91,124.06,11523.0,124.15,124.16,123.91,124.06,11523.0
2020-11-05 15:20:00,124.04,124.21,124.01,124.05,12482.0,124.04,124.21,124.01,124.05,12482.0
2020-11-05 15:25:00,124.05,124.19,123.95,124.07,11308.0,124.05,124.19,123.95,124.07,11308.0
2020-11-05 15:30:00,124.05,124.18,123.84,123.9,21906.0,124.05,124.18,123.84,123.9,21906.0
2020-11-05 15:35:00,123.9,124.08,123.87,123.98,25890.0,123.9,124.08,123.87,123.98,25890.0
2020-11-05 15:40:00,124.01,124.15,123.89,123.94,23426.0,124.01,124.15,123.89,123.94,23426.0
2020-11-05 15:45:00,123.9,124.02,123.76,123.98,27370.0,123.9,124.02,123.76,123.98,27370.0
2020-11-05 15:50:00,123.94,124.24,123.93,124.04,36087.0,123.94,124.24,123.93,124.04,36087.0
2020-11-05 15:55:00,123.99,124.3,123.97,124.08,56411.0,123.99,124.3,123.97,124.08,56411.0
2020-11-06 09:30:00,124.34,125.04,123.67,123.67,35334.0,124.34,125.04,123.67,123.67,35334.0
2020-11-06 09:35:00,123.66,123.78,122.72,122.72,9570.0,123.66,123.78,122.72,122.72,9570.0
2020-11-06 09:40:00,122.66,123.03,122.52,122.72,5440.0,122.66,123.03,122.52,122.72,5440.0
2020-11-06 09:45:00,122.64,122.97,122.25,122.91,13306.0,122.64,122.97,122.25,122.91,13306.0
2020-11-06 09:50:00,122.74,123.31,122.66,123.28,11736.0,122.74,123.31,122.66,123.28,11736.0
2020-11-06 09:55:00,123.39,123.44,123.09,123.12,23550.0,123.39,123.44,123.09,123.12,23550.0
2020-11-06 10:00:00,123.11,123.5,123.11,123.32,13393.0,123.11,123.5,123.11,123.32,13393.0
2020-11-06 10:05:00,123.37,124.26,123.37,124.12,17470.0,123.37,124.26,123.37,124.12,17470.0
2020-11-06 10:10:00,124.15,124.44,124.15,124.19,5913.0,124.15,124.44,124.15,124.19,5913.0
2020-11-06 10:15:00,124.24,124.67,124.23,124.47,92054.0,124.24,124.67,124.23,124.47,92054.0
2020-11-06 10:20:00,124.57,124.82,124.44,124.76,5888.0,124.57,124.82,124.44,124.76,5888.0
2020-11-06 10:25:00,124.75,124.83,124.57,124.67,8440.0,124.75,124.83,124.57,124.67,8440.0
2020-11-06 10:30:00,124.52,124.61,124.33,124.43,5003.0,124.52,124.61,124.33,124.43,5003.0
2020-11-06 10:35:00,124.56,124.73,124.34,124.36,7482.0,124.56,124.73,124.34,124.36,7482.0
2020-11-06 10:40:00,124.34,124.42,124.14,124.32,7785.0,124.34,124.42,124.14,124.32,7785.0
2020-11-06 10:45:00,124.26,124.43,124.19,124.23,6152.0,124.26,124.43,124.19,124.23,6152.0
2020-11-06 10:50:00,124.24,124.92,124.13,124.92,10020.0,124.24,124.92,124.13,124.92,10020.0
2020-11-06 10:55:00,124.88,124.88,124.16,124.21,6087.0,124.88,124.88,124.16,124.21,6087.0
2020-11-06 11:00:00,124.27,124.9,124.24,124.85,5854.0,124.27,124.9,124.24,124.85,5854.0
2020-11-06 11:05:00,124.87,124.93,124.64,124.93,6253.0,124.87,124.93,124.64,124.93,6253.0
2020-11-06 11:10:00,124.88,125.08,124.5,124.51,25850.0,124.88,125.08,124.5,124.51,25850.0
2020-11-06 11:15:00,124.57,124.83,124.49,124.7,10580.0,124.57,124.83,124.49,124.7,10580.0
2020-11-06 11:20:00,124.64,124.72,124.55,124.72,4136.0,124.64,124.72,124.55,124.72,4136.0
2020-11-06 11:25:00,124.75,124.82,124.47,124.81,4713.0,124.75,124.82,124.47,124.81,4713.0
2020-11-06 11:30:00,124.87,125.07,124.82,124.86,5627.0,124.87,125.07,124.82,124.86,5627.0
2020-11-06 11:35:00,124.87,125.09,124.86,125.05,2750.0,124.87,125.09,124.86,125.05,2750.0
2020-11-06 11:40:00,125.02,125.42,125.02,125.15,7559.0,125.02,125.42,125.02,125.15,7559.0
2020-11-06 11:45:00,125.2,125.3,125.14,125.2,2869.0,125.2,125.3,125.14,125.2,2869.0
2020-11-06 11:50:00,125.21,125.36,125.05,125.05,3400.0,125.21,125.36,125.05,125.05,3400.0
2020-11-06 11:55:00,125.02,125.02,124.76,124.97,4654.0,125.02,125.02,124.76,124.97,4654.0
2020-11-06 12:00:00,125.05,125.19,125.05,125.18,4242.0,125.05,125.19,125.05,125.18,4242.0
2020-11-06 12:05:00,125.16,125.16,124.96,125.0,9198.0,125.16,125.16,124.96,125.0,9198.0
2020-11-06 12:10:00,125.11,125.19,124.96,125.0,2103.0,125.11,125.19,124.96,125.0,2103.0
2020-11-06 12:15:00,125.0,125.04,124.8,124.85,10203.0,125.0,125.04,124.8,124.85,10203.0
2020-11-06 12:20:00,124.83,125.07,124.82,125.06,5006.0,124.83,125.07,124.82,125.06,5006.0
2020-11-06 12:25:00,125.07,125.08,124.95,124.95,3390.0,125.07,125.08,124.95,124.95,3390.0
2020-11-06 12:30:00,125.04,125.25,125.04,125.22,1500.0,125.04,125.25,125.04,125.22,1500.0
2020-11-06 12:35:00,125.02,125.02,124.81,125.0,4599.0,125.02,125.02,124.81,125.0,4599.0
2020-11-06 12:40:00,125.04,125.1,124.98,125.07,2500.0,125.04,125.1,124.98,125.07,2500.0
2020-11-06 12:45:00,125.04,125.15,124.94,125.15,3703.0,125.04,125.15,124.94,125.15,3703.0
2020-11-06 12:50:00,125.15,125.28,125.11,125.12,4148.0,125.15,125.28,125.11,125.12,4148.0
2020-11-06 12:55:00,125.14,125.3,125.14,125.3,3308.0,125.14,125.3,125.14,125.3,3308.0
2020-11-06 13:00:00,125.3,125.51,125.28,125.51,3805.0,125.3,125.51,125.28,125.51,3805.0
2020-11-06 13:05:00,125.5,125.51,125.37,125.41,1100.0,125.5,125.51,125.37,125.41,1100.0
2020-11-06 13:10:00,125.48,125.7,125.48,125.65,4166.0,125.48,125.7,125.48,125.65,4166.0
2020-11-06 13:15:00,125.64,125.64,125.42,125.47,5500.0,125.64,125.64,125.42,125.47,5500.0
2020-11-06 13:20:00,125.47,125.59,125.34,125.54,22900.0,125.47,125.59,125.34,125.54,22900.0
2020-11-06 13:25:00,125.65,125.79,125.61,125.74,1600.0,125.65,125.79,125.61,125.74,1600.0
2020-11-06 13:30:00,125.71,125.75,125.64,125.64,3522.0,125.71,125.75,125.64,125.64,3522.0
2020-11-06 13:35:00,125.64,125.72,125.6,125.65,2461.0,125.64,125.72,125.6,125.65,2461.0
2020-11-06 13:40:00,125.64,125.65,125.36,125.37,7121.0,125.64,125.65,125.36,125.37,7121.0
2020-11-06 13:45:00,125.39,125.53,125.19,125.25,3804.0,125.39,125.53,125.19,125.25,3804.0
2020-11-06 13:50:00,125.37,125.4,125.22,125.31,2253.0,125.37,125.4,125.22,125.31,2253.0
2020-11-06 13:55:00,125.33,125.42,125.19,125.4,2850.0,125.33,125.42,125.19,125.4,2850.0
2020-11-06 14:00:00,125.37,125.38,125.18,125.23,3913.0,125.37,125.38,125.18,125.23,3913.0
2020-11-06 14:05:00,125.25,125.5,125.22,125.5,3650.0,125.25,125.5,125.22,125.5,3650.0
2020-11-06 14:10:00,125.46,125.54,125.4,125.47,3054.0,125.46,125.54,125.4,125.47,3054.0
2020-11-06 14:15:00,125.51,125.51,125.37,125.41,2306.0,125.51,125.51,125.37,125.41,2306.0
2020-11-06 14:20:00,125.38,125.51,125.22,125.48,4565.0,125.38,125.51,125.22,125.48,4565.0
2020-11-06 14:25:00,125.46,125.48,125.39,125.4,3222.0,125.46,125.48,125.39,125.4,3222.0
2020-11-06 14:30:00,125.47,125.65,125.47,125.55,3905.0,125.47,125.65,125.47,125.55,3905.0
2020-11-06 14:35:00,125.58,125.64,125.51,125.56,6537.0,125.58,125.64,125.51,125.56,6537.0
2020-11-06 14:40:00,125.56,125.61,125.39,125.4,6019.0,125.56,125.61,125.39,125.4,6019.0
2020-11-06 14:45:00,125.4,125.41,125.25,125.32,5810.0,125.4,125.41,125.25,125.32,5810.0
2020-11-06 14:50:00,125.34,125.49,125.31,125.43,6031.0,125.34,125.49,125.31,125.43,6031.0
2020-11-06 14:55:00,125.43,125.57,125.39,125.57,7055.0,125.43,125.57,125.39,125.57,7055.0
2020-11-06 15:00:00,125.58,125.7,125.27,125.44,10764.0,125.58,125.7,125.27,125.44,10764.0
2020-11-06 15:05:00,125.47,125.68,125.37,125.6,10583.0,125.47,125.68,125.37,125.6,10583.0
2020-11-06 15:10:00,125.58,125.88,125.54,125.8,13316.0,125.58,125.88,125.54,125.8,13316.0
2020-11-06 15:15:00,125.79,125.89,125.73,125.85,14615.0,125.79,125.89,125.73,125.85,14615.0
2020-11-06 15:20:00,125.88,125.92,125.69,125.87,12084.0,125.88,125.92,125.69,125.87,12084.0
2020-11-06 15:25:00,125.87,125.96,125.74,125.9,10241.0,125.87,125.96,125.74,125.9,10241.0
2020-11-06 15:30:00,125.91,126.09,125.87,126.0,10712.0,125.91,126.09,125.87,126.0,10712.0
2020-11-06 15:35:00,126.0,126.27,125.81,126.12,25016.0,126.0,126.27,125.81,126.12,25016.0
2020-11-06 15:40:00,126.12,126.13,125.89,125.96,22881.0,126.12,126.13,125.89,125.96,22881.0
2020-11-06 15:45:00,125.96,126.06,125.88,125.94,26854.0,125.96,126.06,125.88,125.94,26854.0
2020-11-06 15:50:00,125.92,125.95,125.6,125.8,55839.0,125.92,125.95,125.6,125.8,55839.0
2020-11-06 15:55:00,125.78,125.87,125.32,125.49,84380.0,125.78,125.87,125.32,125.49,84380.0
2020-11-09 09:30:00,126.46,127.5,123.07,123.24,118715.0,126.46,127.5,123.07,123.24,118715.0
2020-11-09 09:35:00,123.23,123.48,122.63,122.87,38693.0,123.23,123.48,122.63,122.87,38693.0
2020-11-09 09:40:00,122.98,123.25,122.36,122.82,23894.0,122.98,123.25,122.36,122.82,23894.0
2020-11-09 09:45:00,122.82,124.27,122.82,123.82,24914.0,122.82,124.27,122.82,123.82,24914.0
2020-11-09 09:50:00,123.29,123.41,122.21,123.16,75044.0,123.29,123.41,122.21,123.16,75044.0
2020-11-09 09:55:00,123.16,123.46,122.77,123.09,15852.0,123.16,123.46,122.77,123.09,15852.0
2020-11-09 10:00:00,123.21,124.09,123.08,124.09,28019.0,123.21,124.09,123.08,124.09,28019.0
2020-11-09 10:05:00,124.04,124.33,123.68,124.22,12760.0,124.04,124.33,123.68,124.22,12760.0
2020-11-09 10:10:00,124.28,124.4,123.97,124.3,11182.0,124.28,124.4,123.97,124.3,11182.0
2020-11-09 10:15:00,124.43,124.81,124.36,124.61,13705.0,124.43,124.81,124.36,124.61,13705.0
2020-11-09 10:20:00,124.67,124.88,124.43,124.88,24393.0,124.67,124.88,124.43,124.88,24393.0
2020-11-09 10:25:00,124.89,124.98,124.65,124.76,13405.0,124.89,124.98,124.65,124.76,13405.0
2020-11-09 10:30:00,124.7,125.15,124.7,124.94,11437.0,124.7,125.15,124.7,124.94,11437.0
2020-11-09 10:35:00,124.95,125.05,123.97,124.29,12268.0,124.95,125.05,123.97,124.29,12268.0
2020-11-09 10:40:00,124.3,124.62,124.19,124.43,7537.0,124.3,124.62,124.19,124.43,7537.0
2020-11-09 10:45:00,124.28,124.44,123.88,124.04,8553.0,124.28,124.44,123.88,124.04,8553.0
2020-11-09 10:50:00,123.96,124.39,123.94,124.39,3220.0,123.96,124.39,123.94,124.39,3220.0
2020-11-09 10:55:00,124.33,124.62,123.9,124.36,6104.0,124.33,124.62,123.9,124.36,6104.0
2020-11-09 11:00:00,124.48,124.48,123.57,123.58,8718.0,124.48,124.48,123.57,123.58,8718.0
2020-11-09 11:05:00,123.61,123.78,123.05,123.56,14602.0,123.61,123.78,123.05,123.56,14602.0
2020-11-09 11:10:00,123.5,123.5,122.89,123.33,15234.0,123.5,123.5,122.89,123.33,15234.0
2020-11-09 11:15:00,123.21,123.53,123.0,123.53,78747.0,123.21,123.53,123.0,123.53,78747.0
2020-11-09 11:20:00,123.62,123.99,123.41,123.89,6850.0,123.62,123.99,123.41,123.89,6850.0
2020-11-09 11:25:00,123.86,124.06,123.73,123.95,8841.0,123.86,124.06,123.73,123.95,8841.0
2020-11-09 11:30:00,123.86,123.96,123.61,123.86,7408.0,123.86,123.96,123.61,123.86,7408.0
2020-11-09 11:35:00,123.83,124.03,123.71,124.02,7614.0,123.83,124.03,123.71,124.02,7614.0
2020-11-09 11:40:00,123.98,123.98,123.74,123.91,5771.0,123.98,123.98,123.74,123.91,5771.0
2020-11-09 11:45:00,123.91,123.96,123.31,123.34,7631.0,123.91,123.96,123.31,123.34,7631.0
2020-11-09 11:50:00,123.08,123.08,122.68,122.76,14991.0,123.08,123.08,122.68,122.76,14991.0
2020-11-09 11:55:00,122.71,122.86,122.46,122.81,6268.0,122.71,122.86,122.46,122.81,6268.0
2020-11-09 12:00:00,122.8,123.16,122.69,122.77,5937.0,122.8,123.16,122.69,122.77,5937.0
2020-11-09 12:05:00,122.87,123.11,122.72,123.0,6177.0,122.87,123.11,122.72,123.0,6177.0
2020-11-09 12:10:00,122.96,122.96,122.57,122.57,8949.0,122.96,122.96,122.57,122.57,8949.0
2020-11-09 12:15:00,122.57,122.7,122.51,122.57,4520.0,122.57,122.7,122.51,122.57,4520.0
2020-11-09 12:20:00,122.48,123.06,122.48,123.06,8935.0,122.48,123.06,122.48,123.06,8935.0
2020-11-09 12:25:00,123.1,123.26,122.87,122.96,8309.0,123.1,123.26,122.87,122.96,8309.0
2020-11-09 12:30:00,123.07,123.24,122.88,123.2,8580.0,123.07,123.24,122.88,123.2,8580.0
2020-11-09 12:35:00,123.15,123.21,123.04,123.09,5289.0,123.15,123.21,123.04,123.09,5289.0
2020-11-09 12:40:00,123.21,123.27,123.02,123.17,3895.0,123.21,123.27,123.02,123.17,3895.0
2020-11-09 12:45:00,123.18,123.32,122.64,122.7,7226.0,123.18,123.32,122.64,122.7,7226.0
2020-11-09 12:50:00,122.69,122.77,122.34,122.37,6400.0,122.69,122.77,122.34,122.37,6400.0
2020-11-09 12:55:00,122.44,122.77,122.43,122.71,5101.0,122.44,122.77,122.43,122.71,5101.0
2020-11-09 13:00:00,122.74,123.03,122.69,122.79,5469.0,122.74,123.03,122.69,122.79,5469.0
2020-11-09 13:05:00,122.76,122.83,122.66,122.75,5411.0,122.76,122.83,122.66,122.75,5411.0
2020-11-09 13:10:00,122.83,122.89,122.77,122.83,1449.0,122.83,122.89,122.77,122.83,1449.0
2020-11-09 13:15:00,122.67,122.77,122.53,122.68,4570.0,122.67,122.77,122.53,122.68,4570.0
2020-11-09 13:20:00,122.64,122.75,122.54,122.64,3296.0,122.64,122.75,122.54,122.64,3296.0
2020-11-09 13:25:00,122.6,122.64,122.28,122.32,5285.0,122.6,122.64,122.28,122.32,5285.0
2020-11-09 13:30:00,122.34,122.39,122.11,122.13,5896.0,122.34,122.39,122.11,122.13,5896.0
2020-11-09 13:35:00,122.14,122.22,122.02,122.18,15143.0,122.14,122.22,122.02,122.18,15143.0
2020-11-09 13:40:00,122.2,122.2,121.68,121.7,17112.0,122.2,122.2,121.68,121.7,17112.0
2020-11-09 13:45:00,121.68,121.72,121.42,121.59,35642.0,121.68,121.72,121.42,121.59,35642.0
2020-11-09 13:50:00,121.59,121.87,121.55,121.6,7750.0,121.59,121.87,121.55,121.6,7750.0
2020-11-09 13:55:00,121.5,121.82,121.42,121.7,9355.0,121.5,121.82,121.42,121.7,9355.0
2020-11-09 14:00:00,121.7,121.87,121.59,121.59,7905.0,121.7,121.87,121.59,121.59,7905.0
2020-11-09 14:05:00,121.6,121.77,121.51,121.51,5474.0,121.6,121.77,121.51,121.51,5474.0
2020-11-09 14:10:00,121.5,121.57,121.21,121.23,7474.0,121.5,121.57,121.21,121.23,7474.0
2020-11-09 14:15:00,121.21,121.37,120.99,121.1,14694.0,121.21,121.37,120.99,121.1,14694.0
2020-11-09 14:20:00,121.12,121.19,120.75,120.78,12192.0,121.12,121.19,120.75,120.78,12192.0
2020-11-09 14:25:00,120.79,121.15,120.76,120.83,10913.0,120.79,121.15,120.76,120.83,10913.0
2020-11-09 14:30:00,120.75,120.75,120.41,120.41,13961.0,120.75,120.75,120.41,120.41,13961.0
2020-11-09 14:35:00,120.43,120.78,120.43,120.65,29618.0,120.43,120.78,120.43,120.65,29618.0
2020-11-09 14:40:00,120.56,120.88,120.54,120.88,18696.0,120.56,120.88,120.54,120.88,18696.0
2020-11-09 14:45:00,120.88,120.98,120.77,120.82,8360.0,120.88,120.98,120.77,120.82,8360.0
2020-11-09 14:50:00,120.78,120.78,120.4,120.48,7876.0,120.78,120.78,120.4,120.48,7876.0
2020-11-09 14:55:00,120.51,120.82,120.49,120.82,17694.0,120.51,120.82,120.49,120.82,17694.0
2020-11-09 15:00:00,120.76,121.21,120.7,121.2,43919.0,120.76,121.21,120.7,121.2,43919.0
2020-11-09 15:05:00,121.36,121.44,121.05,121.11,8984.0,121.36,121.44,121.05,121.11,8984.0
2020-11-09 15:10:00,121.06,121.15,120.91,121.01,5235.0,121.06,121.15,120.91,121.01,5235.0
2020-11-09 15:15:00,121.02,121.25,121.02,121.1,9227.0,121.02,121.25,121.02,121.1,9227.0
2020-11-09 15:20:00,120.95,121.01,120.68,120.86,12286.0,120.95,121.01,120.68,120.86,12286.0
2020-11-09 15:25:00,120.85,120.88,120.23,120.34,12872.0,120.85,120.88,120.23,120.34,12872.0
2020-11-09 15:30:00,120.31,120.66,120.21,120.26,13601.0,120.31,120.66,120.21,120.26,13601.0
2020-11-09 15:35:00,120.29,120.46,120.12,120.46,13448.0,120.29,120.46,120.12,120.46,13448.0
2020-11-09 15:40:00,120.43,120.47,119.93,120.19,26360.0,120.43,120.47,119.93,120.19,26360.0
2020-11-09 15:45:00,120.22,120.3,119.8,119.82,20165.0,120.22,120.3,119.8,119.82,20165.0
2020-11-09 15:50:00,119.72,119.94,119.14,119.2,52238.0,119.72,119.94,119.14,119.2,52238.0
2020-11-09 15:55:00,119.23,119.26,118.44,118.47,92365.0,119.23,119.26,118.44,118.47,92365.0
2020-11-10 09:30:00,115.94,116.38,115.06,115.91,94753.0,115.94,116.38,115.06,115.91,94753.0
2020-11-10 09:35:00,115.93,115.93,114.57,114.98,24492.0,115.93,115.93,114.57,114.98,24492.0
2020-11-10 09:40:00,115.03,115.44,114.44,115.18,16875.0,115.03,115.44,114.44,115.18,16875.0
2020-11-10 09:45:00,115.02,115.22,114.53,115.11,14535.0,115.02,115.22,114.53,115.11,14535.0
2020-11-10 09:50:00,115.19,115.59,115.13,115.29,15543.0,115.19,115.59,115.13,115.29,15543.0
2020-11-10 09:55:00,115.13,115.49,115.01,115.29,10459.0,115.13,115.49,115.01,115.29,10459.0
2020-11-10 10:00:00,115.17,115.24,114.6,115.19,25824.0,115.17,115.24,114.6,115.19,25824.0
2020-11-10 10:05:00,115.23,115.33,114.6,114.8,18761.0,115.23,115.33,114.6,114.8,18761.0
2020-11-10 10:10:00,114.81,114.83,113.75,113.88,11862.0,114.81,114.83,113.75,113.88,11862.0
2020-11-10 10:15:00,113.81,113.92,113.2,113.41,8049.0,113.81,113.92,113.2,113.41,8049.0
2020-11-10 10:20:00,113.34,113.39,112.73,112.73,6166.0,113.34,113.39,112.73,112.73,6166.0
2020-11-10 10:25:00,112.63,112.78,111.97,112.2,17137.0,112.63,112.78,111.97,112.2,17137.0
2020-11-10 10:30:00,112.29,112.61,112.11,112.43,11808.0,112.29,112.61,112.11,112.43,11808.0
2020-11-10 10:35:00,112.33,112.65,112.23,112.23,9497.0,112.33,112.65,112.23,112.23,9497.0
2020-11-10 10:40:00,112.26,112.44,111.6,111.78,31631.0,112.26,112.44,111.6,111.78,31631.0
2020-11-10 10:45:00,111.8,112.1,111.77,112.0,9238.0,111.8,112.1,111.77,112.0,9238.0
2020-11-10 10:50:00,111.82,112.31,111.82,112.16,12931.0,111.82,112.31,111.82,112.16,12931.0
2020-11-10 10:55:00,112.16,112.16,111.73,111.78,22533.0,112.16,112.16,111.73,111.78,22533.0
2020-11-10 11:00:00,111.91,112.32,111.7,112.26,15858.0,111.91,112.32,111.7,112.26,15858.0
2020-11-10 11:05:00,112.23,112.29,111.98,112.2,21640.0,112.23,112.29,111.98,112.2,21640.0
2020-11-10 11:10:00,112.21,112.21,111.68,111.68,21448.0,112.21,112.21,111.68,111.68,21448.0
2020-11-10 11:15:00,111.69,111.81,111.4,111.57,15615.0,111.69,111.81,111.4,111.57,15615.0
2020-11-10 11:20:00,111.6,111.9,111.45,111.9,49786.0,111.6,111.9,111.45,111.9,49786.0
2020-11-10 11:25:00,111.86,113.21,111.85,113.21,20823.0,111.86,113.21,111.85,113.21,20823.0
2020-11-10 11:30:00,113.1,113.72,113.1,113.36,15659.0,113.1,113.72,113.1,113.36,15659.0
2020-11-10 11:35:00,113.3,113.96,113.23,113.92,10923.0,113.3,113.96,113.23,113.92,10923.0
2020-11-10 11:40:00,113.95,114.73,113.95,114.68,11781.0,113.95,114.73,113.95,114.68,11781.0
2020-11-10 11:45:00,114.71,114.97,114.65,114.97,20447.0,114.71,114.97,114.65,114.97,20447.0
2020-11-10 11:50:00,114.87,114.87,114.09,114.12,18345.0,114.87,114.87,114.09,114.12,18345.0
2020-11-10 11:55:00,114.12,114.24,113.72,113.73,11009.0,114.12,114.24,113.72,113.73,11009.0
2020-11-10 12:00:00,113.78,114.92,113.78,114.6,9415.0,113.78,114.92,113.78,114.6,9415.0
2020-11-10 12:05:00,114.45,114.68,114.31,114.49,7715.0,114.45,114.68,114.31,114.49,7715.0
2020-11-10 12:10:00,114.44,114.62,114.28,114.38,6700.0,114.44,114.62,114.28,114.38,6700.0
2020-11-10 12:15:00,114.4,114.62,114.29,114.56,9272.0,114.4,114.62,114.29,114.56,9272.0
2020-11-10 12:20:00,114.58,114.88,114.41,114.67,19921.0,114.58,114.88,114.41,114.67,19921.0
2020-11-10 12:25:00,114.7,114.7,114.18,114.21,8509.0,114.7,114.7,114.18,114.21,8509.0
2020-11-10 12:30:00,114.11,114.25,114.03,114.05,9839.0,114.11,114.25,114.03,114.05,9839.0
2020-11-10 12:35:00,114.07,114.07,113.82,113.88,7079.0,114.07,114.07,113.82,113.88,7079.0
2020-11-10 12:40:00,113.95,114.08,113.89,113.91,4591.0,113.95,114.08,113.89,113.91,4591.0
2020-11-10 12:45:00,113.86,114.14,113.86,114.02,2933.0,113.86,114.14,113.86,114.02,2933.0
2020-11-10 12:50:00,113.93,114.24,113.83,113.99,2928.0,113.93,114.24,113.83,113.99,2928.0
2020-11-10 12:55:00,114.07,114.17,113.88,113.95,3213.0,114.07,114.17,113.88,113.95,3213.0
2020-11-10 13:00:00,114.03,114.19,114.0,114.09,3203.0,114.03,114.19,114.0,114.09,3203.0
2020-11-10 13:05:00,114.12,114.23,113.85,113.85,3701.0,114.12,114.23,113.85,113.85,3701.0
2020-11-10 13:10:00,113.91,113.91,113.42,113.44,4270.0,113.91,113.91,113.42,113.44,4270.0
2020-11-10 13:15:00,113.37,113.39,113.18,113.18,8400.0,113.37,113.39,113.18,113.18,8400.0
2020-11-10 13:20:00,113.19,113.21,112.83,112.92,5224.0,113.19,113.21,112.83,112.92,5224.0
2020-11-10 13:25:00,112.72,112.85,112.56,112.61,4721.0,112.72,112.85,112.56,112.61,4721.0
2020-11-10 13:30:00,112.57,112.58,111.96,112.08,9411.0,112.57,112.58,111.96,112.08,9411.0
2020-11-10 13:35:00,112.09,112.3,112.02,112.11,17770.0,112.09,112.3,112.02,112.11,17770.0
2020-11-10 13:40:00,112.1,112.43,112.1,112.39,6035.0,112.1,112.43,112.1,112.39,6035.0
2020-11-10 13:45:00,112.2,112.34,112.1,112.28,17271.0,112.2,112.34,112.1,112.28,17271.0
2020-11-10 13:50:00,112.33,112.98,112.32,112.97,7280.0,112.33,112.98,112.32,112.97,7280.0
2020-11-10 13:55:00,112.94,113.06,112.82,112.95,6866.0,112.94,113.06,112.82,112.95,6866.0
2020-11-10 14:00:00,112.91,113.09,112.83,112.93,28075.0,112.91,113.09,112.83,112.93,28075.0
2020-11-10 14:05:00,112.96,113.25,112.96,113.03,4258.0,112.96,113.25,112.96,113.03,4258.0
2020-11-10 14:10:00,113.05,113.1,112.5,112.54,9402.0,113.05,113.1,112.5,112.54,9402.0
2020-11-10 14:15:00,112.56,112.68,112.28,112.44,7100.0,112.56,112.68,112.28,112.44,7100.0
2020-11-10 14:20:00,112.49,112.51,112.05,112.33,11048.0,112.49,112.51,112.05,112.33,11048.0
2020-11-10 14:25:00,112.6,112.9,112.17,112.27,10040.0,112.6,112.9,112.17,112.27,10040.0
2020-11-10 14:30:00,112.21,112.72,112.21,112.51,6024.0,112.21,112.72,112.21,112.51,6024.0
2020-11-10 14:35:00,112.54,112.9,112.36,112.87,6325.0,112.54,112.9,112.36,112.87,6325.0
2020-11-10 14:40:00,112.86,113.11,112.68,112.7,10629.0,112.86,113.11,112.68,112.7,10629.0
2020-11-10 14:45:00,112.7,112.82,112.45,112.52,5581.0,112.7,112.82,112.45,112.52,5581.0
2020-11-10 14:50:00,112.54,113.07,112.48,113.0,16705.0,112.54,113.07,112.48,113.0,16705.0
2020-11-10 14:55:00,112.91,113.01,112.71,112.8,7452.0,112.91,113.01,112.71,112.8,7452.0
2020-11-10 15:00:00,112.68,112.88,112.39,112.41,8284.0,112.68,112.88,112.39,112.41,8284.0
2020-11-10 15:05:00,112.41,112.47,112.16,112.29,8543.0,112.41,112.47,112.16,112.29,8543.0
2020-11-10 15:10:00,112.32,112.45,112.07,112.07,6906.0,112.32,112.45,112.07,112.07,6906.0
2020-11-10 15:15:00,112.11,112.46,112.06,112.46,8609.0,112.11,112.46,112.06,112.46,8609.0
2020-11-10 15:20:00,112.39,112.49,112.19,112.27,12290.0,112.39,112.49,112.19,112.27,12290.0
2020-11-10 15:25:00,112.25,112.71,112.14,112.5,13546.0,112.25,112.71,112.14,112.5,13546.0
2020-11-10 15:30:00,112.56,112.62,112.42,112.48,14309.0,112.56,112.62,112.42,112.48,14309.0
2020-11-10 15:35:00,112.5,112.61,112.35,112.39,14126.0,112.5,112.61,112.35,112.39,14126.0
2020-11-10 15:40:00,112.4,112.75,112.4,112.66,23855.0,112.4,112.75,112.4,112.66,23855.0
2020-11-10 15:45:00,112.7,112.72,112.3,112.44,31770.0,112.7,112.72,112.3,112.44,31770.0
2020-11-10 15:50:00,112.35,112.49,112.03,112.09,42863.0,112.35,112.49,112.03,112.09,42863.0
2020-11-10 15:55:00,112.06,112.5,112.06,112.4,77472.0,112.06,112.5,112.06,112.4,77472.0
2020-11-11 09:30:00,114.53,115.89,114.53,115.79,40556.0,114.53,115.89,114.53,115.79,40556.0
2020-11-11 09:35:00,115.8,116.51,115.62,116.4,33369.0,115.8,116.51,115.62,116.4,33369.0
2020-11-11 09:40:00,116.51,117.29,116.25,117.26,20871.0,116.51,117.29,116.25,117.26,20871.0
2020-11-11 09:45:00,117.29,117.47,116.55,116.8,22512.0,117.29,117.47,116.55,116.8,22512.0
2020-11-11 09:50:00,117.07,117.83,117.04,117.44,78676.0,117.07,117.83,117.04,117.44,78676.0
2020-11-11 09:55:00,117.47,117.79,117.06,117.44,39815.0,117.47,117.79,117.06,117.44,39815.0
2020-11-11 10:00:00,117.61,117.8,117.14,117.17,12237.0,117.61,117.8,117.14,117.17,12237.0
2020-11-11 10:05:00,117.25,117.39,117.01,117.29,8683.0,117.25,117.39,117.01,117.29,8683.0
2020-11-11 10:10:00,117.22,117.4,116.97,117.2,11596.0,117.22,117.4,116.97,117.2,11596.0
2020-11-11 10:15:00,117.43,117.53,116.95,116.96,7882.0,117.43,117.53,116.95,116.96,7882.0
2020-11-11 10:20:00,116.97,117.18,116.61,116.89,13335.0,116.97,117.18,116.61,116.89,13335.0
2020-11-11 10:25:00,116.9,117.03,116.62,117.03,8390.0,116.9,117.03,116.62,117.03,8390.0
2020-11-11 10:30:00,117.04,117.13,116.89,117.0,4134.0,117.04,117.13,116.89,117.0,4134.0
2020-11-11 10:35:00,116.92,116.97,116.48,116.56,9352.0,116.92,116.97,116.48,116.56,9352.0
2020-11-11 10:40:00,116.56,116.56,116.23,116.33,6667.0,116.56,116.56,116.23,116.33,6667.0
2020-11-11 10:45:00,116.39,116.5,116.08,116.17,10533.0,116.39,116.5,116.08,116.17,10533.0
2020-11-11 10:50:00,116.22,116.43,116.2,116.23,8211.0,116.22,116.43,116.2,116.23,8211.0
2020-11-11 10:55:00,116.32,116.51,116.24,116.51,6840.0,116.32,116.51,116.24,116.51,6840.0
2020-11-11 11:00:00,116.43,116.43,116.13,116.28,7025.0,116.43,116.43,116.13,116.28,7025.0
2020-11-11 11:05:00,116.35,116.47,116.21,116.27,5645.0,116.35,116.47,116.21,116.27,5645.0
2020-11-11 11:10:00,116.27,116.62,116.27,116.52,8535.0,116.27,116.62,116.27,116.52,8535.0
2020-11-11 11:15:00,116.52,116.62,116.37,116.54,14794.0,116.52,116.62,116.37,116.54,14794.0
2020-11-11 11:20:00,116.61,116.86,116.54,116.69,7060.0,116.61,116.86,116.54,116.69,7060.0
2020-11-11 11:25:00,116.65,116.95,116.64,116.7,3943.0,116.65,116.95,116.64,116.7,3943.0
2020-11-11 11:30:00,116.7,116.98,116.65,116.95,8606.0,116.7,116.98,116.65,116.95,8606.0
2020-11-11 11:35:00,116.93,117.01,116.76,117.01,7956.0,116.93,117.01,116.76,117.01,7956.0
2020-11-11 11:40:00,117.04,117.06,116.89,117.0,10217.0,117.04,117.06,116.89,117.0,10217.0
2020-11-11 11:45:00,117.0,117.37,116.92,117.32,2900.0,117.0,117.37,116.92,117.32,2900.0
2020-11-11 11:50:00,117.35,117.42,117.09,117.14,13538.0,117.35,117.42,117.09,117.14,13538.0
2020-11-11 11:55:00,117.13,117.21,117.03,117.21,6224.0,117.13,117.21,117.03,117.21,6224.0
2020-11-11 12:00:00,117.16,117.21,117.12,117.13,4085.0,117.16,117.21,117.12,117.13,4085.0
2020-11-11 12:05:00,117.07,117.27,116.97,117.25,9640.0,117.07,117.27,116.97,117.25,9640.0
2020-11-11 12:10:00,117.32,117.44,117.14,117.15,4568.0,117.32,117.44,117.14,117.15,4568.0
2020-11-11 12:15:00,117.16,117.16,116.93,117.04,14054.0,117.16,117.16,116.93,117.04,14054.0
2020-11-11 12:20:00,117.05,117.33,117.05,117.3,11160.0,117.05,117.33,117.05,117.3,11160.0
2020-11-11 12:25:00,117.33,117.4,117.22,117.38,9066.0,117.33,117.4,117.22,117.38,9066.0
2020-11-11 12:30:00,117.42,117.48,117.27,117.38,6593.0,117.42,117.48,117.27,117.38,6593.0
2020-11-11 12:35:00,117.36,117.38,117.21,117.27,2966.0,117.36,117.38,117.21,117.27,2966.0
2020-11-11 12:40:00,117.29,117.3,116.97,116.98,10302.0,117.29,117.3,116.97,116.98,10302.0
2020-11-11 12:45:00,117.03,117.14,116.92,116.93,3310.0,117.03,117.14,116.92,116.93,3310.0
2020-11-11 12:50:00,116.95,116.95,116.64,116.64,4105.0,116.95,116.95,116.64,116.64,4105.0
2020-11-11 12:55:00,116.71,116.71,116.58,116.67,6165.0,116.71,116.71,116.58,116.67,6165.0
2020-11-11 13:00:00,116.69,116.81,116.68,116.72,3560.0,116.69,116.81,116.68,116.72,3560.0
2020-11-11 13:05:00,116.7,116.79,116.66,116.79,6244.0,116.7,116.79,116.66,116.79,6244.0
2020-11-11 13:10:00,116.83,116.93,116.79,116.79,6876.0,116.83,116.93,116.79,116.79,6876.0
2020-11-11 13:15:00,116.88,116.95,116.65,116.81,8492.0,116.88,116.95,116.65,116.81,8492.0
2020-11-11 13:20:00,116.86,116.9,116.77,116.78,5115.0,116.86,116.9,116.77,116.78,5115.0
2020-11-11 13:25:00,116.74,116.8,116.67,116.73,7140.0,116.74,116.8,116.67,116.73,7140.0
2020-11-11 13:30:00,116.74,116.85,116.68,116.72,4713.0,116.74,116.85,116.68,116.72,4713.0
2020-11-11 13:35:00,116.76,116.91,116.7,116.84,5030.0,116.76,116.91,116.7,116.84,5030.0
2020-11-11 13:40:00,116.84,116.97,116.76,116.87,3295.0,116.84,116.97,116.76,116.87,3295.0
2020-11-11 13:45:00,116.86,116.86,116.69,116.7,4415.0,116.86,116.86,116.69,116.7,4415.0
2020-11-11 13:50:00,116.69,116.79,116.6,116.77,3326.0,116.69,116.79,116.6,116.77,3326.0
2020-11-11 13:55:00,116.82,116.85,116.73,116.8,3918.0,116.82,116.85,116.73,116.8,3918.0
2020-11-11 14:00:00,116.84,117.01,116.75,116.9,8145.0,116.84,117.01,116.75,116.9,8145.0
2020-11-11 14:05:00,116.89,117.18,116.87,117.08,6771.0,116.89,117.18,116.87,117.08,6771.0
2020-11-11 14:10:00,117.03,117.1,116.88,116.88,7492.0,117.03,117.1,116.88,116.88,7492.0
2020-11-11 14:15:00,116.85,116.88,116.73,116.77,3075.0,116.85,116.88,116.73,116.77,3075.0
2020-11-11 14:20:00,116.74,116.87,116.56,116.63,13123.0,116.74,116.87,116.56,116.63,13123.0
2020-11-11 14:25:00,116.59,116.59,116.28,116.34,9907.0,116.59,116.59,116.28,116.34,9907.0
2020-11-11 14:30:00,116.31,116.44,116.28,116.33,5794.0,116.31,116.44,116.28,116.33,5794.0
2020-11-11 14:35:00,116.3,116.44,116.25,116.35,5413.0,116.3,116.44,116.25,116.35,5413.0
2020-11-11 14:40:00,116.39,116.55,116.21,116.51,5276.0,116.39,116.55,116.21,116.51,5276.0
2020-11-11 14:45:00,116.53,116.53,116.15,116.2,10084.0,116.53,116.53,116.15,116.2,10084.0
2020-11-11 14:50:00,116.15,116.2,116.04,116.11,9467.0,116.15,116.2,116.04,116.11,9467.0
2020-11-11 14:55:00,116.13,116.21,116.05,116.16,4685.0,116.13,116.21,116.05,116.16,4685.0
2020-11-11 15:00:00,116.13,116.34,116.12,116.24,5071.0,116.13,116.34,116.12,116.24,5071.0
2020-11-11 15:05:00,116.19,116.41,116.15,116.41,6592.0,116.19,116.41,116.15,116.41,6592.0
2020-11-11 15:10:00,116.4,116.5,116.31,116.5,7070.0,116.4,116.5,116.31,116.5,7070.0
2020-11-11 15:15:00,116.44,116.44,116.25,116.3,7508.0,116.44,116.44,116.25,116.3,7508.0
2020-11-11 15:20:00,116.31,116.31,116.02,116.15,8583.0,116.31,116.31,116.02,116.15,8583.0
2020-11-11 15:25:00,116.13,116.27,116.09,116.26,6955.0,116.13,116.27,116.09,116.26,6955.0
2020-11-11 15:30:00,116.28,116.35,116.18,116.22,9875.0,116.28,116.35,116.18,116.22,9875.0
2020-11-11 15:35:00,116.22,116.48,116.16,116.48,7006.0,116.22,116.48,116.16,116.48,7006.0
2020-11-11 15:40:00,116.51,116.64,116.36,116.64,13340.0,116.51,116.64,116.36,116.64,13340.0
2020-11-11 15:45:00,116.63,116.83,116.57,116.83,18074.0,116.63,116.83,116.57,116.83,18074.0
2020-11-11 15:50:00,116.89,117.0,116.7,116.72,30214.0,116.89,117.0,116.7,116.72,30214.0
2020-11-11 15:55:00,116.7,116.73,116.56,116.68,49857.0,116.7,116.73,116.56,116.68,49857.0
2020-11-12 09:30:00,117.14,117.7,117.1,117.45,24136.0,117.14,117.7,117.1,117.45,24136.0
2020-11-12 09:35:00,117.48,118.14,117.48,117.72,10780.0,117.48,118.14,117.48,117.72,10780.0
2020-11-12 09:40:00,117.52,117.9,117.35,117.72,7929.0,117.52,117.9,117.35,117.72,7929.0
2020-11-12 09:45:00,117.82,117.82,117.0,117.3,5683.0,117.82,117.82,117.0,117.3,5683.0
2020-11-12 09:50:00,117.29,117.68,117.29,117.47,7814.0,117.29,117.68,117.29,117.47,7814.0
2020-11-12 09:55:00,117.43,117.7,117.15,117.32,7533.0,117.43,117.7,117.15,117.32,7533.0
2020-11-12 10:00:00,117.31,117.56,117.09,117.2,9765.0,117.31,117.56,117.09,117.2,9765.0
2020-11-12 10:05:00,117.24,117.28,116.84,117.0,11793.0,117.24,117.28,116.84,117.0,11793.0
2020-11-12 10:10:00,116.91,117.2,116.86,117.04,8205.0,116.91,117.2,116.86,117.04,8205.0
2020-11-12 10:15:00,117.06,117.07,116.85,116.9,8424.0,117.06,117.07,116.85,116.9,8424.0
2020-11-12 10:20:00,116.86,117.11,116.84,116.96,7366.0,116.86,117.11,116.84,116.96,7366.0
2020-11-12 10:25:00,116.97,117.07,116.77,117.02,6708.0,116.97,117.07,116.77,117.02,6708.0
2020-11-12 10:30:00,116.98,117.21,116.97,117.13,8414.0,116.98,117.21,116.97,117.13,8414.0
2020-11-12 10:35:00,117.04,117.13,116.92,117.01,11768.0,117.04,117.13,116.92,117.01,11768.0
2020-11-12 10:40:00,117.04,117.34,116.98,116.99,14845.0,117.04,117.34,116.98,116.99,14845.0
2020-11-12 10:45:00,117.06,117.19,116.89,116.93,6432.0,117.06,117.19,116.89,116.93,6432.0
2020-11-12 10:50:00,116.88,117.01,116.66,116.7,8389.0,116.88,117.01,116.66,116.7,8389.0
2020-11-12 10:55:00,116.74,116.87,116.55,116.75,6609.0,116.74,116.87,116.55,116.75,6609.0
2020-11-12 11:00:00,116.82,117.11,116.82,116.87,10237.0,116.82,117.11,116.82,116.87,10237.0
2020-11-12 11:05:00,116.84,116.95,116.62,116.68,5720.0,116.84,116.95,116.62,116.68,5720.0
2020-11-12 11:10:00,116.62,116.62,116.4,116.4,4143.0,116.62,116.62,116.4,116.4,4143.0
2020-11-12 11:15:00,116.37,116.5,116.27,116.48,4369.0,116.37,116.5,116.27,116.48,4369.0
2020-11-12 11:20:00,116.52,116.55,116.37,116.4,7668.0,116.52,116.55,116.37,116.4,7668.0
2020-11-12 11:25:00,116.39,116.46,116.28,116.38,5092.0,116.39,116.46,116.28,116.38,5092.0
2020-11-12 11:30:00,116.4,116.45,116.03,116.05,4465.0,116.4,116.45,116.03,116.05,4465.0
2020-11-12 11:35:00,116.09,116.16,115.83,115.83,5854.0,116.09,116.16,115.83,115.83,5854.0
2020-11-12 11:40:00,115.82,115.96,115.59,115.59,10252.0,115.82,115.96,115.59,115.59,10252.0
2020-11-12 11:45:00,115.58,115.8,115.56,115.62,6422.0,115.58,115.8,115.56,115.62,6422.0
2020-11-12 11:50:00,115.66,115.86,115.63,115.86,4131.0,115.66,115.86,115.63,115.86,4131.0
2020-11-12 11:55:00,115.92,116.06,115.77,115.89,8096.0,115.92,116.06,115.77,115.89,8096.0
2020-11-12 12:00:00,115.96,116.12,115.94,116.12,4462.0,115.96,116.12,115.94,116.12,4462.0
2020-11-12 12:05:00,116.13,116.14,116.02,116.06,8159.0,116.13,116.14,116.02,116.06,8159.0
2020-11-12 12:10:00,116.02,116.12,115.97,116.08,5415.0,116.02,116.12,115.97,116.08,5415.0
2020-11-12 12:15:00,116.06,116.06,115.8,115.81,5812.0,116.06,116.06,115.8,115.81,5812.0
2020-11-12 12:20:00,115.85,115.94,115.69,115.69,4774.0,115.85,115.94,115.69,115.69,4774.0
2020-11-12 12:25:00,115.63,115.63,115.41,115.41,6943.0,115.63,115.63,115.41,115.41,6943.0
2020-11-12 12:30:00,115.44,115.63,115.4,115.53,6884.0,115.44,115.63,115.4,115.53,6884.0
2020-11-12 12:35:00,115.54,115.59,115.29,115.36,8809.0,115.54,115.59,115.29,115.36,8809.0
2020-11-12 12:40:00,115.4,115.4,115.19,115.33,4843.0,115.4,115.4,115.19,115.33,4843.0
2020-11-12 12:45:00,115.28,115.29,114.88,114.89,6254.0,115.28,115.29,114.88,114.89,6254.0
2020-11-12 12:50:00,114.92,114.94,114.72,114.94,3692.0,114.92,114.94,114.72,114.94,3692.0
2020-11-12 12:55:00,114.81,115.04,114.8,114.96,2781.0,114.81,115.04,114.8,114.96,2781.0
2020-11-12 13:00:00,115.0,115.05,114.79,114.92,4132.0,115.0,115.05,114.79,114.92,4132.0
2020-11-12 13:05:00,114.95,115.03,114.89,115.0,4000.0,114.95,115.03,114.89,115.0,4000.0
2020-11-12 13:10:00,114.99,115.07,114.65,115.05,3919.0,114.99,115.07,114.65,115.05,3919.0
2020-11-12 13:15:00,115.02,115.05,114.71,114.71,7946.0,115.02,115.05,114.71,114.71,7946.0
2020-11-12 13:20:00,114.7,114.81,114.61,114.64,11091.0,114.7,114.81,114.61,114.64,11091.0
2020-11-12 13:25:00,114.67,114.74,114.48,114.51,5834.0,114.67,114.74,114.48,114.51,5834.0
2020-11-12 13:30:00,114.37,114.79,114.36,114.78,4159.0,114.37,114.79,114.36,114.78,4159.0
2020-11-12 13:35:00,114.78,115.17,114.73,114.96,7887.0,114.78,115.17,114.73,114.96,7887.0
2020-11-12 13:40:00,114.96,115.18,114.95,115.03,4662.0,114.96,115.18,114.95,115.03,4662.0
2020-11-12 13:45:00,115.11,115.11,114.9,114.95,5855.0,115.11,115.11,114.9,114.95,5855.0
2020-11-12 13:50:00,115.0,115.36,114.91,115.32,13823.0,115.0,115.36,114.91,115.32,13823.0
2020-11-12 13:55:00,115.32,115.47,115.25,115.43,3566.0,115.32,115.47,115.25,115.43,3566.0
2020-11-12 14:00:00,115.4,115.65,115.34,115.5,7221.0,115.4,115.65,115.34,115.5,7221.0
2020-11-12 14:05:00,115.51,115.51,115.08,115.16,7524.0,115.51,115.51,115.08,115.16,7524.0
2020-11-12 14:10:00,115.17,115.2,114.92,114.93,7480.0,115.17,115.2,114.92,114.93,7480.0
2020-11-12 14:15:00,114.91,115.06,114.88,114.98,10533.0,114.91,115.06,114.88,114.98,10533.0
2020-11-12 14:20:00,115.04,115.1,114.88,115.0,15665.0,115.04,115.1,114.88,115.0,15665.0
2020-11-12 14:25:00,114.98,115.08,114.87,115.0,13253.0,114.98,115.08,114.87,115.0,13253.0
2020-11-12 14:30:00,114.99,115.22,114.81,115.2,14573.0,114.99,115.22,114.81,115.2,14573.0
2020-11-12 14:35:00,115.2,115.26,115.0,115.02,9876.0,115.2,115.26,115.0,115.02,9876.0
2020-11-12 14:40:00,115.0,115.0,114.71,114.82,7757.0,115.0,115.0,114.71,114.82,7757.0
2020-11-12 14:45:00,114.85,114.9,114.76,114.89,5940.0,114.85,114.9,114.76,114.89,5940.0
2020-11-12 14:50:00,114.83,114.94,114.73,114.82,8538.0,114.83,114.94,114.73,114.82,8538.0
2020-11-12 14:55:00,114.83,114.92,114.62,114.7,10204.0,114.83,114.92,114.62,114.7,10204.0
2020-11-12 15:00:00,114.67,114.74,114.41,114.45,8387.0,114.67,114.74,114.41,114.45,8387.0
2020-11-12 15:05:00,114.41,114.5,114.32,114.38,11650.0,114.41,114.5,114.32,114.38,11650.0
2020-11-12 15:10:00,114.42,114.53,114.3,114.51,11694.0,114.42,114.53,114.3,114.51,11694.0
2020-11-12 15:15:00,114.47,114.71,114.39,114.43,18263.0,114.47,114.71,114.39,114.43,18263.0
2020-11-12 15:20:00,114.47,114.48,114.31,114.36,15742.0,114.47,114.48,114.31,114.36,15742.0
2020-11-12 15:25:00,114.38,114.44,114.26,114.33,19675.0,114.38,114.44,114.26,114.33,19675.0
2020-11-12 15:30:00,114.3,114.44,114.17,114.38,19098.0,114.3,114.44,114.17,114.38,19098.0
2020-11-12 15:35:00,114.4,114.49,114.22,114.43,18878.0,114.4,114.49,114.22,114.43,18878.0
2020-11-12 15:40:00,114.42,114.64,114.34,114.39,20211.0,114.42,114.64,114.34,114.39,20211.0
2020-11-12 15:45:00,114.35,114.43,114.04,114.33,32717.0,114.35,114.43,114.04,114.33,32717.0
2020-11-12 15:50:00,114.3,114.4,114.2,114.34,53576.0,114.3,114.4,114.2,114.34,53576.0
2020-11-12 15:55:00,114.4,114.56,114.25,114.51,88465.0,114.4,114.56,114.25,114.51,88465.0
2020-11-13 09:30:00,115.62,115.91,115.4,115.9,29158.0,115.62,115.91,115.4,115.9,29158.0
2020-11-13 09:35:00,115.76,116.4,115.47,116.03,10398.0,115.76,116.4,115.47,116.03,10398.0
2020-11-13 09:40:00,115.99,116.34,115.98,116.11,5856.0,115.99,116.34,115.98,116.11,5856.0
2020-11-13 09:45:00,116.25,116.47,115.83,115.98,8843.0,116.25,116.47,115.83,115.98,8843.0
2020-11-13 09:50:00,115.88,116.28,115.63,116.11,7511.0,115.88,116.28,115.63,116.11,7511.0
2020-11-13 09:55:00,116.18,116.53,116.07,116.18,4552.0,116.18,116.53,116.07,116.18,4552.0
2020-11-13 10:00:00,116.13,116.16,115.54,115.74,7288.0,116.13,116.16,115.54,115.74,7288.0
2020-11-13 10:05:00,115.69,115.77,115.34,115.34,9888.0,115.69,115.77,115.34,115.34,9888.0
2020-11-13 10:10:00,115.32,115.37,114.99,115.2,7714.0,115.32,115.37,114.99,115.2,7714.0
2020-11-13 10:15:00,115.17,115.27,114.9,115.23,6878.0,115.17,115.27,114.9,115.23,6878.0
2020-11-13 10:20:00,115.22,115.47,115.22,115.43,3335.0,115.22,115.47,115.22,115.43,3335.0
2020-11-13 10:25:00,115.42,115.75,115.33,115.59,4500.0,115.42,115.75,115.33,115.59,4500.0
2020-11-13 10:30:00,115.58,115.6,115.3,115.35,4335.0,115.58,115.6,115.3,115.35,4335.0
2020-11-13 10:35:00,115.3,115.43,115.09,115.36,17950.0,115.3,115.43,115.09,115.36,17950.0
2020-11-13 10:40:00,115.32,115.5,115.3,115.38,2989.0,115.32,115.5,115.3,115.38,2989.0
2020-11-13 10:45:00,115.28,115.46,115.28,115.39,2271.0,115.28,115.46,115.28,115.39,2271.0
2020-11-13 10:50:00,115.45,115.45,115.04,115.14,4361.0,115.45,115.45,115.04,115.14,4361.0
2020-11-13 10:55:00,115.07,115.07,114.74,115.0,12008.0,115.07,115.07,114.74,115.0,12008.0
2020-11-13 11:00:00,115.0,115.27,114.99,115.2,9912.0,115.0,115.27,114.99,115.2,9912.0
2020-11-13 11:05:00,115.24,115.56,115.16,115.49,4907.0,115.24,115.56,115.16,115.49,4907.0
2020-11-13 11:10:00,115.47,115.51,115.19,115.28,3945.0,115.47,115.51,115.19,115.28,3945.0
2020-11-13 11:15:00,115.28,115.59,115.28,115.52,7710.0,115.28,115.59,115.28,115.52,7710.0
2020-11-13 11:20:00,115.54,115.55,115.44,115.47,3891.0,115.54,115.55,115.44,115.47,3891.0
2020-11-13 11:25:00,115.47,115.47,115.19,115.25,4600.0,115.47,115.47,115.19,115.25,4600.0
2020-11-13 11:30:00,115.3,115.38,115.16,115.32,2579.0,115.3,115.38,115.16,115.32,2579.0
2020-11-13 11:35:00,115.33,115.53,115.33,115.44,3888.0,115.33,115.53,115.33,115.44,3888.0
2020-11-13 11:40:00,115.52,115.67,115.44,115.48,3465.0,115.52,115.67,115.44,115.48,3465.0
2020-11-13 11:45:00,115.51,115.58,115.45,115.5,7271.0,115.51,115.58,115.45,115.5,7271.0
2020-11-13 11:50:00,115.51,115.53,115.39,115.41,5340.0,115.51,115.53,115.39,115.41,5340.0
2020-11-13 11:55:00,115.42,115.54,115.4,115.45,5236.0,115.42,115.54,115.4,115.45,5236.0
2020-11-13 12:00:00,115.47,115.53,115.45,115.5,1600.0,115.47,115.53,115.45,115.5,1600.0
2020-11-13 12:05:00,115.53,115.58,115.43,115.43,2900.0,115.53,115.58,115.43,115.43,2900.0
2020-11-13 12:10:00,115.51,115.7,115.5,115.6,2382.0,115.51,115.7,115.5,115.6,2382.0
2020-11-13 12:15:00,115.54,115.58,115.45,115.51,3079.0,115.54,115.58,115.45,115.51,3079.0
2020-11-13 12:20:00,115.53,115.6,115.39,115.39,2996.0,115.53,115.6,115.39,115.39,2996.0
2020-11-13 12:25:00,115.46,115.54,115.44,115.45,1814.0,115.46,115.54,115.44,115.45,1814.0
2020-11-13 12:30:00,115.42,115.49,115.38,115.38,600.0,115.42,115.49,115.38,115.38,600.0
2020-11-13 12:35:00,115.43,115.48,115.37,115.38,2849.0,115.43,115.48,115.37,115.38,2849.0
2020-11-13 12:40:00,115.45,115.51,115.38,115.48,3905.0,115.45,115.51,115.38,115.48,3905.0
2020-11-13 12:45:00,115.43,115.44,115.3,115.44,2617.0,115.43,115.44,115.3,115.44,2617.0
2020-11-13 12:50:00,115.43,115.43,115.34,115.34,900.0,115.43,115.43,115.34,115.34,900.0
2020-11-13 12:55:00,115.32,115.42,115.32,115.42,900.0,115.32,115.42,115.32,115.42,900.0
2020-11-13 13:00:00,115.39,115.45,115.33,115.36,3229.0,115.39,115.45,115.33,115.36,3229.0
2020-11-13 13:05:00,115.39,115.4,115.28,115.34,1900.0,115.39,115.4,115.28,115.34,1900.0
2020-11-13 13:10:00,115.35,115.36,115.22,115.35,2100.0,115.35,115.36,115.22,115.35,2100.0
2020-11-13 13:15:00,115.37,115.37,115.27,115.33,2277.0,115.37,115.37,115.27,115.33,2277.0
2020-11-13 13:20:00,115.3,115.37,115.23,115.29,3023.0,115.3,115.37,115.23,115.29,3023.0
2020-11-13 13:25:00,115.28,115.38,115.26,115.3,3171.0,115.28,115.38,115.26,115.3,3171.0
2020-11-13 13:30:00,115.25,115.34,115.17,115.19,2894.0,115.25,115.34,115.17,115.19,2894.0
2020-11-13 13:35:00,115.17,115.17,115.07,115.07,1700.0,115.17,115.17,115.07,115.07,1700.0
2020-11-13 13:40:00,115.07,115.07,114.97,115.01,5802.0,115.07,115.07,114.97,115.01,5802.0
2020-11-13 13:45:00,115.0,115.1,114.95,115.02,3604.0,115.0,115.1,114.95,115.02,3604.0
2020-11-13 13:50:00,114.99,115.0,114.88,114.93,5511.0,114.99,115.0,114.88,114.93,5511.0
2020-11-13 13:55:00,114.92,115.08,114.92,115.03,6258.0,114.92,115.08,114.92,115.03,6258.0
2020-11-13 14:00:00,115.05,115.23,115.04,115.19,2402.0,115.05,115.23,115.04,115.19,2402.0
2020-11-13 14:05:00,115.21,115.3,115.15,115.21,1400.0,115.21,115.3,115.15,115.21,1400.0
2020-11-13 14:10:00,115.15,115.17,115.09,115.15,1976.0,115.15,115.17,115.09,115.15,1976.0
2020-11-13 14:15:00,115.12,115.2,115.05,115.2,3700.0,115.12,115.2,115.05,115.2,3700.0
2020-11-13 14:20:00,115.32,115.54,115.27,115.44,4508.0,115.32,115.54,115.27,115.44,4508.0
2020-11-13 14:25:00,115.43,115.52,115.4,115.4,8096.0,115.43,115.52,115.4,115.4,8096.0
2020-11-13 14:30:00,115.46,115.46,115.34,115.35,4500.0,115.46,115.46,115.34,115.35,4500.0
2020-11-13 14:35:00,115.33,115.66,115.33,115.6,6610.0,115.33,115.66,115.33,115.6,6610.0
2020-11-13 14:40:00,115.58,115.63,115.46,115.51,8031.0,115.58,115.63,115.46,115.51,8031.0
2020-11-13 14:45:00,115.51,115.56,115.45,115.48,3599.0,115.51,115.56,115.45,115.48,3599.0
2020-11-13 14:50:00,115.48,115.5,115.4,115.5,2100.0,115.48,115.5,115.4,115.5,2100.0
2020-11-13 14:55:00,115.52,115.66,115.5,115.65,4695.0,115.52,115.66,115.5,115.65,4695.0
2020-11-13 15:00:00,115.61,115.62,115.42,115.47,4067.0,115.61,115.62,115.42,115.47,4067.0
2020-11-13 15:05:00,115.48,115.51,115.45,115.47,3699.0,115.48,115.51,115.45,115.47,3699.0
2020-11-13 15:10:00,115.45,115.53,115.42,115.53,4854.0,115.45,115.53,115.42,115.53,4854.0
2020-11-13 15:15:00,115.52,115.54,115.36,115.42,2700.0,115.52,115.54,115.36,115.42,2700.0
2020-11-13 15:20:00,115.46,115.57,115.41,115.53,5588.0,115.46,115.57,115.41,115.53,5588.0
2020-11-13 15:25:00,115.55,115.6,115.52,115.58,8179.0,115.55,115.6,115.52,115.58,8179.0
2020-11-13 15:30:00,115.6,115.82,115.6,115.73,12150.0,115.6,115.82,115.6,115.73,12150.0
2020-11-13 15:35:00,115.74,115.88,115.71,115.87,9077.0,115.74,115.88,115.71,115.87,9077.0
2020-11-13 15:40:00,115.86,115.99,115.81,115.98,7196.0,115.86,115.99,115.81,115.98,7196.0
2020-11-13 15:45:00,115.99,116.03,115.72,115.73,15260.0,115.99,116.03,115.72,115.73,15260.0
2020-11-13 15:50:00,115.74,115.86,115.66,115.74,14006.0,115.74,115.86,115.66,115.74,14006.0
2020-11-13 15:55:00,115.74,115.93,115.69,115.79,26663.0,115.74,115.93,115.69,115.79,26663.0
2020-11-16 09:30:00,115.0,115.27,114.03,114.53,45709.0,115.0,115.27,114.03,114.53,45709.0
2020-11-16 09:35:00,114.4,115.27,114.38,114.93,22794.0,114.4,115.27,114.38,114.93,22794.0
2020-11-16 09:40:00,115.0,115.42,114.91,115.14,25862.0,115.0,115.42,114.91,115.14,25862.0
2020-11-16 09:45:00,115.23,115.26,114.9,115.17,10407.0,115.23,115.26,114.9,115.17,10407.0
2020-11-16 09:50:00,115.17,115.35,114.5,114.56,17072.0,115.17,115.35,114.5,114.56,17072.0
2020-11-16 09:55:00,114.5,114.78,114.44,114.69,6511.0,114.5,114.78,114.44,114.69,6511.0
2020-11-16 10:00:00,114.75,114.88,114.6,114.77,6788.0,114.75,114.88,114.6,114.77,6788.0
2020-11-16 10:05:00,114.72,114.91,114.72,114.79,5988.0,114.72,114.91,114.72,114.79,5988.0
2020-11-16 10:10:00,114.84,114.84,114.46,114.62,6100.0,114.84,114.84,114.46,114.62,6100.0
2020-11-16 10:15:00,114.79,114.79,114.55,114.64,6317.0,114.79,114.79,114.55,114.64,6317.0
2020-11-16 10:20:00,114.58,115.1,114.42,115.06,6040.0,114.58,115.1,114.42,115.06,6040.0
2020-11-16 10:25:00,115.13,115.35,115.07,115.19,7112.0,115.13,115.35,115.07,115.19,7112.0
2020-11-16 10:30:00,115.2,115.4,115.2,115.33,3803.0,115.2,115.4,115.2,115.33,3803.0
2020-11-16 10:35:00,115.36,115.45,115.0,115.13,4028.0,115.36,115.45,115.0,115.13,4028.0
2020-11-16 10:40:00,115.09,115.19,114.9,115.14,4371.0,115.09,115.19,114.9,115.14,4371.0
2020-11-16 10:45:00,115.2,115.36,115.17,115.26,2855.0,115.2,115.36,115.17,115.26,2855.0
2020-11-16 10:50:00,115.4,115.72,115.4,115.69,3936.0,115.4,115.72,115.4,115.69,3936.0
2020-11-16 10:55:00,115.73,116.04,115.62,115.92,5702.0,115.73,116.04,115.62,115.92,5702.0
2020-11-16 11:00:00,115.92,116.17,115.92,116.11,7066.0,115.92,116.17,115.92,116.11,7066.0
2020-11-16 11:05:00,116.13,116.16,115.97,116.12,7383.0,116.13,116.16,115.97,116.12,7383.0
2020-11-16 11:10:00,116.13,116.37,116.13,116.28,4915.0,116.13,116.37,116.13,116.28,4915.0
2020-11-16 11:15:00,116.26,116.26,115.93,115.93,6556.0,116.26,116.26,115.93,115.93,6556.0
2020-11-16 11:20:00,115.84,115.91,115.77,115.78,1861.0,115.84,115.91,115.77,115.78,1861.0
2020-11-16 11:25:00,115.83,115.91,115.53,115.59,5107.0,115.83,115.91,115.53,115.59,5107.0
2020-11-16 11:30:00,115.66,115.7,115.53,115.62,4232.0,115.66,115.7,115.53,115.62,4232.0
2020-11-16 11:35:00,115.58,115.8,115.45,115.73,7023.0,115.58,115.8,115.45,115.73,7023.0
2020-11-16 11:40:00,115.68,115.8,115.55,115.78,3254.0,115.68,115.8,115.55,115.78,3254.0
2020-11-16 11:45:00,115.82,115.93,115.73,115.81,6393.0,115.82,115.93,115.73,115.81,6393.0
2020-11-16 11:50:00,115.89,115.91,115.74,115.89,7107.0,115.89,115.91,115.74,115.89,7107.0
2020-11-16 11:55:00,115.89,116.07,115.84,115.99,5697.0,115.89,116.07,115.84,115.99,5697.0
2020-11-16 12:00:00,116.04,116.14,116.01,116.03,4059.0,116.04,116.14,116.01,116.03,4059.0
2020-11-16 12:05:00,115.99,116.18,115.71,115.72,4351.0,115.99,116.18,115.71,115.72,4351.0
2020-11-16 12:10:00,115.77,115.77,115.49,115.59,2246.0,115.77,115.77,115.49,115.59,2246.0
2020-11-16 12:15:00,115.59,115.59,115.42,115.56,2673.0,115.59,115.59,115.42,115.56,2673.0
2020-11-16 12:20:00,115.52,115.52,115.28,115.36,6229.0,115.52,115.52,115.28,115.36,6229.0
2020-11-16 12:25:00,115.39,115.48,115.24,115.33,3458.0,115.39,115.48,115.24,115.33,3458.0
2020-11-16 12:30:00,115.26,115.26,115.06,115.06,2596.0,115.26,115.26,115.06,115.06,2596.0
2020-11-16 12:35:00,115.06,115.08,114.94,114.98,1942.0,115.06,115.08,114.94,114.98,1942.0
2020-11-16 12:40:00,114.96,115.1,114.93,115.01,10395.0,114.96,115.1,114.93,115.01,10395.0
2020-11-16 12:45:00,115.06,115.06,114.83,114.85,6249.0,115.06,115.06,114.83,114.85,6249.0
2020-11-16 12:50:00,114.89,114.93,114.67,114.68,4138.0,114.89,114.93,114.67,114.68,4138.0
2020-11-16 12:55:00,114.65,114.65,114.5,114.55,3972.0,114.65,114.65,114.5,114.55,3972.0
2020-11-16 13:00:00,114.51,114.55,114.38,114.46,5795.0,114.51,114.55,114.38,114.46,5795.0
2020-11-16 13:05:00,114.46,114.74,114.46,114.65,10040.0,114.46,114.74,114.46,114.65,10040.0
2020-11-16 13:10:00,114.66,114.9,114.66,114.8,6349.0,114.66,114.9,114.66,114.8,6349.0
2020-11-16 13:15:00,114.79,115.04,114.78,114.96,6241.0,114.79,115.04,114.78,114.96,6241.0
2020-11-16 13:20:00,114.99,115.12,114.89,115.11,12725.0,114.99,115.12,114.89,115.11,12725.0
2020-11-16 13:25:00,115.1,115.1,114.73,114.83,5979.0,115.1,115.1,114.73,114.83,5979.0
2020-11-16 13:30:00,114.83,114.96,114.78,114.94,2987.0,114.83,114.96,114.78,114.94,2987.0
2020-11-16 13:35:00,114.92,114.95,114.76,114.76,3832.0,114.92,114.95,114.76,114.76,3832.0
2020-11-16 13:40:00,114.76,114.76,114.54,114.6,9212.0,114.76,114.76,114.54,114.6,9212.0
2020-11-16 13:45:00,114.62,114.74,114.52,114.6,5096.0,114.62,114.74,114.52,114.6,5096.0
2020-11-16 13:50:00,114.57,114.63,114.57,114.62,1859.0,114.57,114.63,114.57,114.62,1859.0
2020-11-16 13:55:00,114.59,114.81,114.59,114.65,7875.0,114.59,114.81,114.59,114.65,7875.0
2020-11-16 14:00:00,114.68,114.68,114.5,114.62,6550.0,114.68,114.68,114.5,114.62,6550.0
2020-11-16 14:05:00,114.63,114.77,114.62,114.68,4776.0,114.63,114.77,114.62,114.68,4776.0
2020-11-16 14:10:00,114.65,114.66,114.51,114.55,6176.0,114.65,114.66,114.51,114.55,6176.0
2020-11-16 14:15:00,114.58,114.61,114.44,114.44,5792.0,114.58,114.61,114.44,114.44,5792.0
2020-11-16 14:20:00,114.51,114.65,114.48,114.65,3306.0,114.51,114.65,114.48,114.65,3306.0
2020-11-16 14:25:00,114.66,114.66,114.47,114.52,5728.0,114.66,114.66,114.47,114.52,5728.0
2020-11-16 14:30:00,114.51,114.56,114.46,114.46,6822.0,114.51,114.56,114.46,114.46,6822.0
2020-11-16 14:35:00,114.48,114.48,114.39,114.42,4135.0,114.48,114.48,114.39,114.42,4135.0
2020-11-16 14:40:00,114.42,114.52,114.31,114.5,2832.0,114.42,114.52,114.31,114.5,2832.0
2020-11-16 14:45:00,114.51,114.51,114.25,114.28,4250.0,114.51,114.51,114.25,114.28,4250.0
2020-11-16 14:50:00,114.27,114.33,114.14,114.23,3504.0,114.27,114.33,114.14,114.23,3504.0
2020-11-16 14:55:00,114.22,114.26,114.15,114.18,2583.0,114.22,114.26,114.15,114.18,2583.0
2020-11-16 15:00:00,114.18,114.2,113.97,114.0,8636.0,114.18,114.2,113.97,114.0,8636.0
2020-11-16 15:05:00,113.99,114.16,113.95,114.16,6565.0,113.99,114.16,113.95,114.16,6565.0
2020-11-16 15:10:00,114.13,114.22,114.13,114.16,3986.0,114.13,114.22,114.13,114.16,3986.0
2020-11-16 15:15:00,114.16,114.25,114.09,114.16,10979.0,114.16,114.25,114.09,114.16,10979.0
2020-11-16 15:20:00,114.14,114.19,114.09,114.13,18384.0,114.14,114.19,114.09,114.13,18384.0
2020-11-16 15:25:00,114.14,114.22,114.02,114.08,8592.0,114.14,114.22,114.02,114.08,8592.0
2020-11-16 15:30:00,114.01,114.22,113.98,114.21,8387.0,114.01,114.22,113.98,114.21,8387.0
2020-11-16 15:35:00,114.21,114.25,114.09,114.11,8161.0,114.21,114.25,114.09,114.11,8161.0
2020-11-16 15:40:00,114.1,114.37,114.1,114.29,13185.0,114.1,114.37,114.1,114.29,13185.0
2020-11-16 15:45:00,114.29,114.35,114.17,114.22,14813.0,114.29,114.35,114.17,114.22,14813.0
2020-11-16 15:50:00,114.22,114.58,114.08,114.47,33090.0,114.22,114.58,114.08,114.47,33090.0
2020-11-16 15:55:00,114.46,114.86,114.4,114.85,71713.0,114.46,114.86,114.4,114.85,71713.0
2020-11-17 09:30:00,115.0,115.16,114.5,115.01,22404.0,115.0,115.16,114.5,115.01,22404.0
2020-11-17 09:35:00,114.91,114.91,113.84,114.22,18547.0,114.91,114.91,113.84,114.22,18547.0
2020-11-17 09:40:00,114.29,114.41,113.75,113.95,3118.0,114.29,114.41,113.75,113.95,3118.0
2020-11-17 09:45:00,113.86,113.99,113.63,113.8,9261.0,113.86,113.99,113.63,113.8,9261.0
2020-11-17 09:50:00,113.86,113.86,113.52,113.86,10310.0,113.86,113.86,113.52,113.86,10310.0
2020-11-17 09:55:00,113.95,113.95,113.31,113.31,9572.0,113.95,113.95,113.31,113.31,9572.0
2020-11-17 10:00:00,113.43,113.75,113.43,113.55,6101.0,113.43,113.75,113.43,113.55,6101.0
2020-11-17 10:05:00,113.49,113.75,113.39,113.64,6673.0,113.49,113.75,113.39,113.64,6673.0
2020-11-17 10:10:00,113.62,113.62,113.41,113.56,7936.0,113.62,113.62,113.41,113.56,7936.0
2020-11-17 10:15:00,113.45,113.66,113.44,113.63,14466.0,113.45,113.66,113.44,113.63,14466.0
2020-11-17 10:20:00,113.63,113.92,113.55,113.64,15219.0,113.63,113.92,113.55,113.64,15219.0
2020-11-17 10:25:00,113.63,113.78,113.55,113.7,8696.0,113.63,113.78,113.55,113.7,8696.0
2020-11-17 10:30:00,113.71,113.92,113.6,113.72,5910.0,113.71,113.92,113.6,113.72,5910.0
2020-11-17 10:35:00,113.73,113.93,113.7,113.92,3342.0,113.73,113.93,113.7,113.92,3342.0
2020-11-17 10:40:00,113.98,114.0,113.81,113.81,8799.0,113.98,114.0,113.81,113.81,8799.0
2020-11-17 10:45:00,113.84,113.95,113.81,113.83,7532.0,113.84,113.95,113.81,113.83,7532.0
2020-11-17 10:50:00,113.79,113.98,113.77,113.96,6387.0,113.79,113.98,113.77,113.96,6387.0
2020-11-17 10:55:00,114.01,114.22,114.0,114.2,1700.0,114.01,114.22,114.0,114.2,1700.0
2020-11-17 11:00:00,114.22,114.39,114.16,114.28,4359.0,114.22,114.39,114.16,114.28,4359.0
2020-11-17 11:05:00,114.27,114.39,114.09,114.12,4067.0,114.27,114.39,114.09,114.12,4067.0
2020-11-17 11:10:00,114.11,114.11,113.86,113.91,3125.0,114.11,114.11,113.86,113.91,3125.0
2020-11-17 11:15:00,113.87,113.95,113.77,113.95,53798.0,113.87,113.95,113.77,113.95,53798.0
2020-11-17 11:20:00,113.94,113.94,113.67,113.75,8533.0,113.94,113.94,113.67,113.75,8533.0
2020-11-17 11:25:00,113.59,113.74,113.49,113.72,6826.0,113.59,113.74,113.49,113.72,6826.0
2020-11-17 11:30:00,113.75,113.79,113.65,113.7,4458.0,113.75,113.79,113.65,113.7,4458.0
2020-11-17 11:35:00,113.61,113.75,113.58,113.74,3270.0,113.61,113.75,113.58,113.74,3270.0
2020-11-17 11:40:00,113.74,113.92,113.7,113.92,3730.0,113.74,113.92,113.7,113.92,3730.0
2020-11-17 11:45:00,113.94,113.96,113.59,113.64,4455.0,113.94,113.96,113.59,113.64,4455.0
2020-11-17 11:50:00,113.61,113.69,113.52,113.59,2950.0,113.61,113.69,113.52,113.59,2950.0
2020-11-17 11:55:00,113.66,113.67,113.52,113.6,2458.0,113.66,113.67,113.52,113.6,2458.0
2020-11-17 12:00:00,113.58,113.68,113.5,113.5,3813.0,113.58,113.68,113.5,113.5,3813.0
2020-11-17 12:05:00,113.56,113.61,113.47,113.53,5084.0,113.56,113.61,113.47,113.53,5084.0
2020-11-17 12:10:00,113.54,113.73,113.47,113.73,2185.0,113.54,113.73,113.47,113.73,2185.0
2020-11-17 12:15:00,113.77,113.77,113.64,113.67,2600.0,113.77,113.77,113.64,113.67,2600.0
2020-11-17 12:20:00,113.66,113.77,113.61,113.64,3276.0,113.66,113.77,113.61,113.64,3276.0
2020-11-17 12:25:00,113.67,113.81,113.64,113.71,3149.0,113.67,113.81,113.64,113.71,3149.0
2020-11-17 12:30:00,113.77,113.85,113.77,113.83,1659.0,113.77,113.85,113.77,113.83,1659.0
2020-11-17 12:35:00,113.89,114.0,113.84,113.92,3962.0,113.89,114.0,113.84,113.92,3962.0
2020-11-17 12:40:00,113.92,113.93,113.63,113.64,7947.0,113.92,113.93,113.63,113.64,7947.0
2020-11-17 12:45:00,113.63,113.63,113.4,113.43,7507.0,113.63,113.63,113.4,113.43,7507.0
2020-11-17 12:50:00,113.48,113.63,113.44,113.59,6386.0,113.48,113.63,113.44,113.59,6386.0
2020-11-17 12:55:00,113.62,113.79,113.52,113.66,6356.0,113.62,113.79,113.52,113.66,6356.0
2020-11-17 13:00:00,113.66,113.86,113.63,113.78,6718.0,113.66,113.86,113.63,113.78,6718.0
2020-11-17 13:05:00,113.78,113.87,113.76,113.8,12814.0,113.78,113.87,113.76,113.8,12814.0
2020-11-17 13:10:00,113.83,113.9,113.8,113.89,5165.0,113.83,113.9,113.8,113.89,5165.0
2020-11-17 13:15:00,113.81,113.88,113.74,113.84,5774.0,113.81,113.88,113.74,113.84,5774.0
2020-11-17 13:20:00,113.82,114.01,113.76,114.01,4485.0,113.82,114.01,113.76,114.01,4485.0
2020-11-17 13:25:00,114.04,114.16,113.96,114.16,5052.0,114.04,114.16,113.96,114.16,5052.0
2020-11-17 13:30:00,114.21,114.29,114.1,114.11,7435.0,114.21,114.29,114.1,114.11,7435.0
2020-11-17 13:35:00,114.05,114.08,113.97,114.0,7640.0,114.05,114.08,113.97,114.0,7640.0
2020-11-17 13:40:00,113.99,113.99,113.75,113.75,4012.0,113.99,113.99,113.75,113.75,4012.0
2020-11-17 13:45:00,113.77,113.79,113.59,113.61,4244.0,113.77,113.79,113.59,113.61,4244.0
2020-11-17 13:50:00,113.61,113.7,113.46,113.54,7303.0,113.61,113.7,113.46,113.54,7303.0
2020-11-17 13:55:00,113.54,113.61,113.49,113.57,5444.0,113.54,113.61,113.49,113.57,5444.0
2020-11-17 14:00:00,113.55,113.71,113.55,113.67,5638.0,113.55,113.71,113.55,113.67,5638.0
2020-11-17 14:05:00,113.68,113.75,113.67,113.69,3472.0,113.68,113.75,113.67,113.69,3472.0
2020-11-17 14:10:00,113.75,113.79,113.64,113.71,6490.0,113.75,113.79,113.64,113.71,6490.0
2020-11-17 14:15:00,113.7,113.77,113.62,113.75,6595.0,113.7,113.77,113.62,113.75,6595.0
2020-11-17 14:20:00,113.72,113.87,113.7,113.81,5637.0,113.72,113.87,113.7,113.81,5637.0
2020-11-17 14:25:00,113.81,113.89,113.74,113.83,4905.0,113.81,113.89,113.74,113.83,4905.0
2020-11-17 14:30:00,113.8,113.87,113.76,113.87,6424.0,113.8,113.87,113.76,113.87,6424.0
2020-11-17 14:35:00,113.88,114.04,113.88,114.01,9508.0,113.88,114.04,113.88,114.01,9508.0
2020-11-17 14:40:00,113.98,114.03,113.92,113.92,6616.0,113.98,114.03,113.92,113.92,6616.0
2020-11-17 14:45:00,113.96,113.97,113.78,113.78,7687.0,113.96,113.97,113.78,113.78,7687.0
2020-11-17 14:50:00,113.83,113.91,113.8,113.85,4860.0,113.83,113.91,113.8,113.85,4860.0
2020-11-17 14:55:00,113.87,113.91,113.83,113.83,3605.0,113.87,113.91,113.83,113.83,3605.0
2020-11-17 15:00:00,113.83,113.84,113.55,113.67,5406.0,113.83,113.84,113.55,113.67,5406.0
2020-11-17 15:05:00,113.71,113.84,113.71,113.78,6185.0,113.71,113.84,113.71,113.78,6185.0
2020-11-17 15:10:00,113.82,113.83,113.67,113.81,2300.0,113.82,113.83,113.67,113.81,2300.0
2020-11-17 15:15:00,113.84,113.86,113.75,113.86,6495.0,113.84,113.86,113.75,113.86,6495.0
2020-11-17 15:20:00,113.87,113.91,113.57,113.57,8109.0,113.87,113.91,113.57,113.57,8109.0
2020-11-17 15:25:00,113.62,113.78,113.57,113.77,5282.0,113.62,113.78,113.57,113.77,5282.0
2020-11-17 15:30:00,113.77,113.78,113.61,113.61,6060.0,113.77,113.78,113.61,113.61,6060.0
2020-11-17 15:35:00,113.59,113.66,113.56,113.6,20947.0,113.59,113.66,113.56,113.6,20947.0
2020-11-17 15:40:00,113.62,113.62,113.47,113.56,9304.0,113.62,113.62,113.47,113.56,9304.0
2020-11-17 15:45:00,113.59,113.6,113.39,113.51,22752.0,113.59,113.6,113.39,113.51,22752.0
2020-11-17 15:50:00,113.49,113.5,113.27,113.34,45735.0,113.49,113.5,113.27,113.34,45735.0
2020-11-17 15:55:00,113.33,113.56,113.29,113.51,76344.0,113.33,113.56,113.29,113.51,76344.0
2020-11-18 09:30:00,113.25,113.44,112.22,112.66,45854.0,113.25,113.44,112.22,112.66,45854.0
2020-11-18 09:35:00,112.77,113.37,112.65,113.12,10314.0,112.77,113.37,112.65,113.12,10314.0
2020-11-18 09:40:00,113.1,113.21,112.64,112.64,6603.0,113.1,113.21,112.64,112.64,6603.0
2020-11-18 09:45:00,112.73,113.08,112.59,112.85,8783.0,112.73,113.08,112.59,112.85,8783.0
2020-11-18 09:50:00,112.77,112.9,112.3,112.79,8300.0,112.77,112.9,112.3,112.79,8300.0
2020-11-18 09:55:00,112.78,112.79,112.47,112.75,3329.0,112.78,112.79,112.47,112.75,3329.0
2020-11-18 10:00:00,112.8,112.8,112.24,112.46,8957.0,112.8,112.8,112.24,112.46,8957.0
2020-11-18 10:05:00,112.38,112.7,112.34,112.48,13180.0,112.38,112.7,112.34,112.48,13180.0
2020-11-18 10:10:00,112.52,112.99,112.48,112.99,8924.0,112.52,112.99,112.48,112.99,8924.0
2020-11-18 10:15:00,113.05,113.05,112.8,112.95,13196.0,113.05,113.05,112.8,112.95,13196.0
2020-11-18 10:20:00,112.95,113.13,112.89,112.95,6105.0,112.95,113.13,112.89,112.95,6105.0
2020-11-18 10:25:00,112.88,112.96,112.66,112.76,3866.0,112.88,112.96,112.66,112.76,3866.0
2020-11-18 10:30:00,112.77,112.77,112.53,112.72,1660.0,112.77,112.77,112.53,112.72,1660.0
2020-11-18 10:35:00,112.68,112.85,112.5,112.58,5633.0,112.68,112.85,112.5,112.58,5633.0
2020-11-18 10:40:00,112.59,112.85,112.57,112.8,3232.0,112.59,112.85,112.57,112.8,3232.0
2020-11-18 10:45:00,112.97,112.97,112.87,112.97,1424.0,112.97,112.97,112.87,112.97,1424.0
2020-11-18 10:50:00,112.99,113.16,112.93,112.94,6369.0,112.99,113.16,112.93,112.94,6369.0
2020-11-18 10:55:00,113.0,113.11,112.9,112.9,3215.0,113.0,113.11,112.9,112.9,3215.0
2020-11-18 11:00:00,112.92,112.96,112.74,112.88,3060.0,112.92,112.96,112.74,112.88,3060.0
2020-11-18 11:05:00,112.96,113.02,112.71,112.76,5200.0,112.96,113.02,112.71,112.76,5200.0
2020-11-18 11:10:00,112.68,112.88,112.53,112.79,4714.0,112.68,112.88,112.53,112.79,4714.0
2020-11-18 11:15:00,112.74,112.74,112.59,112.67,2900.0,112.74,112.74,112.59,112.67,2900.0
2020-11-18 11:20:00,112.65,112.67,112.54,112.59,5720.0,112.65,112.67,112.54,112.59,5720.0
2020-11-18 11:25:00,112.63,112.65,112.51,112.52,2707.0,112.63,112.65,112.51,112.52,2707.0
2020-11-18 11:30:00,112.51,112.54,112.41,112.48,4966.0,112.51,112.54,112.41,112.48,4966.0
2020-11-18 11:35:00,112.46,112.53,112.29,112.29,8722.0,112.46,112.53,112.29,112.29,8722.0
2020-11-18 11:40:00,112.32,112.39,112.28,112.28,3432.0,112.32,112.39,112.28,112.28,3432.0
2020-11-18 11:45:00,112.32,112.4,112.16,112.33,5183.0,112.32,112.4,112.16,112.33,5183.0
2020-11-18 11:50:00,112.35,112.49,112.35,112.42,3897.0,112.35,112.49,112.35,112.42,3897.0
2020-11-18 11:55:00,112.45,112.55,112.39,112.54,16229.0,112.45,112.55,112.39,112.54,16229.0
2020-11-18 12:00:00,112.62,112.66,112.46,112.46,27892.0,112.62,112.66,112.46,112.46,27892.0
2020-11-18 12:05:00,112.49,112.49,112.33,112.35,11748.0,112.49,112.49,112.33,112.35,11748.0
2020-11-18 12:10:00,112.4,112.45,112.31,112.36,3205.0,112.4,112.45,112.31,112.36,3205.0
2020-11-18 12:15:00,112.4,112.46,112.3,112.38,4623.0,112.4,112.46,112.3,112.38,4623.0
2020-11-18 12:20:00,112.39,112.46,112.37,112.42,3982.0,112.39,112.46,112.37,112.42,3982.0
2020-11-18 12:25:00,112.46,112.46,112.35,112.38,7716.0,112.46,112.46,112.35,112.38,7716.0
2020-11-18 12:30:00,112.37,112.48,112.33,112.45,6150.0,112.37,112.48,112.33,112.45,6150.0
2020-11-18 12:35:00,112.48,112.48,112.38,112.39,4297.0,112.48,112.48,112.38,112.39,4297.0
2020-11-18 12:40:00,112.42,112.42,112.27,112.28,5107.0,112.42,112.42,112.27,112.28,5107.0
2020-11-18 12:45:00,112.25,112.29,112.17,112.19,4128.0,112.25,112.29,112.17,112.19,4128.0
2020-11-18 12:50:00,112.2,112.22,112.06,112.08,5944.0,112.2,112.22,112.06,112.08,5944.0
2020-11-18 12:55:00,112.07,112.1,111.96,112.1,7012.0,112.07,112.1,111.96,112.1,7012.0
2020-11-18 13:00:00,112.08,112.08,111.91,111.94,9498.0,112.08,112.08,111.91,111.94,9498.0
2020-11-18 13:05:00,111.98,112.03,111.88,112.02,4631.0,111.98,112.03,111.88,112.02,4631.0
2020-11-18 13:10:00,111.98,111.98,111.78,111.85,3960.0,111.98,111.98,111.78,111.85,3960.0
2020-11-18 13:15:00,111.84,112.02,111.81,111.93,6712.0,111.84,112.02,111.81,111.93,6712.0
2020-11-18 13:20:00,111.92,111.96,111.85,111.96,4075.0,111.92,111.96,111.85,111.96,4075.0
2020-11-18 13:25:00,111.99,112.04,111.83,111.86,3800.0,111.99,112.04,111.83,111.86,3800.0
2020-11-18 13:30:00,111.86,111.91,111.74,111.75,10440.0,111.86,111.91,111.74,111.75,10440.0
2020-11-18 13:35:00,111.76,111.76,111.5,111.59,15576.0,111.76,111.76,111.5,111.59,15576.0
2020-11-18 13:40:00,111.57,111.58,111.4,111.47,7847.0,111.57,111.58,111.4,111.47,7847.0
2020-11-18 13:45:00,111.44,111.55,111.37,111.41,8009.0,111.44,111.55,111.37,111.41,8009.0
2020-11-18 13:50:00,111.34,111.47,111.2,111.47,6320.0,111.34,111.47,111.2,111.47,6320.0
2020-11-18 13:55:00,111.52,111.57,111.43,111.57,2408.0,111.52,111.57,111.43,111.57,2408.0
2020-11-18 14:00:00,111.47,111.58,111.38,111.46,3316.0,111.47,111.58,111.38,111.46,3316.0
2020-11-18 14:05:00,111.51,111.51,111.3,111.34,52708.0,111.51,111.51,111.3,111.34,52708.0
2020-11-18 14:10:00,111.32,111.38,111.17,111.25,3983.0,111.32,111.38,111.17,111.25,3983.0
2020-11-18 14:15:00,111.23,111.38,111.17,111.38,5376.0,111.23,111.38,111.17,111.38,5376.0
2020-11-18 14:20:00,111.38,111.55,111.28,111.44,5049.0,111.38,111.55,111.28,111.44,5049.0
2020-11-18 14:25:00,111.48,111.6,111.48,111.58,3536.0,111.48,111.6,111.48,111.58,3536.0
2020-11-18 14:30:00,111.66,111.91,111.64,111.81,4541.0,111.66,111.91,111.64,111.81,4541.0
2020-11-18 14:35:00,111.78,111.78,111.63,111.75,4219.0,111.78,111.78,111.63,111.75,4219.0
2020-11-18 14:40:00,111.72,111.72,111.5,111.58,6689.0,111.72,111.72,111.5,111.58,6689.0
2020-11-18 14:45:00,111.63,111.71,111.53,111.53,6200.0,111.63,111.71,111.53,111.53,6200.0
2020-11-18 14:50:00,111.51,111.64,111.51,111.54,7560.0,111.51,111.64,111.51,111.54,7560.0
2020-11-18 14:55:00,111.53,111.7,111.52,111.6,9684.0,111.53,111.7,111.52,111.6,9684.0
2020-11-18 15:00:00,111.57,111.69,111.54,111.63,10264.0,111.57,111.69,111.54,111.63,10264.0
2020-11-18 15:05:00,111.66,111.89,111.59,111.84,10839.0,111.66,111.89,111.59,111.84,10839.0
2020-11-18 15:10:00,111.84,111.87,111.71,111.72,13922.0,111.84,111.87,111.71,111.72,13922.0
2020-11-18 15:15:00,111.72,111.77,111.64,111.69,15801.0,111.72,111.77,111.64,111.69,15801.0
2020-11-18 15:20:00,111.68,111.77,111.59,111.77,35469.0,111.68,111.77,111.59,111.77,35469.0
2020-11-18 15:25:00,111.77,111.79,111.54,111.57,15150.0,111.77,111.79,111.54,111.57,15150.0
2020-11-18 15:30:00,111.59,111.72,111.42,111.72,12975.0,111.59,111.72,111.42,111.72,12975.0
2020-11-18 15:35:00,111.68,111.69,111.23,111.38,18093.0,111.68,111.69,111.23,111.38,18093.0
2020-11-18 15:40:00,111.36,111.36,111.19,111.19,23716.0,111.36,111.36,111.19,111.19,23716.0
2020-11-18 15:45:00,111.21,111.22,110.96,110.98,45328.0,111.21,111.22,110.96,110.98,45328.0
2020-11-18 15:50:00,111.02,111.12,110.84,111.08,55593.0,111.02,111.12,110.84,111.08,55593.0
2020-11-18 15:55:00,111.14,111.18,110.99,111.03,69015.0,111.14,111.18,110.99,111.03,69015.0
2020-11-19 09:30:00,111.66,111.79,110.58,110.7,44890.0,111.66,111.79,110.58,110.7,44890.0
2020-11-19 09:35:00,110.71,111.1,110.44,110.7,17119.0,110.71,111.1,110.44,110.7,17119.0
2020-11-19 09:40:00,110.68,111.58,110.67,111.56,9657.0,110.68,111.58,110.67,111.56,9657.0
2020-11-19 09:45:00,111.44,111.62,111.16,111.62,6701.0,111.44,111.62,111.16,111.62,6701.0
2020-11-19 09:50:00,111.59,111.74,111.37,111.64,15795.0,111.59,111.74,111.37,111.64,15795.0
2020-11-19 09:55:00,111.64,111.89,111.58,111.89,6635.0,111.64,111.89,111.58,111.89,6635.0
2020-11-19 10:00:00,111.83,111.91,111.64,111.7,10594.0,111.83,111.91,111.64,111.7,10594.0
2020-11-19 10:05:00,111.68,111.95,111.56,111.73,9051.0,111.68,111.95,111.56,111.73,9051.0
2020-11-19 10:10:00,111.75,111.92,111.67,111.8,6136.0,111.75,111.92,111.67,111.8,6136.0
2020-11-19 10:15:00,111.96,112.13,111.95,111.95,5032.0,111.96,112.13,111.95,111.95,5032.0
2020-11-19 10:20:00,111.95,111.98,111.84,111.84,5743.0,111.95,111.98,111.84,111.84,5743.0
2020-11-19 10:25:00,111.91,112.18,111.91,112.09,9687.0,111.91,112.18,111.91,112.09,9687.0
2020-11-19 10:30:00,112.11,112.15,111.93,111.97,8250.0,112.11,112.15,111.93,111.97,8250.0
2020-11-19 10:35:00,112.06,112.39,111.97,112.13,10000.0,112.06,112.39,111.97,112.13,10000.0
2020-11-19 10:40:00,112.21,112.35,112.13,112.27,14126.0,112.21,112.35,112.13,112.27,14126.0
2020-11-19 10:45:00,112.28,112.38,112.15,112.16,19060.0,112.28,112.38,112.15,112.16,19060.0
2020-11-19 10:50:00,112.16,112.37,112.16,112.25,10098.0,112.16,112.37,112.16,112.25,10098.0
2020-11-19 10:55:00,112.25,112.56,112.23,112.56,14344.0,112.25,112.56,112.23,112.56,14344.0
2020-11-19 11:00:00,112.56,112.71,112.39,112.4,18961.0,112.56,112.71,112.39,112.4,18961.0
2020-11-19 11:05:00,112.4,112.4,112.07,112.13,9721.0,112.4,112.4,112.07,112.13,9721.0
2020-11-19 11:10:00,112.07,112.24,112.07,112.14,9278.0,112.07,112.24,112.07,112.14,9278.0
2020-11-19 11:15:00,112.18,112.3,112.08,112.2,9580.0,112.18,112.3,112.08,112.2,9580.0
2020-11-19 11:20:00,112.23,112.41,112.21,112.34,26538.0,112.23,112.41,112.21,112.34,26538.0
2020-11-19 11:25:00,112.31,112.46,112.21,112.39,21021.0,112.31,112.46,112.21,112.39,21021.0
2020-11-19 11:30:00,112.45,112.52,112.19,112.45,63040.0,112.45,112.52,112.19,112.45,63040.0
2020-11-19 11:35:00,112.44,112.5,112.22,112.43,34113.0,112.44,112.5,112.22,112.43,34113.0
2020-11-19 11:40:00,112.4,112.54,112.35,112.52,10557.0,112.4,112.54,112.35,112.52,10557.0
2020-11-19 11:45:00,112.51,112.6,112.42,112.45,32689.0,112.51,112.6,112.42,112.45,32689.0
2020-11-19 11:50:00,112.47,112.6,112.31,112.52,104213.0,112.47,112.6,112.31,112.52,104213.0
2020-11-19 11:55:00,112.55,112.7,112.44,112.55,70993.0,112.55,112.7,112.44,112.55,70993.0
2020-11-19 12:00:00,112.54,112.9,112.54,112.86,33358.0,112.54,112.9,112.54,112.86,33358.0
2020-11-19 12:05:00,112.8,112.94,112.78,112.87,27399.0,112.8,112.94,112.78,112.87,27399.0
2020-11-19 12:10:00,112.84,112.88,112.6,112.84,31315.0,112.84,112.88,112.6,112.84,31315.0
2020-11-19 12:15:00,112.87,113.0,112.79,112.88,10297.0,112.87,113.0,112.79,112.88,10297.0
2020-11-19 12:20:00,112.9,113.0,112.73,112.8,17827.0,112.9,113.0,112.73,112.8,17827.0
2020-11-19 12:25:00,112.85,112.87,112.57,112.81,9811.0,112.85,112.87,112.57,112.81,9811.0
2020-11-19 12:30:00,112.96,113.04,112.9,112.96,7575.0,112.96,113.04,112.9,112.96,7575.0
2020-11-19 12:35:00,112.95,113.09,112.91,113.09,6545.0,112.95,113.09,112.91,113.09,6545.0
2020-11-19 12:40:00,113.08,113.12,112.79,112.82,8597.0,113.08,113.12,112.79,112.82,8597.0
2020-11-19 12:45:00,112.79,112.79,112.63,112.67,2402.0,112.79,112.79,112.63,112.67,2402.0
2020-11-19 12:50:00,112.69,112.69,112.49,112.5,1872.0,112.69,112.69,112.49,112.5,1872.0
2020-11-19 12:55:00,112.45,112.56,112.21,112.21,2615.0,112.45,112.56,112.21,112.21,2615.0
2020-11-19 13:00:00,112.31,112.37,112.15,112.17,4565.0,112.31,112.37,112.15,112.17,4565.0
2020-11-19 13:05:00,112.21,112.38,112.05,112.1,5525.0,112.21,112.38,112.05,112.1,5525.0
2020-11-19 13:10:00,112.09,112.18,112.02,112.16,5536.0,112.09,112.18,112.02,112.16,5536.0
2020-11-19 13:15:00,112.17,112.17,111.94,111.95,2470.0,112.17,112.17,111.94,111.95,2470.0
2020-11-19 13:20:00,111.95,112.1,111.95,112.04,1200.0,111.95,112.1,111.95,112.04,1200.0
2020-11-19 13:25:00,112.04,112.33,112.04,112.15,5142.0,112.04,112.33,112.04,112.15,5142.0
2020-11-19 13:30:00,112.19,112.22,112.07,112.08,2512.0,112.19,112.22,112.07,112.08,2512.0
2020-11-19 13:35:00,112.07,112.1,112.01,112.02,2300.0,112.07,112.1,112.01,112.02,2300.0
2020-11-19 13:40:00,112.06,112.08,112.01,112.08,3097.0,112.06,112.08,112.01,112.08,3097.0
2020-11-19 13:45:00,112.09,112.14,111.97,112.13,5400.0,112.09,112.14,111.97,112.13,5400.0
2020-11-19 13:50:00,112.09,112.25,112.09,112.18,7983.0,112.09,112.25,112.09,112.18,7983.0
2020-11-19 13:55:00,112.14,112.18,112.09,112.11,2080.0,112.14,112.18,112.09,112.11,2080.0
2020-11-19 14:00:00,112.15,112.16,112.03,112.09,5547.0,112.15,112.16,112.03,112.09,5547.0
2020-11-19 14:05:00,112.05,112.05,111.84,111.97,4641.0,112.05,112.05,111.84,111.97,4641.0
2020-11-19 14:10:00,112.02,112.21,112.0,112.02,3922.0,112.02,112.21,112.0,112.02,3922.0
2020-11-19 14:15:00,112.08,112.09,111.96,112.01,6814.0,112.08,112.09,111.96,112.01,6814.0
2020-11-19 14:20:00,112.03,112.07,112.0,112.02,3290.0,112.03,112.07,112.0,112.02,3290.0
2020-11-19 14:25:00,112.03,112.24,112.03,112.2,17815.0,112.03,112.24,112.03,112.2,17815.0
2020-11-19 14:30:00,112.2,112.23,112.07,112.07,11125.0,112.2,112.23,112.07,112.07,11125.0
2020-11-19 14:35:00,112.15,112.24,112.09,112.11,32403.0,112.15,112.24,112.09,112.11,32403.0
2020-11-19 14:40:00,112.11,112.27,112.05,112.06,24860.0,112.11,112.27,112.05,112.06,24860.0
2020-11-19 14:45:00,112.12,112.24,112.1,112.18,11120.0,112.12,112.24,112.1,112.18,11120.0
2020-11-19 14:50:00,112.17,112.36,112.15,112.31,5129.0,112.17,112.36,112.15,112.31,5129.0
2020-11-19 14:55:00,112.33,112.52,112.29,112.52,7006.0,112.33,112.52,112.29,112.52,7006.0
2020-11-19 15:00:00,112.51,112.53,112.34,112.34,10874.0,112.51,112.53,112.34,112.34,10874.0
2020-11-19 15:05:00,112.33,112.49,112.29,112.42,11287.0,112.33,112.49,112.29,112.42,11287.0
2020-11-19 15:10:00,112.44,112.48,112.37,112.43,13087.0,112.44,112.48,112.37,112.43,13087.0
2020-11-19 15:15:00,112.43,112.46,112.29,112.43,28735.0,112.43,112.46,112.29,112.43,28735.0
2020-11-19 15:20:00,112.41,112.48,112.32,112.34,17696.0,112.41,112.48,112.32,112.34,17696.0
2020-11-19 15:25:00,112.36,112.54,112.3,112.53,26616.0,112.36,112.54,112.3,112.53,26616.0
2020-11-19 15:30:00,112.51,112.54,112.34,112.45,19140.0,112.51,112.54,112.34,112.45,19140.0
2020-11-19 15:35:00,112.44,112.68,112.42,112.68,35668.0,112.44,112.68,112.42,112.68,35668.0
2020-11-19 15:40:00,112.73,112.8,112.56,112.59,21303.0,112.73,112.8,112.56,112.59,21303.0
2020-11-19 15:45:00,112.59,112.68,112.57,112.61,30175.0,112.59,112.68,112.57,112.61,30175.0
2020-11-19 15:50:00,112.65,112.78,112.54,112.72,53309.0,112.65,112.78,112.54,112.72,53309.0
2020-11-19 15:55:00,112.7,112.77,112.54,112.56,151798.0,112.7,112.77,112.54,112.56,151798.0
2020-11-20 09:30:00,112.97,113.39,112.69,113.06,84557.0,112.97,113.39,112.69,113.06,84557.0
2020-11-20 09:35:00,113.06,113.29,112.58,112.67,11672.0,113.06,113.29,112.58,112.67,11672.0
2020-11-20 09:40:00,112.74,113.08,112.73,112.79,7627.0,112.74,113.08,112.73,112.79,7627.0
2020-11-20 09:45:00,112.73,113.31,112.73,113.31,10418.0,112.73,113.31,112.73,113.31,10418.0
2020-11-20 09:50:00,113.43,113.63,113.29,113.52,14061.0,113.43,113.63,113.29,113.52,14061.0
2020-11-20 09:55:00,113.53,113.62,113.4,113.51,21567.0,113.53,113.62,113.4,113.51,21567.0
2020-11-20 10:00:00,113.59,113.8,113.37,113.37,48769.0,113.59,113.8,113.37,113.37,48769.0
2020-11-20 10:05:00,113.47,113.83,113.43,113.79,43549.0,113.47,113.83,113.43,113.79,43549.0
2020-11-20 10:10:00,113.83,113.93,113.49,113.63,9480.0,113.83,113.93,113.49,113.63,9480.0
2020-11-20 10:15:00,113.71,114.13,113.63,114.13,9743.0,113.71,114.13,113.63,114.13,9743.0
2020-11-20 10:20:00,114.12,114.3,113.95,114.3,8498.0,114.12,114.3,113.95,114.3,8498.0
2020-11-20 10:25:00,114.3,114.54,114.23,114.35,22198.0,114.3,114.54,114.23,114.35,22198.0
2020-11-20 10:30:00,114.35,114.5,114.17,114.23,9140.0,114.35,114.5,114.17,114.23,9140.0
2020-11-20 10:35:00,114.33,114.54,114.22,114.4,6250.0,114.33,114.54,114.22,114.4,6250.0
2020-11-20 10:40:00,114.39,114.63,114.39,114.55,13184.0,114.39,114.63,114.39,114.55,13184.0
2020-11-20 10:45:00,114.6,114.68,114.49,114.53,20678.0,114.6,114.68,114.49,114.53,20678.0
2020-11-20 10:50:00,114.49,114.61,114.43,114.43,12342.0,114.49,114.61,114.43,114.43,12342.0
2020-11-20 10:55:00,114.47,114.47,114.33,114.4,11544.0,114.47,114.47,114.33,114.4,11544.0
2020-11-20 11:00:00,114.44,114.46,114.34,114.37,8076.0,114.44,114.46,114.34,114.37,8076.0
2020-11-20 11:05:00,114.34,114.34,114.09,114.24,18718.0,114.34,114.34,114.09,114.24,18718.0
2020-11-20 11:10:00,114.34,114.47,114.18,114.18,6849.0,114.34,114.47,114.18,114.18,6849.0
2020-11-20 11:15:00,114.14,114.39,114.13,114.27,6389.0,114.14,114.39,114.13,114.27,6389.0
2020-11-20 11:20:00,114.27,114.3,114.1,114.3,6058.0,114.27,114.3,114.1,114.3,6058.0
2020-11-20 11:25:00,114.31,114.5,114.23,114.48,13643.0,114.31,114.5,114.23,114.48,13643.0
2020-11-20 11:30:00,114.48,114.71,114.47,114.65,11523.0,114.48,114.71,114.47,114.65,11523.0
2020-11-20 11:35:00,114.65,114.88,114.65,114.79,5086.0,114.65,114.88,114.65,114.79,5086.0
2020-11-20 11:40:00,114.8,114.87,114.7,114.72,2187.0,114.8,114.87,114.7,114.72,2187.0
2020-11-20 11:45:00,114.74,114.85,114.5,114.5,8403.0,114.74,114.85,114.5,114.5,8403.0
2020-11-20 11:50:00,114.5,114.5,114.34,114.36,5544.0,114.5,114.5,114.34,114.36,5544.0
2020-11-20 11:55:00,114.43,114.43,114.23,114.25,10194.0,114.43,114.43,114.23,114.25,10194.0
2020-11-20 12:00:00,114.22,114.47,114.22,114.23,5520.0,114.22,114.47,114.22,114.23,5520.0
2020-11-20 12:05:00,114.24,114.24,114.18,114.19,2796.0,114.24,114.24,114.18,114.19,2796.0
2020-11-20 12:10:00,114.22,114.22,114.09,114.12,3775.0,114.22,114.22,114.09,114.12,3775.0
2020-11-20 12:15:00,114.15,114.17,114.02,114.03,6916.0,114.15,114.17,114.02,114.03,6916.0
2020-11-20 12:20:00,114.05,114.05,114.0,114.04,5038.0,114.05,114.05,114.0,114.04,5038.0
2020-11-20 12:25:00,114.04,114.13,114.02,114.1,2635.0,114.04,114.13,114.02,114.1,2635.0
2020-11-20 12:30:00,114.12,114.28,114.05,114.05,8932.0,114.12,114.28,114.05,114.05,8932.0
2020-11-20 12:35:00,114.05,114.06,113.96,114.04,1637.0,114.05,114.06,113.96,114.04,1637.0
2020-11-20 12:40:00,114.06,114.16,114.02,114.03,3340.0,114.06,114.16,114.02,114.03,3340.0
2020-11-20 12:45:00,113.97,114.08,113.9,113.94,5600.0,113.97,114.08,113.9,113.94,5600.0
2020-11-20 12:50:00,113.97,114.07,113.94,114.07,1812.0,113.97,114.07,113.94,114.07,1812.0
2020-11-20 12:55:00,114.1,114.1,113.98,114.06,8051.0,114.1,114.1,113.98,114.06,8051.0
2020-11-20 13:00:00,114.01,114.08,113.79,113.81,3939.0,114.01,114.08,113.79,113.81,3939.0
2020-11-20 13:05:00,113.83,114.0,113.81,113.83,8153.0,113.83,114.0,113.81,113.83,8153.0
2020-11-20 13:10:00,113.84,113.99,113.75,113.99,1927.0,113.84,113.99,113.75,113.99,1927.0
2020-11-20 13:15:00,113.96,114.0,113.85,113.88,1740.0,113.96,114.0,113.85,113.88,1740.0
2020-11-20 13:20:00,113.88,113.88,113.82,113.88,3271.0,113.88,113.88,113.82,113.88,3271.0
2020-11-20 13:25:00,113.88,113.95,113.79,113.79,2400.0,113.88,113.95,113.79,113.79,2400.0
2020-11-20 13:30:00,113.78,113.82,113.72,113.82,5945.0,113.78,113.82,113.72,113.82,5945.0
2020-11-20 13:35:00,113.79,113.93,113.79,113.91,3378.0,113.79,113.93,113.79,113.91,3378.0
2020-11-20 13:40:00,113.89,113.94,113.8,113.86,4199.0,113.89,113.94,113.8,113.86,4199.0
2020-11-20 13:45:00,113.8,113.88,113.69,113.72,6661.0,113.8,113.88,113.69,113.72,6661.0
2020-11-20 13:50:00,113.71,113.89,113.61,113.83,14397.0,113.71,113.89,113.61,113.83,14397.0
2020-11-20 13:55:00,113.83,113.9,113.8,113.81,6545.0,113.83,113.9,113.8,113.81,6545.0
2020-11-20 14:00:00,113.8,113.89,113.78,113.87,3033.0,113.8,113.89,113.78,113.87,3033.0
2020-11-20 14:05:00,113.85,113.92,113.78,113.88,3345.0,113.85,113.92,113.78,113.88,3345.0
2020-11-20 14:10:00,113.85,113.89,113.81,113.84,3200.0,113.85,113.89,113.81,113.84,3200.0
2020-11-20 14:15:00,113.85,113.92,113.81,113.82,5908.0,113.85,113.92,113.81,113.82,5908.0
2020-11-20 14:20:00,113.81,113.85,113.77,113.82,3317.0,113.81,113.85,113.77,113.82,3317.0
2020-11-20 14:25:00,113.84,113.92,113.79,113.88,4310.0,113.84,113.92,113.79,113.88,4310.0
2020-11-20 14:30:00,113.92,113.97,113.82,113.85,5067.0,113.92,113.97,113.82,113.85,5067.0
2020-11-20 14:35:00,113.89,114.03,113.89,113.95,7605.0,113.89,114.03,113.89,113.95,7605.0
2020-11-20 14:40:00,113.94,113.94,113.69,113.86,6327.0,113.94,113.94,113.69,113.86,6327.0
2020-11-20 14:45:00,113.83,114.04,113.83,114.04,5133.0,113.83,114.04,113.83,114.04,5133.0
2020-11-20 14:50:00,114.02,114.19,114.01,114.19,20838.0,114.02,114.19,114.01,114.19,20838.0
2020-11-20 14:55:00,114.17,114.2,114.05,114.2,5785.0,114.17,114.2,114.05,114.2,5785.0
2020-11-20 15:00:00,114.19,114.23,114.05,114.07,7598.0,114.19,114.23,114.05,114.07,7598.0
2020-11-20 15:05:00,114.07,114.19,113.97,114.01,5787.0,114.07,114.19,113.97,114.01,5787.0
2020-11-20 15:10:00,113.98,114.03,113.84,113.89,6038.0,113.98,114.03,113.84,113.89,6038.0
2020-11-20 15:15:00,113.84,113.84,113.68,113.68,9202.0,113.84,113.84,113.68,113.68,9202.0
2020-11-20 15:20:00,113.67,113.69,113.41,113.53,13771.0,113.67,113.69,113.41,113.53,13771.0
2020-11-20 15:25:00,113.52,113.61,113.44,113.44,15748.0,113.52,113.61,113.44,113.44,15748.0
2020-11-20 15:30:00,113.42,113.47,113.28,113.31,12782.0,113.42,113.47,113.28,113.31,12782.0
2020-11-20 15:35:00,113.31,113.45,113.26,113.33,11578.0,113.31,113.45,113.26,113.33,11578.0
2020-11-20 15:40:00,113.33,113.4,113.24,113.39,15565.0,113.33,113.4,113.24,113.39,15565.0
2020-11-20 15:45:00,113.36,113.52,113.27,113.32,15732.0,113.36,113.52,113.27,113.32,15732.0
2020-11-20 15:50:00,113.28,113.29,112.86,112.9,41458.0,113.28,113.29,112.86,112.9,41458.0
2020-11-20 15:55:00,112.85,112.99,112.64,112.8,81407.0,112.85,112.99,112.64,112.8,81407.0
2020-11-23 09:30:00,113.52,113.98,113.35,113.65,29026.0,113.52,113.98,113.35,113.65,29026.0
2020-11-23 09:35:00,113.52,113.52,113.01,113.01,8370.0,113.52,113.52,113.01,113.01,8370.0
2020-11-23 09:40:00,113.06,113.06,112.51,112.63,6316.0,113.06,113.06,112.51,112.63,6316.0
2020-11-23 09:45:00,112.61,113.06,112.6,113.06,6075.0,112.61,113.06,112.6,113.06,6075.0
2020-11-23 09:50:00,112.91,113.12,112.79,113.03,6543.0,112.91,113.12,112.79,113.03,6543.0
2020-11-23 09:55:00,113.02,113.09,112.63,112.64,3500.0,113.02,113.09,112.63,112.64,3500.0
2020-11-23 10:00:00,112.64,113.04,112.5,112.52,15127.0,112.64,113.04,112.5,112.52,15127.0
2020-11-23 10:05:00,112.52,112.6,112.13,112.17,7726.0,112.52,112.6,112.13,112.17,7726.0
2020-11-23 10:10:00,112.16,112.16,111.71,112.08,9909.0,112.16,112.16,111.71,112.08,9909.0
2020-11-23 10:15:00,112.11,112.41,112.0,112.23,5585.0,112.11,112.41,112.0,112.23,5585.0
2020-11-23 10:20:00,112.19,112.19,111.67,111.74,5459.0,112.19,112.19,111.67,111.74,5459.0
2020-11-23 10:25:00,111.67,111.75,111.32,111.35,8270.0,111.67,111.75,111.32,111.35,8270.0
2020-11-23 10:30:00,111.3,111.42,111.19,111.35,9039.0,111.3,111.42,111.19,111.35,9039.0
2020-11-23 10:35:00,111.32,111.32,111.09,111.18,4074.0,111.32,111.32,111.09,111.18,4074.0
2020-11-23 10:40:00,111.06,111.1,110.96,111.08,8729.0,111.06,111.1,110.96,111.08,8729.0
2020-11-23 10:45:00,111.04,111.04,110.5,110.69,4682.0,111.04,111.04,110.5,110.69,4682.0
2020-11-23 10:50:00,110.88,111.1,110.88,110.99,2793.0,110.88,111.1,110.88,110.99,2793.0
2020-11-23 10:55:00,110.96,111.29,110.87,111.16,7201.0,110.96,111.29,110.87,111.16,7201.0
2020-11-23 11:00:00,111.16,111.2,110.8,110.9,7161.0,111.16,111.2,110.8,110.9,7161.0
2020-11-23 11:05:00,110.89,110.97,110.38,110.44,4095.0,110.89,110.97,110.38,110.44,4095.0
2020-11-23 11:10:00,110.35,110.37,109.75,109.78,14931.0,110.35,110.37,109.75,109.78,14931.0
2020-11-23 11:15:00,109.76,109.98,109.65,109.83,2883.0,109.76,109.98,109.65,109.83,2883.0
2020-11-23 11:20:00,109.84,109.97,109.69,109.69,2200.0,109.84,109.97,109.69,109.69,2200.0
2020-11-23 11:25:00,109.73,109.94,109.65,109.86,3132.0,109.73,109.94,109.65,109.86,3132.0
2020-11-23 11:30:00,109.94,110.14,109.87,109.88,3362.0,109.94,110.14,109.87,109.88,3362.0
2020-11-23 11:35:00,109.94,110.03,109.85,109.99,4722.0,109.94,110.03,109.85,109.99,4722.0
2020-11-23 11:40:00,109.96,110.02,109.85,109.93,1513.0,109.96,110.02,109.85,109.93,1513.0
2020-11-23 11:45:00,109.99,110.04,109.87,109.94,1500.0,109.99,110.04,109.87,109.94,1500.0
2020-11-23 11:50:00,109.98,110.03,109.77,110.03,4872.0,109.98,110.03,109.77,110.03,4872.0
2020-11-23 11:55:00,110.08,110.31,110.03,110.3,1550.0,110.08,110.31,110.03,110.3,1550.0
2020-11-23 12:00:00,110.23,110.29,110.12,110.16,3037.0,110.23,110.29,110.12,110.16,3037.0
2020-11-23 12:05:00,110.1,110.1,109.92,109.92,1845.0,110.1,110.1,109.92,109.92,1845.0
2020-11-23 12:10:00,109.94,110.19,109.94,110.18,2318.0,109.94,110.19,109.94,110.18,2318.0
2020-11-23 12:15:00,110.1,110.42,110.1,110.3,3236.0,110.1,110.42,110.1,110.3,3236.0
2020-11-23 12:20:00,110.3,110.42,110.28,110.33,2303.0,110.3,110.42,110.28,110.33,2303.0
2020-11-23 12:25:00,110.39,110.43,110.21,110.35,2150.0,110.39,110.43,110.21,110.35,2150.0
2020-11-23 12:30:00,110.4,110.45,110.4,110.42,750.0,110.4,110.45,110.4,110.42,750.0
2020-11-23 12:35:00,110.34,110.34,110.25,110.25,1175.0,110.34,110.34,110.25,110.25,1175.0
2020-11-23 12:40:00,110.26,110.26,110.07,110.18,1400.0,110.26,110.26,110.07,110.18,1400.0
2020-11-23 12:45:00,110.2,110.35,110.1,110.33,2214.0,110.2,110.35,110.1,110.33,2214.0
2020-11-23 12:50:00,110.31,110.43,110.3,110.43,3480.0,110.31,110.43,110.3,110.43,3480.0
2020-11-23 12:55:00,110.42,110.54,110.41,110.54,2200.0,110.42,110.54,110.41,110.54,2200.0
2020-11-23 13:00:00,110.62,110.66,110.59,110.63,3204.0,110.62,110.66,110.59,110.63,3204.0
2020-11-23 13:05:00,110.7,110.92,110.7,110.92,6570.0,110.7,110.92,110.7,110.92,6570.0
2020-11-23 13:10:00,110.88,110.93,110.83,110.83,3095.0,110.88,110.93,110.83,110.83,3095.0
2020-11-23 13:15:00,110.89,110.99,110.83,110.93,2932.0,110.89,110.99,110.83,110.93,2932.0
2020-11-23 13:20:00,110.96,111.07,110.85,110.97,11200.0,110.96,111.07,110.85,110.97,11200.0
2020-11-23 13:25:00,111.0,111.05,110.89,111.0,5467.0,111.0,111.05,110.89,111.0,5467.0
2020-11-23 13:30:00,111.0,111.06,110.85,110.85,8116.0,111.0,111.06,110.85,110.85,8116.0
2020-11-23 13:35:00,110.74,110.8,110.7,110.7,3076.0,110.74,110.8,110.7,110.7,3076.0
2020-11-23 13:40:00,110.7,110.71,110.51,110.53,8376.0,110.7,110.71,110.51,110.53,8376.0
2020-11-23 13:45:00,110.57,110.8,110.5,110.71,4129.0,110.57,110.8,110.5,110.71,4129.0
2020-11-23 13:50:00,110.63,110.71,110.59,110.7,8241.0,110.63,110.71,110.59,110.7,8241.0
2020-11-23 13:55:00,110.7,110.85,110.7,110.77,4053.0,110.7,110.85,110.7,110.77,4053.0
2020-11-23 14:00:00,110.81,110.82,110.59,110.77,4718.0,110.81,110.82,110.59,110.77,4718.0
2020-11-23 14:05:00,110.7,110.81,110.67,110.7,4400.0,110.7,110.81,110.67,110.7,4400.0
2020-11-23 14:10:00,110.7,110.8,110.66,110.8,3164.0,110.7,110.8,110.66,110.8,3164.0
2020-11-23 14:15:00,110.8,110.98,110.68,110.68,6105.0,110.8,110.98,110.68,110.68,6105.0
2020-11-23 14:20:00,110.71,111.04,110.68,111.0,3843.0,110.71,111.04,110.68,111.0,3843.0
2020-11-23 14:25:00,110.96,110.98,110.87,110.98,2734.0,110.96,110.98,110.87,110.98,2734.0
2020-11-23 14:30:00,110.95,111.1,110.91,111.09,10497.0,110.95,111.1,110.91,111.09,10497.0
2020-11-23 14:35:00,111.14,111.14,111.02,111.09,13979.0,111.14,111.14,111.02,111.09,13979.0
2020-11-23 14:40:00,111.07,111.08,111.0,111.02,4600.0,111.07,111.08,111.0,111.02,4600.0
2020-11-23 14:45:00,111.0,111.04,110.93,110.93,7031.0,111.0,111.04,110.93,110.93,7031.0
2020-11-23 14:50:00,110.95,111.37,110.94,111.28,21898.0,110.95,111.37,110.94,111.28,21898.0
2020-11-23 14:55:00,111.29,111.33,111.19,111.28,2872.0,111.29,111.33,111.19,111.28,2872.0
2020-11-23 15:00:00,111.31,111.51,111.3,111.45,6318.0,111.31,111.51,111.3,111.45,6318.0
2020-11-23 15:05:00,111.45,111.59,111.4,111.55,4784.0,111.45,111.59,111.4,111.55,4784.0
2020-11-23 15:10:00,111.53,111.53,111.43,111.5,4705.0,111.53,111.53,111.43,111.5,4705.0
2020-11-23 15:15:00,111.51,111.52,111.33,111.38,4179.0,111.51,111.52,111.33,111.38,4179.0
2020-11-23 15:20:00,111.42,111.43,111.25,111.33,6852.0,111.42,111.43,111.25,111.33,6852.0
2020-11-23 15:25:00,111.33,111.44,111.26,111.42,15708.0,111.33,111.44,111.26,111.42,15708.0
2020-11-23 15:30:00,111.41,111.44,111.17,111.17,9046.0,111.41,111.44,111.17,111.17,9046.0
2020-11-23 15:35:00,111.18,111.27,111.15,111.26,8450.0,111.18,111.27,111.15,111.26,8450.0
2020-11-23 15:40:00,111.23,111.41,111.22,111.41,10520.0,111.23,111.41,111.22,111.41,10520.0
2020-11-23 15:45:00,111.43,111.47,111.2,111.26,15647.0,111.43,111.47,111.2,111.26,15647.0
2020-11-23 15:50:00,111.29,111.41,111.17,111.18,15344.0,111.29,111.41,111.17,111.18,15344.0
2020-11-23 15:55:00,111.2,111.34,111.1,111.26,59585.0,111.2,111.34,111.1,111.26,59585.0
2020-11-24 09:30:00,111.33,111.54,110.54,110.54,30298.0,111.33,111.54,110.54,110.54,30298.0
2020-11-24 09:35:00,110.72,110.76,109.88,110.09,7182.0,110.72,110.76,109.88,110.09,7182.0
2020-11-24 09:40:00,109.97,109.97,109.25,109.59,14197.0,109.97,109.97,109.25,109.59,14197.0
2020-11-24 09:45:00,109.55,109.94,109.2,109.94,5707.0,109.55,109.94,109.2,109.94,5707.0
2020-11-24 09:50:00,109.78,110.12,109.7,110.12,6890.0,109.78,110.12,109.7,110.12,6890.0
2020-11-24 09:55:00,110.18,110.47,110.07,110.41,4475.0,110.18,110.47,110.07,110.41,4475.0
2020-11-24 10:00:00,110.45,110.54,110.15,110.22,3933.0,110.45,110.54,110.15,110.22,3933.0
2020-11-24 10:05:00,110.18,110.7,110.18,110.3,11112.0,110.18,110.7,110.18,110.3,11112.0
2020-11-24 10:10:00,110.19,110.25,110.03,110.09,6910.0,110.19,110.25,110.03,110.09,6910.0
2020-11-24 10:15:00,110.14,110.4,110.0,110.17,6999.0,110.14,110.4,110.0,110.17,6999.0
2020-11-24 10:20:00,110.21,110.31,109.76,109.76,7094.0,110.21,110.31,109.76,109.76,7094.0
2020-11-24 10:25:00,109.83,109.9,109.63,109.64,9445.0,109.83,109.9,109.63,109.64,9445.0
2020-11-24 10:30:00,109.71,109.88,109.45,109.51,13543.0,109.71,109.88,109.45,109.51,13543.0
2020-11-24 10:35:00,109.51,110.23,109.51,110.19,10096.0,109.51,110.23,109.51,110.19,10096.0
2020-11-24 10:40:00,110.22,110.32,110.04,110.19,47960.0,110.22,110.32,110.04,110.19,47960.0
2020-11-24 10:45:00,110.26,110.49,110.14,110.3,10280.0,110.26,110.49,110.14,110.3,10280.0
2020-11-24 10:50:00,110.3,110.48,110.3,110.41,8559.0,110.3,110.48,110.3,110.41,8559.0
2020-11-24 10:55:00,110.5,110.61,110.33,110.47,11743.0,110.5,110.61,110.33,110.47,11743.0
2020-11-24 11:00:00,110.53,110.84,110.46,110.75,24610.0,110.53,110.84,110.46,110.75,24610.0
2020-11-24 11:05:00,110.73,110.88,110.64,110.7,10141.0,110.73,110.88,110.64,110.7,10141.0
2020-11-24 11:10:00,110.76,110.79,110.52,110.59,15210.0,110.76,110.79,110.52,110.59,15210.0
2020-11-24 11:15:00,110.66,110.78,110.51,110.62,14099.0,110.66,110.78,110.51,110.62,14099.0
2020-11-24 11:20:00,110.65,110.73,110.44,110.53,18699.0,110.65,110.73,110.44,110.53,18699.0
2020-11-24 11:25:00,110.53,110.96,110.52,110.9,10019.0,110.53,110.96,110.52,110.9,10019.0
2020-11-24 11:30:00,110.89,110.89,110.45,110.6,16172.0,110.89,110.89,110.45,110.6,16172.0
2020-11-24 11:35:00,110.72,110.72,110.57,110.68,5001.0,110.72,110.72,110.57,110.68,5001.0
2020-11-24 11:40:00,110.67,110.69,110.45,110.47,3807.0,110.67,110.69,110.45,110.47,3807.0
2020-11-24 11:45:00,110.47,110.62,110.36,110.62,8623.0,110.47,110.62,110.36,110.62,8623.0
2020-11-24 11:50:00,110.59,110.59,110.32,110.37,9883.0,110.59,110.59,110.32,110.37,9883.0
2020-11-24 11:55:00,110.41,110.53,110.34,110.49,2964.0,110.41,110.53,110.34,110.49,2964.0
2020-11-24 12:00:00,110.52,110.52,110.17,110.35,7037.0,110.52,110.52,110.17,110.35,7037.0
2020-11-24 12:05:00,110.34,110.45,110.15,110.18,6592.0,110.34,110.45,110.15,110.18,6592.0
2020-11-24 12:10:00,110.16,110.18,110.03,110.05,10182.0,110.16,110.18,110.03,110.05,10182.0
2020-11-24 12:15:00,110.04,110.15,110.0,110.02,9145.0,110.04,110.15,110.0,110.02,9145.0
2020-11-24 12:20:00,110.02,110.16,110.0,110.13,6657.0,110.02,110.16,110.0,110.13,6657.0
2020-11-24 12:25:00,110.16,110.41,110.14,110.33,8327.0,110.16,110.41,110.14,110.33,8327.0
2020-11-24 12:30:00,110.44,110.58,110.06,110.58,15607.0,110.44,110.58,110.06,110.58,15607.0
2020-11-24 12:35:00,110.59,110.72,110.39,110.42,7141.0,110.59,110.72,110.39,110.42,7141.0
2020-11-24 12:40:00,110.44,110.56,110.43,110.52,4045.0,110.44,110.56,110.43,110.52,4045.0
2020-11-24 12:45:00,110.48,110.62,110.46,110.57,4773.0,110.48,110.62,110.46,110.57,4773.0
2020-11-24 12:50:00,110.57,110.57,110.44,110.44,2266.0,110.57,110.57,110.44,110.44,2266.0
2020-11-24 12:55:00,110.47,110.57,110.44,110.57,5394.0,110.47,110.57,110.44,110.57,5394.0
2020-11-24 13:00:00,110.51,110.54,110.25,110.54,5615.0,110.51,110.54,110.25,110.54,5615.0
2020-11-24 13:05:00,110.5,110.6,110.44,110.57,3100.0,110.5,110.6,110.44,110.57,3100.0
2020-11-24 13:10:00,110.57,110.57,110.4,110.48,4199.0,110.57,110.57,110.4,110.48,4199.0
2020-11-24 13:15:00,110.5,110.5,110.38,110.44,5000.0,110.5,110.5,110.38,110.44,5000.0
2020-11-24 13:20:00,110.38,110.45,110.29,110.32,11592.0,110.38,110.45,110.29,110.32,11592.0
2020-11-24 13:25:00,110.35,110.36,110.15,110.24,9758.0,110.35,110.36,110.15,110.24,9758.0
2020-11-24 13:30:00,110.24,110.49,110.2,110.4,8950.0,110.24,110.49,110.2,110.4,8950.0
2020-11-24 13:35:00,110.43,110.59,110.41,110.53,7926.0,110.43,110.59,110.41,110.53,7926.0
2020-11-24 13:40:00,110.54,110.96,110.53,110.76,21018.0,110.54,110.96,110.53,110.76,21018.0
2020-11-24 13:45:00,110.76,110.77,110.51,110.69,12695.0,110.76,110.77,110.51,110.69,12695.0
2020-11-24 13:50:00,110.71,110.75,110.43,110.48,6945.0,110.71,110.75,110.43,110.48,6945.0
2020-11-24 13:55:00,110.5,110.74,110.49,110.73,8660.0,110.5,110.74,110.49,110.73,8660.0
2020-11-24 14:00:00,110.71,110.81,110.61,110.81,10579.0,110.71,110.81,110.61,110.81,10579.0
2020-11-24 14:05:00,110.8,110.8,110.55,110.69,8073.0,110.8,110.8,110.55,110.69,8073.0
2020-11-24 14:10:00,110.72,110.8,110.7,110.73,3791.0,110.72,110.8,110.7,110.73,3791.0
2020-11-24 14:15:00,110.73,110.98,110.64,110.98,8250.0,110.73,110.98,110.64,110.98,8250.0
2020-11-24 14:20:00,111.0,111.13,110.96,110.96,8045.0,111.0,111.13,110.96,110.96,8045.0
2020-11-24 14:25:00,110.96,110.98,110.8,110.8,7635.0,110.96,110.98,110.8,110.8,7635.0
2020-11-24 14:30:00,110.81,110.87,110.69,110.76,5588.0,110.81,110.87,110.69,110.76,5588.0
2020-11-24 14:35:00,110.77,110.88,110.71,110.77,6137.0,110.77,110.88,110.71,110.77,6137.0
2020-11-24 14:40:00,110.77,110.92,110.75,110.76,7145.0,110.77,110.92,110.75,110.76,7145.0
2020-11-24 14:45:00,110.78,110.83,110.68,110.76,4700.0,110.78,110.83,110.68,110.76,4700.0
2020-11-24 14:50:00,110.75,110.84,110.71,110.72,4400.0,110.75,110.84,110.71,110.72,4400.0
2020-11-24 14:55:00,110.72,110.82,110.67,110.76,4800.0,110.72,110.82,110.67,110.76,4800.0
2020-11-24 15:00:00,110.75,110.84,110.63,110.72,15331.0,110.75,110.84,110.63,110.72,15331.0
2020-11-24 15:05:00,110.75,110.79,110.68,110.78,3100.0,110.75,110.79,110.68,110.78,3100.0
2020-11-24 15:10:00,110.79,110.88,110.73,110.77,17740.0,110.79,110.88,110.73,110.77,17740.0
2020-11-24 15:15:00,110.74,110.8,110.71,110.75,8283.0,110.74,110.8,110.71,110.75,8283.0
2020-11-24 15:20:00,110.72,110.82,110.68,110.75,19063.0,110.72,110.82,110.68,110.75,19063.0
2020-11-24 15:25:00,110.73,110.98,110.73,110.83,14682.0,110.73,110.98,110.73,110.83,14682.0
2020-11-24 15:30:00,110.79,110.92,110.79,110.9,18694.0,110.79,110.92,110.79,110.9,18694.0
2020-11-24 15:35:00,110.93,110.93,110.66,110.7,21234.0,110.93,110.93,110.66,110.7,21234.0
2020-11-24 15:40:00,110.76,110.81,110.69,110.7,12273.0,110.76,110.81,110.69,110.7,12273.0
2020-11-24 15:45:00,110.74,110.87,110.7,110.76,18405.0,110.74,110.87,110.7,110.76,18405.0
2020-11-24 15:50:00,110.76,110.89,110.56,110.76,42334.0,110.76,110.89,110.56,110.76,42334.0
2020-11-24 15:55:00,110.78,110.85,110.59,110.69,70261.0,110.78,110.85,110.59,110.69,70261.0
2020-11-25 09:30:00,112.07,112.53,111.41,112.2,35122.0,112.07,112.53,111.41,112.2,35122.0
2020-11-25 09:35:00,112.3,112.74,112.11,112.71,15747.0,112.3,112.74,112.11,112.71,15747.0
2020-11-25 09:40:00,112.77,112.99,112.38,112.56,10075.0,112.77,112.99,112.38,112.56,10075.0
2020-11-25 09:45:00,112.5,112.86,112.19,112.7,7954.0,112.5,112.86,112.19,112.7,7954.0
2020-11-25 09:50:00,112.64,113.0,112.6,112.97,12546.0,112.64,113.0,112.6,112.97,12546.0
2020-11-25 09:55:00,113.09,113.2,112.79,112.97,8906.0,113.09,113.2,112.79,112.97,8906.0
2020-11-25 10:00:00,112.82,112.93,112.44,112.44,9846.0,112.82,112.93,112.44,112.44,9846.0
2020-11-25 10:05:00,112.39,112.39,112.13,112.21,7947.0,112.39,112.39,112.13,112.21,7947.0
2020-11-25 10:10:00,112.2,112.24,112.02,112.24,4339.0,112.2,112.24,112.02,112.24,4339.0
2020-11-25 10:15:00,112.21,112.28,111.98,112.27,6109.0,112.21,112.28,111.98,112.27,6109.0
2020-11-25 10:20:00,112.13,112.17,111.74,111.74,8393.0,112.13,112.17,111.74,111.74,8393.0
2020-11-25 10:25:00,111.78,111.96,111.48,111.54,6259.0,111.78,111.96,111.48,111.54,6259.0
2020-11-25 10:30:00,111.57,111.83,111.48,111.61,5200.0,111.57,111.83,111.48,111.61,5200.0
2020-11-25 10:35:00,111.57,111.77,111.57,111.75,5865.0,111.57,111.77,111.57,111.75,5865.0
2020-11-25 10:40:00,111.76,111.77,111.46,111.61,8328.0,111.76,111.77,111.46,111.61,8328.0
2020-11-25 10:45:00,111.61,111.75,111.58,111.66,5049.0,111.61,111.75,111.58,111.66,5049.0
2020-11-25 10:50:00,111.68,111.98,111.66,111.82,12499.0,111.68,111.98,111.66,111.82,12499.0
2020-11-25 10:55:00,111.73,111.76,111.52,111.63,11447.0,111.73,111.76,111.52,111.63,11447.0
2020-11-25 11:00:00,111.65,112.03,111.65,111.95,9530.0,111.65,112.03,111.65,111.95,9530.0
2020-11-25 11:05:00,111.95,112.04,111.85,112.0,4362.0,111.95,112.04,111.85,112.0,4362.0
2020-11-25 11:10:00,111.97,112.1,111.88,112.1,3905.0,111.97,112.1,111.88,112.1,3905.0
2020-11-25 11:15:00,112.14,112.17,111.94,111.95,6276.0,112.14,112.17,111.94,111.95,6276.0
2020-11-25 11:20:00,111.95,112.03,111.81,111.88,3606.0,111.95,112.03,111.81,111.88,3606.0
2020-11-25 11:25:00,111.84,112.14,111.84,112.14,6873.0,111.84,112.14,111.84,112.14,6873.0
2020-11-25 11:30:00,112.07,112.24,112.01,112.19,3884.0,112.07,112.24,112.01,112.19,3884.0
2020-11-25 11:35:00,112.22,112.29,112.02,112.02,6234.0,112.22,112.29,112.02,112.02,6234.0
2020-11-25 11:40:00,112.07,112.09,111.65,111.92,18697.0,112.07,112.09,111.65,111.92,18697.0
2020-11-25 11:45:00,111.89,112.03,111.8,111.98,7930.0,111.89,112.03,111.8,111.98,7930.0
2020-11-25 11:50:00,112.0,112.12,111.96,112.01,3969.0,112.0,112.12,111.96,112.01,3969.0
2020-11-25 11:55:00,112.01,112.02,111.84,111.92,6474.0,112.01,112.02,111.84,111.92,6474.0
2020-11-25 12:00:00,111.91,111.97,111.84,111.94,3100.0,111.91,111.97,111.84,111.94,3100.0
2020-11-25 12:05:00,111.88,111.97,111.88,111.95,3929.0,111.88,111.97,111.88,111.95,3929.0
2020-11-25 12:10:00,111.91,112.21,111.85,112.21,12011.0,111.91,112.21,111.85,112.21,12011.0
2020-11-25 12:15:00,112.16,112.32,112.16,112.26,8185.0,112.16,112.32,112.16,112.26,8185.0
2020-11-25 12:20:00,112.32,112.47,112.32,112.36,2042.0,112.32,112.47,112.32,112.36,2042.0
2020-11-25 12:25:00,112.38,112.38,112.21,112.26,1300.0,112.38,112.38,112.21,112.26,1300.0
2020-11-25 12:30:00,112.27,112.35,112.25,112.32,4161.0,112.27,112.35,112.25,112.32,4161.0
2020-11-25 12:35:00,112.3,112.34,112.26,112.31,6064.0,112.3,112.34,112.26,112.31,6064.0
2020-11-25 12:40:00,112.31,112.42,112.3,112.41,1800.0,112.31,112.42,112.3,112.41,1800.0
2020-11-25 12:45:00,112.44,112.46,112.4,112.44,6975.0,112.44,112.46,112.4,112.44,6975.0
2020-11-25 12:50:00,112.46,112.56,112.46,112.56,1751.0,112.46,112.56,112.46,112.56,1751.0
2020-11-25 12:55:00,112.53,112.53,112.39,112.4,1900.0,112.53,112.53,112.39,112.4,1900.0
2020-11-25 13:00:00,112.38,112.48,112.38,112.48,1937.0,112.38,112.48,112.38,112.48,1937.0
2020-11-25 13:05:00,112.5,112.63,112.49,112.55,4397.0,112.5,112.63,112.49,112.55,4397.0
2020-11-25 13:10:00,112.56,112.65,112.56,112.58,3126.0,112.56,112.65,112.56,112.58,3126.0
2020-11-25 13:15:00,112.61,112.65,112.59,112.65,3004.0,112.61,112.65,112.59,112.65,3004.0
2020-11-25 13:20:00,112.65,112.73,112.58,112.73,3623.0,112.65,112.73,112.58,112.73,3623.0
2020-11-25 13:25:00,112.72,112.72,112.64,112.64,3843.0,112.72,112.72,112.64,112.64,3843.0
2020-11-25 13:30:00,112.56,112.67,112.49,112.6,4157.0,112.56,112.67,112.49,112.6,4157.0
2020-11-25 13:35:00,112.63,112.75,112.63,112.66,2706.0,112.63,112.75,112.63,112.66,2706.0
2020-11-25 13:40:00,112.63,112.7,112.59,112.68,900.0,112.63,112.7,112.59,112.68,900.0
2020-11-25 13:45:00,112.67,112.72,112.56,112.72,11458.0,112.67,112.72,112.56,112.72,11458.0
2020-11-25 13:50:00,112.74,112.9,112.73,112.89,5686.0,112.74,112.9,112.73,112.89,5686.0
2020-11-25 13:55:00,112.85,112.87,112.82,112.86,2965.0,112.85,112.87,112.82,112.86,2965.0
2020-11-25 14:00:00,112.77,112.86,112.75,112.8,3200.0,112.77,112.86,112.75,112.8,3200.0
2020-11-25 14:05:00,112.78,112.83,112.69,112.7,6600.0,112.78,112.83,112.69,112.7,6600.0
2020-11-25 14:10:00,112.73,112.8,112.65,112.8,2500.0,112.73,112.8,112.65,112.8,2500.0
2020-11-25 14:15:00,112.77,112.83,112.76,112.81,2284.0,112.77,112.83,112.76,112.81,2284.0
2020-11-25 14:20:00,112.79,112.91,112.78,112.91,3620.0,112.79,112.91,112.78,112.91,3620.0
2020-11-25 14:25:00,112.89,112.95,112.89,112.91,4429.0,112.89,112.95,112.89,112.91,4429.0
2020-11-25 14:30:00,112.93,112.96,112.86,112.95,5664.0,112.93,112.96,112.86,112.95,5664.0
2020-11-25 14:35:00,112.95,112.98,112.87,112.95,9755.0,112.95,112.98,112.87,112.95,9755.0
2020-11-25 14:40:00,112.98,113.0,112.9,112.91,5526.0,112.98,113.0,112.9,112.91,5526.0
2020-11-25 14:45:00,112.92,113.07,112.91,112.95,5263.0,112.92,113.07,112.91,112.95,5263.0
2020-11-25 14:50:00,112.96,113.02,112.94,113.01,5047.0,112.96,113.02,112.94,113.01,5047.0
2020-11-25 14:55:00,113.05,113.1,113.02,113.09,4221.0,113.05,113.1,113.02,113.09,4221.0
2020-11-25 15:00:00,113.06,113.08,112.99,113.06,5100.0,113.06,113.08,112.99,113.06,5100.0
2020-11-25 15:05:00,113.05,113.06,112.88,113.0,8328.0,113.05,113.06,112.88,113.0,8328.0
2020-11-25 15:10:00,113.01,113.2,113.0,113.19,4561.0,113.01,113.2,113.0,113.19,4561.0
2020-11-25 15:15:00,113.19,113.19,112.99,113.0,6704.0,113.19,113.19,112.99,113.0,6704.0
2020-11-25 15:20:00,113.0,113.09,112.99,113.05,4795.0,113.0,113.09,112.99,113.05,4795.0
2020-11-25 15:25:00,113.03,113.21,113.0,113.15,5930.0,113.03,113.21,113.0,113.15,5930.0
2020-11-25 15:30:00,113.12,113.25,113.1,113.21,46912.0,113.12,113.25,113.1,113.21,46912.0
2020-11-25 15:35:00,113.23,113.27,112.9,112.94,29554.0,113.23,113.27,112.9,112.94,29554.0
2020-11-25 15:40:00,112.93,113.12,112.93,112.99,26863.0,112.93,113.12,112.93,112.99,26863.0
2020-11-25 15:45:00,112.98,113.06,112.93,112.99,22055.0,112.98,113.06,112.93,112.99,22055.0
2020-11-25 15:50:00,113.0,113.07,112.92,112.97,34199.0,113.0,113.07,112.92,112.97,34199.0
2020-11-25 15:55:00,112.99,113.1,112.93,113.02,56500.0,112.99,113.1,112.93,113.02,56500.0
2020-11-27 09:30:00,113.67,115.46,113.67,115.17,59182.0,113.67,115.46,113.67,115.17,59182.0
2020-11-27 09:35:00,115.03,115.1,114.31,114.52,12268.0,115.03,115.1,114.31,114.52,12268.0
2020-11-27 09:40:00,114.34,114.98,114.26,114.9,16886.0,114.34,114.98,114.26,114.9,16886.0
2020-11-27 09:45:00,114.94,115.17,114.86,115.09,17730.0,114.94,115.17,114.86,115.09,17730.0
2020-11-27 09:50:00,114.9,115.14,114.7,115.08,11487.0,114.9,115.14,114.7,115.08,11487.0
2020-11-27 09:55:00,115.14,115.48,114.94,115.08,11477.0,115.14,115.48,114.94,115.08,11477.0
2020-11-27 10:00:00,115.19,115.38,115.09,115.38,5712.0,115.19,115.38,115.09,115.38,5712.0
2020-11-27 10:05:00,115.37,115.64,115.29,115.63,14092.0,115.37,115.64,115.29,115.63,14092.0
2020-11-27 10:10:00,115.66,115.78,115.56,115.71,10069.0,115.66,115.78,115.56,115.71,10069.0
2020-11-27 10:15:00,115.71,115.98,115.67,115.89,5956.0,115.71,115.98,115.67,115.89,5956.0
2020-11-27 10:20:00,115.8,116.4,115.79,116.29,17224.0,115.8,116.4,115.79,116.29,17224.0
2020-11-27 10:25:00,116.23,116.23,115.76,116.04,13040.0,116.23,116.23,115.76,116.04,13040.0
2020-11-27 10:30:00,116.09,116.48,116.08,116.42,10984.0,116.09,116.48,116.08,116.42,10984.0
2020-11-27 10:35:00,116.41,116.78,116.35,116.72,22006.0,116.41,116.78,116.35,116.72,22006.0
2020-11-27 10:40:00,116.7,116.72,116.2,116.21,10129.0,116.7,116.72,116.2,116.21,10129.0
2020-11-27 10:45:00,116.13,116.48,116.12,116.46,12527.0,116.13,116.48,116.12,116.46,12527.0
2020-11-27 10:50:00,116.39,116.39,116.08,116.2,7028.0,116.39,116.39,116.08,116.2,7028.0
2020-11-27 10:55:00,116.24,116.4,116.15,116.39,10157.0,116.24,116.4,116.15,116.39,10157.0
2020-11-27 11:00:00,116.31,116.53,116.3,116.53,10504.0,116.31,116.53,116.3,116.53,10504.0
2020-11-27 11:05:00,116.56,116.73,116.41,116.69,6498.0,116.56,116.73,116.41,116.69,6498.0
2020-11-27 11:10:00,116.65,116.76,116.55,116.69,7346.0,116.65,116.76,116.55,116.69,7346.0
2020-11-27 11:15:00,116.72,116.86,116.62,116.71,18432.0,116.72,116.86,116.62,116.71,18432.0
2020-11-27 11:20:00,116.67,116.67,116.48,116.59,8633.0,116.67,116.67,116.48,116.59,8633.0
2020-11-27 11:25:00,116.59,116.87,116.59,116.82,10028.0,116.59,116.87,116.59,116.82,10028.0
2020-11-27 11:30:00,116.81,116.89,116.7,116.7,5948.0,116.81,116.89,116.7,116.7,5948.0
2020-11-27 11:35:00,116.69,116.71,116.28,116.34,5268.0,116.69,116.71,116.28,116.34,5268.0
2020-11-27 11:40:00,116.31,116.41,116.17,116.2,7750.0,116.31,116.41,116.17,116.2,7750.0
2020-11-27 11:45:00,116.21,116.34,116.13,116.25,15803.0,116.21,116.34,116.13,116.25,15803.0
2020-11-27 11:50:00,116.3,116.45,116.08,116.45,15240.0,116.3,116.45,116.08,116.45,15240.0
2020-11-27 11:55:00,116.41,116.41,116.09,116.29,24374.0,116.41,116.41,116.09,116.29,24374.0
2020-11-27 12:00:00,116.38,116.53,116.29,116.34,7472.0,116.38,116.53,116.29,116.34,7472.0
2020-11-27 12:05:00,116.33,116.55,116.25,116.5,8490.0,116.33,116.55,116.25,116.5,8490.0
2020-11-27 12:10:00,116.49,116.49,116.1,116.19,7255.0,116.49,116.49,116.1,116.19,7255.0
2020-11-27 12:15:00,116.21,116.49,116.17,116.44,8375.0,116.21,116.49,116.17,116.44,8375.0
2020-11-27 12:20:00,116.39,116.4,116.16,116.19,11397.0,116.39,116.4,116.16,116.19,11397.0
2020-11-27 12:25:00,116.17,116.39,116.17,116.3,13002.0,116.17,116.39,116.17,116.3,13002.0
2020-11-27 12:30:00,116.27,116.34,116.22,116.29,9103.0,116.27,116.34,116.22,116.29,9103.0
2020-11-27 12:35:00,116.29,116.35,116.16,116.3,8300.0,116.29,116.35,116.16,116.3,8300.0
2020-11-27 12:40:00,116.33,116.51,116.28,116.34,11326.0,116.33,116.51,116.28,116.34,11326.0
2020-11-27 12:45:00,116.34,116.38,116.23,116.23,11557.0,116.34,116.38,116.23,116.23,11557.0
2020-11-27 12:50:00,116.29,116.5,116.23,116.39,18940.0,116.29,116.5,116.23,116.39,18940.0
2020-11-27 12:55:00,116.44,116.61,116.43,116.58,45132.0,116.44,116.61,116.43,116.58,45132.0
2020-11-30 09:30:00,116.97,117.34,116.0,116.23,45954.0,116.97,117.34,116.0,116.23,45954.0
2020-11-30 09:35:00,116.38,116.38,116.0,116.21,15776.0,116.38,116.38,116.0,116.21,15776.0
2020-11-30 09:40:00,116.26,116.46,115.92,116.14,25434.0,116.26,116.46,115.92,116.14,25434.0
2020-11-30 09:45:00,116.12,116.22,115.83,115.85,12027.0,116.12,116.22,115.83,115.85,12027.0
2020-11-30 09:50:00,115.89,116.48,115.89,116.48,10037.0,115.89,116.48,115.89,116.48,10037.0
2020-11-30 09:55:00,116.49,117.03,116.48,116.65,10842.0,116.49,117.03,116.48,116.65,10842.0
2020-11-30 10:00:00,116.76,116.79,116.44,116.6,11862.0,116.76,116.79,116.44,116.6,11862.0
2020-11-30 10:05:00,116.64,116.84,116.36,116.37,5700.0,116.64,116.84,116.36,116.37,5700.0
2020-11-30 10:10:00,116.35,116.39,116.05,116.22,8648.0,116.35,116.39,116.05,116.22,8648.0
2020-11-30 10:15:00,116.15,116.26,115.95,116.17,6822.0,116.15,116.26,115.95,116.17,6822.0
2020-11-30 10:20:00,116.17,116.2,115.88,115.97,4950.0,116.17,116.2,115.88,115.97,4950.0
2020-11-30 10:25:00,115.99,116.17,115.94,116.0,5696.0,115.99,116.17,115.94,116.0,5696.0
2020-11-30 10:30:00,115.93,115.98,115.57,115.73,7282.0,115.93,115.98,115.57,115.73,7282.0
2020-11-30 10:35:00,115.68,115.73,115.31,115.33,8876.0,115.68,115.73,115.31,115.33,8876.0
2020-11-30 10:40:00,115.27,115.44,114.79,114.79,15286.0,115.27,115.44,114.79,114.79,15286.0
2020-11-30 10:45:00,114.82,115.16,114.67,114.94,10297.0,114.82,115.16,114.67,114.94,10297.0
2020-11-30 10:50:00,114.96,115.39,114.96,115.37,7120.0,114.96,115.39,114.96,115.37,7120.0
2020-11-30 10:55:00,115.34,115.35,115.16,115.27,4841.0,115.34,115.35,115.16,115.27,4841.0
2020-11-30 11:00:00,115.31,115.51,115.2,115.43,8177.0,115.31,115.51,115.2,115.43,8177.0
2020-11-30 11:05:00,115.48,115.5,115.33,115.44,3876.0,115.48,115.5,115.33,115.44,3876.0
2020-11-30 11:10:00,115.51,115.51,115.23,115.27,7013.0,115.51,115.51,115.23,115.27,7013.0
2020-11-30 11:15:00,115.2,115.48,115.18,115.28,12906.0,115.2,115.48,115.18,115.28,12906.0
2020-11-30 11:20:00,115.31,115.34,115.14,115.17,16739.0,115.31,115.34,115.14,115.17,16739.0
2020-11-30 11:25:00,115.21,115.26,114.92,114.94,5502.0,115.21,115.26,114.92,114.94,5502.0
2020-11-30 11:30:00,114.94,115.08,114.68,114.71,12266.0,114.94,115.08,114.68,114.71,12266.0
2020-11-30 11:35:00,114.71,115.13,114.71,115.13,4202.0,114.71,115.13,114.71,115.13,4202.0
2020-11-30 11:40:00,115.12,115.51,115.07,115.45,3640.0,115.12,115.51,115.07,115.45,3640.0
2020-11-30 11:45:00,115.48,115.52,115.3,115.31,2617.0,115.48,115.52,115.3,115.31,2617.0
2020-11-30 11:50:00,115.32,115.32,115.17,115.26,28202.0,115.32,115.32,115.17,115.26,28202.0
2020-11-30 11:55:00,115.26,115.28,115.09,115.18,3969.0,115.26,115.28,115.09,115.18,3969.0
2020-11-30 12:00:00,115.19,115.19,114.89,115.01,4733.0,115.19,115.19,114.89,115.01,4733.0
2020-11-30 12:05:00,114.94,115.05,114.75,114.75,4889.0,114.94,115.05,114.75,114.75,4889.0
2020-11-30 12:10:00,114.76,115.03,114.66,115.03,6496.0,114.76,115.03,114.66,115.03,6496.0
2020-11-30 12:15:00,115.07,115.4,115.03,115.4,11262.0,115.07,115.4,115.03,115.4,11262.0
2020-11-30 12:20:00,115.41,115.41,115.18,115.29,5466.0,115.41,115.41,115.18,115.29,5466.0
2020-11-30 12:25:00,115.32,115.6,115.26,115.56,5839.0,115.32,115.6,115.26,115.56,5839.0
2020-11-30 12:30:00,115.52,115.57,115.36,115.4,7000.0,115.52,115.57,115.36,115.4,7000.0
2020-11-30 12:35:00,115.39,115.41,115.18,115.19,4364.0,115.39,115.41,115.18,115.19,4364.0
2020-11-30 12:40:00,115.19,115.26,115.11,115.13,6010.0,115.19,115.26,115.11,115.13,6010.0
2020-11-30 12:45:00,115.1,115.12,115.01,115.01,5742.0,115.1,115.12,115.01,115.01,5742.0
2020-11-30 12:50:00,115.03,115.18,115.0,115.18,4820.0,115.03,115.18,115.0,115.18,4820.0
2020-11-30 12:55:00,115.13,115.22,115.1,115.13,6625.0,115.13,115.22,115.1,115.13,6625.0
2020-11-30 13:00:00,115.09,115.18,115.06,115.11,6783.0,115.09,115.18,115.06,115.11,6783.0
2020-11-30 13:05:00,115.13,115.31,115.1,115.3,4000.0,115.13,115.31,115.1,115.3,4000.0
2020-11-30 13:10:00,115.27,115.34,115.23,115.25,6390.0,115.27,115.34,115.23,115.25,6390.0
2020-11-30 13:15:00,115.28,115.35,115.14,115.3,5275.0,115.28,115.35,115.14,115.3,5275.0
2020-11-30 13:20:00,115.27,115.42,115.27,115.32,4657.0,115.27,115.42,115.27,115.32,4657.0
2020-11-30 13:25:00,115.34,115.34,115.16,115.19,5369.0,115.34,115.34,115.16,115.19,5369.0
2020-11-30 13:30:00,115.18,115.26,115.02,115.04,5437.0,115.18,115.26,115.02,115.04,5437.0
2020-11-30 13:35:00,115.01,115.13,115.0,115.13,5160.0,115.01,115.13,115.0,115.13,5160.0
2020-11-30 13:40:00,115.13,115.25,115.1,115.24,4983.0,115.13,115.25,115.1,115.24,4983.0
2020-11-30 13:45:00,115.24,115.44,115.17,115.37,6219.0,115.24,115.44,115.17,115.37,6219.0
2020-11-30 13:50:00,115.34,115.43,115.32,115.36,6631.0,115.34,115.43,115.32,115.36,6631.0
2020-11-30 13:55:00,115.32,115.37,115.24,115.37,2836.0,115.32,115.37,115.24,115.37,2836.0
2020-11-30 14:00:00,115.39,115.39,115.18,115.21,2569.0,115.39,115.39,115.18,115.21,2569.0
2020-11-30 14:05:00,115.23,115.3,115.17,115.23,5487.0,115.23,115.3,115.17,115.23,5487.0
2020-11-30 14:10:00,115.22,115.41,115.21,115.38,8260.0,115.22,115.41,115.21,115.38,8260.0
2020-11-30 14:15:00,115.41,115.48,115.32,115.39,7196.0,115.41,115.48,115.32,115.39,7196.0
2020-11-30 14:20:00,115.41,115.6,115.37,115.52,6198.0,115.41,115.6,115.37,115.52,6198.0
2020-11-30 14:25:00,115.55,115.59,115.49,115.57,6675.0,115.55,115.59,115.49,115.57,6675.0
2020-11-30 14:30:00,115.57,115.68,115.51,115.67,6111.0,115.57,115.68,115.51,115.67,6111.0
2020-11-30 14:35:00,115.67,115.71,115.56,115.71,10661.0,115.67,115.71,115.56,115.71,10661.0
2020-11-30 14:40:00,115.7,115.86,115.67,115.86,5893.0,115.7,115.86,115.67,115.86,5893.0
2020-11-30 14:45:00,115.84,115.95,115.8,115.89,3350.0,115.84,115.95,115.8,115.89,3350.0
2020-11-30 14:50:00,115.89,116.01,115.83,115.85,9626.0,115.89,116.01,115.83,115.85,9626.0
2020-11-30 14:55:00,115.87,116.08,115.82,116.08,5773.0,115.87,116.08,115.82,116.08,5773.0
2020-11-30 15:00:00,116.03,116.13,115.93,115.93,9075.0,116.03,116.13,115.93,115.93,9075.0
2020-11-30 15:05:00,115.89,116.05,115.85,115.91,7767.0,115.89,116.05,115.85,115.91,7767.0
2020-11-30 15:10:00,115.91,115.91,115.77,115.84,8203.0,115.91,115.91,115.77,115.84,8203.0
2020-11-30 15:15:00,115.86,115.95,115.79,115.81,10110.0,115.86,115.95,115.79,115.81,10110.0
2020-11-30 15:20:00,115.81,115.88,115.74,115.81,6745.0,115.81,115.88,115.74,115.81,6745.0
2020-11-30 15:25:00,115.79,115.79,115.6,115.6,5197.0,115.79,115.79,115.6,115.6,5197.0
2020-11-30 15:30:00,115.57,115.77,115.52,115.63,11863.0,115.57,115.77,115.52,115.63,11863.0
2020-11-30 15:35:00,115.62,115.87,115.59,115.84,10212.0,115.62,115.87,115.59,115.84,10212.0
2020-11-30 15:40:00,115.84,115.88,115.63,115.72,11916.0,115.84,115.88,115.63,115.72,11916.0
2020-11-30 15:45:00,115.73,115.93,115.71,115.81,19883.0,115.73,115.93,115.71,115.81,19883.0
2020-11-30 15:50:00,115.85,116.45,115.81,116.44,62422.0,115.85,116.45,115.81,116.44,62422.0
2020-11-30 15:55:00,116.35,116.46,116.01,116.31,216727.0,116.35,116.46,116.01,116.31,216727.0
2020-12-01 09:30:00,116.88,117.07,115.77,115.9,35350.0,116.88,117.07,115.77,115.9,35350.0
2020-12-01 09:35:00,115.94,115.97,114.76,114.81,11142.0,115.94,115.97,114.76,114.81,11142.0
2020-12-01 09:40:00,114.88,115.79,114.59,115.5,12412.0,114.88,115.79,114.59,115.5,12412.0
2020-12-01 09:45:00,115.58,115.78,115.22,115.35,6490.0,115.58,115.78,115.22,115.35,6490.0
2020-12-01 09:50:00,115.46,115.64,115.1,115.5,5764.0,115.46,115.64,115.1,115.5,5764.0
2020-12-01 09:55:00,115.59,115.76,115.17,115.48,12294.0,115.59,115.76,115.17,115.48,12294.0
2020-12-01 10:00:00,115.41,115.91,115.4,115.8,13951.0,115.41,115.91,115.4,115.8,13951.0
2020-12-01 10:05:00,115.85,116.03,115.56,116.03,7343.0,115.85,116.03,115.56,116.03,7343.0
2020-12-01 10:10:00,116.09,116.09,115.46,115.47,12509.0,116.09,116.09,115.46,115.47,12509.0
2020-12-01 10:15:00,115.47,115.96,115.42,115.91,6106.0,115.47,115.96,115.42,115.91,6106.0
2020-12-01 10:20:00,115.86,115.88,115.53,115.53,7785.0,115.86,115.88,115.53,115.53,7785.0
2020-12-01 10:25:00,115.53,115.67,115.28,115.52,5093.0,115.53,115.67,115.28,115.52,5093.0
2020-12-01 10:30:00,115.61,115.68,115.08,115.08,7646.0,115.61,115.68,115.08,115.08,7646.0
2020-12-01 10:35:00,115.17,115.25,114.86,114.86,7072.0,115.17,115.25,114.86,114.86,7072.0
2020-12-01 10:40:00,114.83,115.16,114.83,115.16,34012.0,114.83,115.16,114.83,115.16,34012.0
2020-12-01 10:45:00,115.13,115.18,114.8,114.99,6965.0,115.13,115.18,114.8,114.99,6965.0
2020-12-01 10:50:00,114.93,115.09,114.92,115.04,3127.0,114.93,115.09,114.92,115.04,3127.0
2020-12-01 10:55:00,114.92,115.01,114.75,114.83,6149.0,114.92,115.01,114.75,114.83,6149.0
2020-12-01 11:00:00,114.86,115.18,114.85,115.06,6645.0,114.86,115.18,114.85,115.06,6645.0
2020-12-01 11:05:00,115.11,115.14,114.97,115.02,7778.0,115.11,115.14,114.97,115.02,7778.0
2020-12-01 11:10:00,115.03,115.27,115.03,115.15,8729.0,115.03,115.27,115.03,115.15,8729.0
2020-12-01 11:15:00,115.12,115.2,114.93,115.06,15575.0,115.12,115.2,114.93,115.06,15575.0
2020-12-01 11:20:00,115.01,115.27,114.93,115.25,10761.0,115.01,115.27,114.93,115.25,10761.0
2020-12-01 11:25:00,115.22,115.26,115.08,115.22,10857.0,115.22,115.26,115.08,115.22,10857.0
2020-12-01 11:30:00,115.24,115.34,115.03,115.21,13618.0,115.24,115.34,115.03,115.21,13618.0
2020-12-01 11:35:00,115.24,115.43,115.12,115.21,15403.0,115.24,115.43,115.12,115.21,15403.0
2020-12-01 11:40:00,115.22,115.63,115.21,115.58,5300.0,115.22,115.63,115.21,115.58,5300.0
2020-12-01 11:45:00,115.57,115.57,115.38,115.44,7349.0,115.57,115.57,115.38,115.44,7349.0
2020-12-01 11:50:00,115.47,115.48,115.34,115.4,15834.0,115.47,115.48,115.34,115.4,15834.0
2020-12-01 11:55:00,115.44,115.59,115.43,115.58,6350.0,115.44,115.59,115.43,115.58,6350.0
2020-12-01 12:00:00,115.55,115.56,115.4,115.41,7386.0,115.55,115.56,115.4,115.41,7386.0
2020-12-01 12:05:00,115.41,115.57,115.36,115.57,9271.0,115.41,115.57,115.36,115.57,9271.0
2020-12-01 12:10:00,115.57,115.57,115.48,115.5,4770.0,115.57,115.57,115.48,115.5,4770.0
2020-12-01 12:15:00,115.5,115.52,115.32,115.34,15785.0,115.5,115.52,115.32,115.34,15785.0
2020-12-01 12:20:00,115.36,115.43,115.25,115.35,8934.0,115.36,115.43,115.25,115.35,8934.0
2020-12-01 12:25:00,115.36,115.41,115.31,115.36,3465.0,115.36,115.41,115.31,115.36,3465.0
2020-12-01 12:30:00,115.37,115.5,115.36,115.4,5593.0,115.37,115.5,115.36,115.4,5593.0
2020-12-01 12:35:00,115.39,115.41,115.09,115.12,5468.0,115.39,115.41,115.09,115.12,5468.0
2020-12-01 12:40:00,115.11,115.13,114.87,114.88,5594.0,115.11,115.13,114.87,114.88,5594.0
2020-12-01 12:45:00,114.88,115.08,114.8,115.08,8465.0,114.88,115.08,114.8,115.08,8465.0
2020-12-01 12:50:00,115.08,115.13,114.97,115.13,15505.0,115.08,115.13,114.97,115.13,15505.0
2020-12-01 12:55:00,115.11,115.38,115.1,115.24,6203.0,115.11,115.38,115.1,115.24,6203.0
2020-12-01 13:00:00,115.24,115.4,115.17,115.32,4299.0,115.24,115.4,115.17,115.32,4299.0
2020-12-01 13:05:00,115.36,115.48,115.23,115.38,10865.0,115.36,115.48,115.23,115.38,10865.0
2020-12-01 13:10:00,115.4,115.5,115.26,115.28,10802.0,115.4,115.5,115.26,115.28,10802.0
2020-12-01 13:15:00,115.26,115.26,115.08,115.1,6235.0,115.26,115.26,115.08,115.1,6235.0
2020-12-01 13:20:00,115.1,115.35,115.1,115.26,6513.0,115.1,115.35,115.1,115.26,6513.0
2020-12-01 13:25:00,115.24,115.47,115.24,115.45,6986.0,115.24,115.47,115.24,115.45,6986.0
2020-12-01 13:30:00,115.44,115.48,115.37,115.44,6752.0,115.44,115.48,115.37,115.44,6752.0
2020-12-01 13:35:00,115.44,115.57,115.38,115.5,7436.0,115.44,115.57,115.38,115.5,7436.0
2020-12-01 13:40:00,115.47,115.7,115.45,115.69,8338.0,115.47,115.7,115.45,115.69,8338.0
2020-12-01 13:45:00,115.7,115.84,115.67,115.78,14171.0,115.7,115.84,115.67,115.78,14171.0
2020-12-01 13:50:00,115.8,115.91,115.78,115.91,8960.0,115.8,115.91,115.78,115.91,8960.0
2020-12-01 13:55:00,115.91,115.91,115.65,115.76,21777.0,115.91,115.91,115.65,115.76,21777.0
2020-12-01 14:00:00,115.75,116.14,115.67,116.03,76729.0,115.75,116.14,115.67,116.03,76729.0
2020-12-01 14:05:00,116.03,116.07,115.92,116.07,11887.0,116.03,116.07,115.92,116.07,11887.0
2020-12-01 14:10:00,116.08,116.18,115.98,116.0,31904.0,116.08,116.18,115.98,116.0,31904.0
2020-12-01 14:15:00,115.98,116.02,115.82,115.96,12137.0,115.98,116.02,115.82,115.96,12137.0
2020-12-01 14:20:00,115.9,116.07,115.85,115.97,12134.0,115.9,116.07,115.85,115.97,12134.0
2020-12-01 14:25:00,115.96,116.32,115.95,116.11,18243.0,115.96,116.32,115.95,116.11,18243.0
2020-12-01 14:30:00,116.05,116.07,115.88,115.89,12486.0,116.05,116.07,115.88,115.89,12486.0
2020-12-01 14:35:00,115.91,116.06,115.89,116.06,11692.0,115.91,116.06,115.89,116.06,11692.0
2020-12-01 14:40:00,116.08,116.39,116.04,116.34,16902.0,116.08,116.39,116.04,116.34,16902.0
2020-12-01 14:45:00,116.31,116.37,116.22,116.25,5621.0,116.31,116.37,116.22,116.25,5621.0
2020-12-01 14:50:00,116.26,116.32,115.95,116.0,9383.0,116.26,116.32,115.95,116.0,9383.0
2020-12-01 14:55:00,115.98,116.04,115.88,116.0,13031.0,115.98,116.04,115.88,116.0,13031.0
2020-12-01 15:00:00,115.95,115.97,115.79,115.79,8588.0,115.95,115.97,115.79,115.79,8588.0
2020-12-01 15:05:00,115.75,115.78,115.58,115.6,11869.0,115.75,115.78,115.58,115.6,11869.0
2020-12-01 15:10:00,115.57,115.8,115.52,115.75,12915.0,115.57,115.8,115.52,115.75,12915.0
2020-12-01 15:15:00,115.77,115.77,115.58,115.58,11333.0,115.77,115.77,115.58,115.58,11333.0
2020-12-01 15:20:00,115.55,115.76,115.54,115.76,14772.0,115.55,115.76,115.54,115.76,14772.0
2020-12-01 15:25:00,115.75,115.78,115.64,115.73,9674.0,115.75,115.78,115.64,115.73,9674.0
2020-12-01 15:30:00,115.73,115.74,115.6,115.63,11926.0,115.73,115.74,115.6,115.63,11926.0
2020-12-01 15:35:00,115.63,115.67,115.49,115.49,36253.0,115.63,115.67,115.49,115.49,36253.0
2020-12-01 15:40:00,115.48,115.53,115.45,115.48,20491.0,115.48,115.53,115.45,115.48,20491.0
2020-12-01 15:45:00,115.48,115.51,115.39,115.44,22587.0,115.48,115.51,115.39,115.44,22587.0
2020-12-01 15:50:00,115.43,115.82,115.33,115.71,79301.0,115.43,115.82,115.33,115.71,79301.0
2020-12-01 15:55:00,115.7,115.84,115.56,115.65,120351.0,115.7,115.84,115.56,115.65,120351.0
2020-12-02 09:30:00,114.95,115.29,114.68,115.11,30837.0,114.95,115.29,114.68,115.11,30837.0
2020-12-02 09:35:00,115.0,115.0,114.42,114.57,14572.0,115.0,115.0,114.42,114.57,14572.0
2020-12-02 09:40:00,114.42,114.69,114.0,114.09,11472.0,114.42,114.69,114.0,114.09,11472.0
2020-12-02 09:45:00,114.05,114.39,113.84,114.33,13634.0,114.05,114.39,113.84,114.33,13634.0
2020-12-02 09:50:00,114.27,114.38,113.93,114.15,9864.0,114.27,114.38,113.93,114.15,9864.0
2020-12-02 09:55:00,114.13,114.74,114.08,114.65,3817.0,114.13,114.74,114.08,114.65,3817.0
2020-12-02 10:00:00,114.59,115.08,114.57,115.0,8402.0,114.59,115.08,114.57,115.0,8402.0
2020-12-02 10:05:00,115.02,115.07,114.74,114.95,5326.0,115.02,115.07,114.74,114.95,5326.0
2020-12-02 10:10:00,115.06,115.34,114.95,115.14,10183.0,115.06,115.34,114.95,115.14,10183.0
2020-12-02 10:15:00,115.1,115.34,115.04,115.2,11439.0,115.1,115.34,115.04,115.2,11439.0
2020-12-02 10:20:00,115.16,115.29,114.96,115.02,4055.0,115.16,115.29,114.96,115.02,4055.0
2020-12-02 10:25:00,115.07,115.51,115.07,115.2,23982.0,115.07,115.51,115.07,115.2,23982.0
2020-12-02 10:30:00,115.25,115.65,115.2,115.62,13230.0,115.25,115.65,115.2,115.62,13230.0
2020-12-02 10:35:00,115.68,115.77,115.39,115.52,9837.0,115.68,115.77,115.39,115.52,9837.0
2020-12-02 10:40:00,115.5,115.86,115.47,115.8,4526.0,115.5,115.86,115.47,115.8,4526.0
2020-12-02 10:45:00,115.78,115.85,115.4,115.46,25363.0,115.78,115.85,115.4,115.46,25363.0
2020-12-02 10:50:00,115.41,115.5,115.3,115.43,21552.0,115.41,115.5,115.3,115.43,21552.0
2020-12-02 10:55:00,115.27,115.7,115.25,115.7,7275.0,115.27,115.7,115.25,115.7,7275.0
2020-12-02 11:00:00,115.78,115.98,115.61,115.98,4936.0,115.78,115.98,115.61,115.98,4936.0
2020-12-02 11:05:00,115.92,116.09,115.69,116.02,10966.0,115.92,116.09,115.69,116.02,10966.0
2020-12-02 11:10:00,116.07,116.3,116.07,116.1,11725.0,116.07,116.3,116.07,116.1,11725.0
2020-12-02 11:15:00,116.05,116.17,115.88,116.17,3765.0,116.05,116.17,115.88,116.17,3765.0
2020-12-02 11:20:00,116.2,116.3,116.17,116.25,3276.0,116.2,116.3,116.17,116.25,3276.0
2020-12-02 11:25:00,116.22,116.37,116.14,116.34,5486.0,116.22,116.37,116.14,116.34,5486.0
2020-12-02 11:30:00,116.34,116.34,116.07,116.3,10762.0,116.34,116.34,116.07,116.3,10762.0
2020-12-02 11:35:00,116.33,116.36,116.04,116.27,13486.0,116.33,116.36,116.04,116.27,13486.0
2020-12-02 11:40:00,116.31,116.54,116.3,116.44,6915.0,116.31,116.54,116.3,116.44,6915.0
2020-12-02 11:45:00,116.49,116.67,116.35,116.37,12884.0,116.49,116.67,116.35,116.37,12884.0
2020-12-02 11:50:00,116.44,116.47,116.35,116.39,1974.0,116.44,116.47,116.35,116.39,1974.0
2020-12-02 11:55:00,116.48,116.48,116.22,116.27,4030.0,116.48,116.48,116.22,116.27,4030.0
2020-12-02 12:00:00,116.15,116.24,116.07,116.07,2802.0,116.15,116.24,116.07,116.07,2802.0
2020-12-02 12:05:00,116.11,116.26,116.11,116.16,1804.0,116.11,116.26,116.11,116.16,1804.0
2020-12-02 12:10:00,116.12,116.13,116.01,116.1,2854.0,116.12,116.13,116.01,116.1,2854.0
2020-12-02 12:15:00,116.13,116.34,116.11,116.15,21885.0,116.13,116.34,116.11,116.15,21885.0
2020-12-02 12:20:00,116.12,116.25,116.1,116.14,3380.0,116.12,116.25,116.1,116.14,3380.0
2020-12-02 12:25:00,116.15,116.37,116.09,116.37,8481.0,116.15,116.37,116.09,116.37,8481.0
2020-12-02 12:30:00,116.4,116.5,116.35,116.47,3945.0,116.4,116.5,116.35,116.47,3945.0
2020-12-02 12:35:00,116.45,116.58,116.42,116.53,3121.0,116.45,116.58,116.42,116.53,3121.0
2020-12-02 12:40:00,116.52,116.63,116.42,116.48,11303.0,116.52,116.63,116.42,116.48,11303.0
2020-12-02 12:45:00,116.47,116.73,116.44,116.64,6824.0,116.47,116.73,116.44,116.64,6824.0
2020-12-02 12:50:00,116.68,116.79,116.57,116.71,4882.0,116.68,116.79,116.57,116.71,4882.0
2020-12-02 12:55:00,116.67,116.67,116.49,116.49,3155.0,116.67,116.67,116.49,116.49,3155.0
2020-12-02 13:00:00,116.45,116.56,116.4,116.44,2684.0,116.45,116.56,116.4,116.44,2684.0
2020-12-02 13:05:00,116.54,116.55,116.21,116.21,2700.0,116.54,116.55,116.21,116.21,2700.0
2020-12-02 13:10:00,116.23,116.42,116.23,116.39,4960.0,116.23,116.42,116.23,116.39,4960.0
2020-12-02 13:15:00,116.37,116.49,116.37,116.39,2610.0,116.37,116.49,116.37,116.39,2610.0
2020-12-02 13:20:00,116.33,116.58,116.28,116.58,6025.0,116.33,116.58,116.28,116.58,6025.0
2020-12-02 13:25:00,116.54,116.65,116.44,116.47,6931.0,116.54,116.65,116.44,116.47,6931.0
2020-12-02 13:30:00,116.46,116.52,116.18,116.29,5430.0,116.46,116.52,116.18,116.29,5430.0
2020-12-02 13:35:00,116.27,116.33,116.22,116.22,1931.0,116.27,116.33,116.22,116.22,1931.0
2020-12-02 13:40:00,116.16,116.27,116.03,116.27,3461.0,116.16,116.27,116.03,116.27,3461.0
2020-12-02 13:45:00,116.25,116.25,116.17,116.2,2970.0,116.25,116.25,116.17,116.2,2970.0
2020-12-02 13:50:00,116.23,116.34,116.18,116.25,2297.0,116.23,116.34,116.18,116.25,2297.0
2020-12-02 13:55:00,116.22,116.22,116.12,116.14,2935.0,116.22,116.22,116.12,116.14,2935.0
2020-12-02 14:00:00,116.3,116.3,116.1,116.19,1988.0,116.3,116.3,116.1,116.19,1988.0
2020-12-02 14:05:00,116.18,116.26,116.13,116.15,2798.0,116.18,116.26,116.13,116.15,2798.0
2020-12-02 14:10:00,116.16,116.33,116.15,116.27,3311.0,116.16,116.33,116.15,116.27,3311.0
2020-12-02 14:15:00,116.27,116.43,116.26,116.39,4117.0,116.27,116.43,116.26,116.39,4117.0
2020-12-02 14:20:00,116.39,116.53,116.31,116.44,4100.0,116.39,116.53,116.31,116.44,4100.0
2020-12-02 14:25:00,116.41,116.63,116.36,116.63,3153.0,116.41,116.63,116.36,116.63,3153.0
2020-12-02 14:30:00,116.63,116.66,116.57,116.61,3307.0,116.63,116.66,116.57,116.61,3307.0
2020-12-02 14:35:00,116.61,116.63,116.45,116.51,3882.0,116.61,116.63,116.45,116.51,3882.0
2020-12-02 14:40:00,116.48,116.62,116.48,116.58,4002.0,116.48,116.62,116.48,116.58,4002.0
2020-12-02 14:45:00,116.62,116.65,116.53,116.54,5535.0,116.62,116.65,116.53,116.54,5535.0
2020-12-02 14:50:00,116.6,116.6,116.43,116.5,38760.0,116.6,116.6,116.43,116.5,38760.0
2020-12-02 14:55:00,116.5,116.59,116.46,116.59,6485.0,116.5,116.59,116.46,116.59,6485.0
2020-12-02 15:00:00,116.6,116.7,116.53,116.56,8718.0,116.6,116.7,116.53,116.56,8718.0
2020-12-02 15:05:00,116.57,116.58,116.51,116.55,6812.0,116.57,116.58,116.51,116.55,6812.0
2020-12-02 15:10:00,116.55,116.62,116.53,116.54,6540.0,116.55,116.62,116.53,116.54,6540.0
2020-12-02 15:15:00,116.54,116.58,116.36,116.45,4918.0,116.54,116.58,116.36,116.45,4918.0
2020-12-02 15:20:00,116.43,116.49,116.4,116.44,7817.0,116.43,116.49,116.4,116.44,7817.0
2020-12-02 15:25:00,116.43,116.45,116.3,116.3,5475.0,116.43,116.45,116.3,116.3,5475.0
2020-12-02 15:30:00,116.34,116.41,116.3,116.36,6747.0,116.34,116.41,116.3,116.36,6747.0
2020-12-02 15:35:00,116.37,116.39,116.26,116.37,4314.0,116.37,116.39,116.26,116.37,4314.0
2020-12-02 15:40:00,116.37,116.49,116.24,116.44,16874.0,116.37,116.49,116.24,116.44,16874.0
2020-12-02 15:45:00,116.42,116.48,116.35,116.46,21501.0,116.42,116.48,116.35,116.46,21501.0
2020-12-02 15:50:00,116.42,116.52,116.27,116.34,19411.0,116.42,116.52,116.27,116.34,19411.0
2020-12-02 15:55:00,116.34,116.45,116.25,116.38,30326.0,116.34,116.45,116.25,116.38,30326.0
2020-12-03 09:30:00,115.92,116.5,115.3,116.47,27208.0,115.92,116.5,115.3,116.47,27208.0
2020-12-03 09:35:00,116.59,116.98,116.3,116.63,8321.0,116.59,116.98,116.3,116.63,8321.0
2020-12-03 09:40:00,116.54,116.87,116.37,116.45,8871.0,116.54,116.87,116.37,116.45,8871.0
2020-12-03 09:45:00,116.54,116.77,116.27,116.31,11706.0,116.54,116.77,116.27,116.31,11706.0
2020-12-03 09:50:00,116.34,116.79,116.32,116.75,7992.0,116.34,116.79,116.32,116.75,7992.0
2020-12-03 09:55:00,116.82,116.93,116.43,116.85,6862.0,116.82,116.93,116.43,116.85,6862.0
2020-12-03 10:00:00,116.91,117.59,116.76,117.32,19574.0,116.91,117.59,116.76,117.32,19574.0
2020-12-03 10:05:00,117.32,117.89,117.17,117.55,17424.0,117.32,117.89,117.17,117.55,17424.0
2020-12-03 10:10:00,117.78,118.03,117.61,117.97,13300.0,117.78,118.03,117.61,117.97,13300.0
2020-12-03 10:15:00,118.01,118.1,117.75,117.93,8110.0,118.01,118.1,117.75,117.93,8110.0
2020-12-03 10:20:00,117.92,117.94,117.78,117.83,5193.0,117.92,117.94,117.78,117.83,5193.0
2020-12-03 10:25:00,117.92,117.98,117.69,117.7,6482.0,117.92,117.98,117.69,117.7,6482.0
2020-12-03 10:30:00,117.7,117.81,117.6,117.6,3855.0,117.7,117.81,117.6,117.6,3855.0
2020-12-03 10:35:00,117.5,117.51,117.28,117.37,2300.0,117.5,117.51,117.28,117.37,2300.0
2020-12-03 10:40:00,117.5,117.59,117.35,117.35,3613.0,117.5,117.59,117.35,117.35,3613.0
2020-12-03 10:45:00,117.4,117.52,117.26,117.27,4114.0,117.4,117.52,117.26,117.27,4114.0
2020-12-03 10:50:00,117.24,117.36,117.04,117.36,4474.0,117.24,117.36,117.04,117.36,4474.0
2020-12-03 10:55:00,117.24,117.24,116.91,116.93,6234.0,117.24,117.24,116.91,116.93,6234.0
2020-12-03 11:00:00,116.98,116.99,116.86,116.93,5945.0,116.98,116.99,116.86,116.93,5945.0
2020-12-03 11:05:00,117.03,117.36,117.03,117.33,6269.0,117.03,117.36,117.03,117.33,6269.0
2020-12-03 11:10:00,117.24,117.55,117.19,117.48,4393.0,117.24,117.55,117.19,117.48,4393.0
2020-12-03 11:15:00,117.52,117.94,117.44,117.69,5987.0,117.52,117.94,117.44,117.69,5987.0
2020-12-03 11:20:00,117.7,117.87,117.56,117.84,4784.0,117.7,117.87,117.56,117.84,4784.0
2020-12-03 11:25:00,117.74,117.82,117.68,117.8,2506.0,117.74,117.82,117.68,117.8,2506.0
2020-12-03 11:30:00,117.84,117.95,117.73,117.73,3609.0,117.84,117.95,117.73,117.73,3609.0
2020-12-03 11:35:00,117.78,117.84,117.59,117.61,5320.0,117.78,117.84,117.59,117.61,5320.0
2020-12-03 11:40:00,117.62,117.82,117.6,117.67,5641.0,117.62,117.82,117.6,117.67,5641.0
2020-12-03 11:45:00,117.63,117.88,117.59,117.67,6200.0,117.63,117.88,117.59,117.67,6200.0
2020-12-03 11:50:00,117.65,117.82,117.5,117.82,6266.0,117.65,117.82,117.5,117.82,6266.0
2020-12-03 11:55:00,117.8,117.96,117.77,117.85,7090.0,117.8,117.96,117.77,117.85,7090.0
2020-12-03 12:00:00,117.92,118.32,117.85,118.15,16853.0,117.92,118.32,117.85,118.15,16853.0
2020-12-03 12:05:00,118.16,118.53,118.15,118.5,49777.0,118.16,118.53,118.15,118.5,49777.0
2020-12-03 12:10:00,118.51,118.58,118.26,118.29,6852.0,118.51,118.58,118.26,118.29,6852.0
2020-12-03 12:15:00,118.34,118.44,118.0,118.1,3905.0,118.34,118.44,118.0,118.1,3905.0
2020-12-03 12:20:00,118.13,118.18,117.99,117.99,3600.0,118.13,118.18,117.99,117.99,3600.0
2020-12-03 12:25:00,118.04,118.09,117.9,117.98,4472.0,118.04,118.09,117.9,117.98,4472.0
2020-12-03 12:30:00,118.06,118.2,117.95,117.95,4800.0,118.06,118.2,117.95,117.95,4800.0
2020-12-03 12:35:00,117.96,117.98,117.85,117.91,2517.0,117.96,117.98,117.85,117.91,2517.0
2020-12-03 12:40:00,117.85,118.03,117.81,117.92,5740.0,117.85,118.03,117.81,117.92,5740.0
2020-12-03 12:45:00,117.92,117.92,117.71,117.83,4713.0,117.92,117.92,117.71,117.83,4713.0
2020-12-03 12:50:00,117.93,117.97,117.75,117.96,7401.0,117.93,117.97,117.75,117.96,7401.0
2020-12-03 12:55:00,117.9,117.97,117.85,117.86,5939.0,117.9,117.97,117.85,117.86,5939.0
2020-12-03 13:00:00,117.81,117.83,117.67,117.72,2401.0,117.81,117.83,117.67,117.72,2401.0
2020-12-03 13:05:00,117.66,117.72,117.5,117.59,5857.0,117.66,117.72,117.5,117.59,5857.0
2020-12-03 13:10:00,117.59,117.71,117.57,117.61,4900.0,117.59,117.71,117.57,117.61,4900.0
2020-12-03 13:15:00,117.65,117.69,117.63,117.64,2582.0,117.65,117.69,117.63,117.64,2582.0
2020-12-03 13:20:00,117.66,117.71,117.63,117.7,4150.0,117.66,117.71,117.63,117.7,4150.0
2020-12-03 13:25:00,117.7,117.82,117.67,117.8,4150.0,117.7,117.82,117.67,117.8,4150.0
2020-12-03 13:30:00,117.78,117.85,117.7,117.73,4295.0,117.78,117.85,117.7,117.73,4295.0
2020-12-03 13:35:00,117.69,117.78,117.63,117.63,5800.0,117.69,117.78,117.63,117.63,5800.0
2020-12-03 13:40:00,117.67,117.75,117.63,117.68,5135.0,117.67,117.75,117.63,117.68,5135.0
2020-12-03 13:45:00,117.65,117.65,117.46,117.59,3503.0,117.65,117.65,117.46,117.59,3503.0
2020-12-03 13:50:00,117.63,117.7,117.5,117.52,4061.0,117.63,117.7,117.5,117.52,4061.0
2020-12-03 13:55:00,117.52,117.52,117.31,117.33,4685.0,117.52,117.52,117.31,117.33,4685.0
2020-12-03 14:00:00,117.43,117.6,117.38,117.54,3366.0,117.43,117.6,117.38,117.54,3366.0
2020-12-03 14:05:00,117.51,117.52,117.44,117.45,1757.0,117.51,117.52,117.44,117.45,1757.0
2020-12-03 14:10:00,117.45,117.46,117.24,117.28,79248.0,117.45,117.46,117.24,117.28,79248.0
2020-12-03 14:15:00,117.37,117.64,117.33,117.59,9834.0,117.37,117.64,117.33,117.59,9834.0
2020-12-03 14:20:00,117.53,117.58,117.28,117.28,4627.0,117.53,117.58,117.28,117.28,4627.0
2020-12-03 14:25:00,117.25,117.25,116.93,117.01,4704.0,117.25,117.25,116.93,117.01,4704.0
2020-12-03 14:30:00,116.97,117.15,116.95,117.12,6295.0,116.97,117.15,116.95,117.12,6295.0
2020-12-03 14:35:00,117.1,117.19,117.03,117.15,3246.0,117.1,117.19,117.03,117.15,3246.0
2020-12-03 14:40:00,117.17,117.28,117.01,117.09,18090.0,117.17,117.28,117.01,117.09,18090.0
2020-12-03 14:45:00,117.1,117.12,117.04,117.06,2200.0,117.1,117.12,117.04,117.06,2200.0
2020-12-03 14:50:00,117.06,117.11,117.0,117.11,2937.0,117.06,117.11,117.0,117.11,2937.0
2020-12-03 14:55:00,117.1,117.26,117.01,117.23,7200.0,117.1,117.26,117.01,117.23,7200.0
2020-12-03 15:00:00,117.2,117.31,117.2,117.25,6822.0,117.2,117.31,117.2,117.25,6822.0
2020-12-03 15:05:00,117.23,117.31,117.21,117.27,4743.0,117.23,117.31,117.21,117.27,4743.0
2020-12-03 15:10:00,117.29,117.41,117.25,117.39,5745.0,117.29,117.41,117.25,117.39,5745.0
2020-12-03 15:15:00,117.38,117.38,117.21,117.28,6264.0,117.38,117.38,117.21,117.28,6264.0
2020-12-03 15:20:00,117.28,117.53,117.28,117.46,9283.0,117.28,117.53,117.28,117.46,9283.0
2020-12-03 15:25:00,117.45,117.48,117.3,117.3,11770.0,117.45,117.48,117.3,117.3,11770.0
2020-12-03 15:30:00,117.31,117.34,117.08,117.13,10037.0,117.31,117.34,117.08,117.13,10037.0
2020-12-03 15:35:00,117.16,117.16,117.02,117.06,7394.0,117.16,117.16,117.02,117.06,7394.0
2020-12-03 15:40:00,117.05,117.07,116.84,117.01,12556.0,117.05,117.07,116.84,117.01,12556.0
2020-12-03 15:45:00,117.0,117.04,116.73,117.0,14379.0,117.0,117.04,116.73,117.0,14379.0
2020-12-03 15:50:00,117.04,117.16,116.63,116.68,31118.0,117.04,117.16,116.63,116.68,31118.0
2020-12-03 15:55:00,116.75,116.89,116.59,116.69,86604.0,116.75,116.89,116.59,116.69,86604.0
2020-12-04 09:30:00,116.7,117.29,116.61,117.01,18789.0,116.7,117.29,116.61,117.01,18789.0
2020-12-04 09:35:00,117.01,117.58,116.83,117.55,5623.0,117.01,117.58,116.83,117.55,5623.0
2020-12-04 09:40:00,117.57,117.59,117.19,117.51,4697.0,117.57,117.59,117.19,117.51,4697.0
2020-12-04 09:45:00,117.41,117.71,117.26,117.47,7272.0,117.41,117.71,117.26,117.47,7272.0
2020-12-04 09:50:00,117.53,117.83,117.52,117.74,4341.0,117.53,117.83,117.52,117.74,4341.0
2020-12-04 09:55:00,117.76,117.84,117.49,117.64,5707.0,117.76,117.84,117.49,117.64,5707.0
2020-12-04 10:00:00,117.64,118.12,117.64,118.12,7743.0,117.64,118.12,117.64,118.12,7743.0
2020-12-04 10:05:00,118.16,118.44,118.09,118.18,8019.0,118.16,118.44,118.09,118.18,8019.0
2020-12-04 10:10:00,118.13,118.26,118.1,118.17,5739.0,118.13,118.26,118.1,118.17,5739.0
2020-12-04 10:15:00,118.22,118.37,117.88,118.31,12907.0,118.22,118.37,117.88,118.31,12907.0
2020-12-04 10:20:00,118.37,118.39,118.02,118.29,10930.0,118.37,118.39,118.02,118.29,10930.0
2020-12-04 10:25:00,118.29,118.3,117.84,117.99,5487.0,118.29,118.3,117.84,117.99,5487.0
2020-12-04 10:30:00,117.91,118.27,117.91,118.2,8618.0,117.91,118.27,117.91,118.2,8618.0
2020-12-04 10:35:00,118.18,118.47,118.14,118.43,6977.0,118.18,118.47,118.14,118.43,6977.0
2020-12-04 10:40:00,118.43,118.58,118.37,118.46,8513.0,118.43,118.58,118.37,118.46,8513.0
2020-12-04 10:45:00,118.47,118.54,118.38,118.47,10215.0,118.47,118.54,118.38,118.47,10215.0
2020-12-04 10:50:00,118.47,118.53,118.29,118.36,5808.0,118.47,118.53,118.29,118.36,5808.0
2020-12-04 10:55:00,118.42,118.43,118.1,118.32,5298.0,118.42,118.43,118.1,118.32,5298.0
2020-12-04 11:00:00,118.32,118.39,118.11,118.19,4690.0,118.32,118.39,118.11,118.19,4690.0
2020-12-04 11:05:00,118.15,118.22,117.95,118.22,5615.0,118.15,118.22,117.95,118.22,5615.0
2020-12-04 11:10:00,118.27,118.27,117.92,118.02,8150.0,118.27,118.27,117.92,118.02,8150.0
2020-12-04 11:15:00,118.0,118.1,117.96,118.03,4218.0,118.0,118.1,117.96,118.03,4218.0
2020-12-04 11:20:00,117.99,118.31,117.99,118.21,2057.0,117.99,118.31,117.99,118.21,2057.0
2020-12-04 11:25:00,118.27,118.28,118.0,118.06,4563.0,118.27,118.28,118.0,118.06,4563.0
2020-12-04 11:30:00,118.05,118.16,117.96,118.15,5478.0,118.05,118.16,117.96,118.15,5478.0
2020-12-04 11:35:00,118.18,118.22,118.09,118.14,9152.0,118.18,118.22,118.09,118.14,9152.0
2020-12-04 11:40:00,118.15,118.15,117.94,118.12,8919.0,118.15,118.15,117.94,118.12,8919.0
2020-12-04 11:45:00,118.06,118.09,117.94,118.01,5466.0,118.06,118.09,117.94,118.01,5466.0
2020-12-04 11:50:00,118.1,118.1,117.91,117.98,7237.0,118.1,118.1,117.91,117.98,7237.0
2020-12-04 11:55:00,117.94,118.11,117.94,118.08,5902.0,117.94,118.11,117.94,118.08,5902.0
2020-12-04 12:00:00,118.12,118.17,118.03,118.08,11304.0,118.12,118.17,118.03,118.08,11304.0
2020-12-04 12:05:00,118.11,118.19,118.11,118.18,5300.0,118.11,118.19,118.11,118.18,5300.0
2020-12-04 12:10:00,118.17,118.5,118.12,118.5,9152.0,118.17,118.5,118.12,118.5,9152.0
2020-12-04 12:15:00,118.53,118.53,118.4,118.49,3015.0,118.53,118.53,118.4,118.49,3015.0
2020-12-04 12:20:00,118.47,118.56,118.47,118.56,13482.0,118.47,118.56,118.47,118.56,13482.0
2020-12-04 12:25:00,118.54,118.58,118.48,118.5,7837.0,118.54,118.58,118.48,118.5,7837.0
2020-12-04 12:30:00,118.52,118.61,118.52,118.54,1996.0,118.52,118.61,118.52,118.54,1996.0
2020-12-04 12:35:00,118.54,118.6,118.5,118.52,2980.0,118.54,118.6,118.5,118.52,2980.0
2020-12-04 12:40:00,118.55,118.67,118.52,118.54,4111.0,118.55,118.67,118.52,118.54,4111.0
2020-12-04 12:45:00,118.53,118.69,118.49,118.54,5258.0,118.53,118.69,118.49,118.54,5258.0
2020-12-04 12:50:00,118.51,118.63,118.5,118.57,4228.0,118.51,118.63,118.5,118.57,4228.0
2020-12-04 12:55:00,118.6,118.73,118.58,118.69,5519.0,118.6,118.73,118.58,118.69,5519.0
2020-12-04 13:00:00,118.68,118.81,118.59,118.7,11338.0,118.68,118.81,118.59,118.7,11338.0
2020-12-04 13:05:00,118.73,118.77,118.65,118.67,5866.0,118.73,118.77,118.65,118.67,5866.0
2020-12-04 13:10:00,118.7,118.85,118.7,118.7,4407.0,118.7,118.85,118.7,118.7,4407.0
2020-12-04 13:15:00,118.72,118.84,118.68,118.78,7833.0,118.72,118.84,118.68,118.78,7833.0
2020-12-04 13:20:00,118.85,118.9,118.62,118.72,6812.0,118.85,118.9,118.62,118.72,6812.0
2020-12-04 13:25:00,118.64,118.83,118.48,118.73,17351.0,118.64,118.83,118.48,118.73,17351.0
2020-12-04 13:30:00,118.73,119.08,118.72,119.04,17182.0,118.73,119.08,118.72,119.04,17182.0
2020-12-04 13:35:00,119.06,119.2,118.97,119.2,10175.0,119.06,119.2,118.97,119.2,10175.0
2020-12-04 13:40:00,119.17,119.21,118.81,118.88,9228.0,119.17,119.21,118.81,118.88,9228.0
2020-12-04 13:45:00,118.9,118.9,118.59,118.59,6368.0,118.9,118.9,118.59,118.59,6368.0
2020-12-04 13:50:00,118.56,118.56,118.28,118.35,6390.0,118.56,118.56,118.28,118.35,6390.0
2020-12-04 13:55:00,118.41,118.41,118.15,118.2,6702.0,118.41,118.41,118.15,118.2,6702.0
2020-12-04 14:00:00,118.23,118.25,118.11,118.22,4005.0,118.23,118.25,118.11,118.22,4005.0
2020-12-04 14:05:00,118.16,118.21,118.05,118.12,3913.0,118.16,118.21,118.05,118.12,3913.0
2020-12-04 14:10:00,118.22,118.27,118.11,118.11,6284.0,118.22,118.27,118.11,118.11,6284.0
2020-12-04 14:15:00,118.11,118.39,118.11,118.19,6794.0,118.11,118.39,118.11,118.19,6794.0
2020-12-04 14:20:00,118.25,118.33,118.09,118.16,3777.0,118.25,118.33,118.09,118.16,3777.0
2020-12-04 14:25:00,118.13,118.21,118.03,118.15,8316.0,118.13,118.21,118.03,118.15,8316.0
2020-12-04 14:30:00,118.2,118.34,118.12,118.34,8526.0,118.2,118.34,118.12,118.34,8526.0
2020-12-04 14:35:00,118.34,118.38,118.28,118.36,4608.0,118.34,118.38,118.28,118.36,4608.0
2020-12-04 14:40:00,118.31,118.45,118.29,118.45,4903.0,118.31,118.45,118.29,118.45,4903.0
2020-12-04 14:45:00,118.45,118.55,118.45,118.54,2834.0,118.45,118.55,118.45,118.54,2834.0
2020-12-04 14:50:00,118.49,118.55,118.39,118.4,7750.0,118.49,118.55,118.39,118.4,7750.0
2020-12-04 14:55:00,118.36,118.44,118.31,118.36,5767.0,118.36,118.44,118.31,118.36,5767.0
2020-12-04 15:00:00,118.44,118.54,118.31,118.37,9616.0,118.44,118.54,118.31,118.37,9616.0
2020-12-04 15:05:00,118.33,118.42,118.31,118.36,4797.0,118.33,118.42,118.31,118.36,4797.0
2020-12-04 15:10:00,118.33,118.33,118.18,118.26,12643.0,118.33,118.33,118.18,118.26,12643.0
2020-12-04 15:15:00,118.29,118.37,118.27,118.37,3945.0,118.29,118.37,118.27,118.37,3945.0
2020-12-04 15:20:00,118.34,118.46,118.32,118.46,8730.0,118.34,118.46,118.32,118.46,8730.0
2020-12-04 15:25:00,118.44,118.57,118.39,118.44,11676.0,118.44,118.57,118.39,118.44,11676.0
2020-12-04 15:30:00,118.46,118.57,118.46,118.51,7345.0,118.46,118.57,118.46,118.51,7345.0
2020-12-04 15:35:00,118.5,118.5,118.13,118.2,12832.0,118.5,118.5,118.13,118.2,12832.0
2020-12-04 15:40:00,118.15,118.38,118.12,118.25,12283.0,118.15,118.38,118.12,118.25,12283.0
2020-12-04 15:45:00,118.27,118.34,118.18,118.22,17765.0,118.27,118.34,118.18,118.22,17765.0
2020-12-04 15:50:00,118.17,118.38,118.16,118.32,30048.0,118.17,118.38,118.16,118.32,30048.0
2020-12-04 15:55:00,118.31,118.37,118.24,118.33,43659.0,118.31,118.37,118.24,118.33,43659.0
2020-12-07 09:30:00,118.85,119.76,118.51,119.76,45672.0,118.85,119.76,118.51,119.76,45672.0
2020-12-07 09:35:00,119.65,119.76,119.19,119.5,12754.0,119.65,119.76,119.19,119.5,12754.0
2020-12-07 09:40:00,119.51,119.7,118.97,118.97,14021.0,119.51,119.7,118.97,118.97,14021.0
2020-12-07 09:45:00,118.97,119.27,118.89,119.05,11625.0,118.97,119.27,118.89,119.05,11625.0
2020-12-07 09:50:00,118.98,119.13,118.69,119.0,11202.0,118.98,119.13,118.69,119.0,11202.0
2020-12-07 09:55:00,119.1,119.48,119.1,119.36,8405.0,119.1,119.48,119.1,119.36,8405.0
2020-12-07 10:00:00,119.37,119.74,119.36,119.62,7827.0,119.37,119.74,119.36,119.62,7827.0
2020-12-07 10:05:00,119.74,119.74,119.37,119.48,9495.0,119.74,119.74,119.37,119.48,9495.0
2020-12-07 10:10:00,119.48,119.56,119.23,119.27,6170.0,119.48,119.56,119.23,119.27,6170.0
2020-12-07 10:15:00,119.35,119.62,119.26,119.5,10039.0,119.35,119.62,119.26,119.5,10039.0
2020-12-07 10:20:00,119.68,119.98,119.53,119.84,10176.0,119.68,119.98,119.53,119.84,10176.0
2020-12-07 10:25:00,119.84,119.94,119.62,119.66,9418.0,119.84,119.94,119.62,119.66,9418.0
2020-12-07 10:30:00,119.66,119.87,119.65,119.79,7229.0,119.66,119.87,119.65,119.79,7229.0
2020-12-07 10:35:00,119.76,119.81,119.68,119.7,6760.0,119.76,119.81,119.68,119.7,6760.0
2020-12-07 10:40:00,119.69,119.9,119.61,119.84,9456.0,119.69,119.9,119.61,119.84,9456.0
2020-12-07 10:45:00,119.72,119.93,119.71,119.92,5711.0,119.72,119.93,119.71,119.92,5711.0
2020-12-07 10:50:00,119.98,120.04,119.83,119.83,19299.0,119.98,120.04,119.83,119.83,19299.0
2020-12-07 10:55:00,119.91,119.95,119.73,119.78,6060.0,119.91,119.95,119.73,119.78,6060.0
2020-12-07 11:00:00,119.73,119.97,119.73,119.97,10359.0,119.73,119.97,119.73,119.97,10359.0
2020-12-07 11:05:00,120.01,120.16,119.88,119.93,4592.0,120.01,120.16,119.88,119.93,4592.0
2020-12-07 11:10:00,119.89,120.0,119.83,119.91,4629.0,119.89,120.0,119.83,119.91,4629.0
2020-12-07 11:15:00,119.94,119.95,119.77,119.93,14032.0,119.94,119.95,119.77,119.93,14032.0
2020-12-07 11:20:00,119.9,120.02,119.82,119.97,7888.0,119.9,120.02,119.82,119.97,7888.0
2020-12-07 11:25:00,119.97,120.11,119.89,120.04,5060.0,119.97,120.11,119.89,120.04,5060.0
2020-12-07 11:30:00,120.07,120.07,119.78,119.86,5564.0,120.07,120.07,119.78,119.86,5564.0
2020-12-07 11:35:00,119.9,119.96,119.77,119.86,5199.0,119.9,119.96,119.77,119.86,5199.0
2020-12-07 11:40:00,119.85,119.94,119.66,119.66,2316.0,119.85,119.94,119.66,119.66,2316.0
2020-12-07 11:45:00,119.7,119.82,119.7,119.79,3581.0,119.7,119.82,119.7,119.79,3581.0
2020-12-07 11:50:00,119.8,119.94,119.67,119.76,2908.0,119.8,119.94,119.67,119.76,2908.0
2020-12-07 11:55:00,119.72,119.81,119.65,119.67,4736.0,119.72,119.81,119.65,119.67,4736.0
2020-12-07 12:00:00,119.62,119.68,119.55,119.67,3462.0,119.62,119.68,119.55,119.67,3462.0
2020-12-07 12:05:00,119.63,119.66,119.35,119.36,8449.0,119.63,119.66,119.35,119.36,8449.0
2020-12-07 12:10:00,119.5,119.64,119.5,119.54,3536.0,119.5,119.64,119.5,119.54,3536.0
2020-12-07 12:15:00,119.49,119.67,119.48,119.6,3334.0,119.49,119.67,119.48,119.6,3334.0
2020-12-07 12:20:00,119.66,119.78,119.47,119.47,4167.0,119.66,119.78,119.47,119.47,4167.0
2020-12-07 12:25:00,119.53,119.54,119.36,119.36,6815.0,119.53,119.54,119.36,119.36,6815.0
2020-12-07 12:30:00,119.35,119.35,119.08,119.12,3692.0,119.35,119.35,119.08,119.12,3692.0
2020-12-07 12:35:00,119.12,119.2,119.1,119.17,2570.0,119.12,119.2,119.1,119.17,2570.0
2020-12-07 12:40:00,119.16,119.3,119.08,119.3,3699.0,119.16,119.3,119.08,119.3,3699.0
2020-12-07 12:45:00,119.33,119.38,119.22,119.22,3430.0,119.33,119.38,119.22,119.22,3430.0
2020-12-07 12:50:00,119.25,119.35,119.25,119.27,1572.0,119.25,119.35,119.25,119.27,1572.0
2020-12-07 12:55:00,119.27,119.27,119.07,119.1,5388.0,119.27,119.27,119.07,119.1,5388.0
2020-12-07 13:00:00,119.05,119.17,119.02,119.03,3655.0,119.05,119.17,119.02,119.03,3655.0
2020-12-07 13:05:00,118.99,119.0,118.86,118.92,1900.0,118.99,119.0,118.86,118.92,1900.0
2020-12-07 13:10:00,118.9,118.9,118.69,118.74,4009.0,118.9,118.9,118.69,118.74,4009.0
2020-12-07 13:15:00,118.75,118.86,118.71,118.86,2681.0,118.75,118.86,118.71,118.86,2681.0
2020-12-07 13:20:00,118.83,118.89,118.73,118.89,3109.0,118.83,118.89,118.73,118.89,3109.0
2020-12-07 13:25:00,118.9,118.97,118.85,118.85,3192.0,118.9,118.97,118.85,118.85,3192.0
2020-12-07 13:30:00,118.89,118.97,118.82,118.87,3418.0,118.89,118.97,118.82,118.87,3418.0
2020-12-07 13:35:00,118.89,118.91,118.73,118.73,3039.0,118.89,118.91,118.73,118.73,3039.0
2020-12-07 13:40:00,118.73,118.74,118.66,118.66,3710.0,118.73,118.74,118.66,118.66,3710.0
2020-12-07 13:45:00,118.66,118.77,118.62,118.71,5420.0,118.66,118.77,118.62,118.71,5420.0
2020-12-07 13:50:00,118.77,118.97,118.77,118.97,3000.0,118.77,118.97,118.77,118.97,3000.0
2020-12-07 13:55:00,118.97,118.99,118.89,118.98,3659.0,118.97,118.99,118.89,118.98,3659.0
2020-12-07 14:00:00,118.92,118.92,118.68,118.71,3879.0,118.92,118.92,118.68,118.71,3879.0
2020-12-07 14:05:00,118.71,118.75,118.65,118.75,2941.0,118.71,118.75,118.65,118.75,2941.0
2020-12-07 14:10:00,118.77,118.81,118.54,118.54,5957.0,118.77,118.81,118.54,118.54,5957.0
2020-12-07 14:15:00,118.59,118.76,118.59,118.73,2615.0,118.59,118.76,118.59,118.73,2615.0
2020-12-07 14:20:00,118.77,118.94,118.74,118.87,3748.0,118.77,118.94,118.74,118.87,3748.0
2020-12-07 14:25:00,118.87,118.93,118.85,118.93,3655.0,118.87,118.93,118.85,118.93,3655.0
2020-12-07 14:30:00,118.9,119.03,118.9,118.94,3300.0,118.9,119.03,118.9,118.94,3300.0
2020-12-07 14:35:00,118.96,118.98,118.9,118.97,5357.0,118.96,118.98,118.9,118.97,5357.0
2020-12-07 14:40:00,118.93,119.07,118.9,118.99,3800.0,118.93,119.07,118.9,118.99,3800.0
2020-12-07 14:45:00,119.0,119.08,118.95,118.98,4955.0,119.0,119.08,118.95,118.98,4955.0
2020-12-07 14:50:00,119.07,119.07,118.97,119.01,2010.0,119.07,119.07,118.97,119.01,2010.0
2020-12-07 14:55:00,118.99,119.03,118.92,118.96,2600.0,118.99,119.03,118.92,118.96,2600.0
2020-12-07 15:00:00,118.99,119.05,118.92,119.02,3463.0,118.99,119.05,118.92,119.02,3463.0
2020-12-07 15:05:00,119.01,119.09,118.98,119.06,6687.0,119.01,119.09,118.98,119.06,6687.0
2020-12-07 15:10:00,119.09,119.1,119.03,119.07,6901.0,119.09,119.1,119.03,119.07,6901.0
2020-12-07 15:15:00,119.08,119.25,119.07,119.23,5700.0,119.08,119.25,119.07,119.23,5700.0
2020-12-07 15:20:00,119.25,119.36,119.21,119.32,7337.0,119.25,119.36,119.21,119.32,7337.0
2020-12-07 15:25:00,119.33,119.39,119.29,119.29,5821.0,119.33,119.39,119.29,119.29,5821.0
2020-12-07 15:30:00,119.28,119.29,119.13,119.14,8389.0,119.28,119.29,119.13,119.14,8389.0
2020-12-07 15:35:00,119.14,119.15,118.97,119.02,5741.0,119.14,119.15,118.97,119.02,5741.0
2020-12-07 15:40:00,119.01,119.07,118.81,118.89,7067.0,119.01,119.07,118.81,118.89,7067.0
2020-12-07 15:45:00,118.9,118.91,118.71,118.72,10701.0,118.9,118.91,118.71,118.72,10701.0
2020-12-07 15:50:00,118.71,118.95,118.66,118.95,18252.0,118.71,118.95,118.66,118.95,18252.0
2020-12-07 15:55:00,118.95,119.17,118.94,119.02,49251.0,118.95,119.17,118.94,119.02,49251.0
2020-12-08 09:30:00,119.13,119.41,118.36,118.62,25568.0,119.13,119.41,118.36,118.62,25568.0
2020-12-08 09:35:00,118.55,118.68,117.59,117.65,21670.0,118.55,118.68,117.59,117.65,21670.0
2020-12-08 09:40:00,117.51,117.7,117.31,117.52,7179.0,117.51,117.7,117.31,117.52,7179.0
2020-12-08 09:45:00,117.51,117.61,117.33,117.45,11044.0,117.51,117.61,117.33,117.45,11044.0
2020-12-08 09:50:00,117.39,117.57,117.3,117.35,12066.0,117.39,117.57,117.3,117.35,12066.0
2020-12-08 09:55:00,117.43,117.67,117.4,117.62,10614.0,117.43,117.67,117.4,117.62,10614.0
2020-12-08 10:00:00,117.73,118.09,117.7,117.93,4881.0,117.73,118.09,117.7,117.93,4881.0
2020-12-08 10:05:00,118.21,118.5,118.17,118.29,5551.0,118.21,118.5,118.17,118.29,5551.0
2020-12-08 10:10:00,118.31,118.42,118.13,118.33,10766.0,118.31,118.42,118.13,118.33,10766.0
2020-12-08 10:15:00,118.3,118.35,117.87,117.93,4494.0,118.3,118.35,117.87,117.93,4494.0
2020-12-08 10:20:00,117.91,117.91,117.65,117.69,5590.0,117.91,117.91,117.65,117.69,5590.0
2020-12-08 10:25:00,117.6,117.91,117.6,117.88,2540.0,117.6,117.91,117.6,117.88,2540.0
2020-12-08 10:30:00,117.89,118.26,117.82,118.26,6828.0,117.89,118.26,117.82,118.26,6828.0
2020-12-08 10:35:00,118.21,118.36,118.14,118.35,6485.0,118.21,118.36,118.14,118.35,6485.0
2020-12-08 10:40:00,118.28,118.45,118.15,118.23,5156.0,118.28,118.45,118.15,118.23,5156.0
2020-12-08 10:45:00,118.23,118.66,118.23,118.61,4342.0,118.23,118.66,118.23,118.61,4342.0
2020-12-08 10:50:00,118.65,118.65,118.33,118.39,14553.0,118.65,118.65,118.33,118.39,14553.0
2020-12-08 10:55:00,118.39,118.45,118.19,118.19,4500.0,118.39,118.45,118.19,118.19,4500.0
2020-12-08 11:00:00,118.18,118.18,117.85,117.86,3844.0,118.18,118.18,117.85,117.86,3844.0
2020-12-08 11:05:00,117.89,117.97,117.59,117.59,5759.0,117.89,117.97,117.59,117.59,5759.0
2020-12-08 11:10:00,117.58,117.73,117.49,117.55,5888.0,117.58,117.73,117.49,117.55,5888.0
2020-12-08 11:15:00,117.61,117.74,117.4,117.63,4552.0,117.61,117.74,117.4,117.63,4552.0
2020-12-08 11:20:00,117.59,117.74,117.53,117.6,6779.0,117.59,117.74,117.53,117.6,6779.0
2020-12-08 11:25:00,117.74,117.9,117.69,117.86,3647.0,117.74,117.9,117.69,117.86,3647.0
2020-12-08 11:30:00,117.84,117.95,117.76,117.89,4107.0,117.84,117.95,117.76,117.89,4107.0
2020-12-08 11:35:00,117.99,117.99,117.8,117.99,3659.0,117.99,117.99,117.8,117.99,3659.0
2020-12-08 11:40:00,118.0,118.17,117.96,118.07,4020.0,118.0,118.17,117.96,118.07,4020.0
2020-12-08 11:45:00,118.07,118.07,117.86,117.88,3528.0,118.07,118.07,117.86,117.88,3528.0
2020-12-08 11:50:00,117.88,117.96,117.72,117.86,5538.0,117.88,117.96,117.72,117.86,5538.0
2020-12-08 11:55:00,117.9,118.01,117.86,117.95,4300.0,117.9,118.01,117.86,117.95,4300.0
2020-12-08 12:00:00,117.88,118.07,117.88,118.0,5279.0,117.88,118.07,117.88,118.0,5279.0
2020-12-08 12:05:00,118.04,118.04,117.74,117.84,5113.0,118.04,118.04,117.74,117.84,5113.0
2020-12-08 12:10:00,117.76,117.77,117.66,117.67,2643.0,117.76,117.77,117.66,117.67,2643.0
2020-12-08 12:15:00,117.67,117.79,117.59,117.61,5951.0,117.67,117.79,117.59,117.61,5951.0
2020-12-08 12:20:00,117.6,117.64,117.51,117.57,5640.0,117.6,117.64,117.51,117.57,5640.0
2020-12-08 12:25:00,117.61,117.67,117.55,117.67,4512.0,117.61,117.67,117.55,117.67,4512.0
2020-12-08 12:30:00,117.62,117.71,117.55,117.6,2757.0,117.62,117.71,117.55,117.6,2757.0
2020-12-08 12:35:00,117.58,117.72,117.58,117.71,4959.0,117.58,117.72,117.58,117.71,4959.0
2020-12-08 12:40:00,117.73,117.73,117.5,117.5,6312.0,117.73,117.73,117.5,117.5,6312.0
2020-12-08 12:45:00,117.48,117.59,117.47,117.53,4482.0,117.48,117.59,117.47,117.53,4482.0
2020-12-08 12:50:00,117.49,117.67,117.48,117.64,5151.0,117.49,117.67,117.48,117.64,5151.0
2020-12-08 12:55:00,117.65,117.75,117.57,117.64,3121.0,117.65,117.75,117.57,117.64,3121.0
2020-12-08 13:00:00,117.68,117.68,117.45,117.56,4072.0,117.68,117.68,117.45,117.56,4072.0
2020-12-08 13:05:00,117.55,117.74,117.53,117.73,11145.0,117.55,117.74,117.53,117.73,11145.0
2020-12-08 13:10:00,117.73,117.86,117.73,117.8,4661.0,117.73,117.86,117.73,117.8,4661.0
2020-12-08 13:15:00,117.83,117.85,117.69,117.75,3668.0,117.83,117.85,117.69,117.75,3668.0
2020-12-08 13:20:00,117.77,117.77,117.58,117.61,7416.0,117.77,117.77,117.58,117.61,7416.0
2020-12-08 13:25:00,117.58,117.65,117.53,117.62,6320.0,117.58,117.65,117.53,117.62,6320.0
2020-12-08 13:30:00,117.63,117.67,117.56,117.6,12773.0,117.63,117.67,117.56,117.6,12773.0
2020-12-08 13:35:00,117.58,117.91,117.57,117.84,39154.0,117.58,117.91,117.57,117.84,39154.0
2020-12-08 13:40:00,117.84,117.87,117.79,117.86,2604.0,117.84,117.87,117.79,117.86,2604.0
2020-12-08 13:45:00,117.85,117.85,117.69,117.69,4307.0,117.85,117.85,117.69,117.69,4307.0
2020-12-08 13:50:00,117.68,117.84,117.63,117.74,4698.0,117.68,117.84,117.63,117.74,4698.0
2020-12-08 13:55:00,117.77,117.83,117.74,117.74,2394.0,117.77,117.83,117.74,117.74,2394.0
2020-12-08 14:00:00,117.74,117.77,117.62,117.77,8817.0,117.74,117.77,117.62,117.77,8817.0
2020-12-08 14:05:00,117.73,117.76,117.63,117.67,3370.0,117.73,117.76,117.63,117.67,3370.0
2020-12-08 14:10:00,117.69,117.78,117.64,117.69,4390.0,117.69,117.78,117.64,117.69,4390.0
2020-12-08 14:15:00,117.67,117.86,117.67,117.8,1995.0,117.67,117.86,117.67,117.8,1995.0
2020-12-08 14:20:00,117.79,117.93,117.78,117.9,4093.0,117.79,117.93,117.78,117.9,4093.0
2020-12-08 14:25:00,117.92,118.13,117.86,118.13,4102.0,117.92,118.13,117.86,118.13,4102.0
2020-12-08 14:30:00,118.14,118.18,117.96,117.96,2703.0,118.14,118.18,117.96,117.96,2703.0
2020-12-08 14:35:00,117.96,118.05,117.9,117.9,4552.0,117.96,118.05,117.9,117.9,4552.0
2020-12-08 14:40:00,117.9,117.99,117.9,117.97,2778.0,117.9,117.99,117.9,117.97,2778.0
2020-12-08 14:45:00,117.94,117.96,117.89,117.89,2229.0,117.94,117.96,117.89,117.89,2229.0
2020-12-08 14:50:00,117.88,117.98,117.87,117.9,3310.0,117.88,117.98,117.87,117.9,3310.0
2020-12-08 14:55:00,117.93,117.99,117.9,117.96,4705.0,117.93,117.99,117.9,117.96,4705.0
2020-12-08 15:00:00,117.99,118.09,117.95,118.03,6174.0,117.99,118.09,117.95,118.03,6174.0
2020-12-08 15:05:00,118.07,118.11,118.01,118.03,3242.0,118.07,118.11,118.01,118.03,3242.0
2020-12-08 15:10:00,118.08,118.12,118.01,118.12,4330.0,118.08,118.12,118.01,118.12,4330.0
2020-12-08 15:15:00,118.13,118.14,117.99,118.02,4553.0,118.13,118.14,117.99,118.02,4553.0
2020-12-08 15:20:00,118.05,118.1,117.99,118.02,2987.0,118.05,118.1,117.99,118.02,2987.0
2020-12-08 15:25:00,118.04,118.17,118.03,118.13,4516.0,118.04,118.17,118.03,118.13,4516.0
2020-12-08 15:30:00,118.12,118.21,118.07,118.12,4110.0,118.12,118.21,118.07,118.12,4110.0
2020-12-08 15:35:00,118.1,118.18,118.07,118.17,4402.0,118.1,118.18,118.07,118.17,4402.0
2020-12-08 15:40:00,118.16,118.22,118.08,118.17,5958.0,118.16,118.22,118.08,118.17,5958.0
2020-12-08 15:45:00,118.19,118.23,118.06,118.07,8111.0,118.19,118.23,118.06,118.07,8111.0
2020-12-08 15:50:00,118.0,118.22,117.9,118.22,23825.0,118.0,118.22,117.9,118.22,23825.0
2020-12-08 15:55:00,118.25,118.5,118.21,118.41,52236.0,118.25,118.5,118.21,118.41,52236.0
2020-12-09 09:30:00,120.72,121.78,119.89,120.21,55366.0,120.72,121.78,119.89,120.21,55366.0
2020-12-09 09:35:00,120.08,120.25,119.71,119.83,13878.0,120.08,120.25,119.71,119.83,13878.0
2020-12-09 09:40:00,119.83,120.25,119.18,119.27,41669.0,119.83,120.25,119.18,119.27,41669.0
2020-12-09 09:45:00,119.27,119.43,118.87,119.37,14617.0,119.27,119.43,118.87,119.37,14617.0
2020-12-09 09:50:00,119.51,119.57,119.12,119.23,5491.0,119.51,119.57,119.12,119.23,5491.0
2020-12-09 09:55:00,119.39,119.55,119.14,119.17,5773.0,119.39,119.55,119.14,119.17,5773.0
2020-12-09 10:00:00,119.29,119.3,118.81,118.82,4848.0,119.29,119.3,118.81,118.82,4848.0
2020-12-09 10:05:00,118.91,119.11,118.91,118.97,6010.0,118.91,119.11,118.91,118.97,6010.0
2020-12-09 10:10:00,118.93,118.93,118.46,118.7,6179.0,118.93,118.93,118.46,118.7,6179.0
2020-12-09 10:15:00,118.61,119.17,118.57,119.12,5797.0,118.61,119.17,118.57,119.12,5797.0
2020-12-09 10:20:00,119.08,119.21,118.94,119.07,5715.0,119.08,119.21,118.94,119.07,5715.0
2020-12-09 10:25:00,119.08,119.25,118.94,118.94,4696.0,119.08,119.25,118.94,118.94,4696.0
2020-12-09 10:30:00,118.92,119.24,118.88,119.12,7757.0,118.92,119.24,118.88,119.12,7757.0
2020-12-09 10:35:00,119.12,119.16,118.77,118.82,6172.0,119.12,119.16,118.77,118.82,6172.0
2020-12-09 10:40:00,118.77,119.27,118.75,119.22,8141.0,118.77,119.27,118.75,119.22,8141.0
2020-12-09 10:45:00,119.28,119.51,119.13,119.51,9907.0,119.28,119.51,119.13,119.51,9907.0
2020-12-09 10:50:00,119.48,119.56,119.42,119.43,8263.0,119.48,119.56,119.42,119.43,8263.0
2020-12-09 10:55:00,119.47,119.74,119.36,119.74,4729.0,119.47,119.74,119.36,119.74,4729.0
2020-12-09 11:00:00,119.72,119.72,119.24,119.24,4841.0,119.72,119.72,119.24,119.24,4841.0
2020-12-09 11:05:00,119.28,119.31,119.13,119.18,4038.0,119.28,119.31,119.13,119.18,4038.0
2020-12-09 11:10:00,119.04,119.05,118.8,118.8,2056.0,119.04,119.05,118.8,118.8,2056.0
2020-12-09 11:15:00,118.81,118.97,118.73,118.86,2444.0,118.81,118.97,118.73,118.86,2444.0
2020-12-09 11:20:00,118.84,119.06,118.84,119.03,3247.0,118.84,119.06,118.84,119.03,3247.0
2020-12-09 11:25:00,119.0,119.02,118.89,118.98,3662.0,119.0,119.02,118.89,118.98,3662.0
2020-12-09 11:30:00,119.01,119.01,118.79,118.85,2918.0,119.01,119.01,118.79,118.85,2918.0
2020-12-09 11:35:00,118.78,118.95,118.78,118.95,1926.0,118.78,118.95,118.78,118.95,1926.0
2020-12-09 11:40:00,118.91,118.91,118.57,118.62,4524.0,118.91,118.91,118.57,118.62,4524.0
2020-12-09 11:45:00,118.66,118.66,118.49,118.55,5072.0,118.66,118.66,118.49,118.55,5072.0
2020-12-09 11:50:00,118.59,118.72,118.5,118.69,33260.0,118.59,118.72,118.5,118.69,33260.0
2020-12-09 11:55:00,118.69,118.9,118.68,118.86,2999.0,118.69,118.9,118.68,118.86,2999.0
2020-12-09 12:00:00,118.83,118.83,118.7,118.7,2495.0,118.83,118.83,118.7,118.7,2495.0
2020-12-09 12:05:00,118.68,118.71,118.54,118.54,3458.0,118.68,118.71,118.54,118.54,3458.0
2020-12-09 12:10:00,118.5,118.5,118.38,118.47,5281.0,118.5,118.5,118.38,118.47,5281.0
2020-12-09 12:15:00,118.45,118.45,118.2,118.23,4003.0,118.45,118.45,118.2,118.23,4003.0
2020-12-09 12:20:00,118.18,118.18,117.98,118.18,5738.0,118.18,118.18,117.98,118.18,5738.0
2020-12-09 12:25:00,118.11,118.21,117.99,117.99,4381.0,118.11,118.21,117.99,117.99,4381.0
2020-12-09 12:30:00,117.98,118.09,117.85,117.97,3470.0,117.98,118.09,117.85,117.97,3470.0
2020-12-09 12:35:00,117.91,117.94,117.66,117.66,2703.0,117.91,117.94,117.66,117.66,2703.0
2020-12-09 12:40:00,117.69,117.8,117.62,117.62,3500.0,117.69,117.8,117.62,117.62,3500.0
2020-12-09 12:45:00,117.5,117.52,117.09,117.16,3681.0,117.5,117.52,117.09,117.16,3681.0
2020-12-09 12:50:00,117.13,117.21,116.93,117.21,7867.0,117.13,117.21,116.93,117.21,7867.0
2020-12-09 12:55:00,117.22,117.29,117.06,117.21,4629.0,117.22,117.29,117.06,117.21,4629.0
2020-12-09 13:00:00,117.28,117.28,116.94,116.94,1409.0,117.28,117.28,116.94,116.94,1409.0
2020-12-09 13:05:00,116.93,117.25,116.87,117.24,6570.0,116.93,117.25,116.87,117.24,6570.0
2020-12-09 13:10:00,117.24,117.25,117.07,117.16,1601.0,117.24,117.25,117.07,117.16,1601.0
2020-12-09 13:15:00,117.17,117.34,116.99,116.99,2897.0,117.17,117.34,116.99,116.99,2897.0
2020-12-09 13:20:00,117.13,117.17,117.0,117.03,2862.0,117.13,117.17,117.0,117.03,2862.0
2020-12-09 13:25:00,117.03,117.04,116.51,116.58,3399.0,117.03,117.04,116.51,116.58,3399.0
2020-12-09 13:30:00,116.6,116.67,116.35,116.48,8961.0,116.6,116.67,116.35,116.48,8961.0
2020-12-09 13:35:00,116.4,116.7,116.39,116.46,7260.0,116.4,116.7,116.39,116.46,7260.0
2020-12-09 13:40:00,116.48,116.53,116.22,116.47,5798.0,116.48,116.53,116.22,116.47,5798.0
2020-12-09 13:45:00,116.47,116.58,116.35,116.41,2300.0,116.47,116.58,116.35,116.41,2300.0
2020-12-09 13:50:00,116.36,116.38,116.22,116.23,4870.0,116.36,116.38,116.22,116.23,4870.0
2020-12-09 13:55:00,116.27,116.29,115.87,115.88,13110.0,116.27,116.29,115.87,115.88,13110.0
2020-12-09 14:00:00,115.93,116.09,115.88,115.88,8620.0,115.93,116.09,115.88,115.88,8620.0
2020-12-09 14:05:00,115.9,116.11,115.84,115.93,5016.0,115.9,116.11,115.84,115.93,5016.0
2020-12-09 14:10:00,115.89,116.22,115.86,116.11,6810.0,115.89,116.22,115.86,116.11,6810.0
2020-12-09 14:15:00,116.06,116.24,115.99,116.24,5398.0,116.06,116.24,115.99,116.24,5398.0
2020-12-09 14:20:00,116.23,116.39,116.18,116.39,4766.0,116.23,116.39,116.18,116.39,4766.0
2020-12-09 14:25:00,116.39,116.45,116.31,116.44,3571.0,116.39,116.45,116.31,116.44,3571.0
2020-12-09 14:30:00,116.41,116.47,116.17,116.19,4150.0,116.41,116.47,116.17,116.19,4150.0
2020-12-09 14:35:00,116.24,116.3,116.16,116.2,3121.0,116.24,116.3,116.16,116.2,3121.0
2020-12-09 14:40:00,116.22,116.22,115.86,115.99,5838.0,116.22,116.22,115.86,115.99,5838.0
2020-12-09 14:45:00,116.01,116.26,116.0,116.05,4659.0,116.01,116.26,116.0,116.05,4659.0
2020-12-09 14:50:00,115.97,116.03,115.83,115.94,5686.0,115.97,116.03,115.83,115.94,5686.0
2020-12-09 14:55:00,115.95,116.13,115.94,116.03,6699.0,115.95,116.13,115.94,116.03,6699.0
2020-12-09 15:00:00,116.02,116.04,115.88,115.96,7493.0,116.02,116.04,115.88,115.96,7493.0
2020-12-09 15:05:00,115.98,116.16,115.98,116.06,4464.0,115.98,116.16,115.98,116.06,4464.0
2020-12-09 15:10:00,116.05,116.14,115.76,115.77,6652.0,116.05,116.14,115.76,115.77,6652.0
2020-12-09 15:15:00,115.77,115.84,115.51,115.58,11429.0,115.77,115.84,115.51,115.58,11429.0
2020-12-09 15:20:00,115.58,115.6,115.36,115.38,10627.0,115.58,115.6,115.36,115.38,10627.0
2020-12-09 15:25:00,115.38,115.38,115.01,115.06,13156.0,115.38,115.38,115.01,115.06,13156.0
2020-12-09 15:30:00,115.05,115.18,114.96,115.0,12298.0,115.05,115.18,114.96,115.0,12298.0
2020-12-09 15:35:00,115.01,115.25,114.82,115.25,13629.0,115.01,115.25,114.82,115.25,13629.0
2020-12-09 15:40:00,115.25,115.34,115.1,115.26,18077.0,115.25,115.34,115.1,115.26,18077.0
2020-12-09 15:45:00,115.3,115.41,115.15,115.24,21827.0,115.3,115.41,115.15,115.24,21827.0
2020-12-09 15:50:00,115.39,115.45,115.23,115.39,40010.0,115.39,115.45,115.23,115.39,40010.0
2020-12-09 15:55:00,115.42,115.75,115.4,115.48,82521.0,115.42,115.75,115.4,115.48,82521.0
2020-12-10 09:30:00,114.52,114.75,113.8,113.97,30511.0,114.52,114.75,113.8,113.97,30511.0
2020-12-10 09:35:00,114.04,115.0,114.04,114.8,12729.0,114.04,115.0,114.04,114.8,12729.0
2020-12-10 09:40:00,114.89,115.41,114.8,115.26,8589.0,114.89,115.41,114.8,115.26,8589.0
2020-12-10 09:45:00,115.28,115.81,115.28,115.75,9191.0,115.28,115.81,115.28,115.75,9191.0
2020-12-10 09:50:00,115.83,116.18,115.83,115.92,2700.0,115.83,116.18,115.83,115.92,2700.0
2020-12-10 09:55:00,115.92,116.26,115.92,116.05,6067.0,115.92,116.26,115.92,116.05,6067.0
2020-12-10 10:00:00,116.07,116.22,115.91,116.2,5187.0,116.07,116.22,115.91,116.2,5187.0
2020-12-10 10:05:00,116.23,116.96,116.17,116.84,10343.0,116.23,116.96,116.17,116.84,10343.0
2020-12-10 10:10:00,117.07,117.07,116.7,116.71,9400.0,117.07,117.07,116.7,116.71,9400.0
2020-12-10 10:15:00,116.78,117.04,116.47,116.92,2124.0,116.78,117.04,116.47,116.92,2124.0
2020-12-10 10:20:00,116.67,117.09,116.67,116.87,3413.0,116.67,117.09,116.67,116.87,3413.0
2020-12-10 10:25:00,116.86,116.86,116.65,116.65,1900.0,116.86,116.86,116.65,116.65,1900.0
2020-12-10 10:30:00,116.6,116.74,116.54,116.54,5789.0,116.6,116.74,116.54,116.54,5789.0
2020-12-10 10:35:00,116.49,116.87,116.48,116.87,6225.0,116.49,116.87,116.48,116.87,6225.0
2020-12-10 10:40:00,116.91,116.91,116.54,116.73,2702.0,116.91,116.91,116.54,116.73,2702.0
2020-12-10 10:45:00,116.64,116.74,116.55,116.65,1527.0,116.64,116.74,116.55,116.65,1527.0
2020-12-10 10:50:00,116.76,116.88,116.71,116.87,4788.0,116.76,116.88,116.71,116.87,4788.0
2020-12-10 10:55:00,116.79,116.8,116.62,116.74,3269.0,116.79,116.8,116.62,116.74,3269.0
2020-12-10 11:00:00,116.66,116.76,116.33,116.73,5146.0,116.66,116.76,116.33,116.73,5146.0
2020-12-10 11:05:00,116.67,116.78,116.48,116.6,7577.0,116.67,116.78,116.48,116.6,7577.0
2020-12-10 11:10:00,116.56,116.6,116.34,116.6,5484.0,116.56,116.6,116.34,116.6,5484.0
2020-12-10 11:15:00,116.69,116.83,116.67,116.81,4173.0,116.69,116.83,116.67,116.81,4173.0
2020-12-10 11:20:00,116.75,116.89,116.69,116.73,5262.0,116.75,116.89,116.69,116.73,5262.0
2020-12-10 11:25:00,116.78,116.78,116.66,116.66,2400.0,116.78,116.78,116.66,116.66,2400.0
2020-12-10 11:30:00,116.63,116.72,116.51,116.64,4917.0,116.63,116.72,116.51,116.64,4917.0
2020-12-10 11:35:00,116.64,116.71,116.52,116.71,2880.0,116.64,116.71,116.52,116.71,2880.0
2020-12-10 11:40:00,116.68,116.86,116.59,116.8,2738.0,116.68,116.86,116.59,116.8,2738.0
2020-12-10 11:45:00,116.8,116.88,116.71,116.78,1900.0,116.8,116.88,116.71,116.78,1900.0
2020-12-10 11:50:00,116.7,116.83,116.5,116.5,1920.0,116.7,116.83,116.5,116.5,1920.0
2020-12-10 11:55:00,116.54,116.54,116.39,116.48,6518.0,116.54,116.54,116.39,116.48,6518.0
2020-12-10 12:00:00,116.43,116.83,116.42,116.83,8845.0,116.43,116.83,116.42,116.83,8845.0
2020-12-10 12:05:00,116.78,116.94,116.77,116.93,3534.0,116.78,116.94,116.77,116.93,3534.0
2020-12-10 12:10:00,116.93,116.96,116.85,116.85,2134.0,116.93,116.96,116.85,116.85,2134.0
2020-12-10 12:15:00,116.85,117.07,116.85,116.95,4350.0,116.85,117.07,116.85,116.95,4350.0
2020-12-10 12:20:00,116.89,116.91,116.85,116.91,1200.0,116.89,116.91,116.85,116.91,1200.0
2020-12-10 12:25:00,116.9,116.92,116.78,116.78,1400.0,116.9,116.92,116.78,116.78,1400.0
2020-12-10 12:30:00,116.82,116.98,116.82,116.85,2228.0,116.82,116.98,116.82,116.85,2228.0
2020-12-10 12:35:00,116.86,116.93,116.77,116.84,1718.0,116.86,116.93,116.77,116.84,1718.0
2020-12-10 12:40:00,116.87,116.87,116.74,116.8,1700.0,116.87,116.87,116.74,116.8,1700.0
2020-12-10 12:45:00,116.84,116.91,116.66,116.67,1003.0,116.84,116.91,116.66,116.67,1003.0
2020-12-10 12:50:00,116.6,116.7,116.56,116.57,1000.0,116.6,116.7,116.56,116.57,1000.0
2020-12-10 12:55:00,116.52,116.65,116.47,116.54,1903.0,116.52,116.65,116.47,116.54,1903.0
2020-12-10 13:00:00,116.59,116.94,116.58,116.94,1400.0,116.59,116.94,116.58,116.94,1400.0
2020-12-10 13:05:00,116.89,116.93,116.83,116.92,840.0,116.89,116.93,116.83,116.92,840.0
2020-12-10 13:10:00,116.85,117.03,116.78,117.03,2100.0,116.85,117.03,116.78,117.03,2100.0
2020-12-10 13:15:00,116.96,117.11,116.96,117.1,2067.0,116.96,117.11,116.96,117.1,2067.0
2020-12-10 13:20:00,117.03,117.06,116.9,117.06,2500.0,117.03,117.06,116.9,117.06,2500.0
2020-12-10 13:25:00,117.1,117.32,117.1,117.23,5841.0,117.1,117.32,117.1,117.23,5841.0
2020-12-10 13:30:00,117.26,117.32,117.2,117.28,4155.0,117.26,117.32,117.2,117.28,4155.0
2020-12-10 13:35:00,117.22,117.34,117.21,117.28,4350.0,117.22,117.34,117.21,117.28,4350.0
2020-12-10 13:40:00,117.23,117.28,117.2,117.27,4112.0,117.23,117.28,117.2,117.27,4112.0
2020-12-10 13:45:00,117.2,117.27,117.19,117.27,1697.0,117.2,117.27,117.19,117.27,1697.0
2020-12-10 13:50:00,117.22,117.55,117.22,117.48,5343.0,117.22,117.55,117.22,117.48,5343.0
2020-12-10 13:55:00,117.43,117.52,117.43,117.47,1400.0,117.43,117.52,117.43,117.47,1400.0
2020-12-10 14:00:00,117.58,117.58,117.35,117.51,4459.0,117.58,117.58,117.35,117.51,4459.0
2020-12-10 14:05:00,117.48,117.48,117.31,117.31,7650.0,117.48,117.48,117.31,117.31,7650.0
2020-12-10 14:10:00,117.27,117.3,117.16,117.18,10134.0,117.27,117.3,117.16,117.18,10134.0
2020-12-10 14:15:00,117.32,117.32,117.16,117.23,2093.0,117.32,117.32,117.16,117.23,2093.0
2020-12-10 14:20:00,117.3,117.32,117.07,117.27,2825.0,117.3,117.32,117.07,117.27,2825.0
2020-12-10 14:25:00,117.23,117.3,117.17,117.19,2559.0,117.23,117.3,117.17,117.19,2559.0
2020-12-10 14:30:00,117.19,117.48,117.19,117.4,6411.0,117.19,117.48,117.19,117.4,6411.0
2020-12-10 14:35:00,117.44,117.46,117.32,117.32,2508.0,117.44,117.46,117.32,117.32,2508.0
2020-12-10 14:40:00,117.34,117.38,117.27,117.38,1754.0,117.34,117.38,117.27,117.38,1754.0
2020-12-10 14:45:00,117.36,117.4,117.25,117.26,5256.0,117.36,117.4,117.25,117.26,5256.0
2020-12-10 14:50:00,117.25,117.34,117.2,117.2,5779.0,117.25,117.34,117.2,117.2,5779.0
2020-12-10 14:55:00,117.15,117.26,117.15,117.17,5134.0,117.15,117.26,117.15,117.17,5134.0
2020-12-10 15:00:00,117.19,117.32,117.19,117.31,4433.0,117.19,117.32,117.19,117.31,4433.0
2020-12-10 15:05:00,117.25,117.36,117.23,117.28,1300.0,117.25,117.36,117.23,117.28,1300.0
2020-12-10 15:10:00,117.27,117.47,117.26,117.43,7444.0,117.27,117.47,117.26,117.43,7444.0
2020-12-10 15:15:00,117.45,117.66,117.41,117.6,3917.0,117.45,117.66,117.41,117.6,3917.0
2020-12-10 15:20:00,117.57,117.62,117.51,117.55,3668.0,117.57,117.62,117.51,117.55,3668.0
2020-12-10 15:25:00,117.53,117.63,117.49,117.6,3192.0,117.53,117.63,117.49,117.6,3192.0
2020-12-10 15:30:00,117.61,117.71,117.55,117.55,9160.0,117.61,117.71,117.55,117.55,9160.0
2020-12-10 15:35:00,117.56,117.74,117.56,117.68,11472.0,117.56,117.74,117.56,117.68,11472.0
2020-12-10 15:40:00,117.67,117.71,117.56,117.65,8578.0,117.67,117.71,117.56,117.65,8578.0
2020-12-10 15:45:00,117.62,117.9,117.62,117.73,16971.0,117.62,117.9,117.62,117.73,16971.0
2020-12-10 15:50:00,117.76,117.95,117.76,117.77,24320.0,117.76,117.95,117.76,117.77,24320.0
2020-12-10 15:55:00,117.82,117.82,117.42,117.42,47923.0,117.82,117.82,117.42,117.42,47923.0
2020-12-11 09:30:00,117.23,117.28,116.66,117.11,29925.0,117.23,117.28,116.66,117.11,29925.0
2020-12-11 09:35:00,117.3,118.16,117.29,117.9,12778.0,117.3,118.16,117.29,117.9,12778.0
2020-12-11 09:40:00,117.92,117.92,117.27,117.41,5705.0,117.92,117.92,117.27,117.41,5705.0
2020-12-11 09:45:00,117.28,118.1,117.28,118.0,8233.0,117.28,118.1,117.28,118.0,8233.0
2020-12-11 09:50:00,117.99,117.99,117.51,117.7,6836.0,117.99,117.99,117.51,117.7,6836.0
2020-12-11 09:55:00,117.73,118.15,117.73,117.81,8302.0,117.73,118.15,117.73,117.81,8302.0
2020-12-11 10:00:00,117.72,118.25,117.72,118.06,3850.0,117.72,118.25,117.72,118.06,3850.0
2020-12-11 10:05:00,118.07,118.39,117.94,118.3,8670.0,118.07,118.39,117.94,118.3,8670.0
2020-12-11 10:10:00,118.27,118.68,118.19,118.44,6187.0,118.27,118.68,118.19,118.44,6187.0
2020-12-11 10:15:00,118.43,118.65,118.36,118.63,9677.0,118.43,118.65,118.36,118.63,9677.0
2020-12-11 10:20:00,118.51,118.57,118.22,118.37,4964.0,118.51,118.57,118.22,118.37,4964.0
2020-12-11 10:25:00,118.35,118.83,118.35,118.77,9847.0,118.35,118.83,118.35,118.77,9847.0
2020-12-11 10:30:00,118.61,118.61,118.03,118.27,8479.0,118.61,118.61,118.03,118.27,8479.0
2020-12-11 10:35:00,118.23,118.33,117.87,117.87,5239.0,118.23,118.33,117.87,117.87,5239.0
2020-12-11 10:40:00,117.93,118.06,117.8,117.98,7205.0,117.93,118.06,117.8,117.98,7205.0
2020-12-11 10:45:00,117.92,118.07,117.73,118.01,10040.0,117.92,118.07,117.73,118.01,10040.0
2020-12-11 10:50:00,117.93,118.09,117.39,117.39,4229.0,117.93,118.09,117.39,117.39,4229.0
2020-12-11 10:55:00,117.39,117.39,117.23,117.3,3886.0,117.39,117.39,117.23,117.3,3886.0
2020-12-11 11:00:00,117.39,117.53,117.35,117.42,2043.0,117.39,117.53,117.35,117.42,2043.0
2020-12-11 11:05:00,117.52,117.61,117.38,117.39,1910.0,117.52,117.61,117.38,117.39,1910.0
2020-12-11 11:10:00,117.42,117.5,117.31,117.46,4366.0,117.42,117.5,117.31,117.46,4366.0
2020-12-11 11:15:00,117.41,117.63,117.39,117.6,2423.0,117.41,117.63,117.39,117.6,2423.0
2020-12-11 11:20:00,117.59,117.59,117.33,117.43,4892.0,117.59,117.59,117.33,117.43,4892.0
2020-12-11 11:25:00,117.48,117.53,117.36,117.42,6061.0,117.48,117.53,117.36,117.42,6061.0
2020-12-11 11:30:00,117.37,117.68,117.37,117.66,4925.0,117.37,117.68,117.37,117.66,4925.0
2020-12-11 11:35:00,117.67,117.7,117.51,117.61,12432.0,117.67,117.7,117.51,117.61,12432.0
2020-12-11 11:40:00,117.62,117.63,117.26,117.26,5174.0,117.62,117.63,117.26,117.26,5174.0
2020-12-11 11:45:00,117.23,117.36,117.19,117.32,2224.0,117.23,117.36,117.19,117.32,2224.0
2020-12-11 11:50:00,117.3,117.52,117.3,117.45,9564.0,117.3,117.52,117.3,117.45,9564.0
2020-12-11 11:55:00,117.48,117.65,117.47,117.61,9539.0,117.48,117.65,117.47,117.61,9539.0
2020-12-11 12:00:00,117.65,117.84,117.64,117.64,4479.0,117.65,117.84,117.64,117.64,4479.0
2020-12-11 12:05:00,117.7,117.76,117.56,117.6,5151.0,117.7,117.76,117.56,117.6,5151.0
2020-12-11 12:10:00,117.63,117.66,117.42,117.43,7286.0,117.63,117.66,117.42,117.43,7286.0
2020-12-11 12:15:00,117.35,117.59,117.33,117.33,19806.0,117.35,117.59,117.33,117.33,19806.0
2020-12-11 12:20:00,117.27,117.28,117.16,117.16,3770.0,117.27,117.28,117.16,117.16,3770.0
2020-12-11 12:25:00,117.25,117.4,117.21,117.4,3603.0,117.25,117.4,117.21,117.4,3603.0
2020-12-11 12:30:00,117.39,117.4,117.3,117.3,4251.0,117.39,117.4,117.3,117.3,4251.0
2020-12-11 12:35:00,117.32,117.33,117.2,117.2,1707.0,117.32,117.33,117.2,117.2,1707.0
2020-12-11 12:40:00,117.26,117.37,117.22,117.37,1700.0,117.26,117.37,117.22,117.37,1700.0
2020-12-11 12:45:00,117.37,117.41,117.22,117.35,2789.0,117.37,117.41,117.22,117.35,2789.0
2020-12-11 12:50:00,117.32,117.5,117.31,117.5,2774.0,117.32,117.5,117.31,117.5,2774.0
2020-12-11 12:55:00,117.56,117.6,117.53,117.57,2003.0,117.56,117.6,117.53,117.57,2003.0
2020-12-11 13:00:00,117.59,117.59,117.43,117.53,2392.0,117.59,117.59,117.43,117.53,2392.0
2020-12-11 13:05:00,117.55,117.58,117.54,117.55,1000.0,117.55,117.58,117.54,117.55,1000.0
2020-12-11 13:10:00,117.61,117.74,117.59,117.69,2512.0,117.61,117.74,117.59,117.69,2512.0
2020-12-11 13:15:00,117.69,117.75,117.67,117.75,4442.0,117.69,117.75,117.67,117.75,4442.0
2020-12-11 13:20:00,117.73,117.79,117.71,117.72,3106.0,117.73,117.79,117.71,117.72,3106.0
2020-12-11 13:25:00,117.75,117.78,117.68,117.78,2605.0,117.75,117.78,117.68,117.78,2605.0
2020-12-11 13:30:00,117.84,118.12,117.84,118.12,3836.0,117.84,118.12,117.84,118.12,3836.0
2020-12-11 13:35:00,118.13,118.3,118.13,118.21,3072.0,118.13,118.3,118.13,118.21,3072.0
2020-12-11 13:40:00,118.19,118.22,118.1,118.17,2613.0,118.19,118.22,118.1,118.17,2613.0
2020-12-11 13:45:00,118.13,118.2,118.04,118.19,6558.0,118.13,118.2,118.04,118.19,6558.0
2020-12-11 13:50:00,118.24,118.4,118.24,118.26,2594.0,118.24,118.4,118.24,118.26,2594.0
2020-12-11 13:55:00,118.34,118.34,118.0,118.01,1832.0,118.34,118.34,118.0,118.01,1832.0
2020-12-11 14:00:00,117.99,118.13,117.92,118.06,13182.0,117.99,118.13,117.92,118.06,13182.0
2020-12-11 14:05:00,118.09,118.22,118.07,118.09,1600.0,118.09,118.22,118.07,118.09,1600.0
2020-12-11 14:10:00,118.12,118.13,118.04,118.04,1542.0,118.12,118.13,118.04,118.04,1542.0
2020-12-11 14:15:00,118.01,118.05,117.92,118.04,2454.0,118.01,118.05,117.92,118.04,2454.0
2020-12-11 14:20:00,118.0,118.06,117.95,118.06,1114.0,118.0,118.06,117.95,118.06,1114.0
2020-12-11 14:25:00,118.03,118.12,117.99,118.08,2655.0,118.03,118.12,117.99,118.08,2655.0
2020-12-11 14:30:00,118.11,118.42,118.09,118.42,6609.0,118.11,118.42,118.09,118.42,6609.0
2020-12-11 14:35:00,118.39,118.4,118.32,118.32,3554.0,118.39,118.4,118.32,118.32,3554.0
2020-12-11 14:40:00,118.29,118.42,118.27,118.33,2882.0,118.29,118.42,118.27,118.33,2882.0
2020-12-11 14:45:00,118.35,118.43,118.26,118.32,2795.0,118.35,118.43,118.26,118.32,2795.0
2020-12-11 14:50:00,118.29,118.29,118.14,118.23,3558.0,118.29,118.29,118.14,118.23,3558.0
2020-12-11 14:55:00,118.17,118.28,118.17,118.25,4094.0,118.17,118.28,118.17,118.25,4094.0
2020-12-11 15:00:00,118.28,118.33,118.11,118.11,2517.0,118.28,118.33,118.11,118.11,2517.0
2020-12-11 15:05:00,118.11,118.21,118.11,118.21,2900.0,118.11,118.21,118.11,118.21,2900.0
2020-12-11 15:10:00,118.27,118.35,118.21,118.34,3137.0,118.27,118.35,118.21,118.34,3137.0
2020-12-11 15:15:00,118.38,118.63,118.38,118.61,4228.0,118.38,118.63,118.38,118.61,4228.0
2020-12-11 15:20:00,118.59,118.62,118.5,118.51,4058.0,118.59,118.62,118.5,118.51,4058.0
2020-12-11 15:25:00,118.5,118.57,118.4,118.42,4541.0,118.5,118.57,118.4,118.42,4541.0
2020-12-11 15:30:00,118.43,118.57,118.32,118.32,5949.0,118.43,118.57,118.32,118.32,5949.0
2020-12-11 15:35:00,118.37,118.55,118.37,118.44,4277.0,118.37,118.55,118.37,118.44,4277.0
2020-12-11 15:40:00,118.47,118.54,118.31,118.32,5515.0,118.47,118.54,118.31,118.32,5515.0
2020-12-11 15:45:00,118.32,118.37,118.22,118.31,18281.0,118.32,118.37,118.22,118.31,18281.0
2020-12-11 15:50:00,118.32,118.52,118.32,118.45,18218.0,118.32,118.52,118.32,118.45,18218.0
2020-12-11 15:55:00,118.51,118.66,118.42,118.43,41676.0,118.51,118.66,118.42,118.43,41676.0
2020-12-14 09:30:00,118.41,118.86,118.33,118.67,29492.0,118.41,118.86,118.33,118.67,29492.0
2020-12-14 09:35:00,118.8,119.85,118.8,119.77,9053.0,118.8,119.85,118.8,119.77,9053.0
2020-12-14 09:40:00,119.81,119.88,119.15,119.46,9705.0,119.81,119.88,119.15,119.46,9705.0
2020-12-14 09:45:00,119.47,119.99,119.47,119.84,5644.0,119.47,119.99,119.47,119.84,5644.0
2020-12-14 09:50:00,119.9,120.25,119.9,120.18,5629.0,119.9,120.25,119.9,120.18,5629.0
2020-12-14 09:55:00,120.23,120.69,120.23,120.59,8763.0,120.23,120.69,120.23,120.59,8763.0
2020-12-14 10:00:00,120.65,120.83,120.57,120.65,17169.0,120.65,120.83,120.57,120.65,17169.0
2020-12-14 10:05:00,120.8,120.84,120.68,120.71,5805.0,120.8,120.84,120.68,120.71,5805.0
2020-12-14 10:10:00,120.66,121.09,120.64,120.88,7270.0,120.66,121.09,120.64,120.88,7270.0
2020-12-14 10:15:00,120.91,120.97,120.63,120.71,6904.0,120.91,120.97,120.63,120.71,6904.0
2020-12-14 10:20:00,120.62,121.03,120.62,120.97,9471.0,120.62,121.03,120.62,120.97,9471.0
2020-12-14 10:25:00,121.06,121.06,120.81,120.82,6342.0,121.06,121.06,120.81,120.82,6342.0
2020-12-14 10:30:00,120.78,121.01,120.64,120.65,9927.0,120.78,121.01,120.64,120.65,9927.0
2020-12-14 10:35:00,120.69,121.01,120.69,120.99,7121.0,120.69,121.01,120.69,120.99,7121.0
2020-12-14 10:40:00,121.02,121.15,120.98,121.15,5973.0,121.02,121.15,120.98,121.15,5973.0
2020-12-14 10:45:00,121.16,121.25,120.92,121.08,9615.0,121.16,121.25,120.92,121.08,9615.0
2020-12-14 10:50:00,121.05,121.18,120.91,121.1,7941.0,121.05,121.18,120.91,121.1,7941.0
2020-12-14 10:55:00,121.11,121.21,120.77,120.81,12984.0,121.11,121.21,120.77,120.81,12984.0
2020-12-14 11:00:00,120.83,121.07,120.79,121.05,5432.0,120.83,121.07,120.79,121.05,5432.0
2020-12-14 11:05:00,121.05,121.21,120.97,121.08,5698.0,121.05,121.21,120.97,121.08,5698.0
2020-12-14 11:10:00,121.11,121.32,121.09,121.29,4538.0,121.11,121.32,121.09,121.29,4538.0
2020-12-14 11:15:00,121.28,121.7,121.28,121.7,4975.0,121.28,121.7,121.28,121.7,4975.0
2020-12-14 11:20:00,121.72,121.72,121.42,121.66,7104.0,121.72,121.72,121.42,121.66,7104.0
2020-12-14 11:25:00,121.6,121.69,121.38,121.64,8460.0,121.6,121.69,121.38,121.64,8460.0
2020-12-14 11:30:00,121.64,121.71,121.34,121.34,9306.0,121.64,121.71,121.34,121.34,9306.0
2020-12-14 11:35:00,121.45,121.5,121.32,121.4,8896.0,121.45,121.5,121.32,121.4,8896.0
2020-12-14 11:40:00,121.32,121.43,121.18,121.33,4737.0,121.32,121.43,121.18,121.33,4737.0
2020-12-14 11:45:00,121.26,121.34,121.18,121.3,3937.0,121.26,121.34,121.18,121.3,3937.0
2020-12-14 11:50:00,121.36,121.47,121.29,121.46,5791.0,121.36,121.47,121.29,121.46,5791.0
2020-12-14 11:55:00,121.48,121.59,121.44,121.54,2950.0,121.48,121.59,121.44,121.54,2950.0
2020-12-14 12:00:00,121.58,121.77,121.46,121.77,11445.0,121.58,121.77,121.46,121.77,11445.0
2020-12-14 12:05:00,121.78,121.88,121.61,121.63,5598.0,121.78,121.88,121.61,121.63,5598.0
2020-12-14 12:10:00,121.57,121.63,121.48,121.5,5109.0,121.57,121.63,121.48,121.5,5109.0
2020-12-14 12:15:00,121.51,121.6,121.46,121.49,6282.0,121.51,121.6,121.46,121.49,6282.0
2020-12-14 12:20:00,121.56,121.66,121.5,121.53,5380.0,121.56,121.66,121.5,121.53,5380.0
2020-12-14 12:25:00,121.49,121.55,121.44,121.52,5848.0,121.49,121.55,121.44,121.52,5848.0
2020-12-14 12:30:00,121.52,121.55,121.48,121.55,5027.0,121.52,121.55,121.48,121.55,5027.0
2020-12-14 12:35:00,121.57,121.57,121.47,121.5,14873.0,121.57,121.57,121.47,121.5,14873.0
2020-12-14 12:40:00,121.5,121.59,121.48,121.53,10299.0,121.5,121.59,121.48,121.53,10299.0
2020-12-14 12:45:00,121.6,121.68,121.54,121.66,2940.0,121.6,121.68,121.54,121.66,2940.0
2020-12-14 12:50:00,121.65,121.75,121.59,121.68,6100.0,121.65,121.75,121.59,121.68,6100.0
2020-12-14 12:55:00,121.67,121.68,121.48,121.51,4157.0,121.67,121.68,121.48,121.51,4157.0
2020-12-14 13:00:00,121.56,121.61,121.4,121.42,15927.0,121.56,121.61,121.4,121.42,15927.0
2020-12-14 13:05:00,121.36,121.36,121.0,121.01,16682.0,121.36,121.36,121.0,121.01,16682.0
2020-12-14 13:10:00,121.0,121.31,120.97,121.31,4663.0,121.0,121.31,120.97,121.31,4663.0
2020-12-14 13:15:00,121.26,121.35,121.22,121.23,4924.0,121.26,121.35,121.22,121.23,4924.0
2020-12-14 13:20:00,121.27,121.3,121.19,121.22,3978.0,121.27,121.3,121.19,121.22,3978.0
2020-12-14 13:25:00,121.21,121.37,121.2,121.23,9889.0,121.21,121.37,121.2,121.23,9889.0
2020-12-14 13:30:00,121.19,121.43,121.19,121.4,5706.0,121.19,121.43,121.19,121.4,5706.0
2020-12-14 13:35:00,121.42,121.7,121.38,121.64,18690.0,121.42,121.7,121.38,121.64,18690.0
2020-12-14 13:40:00,121.64,121.69,121.6,121.69,6549.0,121.64,121.69,121.6,121.69,6549.0
2020-12-14 13:45:00,121.71,121.82,121.63,121.81,11870.0,121.71,121.82,121.63,121.81,11870.0
2020-12-14 13:50:00,121.88,122.02,121.82,122.0,10840.0,121.88,122.02,121.82,122.0,10840.0
2020-12-14 13:55:00,122.0,122.02,121.77,121.78,6456.0,122.0,122.02,121.77,121.78,6456.0
2020-12-14 14:00:00,121.83,121.85,121.5,121.55,5151.0,121.83,121.85,121.5,121.55,5151.0
2020-12-14 14:05:00,121.54,121.62,121.5,121.51,3209.0,121.54,121.62,121.5,121.51,3209.0
2020-12-14 14:10:00,121.57,121.57,121.45,121.49,10847.0,121.57,121.57,121.45,121.49,10847.0
2020-12-14 14:15:00,121.48,121.6,121.45,121.56,6518.0,121.48,121.6,121.45,121.56,6518.0
2020-12-14 14:20:00,121.56,121.64,121.49,121.59,4756.0,121.56,121.64,121.49,121.59,4756.0
2020-12-14 14:25:00,121.6,121.6,121.45,121.48,14084.0,121.6,121.6,121.45,121.48,14084.0
2020-12-14 14:30:00,121.45,121.45,121.15,121.23,7459.0,121.45,121.45,121.15,121.23,7459.0
2020-12-14 14:35:00,121.23,121.23,121.13,121.18,5031.0,121.23,121.23,121.13,121.18,5031.0
2020-12-14 14:40:00,121.18,121.27,121.15,121.24,4095.0,121.18,121.27,121.15,121.24,4095.0
2020-12-14 14:45:00,121.24,121.35,121.2,121.34,6591.0,121.24,121.35,121.2,121.34,6591.0
2020-12-14 14:50:00,121.36,121.55,121.32,121.55,7537.0,121.36,121.55,121.32,121.55,7537.0
2020-12-14 14:55:00,121.52,121.69,121.49,121.64,7036.0,121.52,121.69,121.49,121.64,7036.0
2020-12-14 15:00:00,121.67,121.67,121.41,121.5,9657.0,121.67,121.67,121.41,121.5,9657.0
2020-12-14 15:05:00,121.47,121.5,121.31,121.31,5846.0,121.47,121.5,121.31,121.31,5846.0
2020-12-14 15:10:00,121.34,121.59,121.34,121.58,7957.0,121.34,121.59,121.34,121.58,7957.0
2020-12-14 15:15:00,121.56,121.63,121.45,121.56,5147.0,121.56,121.63,121.45,121.56,5147.0
2020-12-14 15:20:00,121.56,121.6,121.5,121.6,4312.0,121.56,121.6,121.5,121.6,4312.0
2020-12-14 15:25:00,121.58,121.68,121.52,121.59,8596.0,121.58,121.68,121.52,121.59,8596.0
2020-12-14 15:30:00,121.57,121.6,121.27,121.39,11269.0,121.57,121.6,121.27,121.39,11269.0
2020-12-14 15:35:00,121.45,121.53,121.32,121.36,18417.0,121.45,121.53,121.32,121.36,18417.0
2020-12-14 15:40:00,121.33,121.43,121.27,121.29,18904.0,121.33,121.43,121.27,121.29,18904.0
2020-12-14 15:45:00,121.29,121.52,121.28,121.5,35081.0,121.29,121.52,121.28,121.5,35081.0
2020-12-14 15:50:00,121.45,121.6,121.28,121.53,51860.0,121.45,121.6,121.28,121.53,51860.0
2020-12-14 15:55:00,121.52,121.67,121.21,121.35,94092.0,121.52,121.67,121.21,121.35,94092.0
2020-12-15 09:30:00,122.05,122.88,122.05,122.25,42135.0,122.05,122.88,122.05,122.25,42135.0
2020-12-15 09:35:00,122.36,122.76,122.21,122.7,18648.0,122.36,122.76,122.21,122.7,18648.0
2020-12-15 09:40:00,122.56,122.63,122.08,122.25,25641.0,122.56,122.63,122.08,122.25,25641.0
2020-12-15 09:45:00,122.27,122.51,122.13,122.46,23866.0,122.27,122.51,122.13,122.46,23866.0
2020-12-15 09:50:00,122.46,123.01,122.35,122.87,18736.0,122.46,123.01,122.35,122.87,18736.0
2020-12-15 09:55:00,122.94,123.31,122.86,123.2,13084.0,122.94,123.31,122.86,123.2,13084.0
2020-12-15 10:00:00,123.21,123.57,123.11,123.41,26740.0,123.21,123.57,123.11,123.41,26740.0
2020-12-15 10:05:00,123.46,123.53,123.14,123.14,9841.0,123.46,123.53,123.14,123.14,9841.0
2020-12-15 10:10:00,123.19,123.49,123.12,123.41,10081.0,123.19,123.49,123.12,123.41,10081.0
2020-12-15 10:15:00,123.36,123.79,123.17,123.76,17920.0,123.36,123.79,123.17,123.76,17920.0
2020-12-15 10:20:00,123.76,123.81,123.49,123.59,8297.0,123.76,123.81,123.49,123.59,8297.0
2020-12-15 10:25:00,123.66,123.85,123.49,123.7,10638.0,123.66,123.85,123.49,123.7,10638.0
2020-12-15 10:30:00,123.54,123.99,123.47,123.99,10355.0,123.54,123.99,123.47,123.99,10355.0
2020-12-15 10:35:00,123.86,124.07,123.81,123.95,10894.0,123.86,124.07,123.81,123.95,10894.0
2020-12-15 10:40:00,123.95,124.15,123.81,124.08,9922.0,123.95,124.15,123.81,124.08,9922.0
2020-12-15 10:45:00,124.1,124.22,124.05,124.16,5767.0,124.1,124.22,124.05,124.16,5767.0
2020-12-15 10:50:00,124.12,124.13,123.73,124.05,8883.0,124.12,124.13,123.73,124.05,8883.0
2020-12-15 10:55:00,124.08,124.21,123.79,123.84,20931.0,124.08,124.21,123.79,123.84,20931.0
2020-12-15 11:00:00,123.88,123.95,123.4,123.4,43782.0,123.88,123.95,123.4,123.4,43782.0
2020-12-15 11:05:00,123.39,123.41,123.0,123.18,28522.0,123.39,123.41,123.0,123.18,28522.0
2020-12-15 11:10:00,123.14,123.17,122.93,123.0,28565.0,123.14,123.17,122.93,123.0,28565.0
2020-12-15 11:15:00,122.96,123.08,122.86,122.96,13241.0,122.96,123.08,122.86,122.96,13241.0
2020-12-15 11:20:00,122.98,122.98,122.72,122.72,22757.0,122.98,122.98,122.72,122.72,22757.0
2020-12-15 11:25:00,122.76,122.8,122.48,122.68,14271.0,122.76,122.8,122.48,122.68,14271.0
2020-12-15 11:30:00,122.69,122.71,122.53,122.64,9054.0,122.69,122.71,122.53,122.64,9054.0
2020-12-15 11:35:00,122.62,122.8,122.56,122.69,24447.0,122.62,122.8,122.56,122.69,24447.0
2020-12-15 11:40:00,122.63,122.72,122.6,122.71,27012.0,122.63,122.72,122.6,122.71,27012.0
2020-12-15 11:45:00,122.69,122.8,122.45,122.55,40754.0,122.69,122.8,122.45,122.55,40754.0
2020-12-15 11:50:00,122.53,122.62,122.2,122.6,18240.0,122.53,122.62,122.2,122.6,18240.0
2020-12-15 11:55:00,122.63,122.91,122.6,122.87,18326.0,122.63,122.91,122.6,122.87,18326.0
2020-12-15 12:00:00,122.87,122.93,122.67,122.91,10769.0,122.87,122.93,122.67,122.91,10769.0
2020-12-15 12:05:00,122.91,122.93,122.79,122.87,15216.0,122.91,122.93,122.79,122.87,15216.0
2020-12-15 12:10:00,122.84,122.85,122.65,122.71,6868.0,122.84,122.85,122.65,122.71,6868.0
2020-12-15 12:15:00,122.68,122.7,122.56,122.7,8900.0,122.68,122.7,122.56,122.7,8900.0
2020-12-15 12:20:00,122.68,122.69,122.57,122.62,10293.0,122.68,122.69,122.57,122.62,10293.0
2020-12-15 12:25:00,122.59,122.84,122.59,122.78,8003.0,122.59,122.84,122.59,122.78,8003.0
2020-12-15 12:30:00,122.81,123.0,122.76,122.93,8311.0,122.81,123.0,122.76,122.93,8311.0
2020-12-15 12:35:00,122.92,123.31,122.92,123.29,8207.0,122.92,123.31,122.92,123.29,8207.0
2020-12-15 12:40:00,123.3,123.36,123.17,123.17,7459.0,123.3,123.36,123.17,123.17,7459.0
2020-12-15 12:45:00,123.14,123.28,123.08,123.24,5544.0,123.14,123.28,123.08,123.24,5544.0
2020-12-15 12:50:00,123.24,123.37,123.2,123.35,5702.0,123.24,123.37,123.2,123.35,5702.0
2020-12-15 12:55:00,123.34,123.37,123.09,123.11,5719.0,123.34,123.37,123.09,123.11,5719.0
2020-12-15 13:00:00,123.12,123.18,123.03,123.12,5562.0,123.12,123.18,123.03,123.12,5562.0
2020-12-15 13:05:00,123.1,123.22,123.04,123.2,5893.0,123.1,123.22,123.04,123.2,5893.0
2020-12-15 13:10:00,123.19,123.33,123.16,123.33,11707.0,123.19,123.33,123.16,123.33,11707.0
2020-12-15 13:15:00,123.34,123.36,123.2,123.35,5594.0,123.34,123.36,123.2,123.35,5594.0
2020-12-15 13:20:00,123.33,123.35,123.2,123.25,7024.0,123.33,123.35,123.2,123.25,7024.0
2020-12-15 13:25:00,123.21,123.37,123.2,123.23,7463.0,123.21,123.37,123.2,123.23,7463.0
2020-12-15 13:30:00,123.27,123.28,123.2,123.23,7417.0,123.27,123.28,123.2,123.23,7417.0
2020-12-15 13:35:00,123.22,123.33,123.22,123.3,4283.0,123.22,123.33,123.22,123.3,4283.0
2020-12-15 13:40:00,123.29,123.29,123.02,123.02,7628.0,123.29,123.29,123.02,123.02,7628.0
2020-12-15 13:45:00,123.07,123.07,122.88,122.88,7179.0,123.07,123.07,122.88,122.88,7179.0
2020-12-15 13:50:00,122.88,122.98,122.86,122.98,8914.0,122.88,122.98,122.86,122.98,8914.0
2020-12-15 13:55:00,122.98,123.11,122.92,122.98,7073.0,122.98,123.11,122.92,122.98,7073.0
2020-12-15 14:00:00,122.98,122.98,122.7,122.95,6045.0,122.98,122.98,122.7,122.95,6045.0
2020-12-15 14:05:00,122.96,123.04,122.93,122.97,7782.0,122.96,123.04,122.93,122.97,7782.0
2020-12-15 14:10:00,122.94,123.0,122.87,122.92,5253.0,122.94,123.0,122.87,122.92,5253.0
2020-12-15 14:15:00,122.92,123.0,122.85,122.89,7758.0,122.92,123.0,122.85,122.89,7758.0
2020-12-15 14:20:00,122.94,122.95,122.77,122.83,8291.0,122.94,122.95,122.77,122.83,8291.0
2020-12-15 14:25:00,122.83,122.88,122.7,122.74,6624.0,122.83,122.88,122.7,122.74,6624.0
2020-12-15 14:30:00,122.74,122.85,122.66,122.68,13570.0,122.74,122.85,122.66,122.68,13570.0
2020-12-15 14:35:00,122.68,122.72,122.57,122.62,7692.0,122.68,122.72,122.57,122.62,7692.0
2020-12-15 14:40:00,122.61,122.74,122.53,122.65,7082.0,122.61,122.74,122.53,122.65,7082.0
2020-12-15 14:45:00,122.66,122.75,122.65,122.73,9556.0,122.66,122.75,122.65,122.73,9556.0
2020-12-15 14:50:00,122.73,122.79,122.68,122.78,9712.0,122.73,122.79,122.68,122.78,9712.0
2020-12-15 14:55:00,122.79,122.91,122.77,122.86,5980.0,122.79,122.91,122.77,122.86,5980.0
2020-12-15 15:00:00,122.87,123.04,122.75,122.98,8597.0,122.87,123.04,122.75,122.98,8597.0
2020-12-15 15:05:00,122.93,123.05,122.89,122.93,6208.0,122.93,123.05,122.89,122.93,6208.0
2020-12-15 15:10:00,122.94,123.08,122.91,123.08,8237.0,122.94,123.08,122.91,123.08,8237.0
2020-12-15 15:15:00,123.08,123.08,122.9,122.95,14695.0,123.08,123.08,122.9,122.95,14695.0
2020-12-15 15:20:00,122.95,123.09,122.95,123.09,8339.0,122.95,123.09,122.95,123.09,8339.0
2020-12-15 15:25:00,123.1,123.11,122.72,122.75,11248.0,123.1,123.11,122.72,122.75,11248.0
2020-12-15 15:30:00,122.75,122.76,122.63,122.75,18626.0,122.75,122.76,122.63,122.75,18626.0
2020-12-15 15:35:00,122.77,122.81,122.72,122.73,11205.0,122.77,122.81,122.72,122.73,11205.0
2020-12-15 15:40:00,122.72,122.8,122.72,122.74,18747.0,122.72,122.8,122.72,122.74,18747.0
2020-12-15 15:45:00,122.76,122.82,122.72,122.73,21942.0,122.76,122.82,122.72,122.73,21942.0
2020-12-15 15:50:00,122.75,122.85,122.72,122.8,34953.0,122.75,122.85,122.72,122.8,34953.0
2020-12-15 15:55:00,122.84,122.86,122.7,122.82,63534.0,122.84,122.86,122.7,122.82,63534.0
2020-12-16 09:30:00,123.86,125.97,123.86,124.12,74393.0,123.86,125.97,123.86,124.12,74393.0
2020-12-16 09:35:00,124.03,124.53,123.79,124.49,12073.0,124.03,124.53,123.79,124.49,12073.0
2020-12-16 09:40:00,124.56,125.17,124.52,124.58,24973.0,124.56,125.17,124.52,124.58,24973.0
2020-12-16 09:45:00,124.62,124.76,124.45,124.63,9381.0,124.62,124.76,124.45,124.63,9381.0
2020-12-16 09:50:00,124.76,125.43,124.73,125.38,17082.0,124.76,125.43,124.73,125.38,17082.0
2020-12-16 09:55:00,125.41,125.41,124.73,124.85,12133.0,125.41,125.41,124.73,124.85,12133.0
2020-12-16 10:00:00,124.89,125.26,124.7,125.0,18216.0,124.89,125.26,124.7,125.0,18216.0
2020-12-16 10:05:00,125.06,125.47,125.02,125.41,22098.0,125.06,125.47,125.02,125.41,22098.0
2020-12-16 10:10:00,125.36,125.49,124.64,124.64,7782.0,125.36,125.49,124.64,124.64,7782.0
2020-12-16 10:15:00,124.61,124.77,124.32,124.32,11698.0,124.61,124.77,124.32,124.32,11698.0
2020-12-16 10:20:00,124.34,124.42,124.01,124.4,8725.0,124.34,124.42,124.01,124.4,8725.0
2020-12-16 10:25:00,124.4,124.92,124.38,124.92,12178.0,124.4,124.92,124.38,124.92,12178.0
2020-12-16 10:30:00,124.81,124.99,124.64,124.99,7754.0,124.81,124.99,124.64,124.99,7754.0
2020-12-16 10:35:00,124.92,125.43,124.8,125.43,19382.0,124.92,125.43,124.8,125.43,19382.0
2020-12-16 10:40:00,125.38,125.65,125.37,125.62,8367.0,125.38,125.65,125.37,125.62,8367.0
2020-12-16 10:45:00,125.65,125.77,125.41,125.6,10798.0,125.65,125.77,125.41,125.6,10798.0
2020-12-16 10:50:00,125.65,125.69,125.31,125.31,10599.0,125.65,125.69,125.31,125.31,10599.0
2020-12-16 10:55:00,125.33,125.37,124.71,124.76,13221.0,125.33,125.37,124.71,124.76,13221.0
2020-12-16 11:00:00,124.74,124.87,124.6,124.84,12024.0,124.74,124.87,124.6,124.84,12024.0
2020-12-16 11:05:00,124.82,124.97,124.75,124.93,7056.0,124.82,124.97,124.75,124.93,7056.0
2020-12-16 11:10:00,124.95,125.04,124.93,124.97,4964.0,124.95,125.04,124.93,124.97,4964.0
2020-12-16 11:15:00,124.94,124.99,124.76,124.83,7725.0,124.94,124.99,124.76,124.83,7725.0
2020-12-16 11:20:00,124.87,124.95,124.79,124.85,4718.0,124.87,124.95,124.79,124.85,4718.0
2020-12-16 11:25:00,124.9,124.98,124.85,124.98,5267.0,124.9,124.98,124.85,124.98,5267.0
2020-12-16 11:30:00,124.95,124.95,124.81,124.92,4223.0,124.95,124.95,124.81,124.92,4223.0
2020-12-16 11:35:00,124.93,124.94,124.8,124.91,5949.0,124.93,124.94,124.8,124.91,5949.0
2020-12-16 11:40:00,124.88,124.95,124.8,124.88,5346.0,124.88,124.95,124.8,124.88,5346.0
2020-12-16 11:45:00,124.85,124.96,124.85,124.92,3585.0,124.85,124.96,124.85,124.92,3585.0
2020-12-16 11:50:00,124.92,125.02,124.92,124.92,3764.0,124.92,125.02,124.92,124.92,3764.0
2020-12-16 11:55:00,124.92,124.95,124.85,124.85,3866.0,124.92,124.95,124.85,124.85,3866.0
2020-12-16 12:00:00,124.86,124.93,124.8,124.93,4742.0,124.86,124.93,124.8,124.93,4742.0
2020-12-16 12:05:00,124.92,125.03,124.89,125.03,5726.0,124.92,125.03,124.89,125.03,5726.0
2020-12-16 12:10:00,125.02,125.29,125.0,125.29,7653.0,125.02,125.29,125.0,125.29,7653.0
2020-12-16 12:15:00,125.32,125.44,125.27,125.44,4877.0,125.32,125.44,125.27,125.44,4877.0
2020-12-16 12:20:00,125.42,125.43,125.2,125.28,3949.0,125.42,125.43,125.2,125.28,3949.0
2020-12-16 12:25:00,125.21,125.5,125.2,125.48,6881.0,125.21,125.5,125.2,125.48,6881.0
2020-12-16 12:30:00,125.47,125.48,125.34,125.35,5868.0,125.47,125.48,125.34,125.35,5868.0
2020-12-16 12:35:00,125.36,125.36,125.24,125.27,6942.0,125.36,125.36,125.24,125.27,6942.0
2020-12-16 12:40:00,125.28,125.34,125.27,125.31,6100.0,125.28,125.34,125.27,125.31,6100.0
2020-12-16 12:45:00,125.31,125.42,125.23,125.41,8596.0,125.31,125.42,125.23,125.41,8596.0
2020-12-16 12:50:00,125.39,125.51,125.3,125.43,14532.0,125.39,125.51,125.3,125.43,14532.0
2020-12-16 12:55:00,125.47,125.5,125.38,125.4,4412.0,125.47,125.5,125.38,125.4,4412.0
2020-12-16 13:00:00,125.39,125.39,125.2,125.24,4437.0,125.39,125.39,125.2,125.24,4437.0
2020-12-16 13:05:00,125.26,125.26,125.09,125.14,9293.0,125.26,125.26,125.09,125.14,9293.0
2020-12-16 13:10:00,125.14,125.2,125.11,125.15,5823.0,125.14,125.2,125.11,125.15,5823.0
2020-12-16 13:15:00,125.17,125.19,125.01,125.19,6275.0,125.17,125.19,125.01,125.19,6275.0
2020-12-16 13:20:00,125.11,125.16,124.99,125.02,17260.0,125.11,125.16,124.99,125.02,17260.0
2020-12-16 13:25:00,125.01,125.16,125.01,125.14,7098.0,125.01,125.16,125.01,125.14,7098.0
2020-12-16 13:30:00,125.16,125.33,125.14,125.21,7583.0,125.16,125.33,125.14,125.21,7583.0
2020-12-16 13:35:00,125.26,125.36,125.22,125.34,5863.0,125.26,125.36,125.22,125.34,5863.0
2020-12-16 13:40:00,125.37,125.39,125.26,125.39,7445.0,125.37,125.39,125.26,125.39,7445.0
2020-12-16 13:45:00,125.4,125.41,125.24,125.24,5056.0,125.4,125.41,125.24,125.24,5056.0
2020-12-16 13:50:00,125.29,125.3,125.2,125.2,8409.0,125.29,125.3,125.2,125.2,8409.0
2020-12-16 13:55:00,125.2,125.24,125.09,125.09,6259.0,125.2,125.24,125.09,125.09,6259.0
2020-12-16 14:00:00,125.14,125.26,125.0,125.04,20303.0,125.14,125.26,125.0,125.04,20303.0
2020-12-16 14:05:00,125.04,125.08,124.81,124.93,15354.0,125.04,125.08,124.81,124.93,15354.0
2020-12-16 14:10:00,124.93,125.05,124.84,125.05,12165.0,124.93,125.05,124.84,125.05,12165.0
2020-12-16 14:15:00,125.03,125.05,124.87,124.87,13362.0,125.03,125.05,124.87,124.87,13362.0
2020-12-16 14:20:00,124.87,125.08,124.87,125.0,16736.0,124.87,125.08,124.87,125.0,16736.0
2020-12-16 14:25:00,125.04,125.04,124.91,125.03,10912.0,125.04,125.04,124.91,125.03,10912.0
2020-12-16 14:30:00,125.04,125.08,124.99,125.01,8160.0,125.04,125.08,124.99,125.01,8160.0
2020-12-16 14:35:00,125.02,125.3,125.02,125.26,11045.0,125.02,125.3,125.02,125.26,11045.0
2020-12-16 14:40:00,125.24,125.3,125.16,125.19,5943.0,125.24,125.3,125.16,125.19,5943.0
2020-12-16 14:45:00,125.18,125.28,125.18,125.28,4860.0,125.18,125.28,125.18,125.28,4860.0
2020-12-16 14:50:00,125.24,125.25,125.17,125.24,6729.0,125.24,125.25,125.17,125.24,6729.0
2020-12-16 14:55:00,125.26,125.46,125.25,125.45,9494.0,125.26,125.46,125.25,125.45,9494.0
2020-12-16 15:00:00,125.43,125.49,125.37,125.48,8015.0,125.43,125.49,125.37,125.48,8015.0
2020-12-16 15:05:00,125.47,125.52,125.39,125.45,7465.0,125.47,125.52,125.39,125.45,7465.0
2020-12-16 15:10:00,125.44,125.46,125.32,125.32,9214.0,125.44,125.46,125.32,125.32,9214.0
2020-12-16 15:15:00,125.3,125.37,125.28,125.37,8072.0,125.3,125.37,125.28,125.37,8072.0
2020-12-16 15:20:00,125.37,125.43,125.31,125.42,12476.0,125.37,125.43,125.31,125.42,12476.0
2020-12-16 15:25:00,125.41,125.53,125.37,125.4,13057.0,125.41,125.53,125.37,125.4,13057.0
2020-12-16 15:30:00,125.39,125.46,125.39,125.45,11890.0,125.39,125.46,125.39,125.45,11890.0
2020-12-16 15:35:00,125.45,125.47,125.32,125.44,16169.0,125.45,125.47,125.32,125.44,16169.0
2020-12-16 15:40:00,125.45,125.52,125.33,125.43,14685.0,125.45,125.52,125.33,125.43,14685.0
2020-12-16 15:45:00,125.45,125.63,125.33,125.58,14301.0,125.45,125.63,125.33,125.58,14301.0
2020-12-16 15:50:00,125.55,125.67,125.38,125.66,39508.0,125.55,125.67,125.38,125.66,39508.0
2020-12-16 15:55:00,125.67,125.73,125.32,125.44,66854.0,125.67,125.73,125.32,125.44,66854.0
2020-12-17 09:30:00,126.02,126.75,125.14,126.36,53192.0,126.02,126.75,125.14,126.36,53192.0
2020-12-17 09:35:00,126.4,126.63,125.76,125.76,16862.0,126.4,126.63,125.76,125.76,16862.0
2020-12-17 09:40:00,125.78,126.69,125.72,126.59,12628.0,125.78,126.69,125.72,126.59,12628.0
2020-12-17 09:45:00,126.59,126.8,126.4,126.59,9092.0,126.59,126.8,126.4,126.59,9092.0
2020-12-17 09:50:00,126.56,126.66,126.01,126.01,10224.0,126.56,126.66,126.01,126.01,10224.0
2020-12-17 09:55:00,126.05,126.17,125.67,125.86,4666.0,126.05,126.17,125.67,125.86,4666.0
2020-12-17 10:00:00,125.89,126.05,125.36,125.45,9377.0,125.89,126.05,125.36,125.45,9377.0
2020-12-17 10:05:00,125.44,125.52,125.19,125.5,10619.0,125.44,125.52,125.19,125.5,10619.0
2020-12-17 10:10:00,125.46,125.57,125.42,125.53,5100.0,125.46,125.57,125.42,125.53,5100.0
2020-12-17 10:15:00,125.51,125.9,125.5,125.86,10396.0,125.51,125.9,125.5,125.86,10396.0
2020-12-17 10:20:00,125.82,125.84,125.6,125.6,3672.0,125.82,125.84,125.6,125.6,3672.0
2020-12-17 10:25:00,125.56,125.6,125.33,125.42,8265.0,125.56,125.6,125.33,125.42,8265.0
2020-12-17 10:30:00,125.51,125.65,125.45,125.59,4750.0,125.51,125.65,125.45,125.59,4750.0
2020-12-17 10:35:00,125.59,125.82,125.59,125.81,3468.0,125.59,125.82,125.59,125.81,3468.0
2020-12-17 10:40:00,125.8,125.98,125.68,125.78,7694.0,125.8,125.98,125.68,125.78,7694.0
2020-12-17 10:45:00,125.87,125.92,125.73,125.86,3527.0,125.87,125.92,125.73,125.86,3527.0
2020-12-17 10:50:00,125.86,125.96,125.8,125.96,5716.0,125.86,125.96,125.8,125.96,5716.0
2020-12-17 10:55:00,125.93,125.93,125.55,125.56,3257.0,125.93,125.93,125.55,125.56,3257.0
2020-12-17 11:00:00,125.62,125.63,125.5,125.52,3997.0,125.62,125.63,125.5,125.52,3997.0
2020-12-17 11:05:00,125.54,126.03,125.54,126.01,7773.0,125.54,126.03,125.54,126.01,7773.0
2020-12-17 11:10:00,126.0,126.3,125.97,126.07,6837.0,126.0,126.3,125.97,126.07,6837.0
2020-12-17 11:15:00,126.1,126.42,126.1,126.24,8343.0,126.1,126.42,126.1,126.24,8343.0
2020-12-17 11:20:00,126.2,126.31,126.11,126.29,4039.0,126.2,126.31,126.11,126.29,4039.0
2020-12-17 11:25:00,126.33,126.68,126.32,126.67,57001.0,126.33,126.68,126.32,126.67,57001.0
2020-12-17 11:30:00,126.66,126.72,126.59,126.62,5418.0,126.66,126.72,126.59,126.62,5418.0
2020-12-17 11:35:00,126.64,126.7,126.41,126.65,10222.0,126.64,126.7,126.41,126.65,10222.0
2020-12-17 11:40:00,126.65,126.69,126.5,126.6,3591.0,126.65,126.69,126.5,126.6,3591.0
2020-12-17 11:45:00,126.61,126.61,126.44,126.53,10952.0,126.61,126.61,126.44,126.53,10952.0
2020-12-17 11:50:00,126.49,126.56,126.26,126.29,7604.0,126.49,126.56,126.26,126.29,7604.0
2020-12-17 11:55:00,126.27,126.27,126.03,126.13,3581.0,126.27,126.27,126.03,126.13,3581.0
2020-12-17 12:00:00,126.06,126.25,125.96,126.25,7658.0,126.06,126.25,125.96,126.25,7658.0
2020-12-17 12:05:00,126.26,126.33,126.1,126.21,5517.0,126.26,126.33,126.1,126.21,5517.0
2020-12-17 12:10:00,126.22,126.22,125.82,125.97,7087.0,126.22,126.22,125.82,125.97,7087.0
2020-12-17 12:15:00,125.98,125.98,125.84,125.96,3548.0,125.98,125.98,125.84,125.96,3548.0
2020-12-17 12:20:00,125.97,126.0,125.87,125.87,4646.0,125.97,126.0,125.87,125.87,4646.0
2020-12-17 12:25:00,125.86,126.12,125.86,126.11,5778.0,125.86,126.12,125.86,126.11,5778.0
2020-12-17 12:30:00,126.1,126.1,125.98,125.99,3529.0,126.1,126.1,125.98,125.99,3529.0
2020-12-17 12:35:00,125.96,126.0,125.87,125.99,3695.0,125.96,126.0,125.87,125.99,3695.0
2020-12-17 12:40:00,126.01,126.19,126.01,126.16,4957.0,126.01,126.19,126.01,126.16,4957.0
2020-12-17 12:45:00,126.19,126.36,126.1,126.36,5239.0,126.19,126.36,126.1,126.36,5239.0
2020-12-17 12:50:00,126.37,126.4,126.26,126.36,6913.0,126.37,126.4,126.26,126.36,6913.0
2020-12-17 12:55:00,126.34,126.45,126.33,126.35,6135.0,126.34,126.45,126.33,126.35,6135.0
2020-12-17 13:00:00,126.37,126.56,126.36,126.55,14809.0,126.37,126.56,126.36,126.55,14809.0
2020-12-17 13:05:00,126.56,126.63,126.51,126.52,3510.0,126.56,126.63,126.51,126.52,3510.0
2020-12-17 13:10:00,126.53,126.53,126.25,126.31,2323.0,126.53,126.53,126.25,126.31,2323.0
2020-12-17 13:15:00,126.29,126.31,126.22,126.3,2843.0,126.29,126.31,126.22,126.3,2843.0
2020-12-17 13:20:00,126.32,126.39,126.25,126.25,1972.0,126.32,126.39,126.25,126.25,1972.0
2020-12-17 13:25:00,126.24,126.31,126.23,126.27,2756.0,126.24,126.31,126.23,126.27,2756.0
2020-12-17 13:30:00,126.29,126.32,126.25,126.32,2860.0,126.29,126.32,126.25,126.32,2860.0
2020-12-17 13:35:00,126.36,126.42,126.33,126.41,3576.0,126.36,126.42,126.33,126.41,3576.0
2020-12-17 13:40:00,126.38,126.48,126.38,126.45,5362.0,126.38,126.48,126.38,126.45,5362.0
2020-12-17 13:45:00,126.47,126.56,126.44,126.54,3295.0,126.47,126.56,126.44,126.54,3295.0
2020-12-17 13:50:00,126.56,126.69,126.54,126.66,5569.0,126.56,126.69,126.54,126.66,5569.0
2020-12-17 13:55:00,126.64,126.67,126.63,126.66,2861.0,126.64,126.67,126.63,126.66,2861.0
2020-12-17 14:00:00,126.66,126.67,126.55,126.55,4644.0,126.66,126.67,126.55,126.55,4644.0
2020-12-17 14:05:00,126.56,126.65,126.52,126.64,3442.0,126.56,126.65,126.52,126.64,3442.0
2020-12-17 14:10:00,126.62,126.72,126.58,126.63,3738.0,126.62,126.72,126.58,126.63,3738.0
2020-12-17 14:15:00,126.64,126.75,126.62,126.73,3102.0,126.64,126.75,126.62,126.73,3102.0
2020-12-17 14:20:00,126.71,126.75,126.64,126.67,2404.0,126.71,126.75,126.64,126.67,2404.0
2020-12-17 14:25:00,126.66,126.68,126.61,126.62,3818.0,126.66,126.68,126.61,126.62,3818.0
2020-12-17 14:30:00,126.61,126.73,126.6,126.64,4521.0,126.61,126.73,126.6,126.64,4521.0
2020-12-17 14:35:00,126.66,126.66,126.5,126.57,4064.0,126.66,126.66,126.5,126.57,4064.0
2020-12-17 14:40:00,126.59,126.62,126.51,126.58,2540.0,126.59,126.62,126.51,126.58,2540.0
2020-12-17 14:45:00,126.62,126.66,126.55,126.63,4901.0,126.62,126.66,126.55,126.63,4901.0
2020-12-17 14:50:00,126.61,126.71,126.61,126.69,4912.0,126.61,126.71,126.61,126.69,4912.0
2020-12-17 14:55:00,126.64,126.68,126.61,126.67,9387.0,126.64,126.68,126.61,126.67,9387.0
2020-12-17 15:00:00,126.66,126.75,126.64,126.69,16240.0,126.66,126.75,126.64,126.69,16240.0
2020-12-17 15:05:00,126.71,126.76,126.6,126.76,8661.0,126.71,126.76,126.6,126.76,8661.0
2020-12-17 15:10:00,126.75,126.75,126.69,126.74,5939.0,126.75,126.75,126.69,126.74,5939.0
2020-12-17 15:15:00,126.73,126.82,126.7,126.77,11613.0,126.73,126.82,126.7,126.77,11613.0
2020-12-17 15:20:00,126.78,127.03,126.74,126.98,20148.0,126.78,127.03,126.74,126.98,20148.0
2020-12-17 15:25:00,126.98,127.05,126.96,127.01,15715.0,126.98,127.05,126.96,127.01,15715.0
2020-12-17 15:30:00,126.99,127.11,126.92,127.0,30382.0,126.99,127.11,126.92,127.0,30382.0
2020-12-17 15:35:00,126.98,127.06,126.87,126.92,23143.0,126.98,127.06,126.87,126.92,23143.0
2020-12-17 15:40:00,126.92,127.09,126.81,127.09,15329.0,126.92,127.09,126.81,127.09,15329.0
2020-12-17 15:45:00,127.09,127.11,126.97,127.07,14445.0,127.09,127.11,126.97,127.07,14445.0
2020-12-17 15:50:00,127.1,127.36,127.1,127.29,43887.0,127.1,127.36,127.1,127.29,43887.0
2020-12-17 15:55:00,127.34,127.37,127.28,127.3,71902.0,127.34,127.37,127.28,127.3,71902.0
2020-12-18 09:30:00,127.32,128.2,127.0,127.02,277738.0,127.32,128.2,127.0,127.02,277738.0
2020-12-18 09:35:00,127.11,128.2,127.01,128.2,18405.0,127.11,128.2,127.01,128.2,18405.0
2020-12-18 09:40:00,128.2,128.44,127.95,128.25,14753.0,128.2,128.44,127.95,128.25,14753.0
2020-12-18 09:45:00,128.27,128.28,127.87,127.87,6428.0,128.27,128.28,127.87,127.87,6428.0
2020-12-18 09:50:00,127.83,127.85,127.21,127.23,10064.0,127.83,127.85,127.21,127.23,10064.0
2020-12-18 09:55:00,127.25,127.4,127.05,127.32,4617.0,127.25,127.4,127.05,127.32,4617.0
2020-12-18 10:00:00,127.28,127.36,126.61,126.61,5049.0,127.28,127.36,126.61,126.61,5049.0
2020-12-18 10:05:00,126.7,126.81,126.58,126.72,6260.0,126.7,126.81,126.58,126.72,6260.0
2020-12-18 10:10:00,126.74,127.05,126.62,126.96,8372.0,126.74,127.05,126.62,126.96,8372.0
2020-12-18 10:15:00,126.93,127.3,126.84,127.24,5062.0,126.93,127.3,126.84,127.24,5062.0
2020-12-18 10:20:00,127.27,127.51,127.16,127.43,7647.0,127.27,127.51,127.16,127.43,7647.0
2020-12-18 10:25:00,127.49,127.63,127.34,127.63,4716.0,127.49,127.63,127.34,127.63,4716.0
2020-12-18 10:30:00,127.64,127.69,127.46,127.47,3233.0,127.64,127.69,127.46,127.47,3233.0
2020-12-18 10:35:00,127.44,127.74,127.38,127.74,5615.0,127.44,127.74,127.38,127.74,5615.0
2020-12-18 10:40:00,127.68,128.05,127.68,127.93,8215.0,127.68,128.05,127.68,127.93,8215.0
2020-12-18 10:45:00,127.93,128.23,127.83,128.23,3964.0,127.93,128.23,127.83,128.23,3964.0
2020-12-18 10:50:00,128.25,128.69,128.2,128.56,36361.0,128.25,128.69,128.2,128.56,36361.0
2020-12-18 10:55:00,128.61,129.0,128.56,129.0,15286.0,128.61,129.0,128.56,129.0,15286.0
2020-12-18 11:00:00,128.91,129.34,128.91,129.33,14675.0,128.91,129.34,128.91,129.33,14675.0
2020-12-18 11:05:00,129.25,129.43,129.18,129.43,15936.0,129.25,129.43,129.18,129.43,15936.0
2020-12-18 11:10:00,129.36,129.36,128.97,129.1,22391.0,129.36,129.36,128.97,129.1,22391.0
2020-12-18 11:15:00,128.99,129.04,128.8,129.02,18733.0,128.99,129.04,128.8,129.02,18733.0
2020-12-18 11:20:00,129.02,129.24,128.91,129.24,15300.0,129.02,129.24,128.91,129.24,15300.0
2020-12-18 11:25:00,129.19,129.25,128.97,129.15,9051.0,129.19,129.25,128.97,129.15,9051.0
2020-12-18 11:30:00,129.09,129.26,128.9,129.08,14177.0,129.09,129.26,128.9,129.08,14177.0
2020-12-18 11:35:00,129.12,129.28,129.04,129.16,4303.0,129.12,129.28,129.04,129.16,4303.0
2020-12-18 11:40:00,129.16,129.3,129.07,129.29,10308.0,129.16,129.3,129.07,129.29,10308.0
2020-12-18 11:45:00,129.28,129.46,129.27,129.43,11493.0,129.28,129.46,129.27,129.43,11493.0
2020-12-18 11:50:00,129.43,129.64,129.41,129.53,15838.0,129.43,129.64,129.41,129.53,15838.0
2020-12-18 11:55:00,129.53,129.69,129.46,129.63,9039.0,129.53,129.69,129.46,129.63,9039.0
2020-12-18 12:00:00,129.64,129.91,129.6,129.86,10448.0,129.64,129.91,129.6,129.86,10448.0
2020-12-18 12:05:00,129.86,130.45,129.85,130.26,34387.0,129.86,130.45,129.85,130.26,34387.0
2020-12-18 12:10:00,130.24,130.57,130.14,130.56,20725.0,130.24,130.57,130.14,130.56,20725.0
2020-12-18 12:15:00,130.56,130.66,130.4,130.57,12882.0,130.56,130.66,130.4,130.57,12882.0
2020-12-18 12:20:00,130.5,130.88,130.48,130.75,9848.0,130.5,130.88,130.48,130.75,9848.0
2020-12-18 12:25:00,130.68,130.84,130.68,130.71,15827.0,130.68,130.84,130.68,130.71,15827.0
2020-12-18 12:30:00,130.74,130.93,130.7,130.9,11487.0,130.74,130.93,130.7,130.9,11487.0
2020-12-18 12:35:00,130.9,131.29,130.68,131.29,14905.0,130.9,131.29,130.68,131.29,14905.0
2020-12-18 12:40:00,131.29,131.29,130.9,130.94,10336.0,131.29,131.29,130.9,130.94,10336.0
2020-12-18 12:45:00,130.9,130.93,130.75,130.84,8183.0,130.9,130.93,130.75,130.84,8183.0
2020-12-18 12:50:00,130.85,130.9,130.71,130.77,9740.0,130.85,130.9,130.71,130.77,9740.0
2020-12-18 12:55:00,130.77,130.82,130.62,130.71,10547.0,130.77,130.82,130.62,130.71,10547.0
2020-12-18 13:00:00,130.8,130.96,130.79,130.96,7188.0,130.8,130.96,130.79,130.96,7188.0
2020-12-18 13:05:00,130.95,131.07,130.92,130.94,7085.0,130.95,131.07,130.92,130.94,7085.0
2020-12-18 13:10:00,130.93,130.97,130.64,130.69,5377.0,130.93,130.97,130.64,130.69,5377.0
2020-12-18 13:15:00,130.69,130.69,130.42,130.5,9806.0,130.69,130.69,130.42,130.5,9806.0
2020-12-18 13:20:00,130.55,130.55,130.3,130.31,4800.0,130.55,130.55,130.3,130.31,4800.0
2020-12-18 13:25:00,130.3,130.38,130.05,130.12,10810.0,130.3,130.38,130.05,130.12,10810.0
2020-12-18 13:30:00,130.12,130.24,130.08,130.21,4580.0,130.12,130.24,130.08,130.21,4580.0
2020-12-18 13:35:00,130.25,130.33,130.12,130.12,4151.0,130.25,130.33,130.12,130.12,4151.0
2020-12-18 13:40:00,130.16,130.26,130.14,130.21,3816.0,130.16,130.26,130.14,130.21,3816.0
2020-12-18 13:45:00,130.2,130.27,130.16,130.22,4042.0,130.2,130.27,130.16,130.22,4042.0
2020-12-18 13:50:00,130.23,130.5,130.22,130.49,12084.0,130.23,130.5,130.22,130.49,12084.0
2020-12-18 13:55:00,130.48,130.89,130.48,130.89,28993.0,130.48,130.89,130.48,130.89,28993.0
2020-12-18 14:00:00,130.88,130.88,130.75,130.78,18827.0,130.88,130.88,130.75,130.78,18827.0
2020-12-18 14:05:00,130.82,130.88,130.78,130.84,12427.0,130.82,130.88,130.78,130.84,12427.0
2020-12-18 14:10:00,130.81,130.89,130.7,130.89,13626.0,130.81,130.89,130.7,130.89,13626.0
2020-12-18 14:15:00,130.9,131.01,130.85,131.0,14857.0,130.9,131.01,130.85,131.0,14857.0
2020-12-18 14:20:00,131.0,131.14,130.99,131.1,11246.0,131.0,131.14,130.99,131.1,11246.0
2020-12-18 14:25:00,131.13,131.16,131.07,131.12,7787.0,131.13,131.16,131.07,131.12,7787.0
2020-12-18 14:30:00,131.12,131.22,131.11,131.17,7453.0,131.12,131.22,131.11,131.17,7453.0
2020-12-18 14:35:00,131.2,131.33,131.17,131.27,16187.0,131.2,131.33,131.17,131.27,16187.0
2020-12-18 14:40:00,131.24,131.27,131.1,131.12,11046.0,131.24,131.27,131.1,131.12,11046.0
2020-12-18 14:45:00,131.12,131.12,130.67,130.73,7648.0,131.12,131.12,130.67,130.73,7648.0
2020-12-18 14:50:00,130.73,130.78,130.72,130.72,8168.0,130.73,130.78,130.72,130.72,8168.0
2020-12-18 14:55:00,130.68,130.72,130.48,130.72,10979.0,130.68,130.72,130.48,130.72,10979.0
2020-12-18 15:00:00,130.76,130.79,130.45,130.55,9078.0,130.76,130.79,130.45,130.55,9078.0
2020-12-18 15:05:00,130.55,130.75,130.55,130.61,7791.0,130.55,130.75,130.55,130.61,7791.0
2020-12-18 15:10:00,130.59,130.77,130.55,130.74,8827.0,130.59,130.77,130.55,130.74,8827.0
2020-12-18 15:15:00,130.77,130.87,130.76,130.84,9747.0,130.77,130.87,130.76,130.84,9747.0
2020-12-18 15:20:00,130.87,130.89,130.77,130.87,12583.0,130.87,130.89,130.77,130.87,12583.0
2020-12-18 15:25:00,130.86,130.98,130.78,130.93,12256.0,130.86,130.98,130.78,130.93,12256.0
2020-12-18 15:30:00,130.9,131.1,130.77,131.09,24981.0,130.9,131.1,130.77,131.09,24981.0
2020-12-18 15:35:00,131.09,131.09,130.63,130.71,20186.0,131.09,131.09,130.63,130.71,20186.0
2020-12-18 15:40:00,130.71,130.84,130.61,130.77,34333.0,130.71,130.84,130.61,130.77,34333.0
2020-12-18 15:45:00,130.77,130.95,130.74,130.86,30967.0,130.77,130.95,130.74,130.86,30967.0
2020-12-18 15:50:00,130.83,132.13,130.25,131.8,163831.0,130.83,132.13,130.25,131.8,163831.0
2020-12-18 15:55:00,131.87,132.26,131.69,132.08,172876.0,131.87,132.26,131.69,132.08,172876.0
2020-12-21 09:30:00,130.88,130.9,129.2,130.42,71461.0,130.88,130.9,129.2,130.42,71461.0
2020-12-21 09:35:00,130.34,130.39,129.7,130.08,28032.0,130.34,130.39,129.7,130.08,28032.0
2020-12-21 09:40:00,130.03,130.37,129.66,129.87,14018.0,130.03,130.37,129.66,129.87,14018.0
2020-12-21 09:45:00,129.87,129.87,128.76,128.79,12138.0,129.87,129.87,128.76,128.79,12138.0
2020-12-21 09:50:00,128.79,129.51,128.78,129.41,9364.0,128.79,129.51,128.78,129.41,9364.0
2020-12-21 09:55:00,129.47,129.69,129.3,129.4,7567.0,129.47,129.69,129.3,129.4,7567.0
2020-12-21 10:00:00,129.3,129.38,128.78,128.78,13050.0,129.3,129.38,128.78,128.78,13050.0
2020-12-21 10:05:00,128.81,128.94,128.5,128.81,11082.0,128.81,128.94,128.5,128.81,11082.0
2020-12-21 10:10:00,128.76,129.07,128.61,128.64,20153.0,128.76,129.07,128.61,128.64,20153.0
2020-12-21 10:15:00,128.71,128.74,128.14,128.17,15036.0,128.71,128.74,128.14,128.17,15036.0
2020-12-21 10:20:00,128.2,128.68,128.13,128.68,10660.0,128.2,128.68,128.13,128.68,10660.0
2020-12-21 10:25:00,128.71,128.84,128.55,128.66,4732.0,128.71,128.84,128.55,128.66,4732.0
2020-12-21 10:30:00,128.74,128.75,128.42,128.59,12404.0,128.74,128.75,128.42,128.59,12404.0
2020-12-21 10:35:00,128.66,128.78,128.33,128.65,8532.0,128.66,128.78,128.33,128.65,8532.0
2020-12-21 10:40:00,128.57,128.65,128.36,128.6,8183.0,128.57,128.65,128.36,128.6,8183.0
2020-12-21 10:45:00,128.6,128.6,128.1,128.22,7880.0,128.6,128.6,128.1,128.22,7880.0
2020-12-21 10:50:00,128.25,128.44,128.16,128.44,5318.0,128.25,128.44,128.16,128.44,5318.0
2020-12-21 10:55:00,128.34,128.77,128.33,128.69,7745.0,128.34,128.77,128.33,128.69,7745.0
2020-12-21 11:00:00,128.59,129.03,128.59,129.0,7275.0,128.59,129.03,128.59,129.0,7275.0
2020-12-21 11:05:00,129.07,129.12,128.73,128.8,8162.0,129.07,129.12,128.73,128.8,8162.0
2020-12-21 11:10:00,128.8,128.8,128.6,128.69,8194.0,128.8,128.8,128.6,128.69,8194.0
2020-12-21 11:15:00,128.77,129.1,128.72,129.03,11507.0,128.77,129.1,128.72,129.03,11507.0
2020-12-21 11:20:00,129.06,129.62,129.0,129.62,10517.0,129.06,129.62,129.0,129.62,10517.0
2020-12-21 11:25:00,129.56,129.77,129.55,129.77,6979.0,129.56,129.77,129.55,129.77,6979.0
2020-12-21 11:30:00,129.82,130.0,129.82,129.89,8081.0,129.82,130.0,129.82,129.89,8081.0
2020-12-21 11:35:00,129.95,130.24,129.95,130.22,8515.0,129.95,130.24,129.95,130.22,8515.0
2020-12-21 11:40:00,130.28,130.41,129.93,129.93,5172.0,130.28,130.41,129.93,129.93,5172.0
2020-12-21 11:45:00,130.02,130.05,129.91,129.95,8039.0,130.02,130.05,129.91,129.95,8039.0
2020-12-21 11:50:00,129.91,130.13,129.86,130.02,5679.0,129.91,130.13,129.86,130.02,5679.0
2020-12-21 11:55:00,129.95,130.04,129.92,130.03,2443.0,129.95,130.04,129.92,130.03,2443.0
2020-12-21 12:00:00,130.04,130.26,130.03,130.23,2962.0,130.04,130.26,130.03,130.23,2962.0
2020-12-21 12:05:00,130.26,130.36,130.2,130.33,3142.0,130.26,130.36,130.2,130.33,3142.0
2020-12-21 12:10:00,130.36,130.55,130.36,130.49,3931.0,130.36,130.55,130.36,130.49,3931.0
2020-12-21 12:15:00,130.48,130.51,130.26,130.3,4820.0,130.48,130.51,130.26,130.3,4820.0
2020-12-21 12:20:00,130.28,130.39,130.21,130.39,5984.0,130.28,130.39,130.21,130.39,5984.0
2020-12-21 12:25:00,130.39,130.72,130.39,130.59,6290.0,130.39,130.72,130.39,130.59,6290.0
2020-12-21 12:30:00,130.65,130.75,130.65,130.73,3182.0,130.65,130.75,130.65,130.73,3182.0
2020-12-21 12:35:00,130.67,130.72,130.59,130.67,1216.0,130.67,130.72,130.59,130.67,1216.0
2020-12-21 12:40:00,130.68,130.85,130.67,130.85,2189.0,130.68,130.85,130.67,130.85,2189.0
2020-12-21 12:45:00,130.87,130.92,130.8,130.92,3182.0,130.87,130.92,130.8,130.92,3182.0
2020-12-21 12:50:00,131.0,131.2,131.0,131.12,4778.0,131.0,131.2,131.0,131.12,4778.0
2020-12-21 12:55:00,131.13,131.27,131.13,131.19,3577.0,131.13,131.27,131.13,131.19,3577.0
2020-12-21 13:00:00,131.25,131.31,131.11,131.21,3911.0,131.25,131.31,131.11,131.21,3911.0
2020-12-21 13:05:00,131.13,131.23,131.07,131.22,5079.0,131.13,131.23,131.07,131.22,5079.0
2020-12-21 13:10:00,131.19,131.43,131.17,131.43,3225.0,131.19,131.43,131.17,131.43,3225.0
2020-12-21 13:15:00,131.44,131.45,131.3,131.39,3055.0,131.44,131.45,131.3,131.39,3055.0
2020-12-21 13:20:00,131.34,131.34,131.22,131.24,2595.0,131.34,131.34,131.22,131.24,2595.0
2020-12-21 13:25:00,131.22,131.41,131.21,131.39,8476.0,131.22,131.41,131.21,131.39,8476.0
2020-12-21 13:30:00,131.38,131.52,131.38,131.51,4719.0,131.38,131.52,131.38,131.51,4719.0
2020-12-21 13:35:00,131.52,131.53,131.42,131.43,2929.0,131.52,131.53,131.42,131.43,2929.0
2020-12-21 13:40:00,131.4,131.47,131.34,131.44,3425.0,131.4,131.47,131.34,131.44,3425.0
2020-12-21 13:45:00,131.4,131.48,131.28,131.33,3628.0,131.4,131.48,131.28,131.33,3628.0
2020-12-21 13:50:00,131.41,131.65,131.36,131.65,4617.0,131.41,131.65,131.36,131.65,4617.0
2020-12-21 13:55:00,131.64,131.73,131.44,131.44,3085.0,131.64,131.73,131.44,131.44,3085.0
2020-12-21 14:00:00,131.47,131.6,131.47,131.5,3200.0,131.47,131.6,131.47,131.5,3200.0
2020-12-21 14:05:00,131.54,131.6,131.39,131.46,3457.0,131.54,131.6,131.39,131.46,3457.0
2020-12-21 14:10:00,131.46,131.48,131.31,131.41,2840.0,131.46,131.48,131.31,131.41,2840.0
2020-12-21 14:15:00,131.43,131.55,131.36,131.36,8683.0,131.43,131.55,131.36,131.36,8683.0
2020-12-21 14:20:00,131.38,131.43,131.3,131.42,5247.0,131.38,131.43,131.3,131.42,5247.0
2020-12-21 14:25:00,131.4,131.59,131.39,131.57,8232.0,131.4,131.59,131.39,131.57,8232.0
2020-12-21 14:30:00,131.57,131.87,131.57,131.76,5360.0,131.57,131.87,131.57,131.76,5360.0
2020-12-21 14:35:00,131.75,131.9,131.7,131.72,7289.0,131.75,131.9,131.7,131.72,7289.0
2020-12-21 14:40:00,131.75,131.8,131.61,131.65,4813.0,131.75,131.8,131.61,131.65,4813.0
2020-12-21 14:45:00,131.68,131.7,131.46,131.52,4693.0,131.68,131.7,131.46,131.52,4693.0
2020-12-21 14:50:00,131.5,131.64,131.46,131.64,5379.0,131.5,131.64,131.46,131.64,5379.0
2020-12-21 14:55:00,131.64,131.68,131.49,131.52,4303.0,131.64,131.68,131.49,131.52,4303.0
2020-12-21 15:00:00,131.58,131.66,131.49,131.66,6109.0,131.58,131.66,131.49,131.66,6109.0
2020-12-21 15:05:00,131.67,131.68,131.32,131.33,3275.0,131.67,131.68,131.32,131.33,3275.0
2020-12-21 15:10:00,131.33,131.47,131.23,131.47,6397.0,131.33,131.47,131.23,131.47,6397.0
2020-12-21 15:15:00,131.45,131.71,131.41,131.69,9190.0,131.45,131.71,131.41,131.69,9190.0
2020-12-21 15:20:00,131.68,131.84,131.66,131.73,12456.0,131.68,131.84,131.66,131.73,12456.0
2020-12-21 15:25:00,131.75,131.81,131.54,131.55,15400.0,131.75,131.81,131.54,131.55,15400.0
2020-12-21 15:30:00,131.56,131.59,131.26,131.3,14982.0,131.56,131.59,131.26,131.3,14982.0
2020-12-21 15:35:00,131.33,131.56,131.27,131.56,16655.0,131.33,131.56,131.27,131.56,16655.0
2020-12-21 15:40:00,131.59,131.61,131.41,131.45,19146.0,131.59,131.61,131.41,131.45,19146.0
2020-12-21 15:45:00,131.48,131.49,131.34,131.4,21695.0,131.48,131.49,131.34,131.4,21695.0
2020-12-21 15:50:00,131.4,131.56,131.31,131.56,26127.0,131.4,131.56,131.31,131.56,26127.0
2020-12-21 15:55:00,131.52,131.89,131.51,131.73,49845.0,131.52,131.89,131.51,131.73,49845.0
2020-12-22 09:30:00,131.88,132.8,131.43,132.71,31009.0,131.88,132.8,131.43,132.71,31009.0
2020-12-22 09:35:00,132.77,133.34,132.59,133.18,10708.0,132.77,133.34,132.59,133.18,10708.0
2020-12-22 09:40:00,133.17,133.29,132.86,133.25,10662.0,133.17,133.29,132.86,133.25,10662.0
2020-12-22 09:45:00,133.42,133.69,133.1,133.59,15688.0,133.42,133.69,133.1,133.59,15688.0
2020-12-22 09:50:00,133.64,133.97,133.6,133.83,7186.0,133.64,133.97,133.6,133.83,7186.0
2020-12-22 09:55:00,133.86,134.04,133.8,133.8,11291.0,133.86,134.04,133.8,133.8,11291.0
2020-12-22 10:00:00,133.71,133.88,133.48,133.78,13565.0,133.71,133.88,133.48,133.78,13565.0
2020-12-22 10:05:00,133.72,134.21,133.68,133.77,12335.0,133.72,134.21,133.68,133.77,12335.0
2020-12-22 10:10:00,133.77,133.8,133.17,133.32,13060.0,133.77,133.8,133.17,133.32,13060.0
2020-12-22 10:15:00,133.29,133.93,133.29,133.67,7972.0,133.29,133.93,133.29,133.67,7972.0
2020-12-22 10:20:00,133.69,133.91,133.55,133.91,15970.0,133.69,133.91,133.55,133.91,15970.0
2020-12-22 10:25:00,134.04,134.04,133.74,134.02,7920.0,134.04,134.04,133.74,134.02,7920.0
2020-12-22 10:30:00,134.08,134.9,133.98,134.9,11010.0,134.08,134.9,133.98,134.9,11010.0
2020-12-22 10:35:00,134.9,134.91,134.63,134.72,10563.0,134.9,134.91,134.63,134.72,10563.0
2020-12-22 10:40:00,134.71,134.88,134.67,134.72,7335.0,134.71,134.88,134.67,134.72,7335.0
2020-12-22 10:45:00,134.7,134.79,134.16,134.28,10729.0,134.7,134.79,134.16,134.28,10729.0
2020-12-22 10:50:00,134.22,134.26,134.07,134.09,4493.0,134.22,134.26,134.07,134.09,4493.0
2020-12-22 10:55:00,134.07,134.43,134.0,134.28,5255.0,134.07,134.43,134.0,134.28,5255.0
2020-12-22 11:00:00,134.26,134.27,133.53,133.72,29001.0,134.26,134.27,133.53,133.72,29001.0
2020-12-22 11:05:00,133.68,134.01,133.63,133.88,20484.0,133.68,134.01,133.63,133.88,20484.0
2020-12-22 11:10:00,134.01,134.3,134.01,134.21,3446.0,134.01,134.3,134.01,134.21,3446.0
2020-12-22 11:15:00,134.22,134.27,134.06,134.11,3866.0,134.22,134.27,134.06,134.11,3866.0
2020-12-22 11:20:00,134.13,134.19,133.83,133.95,5013.0,134.13,134.19,133.83,133.95,5013.0
2020-12-22 11:25:00,133.89,133.96,133.8,133.87,5386.0,133.89,133.96,133.8,133.87,5386.0
2020-12-22 11:30:00,133.83,133.88,133.54,133.55,14183.0,133.83,133.88,133.54,133.55,14183.0
2020-12-22 11:35:00,133.52,133.52,132.89,133.18,8243.0,133.52,133.52,132.89,133.18,8243.0
2020-12-22 11:40:00,133.19,133.19,132.49,132.58,5140.0,133.19,133.19,132.49,132.58,5140.0
2020-12-22 11:45:00,132.53,133.26,132.42,133.13,40292.0,132.53,133.26,132.42,133.13,40292.0
2020-12-22 11:50:00,133.13,133.35,132.97,132.98,22893.0,133.13,133.35,132.97,132.98,22893.0
2020-12-22 11:55:00,132.94,133.2,132.88,133.2,6526.0,132.94,133.2,132.88,133.2,6526.0
2020-12-22 12:00:00,133.15,133.23,133.1,133.11,3030.0,133.15,133.23,133.1,133.11,3030.0
2020-12-22 12:05:00,133.03,133.1,133.0,133.01,2561.0,133.03,133.1,133.0,133.01,2561.0
2020-12-22 12:10:00,132.91,133.24,132.91,133.19,3100.0,132.91,133.24,132.91,133.19,3100.0
2020-12-22 12:15:00,133.22,133.32,133.01,133.07,5191.0,133.22,133.32,133.01,133.07,5191.0
2020-12-22 12:20:00,133.07,133.19,133.07,133.12,733.0,133.07,133.19,133.07,133.12,733.0
2020-12-22 12:25:00,133.17,133.24,133.02,133.02,3091.0,133.17,133.24,133.02,133.02,3091.0
2020-12-22 12:30:00,133.12,133.36,133.12,133.32,1650.0,133.12,133.36,133.12,133.32,1650.0
2020-12-22 12:35:00,133.32,133.37,133.2,133.33,3553.0,133.32,133.37,133.2,133.33,3553.0
2020-12-22 12:40:00,133.25,133.39,133.18,133.39,1732.0,133.25,133.39,133.18,133.39,1732.0
2020-12-22 12:45:00,133.37,133.39,133.32,133.39,2020.0,133.37,133.39,133.32,133.39,2020.0
2020-12-22 12:50:00,133.3,133.41,133.26,133.38,2906.0,133.3,133.41,133.26,133.38,2906.0
2020-12-22 12:55:00,133.34,133.66,133.34,133.6,4029.0,133.34,133.66,133.34,133.6,4029.0
2020-12-22 13:00:00,133.68,133.93,133.68,133.82,3669.0,133.68,133.93,133.68,133.82,3669.0
2020-12-22 13:05:00,133.88,133.98,133.85,133.85,4042.0,133.88,133.98,133.85,133.85,4042.0
2020-12-22 13:10:00,133.88,134.09,133.86,133.99,7165.0,133.88,134.09,133.86,133.99,7165.0
2020-12-22 13:15:00,133.96,134.19,133.95,134.18,2869.0,133.96,134.19,133.95,134.18,2869.0
2020-12-22 13:20:00,134.19,134.31,134.16,134.24,3551.0,134.19,134.31,134.16,134.24,3551.0
2020-12-22 13:25:00,134.26,134.42,134.22,134.33,5474.0,134.26,134.42,134.22,134.33,5474.0
2020-12-22 13:30:00,134.34,134.35,134.23,134.35,3653.0,134.34,134.35,134.23,134.35,3653.0
2020-12-22 13:35:00,134.29,134.55,134.28,134.47,5093.0,134.29,134.55,134.28,134.47,5093.0
2020-12-22 13:40:00,134.46,134.46,134.29,134.29,3239.0,134.46,134.46,134.29,134.29,3239.0
2020-12-22 13:45:00,134.31,134.49,134.19,134.21,3553.0,134.31,134.49,134.19,134.21,3553.0
2020-12-22 13:50:00,134.18,134.28,133.83,133.83,5799.0,134.18,134.28,133.83,133.83,5799.0
2020-12-22 13:55:00,133.79,133.81,133.59,133.75,7419.0,133.79,133.81,133.59,133.75,7419.0
2020-12-22 14:00:00,133.88,133.94,133.84,133.89,3200.0,133.88,133.94,133.84,133.89,3200.0
2020-12-22 14:05:00,133.95,133.95,133.83,133.95,1500.0,133.95,133.95,133.83,133.95,1500.0
2020-12-22 14:10:00,133.95,134.01,133.85,134.0,6072.0,133.95,134.01,133.85,134.0,6072.0
2020-12-22 14:15:00,133.96,134.47,133.95,134.47,10010.0,133.96,134.47,133.95,134.47,10010.0
2020-12-22 14:20:00,134.48,134.52,134.41,134.52,8461.0,134.48,134.52,134.41,134.52,8461.0
2020-12-22 14:25:00,134.56,134.56,134.43,134.43,3785.0,134.56,134.56,134.43,134.43,3785.0
2020-12-22 14:30:00,134.41,134.41,134.24,134.28,10497.0,134.41,134.41,134.24,134.28,10497.0
2020-12-22 14:35:00,134.3,134.31,133.99,133.99,1968.0,134.3,134.31,133.99,133.99,1968.0
2020-12-22 14:40:00,133.95,133.95,133.81,133.9,3541.0,133.95,133.95,133.81,133.9,3541.0
2020-12-22 14:45:00,133.86,134.1,133.78,134.05,8958.0,133.86,134.1,133.78,134.05,8958.0
2020-12-22 14:50:00,134.05,134.29,134.03,134.16,4308.0,134.05,134.29,134.03,134.16,4308.0
2020-12-22 14:55:00,134.16,134.29,134.12,134.21,5823.0,134.16,134.29,134.12,134.21,5823.0
2020-12-22 15:00:00,134.24,134.58,134.17,134.58,7354.0,134.24,134.58,134.17,134.58,7354.0
2020-12-22 15:05:00,134.57,134.6,134.34,134.34,35295.0,134.57,134.6,134.34,134.34,35295.0
2020-12-22 15:10:00,134.33,134.69,134.3,134.61,7644.0,134.33,134.69,134.3,134.61,7644.0
2020-12-22 15:15:00,134.61,134.72,134.56,134.62,7801.0,134.61,134.72,134.56,134.62,7801.0
2020-12-22 15:20:00,134.59,134.72,134.54,134.72,14644.0,134.59,134.72,134.54,134.72,14644.0
2020-12-22 15:25:00,134.75,134.75,134.34,134.4,5655.0,134.75,134.75,134.34,134.4,5655.0
2020-12-22 15:30:00,134.44,134.44,134.18,134.23,6496.0,134.44,134.44,134.18,134.23,6496.0
2020-12-22 15:35:00,134.16,134.23,134.04,134.2,8139.0,134.16,134.23,134.04,134.2,8139.0
2020-12-22 15:40:00,134.23,134.37,134.13,134.37,7048.0,134.23,134.37,134.13,134.37,7048.0
2020-12-22 15:45:00,134.37,134.37,134.23,134.24,12804.0,134.37,134.37,134.23,134.24,12804.0
2020-12-22 15:50:00,134.16,134.53,134.1,134.41,46979.0,134.16,134.53,134.1,134.41,46979.0
2020-12-22 15:55:00,134.41,134.47,134.31,134.36,51297.0,134.41,134.47,134.31,134.36,51297.0
2020-12-23 09:30:00,134.86,135.74,134.7,135.52,46921.0,134.86,135.74,134.7,135.52,46921.0
2020-12-23 09:35:00,135.47,135.99,135.27,135.5,15164.0,135.47,135.99,135.27,135.5,15164.0
2020-12-23 09:40:00,135.62,135.62,135.02,135.06,9191.0,135.62,135.62,135.02,135.06,9191.0
2020-12-23 09:45:00,135.1,135.1,134.1,134.15,30284.0,135.1,135.1,134.1,134.15,30284.0
2020-12-23 09:50:00,134.13,134.41,134.0,134.0,29829.0,134.13,134.41,134.0,134.0,29829.0
2020-12-23 09:55:00,134.0,134.55,133.7,134.55,7299.0,134.0,134.55,133.7,134.55,7299.0
2020-12-23 10:00:00,134.44,134.55,133.89,133.98,8602.0,134.44,134.55,133.89,133.98,8602.0
2020-12-23 10:05:00,133.94,133.99,133.19,133.67,15287.0,133.94,133.99,133.19,133.67,15287.0
2020-12-23 10:10:00,133.75,134.02,133.62,133.64,3565.0,133.75,134.02,133.62,133.64,3565.0
2020-12-23 10:15:00,133.57,133.57,133.12,133.13,32180.0,133.57,133.57,133.12,133.13,32180.0
2020-12-23 10:20:00,133.16,133.32,132.72,132.9,9850.0,133.16,133.32,132.72,132.9,9850.0
2020-12-23 10:25:00,132.9,133.06,132.87,133.03,5673.0,132.9,133.06,132.87,133.03,5673.0
2020-12-23 10:30:00,133.03,133.47,133.03,133.35,13911.0,133.03,133.47,133.03,133.35,13911.0
2020-12-23 10:35:00,133.27,133.34,133.16,133.16,2329.0,133.27,133.34,133.16,133.16,2329.0
2020-12-23 10:40:00,133.13,133.13,132.88,132.97,4328.0,133.13,133.13,132.88,132.97,4328.0
2020-12-23 10:45:00,133.0,133.05,132.88,132.93,4069.0,133.0,133.05,132.88,132.93,4069.0
2020-12-23 10:50:00,133.02,133.36,132.93,133.36,6257.0,133.02,133.36,132.93,133.36,6257.0
2020-12-23 10:55:00,133.36,133.88,133.35,133.82,17747.0,133.36,133.88,133.35,133.82,17747.0
2020-12-23 11:00:00,133.82,134.05,133.81,133.87,5593.0,133.82,134.05,133.81,133.87,5593.0
2020-12-23 11:05:00,133.83,133.84,133.56,133.56,3579.0,133.83,133.84,133.56,133.56,3579.0
2020-12-23 11:10:00,133.66,133.66,133.21,133.34,5528.0,133.66,133.66,133.21,133.34,5528.0
2020-12-23 11:15:00,133.37,133.44,132.98,132.98,3993.0,133.37,133.44,132.98,132.98,3993.0
2020-12-23 11:20:00,133.08,133.23,133.06,133.17,5754.0,133.08,133.23,133.06,133.17,5754.0
2020-12-23 11:25:00,133.22,133.4,133.22,133.29,3069.0,133.22,133.4,133.22,133.29,3069.0
2020-12-23 11:30:00,133.33,133.41,133.29,133.36,4565.0,133.33,133.41,133.29,133.36,4565.0
2020-12-23 11:35:00,133.34,133.43,133.34,133.42,1398.0,133.34,133.43,133.34,133.42,1398.0
2020-12-23 11:40:00,133.45,133.58,133.4,133.4,2381.0,133.45,133.58,133.4,133.4,2381.0
2020-12-23 11:45:00,133.49,133.77,133.48,133.74,2503.0,133.49,133.77,133.48,133.74,2503.0
2020-12-23 11:50:00,133.73,133.73,133.61,133.67,2826.0,133.73,133.73,133.61,133.67,2826.0
2020-12-23 11:55:00,133.63,133.82,133.51,133.77,4150.0,133.63,133.82,133.51,133.77,4150.0
2020-12-23 12:00:00,133.72,133.8,133.62,133.64,7636.0,133.72,133.8,133.62,133.64,7636.0
2020-12-23 12:05:00,133.69,133.74,133.56,133.74,3000.0,133.69,133.74,133.56,133.74,3000.0
2020-12-23 12:10:00,133.76,133.85,133.75,133.84,2232.0,133.76,133.85,133.75,133.84,2232.0
2020-12-23 12:15:00,133.86,133.86,133.79,133.8,2500.0,133.86,133.86,133.79,133.8,2500.0
2020-12-23 12:20:00,133.87,133.97,133.84,133.97,4109.0,133.87,133.97,133.84,133.97,4109.0
2020-12-23 12:25:00,133.98,134.09,133.96,134.09,2964.0,133.98,134.09,133.96,134.09,2964.0
2020-12-23 12:30:00,134.11,134.24,134.11,134.19,3725.0,134.11,134.24,134.11,134.19,3725.0
2020-12-23 12:35:00,134.16,134.2,134.12,134.12,1900.0,134.16,134.2,134.12,134.12,1900.0
2020-12-23 12:40:00,134.12,134.12,133.94,133.97,2749.0,134.12,134.12,133.94,133.97,2749.0
2020-12-23 12:45:00,133.96,133.96,133.62,133.62,2761.0,133.96,133.96,133.62,133.62,2761.0
2020-12-23 12:50:00,133.62,133.63,133.43,133.44,3200.0,133.62,133.63,133.43,133.44,3200.0
2020-12-23 12:55:00,133.47,133.57,133.46,133.52,2745.0,133.47,133.57,133.46,133.52,2745.0
2020-12-23 13:00:00,133.51,133.52,133.4,133.52,3470.0,133.51,133.52,133.4,133.52,3470.0
2020-12-23 13:05:00,133.48,133.65,133.42,133.57,3983.0,133.48,133.65,133.42,133.57,3983.0
2020-12-23 13:10:00,133.59,133.66,133.53,133.65,3900.0,133.59,133.66,133.53,133.65,3900.0
2020-12-23 13:15:00,133.65,133.65,133.53,133.58,4211.0,133.65,133.65,133.53,133.58,4211.0
2020-12-23 13:20:00,133.58,133.77,133.55,133.7,2100.0,133.58,133.77,133.55,133.7,2100.0
2020-12-23 13:25:00,133.68,133.78,133.65,133.66,2453.0,133.68,133.78,133.65,133.66,2453.0
2020-12-23 13:30:00,133.65,133.75,133.64,133.74,3581.0,133.65,133.75,133.64,133.74,3581.0
2020-12-23 13:35:00,133.71,133.81,133.64,133.65,5788.0,133.71,133.81,133.64,133.65,5788.0
2020-12-23 13:40:00,133.64,133.78,133.62,133.64,3085.0,133.64,133.78,133.62,133.64,3085.0
2020-12-23 13:45:00,133.6,133.78,133.6,133.78,2235.0,133.6,133.78,133.6,133.78,2235.0
2020-12-23 13:50:00,133.73,133.73,133.62,133.63,3614.0,133.73,133.73,133.62,133.63,3614.0
2020-12-23 13:55:00,133.67,133.67,133.6,133.61,4065.0,133.67,133.67,133.6,133.61,4065.0
2020-12-23 14:00:00,133.55,133.73,133.55,133.64,8210.0,133.55,133.73,133.55,133.64,8210.0
2020-12-23 14:05:00,133.69,133.69,133.58,133.62,4181.0,133.69,133.69,133.58,133.62,4181.0
2020-12-23 14:10:00,133.63,133.69,133.6,133.66,3181.0,133.63,133.69,133.6,133.66,3181.0
2020-12-23 14:15:00,133.64,133.7,133.6,133.67,2589.0,133.64,133.7,133.6,133.67,2589.0
2020-12-23 14:20:00,133.64,133.71,133.61,133.69,1800.0,133.64,133.71,133.61,133.69,1800.0
2020-12-23 14:25:00,133.69,133.69,133.61,133.69,4912.0,133.69,133.69,133.61,133.69,4912.0
2020-12-23 14:30:00,133.64,133.71,133.62,133.64,2859.0,133.64,133.71,133.62,133.64,2859.0
2020-12-23 14:35:00,133.69,133.77,133.61,133.62,3115.0,133.69,133.77,133.61,133.62,3115.0
2020-12-23 14:40:00,133.62,133.66,133.57,133.58,7658.0,133.62,133.66,133.57,133.58,7658.0
2020-12-23 14:45:00,133.59,133.72,133.55,133.66,5241.0,133.59,133.72,133.55,133.66,5241.0
2020-12-23 14:50:00,133.69,133.72,133.64,133.64,2844.0,133.69,133.72,133.64,133.64,2844.0
2020-12-23 14:55:00,133.62,133.67,133.59,133.62,4636.0,133.62,133.67,133.59,133.62,4636.0
2020-12-23 15:00:00,133.62,133.67,133.59,133.61,8798.0,133.62,133.67,133.59,133.61,8798.0
2020-12-23 15:05:00,133.6,133.67,133.6,133.63,5558.0,133.6,133.67,133.6,133.63,5558.0
2020-12-23 15:10:00,133.62,133.77,133.61,133.76,2510.0,133.62,133.77,133.61,133.76,2510.0
2020-12-23 15:15:00,133.74,133.75,133.58,133.62,3367.0,133.74,133.75,133.58,133.62,3367.0
2020-12-23 15:20:00,133.62,133.71,133.61,133.62,6600.0,133.62,133.71,133.61,133.62,6600.0
2020-12-23 15:25:00,133.62,133.68,133.6,133.62,12582.0,133.62,133.68,133.6,133.62,12582.0
2020-12-23 15:30:00,133.66,133.73,133.64,133.64,6262.0,133.66,133.73,133.64,133.64,6262.0
2020-12-23 15:35:00,133.67,133.67,133.59,133.64,8105.0,133.67,133.67,133.59,133.64,8105.0
2020-12-23 15:40:00,133.63,133.72,133.62,133.72,21931.0,133.63,133.72,133.62,133.72,21931.0
2020-12-23 15:45:00,133.69,133.81,133.68,133.74,12530.0,133.69,133.81,133.68,133.74,12530.0
2020-12-23 15:50:00,133.73,133.76,133.38,133.41,82707.0,133.73,133.76,133.38,133.41,82707.0
2020-12-23 15:55:00,133.43,133.5,133.04,133.07,57636.0,133.43,133.5,133.04,133.07,57636.0
2020-12-24 09:30:00,133.49,134.07,133.39,133.97,17620.0,133.49,134.07,133.39,133.97,17620.0
2020-12-24 09:35:00,134.02,134.53,133.91,134.53,4714.0,134.02,134.53,133.91,134.53,4714.0
2020-12-24 09:40:00,134.59,134.62,134.39,134.41,6619.0,134.59,134.62,134.39,134.41,6619.0
2020-12-24 09:45:00,134.37,134.57,134.29,134.36,3508.0,134.37,134.57,134.29,134.36,3508.0
2020-12-24 09:50:00,134.34,134.55,134.34,134.37,4600.0,134.34,134.55,134.34,134.37,4600.0
2020-12-24 09:55:00,134.37,134.38,134.07,134.25,6712.0,134.37,134.38,134.07,134.25,6712.0
2020-12-24 10:00:00,134.34,134.34,133.76,133.77,3556.0,134.34,134.34,133.76,133.77,3556.0
2020-12-24 10:05:00,133.75,134.06,133.69,134.06,7613.0,133.75,134.06,133.69,134.06,7613.0
2020-12-24 10:10:00,134.08,134.08,133.72,133.75,2241.0,134.08,134.08,133.72,133.75,2241.0
2020-12-24 10:15:00,133.72,133.77,133.58,133.61,4414.0,133.72,133.77,133.58,133.61,4414.0
2020-12-24 10:20:00,133.61,133.65,133.41,133.65,4403.0,133.61,133.65,133.41,133.65,4403.0
2020-12-24 10:25:00,133.62,134.04,133.62,133.93,6979.0,133.62,134.04,133.62,133.93,6979.0
2020-12-24 10:30:00,133.93,134.0,133.85,133.96,3659.0,133.93,134.0,133.85,133.96,3659.0
2020-12-24 10:35:00,133.9,134.1,133.88,133.9,3324.0,133.9,134.1,133.88,133.9,3324.0
2020-12-24 10:40:00,133.91,133.95,133.7,133.73,2802.0,133.91,133.95,133.7,133.73,2802.0
2020-12-24 10:45:00,133.73,133.78,133.64,133.66,2481.0,133.73,133.78,133.64,133.66,2481.0
2020-12-24 10:50:00,133.69,133.69,133.44,133.46,2244.0,133.69,133.69,133.44,133.46,2244.0
2020-12-24 10:55:00,133.5,133.5,133.02,133.08,5509.0,133.5,133.5,133.02,133.08,5509.0
2020-12-24 11:00:00,132.91,133.29,132.88,133.29,3034.0,132.91,133.29,132.88,133.29,3034.0
2020-12-24 11:05:00,133.28,133.3,133.11,133.13,1425.0,133.28,133.3,133.11,133.13,1425.0
2020-12-24 11:10:00,133.13,133.23,133.12,133.16,2032.0,133.13,133.23,133.12,133.16,2032.0
2020-12-24 11:15:00,133.06,133.2,133.02,133.12,2987.0,133.06,133.2,133.02,133.12,2987.0
2020-12-24 11:20:00,133.12,133.16,132.78,132.84,6942.0,133.12,133.16,132.78,132.84,6942.0
2020-12-24 11:25:00,132.83,132.9,132.63,132.75,5488.0,132.83,132.9,132.63,132.75,5488.0
2020-12-24 11:30:00,132.74,133.09,132.73,133.06,2132.0,132.74,133.09,132.73,133.06,2132.0
2020-12-24 11:35:00,133.1,133.15,133.0,133.15,3954.0,133.1,133.15,133.0,133.15,3954.0
2020-12-24 11:40:00,133.13,133.29,133.13,133.24,3260.0,133.13,133.29,133.13,133.24,3260.0
2020-12-24 11:45:00,133.22,133.26,133.14,133.21,2632.0,133.22,133.26,133.14,133.21,2632.0
2020-12-24 11:50:00,133.26,133.31,133.13,133.3,3383.0,133.26,133.31,133.13,133.3,3383.0
2020-12-24 11:55:00,133.28,133.31,133.27,133.3,2717.0,133.28,133.31,133.27,133.3,2717.0
2020-12-24 12:00:00,133.28,133.35,133.2,133.2,3419.0,133.28,133.35,133.2,133.2,3419.0
2020-12-24 12:05:00,133.25,133.42,133.25,133.41,4965.0,133.25,133.42,133.25,133.41,4965.0
2020-12-24 12:10:00,133.4,133.52,133.34,133.52,2843.0,133.4,133.52,133.34,133.52,2843.0
2020-12-24 12:15:00,133.52,133.52,133.28,133.28,2644.0,133.52,133.52,133.28,133.28,2644.0
2020-12-24 12:20:00,133.28,133.35,133.26,133.33,1947.0,133.28,133.35,133.26,133.33,1947.0
2020-12-24 12:25:00,133.35,133.48,133.35,133.48,3419.0,133.35,133.48,133.35,133.48,3419.0
2020-12-24 12:30:00,133.48,133.48,133.41,133.44,1670.0,133.48,133.48,133.41,133.44,1670.0
2020-12-24 12:35:00,133.45,133.52,133.4,133.45,3547.0,133.45,133.52,133.4,133.45,3547.0
2020-12-24 12:40:00,133.39,133.53,133.38,133.53,2200.0,133.39,133.53,133.38,133.53,2200.0
2020-12-24 12:45:00,133.56,133.72,133.56,133.7,2844.0,133.56,133.72,133.56,133.7,2844.0
2020-12-24 12:50:00,133.73,133.89,133.56,133.68,7694.0,133.73,133.89,133.56,133.68,7694.0
2020-12-24 12:55:00,133.7,134.06,133.67,133.93,18199.0,133.7,134.06,133.67,133.93,18199.0
2020-12-28 09:30:00,135.58,136.0,134.91,135.37,23138.0,135.58,136.0,134.91,135.37,23138.0
2020-12-28 09:35:00,135.35,135.51,134.77,134.83,5529.0,135.35,135.51,134.77,134.83,5529.0
2020-12-28 09:40:00,135.09,135.17,134.42,134.5,9074.0,135.09,135.17,134.42,134.5,9074.0
2020-12-28 09:45:00,134.21,134.62,134.14,134.35,3894.0,134.21,134.62,134.14,134.35,3894.0
2020-12-28 09:50:00,134.33,134.7,134.33,134.57,3733.0,134.33,134.7,134.33,134.57,3733.0
2020-12-28 09:55:00,134.68,134.75,134.52,134.63,3925.0,134.68,134.75,134.52,134.63,3925.0
2020-12-28 10:00:00,134.57,134.76,134.51,134.64,10284.0,134.57,134.76,134.51,134.64,10284.0
2020-12-28 10:05:00,134.71,134.71,133.8,133.98,12717.0,134.71,134.71,133.8,133.98,12717.0
2020-12-28 10:10:00,134.03,134.16,133.59,133.77,13211.0,134.03,134.16,133.59,133.77,13211.0
2020-12-28 10:15:00,133.74,134.09,133.53,133.99,28873.0,133.74,134.09,133.53,133.99,28873.0
2020-12-28 10:20:00,133.99,134.32,133.84,134.11,8343.0,133.99,134.32,133.84,134.11,8343.0
2020-12-28 10:25:00,134.24,134.24,133.71,133.81,3335.0,134.24,134.24,133.71,133.81,3335.0
2020-12-28 10:30:00,133.87,134.18,133.87,134.03,3781.0,133.87,134.18,133.87,134.03,3781.0
2020-12-28 10:35:00,134.0,134.35,133.99,134.25,5808.0,134.0,134.35,133.99,134.25,5808.0
2020-12-28 10:40:00,134.27,134.52,134.16,134.22,2622.0,134.27,134.52,134.16,134.22,2622.0
2020-12-28 10:45:00,134.19,134.48,134.19,134.38,3861.0,134.19,134.48,134.19,134.38,3861.0
2020-12-28 10:50:00,134.38,134.62,134.36,134.51,6018.0,134.38,134.62,134.36,134.51,6018.0
2020-12-28 10:55:00,134.51,134.74,134.51,134.71,3608.0,134.51,134.74,134.51,134.71,3608.0
2020-12-28 11:00:00,134.75,134.85,134.59,134.75,5848.0,134.75,134.85,134.59,134.75,5848.0
2020-12-28 11:05:00,134.87,135.03,134.84,134.98,5545.0,134.87,135.03,134.84,134.98,5545.0
2020-12-28 11:10:00,134.96,134.96,134.62,134.69,3345.0,134.96,134.96,134.62,134.69,3345.0
2020-12-28 11:15:00,134.72,134.79,134.42,134.62,6391.0,134.72,134.79,134.42,134.62,6391.0
2020-12-28 11:20:00,134.54,134.84,134.53,134.69,3699.0,134.54,134.84,134.53,134.69,3699.0
2020-12-28 11:25:00,134.66,134.88,134.58,134.88,1896.0,134.66,134.88,134.58,134.88,1896.0
2020-12-28 11:30:00,134.84,134.94,134.68,134.74,3400.0,134.84,134.94,134.68,134.74,3400.0
2020-12-28 11:35:00,134.67,134.77,134.64,134.74,2700.0,134.67,134.77,134.64,134.74,2700.0
2020-12-28 11:40:00,134.74,134.8,134.63,134.67,3097.0,134.74,134.8,134.63,134.67,3097.0
2020-12-28 11:45:00,134.71,134.71,134.51,134.59,3456.0,134.71,134.71,134.51,134.59,3456.0
2020-12-28 11:50:00,134.47,134.51,134.36,134.41,2345.0,134.47,134.51,134.36,134.41,2345.0
2020-12-28 11:55:00,134.28,134.36,134.17,134.17,3500.0,134.28,134.36,134.17,134.17,3500.0
2020-12-28 12:00:00,134.2,134.28,134.01,134.09,5800.0,134.2,134.28,134.01,134.09,5800.0
2020-12-28 12:05:00,134.09,134.25,134.08,134.21,4200.0,134.09,134.25,134.08,134.21,4200.0
2020-12-28 12:10:00,134.11,134.15,134.0,134.05,3868.0,134.11,134.15,134.0,134.05,3868.0
2020-12-28 12:15:00,134.02,134.14,134.02,134.14,2355.0,134.02,134.14,134.02,134.14,2355.0
2020-12-28 12:20:00,134.23,134.33,134.2,134.33,4559.0,134.23,134.33,134.2,134.33,4559.0
2020-12-28 12:25:00,134.33,134.54,134.3,134.45,3049.0,134.33,134.54,134.3,134.45,3049.0
2020-12-28 12:30:00,134.45,134.56,134.45,134.52,2100.0,134.45,134.56,134.45,134.52,2100.0
2020-12-28 12:35:00,134.58,134.67,134.57,134.58,6587.0,134.58,134.67,134.57,134.58,6587.0
2020-12-28 12:40:00,134.55,134.57,134.17,134.19,3080.0,134.55,134.57,134.17,134.19,3080.0
2020-12-28 12:45:00,134.22,134.3,134.15,134.19,2000.0,134.22,134.3,134.15,134.19,2000.0
2020-12-28 12:50:00,134.27,134.27,134.12,134.14,2993.0,134.27,134.27,134.12,134.14,2993.0
2020-12-28 12:55:00,134.16,134.18,134.0,134.16,4515.0,134.16,134.18,134.0,134.16,4515.0
2020-12-28 13:00:00,134.14,134.15,133.96,134.04,7969.0,134.14,134.15,133.96,134.04,7969.0
2020-12-28 13:05:00,134.08,134.14,134.04,134.05,4101.0,134.08,134.14,134.04,134.05,4101.0
2020-12-28 13:10:00,134.03,134.14,133.99,134.04,3609.0,134.03,134.14,133.99,134.04,3609.0
2020-12-28 13:15:00,133.99,134.06,133.87,134.06,2807.0,133.99,134.06,133.87,134.06,2807.0
2020-12-28 13:20:00,134.05,134.26,134.05,134.21,4550.0,134.05,134.26,134.05,134.21,4550.0
2020-12-28 13:25:00,134.13,134.19,134.13,134.19,200.0,134.13,134.19,134.13,134.19,200.0
2020-12-28 13:30:00,134.39,134.39,134.3,134.3,2478.0,134.39,134.39,134.3,134.3,2478.0
2020-12-28 13:35:00,134.28,134.47,134.24,134.41,2359.0,134.28,134.47,134.24,134.41,2359.0
2020-12-28 13:40:00,134.4,134.62,134.4,134.5,2471.0,134.4,134.62,134.4,134.5,2471.0
2020-12-28 13:45:00,134.5,134.59,134.45,134.5,1979.0,134.5,134.59,134.45,134.5,1979.0
2020-12-28 13:50:00,134.45,134.5,134.44,134.44,1487.0,134.45,134.5,134.44,134.44,1487.0
2020-12-28 13:55:00,134.44,134.48,134.42,134.46,3235.0,134.44,134.48,134.42,134.46,3235.0
2020-12-28 14:00:00,134.46,134.49,134.43,134.49,1100.0,134.46,134.49,134.43,134.49,1100.0
2020-12-28 14:05:00,134.5,134.5,134.4,134.45,2701.0,134.5,134.5,134.4,134.45,2701.0
2020-12-28 14:10:00,134.46,134.52,134.46,134.51,2400.0,134.46,134.52,134.46,134.51,2400.0
2020-12-28 14:15:00,134.53,134.7,134.53,134.67,2169.0,134.53,134.7,134.53,134.67,2169.0
2020-12-28 14:20:00,134.66,134.72,134.65,134.67,3000.0,134.66,134.72,134.65,134.67,3000.0
2020-12-28 14:25:00,134.66,134.73,134.65,134.73,17379.0,134.66,134.73,134.65,134.73,17379.0
2020-12-28 14:30:00,134.74,134.74,134.67,134.7,1657.0,134.74,134.74,134.67,134.7,1657.0
2020-12-28 14:35:00,134.71,134.79,134.7,134.7,3720.0,134.71,134.79,134.7,134.7,3720.0
2020-12-28 14:40:00,134.76,134.76,134.67,134.75,2420.0,134.76,134.76,134.67,134.75,2420.0
2020-12-28 14:45:00,134.76,134.99,134.74,134.92,4753.0,134.76,134.99,134.74,134.92,4753.0
2020-12-28 14:50:00,134.94,134.97,134.9,134.92,4416.0,134.94,134.97,134.9,134.92,4416.0
2020-12-28 14:55:00,134.97,134.97,134.83,134.85,1597.0,134.97,134.97,134.83,134.85,1597.0
2020-12-28 15:00:00,134.86,134.97,134.83,134.96,4364.0,134.86,134.97,134.83,134.96,4364.0
2020-12-28 15:05:00,134.92,134.93,134.81,134.81,1508.0,134.92,134.93,134.81,134.81,1508.0
2020-12-28 15:10:00,134.8,134.81,134.63,134.65,4020.0,134.8,134.81,134.63,134.65,4020.0
2020-12-28 15:15:00,134.64,134.71,134.6,134.69,6800.0,134.64,134.71,134.6,134.69,6800.0
2020-12-28 15:20:00,134.62,134.91,134.62,134.91,9001.0,134.62,134.91,134.62,134.91,9001.0
2020-12-28 15:25:00,134.89,134.92,134.62,134.7,4896.0,134.89,134.92,134.62,134.7,4896.0
2020-12-28 15:30:00,134.68,134.84,134.68,134.84,4216.0,134.68,134.84,134.68,134.84,4216.0
2020-12-28 15:35:00,134.83,134.83,134.65,134.65,4900.0,134.83,134.83,134.65,134.65,4900.0
2020-12-28 15:40:00,134.65,134.77,134.63,134.71,6433.0,134.65,134.77,134.63,134.71,6433.0
2020-12-28 15:45:00,134.71,134.75,134.67,134.69,8583.0,134.71,134.75,134.67,134.69,8583.0
2020-12-28 15:50:00,134.72,134.82,134.64,134.76,13591.0,134.72,134.82,134.64,134.76,13591.0
2020-12-28 15:55:00,134.74,134.87,134.63,134.78,29180.0,134.74,134.87,134.63,134.78,29180.0
2020-12-29 09:30:00,135.14,135.75,135.03,135.38,20969.0,135.14,135.75,135.03,135.38,20969.0
2020-12-29 09:35:00,135.48,135.55,135.22,135.35,2005.0,135.48,135.55,135.22,135.35,2005.0
2020-12-29 09:40:00,135.39,135.53,135.18,135.27,8186.0,135.39,135.53,135.18,135.27,8186.0
2020-12-29 09:45:00,135.36,135.66,135.31,135.34,13233.0,135.36,135.66,135.31,135.34,13233.0
2020-12-29 09:50:00,135.39,135.6,135.08,135.09,6252.0,135.39,135.6,135.08,135.09,6252.0
2020-12-29 09:55:00,135.08,135.08,134.5,134.7,14328.0,135.08,135.08,134.5,134.7,14328.0
2020-12-29 10:00:00,134.68,134.99,134.59,134.97,15065.0,134.68,134.99,134.59,134.97,15065.0
2020-12-29 10:05:00,134.94,134.95,134.64,134.75,16528.0,134.94,134.95,134.64,134.75,16528.0
2020-12-29 10:10:00,134.7,134.73,134.15,134.19,31230.0,134.7,134.73,134.15,134.19,31230.0
2020-12-29 10:15:00,134.26,134.53,134.16,134.41,16036.0,134.26,134.53,134.16,134.41,16036.0
2020-12-29 10:20:00,134.5,134.71,134.44,134.56,6209.0,134.5,134.71,134.44,134.56,6209.0
2020-12-29 10:25:00,134.52,134.52,134.33,134.33,3340.0,134.52,134.52,134.33,134.33,3340.0
2020-12-29 10:30:00,134.43,134.67,134.34,134.41,3895.0,134.43,134.67,134.34,134.41,3895.0
2020-12-29 10:35:00,134.36,134.38,134.02,134.15,10832.0,134.36,134.38,134.02,134.15,10832.0
2020-12-29 10:40:00,134.05,134.22,134.05,134.12,3032.0,134.05,134.22,134.05,134.12,3032.0
2020-12-29 10:45:00,134.09,134.1,133.89,133.93,5690.0,134.09,134.1,133.89,133.93,5690.0
2020-12-29 10:50:00,133.9,134.12,133.83,134.05,3895.0,133.9,134.12,133.83,134.05,3895.0
2020-12-29 10:55:00,134.06,134.3,134.06,134.14,4950.0,134.06,134.3,134.06,134.14,4950.0
2020-12-29 11:00:00,134.17,134.2,133.99,134.02,11803.0,134.17,134.2,133.99,134.02,11803.0
2020-12-29 11:05:00,134.0,134.09,133.93,134.09,3800.0,134.0,134.09,133.93,134.09,3800.0
2020-12-29 11:10:00,134.0,134.1,133.94,133.98,3100.0,134.0,134.1,133.94,133.98,3100.0
2020-12-29 11:15:00,134.05,134.05,133.8,133.84,4550.0,134.05,134.05,133.8,133.84,4550.0
2020-12-29 11:20:00,133.84,133.94,133.79,133.86,2244.0,133.84,133.94,133.79,133.86,2244.0
2020-12-29 11:25:00,133.86,134.1,133.84,134.05,2100.0,133.86,134.1,133.84,134.05,2100.0
2020-12-29 11:30:00,134.07,134.11,134.01,134.1,3589.0,134.07,134.11,134.01,134.1,3589.0
2020-12-29 11:35:00,134.08,134.08,133.91,133.96,2817.0,134.08,134.08,133.91,133.96,2817.0
2020-12-29 11:40:00,134.01,134.01,133.79,133.8,2513.0,134.01,134.01,133.79,133.8,2513.0
2020-12-29 11:45:00,133.83,133.9,133.81,133.9,3120.0,133.83,133.9,133.81,133.9,3120.0
2020-12-29 11:50:00,133.86,133.88,133.45,133.45,4746.0,133.86,133.88,133.45,133.45,4746.0
2020-12-29 11:55:00,133.58,133.67,133.53,133.67,1665.0,133.58,133.67,133.53,133.67,1665.0
2020-12-29 12:00:00,133.65,133.69,133.54,133.68,2540.0,133.65,133.69,133.54,133.68,2540.0
2020-12-29 12:05:00,133.66,133.93,133.49,133.93,10683.0,133.66,133.93,133.49,133.93,10683.0
2020-12-29 12:10:00,133.84,133.92,133.77,133.81,2600.0,133.84,133.92,133.77,133.81,2600.0
2020-12-29 12:15:00,133.82,133.82,133.59,133.59,2250.0,133.82,133.82,133.59,133.59,2250.0
2020-12-29 12:20:00,133.65,133.66,133.52,133.56,4567.0,133.65,133.66,133.52,133.56,4567.0
2020-12-29 12:25:00,133.52,133.67,133.5,133.59,4838.0,133.52,133.67,133.5,133.59,4838.0
2020-12-29 12:30:00,133.59,133.6,133.41,133.51,5174.0,133.59,133.6,133.41,133.51,5174.0
2020-12-29 12:35:00,133.56,133.56,133.43,133.43,3621.0,133.56,133.56,133.43,133.43,3621.0
2020-12-29 12:40:00,133.45,133.53,133.39,133.48,6185.0,133.45,133.53,133.39,133.48,6185.0
2020-12-29 12:45:00,133.48,133.51,133.29,133.39,5989.0,133.48,133.51,133.29,133.39,5989.0
2020-12-29 12:50:00,133.38,133.53,133.29,133.48,1800.0,133.38,133.53,133.29,133.48,1800.0
2020-12-29 12:55:00,133.49,133.8,133.48,133.74,2798.0,133.49,133.8,133.48,133.74,2798.0
2020-12-29 13:00:00,133.69,133.72,133.6,133.6,1346.0,133.69,133.72,133.6,133.6,1346.0
2020-12-29 13:05:00,133.64,133.67,133.53,133.67,2825.0,133.64,133.67,133.53,133.67,2825.0
2020-12-29 13:10:00,133.64,133.64,133.52,133.52,2286.0,133.64,133.64,133.52,133.52,2286.0
2020-12-29 13:15:00,133.52,133.55,133.4,133.55,2529.0,133.52,133.55,133.4,133.55,2529.0
2020-12-29 13:20:00,133.54,133.68,133.53,133.62,2816.0,133.54,133.68,133.53,133.62,2816.0
2020-12-29 13:25:00,133.58,133.78,133.58,133.7,4953.0,133.58,133.78,133.58,133.7,4953.0
2020-12-29 13:30:00,133.75,133.85,133.72,133.79,2800.0,133.75,133.85,133.72,133.79,2800.0
2020-12-29 13:35:00,133.8,133.8,133.44,133.53,5357.0,133.8,133.8,133.44,133.53,5357.0
2020-12-29 13:40:00,133.56,133.62,133.47,133.51,4188.0,133.56,133.62,133.47,133.51,4188.0
2020-12-29 13:45:00,133.58,133.66,133.5,133.65,7039.0,133.58,133.66,133.5,133.65,7039.0
2020-12-29 13:50:00,133.65,133.87,133.52,133.87,3251.0,133.65,133.87,133.52,133.87,3251.0
2020-12-29 13:55:00,133.9,134.09,133.86,134.09,4167.0,133.9,134.09,133.86,134.09,4167.0
2020-12-29 14:00:00,134.04,134.11,133.99,134.06,5125.0,134.04,134.11,133.99,134.06,5125.0
2020-12-29 14:05:00,134.1,134.12,133.84,133.92,4970.0,134.1,134.12,133.84,133.92,4970.0
2020-12-29 14:10:00,133.88,133.91,133.87,133.87,1404.0,133.88,133.91,133.87,133.87,1404.0
2020-12-29 14:15:00,133.84,133.87,133.76,133.87,1400.0,133.84,133.87,133.76,133.87,1400.0
2020-12-29 14:20:00,133.83,133.88,133.67,133.73,4379.0,133.83,133.88,133.67,133.73,4379.0
2020-12-29 14:25:00,133.7,133.71,133.61,133.66,5020.0,133.7,133.71,133.61,133.66,5020.0
2020-12-29 14:30:00,133.68,133.72,133.6,133.67,2331.0,133.68,133.72,133.6,133.67,2331.0
2020-12-29 14:35:00,133.67,133.71,133.59,133.71,2700.0,133.67,133.71,133.59,133.71,2700.0
2020-12-29 14:40:00,133.69,133.71,133.61,133.62,3200.0,133.69,133.71,133.61,133.62,3200.0
2020-12-29 14:45:00,133.64,133.65,133.58,133.6,3000.0,133.64,133.65,133.58,133.6,3000.0
2020-12-29 14:50:00,133.65,133.87,133.65,133.74,7521.0,133.65,133.87,133.65,133.74,7521.0
2020-12-29 14:55:00,133.76,133.83,133.73,133.83,2036.0,133.76,133.83,133.73,133.83,2036.0
2020-12-29 15:00:00,133.86,133.87,133.72,133.74,5210.0,133.86,133.87,133.72,133.74,5210.0
2020-12-29 15:05:00,133.77,133.81,133.69,133.75,4452.0,133.77,133.81,133.69,133.75,4452.0
2020-12-29 15:10:00,133.77,133.9,133.77,133.85,2032.0,133.77,133.9,133.77,133.85,2032.0
2020-12-29 15:15:00,133.84,134.0,133.84,134.0,4285.0,133.84,134.0,133.84,134.0,4285.0
2020-12-29 15:20:00,133.95,134.07,133.94,134.02,4327.0,133.95,134.07,133.94,134.02,4327.0
2020-12-29 15:25:00,134.01,134.03,133.89,134.03,2763.0,134.01,134.03,133.89,134.03,2763.0
2020-12-29 15:30:00,133.98,133.98,133.8,133.85,3748.0,133.98,133.98,133.8,133.85,3748.0
2020-12-29 15:35:00,133.8,133.91,133.73,133.91,6108.0,133.8,133.91,133.73,133.91,6108.0
2020-12-29 15:40:00,133.89,133.97,133.87,133.95,6327.0,133.89,133.97,133.87,133.95,6327.0
2020-12-29 15:45:00,133.98,134.03,133.91,133.95,6321.0,133.98,134.03,133.91,133.95,6321.0
2020-12-29 15:50:00,133.87,134.02,133.77,133.93,28302.0,133.87,134.02,133.77,133.93,28302.0
2020-12-29 15:55:00,133.9,134.06,133.87,133.97,60282.0,133.9,134.06,133.87,133.97,60282.0
2020-12-30 09:30:00,134.71,135.33,134.5,134.8,15027.0,134.71,135.33,134.5,134.8,15027.0
2020-12-30 09:35:00,134.62,134.96,134.62,134.85,3806.0,134.62,134.96,134.62,134.85,3806.0
2020-12-30 09:40:00,134.87,134.96,134.58,134.78,5261.0,134.87,134.96,134.58,134.78,5261.0
2020-12-30 09:45:00,134.86,135.05,134.64,134.86,10033.0,134.86,135.05,134.64,134.86,10033.0
2020-12-30 09:50:00,134.82,134.91,134.61,134.73,5525.0,134.82,134.91,134.61,134.73,5525.0
2020-12-30 09:55:00,134.73,134.96,134.63,134.86,4638.0,134.73,134.96,134.63,134.86,4638.0
2020-12-30 10:00:00,134.95,134.95,134.49,134.69,1840.0,134.95,134.95,134.49,134.69,1840.0
2020-12-30 10:05:00,134.64,134.83,134.4,134.6,3137.0,134.64,134.83,134.4,134.6,3137.0
2020-12-30 10:10:00,134.55,134.7,134.43,134.43,6472.0,134.55,134.7,134.43,134.43,6472.0
2020-12-30 10:15:00,134.4,134.81,134.22,134.76,8999.0,134.4,134.81,134.22,134.76,8999.0
2020-12-30 10:20:00,134.73,134.8,134.64,134.64,1319.0,134.73,134.8,134.64,134.64,1319.0
2020-12-30 10:25:00,134.73,134.77,134.57,134.68,3100.0,134.73,134.77,134.57,134.68,3100.0
2020-12-30 10:30:00,134.67,134.8,134.48,134.49,2700.0,134.67,134.8,134.48,134.49,2700.0
2020-12-30 10:35:00,134.36,134.55,134.07,134.27,3949.0,134.36,134.55,134.07,134.27,3949.0
2020-12-30 10:40:00,134.38,134.57,134.37,134.5,2075.0,134.38,134.57,134.37,134.5,2075.0
2020-12-30 10:45:00,134.49,134.6,134.45,134.57,1932.0,134.49,134.6,134.45,134.57,1932.0
2020-12-30 10:50:00,134.69,134.76,134.6,134.6,3201.0,134.69,134.76,134.6,134.6,3201.0
2020-12-30 10:55:00,134.68,134.68,134.52,134.62,4053.0,134.68,134.68,134.52,134.62,4053.0
2020-12-30 11:00:00,134.65,134.79,134.63,134.74,1300.0,134.65,134.79,134.63,134.74,1300.0
2020-12-30 11:05:00,134.69,134.92,134.69,134.88,3356.0,134.69,134.92,134.69,134.88,3356.0
2020-12-30 11:10:00,134.86,134.95,134.83,134.95,2922.0,134.86,134.95,134.83,134.95,2922.0
2020-12-30 11:15:00,134.96,135.04,134.94,135.0,4533.0,134.96,135.04,134.94,135.0,4533.0
2020-12-30 11:20:00,134.97,135.16,134.97,135.16,1880.0,134.97,135.16,134.97,135.16,1880.0
2020-12-30 11:25:00,135.14,135.29,135.13,135.25,3042.0,135.14,135.29,135.13,135.25,3042.0
2020-12-30 11:30:00,135.27,135.33,135.24,135.28,1425.0,135.27,135.33,135.24,135.28,1425.0
2020-12-30 11:35:00,135.35,135.39,135.24,135.25,1400.0,135.35,135.39,135.24,135.25,1400.0
2020-12-30 11:40:00,135.21,135.28,135.06,135.11,2001.0,135.21,135.28,135.06,135.11,2001.0
2020-12-30 11:45:00,135.08,135.11,135.01,135.11,1480.0,135.08,135.11,135.01,135.11,1480.0
2020-12-30 11:50:00,135.08,135.23,135.08,135.23,2599.0,135.08,135.23,135.08,135.23,2599.0
2020-12-30 11:55:00,135.29,135.3,135.17,135.2,2285.0,135.29,135.3,135.17,135.2,2285.0
2020-12-30 12:00:00,135.26,135.29,135.18,135.25,2035.0,135.26,135.29,135.18,135.25,2035.0
2020-12-30 12:05:00,135.24,135.34,135.23,135.33,2101.0,135.24,135.34,135.23,135.33,2101.0
2020-12-30 12:10:00,135.3,135.42,135.24,135.42,3017.0,135.3,135.42,135.24,135.42,3017.0
2020-12-30 12:15:00,135.42,135.52,135.42,135.5,2353.0,135.42,135.52,135.42,135.5,2353.0
2020-12-30 12:20:00,135.5,135.54,135.45,135.48,1999.0,135.5,135.54,135.45,135.48,1999.0
2020-12-30 12:25:00,135.43,135.58,135.4,135.5,2722.0,135.43,135.58,135.4,135.5,2722.0
2020-12-30 12:30:00,135.53,135.55,135.36,135.45,3167.0,135.53,135.55,135.36,135.45,3167.0
2020-12-30 12:35:00,135.44,135.56,135.43,135.48,2300.0,135.44,135.56,135.43,135.48,2300.0
2020-12-30 12:40:00,135.47,135.51,135.4,135.42,1300.0,135.47,135.51,135.4,135.42,1300.0
2020-12-30 12:45:00,135.44,135.44,135.36,135.38,2225.0,135.44,135.44,135.36,135.38,2225.0
2020-12-30 12:50:00,135.37,135.55,135.34,135.52,5496.0,135.37,135.55,135.34,135.52,5496.0
2020-12-30 12:55:00,135.54,135.66,135.46,135.55,6100.0,135.54,135.66,135.46,135.55,6100.0
2020-12-30 13:00:00,135.54,135.62,135.51,135.59,2312.0,135.54,135.62,135.51,135.59,2312.0
2020-12-30 13:05:00,135.52,135.64,135.52,135.53,3466.0,135.52,135.64,135.52,135.53,3466.0
2020-12-30 13:10:00,135.58,135.58,135.46,135.53,9067.0,135.58,135.58,135.46,135.53,9067.0
2020-12-30 13:15:00,135.55,135.82,135.51,135.81,9652.0,135.55,135.82,135.51,135.81,9652.0
2020-12-30 13:20:00,135.84,136.01,135.8,136.01,25218.0,135.84,136.01,135.8,136.01,25218.0
2020-12-30 13:25:00,136.0,136.06,135.63,135.63,16717.0,136.0,136.06,135.63,135.63,16717.0
2020-12-30 13:30:00,135.54,135.64,135.51,135.51,3020.0,135.54,135.64,135.51,135.51,3020.0
2020-12-30 13:35:00,135.5,135.68,135.39,135.56,5793.0,135.5,135.68,135.39,135.56,5793.0
2020-12-30 13:40:00,135.52,135.65,135.44,135.64,8035.0,135.52,135.65,135.44,135.64,8035.0
2020-12-30 13:45:00,135.59,135.64,135.52,135.56,7568.0,135.59,135.64,135.52,135.56,7568.0
2020-12-30 13:50:00,135.6,135.7,135.56,135.6,3007.0,135.6,135.7,135.56,135.6,3007.0
2020-12-30 13:55:00,135.63,135.65,135.53,135.53,3510.0,135.63,135.65,135.53,135.53,3510.0
2020-12-30 14:00:00,135.53,135.53,135.34,135.35,2538.0,135.53,135.53,135.34,135.35,2538.0
2020-12-30 14:05:00,135.36,135.38,135.3,135.3,3000.0,135.36,135.38,135.3,135.3,3000.0
2020-12-30 14:10:00,135.31,135.32,135.19,135.25,3752.0,135.31,135.32,135.19,135.25,3752.0
2020-12-30 14:15:00,135.25,135.28,135.18,135.25,3325.0,135.25,135.28,135.18,135.25,3325.0
2020-12-30 14:20:00,135.29,135.39,135.21,135.35,3665.0,135.29,135.39,135.21,135.35,3665.0
2020-12-30 14:25:00,135.33,135.55,135.32,135.53,10773.0,135.33,135.55,135.32,135.53,10773.0
2020-12-30 14:30:00,135.59,135.62,135.38,135.45,6295.0,135.59,135.62,135.38,135.45,6295.0
2020-12-30 14:35:00,135.44,135.52,135.39,135.39,5213.0,135.44,135.52,135.39,135.39,5213.0
2020-12-30 14:40:00,135.42,135.57,135.4,135.52,15737.0,135.42,135.57,135.4,135.52,15737.0
2020-12-30 14:45:00,135.52,135.54,135.47,135.51,4038.0,135.52,135.54,135.47,135.51,4038.0
2020-12-30 14:50:00,135.48,135.51,135.41,135.43,9070.0,135.48,135.51,135.41,135.43,9070.0
2020-12-30 14:55:00,135.44,135.5,135.22,135.23,11262.0,135.44,135.5,135.22,135.23,11262.0
2020-12-30 15:00:00,135.27,135.31,135.07,135.31,7983.0,135.27,135.31,135.07,135.31,7983.0
2020-12-30 15:05:00,135.31,135.33,135.18,135.26,4659.0,135.31,135.33,135.18,135.26,4659.0
2020-12-30 15:10:00,135.26,135.29,135.2,135.25,3731.0,135.26,135.29,135.2,135.25,3731.0
2020-12-30 15:15:00,135.23,135.24,135.12,135.16,5413.0,135.23,135.24,135.12,135.16,5413.0
2020-12-30 15:20:00,135.12,135.25,135.12,135.23,3623.0,135.12,135.25,135.12,135.23,3623.0
2020-12-30 15:25:00,135.25,135.3,135.15,135.15,3900.0,135.25,135.3,135.15,135.15,3900.0
2020-12-30 15:30:00,135.12,135.3,135.11,135.27,10611.0,135.12,135.3,135.11,135.27,10611.0
2020-12-30 15:35:00,135.27,135.44,135.21,135.37,22372.0,135.27,135.44,135.21,135.37,22372.0
2020-12-30 15:40:00,135.33,135.53,135.31,135.49,27991.0,135.33,135.53,135.31,135.49,27991.0
2020-12-30 15:45:00,135.43,135.65,135.31,135.65,25635.0,135.43,135.65,135.31,135.65,25635.0
2020-12-30 15:50:00,135.64,135.66,135.25,135.32,46755.0,135.64,135.66,135.25,135.32,46755.0
2020-12-30 15:55:00,135.34,135.42,135.21,135.24,73465.0,135.34,135.42,135.21,135.24,73465.0
2020-12-31 09:30:00,135.42,135.85,135.42,135.58,11965.0,135.42,135.85,135.42,135.58,11965.0
2020-12-31 09:35:00,135.63,135.8,135.51,135.8,2542.0,135.63,135.8,135.51,135.8,2542.0
2020-12-31 09:40:00,135.78,135.78,135.5,135.5,700.0,135.78,135.78,135.5,135.5,700.0
2020-12-31 09:45:00,135.47,135.59,135.34,135.52,5718.0,135.47,135.59,135.34,135.52,5718.0
2020-12-31 09:50:00,135.44,135.98,135.35,135.98,4538.0,135.44,135.98,135.35,135.98,4538.0
2020-12-31 09:55:00,135.88,136.4,135.88,136.4,4642.0,135.88,136.4,135.88,136.4,4642.0
2020-12-31 10:00:00,136.39,136.65,136.3,136.65,6704.0,136.39,136.65,136.3,136.65,6704.0
2020-12-31 10:05:00,136.57,136.84,136.41,136.46,6256.0,136.57,136.84,136.41,136.46,6256.0
2020-12-31 10:10:00,136.43,136.43,136.18,136.26,2623.0,136.43,136.43,136.18,136.26,2623.0
2020-12-31 10:15:00,136.41,136.51,136.27,136.46,1666.0,136.41,136.51,136.27,136.46,1666.0
2020-12-31 10:20:00,136.39,136.4,136.27,136.27,2289.0,136.39,136.4,136.27,136.27,2289.0
2020-12-31 10:25:00,136.24,136.34,136.15,136.34,3273.0,136.24,136.34,136.15,136.34,3273.0
2020-12-31 10:30:00,136.41,136.41,136.12,136.26,1795.0,136.41,136.41,136.12,136.26,1795.0
2020-12-31 10:35:00,136.21,136.21,135.99,136.0,3171.0,136.21,136.21,135.99,136.0,3171.0
2020-12-31 10:40:00,136.04,136.22,136.03,136.13,2946.0,136.04,136.22,136.03,136.13,2946.0
2020-12-31 10:45:00,136.16,136.21,136.03,136.06,3487.0,136.16,136.21,136.03,136.06,3487.0
2020-12-31 10:50:00,136.03,136.15,135.93,136.13,2389.0,136.03,136.15,135.93,136.13,2389.0
2020-12-31 10:55:00,136.18,136.25,136.09,136.09,1690.0,136.18,136.25,136.09,136.09,1690.0
2020-12-31 11:00:00,136.1,136.2,136.03,136.03,1656.0,136.1,136.2,136.03,136.03,1656.0
2020-12-31 11:05:00,135.94,135.94,135.75,135.92,2400.0,135.94,135.94,135.75,135.92,2400.0
2020-12-31 11:10:00,135.82,135.84,135.71,135.78,1896.0,135.82,135.84,135.71,135.78,1896.0
2020-12-31 11:15:00,135.85,135.91,135.79,135.9,6759.0,135.85,135.91,135.79,135.9,6759.0
2020-12-31 11:20:00,135.91,135.95,135.86,135.94,2240.0,135.91,135.95,135.86,135.94,2240.0
2020-12-31 11:25:00,135.9,135.91,135.78,135.8,2897.0,135.9,135.91,135.78,135.8,2897.0
2020-12-31 11:30:00,135.79,135.79,135.71,135.75,2148.0,135.79,135.79,135.71,135.75,2148.0
2020-12-31 11:35:00,135.73,135.8,135.63,135.65,2932.0,135.73,135.8,135.63,135.65,2932.0
2020-12-31 11:40:00,135.61,135.67,135.47,135.52,2244.0,135.61,135.67,135.47,135.52,2244.0
2020-12-31 11:45:00,135.48,135.56,135.42,135.56,3225.0,135.48,135.56,135.42,135.56,3225.0
2020-12-31 11:50:00,135.54,135.54,135.36,135.44,1343.0,135.54,135.54,135.36,135.44,1343.0
2020-12-31 11:55:00,135.51,135.52,135.3,135.47,2394.0,135.51,135.52,135.3,135.47,2394.0
2020-12-31 12:00:00,135.5,135.5,135.35,135.48,2088.0,135.5,135.5,135.35,135.48,2088.0
2020-12-31 12:05:00,135.47,135.53,135.44,135.53,878.0,135.47,135.53,135.44,135.53,878.0
2020-12-31 12:10:00,135.6,135.62,135.53,135.55,1793.0,135.6,135.62,135.53,135.55,1793.0
2020-12-31 12:15:00,135.56,135.62,135.56,135.62,554.0,135.56,135.62,135.56,135.62,554.0
2020-12-31 12:20:00,135.6,135.65,135.51,135.51,1949.0,135.6,135.65,135.51,135.51,1949.0
2020-12-31 12:25:00,135.52,135.6,135.5,135.6,942.0,135.52,135.6,135.5,135.6,942.0
2020-12-31 12:30:00,135.58,135.59,135.54,135.58,600.0,135.58,135.59,135.54,135.58,600.0
2020-12-31 12:35:00,135.61,135.76,135.57,135.75,4656.0,135.61,135.76,135.57,135.75,4656.0
2020-12-31 12:40:00,135.78,135.98,135.77,135.97,658.0,135.78,135.98,135.77,135.97,658.0
2020-12-31 12:45:00,135.98,136.12,135.97,136.09,2636.0,135.98,136.12,135.97,136.09,2636.0
2020-12-31 12:50:00,136.01,136.01,135.88,135.88,1122.0,136.01,136.01,135.88,135.88,1122.0
2020-12-31 12:55:00,135.81,135.95,135.8,135.95,1242.0,135.81,135.95,135.8,135.95,1242.0
2020-12-31 13:00:00,135.85,135.94,135.84,135.87,1533.0,135.85,135.94,135.84,135.87,1533.0
2020-12-31 13:05:00,135.91,136.01,135.85,135.88,3930.0,135.91,136.01,135.85,135.88,3930.0
2020-12-31 13:10:00,135.87,136.0,135.85,136.0,1108.0,135.87,136.0,135.85,136.0,1108.0
2020-12-31 13:15:00,135.99,136.07,135.98,136.07,3270.0,135.99,136.07,135.98,136.07,3270.0
2020-12-31 13:20:00,136.06,136.07,136.04,136.07,1225.0,136.06,136.07,136.04,136.07,1225.0
2020-12-31 13:25:00,136.09,136.1,135.99,136.0,2454.0,136.09,136.1,135.99,136.0,2454.0
2020-12-31 13:30:00,136.02,136.12,135.98,136.02,2817.0,136.02,136.12,135.98,136.02,2817.0
2020-12-31 13:35:00,136.0,136.06,136.0,136.06,3534.0,136.0,136.06,136.0,136.06,3534.0
2020-12-31 13:40:00,136.07,136.09,136.04,136.06,1346.0,136.07,136.09,136.04,136.06,1346.0
2020-12-31 13:45:00,136.09,136.14,136.06,136.12,1100.0,136.09,136.14,136.06,136.12,1100.0
2020-12-31 13:50:00,136.15,136.18,136.08,136.12,2573.0,136.15,136.18,136.08,136.12,2573.0
2020-12-31 13:55:00,136.16,136.16,136.11,136.12,600.0,136.16,136.16,136.11,136.12,600.0
2020-12-31 14:00:00,136.02,136.07,135.9,135.9,2024.0,136.02,136.07,135.9,135.9,2024.0
2020-12-31 14:05:00,135.93,135.99,135.85,135.96,1942.0,135.93,135.99,135.85,135.96,1942.0
2020-12-31 14:10:00,135.92,136.01,135.89,135.97,2100.0,135.92,136.01,135.89,135.97,2100.0
2020-12-31 14:15:00,136.0,136.15,136.0,136.03,4251.0,136.0,136.15,136.0,136.03,4251.0
2020-12-31 14:20:00,136.12,136.12,135.98,135.99,1308.0,136.12,136.12,135.98,135.99,1308.0
2020-12-31 14:25:00,136.0,136.0,135.86,135.92,1500.0,136.0,136.0,135.86,135.92,1500.0
2020-12-31 14:30:00,135.92,136.03,135.91,135.99,2950.0,135.92,136.03,135.91,135.99,2950.0
2020-12-31 14:35:00,136.05,136.05,135.98,135.98,1138.0,136.05,136.05,135.98,135.98,1138.0
2020-12-31 14:40:00,136.1,136.1,135.99,136.01,1400.0,136.1,136.1,135.99,136.01,1400.0
2020-12-31 14:45:00,135.99,136.06,135.97,136.03,2852.0,135.99,136.06,135.97,136.03,2852.0
2020-12-31 14:50:00,136.01,136.01,135.85,135.87,2207.0,136.01,136.01,135.85,135.87,2207.0
2020-12-31 14:55:00,135.87,136.03,135.85,136.02,7160.0,135.87,136.03,135.85,136.02,7160.0
2020-12-31 15:00:00,136.02,136.26,136.02,136.22,3300.0,136.02,136.26,136.02,136.22,3300.0
2020-12-31 15:05:00,136.19,136.32,136.17,136.31,2600.0,136.19,136.32,136.17,136.31,2600.0
2020-12-31 15:10:00,136.31,136.43,136.31,136.41,2723.0,136.31,136.43,136.31,136.41,2723.0
2020-12-31 15:15:00,136.4,136.46,136.33,136.38,3342.0,136.4,136.46,136.33,136.38,3342.0
2020-12-31 15:20:00,136.36,136.42,136.29,136.35,2500.0,136.36,136.42,136.29,136.35,2500.0
2020-12-31 15:25:00,136.32,136.36,136.29,136.29,3192.0,136.32,136.36,136.29,136.29,3192.0
2020-12-31 15:30:00,136.31,136.31,136.16,136.18,3022.0,136.31,136.31,136.16,136.18,3022.0
2020-12-31 15:35:00,136.15,136.19,135.99,136.13,3817.0,136.15,136.19,135.99,136.13,3817.0
2020-12-31 15:40:00,136.13,136.18,136.0,136.17,8362.0,136.13,136.18,136.0,136.17,8362.0
2020-12-31 15:45:00,136.14,136.23,136.0,136.08,12305.0,136.14,136.23,136.0,136.08,12305.0
2020-12-31 15:50:00,136.2,136.41,136.16,136.34,16114.0,136.2,136.41,136.16,136.34,16114.0
2020-12-31 15:55:00,136.3,136.5,136.25,136.32,41415.0,136.3,136.5,136.25,136.32,41415.0
2021-01-04 09:30:00,136.85,138.2,136.5,138.19,61674.0,136.85,138.2,136.5,138.19,61674.0
2021-01-04 09:35:00,138.18,138.18,137.28,137.5,28095.0,138.18,138.18,137.28,137.5,28095.0
2021-01-04 09:40:00,137.35,137.8,137.12,137.74,24757.0,137.35,137.8,137.12,137.74,24757.0
2021-01-04 09:45:00,137.91,138.31,137.79,138.06,18996.0,137.91,138.31,137.79,138.06,18996.0
2021-01-04 09:50:00,138.12,138.24,137.81,138.03,12768.0,138.12,138.24,137.81,138.03,12768.0
2021-01-04 09:55:00,137.99,138.09,137.66,137.94,15710.0,137.99,138.09,137.66,137.94,15710.0
2021-01-04 10:00:00,137.92,137.99,137.63,137.82,8503.0,137.92,137.99,137.63,137.82,8503.0
2021-01-04 10:05:00,137.85,138.09,137.8,137.84,6913.0,137.85,138.09,137.8,137.84,6913.0
2021-01-04 10:10:00,137.98,138.03,137.68,137.99,13297.0,137.98,138.03,137.68,137.99,13297.0
2021-01-04 10:15:00,137.91,138.18,137.9,138.0,8250.0,137.91,138.18,137.9,138.0,8250.0
2021-01-04 10:20:00,137.97,138.27,137.94,138.02,7721.0,137.97,138.27,137.94,138.02,7721.0
2021-01-04 10:25:00,138.03,138.09,137.9,137.98,29588.0,138.03,138.09,137.9,137.98,29588.0
2021-01-04 10:30:00,137.94,138.03,137.79,137.89,29183.0,137.94,138.03,137.79,137.89,29183.0
2021-01-04 10:35:00,137.79,137.83,137.61,137.81,29906.0,137.79,137.83,137.61,137.81,29906.0
2021-01-04 10:40:00,137.81,138.03,137.71,137.99,11549.0,137.81,138.03,137.71,137.99,11549.0
2021-01-04 10:45:00,137.92,137.95,137.44,137.49,67108.0,137.92,137.95,137.44,137.49,67108.0
2021-01-04 10:50:00,137.48,137.75,137.29,137.42,90563.0,137.48,137.75,137.29,137.42,90563.0
2021-01-04 10:55:00,137.43,137.52,136.72,136.84,53757.0,137.43,137.52,136.72,136.84,53757.0
2021-01-04 11:00:00,136.78,136.92,135.67,135.83,49424.0,136.78,136.92,135.67,135.83,49424.0
2021-01-04 11:05:00,135.79,135.89,135.17,135.44,11336.0,135.79,135.89,135.17,135.44,11336.0
2021-01-04 11:10:00,135.5,135.89,135.28,135.8,15735.0,135.5,135.89,135.28,135.8,15735.0
2021-01-04 11:15:00,135.81,135.97,135.67,135.91,12058.0,135.81,135.97,135.67,135.91,12058.0
2021-01-04 11:20:00,135.91,135.97,135.75,135.82,13529.0,135.91,135.97,135.75,135.82,13529.0
2021-01-04 11:25:00,135.78,135.98,135.65,135.94,15954.0,135.78,135.98,135.65,135.94,15954.0
2021-01-04 11:30:00,135.86,135.91,135.52,135.63,29745.0,135.86,135.91,135.52,135.63,29745.0
2021-01-04 11:35:00,135.72,135.98,135.42,135.92,25571.0,135.72,135.98,135.42,135.92,25571.0
2021-01-04 11:40:00,135.96,136.05,135.71,135.9,24443.0,135.96,136.05,135.71,135.9,24443.0
2021-01-04 11:45:00,135.9,135.99,135.7,135.86,10857.0,135.9,135.99,135.7,135.86,10857.0
2021-01-04 11:50:00,135.84,135.84,134.9,134.9,16548.0,135.84,135.84,134.9,134.9,16548.0
2021-01-04 11:55:00,134.91,134.95,134.55,134.78,14913.0,134.91,134.95,134.55,134.78,14913.0
2021-01-04 12:00:00,134.81,134.84,134.57,134.63,19442.0,134.81,134.84,134.57,134.63,19442.0
2021-01-04 12:05:00,134.65,134.72,133.8,133.91,32286.0,134.65,134.72,133.8,133.91,32286.0
2021-01-04 12:10:00,134.0,134.07,133.7,133.81,12127.0,134.0,134.07,133.7,133.81,12127.0
2021-01-04 12:15:00,133.66,134.49,133.51,134.49,13950.0,133.66,134.49,133.51,134.49,13950.0
2021-01-04 12:20:00,134.39,135.13,134.3,135.12,16493.0,134.39,135.13,134.3,135.12,16493.0
2021-01-04 12:25:00,134.97,135.16,134.93,135.07,32899.0,134.97,135.16,134.93,135.07,32899.0
2021-01-04 12:30:00,135.01,135.21,134.85,135.21,22992.0,135.01,135.21,134.85,135.21,22992.0
2021-01-04 12:35:00,135.24,135.27,134.99,135.03,16750.0,135.24,135.27,134.99,135.03,16750.0
2021-01-04 12:40:00,135.05,135.07,134.89,134.94,17692.0,135.05,135.07,134.89,134.94,17692.0
2021-01-04 12:45:00,134.95,135.04,134.76,135.01,34209.0,134.95,135.04,134.76,135.01,34209.0
2021-01-04 12:50:00,135.07,135.2,134.96,135.14,15009.0,135.07,135.2,134.96,135.14,15009.0
2021-01-04 12:55:00,135.17,135.44,135.16,135.43,9637.0,135.17,135.44,135.16,135.43,9637.0
2021-01-04 13:00:00,135.4,135.51,135.27,135.39,5060.0,135.4,135.51,135.27,135.39,5060.0
2021-01-04 13:05:00,135.35,135.42,135.17,135.42,21247.0,135.35,135.42,135.17,135.42,21247.0
2021-01-04 13:10:00,135.43,135.73,135.35,135.73,10152.0,135.43,135.73,135.35,135.73,10152.0
2021-01-04 13:15:00,135.74,135.74,135.5,135.5,8390.0,135.74,135.74,135.5,135.5,8390.0
2021-01-04 13:20:00,135.48,135.56,135.34,135.53,5868.0,135.48,135.56,135.34,135.53,5868.0
2021-01-04 13:25:00,135.54,135.74,135.43,135.49,9627.0,135.54,135.74,135.43,135.49,9627.0
2021-01-04 13:30:00,135.45,135.46,135.18,135.18,4063.0,135.45,135.46,135.18,135.18,4063.0
2021-01-04 13:35:00,135.13,135.27,135.06,135.22,5989.0,135.13,135.27,135.06,135.22,5989.0
2021-01-04 13:40:00,135.24,135.33,135.17,135.17,5967.0,135.24,135.33,135.17,135.17,5967.0
2021-01-04 13:45:00,135.15,135.18,135.02,135.18,5626.0,135.15,135.18,135.02,135.18,5626.0
2021-01-04 13:50:00,135.18,135.29,135.14,135.27,2950.0,135.18,135.29,135.14,135.27,2950.0
2021-01-04 13:55:00,135.24,135.45,135.23,135.45,4308.0,135.24,135.45,135.23,135.45,4308.0
2021-01-04 14:00:00,135.43,135.6,135.43,135.56,5080.0,135.43,135.6,135.43,135.56,5080.0
2021-01-04 14:05:00,135.58,135.58,135.33,135.33,4819.0,135.58,135.58,135.33,135.33,4819.0
2021-01-04 14:10:00,135.33,135.55,135.2,135.52,6749.0,135.33,135.55,135.2,135.52,6749.0
2021-01-04 14:15:00,135.51,135.56,135.45,135.53,5204.0,135.51,135.56,135.45,135.53,5204.0
2021-01-04 14:20:00,135.48,135.48,135.26,135.26,3910.0,135.48,135.48,135.26,135.26,3910.0
2021-01-04 14:25:00,135.27,135.27,134.8,134.8,11517.0,135.27,135.27,134.8,134.8,11517.0
2021-01-04 14:30:00,134.8,134.93,134.7,134.82,15909.0,134.8,134.93,134.7,134.82,15909.0
2021-01-04 14:35:00,134.88,135.01,134.76,134.97,12412.0,134.88,135.01,134.76,134.97,12412.0
2021-01-04 14:40:00,134.97,135.0,134.84,134.94,9599.0,134.97,135.0,134.84,134.94,9599.0
2021-01-04 14:45:00,134.97,135.09,134.91,134.91,11128.0,134.97,135.09,134.91,134.91,11128.0
2021-01-04 14:50:00,134.88,134.9,134.69,134.74,8174.0,134.88,134.9,134.69,134.74,8174.0
2021-01-04 14:55:00,134.74,135.28,134.65,135.28,9394.0,134.74,135.28,134.65,135.28,9394.0
2021-01-04 15:00:00,135.24,135.24,134.85,134.86,9178.0,135.24,135.24,134.85,134.86,9178.0
2021-01-04 15:05:00,134.9,135.19,134.87,135.08,6323.0,134.9,135.19,134.87,135.08,6323.0
2021-01-04 15:10:00,135.08,135.19,135.03,135.19,7962.0,135.08,135.19,135.03,135.19,7962.0
2021-01-04 15:15:00,135.21,135.24,134.94,134.94,7532.0,135.21,135.24,134.94,134.94,7532.0
2021-01-04 15:20:00,134.92,135.01,134.83,134.93,15461.0,134.92,135.01,134.83,134.93,15461.0
2021-01-04 15:25:00,134.9,135.15,134.86,135.11,12766.0,134.9,135.15,134.86,135.11,12766.0
2021-01-04 15:30:00,135.12,135.49,134.94,135.44,17506.0,135.12,135.49,134.94,135.44,17506.0
2021-01-04 15:35:00,135.4,135.53,135.36,135.4,8749.0,135.4,135.53,135.36,135.4,8749.0
2021-01-04 15:40:00,135.37,135.55,135.24,135.55,15167.0,135.37,135.55,135.24,135.55,15167.0
2021-01-04 15:45:00,135.57,135.88,135.54,135.88,27378.0,135.57,135.88,135.54,135.88,27378.0
2021-01-04 15:50:00,135.94,136.05,135.69,135.79,50102.0,135.94,136.05,135.69,135.79,50102.0
2021-01-04 15:55:00,135.78,135.92,135.61,135.76,93082.0,135.78,135.92,135.61,135.76,93082.0
2021-01-05 09:30:00,136.74,136.86,135.38,136.02,47714.0,136.74,136.86,135.38,136.02,47714.0
2021-01-05 09:35:00,136.22,136.42,135.89,136.35,17148.0,136.22,136.42,135.89,136.35,17148.0
2021-01-05 09:40:00,136.46,136.88,136.34,136.69,14396.0,136.46,136.88,136.34,136.69,14396.0
2021-01-05 09:45:00,136.68,136.73,136.3,136.5,8637.0,136.68,136.73,136.3,136.5,8637.0
2021-01-05 09:50:00,136.51,136.79,136.39,136.69,10936.0,136.51,136.79,136.39,136.69,10936.0
2021-01-05 09:55:00,136.74,137.2,136.56,136.83,10111.0,136.74,137.2,136.56,136.83,10111.0
2021-01-05 10:00:00,137.04,137.2,136.5,137.2,6037.0,137.04,137.2,136.5,137.2,6037.0
2021-01-05 10:05:00,137.33,137.33,136.82,137.02,13379.0,137.33,137.33,136.82,137.02,13379.0
2021-01-05 10:10:00,137.02,137.22,136.77,136.77,9623.0,137.02,137.22,136.77,136.77,9623.0
2021-01-05 10:15:00,136.87,136.98,136.31,136.31,26280.0,136.87,136.98,136.31,136.31,26280.0
2021-01-05 10:20:00,136.33,136.44,136.06,136.08,13862.0,136.33,136.44,136.06,136.08,13862.0
2021-01-05 10:25:00,136.15,136.4,136.07,136.4,11457.0,136.15,136.4,136.07,136.4,11457.0
2021-01-05 10:30:00,136.29,136.29,136.02,136.09,12185.0,136.29,136.29,136.02,136.09,12185.0
2021-01-05 10:35:00,136.18,136.27,136.03,136.12,7400.0,136.18,136.27,136.03,136.12,7400.0
2021-01-05 10:40:00,136.16,136.38,136.07,136.07,21028.0,136.16,136.38,136.07,136.07,21028.0
2021-01-05 10:45:00,136.06,136.29,135.92,136.17,15993.0,136.06,136.29,135.92,136.17,15993.0
2021-01-05 10:50:00,136.11,136.29,136.03,136.26,11632.0,136.11,136.29,136.03,136.26,11632.0
2021-01-05 10:55:00,136.25,136.26,135.5,135.5,11648.0,136.25,136.26,135.5,135.5,11648.0
2021-01-05 11:00:00,135.47,135.67,135.47,135.5,13726.0,135.47,135.67,135.47,135.5,13726.0
2021-01-05 11:05:00,135.49,135.54,135.1,135.1,15278.0,135.49,135.54,135.1,135.1,15278.0
2021-01-05 11:10:00,135.11,135.4,135.1,135.36,9265.0,135.11,135.4,135.1,135.36,9265.0
2021-01-05 11:15:00,135.31,135.33,135.0,135.32,7316.0,135.31,135.33,135.0,135.32,7316.0
2021-01-05 11:20:00,135.38,135.55,135.38,135.51,6517.0,135.38,135.55,135.38,135.51,6517.0
2021-01-05 11:25:00,135.47,135.68,135.41,135.66,16024.0,135.47,135.68,135.41,135.66,16024.0
2021-01-05 11:30:00,135.69,135.86,135.69,135.86,7682.0,135.69,135.86,135.69,135.86,7682.0
2021-01-05 11:35:00,135.85,135.91,135.72,135.75,10511.0,135.85,135.91,135.72,135.75,10511.0
2021-01-05 11:40:00,135.79,136.06,135.79,135.91,3110.0,135.79,136.06,135.79,135.91,3110.0
2021-01-05 11:45:00,135.94,136.2,135.93,136.2,5541.0,135.94,136.2,135.93,136.2,5541.0
2021-01-05 11:50:00,136.22,136.41,136.14,136.27,5596.0,136.22,136.41,136.14,136.27,5596.0
2021-01-05 11:55:00,136.27,136.32,136.16,136.18,5376.0,136.27,136.32,136.16,136.18,5376.0
2021-01-05 12:00:00,136.22,136.33,136.14,136.28,5692.0,136.22,136.33,136.14,136.28,5692.0
2021-01-05 12:05:00,136.3,136.43,136.21,136.21,10909.0,136.3,136.43,136.21,136.21,10909.0
2021-01-05 12:10:00,136.24,136.4,135.9,135.94,8491.0,136.24,136.4,135.9,135.94,8491.0
2021-01-05 12:15:00,135.9,136.0,135.79,135.94,5057.0,135.9,136.0,135.79,135.94,5057.0
2021-01-05 12:20:00,135.97,136.05,135.92,136.05,4243.0,135.97,136.05,135.92,136.05,4243.0
2021-01-05 12:25:00,136.03,136.08,135.88,135.9,4800.0,136.03,136.08,135.88,135.9,4800.0
2021-01-05 12:30:00,135.98,136.02,135.84,136.0,8293.0,135.98,136.02,135.84,136.0,8293.0
2021-01-05 12:35:00,135.95,135.95,135.81,135.85,2675.0,135.95,135.95,135.81,135.85,2675.0
2021-01-05 12:40:00,135.83,135.87,135.59,135.67,4397.0,135.83,135.87,135.59,135.67,4397.0
2021-01-05 12:45:00,135.64,135.64,135.45,135.5,5186.0,135.64,135.64,135.45,135.5,5186.0
2021-01-05 12:50:00,135.47,135.64,135.45,135.64,5280.0,135.47,135.64,135.45,135.64,5280.0
2021-01-05 12:55:00,135.61,135.86,135.59,135.86,3486.0,135.61,135.86,135.59,135.86,3486.0
2021-01-05 13:00:00,135.9,135.93,135.83,135.88,2880.0,135.9,135.93,135.83,135.88,2880.0
2021-01-05 13:05:00,135.86,135.96,135.82,135.87,4718.0,135.86,135.96,135.82,135.87,4718.0
2021-01-05 13:10:00,135.85,135.92,135.8,135.92,3592.0,135.85,135.92,135.8,135.92,3592.0
2021-01-05 13:15:00,135.92,135.95,135.85,135.85,2620.0,135.92,135.95,135.85,135.85,2620.0
2021-01-05 13:20:00,135.86,135.96,135.85,135.87,2665.0,135.86,135.96,135.85,135.87,2665.0
2021-01-05 13:25:00,135.87,135.87,135.7,135.79,3840.0,135.87,135.87,135.7,135.79,3840.0
2021-01-05 13:30:00,135.8,135.9,135.8,135.86,1884.0,135.8,135.9,135.8,135.86,1884.0
2021-01-05 13:35:00,135.82,135.92,135.78,135.81,4446.0,135.82,135.92,135.78,135.81,4446.0
2021-01-05 13:40:00,135.83,135.87,135.8,135.82,3400.0,135.83,135.87,135.8,135.82,3400.0
2021-01-05 13:45:00,135.86,135.99,135.86,135.97,4571.0,135.86,135.99,135.86,135.97,4571.0
2021-01-05 13:50:00,135.99,136.04,135.98,136.0,5094.0,135.99,136.04,135.98,136.0,5094.0
2021-01-05 13:55:00,135.98,136.03,135.96,135.96,2672.0,135.98,136.03,135.96,135.96,2672.0
2021-01-05 14:00:00,135.97,136.33,135.97,136.26,10571.0,135.97,136.33,135.97,136.26,10571.0
2021-01-05 14:05:00,136.3,136.35,136.24,136.29,10838.0,136.3,136.35,136.24,136.29,10838.0
2021-01-05 14:10:00,136.34,136.34,136.09,136.09,5800.0,136.34,136.34,136.09,136.09,5800.0
2021-01-05 14:15:00,136.12,136.2,136.09,136.12,7697.0,136.12,136.2,136.09,136.12,7697.0
2021-01-05 14:20:00,136.11,136.11,135.89,135.99,8488.0,136.11,136.11,135.89,135.99,8488.0
2021-01-05 14:25:00,135.97,136.04,135.88,135.89,5122.0,135.97,136.04,135.88,135.89,5122.0
2021-01-05 14:30:00,135.89,136.07,135.82,135.86,14795.0,135.89,136.07,135.82,135.86,14795.0
2021-01-05 14:35:00,135.85,135.9,135.78,135.78,7334.0,135.85,135.9,135.78,135.78,7334.0
2021-01-05 14:40:00,135.8,135.85,135.77,135.77,7529.0,135.8,135.85,135.77,135.77,7529.0
2021-01-05 14:45:00,135.77,135.81,135.67,135.8,7153.0,135.77,135.81,135.67,135.8,7153.0
2021-01-05 14:50:00,135.8,135.83,135.33,135.37,11562.0,135.8,135.83,135.33,135.37,11562.0
2021-01-05 14:55:00,135.39,135.5,135.39,135.5,6932.0,135.39,135.5,135.39,135.5,6932.0
2021-01-05 15:00:00,135.5,135.61,135.5,135.61,18523.0,135.5,135.61,135.5,135.61,18523.0
2021-01-05 15:05:00,135.61,135.75,135.61,135.75,16342.0,135.61,135.75,135.61,135.75,16342.0
2021-01-05 15:10:00,135.74,135.8,135.71,135.76,9922.0,135.74,135.8,135.71,135.76,9922.0
2021-01-05 15:15:00,135.77,135.86,135.68,135.86,5846.0,135.77,135.86,135.68,135.86,5846.0
2021-01-05 15:20:00,135.84,135.88,135.64,135.66,10578.0,135.84,135.88,135.64,135.66,10578.0
2021-01-05 15:25:00,135.65,135.68,135.44,135.48,11169.0,135.65,135.68,135.44,135.48,11169.0
2021-01-05 15:30:00,135.51,135.68,135.47,135.55,17770.0,135.51,135.68,135.47,135.55,17770.0
2021-01-05 15:35:00,135.53,135.56,135.44,135.48,11962.0,135.53,135.56,135.44,135.48,11962.0
2021-01-05 15:40:00,135.48,135.79,135.46,135.77,15268.0,135.48,135.79,135.46,135.77,15268.0
2021-01-05 15:45:00,135.81,136.11,135.81,136.07,25138.0,135.81,136.11,135.81,136.07,25138.0
2021-01-05 15:50:00,136.1,136.15,135.93,136.14,35649.0,136.1,136.15,135.93,136.14,35649.0
2021-01-05 15:55:00,136.12,136.27,135.95,136.14,65795.0,136.12,136.27,135.95,136.14,65795.0
2021-01-06 09:30:00,132.34,133.32,131.69,131.69,55893.0,132.34,133.32,131.69,131.69,55893.0
2021-01-06 09:35:00,131.69,132.81,131.52,132.43,19013.0,131.69,132.81,131.52,132.43,19013.0
2021-01-06 09:40:00,132.42,132.55,131.78,131.85,12518.0,132.42,132.55,131.78,131.85,12518.0
2021-01-06 09:45:00,131.84,132.26,131.67,132.24,15322.0,131.84,132.26,131.67,132.24,15322.0
2021-01-06 09:50:00,132.26,132.39,131.95,132.24,12201.0,132.26,132.39,131.95,132.24,12201.0
2021-01-06 09:55:00,132.18,132.25,131.22,131.23,30489.0,132.18,132.25,131.22,131.23,30489.0
2021-01-06 10:00:00,131.22,131.76,130.78,131.31,20586.0,131.22,131.76,130.78,131.31,20586.0
2021-01-06 10:05:00,131.27,131.62,131.12,131.53,14953.0,131.27,131.62,131.12,131.53,14953.0
2021-01-06 10:10:00,131.66,132.0,131.65,131.71,9905.0,131.66,132.0,131.65,131.71,9905.0
2021-01-06 10:15:00,131.75,131.88,131.55,131.83,11078.0,131.75,131.88,131.55,131.83,11078.0
2021-01-06 10:20:00,131.8,132.15,131.78,132.08,28854.0,131.8,132.15,131.78,132.08,28854.0
2021-01-06 10:25:00,132.12,132.45,131.96,132.37,16517.0,132.12,132.45,131.96,132.37,16517.0
2021-01-06 10:30:00,132.43,132.75,132.43,132.58,11922.0,132.43,132.75,132.43,132.58,11922.0
2021-01-06 10:35:00,132.5,132.58,132.36,132.5,10268.0,132.5,132.58,132.36,132.5,10268.0
2021-01-06 10:40:00,132.56,132.6,132.46,132.56,3104.0,132.56,132.6,132.46,132.56,3104.0
2021-01-06 10:45:00,132.52,132.87,132.45,132.72,45166.0,132.52,132.87,132.45,132.72,45166.0
2021-01-06 10:50:00,132.71,132.96,132.59,132.71,18608.0,132.71,132.96,132.59,132.71,18608.0
2021-01-06 10:55:00,132.7,132.7,132.41,132.42,9685.0,132.7,132.7,132.41,132.42,9685.0
2021-01-06 11:00:00,132.44,132.46,131.82,131.83,17957.0,132.44,132.46,131.82,131.83,17957.0
2021-01-06 11:05:00,131.82,132.29,131.77,132.28,24972.0,131.82,132.29,131.77,132.28,24972.0
2021-01-06 11:10:00,132.38,132.41,132.22,132.25,14296.0,132.38,132.41,132.22,132.25,14296.0
2021-01-06 11:15:00,132.22,132.45,132.2,132.44,16347.0,132.22,132.45,132.2,132.44,16347.0
2021-01-06 11:20:00,132.44,132.51,132.2,132.28,17411.0,132.44,132.51,132.2,132.28,17411.0
2021-01-06 11:25:00,132.33,132.48,132.23,132.36,14113.0,132.33,132.48,132.23,132.36,14113.0
2021-01-06 11:30:00,132.35,132.49,132.27,132.34,17904.0,132.35,132.49,132.27,132.34,17904.0
2021-01-06 11:35:00,132.37,132.38,132.08,132.09,6882.0,132.37,132.38,132.08,132.09,6882.0
2021-01-06 11:40:00,132.11,132.21,132.05,132.18,10903.0,132.11,132.21,132.05,132.18,10903.0
2021-01-06 11:45:00,132.19,132.33,132.18,132.19,9829.0,132.19,132.33,132.18,132.19,9829.0
2021-01-06 11:50:00,132.21,132.21,131.96,132.12,8812.0,132.21,132.21,131.96,132.12,8812.0
2021-01-06 11:55:00,132.13,132.28,132.01,132.12,29300.0,132.13,132.28,132.01,132.12,29300.0
2021-01-06 12:00:00,132.14,132.52,132.12,132.52,40623.0,132.14,132.52,132.12,132.52,40623.0
2021-01-06 12:05:00,132.51,132.86,132.5,132.83,34563.0,132.51,132.86,132.5,132.83,34563.0
2021-01-06 12:10:00,132.86,133.35,132.86,133.32,16884.0,132.86,133.35,132.86,133.32,16884.0
2021-01-06 12:15:00,133.32,133.41,133.16,133.2,15090.0,133.32,133.41,133.16,133.2,15090.0
2021-01-06 12:20:00,133.2,133.24,132.84,132.84,13844.0,133.2,133.24,132.84,132.84,13844.0
2021-01-06 12:25:00,132.86,133.08,132.82,133.07,12103.0,132.86,133.08,132.82,133.07,12103.0
2021-01-06 12:30:00,133.1,133.14,132.82,132.83,19430.0,133.1,133.14,132.82,132.83,19430.0
2021-01-06 12:35:00,132.86,132.86,132.59,132.71,8229.0,132.86,132.86,132.59,132.71,8229.0
2021-01-06 12:40:00,132.78,132.97,132.77,132.86,15511.0,132.78,132.97,132.77,132.86,15511.0
2021-01-06 12:45:00,132.84,133.06,132.75,132.97,9045.0,132.84,133.06,132.75,132.97,9045.0
2021-01-06 12:50:00,132.98,133.04,132.84,133.01,7573.0,132.98,133.04,132.84,133.01,7573.0
2021-01-06 12:55:00,132.99,133.02,132.9,132.94,9104.0,132.99,133.02,132.9,132.94,9104.0
2021-01-06 13:00:00,132.95,133.08,132.84,132.93,7461.0,132.95,133.08,132.84,132.93,7461.0
2021-01-06 13:05:00,132.88,132.92,132.68,132.74,11412.0,132.88,132.92,132.68,132.74,11412.0
2021-01-06 13:10:00,132.74,132.97,132.46,132.84,47451.0,132.74,132.97,132.46,132.84,47451.0
2021-01-06 13:15:00,132.87,132.88,132.47,132.5,7291.0,132.87,132.88,132.47,132.5,7291.0
2021-01-06 13:20:00,132.5,132.51,132.18,132.18,5236.0,132.5,132.51,132.18,132.18,5236.0
2021-01-06 13:25:00,132.24,132.26,132.04,132.04,6917.0,132.24,132.26,132.04,132.04,6917.0
2021-01-06 13:30:00,132.07,132.46,132.03,132.45,11420.0,132.07,132.46,132.03,132.45,11420.0
2021-01-06 13:35:00,132.57,132.94,132.42,132.94,8609.0,132.57,132.94,132.42,132.94,8609.0
2021-01-06 13:40:00,132.92,133.08,132.71,132.88,12577.0,132.92,133.08,132.71,132.88,12577.0
2021-01-06 13:45:00,132.85,133.05,132.82,132.91,6574.0,132.85,133.05,132.82,132.91,6574.0
2021-01-06 13:50:00,132.91,132.95,132.81,132.82,5025.0,132.91,132.95,132.81,132.82,5025.0
2021-01-06 13:55:00,132.87,132.91,132.74,132.83,4407.0,132.87,132.91,132.74,132.83,4407.0
2021-01-06 14:00:00,132.8,132.91,132.71,132.74,11967.0,132.8,132.91,132.71,132.74,11967.0
2021-01-06 14:05:00,132.75,132.91,132.74,132.77,5519.0,132.75,132.91,132.74,132.77,5519.0
2021-01-06 14:10:00,132.74,132.74,132.6,132.67,5510.0,132.74,132.74,132.6,132.67,5510.0
2021-01-06 14:15:00,132.63,132.66,132.24,132.28,6481.0,132.63,132.66,132.24,132.28,6481.0
2021-01-06 14:20:00,132.32,132.56,132.24,132.27,8415.0,132.32,132.56,132.24,132.27,8415.0
2021-01-06 14:25:00,132.28,132.28,131.87,131.87,13712.0,132.28,132.28,131.87,131.87,13712.0
2021-01-06 14:30:00,131.87,132.26,131.81,131.94,13447.0,131.87,132.26,131.81,131.94,13447.0
2021-01-06 14:35:00,131.96,132.07,131.56,131.7,15447.0,131.96,132.07,131.56,131.7,15447.0
2021-01-06 14:40:00,131.59,131.97,131.49,131.93,7657.0,131.59,131.97,131.49,131.93,7657.0
2021-01-06 14:45:00,131.88,131.98,131.36,131.39,8404.0,131.88,131.98,131.36,131.39,8404.0
2021-01-06 14:50:00,131.35,131.83,131.35,131.75,11547.0,131.35,131.83,131.35,131.75,11547.0
2021-01-06 14:55:00,131.83,132.04,131.73,131.84,7638.0,131.83,132.04,131.73,131.84,7638.0
2021-01-06 15:00:00,131.78,131.79,131.34,131.41,7391.0,131.78,131.79,131.34,131.41,7391.0
2021-01-06 15:05:00,131.45,131.66,131.43,131.58,8974.0,131.45,131.66,131.43,131.58,8974.0
2021-01-06 15:10:00,131.58,131.79,131.44,131.5,8104.0,131.58,131.79,131.44,131.5,8104.0
2021-01-06 15:15:00,131.51,131.53,131.13,131.22,7405.0,131.51,131.53,131.13,131.22,7405.0
2021-01-06 15:20:00,131.25,131.31,130.57,130.59,15582.0,131.25,131.31,130.57,130.59,15582.0
2021-01-06 15:25:00,130.53,131.31,130.5,131.17,8835.0,130.53,131.31,130.5,131.17,8835.0
2021-01-06 15:30:00,131.13,131.31,130.72,131.03,9734.0,131.13,131.31,130.72,131.03,9734.0
2021-01-06 15:35:00,130.97,130.97,130.6,130.6,8113.0,130.97,130.97,130.6,130.6,8113.0
2021-01-06 15:40:00,130.59,130.89,130.57,130.83,12225.0,130.59,130.89,130.57,130.83,12225.0
2021-01-06 15:45:00,130.84,130.89,130.39,130.72,18758.0,130.84,130.89,130.39,130.72,18758.0
2021-01-06 15:50:00,130.62,130.71,129.91,130.4,45435.0,130.62,130.71,129.91,130.4,45435.0
2021-01-06 15:55:00,130.47,130.68,130.28,130.62,70629.0,130.47,130.68,130.28,130.62,70629.0
2021-01-07 09:30:00,132.14,133.07,131.74,132.86,116321.0,132.14,133.07,131.74,132.86,116321.0
2021-01-07 09:35:00,132.92,133.72,132.91,133.15,23369.0,132.92,133.72,132.91,133.15,23369.0
2021-01-07 09:40:00,132.93,133.4,132.75,132.84,15110.0,132.93,133.4,132.75,132.84,15110.0
2021-01-07 09:45:00,133.13,133.13,132.7,133.09,10791.0,133.13,133.13,132.7,133.09,10791.0
2021-01-07 09:50:00,133.09,133.47,133.06,133.39,16479.0,133.09,133.47,133.06,133.39,16479.0
2021-01-07 09:55:00,133.44,134.33,133.43,134.33,14042.0,133.44,134.33,133.43,134.33,14042.0
2021-01-07 10:00:00,134.44,134.81,134.22,134.76,11320.0,134.44,134.81,134.22,134.76,11320.0
2021-01-07 10:05:00,134.79,134.92,134.55,134.92,12005.0,134.79,134.92,134.55,134.92,12005.0
2021-01-07 10:10:00,134.95,135.15,134.73,135.0,15355.0,134.95,135.15,134.73,135.0,15355.0
2021-01-07 10:15:00,135.03,135.21,134.8,135.21,11251.0,135.03,135.21,134.8,135.21,11251.0
2021-01-07 10:20:00,135.16,135.43,135.02,135.02,7829.0,135.16,135.43,135.02,135.02,7829.0
2021-01-07 10:25:00,135.06,135.12,134.83,134.94,9127.0,135.06,135.12,134.83,134.94,9127.0
2021-01-07 10:30:00,135.0,135.26,134.84,135.19,10313.0,135.0,135.26,134.84,135.19,10313.0
2021-01-07 10:35:00,135.17,135.46,135.17,135.25,14573.0,135.17,135.46,135.17,135.25,14573.0
2021-01-07 10:40:00,135.25,135.49,135.2,135.21,6560.0,135.25,135.49,135.2,135.21,6560.0
2021-01-07 10:45:00,135.16,135.24,135.0,135.24,6685.0,135.16,135.24,135.0,135.24,6685.0
2021-01-07 10:50:00,135.21,135.5,135.17,135.49,7189.0,135.21,135.5,135.17,135.49,7189.0
2021-01-07 10:55:00,135.46,135.55,135.35,135.48,4623.0,135.46,135.55,135.35,135.48,4623.0
2021-01-07 11:00:00,135.48,135.77,135.48,135.57,6242.0,135.48,135.77,135.48,135.57,6242.0
2021-01-07 11:05:00,135.61,135.75,135.51,135.54,5509.0,135.61,135.75,135.51,135.54,5509.0
2021-01-07 11:10:00,135.51,135.52,135.18,135.21,5022.0,135.51,135.52,135.18,135.21,5022.0
2021-01-07 11:15:00,135.21,135.47,135.19,135.37,8148.0,135.21,135.47,135.19,135.37,8148.0
2021-01-07 11:20:00,135.34,135.68,135.33,135.64,4831.0,135.34,135.68,135.33,135.64,4831.0
2021-01-07 11:25:00,135.57,135.76,135.56,135.6,5631.0,135.57,135.76,135.56,135.6,5631.0
2021-01-07 11:30:00,135.6,135.67,135.32,135.35,4853.0,135.6,135.67,135.32,135.35,4853.0
2021-01-07 11:35:00,135.34,135.56,135.28,135.48,2750.0,135.34,135.56,135.28,135.48,2750.0
2021-01-07 11:40:00,135.43,135.5,135.31,135.43,4530.0,135.43,135.5,135.31,135.43,4530.0
2021-01-07 11:45:00,135.43,135.51,135.38,135.5,3000.0,135.43,135.51,135.38,135.5,3000.0
2021-01-07 11:50:00,135.46,135.65,135.38,135.47,16235.0,135.46,135.65,135.38,135.47,16235.0
2021-01-07 11:55:00,135.47,135.52,134.94,135.01,38576.0,135.47,135.52,134.94,135.01,38576.0
2021-01-07 12:00:00,135.02,135.25,135.02,135.14,3600.0,135.02,135.25,135.02,135.14,3600.0
2021-01-07 12:05:00,135.11,135.41,135.11,135.33,5296.0,135.11,135.41,135.11,135.33,5296.0
2021-01-07 12:10:00,135.3,135.31,135.07,135.07,4126.0,135.3,135.31,135.07,135.07,4126.0
2021-01-07 12:15:00,135.07,135.13,135.03,135.05,8663.0,135.07,135.13,135.03,135.05,8663.0
2021-01-07 12:20:00,135.05,135.75,135.05,135.71,11596.0,135.05,135.75,135.05,135.71,11596.0
2021-01-07 12:25:00,135.76,135.9,135.7,135.9,4001.0,135.76,135.9,135.7,135.9,4001.0
2021-01-07 12:30:00,135.96,136.08,135.91,135.99,4631.0,135.96,136.08,135.91,135.99,4631.0
2021-01-07 12:35:00,135.97,136.12,135.97,136.01,3434.0,135.97,136.12,135.97,136.01,3434.0
2021-01-07 12:40:00,135.93,135.95,135.77,135.78,12161.0,135.93,135.95,135.77,135.78,12161.0
2021-01-07 12:45:00,135.8,135.88,135.75,135.88,18585.0,135.8,135.88,135.75,135.88,18585.0
2021-01-07 12:50:00,135.83,135.83,135.7,135.78,5446.0,135.83,135.83,135.7,135.78,5446.0
2021-01-07 12:55:00,135.76,135.8,135.61,135.8,7360.0,135.76,135.8,135.61,135.8,7360.0
2021-01-07 13:00:00,135.8,135.95,135.8,135.93,4110.0,135.8,135.95,135.8,135.93,4110.0
2021-01-07 13:05:00,135.9,135.9,135.57,135.58,5296.0,135.9,135.9,135.57,135.58,5296.0
2021-01-07 13:10:00,135.55,135.9,135.55,135.9,2947.0,135.55,135.9,135.55,135.9,2947.0
2021-01-07 13:15:00,135.91,136.03,135.88,135.89,2700.0,135.91,136.03,135.88,135.89,2700.0
2021-01-07 13:20:00,135.96,136.08,135.92,136.07,3119.0,135.96,136.08,135.92,136.07,3119.0
2021-01-07 13:25:00,136.12,136.14,135.99,136.11,5113.0,136.12,136.14,135.99,136.11,5113.0
2021-01-07 13:30:00,136.14,136.29,136.12,136.22,5370.0,136.14,136.29,136.12,136.22,5370.0
2021-01-07 13:35:00,136.19,136.54,136.14,136.5,9884.0,136.19,136.54,136.14,136.5,9884.0
2021-01-07 13:40:00,136.51,136.59,136.35,136.39,8495.0,136.51,136.59,136.35,136.39,8495.0
2021-01-07 13:45:00,136.31,136.34,136.09,136.15,4200.0,136.31,136.34,136.09,136.15,4200.0
2021-01-07 13:50:00,136.16,136.2,136.05,136.13,4248.0,136.16,136.2,136.05,136.13,4248.0
2021-01-07 13:55:00,136.13,136.26,136.07,136.24,5333.0,136.13,136.26,136.07,136.24,5333.0
2021-01-07 14:00:00,136.22,136.32,136.17,136.23,5148.0,136.22,136.32,136.17,136.23,5148.0
2021-01-07 14:05:00,136.25,136.31,136.18,136.18,6672.0,136.25,136.31,136.18,136.18,6672.0
2021-01-07 14:10:00,136.13,136.22,136.09,136.15,6193.0,136.13,136.22,136.09,136.15,6193.0
2021-01-07 14:15:00,136.16,136.19,136.05,136.11,3852.0,136.16,136.19,136.05,136.11,3852.0
2021-01-07 14:20:00,136.07,136.15,136.04,136.06,5667.0,136.07,136.15,136.04,136.06,5667.0
2021-01-07 14:25:00,136.05,136.06,135.98,136.03,2237.0,136.05,136.06,135.98,136.03,2237.0
2021-01-07 14:30:00,136.03,136.17,135.96,136.15,6621.0,136.03,136.17,135.96,136.15,6621.0
2021-01-07 14:35:00,136.16,136.43,136.06,136.43,6635.0,136.16,136.43,136.06,136.43,6635.0
2021-01-07 14:40:00,136.39,136.49,136.33,136.4,4900.0,136.39,136.49,136.33,136.4,4900.0
2021-01-07 14:45:00,136.39,136.69,136.36,136.66,7454.0,136.39,136.69,136.36,136.66,7454.0
2021-01-07 14:50:00,136.65,136.7,136.55,136.6,8789.0,136.65,136.7,136.55,136.6,8789.0
2021-01-07 14:55:00,136.62,136.8,136.6,136.8,7651.0,136.62,136.8,136.6,136.8,7651.0
2021-01-07 15:00:00,136.77,136.84,136.74,136.75,7163.0,136.77,136.84,136.74,136.75,7163.0
2021-01-07 15:05:00,136.77,136.78,136.68,136.69,4699.0,136.77,136.78,136.68,136.69,4699.0
2021-01-07 15:10:00,136.71,136.71,136.55,136.58,4003.0,136.71,136.71,136.55,136.58,4003.0
2021-01-07 15:15:00,136.61,136.66,136.55,136.63,4087.0,136.61,136.66,136.55,136.63,4087.0
2021-01-07 15:20:00,136.65,136.9,136.64,136.86,11340.0,136.65,136.9,136.64,136.86,11340.0
2021-01-07 15:25:00,136.89,137.15,136.89,136.98,13624.0,136.89,137.15,136.89,136.98,13624.0
2021-01-07 15:30:00,137.03,137.04,136.77,136.77,7250.0,137.03,137.04,136.77,136.77,7250.0
2021-01-07 15:35:00,136.78,137.08,136.76,137.05,7682.0,136.78,137.08,136.76,137.05,7682.0
2021-01-07 15:40:00,137.01,137.07,136.89,136.89,10280.0,137.01,137.07,136.89,136.89,10280.0
2021-01-07 15:45:00,136.91,137.15,136.9,136.95,21283.0,136.91,137.15,136.9,136.95,21283.0
2021-01-07 15:50:00,137.0,137.49,137.0,137.35,30826.0,137.0,137.49,137.0,137.35,30826.0
2021-01-07 15:55:00,137.4,137.43,136.97,137.05,173277.0,137.4,137.43,136.97,137.05,173277.0
2021-01-08 09:30:00,136.65,136.96,134.15,134.5,129959.0,136.65,136.96,134.15,134.5,129959.0
2021-01-08 09:35:00,134.53,134.63,134.1,134.28,136119.0,134.53,134.63,134.1,134.28,136119.0
2021-01-08 09:40:00,134.25,135.16,134.22,134.94,39811.0,134.25,135.16,134.22,134.94,39811.0
2021-01-08 09:45:00,135.01,136.21,134.92,136.21,57827.0,135.01,136.21,134.92,136.21,57827.0
2021-01-08 09:50:00,136.21,136.77,136.2,136.64,21746.0,136.21,136.77,136.2,136.64,21746.0
2021-01-08 09:55:00,136.7,137.43,136.65,137.17,23053.0,136.7,137.43,136.65,137.17,23053.0
2021-01-08 10:00:00,137.2,137.37,137.0,137.37,57918.0,137.2,137.37,137.0,137.37,57918.0
2021-01-08 10:05:00,137.5,138.24,137.5,138.01,14729.0,137.5,138.24,137.5,138.01,14729.0
2021-01-08 10:10:00,137.88,138.28,137.88,138.13,22794.0,137.88,138.28,137.88,138.13,22794.0
2021-01-08 10:15:00,138.13,138.55,137.98,138.53,9207.0,138.13,138.55,137.98,138.53,9207.0
2021-01-08 10:20:00,138.52,138.53,137.52,137.73,21031.0,138.52,138.53,137.52,137.73,21031.0
2021-01-08 10:25:00,137.75,138.0,136.7,136.74,16197.0,137.75,138.0,136.7,136.74,16197.0
2021-01-08 10:30:00,136.94,137.02,136.74,136.96,6377.0,136.94,137.02,136.74,136.96,6377.0
2021-01-08 10:35:00,136.97,137.04,136.86,137.0,8357.0,136.97,137.04,136.86,137.0,8357.0
2021-01-08 10:40:00,137.02,137.16,136.97,137.04,16945.0,137.02,137.16,136.97,137.04,16945.0
2021-01-08 10:45:00,137.07,137.1,136.94,137.01,15542.0,137.07,137.1,136.94,137.01,15542.0
2021-01-08 10:50:00,137.0,137.34,136.91,137.3,9126.0,137.0,137.34,136.91,137.3,9126.0
2021-01-08 10:55:00,137.28,137.29,136.81,136.87,4450.0,137.28,137.29,136.81,136.87,4450.0
2021-01-08 11:00:00,136.83,136.89,136.69,136.72,2976.0,136.83,136.89,136.69,136.72,2976.0
2021-01-08 11:05:00,136.72,136.96,136.63,136.63,11119.0,136.72,136.96,136.63,136.63,11119.0
2021-01-08 11:10:00,136.59,136.63,136.12,136.12,6462.0,136.59,136.63,136.12,136.12,6462.0
2021-01-08 11:15:00,136.11,136.16,135.78,135.96,11129.0,136.11,136.16,135.78,135.96,11129.0
2021-01-08 11:20:00,136.02,136.29,135.91,136.25,5006.0,136.02,136.29,135.91,136.25,5006.0
2021-01-08 11:25:00,136.25,136.46,136.18,136.4,6002.0,136.25,136.46,136.18,136.4,6002.0
2021-01-08 11:30:00,136.46,136.46,136.11,136.11,8346.0,136.46,136.46,136.11,136.11,8346.0
2021-01-08 11:35:00,136.2,136.26,136.08,136.18,7567.0,136.2,136.26,136.08,136.18,7567.0
2021-01-08 11:40:00,136.22,136.25,136.09,136.21,10375.0,136.22,136.25,136.09,136.21,10375.0
2021-01-08 11:45:00,136.24,136.29,135.91,136.0,6947.0,136.24,136.29,135.91,136.0,6947.0
2021-01-08 11:50:00,135.92,135.92,135.62,135.67,6854.0,135.92,135.92,135.62,135.67,6854.0
2021-01-08 11:55:00,135.69,136.01,135.68,136.0,9395.0,135.69,136.01,135.68,136.0,9395.0
2021-01-08 12:00:00,136.0,136.06,135.77,135.78,10445.0,136.0,136.06,135.77,135.78,10445.0
2021-01-08 12:05:00,135.8,136.0,135.74,135.99,43909.0,135.8,136.0,135.74,135.99,43909.0
2021-01-08 12:10:00,136.0,136.29,135.99,136.17,40194.0,136.0,136.29,135.99,136.17,40194.0
2021-01-08 12:15:00,136.18,136.22,136.04,136.11,38760.0,136.18,136.22,136.04,136.11,38760.0
2021-01-08 12:20:00,136.1,136.21,136.08,136.17,27937.0,136.1,136.21,136.08,136.17,27937.0
2021-01-08 12:25:00,136.16,136.25,136.09,136.11,7489.0,136.16,136.25,136.09,136.11,7489.0
2021-01-08 12:30:00,136.12,136.31,136.07,136.31,7774.0,136.12,136.31,136.07,136.31,7774.0
2021-01-08 12:35:00,136.49,136.67,136.49,136.67,3145.0,136.49,136.67,136.49,136.67,3145.0
2021-01-08 12:40:00,136.68,136.72,136.43,136.46,6044.0,136.68,136.72,136.43,136.46,6044.0
2021-01-08 12:45:00,136.47,136.47,135.9,135.94,6738.0,136.47,136.47,135.9,135.94,6738.0
2021-01-08 12:50:00,135.96,136.0,135.79,135.86,6189.0,135.96,136.0,135.79,135.86,6189.0
2021-01-08 12:55:00,135.85,135.86,135.78,135.85,2187.0,135.85,135.86,135.78,135.85,2187.0
2021-01-08 13:00:00,135.86,135.91,135.61,135.66,4649.0,135.86,135.91,135.61,135.66,4649.0
2021-01-08 13:05:00,135.69,135.86,135.66,135.79,4534.0,135.69,135.86,135.66,135.79,4534.0
2021-01-08 13:10:00,135.82,135.86,135.6,135.68,7261.0,135.82,135.86,135.6,135.68,7261.0
2021-01-08 13:15:00,135.69,135.69,135.42,135.43,7664.0,135.69,135.69,135.42,135.43,7664.0
2021-01-08 13:20:00,135.39,135.4,134.76,134.88,8507.0,135.39,135.4,134.76,134.88,8507.0
2021-01-08 13:25:00,134.83,135.22,134.83,135.16,6309.0,134.83,135.22,134.83,135.16,6309.0
2021-01-08 13:30:00,135.19,135.23,135.08,135.14,3434.0,135.19,135.23,135.08,135.14,3434.0
2021-01-08 13:35:00,135.1,135.19,134.9,135.04,3663.0,135.1,135.19,134.9,135.04,3663.0
2021-01-08 13:40:00,134.9,134.91,134.5,134.73,5158.0,134.9,134.91,134.5,134.73,5158.0
2021-01-08 13:45:00,134.78,135.24,134.78,135.19,13726.0,134.78,135.24,134.78,135.19,13726.0
2021-01-08 13:50:00,135.15,135.45,135.15,135.45,3404.0,135.15,135.45,135.15,135.45,3404.0
2021-01-08 13:55:00,135.46,135.65,135.44,135.44,4826.0,135.46,135.65,135.44,135.44,4826.0
2021-01-08 14:00:00,135.46,135.68,135.46,135.54,6444.0,135.46,135.68,135.46,135.54,6444.0
2021-01-08 14:05:00,135.52,135.72,135.51,135.57,5192.0,135.52,135.72,135.51,135.57,5192.0
2021-01-08 14:10:00,135.59,135.77,135.59,135.61,3221.0,135.59,135.77,135.59,135.61,3221.0
2021-01-08 14:15:00,135.6,135.81,135.6,135.81,2575.0,135.6,135.81,135.6,135.81,2575.0
2021-01-08 14:20:00,135.8,135.88,135.7,135.88,11380.0,135.8,135.88,135.7,135.88,11380.0
2021-01-08 14:25:00,135.88,136.08,135.78,135.94,11680.0,135.88,136.08,135.78,135.94,11680.0
2021-01-08 14:30:00,135.95,135.97,135.75,135.77,9801.0,135.95,135.97,135.75,135.77,9801.0
2021-01-08 14:35:00,135.76,135.76,135.65,135.71,9241.0,135.76,135.76,135.65,135.71,9241.0
2021-01-08 14:40:00,135.72,135.74,135.35,135.37,7128.0,135.72,135.74,135.35,135.37,7128.0
2021-01-08 14:45:00,135.38,135.49,135.26,135.49,6263.0,135.38,135.49,135.26,135.49,6263.0
2021-01-08 14:50:00,135.53,135.74,135.51,135.6,4654.0,135.53,135.74,135.51,135.6,4654.0
2021-01-08 14:55:00,135.59,135.8,135.59,135.7,5763.0,135.59,135.8,135.59,135.7,5763.0
2021-01-08 15:00:00,135.72,135.81,135.65,135.67,3723.0,135.72,135.81,135.65,135.67,3723.0
2021-01-08 15:05:00,135.62,135.76,135.57,135.73,3983.0,135.62,135.76,135.57,135.73,3983.0
2021-01-08 15:10:00,135.69,135.92,135.67,135.9,4734.0,135.69,135.92,135.67,135.9,4734.0
2021-01-08 15:15:00,135.9,135.93,135.83,135.9,7116.0,135.9,135.93,135.83,135.9,7116.0
2021-01-08 15:20:00,135.89,135.92,135.59,135.62,15157.0,135.89,135.92,135.59,135.62,15157.0
2021-01-08 15:25:00,135.67,135.79,135.59,135.75,7975.0,135.67,135.79,135.59,135.75,7975.0
2021-01-08 15:30:00,135.75,135.87,135.63,135.86,10487.0,135.75,135.87,135.63,135.86,10487.0
2021-01-08 15:35:00,135.83,135.89,135.76,135.84,6259.0,135.83,135.89,135.76,135.84,6259.0
2021-01-08 15:40:00,135.86,135.96,135.84,135.94,41790.0,135.86,135.96,135.84,135.94,41790.0
2021-01-08 15:45:00,135.94,136.07,135.73,135.82,36800.0,135.94,136.07,135.73,135.82,36800.0
2021-01-08 15:50:00,135.83,136.14,135.79,136.11,30214.0,135.83,136.14,135.79,136.11,30214.0
2021-01-08 15:55:00,136.07,136.36,136.06,136.26,63294.0,136.07,136.36,136.06,136.26,63294.0
2021-01-11 09:30:00,133.9,134.49,133.08,133.11,96924.0,133.9,134.49,133.08,133.11,96924.0
2021-01-11 09:35:00,133.16,133.72,132.83,133.62,15828.0,133.16,133.72,132.83,133.62,15828.0
2021-01-11 09:40:00,133.8,134.41,133.6,134.01,21983.0,133.8,134.41,133.6,134.01,21983.0
2021-01-11 09:45:00,133.84,134.69,133.83,134.18,12637.0,133.84,134.69,133.83,134.18,12637.0
2021-01-11 09:50:00,133.95,134.23,133.74,134.19,11415.0,133.95,134.23,133.74,134.19,11415.0
2021-01-11 09:55:00,134.23,134.47,133.98,134.47,20499.0,134.23,134.47,133.98,134.47,20499.0
2021-01-11 10:00:00,134.43,134.64,133.85,134.1,10415.0,134.43,134.64,133.85,134.1,10415.0
2021-01-11 10:05:00,134.08,134.93,134.0,134.92,28527.0,134.08,134.93,134.0,134.92,28527.0
2021-01-11 10:10:00,135.0,135.03,134.45,134.45,21009.0,135.0,135.03,134.45,134.45,21009.0
2021-01-11 10:15:00,134.45,134.93,134.45,134.62,20689.0,134.45,134.93,134.45,134.62,20689.0
2021-01-11 10:20:00,134.59,134.92,134.5,134.68,12570.0,134.59,134.92,134.5,134.68,12570.0
2021-01-11 10:25:00,134.69,135.25,134.68,135.1,16408.0,134.69,135.25,134.68,135.1,16408.0
2021-01-11 10:30:00,135.17,135.5,135.14,135.29,6232.0,135.17,135.5,135.14,135.29,6232.0
2021-01-11 10:35:00,135.37,135.37,135.16,135.3,4827.0,135.37,135.37,135.16,135.3,4827.0
2021-01-11 10:40:00,135.32,135.36,135.09,135.18,8698.0,135.32,135.36,135.09,135.18,8698.0
2021-01-11 10:45:00,135.05,135.07,134.76,135.0,15475.0,135.05,135.07,134.76,135.0,15475.0
2021-01-11 10:50:00,134.93,135.38,134.92,135.24,19464.0,134.93,135.38,134.92,135.24,19464.0
2021-01-11 10:55:00,135.19,135.37,135.13,135.18,6659.0,135.19,135.37,135.13,135.18,6659.0
2021-01-11 11:00:00,135.18,135.26,135.05,135.13,6778.0,135.18,135.26,135.05,135.13,6778.0
2021-01-11 11:05:00,135.13,135.19,134.92,135.01,9539.0,135.13,135.19,134.92,135.01,9539.0
2021-01-11 11:10:00,135.05,135.05,134.43,134.73,5941.0,135.05,135.05,134.43,134.73,5941.0
2021-01-11 11:15:00,134.69,134.8,134.62,134.8,5434.0,134.69,134.8,134.62,134.8,5434.0
2021-01-11 11:20:00,134.75,135.12,134.69,135.12,2558.0,134.75,135.12,134.69,135.12,2558.0
2021-01-11 11:25:00,135.23,135.27,135.08,135.22,6435.0,135.23,135.27,135.08,135.22,6435.0
2021-01-11 11:30:00,135.26,135.38,135.22,135.37,6529.0,135.26,135.38,135.22,135.37,6529.0
2021-01-11 11:35:00,135.33,135.52,135.31,135.44,7364.0,135.33,135.52,135.31,135.44,7364.0
2021-01-11 11:40:00,135.38,135.38,135.12,135.17,4786.0,135.38,135.38,135.12,135.17,4786.0
2021-01-11 11:45:00,135.19,135.27,135.14,135.15,5583.0,135.19,135.27,135.14,135.15,5583.0
2021-01-11 11:50:00,135.21,135.21,135.08,135.13,4128.0,135.21,135.21,135.08,135.13,4128.0
2021-01-11 11:55:00,135.09,135.33,135.09,135.33,6317.0,135.09,135.33,135.09,135.33,6317.0
2021-01-11 12:00:00,135.37,135.52,135.35,135.52,5689.0,135.37,135.52,135.35,135.52,5689.0
2021-01-11 12:05:00,135.51,135.55,135.4,135.45,4769.0,135.51,135.55,135.4,135.45,4769.0
2021-01-11 12:10:00,135.43,135.43,135.28,135.38,2743.0,135.43,135.43,135.28,135.38,2743.0
2021-01-11 12:15:00,135.39,135.5,135.37,135.47,4844.0,135.39,135.5,135.37,135.47,4844.0
2021-01-11 12:20:00,135.51,135.78,135.51,135.78,1700.0,135.51,135.78,135.51,135.78,1700.0
2021-01-11 12:25:00,135.75,135.86,135.68,135.86,4148.0,135.75,135.86,135.68,135.86,4148.0
2021-01-11 12:30:00,135.86,135.95,135.85,135.89,6025.0,135.86,135.95,135.85,135.89,6025.0
2021-01-11 12:35:00,135.88,135.96,135.83,135.96,3500.0,135.88,135.96,135.83,135.96,3500.0
2021-01-11 12:40:00,136.0,136.1,135.95,136.04,5808.0,136.0,136.1,135.95,136.04,5808.0
2021-01-11 12:45:00,136.1,136.14,136.0,136.04,4643.0,136.1,136.14,136.0,136.04,4643.0
2021-01-11 12:50:00,136.05,136.05,135.95,135.96,6256.0,136.05,136.05,135.95,135.96,6256.0
2021-01-11 12:55:00,135.94,135.95,135.62,135.72,3747.0,135.94,135.95,135.62,135.72,3747.0
2021-01-11 13:00:00,135.72,135.98,135.72,135.97,4790.0,135.72,135.98,135.72,135.97,4790.0
2021-01-11 13:05:00,136.0,136.05,135.96,135.96,3300.0,136.0,136.05,135.96,135.96,3300.0
2021-01-11 13:10:00,136.0,136.14,135.99,136.14,2949.0,136.0,136.14,135.99,136.14,2949.0
2021-01-11 13:15:00,136.19,136.31,136.03,136.03,79443.0,136.19,136.31,136.03,136.03,79443.0
2021-01-11 13:20:00,135.85,135.85,135.68,135.7,2720.0,135.85,135.85,135.68,135.7,2720.0
2021-01-11 13:25:00,135.7,135.7,135.36,135.37,6247.0,135.7,135.7,135.36,135.37,6247.0
2021-01-11 13:30:00,135.37,135.4,135.23,135.3,6485.0,135.37,135.4,135.23,135.3,6485.0
2021-01-11 13:35:00,135.27,135.55,135.27,135.52,3948.0,135.27,135.55,135.27,135.52,3948.0
2021-01-11 13:40:00,135.5,135.5,135.34,135.44,5582.0,135.5,135.5,135.34,135.44,5582.0
2021-01-11 13:45:00,135.47,135.47,135.1,135.11,9411.0,135.47,135.47,135.1,135.11,9411.0
2021-01-11 13:50:00,135.16,135.42,135.1,135.42,5406.0,135.16,135.42,135.1,135.42,5406.0
2021-01-11 13:55:00,135.41,135.49,135.34,135.43,4140.0,135.41,135.49,135.34,135.43,4140.0
2021-01-11 14:00:00,135.36,135.46,135.23,135.4,6445.0,135.36,135.46,135.23,135.4,6445.0
2021-01-11 14:05:00,135.41,135.41,135.16,135.16,4143.0,135.41,135.41,135.16,135.16,4143.0
2021-01-11 14:10:00,135.21,135.32,135.15,135.21,5584.0,135.21,135.32,135.15,135.21,5584.0
2021-01-11 14:15:00,135.19,135.26,135.01,135.03,5704.0,135.19,135.26,135.01,135.03,5704.0
2021-01-11 14:20:00,135.03,135.07,134.84,135.01,9096.0,135.03,135.07,134.84,135.01,9096.0
2021-01-11 14:25:00,135.02,135.02,134.79,134.8,5443.0,135.02,135.02,134.79,134.8,5443.0
2021-01-11 14:30:00,134.77,134.9,134.68,134.84,16715.0,134.77,134.9,134.68,134.84,16715.0
2021-01-11 14:35:00,134.81,134.86,134.7,134.84,9306.0,134.81,134.86,134.7,134.84,9306.0
2021-01-11 14:40:00,134.84,135.02,134.84,134.99,12346.0,134.84,135.02,134.84,134.99,12346.0
2021-01-11 14:45:00,135.0,135.01,134.84,134.87,44715.0,135.0,135.01,134.84,134.87,44715.0
2021-01-11 14:50:00,134.88,134.94,134.77,134.88,15610.0,134.88,134.94,134.77,134.88,15610.0
2021-01-11 14:55:00,134.91,135.21,134.91,135.14,12646.0,134.91,135.21,134.91,135.14,12646.0
2021-01-11 15:00:00,135.15,135.2,135.01,135.05,14506.0,135.15,135.2,135.01,135.05,14506.0
2021-01-11 15:05:00,135.06,135.08,134.89,134.9,12967.0,135.06,135.08,134.89,134.9,12967.0
2021-01-11 15:10:00,134.89,135.09,134.85,134.88,37633.0,134.89,135.09,134.85,134.88,37633.0
2021-01-11 15:15:00,134.92,134.96,134.83,134.9,17810.0,134.92,134.96,134.83,134.9,17810.0
2021-01-11 15:20:00,134.9,134.9,134.53,134.54,18901.0,134.9,134.9,134.53,134.54,18901.0
2021-01-11 15:25:00,134.58,134.71,134.4,134.46,15942.0,134.58,134.71,134.4,134.46,15942.0
2021-01-11 15:30:00,134.46,134.67,134.43,134.57,44963.0,134.46,134.67,134.43,134.57,44963.0
2021-01-11 15:35:00,134.56,134.73,134.47,134.47,25278.0,134.56,134.73,134.47,134.47,25278.0
2021-01-11 15:40:00,134.5,134.85,134.49,134.75,41485.0,134.5,134.85,134.49,134.75,41485.0
2021-01-11 15:45:00,134.76,135.03,134.76,134.89,53859.0,134.76,135.03,134.76,134.89,53859.0
2021-01-11 15:50:00,134.91,134.92,134.59,134.68,72942.0,134.91,134.92,134.59,134.68,72942.0
2021-01-11 15:55:00,134.68,134.84,134.6,134.66,95111.0,134.68,134.84,134.6,134.66,95111.0
2021-01-12 09:30:00,134.9,135.05,134.05,134.46,40568.0,134.9,135.05,134.05,134.46,40568.0
2021-01-12 09:35:00,134.35,134.78,134.25,134.33,11572.0,134.35,134.78,134.25,134.33,11572.0
2021-01-12 09:40:00,134.7,134.7,134.17,134.18,5821.0,134.7,134.7,134.17,134.18,5821.0
2021-01-12 09:45:00,134.34,134.4,133.6,133.76,14425.0,134.34,134.4,133.6,133.76,14425.0
2021-01-12 09:50:00,133.69,133.7,133.25,133.7,2432.0,133.69,133.7,133.25,133.7,2432.0
2021-01-12 09:55:00,133.96,134.12,133.8,134.03,3345.0,133.96,134.12,133.8,134.03,3345.0
2021-01-12 10:00:00,134.08,134.15,133.56,133.64,7459.0,134.08,134.15,133.56,133.64,7459.0
2021-01-12 10:05:00,133.61,133.7,133.36,133.5,3540.0,133.61,133.7,133.36,133.5,3540.0
2021-01-12 10:10:00,133.53,133.9,133.52,133.71,6880.0,133.53,133.9,133.52,133.71,6880.0
2021-01-12 10:15:00,133.64,134.26,133.56,134.18,16959.0,133.64,134.26,133.56,134.18,16959.0
2021-01-12 10:20:00,134.18,134.39,134.08,134.25,5270.0,134.18,134.39,134.08,134.25,5270.0
2021-01-12 10:25:00,134.27,134.38,133.93,133.93,4532.0,134.27,134.38,133.93,133.93,4532.0
2021-01-12 10:30:00,133.99,134.09,133.8,133.84,7322.0,133.99,134.09,133.8,133.84,7322.0
2021-01-12 10:35:00,133.83,133.89,133.67,133.69,7133.0,133.83,133.89,133.67,133.69,7133.0
2021-01-12 10:40:00,133.75,133.83,133.65,133.79,6073.0,133.75,133.83,133.65,133.79,6073.0
2021-01-12 10:45:00,133.73,133.79,133.5,133.67,16238.0,133.73,133.79,133.5,133.67,16238.0
2021-01-12 10:50:00,133.67,133.77,133.53,133.57,6484.0,133.67,133.77,133.53,133.57,6484.0
2021-01-12 10:55:00,133.5,133.55,133.19,133.25,5681.0,133.5,133.55,133.19,133.25,5681.0
2021-01-12 11:00:00,133.26,133.51,133.12,133.49,6169.0,133.26,133.51,133.12,133.49,6169.0
2021-01-12 11:05:00,133.53,133.6,133.45,133.52,8757.0,133.53,133.6,133.45,133.52,8757.0
2021-01-12 11:10:00,133.54,133.71,133.52,133.71,7111.0,133.54,133.71,133.52,133.71,7111.0
2021-01-12 11:15:00,133.71,133.91,133.71,133.78,5228.0,133.71,133.91,133.71,133.78,5228.0
2021-01-12 11:20:00,133.81,133.96,133.75,133.89,5397.0,133.81,133.96,133.75,133.89,5397.0
2021-01-12 11:25:00,133.85,133.85,133.71,133.74,5876.0,133.85,133.85,133.71,133.74,5876.0
2021-01-12 11:30:00,133.71,133.77,133.44,133.63,7268.0,133.71,133.77,133.44,133.63,7268.0
2021-01-12 11:35:00,133.61,133.61,133.48,133.54,12606.0,133.61,133.61,133.48,133.54,12606.0
2021-01-12 11:40:00,133.56,133.65,133.47,133.53,14317.0,133.56,133.65,133.47,133.53,14317.0
2021-01-12 11:45:00,133.51,133.82,133.47,133.76,10700.0,133.51,133.82,133.47,133.76,10700.0
2021-01-12 11:50:00,133.78,133.9,133.65,133.67,11998.0,133.78,133.9,133.65,133.67,11998.0
2021-01-12 11:55:00,133.75,133.87,133.64,133.87,15333.0,133.75,133.87,133.64,133.87,15333.0
2021-01-12 12:00:00,133.89,133.89,133.52,133.52,5134.0,133.89,133.89,133.52,133.52,5134.0
2021-01-12 12:05:00,133.46,133.46,133.1,133.13,30824.0,133.46,133.46,133.1,133.13,30824.0
2021-01-12 12:10:00,133.12,133.13,132.89,132.98,5840.0,133.12,133.13,132.89,132.98,5840.0
2021-01-12 12:15:00,132.9,132.93,132.63,132.93,8883.0,132.9,132.93,132.63,132.93,8883.0
2021-01-12 12:20:00,132.86,132.93,132.72,132.84,17130.0,132.86,132.93,132.72,132.84,17130.0
2021-01-12 12:25:00,132.9,133.18,132.89,133.15,2768.0,132.9,133.18,132.89,133.15,2768.0
2021-01-12 12:30:00,133.16,133.25,133.01,133.17,3822.0,133.16,133.25,133.01,133.17,3822.0
2021-01-12 12:35:00,133.23,133.28,133.15,133.27,3436.0,133.23,133.28,133.15,133.27,3436.0
2021-01-12 12:40:00,133.25,133.27,133.08,133.1,5155.0,133.25,133.27,133.08,133.1,5155.0
2021-01-12 12:45:00,133.09,133.09,132.95,132.95,8430.0,133.09,133.09,132.95,132.95,8430.0
2021-01-12 12:50:00,132.95,133.29,132.93,133.22,4350.0,132.95,133.29,132.93,133.22,4350.0
2021-01-12 12:55:00,133.2,133.39,133.2,133.3,6101.0,133.2,133.39,133.2,133.3,6101.0
2021-01-12 13:00:00,133.32,133.4,133.21,133.34,7792.0,133.32,133.4,133.21,133.34,7792.0
2021-01-12 13:05:00,133.37,133.4,133.23,133.23,5196.0,133.37,133.4,133.23,133.23,5196.0
2021-01-12 13:10:00,133.27,133.47,133.26,133.47,5922.0,133.27,133.47,133.26,133.47,5922.0
2021-01-12 13:15:00,133.45,133.47,133.3,133.31,7285.0,133.45,133.47,133.3,133.31,7285.0
2021-01-12 13:20:00,133.29,133.35,133.21,133.22,10351.0,133.29,133.35,133.21,133.22,10351.0
2021-01-12 13:25:00,133.22,133.6,133.22,133.6,9907.0,133.22,133.6,133.22,133.6,9907.0
2021-01-12 13:30:00,133.59,133.74,133.53,133.67,10688.0,133.59,133.74,133.53,133.67,10688.0
2021-01-12 13:35:00,133.67,133.73,133.6,133.6,8557.0,133.67,133.73,133.6,133.6,8557.0
2021-01-12 13:40:00,133.58,133.58,133.34,133.4,23739.0,133.58,133.58,133.34,133.4,23739.0
2021-01-12 13:45:00,133.38,133.67,133.34,133.53,18617.0,133.38,133.67,133.34,133.53,18617.0
2021-01-12 13:50:00,133.49,133.77,133.42,133.71,7257.0,133.49,133.77,133.42,133.71,7257.0
2021-01-12 13:55:00,133.76,133.8,133.68,133.74,5040.0,133.76,133.8,133.68,133.74,5040.0
2021-01-12 14:00:00,133.8,133.83,133.67,133.74,16104.0,133.8,133.83,133.67,133.74,16104.0
2021-01-12 14:05:00,133.75,133.79,133.67,133.74,7116.0,133.75,133.79,133.67,133.74,7116.0
2021-01-12 14:10:00,133.73,133.81,133.62,133.75,6744.0,133.73,133.81,133.62,133.75,6744.0
2021-01-12 14:15:00,133.76,134.12,133.73,134.1,11026.0,133.76,134.12,133.73,134.1,11026.0
2021-01-12 14:20:00,134.07,134.19,134.06,134.06,7217.0,134.07,134.19,134.06,134.06,7217.0
2021-01-12 14:25:00,134.06,134.07,133.9,133.94,6292.0,134.06,134.07,133.9,133.94,6292.0
2021-01-12 14:30:00,133.98,134.17,133.95,134.12,11294.0,133.98,134.17,133.95,134.12,11294.0
2021-01-12 14:35:00,134.11,134.12,133.9,133.91,4488.0,134.11,134.12,133.9,133.91,4488.0
2021-01-12 14:40:00,133.86,133.94,133.79,133.82,4273.0,133.86,133.94,133.79,133.82,4273.0
2021-01-12 14:45:00,133.81,133.95,133.77,133.95,6393.0,133.81,133.95,133.77,133.95,6393.0
2021-01-12 14:50:00,133.97,134.02,133.87,133.89,5452.0,133.97,134.02,133.87,133.89,5452.0
2021-01-12 14:55:00,133.88,134.16,133.88,134.1,4031.0,133.88,134.16,133.88,134.1,4031.0
2021-01-12 15:00:00,134.13,134.2,134.11,134.16,4408.0,134.13,134.2,134.11,134.16,4408.0
2021-01-12 15:05:00,134.17,134.18,134.0,134.11,4963.0,134.17,134.18,134.0,134.11,4963.0
2021-01-12 15:10:00,134.14,134.21,134.09,134.12,4850.0,134.14,134.21,134.09,134.12,4850.0
2021-01-12 15:15:00,134.16,134.22,134.13,134.17,7259.0,134.16,134.22,134.13,134.17,7259.0
2021-01-12 15:20:00,134.14,134.23,134.1,134.1,6146.0,134.14,134.23,134.1,134.1,6146.0
2021-01-12 15:25:00,134.12,134.12,133.98,134.02,6219.0,134.12,134.12,133.98,134.02,6219.0
2021-01-12 15:30:00,134.02,134.08,133.96,134.08,13653.0,134.02,134.08,133.96,134.08,13653.0
2021-01-12 15:35:00,134.11,134.18,133.97,133.98,13026.0,134.11,134.18,133.97,133.98,13026.0
2021-01-12 15:40:00,133.99,134.14,133.99,134.14,10662.0,133.99,134.14,133.99,134.14,10662.0
2021-01-12 15:45:00,134.12,134.26,134.12,134.24,14623.0,134.12,134.26,134.12,134.24,14623.0
2021-01-12 15:50:00,134.29,134.31,133.81,133.87,39950.0,134.29,134.31,133.81,133.87,39950.0
2021-01-12 15:55:00,133.86,133.98,133.72,133.72,58375.0,133.86,133.98,133.72,133.72,58375.0
2021-01-13 09:30:00,134.03,134.39,133.49,133.8,39540.0,134.03,134.39,133.49,133.8,39540.0
2021-01-13 09:35:00,133.65,133.67,132.5,132.54,18454.0,133.65,133.67,132.5,132.54,18454.0
2021-01-13 09:40:00,132.5,132.56,132.3,132.4,14841.0,132.5,132.56,132.3,132.4,14841.0
2021-01-13 09:45:00,132.42,133.25,132.41,133.02,14570.0,132.42,133.25,132.41,133.02,14570.0
2021-01-13 09:50:00,133.04,133.35,132.97,133.07,8399.0,133.04,133.35,132.97,133.07,8399.0
2021-01-13 09:55:00,132.99,133.06,132.55,132.74,12601.0,132.99,133.06,132.55,132.74,12601.0
2021-01-13 10:00:00,132.73,132.73,132.24,132.25,14127.0,132.73,132.73,132.24,132.25,14127.0
2021-01-13 10:05:00,132.31,132.74,132.15,132.74,13275.0,132.31,132.74,132.15,132.74,13275.0
2021-01-13 10:10:00,132.74,133.05,132.69,133.03,11010.0,132.74,133.05,132.69,133.03,11010.0
2021-01-13 10:15:00,133.0,133.19,132.86,132.96,11438.0,133.0,133.19,132.86,132.96,11438.0
2021-01-13 10:20:00,133.04,133.14,132.86,133.0,5083.0,133.04,133.14,132.86,133.0,5083.0
2021-01-13 10:25:00,133.03,133.26,133.02,133.14,5209.0,133.03,133.26,133.02,133.14,5209.0
2021-01-13 10:30:00,133.19,133.62,133.19,133.54,4320.0,133.19,133.62,133.19,133.54,4320.0
2021-01-13 10:35:00,133.54,133.88,133.54,133.82,6212.0,133.54,133.88,133.54,133.82,6212.0
2021-01-13 10:40:00,133.88,133.92,133.62,133.69,4486.0,133.88,133.92,133.62,133.69,4486.0
2021-01-13 10:45:00,133.72,134.05,133.72,134.04,7170.0,133.72,134.05,133.72,134.04,7170.0
2021-01-13 10:50:00,134.05,134.31,133.99,134.13,21893.0,134.05,134.31,133.99,134.13,21893.0
2021-01-13 10:55:00,134.13,134.23,134.03,134.19,9906.0,134.13,134.23,134.03,134.19,9906.0
2021-01-13 11:00:00,134.16,134.52,134.16,134.5,14025.0,134.16,134.52,134.16,134.5,14025.0
2021-01-13 11:05:00,134.52,134.85,134.52,134.85,5193.0,134.52,134.85,134.52,134.85,5193.0
2021-01-13 11:10:00,134.81,134.89,134.45,134.5,12549.0,134.81,134.89,134.45,134.5,12549.0
2021-01-13 11:15:00,134.59,134.64,134.27,134.3,4395.0,134.59,134.64,134.27,134.3,4395.0
2021-01-13 11:20:00,134.31,134.7,134.27,134.69,7009.0,134.31,134.7,134.27,134.69,7009.0
2021-01-13 11:25:00,134.78,135.17,134.76,134.81,13532.0,134.78,135.17,134.76,134.81,13532.0
2021-01-13 11:30:00,134.79,134.89,134.69,134.82,7550.0,134.79,134.89,134.69,134.82,7550.0
2021-01-13 11:35:00,134.87,135.0,134.87,135.0,2600.0,134.87,135.0,134.87,135.0,2600.0
2021-01-13 11:40:00,134.98,135.04,134.9,134.98,4300.0,134.98,135.04,134.9,134.98,4300.0
2021-01-13 11:45:00,135.02,135.12,134.89,134.99,6391.0,135.02,135.12,134.89,134.99,6391.0
2021-01-13 11:50:00,134.98,135.02,134.85,134.9,5946.0,134.98,135.02,134.85,134.9,5946.0
2021-01-13 11:55:00,134.84,134.97,134.78,134.84,3252.0,134.84,134.97,134.78,134.84,3252.0
2021-01-13 12:00:00,134.85,134.9,134.76,134.84,2190.0,134.85,134.9,134.76,134.84,2190.0
2021-01-13 12:05:00,134.81,134.91,134.77,134.79,4000.0,134.81,134.91,134.77,134.79,4000.0
2021-01-13 12:10:00,134.76,134.76,134.46,134.47,7665.0,134.76,134.76,134.46,134.47,7665.0
2021-01-13 12:15:00,134.44,134.46,134.31,134.31,4316.0,134.44,134.46,134.31,134.31,4316.0
2021-01-13 12:20:00,134.37,134.37,134.17,134.26,10644.0,134.37,134.37,134.17,134.26,10644.0
2021-01-13 12:25:00,134.2,134.36,134.2,134.3,2466.0,134.2,134.36,134.2,134.3,2466.0
2021-01-13 12:30:00,134.27,134.31,134.16,134.16,2415.0,134.27,134.31,134.16,134.16,2415.0
2021-01-13 12:35:00,134.17,134.24,134.13,134.24,4838.0,134.17,134.24,134.13,134.24,4838.0
2021-01-13 12:40:00,134.21,134.48,134.21,134.48,5377.0,134.21,134.48,134.21,134.48,5377.0
2021-01-13 12:45:00,134.48,134.59,134.48,134.57,5312.0,134.48,134.59,134.48,134.57,5312.0
2021-01-13 12:50:00,134.58,134.79,134.58,134.79,3272.0,134.58,134.79,134.58,134.79,3272.0
2021-01-13 12:55:00,134.74,134.86,134.65,134.71,4241.0,134.74,134.86,134.65,134.71,4241.0
2021-01-13 13:00:00,134.68,134.75,134.66,134.71,6473.0,134.68,134.75,134.66,134.71,6473.0
2021-01-13 13:05:00,134.68,134.7,134.54,134.59,3500.0,134.68,134.7,134.54,134.59,3500.0
2021-01-13 13:10:00,134.57,134.68,134.57,134.65,4317.0,134.57,134.68,134.57,134.65,4317.0
2021-01-13 13:15:00,134.66,134.75,134.62,134.71,4589.0,134.66,134.75,134.62,134.71,4589.0
2021-01-13 13:20:00,134.7,134.78,134.6,134.78,1409.0,134.7,134.78,134.6,134.78,1409.0
2021-01-13 13:25:00,134.94,135.0,134.77,134.85,3328.0,134.94,135.0,134.77,134.85,3328.0
2021-01-13 13:30:00,134.81,134.85,134.76,134.8,5250.0,134.81,134.85,134.76,134.8,5250.0
2021-01-13 13:35:00,134.81,134.84,134.72,134.72,4006.0,134.81,134.84,134.72,134.72,4006.0
2021-01-13 13:40:00,134.74,134.74,134.57,134.57,2275.0,134.74,134.74,134.57,134.57,2275.0
2021-01-13 13:45:00,134.56,134.57,134.33,134.34,4172.0,134.56,134.57,134.33,134.34,4172.0
2021-01-13 13:50:00,134.34,134.38,134.28,134.28,4572.0,134.34,134.38,134.28,134.28,4572.0
2021-01-13 13:55:00,134.3,134.32,134.15,134.24,3880.0,134.3,134.32,134.15,134.24,3880.0
2021-01-13 14:00:00,134.22,134.47,134.02,134.47,9056.0,134.22,134.47,134.02,134.47,9056.0
2021-01-13 14:05:00,134.47,134.49,134.4,134.45,3072.0,134.47,134.49,134.4,134.45,3072.0
2021-01-13 14:10:00,134.46,134.46,134.32,134.42,1300.0,134.46,134.46,134.32,134.42,1300.0
2021-01-13 14:15:00,134.42,134.47,134.38,134.44,3597.0,134.42,134.47,134.38,134.44,3597.0
2021-01-13 14:20:00,134.4,134.48,134.4,134.44,11326.0,134.4,134.48,134.4,134.44,11326.0
2021-01-13 14:25:00,134.46,134.48,134.4,134.4,4546.0,134.46,134.48,134.4,134.4,4546.0
2021-01-13 14:30:00,134.37,134.45,134.37,134.41,2673.0,134.37,134.45,134.37,134.41,2673.0
2021-01-13 14:35:00,134.38,134.46,134.35,134.41,15964.0,134.38,134.46,134.35,134.41,15964.0
2021-01-13 14:40:00,134.43,134.44,134.13,134.13,3848.0,134.43,134.44,134.13,134.13,3848.0
2021-01-13 14:45:00,134.12,134.15,134.11,134.12,2336.0,134.12,134.15,134.11,134.12,2336.0
2021-01-13 14:50:00,134.11,134.12,133.97,133.97,4495.0,134.11,134.12,133.97,133.97,4495.0
2021-01-13 14:55:00,133.94,133.96,133.86,133.94,2573.0,133.94,133.96,133.86,133.94,2573.0
2021-01-13 15:00:00,133.93,133.99,133.92,133.98,1502.0,133.93,133.99,133.92,133.98,1502.0
2021-01-13 15:05:00,133.94,133.95,133.84,133.87,3878.0,133.94,133.95,133.84,133.87,3878.0
2021-01-13 15:10:00,133.88,133.92,133.85,133.91,4910.0,133.88,133.92,133.85,133.91,4910.0
2021-01-13 15:15:00,133.9,133.95,133.9,133.94,5865.0,133.9,133.95,133.9,133.94,5865.0
2021-01-13 15:20:00,133.95,133.95,133.71,133.77,4795.0,133.95,133.95,133.71,133.77,4795.0
2021-01-13 15:25:00,133.8,133.86,133.69,133.75,3579.0,133.8,133.86,133.69,133.75,3579.0
2021-01-13 15:30:00,133.75,134.04,133.65,134.04,5040.0,133.75,134.04,133.65,134.04,5040.0
2021-01-13 15:35:00,134.0,134.04,133.89,134.04,6330.0,134.0,134.04,133.89,134.04,6330.0
2021-01-13 15:40:00,134.05,134.22,134.04,134.15,8443.0,134.05,134.22,134.04,134.15,8443.0
2021-01-13 15:45:00,134.15,134.2,134.06,134.06,7473.0,134.15,134.2,134.06,134.06,7473.0
2021-01-13 15:50:00,134.09,134.09,133.81,133.94,19598.0,134.09,134.09,133.81,133.94,19598.0
2021-01-13 15:55:00,133.97,134.18,133.9,134.13,36890.0,133.97,134.18,133.9,134.13,36890.0
2021-01-14 09:30:00,134.38,134.89,134.01,134.75,26798.0,134.38,134.89,134.01,134.75,26798.0
2021-01-14 09:35:00,134.86,135.1,134.61,134.89,6021.0,134.86,135.1,134.61,134.89,6021.0
2021-01-14 09:40:00,135.14,135.14,134.63,134.65,4477.0,135.14,135.14,134.63,134.65,4477.0
2021-01-14 09:45:00,134.68,134.75,134.5,134.5,2523.0,134.68,134.75,134.5,134.5,2523.0
2021-01-14 09:50:00,134.64,134.87,134.58,134.78,5284.0,134.64,134.87,134.58,134.78,5284.0
2021-01-14 09:55:00,134.83,134.97,134.78,134.97,2716.0,134.83,134.97,134.78,134.97,2716.0
2021-01-14 10:00:00,134.86,135.36,134.83,135.13,11291.0,134.86,135.36,134.83,135.13,11291.0
2021-01-14 10:05:00,135.15,135.17,135.02,135.02,2461.0,135.15,135.17,135.02,135.02,2461.0
2021-01-14 10:10:00,135.16,135.42,134.99,135.13,7740.0,135.16,135.42,134.99,135.13,7740.0
2021-01-14 10:15:00,135.28,135.84,135.27,135.78,15467.0,135.28,135.84,135.27,135.78,15467.0
2021-01-14 10:20:00,135.66,135.71,135.57,135.57,3437.0,135.66,135.71,135.57,135.57,3437.0
2021-01-14 10:25:00,135.58,135.58,135.27,135.41,3316.0,135.58,135.58,135.27,135.41,3316.0
2021-01-14 10:30:00,135.48,135.51,135.29,135.36,6261.0,135.48,135.51,135.29,135.36,6261.0
2021-01-14 10:35:00,135.29,135.6,135.29,135.47,8659.0,135.29,135.6,135.29,135.47,8659.0
2021-01-14 10:40:00,135.45,135.77,135.44,135.55,9004.0,135.45,135.77,135.44,135.55,9004.0
2021-01-14 10:45:00,135.62,135.73,135.55,135.62,4454.0,135.62,135.73,135.55,135.62,4454.0
2021-01-14 10:50:00,135.65,135.79,135.65,135.7,5711.0,135.65,135.79,135.65,135.7,5711.0
2021-01-14 10:55:00,135.69,135.71,135.5,135.51,6451.0,135.69,135.71,135.5,135.51,6451.0
2021-01-14 11:00:00,135.62,135.65,135.52,135.63,3248.0,135.62,135.65,135.52,135.63,3248.0
2021-01-14 11:05:00,135.62,135.64,135.37,135.42,12262.0,135.62,135.64,135.37,135.42,12262.0
2021-01-14 11:10:00,135.38,135.41,135.16,135.22,9784.0,135.38,135.41,135.16,135.22,9784.0
2021-01-14 11:15:00,135.21,135.46,135.12,135.19,17418.0,135.21,135.46,135.12,135.19,17418.0
2021-01-14 11:20:00,135.15,135.32,135.1,135.1,43562.0,135.15,135.32,135.1,135.1,43562.0
2021-01-14 11:25:00,135.07,135.08,134.92,135.02,8780.0,135.07,135.08,134.92,135.02,8780.0
2021-01-14 11:30:00,135.06,135.13,134.95,135.01,4755.0,135.06,135.13,134.95,135.01,4755.0
2021-01-14 11:35:00,134.97,134.98,134.75,134.9,27769.0,134.97,134.98,134.75,134.9,27769.0
2021-01-14 11:40:00,134.89,135.16,134.82,135.16,9159.0,134.89,135.16,134.82,135.16,9159.0
2021-01-14 11:45:00,135.16,135.33,135.15,135.24,3605.0,135.16,135.33,135.15,135.24,3605.0
2021-01-14 11:50:00,135.21,135.31,135.1,135.21,10889.0,135.21,135.31,135.1,135.21,10889.0
2021-01-14 11:55:00,135.23,135.48,135.19,135.48,4304.0,135.23,135.48,135.19,135.48,4304.0
2021-01-14 12:00:00,135.52,135.52,135.27,135.28,6808.0,135.52,135.52,135.27,135.28,6808.0
2021-01-14 12:05:00,135.27,135.41,135.18,135.19,3769.0,135.27,135.41,135.18,135.19,3769.0
2021-01-14 12:10:00,135.05,135.07,134.75,134.92,13846.0,135.05,135.07,134.75,134.92,13846.0
2021-01-14 12:15:00,134.93,135.0,134.84,135.0,5366.0,134.93,135.0,134.84,135.0,5366.0
2021-01-14 12:20:00,134.93,135.09,134.92,135.09,8381.0,134.93,135.09,134.92,135.09,8381.0
2021-01-14 12:25:00,135.11,135.17,134.94,134.99,6006.0,135.11,135.17,134.94,134.99,6006.0
2021-01-14 12:30:00,134.97,135.06,134.95,134.95,2581.0,134.97,135.06,134.95,134.95,2581.0
2021-01-14 12:35:00,134.89,135.04,134.81,135.04,15472.0,134.89,135.04,134.81,135.04,15472.0
2021-01-14 12:40:00,135.02,135.02,134.33,134.49,15910.0,135.02,135.02,134.33,134.49,15910.0
2021-01-14 12:45:00,134.36,134.51,134.29,134.51,3660.0,134.36,134.51,134.29,134.51,3660.0
2021-01-14 12:50:00,134.5,134.56,134.39,134.56,3964.0,134.5,134.56,134.39,134.56,3964.0
2021-01-14 12:55:00,134.59,134.77,134.58,134.74,2950.0,134.59,134.77,134.58,134.74,2950.0
2021-01-14 13:00:00,134.67,134.67,134.48,134.49,3154.0,134.67,134.67,134.48,134.49,3154.0
2021-01-14 13:05:00,134.49,134.49,134.35,134.44,5693.0,134.49,134.49,134.35,134.44,5693.0
2021-01-14 13:10:00,134.42,134.42,134.27,134.3,2206.0,134.42,134.42,134.27,134.3,2206.0
2021-01-14 13:15:00,134.25,134.39,134.23,134.32,3627.0,134.25,134.39,134.23,134.32,3627.0
2021-01-14 13:20:00,134.25,134.42,134.19,134.32,8710.0,134.25,134.42,134.19,134.32,8710.0
2021-01-14 13:25:00,134.17,134.23,134.03,134.03,6940.0,134.17,134.23,134.03,134.03,6940.0
2021-01-14 13:30:00,134.03,134.04,133.86,133.86,5319.0,134.03,134.04,133.86,133.86,5319.0
2021-01-14 13:35:00,133.86,133.97,133.82,133.93,4145.0,133.86,133.97,133.82,133.93,4145.0
2021-01-14 13:40:00,133.93,134.18,133.93,134.12,7745.0,133.93,134.18,133.93,134.12,7745.0
2021-01-14 13:45:00,134.1,134.5,134.09,134.46,7232.0,134.1,134.5,134.09,134.46,7232.0
2021-01-14 13:50:00,134.47,134.57,134.46,134.53,5949.0,134.47,134.57,134.46,134.53,5949.0
2021-01-14 13:55:00,134.46,134.7,134.45,134.64,10568.0,134.46,134.7,134.45,134.64,10568.0
2021-01-14 14:00:00,134.69,134.84,134.58,134.77,6864.0,134.69,134.84,134.58,134.77,6864.0
2021-01-14 14:05:00,134.81,134.87,134.74,134.87,5656.0,134.81,134.87,134.74,134.87,5656.0
2021-01-14 14:10:00,134.87,134.92,134.76,134.92,7965.0,134.87,134.92,134.76,134.92,7965.0
2021-01-14 14:15:00,134.94,135.04,134.81,134.9,18145.0,134.94,135.04,134.81,134.9,18145.0
2021-01-14 14:20:00,134.92,134.92,134.65,134.72,5349.0,134.92,134.92,134.65,134.72,5349.0
2021-01-14 14:25:00,134.71,134.74,134.6,134.74,7726.0,134.71,134.74,134.6,134.74,7726.0
2021-01-14 14:30:00,134.74,135.07,134.74,135.05,13881.0,134.74,135.07,134.74,135.05,13881.0
2021-01-14 14:35:00,135.06,135.3,135.02,135.23,13274.0,135.06,135.3,135.02,135.23,13274.0
2021-01-14 14:40:00,135.21,135.29,135.19,135.25,10052.0,135.21,135.29,135.19,135.25,10052.0
2021-01-14 14:45:00,135.25,135.49,135.23,135.46,10627.0,135.25,135.49,135.23,135.46,10627.0
2021-01-14 14:50:00,135.5,135.54,135.34,135.38,14392.0,135.5,135.54,135.34,135.38,14392.0
2021-01-14 14:55:00,135.39,135.39,135.29,135.39,7918.0,135.39,135.39,135.29,135.39,7918.0
2021-01-14 15:00:00,135.38,135.57,135.34,135.57,10442.0,135.38,135.57,135.34,135.57,10442.0
2021-01-14 15:05:00,135.56,135.88,135.56,135.86,12963.0,135.56,135.88,135.56,135.86,12963.0
2021-01-14 15:10:00,135.86,136.02,135.67,135.75,21510.0,135.86,136.02,135.67,135.75,21510.0
2021-01-14 15:15:00,135.78,135.81,135.24,135.25,13731.0,135.78,135.81,135.24,135.25,13731.0
2021-01-14 15:20:00,135.29,135.55,135.26,135.49,14342.0,135.29,135.55,135.26,135.49,14342.0
2021-01-14 15:25:00,135.47,135.64,135.39,135.64,18856.0,135.47,135.64,135.39,135.64,18856.0
2021-01-14 15:30:00,135.63,135.95,135.52,135.94,22456.0,135.63,135.95,135.52,135.94,22456.0
2021-01-14 15:35:00,135.93,136.0,135.87,135.91,24703.0,135.93,136.0,135.87,135.91,24703.0
2021-01-14 15:40:00,135.92,135.94,135.79,135.91,24107.0,135.92,135.94,135.79,135.91,24107.0
2021-01-14 15:45:00,135.89,135.97,135.65,135.69,31063.0,135.89,135.97,135.65,135.69,31063.0
2021-01-14 15:50:00,135.65,135.69,135.15,135.16,57342.0,135.65,135.69,135.15,135.16,57342.0
2021-01-14 15:55:00,135.16,135.51,135.16,135.43,97661.0,135.16,135.51,135.16,135.43,97661.0
2021-01-15 09:30:00,135.15,135.86,134.16,134.78,142045.0,135.15,135.86,134.16,134.78,142045.0
2021-01-15 09:35:00,134.78,135.37,134.68,134.77,10143.0,134.78,135.37,134.68,134.77,10143.0
2021-01-15 09:40:00,134.87,135.05,134.48,134.75,13004.0,134.87,135.05,134.48,134.75,13004.0
2021-01-15 09:45:00,134.74,135.77,134.66,135.69,8395.0,134.74,135.77,134.66,135.69,8395.0
2021-01-15 09:50:00,135.7,135.91,135.58,135.83,6233.0,135.7,135.91,135.58,135.83,6233.0
2021-01-15 09:55:00,135.84,136.1,135.78,135.82,5474.0,135.84,136.1,135.78,135.82,5474.0
2021-01-15 10:00:00,135.86,136.15,135.46,135.52,6722.0,135.86,136.15,135.46,135.52,6722.0
2021-01-15 10:05:00,135.38,135.39,134.8,134.8,7398.0,135.38,135.39,134.8,134.8,7398.0
2021-01-15 10:10:00,135.0,135.31,134.98,135.12,6029.0,135.0,135.31,134.98,135.12,6029.0
2021-01-15 10:15:00,135.05,135.2,134.31,134.48,13386.0,135.05,135.2,134.31,134.48,13386.0
2021-01-15 10:20:00,134.4,134.47,133.94,134.0,10479.0,134.4,134.47,133.94,134.0,10479.0
2021-01-15 10:25:00,133.97,134.31,133.86,134.31,7036.0,133.97,134.31,133.86,134.31,7036.0
2021-01-15 10:30:00,134.25,134.7,134.16,134.7,2500.0,134.25,134.7,134.16,134.7,2500.0
2021-01-15 10:35:00,134.87,134.87,134.69,134.78,5200.0,134.87,134.87,134.69,134.78,5200.0
2021-01-15 10:40:00,134.82,134.86,134.62,134.62,7230.0,134.82,134.86,134.62,134.62,7230.0
2021-01-15 10:45:00,134.6,134.6,134.33,134.38,4071.0,134.6,134.6,134.33,134.38,4071.0
2021-01-15 10:50:00,134.38,134.45,134.31,134.36,5980.0,134.38,134.45,134.31,134.36,5980.0
2021-01-15 10:55:00,134.33,134.33,133.98,134.08,9900.0,134.33,134.33,133.98,134.08,9900.0
2021-01-15 11:00:00,134.03,134.08,133.18,133.26,16705.0,134.03,134.08,133.18,133.26,16705.0
2021-01-15 11:05:00,133.24,133.24,132.93,133.16,8486.0,133.24,133.24,132.93,133.16,8486.0
2021-01-15 11:10:00,133.23,133.67,133.23,133.67,2059.0,133.23,133.67,133.23,133.67,2059.0
2021-01-15 11:15:00,133.65,134.3,133.62,134.3,9858.0,133.65,134.3,133.62,134.3,9858.0
2021-01-15 11:20:00,134.34,134.42,134.24,134.32,5449.0,134.34,134.42,134.24,134.32,5449.0
2021-01-15 11:25:00,134.28,134.61,134.11,134.6,14761.0,134.28,134.61,134.11,134.6,14761.0
2021-01-15 11:30:00,134.51,134.9,134.51,134.9,12710.0,134.51,134.9,134.51,134.9,12710.0
2021-01-15 11:35:00,134.74,134.81,134.61,134.72,1866.0,134.74,134.81,134.61,134.72,1866.0
2021-01-15 11:40:00,134.75,134.91,134.66,134.66,1688.0,134.75,134.91,134.66,134.66,1688.0
2021-01-15 11:45:00,134.72,134.74,134.35,134.48,5834.0,134.72,134.74,134.35,134.48,5834.0
2021-01-15 11:50:00,134.42,134.42,134.22,134.24,6138.0,134.42,134.42,134.22,134.24,6138.0
2021-01-15 11:55:00,134.24,134.3,134.09,134.09,2763.0,134.24,134.3,134.09,134.09,2763.0
2021-01-15 12:00:00,134.17,134.17,134.0,134.09,4172.0,134.17,134.17,134.0,134.09,4172.0
2021-01-15 12:05:00,134.15,134.2,134.11,134.16,1700.0,134.15,134.2,134.11,134.16,1700.0
2021-01-15 12:10:00,134.12,134.12,133.88,134.0,2920.0,134.12,134.12,133.88,134.0,2920.0
2021-01-15 12:15:00,134.11,134.26,134.05,134.12,3321.0,134.11,134.26,134.05,134.12,3321.0
2021-01-15 12:20:00,134.06,134.06,133.56,133.56,3911.0,134.06,134.06,133.56,133.56,3911.0
2021-01-15 12:25:00,133.62,133.68,133.54,133.68,4221.0,133.62,133.68,133.54,133.68,4221.0
2021-01-15 12:30:00,133.58,133.8,133.58,133.74,2264.0,133.58,133.8,133.58,133.74,2264.0
2021-01-15 12:35:00,133.74,133.84,133.7,133.78,2175.0,133.74,133.84,133.7,133.78,2175.0
2021-01-15 12:40:00,133.79,134.01,133.79,134.0,1333.0,133.79,134.01,133.79,134.0,1333.0
2021-01-15 12:45:00,133.98,134.16,133.98,134.1,2439.0,133.98,134.16,133.98,134.1,2439.0
2021-01-15 12:50:00,134.12,134.35,133.95,134.35,2880.0,134.12,134.35,133.95,134.35,2880.0
2021-01-15 12:55:00,134.29,134.29,134.17,134.2,1938.0,134.29,134.29,134.17,134.2,1938.0
2021-01-15 13:00:00,134.14,134.14,133.91,134.11,2772.0,134.14,134.14,133.91,134.11,2772.0
2021-01-15 13:05:00,134.13,134.23,134.13,134.21,800.0,134.13,134.23,134.13,134.21,800.0
2021-01-15 13:10:00,134.13,134.4,134.13,134.4,4765.0,134.13,134.4,134.13,134.4,4765.0
2021-01-15 13:15:00,134.44,134.75,134.44,134.52,4659.0,134.44,134.75,134.44,134.52,4659.0
2021-01-15 13:20:00,134.56,134.74,134.56,134.69,2173.0,134.56,134.74,134.56,134.69,2173.0
2021-01-15 13:25:00,134.72,134.75,134.65,134.75,650.0,134.72,134.75,134.65,134.75,650.0
2021-01-15 13:30:00,134.67,134.72,134.56,134.57,3107.0,134.67,134.72,134.56,134.57,3107.0
2021-01-15 13:35:00,134.63,134.75,134.55,134.75,4246.0,134.63,134.75,134.55,134.75,4246.0
2021-01-15 13:40:00,134.73,134.79,134.67,134.67,1843.0,134.73,134.79,134.67,134.67,1843.0
2021-01-15 13:45:00,134.72,134.82,134.72,134.82,1500.0,134.72,134.82,134.72,134.82,1500.0
2021-01-15 13:50:00,134.78,135.0,134.77,134.99,1406.0,134.78,135.0,134.77,134.99,1406.0
2021-01-15 13:55:00,134.83,134.87,134.75,134.78,1232.0,134.83,134.87,134.75,134.78,1232.0
2021-01-15 14:00:00,134.71,134.86,134.71,134.85,3867.0,134.71,134.86,134.71,134.85,3867.0
2021-01-15 14:05:00,134.8,134.81,134.71,134.72,1000.0,134.8,134.81,134.71,134.72,1000.0
2021-01-15 14:10:00,134.69,134.71,134.63,134.68,2824.0,134.69,134.71,134.63,134.68,2824.0
2021-01-15 14:15:00,134.69,134.77,134.67,134.67,2100.0,134.69,134.77,134.67,134.67,2100.0
2021-01-15 14:20:00,134.63,134.68,134.62,134.62,2826.0,134.63,134.68,134.62,134.62,2826.0
2021-01-15 14:25:00,134.61,134.69,134.54,134.69,2953.0,134.61,134.69,134.54,134.69,2953.0
2021-01-15 14:30:00,134.69,134.94,134.69,134.91,2973.0,134.69,134.94,134.69,134.91,2973.0
2021-01-15 14:35:00,134.87,134.9,134.77,134.9,3211.0,134.87,134.9,134.77,134.9,3211.0
2021-01-15 14:40:00,134.89,135.02,134.82,134.95,1700.0,134.89,135.02,134.82,134.95,1700.0
2021-01-15 14:45:00,135.01,135.27,135.01,135.12,3480.0,135.01,135.27,135.01,135.12,3480.0
2021-01-15 14:50:00,135.06,135.09,134.79,134.81,3858.0,135.06,135.09,134.79,134.81,3858.0
2021-01-15 14:55:00,134.83,134.83,134.66,134.72,2722.0,134.83,134.83,134.66,134.72,2722.0
2021-01-15 15:00:00,134.76,134.88,134.68,134.85,4646.0,134.76,134.88,134.68,134.85,4646.0
2021-01-15 15:05:00,134.76,134.76,134.56,134.59,2288.0,134.76,134.76,134.56,134.59,2288.0
2021-01-15 15:10:00,134.64,134.88,134.64,134.88,6297.0,134.64,134.88,134.64,134.88,6297.0
2021-01-15 15:15:00,134.96,135.02,134.85,134.87,3914.0,134.96,135.02,134.85,134.87,3914.0
2021-01-15 15:20:00,134.85,134.96,134.78,134.84,4795.0,134.85,134.96,134.78,134.84,4795.0
2021-01-15 15:25:00,134.86,134.86,134.64,134.65,5712.0,134.86,134.86,134.64,134.65,5712.0
2021-01-15 15:30:00,134.69,134.72,134.54,134.55,6634.0,134.69,134.72,134.54,134.55,6634.0
2021-01-15 15:35:00,134.61,134.78,134.58,134.72,6485.0,134.61,134.78,134.58,134.72,6485.0
2021-01-15 15:40:00,134.72,135.0,134.44,134.52,9815.0,134.72,135.0,134.44,134.52,9815.0
2021-01-15 15:45:00,134.51,134.64,134.48,134.52,9914.0,134.51,134.64,134.48,134.52,9914.0
2021-01-15 15:50:00,134.53,134.69,134.4,134.48,19470.0,134.53,134.69,134.4,134.48,19470.0
2021-01-15 15:55:00,134.48,134.75,134.39,134.63,45066.0,134.48,134.75,134.39,134.63,45066.0
2021-01-19 09:30:00,135.83,136.1,134.85,136.05,32686.0,135.83,136.1,134.85,136.05,32686.0
2021-01-19 09:35:00,136.06,136.3,135.83,136.0,8558.0,136.06,136.3,135.83,136.0,8558.0
2021-01-19 09:40:00,136.02,136.27,135.39,135.39,8093.0,136.02,136.27,135.39,135.39,8093.0
2021-01-19 09:45:00,135.39,135.56,135.0,135.0,10968.0,135.39,135.56,135.0,135.0,10968.0
2021-01-19 09:50:00,134.99,135.17,134.85,135.07,10519.0,134.99,135.17,134.85,135.07,10519.0
2021-01-19 09:55:00,135.18,135.55,135.18,135.49,6633.0,135.18,135.55,135.18,135.49,6633.0
2021-01-19 10:00:00,135.5,136.01,135.32,136.0,5099.0,135.5,136.01,135.32,136.0,5099.0
2021-01-19 10:05:00,136.16,136.26,136.01,136.01,4453.0,136.16,136.26,136.01,136.01,4453.0
2021-01-19 10:10:00,136.11,136.35,135.93,136.34,5649.0,136.11,136.35,135.93,136.34,5649.0
2021-01-19 10:15:00,136.4,136.4,136.12,136.12,6176.0,136.4,136.4,136.12,136.12,6176.0
2021-01-19 10:20:00,136.06,136.25,135.85,136.09,5545.0,136.06,136.25,135.85,136.09,5545.0
2021-01-19 10:25:00,136.06,136.39,136.02,136.37,3900.0,136.06,136.39,136.02,136.37,3900.0
2021-01-19 10:30:00,136.44,136.52,136.32,136.45,5019.0,136.44,136.52,136.32,136.45,5019.0
2021-01-19 10:35:00,136.47,136.49,136.24,136.24,3500.0,136.47,136.49,136.24,136.24,3500.0
2021-01-19 10:40:00,136.22,136.45,136.16,136.18,2295.0,136.22,136.45,136.16,136.18,2295.0
2021-01-19 10:45:00,136.28,136.44,136.2,136.41,9515.0,136.28,136.44,136.2,136.41,9515.0
2021-01-19 10:50:00,136.35,136.36,136.12,136.29,6242.0,136.35,136.36,136.12,136.29,6242.0
2021-01-19 10:55:00,136.27,136.31,136.13,136.29,5479.0,136.27,136.31,136.13,136.29,5479.0
2021-01-19 11:00:00,136.33,136.59,136.33,136.58,5552.0,136.33,136.59,136.33,136.58,5552.0
2021-01-19 11:05:00,136.57,136.66,136.34,136.5,3366.0,136.57,136.66,136.34,136.5,3366.0
2021-01-19 11:10:00,136.56,136.58,136.3,136.42,6214.0,136.56,136.58,136.3,136.42,6214.0
2021-01-19 11:15:00,136.31,136.51,136.25,136.36,6224.0,136.31,136.51,136.25,136.36,6224.0
2021-01-19 11:20:00,136.37,136.44,136.21,136.3,3324.0,136.37,136.44,136.21,136.3,3324.0
2021-01-19 11:25:00,136.41,136.41,136.23,136.34,2135.0,136.41,136.41,136.23,136.34,2135.0
2021-01-19 11:30:00,136.34,136.48,136.14,136.18,5011.0,136.34,136.48,136.14,136.18,5011.0
2021-01-19 11:35:00,136.19,136.28,135.99,136.21,4238.0,136.19,136.28,135.99,136.21,4238.0
2021-01-19 11:40:00,136.28,136.39,136.24,136.24,2046.0,136.28,136.39,136.24,136.24,2046.0
2021-01-19 11:45:00,136.34,136.58,136.34,136.44,3321.0,136.34,136.58,136.34,136.44,3321.0
2021-01-19 11:50:00,136.5,136.63,136.49,136.55,4722.0,136.5,136.63,136.49,136.55,4722.0
2021-01-19 11:55:00,136.55,136.62,136.52,136.57,2400.0,136.55,136.62,136.52,136.57,2400.0
2021-01-19 12:00:00,136.51,136.66,136.44,136.61,3489.0,136.51,136.66,136.44,136.61,3489.0
2021-01-19 12:05:00,136.67,136.74,136.45,136.45,7932.0,136.67,136.74,136.45,136.45,7932.0
2021-01-19 12:10:00,136.46,136.55,136.4,136.55,2800.0,136.46,136.55,136.4,136.55,2800.0
2021-01-19 12:15:00,136.57,136.61,136.54,136.58,2274.0,136.57,136.61,136.54,136.58,2274.0
2021-01-19 12:20:00,136.53,136.63,136.51,136.63,2673.0,136.53,136.63,136.51,136.63,2673.0
2021-01-19 12:25:00,136.64,136.64,136.42,136.43,3467.0,136.64,136.64,136.42,136.43,3467.0
2021-01-19 12:30:00,136.5,136.54,136.41,136.42,3653.0,136.5,136.54,136.41,136.42,3653.0
2021-01-19 12:35:00,136.44,136.45,136.4,136.44,3510.0,136.44,136.45,136.4,136.44,3510.0
2021-01-19 12:40:00,136.42,136.66,136.3,136.66,6459.0,136.42,136.66,136.3,136.66,6459.0
2021-01-19 12:45:00,136.86,136.92,136.73,136.74,5809.0,136.86,136.92,136.73,136.74,5809.0
2021-01-19 12:50:00,136.69,136.69,136.5,136.56,4012.0,136.69,136.69,136.5,136.56,4012.0
2021-01-19 12:55:00,136.56,136.74,136.54,136.71,3100.0,136.56,136.74,136.54,136.71,3100.0
2021-01-19 13:00:00,136.71,136.91,136.7,136.87,8840.0,136.71,136.91,136.7,136.87,8840.0
2021-01-19 13:05:00,136.91,137.13,136.91,137.09,4550.0,136.91,137.13,136.91,137.09,4550.0
2021-01-19 13:10:00,137.17,137.4,137.17,137.33,6186.0,137.17,137.4,137.17,137.33,6186.0
2021-01-19 13:15:00,137.29,137.3,137.15,137.15,4450.0,137.29,137.3,137.15,137.15,4450.0
2021-01-19 13:20:00,137.15,137.19,137.07,137.19,2500.0,137.15,137.19,137.07,137.19,2500.0
2021-01-19 13:25:00,137.18,137.36,137.15,137.32,3843.0,137.18,137.36,137.15,137.32,3843.0
2021-01-19 13:30:00,137.3,137.42,137.0,137.08,5274.0,137.3,137.42,137.0,137.08,5274.0
2021-01-19 13:35:00,137.2,137.29,137.13,137.25,2000.0,137.2,137.29,137.13,137.25,2000.0
2021-01-19 13:40:00,137.24,137.29,137.17,137.24,4400.0,137.24,137.29,137.17,137.24,4400.0
2021-01-19 13:45:00,137.25,137.47,137.25,137.44,4194.0,137.25,137.47,137.25,137.44,4194.0
2021-01-19 13:50:00,137.48,137.64,137.45,137.63,5503.0,137.48,137.64,137.45,137.63,5503.0
2021-01-19 13:55:00,137.64,137.73,137.6,137.69,4504.0,137.64,137.73,137.6,137.69,4504.0
2021-01-19 14:00:00,137.71,137.79,137.64,137.71,4628.0,137.71,137.79,137.64,137.71,4628.0
2021-01-19 14:05:00,137.73,137.85,137.67,137.81,2570.0,137.73,137.85,137.67,137.81,2570.0
2021-01-19 14:10:00,137.88,137.88,137.69,137.69,2024.0,137.88,137.88,137.69,137.69,2024.0
2021-01-19 14:15:00,137.76,137.76,137.63,137.73,2000.0,137.76,137.76,137.63,137.73,2000.0
2021-01-19 14:20:00,137.79,137.79,137.66,137.73,2741.0,137.79,137.79,137.66,137.73,2741.0
2021-01-19 14:25:00,137.72,137.72,137.52,137.55,5369.0,137.72,137.72,137.52,137.55,5369.0
2021-01-19 14:30:00,137.58,137.67,137.47,137.53,4078.0,137.58,137.67,137.47,137.53,4078.0
2021-01-19 14:35:00,137.56,137.63,137.48,137.57,5693.0,137.56,137.63,137.48,137.57,5693.0
2021-01-19 14:40:00,137.6,137.61,137.52,137.55,5235.0,137.6,137.61,137.52,137.55,5235.0
2021-01-19 14:45:00,137.52,137.71,137.48,137.71,3260.0,137.52,137.71,137.48,137.71,3260.0
2021-01-19 14:50:00,137.74,137.82,137.74,137.82,2904.0,137.74,137.82,137.74,137.82,2904.0
2021-01-19 14:55:00,137.81,137.83,137.69,137.69,4173.0,137.81,137.83,137.69,137.69,4173.0
2021-01-19 15:00:00,137.71,137.97,137.65,137.97,5141.0,137.71,137.97,137.65,137.97,5141.0
2021-01-19 15:05:00,137.94,137.98,137.9,137.94,5251.0,137.94,137.98,137.9,137.94,5251.0
2021-01-19 15:10:00,137.88,137.94,137.78,137.82,6723.0,137.88,137.94,137.78,137.82,6723.0
2021-01-19 15:15:00,137.77,137.83,137.69,137.74,8031.0,137.77,137.83,137.69,137.74,8031.0
2021-01-19 15:20:00,137.78,137.78,137.47,137.47,4678.0,137.78,137.78,137.47,137.47,4678.0
2021-01-19 15:25:00,137.47,137.52,137.43,137.48,6581.0,137.47,137.52,137.43,137.48,6581.0
2021-01-19 15:30:00,137.49,137.54,137.42,137.47,5563.0,137.49,137.54,137.42,137.47,5563.0
2021-01-19 15:35:00,137.5,137.54,137.32,137.44,8548.0,137.5,137.54,137.32,137.44,8548.0
2021-01-19 15:40:00,137.43,137.56,137.43,137.53,8609.0,137.43,137.56,137.43,137.53,8609.0
2021-01-19 15:45:00,137.53,137.55,137.42,137.47,7289.0,137.53,137.55,137.42,137.47,7289.0
2021-01-19 15:50:00,137.5,137.7,137.46,137.65,26154.0,137.5,137.7,137.46,137.65,26154.0
2021-01-19 15:55:00,137.71,137.78,137.56,137.6,38144.0,137.71,137.78,137.56,137.6,38144.0
2021-01-20 09:30:00,138.18,140.55,138.12,140.52,82444.0,138.18,140.55,138.12,140.52,82444.0
2021-01-20 09:35:00,140.5,140.54,139.91,140.34,22614.0,140.5,140.54,139.91,140.34,22614.0
2021-01-20 09:40:00,140.33,140.69,140.18,140.68,9236.0,140.33,140.69,140.18,140.68,9236.0
2021-01-20 09:45:00,140.69,141.1,140.44,140.89,20096.0,140.69,141.1,140.44,140.89,20096.0
2021-01-20 09:50:00,140.99,141.31,140.85,141.24,11869.0,140.99,141.31,140.85,141.24,11869.0
2021-01-20 09:55:00,141.26,141.48,140.69,140.78,17505.0,141.26,141.48,140.69,140.78,17505.0
2021-01-20 10:00:00,140.78,141.06,140.69,140.91,12782.0,140.78,141.06,140.69,140.91,12782.0
2021-01-20 10:05:00,140.96,141.39,140.81,141.3,8766.0,140.96,141.39,140.81,141.3,8766.0
2021-01-20 10:10:00,141.33,142.11,141.33,141.98,22118.0,141.33,142.11,141.33,141.98,22118.0
2021-01-20 10:15:00,141.99,141.99,141.39,141.62,33067.0,141.99,141.99,141.39,141.62,33067.0
2021-01-20 10:20:00,141.61,141.73,141.48,141.66,8658.0,141.61,141.73,141.48,141.66,8658.0
2021-01-20 10:25:00,141.69,141.79,141.5,141.5,7140.0,141.69,141.79,141.5,141.5,7140.0
2021-01-20 10:30:00,141.45,141.46,141.15,141.42,9894.0,141.45,141.46,141.15,141.42,9894.0
2021-01-20 10:35:00,141.56,141.71,141.5,141.53,4766.0,141.56,141.71,141.5,141.53,4766.0
2021-01-20 10:40:00,141.56,141.73,141.31,141.31,11130.0,141.56,141.73,141.31,141.31,11130.0
2021-01-20 10:45:00,141.39,141.54,141.35,141.46,7044.0,141.39,141.54,141.35,141.46,7044.0
2021-01-20 10:50:00,141.44,141.87,141.43,141.79,10157.0,141.44,141.87,141.43,141.79,10157.0
2021-01-20 10:55:00,141.84,141.95,141.62,141.62,10133.0,141.84,141.95,141.62,141.62,10133.0
2021-01-20 11:00:00,141.55,141.57,141.33,141.33,6584.0,141.55,141.57,141.33,141.33,6584.0
2021-01-20 11:05:00,141.2,141.24,140.88,140.92,10901.0,141.2,141.24,140.88,140.92,10901.0
2021-01-20 11:10:00,140.96,141.1,140.91,141.05,15007.0,140.96,141.1,140.91,141.05,15007.0
2021-01-20 11:15:00,141.11,141.31,141.09,141.31,6774.0,141.11,141.31,141.09,141.31,6774.0
2021-01-20 11:20:00,141.38,141.58,141.36,141.52,6551.0,141.38,141.58,141.36,141.52,6551.0
2021-01-20 11:25:00,141.5,141.62,141.43,141.47,4384.0,141.5,141.62,141.43,141.47,4384.0
2021-01-20 11:30:00,141.53,141.53,141.18,141.22,7236.0,141.53,141.53,141.18,141.22,7236.0
2021-01-20 11:35:00,141.2,141.36,141.12,141.28,5320.0,141.2,141.36,141.12,141.28,5320.0
2021-01-20 11:40:00,141.31,141.52,141.31,141.49,3190.0,141.31,141.52,141.31,141.49,3190.0
2021-01-20 11:45:00,141.51,141.62,141.47,141.5,6230.0,141.51,141.62,141.47,141.5,6230.0
2021-01-20 11:50:00,141.46,141.48,141.3,141.31,2963.0,141.46,141.48,141.3,141.31,2963.0
2021-01-20 11:55:00,141.3,141.53,141.19,141.53,7911.0,141.3,141.53,141.19,141.53,7911.0
2021-01-20 12:00:00,141.55,141.64,141.5,141.59,2811.0,141.55,141.64,141.5,141.59,2811.0
2021-01-20 12:05:00,141.5,141.58,141.47,141.52,3701.0,141.5,141.58,141.47,141.52,3701.0
2021-01-20 12:10:00,141.47,141.51,141.41,141.44,3528.0,141.47,141.51,141.41,141.44,3528.0
2021-01-20 12:15:00,141.43,141.43,141.2,141.2,4209.0,141.43,141.43,141.2,141.2,4209.0
2021-01-20 12:20:00,141.16,141.16,140.97,141.07,13325.0,141.16,141.16,140.97,141.07,13325.0
2021-01-20 12:25:00,141.07,141.24,141.03,141.13,3892.0,141.07,141.24,141.03,141.13,3892.0
2021-01-20 12:30:00,141.12,141.15,140.94,140.99,3459.0,141.12,141.15,140.94,140.99,3459.0
2021-01-20 12:35:00,140.9,141.07,140.85,141.03,4736.0,140.9,141.07,140.85,141.03,4736.0
2021-01-20 12:40:00,141.08,141.22,141.08,141.13,1655.0,141.08,141.22,141.08,141.13,1655.0
2021-01-20 12:45:00,141.14,141.37,141.1,141.37,2000.0,141.14,141.37,141.1,141.37,2000.0
2021-01-20 12:50:00,141.3,141.3,141.04,141.04,3961.0,141.3,141.3,141.04,141.04,3961.0
2021-01-20 12:55:00,140.98,141.14,140.95,140.96,9205.0,140.98,141.14,140.95,140.96,9205.0
2021-01-20 13:00:00,140.99,141.1,140.99,141.05,3521.0,140.99,141.1,140.99,141.05,3521.0
2021-01-20 13:05:00,141.05,141.16,140.9,140.96,4472.0,141.05,141.16,140.9,140.96,4472.0
2021-01-20 13:10:00,141.0,141.03,140.92,140.98,4533.0,141.0,141.03,140.92,140.98,4533.0
2021-01-20 13:15:00,140.99,140.99,140.66,140.69,2742.0,140.99,140.99,140.66,140.69,2742.0
2021-01-20 13:20:00,140.72,140.72,140.48,140.52,2941.0,140.72,140.72,140.48,140.52,2941.0
2021-01-20 13:25:00,140.51,140.54,140.35,140.39,6662.0,140.51,140.54,140.35,140.39,6662.0
2021-01-20 13:30:00,140.45,140.61,140.45,140.61,5529.0,140.45,140.61,140.45,140.61,5529.0
2021-01-20 13:35:00,140.67,140.68,140.6,140.63,3432.0,140.67,140.68,140.6,140.63,3432.0
2021-01-20 13:40:00,140.6,140.6,140.41,140.54,2855.0,140.6,140.6,140.41,140.54,2855.0
2021-01-20 13:45:00,140.48,140.58,140.43,140.5,5398.0,140.48,140.58,140.43,140.5,5398.0
2021-01-20 13:50:00,140.44,140.57,140.41,140.57,5864.0,140.44,140.57,140.41,140.57,5864.0
2021-01-20 13:55:00,140.58,140.65,140.55,140.64,3890.0,140.58,140.65,140.55,140.64,3890.0
2021-01-20 14:00:00,140.61,140.64,140.51,140.61,2650.0,140.61,140.64,140.51,140.61,2650.0
2021-01-20 14:05:00,140.58,140.59,140.35,140.45,3214.0,140.58,140.59,140.35,140.45,3214.0
2021-01-20 14:10:00,140.41,140.46,140.18,140.28,2811.0,140.41,140.46,140.18,140.28,2811.0
2021-01-20 14:15:00,140.25,140.41,140.21,140.32,3553.0,140.25,140.41,140.21,140.32,3553.0
2021-01-20 14:20:00,140.34,140.37,140.2,140.29,2018.0,140.34,140.37,140.2,140.29,2018.0
2021-01-20 14:25:00,140.29,140.37,140.24,140.3,3805.0,140.29,140.37,140.24,140.3,3805.0
2021-01-20 14:30:00,140.27,140.29,140.23,140.23,2612.0,140.27,140.29,140.23,140.23,2612.0
2021-01-20 14:35:00,140.22,140.23,140.13,140.19,3713.0,140.22,140.23,140.13,140.19,3713.0
2021-01-20 14:40:00,140.18,140.25,140.17,140.23,3462.0,140.18,140.25,140.17,140.23,3462.0
2021-01-20 14:45:00,140.29,140.31,140.17,140.26,3155.0,140.29,140.31,140.17,140.26,3155.0
2021-01-20 14:50:00,140.3,140.36,140.16,140.23,4427.0,140.3,140.36,140.16,140.23,4427.0
2021-01-20 14:55:00,140.2,140.27,140.06,140.12,4030.0,140.2,140.27,140.06,140.12,4030.0
2021-01-20 15:00:00,140.11,140.16,140.03,140.08,3508.0,140.11,140.16,140.03,140.08,3508.0
2021-01-20 15:05:00,140.06,140.14,140.03,140.1,3600.0,140.06,140.14,140.03,140.1,3600.0
2021-01-20 15:10:00,140.13,140.17,139.92,139.97,4142.0,140.13,140.17,139.92,139.97,4142.0
2021-01-20 15:15:00,139.98,140.03,139.92,139.98,4879.0,139.98,140.03,139.92,139.98,4879.0
2021-01-20 15:20:00,139.88,140.05,139.88,140.01,4512.0,139.88,140.05,139.88,140.01,4512.0
2021-01-20 15:25:00,139.98,140.1,139.9,139.93,5867.0,139.98,140.1,139.9,139.93,5867.0
2021-01-20 15:30:00,139.94,140.15,139.93,140.02,5684.0,139.94,140.15,139.93,140.02,5684.0
2021-01-20 15:35:00,140.04,140.07,139.73,139.8,8193.0,140.04,140.07,139.73,139.8,8193.0
2021-01-20 15:40:00,139.82,140.16,139.81,140.12,9595.0,139.82,140.16,139.81,140.12,9595.0
2021-01-20 15:45:00,140.11,140.14,139.91,139.98,10209.0,140.11,140.14,139.91,139.98,10209.0
2021-01-20 15:50:00,139.84,140.14,139.63,139.98,30251.0,139.84,140.14,139.63,139.98,30251.0
2021-01-20 15:55:00,139.97,140.24,139.89,140.17,64647.0,139.97,140.24,139.89,140.17,64647.0
2021-01-21 09:30:00,140.95,141.25,139.57,140.0,52761.0,140.95,141.25,139.57,140.0,52761.0
2021-01-21 09:35:00,139.98,140.28,139.13,139.13,15299.0,139.98,140.28,139.13,139.13,15299.0
2021-01-21 09:40:00,139.21,140.07,139.16,140.07,7028.0,139.21,140.07,139.16,140.07,7028.0
2021-01-21 09:45:00,140.01,140.01,139.73,140.0,13547.0,140.01,140.01,139.73,140.0,13547.0
2021-01-21 09:50:00,139.97,140.07,139.5,139.74,11244.0,139.97,140.07,139.5,139.74,11244.0
2021-01-21 09:55:00,139.78,139.82,139.49,139.78,8771.0,139.78,139.82,139.49,139.78,8771.0
2021-01-21 10:00:00,139.78,139.89,139.17,139.86,17082.0,139.78,139.89,139.17,139.86,17082.0
2021-01-21 10:05:00,139.74,139.83,139.28,139.49,10438.0,139.74,139.83,139.28,139.49,10438.0
2021-01-21 10:10:00,139.45,139.97,139.45,139.93,6014.0,139.45,139.97,139.45,139.93,6014.0
2021-01-21 10:15:00,139.93,139.95,139.78,139.85,4398.0,139.93,139.95,139.78,139.85,4398.0
2021-01-21 10:20:00,139.69,139.73,139.49,139.6,3557.0,139.69,139.73,139.49,139.6,3557.0
2021-01-21 10:25:00,139.54,139.55,139.18,139.5,4445.0,139.54,139.55,139.18,139.5,4445.0
2021-01-21 10:30:00,139.46,139.57,139.4,139.4,8867.0,139.46,139.57,139.4,139.4,8867.0
2021-01-21 10:35:00,139.48,139.48,139.24,139.36,5591.0,139.48,139.48,139.24,139.36,5591.0
2021-01-21 10:40:00,139.43,139.75,139.43,139.75,3100.0,139.43,139.75,139.43,139.75,3100.0
2021-01-21 10:45:00,139.75,139.79,139.61,139.72,4791.0,139.75,139.79,139.61,139.72,4791.0
2021-01-21 10:50:00,139.72,139.77,139.63,139.67,2633.0,139.72,139.77,139.63,139.67,2633.0
2021-01-21 10:55:00,139.65,139.91,139.64,139.8,5743.0,139.65,139.91,139.64,139.8,5743.0
2021-01-21 11:00:00,139.85,139.99,139.7,139.89,7612.0,139.85,139.99,139.7,139.89,7612.0
2021-01-21 11:05:00,139.89,139.89,139.29,139.34,7030.0,139.89,139.89,139.29,139.34,7030.0
2021-01-21 11:10:00,139.33,139.33,139.08,139.22,7557.0,139.33,139.33,139.08,139.22,7557.0
2021-01-21 11:15:00,139.27,139.31,139.17,139.18,3833.0,139.27,139.31,139.17,139.18,3833.0
2021-01-21 11:20:00,139.17,139.54,139.09,139.49,4029.0,139.17,139.54,139.09,139.49,4029.0
2021-01-21 11:25:00,139.53,139.59,139.38,139.39,3232.0,139.53,139.59,139.38,139.39,3232.0
2021-01-21 11:30:00,139.43,139.52,139.14,139.14,6419.0,139.43,139.52,139.14,139.14,6419.0
2021-01-21 11:35:00,139.14,139.21,138.75,138.99,5227.0,139.14,139.21,138.75,138.99,5227.0
2021-01-21 11:40:00,138.95,139.02,138.72,138.92,5195.0,138.95,139.02,138.72,138.92,5195.0
2021-01-21 11:45:00,138.99,139.1,138.92,138.92,3100.0,138.99,139.1,138.92,138.92,3100.0
2021-01-21 11:50:00,138.86,138.98,138.86,138.88,3704.0,138.86,138.98,138.86,138.88,3704.0
2021-01-21 11:55:00,138.88,139.13,138.88,139.13,2800.0,138.88,139.13,138.88,139.13,2800.0
2021-01-21 12:00:00,139.16,139.17,139.05,139.06,2222.0,139.16,139.17,139.05,139.06,2222.0
2021-01-21 12:05:00,139.03,139.03,138.77,138.77,1500.0,139.03,139.03,138.77,138.77,1500.0
2021-01-21 12:10:00,138.83,138.87,138.65,138.69,1880.0,138.83,138.87,138.65,138.69,1880.0
2021-01-21 12:15:00,138.66,138.66,138.4,138.4,2945.0,138.66,138.66,138.4,138.4,2945.0
2021-01-21 12:20:00,138.42,138.66,138.39,138.66,3700.0,138.42,138.66,138.39,138.66,3700.0
2021-01-21 12:25:00,138.62,138.64,138.49,138.59,3224.0,138.62,138.64,138.49,138.59,3224.0
2021-01-21 12:30:00,138.6,138.78,138.56,138.74,8477.0,138.6,138.78,138.56,138.74,8477.0
2021-01-21 12:35:00,138.77,138.83,138.67,138.68,3160.0,138.77,138.83,138.67,138.68,3160.0
2021-01-21 12:40:00,138.65,138.72,138.55,138.68,2380.0,138.65,138.72,138.55,138.68,2380.0
2021-01-21 12:45:00,138.73,138.73,138.6,138.6,2500.0,138.73,138.73,138.6,138.6,2500.0
2021-01-21 12:50:00,138.53,138.53,138.35,138.39,3391.0,138.53,138.53,138.35,138.39,3391.0
2021-01-21 12:55:00,138.35,138.37,138.2,138.32,11114.0,138.35,138.37,138.2,138.32,11114.0
2021-01-21 13:00:00,138.25,138.4,138.25,138.33,4670.0,138.25,138.4,138.25,138.33,4670.0
2021-01-21 13:05:00,138.41,138.52,138.35,138.41,2855.0,138.41,138.52,138.35,138.41,2855.0
2021-01-21 13:10:00,138.41,138.46,138.35,138.41,3141.0,138.41,138.46,138.35,138.41,3141.0
2021-01-21 13:15:00,138.4,138.65,138.4,138.64,5234.0,138.4,138.65,138.4,138.64,5234.0
2021-01-21 13:20:00,138.61,138.69,138.6,138.65,4406.0,138.61,138.69,138.6,138.65,4406.0
2021-01-21 13:25:00,138.61,138.68,138.6,138.68,1600.0,138.61,138.68,138.6,138.68,1600.0
2021-01-21 13:30:00,138.7,138.75,138.62,138.66,2279.0,138.7,138.75,138.62,138.66,2279.0
2021-01-21 13:35:00,138.62,138.68,138.59,138.67,5827.0,138.62,138.68,138.59,138.67,5827.0
2021-01-21 13:40:00,138.64,138.72,138.63,138.67,3401.0,138.64,138.72,138.63,138.67,3401.0
2021-01-21 13:45:00,138.7,138.78,138.64,138.73,2800.0,138.7,138.78,138.64,138.73,2800.0
2021-01-21 13:50:00,138.71,138.74,138.64,138.65,2451.0,138.71,138.74,138.64,138.65,2451.0
2021-01-21 13:55:00,138.65,138.69,138.63,138.67,4290.0,138.65,138.69,138.63,138.67,4290.0
2021-01-21 14:00:00,138.63,138.66,138.48,138.63,13728.0,138.63,138.66,138.48,138.63,13728.0
2021-01-21 14:05:00,138.63,138.76,138.58,138.71,14714.0,138.63,138.76,138.58,138.71,14714.0
2021-01-21 14:10:00,138.72,138.92,138.7,138.92,6036.0,138.72,138.92,138.7,138.92,6036.0
2021-01-21 14:15:00,138.93,138.96,138.78,138.82,7050.0,138.93,138.96,138.78,138.82,7050.0
2021-01-21 14:20:00,138.79,138.95,138.75,138.89,14307.0,138.79,138.95,138.75,138.89,14307.0
2021-01-21 14:25:00,138.9,138.98,138.81,138.84,9921.0,138.9,138.98,138.81,138.84,9921.0
2021-01-21 14:30:00,138.89,138.97,138.84,138.97,5782.0,138.89,138.97,138.84,138.97,5782.0
2021-01-21 14:35:00,138.97,139.08,138.92,139.07,9836.0,138.97,139.08,138.92,139.07,9836.0
2021-01-21 14:40:00,139.05,139.05,138.8,138.86,9910.0,139.05,139.05,138.8,138.86,9910.0
2021-01-21 14:45:00,138.88,138.97,138.85,138.96,4484.0,138.88,138.97,138.85,138.96,4484.0
2021-01-21 14:50:00,138.95,138.95,138.78,138.79,2410.0,138.95,138.95,138.78,138.79,2410.0
2021-01-21 14:55:00,138.81,138.81,138.72,138.73,5652.0,138.81,138.81,138.72,138.73,5652.0
2021-01-21 15:00:00,138.74,138.74,138.64,138.74,6660.0,138.74,138.74,138.64,138.74,6660.0
2021-01-21 15:05:00,138.73,138.81,138.72,138.8,3308.0,138.73,138.81,138.72,138.8,3308.0
2021-01-21 15:10:00,138.8,138.8,138.64,138.72,5977.0,138.8,138.8,138.64,138.72,5977.0
2021-01-21 15:15:00,138.71,138.75,138.69,138.74,4158.0,138.71,138.75,138.69,138.74,4158.0
2021-01-21 15:20:00,138.73,138.8,138.73,138.79,10573.0,138.73,138.8,138.73,138.79,10573.0
2021-01-21 15:25:00,138.84,138.96,138.76,138.86,6360.0,138.84,138.96,138.76,138.86,6360.0
2021-01-21 15:30:00,138.87,138.93,138.73,138.75,8505.0,138.87,138.93,138.73,138.75,8505.0
2021-01-21 15:35:00,138.76,138.82,138.48,138.55,12810.0,138.76,138.82,138.48,138.55,12810.0
2021-01-21 15:40:00,138.53,138.62,138.48,138.54,19062.0,138.53,138.62,138.48,138.54,19062.0
2021-01-21 15:45:00,138.53,138.81,138.52,138.7,21064.0,138.53,138.81,138.52,138.7,21064.0
2021-01-21 15:50:00,138.68,138.73,138.39,138.67,37630.0,138.68,138.73,138.39,138.67,37630.0
2021-01-21 15:55:00,138.65,138.77,138.52,138.62,55521.0,138.65,138.77,138.52,138.62,55521.0
2021-01-22 09:30:00,138.99,140.4,138.99,139.91,73094.0,138.99,140.4,138.99,139.91,73094.0
2021-01-22 09:35:00,139.95,140.08,139.27,139.41,33765.0,139.95,140.08,139.27,139.41,33765.0
2021-01-22 09:40:00,139.28,139.34,138.85,139.2,33748.0,139.28,139.34,138.85,139.2,33748.0
2021-01-22 09:45:00,139.1,139.68,139.08,139.61,33399.0,139.1,139.68,139.08,139.61,33399.0
2021-01-22 09:50:00,139.65,139.9,139.55,139.72,9000.0,139.65,139.9,139.55,139.72,9000.0
2021-01-22 09:55:00,139.55,139.58,139.35,139.55,6071.0,139.55,139.58,139.35,139.55,6071.0
2021-01-22 10:00:00,139.53,139.86,139.52,139.53,45649.0,139.53,139.86,139.52,139.53,45649.0
2021-01-22 10:05:00,139.45,139.9,139.45,139.9,8429.0,139.45,139.9,139.45,139.9,8429.0
2021-01-22 10:10:00,139.87,139.91,139.55,139.66,10524.0,139.87,139.91,139.55,139.66,10524.0
2021-01-22 10:15:00,139.66,139.83,139.44,139.47,7292.0,139.66,139.83,139.44,139.47,7292.0
2021-01-22 10:20:00,139.47,139.67,139.16,139.16,4233.0,139.47,139.67,139.16,139.16,4233.0
2021-01-22 10:25:00,139.22,139.26,138.98,139.14,6068.0,139.22,139.26,138.98,139.14,6068.0
2021-01-22 10:30:00,139.12,139.8,139.12,139.58,8923.0,139.12,139.8,139.12,139.58,8923.0
2021-01-22 10:35:00,139.58,139.62,139.48,139.58,4389.0,139.58,139.62,139.48,139.58,4389.0
2021-01-22 10:40:00,139.58,139.82,139.58,139.63,5813.0,139.58,139.82,139.58,139.63,5813.0
2021-01-22 10:45:00,139.64,139.65,139.2,139.44,7131.0,139.64,139.65,139.2,139.44,7131.0
2021-01-22 10:50:00,139.42,139.86,139.39,139.86,7808.0,139.42,139.86,139.39,139.86,7808.0
2021-01-22 10:55:00,139.9,140.0,139.82,139.82,12453.0,139.9,140.0,139.82,139.82,12453.0
2021-01-22 11:00:00,139.79,139.82,139.64,139.74,3448.0,139.79,139.82,139.64,139.74,3448.0
2021-01-22 11:05:00,139.7,139.8,139.53,139.62,4844.0,139.7,139.8,139.53,139.62,4844.0
2021-01-22 11:10:00,139.62,139.62,139.28,139.28,4099.0,139.62,139.62,139.28,139.28,4099.0
2021-01-22 11:15:00,139.34,139.34,139.05,139.25,8359.0,139.34,139.34,139.05,139.25,8359.0
2021-01-22 11:20:00,139.22,139.33,139.17,139.25,12574.0,139.22,139.33,139.17,139.25,12574.0
2021-01-22 11:25:00,139.24,139.29,139.03,139.1,9150.0,139.24,139.29,139.03,139.1,9150.0
2021-01-22 11:30:00,139.08,139.08,138.78,138.9,5073.0,139.08,139.08,138.78,138.9,5073.0
2021-01-22 11:35:00,138.87,138.89,138.73,138.73,21805.0,138.87,138.89,138.73,138.73,21805.0
2021-01-22 11:40:00,138.75,138.93,138.67,138.93,12430.0,138.75,138.93,138.67,138.93,12430.0
2021-01-22 11:45:00,138.93,138.93,138.8,138.92,20220.0,138.93,138.93,138.8,138.92,20220.0
2021-01-22 11:50:00,138.9,139.01,138.8,138.8,14206.0,138.9,139.01,138.8,138.8,14206.0
2021-01-22 11:55:00,138.8,138.87,138.46,138.46,7549.0,138.8,138.87,138.46,138.46,7549.0
2021-01-22 12:00:00,138.49,138.55,138.22,138.22,5504.0,138.49,138.55,138.22,138.22,5504.0
2021-01-22 12:05:00,138.29,138.42,138.18,138.42,4940.0,138.29,138.42,138.18,138.42,4940.0
2021-01-22 12:10:00,138.4,138.4,138.21,138.21,3887.0,138.4,138.4,138.21,138.21,3887.0
2021-01-22 12:15:00,138.25,138.29,138.14,138.27,3404.0,138.25,138.29,138.14,138.27,3404.0
2021-01-22 12:20:00,138.18,138.18,138.05,138.15,4410.0,138.18,138.18,138.05,138.15,4410.0
2021-01-22 12:25:00,138.07,138.11,137.93,137.94,6807.0,138.07,138.11,137.93,137.94,6807.0
2021-01-22 12:30:00,137.89,137.9,137.7,137.74,3172.0,137.89,137.9,137.7,137.74,3172.0
2021-01-22 12:35:00,137.74,137.99,137.74,137.83,17177.0,137.74,137.99,137.74,137.83,17177.0
2021-01-22 12:40:00,137.81,137.85,137.72,137.73,2182.0,137.81,137.85,137.72,137.73,2182.0
2021-01-22 12:45:00,137.75,137.88,137.68,137.84,5124.0,137.75,137.88,137.68,137.84,5124.0
2021-01-22 12:50:00,137.87,137.98,137.85,137.86,2435.0,137.87,137.98,137.85,137.86,2435.0
2021-01-22 12:55:00,137.82,137.82,137.51,137.6,5533.0,137.82,137.82,137.51,137.6,5533.0
2021-01-22 13:00:00,137.62,137.84,137.62,137.79,1700.0,137.62,137.84,137.62,137.79,1700.0
2021-01-22 13:05:00,137.78,137.78,137.6,137.6,4492.0,137.78,137.78,137.6,137.6,4492.0
2021-01-22 13:10:00,137.54,137.54,137.33,137.45,5777.0,137.54,137.54,137.33,137.45,5777.0
2021-01-22 13:15:00,137.45,137.47,137.34,137.44,2977.0,137.45,137.47,137.34,137.44,2977.0
2021-01-22 13:20:00,137.46,137.46,137.36,137.46,7637.0,137.46,137.46,137.36,137.46,7637.0
2021-01-22 13:25:00,137.46,137.5,137.38,137.38,3195.0,137.46,137.5,137.38,137.38,3195.0
2021-01-22 13:30:00,137.33,137.33,137.19,137.26,4753.0,137.33,137.33,137.19,137.26,4753.0
2021-01-22 13:35:00,137.25,137.42,137.23,137.36,3212.0,137.25,137.42,137.23,137.36,3212.0
2021-01-22 13:40:00,137.33,137.44,137.23,137.34,5554.0,137.33,137.44,137.23,137.34,5554.0
2021-01-22 13:45:00,137.36,137.38,137.16,137.24,4966.0,137.36,137.38,137.16,137.24,4966.0
2021-01-22 13:50:00,137.27,137.27,137.08,137.16,7064.0,137.27,137.27,137.08,137.16,7064.0
2021-01-22 13:55:00,137.14,137.33,137.13,137.16,4000.0,137.14,137.33,137.13,137.16,4000.0
2021-01-22 14:00:00,137.18,137.29,137.1,137.25,2338.0,137.18,137.29,137.1,137.25,2338.0
2021-01-22 14:05:00,137.25,137.33,137.21,137.25,3252.0,137.25,137.33,137.21,137.25,3252.0
2021-01-22 14:10:00,137.23,137.23,137.04,137.16,4325.0,137.23,137.23,137.04,137.16,4325.0
2021-01-22 14:15:00,137.2,137.33,137.2,137.25,3956.0,137.2,137.33,137.2,137.25,3956.0
2021-01-22 14:20:00,137.27,137.28,137.25,137.26,7155.0,137.27,137.28,137.25,137.26,7155.0
2021-01-22 14:25:00,137.26,137.28,137.2,137.25,5917.0,137.26,137.28,137.2,137.25,5917.0
2021-01-22 14:30:00,137.2,137.28,137.2,137.26,4572.0,137.2,137.28,137.2,137.26,4572.0
2021-01-22 14:35:00,137.25,137.28,137.21,137.25,8870.0,137.25,137.28,137.21,137.25,8870.0
2021-01-22 14:40:00,137.26,137.29,137.15,137.28,9795.0,137.26,137.29,137.15,137.28,9795.0
2021-01-22 14:45:00,137.31,137.41,137.21,137.41,3964.0,137.31,137.41,137.21,137.41,3964.0
2021-01-22 14:50:00,137.41,137.46,137.35,137.44,5990.0,137.41,137.46,137.35,137.44,5990.0
2021-01-22 14:55:00,137.43,137.73,137.43,137.66,3828.0,137.43,137.73,137.43,137.66,3828.0
2021-01-22 15:00:00,137.64,137.68,137.51,137.52,6177.0,137.64,137.68,137.51,137.52,6177.0
2021-01-22 15:05:00,137.53,137.68,137.44,137.61,4230.0,137.53,137.68,137.44,137.61,4230.0
2021-01-22 15:10:00,137.58,137.61,137.44,137.58,5615.0,137.58,137.61,137.44,137.58,5615.0
2021-01-22 15:15:00,137.54,137.62,137.5,137.59,6096.0,137.54,137.62,137.5,137.59,6096.0
2021-01-22 15:20:00,137.59,137.69,137.58,137.67,3670.0,137.59,137.69,137.58,137.67,3670.0
2021-01-22 15:25:00,137.68,137.8,137.65,137.8,4687.0,137.68,137.8,137.65,137.8,4687.0
2021-01-22 15:30:00,137.78,137.8,137.64,137.75,7264.0,137.78,137.8,137.64,137.75,7264.0
2021-01-22 15:35:00,137.73,137.82,137.65,137.74,6820.0,137.73,137.82,137.65,137.74,6820.0
2021-01-22 15:40:00,137.72,137.8,137.67,137.75,6744.0,137.72,137.8,137.67,137.75,6744.0
2021-01-22 15:45:00,137.74,137.74,137.51,137.56,11552.0,137.74,137.74,137.51,137.56,11552.0
2021-01-22 15:50:00,137.55,137.65,137.49,137.58,21578.0,137.55,137.65,137.49,137.58,21578.0
2021-01-22 15:55:00,137.58,137.73,137.41,137.41,48181.0,137.58,137.73,137.41,137.41,48181.0
2021-01-25 09:30:00,138.81,139.4,138.5,138.77,32684.0,138.81,139.4,138.5,138.77,32684.0
2021-01-25 09:35:00,138.98,139.26,138.27,138.5,16530.0,138.98,139.26,138.27,138.5,16530.0
2021-01-25 09:40:00,138.45,138.6,138.14,138.6,10223.0,138.45,138.6,138.14,138.6,10223.0
2021-01-25 09:45:00,138.59,138.6,138.25,138.4,5922.0,138.59,138.6,138.25,138.4,5922.0
2021-01-25 09:50:00,138.57,138.6,138.28,138.49,5886.0,138.57,138.6,138.28,138.49,5886.0
2021-01-25 09:55:00,138.54,138.64,138.33,138.34,7973.0,138.54,138.64,138.33,138.34,7973.0
2021-01-25 10:00:00,138.34,138.35,137.8,137.91,11226.0,138.34,138.35,137.8,137.91,11226.0
2021-01-25 10:05:00,137.97,138.07,137.71,137.87,7392.0,137.97,138.07,137.71,137.87,7392.0
2021-01-25 10:10:00,137.81,137.85,137.61,137.68,5675.0,137.81,137.85,137.61,137.68,5675.0
2021-01-25 10:15:00,137.72,137.87,137.66,137.81,4340.0,137.72,137.87,137.66,137.81,4340.0
2021-01-25 10:20:00,137.84,138.0,137.69,137.87,4903.0,137.84,138.0,137.69,137.87,4903.0
2021-01-25 10:25:00,137.85,137.86,137.37,137.51,11819.0,137.85,137.86,137.37,137.51,11819.0
2021-01-25 10:30:00,137.59,137.8,137.59,137.75,4108.0,137.59,137.8,137.59,137.75,4108.0
2021-01-25 10:35:00,137.77,137.81,137.54,137.58,5926.0,137.77,137.81,137.54,137.58,5926.0
2021-01-25 10:40:00,137.68,137.78,137.38,137.5,2050.0,137.68,137.78,137.38,137.5,2050.0
2021-01-25 10:45:00,137.44,137.57,137.18,137.18,3436.0,137.44,137.57,137.18,137.18,3436.0
2021-01-25 10:50:00,137.13,137.16,136.55,136.68,10956.0,137.13,137.16,136.55,136.68,10956.0
2021-01-25 10:55:00,136.7,136.72,136.0,136.19,8429.0,136.7,136.72,136.0,136.19,8429.0
2021-01-25 11:00:00,136.06,136.34,134.79,135.01,20661.0,136.06,136.34,134.79,135.01,20661.0
2021-01-25 11:05:00,135.0,135.23,134.31,134.52,12980.0,135.0,135.23,134.31,134.52,12980.0
2021-01-25 11:10:00,134.73,135.48,134.42,135.22,6254.0,134.73,135.48,134.42,135.22,6254.0
2021-01-25 11:15:00,135.17,135.47,134.88,135.39,6041.0,135.17,135.47,134.88,135.39,6041.0
2021-01-25 11:20:00,135.29,135.8,135.29,135.61,10023.0,135.29,135.8,135.29,135.61,10023.0
2021-01-25 11:25:00,135.66,135.73,135.4,135.62,8617.0,135.66,135.73,135.4,135.62,8617.0
2021-01-25 11:30:00,135.64,135.98,135.47,135.91,3567.0,135.64,135.98,135.47,135.91,3567.0
2021-01-25 11:35:00,135.75,135.98,135.5,135.69,3807.0,135.75,135.98,135.5,135.69,3807.0
2021-01-25 11:40:00,135.74,135.86,135.59,135.86,4180.0,135.74,135.86,135.59,135.86,4180.0
2021-01-25 11:45:00,135.85,136.09,135.85,135.94,3241.0,135.85,136.09,135.85,135.94,3241.0
2021-01-25 11:50:00,135.94,136.12,135.94,136.1,4654.0,135.94,136.12,135.94,136.1,4654.0
2021-01-25 11:55:00,136.08,136.28,136.07,136.25,1619.0,136.08,136.28,136.07,136.25,1619.0
2021-01-25 12:00:00,136.33,136.59,136.33,136.47,2100.0,136.33,136.59,136.33,136.47,2100.0
2021-01-25 12:05:00,136.55,136.55,136.05,136.09,5900.0,136.55,136.55,136.05,136.09,5900.0
2021-01-25 12:10:00,136.09,136.16,135.68,135.72,6051.0,136.09,136.16,135.68,135.72,6051.0
2021-01-25 12:15:00,135.71,135.75,135.01,135.4,6004.0,135.71,135.75,135.01,135.4,6004.0
2021-01-25 12:20:00,135.35,135.88,135.19,135.19,3549.0,135.35,135.88,135.19,135.19,3549.0
2021-01-25 12:25:00,135.07,135.39,135.07,135.24,4659.0,135.07,135.39,135.07,135.24,4659.0
2021-01-25 12:30:00,135.05,135.6,134.85,135.6,4497.0,135.05,135.6,134.85,135.6,4497.0
2021-01-25 12:35:00,135.61,135.61,135.2,135.2,2609.0,135.61,135.61,135.2,135.2,2609.0
2021-01-25 12:40:00,135.26,135.32,135.06,135.06,3362.0,135.26,135.32,135.06,135.06,3362.0
2021-01-25 12:45:00,135.09,135.29,135.08,135.2,5620.0,135.09,135.29,135.08,135.2,5620.0
2021-01-25 12:50:00,135.19,135.54,135.02,135.41,5926.0,135.19,135.54,135.02,135.41,5926.0
2021-01-25 12:55:00,135.4,135.65,135.35,135.65,2761.0,135.4,135.65,135.35,135.65,2761.0
2021-01-25 13:00:00,135.64,136.0,135.36,135.94,7919.0,135.64,136.0,135.36,135.94,7919.0
2021-01-25 13:05:00,135.76,135.83,135.53,135.83,2578.0,135.76,135.83,135.53,135.83,2578.0
2021-01-25 13:10:00,135.9,136.09,135.9,135.95,3162.0,135.9,136.09,135.9,135.95,3162.0
2021-01-25 13:15:00,135.95,136.14,135.95,136.06,2932.0,135.95,136.14,135.95,136.06,2932.0
2021-01-25 13:20:00,136.02,136.22,135.94,136.14,3730.0,136.02,136.22,135.94,136.14,3730.0
2021-01-25 13:25:00,136.09,136.14,136.03,136.08,2630.0,136.09,136.14,136.03,136.08,2630.0
2021-01-25 13:30:00,136.04,136.05,135.84,135.97,4721.0,136.04,136.05,135.84,135.97,4721.0
2021-01-25 13:35:00,136.0,136.12,135.96,136.12,3856.0,136.0,136.12,135.96,136.12,3856.0
2021-01-25 13:40:00,136.12,136.3,136.12,136.27,6238.0,136.12,136.3,136.12,136.27,6238.0
2021-01-25 13:45:00,136.29,136.4,136.16,136.29,4840.0,136.29,136.4,136.16,136.29,4840.0
2021-01-25 13:50:00,136.2,136.31,136.14,136.17,3900.0,136.2,136.31,136.14,136.17,3900.0
2021-01-25 13:55:00,136.02,136.12,136.0,136.0,2100.0,136.02,136.12,136.0,136.0,2100.0
2021-01-25 14:00:00,136.07,136.09,135.95,136.05,3754.0,136.07,136.09,135.95,136.05,3754.0
2021-01-25 14:05:00,136.04,136.23,136.0,136.13,5794.0,136.04,136.23,136.0,136.13,5794.0
2021-01-25 14:10:00,135.95,135.99,135.91,135.92,3353.0,135.95,135.99,135.91,135.92,3353.0
2021-01-25 14:15:00,135.84,135.97,135.73,135.82,7095.0,135.84,135.97,135.73,135.82,7095.0
2021-01-25 14:20:00,135.86,135.86,135.7,135.75,3772.0,135.86,135.86,135.7,135.75,3772.0
2021-01-25 14:25:00,135.7,135.97,135.67,135.97,4264.0,135.7,135.97,135.67,135.97,4264.0
2021-01-25 14:30:00,135.96,136.17,135.89,136.03,5706.0,135.96,136.17,135.89,136.03,5706.0
2021-01-25 14:35:00,136.03,136.03,135.81,135.84,3580.0,136.03,136.03,135.81,135.84,3580.0
2021-01-25 14:40:00,135.84,135.9,135.73,135.75,4257.0,135.84,135.9,135.73,135.75,4257.0
2021-01-25 14:45:00,135.73,135.75,135.61,135.71,4866.0,135.73,135.75,135.61,135.71,4866.0
2021-01-25 14:50:00,135.69,135.7,135.49,135.51,6265.0,135.69,135.7,135.49,135.51,6265.0
2021-01-25 14:55:00,135.52,135.76,135.5,135.64,5180.0,135.52,135.76,135.5,135.64,5180.0
2021-01-25 15:00:00,135.63,135.65,135.51,135.51,2528.0,135.63,135.65,135.51,135.51,2528.0
2021-01-25 15:05:00,135.55,135.7,135.49,135.52,3527.0,135.55,135.7,135.49,135.52,3527.0
2021-01-25 15:10:00,135.55,135.55,135.08,135.09,6877.0,135.55,135.55,135.08,135.09,6877.0
2021-01-25 15:15:00,135.05,135.19,134.92,135.19,6855.0,135.05,135.19,134.92,135.19,6855.0
2021-01-25 15:20:00,135.17,135.2,135.03,135.08,7176.0,135.17,135.2,135.03,135.08,7176.0
2021-01-25 15:25:00,135.05,135.09,134.98,134.99,6696.0,135.05,135.09,134.98,134.99,6696.0
2021-01-25 15:30:00,134.98,135.05,134.82,135.0,7198.0,134.98,135.05,134.82,135.0,7198.0
2021-01-25 15:35:00,134.99,135.09,134.9,135.09,8474.0,134.99,135.09,134.9,135.09,8474.0
2021-01-25 15:40:00,135.09,135.27,135.02,135.27,10171.0,135.09,135.27,135.02,135.27,10171.0
2021-01-25 15:45:00,135.28,135.38,135.21,135.27,17974.0,135.28,135.38,135.21,135.27,17974.0
2021-01-25 15:50:00,135.31,135.62,135.29,135.58,25942.0,135.31,135.62,135.29,135.58,25942.0
2021-01-25 15:55:00,135.65,135.95,135.58,135.88,59783.0,135.65,135.95,135.58,135.88,59783.0
2021-01-26 09:30:00,135.74,135.77,135.15,135.42,34647.0,135.74,135.77,135.15,135.42,34647.0
2021-01-26 09:35:00,135.64,135.64,134.9,134.91,5381.0,135.64,135.64,134.9,134.91,5381.0
2021-01-26 09:40:00,135.09,135.09,134.68,134.71,4328.0,135.09,135.09,134.68,134.71,4328.0
2021-01-26 09:45:00,134.52,134.9,134.34,134.88,3892.0,134.52,134.9,134.34,134.88,3892.0
2021-01-26 09:50:00,134.91,134.92,134.63,134.92,1918.0,134.91,134.92,134.63,134.92,1918.0
2021-01-26 09:55:00,134.88,134.93,134.43,134.93,2748.0,134.88,134.93,134.43,134.93,2748.0
2021-01-26 10:00:00,134.96,135.07,134.91,135.06,2695.0,134.96,135.07,134.91,135.06,2695.0
2021-01-26 10:05:00,135.14,135.35,135.0,135.04,3668.0,135.14,135.35,135.0,135.04,3668.0
2021-01-26 10:10:00,135.13,135.13,134.82,134.85,6409.0,135.13,135.13,134.82,134.85,6409.0
2021-01-26 10:15:00,134.97,135.26,134.89,135.02,5275.0,134.97,135.26,134.89,135.02,5275.0
2021-01-26 10:20:00,135.0,135.07,134.88,135.0,4419.0,135.0,135.07,134.88,135.0,4419.0
2021-01-26 10:25:00,135.0,135.32,135.0,135.2,5046.0,135.0,135.32,135.0,135.2,5046.0
2021-01-26 10:30:00,135.22,135.5,135.17,135.49,3757.0,135.22,135.5,135.17,135.49,3757.0
2021-01-26 10:35:00,135.46,135.54,135.21,135.24,8261.0,135.46,135.54,135.21,135.24,8261.0
2021-01-26 10:40:00,135.27,135.67,135.26,135.51,5059.0,135.27,135.67,135.26,135.51,5059.0
2021-01-26 10:45:00,135.5,135.74,135.47,135.74,2889.0,135.5,135.74,135.47,135.74,2889.0
2021-01-26 10:50:00,135.69,135.86,135.24,135.31,6989.0,135.69,135.86,135.24,135.31,6989.0
2021-01-26 10:55:00,135.31,135.57,135.23,135.44,8570.0,135.31,135.57,135.23,135.44,8570.0
2021-01-26 11:00:00,135.6,135.64,135.51,135.6,4794.0,135.6,135.64,135.51,135.6,4794.0
2021-01-26 11:05:00,135.68,135.97,135.11,135.18,14453.0,135.68,135.97,135.11,135.18,14453.0
2021-01-26 11:10:00,135.16,135.45,135.15,135.32,9280.0,135.16,135.45,135.15,135.32,9280.0
2021-01-26 11:15:00,135.31,135.59,135.3,135.52,2600.0,135.31,135.59,135.3,135.52,2600.0
2021-01-26 11:20:00,135.54,135.68,135.29,135.29,7663.0,135.54,135.68,135.29,135.29,7663.0
2021-01-26 11:25:00,135.37,135.45,135.13,135.13,5063.0,135.37,135.45,135.13,135.13,5063.0
2021-01-26 11:30:00,135.14,135.33,135.1,135.29,1600.0,135.14,135.33,135.1,135.29,1600.0
2021-01-26 11:35:00,135.25,135.29,135.14,135.14,1200.0,135.25,135.29,135.14,135.14,1200.0
2021-01-26 11:40:00,135.25,135.34,135.12,135.13,4100.0,135.25,135.34,135.12,135.13,4100.0
2021-01-26 11:45:00,135.1,135.14,135.0,135.01,3594.0,135.1,135.14,135.0,135.01,3594.0
2021-01-26 11:50:00,135.09,135.33,134.99,134.99,9564.0,135.09,135.33,134.99,134.99,9564.0
2021-01-26 11:55:00,135.06,135.08,134.89,134.94,3625.0,135.06,135.08,134.89,134.94,3625.0
2021-01-26 12:00:00,134.95,135.43,134.84,135.42,8131.0,134.95,135.43,134.84,135.42,8131.0
2021-01-26 12:05:00,135.36,135.4,135.06,135.06,5036.0,135.36,135.4,135.06,135.06,5036.0
2021-01-26 12:10:00,135.0,135.23,134.9,135.12,3765.0,135.0,135.23,134.9,135.12,3765.0
2021-01-26 12:15:00,135.2,135.2,134.92,134.95,7100.0,135.2,135.2,134.92,134.95,7100.0
2021-01-26 12:20:00,134.96,134.96,134.75,134.75,8696.0,134.96,134.96,134.75,134.75,8696.0
2021-01-26 12:25:00,134.75,134.79,134.63,134.72,8340.0,134.75,134.79,134.63,134.72,8340.0
2021-01-26 12:30:00,134.72,134.73,134.38,134.38,5573.0,134.72,134.73,134.38,134.38,5573.0
2021-01-26 12:35:00,134.37,134.48,134.08,134.32,4308.0,134.37,134.48,134.08,134.32,4308.0
2021-01-26 12:40:00,134.27,134.29,134.17,134.2,2500.0,134.27,134.29,134.17,134.2,2500.0
2021-01-26 12:45:00,134.17,134.25,133.94,134.02,4063.0,134.17,134.25,133.94,134.02,4063.0
2021-01-26 12:50:00,134.0,134.08,133.94,134.03,5170.0,134.0,134.08,133.94,134.03,5170.0
2021-01-26 12:55:00,134.05,134.05,133.75,133.85,5975.0,134.05,134.05,133.75,133.85,5975.0
2021-01-26 13:00:00,133.89,134.33,133.89,134.33,2408.0,133.89,134.33,133.89,134.33,2408.0
2021-01-26 13:05:00,134.3,134.43,134.28,134.36,2310.0,134.3,134.43,134.28,134.36,2310.0
2021-01-26 13:10:00,134.38,134.4,134.37,134.39,651.0,134.38,134.4,134.37,134.39,651.0
2021-01-26 13:15:00,134.39,134.42,134.33,134.38,1800.0,134.39,134.42,134.33,134.38,1800.0
2021-01-26 13:20:00,134.4,134.58,134.38,134.56,3325.0,134.4,134.58,134.38,134.56,3325.0
2021-01-26 13:25:00,134.56,134.65,134.53,134.55,4477.0,134.56,134.65,134.53,134.55,4477.0
2021-01-26 13:30:00,134.56,134.56,134.22,134.22,6087.0,134.56,134.56,134.22,134.22,6087.0
2021-01-26 13:35:00,134.18,134.23,134.1,134.21,3867.0,134.18,134.23,134.1,134.21,3867.0
2021-01-26 13:40:00,134.25,134.26,134.01,134.05,2220.0,134.25,134.26,134.01,134.05,2220.0
2021-01-26 13:45:00,134.09,134.28,134.01,134.28,2111.0,134.09,134.28,134.01,134.28,2111.0
2021-01-26 13:50:00,134.26,134.49,134.26,134.49,900.0,134.26,134.49,134.26,134.49,900.0
2021-01-26 13:55:00,134.47,134.47,134.23,134.26,1800.0,134.47,134.47,134.23,134.26,1800.0
2021-01-26 14:00:00,134.24,134.28,134.18,134.28,1113.0,134.24,134.28,134.18,134.28,1113.0
2021-01-26 14:05:00,134.26,134.43,134.22,134.42,6920.0,134.26,134.43,134.22,134.42,6920.0
2021-01-26 14:10:00,134.42,134.57,134.42,134.57,2933.0,134.42,134.57,134.42,134.57,2933.0
2021-01-26 14:15:00,134.57,134.58,134.41,134.41,2736.0,134.57,134.58,134.41,134.41,2736.0
2021-01-26 14:20:00,134.46,134.46,134.43,134.43,1240.0,134.46,134.46,134.43,134.43,1240.0
2021-01-26 14:25:00,134.44,134.48,134.21,134.43,4337.0,134.44,134.48,134.21,134.43,4337.0
2021-01-26 14:30:00,134.4,134.56,134.4,134.56,2549.0,134.4,134.56,134.4,134.56,2549.0
2021-01-26 14:35:00,134.55,134.55,134.13,134.13,3300.0,134.55,134.55,134.13,134.13,3300.0
2021-01-26 14:40:00,134.1,134.13,133.89,133.97,3055.0,134.1,134.13,133.89,133.97,3055.0
2021-01-26 14:45:00,133.97,134.06,133.94,133.97,6100.0,133.97,134.06,133.94,133.97,6100.0
2021-01-26 14:50:00,133.91,133.95,133.78,133.84,3491.0,133.91,133.95,133.78,133.84,3491.0
2021-01-26 14:55:00,133.88,134.07,133.87,134.06,4355.0,133.88,134.07,133.87,134.06,4355.0
2021-01-26 15:00:00,134.05,134.18,133.99,134.16,2000.0,134.05,134.18,133.99,134.16,2000.0
2021-01-26 15:05:00,134.15,134.15,134.09,134.15,2600.0,134.15,134.15,134.09,134.15,2600.0
2021-01-26 15:10:00,134.28,134.33,134.23,134.27,3444.0,134.28,134.33,134.23,134.27,3444.0
2021-01-26 15:15:00,134.24,134.29,134.17,134.19,4972.0,134.24,134.29,134.17,134.19,4972.0
2021-01-26 15:20:00,134.2,134.21,134.01,134.11,17724.0,134.2,134.21,134.01,134.11,17724.0
2021-01-26 15:25:00,134.15,134.22,134.1,134.18,6664.0,134.15,134.22,134.1,134.18,6664.0
2021-01-26 15:30:00,134.14,134.25,134.01,134.02,4604.0,134.14,134.25,134.01,134.02,4604.0
2021-01-26 15:35:00,134.02,134.11,133.87,133.87,8758.0,134.02,134.11,133.87,133.87,8758.0
2021-01-26 15:40:00,133.88,134.13,133.88,134.06,12000.0,133.88,134.13,133.88,134.06,12000.0
2021-01-26 15:45:00,134.08,134.13,133.66,133.67,11229.0,134.08,134.13,133.66,133.67,11229.0
2021-01-26 15:50:00,133.71,133.86,133.53,133.61,25609.0,133.71,133.86,133.53,133.61,25609.0
2021-01-26 15:55:00,133.63,133.89,133.55,133.86,46507.0,133.63,133.89,133.55,133.86,46507.0
2021-01-27 09:30:00,132.41,133.03,131.22,131.62,136482.0,132.41,133.03,131.22,131.62,136482.0
2021-01-27 09:35:00,131.72,132.46,130.8,131.35,53119.0,131.72,132.46,130.8,131.35,53119.0
2021-01-27 09:40:00,131.31,131.68,130.78,131.07,31715.0,131.31,131.68,130.78,131.07,31715.0
2021-01-27 09:45:00,131.06,131.48,130.77,131.38,27873.0,131.06,131.48,130.77,131.38,27873.0
2021-01-27 09:50:00,131.24,131.47,130.46,130.8,43084.0,131.24,131.47,130.46,130.8,43084.0
2021-01-27 09:55:00,130.94,132.18,130.93,132.15,18278.0,130.94,132.18,130.93,132.15,18278.0
2021-01-27 10:00:00,132.06,132.33,131.85,132.1,12643.0,132.06,132.33,131.85,132.1,12643.0
2021-01-27 10:05:00,132.17,132.57,131.9,132.45,10096.0,132.17,132.57,131.9,132.45,10096.0
2021-01-27 10:10:00,132.43,133.07,132.41,132.9,16617.0,132.43,133.07,132.41,132.9,16617.0
2021-01-27 10:15:00,132.97,133.41,132.84,133.35,18893.0,132.97,133.41,132.84,133.35,18893.0
2021-01-27 10:20:00,133.34,133.96,133.22,133.88,9803.0,133.34,133.96,133.22,133.88,9803.0
2021-01-27 10:25:00,133.84,133.9,133.32,133.32,8799.0,133.84,133.9,133.32,133.32,8799.0
2021-01-27 10:30:00,133.11,133.32,132.71,133.12,9041.0,133.11,133.32,132.71,133.12,9041.0
2021-01-27 10:35:00,133.08,133.18,132.82,133.1,4737.0,133.08,133.18,132.82,133.1,4737.0
2021-01-27 10:40:00,133.01,133.49,132.97,133.25,9972.0,133.01,133.49,132.97,133.25,9972.0
2021-01-27 10:45:00,133.26,133.43,133.12,133.28,6130.0,133.26,133.43,133.12,133.28,6130.0
2021-01-27 10:50:00,133.37,133.54,133.16,133.47,8149.0,133.37,133.54,133.16,133.47,8149.0
2021-01-27 10:55:00,133.47,133.58,133.15,133.22,6306.0,133.47,133.58,133.15,133.22,6306.0
2021-01-27 11:00:00,133.17,133.28,133.01,133.21,5400.0,133.17,133.28,133.01,133.21,5400.0
2021-01-27 11:05:00,133.25,133.38,133.12,133.22,7055.0,133.25,133.38,133.12,133.22,7055.0
2021-01-27 11:10:00,133.17,133.24,132.66,132.71,11579.0,133.17,133.24,132.66,132.71,11579.0
2021-01-27 11:15:00,132.64,132.68,132.24,132.31,8819.0,132.64,132.68,132.24,132.31,8819.0
2021-01-27 11:20:00,132.27,132.32,131.99,132.13,7501.0,132.27,132.32,131.99,132.13,7501.0
2021-01-27 11:25:00,132.17,132.17,131.83,131.83,2796.0,132.17,132.17,131.83,131.83,2796.0
2021-01-27 11:30:00,131.98,132.03,131.28,131.28,8534.0,131.98,132.03,131.28,131.28,8534.0
2021-01-27 11:35:00,131.26,131.54,131.13,131.29,5515.0,131.26,131.54,131.13,131.29,5515.0
2021-01-27 11:40:00,131.29,131.33,131.11,131.11,6482.0,131.29,131.33,131.11,131.11,6482.0
2021-01-27 11:45:00,131.05,131.29,130.91,130.97,3697.0,131.05,131.29,130.91,130.97,3697.0
2021-01-27 11:50:00,130.82,131.07,130.82,130.86,4876.0,130.82,131.07,130.82,130.86,4876.0
2021-01-27 11:55:00,130.87,130.97,130.61,130.75,7095.0,130.87,130.97,130.61,130.75,7095.0
2021-01-27 12:00:00,130.69,130.7,130.24,130.38,7000.0,130.69,130.7,130.24,130.38,7000.0
2021-01-27 12:05:00,130.43,131.12,130.4,130.98,39229.0,130.43,131.12,130.4,130.98,39229.0
2021-01-27 12:10:00,131.06,131.74,131.06,131.74,7079.0,131.06,131.74,131.06,131.74,7079.0
2021-01-27 12:15:00,131.67,131.99,131.59,131.99,4350.0,131.67,131.99,131.59,131.99,4350.0
2021-01-27 12:20:00,132.01,132.13,131.85,132.03,8332.0,132.01,132.13,131.85,132.03,8332.0
2021-01-27 12:25:00,131.98,132.13,131.75,132.09,6342.0,131.98,132.13,131.75,132.09,6342.0
2021-01-27 12:30:00,131.89,131.94,131.63,131.72,8184.0,131.89,131.94,131.63,131.72,8184.0
2021-01-27 12:35:00,131.68,131.75,131.39,131.69,7785.0,131.68,131.75,131.39,131.69,7785.0
2021-01-27 12:40:00,131.69,132.24,131.68,132.2,3487.0,131.69,132.24,131.68,132.2,3487.0
2021-01-27 12:45:00,132.17,132.34,132.07,132.34,4000.0,132.17,132.34,132.07,132.34,4000.0
2021-01-27 12:50:00,132.38,132.43,132.11,132.17,5475.0,132.38,132.43,132.11,132.17,5475.0
2021-01-27 12:55:00,132.27,132.28,132.07,132.1,7454.0,132.27,132.28,132.07,132.1,7454.0
2021-01-27 13:00:00,132.05,132.15,131.92,131.98,5429.0,132.05,132.15,131.92,131.98,5429.0
2021-01-27 13:05:00,131.98,132.0,131.65,131.8,6834.0,131.98,132.0,131.65,131.8,6834.0
2021-01-27 13:10:00,131.78,131.79,131.37,131.42,5550.0,131.78,131.79,131.37,131.42,5550.0
2021-01-27 13:15:00,131.38,131.46,131.13,131.21,8250.0,131.38,131.46,131.13,131.21,8250.0
2021-01-27 13:20:00,131.15,131.18,130.93,131.18,6464.0,131.15,131.18,130.93,131.18,6464.0
2021-01-27 13:25:00,131.27,131.62,131.27,131.46,5711.0,131.27,131.62,131.27,131.46,5711.0
2021-01-27 13:30:00,131.44,131.44,131.02,131.08,5240.0,131.44,131.44,131.02,131.08,5240.0
2021-01-27 13:35:00,131.08,131.18,131.03,131.06,4307.0,131.08,131.18,131.03,131.06,4307.0
2021-01-27 13:40:00,131.06,131.1,130.8,130.81,9724.0,131.06,131.1,130.8,130.81,9724.0
2021-01-27 13:45:00,130.77,131.18,130.63,130.98,6000.0,130.77,131.18,130.63,130.98,6000.0
2021-01-27 13:50:00,130.99,131.16,130.88,131.12,5636.0,130.99,131.16,130.88,131.12,5636.0
2021-01-27 13:55:00,131.04,131.05,130.72,130.83,8105.0,131.04,131.05,130.72,130.83,8105.0
2021-01-27 14:00:00,130.69,131.26,130.68,131.26,4200.0,130.69,131.26,130.68,131.26,4200.0
2021-01-27 14:05:00,131.32,131.33,130.98,131.22,6206.0,131.32,131.33,130.98,131.22,6206.0
2021-01-27 14:10:00,131.27,131.39,131.18,131.28,4922.0,131.27,131.39,131.18,131.28,4922.0
2021-01-27 14:15:00,131.24,131.24,130.66,130.7,9550.0,131.24,131.24,130.66,130.7,9550.0
2021-01-27 14:20:00,130.52,130.66,130.4,130.54,7511.0,130.52,130.66,130.4,130.54,7511.0
2021-01-27 14:25:00,130.56,130.56,130.24,130.24,7097.0,130.56,130.56,130.24,130.24,7097.0
2021-01-27 14:30:00,130.25,130.31,129.85,129.85,14773.0,130.25,130.31,129.85,129.85,14773.0
2021-01-27 14:35:00,129.88,130.15,129.58,130.03,12366.0,129.88,130.15,129.58,130.03,12366.0
2021-01-27 14:40:00,129.98,130.25,129.83,130.05,6517.0,129.98,130.25,129.83,130.05,6517.0
2021-01-27 14:45:00,130.09,130.31,129.65,129.78,7921.0,130.09,130.31,129.65,129.78,7921.0
2021-01-27 14:50:00,129.86,129.87,129.23,129.34,14591.0,129.86,129.87,129.23,129.34,14591.0
2021-01-27 14:55:00,129.43,129.53,128.99,129.08,24787.0,129.43,129.53,128.99,129.08,24787.0
2021-01-27 15:00:00,129.09,129.39,128.85,129.22,19672.0,129.09,129.39,128.85,129.22,19672.0
2021-01-27 15:05:00,129.22,129.31,128.56,128.62,20591.0,129.22,129.31,128.56,128.62,20591.0
2021-01-27 15:10:00,128.66,129.0,128.34,128.97,16113.0,128.66,129.0,128.34,128.97,16113.0
2021-01-27 15:15:00,128.94,128.99,128.59,128.61,11812.0,128.94,128.99,128.59,128.61,11812.0
2021-01-27 15:20:00,128.59,128.63,128.08,128.11,17069.0,128.59,128.63,128.08,128.11,17069.0
2021-01-27 15:25:00,128.14,128.64,127.55,128.11,33864.0,128.14,128.64,127.55,128.11,33864.0
2021-01-27 15:30:00,128.13,128.22,127.87,127.87,18077.0,128.13,128.22,127.87,127.87,18077.0
2021-01-27 15:35:00,127.89,128.17,127.64,128.11,18937.0,127.89,128.17,127.64,128.11,18937.0
2021-01-27 15:40:00,128.07,128.37,128.0,128.1,17228.0,128.07,128.37,128.0,128.1,17228.0
2021-01-27 15:45:00,128.07,128.55,128.01,128.41,20648.0,128.07,128.55,128.01,128.41,20648.0
2021-01-27 15:50:00,128.35,128.67,128.08,128.41,55769.0,128.35,128.67,128.08,128.41,55769.0
2021-01-27 15:55:00,128.44,128.7,128.23,128.3,87419.0,128.44,128.7,128.23,128.3,87419.0
2021-01-28 09:30:00,129.74,130.5,129.55,130.44,41500.0,129.74,130.5,129.55,130.44,41500.0
2021-01-28 09:35:00,130.44,130.66,130.07,130.08,10324.0,130.44,130.66,130.07,130.08,10324.0
2021-01-28 09:40:00,129.9,132.4,129.89,132.36,11541.0,129.9,132.4,129.89,132.36,11541.0
2021-01-28 09:45:00,132.32,132.69,132.16,132.19,16700.0,132.32,132.69,132.16,132.19,16700.0
2021-01-28 09:50:00,132.22,132.5,131.88,132.5,7407.0,132.22,132.5,131.88,132.5,7407.0
2021-01-28 09:55:00,132.42,132.6,132.07,132.4,21536.0,132.42,132.6,132.07,132.4,21536.0
2021-01-28 10:00:00,132.32,132.73,132.05,132.13,16788.0,132.32,132.73,132.05,132.13,16788.0
2021-01-28 10:05:00,132.07,132.18,131.67,131.7,10745.0,132.07,132.18,131.67,131.7,10745.0
2021-01-28 10:10:00,131.69,132.25,131.65,132.2,8396.0,131.69,132.25,131.65,132.2,8396.0
2021-01-28 10:15:00,132.3,132.86,132.3,132.57,9423.0,132.3,132.86,132.3,132.57,9423.0
2021-01-28 10:20:00,132.53,132.69,132.31,132.31,7564.0,132.53,132.69,132.31,132.31,7564.0
2021-01-28 10:25:00,132.31,132.44,131.94,132.24,5695.0,132.31,132.44,131.94,132.24,5695.0
2021-01-28 10:30:00,132.33,132.56,132.12,132.29,8037.0,132.33,132.56,132.12,132.29,8037.0
2021-01-28 10:35:00,132.26,132.63,131.98,132.63,8643.0,132.26,132.63,131.98,132.63,8643.0
2021-01-28 10:40:00,132.65,132.67,131.93,132.23,4300.0,132.65,132.67,131.93,132.23,4300.0
2021-01-28 10:45:00,132.25,133.15,132.24,133.02,6796.0,132.25,133.15,132.24,133.02,6796.0
2021-01-28 10:50:00,133.0,133.19,132.67,132.67,5285.0,133.0,133.19,132.67,132.67,5285.0
2021-01-28 10:55:00,132.72,133.07,132.71,132.81,4803.0,132.72,133.07,132.71,132.81,4803.0
2021-01-28 11:00:00,132.9,133.17,132.89,133.17,5174.0,132.9,133.17,132.89,133.17,5174.0
2021-01-28 11:05:00,133.16,133.3,133.05,133.17,8274.0,133.16,133.3,133.05,133.17,8274.0
2021-01-28 11:10:00,133.19,133.58,133.14,133.58,8291.0,133.19,133.58,133.14,133.58,8291.0
2021-01-28 11:15:00,133.5,133.5,133.26,133.34,11106.0,133.5,133.5,133.26,133.34,11106.0
2021-01-28 11:20:00,133.32,133.47,133.11,133.47,6003.0,133.32,133.47,133.11,133.47,6003.0
2021-01-28 11:25:00,133.55,133.55,133.38,133.38,4111.0,133.55,133.55,133.38,133.38,4111.0
2021-01-28 11:30:00,133.38,133.85,133.14,133.64,4863.0,133.38,133.85,133.14,133.64,4863.0
2021-01-28 11:35:00,133.74,133.9,133.56,133.56,5612.0,133.74,133.9,133.56,133.56,5612.0
2021-01-28 11:40:00,133.54,133.71,133.54,133.59,13686.0,133.54,133.71,133.54,133.59,13686.0
2021-01-28 11:45:00,133.65,133.68,133.2,133.63,6614.0,133.65,133.68,133.2,133.63,6614.0
2021-01-28 11:50:00,133.82,134.0,133.82,133.94,5204.0,133.82,134.0,133.82,133.94,5204.0
2021-01-28 11:55:00,133.88,134.22,133.85,134.02,2605.0,133.88,134.22,133.85,134.02,2605.0
2021-01-28 12:00:00,134.05,134.21,133.98,134.13,2606.0,134.05,134.21,133.98,134.13,2606.0
2021-01-28 12:05:00,134.21,134.33,133.9,134.01,4030.0,134.21,134.33,133.9,134.01,4030.0
2021-01-28 12:10:00,134.08,134.17,133.83,134.04,3519.0,134.08,134.17,133.83,134.04,3519.0
2021-01-28 12:15:00,133.99,134.08,133.66,133.89,6673.0,133.99,134.08,133.66,133.89,6673.0
2021-01-28 12:20:00,133.93,134.11,133.81,134.11,4611.0,133.93,134.11,133.81,134.11,4611.0
2021-01-28 12:25:00,134.16,134.21,134.0,134.1,3434.0,134.16,134.21,134.0,134.1,3434.0
2021-01-28 12:30:00,134.17,134.45,134.07,134.18,3603.0,134.17,134.45,134.07,134.18,3603.0
2021-01-28 12:35:00,134.2,134.28,134.17,134.25,2435.0,134.2,134.28,134.17,134.25,2435.0
2021-01-28 12:40:00,134.23,134.59,134.23,134.38,3481.0,134.23,134.59,134.23,134.38,3481.0
2021-01-28 12:45:00,134.43,134.6,134.43,134.6,1600.0,134.43,134.6,134.43,134.6,1600.0
2021-01-28 12:50:00,134.53,134.66,134.51,134.51,2365.0,134.53,134.66,134.51,134.51,2365.0
2021-01-28 12:55:00,134.59,134.61,134.42,134.42,2915.0,134.59,134.61,134.42,134.42,2915.0
2021-01-28 13:00:00,134.52,134.54,134.35,134.35,2500.0,134.52,134.54,134.35,134.35,2500.0
2021-01-28 13:05:00,134.39,134.39,133.95,133.95,3174.0,134.39,134.39,133.95,133.95,3174.0
2021-01-28 13:10:00,134.05,134.13,133.92,133.94,1854.0,134.05,134.13,133.92,133.94,1854.0
2021-01-28 13:15:00,133.92,134.22,133.92,134.1,2500.0,133.92,134.22,133.92,134.1,2500.0
2021-01-28 13:20:00,134.15,134.3,134.05,134.19,2467.0,134.15,134.3,134.05,134.19,2467.0
2021-01-28 13:25:00,134.22,134.31,134.1,134.27,3013.0,134.22,134.31,134.1,134.27,3013.0
2021-01-28 13:30:00,134.33,134.49,134.07,134.39,4418.0,134.33,134.49,134.07,134.39,4418.0
2021-01-28 13:35:00,134.46,135.07,134.45,134.89,20592.0,134.46,135.07,134.45,134.89,20592.0
2021-01-28 13:40:00,134.81,134.92,134.54,134.59,3463.0,134.81,134.92,134.54,134.59,3463.0
2021-01-28 13:45:00,134.57,134.63,134.49,134.6,2885.0,134.57,134.63,134.49,134.6,2885.0
2021-01-28 13:50:00,134.68,134.68,134.47,134.52,2461.0,134.68,134.68,134.47,134.52,2461.0
2021-01-28 13:55:00,134.54,134.57,134.22,134.42,4696.0,134.54,134.57,134.22,134.42,4696.0
2021-01-28 14:00:00,134.44,134.6,134.39,134.39,3168.0,134.44,134.6,134.39,134.39,3168.0
2021-01-28 14:05:00,134.36,134.37,133.97,134.06,3749.0,134.36,134.37,133.97,134.06,3749.0
2021-01-28 14:10:00,134.01,134.02,133.77,133.85,6127.0,134.01,134.02,133.77,133.85,6127.0
2021-01-28 14:15:00,133.78,133.81,133.66,133.76,7355.0,133.78,133.81,133.66,133.76,7355.0
2021-01-28 14:20:00,133.75,133.93,133.65,133.72,4894.0,133.75,133.93,133.65,133.72,4894.0
2021-01-28 14:25:00,133.79,134.03,133.75,133.88,5624.0,133.79,134.03,133.75,133.88,5624.0
2021-01-28 14:30:00,133.98,134.01,133.67,133.67,5634.0,133.98,134.01,133.67,133.67,5634.0
2021-01-28 14:35:00,133.74,134.02,133.67,134.02,10978.0,133.74,134.02,133.67,134.02,10978.0
2021-01-28 14:40:00,134.08,134.08,133.83,133.84,8516.0,134.08,134.08,133.83,133.84,8516.0
2021-01-28 14:45:00,133.87,134.16,133.64,134.05,20333.0,133.87,134.16,133.64,134.05,20333.0
2021-01-28 14:50:00,134.0,134.12,133.82,133.95,11660.0,134.0,134.12,133.82,133.95,11660.0
2021-01-28 14:55:00,133.91,134.12,133.77,134.04,6721.0,133.91,134.12,133.77,134.04,6721.0
2021-01-28 15:00:00,133.75,133.91,133.59,133.71,7006.0,133.75,133.91,133.59,133.71,7006.0
2021-01-28 15:05:00,133.67,133.76,133.48,133.49,30465.0,133.67,133.76,133.48,133.49,30465.0
2021-01-28 15:10:00,133.51,133.87,133.51,133.75,24794.0,133.51,133.87,133.51,133.75,24794.0
2021-01-28 15:15:00,133.79,133.8,133.5,133.69,30296.0,133.79,133.8,133.5,133.69,30296.0
2021-01-28 15:20:00,133.69,133.72,133.44,133.63,22168.0,133.69,133.72,133.44,133.63,22168.0
2021-01-28 15:25:00,133.66,133.73,133.5,133.54,12533.0,133.66,133.73,133.5,133.54,12533.0
2021-01-28 15:30:00,133.58,133.77,133.21,133.28,23808.0,133.58,133.77,133.21,133.28,23808.0
2021-01-28 15:35:00,133.25,133.56,133.13,133.56,16149.0,133.25,133.56,133.13,133.56,16149.0
2021-01-28 15:40:00,133.52,133.6,133.28,133.37,16161.0,133.52,133.6,133.28,133.37,16161.0
2021-01-28 15:45:00,133.32,133.44,133.06,133.31,25290.0,133.32,133.44,133.06,133.31,25290.0
2021-01-28 15:50:00,133.36,133.62,133.18,133.41,44379.0,133.36,133.62,133.18,133.41,44379.0
2021-01-28 15:55:00,133.48,133.48,132.79,132.86,113714.0,133.48,133.48,132.79,132.86,113714.0
2021-01-29 09:30:00,132.42,133.15,131.59,131.73,65859.0,132.42,133.15,131.59,131.73,65859.0
2021-01-29 09:35:00,131.92,131.95,131.16,131.23,13695.0,131.92,131.95,131.16,131.23,13695.0
2021-01-29 09:40:00,131.42,132.1,131.0,131.49,38451.0,131.42,132.1,131.0,131.49,38451.0
2021-01-29 09:45:00,131.56,133.05,131.56,132.92,18534.0,131.56,133.05,131.56,132.92,18534.0
2021-01-29 09:50:00,132.9,132.91,132.35,132.35,18312.0,132.9,132.91,132.35,132.35,18312.0
2021-01-29 09:55:00,132.42,132.89,132.22,132.69,20494.0,132.42,132.89,132.22,132.69,20494.0
2021-01-29 10:00:00,132.78,132.78,132.01,132.44,19954.0,132.78,132.78,132.01,132.44,19954.0
2021-01-29 10:05:00,132.23,132.77,131.97,132.77,7744.0,132.23,132.77,131.97,132.77,7744.0
2021-01-29 10:10:00,132.81,133.0,132.45,132.46,11812.0,132.81,133.0,132.45,132.46,11812.0
2021-01-29 10:15:00,132.49,132.49,132.12,132.13,10505.0,132.49,132.49,132.12,132.13,10505.0
2021-01-29 10:20:00,132.16,132.75,132.13,132.75,9548.0,132.16,132.75,132.13,132.75,9548.0
2021-01-29 10:25:00,132.8,132.8,132.37,132.51,6157.0,132.8,132.8,132.37,132.51,6157.0
2021-01-29 10:30:00,132.61,132.65,132.1,132.13,9939.0,132.61,132.65,132.1,132.13,9939.0
2021-01-29 10:35:00,132.02,132.14,131.58,131.67,8341.0,132.02,132.14,131.58,131.67,8341.0
2021-01-29 10:40:00,131.71,131.78,130.91,130.91,17258.0,131.71,131.78,130.91,130.91,17258.0
2021-01-29 10:45:00,130.91,131.36,130.74,131.26,11048.0,130.91,131.36,130.74,131.26,11048.0
2021-01-29 10:50:00,131.19,131.57,131.18,131.38,9746.0,131.19,131.57,131.18,131.38,9746.0
2021-01-29 10:55:00,131.35,131.82,131.31,131.73,18055.0,131.35,131.82,131.31,131.73,18055.0
2021-01-29 11:00:00,131.8,131.88,131.19,131.25,8389.0,131.8,131.88,131.19,131.25,8389.0
2021-01-29 11:05:00,131.35,131.74,131.22,131.69,14377.0,131.35,131.74,131.22,131.69,14377.0
2021-01-29 11:10:00,131.59,131.72,131.41,131.59,17583.0,131.59,131.72,131.41,131.59,17583.0
2021-01-29 11:15:00,131.63,131.69,131.32,131.37,7083.0,131.63,131.69,131.32,131.37,7083.0
2021-01-29 11:20:00,131.27,131.51,131.23,131.34,8876.0,131.27,131.51,131.23,131.34,8876.0
2021-01-29 11:25:00,131.43,131.63,131.01,131.23,7075.0,131.43,131.63,131.01,131.23,7075.0
2021-01-29 11:30:00,131.16,131.4,130.94,131.28,9369.0,131.16,131.4,130.94,131.28,9369.0
2021-01-29 11:35:00,131.35,131.41,131.19,131.33,8820.0,131.35,131.41,131.19,131.33,8820.0
2021-01-29 11:40:00,131.43,131.95,131.27,131.84,8954.0,131.43,131.95,131.27,131.84,8954.0
2021-01-29 11:45:00,131.81,131.99,131.76,131.99,4690.0,131.81,131.99,131.76,131.99,4690.0
2021-01-29 11:50:00,132.04,132.2,131.78,132.18,9917.0,132.04,132.2,131.78,132.18,9917.0
2021-01-29 11:55:00,132.15,132.47,132.05,132.39,6512.0,132.15,132.47,132.05,132.39,6512.0
2021-01-29 12:00:00,132.35,132.39,132.17,132.35,9365.0,132.35,132.39,132.17,132.35,9365.0
2021-01-29 12:05:00,132.3,132.3,131.94,132.28,10664.0,132.3,132.3,131.94,132.28,10664.0
2021-01-29 12:10:00,132.18,132.52,131.94,132.05,10000.0,132.18,132.52,131.94,132.05,10000.0
2021-01-29 12:15:00,131.9,131.93,131.5,131.93,7017.0,131.9,131.93,131.5,131.93,7017.0
2021-01-29 12:20:00,131.87,131.87,131.38,131.61,9737.0,131.87,131.87,131.38,131.61,9737.0
2021-01-29 12:25:00,131.63,131.79,131.47,131.53,4729.0,131.63,131.79,131.47,131.53,4729.0
2021-01-29 12:30:00,131.59,131.59,131.22,131.31,7288.0,131.59,131.59,131.22,131.31,7288.0
2021-01-29 12:35:00,131.28,131.39,130.85,130.91,12342.0,131.28,131.39,130.85,130.91,12342.0
2021-01-29 12:40:00,131.05,131.37,131.02,131.13,9747.0,131.05,131.37,131.02,131.13,9747.0
2021-01-29 12:45:00,131.11,131.11,130.7,130.71,10245.0,131.11,131.11,130.7,130.71,10245.0
2021-01-29 12:50:00,130.74,131.61,130.73,131.5,10768.0,130.74,131.61,130.73,131.5,10768.0
2021-01-29 12:55:00,131.56,131.57,131.06,131.06,9709.0,131.56,131.57,131.06,131.06,9709.0
2021-01-29 13:00:00,131.07,131.16,130.81,131.07,7467.0,131.07,131.16,130.81,131.07,7467.0
2021-01-29 13:05:00,130.96,130.96,130.55,130.73,8357.0,130.96,130.96,130.55,130.73,8357.0
2021-01-29 13:10:00,130.68,130.72,130.46,130.54,11807.0,130.68,130.72,130.46,130.54,11807.0
2021-01-29 13:15:00,130.5,130.51,130.04,130.08,7172.0,130.5,130.51,130.04,130.08,7172.0
2021-01-29 13:20:00,130.19,130.54,130.11,130.26,4458.0,130.19,130.54,130.11,130.26,4458.0
2021-01-29 13:25:00,130.28,131.2,130.21,131.2,7176.0,130.28,131.2,130.21,131.2,7176.0
2021-01-29 13:30:00,131.19,131.22,130.83,130.9,3474.0,131.19,131.22,130.83,130.9,3474.0
2021-01-29 13:35:00,130.94,131.46,130.87,131.16,9995.0,130.94,131.46,130.87,131.16,9995.0
2021-01-29 13:40:00,131.12,131.28,130.99,131.28,4871.0,131.12,131.28,130.99,131.28,4871.0
2021-01-29 13:45:00,131.19,131.4,130.66,130.71,4538.0,131.19,131.4,130.66,130.71,4538.0
2021-01-29 13:50:00,130.7,131.15,130.67,130.84,6204.0,130.7,131.15,130.67,130.84,6204.0
2021-01-29 13:55:00,130.85,130.92,130.66,130.92,8678.0,130.85,130.92,130.66,130.92,8678.0
2021-01-29 14:00:00,130.81,131.4,130.81,131.1,7726.0,130.81,131.4,130.81,131.1,7726.0
2021-01-29 14:05:00,131.03,131.44,130.95,131.31,6819.0,131.03,131.44,130.95,131.31,6819.0
2021-01-29 14:10:00,131.26,131.32,131.15,131.2,7593.0,131.26,131.32,131.15,131.2,7593.0
2021-01-29 14:15:00,131.24,131.5,131.1,131.39,4822.0,131.24,131.5,131.1,131.39,4822.0
2021-01-29 14:20:00,131.36,131.49,131.25,131.42,3709.0,131.36,131.49,131.25,131.42,3709.0
2021-01-29 14:25:00,131.42,131.47,131.31,131.39,4506.0,131.42,131.47,131.31,131.39,4506.0
2021-01-29 14:30:00,131.37,131.37,130.65,130.65,7307.0,131.37,131.37,130.65,130.65,7307.0
2021-01-29 14:35:00,130.67,130.75,130.49,130.49,7696.0,130.67,130.75,130.49,130.49,7696.0
2021-01-29 14:40:00,130.49,130.94,130.28,130.6,8760.0,130.49,130.94,130.28,130.6,8760.0
2021-01-29 14:45:00,130.61,130.71,130.43,130.43,5808.0,130.61,130.71,130.43,130.43,5808.0
2021-01-29 14:50:00,130.52,130.67,130.41,130.48,4407.0,130.52,130.67,130.41,130.48,4407.0
2021-01-29 14:55:00,130.48,130.83,130.42,130.51,5821.0,130.48,130.83,130.42,130.51,5821.0
2021-01-29 15:00:00,130.56,131.2,130.56,131.15,9998.0,130.56,131.2,130.56,131.15,9998.0
2021-01-29 15:05:00,131.19,131.19,130.87,131.03,7804.0,131.19,131.19,130.87,131.03,7804.0
2021-01-29 15:10:00,131.06,131.4,131.06,131.4,5846.0,131.06,131.4,131.06,131.4,5846.0
2021-01-29 15:15:00,131.39,131.39,131.11,131.19,10018.0,131.39,131.39,131.11,131.19,10018.0
2021-01-29 15:20:00,131.22,131.47,131.2,131.31,7555.0,131.22,131.47,131.2,131.31,7555.0
2021-01-29 15:25:00,131.35,131.46,131.06,131.11,8028.0,131.35,131.46,131.06,131.11,8028.0
2021-01-29 15:30:00,131.13,131.89,131.12,131.66,12885.0,131.13,131.89,131.12,131.66,12885.0
2021-01-29 15:35:00,131.64,131.64,131.08,131.14,8882.0,131.64,131.64,131.08,131.14,8882.0
2021-01-29 15:40:00,131.1,131.21,130.87,130.96,13283.0,131.1,131.21,130.87,130.96,13283.0
2021-01-29 15:45:00,130.95,131.01,130.63,130.78,11856.0,130.95,131.01,130.63,130.78,11856.0
2021-01-29 15:50:00,130.85,131.31,130.65,130.9,34171.0,130.85,131.31,130.65,130.9,34171.0
2021-01-29 15:55:00,130.95,131.29,130.12,130.37,100922.0,130.95,131.29,130.12,130.37,100922.0
2021-02-01 09:30:00,131.98,133.5,131.61,132.86,68299.0,131.98,133.5,131.61,132.86,68299.0
2021-02-01 09:35:00,132.82,133.06,132.5,132.51,21579.0,132.82,133.06,132.5,132.51,21579.0
2021-02-01 09:40:00,132.6,132.76,131.54,131.87,46315.0,132.6,132.76,131.54,131.87,46315.0
2021-02-01 09:45:00,131.9,132.07,131.47,131.47,15044.0,131.9,132.07,131.47,131.47,15044.0
2021-02-01 09:50:00,131.62,131.91,130.97,131.0,11065.0,131.62,131.91,130.97,131.0,11065.0
2021-02-01 09:55:00,131.08,132.19,131.08,132.19,12283.0,131.08,132.19,131.08,132.19,12283.0
2021-02-01 10:00:00,132.0,132.48,131.39,132.48,15055.0,132.0,132.48,131.39,132.48,15055.0
2021-02-01 10:05:00,132.53,132.53,131.84,131.89,15766.0,132.53,132.53,131.84,131.89,15766.0
2021-02-01 10:10:00,131.9,132.53,131.9,132.41,7026.0,131.9,132.53,131.9,132.41,7026.0
2021-02-01 10:15:00,132.55,132.61,132.05,132.15,5050.0,132.55,132.61,132.05,132.15,5050.0
2021-02-01 10:20:00,132.07,132.55,132.07,132.53,4643.0,132.07,132.55,132.07,132.53,4643.0
2021-02-01 10:25:00,132.52,132.75,132.42,132.42,6525.0,132.52,132.75,132.42,132.42,6525.0
2021-02-01 10:30:00,132.39,132.8,132.37,132.72,6372.0,132.39,132.8,132.37,132.72,6372.0
2021-02-01 10:35:00,132.81,132.84,132.62,132.76,4627.0,132.81,132.84,132.62,132.76,4627.0
2021-02-01 10:40:00,132.79,133.27,132.57,133.15,4908.0,132.79,133.27,132.57,133.15,4908.0
2021-02-01 10:45:00,133.1,133.45,133.03,133.37,5468.0,133.1,133.45,133.03,133.37,5468.0
2021-02-01 10:50:00,133.33,133.43,132.75,132.78,9629.0,133.33,133.43,132.75,132.78,9629.0
2021-02-01 10:55:00,132.75,132.87,132.35,132.87,7771.0,132.75,132.87,132.35,132.87,7771.0
2021-02-01 11:00:00,132.79,132.83,132.28,132.45,7540.0,132.79,132.83,132.28,132.45,7540.0
2021-02-01 11:05:00,132.46,132.89,132.45,132.84,5754.0,132.46,132.89,132.45,132.84,5754.0
2021-02-01 11:10:00,132.81,133.08,132.58,132.86,6485.0,132.81,133.08,132.58,132.86,6485.0
2021-02-01 11:15:00,132.89,133.47,132.89,133.47,10786.0,132.89,133.47,132.89,133.47,10786.0
2021-02-01 11:20:00,133.4,133.65,133.32,133.61,6600.0,133.4,133.65,133.32,133.61,6600.0
2021-02-01 11:25:00,133.62,133.67,133.37,133.58,9169.0,133.62,133.67,133.37,133.58,9169.0
2021-02-01 11:30:00,133.65,133.95,133.6,133.84,6429.0,133.65,133.95,133.6,133.84,6429.0
2021-02-01 11:35:00,133.75,133.77,133.57,133.68,6162.0,133.75,133.77,133.57,133.68,6162.0
2021-02-01 11:40:00,133.74,133.98,133.74,133.84,6321.0,133.74,133.98,133.74,133.84,6321.0
2021-02-01 11:45:00,133.87,134.22,133.84,133.99,9432.0,133.87,134.22,133.84,133.99,9432.0
2021-02-01 11:50:00,133.96,133.96,133.76,133.89,15147.0,133.96,133.96,133.76,133.89,15147.0
2021-02-01 11:55:00,133.97,134.0,133.83,134.0,16323.0,133.97,134.0,133.83,134.0,16323.0
2021-02-01 12:00:00,134.0,134.58,133.97,134.45,11380.0,134.0,134.58,133.97,134.45,11380.0
2021-02-01 12:05:00,134.5,134.61,134.38,134.53,7516.0,134.5,134.61,134.38,134.53,7516.0
2021-02-01 12:10:00,134.53,134.7,134.41,134.61,8762.0,134.53,134.7,134.41,134.61,8762.0
2021-02-01 12:15:00,134.63,134.81,134.47,134.63,9912.0,134.63,134.81,134.47,134.63,9912.0
2021-02-01 12:20:00,134.63,134.71,134.56,134.62,6253.0,134.63,134.71,134.56,134.62,6253.0
2021-02-01 12:25:00,134.65,134.72,134.51,134.55,6541.0,134.65,134.72,134.51,134.55,6541.0
2021-02-01 12:30:00,134.55,134.56,134.27,134.32,4229.0,134.55,134.56,134.27,134.32,4229.0
2021-02-01 12:35:00,134.41,134.44,134.25,134.43,3916.0,134.41,134.44,134.25,134.43,3916.0
2021-02-01 12:40:00,134.43,134.55,134.28,134.28,4686.0,134.43,134.55,134.28,134.28,4686.0
2021-02-01 12:45:00,134.29,134.55,134.29,134.53,6178.0,134.29,134.55,134.29,134.53,6178.0
2021-02-01 12:50:00,134.54,134.83,134.54,134.77,5778.0,134.54,134.83,134.54,134.77,5778.0
2021-02-01 12:55:00,134.69,134.85,134.61,134.85,5189.0,134.69,134.85,134.61,134.85,5189.0
2021-02-01 13:00:00,134.81,134.86,134.49,134.49,3282.0,134.81,134.86,134.49,134.49,3282.0
2021-02-01 13:05:00,134.35,134.57,134.35,134.52,2200.0,134.35,134.57,134.35,134.52,2200.0
2021-02-01 13:10:00,134.47,134.55,134.25,134.47,11262.0,134.47,134.55,134.25,134.47,11262.0
2021-02-01 13:15:00,134.43,134.49,134.33,134.49,3600.0,134.43,134.49,134.33,134.49,3600.0
2021-02-01 13:20:00,134.52,134.73,134.45,134.6,4629.0,134.52,134.73,134.45,134.6,4629.0
2021-02-01 13:25:00,134.61,134.62,134.29,134.29,2710.0,134.61,134.62,134.29,134.29,2710.0
2021-02-01 13:30:00,134.34,134.41,134.24,134.28,5603.0,134.34,134.41,134.24,134.28,5603.0
2021-02-01 13:35:00,134.25,134.39,134.25,134.35,5107.0,134.25,134.39,134.25,134.35,5107.0
2021-02-01 13:40:00,134.31,134.37,134.22,134.34,6953.0,134.31,134.37,134.22,134.34,6953.0
2021-02-01 13:45:00,134.38,134.38,134.21,134.27,4929.0,134.38,134.38,134.21,134.27,4929.0
2021-02-01 13:50:00,134.26,134.5,134.24,134.5,5695.0,134.26,134.5,134.24,134.5,5695.0
2021-02-01 13:55:00,134.45,134.75,134.45,134.73,3973.0,134.45,134.75,134.45,134.73,3973.0
2021-02-01 14:00:00,134.68,134.71,134.46,134.57,4191.0,134.68,134.71,134.46,134.57,4191.0
2021-02-01 14:05:00,134.5,134.56,134.34,134.42,5210.0,134.5,134.56,134.34,134.42,5210.0
2021-02-01 14:10:00,134.44,134.5,134.35,134.44,5555.0,134.44,134.5,134.35,134.44,5555.0
2021-02-01 14:15:00,134.44,134.56,134.4,134.53,3000.0,134.44,134.56,134.4,134.53,3000.0
2021-02-01 14:20:00,134.52,134.68,134.49,134.53,4942.0,134.52,134.68,134.49,134.53,4942.0
2021-02-01 14:25:00,134.53,134.71,134.53,134.63,5176.0,134.53,134.71,134.53,134.63,5176.0
2021-02-01 14:30:00,134.67,134.67,134.49,134.52,5706.0,134.67,134.67,134.49,134.52,5706.0
2021-02-01 14:35:00,134.45,134.46,134.21,134.39,7590.0,134.45,134.46,134.21,134.39,7590.0
2021-02-01 14:40:00,134.4,134.77,134.38,134.7,5707.0,134.4,134.77,134.38,134.7,5707.0
2021-02-01 14:45:00,134.7,134.71,134.57,134.57,4244.0,134.7,134.71,134.57,134.57,4244.0
2021-02-01 14:50:00,134.59,134.79,134.59,134.79,7930.0,134.59,134.79,134.59,134.79,7930.0
2021-02-01 14:55:00,134.78,134.8,134.55,134.57,6646.0,134.78,134.8,134.55,134.57,6646.0
2021-02-01 15:00:00,134.63,134.8,134.62,134.67,5098.0,134.63,134.8,134.62,134.67,5098.0
2021-02-01 15:05:00,134.7,134.71,134.56,134.65,4320.0,134.7,134.71,134.56,134.65,4320.0
2021-02-01 15:10:00,134.67,134.68,134.34,134.4,5833.0,134.67,134.68,134.34,134.4,5833.0
2021-02-01 15:15:00,134.41,134.52,134.36,134.43,5475.0,134.41,134.52,134.36,134.43,5475.0
2021-02-01 15:20:00,134.46,134.47,134.24,134.31,7811.0,134.46,134.47,134.24,134.31,7811.0
2021-02-01 15:25:00,134.34,134.54,134.34,134.48,6544.0,134.34,134.54,134.34,134.48,6544.0
2021-02-01 15:30:00,134.46,134.46,134.21,134.31,16293.0,134.46,134.46,134.21,134.31,16293.0
2021-02-01 15:35:00,134.34,134.48,134.31,134.44,7265.0,134.34,134.48,134.31,134.44,7265.0
2021-02-01 15:40:00,134.4,134.63,134.31,134.55,9040.0,134.4,134.63,134.31,134.55,9040.0
2021-02-01 15:45:00,134.51,134.52,134.42,134.52,11021.0,134.51,134.52,134.42,134.52,11021.0
2021-02-01 15:50:00,134.51,134.98,134.38,134.86,42238.0,134.51,134.98,134.38,134.86,42238.0
2021-02-01 15:55:00,134.84,134.84,134.35,134.41,53236.0,134.84,134.84,134.35,134.41,53236.0
2021-02-02 09:30:00,135.33,136.25,135.07,135.87,43594.0,135.33,136.25,135.07,135.87,43594.0
2021-02-02 09:35:00,135.91,135.98,135.0,135.19,36184.0,135.91,135.98,135.0,135.19,36184.0
2021-02-02 09:40:00,135.24,136.46,135.24,136.27,16251.0,135.24,136.46,135.24,136.27,16251.0
2021-02-02 09:45:00,136.34,136.45,135.99,135.99,26837.0,136.34,136.45,135.99,135.99,26837.0
2021-02-02 09:50:00,136.07,136.14,135.85,136.05,6801.0,136.07,136.14,135.85,136.05,6801.0
2021-02-02 09:55:00,136.06,136.16,135.4,135.41,10148.0,136.06,136.16,135.4,135.41,10148.0
2021-02-02 10:00:00,135.52,135.69,135.16,135.2,11653.0,135.52,135.69,135.16,135.2,11653.0
2021-02-02 10:05:00,135.21,135.21,134.97,135.18,9869.0,135.21,135.21,134.97,135.18,9869.0
2021-02-02 10:10:00,135.26,135.47,135.05,135.14,18663.0,135.26,135.47,135.05,135.14,18663.0
2021-02-02 10:15:00,135.2,135.79,135.19,135.64,5340.0,135.2,135.79,135.19,135.64,5340.0
2021-02-02 10:20:00,135.75,135.77,135.38,135.5,3556.0,135.75,135.77,135.38,135.5,3556.0
2021-02-02 10:25:00,135.47,135.63,135.22,135.22,4476.0,135.47,135.63,135.22,135.22,4476.0
2021-02-02 10:30:00,135.22,135.39,135.14,135.19,14446.0,135.22,135.39,135.14,135.19,14446.0
2021-02-02 10:35:00,135.21,135.35,135.14,135.35,4401.0,135.21,135.35,135.14,135.35,4401.0
2021-02-02 10:40:00,135.26,135.33,134.96,135.02,6037.0,135.26,135.33,134.96,135.02,6037.0
2021-02-02 10:45:00,134.95,135.37,134.81,135.29,3681.0,134.95,135.37,134.81,135.29,3681.0
2021-02-02 10:50:00,135.24,135.32,135.04,135.09,5796.0,135.24,135.32,135.04,135.09,5796.0
2021-02-02 10:55:00,135.07,135.13,134.97,135.08,11433.0,135.07,135.13,134.97,135.08,11433.0
2021-02-02 11:00:00,135.08,135.11,134.93,135.06,11577.0,135.08,135.11,134.93,135.06,11577.0
2021-02-02 11:05:00,135.0,135.27,134.99,135.27,6851.0,135.0,135.27,134.99,135.27,6851.0
2021-02-02 11:10:00,135.27,135.47,135.13,135.45,3915.0,135.27,135.47,135.13,135.45,3915.0
2021-02-02 11:15:00,135.49,135.7,135.44,135.7,3682.0,135.49,135.7,135.44,135.7,3682.0
2021-02-02 11:20:00,135.72,135.79,135.53,135.78,12477.0,135.72,135.79,135.53,135.78,12477.0
2021-02-02 11:25:00,135.81,136.07,135.81,136.06,5116.0,135.81,136.07,135.81,136.06,5116.0
2021-02-02 11:30:00,136.14,136.14,135.69,135.69,9476.0,136.14,136.14,135.69,135.69,9476.0
2021-02-02 11:35:00,135.73,135.9,135.65,135.82,4076.0,135.73,135.9,135.65,135.82,4076.0
2021-02-02 11:40:00,135.75,135.92,135.73,135.92,4127.0,135.75,135.92,135.73,135.92,4127.0
2021-02-02 11:45:00,135.95,136.01,135.79,135.89,3300.0,135.95,136.01,135.79,135.89,3300.0
2021-02-02 11:50:00,135.95,136.15,135.87,136.15,4125.0,135.95,136.15,135.87,136.15,4125.0
2021-02-02 11:55:00,136.11,136.2,136.04,136.18,3832.0,136.11,136.2,136.04,136.18,3832.0
2021-02-02 12:00:00,136.15,136.15,135.81,135.83,3903.0,136.15,136.15,135.81,135.83,3903.0
2021-02-02 12:05:00,135.83,135.87,135.68,135.77,5398.0,135.83,135.87,135.68,135.77,5398.0
2021-02-02 12:10:00,135.76,136.02,135.72,136.02,4844.0,135.76,136.02,135.72,136.02,4844.0
2021-02-02 12:15:00,136.06,136.06,135.86,135.9,4748.0,136.06,136.06,135.86,135.9,4748.0
2021-02-02 12:20:00,135.83,135.83,135.74,135.75,5297.0,135.83,135.83,135.74,135.75,5297.0
2021-02-02 12:25:00,135.77,135.8,135.67,135.69,6027.0,135.77,135.8,135.67,135.69,6027.0
2021-02-02 12:30:00,135.69,135.81,135.69,135.77,4326.0,135.69,135.81,135.69,135.77,4326.0
2021-02-02 12:35:00,135.76,136.12,135.76,136.12,9175.0,135.76,136.12,135.76,136.12,9175.0
2021-02-02 12:40:00,136.11,136.14,135.89,135.89,5700.0,136.11,136.14,135.89,135.89,5700.0
2021-02-02 12:45:00,135.9,135.93,135.73,135.75,3750.0,135.9,135.93,135.73,135.75,3750.0
2021-02-02 12:50:00,135.77,135.81,135.47,135.55,4436.0,135.77,135.81,135.47,135.55,4436.0
2021-02-02 12:55:00,135.59,135.67,135.47,135.67,3610.0,135.59,135.67,135.47,135.67,3610.0
2021-02-02 13:00:00,135.71,135.77,135.68,135.68,2458.0,135.71,135.77,135.68,135.68,2458.0
2021-02-02 13:05:00,135.66,135.66,135.52,135.53,2638.0,135.66,135.66,135.52,135.53,2638.0
2021-02-02 13:10:00,135.53,135.63,135.53,135.58,2211.0,135.53,135.63,135.53,135.58,2211.0
2021-02-02 13:15:00,135.61,135.63,135.31,135.31,2890.0,135.61,135.63,135.31,135.31,2890.0
2021-02-02 13:20:00,135.3,135.3,135.14,135.18,2542.0,135.3,135.3,135.14,135.18,2542.0
2021-02-02 13:25:00,135.22,135.45,135.21,135.38,2713.0,135.22,135.45,135.21,135.38,2713.0
2021-02-02 13:30:00,135.39,135.41,135.26,135.34,10860.0,135.39,135.41,135.26,135.34,10860.0
2021-02-02 13:35:00,135.36,135.47,135.31,135.44,4880.0,135.36,135.47,135.31,135.44,4880.0
2021-02-02 13:40:00,135.44,135.69,135.43,135.67,7583.0,135.44,135.69,135.43,135.67,7583.0
2021-02-02 13:45:00,135.66,135.88,135.66,135.82,2580.0,135.66,135.88,135.66,135.82,2580.0
2021-02-02 13:50:00,135.85,135.95,135.85,135.92,1871.0,135.85,135.95,135.85,135.92,1871.0
2021-02-02 13:55:00,135.92,136.0,135.86,135.99,3638.0,135.92,136.0,135.86,135.99,3638.0
2021-02-02 14:00:00,135.97,136.05,135.9,135.94,2518.0,135.97,136.05,135.9,135.94,2518.0
2021-02-02 14:05:00,135.99,136.09,135.99,136.04,1200.0,135.99,136.09,135.99,136.04,1200.0
2021-02-02 14:10:00,136.03,136.03,135.92,135.95,2302.0,136.03,136.03,135.92,135.95,2302.0
2021-02-02 14:15:00,135.92,136.01,135.87,135.99,3384.0,135.92,136.01,135.87,135.99,3384.0
2021-02-02 14:20:00,136.07,136.18,136.04,136.08,4151.0,136.07,136.18,136.04,136.08,4151.0
2021-02-02 14:25:00,136.05,136.15,136.03,136.14,3448.0,136.05,136.15,136.03,136.14,3448.0
2021-02-02 14:30:00,136.17,136.37,136.16,136.32,4340.0,136.17,136.37,136.16,136.32,4340.0
2021-02-02 14:35:00,136.31,136.4,136.27,136.31,2813.0,136.31,136.4,136.27,136.31,2813.0
2021-02-02 14:40:00,136.29,136.41,136.28,136.37,3730.0,136.29,136.41,136.28,136.37,3730.0
2021-02-02 14:45:00,136.34,136.43,136.33,136.39,2118.0,136.34,136.43,136.33,136.39,2118.0
2021-02-02 14:50:00,136.41,136.41,136.14,136.14,4433.0,136.41,136.41,136.14,136.14,4433.0
2021-02-02 14:55:00,136.13,136.17,136.04,136.13,4316.0,136.13,136.17,136.04,136.13,4316.0
2021-02-02 15:00:00,136.1,136.1,135.8,136.02,3607.0,136.1,136.1,135.8,136.02,3607.0
2021-02-02 15:05:00,136.04,136.07,135.94,135.94,4876.0,136.04,136.07,135.94,135.94,4876.0
2021-02-02 15:10:00,135.98,136.15,135.92,136.1,7584.0,135.98,136.15,135.92,136.1,7584.0
2021-02-02 15:15:00,136.14,136.26,136.07,136.24,6259.0,136.14,136.26,136.07,136.24,6259.0
2021-02-02 15:20:00,136.21,136.35,136.21,136.35,9226.0,136.21,136.35,136.21,136.35,9226.0
2021-02-02 15:25:00,136.3,136.38,136.28,136.32,7387.0,136.3,136.38,136.28,136.32,7387.0
2021-02-02 15:30:00,136.34,136.4,136.17,136.28,7410.0,136.34,136.4,136.17,136.28,7410.0
2021-02-02 15:35:00,136.3,136.35,136.24,136.31,8255.0,136.3,136.35,136.24,136.31,8255.0
2021-02-02 15:40:00,136.22,136.32,136.1,136.11,9295.0,136.22,136.32,136.1,136.11,9295.0
2021-02-02 15:45:00,136.12,136.37,136.12,136.25,14843.0,136.12,136.37,136.12,136.25,14843.0
2021-02-02 15:50:00,136.09,136.4,135.94,136.0,33434.0,136.09,136.4,135.94,136.0,33434.0
2021-02-02 15:55:00,136.01,136.11,135.6,135.67,84976.0,136.01,136.11,135.6,135.67,84976.0
2021-02-03 09:30:00,136.0,136.32,134.63,135.35,78746.0,136.0,136.32,134.63,135.35,78746.0
2021-02-03 09:35:00,135.53,135.85,134.88,135.21,9861.0,135.53,135.85,134.88,135.21,9861.0
2021-02-03 09:40:00,135.16,135.69,135.06,135.46,6900.0,135.16,135.69,135.06,135.46,6900.0
2021-02-03 09:45:00,135.6,136.11,135.39,135.86,26132.0,135.6,136.11,135.39,135.86,26132.0
2021-02-03 09:50:00,135.93,136.03,135.63,135.92,7903.0,135.93,136.03,135.63,135.92,7903.0
2021-02-03 09:55:00,135.98,136.09,135.86,136.09,8818.0,135.98,136.09,135.86,136.09,8818.0
2021-02-03 10:00:00,136.03,136.18,135.6,135.6,6096.0,136.03,136.18,135.6,135.6,6096.0
2021-02-03 10:05:00,135.59,135.7,135.3,135.5,32513.0,135.59,135.7,135.3,135.5,32513.0
2021-02-03 10:10:00,135.54,135.68,135.23,135.68,17850.0,135.54,135.68,135.23,135.68,17850.0
2021-02-03 10:15:00,135.69,135.78,135.57,135.57,11225.0,135.69,135.78,135.57,135.57,11225.0
2021-02-03 10:20:00,135.55,135.74,135.53,135.65,12635.0,135.55,135.74,135.53,135.65,12635.0
2021-02-03 10:25:00,135.7,135.73,135.42,135.49,14891.0,135.7,135.73,135.42,135.49,14891.0
2021-02-03 10:30:00,135.5,135.97,135.41,135.83,13417.0,135.5,135.97,135.41,135.83,13417.0
2021-02-03 10:35:00,135.84,136.0,135.74,135.89,9430.0,135.84,136.0,135.74,135.89,9430.0
2021-02-03 10:40:00,135.86,136.08,135.78,136.03,8064.0,135.86,136.08,135.78,136.03,8064.0
2021-02-03 10:45:00,136.01,136.03,135.66,135.71,17912.0,136.01,136.03,135.66,135.71,17912.0
2021-02-03 10:50:00,135.7,135.87,135.49,135.78,32979.0,135.7,135.87,135.49,135.78,32979.0
2021-02-03 10:55:00,135.77,135.81,135.61,135.66,14993.0,135.77,135.81,135.61,135.66,14993.0
2021-02-03 11:00:00,135.7,135.91,135.62,135.71,7565.0,135.7,135.91,135.62,135.71,7565.0
2021-02-03 11:05:00,135.71,135.93,135.7,135.81,8996.0,135.71,135.93,135.7,135.81,8996.0
2021-02-03 11:10:00,135.88,135.89,135.66,135.75,10929.0,135.88,135.89,135.66,135.75,10929.0
2021-02-03 11:15:00,135.7,135.78,135.63,135.78,7022.0,135.7,135.78,135.63,135.78,7022.0
2021-02-03 11:20:00,135.74,136.0,135.71,135.83,11300.0,135.74,136.0,135.71,135.83,11300.0
2021-02-03 11:25:00,135.8,135.89,135.74,135.78,9078.0,135.8,135.89,135.74,135.78,9078.0
2021-02-03 11:30:00,135.83,135.92,135.67,135.7,7768.0,135.83,135.92,135.67,135.7,7768.0
2021-02-03 11:35:00,135.67,135.67,135.43,135.53,4350.0,135.67,135.67,135.43,135.53,4350.0
2021-02-03 11:40:00,135.49,135.49,135.32,135.42,3613.0,135.49,135.49,135.32,135.42,3613.0
2021-02-03 11:45:00,135.41,135.43,135.14,135.14,3314.0,135.41,135.43,135.14,135.14,3314.0
2021-02-03 11:50:00,135.12,135.13,134.95,134.95,2745.0,135.12,135.13,134.95,134.95,2745.0
2021-02-03 11:55:00,134.86,134.89,134.71,134.77,5469.0,134.86,134.89,134.71,134.77,5469.0
2021-02-03 12:00:00,134.76,134.77,134.51,134.53,6320.0,134.76,134.77,134.51,134.53,6320.0
2021-02-03 12:05:00,134.53,134.58,134.43,134.43,4726.0,134.53,134.58,134.43,134.43,4726.0
2021-02-03 12:10:00,134.43,134.46,134.31,134.31,14843.0,134.43,134.46,134.31,134.31,14843.0
2021-02-03 12:15:00,134.35,134.45,134.34,134.42,6565.0,134.35,134.45,134.34,134.42,6565.0
2021-02-03 12:20:00,134.45,134.63,134.43,134.63,6262.0,134.45,134.63,134.43,134.63,6262.0
2021-02-03 12:25:00,134.66,134.74,134.58,134.6,6366.0,134.66,134.74,134.58,134.6,6366.0
2021-02-03 12:30:00,134.61,134.62,134.34,134.4,8736.0,134.61,134.62,134.34,134.4,8736.0
2021-02-03 12:35:00,134.41,134.77,134.37,134.76,5816.0,134.41,134.77,134.37,134.76,5816.0
2021-02-03 12:40:00,134.75,134.97,134.75,134.95,4538.0,134.75,134.97,134.75,134.95,4538.0
2021-02-03 12:45:00,134.93,134.99,134.86,134.86,2747.0,134.93,134.99,134.86,134.86,2747.0
2021-02-03 12:50:00,134.89,134.89,134.8,134.86,3852.0,134.89,134.89,134.8,134.86,3852.0
2021-02-03 12:55:00,134.84,134.94,134.81,134.92,4539.0,134.84,134.94,134.81,134.92,4539.0
2021-02-03 13:00:00,134.9,134.97,134.85,134.97,3214.0,134.9,134.97,134.85,134.97,3214.0
2021-02-03 13:05:00,134.95,135.01,134.87,134.99,2500.0,134.95,135.01,134.87,134.99,2500.0
2021-02-03 13:10:00,134.96,135.1,134.92,135.02,3907.0,134.96,135.1,134.92,135.02,3907.0
2021-02-03 13:15:00,135.01,135.01,134.85,134.94,5035.0,135.01,135.01,134.85,134.94,5035.0
2021-02-03 13:20:00,134.96,135.14,134.92,135.14,3628.0,134.96,135.14,134.92,135.14,3628.0
2021-02-03 13:25:00,135.11,135.3,135.11,135.3,3151.0,135.11,135.3,135.11,135.3,3151.0
2021-02-03 13:30:00,135.28,135.3,135.21,135.27,6346.0,135.28,135.3,135.21,135.27,6346.0
2021-02-03 13:35:00,135.3,135.55,135.29,135.54,9390.0,135.3,135.55,135.29,135.54,9390.0
2021-02-03 13:40:00,135.53,135.56,135.5,135.55,5366.0,135.53,135.56,135.5,135.55,5366.0
2021-02-03 13:45:00,135.55,135.83,135.55,135.83,7014.0,135.55,135.83,135.55,135.83,7014.0
2021-02-03 13:50:00,135.8,135.8,135.6,135.61,5759.0,135.8,135.8,135.6,135.61,5759.0
2021-02-03 13:55:00,135.6,135.62,135.54,135.59,2757.0,135.6,135.62,135.54,135.59,2757.0
2021-02-03 14:00:00,135.54,135.58,135.48,135.52,6431.0,135.54,135.58,135.48,135.52,6431.0
2021-02-03 14:05:00,135.52,135.54,135.47,135.52,7144.0,135.52,135.54,135.47,135.52,7144.0
2021-02-03 14:10:00,135.52,135.53,135.35,135.39,12561.0,135.52,135.53,135.35,135.39,12561.0
2021-02-03 14:15:00,135.38,135.4,135.28,135.39,9281.0,135.38,135.4,135.28,135.39,9281.0
2021-02-03 14:20:00,135.38,135.51,135.36,135.46,5481.0,135.38,135.51,135.36,135.46,5481.0
2021-02-03 14:25:00,135.47,135.58,135.47,135.53,7742.0,135.47,135.58,135.47,135.53,7742.0
2021-02-03 14:30:00,135.55,135.59,135.52,135.53,3184.0,135.55,135.59,135.52,135.53,3184.0
2021-02-03 14:35:00,135.58,135.7,135.57,135.64,8251.0,135.58,135.7,135.57,135.64,8251.0
2021-02-03 14:40:00,135.63,135.7,135.57,135.61,13117.0,135.63,135.7,135.57,135.61,13117.0
2021-02-03 14:45:00,135.61,135.62,135.48,135.49,21406.0,135.61,135.62,135.48,135.49,21406.0
2021-02-03 14:50:00,135.49,135.51,135.06,135.06,4215.0,135.49,135.51,135.06,135.06,4215.0
2021-02-03 14:55:00,135.05,135.05,134.64,134.64,3140.0,135.05,135.05,134.64,134.64,3140.0
2021-02-03 15:00:00,134.53,134.61,134.38,134.41,5004.0,134.53,134.61,134.38,134.41,5004.0
2021-02-03 15:05:00,134.41,134.51,134.36,134.39,3994.0,134.41,134.51,134.36,134.39,3994.0
2021-02-03 15:10:00,134.38,134.4,134.28,134.36,6486.0,134.38,134.4,134.28,134.36,6486.0
2021-02-03 15:15:00,134.41,134.51,134.12,134.15,4367.0,134.41,134.51,134.12,134.15,4367.0
2021-02-03 15:20:00,134.15,134.33,134.07,134.26,6222.0,134.15,134.33,134.07,134.26,6222.0
2021-02-03 15:25:00,134.19,134.49,134.17,134.29,50306.0,134.19,134.49,134.17,134.29,50306.0
2021-02-03 15:30:00,134.31,134.62,134.21,134.61,11382.0,134.31,134.62,134.21,134.61,11382.0
2021-02-03 15:35:00,134.67,134.67,134.54,134.63,8615.0,134.67,134.67,134.54,134.63,8615.0
2021-02-03 15:40:00,134.63,135.06,134.61,135.04,22820.0,134.63,135.06,134.61,135.04,22820.0
2021-02-03 15:45:00,135.05,135.14,134.85,135.06,26616.0,135.05,135.14,134.85,135.06,26616.0
2021-02-03 15:50:00,135.03,135.08,134.79,134.94,41458.0,135.03,135.08,134.79,134.94,41458.0
2021-02-03 15:55:00,135.05,135.06,134.81,134.84,49116.0,135.05,135.06,134.81,134.84,49116.0
2021-02-04 09:30:00,135.17,136.14,134.95,135.06,47900.0,135.17,136.14,134.95,135.06,47900.0
2021-02-04 09:35:00,135.26,136.0,134.87,136.0,28828.0,135.26,136.0,134.87,136.0,28828.0
2021-02-04 09:40:00,135.82,136.15,135.55,135.96,20185.0,135.82,136.15,135.55,135.96,20185.0
2021-02-04 09:45:00,136.08,136.22,135.7,136.0,12712.0,136.08,136.22,135.7,136.0,12712.0
2021-02-04 09:50:00,136.01,136.01,135.52,135.64,6414.0,136.01,136.01,135.52,135.64,6414.0
2021-02-04 09:55:00,135.7,135.78,135.23,135.38,10947.0,135.7,135.78,135.23,135.38,10947.0
2021-02-04 10:00:00,135.52,135.8,135.46,135.56,12482.0,135.52,135.8,135.46,135.56,12482.0
2021-02-04 10:05:00,135.55,135.61,135.23,135.48,17918.0,135.55,135.61,135.23,135.48,17918.0
2021-02-04 10:10:00,135.48,135.8,135.39,135.75,5210.0,135.48,135.8,135.39,135.75,5210.0
2021-02-04 10:15:00,135.69,135.95,135.66,135.89,7874.0,135.69,135.95,135.66,135.89,7874.0
2021-02-04 10:20:00,135.85,136.07,135.77,135.87,5003.0,135.85,136.07,135.77,135.87,5003.0
2021-02-04 10:25:00,135.87,135.89,135.25,135.25,7126.0,135.87,135.89,135.25,135.25,7126.0
2021-02-04 10:30:00,135.21,135.33,135.08,135.16,7594.0,135.21,135.33,135.08,135.16,7594.0
2021-02-04 10:35:00,135.2,135.41,135.18,135.18,6327.0,135.2,135.41,135.18,135.18,6327.0
2021-02-04 10:40:00,135.24,135.51,135.19,135.4,6151.0,135.24,135.51,135.19,135.4,6151.0
2021-02-04 10:45:00,135.4,135.56,135.29,135.55,4856.0,135.4,135.56,135.29,135.55,4856.0
2021-02-04 10:50:00,135.6,135.86,135.6,135.78,7015.0,135.6,135.86,135.6,135.78,7015.0
2021-02-04 10:55:00,135.75,135.86,135.58,135.58,6050.0,135.75,135.86,135.58,135.58,6050.0
2021-02-04 11:00:00,135.46,135.55,135.26,135.26,12506.0,135.46,135.55,135.26,135.26,12506.0
2021-02-04 11:05:00,135.25,135.72,135.24,135.72,3300.0,135.25,135.72,135.24,135.72,3300.0
2021-02-04 11:10:00,135.72,135.78,135.29,135.51,32798.0,135.72,135.78,135.29,135.51,32798.0
2021-02-04 11:15:00,135.55,135.69,135.5,135.58,13189.0,135.55,135.69,135.5,135.58,13189.0
2021-02-04 11:20:00,135.61,135.67,135.32,135.44,11538.0,135.61,135.67,135.32,135.44,11538.0
2021-02-04 11:25:00,135.44,135.52,135.39,135.47,4468.0,135.44,135.52,135.39,135.47,4468.0
2021-02-04 11:30:00,135.5,135.5,135.27,135.29,18747.0,135.5,135.5,135.27,135.29,18747.0
2021-02-04 11:35:00,135.35,135.41,135.23,135.41,4616.0,135.35,135.41,135.23,135.41,4616.0
2021-02-04 11:40:00,135.38,135.52,135.38,135.46,4570.0,135.38,135.52,135.38,135.46,4570.0
2021-02-04 11:45:00,135.35,135.47,135.34,135.42,6499.0,135.35,135.47,135.34,135.42,6499.0
2021-02-04 11:50:00,135.47,135.5,135.32,135.34,4200.0,135.47,135.5,135.32,135.34,4200.0
2021-02-04 11:55:00,135.34,135.68,135.32,135.64,13241.0,135.34,135.68,135.32,135.64,13241.0
2021-02-04 12:00:00,135.64,135.82,135.61,135.79,7034.0,135.64,135.82,135.61,135.79,7034.0
2021-02-04 12:05:00,135.75,135.81,135.72,135.76,6367.0,135.75,135.81,135.72,135.76,6367.0
2021-02-04 12:10:00,135.76,135.86,135.74,135.81,5808.0,135.76,135.86,135.74,135.81,5808.0
2021-02-04 12:15:00,135.83,136.04,135.82,136.03,47408.0,135.83,136.04,135.82,136.03,47408.0
2021-02-04 12:20:00,136.03,136.03,135.98,136.0,4989.0,136.03,136.03,135.98,136.0,4989.0
2021-02-04 12:25:00,136.01,136.06,135.98,135.99,6606.0,136.01,136.06,135.98,135.99,6606.0
2021-02-04 12:30:00,136.01,136.1,135.91,136.08,9229.0,136.01,136.1,135.91,136.08,9229.0
2021-02-04 12:35:00,136.1,136.25,136.06,136.09,5185.0,136.1,136.25,136.06,136.09,5185.0
2021-02-04 12:40:00,136.09,136.13,136.0,136.06,5218.0,136.09,136.13,136.0,136.06,5218.0
2021-02-04 12:45:00,136.05,136.13,136.02,136.11,11936.0,136.05,136.13,136.02,136.11,11936.0
2021-02-04 12:50:00,136.09,136.1,136.01,136.06,3067.0,136.09,136.1,136.01,136.06,3067.0
2021-02-04 12:55:00,136.07,136.26,136.07,136.26,5691.0,136.07,136.26,136.07,136.26,5691.0
2021-02-04 13:00:00,136.31,136.55,136.28,136.55,12828.0,136.31,136.55,136.28,136.55,12828.0
2021-02-04 13:05:00,136.5,136.63,136.47,136.63,1900.0,136.5,136.63,136.47,136.63,1900.0
2021-02-04 13:10:00,136.65,136.75,136.58,136.69,3798.0,136.65,136.75,136.58,136.69,3798.0
2021-02-04 13:15:00,136.65,136.68,136.33,136.33,4234.0,136.65,136.68,136.33,136.33,4234.0
2021-02-04 13:20:00,136.29,136.49,136.24,136.37,4765.0,136.29,136.49,136.24,136.37,4765.0
2021-02-04 13:25:00,136.34,136.5,136.34,136.5,9299.0,136.34,136.5,136.34,136.5,9299.0
2021-02-04 13:30:00,136.59,136.62,136.53,136.59,10263.0,136.59,136.62,136.53,136.59,10263.0
2021-02-04 13:35:00,136.57,136.57,136.39,136.39,5431.0,136.57,136.57,136.39,136.39,5431.0
2021-02-04 13:40:00,136.41,136.49,136.41,136.47,3598.0,136.41,136.49,136.41,136.47,3598.0
2021-02-04 13:45:00,136.52,136.55,136.52,136.54,1848.0,136.52,136.55,136.52,136.54,1848.0
2021-02-04 13:50:00,136.49,136.53,136.48,136.53,1300.0,136.49,136.53,136.48,136.53,1300.0
2021-02-04 13:55:00,136.55,136.61,136.55,136.56,1002.0,136.55,136.61,136.55,136.56,1002.0
2021-02-04 14:00:00,136.59,136.6,136.51,136.52,4732.0,136.59,136.6,136.51,136.52,4732.0
2021-02-04 14:05:00,136.5,136.51,136.4,136.41,2700.0,136.5,136.51,136.4,136.41,2700.0
2021-02-04 14:10:00,136.38,136.38,136.27,136.3,2271.0,136.38,136.38,136.27,136.3,2271.0
2021-02-04 14:15:00,136.27,136.31,136.09,136.11,2524.0,136.27,136.31,136.09,136.11,2524.0
2021-02-04 14:20:00,136.15,136.17,136.09,136.12,3473.0,136.15,136.17,136.09,136.12,3473.0
2021-02-04 14:25:00,136.17,136.3,136.16,136.27,2476.0,136.17,136.3,136.16,136.27,2476.0
2021-02-04 14:30:00,136.25,136.37,136.25,136.34,4706.0,136.25,136.37,136.25,136.34,4706.0
2021-02-04 14:35:00,136.34,136.38,136.31,136.31,4196.0,136.34,136.38,136.31,136.31,4196.0
2021-02-04 14:40:00,136.33,136.36,136.3,136.32,7423.0,136.33,136.36,136.3,136.32,7423.0
2021-02-04 14:45:00,136.35,136.52,136.31,136.47,7994.0,136.35,136.52,136.31,136.47,7994.0
2021-02-04 14:50:00,136.49,136.55,136.47,136.53,4323.0,136.49,136.55,136.47,136.53,4323.0
2021-02-04 14:55:00,136.54,136.65,136.5,136.5,7241.0,136.54,136.65,136.5,136.5,7241.0
2021-02-04 15:00:00,136.57,136.64,136.5,136.58,5379.0,136.57,136.64,136.5,136.58,5379.0
2021-02-04 15:05:00,136.57,136.61,136.53,136.59,4714.0,136.57,136.61,136.53,136.59,4714.0
2021-02-04 15:10:00,136.59,136.65,136.55,136.65,3872.0,136.59,136.65,136.55,136.65,3872.0
2021-02-04 15:15:00,136.71,136.8,136.62,136.67,5636.0,136.71,136.8,136.62,136.67,5636.0
2021-02-04 15:20:00,136.66,136.69,136.6,136.62,5200.0,136.66,136.69,136.6,136.62,5200.0
2021-02-04 15:25:00,136.6,136.6,136.5,136.58,10995.0,136.6,136.6,136.5,136.58,10995.0
2021-02-04 15:30:00,136.59,136.7,136.56,136.69,10632.0,136.59,136.7,136.56,136.69,10632.0
2021-02-04 15:35:00,136.69,136.8,136.67,136.77,12121.0,136.69,136.8,136.67,136.77,12121.0
2021-02-04 15:40:00,136.76,136.77,136.49,136.52,14150.0,136.76,136.77,136.49,136.52,14150.0
2021-02-04 15:45:00,136.51,136.58,136.5,136.54,17333.0,136.51,136.58,136.5,136.54,17333.0
2021-02-04 15:50:00,136.63,136.81,136.52,136.81,61737.0,136.63,136.81,136.52,136.81,61737.0
2021-02-04 15:55:00,136.81,137.25,136.66,137.13,77882.0,136.81,137.25,136.66,137.13,77882.0
2021-02-05 09:30:00,137.44,138.56,137.28,138.01,47276.0,137.44,138.56,137.28,138.01,47276.0
2021-02-05 09:35:00,138.01,138.79,137.85,138.65,19197.0,138.01,138.79,137.85,138.65,19197.0
2021-02-05 09:40:00,138.48,138.95,138.24,138.24,14992.0,138.48,138.95,138.24,138.24,14992.0
2021-02-05 09:45:00,138.17,138.58,138.06,138.06,18722.0,138.17,138.58,138.06,138.06,18722.0
2021-02-05 09:50:00,138.01,138.01,137.46,137.6,8864.0,138.01,138.01,137.46,137.6,8864.0
2021-02-05 09:55:00,137.55,137.55,137.01,137.01,7640.0,137.55,137.55,137.01,137.01,7640.0
2021-02-05 10:00:00,136.89,137.17,136.85,136.89,9538.0,136.89,137.17,136.85,136.89,9538.0
2021-02-05 10:05:00,136.84,137.22,136.84,137.01,7686.0,136.84,137.22,136.84,137.01,7686.0
2021-02-05 10:10:00,137.04,137.18,136.69,136.81,9114.0,137.04,137.18,136.69,136.81,9114.0
2021-02-05 10:15:00,136.78,136.83,136.19,136.45,37890.0,136.78,136.83,136.19,136.45,37890.0
2021-02-05 10:20:00,136.49,136.68,136.49,136.55,10723.0,136.49,136.68,136.49,136.55,10723.0
2021-02-05 10:25:00,136.58,136.67,136.25,136.34,56440.0,136.58,136.67,136.25,136.34,56440.0
2021-02-05 10:30:00,136.3,136.34,135.88,136.02,12365.0,136.3,136.34,135.88,136.02,12365.0
2021-02-05 10:35:00,135.96,135.96,135.6,135.91,11697.0,135.96,135.96,135.6,135.91,11697.0
2021-02-05 10:40:00,135.93,136.08,135.58,136.08,8405.0,135.93,136.08,135.58,136.08,8405.0
2021-02-05 10:45:00,136.09,136.35,136.09,136.22,7518.0,136.09,136.35,136.09,136.22,7518.0
2021-02-05 10:50:00,136.23,136.46,136.04,136.46,9599.0,136.23,136.46,136.04,136.46,9599.0
2021-02-05 10:55:00,136.51,136.58,136.35,136.47,13532.0,136.51,136.58,136.35,136.47,13532.0
2021-02-05 11:00:00,136.45,136.47,136.26,136.3,22584.0,136.45,136.47,136.26,136.3,22584.0
2021-02-05 11:05:00,136.27,136.27,135.92,135.92,15986.0,136.27,136.27,135.92,135.92,15986.0
2021-02-05 11:10:00,135.97,136.13,135.88,135.89,16180.0,135.97,136.13,135.88,135.89,16180.0
2021-02-05 11:15:00,135.84,135.93,135.6,135.6,9349.0,135.84,135.93,135.6,135.6,9349.0
2021-02-05 11:20:00,135.56,135.71,135.52,135.61,6809.0,135.56,135.71,135.52,135.61,6809.0
2021-02-05 11:25:00,135.59,135.7,135.52,135.7,5359.0,135.59,135.7,135.52,135.7,5359.0
2021-02-05 11:30:00,135.74,135.95,135.74,135.82,4670.0,135.74,135.95,135.74,135.82,4670.0
2021-02-05 11:35:00,135.86,136.0,135.86,135.98,9996.0,135.86,136.0,135.86,135.98,9996.0
2021-02-05 11:40:00,135.98,136.03,135.93,135.96,11579.0,135.98,136.03,135.93,135.96,11579.0
2021-02-05 11:45:00,135.96,136.2,135.96,136.15,5325.0,135.96,136.2,135.96,136.15,5325.0
2021-02-05 11:50:00,136.15,136.44,136.14,136.31,9612.0,136.15,136.44,136.14,136.31,9612.0
2021-02-05 11:55:00,136.29,136.29,136.08,136.11,6496.0,136.29,136.29,136.08,136.11,6496.0
2021-02-05 12:00:00,136.05,136.08,135.96,136.0,10569.0,136.05,136.08,135.96,136.0,10569.0
2021-02-05 12:05:00,136.0,136.15,135.95,136.09,15354.0,136.0,136.15,135.95,136.09,15354.0
2021-02-05 12:10:00,136.09,136.16,135.97,136.02,21166.0,136.09,136.16,135.97,136.02,21166.0
2021-02-05 12:15:00,136.09,136.09,135.96,135.99,12785.0,136.09,136.09,135.96,135.99,12785.0
2021-02-05 12:20:00,135.98,136.06,135.93,136.0,11809.0,135.98,136.06,135.93,136.0,11809.0
2021-02-05 12:25:00,136.01,136.03,135.87,135.95,10185.0,136.01,136.03,135.87,135.95,10185.0
2021-02-05 12:30:00,135.99,136.11,135.91,136.06,4544.0,135.99,136.11,135.91,136.06,4544.0
2021-02-05 12:35:00,136.04,136.4,135.98,136.4,52767.0,136.04,136.4,135.98,136.4,52767.0
2021-02-05 12:40:00,136.4,136.44,136.33,136.39,11371.0,136.4,136.44,136.33,136.39,11371.0
2021-02-05 12:45:00,136.38,136.38,136.31,136.34,4009.0,136.38,136.38,136.31,136.34,4009.0
2021-02-05 12:50:00,136.32,136.46,136.3,136.32,45253.0,136.32,136.46,136.3,136.32,45253.0
2021-02-05 12:55:00,136.29,136.56,136.29,136.5,6250.0,136.29,136.56,136.29,136.5,6250.0
2021-02-05 13:00:00,136.49,136.51,136.39,136.48,3200.0,136.49,136.51,136.39,136.48,3200.0
2021-02-05 13:05:00,136.43,136.55,136.39,136.55,3680.0,136.43,136.55,136.39,136.55,3680.0
2021-02-05 13:10:00,136.5,137.09,136.5,136.75,16304.0,136.5,137.09,136.5,136.75,16304.0
2021-02-05 13:15:00,136.75,136.9,136.66,136.72,10472.0,136.75,136.9,136.66,136.72,10472.0
2021-02-05 13:20:00,136.74,136.74,136.36,136.36,4047.0,136.74,136.74,136.36,136.36,4047.0
2021-02-05 13:25:00,136.41,136.43,136.21,136.25,7040.0,136.41,136.43,136.21,136.25,7040.0
2021-02-05 13:30:00,136.16,136.28,136.07,136.28,5646.0,136.16,136.28,136.07,136.28,5646.0
2021-02-05 13:35:00,136.26,136.3,136.12,136.14,5853.0,136.26,136.3,136.12,136.14,5853.0
2021-02-05 13:40:00,136.13,136.18,136.0,136.13,6542.0,136.13,136.18,136.0,136.13,6542.0
2021-02-05 13:45:00,136.13,136.16,136.06,136.11,2799.0,136.13,136.16,136.06,136.11,2799.0
2021-02-05 13:50:00,136.11,136.11,135.94,135.94,3764.0,136.11,136.11,135.94,135.94,3764.0
2021-02-05 13:55:00,135.95,136.1,135.92,136.01,3763.0,135.95,136.1,135.92,136.01,3763.0
2021-02-05 14:00:00,135.95,136.0,135.85,135.9,4333.0,135.95,136.0,135.85,135.9,4333.0
2021-02-05 14:05:00,135.9,135.93,135.81,135.84,4548.0,135.9,135.93,135.81,135.84,4548.0
2021-02-05 14:10:00,135.86,135.91,135.74,135.74,4892.0,135.86,135.91,135.74,135.74,4892.0
2021-02-05 14:15:00,135.74,135.87,135.72,135.77,6452.0,135.74,135.87,135.72,135.77,6452.0
2021-02-05 14:20:00,135.75,135.92,135.69,135.92,6223.0,135.75,135.92,135.69,135.92,6223.0
2021-02-05 14:25:00,135.9,136.18,135.9,136.15,4518.0,135.9,136.18,135.9,136.15,4518.0
2021-02-05 14:30:00,136.15,136.37,136.14,136.3,5944.0,136.15,136.37,136.14,136.3,5944.0
2021-02-05 14:35:00,136.25,136.36,136.2,136.2,4540.0,136.25,136.36,136.2,136.2,4540.0
2021-02-05 14:40:00,136.22,136.23,136.13,136.15,7717.0,136.22,136.23,136.13,136.15,7717.0
2021-02-05 14:45:00,136.11,136.21,135.95,135.97,18896.0,136.11,136.21,135.95,135.97,18896.0
2021-02-05 14:50:00,135.9,136.02,135.9,135.93,14248.0,135.9,136.02,135.9,135.93,14248.0
2021-02-05 14:55:00,135.9,136.01,135.8,135.8,8316.0,135.9,136.01,135.8,135.8,8316.0
2021-02-05 15:00:00,135.86,136.0,135.85,135.93,6536.0,135.86,136.0,135.85,135.93,6536.0
2021-02-05 15:05:00,135.94,136.13,135.91,136.07,3143.0,135.94,136.13,135.91,136.07,3143.0
2021-02-05 15:10:00,136.07,136.1,135.95,136.03,5665.0,136.07,136.1,135.95,136.03,5665.0
2021-02-05 15:15:00,136.01,136.07,135.89,135.99,9506.0,136.01,136.07,135.89,135.99,9506.0
2021-02-05 15:20:00,135.95,136.24,135.91,136.14,8508.0,135.95,136.24,135.91,136.14,8508.0
2021-02-05 15:25:00,136.18,136.21,135.91,135.94,4565.0,136.18,136.21,135.91,135.94,4565.0
2021-02-05 15:30:00,135.94,136.19,135.94,136.19,9123.0,135.94,136.19,135.94,136.19,9123.0
2021-02-05 15:35:00,136.23,136.28,136.08,136.18,6704.0,136.23,136.28,136.08,136.18,6704.0
2021-02-05 15:40:00,136.14,136.29,136.09,136.12,11540.0,136.14,136.29,136.09,136.12,11540.0
2021-02-05 15:45:00,136.1,136.15,135.93,135.94,30788.0,136.1,136.15,135.93,135.94,30788.0
2021-02-05 15:50:00,135.91,136.25,135.87,135.97,31739.0,135.91,136.25,135.87,135.97,31739.0
2021-02-05 15:55:00,135.98,136.06,135.79,135.8,112160.0,135.98,136.06,135.79,135.8,112160.0
2021-02-08 09:30:00,137.17,137.45,136.79,136.91,37437.0,137.17,137.45,136.79,136.91,37437.0
2021-02-08 09:35:00,136.99,137.21,136.85,136.98,4900.0,136.99,137.21,136.85,136.98,4900.0
2021-02-08 09:40:00,136.93,137.85,136.93,137.55,18969.0,136.93,137.85,136.93,137.55,18969.0
2021-02-08 09:45:00,137.56,137.65,137.44,137.44,8045.0,137.56,137.65,137.44,137.44,8045.0
2021-02-08 09:50:00,137.47,138.23,137.37,138.23,13981.0,137.47,138.23,137.37,138.23,13981.0
2021-02-08 09:55:00,138.2,138.43,137.91,137.97,7907.0,138.2,138.43,137.91,137.97,7907.0
2021-02-08 10:00:00,137.85,138.07,137.74,137.92,4000.0,137.85,138.07,137.74,137.92,4000.0
2021-02-08 10:05:00,137.91,138.27,137.81,138.2,9285.0,137.91,138.27,137.81,138.2,9285.0
2021-02-08 10:10:00,138.1,138.22,137.93,137.93,4731.0,138.1,138.22,137.93,137.93,4731.0
2021-02-08 10:15:00,137.84,138.03,137.75,138.0,4189.0,137.84,138.03,137.75,138.0,4189.0
2021-02-08 10:20:00,138.0,138.0,137.74,137.74,3790.0,138.0,138.0,137.74,137.74,3790.0
2021-02-08 10:25:00,137.67,137.89,137.6,137.83,5103.0,137.67,137.89,137.6,137.83,5103.0
2021-02-08 10:30:00,137.86,138.08,137.77,137.84,3130.0,137.86,138.08,137.77,137.84,3130.0
2021-02-08 10:35:00,137.81,137.96,137.71,137.84,3103.0,137.81,137.96,137.71,137.84,3103.0
2021-02-08 10:40:00,137.85,138.06,137.81,137.89,3354.0,137.85,138.06,137.81,137.89,3354.0
2021-02-08 10:45:00,137.97,138.19,137.96,138.06,5342.0,137.97,138.19,137.96,138.06,5342.0
2021-02-08 10:50:00,137.93,138.04,137.82,137.91,3619.0,137.93,138.04,137.82,137.91,3619.0
2021-02-08 10:55:00,137.93,138.14,137.92,138.12,6983.0,137.93,138.14,137.92,138.12,6983.0
2021-02-08 11:00:00,138.18,138.18,137.9,137.96,7422.0,138.18,138.18,137.9,137.96,7422.0
2021-02-08 11:05:00,137.99,138.03,137.93,137.95,5748.0,137.99,138.03,137.93,137.95,5748.0
2021-02-08 11:10:00,137.98,138.02,137.67,137.72,4648.0,137.98,138.02,137.67,137.72,4648.0
2021-02-08 11:15:00,137.59,137.86,137.39,137.86,5778.0,137.59,137.86,137.39,137.86,5778.0
2021-02-08 11:20:00,137.83,137.97,137.65,137.94,10693.0,137.83,137.97,137.65,137.94,10693.0
2021-02-08 11:25:00,137.92,137.97,137.74,137.75,12760.0,137.92,137.97,137.74,137.75,12760.0
2021-02-08 11:30:00,137.74,137.74,136.88,137.0,10842.0,137.74,137.74,136.88,137.0,10842.0
2021-02-08 11:35:00,137.07,137.38,137.07,137.23,4757.0,137.07,137.38,137.07,137.23,4757.0
2021-02-08 11:40:00,137.16,137.18,136.82,137.02,2600.0,137.16,137.18,136.82,137.02,2600.0
2021-02-08 11:45:00,137.03,137.39,137.0,137.36,2696.0,137.03,137.39,137.0,137.36,2696.0
2021-02-08 11:50:00,137.32,137.37,137.08,137.08,5176.0,137.32,137.37,137.08,137.08,5176.0
2021-02-08 11:55:00,137.09,137.38,137.08,137.34,5290.0,137.09,137.38,137.08,137.34,5290.0
2021-02-08 12:00:00,137.34,137.38,137.18,137.33,5037.0,137.34,137.38,137.18,137.33,5037.0
2021-02-08 12:05:00,137.34,137.36,137.22,137.28,5058.0,137.34,137.36,137.22,137.28,5058.0
2021-02-08 12:10:00,137.28,137.43,137.27,137.34,3729.0,137.28,137.43,137.27,137.34,3729.0
2021-02-08 12:15:00,137.38,137.43,137.31,137.35,5639.0,137.38,137.43,137.31,137.35,5639.0
2021-02-08 12:20:00,137.37,137.55,137.3,137.45,9464.0,137.37,137.55,137.3,137.45,9464.0
2021-02-08 12:25:00,137.45,137.63,137.38,137.43,7187.0,137.45,137.63,137.38,137.43,7187.0
2021-02-08 12:30:00,137.44,137.54,137.39,137.54,5018.0,137.44,137.54,137.39,137.54,5018.0
2021-02-08 12:35:00,137.48,137.57,137.3,137.3,9166.0,137.48,137.57,137.3,137.3,9166.0
2021-02-08 12:40:00,137.33,137.37,137.14,137.15,4899.0,137.33,137.37,137.14,137.15,4899.0
2021-02-08 12:45:00,137.15,137.23,137.1,137.14,8077.0,137.15,137.23,137.1,137.14,8077.0
2021-02-08 12:50:00,137.14,137.14,136.82,136.88,3757.0,137.14,137.14,136.82,136.88,3757.0
2021-02-08 12:55:00,136.88,136.88,136.76,136.8,3600.0,136.88,136.88,136.76,136.8,3600.0
2021-02-08 13:00:00,136.82,136.82,136.66,136.76,2100.0,136.82,136.82,136.66,136.76,2100.0
2021-02-08 13:05:00,136.73,136.86,136.69,136.8,3300.0,136.73,136.86,136.69,136.8,3300.0
2021-02-08 13:10:00,136.77,136.87,136.76,136.87,3027.0,136.77,136.87,136.76,136.87,3027.0
2021-02-08 13:15:00,136.82,137.0,136.79,137.0,3361.0,136.82,137.0,136.79,137.0,3361.0
2021-02-08 13:20:00,137.02,137.04,136.87,136.98,2316.0,137.02,137.04,136.87,136.98,2316.0
2021-02-08 13:25:00,136.99,137.07,136.97,137.01,5763.0,136.99,137.07,136.97,137.01,5763.0
2021-02-08 13:30:00,136.96,137.13,136.91,137.09,6717.0,136.96,137.13,136.91,137.09,6717.0
2021-02-08 13:35:00,137.07,137.18,137.07,137.09,6628.0,137.07,137.18,137.07,137.09,6628.0
2021-02-08 13:40:00,137.06,137.11,137.03,137.07,3943.0,137.06,137.11,137.03,137.07,3943.0
2021-02-08 13:45:00,137.03,137.12,136.98,137.06,4059.0,137.03,137.12,136.98,137.06,4059.0
2021-02-08 13:50:00,137.05,137.06,136.76,136.82,4551.0,137.05,137.06,136.76,136.82,4551.0
2021-02-08 13:55:00,136.82,136.97,136.82,136.94,2348.0,136.82,136.97,136.82,136.94,2348.0
2021-02-08 14:00:00,136.94,137.24,136.94,137.19,8804.0,136.94,137.24,136.94,137.19,8804.0
2021-02-08 14:05:00,137.22,137.39,137.22,137.35,17309.0,137.22,137.39,137.22,137.35,17309.0
2021-02-08 14:10:00,137.34,137.35,137.19,137.26,1800.0,137.34,137.35,137.19,137.26,1800.0
2021-02-08 14:15:00,137.22,137.22,137.08,137.15,2856.0,137.22,137.22,137.08,137.15,2856.0
2021-02-08 14:20:00,137.15,137.16,137.03,137.16,3004.0,137.15,137.16,137.03,137.16,3004.0
2021-02-08 14:25:00,137.16,137.16,137.05,137.12,3975.0,137.16,137.16,137.05,137.12,3975.0
2021-02-08 14:30:00,137.08,137.17,137.03,137.15,2834.0,137.08,137.17,137.03,137.15,2834.0
2021-02-08 14:35:00,137.18,137.19,137.01,137.13,2821.0,137.18,137.19,137.01,137.13,2821.0
2021-02-08 14:40:00,137.11,137.11,137.02,137.02,2715.0,137.11,137.11,137.02,137.02,2715.0
2021-02-08 14:45:00,137.02,137.08,136.84,136.9,3604.0,137.02,137.08,136.84,136.9,3604.0
2021-02-08 14:50:00,136.97,137.01,136.91,137.01,3100.0,136.97,137.01,136.91,137.01,3100.0
2021-02-08 14:55:00,136.98,137.22,136.98,137.13,3597.0,136.98,137.22,136.98,137.13,3597.0
2021-02-08 15:00:00,137.12,137.28,137.12,137.26,2460.0,137.12,137.28,137.12,137.26,2460.0
2021-02-08 15:05:00,137.24,137.24,137.1,137.19,2109.0,137.24,137.24,137.1,137.19,2109.0
2021-02-08 15:10:00,137.2,137.2,137.1,137.19,2650.0,137.2,137.2,137.1,137.19,2650.0
2021-02-08 15:15:00,137.17,137.17,137.01,137.03,4825.0,137.17,137.17,137.01,137.03,4825.0
2021-02-08 15:20:00,137.02,137.06,136.92,136.97,5460.0,137.02,137.06,136.92,136.97,5460.0
2021-02-08 15:25:00,136.95,136.98,136.85,136.92,5694.0,136.95,136.98,136.85,136.92,5694.0
2021-02-08 15:30:00,136.95,137.04,136.91,136.92,7187.0,136.95,137.04,136.91,136.92,7187.0
2021-02-08 15:35:00,136.92,137.04,136.86,137.03,10401.0,136.92,137.04,136.86,137.03,10401.0
2021-02-08 15:40:00,137.0,137.02,136.87,136.99,11833.0,137.0,137.02,136.87,136.99,11833.0
2021-02-08 15:45:00,137.0,137.04,136.86,136.86,17187.0,137.0,137.04,136.86,136.86,17187.0
2021-02-08 15:50:00,136.9,137.26,136.88,137.2,33812.0,136.9,137.26,136.88,137.2,33812.0
2021-02-08 15:55:00,137.25,137.6,137.18,137.56,70844.0,137.25,137.6,137.18,137.56,70844.0
2021-02-09 09:30:00,137.56,138.14,137.28,137.81,30023.0,137.56,138.14,137.28,137.81,30023.0
2021-02-09 09:35:00,137.78,137.83,137.19,137.19,8279.0,137.78,137.83,137.19,137.19,8279.0
2021-02-09 09:40:00,137.28,137.7,137.07,137.59,7057.0,137.28,137.7,137.07,137.59,7057.0
2021-02-09 09:45:00,137.55,137.7,137.27,137.38,4310.0,137.55,137.7,137.27,137.38,4310.0
2021-02-09 09:50:00,137.29,137.39,137.03,137.2,4005.0,137.29,137.39,137.03,137.2,4005.0
2021-02-09 09:55:00,137.16,137.36,137.02,137.12,6388.0,137.16,137.36,137.02,137.12,6388.0
2021-02-09 10:00:00,137.16,137.42,137.16,137.42,5002.0,137.16,137.42,137.16,137.42,5002.0
2021-02-09 10:05:00,137.41,138.0,137.34,138.0,4300.0,137.41,138.0,137.34,138.0,4300.0
2021-02-09 10:10:00,138.0,138.45,138.0,138.44,12968.0,138.0,138.45,138.0,138.44,12968.0
2021-02-09 10:15:00,138.4,138.64,138.39,138.55,10825.0,138.4,138.64,138.39,138.55,10825.0
2021-02-09 10:20:00,138.52,138.55,138.23,138.47,5764.0,138.52,138.55,138.23,138.47,5764.0
2021-02-09 10:25:00,138.52,138.7,138.38,138.69,7487.0,138.52,138.7,138.38,138.69,7487.0
2021-02-09 10:30:00,138.65,139.0,138.65,138.94,8849.0,138.65,139.0,138.65,138.94,8849.0
2021-02-09 10:35:00,139.0,139.08,138.89,138.96,5594.0,139.0,139.08,138.89,138.96,5594.0
2021-02-09 10:40:00,138.95,138.98,138.79,138.81,4561.0,138.95,138.98,138.79,138.81,4561.0
2021-02-09 10:45:00,138.8,138.91,138.66,138.83,4443.0,138.8,138.91,138.66,138.83,4443.0
2021-02-09 10:50:00,138.83,139.01,138.74,138.77,5175.0,138.83,139.01,138.74,138.77,5175.0
2021-02-09 10:55:00,138.78,139.0,138.77,139.0,6851.0,138.78,139.0,138.77,139.0,6851.0
2021-02-09 11:00:00,138.96,139.12,138.91,139.08,5708.0,138.96,139.12,138.91,139.08,5708.0
2021-02-09 11:05:00,139.05,139.1,138.93,138.95,3931.0,139.05,139.1,138.93,138.95,3931.0
2021-02-09 11:10:00,138.9,138.9,138.65,138.81,3911.0,138.9,138.9,138.65,138.81,3911.0
2021-02-09 11:15:00,138.81,138.85,138.65,138.85,4749.0,138.81,138.85,138.65,138.85,4749.0
2021-02-09 11:20:00,138.78,138.88,138.66,138.84,4858.0,138.78,138.88,138.66,138.84,4858.0
2021-02-09 11:25:00,138.86,138.86,138.67,138.69,5419.0,138.86,138.86,138.67,138.69,5419.0
2021-02-09 11:30:00,138.64,138.78,138.64,138.72,4291.0,138.64,138.78,138.64,138.72,4291.0
2021-02-09 11:35:00,138.72,139.0,138.66,138.97,6457.0,138.72,139.0,138.66,138.97,6457.0
2021-02-09 11:40:00,138.97,139.26,138.95,139.17,5176.0,138.97,139.26,138.95,139.17,5176.0
2021-02-09 11:45:00,139.14,139.18,139.09,139.14,3100.0,139.14,139.18,139.09,139.14,3100.0
2021-02-09 11:50:00,139.17,139.17,138.91,139.0,5331.0,139.17,139.17,138.91,139.0,5331.0
2021-02-09 11:55:00,139.02,139.02,138.85,138.86,7577.0,139.02,139.02,138.85,138.86,7577.0
2021-02-09 12:00:00,138.83,139.09,138.82,139.06,6755.0,138.83,139.09,138.82,139.06,6755.0
2021-02-09 12:05:00,139.06,139.45,139.06,139.43,3776.0,139.06,139.45,139.06,139.43,3776.0
2021-02-09 12:10:00,139.45,139.5,139.2,139.42,2454.0,139.45,139.5,139.2,139.42,2454.0
2021-02-09 12:15:00,139.44,139.54,139.41,139.41,3560.0,139.44,139.54,139.41,139.41,3560.0
2021-02-09 12:20:00,139.37,139.37,139.28,139.28,2100.0,139.37,139.37,139.28,139.28,2100.0
2021-02-09 12:25:00,139.25,139.33,139.17,139.25,4574.0,139.25,139.33,139.17,139.25,4574.0
2021-02-09 12:30:00,139.27,139.33,139.26,139.33,3027.0,139.27,139.33,139.26,139.33,3027.0
2021-02-09 12:35:00,139.3,139.41,139.25,139.41,2741.0,139.3,139.41,139.25,139.41,2741.0
2021-02-09 12:40:00,139.37,139.44,139.27,139.34,2102.0,139.37,139.44,139.27,139.34,2102.0
2021-02-09 12:45:00,139.28,139.39,139.28,139.39,3144.0,139.28,139.39,139.28,139.39,3144.0
2021-02-09 12:50:00,139.38,139.42,139.31,139.4,2700.0,139.38,139.42,139.31,139.4,2700.0
2021-02-09 12:55:00,139.41,139.48,139.25,139.47,5196.0,139.41,139.48,139.25,139.47,5196.0
2021-02-09 13:00:00,139.49,139.73,139.42,139.73,3600.0,139.49,139.73,139.42,139.73,3600.0
2021-02-09 13:05:00,139.75,139.75,139.65,139.69,3100.0,139.75,139.75,139.65,139.69,3100.0
2021-02-09 13:10:00,139.68,139.75,139.61,139.74,2047.0,139.68,139.75,139.61,139.74,2047.0
2021-02-09 13:15:00,139.72,139.72,139.54,139.55,4103.0,139.72,139.72,139.54,139.55,4103.0
2021-02-09 13:20:00,139.53,139.55,139.36,139.36,4700.0,139.53,139.55,139.36,139.36,4700.0
2021-02-09 13:25:00,139.37,139.49,139.36,139.46,3788.0,139.37,139.49,139.36,139.46,3788.0
2021-02-09 13:30:00,139.4,139.46,139.31,139.31,3941.0,139.4,139.46,139.31,139.31,3941.0
2021-02-09 13:35:00,139.31,139.32,139.17,139.24,3512.0,139.31,139.32,139.17,139.24,3512.0
2021-02-09 13:40:00,139.17,139.3,139.16,139.22,4336.0,139.17,139.3,139.16,139.22,4336.0
2021-02-09 13:45:00,139.16,139.22,138.99,138.99,1300.0,139.16,139.22,138.99,138.99,1300.0
2021-02-09 13:50:00,139.02,139.09,138.95,139.03,2525.0,139.02,139.09,138.95,139.03,2525.0
2021-02-09 13:55:00,139.02,139.09,139.02,139.08,2900.0,139.02,139.09,139.02,139.08,2900.0
2021-02-09 14:00:00,139.09,139.15,139.08,139.13,3226.0,139.09,139.15,139.08,139.13,3226.0
2021-02-09 14:05:00,139.16,139.32,139.15,139.31,4163.0,139.16,139.32,139.15,139.31,4163.0
2021-02-09 14:10:00,139.28,139.31,139.13,139.17,2108.0,139.28,139.31,139.13,139.17,2108.0
2021-02-09 14:15:00,139.17,139.24,139.16,139.19,2680.0,139.17,139.24,139.16,139.19,2680.0
2021-02-09 14:20:00,139.17,139.3,139.12,139.3,2829.0,139.17,139.3,139.12,139.3,2829.0
2021-02-09 14:25:00,139.3,139.51,139.29,139.5,2400.0,139.3,139.51,139.29,139.5,2400.0
2021-02-09 14:30:00,139.51,139.56,139.44,139.49,2903.0,139.51,139.56,139.44,139.49,2903.0
2021-02-09 14:35:00,139.49,139.49,139.37,139.43,4112.0,139.49,139.49,139.37,139.43,4112.0
2021-02-09 14:40:00,139.42,139.51,139.41,139.51,2700.0,139.42,139.51,139.41,139.51,2700.0
2021-02-09 14:45:00,139.47,139.59,139.43,139.56,1952.0,139.47,139.59,139.43,139.56,1952.0
2021-02-09 14:50:00,139.59,139.72,139.56,139.68,4304.0,139.59,139.72,139.56,139.68,4304.0
2021-02-09 14:55:00,139.69,139.74,139.66,139.71,3196.0,139.69,139.74,139.66,139.71,3196.0
2021-02-09 15:00:00,139.68,139.72,139.55,139.59,4563.0,139.68,139.72,139.55,139.59,4563.0
2021-02-09 15:05:00,139.61,139.63,139.49,139.51,6778.0,139.61,139.63,139.49,139.51,6778.0
2021-02-09 15:10:00,139.51,139.66,139.47,139.65,4243.0,139.51,139.66,139.47,139.65,4243.0
2021-02-09 15:15:00,139.71,139.87,139.71,139.86,5494.0,139.71,139.87,139.71,139.86,5494.0
2021-02-09 15:20:00,139.86,139.87,139.56,139.64,8302.0,139.86,139.87,139.56,139.64,8302.0
2021-02-09 15:25:00,139.66,139.67,139.47,139.5,7196.0,139.66,139.67,139.47,139.5,7196.0
2021-02-09 15:30:00,139.49,139.69,139.49,139.69,8018.0,139.49,139.69,139.49,139.69,8018.0
2021-02-09 15:35:00,139.69,139.78,139.63,139.74,6802.0,139.69,139.78,139.63,139.74,6802.0
2021-02-09 15:40:00,139.72,139.84,139.71,139.78,11317.0,139.72,139.84,139.71,139.78,11317.0
2021-02-09 15:45:00,139.77,139.78,139.47,139.48,8194.0,139.77,139.78,139.47,139.48,8194.0
2021-02-09 15:50:00,139.41,139.55,139.34,139.46,18191.0,139.41,139.55,139.34,139.46,18191.0
2021-02-09 15:55:00,139.44,139.6,139.39,139.5,33119.0,139.44,139.6,139.39,139.5,33119.0
2021-02-10 09:30:00,140.2,140.63,139.61,139.77,43426.0,140.2,140.63,139.61,139.77,43426.0
2021-02-10 09:35:00,139.76,140.38,139.64,140.38,5408.0,139.76,140.38,139.64,140.38,5408.0
2021-02-10 09:40:00,140.41,140.56,140.25,140.37,5491.0,140.41,140.56,140.25,140.37,5491.0
2021-02-10 09:45:00,140.32,140.65,140.27,140.65,4691.0,140.32,140.65,140.27,140.65,4691.0
2021-02-10 09:50:00,140.62,140.66,140.42,140.5,5221.0,140.62,140.66,140.42,140.5,5221.0
2021-02-10 09:55:00,140.48,140.62,140.34,140.49,3730.0,140.48,140.62,140.34,140.49,3730.0
2021-02-10 10:00:00,140.46,140.74,140.45,140.67,2713.0,140.46,140.74,140.45,140.67,2713.0
2021-02-10 10:05:00,140.76,140.92,140.6,140.77,7219.0,140.76,140.92,140.6,140.77,7219.0
2021-02-10 10:10:00,140.77,140.97,140.69,140.69,5150.0,140.77,140.97,140.69,140.69,5150.0
2021-02-10 10:15:00,140.64,140.68,140.4,140.51,7032.0,140.64,140.68,140.4,140.51,7032.0
2021-02-10 10:20:00,140.27,140.27,139.44,139.57,9377.0,140.27,140.27,139.44,139.57,9377.0
2021-02-10 10:25:00,139.5,140.01,139.4,139.86,4481.0,139.5,140.01,139.4,139.86,4481.0
2021-02-10 10:30:00,139.72,139.78,139.3,139.33,8830.0,139.72,139.78,139.3,139.33,8830.0
2021-02-10 10:35:00,139.36,139.79,139.36,139.64,5709.0,139.36,139.79,139.36,139.64,5709.0
2021-02-10 10:40:00,139.55,139.69,138.59,138.59,3000.0,139.55,139.69,138.59,138.59,3000.0
2021-02-10 10:45:00,138.64,138.78,138.39,138.63,5684.0,138.64,138.78,138.39,138.63,5684.0
2021-02-10 10:50:00,138.61,138.97,138.61,138.95,9891.0,138.61,138.97,138.61,138.95,9891.0
2021-02-10 10:55:00,138.98,139.1,138.7,138.93,6224.0,138.98,139.1,138.7,138.93,6224.0
2021-02-10 11:00:00,138.88,139.16,138.78,138.78,4239.0,138.88,139.16,138.78,138.78,4239.0
2021-02-10 11:05:00,138.73,138.87,138.63,138.86,7100.0,138.73,138.87,138.63,138.86,7100.0
2021-02-10 11:10:00,138.87,139.18,138.78,139.18,3184.0,138.87,139.18,138.78,139.18,3184.0
2021-02-10 11:15:00,139.03,139.2,138.91,139.03,5812.0,139.03,139.2,138.91,139.03,5812.0
2021-02-10 11:20:00,139.01,139.22,138.94,139.1,5611.0,139.01,139.22,138.94,139.1,5611.0
2021-02-10 11:25:00,139.1,139.16,138.44,138.45,7105.0,139.1,139.16,138.44,138.45,7105.0
2021-02-10 11:30:00,138.51,138.65,138.17,138.62,9681.0,138.51,138.65,138.17,138.62,9681.0
2021-02-10 11:35:00,138.58,138.95,138.58,138.82,12458.0,138.58,138.95,138.58,138.82,12458.0
2021-02-10 11:40:00,138.82,138.86,138.62,138.75,10110.0,138.82,138.86,138.62,138.75,10110.0
2021-02-10 11:45:00,138.72,138.94,138.67,138.86,3673.0,138.72,138.94,138.67,138.86,3673.0
2021-02-10 11:50:00,138.83,138.89,138.76,138.89,4239.0,138.83,138.89,138.76,138.89,4239.0
2021-02-10 11:55:00,138.88,139.0,138.77,138.96,11418.0,138.88,139.0,138.77,138.96,11418.0
2021-02-10 12:00:00,138.6,138.6,138.14,138.23,5553.0,138.6,138.6,138.14,138.23,5553.0
2021-02-10 12:05:00,138.33,138.33,138.07,138.18,3633.0,138.33,138.33,138.07,138.18,3633.0
2021-02-10 12:10:00,138.14,138.46,138.14,138.41,6469.0,138.14,138.46,138.14,138.41,6469.0
2021-02-10 12:15:00,138.41,138.52,138.28,138.39,3800.0,138.41,138.52,138.28,138.39,3800.0
2021-02-10 12:20:00,138.4,138.41,138.04,138.04,4769.0,138.4,138.41,138.04,138.04,4769.0
2021-02-10 12:25:00,138.06,138.49,138.01,138.49,5745.0,138.06,138.49,138.01,138.49,5745.0
2021-02-10 12:30:00,138.43,138.59,138.36,138.49,2900.0,138.43,138.59,138.36,138.49,2900.0
2021-02-10 12:35:00,138.49,138.5,138.28,138.29,3681.0,138.49,138.5,138.28,138.29,3681.0
2021-02-10 12:40:00,138.24,138.62,138.24,138.62,4553.0,138.24,138.62,138.24,138.62,4553.0
2021-02-10 12:45:00,138.63,138.82,138.62,138.81,3321.0,138.63,138.82,138.62,138.81,3321.0
2021-02-10 12:50:00,138.8,138.8,138.6,138.6,3100.0,138.8,138.8,138.6,138.6,3100.0
2021-02-10 12:55:00,138.57,138.61,138.46,138.54,3249.0,138.57,138.61,138.46,138.54,3249.0
2021-02-10 13:00:00,138.49,138.65,138.4,138.63,4085.0,138.49,138.65,138.4,138.63,4085.0
2021-02-10 13:05:00,138.67,138.74,138.65,138.65,3280.0,138.67,138.74,138.65,138.65,3280.0
2021-02-10 13:10:00,138.68,138.7,138.59,138.67,3482.0,138.68,138.7,138.59,138.67,3482.0
2021-02-10 13:15:00,138.63,138.67,138.57,138.6,4242.0,138.63,138.67,138.57,138.6,4242.0
2021-02-10 13:20:00,138.56,138.83,138.56,138.83,5169.0,138.56,138.83,138.56,138.83,5169.0
2021-02-10 13:25:00,138.85,138.85,138.77,138.81,7575.0,138.85,138.85,138.77,138.81,7575.0
2021-02-10 13:30:00,138.8,138.92,138.8,138.89,1906.0,138.8,138.92,138.8,138.89,1906.0
2021-02-10 13:35:00,138.88,138.9,138.76,138.88,3768.0,138.88,138.9,138.76,138.88,3768.0
2021-02-10 13:40:00,138.9,138.9,138.7,138.8,8010.0,138.9,138.9,138.7,138.8,8010.0
2021-02-10 13:45:00,138.77,138.78,138.38,138.39,3900.0,138.77,138.78,138.38,138.39,3900.0
2021-02-10 13:50:00,138.37,138.47,138.26,138.47,4513.0,138.37,138.47,138.26,138.47,4513.0
2021-02-10 13:55:00,138.44,138.44,138.31,138.32,2497.0,138.44,138.44,138.31,138.32,2497.0
2021-02-10 14:00:00,138.37,138.48,138.27,138.27,7383.0,138.37,138.48,138.27,138.27,7383.0
2021-02-10 14:05:00,138.32,138.49,138.32,138.48,10372.0,138.32,138.49,138.32,138.48,10372.0
2021-02-10 14:10:00,138.46,138.5,138.3,138.3,5779.0,138.46,138.5,138.3,138.3,5779.0
2021-02-10 14:15:00,138.26,138.38,138.1,138.25,8178.0,138.26,138.38,138.1,138.25,8178.0
2021-02-10 14:20:00,138.28,138.44,138.25,138.34,9591.0,138.28,138.44,138.25,138.34,9591.0
2021-02-10 14:25:00,138.34,138.67,138.23,138.56,11006.0,138.34,138.67,138.23,138.56,11006.0
2021-02-10 14:30:00,138.55,138.86,138.46,138.84,9795.0,138.55,138.86,138.46,138.84,9795.0
2021-02-10 14:35:00,138.78,138.84,138.71,138.75,3650.0,138.78,138.84,138.71,138.75,3650.0
2021-02-10 14:40:00,138.67,138.79,138.58,138.58,4798.0,138.67,138.79,138.58,138.58,4798.0
2021-02-10 14:45:00,138.61,138.65,138.46,138.57,14238.0,138.61,138.65,138.46,138.57,14238.0
2021-02-10 14:50:00,138.55,138.76,138.49,138.65,9383.0,138.55,138.76,138.49,138.65,9383.0
2021-02-10 14:55:00,138.63,138.75,138.57,138.65,8938.0,138.63,138.75,138.57,138.65,8938.0
2021-02-10 15:00:00,138.7,138.79,138.58,138.66,14046.0,138.7,138.79,138.58,138.66,14046.0
2021-02-10 15:05:00,138.66,138.71,138.52,138.57,12359.0,138.66,138.71,138.52,138.57,12359.0
2021-02-10 15:10:00,138.61,138.61,138.41,138.54,8135.0,138.61,138.61,138.41,138.54,8135.0
2021-02-10 15:15:00,138.56,138.56,138.3,138.33,5230.0,138.56,138.56,138.3,138.33,5230.0
2021-02-10 15:20:00,138.3,138.31,138.13,138.17,7102.0,138.3,138.31,138.13,138.17,7102.0
2021-02-10 15:25:00,138.19,138.22,137.98,138.09,13296.0,138.19,138.22,137.98,138.09,13296.0
2021-02-10 15:30:00,138.08,138.3,138.08,138.1,10758.0,138.08,138.3,138.08,138.1,10758.0
2021-02-10 15:35:00,138.07,138.13,137.83,137.88,10923.0,138.07,138.13,137.83,137.88,10923.0
2021-02-10 15:40:00,137.79,137.9,137.57,137.6,13863.0,137.79,137.9,137.57,137.6,13863.0
2021-02-10 15:45:00,137.58,137.72,137.58,137.65,18505.0,137.58,137.72,137.58,137.65,18505.0
2021-02-10 15:50:00,137.55,137.84,137.52,137.57,29609.0,137.55,137.84,137.52,137.57,29609.0
2021-02-10 15:55:00,137.61,137.93,137.61,137.86,40325.0,137.61,137.93,137.61,137.86,40325.0
2021-02-11 09:30:00,139.53,140.22,138.81,139.75,41348.0,139.53,140.22,138.81,139.75,41348.0
2021-02-11 09:35:00,139.69,140.75,139.61,140.46,13171.0,139.69,140.75,139.61,140.46,13171.0
2021-02-11 09:40:00,140.28,140.49,140.12,140.2,6275.0,140.28,140.49,140.12,140.2,6275.0
2021-02-11 09:45:00,140.36,140.44,140.18,140.41,2350.0,140.36,140.44,140.18,140.41,2350.0
2021-02-11 09:50:00,140.43,140.43,139.8,140.13,4156.0,140.43,140.43,139.8,140.13,4156.0
2021-02-11 09:55:00,140.18,140.6,140.17,140.44,9939.0,140.18,140.6,140.17,140.44,9939.0
2021-02-11 10:00:00,140.38,140.92,140.38,140.79,7319.0,140.38,140.92,140.38,140.79,7319.0
2021-02-11 10:05:00,140.84,140.88,140.44,140.63,11004.0,140.84,140.88,140.44,140.63,11004.0
2021-02-11 10:10:00,140.63,140.79,140.41,140.78,5957.0,140.63,140.79,140.41,140.78,5957.0
2021-02-11 10:15:00,140.76,140.76,140.57,140.68,3696.0,140.76,140.76,140.57,140.68,3696.0
2021-02-11 10:20:00,140.78,141.17,140.72,140.82,27897.0,140.78,141.17,140.72,140.82,27897.0
2021-02-11 10:25:00,140.83,140.85,140.64,140.8,5976.0,140.83,140.85,140.64,140.8,5976.0
2021-02-11 10:30:00,140.84,140.96,140.74,140.75,3331.0,140.84,140.96,140.74,140.75,3331.0
2021-02-11 10:35:00,140.76,141.1,140.72,141.0,3763.0,140.76,141.1,140.72,141.0,3763.0
2021-02-11 10:40:00,140.97,141.23,140.94,141.22,5767.0,140.97,141.23,140.94,141.22,5767.0
2021-02-11 10:45:00,141.26,141.63,141.25,141.63,5819.0,141.26,141.63,141.25,141.63,5819.0
2021-02-11 10:50:00,141.66,141.77,141.46,141.77,14053.0,141.66,141.77,141.46,141.77,14053.0
2021-02-11 10:55:00,141.77,141.97,141.58,141.68,10829.0,141.77,141.97,141.58,141.68,10829.0
2021-02-11 11:00:00,141.56,142.03,141.56,141.98,18699.0,141.56,142.03,141.56,141.98,18699.0
2021-02-11 11:05:00,141.98,142.2,141.92,142.08,4596.0,141.98,142.2,141.92,142.08,4596.0
2021-02-11 11:10:00,142.02,142.29,141.93,142.26,3949.0,142.02,142.29,141.93,142.26,3949.0
2021-02-11 11:15:00,142.28,142.5,142.16,142.16,6292.0,142.28,142.5,142.16,142.16,6292.0
2021-02-11 11:20:00,142.18,142.3,142.01,142.3,4548.0,142.18,142.3,142.01,142.3,4548.0
2021-02-11 11:25:00,142.31,142.77,142.27,142.45,14479.0,142.31,142.77,142.27,142.45,14479.0
2021-02-11 11:30:00,142.41,142.71,142.41,142.67,4991.0,142.41,142.71,142.41,142.67,4991.0
2021-02-11 11:35:00,142.71,142.78,142.65,142.78,3755.0,142.71,142.78,142.65,142.78,3755.0
2021-02-11 11:40:00,142.74,142.96,142.73,142.88,8686.0,142.74,142.96,142.73,142.88,8686.0
2021-02-11 11:45:00,142.89,142.93,142.8,142.9,7349.0,142.89,142.93,142.8,142.9,7349.0
2021-02-11 11:50:00,142.89,142.97,142.74,142.76,4466.0,142.89,142.97,142.74,142.76,4466.0
2021-02-11 11:55:00,142.76,142.98,142.65,142.92,4386.0,142.76,142.98,142.65,142.92,4386.0
2021-02-11 12:00:00,142.95,143.07,142.8,143.06,12703.0,142.95,143.07,142.8,143.06,12703.0
2021-02-11 12:05:00,143.07,143.07,142.7,142.78,3200.0,143.07,143.07,142.7,142.78,3200.0
2021-02-11 12:10:00,142.77,143.15,142.74,143.09,6561.0,142.77,143.15,142.74,143.09,6561.0
2021-02-11 12:15:00,142.95,142.98,142.52,142.52,2800.0,142.95,142.98,142.52,142.52,2800.0
2021-02-11 12:20:00,142.46,142.8,142.45,142.62,6406.0,142.46,142.8,142.45,142.62,6406.0
2021-02-11 12:25:00,142.62,142.69,142.47,142.49,7854.0,142.62,142.69,142.47,142.49,7854.0
2021-02-11 12:30:00,142.51,142.86,142.51,142.8,7258.0,142.51,142.86,142.51,142.8,7258.0
2021-02-11 12:35:00,142.83,143.13,142.83,143.12,6368.0,142.83,143.13,142.83,143.12,6368.0
2021-02-11 12:40:00,143.04,143.04,142.63,142.63,4276.0,143.04,143.04,142.63,142.63,4276.0
2021-02-11 12:45:00,142.6,142.88,142.34,142.86,7714.0,142.6,142.88,142.34,142.86,7714.0
2021-02-11 12:50:00,142.84,142.87,142.6,142.81,6912.0,142.84,142.87,142.6,142.81,6912.0
2021-02-11 12:55:00,142.81,142.98,142.81,142.97,4191.0,142.81,142.98,142.81,142.97,4191.0
2021-02-11 13:00:00,142.93,143.04,142.92,143.02,4299.0,142.93,143.04,142.92,143.02,4299.0
2021-02-11 13:05:00,143.05,143.05,142.75,142.75,3059.0,143.05,143.05,142.75,142.75,3059.0
2021-02-11 13:10:00,142.74,143.01,142.67,143.01,3977.0,142.74,143.01,142.67,143.01,3977.0
2021-02-11 13:15:00,143.05,143.2,143.02,143.11,5053.0,143.05,143.2,143.02,143.11,5053.0
2021-02-11 13:20:00,143.09,143.13,143.0,143.03,4912.0,143.09,143.13,143.0,143.03,4912.0
2021-02-11 13:25:00,143.03,143.03,142.88,142.96,2452.0,143.03,143.03,142.88,142.96,2452.0
2021-02-11 13:30:00,142.94,143.37,142.94,143.31,18106.0,142.94,143.37,142.94,143.31,18106.0
2021-02-11 13:35:00,143.33,143.55,143.31,143.34,11821.0,143.33,143.55,143.31,143.34,11821.0
2021-02-11 13:40:00,143.34,143.34,143.15,143.18,4862.0,143.34,143.34,143.15,143.18,4862.0
2021-02-11 13:45:00,143.17,143.17,142.95,143.01,3656.0,143.17,143.17,142.95,143.01,3656.0
2021-02-11 13:50:00,143.06,143.2,143.06,143.15,2453.0,143.06,143.2,143.06,143.15,2453.0
2021-02-11 13:55:00,143.12,143.15,142.94,142.96,3722.0,143.12,143.15,142.94,142.96,3722.0
2021-02-11 14:00:00,142.96,142.98,142.67,142.98,8945.0,142.96,142.98,142.67,142.98,8945.0
2021-02-11 14:05:00,142.99,143.38,142.97,143.17,11000.0,142.99,143.38,142.97,143.17,11000.0
2021-02-11 14:10:00,143.12,143.12,142.93,143.03,3772.0,143.12,143.12,142.93,143.03,3772.0
2021-02-11 14:15:00,143.08,143.24,143.07,143.16,3420.0,143.08,143.24,143.07,143.16,3420.0
2021-02-11 14:20:00,143.19,143.21,142.85,143.05,5207.0,143.19,143.21,142.85,143.05,5207.0
2021-02-11 14:25:00,143.12,143.26,143.03,143.26,4658.0,143.12,143.26,143.03,143.26,4658.0
2021-02-11 14:30:00,143.27,143.42,143.26,143.42,6196.0,143.27,143.42,143.26,143.42,6196.0
2021-02-11 14:35:00,143.41,143.44,143.2,143.25,6866.0,143.41,143.44,143.2,143.25,6866.0
2021-02-11 14:40:00,143.19,143.43,143.19,143.43,4479.0,143.19,143.43,143.19,143.43,4479.0
2021-02-11 14:45:00,143.43,143.49,143.39,143.49,10653.0,143.43,143.49,143.39,143.49,10653.0
2021-02-11 14:50:00,143.5,143.54,143.4,143.52,7295.0,143.5,143.54,143.4,143.52,7295.0
2021-02-11 14:55:00,143.58,143.59,143.42,143.48,7874.0,143.58,143.59,143.42,143.48,7874.0
2021-02-11 15:00:00,143.49,143.52,143.27,143.34,6113.0,143.49,143.52,143.27,143.34,6113.0
2021-02-11 15:05:00,143.34,143.4,143.24,143.28,5659.0,143.34,143.4,143.24,143.28,5659.0
2021-02-11 15:10:00,143.19,143.47,143.17,143.42,4505.0,143.19,143.47,143.17,143.42,4505.0
2021-02-11 15:15:00,143.39,143.4,143.25,143.33,7797.0,143.39,143.4,143.25,143.33,7797.0
2021-02-11 15:20:00,143.35,143.59,143.33,143.5,7590.0,143.35,143.59,143.33,143.5,7590.0
2021-02-11 15:25:00,143.47,143.54,143.36,143.54,7612.0,143.47,143.54,143.36,143.54,7612.0
2021-02-11 15:30:00,143.56,143.66,143.52,143.56,9821.0,143.56,143.66,143.52,143.56,9821.0
2021-02-11 15:35:00,143.56,143.66,143.37,143.37,11962.0,143.56,143.66,143.37,143.37,11962.0
2021-02-11 15:40:00,143.39,143.53,143.34,143.48,10669.0,143.39,143.53,143.34,143.48,10669.0
2021-02-11 15:45:00,143.45,143.92,143.44,143.69,18829.0,143.45,143.92,143.44,143.69,18829.0
2021-02-11 15:50:00,143.75,144.0,143.72,144.0,28158.0,143.75,144.0,143.72,144.0,28158.0
2021-02-11 15:55:00,144.01,144.06,143.84,143.94,37299.0,144.01,144.06,143.84,143.94,37299.0
2021-02-12 09:30:00,143.52,143.66,142.77,142.89,24555.0,143.52,143.66,142.77,142.89,24555.0
2021-02-12 09:35:00,142.63,143.52,142.63,143.36,26582.0,142.63,143.52,142.63,143.36,26582.0
2021-02-12 09:40:00,143.48,143.63,143.27,143.5,4273.0,143.48,143.63,143.27,143.5,4273.0
2021-02-12 09:45:00,143.53,143.68,143.39,143.61,43855.0,143.53,143.68,143.39,143.61,43855.0
2021-02-12 09:50:00,143.61,143.67,143.29,143.42,9078.0,143.61,143.67,143.29,143.42,9078.0
2021-02-12 09:55:00,143.38,143.56,143.28,143.33,3738.0,143.38,143.56,143.28,143.33,3738.0
2021-02-12 10:00:00,143.33,143.47,143.13,143.37,6450.0,143.33,143.47,143.13,143.37,6450.0
2021-02-12 10:05:00,143.36,143.42,143.07,143.21,5738.0,143.36,143.42,143.07,143.21,5738.0
2021-02-12 10:10:00,143.05,143.56,143.05,143.48,4100.0,143.05,143.56,143.05,143.48,4100.0
2021-02-12 10:15:00,143.49,143.54,143.34,143.5,5321.0,143.49,143.54,143.34,143.5,5321.0
2021-02-12 10:20:00,143.46,143.68,143.45,143.5,15459.0,143.46,143.68,143.45,143.5,15459.0
2021-02-12 10:25:00,143.45,143.53,143.05,143.05,5976.0,143.45,143.53,143.05,143.05,5976.0
2021-02-12 10:30:00,143.07,143.17,142.9,143.01,4610.0,143.07,143.17,142.9,143.01,4610.0
2021-02-12 10:35:00,142.97,143.53,142.97,143.46,4721.0,142.97,143.53,142.97,143.46,4721.0
2021-02-12 10:40:00,143.46,143.53,143.32,143.48,4223.0,143.46,143.53,143.32,143.48,4223.0
2021-02-12 10:45:00,143.43,143.85,143.43,143.84,8302.0,143.43,143.85,143.43,143.84,8302.0
2021-02-12 10:50:00,143.87,144.08,143.73,143.89,16583.0,143.87,144.08,143.73,143.89,16583.0
2021-02-12 10:55:00,143.96,144.07,143.82,143.92,22794.0,143.96,144.07,143.82,143.92,22794.0
2021-02-12 11:00:00,143.96,144.1,143.9,143.9,5971.0,143.96,144.1,143.9,143.9,5971.0
2021-02-12 11:05:00,143.85,143.87,143.66,143.81,4200.0,143.85,143.87,143.66,143.81,4200.0
2021-02-12 11:10:00,143.79,144.05,143.76,143.9,8789.0,143.79,144.05,143.76,143.9,8789.0
2021-02-12 11:15:00,143.88,144.08,143.87,144.02,5186.0,143.88,144.08,143.87,144.02,5186.0
2021-02-12 11:20:00,143.94,144.07,143.93,143.99,8411.0,143.94,144.07,143.93,143.99,8411.0
2021-02-12 11:25:00,143.95,144.24,143.93,144.18,11489.0,143.95,144.24,143.93,144.18,11489.0
2021-02-12 11:30:00,144.19,144.43,144.19,144.42,8068.0,144.19,144.43,144.19,144.42,8068.0
2021-02-12 11:35:00,144.42,144.44,144.13,144.22,10826.0,144.42,144.44,144.13,144.22,10826.0
2021-02-12 11:40:00,144.27,144.27,144.1,144.17,3919.0,144.27,144.27,144.1,144.17,3919.0
2021-02-12 11:45:00,144.18,144.44,144.18,144.44,4039.0,144.18,144.44,144.18,144.44,4039.0
2021-02-12 11:50:00,144.44,144.54,144.36,144.36,10396.0,144.44,144.54,144.36,144.36,10396.0
2021-02-12 11:55:00,144.36,144.38,144.23,144.34,3727.0,144.36,144.38,144.23,144.34,3727.0
2021-02-12 12:00:00,144.3,144.46,144.3,144.3,6165.0,144.3,144.46,144.3,144.3,6165.0
2021-02-12 12:05:00,144.33,144.33,144.18,144.23,9446.0,144.33,144.33,144.18,144.23,9446.0
2021-02-12 12:10:00,144.27,144.32,144.16,144.19,9113.0,144.27,144.32,144.16,144.19,9113.0
2021-02-12 12:15:00,144.18,144.22,144.07,144.07,4730.0,144.18,144.22,144.07,144.07,4730.0
2021-02-12 12:20:00,144.08,144.38,144.05,144.36,7000.0,144.08,144.38,144.05,144.36,7000.0
2021-02-12 12:25:00,144.33,144.71,144.33,144.52,9524.0,144.33,144.71,144.33,144.52,9524.0
2021-02-12 12:30:00,144.5,144.65,144.5,144.63,2581.0,144.5,144.65,144.5,144.63,2581.0
2021-02-12 12:35:00,144.63,144.81,144.6,144.73,8047.0,144.63,144.81,144.6,144.73,8047.0
2021-02-12 12:40:00,144.74,144.74,144.56,144.57,4828.0,144.74,144.74,144.56,144.57,4828.0
2021-02-12 12:45:00,144.57,144.7,144.55,144.7,2431.0,144.57,144.7,144.55,144.7,2431.0
2021-02-12 12:50:00,144.73,144.81,144.64,144.66,5750.0,144.73,144.81,144.64,144.66,5750.0
2021-02-12 12:55:00,144.62,144.77,144.62,144.71,4600.0,144.62,144.77,144.62,144.71,4600.0
2021-02-12 13:00:00,144.71,144.76,144.7,144.75,4444.0,144.71,144.76,144.7,144.75,4444.0
2021-02-12 13:05:00,144.75,144.77,144.65,144.68,3896.0,144.75,144.77,144.65,144.68,3896.0
2021-02-12 13:10:00,144.63,144.63,144.44,144.53,3000.0,144.63,144.63,144.44,144.53,3000.0
2021-02-12 13:15:00,144.64,144.65,144.3,144.43,3400.0,144.64,144.65,144.3,144.43,3400.0
2021-02-12 13:20:00,144.43,144.54,144.3,144.54,5384.0,144.43,144.54,144.3,144.54,5384.0
2021-02-12 13:25:00,144.53,144.58,144.46,144.56,3200.0,144.53,144.58,144.46,144.56,3200.0
2021-02-12 13:30:00,144.6,144.75,144.59,144.64,3472.0,144.6,144.75,144.59,144.64,3472.0
2021-02-12 13:35:00,144.66,144.73,144.6,144.68,10923.0,144.66,144.73,144.6,144.68,10923.0
2021-02-12 13:40:00,144.68,144.68,144.63,144.65,4958.0,144.68,144.68,144.63,144.65,4958.0
2021-02-12 13:45:00,144.63,144.63,144.41,144.41,19657.0,144.63,144.63,144.41,144.41,19657.0
2021-02-12 13:50:00,144.42,144.43,144.13,144.17,8838.0,144.42,144.43,144.13,144.17,8838.0
2021-02-12 13:55:00,144.13,144.13,143.93,144.03,9156.0,144.13,144.13,143.93,144.03,9156.0
2021-02-12 14:00:00,144.02,144.15,143.98,144.06,11415.0,144.02,144.15,143.98,144.06,11415.0
2021-02-12 14:05:00,144.06,144.35,143.96,144.16,25100.0,144.06,144.35,143.96,144.16,25100.0
2021-02-12 14:10:00,144.18,144.2,144.03,144.2,21921.0,144.18,144.2,144.03,144.2,21921.0
2021-02-12 14:15:00,144.23,144.65,144.23,144.65,2721.0,144.23,144.65,144.23,144.65,2721.0
2021-02-12 14:20:00,144.67,144.8,144.67,144.8,6822.0,144.67,144.8,144.67,144.8,6822.0
2021-02-12 14:25:00,144.76,144.81,144.72,144.75,3204.0,144.76,144.81,144.72,144.75,3204.0
2021-02-12 14:30:00,144.74,144.75,144.62,144.75,4481.0,144.74,144.75,144.62,144.75,4481.0
2021-02-12 14:35:00,144.72,144.8,144.66,144.71,4743.0,144.72,144.8,144.66,144.71,4743.0
2021-02-12 14:40:00,144.75,145.04,144.75,145.0,8941.0,144.75,145.04,144.75,145.0,8941.0
2021-02-12 14:45:00,145.04,145.27,144.98,145.19,6651.0,145.04,145.27,144.98,145.19,6651.0
2021-02-12 14:50:00,145.19,145.2,145.05,145.1,3840.0,145.19,145.2,145.05,145.1,3840.0
2021-02-12 14:55:00,145.11,145.2,145.04,145.18,4520.0,145.11,145.2,145.04,145.18,4520.0
2021-02-12 15:00:00,145.19,145.31,145.19,145.25,7530.0,145.19,145.31,145.19,145.25,7530.0
2021-02-12 15:05:00,145.25,145.26,145.1,145.16,3300.0,145.25,145.26,145.1,145.16,3300.0
2021-02-12 15:10:00,145.17,145.18,145.01,145.11,6435.0,145.17,145.18,145.01,145.11,6435.0
2021-02-12 15:15:00,145.15,145.22,145.04,145.04,6469.0,145.15,145.22,145.04,145.04,6469.0
2021-02-12 15:20:00,145.1,145.15,145.04,145.15,5609.0,145.1,145.15,145.04,145.15,5609.0
2021-02-12 15:25:00,145.14,145.34,145.13,145.29,5468.0,145.14,145.34,145.13,145.29,5468.0
2021-02-12 15:30:00,145.3,145.56,145.3,145.5,9567.0,145.3,145.56,145.3,145.5,9567.0
2021-02-12 15:35:00,145.56,145.63,145.47,145.55,6209.0,145.56,145.63,145.47,145.55,6209.0
2021-02-12 15:40:00,145.53,145.65,145.47,145.58,11149.0,145.53,145.65,145.47,145.58,11149.0
2021-02-12 15:45:00,145.56,145.74,145.53,145.73,10942.0,145.56,145.74,145.53,145.73,10942.0
2021-02-12 15:50:00,145.8,145.9,145.64,145.84,22826.0,145.8,145.9,145.64,145.84,22826.0
2021-02-12 15:55:00,145.87,145.92,145.62,145.63,64354.0,145.87,145.92,145.62,145.63,64354.0
2021-02-16 09:30:00,147.66,148.67,147.54,148.18,88172.0,147.66,148.67,147.54,148.18,88172.0
2021-02-16 09:35:00,148.28,148.74,148.11,148.33,28466.0,148.28,148.74,148.11,148.33,28466.0
2021-02-16 09:40:00,148.25,148.52,147.81,148.52,15021.0,148.25,148.52,147.81,148.52,15021.0
2021-02-16 09:45:00,148.43,148.84,148.43,148.49,12260.0,148.43,148.84,148.43,148.49,12260.0
2021-02-16 09:50:00,148.54,148.55,147.91,147.99,5725.0,148.54,148.55,147.91,147.99,5725.0
2021-02-16 09:55:00,147.99,148.27,147.86,148.07,5010.0,147.99,148.27,147.86,148.07,5010.0
2021-02-16 10:00:00,148.0,148.43,147.82,148.43,4731.0,148.0,148.43,147.82,148.43,4731.0
2021-02-16 10:05:00,148.28,148.45,148.09,148.34,10511.0,148.28,148.45,148.09,148.34,10511.0
2021-02-16 10:10:00,148.41,148.41,147.96,148.23,7968.0,148.41,148.41,147.96,148.23,7968.0
2021-02-16 10:15:00,148.15,148.73,148.15,148.63,5473.0,148.15,148.73,148.15,148.63,5473.0
2021-02-16 10:20:00,148.58,148.6,148.24,148.24,3450.0,148.58,148.6,148.24,148.24,3450.0
2021-02-16 10:25:00,148.33,148.72,148.29,148.72,7351.0,148.33,148.72,148.29,148.72,7351.0
2021-02-16 10:30:00,148.75,149.08,148.74,148.98,12948.0,148.75,149.08,148.74,148.98,12948.0
2021-02-16 10:35:00,149.04,149.04,148.4,148.4,4623.0,149.04,149.04,148.4,148.4,4623.0
2021-02-16 10:40:00,148.48,148.51,148.33,148.35,4992.0,148.48,148.51,148.33,148.35,4992.0
2021-02-16 10:45:00,148.42,148.51,147.98,148.04,6258.0,148.42,148.51,147.98,148.04,6258.0
2021-02-16 10:50:00,148.07,148.14,147.62,147.63,5225.0,148.07,148.14,147.62,147.63,5225.0
2021-02-16 10:55:00,147.6,147.79,147.42,147.71,7359.0,147.6,147.79,147.42,147.71,7359.0
2021-02-16 11:00:00,147.66,147.96,147.66,147.87,11178.0,147.66,147.96,147.66,147.87,11178.0
2021-02-16 11:05:00,147.85,147.9,147.54,147.58,23069.0,147.85,147.9,147.54,147.58,23069.0
2021-02-16 11:10:00,147.61,147.96,147.61,147.84,15222.0,147.61,147.96,147.61,147.84,15222.0
2021-02-16 11:15:00,147.81,147.85,147.61,147.77,14670.0,147.81,147.85,147.61,147.77,14670.0
2021-02-16 11:20:00,147.76,147.87,147.37,147.38,13748.0,147.76,147.87,147.37,147.38,13748.0
2021-02-16 11:25:00,147.37,147.5,146.86,146.99,16271.0,147.37,147.5,146.86,146.99,16271.0
2021-02-16 11:30:00,146.97,147.37,146.74,147.37,7082.0,146.97,147.37,146.74,147.37,7082.0
2021-02-16 11:35:00,147.33,147.52,147.3,147.34,2608.0,147.33,147.52,147.3,147.34,2608.0
2021-02-16 11:40:00,147.31,147.39,147.2,147.24,4614.0,147.31,147.39,147.2,147.24,4614.0
2021-02-16 11:45:00,147.19,147.21,146.97,147.07,7632.0,147.19,147.21,146.97,147.07,7632.0
2021-02-16 11:50:00,147.07,147.08,146.77,146.81,9029.0,147.07,147.08,146.77,146.81,9029.0
2021-02-16 11:55:00,146.8,146.81,146.5,146.78,8357.0,146.8,146.81,146.5,146.78,8357.0
2021-02-16 12:00:00,146.64,146.94,146.55,146.81,5537.0,146.64,146.94,146.55,146.81,5537.0
2021-02-16 12:05:00,146.56,146.72,146.05,146.15,8647.0,146.56,146.72,146.05,146.15,8647.0
2021-02-16 12:10:00,146.2,146.62,146.0,146.62,8947.0,146.2,146.62,146.0,146.62,8947.0
2021-02-16 12:15:00,146.55,146.7,146.5,146.65,3400.0,146.55,146.7,146.5,146.65,3400.0
2021-02-16 12:20:00,146.61,146.9,146.61,146.84,5304.0,146.61,146.9,146.61,146.84,5304.0
2021-02-16 12:25:00,146.84,147.02,146.82,147.02,5248.0,146.84,147.02,146.82,147.02,5248.0
2021-02-16 12:30:00,146.99,147.1,146.89,147.04,4023.0,146.99,147.1,146.89,147.04,4023.0
2021-02-16 12:35:00,147.05,147.21,146.83,146.83,4602.0,147.05,147.21,146.83,146.83,4602.0
2021-02-16 12:40:00,146.76,147.01,146.67,146.68,5059.0,146.76,147.01,146.67,146.68,5059.0
2021-02-16 12:45:00,146.64,146.92,146.64,146.88,4088.0,146.64,146.92,146.64,146.88,4088.0
2021-02-16 12:50:00,146.92,146.97,146.73,146.8,16684.0,146.92,146.97,146.73,146.8,16684.0
2021-02-16 12:55:00,146.79,147.01,146.79,146.99,7481.0,146.79,147.01,146.79,146.99,7481.0
2021-02-16 13:00:00,146.97,147.22,146.94,147.03,6921.0,146.97,147.22,146.94,147.03,6921.0
2021-02-16 13:05:00,147.02,147.06,146.94,147.04,3398.0,147.02,147.06,146.94,147.04,3398.0
2021-02-16 13:10:00,147.08,147.29,147.08,147.24,3152.0,147.08,147.29,147.08,147.24,3152.0
2021-02-16 13:15:00,147.28,147.29,147.04,147.11,12708.0,147.28,147.29,147.04,147.11,12708.0
2021-02-16 13:20:00,147.11,147.21,147.03,147.21,3403.0,147.11,147.21,147.03,147.21,3403.0
2021-02-16 13:25:00,147.19,147.24,147.05,147.24,5008.0,147.19,147.24,147.05,147.24,5008.0
2021-02-16 13:30:00,147.2,147.3,146.89,147.12,12417.0,147.2,147.3,146.89,147.12,12417.0
2021-02-16 13:35:00,147.12,147.12,146.86,146.91,4411.0,147.12,147.12,146.86,146.91,4411.0
2021-02-16 13:40:00,146.95,146.95,146.73,146.91,3001.0,146.95,146.95,146.73,146.91,3001.0
2021-02-16 13:45:00,146.89,146.89,146.74,146.8,2351.0,146.89,146.89,146.74,146.8,2351.0
2021-02-16 13:50:00,146.76,146.8,146.55,146.61,4310.0,146.76,146.8,146.55,146.61,4310.0
2021-02-16 13:55:00,146.6,146.68,146.54,146.67,3774.0,146.6,146.68,146.54,146.67,3774.0
2021-02-16 14:00:00,146.71,146.72,146.62,146.72,4426.0,146.71,146.72,146.62,146.72,4426.0
2021-02-16 14:05:00,146.69,146.85,146.69,146.75,4357.0,146.69,146.85,146.69,146.75,4357.0
2021-02-16 14:10:00,146.75,146.78,146.68,146.76,4108.0,146.75,146.78,146.68,146.76,4108.0
2021-02-16 14:15:00,146.78,146.95,146.75,146.84,4743.0,146.78,146.95,146.75,146.84,4743.0
2021-02-16 14:20:00,146.84,146.97,146.84,146.91,3347.0,146.84,146.97,146.84,146.91,3347.0
2021-02-16 14:25:00,146.88,146.98,146.83,146.98,4604.0,146.88,146.98,146.83,146.98,4604.0
2021-02-16 14:30:00,146.99,147.26,146.96,147.2,5595.0,146.99,147.26,146.96,147.2,5595.0
2021-02-16 14:35:00,147.21,147.36,147.16,147.25,5277.0,147.21,147.36,147.16,147.25,5277.0
2021-02-16 14:40:00,147.17,147.25,147.05,147.08,5771.0,147.17,147.25,147.05,147.08,5771.0
2021-02-16 14:45:00,147.04,147.1,146.93,147.05,8499.0,147.04,147.1,146.93,147.05,8499.0
2021-02-16 14:50:00,147.03,147.03,146.76,146.81,6335.0,147.03,147.03,146.76,146.81,6335.0
2021-02-16 14:55:00,146.77,146.95,146.75,146.92,7747.0,146.77,146.95,146.75,146.92,7747.0
2021-02-16 15:00:00,146.87,146.88,146.6,146.75,7803.0,146.87,146.88,146.6,146.75,7803.0
2021-02-16 15:05:00,146.72,146.86,146.71,146.86,4651.0,146.72,146.86,146.71,146.86,4651.0
2021-02-16 15:10:00,146.82,146.83,146.64,146.78,6884.0,146.82,146.83,146.64,146.78,6884.0
2021-02-16 15:15:00,146.8,146.82,146.6,146.61,5031.0,146.8,146.82,146.6,146.61,5031.0
2021-02-16 15:20:00,146.69,146.75,146.46,146.63,7784.0,146.69,146.75,146.46,146.63,7784.0
2021-02-16 15:25:00,146.59,146.73,146.28,146.34,8558.0,146.59,146.73,146.28,146.34,8558.0
2021-02-16 15:30:00,146.31,146.33,146.0,146.27,32287.0,146.31,146.33,146.0,146.27,32287.0
2021-02-16 15:35:00,146.29,146.34,145.79,145.84,12623.0,146.29,146.34,145.79,145.84,12623.0
2021-02-16 15:40:00,145.87,146.13,145.84,146.1,11921.0,145.87,146.13,145.84,146.1,11921.0
2021-02-16 15:45:00,146.13,146.13,145.87,145.91,10029.0,146.13,146.13,145.87,145.91,10029.0
2021-02-16 15:50:00,145.92,146.04,145.66,146.01,26048.0,145.92,146.04,145.66,146.01,26048.0
2021-02-16 15:55:00,146.03,146.1,145.81,145.99,36021.0,146.03,146.1,145.81,145.99,36021.0
2021-02-17 09:30:00,145.9,145.9,142.13,142.13,44045.0,145.9,145.9,142.13,142.13,44045.0
2021-02-17 09:35:00,142.17,143.44,142.15,142.68,11468.0,142.17,143.44,142.15,142.68,11468.0
2021-02-17 09:40:00,142.62,143.09,142.57,143.08,6542.0,142.62,143.09,142.57,143.08,6542.0
2021-02-17 09:45:00,143.28,143.33,142.71,143.2,5460.0,143.28,143.33,142.71,143.2,5460.0
2021-02-17 09:50:00,143.27,143.58,143.27,143.49,3967.0,143.27,143.58,143.27,143.49,3967.0
2021-02-17 09:55:00,143.56,143.61,142.91,142.95,4161.0,143.56,143.61,142.91,142.95,4161.0
2021-02-17 10:00:00,143.0,143.13,142.61,142.61,6990.0,143.0,143.13,142.61,142.61,6990.0
2021-02-17 10:05:00,142.61,142.98,142.55,142.93,15346.0,142.61,142.98,142.55,142.93,15346.0
2021-02-17 10:10:00,142.94,143.03,142.43,142.56,9238.0,142.94,143.03,142.43,142.56,9238.0
2021-02-17 10:15:00,142.55,142.63,142.08,142.32,3940.0,142.55,142.63,142.08,142.32,3940.0
2021-02-17 10:20:00,142.35,142.55,142.02,142.02,21348.0,142.35,142.55,142.02,142.02,21348.0
2021-02-17 10:25:00,141.95,141.97,141.56,141.97,7481.0,141.95,141.97,141.56,141.97,7481.0
2021-02-17 10:30:00,141.81,141.83,141.54,141.64,5277.0,141.81,141.83,141.54,141.64,5277.0
2021-02-17 10:35:00,141.76,141.81,141.27,141.34,6182.0,141.76,141.81,141.27,141.34,6182.0
2021-02-17 10:40:00,141.24,141.59,141.14,141.31,5220.0,141.24,141.59,141.14,141.31,5220.0
2021-02-17 10:45:00,141.27,141.5,141.14,141.5,6667.0,141.27,141.5,141.14,141.5,6667.0
2021-02-17 10:50:00,141.44,141.91,141.38,141.91,5060.0,141.44,141.91,141.38,141.91,5060.0
2021-02-17 10:55:00,141.94,141.97,141.71,141.96,3898.0,141.94,141.97,141.71,141.96,3898.0
2021-02-17 11:00:00,141.92,141.93,141.66,141.66,4375.0,141.92,141.93,141.66,141.66,4375.0
2021-02-17 11:05:00,141.72,141.81,141.56,141.76,4100.0,141.72,141.81,141.56,141.76,4100.0
2021-02-17 11:10:00,141.74,141.75,141.16,141.24,4313.0,141.74,141.75,141.16,141.24,4313.0
2021-02-17 11:15:00,141.19,141.31,140.6,140.63,14906.0,141.19,141.31,140.6,140.63,14906.0
2021-02-17 11:20:00,140.64,140.95,140.52,140.71,3000.0,140.64,140.95,140.52,140.71,3000.0
2021-02-17 11:25:00,140.7,140.96,140.49,140.78,6200.0,140.7,140.96,140.49,140.78,6200.0
2021-02-17 11:30:00,140.64,140.91,140.25,140.33,8711.0,140.64,140.91,140.25,140.33,8711.0
2021-02-17 11:35:00,140.34,140.53,140.11,140.14,6377.0,140.34,140.53,140.11,140.14,6377.0
2021-02-17 11:40:00,140.15,140.56,140.1,140.18,6872.0,140.15,140.56,140.1,140.18,6872.0
2021-02-17 11:45:00,140.25,140.71,140.08,140.56,7486.0,140.25,140.71,140.08,140.56,7486.0
2021-02-17 11:50:00,140.57,140.81,140.56,140.78,5193.0,140.57,140.81,140.56,140.78,5193.0
2021-02-17 11:55:00,140.76,140.87,140.7,140.76,3600.0,140.76,140.87,140.7,140.76,3600.0
2021-02-17 12:00:00,140.76,141.14,140.76,141.14,9821.0,140.76,141.14,140.76,141.14,9821.0
2021-02-17 12:05:00,141.05,141.09,140.92,141.05,3400.0,141.05,141.09,140.92,141.05,3400.0
2021-02-17 12:10:00,141.04,141.08,140.99,141.03,2280.0,141.04,141.08,140.99,141.03,2280.0
2021-02-17 12:15:00,141.11,141.27,140.91,140.91,5234.0,141.11,141.27,140.91,140.91,5234.0
2021-02-17 12:20:00,140.89,140.96,140.68,140.84,5791.0,140.89,140.96,140.68,140.84,5791.0
2021-02-17 12:25:00,140.89,141.06,140.88,141.02,3388.0,140.89,141.06,140.88,141.02,3388.0
2021-02-17 12:30:00,141.04,141.33,141.04,141.31,4456.0,141.04,141.33,141.04,141.31,4456.0
2021-02-17 12:35:00,141.27,141.38,141.27,141.32,3873.0,141.27,141.38,141.27,141.32,3873.0
2021-02-17 12:40:00,141.33,141.44,141.2,141.44,3371.0,141.33,141.44,141.2,141.44,3371.0
2021-02-17 12:45:00,141.43,141.54,141.32,141.54,2459.0,141.43,141.54,141.32,141.54,2459.0
2021-02-17 12:50:00,141.61,141.62,141.49,141.49,3124.0,141.61,141.62,141.49,141.49,3124.0
2021-02-17 12:55:00,141.51,141.64,141.48,141.49,2927.0,141.51,141.64,141.48,141.49,2927.0
2021-02-17 13:00:00,141.52,141.59,141.41,141.45,3555.0,141.52,141.59,141.41,141.45,3555.0
2021-02-17 13:05:00,141.47,141.71,141.45,141.58,2766.0,141.47,141.71,141.45,141.58,2766.0
2021-02-17 13:10:00,141.6,141.6,141.47,141.56,4400.0,141.6,141.6,141.47,141.56,4400.0
2021-02-17 13:15:00,141.59,141.71,141.56,141.56,2097.0,141.59,141.71,141.56,141.56,2097.0
2021-02-17 13:20:00,141.58,141.6,141.5,141.59,3642.0,141.58,141.6,141.5,141.59,3642.0
2021-02-17 13:25:00,141.56,141.68,141.37,141.68,2628.0,141.56,141.68,141.37,141.68,2628.0
2021-02-17 13:30:00,141.65,141.73,141.56,141.73,6058.0,141.65,141.73,141.56,141.73,6058.0
2021-02-17 13:35:00,141.69,141.71,141.61,141.68,1882.0,141.69,141.71,141.61,141.68,1882.0
2021-02-17 13:40:00,141.64,141.76,141.62,141.65,5450.0,141.64,141.76,141.62,141.65,5450.0
2021-02-17 13:45:00,141.62,141.62,141.32,141.32,7376.0,141.62,141.62,141.32,141.32,7376.0
2021-02-17 13:50:00,141.33,141.56,141.33,141.53,4869.0,141.33,141.56,141.33,141.53,4869.0
2021-02-17 13:55:00,141.55,141.57,141.43,141.52,4458.0,141.55,141.57,141.43,141.52,4458.0
2021-02-17 14:00:00,141.58,141.77,141.55,141.57,4380.0,141.58,141.77,141.55,141.57,4380.0
2021-02-17 14:05:00,141.57,141.72,141.52,141.7,3413.0,141.57,141.72,141.52,141.7,3413.0
2021-02-17 14:10:00,141.67,141.76,141.63,141.63,2193.0,141.67,141.76,141.63,141.63,2193.0
2021-02-17 14:15:00,141.61,141.64,141.52,141.62,13578.0,141.61,141.64,141.52,141.62,13578.0
2021-02-17 14:20:00,141.6,141.7,141.42,141.42,3620.0,141.6,141.7,141.42,141.42,3620.0
2021-02-17 14:25:00,141.49,141.49,141.22,141.22,8529.0,141.49,141.49,141.22,141.22,8529.0
2021-02-17 14:30:00,141.22,141.29,141.13,141.24,3800.0,141.22,141.29,141.13,141.24,3800.0
2021-02-17 14:35:00,141.21,141.34,141.14,141.33,4900.0,141.21,141.34,141.14,141.33,4900.0
2021-02-17 14:40:00,141.29,141.29,141.14,141.18,3015.0,141.29,141.29,141.14,141.18,3015.0
2021-02-17 14:45:00,141.23,141.39,141.23,141.39,3485.0,141.23,141.39,141.23,141.39,3485.0
2021-02-17 14:50:00,141.36,141.36,141.15,141.23,3415.0,141.36,141.36,141.15,141.23,3415.0
2021-02-17 14:55:00,141.36,141.43,141.32,141.39,2682.0,141.36,141.43,141.32,141.39,2682.0
2021-02-17 15:00:00,141.28,141.5,141.28,141.5,3871.0,141.28,141.5,141.28,141.5,3871.0
2021-02-17 15:05:00,141.5,141.62,141.46,141.51,5542.0,141.5,141.62,141.46,141.51,5542.0
2021-02-17 15:10:00,141.54,141.56,141.44,141.56,4350.0,141.54,141.56,141.44,141.56,4350.0
2021-02-17 15:15:00,141.55,141.56,141.48,141.49,2600.0,141.55,141.56,141.48,141.49,2600.0
2021-02-17 15:20:00,141.49,141.73,141.47,141.71,9436.0,141.49,141.73,141.47,141.71,9436.0
2021-02-17 15:25:00,141.71,141.81,141.66,141.73,5382.0,141.71,141.81,141.66,141.73,5382.0
2021-02-17 15:30:00,141.78,141.88,141.72,141.83,7526.0,141.78,141.88,141.72,141.83,7526.0
2021-02-17 15:35:00,141.85,141.99,141.75,141.81,9272.0,141.85,141.99,141.75,141.81,9272.0
2021-02-17 15:40:00,141.83,142.04,141.81,142.0,8956.0,141.83,142.04,141.81,142.0,8956.0
2021-02-17 15:45:00,141.97,142.04,141.94,141.94,7830.0,141.97,142.04,141.94,141.94,7830.0
2021-02-17 15:50:00,141.92,142.01,141.73,141.79,21967.0,141.92,142.01,141.73,141.79,21967.0
2021-02-17 15:55:00,141.74,141.98,141.62,141.77,54601.0,141.74,141.98,141.62,141.77,54601.0
2021-02-18 09:30:00,140.24,140.91,139.0,139.59,46400.0,140.24,140.91,139.0,139.59,46400.0
2021-02-18 09:35:00,139.62,140.42,139.43,139.43,22819.0,139.62,140.42,139.43,139.43,22819.0
2021-02-18 09:40:00,139.49,139.63,139.15,139.42,10716.0,139.49,139.63,139.15,139.42,10716.0
2021-02-18 09:45:00,139.31,139.85,138.93,139.23,14847.0,139.31,139.85,138.93,139.23,14847.0
2021-02-18 09:50:00,139.22,139.58,139.02,139.58,16108.0,139.22,139.58,139.02,139.58,16108.0
2021-02-18 09:55:00,139.44,139.89,139.3,139.47,17200.0,139.44,139.89,139.3,139.47,17200.0
2021-02-18 10:00:00,139.34,139.54,138.77,138.88,23003.0,139.34,139.54,138.77,138.88,23003.0
2021-02-18 10:05:00,138.8,138.87,138.12,138.36,17785.0,138.8,138.87,138.12,138.36,17785.0
2021-02-18 10:10:00,138.37,138.64,138.1,138.27,15367.0,138.37,138.64,138.1,138.27,15367.0
2021-02-18 10:15:00,138.25,138.29,137.84,137.9,13115.0,138.25,138.29,137.84,137.9,13115.0
2021-02-18 10:20:00,137.95,138.15,137.66,137.99,15785.0,137.95,138.15,137.66,137.99,15785.0
2021-02-18 10:25:00,137.99,138.41,137.9,138.15,12260.0,137.99,138.41,137.9,138.15,12260.0
2021-02-18 10:30:00,138.12,138.2,137.89,138.16,8971.0,138.12,138.2,137.89,138.16,8971.0
2021-02-18 10:35:00,138.23,138.29,138.04,138.1,11100.0,138.23,138.29,138.04,138.1,11100.0
2021-02-18 10:40:00,138.07,138.2,137.98,138.05,11472.0,138.07,138.2,137.98,138.05,11472.0
2021-02-18 10:45:00,138.04,138.19,137.94,138.04,7502.0,138.04,138.19,137.94,138.04,7502.0
2021-02-18 10:50:00,138.09,138.13,137.86,138.01,25047.0,138.09,138.13,137.86,138.01,25047.0
2021-02-18 10:55:00,138.0,138.15,137.94,138.15,4743.0,138.0,138.15,137.94,138.15,4743.0
2021-02-18 11:00:00,138.12,138.53,138.12,138.44,13301.0,138.12,138.53,138.12,138.44,13301.0
2021-02-18 11:05:00,138.45,138.56,138.23,138.27,8013.0,138.45,138.56,138.23,138.27,8013.0
2021-02-18 11:10:00,138.31,138.52,138.25,138.52,7670.0,138.31,138.52,138.25,138.52,7670.0
2021-02-18 11:15:00,138.53,139.05,138.5,138.76,16605.0,138.53,139.05,138.5,138.76,16605.0
2021-02-18 11:20:00,138.81,138.86,138.51,138.55,12472.0,138.81,138.86,138.51,138.55,12472.0
2021-02-18 11:25:00,138.57,138.67,138.28,138.28,8929.0,138.57,138.67,138.28,138.28,8929.0
2021-02-18 11:30:00,138.3,138.4,138.12,138.36,9550.0,138.3,138.4,138.12,138.36,9550.0
2021-02-18 11:35:00,138.31,138.49,137.99,138.02,5928.0,138.31,138.49,137.99,138.02,5928.0
2021-02-18 11:40:00,137.96,138.17,137.95,138.01,8305.0,137.96,138.17,137.95,138.01,8305.0
2021-02-18 11:45:00,138.03,138.14,137.96,138.01,6667.0,138.03,138.14,137.96,138.01,6667.0
2021-02-18 11:50:00,138.05,138.18,137.99,138.14,6943.0,138.05,138.18,137.99,138.14,6943.0
2021-02-18 11:55:00,138.12,138.29,138.04,138.15,15638.0,138.12,138.29,138.04,138.15,15638.0
2021-02-18 12:00:00,138.19,138.19,137.93,138.07,7918.0,138.19,138.19,137.93,138.07,7918.0
2021-02-18 12:05:00,138.06,138.18,137.93,138.11,10075.0,138.06,138.18,137.93,138.11,10075.0
2021-02-18 12:10:00,138.16,138.47,138.16,138.41,9103.0,138.16,138.47,138.16,138.41,9103.0
2021-02-18 12:15:00,138.4,138.6,138.35,138.56,10344.0,138.4,138.6,138.35,138.56,10344.0
2021-02-18 12:20:00,138.63,138.95,138.61,138.93,5124.0,138.63,138.95,138.61,138.93,5124.0
2021-02-18 12:25:00,138.95,139.07,138.93,139.06,6268.0,138.95,139.07,138.93,139.06,6268.0
2021-02-18 12:30:00,139.09,139.09,138.87,138.96,4475.0,139.09,139.09,138.87,138.96,4475.0
2021-02-18 12:35:00,138.96,139.01,138.86,138.94,4607.0,138.96,139.01,138.86,138.94,4607.0
2021-02-18 12:40:00,138.94,138.99,138.88,138.88,3721.0,138.94,138.99,138.88,138.88,3721.0
2021-02-18 12:45:00,138.88,138.88,138.69,138.8,8249.0,138.88,138.88,138.69,138.8,8249.0
2021-02-18 12:50:00,138.75,138.76,138.47,138.47,4663.0,138.75,138.76,138.47,138.47,4663.0
2021-02-18 12:55:00,138.43,138.64,138.39,138.39,10014.0,138.43,138.64,138.39,138.39,10014.0
2021-02-18 13:00:00,138.39,138.42,138.28,138.37,8328.0,138.39,138.42,138.28,138.37,8328.0
2021-02-18 13:05:00,138.33,138.51,138.25,138.47,6580.0,138.33,138.51,138.25,138.47,6580.0
2021-02-18 13:10:00,138.47,138.49,138.32,138.47,3768.0,138.47,138.49,138.32,138.47,3768.0
2021-02-18 13:15:00,138.5,138.92,138.49,138.87,2964.0,138.5,138.92,138.49,138.87,2964.0
2021-02-18 13:20:00,138.85,139.26,138.85,139.26,3704.0,138.85,139.26,138.85,139.26,3704.0
2021-02-18 13:25:00,139.25,139.39,138.97,139.02,12536.0,139.25,139.39,138.97,139.02,12536.0
2021-02-18 13:30:00,139.0,139.19,138.97,139.12,7350.0,139.0,139.19,138.97,139.12,7350.0
2021-02-18 13:35:00,139.16,139.24,139.08,139.13,6820.0,139.16,139.24,139.08,139.13,6820.0
2021-02-18 13:40:00,139.12,139.12,138.88,138.88,7334.0,139.12,139.12,138.88,138.88,7334.0
2021-02-18 13:45:00,138.93,139.02,138.86,138.97,10590.0,138.93,139.02,138.86,138.97,10590.0
2021-02-18 13:50:00,139.01,139.22,138.98,139.09,4316.0,139.01,139.22,138.98,139.09,4316.0
2021-02-18 13:55:00,139.12,139.13,138.79,138.92,8623.0,139.12,139.13,138.79,138.92,8623.0
2021-02-18 14:00:00,138.91,139.26,138.83,139.26,6031.0,138.91,139.26,138.83,139.26,6031.0
2021-02-18 14:05:00,139.26,139.37,139.26,139.31,2700.0,139.26,139.37,139.26,139.31,2700.0
2021-02-18 14:10:00,139.31,139.62,139.31,139.61,7009.0,139.31,139.62,139.31,139.61,7009.0
2021-02-18 14:15:00,139.61,139.65,139.48,139.51,6567.0,139.61,139.65,139.48,139.51,6567.0
2021-02-18 14:20:00,139.48,139.71,139.48,139.69,3822.0,139.48,139.71,139.48,139.69,3822.0
2021-02-18 14:25:00,139.64,139.7,139.47,139.54,4538.0,139.64,139.7,139.47,139.54,4538.0
2021-02-18 14:30:00,139.56,139.82,139.56,139.82,3900.0,139.56,139.82,139.56,139.82,3900.0
2021-02-18 14:35:00,139.76,139.83,139.69,139.79,5234.0,139.76,139.83,139.69,139.79,5234.0
2021-02-18 14:40:00,139.78,139.82,139.66,139.76,5325.0,139.78,139.82,139.66,139.76,5325.0
2021-02-18 14:45:00,139.8,139.84,139.66,139.66,7412.0,139.8,139.84,139.66,139.66,7412.0
2021-02-18 14:50:00,139.73,139.73,139.48,139.55,6500.0,139.73,139.73,139.48,139.55,6500.0
2021-02-18 14:55:00,139.58,139.99,139.58,139.91,8764.0,139.58,139.99,139.58,139.91,8764.0
2021-02-18 15:00:00,139.88,140.03,139.87,139.92,10841.0,139.88,140.03,139.87,139.92,10841.0
2021-02-18 15:05:00,139.92,140.02,139.9,139.91,7006.0,139.92,140.02,139.9,139.91,7006.0
2021-02-18 15:10:00,139.95,139.99,139.89,139.92,9549.0,139.95,139.99,139.89,139.92,9549.0
2021-02-18 15:15:00,139.92,139.95,139.78,139.91,14714.0,139.92,139.95,139.78,139.91,14714.0
2021-02-18 15:20:00,139.9,139.93,139.74,139.75,15833.0,139.9,139.93,139.74,139.75,15833.0
2021-02-18 15:25:00,139.79,139.9,139.58,139.58,12506.0,139.79,139.9,139.58,139.58,12506.0
2021-02-18 15:30:00,139.55,139.78,139.54,139.61,15394.0,139.55,139.78,139.54,139.61,15394.0
2021-02-18 15:35:00,139.62,139.7,139.4,139.47,14810.0,139.62,139.7,139.4,139.47,14810.0
2021-02-18 15:40:00,139.49,139.74,139.48,139.74,15671.0,139.49,139.74,139.48,139.74,15671.0
2021-02-18 15:45:00,139.73,139.77,139.46,139.46,29001.0,139.73,139.77,139.46,139.46,29001.0
2021-02-18 15:50:00,139.44,139.71,139.29,139.42,31101.0,139.44,139.71,139.29,139.42,31101.0
2021-02-18 15:55:00,139.48,139.57,139.34,139.53,62531.0,139.48,139.57,139.34,139.53,62531.0
2021-02-19 09:30:00,141.12,141.92,140.76,141.34,94794.0,141.12,141.92,140.76,141.34,94794.0
2021-02-19 09:35:00,141.59,142.19,141.58,141.99,32052.0,141.59,142.19,141.58,141.99,32052.0
2021-02-19 09:40:00,141.87,142.16,141.69,141.87,18810.0,141.87,142.16,141.69,141.87,18810.0
2021-02-19 09:45:00,141.77,141.77,141.27,141.54,10111.0,141.77,141.77,141.27,141.54,10111.0
2021-02-19 09:50:00,141.44,141.92,141.41,141.42,7546.0,141.44,141.92,141.41,141.42,7546.0
2021-02-19 09:55:00,141.51,141.61,141.22,141.35,10516.0,141.51,141.61,141.22,141.35,10516.0
2021-02-19 10:00:00,141.37,141.96,141.37,141.86,27204.0,141.37,141.96,141.37,141.86,27204.0
2021-02-19 10:05:00,141.6,141.91,141.53,141.63,10375.0,141.6,141.91,141.53,141.63,10375.0
2021-02-19 10:10:00,141.62,141.75,141.24,141.64,14962.0,141.62,141.75,141.24,141.64,14962.0
2021-02-19 10:15:00,141.54,141.99,141.54,141.89,8440.0,141.54,141.99,141.54,141.89,8440.0
2021-02-19 10:20:00,141.95,142.2,141.86,142.11,18661.0,141.95,142.2,141.86,142.11,18661.0
2021-02-19 10:25:00,142.1,142.17,141.9,141.95,11625.0,142.1,142.17,141.9,141.95,11625.0
2021-02-19 10:30:00,142.09,142.15,141.89,142.01,9360.0,142.09,142.15,141.89,142.01,9360.0
2021-02-19 10:35:00,142.01,142.14,141.81,141.85,11541.0,142.01,142.14,141.81,141.85,11541.0
2021-02-19 10:40:00,141.87,141.91,141.59,141.6,9255.0,141.87,141.91,141.59,141.6,9255.0
2021-02-19 10:45:00,141.59,141.74,141.38,141.49,11148.0,141.59,141.74,141.38,141.49,11148.0
2021-02-19 10:50:00,141.51,141.63,141.4,141.53,12027.0,141.51,141.63,141.4,141.53,12027.0
2021-02-19 10:55:00,141.53,141.95,141.5,141.95,9551.0,141.53,141.95,141.5,141.95,9551.0
2021-02-19 11:00:00,141.95,141.98,141.81,141.91,8700.0,141.95,141.98,141.81,141.91,8700.0
2021-02-19 11:05:00,141.94,142.14,141.92,142.01,9826.0,141.94,142.14,141.92,142.01,9826.0
2021-02-19 11:10:00,142.04,142.1,141.91,141.95,8101.0,142.04,142.1,141.91,141.95,8101.0
2021-02-19 11:15:00,141.92,141.96,141.75,141.75,4694.0,141.92,141.96,141.75,141.75,4694.0
2021-02-19 11:20:00,141.84,141.9,141.75,141.88,9273.0,141.84,141.9,141.75,141.88,9273.0
2021-02-19 11:25:00,141.92,142.2,141.92,142.03,4202.0,141.92,142.2,141.92,142.03,4202.0
2021-02-19 11:30:00,142.06,142.24,142.02,142.21,4646.0,142.06,142.24,142.02,142.21,4646.0
2021-02-19 11:35:00,142.26,142.33,142.08,142.13,5537.0,142.26,142.33,142.08,142.13,5537.0
2021-02-19 11:40:00,142.14,142.23,142.01,142.12,2825.0,142.14,142.23,142.01,142.12,2825.0
2021-02-19 11:45:00,142.04,142.22,141.83,141.84,2870.0,142.04,142.22,141.83,141.84,2870.0
2021-02-19 11:50:00,141.73,141.83,141.65,141.83,1200.0,141.73,141.83,141.65,141.83,1200.0
2021-02-19 11:55:00,141.85,142.0,141.79,141.8,2074.0,141.85,142.0,141.79,141.8,2074.0
2021-02-19 12:00:00,141.83,141.83,141.65,141.78,2523.0,141.83,141.83,141.65,141.78,2523.0
2021-02-19 12:05:00,141.84,141.84,141.53,141.57,3059.0,141.84,141.84,141.53,141.57,3059.0
2021-02-19 12:10:00,141.62,141.64,141.39,141.56,3311.0,141.62,141.64,141.39,141.56,3311.0
2021-02-19 12:15:00,141.54,141.7,141.27,141.27,2883.0,141.54,141.7,141.27,141.27,2883.0
2021-02-19 12:20:00,141.28,141.32,140.98,140.99,5909.0,141.28,141.32,140.98,140.99,5909.0
2021-02-19 12:25:00,141.02,141.09,141.0,141.09,1019.0,141.02,141.09,141.0,141.09,1019.0
2021-02-19 12:30:00,141.09,141.1,140.5,140.61,4255.0,141.09,141.1,140.5,140.61,4255.0
2021-02-19 12:35:00,140.56,140.79,140.55,140.7,6897.0,140.56,140.79,140.55,140.7,6897.0
2021-02-19 12:40:00,140.7,141.0,140.61,140.93,5888.0,140.7,141.0,140.61,140.93,5888.0
2021-02-19 12:45:00,141.0,141.19,140.88,140.97,16506.0,141.0,141.19,140.88,140.97,16506.0
2021-02-19 12:50:00,140.91,141.05,140.66,140.69,5167.0,140.91,141.05,140.66,140.69,5167.0
2021-02-19 12:55:00,140.67,141.11,140.6,140.99,4936.0,140.67,141.11,140.6,140.99,4936.0
2021-02-19 13:00:00,141.01,141.08,140.76,140.86,3214.0,141.01,141.08,140.76,140.86,3214.0
2021-02-19 13:05:00,140.84,140.94,140.63,140.63,3077.0,140.84,140.94,140.63,140.63,3077.0
2021-02-19 13:10:00,140.45,140.79,140.45,140.75,3490.0,140.45,140.79,140.45,140.75,3490.0
2021-02-19 13:15:00,140.57,140.78,140.57,140.6,2025.0,140.57,140.78,140.57,140.6,2025.0
2021-02-19 13:20:00,140.59,140.93,140.49,140.93,3663.0,140.59,140.93,140.49,140.93,3663.0
2021-02-19 13:25:00,140.93,141.11,140.81,140.86,3874.0,140.93,141.11,140.81,140.86,3874.0
2021-02-19 13:30:00,140.89,141.13,140.76,140.81,17737.0,140.89,141.13,140.76,140.81,17737.0
2021-02-19 13:35:00,140.86,141.09,140.85,141.02,6600.0,140.86,141.09,140.85,141.02,6600.0
2021-02-19 13:40:00,141.12,141.39,141.07,141.31,4362.0,141.12,141.39,141.07,141.31,4362.0
2021-02-19 13:45:00,141.34,141.41,141.08,141.12,5954.0,141.34,141.41,141.08,141.12,5954.0
2021-02-19 13:50:00,141.12,141.3,141.01,141.2,2450.0,141.12,141.3,141.01,141.2,2450.0
2021-02-19 13:55:00,141.25,141.31,141.19,141.19,2017.0,141.25,141.31,141.19,141.19,2017.0
2021-02-19 14:00:00,141.28,141.34,141.25,141.25,1686.0,141.28,141.34,141.25,141.25,1686.0
2021-02-19 14:05:00,141.21,141.42,141.21,141.31,2800.0,141.21,141.42,141.21,141.31,2800.0
2021-02-19 14:10:00,141.38,141.4,141.14,141.16,1873.0,141.38,141.4,141.14,141.16,1873.0
2021-02-19 14:15:00,141.11,141.33,141.1,141.17,2440.0,141.11,141.33,141.1,141.17,2440.0
2021-02-19 14:20:00,141.19,141.19,140.65,140.68,8836.0,141.19,141.19,140.65,140.68,8836.0
2021-02-19 14:25:00,140.67,140.75,140.42,140.48,8423.0,140.67,140.75,140.42,140.48,8423.0
2021-02-19 14:30:00,140.52,140.71,140.47,140.7,14217.0,140.52,140.71,140.47,140.7,14217.0
2021-02-19 14:35:00,140.65,140.67,140.27,140.34,6499.0,140.65,140.67,140.27,140.34,6499.0
2021-02-19 14:40:00,140.25,140.3,140.17,140.26,4398.0,140.25,140.3,140.17,140.26,4398.0
2021-02-19 14:45:00,140.23,140.41,140.1,140.11,6009.0,140.23,140.41,140.1,140.11,6009.0
2021-02-19 14:50:00,140.13,140.17,140.05,140.12,5082.0,140.13,140.17,140.05,140.12,5082.0
2021-02-19 14:55:00,140.15,140.26,140.1,140.26,4402.0,140.15,140.26,140.1,140.26,4402.0
2021-02-19 15:00:00,140.29,140.37,140.24,140.33,5814.0,140.29,140.37,140.24,140.33,5814.0
2021-02-19 15:05:00,140.28,140.28,140.11,140.21,5101.0,140.28,140.28,140.11,140.21,5101.0
2021-02-19 15:10:00,140.22,140.54,140.18,140.2,8928.0,140.22,140.54,140.18,140.2,8928.0
2021-02-19 15:15:00,140.23,140.3,140.09,140.15,6200.0,140.23,140.3,140.09,140.15,6200.0
2021-02-19 15:20:00,140.19,140.2,140.02,140.11,12941.0,140.19,140.2,140.02,140.11,12941.0
2021-02-19 15:25:00,140.1,140.21,140.07,140.09,10140.0,140.1,140.21,140.07,140.09,10140.0
2021-02-19 15:30:00,140.11,140.26,140.09,140.1,10168.0,140.11,140.26,140.09,140.1,10168.0
2021-02-19 15:35:00,140.09,140.27,140.08,140.27,8646.0,140.09,140.27,140.08,140.27,8646.0
2021-02-19 15:40:00,140.24,140.25,139.98,139.98,14547.0,140.24,140.25,139.98,139.98,14547.0
2021-02-19 15:45:00,139.93,140.19,139.93,140.11,24282.0,139.93,140.19,139.93,140.11,24282.0
2021-02-19 15:50:00,140.07,140.14,139.76,139.81,72072.0,140.07,140.14,139.76,139.81,72072.0
2021-02-19 15:55:00,139.8,139.91,139.6,139.66,106536.0,139.8,139.91,139.6,139.66,106536.0
2021-02-22 09:30:00,138.92,138.93,136.8,136.82,42043.0,138.92,138.93,136.8,136.82,42043.0
2021-02-22 09:35:00,136.95,137.97,136.82,137.66,9484.0,136.95,137.97,136.82,137.66,9484.0
2021-02-22 09:40:00,137.65,137.65,136.2,136.2,28549.0,137.65,137.65,136.2,136.2,28549.0
2021-02-22 09:45:00,136.4,136.4,135.82,135.82,9416.0,136.4,136.4,135.82,135.82,9416.0
2021-02-22 09:50:00,136.01,136.57,135.67,136.45,16770.0,136.01,136.57,135.67,136.45,16770.0
2021-02-22 09:55:00,136.32,136.46,136.13,136.21,6412.0,136.32,136.46,136.13,136.21,6412.0
2021-02-22 10:00:00,136.31,136.78,136.21,136.73,9292.0,136.31,136.78,136.21,136.73,9292.0
2021-02-22 10:05:00,136.65,136.85,136.54,136.65,11824.0,136.65,136.85,136.54,136.65,11824.0
2021-02-22 10:10:00,136.65,136.85,136.55,136.69,6624.0,136.65,136.85,136.55,136.69,6624.0
2021-02-22 10:15:00,136.7,136.71,135.69,135.86,16692.0,136.7,136.71,135.69,135.86,16692.0
2021-02-22 10:20:00,135.84,136.02,135.49,135.55,10550.0,135.84,136.02,135.49,135.55,10550.0
2021-02-22 10:25:00,135.55,135.64,135.24,135.37,10200.0,135.55,135.64,135.24,135.37,10200.0
2021-02-22 10:30:00,135.2,135.27,134.58,134.95,17151.0,135.2,135.27,134.58,134.95,17151.0
2021-02-22 10:35:00,134.95,135.22,134.86,135.11,9735.0,134.95,135.22,134.86,135.11,9735.0
2021-02-22 10:40:00,135.11,135.43,134.96,135.39,8655.0,135.11,135.43,134.96,135.39,8655.0
2021-02-22 10:45:00,135.4,135.41,135.05,135.41,8552.0,135.4,135.41,135.05,135.41,8552.0
2021-02-22 10:50:00,135.45,135.47,134.92,135.03,8348.0,135.45,135.47,134.92,135.03,8348.0
2021-02-22 10:55:00,135.07,135.41,135.02,135.2,25616.0,135.07,135.41,135.02,135.2,25616.0
2021-02-22 11:00:00,135.26,135.38,134.9,134.9,9329.0,135.26,135.38,134.9,134.9,9329.0
2021-02-22 11:05:00,134.85,134.98,134.48,134.52,9394.0,134.85,134.98,134.48,134.52,9394.0
2021-02-22 11:10:00,134.57,134.89,134.33,134.74,8210.0,134.57,134.89,134.33,134.74,8210.0
2021-02-22 11:15:00,134.73,134.79,134.43,134.74,9918.0,134.73,134.79,134.43,134.74,9918.0
2021-02-22 11:20:00,134.73,134.93,134.6,134.89,8942.0,134.73,134.93,134.6,134.89,8942.0
2021-02-22 11:25:00,134.88,135.04,134.82,134.83,6000.0,134.88,135.04,134.82,134.83,6000.0
2021-02-22 11:30:00,134.78,134.92,134.5,134.77,7145.0,134.78,134.92,134.5,134.77,7145.0
2021-02-22 11:35:00,134.81,135.29,134.81,135.29,10690.0,134.81,135.29,134.81,135.29,10690.0
2021-02-22 11:40:00,135.3,135.38,134.75,134.82,29129.0,135.3,135.38,134.75,134.82,29129.0
2021-02-22 11:45:00,134.79,135.05,134.61,134.7,19623.0,134.79,135.05,134.61,134.7,19623.0
2021-02-22 11:50:00,134.72,134.98,134.25,134.25,6210.0,134.72,134.98,134.25,134.25,6210.0
2021-02-22 11:55:00,134.3,134.41,134.13,134.41,7352.0,134.3,134.41,134.13,134.41,7352.0
2021-02-22 12:00:00,134.36,134.72,134.27,134.67,7034.0,134.36,134.72,134.27,134.67,7034.0
2021-02-22 12:05:00,134.63,134.8,134.51,134.52,8688.0,134.63,134.8,134.51,134.52,8688.0
2021-02-22 12:10:00,134.48,134.53,134.26,134.39,12664.0,134.48,134.53,134.26,134.39,12664.0
2021-02-22 12:15:00,134.41,134.57,134.15,134.34,11340.0,134.41,134.57,134.15,134.34,11340.0
2021-02-22 12:20:00,134.37,134.41,134.07,134.08,7562.0,134.37,134.41,134.07,134.08,7562.0
2021-02-22 12:25:00,134.07,134.21,133.9,134.0,12087.0,134.07,134.21,133.9,134.0,12087.0
2021-02-22 12:30:00,134.0,134.1,133.79,134.1,31644.0,134.0,134.1,133.79,134.1,31644.0
2021-02-22 12:35:00,134.14,134.44,134.11,134.44,5665.0,134.14,134.44,134.11,134.44,5665.0
2021-02-22 12:40:00,134.38,134.68,134.38,134.48,8763.0,134.38,134.68,134.38,134.48,8763.0
2021-02-22 12:45:00,134.49,134.65,134.49,134.61,4400.0,134.49,134.65,134.49,134.61,4400.0
2021-02-22 12:50:00,134.64,134.95,134.61,134.81,6740.0,134.64,134.95,134.61,134.81,6740.0
2021-02-22 12:55:00,134.84,134.95,134.69,134.8,45141.0,134.84,134.95,134.69,134.8,45141.0
2021-02-22 13:00:00,134.81,134.81,134.42,134.59,17278.0,134.81,134.81,134.42,134.59,17278.0
2021-02-22 13:05:00,134.56,134.64,134.48,134.61,4600.0,134.56,134.64,134.48,134.61,4600.0
2021-02-22 13:10:00,134.67,134.71,134.54,134.59,3555.0,134.67,134.71,134.54,134.59,3555.0
2021-02-22 13:15:00,134.53,134.69,134.47,134.47,3814.0,134.53,134.69,134.47,134.47,3814.0
2021-02-22 13:20:00,134.51,134.93,134.48,134.86,6682.0,134.51,134.93,134.48,134.86,6682.0
2021-02-22 13:25:00,134.89,134.98,134.83,134.95,5500.0,134.89,134.98,134.83,134.95,5500.0
2021-02-22 13:30:00,134.94,134.94,134.73,134.78,7018.0,134.94,134.94,134.73,134.78,7018.0
2021-02-22 13:35:00,134.81,135.08,134.81,134.99,5014.0,134.81,135.08,134.81,134.99,5014.0
2021-02-22 13:40:00,135.03,135.04,134.85,134.9,4708.0,135.03,135.04,134.85,134.9,4708.0
2021-02-22 13:45:00,134.96,134.99,134.9,134.9,2935.0,134.96,134.99,134.9,134.9,2935.0
2021-02-22 13:50:00,134.83,134.94,134.72,134.72,8286.0,134.83,134.94,134.72,134.72,8286.0
2021-02-22 13:55:00,134.72,134.85,134.68,134.7,4917.0,134.72,134.85,134.68,134.7,4917.0
2021-02-22 14:00:00,134.77,134.95,134.72,134.77,4798.0,134.77,134.95,134.72,134.77,4798.0
2021-02-22 14:05:00,134.71,134.78,134.61,134.61,4616.0,134.71,134.78,134.61,134.61,4616.0
2021-02-22 14:10:00,134.61,134.69,134.61,134.62,6314.0,134.61,134.69,134.61,134.62,6314.0
2021-02-22 14:15:00,134.64,134.95,134.64,134.84,5417.0,134.64,134.95,134.64,134.84,5417.0
2021-02-22 14:20:00,134.83,134.96,134.71,134.75,7211.0,134.83,134.96,134.71,134.75,7211.0
2021-02-22 14:25:00,134.74,134.85,134.74,134.81,4228.0,134.74,134.85,134.74,134.81,4228.0
2021-02-22 14:30:00,134.8,134.93,134.67,134.67,18236.0,134.8,134.93,134.67,134.67,18236.0
2021-02-22 14:35:00,134.66,134.69,134.24,134.42,23929.0,134.66,134.69,134.24,134.42,23929.0
2021-02-22 14:40:00,134.39,134.39,134.03,134.18,10038.0,134.39,134.39,134.03,134.18,10038.0
2021-02-22 14:45:00,134.17,134.19,133.91,134.0,9911.0,134.17,134.19,133.91,134.0,9911.0
2021-02-22 14:50:00,134.02,134.11,133.86,133.89,10385.0,134.02,134.11,133.86,133.89,10385.0
2021-02-22 14:55:00,133.92,134.02,133.84,133.92,7233.0,133.92,134.02,133.84,133.92,7233.0
2021-02-22 15:00:00,133.9,133.93,133.63,133.69,8890.0,133.9,133.93,133.63,133.69,8890.0
2021-02-22 15:05:00,133.69,133.73,133.51,133.59,7732.0,133.69,133.73,133.51,133.59,7732.0
2021-02-22 15:10:00,133.57,133.71,133.29,133.45,9837.0,133.57,133.71,133.29,133.45,9837.0
2021-02-22 15:15:00,133.47,133.64,133.45,133.58,11115.0,133.47,133.64,133.45,133.58,11115.0
2021-02-22 15:20:00,133.57,133.66,133.4,133.43,30390.0,133.57,133.66,133.4,133.43,30390.0
2021-02-22 15:25:00,133.43,133.66,133.22,133.31,23657.0,133.43,133.66,133.22,133.31,23657.0
2021-02-22 15:30:00,133.26,133.53,133.06,133.08,34545.0,133.26,133.53,133.06,133.08,34545.0
2021-02-22 15:35:00,133.05,133.41,132.92,133.18,38238.0,133.05,133.41,132.92,133.18,38238.0
2021-02-22 15:40:00,133.18,133.43,133.07,133.3,38178.0,133.18,133.43,133.07,133.3,38178.0
2021-02-22 15:45:00,133.3,133.5,133.2,133.4,37531.0,133.3,133.5,133.2,133.4,37531.0
2021-02-22 15:50:00,133.39,133.59,133.1,133.27,75406.0,133.39,133.59,133.1,133.27,75406.0
2021-02-22 15:55:00,133.25,133.47,133.12,133.16,83554.0,133.25,133.47,133.12,133.16,83554.0
2021-02-23 09:30:00,135.54,135.89,130.24,132.38,121232.0,135.54,135.89,130.24,132.38,121232.0
2021-02-23 09:35:00,132.38,132.92,130.2,131.06,52395.0,132.38,132.92,130.2,131.06,52395.0
2021-02-23 09:40:00,131.24,131.38,129.25,129.85,59977.0,131.24,131.38,129.25,129.85,59977.0
2021-02-23 09:45:00,130.13,130.13,128.49,129.26,45706.0,130.13,130.13,128.49,129.26,45706.0
2021-02-23 09:50:00,129.36,131.24,129.04,130.04,37615.0,129.36,131.24,129.04,130.04,37615.0
2021-02-23 09:55:00,130.31,131.08,130.03,131.08,30048.0,130.31,131.08,130.03,131.08,30048.0
2021-02-23 10:00:00,130.81,131.78,130.52,131.67,61312.0,130.81,131.78,130.52,131.67,61312.0
2021-02-23 10:05:00,131.68,132.29,130.61,132.05,42645.0,131.68,132.29,130.61,132.05,42645.0
2021-02-23 10:10:00,131.98,132.44,131.49,131.61,68017.0,131.98,132.44,131.49,131.61,68017.0
2021-02-23 10:15:00,131.66,132.52,130.98,132.52,53406.0,131.66,132.52,130.98,132.52,53406.0
2021-02-23 10:20:00,132.51,132.66,131.34,132.4,22291.0,132.51,132.66,131.34,132.4,22291.0
2021-02-23 10:25:00,132.4,133.14,132.4,132.76,24322.0,132.4,133.14,132.4,132.76,24322.0
2021-02-23 10:30:00,132.83,133.22,132.4,132.43,16769.0,132.83,133.22,132.4,132.43,16769.0
2021-02-23 10:35:00,132.46,132.76,132.29,132.52,11393.0,132.46,132.76,132.29,132.52,11393.0
2021-02-23 10:40:00,132.71,132.75,131.56,132.69,28299.0,132.71,132.75,131.56,132.69,28299.0
2021-02-23 10:45:00,132.67,133.2,132.57,132.73,18329.0,132.67,133.2,132.57,132.73,18329.0
2021-02-23 10:50:00,132.74,133.39,132.38,133.34,24495.0,132.74,133.39,132.38,133.34,24495.0
2021-02-23 10:55:00,133.27,133.36,132.55,133.09,20220.0,133.27,133.36,132.55,133.09,20220.0
2021-02-23 11:00:00,133.2,133.71,133.17,133.54,24125.0,133.2,133.71,133.17,133.54,24125.0
2021-02-23 11:05:00,133.46,133.46,132.93,133.3,19406.0,133.46,133.46,132.93,133.3,19406.0
2021-02-23 11:10:00,133.25,133.81,133.25,133.39,17775.0,133.25,133.81,133.25,133.39,17775.0
2021-02-23 11:15:00,133.5,133.76,132.25,132.76,22063.0,133.5,133.76,132.25,132.76,22063.0
2021-02-23 11:20:00,132.58,132.73,132.24,132.25,16036.0,132.58,132.73,132.24,132.25,16036.0
2021-02-23 11:25:00,132.31,132.31,131.78,132.09,19150.0,132.31,132.31,131.78,132.09,19150.0
2021-02-23 11:30:00,132.01,132.58,131.92,132.57,13426.0,132.01,132.58,131.92,132.57,13426.0
2021-02-23 11:35:00,132.57,132.68,132.15,132.22,12855.0,132.57,132.68,132.15,132.22,12855.0
2021-02-23 11:40:00,132.22,132.32,131.88,132.09,18242.0,132.22,132.32,131.88,132.09,18242.0
2021-02-23 11:45:00,132.04,132.14,131.88,132.0,17526.0,132.04,132.14,131.88,132.0,17526.0
2021-02-23 11:50:00,132.01,132.62,131.75,132.43,76083.0,132.01,132.62,131.75,132.43,76083.0
2021-02-23 11:55:00,132.46,132.46,131.93,132.0,16559.0,132.46,132.46,131.93,132.0,16559.0
2021-02-23 12:00:00,132.0,132.0,131.16,131.49,28142.0,132.0,132.0,131.16,131.49,28142.0
2021-02-23 12:05:00,131.58,131.66,130.87,130.99,15516.0,131.58,131.66,130.87,130.99,15516.0
2021-02-23 12:10:00,130.99,131.25,130.95,131.06,24227.0,130.99,131.25,130.95,131.06,24227.0
2021-02-23 12:15:00,131.1,131.64,130.86,131.48,19111.0,131.1,131.64,130.86,131.48,19111.0
2021-02-23 12:20:00,131.41,131.74,131.34,131.72,13555.0,131.41,131.74,131.34,131.72,13555.0
2021-02-23 12:25:00,131.72,132.1,131.72,132.06,16604.0,131.72,132.1,131.72,132.06,16604.0
2021-02-23 12:30:00,132.06,132.18,131.77,131.77,14660.0,132.06,132.18,131.77,131.77,14660.0
2021-02-23 12:35:00,131.69,131.83,130.4,130.59,19238.0,131.69,131.83,130.4,130.59,19238.0
2021-02-23 12:40:00,130.45,130.46,129.87,129.91,22256.0,130.45,130.46,129.87,129.91,22256.0
2021-02-23 12:45:00,129.9,130.45,129.79,130.16,14228.0,129.9,130.45,129.79,130.16,14228.0
2021-02-23 12:50:00,130.16,130.8,129.96,130.74,16357.0,130.16,130.8,129.96,130.74,16357.0
2021-02-23 12:55:00,130.69,130.78,130.15,130.21,15156.0,130.69,130.78,130.15,130.21,15156.0
2021-02-23 13:00:00,130.28,131.11,130.0,131.11,10679.0,130.28,131.11,130.0,131.11,10679.0
2021-02-23 13:05:00,131.04,131.24,130.98,131.14,12086.0,131.04,131.24,130.98,131.14,12086.0
2021-02-23 13:10:00,131.09,131.76,130.9,131.76,8627.0,131.09,131.76,130.9,131.76,8627.0
2021-02-23 13:15:00,131.8,131.87,131.54,131.81,14117.0,131.8,131.87,131.54,131.81,14117.0
2021-02-23 13:20:00,131.84,132.36,131.68,132.36,11640.0,131.84,132.36,131.68,132.36,11640.0
2021-02-23 13:25:00,132.42,132.57,132.29,132.57,16391.0,132.42,132.57,132.29,132.57,16391.0
2021-02-23 13:30:00,132.58,132.58,131.96,132.33,26170.0,132.58,132.58,131.96,132.33,26170.0
2021-02-23 13:35:00,132.31,132.43,131.97,132.17,16175.0,132.31,132.43,131.97,132.17,16175.0
2021-02-23 13:40:00,132.17,132.23,131.4,131.68,18574.0,132.17,132.23,131.4,131.68,18574.0
2021-02-23 13:45:00,131.68,131.82,131.11,131.38,25074.0,131.68,131.82,131.11,131.38,25074.0
2021-02-23 13:50:00,131.31,131.48,131.12,131.4,12095.0,131.31,131.48,131.12,131.4,12095.0
2021-02-23 13:55:00,131.41,132.36,131.37,132.09,15219.0,131.41,132.36,131.37,132.09,15219.0
2021-02-23 14:00:00,132.1,132.51,132.09,132.27,12085.0,132.1,132.51,132.09,132.27,12085.0
2021-02-23 14:05:00,132.3,132.42,132.12,132.12,13640.0,132.3,132.42,132.12,132.12,13640.0
2021-02-23 14:10:00,132.16,132.24,132.03,132.14,10671.0,132.16,132.24,132.03,132.14,10671.0
2021-02-23 14:15:00,132.13,132.3,131.74,131.91,13791.0,132.13,132.3,131.74,131.91,13791.0
2021-02-23 14:20:00,131.9,132.27,131.9,132.27,11900.0,131.9,132.27,131.9,132.27,11900.0
2021-02-23 14:25:00,132.27,132.34,132.16,132.23,11424.0,132.27,132.34,132.16,132.23,11424.0
2021-02-23 14:30:00,132.17,132.23,131.67,131.67,13056.0,132.17,132.23,131.67,131.67,13056.0
2021-02-23 14:35:00,131.73,131.89,131.5,131.78,14624.0,131.73,131.89,131.5,131.78,14624.0
2021-02-23 14:40:00,131.75,131.88,131.66,131.81,9831.0,131.75,131.88,131.66,131.81,9831.0
2021-02-23 14:45:00,131.81,132.08,131.79,132.07,10313.0,131.81,132.08,131.79,132.07,10313.0
2021-02-23 14:50:00,132.06,132.37,132.03,132.28,15569.0,132.06,132.37,132.03,132.28,15569.0
2021-02-23 14:55:00,132.3,132.87,132.3,132.79,18909.0,132.3,132.87,132.3,132.79,18909.0
2021-02-23 15:00:00,132.79,132.82,132.49,132.66,17534.0,132.79,132.82,132.49,132.66,17534.0
2021-02-23 15:05:00,132.67,133.12,132.63,133.02,10150.0,132.67,133.12,132.63,133.02,10150.0
2021-02-23 15:10:00,133.05,133.34,132.74,132.87,38700.0,133.05,133.34,132.74,132.87,38700.0
2021-02-23 15:15:00,132.88,133.27,132.87,133.23,15934.0,132.88,133.27,132.87,133.23,15934.0
2021-02-23 15:20:00,133.29,133.43,133.14,133.37,22120.0,133.29,133.43,133.14,133.37,22120.0
2021-02-23 15:25:00,133.35,133.83,133.32,133.7,20145.0,133.35,133.83,133.32,133.7,20145.0
2021-02-23 15:30:00,133.73,133.81,133.13,133.14,22231.0,133.73,133.81,133.13,133.14,22231.0
2021-02-23 15:35:00,133.14,133.54,133.13,133.43,21507.0,133.14,133.54,133.13,133.43,21507.0
2021-02-23 15:40:00,133.41,133.49,132.86,132.94,25030.0,133.41,133.49,132.86,132.94,25030.0
2021-02-23 15:45:00,132.96,133.27,132.93,133.0,36788.0,132.96,133.27,132.93,133.0,36788.0
2021-02-23 15:50:00,132.96,132.96,132.62,132.67,76265.0,132.96,132.96,132.62,132.67,76265.0
2021-02-23 15:55:00,132.67,132.94,132.37,132.65,93907.0,132.67,132.94,132.37,132.65,93907.0
2021-02-24 09:30:00,131.6,132.77,130.84,131.79,68591.0,131.6,132.77,130.84,131.79,68591.0
2021-02-24 09:35:00,131.54,131.73,130.0,131.11,36977.0,131.54,131.73,130.0,131.11,36977.0
2021-02-24 09:40:00,131.09,131.23,129.81,130.22,16823.0,131.09,131.23,129.81,130.22,16823.0
2021-02-24 09:45:00,130.21,131.99,130.16,131.46,14567.0,130.21,131.99,130.16,131.46,14567.0
2021-02-24 09:50:00,131.38,131.74,130.95,131.0,10665.0,131.38,131.74,130.95,131.0,10665.0
2021-02-24 09:55:00,131.03,131.74,130.91,131.74,9649.0,131.03,131.74,130.91,131.74,9649.0
2021-02-24 10:00:00,131.72,131.8,130.58,130.74,19052.0,131.72,131.8,130.58,130.74,19052.0
2021-02-24 10:05:00,130.82,131.09,130.11,130.69,13690.0,130.82,131.09,130.11,130.69,13690.0
2021-02-24 10:10:00,130.5,131.02,130.35,130.47,18265.0,130.5,131.02,130.35,130.47,18265.0
2021-02-24 10:15:00,130.59,131.45,130.59,131.34,11444.0,130.59,131.45,130.59,131.34,11444.0
2021-02-24 10:20:00,131.24,132.11,131.09,131.95,13391.0,131.24,132.11,131.09,131.95,13391.0
2021-02-24 10:25:00,131.88,132.54,131.79,132.42,11852.0,131.88,132.54,131.79,132.42,11852.0
2021-02-24 10:30:00,132.43,132.69,132.0,132.55,11296.0,132.43,132.69,132.0,132.55,11296.0
2021-02-24 10:35:00,132.44,132.65,132.03,132.52,11533.0,132.44,132.65,132.03,132.52,11533.0
2021-02-24 10:40:00,132.44,132.59,132.27,132.49,10374.0,132.44,132.59,132.27,132.49,10374.0
2021-02-24 10:45:00,132.49,132.56,131.79,132.08,14366.0,132.49,132.56,131.79,132.08,14366.0
2021-02-24 10:50:00,132.0,132.04,131.57,131.85,12355.0,132.0,132.04,131.57,131.85,12355.0
2021-02-24 10:55:00,131.91,132.46,131.91,132.31,14437.0,131.91,132.46,131.91,132.31,14437.0
2021-02-24 11:00:00,132.33,132.46,131.89,132.35,19295.0,132.33,132.46,131.89,132.35,19295.0
2021-02-24 11:05:00,132.35,132.57,132.16,132.53,9654.0,132.35,132.57,132.16,132.53,9654.0
2021-02-24 11:10:00,132.53,133.17,132.48,133.17,37953.0,132.53,133.17,132.48,133.17,37953.0
2021-02-24 11:15:00,133.17,133.8,133.16,133.71,18106.0,133.17,133.8,133.16,133.71,18106.0
2021-02-24 11:20:00,133.67,134.07,133.47,133.94,18248.0,133.67,134.07,133.47,133.94,18248.0
2021-02-24 11:25:00,133.89,134.29,133.88,134.18,20833.0,133.89,134.29,133.88,134.18,20833.0
2021-02-24 11:30:00,134.25,134.56,134.13,134.46,16616.0,134.25,134.56,134.13,134.46,16616.0
2021-02-24 11:35:00,134.45,134.9,134.36,134.9,31793.0,134.45,134.9,134.36,134.9,31793.0
2021-02-24 11:40:00,134.84,134.98,134.63,134.89,15900.0,134.84,134.98,134.63,134.89,15900.0
2021-02-24 11:45:00,134.89,135.24,134.82,135.23,16333.0,134.89,135.24,134.82,135.23,16333.0
2021-02-24 11:50:00,135.24,135.72,135.08,135.54,20029.0,135.24,135.72,135.08,135.54,20029.0
2021-02-24 11:55:00,135.5,135.86,135.46,135.72,12444.0,135.5,135.86,135.46,135.72,12444.0
2021-02-24 12:00:00,135.77,136.12,135.75,136.0,16111.0,135.77,136.12,135.75,136.0,16111.0
2021-02-24 12:05:00,136.01,136.19,135.87,136.19,12554.0,136.01,136.19,135.87,136.19,12554.0
2021-02-24 12:10:00,136.26,136.63,136.16,136.63,16132.0,136.26,136.63,136.16,136.63,16132.0
2021-02-24 12:15:00,136.59,136.64,136.29,136.55,14775.0,136.59,136.64,136.29,136.55,14775.0
2021-02-24 12:20:00,136.49,136.62,136.29,136.55,13551.0,136.49,136.62,136.29,136.55,13551.0
2021-02-24 12:25:00,136.53,136.65,136.39,136.65,10387.0,136.53,136.65,136.39,136.65,10387.0
2021-02-24 12:30:00,136.65,137.1,136.65,137.08,10662.0,136.65,137.1,136.65,137.08,10662.0
2021-02-24 12:35:00,137.1,137.39,137.1,137.34,14934.0,137.1,137.39,137.1,137.34,14934.0
2021-02-24 12:40:00,137.36,137.55,137.07,137.1,15407.0,137.36,137.55,137.07,137.1,15407.0
2021-02-24 12:45:00,137.1,137.22,136.77,136.87,17317.0,137.1,137.22,136.77,136.87,17317.0
2021-02-24 12:50:00,136.91,137.32,136.86,137.03,17106.0,136.91,137.32,136.86,137.03,17106.0
2021-02-24 12:55:00,137.14,137.52,136.95,137.24,13638.0,137.14,137.52,136.95,137.24,13638.0
2021-02-24 13:00:00,137.25,137.37,137.23,137.32,17369.0,137.25,137.37,137.23,137.32,17369.0
2021-02-24 13:05:00,137.35,137.62,137.26,137.6,12161.0,137.35,137.62,137.26,137.6,12161.0
2021-02-24 13:10:00,137.63,138.28,137.59,138.08,22418.0,137.63,138.28,137.59,138.08,22418.0
2021-02-24 13:15:00,138.0,138.02,137.67,137.69,14920.0,138.0,138.02,137.67,137.69,14920.0
2021-02-24 13:20:00,137.66,137.78,137.33,137.49,16554.0,137.66,137.78,137.33,137.49,16554.0
2021-02-24 13:25:00,137.44,137.63,137.34,137.34,8160.0,137.44,137.63,137.34,137.34,8160.0
2021-02-24 13:30:00,137.41,138.0,137.41,138.0,25054.0,137.41,138.0,137.41,138.0,25054.0
2021-02-24 13:35:00,138.06,138.14,137.98,138.09,16323.0,138.06,138.14,137.98,138.09,16323.0
2021-02-24 13:40:00,138.11,138.52,137.96,138.52,21618.0,138.11,138.52,137.96,138.52,21618.0
2021-02-24 13:45:00,138.58,138.65,138.44,138.47,21604.0,138.58,138.65,138.44,138.47,21604.0
2021-02-24 13:50:00,138.55,138.75,138.28,138.61,18686.0,138.55,138.75,138.28,138.61,18686.0
2021-02-24 13:55:00,138.62,139.01,138.61,138.85,34021.0,138.62,139.01,138.61,138.85,34021.0
2021-02-24 14:00:00,138.82,139.0,138.71,138.73,22568.0,138.82,139.0,138.71,138.73,22568.0
2021-02-24 14:05:00,138.82,138.85,138.39,138.76,13326.0,138.82,138.85,138.39,138.76,13326.0
2021-02-24 14:10:00,138.79,138.87,138.55,138.61,14336.0,138.79,138.87,138.55,138.61,14336.0
2021-02-24 14:15:00,138.65,139.12,138.58,139.12,14272.0,138.65,139.12,138.58,139.12,14272.0
2021-02-24 14:20:00,139.17,139.24,138.8,139.03,14873.0,139.17,139.24,138.8,139.03,14873.0
2021-02-24 14:25:00,139.03,139.04,138.81,138.86,18171.0,139.03,139.04,138.81,138.86,18171.0
2021-02-24 14:30:00,138.85,139.04,138.77,138.91,12610.0,138.85,139.04,138.77,138.91,12610.0
2021-02-24 14:35:00,138.9,138.9,138.72,138.87,11397.0,138.9,138.9,138.72,138.87,11397.0
2021-02-24 14:40:00,138.89,139.07,138.68,138.7,25758.0,138.89,139.07,138.68,138.7,25758.0
2021-02-24 14:45:00,138.63,138.68,138.2,138.33,8559.0,138.63,138.68,138.2,138.33,8559.0
2021-02-24 14:50:00,138.37,138.82,138.29,138.57,14765.0,138.37,138.82,138.29,138.57,14765.0
2021-02-24 14:55:00,138.58,138.83,138.58,138.81,10846.0,138.58,138.83,138.58,138.81,10846.0
2021-02-24 15:00:00,138.77,138.99,138.72,138.83,13474.0,138.77,138.99,138.72,138.83,13474.0
2021-02-24 15:05:00,138.82,138.9,138.64,138.82,11983.0,138.82,138.9,138.64,138.82,11983.0
2021-02-24 15:10:00,138.76,138.96,138.71,138.86,11617.0,138.76,138.96,138.71,138.86,11617.0
2021-02-24 15:15:00,138.92,138.92,138.63,138.77,16416.0,138.92,138.92,138.63,138.77,16416.0
2021-02-24 15:20:00,138.74,140.05,138.68,138.95,255553.0,138.74,140.05,138.68,138.95,255553.0
2021-02-24 15:25:00,138.99,139.34,138.88,139.19,63820.0,138.99,139.34,138.88,139.19,63820.0
2021-02-24 15:30:00,139.19,139.5,139.09,139.48,39993.0,139.19,139.5,139.09,139.48,39993.0
2021-02-24 15:35:00,139.45,139.77,139.43,139.53,46310.0,139.45,139.77,139.43,139.53,46310.0
2021-02-24 15:40:00,139.56,139.72,139.21,139.69,41772.0,139.56,139.72,139.21,139.69,41772.0
2021-02-24 15:45:00,139.68,140.18,139.55,139.91,60035.0,139.68,140.18,139.55,139.91,60035.0
2021-02-24 15:50:00,140.03,140.2,139.83,139.95,103007.0,140.03,140.2,139.83,139.95,103007.0
2021-02-24 15:55:00,139.85,139.86,139.39,139.41,160903.0,139.85,139.86,139.39,139.41,160903.0
2021-02-25 09:30:00,138.43,139.41,137.53,139.18,69560.0,138.43,139.41,137.53,139.18,69560.0
2021-02-25 09:35:00,139.26,139.62,138.74,138.74,20823.0,139.26,139.62,138.74,138.74,20823.0
2021-02-25 09:40:00,138.64,138.66,137.54,137.9,18555.0,138.64,138.66,137.54,137.9,18555.0
2021-02-25 09:45:00,137.81,139.22,137.81,139.04,17437.0,137.81,139.22,137.81,139.04,17437.0
2021-02-25 09:50:00,139.11,140.09,138.99,139.9,33608.0,139.11,140.09,138.99,139.9,33608.0
2021-02-25 09:55:00,140.05,140.85,140.03,140.5,28272.0,140.05,140.85,140.03,140.5,28272.0
2021-02-25 10:00:00,140.5,140.61,139.9,140.38,37579.0,140.5,140.61,139.9,140.38,37579.0
2021-02-25 10:05:00,140.38,140.64,139.95,140.43,32244.0,140.38,140.64,139.95,140.43,32244.0
2021-02-25 10:10:00,140.51,140.73,140.05,140.21,45023.0,140.51,140.73,140.05,140.21,45023.0
2021-02-25 10:15:00,140.2,140.41,140.07,140.4,20220.0,140.2,140.41,140.07,140.4,20220.0
2021-02-25 10:20:00,140.42,141.51,140.35,141.15,62461.0,140.42,141.51,140.35,141.15,62461.0
2021-02-25 10:25:00,141.04,141.4,140.87,141.18,32904.0,141.04,141.4,140.87,141.18,32904.0
2021-02-25 10:30:00,141.12,141.33,140.9,141.05,22627.0,141.12,141.33,140.9,141.05,22627.0
2021-02-25 10:35:00,141.05,141.1,140.76,140.9,21215.0,141.05,141.1,140.76,140.9,21215.0
2021-02-25 10:40:00,140.97,141.12,140.64,140.98,27767.0,140.97,141.12,140.64,140.98,27767.0
2021-02-25 10:45:00,140.97,141.01,140.69,140.96,21914.0,140.97,141.01,140.69,140.96,21914.0
2021-02-25 10:50:00,140.97,141.3,140.8,141.29,15867.0,140.97,141.3,140.8,141.29,15867.0
2021-02-25 10:55:00,141.29,141.54,141.22,141.52,15843.0,141.29,141.54,141.22,141.52,15843.0
2021-02-25 11:00:00,141.53,141.7,141.25,141.48,11529.0,141.53,141.7,141.25,141.48,11529.0
2021-02-25 11:05:00,141.5,142.1,141.5,142.01,15474.0,141.5,142.1,141.5,142.01,15474.0
2021-02-25 11:10:00,142.05,142.14,141.7,141.71,11853.0,142.05,142.14,141.7,141.71,11853.0
2021-02-25 11:15:00,141.7,142.28,141.59,142.28,15511.0,141.7,142.28,141.59,142.28,15511.0
2021-02-25 11:20:00,142.29,142.64,142.0,142.04,21252.0,142.29,142.64,142.0,142.04,21252.0
2021-02-25 11:25:00,142.03,142.15,141.16,141.24,14102.0,142.03,142.15,141.16,141.24,14102.0
2021-02-25 11:30:00,141.24,141.43,141.07,141.36,11150.0,141.24,141.43,141.07,141.36,11150.0
2021-02-25 11:35:00,141.26,141.37,140.71,141.08,14007.0,141.26,141.37,140.71,141.08,14007.0
2021-02-25 11:40:00,141.03,141.04,140.72,140.84,20534.0,141.03,141.04,140.72,140.84,20534.0
2021-02-25 11:45:00,140.86,140.88,140.56,140.65,26754.0,140.86,140.88,140.56,140.65,26754.0
2021-02-25 11:50:00,140.56,141.0,140.34,140.9,15963.0,140.56,141.0,140.34,140.9,15963.0
2021-02-25 11:55:00,140.89,140.99,140.73,140.95,18320.0,140.89,140.99,140.73,140.95,18320.0
2021-02-25 12:00:00,140.9,141.12,140.68,141.06,21955.0,140.9,141.12,140.68,141.06,21955.0
2021-02-25 12:05:00,141.02,141.14,140.73,140.87,11090.0,141.02,141.14,140.73,140.87,11090.0
2021-02-25 12:10:00,140.74,141.12,140.48,141.07,16895.0,140.74,141.12,140.48,141.07,16895.0
2021-02-25 12:15:00,141.02,141.09,140.76,140.76,12881.0,141.02,141.09,140.76,140.76,12881.0
2021-02-25 12:20:00,140.76,140.9,140.42,140.61,14371.0,140.76,140.9,140.42,140.61,14371.0
2021-02-25 12:25:00,140.59,140.59,139.98,140.02,12240.0,140.59,140.59,139.98,140.02,12240.0
2021-02-25 12:30:00,140.03,140.07,139.47,139.71,12643.0,140.03,140.07,139.47,139.71,12643.0
2021-02-25 12:35:00,139.71,139.85,139.36,139.46,29884.0,139.71,139.85,139.36,139.46,29884.0
2021-02-25 12:40:00,139.5,139.54,138.9,139.14,24189.0,139.5,139.54,138.9,139.14,24189.0
2021-02-25 12:45:00,139.2,139.45,138.71,139.23,15047.0,139.2,139.45,138.71,139.23,15047.0
2021-02-25 12:50:00,139.07,139.22,138.59,138.6,7781.0,139.07,139.22,138.59,138.6,7781.0
2021-02-25 12:55:00,138.56,138.76,138.05,138.33,20201.0,138.56,138.76,138.05,138.33,20201.0
2021-02-25 13:00:00,138.27,138.87,137.71,138.31,17281.0,138.27,138.87,137.71,138.31,17281.0
2021-02-25 13:05:00,138.28,138.88,138.12,138.88,14750.0,138.28,138.88,138.12,138.88,14750.0
2021-02-25 13:10:00,139.03,139.25,138.66,139.25,8744.0,139.03,139.25,138.66,139.25,8744.0
2021-02-25 13:15:00,139.23,139.34,138.95,139.33,11629.0,139.23,139.34,138.95,139.33,11629.0
2021-02-25 13:20:00,139.34,139.65,139.3,139.4,22074.0,139.34,139.65,139.3,139.4,22074.0
2021-02-25 13:25:00,139.4,139.85,139.19,139.57,24716.0,139.4,139.85,139.19,139.57,24716.0
2021-02-25 13:30:00,139.43,139.52,139.05,139.22,11857.0,139.43,139.52,139.05,139.22,11857.0
2021-02-25 13:35:00,139.25,139.48,138.76,139.48,23051.0,139.25,139.48,138.76,139.48,23051.0
2021-02-25 13:40:00,139.36,139.53,139.17,139.27,10591.0,139.36,139.53,139.17,139.27,10591.0
2021-02-25 13:45:00,139.27,139.38,139.01,139.2,14381.0,139.27,139.38,139.01,139.2,14381.0
2021-02-25 13:50:00,139.14,139.14,138.76,138.84,12417.0,139.14,139.14,138.76,138.84,12417.0
2021-02-25 13:55:00,138.87,139.37,138.77,139.34,32447.0,138.87,139.37,138.77,139.34,32447.0
2021-02-25 14:00:00,139.37,139.96,139.19,139.94,27758.0,139.37,139.96,139.19,139.94,27758.0
2021-02-25 14:05:00,139.92,140.15,139.88,139.98,10046.0,139.92,140.15,139.88,139.98,10046.0
2021-02-25 14:10:00,139.98,140.06,139.88,139.93,8283.0,139.98,140.06,139.88,139.93,8283.0
2021-02-25 14:15:00,139.96,140.56,139.96,140.56,14016.0,139.96,140.56,139.96,140.56,14016.0
2021-02-25 14:20:00,140.58,141.01,140.53,140.9,18551.0,140.58,141.01,140.53,140.9,18551.0
2021-02-25 14:25:00,140.91,141.18,140.79,141.07,25709.0,140.91,141.18,140.79,141.07,25709.0
2021-02-25 14:30:00,141.04,141.05,140.76,140.89,18409.0,141.04,141.05,140.76,140.89,18409.0
2021-02-25 14:35:00,140.89,140.98,140.75,140.8,25380.0,140.89,140.98,140.75,140.8,25380.0
2021-02-25 14:40:00,140.87,141.03,140.75,140.88,27190.0,140.87,141.03,140.75,140.88,27190.0
2021-02-25 14:45:00,140.88,141.12,140.83,141.04,28908.0,140.88,141.12,140.83,141.04,28908.0
2021-02-25 14:50:00,141.05,141.1,140.61,140.65,32799.0,141.05,141.1,140.61,140.65,32799.0
2021-02-25 14:55:00,140.66,140.78,140.5,140.57,24954.0,140.66,140.78,140.5,140.57,24954.0
2021-02-25 15:00:00,140.54,140.6,140.04,140.06,16445.0,140.54,140.6,140.04,140.06,16445.0
2021-02-25 15:05:00,140.1,140.17,139.54,139.58,25287.0,140.1,140.17,139.54,139.58,25287.0
2021-02-25 15:10:00,139.53,139.93,139.22,139.39,30404.0,139.53,139.93,139.22,139.39,30404.0
2021-02-25 15:15:00,139.39,139.39,138.95,139.08,21192.0,139.39,139.39,138.95,139.08,21192.0
2021-02-25 15:20:00,139.09,139.35,138.8,138.8,43071.0,139.09,139.35,138.8,138.8,43071.0
2021-02-25 15:25:00,138.83,139.15,138.82,138.97,36842.0,138.83,139.15,138.82,138.97,36842.0
2021-02-25 15:30:00,138.97,139.22,138.32,138.32,44953.0,138.97,139.22,138.32,138.32,44953.0
2021-02-25 15:35:00,138.31,138.32,137.35,137.61,43310.0,138.31,138.32,137.35,137.61,43310.0
2021-02-25 15:40:00,137.65,138.15,137.27,138.0,42452.0,137.65,138.15,137.27,138.0,42452.0
2021-02-25 15:45:00,137.96,138.72,137.91,138.55,37209.0,137.96,138.72,137.91,138.55,37209.0
2021-02-25 15:50:00,138.55,138.77,138.03,138.32,82102.0,138.55,138.77,138.03,138.32,82102.0
2021-02-25 15:55:00,138.3,138.43,137.97,138.01,128231.0,138.3,138.43,137.97,138.01,128231.0
2021-02-26 09:30:00,139.06,141.16,139.04,141.09,39462.0,139.06,141.16,139.04,141.09,39462.0
2021-02-26 09:35:00,141.1,142.81,141.09,142.81,29677.0,141.1,142.81,141.09,142.81,29677.0
2021-02-26 09:40:00,142.77,142.77,140.85,141.06,20479.0,142.77,142.77,140.85,141.06,20479.0
2021-02-26 09:45:00,141.07,141.16,139.68,139.97,24877.0,141.07,141.16,139.68,139.97,24877.0
2021-02-26 09:50:00,139.98,140.06,139.22,139.68,18074.0,139.98,140.06,139.22,139.68,18074.0
2021-02-26 09:55:00,139.47,140.09,139.17,140.07,14548.0,139.47,140.09,139.17,140.07,14548.0
2021-02-26 10:00:00,139.97,140.24,139.56,140.19,20916.0,139.97,140.24,139.56,140.19,20916.0
2021-02-26 10:05:00,140.18,140.58,139.6,139.61,16093.0,140.18,140.58,139.6,139.61,16093.0
2021-02-26 10:10:00,139.39,139.74,138.77,139.52,19695.0,139.39,139.74,138.77,139.52,19695.0
2021-02-26 10:15:00,139.56,139.81,139.12,139.44,20078.0,139.56,139.81,139.12,139.44,20078.0
2021-02-26 10:20:00,139.63,139.76,138.86,139.07,8424.0,139.63,139.76,138.86,139.07,8424.0
2021-02-26 10:25:00,138.95,139.5,137.77,137.95,22259.0,138.95,139.5,137.77,137.95,22259.0
2021-02-26 10:30:00,138.01,138.35,137.78,137.89,13694.0,138.01,138.35,137.78,137.89,13694.0
2021-02-26 10:35:00,137.96,138.88,137.73,138.87,13434.0,137.96,138.88,137.73,138.87,13434.0
2021-02-26 10:40:00,138.89,139.34,138.62,139.34,11605.0,138.89,139.34,138.62,139.34,11605.0
2021-02-26 10:45:00,139.42,140.0,139.34,139.88,8978.0,139.42,140.0,139.34,139.88,8978.0
2021-02-26 10:50:00,139.79,140.7,139.5,140.3,13369.0,139.79,140.7,139.5,140.3,13369.0
2021-02-26 10:55:00,140.25,141.02,140.08,140.92,21381.0,140.25,141.02,140.08,140.92,21381.0
2021-02-26 11:00:00,141.0,141.12,140.64,141.08,9423.0,141.0,141.12,140.64,141.08,9423.0
2021-02-26 11:05:00,141.0,141.15,140.53,140.53,8686.0,141.0,141.15,140.53,140.53,8686.0
2021-02-26 11:10:00,140.68,140.74,140.23,140.47,11071.0,140.68,140.74,140.23,140.47,11071.0
2021-02-26 11:15:00,140.49,140.95,140.29,140.44,10557.0,140.49,140.95,140.29,140.44,10557.0
2021-02-26 11:20:00,140.44,140.5,140.06,140.08,9235.0,140.44,140.5,140.06,140.08,9235.0
2021-02-26 11:25:00,140.19,140.47,140.07,140.31,12954.0,140.19,140.47,140.07,140.31,12954.0
2021-02-26 11:30:00,140.38,141.45,140.37,141.35,17864.0,140.38,141.45,140.37,141.35,17864.0
2021-02-26 11:35:00,141.38,141.73,141.26,141.72,6376.0,141.38,141.73,141.26,141.72,6376.0
2021-02-26 11:40:00,141.81,141.98,141.3,141.4,11121.0,141.81,141.98,141.3,141.4,11121.0
2021-02-26 11:45:00,141.28,141.93,141.01,141.91,7757.0,141.28,141.93,141.01,141.91,7757.0
2021-02-26 11:50:00,141.92,142.36,141.8,142.24,20252.0,141.92,142.36,141.8,142.24,20252.0
2021-02-26 11:55:00,142.19,142.27,142.0,142.22,7530.0,142.19,142.27,142.0,142.22,7530.0
2021-02-26 12:00:00,142.31,142.33,141.88,141.88,7332.0,142.31,142.33,141.88,141.88,7332.0
2021-02-26 12:05:00,141.77,142.06,141.18,142.06,9221.0,141.77,142.06,141.18,142.06,9221.0
2021-02-26 12:10:00,142.09,142.34,141.83,142.25,5977.0,142.09,142.34,141.83,142.25,5977.0
2021-02-26 12:15:00,142.23,142.25,142.09,142.18,5998.0,142.23,142.25,142.09,142.18,5998.0
2021-02-26 12:20:00,142.21,142.23,141.95,142.22,6919.0,142.21,142.23,141.95,142.22,6919.0
2021-02-26 12:25:00,142.29,142.37,141.75,141.96,4914.0,142.29,142.37,141.75,141.96,4914.0
2021-02-26 12:30:00,142.03,142.6,142.03,142.46,5810.0,142.03,142.6,142.03,142.46,5810.0
2021-02-26 12:35:00,142.46,142.5,141.84,141.95,6600.0,142.46,142.5,141.84,141.95,6600.0
2021-02-26 12:40:00,141.99,142.26,141.89,142.12,9047.0,141.99,142.26,141.89,142.12,9047.0
2021-02-26 12:45:00,142.15,142.41,142.03,142.38,5126.0,142.15,142.41,142.03,142.38,5126.0
2021-02-26 12:50:00,142.34,142.84,142.2,142.55,10051.0,142.34,142.84,142.2,142.55,10051.0
2021-02-26 12:55:00,142.51,142.6,141.9,142.31,19729.0,142.51,142.6,141.9,142.31,19729.0
2021-02-26 13:00:00,142.31,142.31,141.79,142.01,6511.0,142.31,142.31,141.79,142.01,6511.0
2021-02-26 13:05:00,141.95,142.65,141.75,142.59,12677.0,141.95,142.65,141.75,142.59,12677.0
2021-02-26 13:10:00,142.59,142.86,142.54,142.7,7530.0,142.59,142.86,142.54,142.7,7530.0
2021-02-26 13:15:00,142.74,143.0,142.66,142.99,8604.0,142.74,143.0,142.66,142.99,8604.0
2021-02-26 13:20:00,142.96,143.22,142.94,143.03,7114.0,142.96,143.22,142.94,143.03,7114.0
2021-02-26 13:25:00,143.12,143.26,143.0,143.1,8431.0,143.12,143.26,143.0,143.1,8431.0
2021-02-26 13:30:00,143.17,143.17,142.81,143.0,7450.0,143.17,143.17,142.81,143.0,7450.0
2021-02-26 13:35:00,142.96,143.0,142.47,142.59,7839.0,142.96,143.0,142.47,142.59,7839.0
2021-02-26 13:40:00,142.57,142.77,142.37,142.77,9018.0,142.57,142.77,142.37,142.77,9018.0
2021-02-26 13:45:00,142.77,143.11,142.29,142.56,13559.0,142.77,143.11,142.29,142.56,13559.0
2021-02-26 13:50:00,142.54,142.9,142.38,142.79,17221.0,142.54,142.9,142.38,142.79,17221.0
2021-02-26 13:55:00,142.79,143.26,142.75,143.12,12633.0,142.79,143.26,142.75,143.12,12633.0
2021-02-26 14:00:00,143.12,143.22,142.7,142.7,11963.0,143.12,143.22,142.7,142.7,11963.0
2021-02-26 14:05:00,142.59,142.72,142.36,142.51,11303.0,142.59,142.72,142.36,142.51,11303.0
2021-02-26 14:10:00,142.56,142.81,142.43,142.7,13443.0,142.56,142.81,142.43,142.7,13443.0
2021-02-26 14:15:00,142.65,142.94,142.27,142.27,11876.0,142.65,142.94,142.27,142.27,11876.0
2021-02-26 14:20:00,142.37,142.38,141.96,142.17,12833.0,142.37,142.38,141.96,142.17,12833.0
2021-02-26 14:25:00,142.15,142.48,142.15,142.37,11384.0,142.15,142.48,142.15,142.37,11384.0
2021-02-26 14:30:00,142.26,142.77,142.15,142.68,14761.0,142.26,142.77,142.15,142.68,14761.0
2021-02-26 14:35:00,142.72,142.85,142.57,142.7,13469.0,142.72,142.85,142.57,142.7,13469.0
2021-02-26 14:40:00,142.67,142.85,142.32,142.35,13124.0,142.67,142.85,142.32,142.35,13124.0
2021-02-26 14:45:00,142.39,142.86,142.39,142.84,14401.0,142.39,142.86,142.39,142.84,14401.0
2021-02-26 14:50:00,142.82,142.93,142.53,142.58,13172.0,142.82,142.93,142.53,142.58,13172.0
2021-02-26 14:55:00,142.58,142.65,142.1,142.22,10721.0,142.58,142.65,142.1,142.22,10721.0
2021-02-26 15:00:00,142.25,142.85,142.22,142.75,14821.0,142.25,142.85,142.22,142.75,14821.0
2021-02-26 15:05:00,142.75,143.25,142.6,143.13,15520.0,142.75,143.25,142.6,143.13,15520.0
2021-02-26 15:10:00,143.13,143.32,142.8,142.83,13722.0,143.13,143.32,142.8,142.83,13722.0
2021-02-26 15:15:00,142.87,143.25,142.87,143.11,16475.0,142.87,143.25,142.87,143.11,16475.0
2021-02-26 15:20:00,143.13,143.15,142.42,142.44,16958.0,143.13,143.15,142.42,142.44,16958.0
2021-02-26 15:25:00,142.4,142.4,141.75,141.85,18276.0,142.4,142.4,141.75,141.85,18276.0
2021-02-26 15:30:00,141.84,141.93,141.54,141.62,21929.0,141.84,141.93,141.54,141.62,21929.0
2021-02-26 15:35:00,141.63,142.01,141.5,141.9,24225.0,141.63,142.01,141.5,141.9,24225.0
2021-02-26 15:40:00,141.86,142.26,141.79,142.07,28533.0,141.86,142.26,141.79,142.07,28533.0
2021-02-26 15:45:00,142.07,142.79,142.07,142.57,34396.0,142.07,142.79,142.07,142.57,34396.0
2021-02-26 15:50:00,142.49,142.53,141.36,141.36,62756.0,142.49,142.53,141.36,141.36,62756.0
2021-02-26 15:55:00,141.31,141.9,141.04,141.11,112743.0,141.31,141.9,141.04,141.11,112743.0
2021-03-01 09:30:00,143.18,144.14,142.61,143.96,60662.0,143.18,144.14,142.61,143.96,60662.0
2021-03-01 09:35:00,143.99,143.99,142.83,142.98,15736.0,143.99,143.99,142.83,142.98,15736.0
2021-03-01 09:40:00,142.91,143.52,142.49,143.48,13067.0,142.91,143.52,142.49,143.48,13067.0
2021-03-01 09:45:00,143.44,143.62,142.44,142.5,14770.0,143.44,143.62,142.44,142.5,14770.0
2021-03-01 09:50:00,142.59,143.17,142.13,143.16,16402.0,142.59,143.17,142.13,143.16,16402.0
2021-03-01 09:55:00,143.18,143.77,142.98,143.73,15783.0,143.18,143.77,142.98,143.73,15783.0
2021-03-01 10:00:00,143.75,143.89,143.15,143.45,32892.0,143.75,143.89,143.15,143.45,32892.0
2021-03-01 10:05:00,143.43,143.51,142.71,143.11,17849.0,143.43,143.51,142.71,143.11,17849.0
2021-03-01 10:10:00,143.15,143.62,143.15,143.42,11884.0,143.15,143.62,143.15,143.42,11884.0
2021-03-01 10:15:00,143.5,143.99,143.46,143.83,8927.0,143.5,143.99,143.46,143.83,8927.0
2021-03-01 10:20:00,143.81,143.86,143.55,143.66,6851.0,143.81,143.86,143.55,143.66,6851.0
2021-03-01 10:25:00,143.7,143.89,143.62,143.63,8903.0,143.7,143.89,143.62,143.63,8903.0
2021-03-01 10:30:00,143.56,143.64,143.21,143.53,14565.0,143.56,143.64,143.21,143.53,14565.0
2021-03-01 10:35:00,143.47,143.73,143.38,143.68,9208.0,143.47,143.73,143.38,143.68,9208.0
2021-03-01 10:40:00,143.78,143.89,143.64,143.67,4922.0,143.78,143.89,143.64,143.67,4922.0
2021-03-01 10:45:00,143.75,143.95,143.74,143.91,7285.0,143.75,143.95,143.74,143.91,7285.0
2021-03-01 10:50:00,143.91,144.03,143.81,143.97,9461.0,143.91,144.03,143.81,143.97,9461.0
2021-03-01 10:55:00,143.94,144.16,143.84,144.0,6066.0,143.94,144.16,143.84,144.0,6066.0
2021-03-01 11:00:00,144.07,144.25,143.81,144.11,6306.0,144.07,144.25,143.81,144.11,6306.0
2021-03-01 11:05:00,144.04,144.2,143.98,144.06,7044.0,144.04,144.2,143.98,144.06,7044.0
2021-03-01 11:10:00,144.06,144.35,144.04,144.26,12428.0,144.06,144.35,144.04,144.26,12428.0
2021-03-01 11:15:00,144.27,144.6,144.27,144.44,13034.0,144.27,144.6,144.27,144.44,13034.0
2021-03-01 11:20:00,144.43,144.49,144.24,144.39,12135.0,144.43,144.49,144.24,144.39,12135.0
2021-03-01 11:25:00,144.39,144.46,143.93,144.06,12471.0,144.39,144.46,143.93,144.06,12471.0
2021-03-01 11:30:00,144.1,144.18,143.92,144.17,9472.0,144.1,144.18,143.92,144.17,9472.0
2021-03-01 11:35:00,144.17,144.51,144.17,144.39,7293.0,144.17,144.51,144.17,144.39,7293.0
2021-03-01 11:40:00,144.49,145.16,144.49,145.07,23341.0,144.49,145.16,144.49,145.07,23341.0
2021-03-01 11:45:00,145.15,145.15,144.97,145.12,6175.0,145.15,145.15,144.97,145.12,6175.0
2021-03-01 11:50:00,145.14,145.14,144.8,145.02,10111.0,145.14,145.14,144.8,145.02,10111.0
2021-03-01 11:55:00,145.02,145.35,145.02,145.15,18809.0,145.02,145.35,145.02,145.15,18809.0
2021-03-01 12:00:00,145.2,145.32,145.11,145.26,9420.0,145.2,145.32,145.11,145.26,9420.0
2021-03-01 12:05:00,145.29,145.57,145.29,145.51,11855.0,145.29,145.57,145.29,145.51,11855.0
2021-03-01 12:10:00,145.54,145.72,145.52,145.54,10395.0,145.54,145.72,145.52,145.54,10395.0
2021-03-01 12:15:00,145.53,145.68,145.44,145.64,14093.0,145.53,145.68,145.44,145.64,14093.0
2021-03-01 12:20:00,145.66,145.76,145.51,145.67,13878.0,145.66,145.76,145.51,145.67,13878.0
2021-03-01 12:25:00,145.68,145.83,145.68,145.75,7891.0,145.68,145.83,145.68,145.75,7891.0
2021-03-01 12:30:00,145.74,146.01,145.73,145.91,16684.0,145.74,146.01,145.73,145.91,16684.0
2021-03-01 12:35:00,145.96,146.04,145.68,145.92,26338.0,145.96,146.04,145.68,145.92,26338.0
2021-03-01 12:40:00,145.93,145.93,145.76,145.86,9669.0,145.93,145.93,145.76,145.86,9669.0
2021-03-01 12:45:00,145.89,146.47,145.89,146.36,9826.0,145.89,146.47,145.89,146.36,9826.0
2021-03-01 12:50:00,146.34,146.43,146.08,146.16,3635.0,146.34,146.43,146.08,146.16,3635.0
2021-03-01 12:55:00,146.14,146.19,145.99,146.09,9654.0,146.14,146.19,145.99,146.09,9654.0
2021-03-01 13:00:00,146.2,146.35,146.17,146.35,8514.0,146.2,146.35,146.17,146.35,8514.0
2021-03-01 13:05:00,146.39,146.55,146.21,146.28,8290.0,146.39,146.55,146.21,146.28,8290.0
2021-03-01 13:10:00,146.26,146.29,146.05,146.22,11716.0,146.26,146.29,146.05,146.22,11716.0
2021-03-01 13:15:00,146.24,146.42,146.2,146.25,9040.0,146.24,146.42,146.2,146.25,9040.0
2021-03-01 13:20:00,146.36,146.4,146.31,146.33,4420.0,146.36,146.4,146.31,146.33,4420.0
2021-03-01 13:25:00,146.34,146.45,146.21,146.22,13712.0,146.34,146.45,146.21,146.22,13712.0
2021-03-01 13:30:00,146.28,146.59,146.16,146.58,11441.0,146.28,146.59,146.16,146.58,11441.0
2021-03-01 13:35:00,146.55,146.69,146.47,146.5,19590.0,146.55,146.69,146.47,146.5,19590.0
2021-03-01 13:40:00,146.5,146.63,146.5,146.53,5246.0,146.5,146.63,146.5,146.53,5246.0
2021-03-01 13:45:00,146.5,146.52,146.1,146.28,5520.0,146.5,146.52,146.1,146.28,5520.0
2021-03-01 13:50:00,146.27,146.42,146.21,146.29,4924.0,146.27,146.42,146.21,146.29,4924.0
2021-03-01 13:55:00,146.25,146.29,146.06,146.29,4597.0,146.25,146.29,146.06,146.29,4597.0
2021-03-01 14:00:00,146.32,146.51,146.26,146.38,7266.0,146.32,146.51,146.26,146.38,7266.0
2021-03-01 14:05:00,146.37,146.63,146.2,146.36,10151.0,146.37,146.63,146.2,146.36,10151.0
2021-03-01 14:10:00,146.36,146.76,146.35,146.7,10212.0,146.36,146.76,146.35,146.7,10212.0
2021-03-01 14:15:00,146.65,146.68,146.61,146.61,4130.0,146.65,146.68,146.61,146.61,4130.0
2021-03-01 14:20:00,146.62,146.65,146.47,146.47,14064.0,146.62,146.65,146.47,146.47,14064.0
2021-03-01 14:25:00,146.46,146.59,146.39,146.46,9413.0,146.46,146.59,146.39,146.46,9413.0
2021-03-01 14:30:00,146.44,146.75,146.44,146.71,7026.0,146.44,146.75,146.44,146.71,7026.0
2021-03-01 14:35:00,146.71,146.8,146.59,146.61,9338.0,146.71,146.8,146.59,146.61,9338.0
2021-03-01 14:40:00,146.61,146.85,146.59,146.78,6279.0,146.61,146.85,146.59,146.78,6279.0
2021-03-01 14:45:00,146.79,146.92,146.72,146.85,9886.0,146.79,146.92,146.72,146.85,9886.0
2021-03-01 14:50:00,146.83,147.03,146.83,147.01,7366.0,146.83,147.03,146.83,147.01,7366.0
2021-03-01 14:55:00,146.99,147.05,146.92,146.92,10824.0,146.99,147.05,146.92,146.92,10824.0
2021-03-01 15:00:00,146.9,147.17,146.85,147.17,7938.0,146.9,147.17,146.85,147.17,7938.0
2021-03-01 15:05:00,147.16,147.22,146.9,146.9,8259.0,147.16,147.22,146.9,146.9,8259.0
2021-03-01 15:10:00,146.91,147.24,146.91,147.14,7786.0,146.91,147.24,146.91,147.14,7786.0
2021-03-01 15:15:00,147.12,147.17,146.78,146.9,19540.0,147.12,147.17,146.78,146.9,19540.0
2021-03-01 15:20:00,146.94,147.4,146.94,147.39,22734.0,146.94,147.4,146.94,147.39,22734.0
2021-03-01 15:25:00,147.38,147.45,147.26,147.34,23470.0,147.38,147.45,147.26,147.34,23470.0
2021-03-01 15:30:00,147.38,147.5,147.21,147.34,28603.0,147.38,147.5,147.21,147.34,28603.0
2021-03-01 15:35:00,147.34,147.43,147.17,147.19,22053.0,147.34,147.43,147.17,147.19,22053.0
2021-03-01 15:40:00,147.18,147.34,147.14,147.24,19348.0,147.18,147.34,147.14,147.24,19348.0
2021-03-01 15:45:00,147.22,147.31,147.0,147.03,29436.0,147.22,147.31,147.0,147.03,29436.0
2021-03-01 15:50:00,147.04,147.6,147.0,147.52,38204.0,147.04,147.6,147.0,147.52,38204.0
2021-03-01 15:55:00,147.53,147.57,147.17,147.45,62777.0,147.53,147.57,147.17,147.45,62777.0
2021-03-02 09:30:00,147.61,147.98,145.77,146.46,52923.0,147.61,147.98,145.77,146.46,52923.0
2021-03-02 09:35:00,146.29,146.43,144.75,144.78,41252.0,146.29,146.43,144.75,144.78,41252.0
2021-03-02 09:40:00,144.83,144.87,144.06,144.13,20110.0,144.83,144.87,144.06,144.13,20110.0
2021-03-02 09:45:00,144.21,144.39,143.65,143.72,15478.0,144.21,144.39,143.65,143.72,15478.0
2021-03-02 09:50:00,143.81,144.43,143.58,144.2,14035.0,143.81,144.43,143.58,144.2,14035.0
2021-03-02 09:55:00,144.26,144.42,143.94,144.0,19076.0,144.26,144.42,143.94,144.0,19076.0
2021-03-02 10:00:00,143.85,144.15,143.5,143.59,20427.0,143.85,144.15,143.5,143.59,20427.0
2021-03-02 10:05:00,143.67,144.0,143.52,143.88,14623.0,143.67,144.0,143.52,143.88,14623.0
2021-03-02 10:10:00,143.8,143.84,142.66,142.81,19120.0,143.8,143.84,142.66,142.81,19120.0
2021-03-02 10:15:00,142.84,143.45,142.76,142.86,23585.0,142.84,143.45,142.76,142.86,23585.0
2021-03-02 10:20:00,142.75,142.92,142.12,142.2,22942.0,142.75,142.92,142.12,142.2,22942.0
2021-03-02 10:25:00,142.34,142.38,141.63,141.83,29135.0,142.34,142.38,141.63,141.83,29135.0
2021-03-02 10:30:00,141.87,142.28,141.81,141.98,12104.0,141.87,142.28,141.81,141.98,12104.0
2021-03-02 10:35:00,141.93,142.18,141.52,141.66,40654.0,141.93,142.18,141.52,141.66,40654.0
2021-03-02 10:40:00,141.66,141.67,141.08,141.32,16429.0,141.66,141.67,141.08,141.32,16429.0
2021-03-02 10:45:00,141.3,141.65,141.14,141.58,11366.0,141.3,141.65,141.14,141.58,11366.0
2021-03-02 10:50:00,141.57,141.83,141.51,141.78,11019.0,141.57,141.83,141.51,141.78,11019.0
2021-03-02 10:55:00,141.78,141.95,141.74,141.91,16785.0,141.78,141.95,141.74,141.91,16785.0
2021-03-02 11:00:00,141.85,142.03,141.53,142.0,22483.0,141.85,142.03,141.53,142.0,22483.0
2021-03-02 11:05:00,142.05,142.68,142.0,142.68,22892.0,142.05,142.68,142.0,142.68,22892.0
2021-03-02 11:10:00,142.69,142.74,142.24,142.31,18220.0,142.69,142.74,142.24,142.31,18220.0
2021-03-02 11:15:00,142.2,142.25,141.68,141.81,23688.0,142.2,142.25,141.68,141.81,23688.0
2021-03-02 11:20:00,141.81,141.93,141.67,141.79,12228.0,141.81,141.93,141.67,141.79,12228.0
2021-03-02 11:25:00,141.78,142.26,141.57,142.26,9321.0,141.78,142.26,141.57,142.26,9321.0
2021-03-02 11:30:00,142.17,142.17,141.75,141.88,12121.0,142.17,142.17,141.75,141.88,12121.0
2021-03-02 11:35:00,141.88,141.88,141.6,141.86,8070.0,141.88,141.88,141.6,141.86,8070.0
2021-03-02 11:40:00,141.84,141.86,141.57,141.59,9653.0,141.84,141.86,141.57,141.59,9653.0
2021-03-02 11:45:00,141.63,141.72,141.34,141.72,54351.0,141.63,141.72,141.34,141.72,54351.0
2021-03-02 11:50:00,141.71,141.75,141.33,141.68,8426.0,141.71,141.75,141.33,141.68,8426.0
2021-03-02 11:55:00,141.69,141.93,141.62,141.67,10030.0,141.69,141.93,141.62,141.67,10030.0
2021-03-02 12:00:00,141.68,141.8,141.46,141.78,11349.0,141.68,141.8,141.46,141.78,11349.0
2021-03-02 12:05:00,141.78,141.9,141.63,141.87,11911.0,141.78,141.9,141.63,141.87,11911.0
2021-03-02 12:10:00,141.88,141.99,141.8,141.84,7031.0,141.88,141.99,141.8,141.84,7031.0
2021-03-02 12:15:00,141.88,142.06,141.79,141.9,6778.0,141.88,142.06,141.79,141.9,6778.0
2021-03-02 12:20:00,141.87,141.95,141.61,141.68,6026.0,141.87,141.95,141.61,141.68,6026.0
2021-03-02 12:25:00,141.68,141.96,141.64,141.94,6989.0,141.68,141.96,141.64,141.94,6989.0
2021-03-02 12:30:00,141.9,142.17,141.87,141.96,6465.0,141.9,142.17,141.87,141.96,6465.0
2021-03-02 12:35:00,142.02,142.39,141.99,142.36,6804.0,142.02,142.39,141.99,142.36,6804.0
2021-03-02 12:40:00,142.37,142.51,142.36,142.41,9009.0,142.37,142.51,142.36,142.41,9009.0
2021-03-02 12:45:00,142.44,142.6,142.36,142.5,13333.0,142.44,142.6,142.36,142.5,13333.0
2021-03-02 12:50:00,142.51,142.77,142.36,142.71,12579.0,142.51,142.77,142.36,142.71,12579.0
2021-03-02 12:55:00,142.72,142.81,142.5,142.62,10365.0,142.72,142.81,142.5,142.62,10365.0
2021-03-02 13:00:00,142.61,142.75,142.51,142.64,7633.0,142.61,142.75,142.51,142.64,7633.0
2021-03-02 13:05:00,142.63,142.75,142.55,142.6,8186.0,142.63,142.75,142.55,142.6,8186.0
2021-03-02 13:10:00,142.63,142.71,142.49,142.68,10423.0,142.63,142.71,142.49,142.68,10423.0
2021-03-02 13:15:00,142.68,142.9,142.64,142.74,9787.0,142.68,142.9,142.64,142.74,9787.0
2021-03-02 13:20:00,142.74,142.93,142.64,142.93,6743.0,142.74,142.93,142.64,142.93,6743.0
2021-03-02 13:25:00,142.93,142.98,142.62,142.9,7912.0,142.93,142.98,142.62,142.9,7912.0
2021-03-02 13:30:00,142.86,143.2,142.85,142.96,6775.0,142.86,143.2,142.85,142.96,6775.0
2021-03-02 13:35:00,143.01,143.14,142.93,143.08,4054.0,143.01,143.14,142.93,143.08,4054.0
2021-03-02 13:40:00,143.08,143.22,142.89,143.04,26711.0,143.08,143.22,142.89,143.04,26711.0
2021-03-02 13:45:00,143.04,143.08,142.89,143.06,23173.0,143.04,143.08,142.89,143.06,23173.0
2021-03-02 13:50:00,143.04,143.11,142.66,142.66,5899.0,143.04,143.11,142.66,142.66,5899.0
2021-03-02 13:55:00,142.69,142.82,142.6,142.6,4998.0,142.69,142.82,142.6,142.6,4998.0
2021-03-02 14:00:00,142.65,142.93,142.63,142.63,9418.0,142.65,142.93,142.63,142.63,9418.0
2021-03-02 14:05:00,142.68,142.75,142.54,142.55,4838.0,142.68,142.75,142.54,142.55,4838.0
2021-03-02 14:10:00,142.6,142.63,142.34,142.34,5133.0,142.6,142.63,142.34,142.34,5133.0
2021-03-02 14:15:00,142.44,142.47,142.29,142.41,4962.0,142.44,142.47,142.29,142.41,4962.0
2021-03-02 14:20:00,142.44,142.73,142.38,142.62,5139.0,142.44,142.73,142.38,142.62,5139.0
2021-03-02 14:25:00,142.59,142.62,142.18,142.31,6877.0,142.59,142.62,142.18,142.31,6877.0
2021-03-02 14:30:00,142.37,142.45,142.17,142.45,8061.0,142.37,142.45,142.17,142.45,8061.0
2021-03-02 14:35:00,142.45,142.75,142.35,142.75,5080.0,142.45,142.75,142.35,142.75,5080.0
2021-03-02 14:40:00,142.74,142.79,142.5,142.59,5083.0,142.74,142.79,142.5,142.59,5083.0
2021-03-02 14:45:00,142.63,142.82,142.56,142.82,6789.0,142.63,142.82,142.56,142.82,6789.0
2021-03-02 14:50:00,142.83,143.19,142.79,143.15,18450.0,142.83,143.19,142.79,143.15,18450.0
2021-03-02 14:55:00,143.17,143.3,142.98,142.98,20716.0,143.17,143.3,142.98,142.98,20716.0
2021-03-02 15:00:00,143.0,143.22,142.94,143.13,13703.0,143.0,143.22,142.94,143.13,13703.0
2021-03-02 15:05:00,143.13,143.17,142.72,142.93,15496.0,143.13,143.17,142.72,142.93,15496.0
2021-03-02 15:10:00,142.94,143.06,142.61,142.64,13156.0,142.94,143.06,142.61,142.64,13156.0
2021-03-02 15:15:00,142.71,142.75,142.31,142.31,9898.0,142.71,142.75,142.31,142.31,9898.0
2021-03-02 15:20:00,142.36,142.44,142.26,142.38,12727.0,142.36,142.44,142.26,142.38,12727.0
2021-03-02 15:25:00,142.39,142.64,142.37,142.53,18685.0,142.39,142.64,142.37,142.53,18685.0
2021-03-02 15:30:00,142.53,142.73,142.43,142.53,30921.0,142.53,142.73,142.43,142.53,30921.0
2021-03-02 15:35:00,142.53,142.68,142.44,142.53,23152.0,142.53,142.68,142.44,142.53,23152.0
2021-03-02 15:40:00,142.53,142.67,142.48,142.63,19124.0,142.53,142.67,142.48,142.63,19124.0
2021-03-02 15:45:00,142.63,142.83,142.57,142.83,34436.0,142.63,142.83,142.57,142.83,34436.0
2021-03-02 15:50:00,142.85,142.89,142.19,142.22,97675.0,142.85,142.89,142.19,142.22,97675.0
2021-03-02 15:55:00,142.17,142.49,142.01,142.15,131426.0,142.17,142.49,142.01,142.15,131426.0
2021-03-03 09:30:00,141.17,141.31,140.52,141.17,51383.0,141.17,141.31,140.52,141.17,51383.0
2021-03-03 09:35:00,140.96,141.7,140.09,140.79,29111.0,140.96,141.7,140.09,140.79,29111.0
2021-03-03 09:40:00,140.63,140.7,140.1,140.4,23575.0,140.63,140.7,140.1,140.4,23575.0
2021-03-03 09:45:00,140.36,140.42,139.55,139.97,28005.0,140.36,140.42,139.55,139.97,28005.0
2021-03-03 09:50:00,139.91,140.1,139.23,139.23,38840.0,139.91,140.1,139.23,139.23,38840.0
2021-03-03 09:55:00,139.22,139.3,137.45,137.91,55146.0,139.22,139.3,137.45,137.91,55146.0
2021-03-03 10:00:00,137.99,138.2,137.56,137.63,20074.0,137.99,138.2,137.56,137.63,20074.0
2021-03-03 10:05:00,137.61,137.81,137.24,137.77,12996.0,137.61,137.81,137.24,137.77,12996.0
2021-03-03 10:10:00,137.61,137.68,136.51,136.58,60542.0,137.61,137.68,136.51,136.58,60542.0
2021-03-03 10:15:00,136.72,136.84,136.0,136.14,92772.0,136.72,136.84,136.0,136.14,92772.0
2021-03-03 10:20:00,136.07,136.35,135.44,135.46,25012.0,136.07,136.35,135.44,135.46,25012.0
2021-03-03 10:25:00,135.39,136.12,135.3,135.49,30762.0,135.39,136.12,135.3,135.49,30762.0
2021-03-03 10:30:00,135.46,136.12,135.06,135.82,26254.0,135.46,136.12,135.06,135.82,26254.0
2021-03-03 10:35:00,135.78,135.79,135.21,135.46,16142.0,135.78,135.79,135.21,135.46,16142.0
2021-03-03 10:40:00,135.35,135.4,134.8,134.92,26690.0,135.35,135.4,134.8,134.92,26690.0
2021-03-03 10:45:00,134.91,136.75,134.83,135.76,19864.0,134.91,136.75,134.83,135.76,19864.0
2021-03-03 10:50:00,135.68,136.14,135.62,136.06,21307.0,135.68,136.14,135.62,136.06,21307.0
2021-03-03 10:55:00,136.08,136.55,135.68,136.17,23897.0,136.08,136.55,135.68,136.17,23897.0
2021-03-03 11:00:00,136.18,136.84,136.18,136.78,15806.0,136.18,136.84,136.18,136.78,15806.0
2021-03-03 11:05:00,136.8,137.24,136.78,136.96,5903.0,136.8,137.24,136.78,136.96,5903.0
2021-03-03 11:10:00,136.99,137.49,136.99,137.36,6659.0,136.99,137.49,136.99,137.36,6659.0
2021-03-03 11:15:00,137.35,137.5,136.85,137.48,8085.0,137.35,137.5,136.85,137.48,8085.0
2021-03-03 11:20:00,137.39,137.8,137.32,137.75,6020.0,137.39,137.8,137.32,137.75,6020.0
2021-03-03 11:25:00,137.77,137.8,137.47,137.47,5176.0,137.77,137.8,137.47,137.47,5176.0
2021-03-03 11:30:00,137.39,137.45,136.86,137.03,11807.0,137.39,137.45,136.86,137.03,11807.0
2021-03-03 11:35:00,136.99,137.13,136.79,137.04,10724.0,136.99,137.13,136.79,137.04,10724.0
2021-03-03 11:40:00,137.03,137.07,136.56,136.57,4767.0,137.03,137.07,136.56,136.57,4767.0
2021-03-03 11:45:00,136.62,136.78,136.49,136.63,4391.0,136.62,136.78,136.49,136.63,4391.0
2021-03-03 11:50:00,136.59,137.32,136.56,137.11,11427.0,136.59,137.32,136.56,137.11,11427.0
2021-03-03 11:55:00,137.08,137.12,136.56,136.59,4267.0,137.08,137.12,136.56,136.59,4267.0
2021-03-03 12:00:00,136.57,136.66,136.33,136.36,6070.0,136.57,136.66,136.33,136.36,6070.0
2021-03-03 12:05:00,136.33,136.46,136.23,136.45,5793.0,136.33,136.46,136.23,136.45,5793.0
2021-03-03 12:10:00,136.52,136.81,136.32,136.77,5566.0,136.52,136.81,136.32,136.77,5566.0
2021-03-03 12:15:00,136.78,136.78,136.25,136.26,10450.0,136.78,136.78,136.25,136.26,10450.0
2021-03-03 12:20:00,136.3,136.35,136.12,136.13,9932.0,136.3,136.35,136.12,136.13,9932.0
2021-03-03 12:25:00,136.08,136.1,135.8,135.93,3000.0,136.08,136.1,135.8,135.93,3000.0
2021-03-03 12:30:00,135.91,136.07,135.73,135.76,8108.0,135.91,136.07,135.73,135.76,8108.0
2021-03-03 12:35:00,135.78,135.83,135.62,135.62,5396.0,135.78,135.83,135.62,135.62,5396.0
2021-03-03 12:40:00,135.58,135.78,135.44,135.46,6397.0,135.58,135.78,135.44,135.46,6397.0
2021-03-03 12:45:00,135.42,135.91,135.29,135.89,7165.0,135.42,135.91,135.29,135.89,7165.0
2021-03-03 12:50:00,135.85,135.95,135.37,135.37,11155.0,135.85,135.95,135.37,135.37,11155.0
2021-03-03 12:55:00,135.39,135.5,135.18,135.3,9099.0,135.39,135.5,135.18,135.3,9099.0
2021-03-03 13:00:00,135.21,135.43,135.01,135.06,8771.0,135.21,135.43,135.01,135.06,8771.0
2021-03-03 13:05:00,135.15,135.28,134.77,134.9,19636.0,135.15,135.28,134.77,134.9,19636.0
2021-03-03 13:10:00,134.92,135.19,134.89,135.06,6967.0,134.92,135.19,134.89,135.06,6967.0
2021-03-03 13:15:00,135.03,135.72,134.94,135.69,6065.0,135.03,135.72,134.94,135.69,6065.0
2021-03-03 13:20:00,135.67,136.02,135.6,136.02,6825.0,135.67,136.02,135.6,136.02,6825.0
2021-03-03 13:25:00,136.03,136.08,135.72,135.85,9529.0,136.03,136.08,135.72,135.85,9529.0
2021-03-03 13:30:00,135.8,135.82,135.58,135.74,6751.0,135.8,135.82,135.58,135.74,6751.0
2021-03-03 13:35:00,135.69,136.1,135.68,135.81,12683.0,135.69,136.1,135.68,135.81,12683.0
2021-03-03 13:40:00,135.75,135.78,135.32,135.43,11990.0,135.75,135.78,135.32,135.43,11990.0
2021-03-03 13:45:00,135.38,135.47,135.02,135.23,11827.0,135.38,135.47,135.02,135.23,11827.0
2021-03-03 13:50:00,135.22,135.35,135.14,135.22,7783.0,135.22,135.35,135.14,135.22,7783.0
2021-03-03 13:55:00,135.26,135.32,135.15,135.22,8287.0,135.26,135.32,135.15,135.22,8287.0
2021-03-03 14:00:00,135.18,135.31,134.92,134.97,14533.0,135.18,135.31,134.92,134.97,14533.0
2021-03-03 14:05:00,134.94,135.21,134.82,135.11,9964.0,134.94,135.21,134.82,135.11,9964.0
2021-03-03 14:10:00,135.09,135.28,134.87,135.12,13755.0,135.09,135.28,134.87,135.12,13755.0
2021-03-03 14:15:00,135.08,135.12,134.54,134.8,10174.0,135.08,135.12,134.54,134.8,10174.0
2021-03-03 14:20:00,134.9,135.05,134.58,134.81,6621.0,134.9,135.05,134.58,134.81,6621.0
2021-03-03 14:25:00,134.75,134.95,134.62,134.7,20244.0,134.75,134.95,134.62,134.7,20244.0
2021-03-03 14:30:00,134.72,134.82,134.11,134.19,5100.0,134.72,134.82,134.11,134.19,5100.0
2021-03-03 14:35:00,134.14,135.22,134.14,135.17,13561.0,134.14,135.22,134.14,135.17,13561.0
2021-03-03 14:40:00,135.12,135.39,135.03,135.34,12100.0,135.12,135.39,135.03,135.34,12100.0
2021-03-03 14:45:00,135.29,135.34,135.02,135.03,27894.0,135.29,135.34,135.02,135.03,27894.0
2021-03-03 14:50:00,135.12,135.72,135.08,135.5,19804.0,135.12,135.72,135.08,135.5,19804.0
2021-03-03 14:55:00,135.44,135.47,135.26,135.31,13781.0,135.44,135.47,135.26,135.31,13781.0
2021-03-03 15:00:00,135.28,135.28,134.94,135.11,19429.0,135.28,135.28,134.94,135.11,19429.0
2021-03-03 15:05:00,135.04,135.05,134.52,134.64,13689.0,135.04,135.05,134.52,134.64,13689.0
2021-03-03 15:10:00,134.65,134.84,134.49,134.49,15099.0,134.65,134.84,134.49,134.49,15099.0
2021-03-03 15:15:00,134.49,134.62,134.13,134.49,21536.0,134.49,134.62,134.13,134.49,21536.0
2021-03-03 15:20:00,134.5,134.56,134.11,134.11,13941.0,134.5,134.56,134.11,134.11,13941.0
2021-03-03 15:25:00,134.12,134.25,133.89,134.19,26645.0,134.12,134.25,133.89,134.19,26645.0
2021-03-03 15:30:00,134.14,134.29,133.87,134.02,24149.0,134.14,134.29,133.87,134.02,24149.0
2021-03-03 15:35:00,133.97,134.1,133.69,133.79,15379.0,133.97,134.1,133.69,133.79,15379.0
2021-03-03 15:40:00,133.81,134.12,133.69,133.99,15332.0,133.81,134.12,133.69,133.99,15332.0
2021-03-03 15:45:00,133.95,134.26,133.95,134.22,25431.0,133.95,134.26,133.95,134.22,25431.0
2021-03-03 15:50:00,134.24,134.27,133.85,133.91,51578.0,134.24,134.27,133.85,133.91,51578.0
2021-03-03 15:55:00,133.93,134.37,133.7,133.72,97136.0,133.93,134.37,133.7,133.72,97136.0
2021-03-04 09:30:00,133.68,134.81,132.73,134.01,74861.0,133.68,134.81,132.73,134.01,74861.0
2021-03-04 09:35:00,134.2,134.37,133.26,134.15,25225.0,134.2,134.37,133.26,134.15,25225.0
2021-03-04 09:40:00,134.17,134.17,132.94,133.02,21806.0,134.17,134.17,132.94,133.02,21806.0
2021-03-04 09:45:00,133.03,133.15,131.94,132.15,44508.0,133.03,133.15,131.94,132.15,44508.0
2021-03-04 09:50:00,132.17,132.43,131.69,132.04,37014.0,132.17,132.43,131.69,132.04,37014.0
2021-03-04 09:55:00,131.88,131.88,131.01,131.24,25992.0,131.88,131.88,131.01,131.24,25992.0
2021-03-04 10:00:00,131.54,131.87,130.66,130.83,23598.0,131.54,131.87,130.66,130.83,23598.0
2021-03-04 10:05:00,130.92,131.01,130.31,130.5,43331.0,130.92,131.01,130.31,130.5,43331.0
2021-03-04 10:10:00,130.28,130.52,130.13,130.39,28140.0,130.28,130.52,130.13,130.39,28140.0
2021-03-04 10:15:00,130.4,130.55,129.82,129.95,16486.0,130.4,130.55,129.82,129.95,16486.0
2021-03-04 10:20:00,129.87,130.8,129.82,130.34,22317.0,129.87,130.8,129.82,130.34,22317.0
2021-03-04 10:25:00,130.26,130.4,129.88,130.24,12284.0,130.26,130.4,129.88,130.24,12284.0
2021-03-04 10:30:00,130.11,130.47,129.89,130.45,14082.0,130.11,130.47,129.89,130.45,14082.0
2021-03-04 10:35:00,130.47,130.99,130.46,130.93,15659.0,130.47,130.99,130.46,130.93,15659.0
2021-03-04 10:40:00,130.96,131.99,130.75,131.96,19077.0,130.96,131.99,130.75,131.96,19077.0
2021-03-04 10:45:00,131.96,132.48,131.8,132.1,9557.0,131.96,132.48,131.8,132.1,9557.0
2021-03-04 10:50:00,132.11,132.35,131.3,131.49,10072.0,132.11,132.35,131.3,131.49,10072.0
2021-03-04 10:55:00,131.43,132.31,131.32,132.02,11367.0,131.43,132.31,131.32,132.02,11367.0
2021-03-04 11:00:00,132.1,132.68,131.9,132.49,10850.0,132.1,132.68,131.9,132.49,10850.0
2021-03-04 11:05:00,132.5,132.5,131.8,132.13,9549.0,132.5,132.5,131.8,132.13,9549.0
2021-03-04 11:10:00,132.12,132.16,131.31,131.31,8608.0,132.12,132.16,131.31,131.31,8608.0
2021-03-04 11:15:00,131.35,131.76,131.18,131.61,8730.0,131.35,131.76,131.18,131.61,8730.0
2021-03-04 11:20:00,131.71,131.85,131.48,131.63,11802.0,131.71,131.85,131.48,131.63,11802.0
2021-03-04 11:25:00,131.66,131.72,130.97,131.11,26743.0,131.66,131.72,130.97,131.11,26743.0
2021-03-04 11:30:00,131.11,131.76,130.99,131.09,10685.0,131.11,131.76,130.99,131.09,10685.0
2021-03-04 11:35:00,131.14,131.69,131.14,131.65,9419.0,131.14,131.69,131.14,131.65,9419.0
2021-03-04 11:40:00,131.59,132.52,131.57,132.49,10271.0,131.59,132.52,131.57,132.49,10271.0
2021-03-04 11:45:00,132.34,132.78,132.34,132.59,5864.0,132.34,132.78,132.34,132.59,5864.0
2021-03-04 11:50:00,132.61,132.72,132.44,132.53,7329.0,132.61,132.72,132.44,132.53,7329.0
2021-03-04 11:55:00,132.4,132.45,132.0,132.09,23182.0,132.4,132.45,132.0,132.09,23182.0
2021-03-04 12:00:00,132.14,132.74,132.14,132.7,11488.0,132.14,132.74,132.14,132.7,11488.0
2021-03-04 12:05:00,132.61,132.77,132.34,132.7,33730.0,132.61,132.77,132.34,132.7,33730.0
2021-03-04 12:10:00,132.6,132.65,131.45,131.65,8150.0,132.6,132.65,131.45,131.65,8150.0
2021-03-04 12:15:00,131.43,132.53,131.43,132.02,7447.0,131.43,132.53,131.43,132.02,7447.0
2021-03-04 12:20:00,132.37,132.39,131.11,131.12,26851.0,132.37,132.39,131.11,131.12,26851.0
2021-03-04 12:25:00,131.07,131.07,130.27,130.87,40812.0,131.07,131.07,130.27,130.87,40812.0
2021-03-04 12:30:00,130.98,130.98,129.99,130.08,32671.0,130.98,130.98,129.99,130.08,32671.0
2021-03-04 12:35:00,130.17,130.75,129.97,130.75,17731.0,130.17,130.75,129.97,130.75,17731.0
2021-03-04 12:40:00,130.71,131.06,130.59,130.64,12095.0,130.71,131.06,130.59,130.64,12095.0
2021-03-04 12:45:00,130.61,130.68,130.25,130.45,20218.0,130.61,130.68,130.25,130.45,20218.0
2021-03-04 12:50:00,130.45,130.73,130.17,130.29,19844.0,130.45,130.73,130.17,130.29,19844.0
2021-03-04 12:55:00,130.18,130.25,129.63,130.24,21127.0,130.18,130.25,129.63,130.24,21127.0
2021-03-04 13:00:00,130.21,130.47,130.05,130.36,16945.0,130.21,130.47,130.05,130.36,16945.0
2021-03-04 13:05:00,130.38,130.38,129.79,130.14,18081.0,130.38,130.38,129.79,130.14,18081.0
2021-03-04 13:10:00,129.97,130.13,129.54,129.65,19265.0,129.97,130.13,129.54,129.65,19265.0
2021-03-04 13:15:00,129.64,130.09,129.51,130.02,45741.0,129.64,130.09,129.51,130.02,45741.0
2021-03-04 13:20:00,129.99,130.1,129.47,130.05,22558.0,129.99,130.1,129.47,130.05,22558.0
2021-03-04 13:25:00,130.02,130.53,129.71,130.53,19780.0,130.02,130.53,129.71,130.53,19780.0
2021-03-04 13:30:00,130.55,130.55,129.26,129.36,8235.0,130.55,130.55,129.26,129.36,8235.0
2021-03-04 13:35:00,129.3,129.89,129.22,129.63,14662.0,129.3,129.89,129.22,129.63,14662.0
2021-03-04 13:40:00,129.46,129.76,129.15,129.29,12204.0,129.46,129.76,129.15,129.29,12204.0
2021-03-04 13:45:00,129.2,129.36,128.7,128.93,30603.0,129.2,129.36,128.7,128.93,30603.0
2021-03-04 13:50:00,128.91,128.91,127.77,128.26,20204.0,128.91,128.91,127.77,128.26,20204.0
2021-03-04 13:55:00,128.23,128.44,127.75,127.75,14976.0,128.23,128.44,127.75,127.75,14976.0
2021-03-04 14:00:00,127.85,128.39,127.7,127.97,13066.0,127.85,128.39,127.7,127.97,13066.0
2021-03-04 14:05:00,127.95,128.57,127.9,128.48,18528.0,127.95,128.57,127.9,128.48,18528.0
2021-03-04 14:10:00,128.48,128.5,127.69,127.8,10998.0,128.48,128.5,127.69,127.8,10998.0
2021-03-04 14:15:00,127.8,127.81,127.27,127.79,8939.0,127.8,127.81,127.27,127.79,8939.0
2021-03-04 14:20:00,127.86,128.62,127.86,128.62,9159.0,127.86,128.62,127.86,128.62,9159.0
2021-03-04 14:25:00,128.53,129.14,128.51,128.83,18592.0,128.53,129.14,128.51,128.83,18592.0
2021-03-04 14:30:00,128.93,128.98,128.36,128.46,14591.0,128.93,128.98,128.36,128.46,14591.0
2021-03-04 14:35:00,128.7,128.7,128.1,128.14,9274.0,128.7,128.7,128.1,128.14,9274.0
2021-03-04 14:40:00,128.2,128.8,128.14,128.7,12662.0,128.2,128.8,128.14,128.7,12662.0
2021-03-04 14:45:00,128.66,129.27,128.46,129.01,14388.0,128.66,129.27,128.46,129.01,14388.0
2021-03-04 14:50:00,129.0,129.31,128.58,129.05,30593.0,129.0,129.31,128.58,129.05,30593.0
2021-03-04 14:55:00,129.08,129.15,128.9,128.93,10141.0,129.08,129.15,128.9,128.93,10141.0
2021-03-04 15:00:00,128.98,129.14,128.21,128.21,10228.0,128.98,129.14,128.21,128.21,10228.0
2021-03-04 15:05:00,128.26,128.52,128.01,128.01,14192.0,128.26,128.52,128.01,128.01,14192.0
2021-03-04 15:10:00,128.02,128.1,127.63,127.81,23009.0,128.02,128.1,127.63,127.81,23009.0
2021-03-04 15:15:00,127.79,128.2,127.73,127.97,19915.0,127.79,128.2,127.73,127.97,19915.0
2021-03-04 15:20:00,128.02,128.07,127.69,127.79,18335.0,128.02,128.07,127.69,127.79,18335.0
2021-03-04 15:25:00,127.77,128.62,127.7,128.4,16565.0,127.77,128.62,127.7,128.4,16565.0
2021-03-04 15:30:00,128.38,129.23,128.38,129.13,17034.0,128.38,129.23,128.38,129.13,17034.0
2021-03-04 15:35:00,129.09,129.25,128.07,128.3,21973.0,129.09,129.25,128.07,128.3,21973.0
2021-03-04 15:40:00,128.33,128.9,128.27,128.75,44827.0,128.33,128.9,128.27,128.75,44827.0
2021-03-04 15:45:00,128.72,129.09,128.66,128.89,42220.0,128.72,129.09,128.66,128.89,42220.0
2021-03-04 15:50:00,128.94,129.11,128.38,128.38,75030.0,128.94,129.11,128.38,128.38,75030.0
2021-03-04 15:55:00,128.36,128.97,128.32,128.81,117799.0,128.36,128.97,128.32,128.81,117799.0
2021-03-05 09:30:00,130.85,130.85,129.01,129.22,25799.0,130.85,130.85,129.01,129.22,25799.0
2021-03-05 09:35:00,128.95,128.95,127.7,127.7,12936.0,128.95,128.95,127.7,127.7,12936.0
2021-03-05 09:40:00,127.87,128.87,127.87,128.87,12343.0,127.87,128.87,127.87,128.87,12343.0
2021-03-05 09:45:00,128.53,128.74,127.66,127.84,22229.0,128.53,128.74,127.66,127.84,22229.0
2021-03-05 09:50:00,127.68,128.14,127.2,127.21,12774.0,127.68,128.14,127.2,127.21,12774.0
2021-03-05 09:55:00,127.34,127.52,126.54,126.98,26380.0,127.34,127.52,126.54,126.98,26380.0
2021-03-05 10:00:00,127.03,127.04,126.19,126.58,30950.0,127.03,127.04,126.19,126.58,30950.0
2021-03-05 10:05:00,126.55,127.42,126.41,127.03,21385.0,126.55,127.42,126.41,127.03,21385.0
2021-03-05 10:10:00,127.02,127.49,125.88,126.14,36350.0,127.02,127.49,125.88,126.14,36350.0
2021-03-05 10:15:00,126.14,126.56,125.87,125.94,24288.0,126.14,126.56,125.87,125.94,24288.0
2021-03-05 10:20:00,126.12,126.29,125.01,125.07,20785.0,126.12,126.29,125.01,125.07,20785.0
2021-03-05 10:25:00,125.12,125.99,124.86,125.0,18052.0,125.12,125.99,124.86,125.0,18052.0
2021-03-05 10:30:00,124.85,125.23,124.1,124.38,27535.0,124.85,125.23,124.1,124.38,27535.0
2021-03-05 10:35:00,124.44,124.79,123.82,123.93,33348.0,124.44,124.79,123.82,123.93,33348.0
2021-03-05 10:40:00,123.83,124.41,123.77,123.92,20487.0,123.83,124.41,123.77,123.92,20487.0
2021-03-05 10:45:00,123.91,123.91,123.32,123.68,22420.0,123.91,123.91,123.32,123.68,22420.0
2021-03-05 10:50:00,123.62,124.26,123.61,124.18,14347.0,123.62,124.26,123.61,124.18,14347.0
2021-03-05 10:55:00,124.18,124.3,123.56,123.68,10421.0,124.18,124.3,123.56,123.68,10421.0
2021-03-05 11:00:00,123.85,124.17,123.4,123.78,25539.0,123.85,124.17,123.4,123.78,25539.0
2021-03-05 11:05:00,123.81,124.01,122.8,122.95,22197.0,123.81,124.01,122.8,122.95,22197.0
2021-03-05 11:10:00,123.1,123.4,122.72,122.81,20317.0,123.1,123.4,122.72,122.81,20317.0
2021-03-05 11:15:00,122.79,123.12,122.62,123.07,25627.0,122.79,123.12,122.62,123.07,25627.0
2021-03-05 11:20:00,123.14,123.21,122.68,122.74,38053.0,123.14,123.21,122.68,122.74,38053.0
2021-03-05 11:25:00,122.73,123.23,122.69,123.04,18067.0,122.73,123.23,122.69,123.04,18067.0
2021-03-05 11:30:00,123.08,123.32,122.69,122.94,29214.0,123.08,123.32,122.69,122.94,29214.0
2021-03-05 11:35:00,122.92,123.61,122.92,123.28,27751.0,122.92,123.61,122.92,123.28,27751.0
2021-03-05 11:40:00,123.31,123.8,122.94,123.72,12088.0,123.31,123.8,122.94,123.72,12088.0
2021-03-05 11:45:00,123.73,124.02,123.61,123.61,10922.0,123.73,124.02,123.61,123.61,10922.0
2021-03-05 11:50:00,123.44,123.7,123.18,123.18,8200.0,123.44,123.7,123.18,123.18,8200.0
2021-03-05 11:55:00,123.26,124.09,123.25,124.06,13722.0,123.26,124.09,123.25,124.06,13722.0
2021-03-05 12:00:00,123.99,124.5,123.92,124.21,22444.0,123.99,124.5,123.92,124.21,22444.0
2021-03-05 12:05:00,124.21,124.39,124.05,124.06,4438.0,124.21,124.39,124.05,124.06,4438.0
2021-03-05 12:10:00,123.83,124.4,123.81,124.22,9456.0,123.83,124.4,123.81,124.22,9456.0
2021-03-05 12:15:00,124.1,124.4,124.1,124.35,22860.0,124.1,124.4,124.1,124.35,22860.0
2021-03-05 12:20:00,124.34,125.07,124.32,124.63,78694.0,124.34,125.07,124.32,124.63,78694.0
2021-03-05 12:25:00,124.58,125.05,124.44,124.96,22077.0,124.58,125.05,124.44,124.96,22077.0
2021-03-05 12:30:00,124.89,125.97,124.89,125.74,66542.0,124.89,125.97,124.89,125.74,66542.0
2021-03-05 12:35:00,125.65,126.37,125.44,126.35,40371.0,125.65,126.37,125.44,126.35,40371.0
2021-03-05 12:40:00,126.33,126.61,126.17,126.59,6272.0,126.33,126.61,126.17,126.59,6272.0
2021-03-05 12:45:00,126.52,126.73,125.89,126.0,86255.0,126.52,126.73,125.89,126.0,86255.0
2021-03-05 12:50:00,125.99,126.43,125.93,125.97,59823.0,125.99,126.43,125.93,125.97,59823.0
2021-03-05 12:55:00,125.93,126.44,125.93,126.27,21665.0,125.93,126.44,125.93,126.27,21665.0
2021-03-05 13:00:00,126.23,126.35,125.5,125.53,24019.0,126.23,126.35,125.5,125.53,24019.0
2021-03-05 13:05:00,125.61,126.1,125.56,126.05,50284.0,125.61,126.1,125.56,126.05,50284.0
2021-03-05 13:10:00,126.07,126.24,125.86,126.22,23171.0,126.07,126.24,125.86,126.22,23171.0
2021-03-05 13:15:00,126.15,126.78,126.15,126.75,97111.0,126.15,126.78,126.15,126.75,97111.0
2021-03-05 13:20:00,126.81,126.81,126.34,126.8,26820.0,126.81,126.81,126.34,126.8,26820.0
2021-03-05 13:25:00,126.82,127.39,126.8,127.39,16301.0,126.82,127.39,126.8,127.39,16301.0
2021-03-05 13:30:00,127.41,127.56,127.15,127.53,10531.0,127.41,127.56,127.15,127.53,10531.0
2021-03-05 13:35:00,127.67,127.67,126.87,126.94,41472.0,127.67,127.67,126.87,126.94,41472.0
2021-03-05 13:40:00,126.97,127.06,126.57,126.65,29476.0,126.97,127.06,126.57,126.65,29476.0
2021-03-05 13:45:00,126.72,127.02,126.5,126.89,21388.0,126.72,127.02,126.5,126.89,21388.0
2021-03-05 13:50:00,126.9,127.0,126.14,126.21,19491.0,126.9,127.0,126.14,126.21,19491.0
2021-03-05 13:55:00,126.25,126.75,126.19,126.75,16994.0,126.25,126.75,126.19,126.75,16994.0
2021-03-05 14:00:00,126.81,127.0,126.19,126.38,14157.0,126.81,127.0,126.19,126.38,14157.0
2021-03-05 14:05:00,126.34,126.41,126.1,126.27,20155.0,126.34,126.41,126.1,126.27,20155.0
2021-03-05 14:10:00,126.26,126.36,126.17,126.35,15504.0,126.26,126.36,126.17,126.35,15504.0
2021-03-05 14:15:00,126.43,126.52,126.11,126.23,26972.0,126.43,126.52,126.11,126.23,26972.0
2021-03-05 14:20:00,126.26,126.31,125.87,126.02,50369.0,126.26,126.31,125.87,126.02,50369.0
2021-03-05 14:25:00,126.03,126.76,126.03,126.65,30840.0,126.03,126.76,126.03,126.65,30840.0
2021-03-05 14:30:00,126.67,127.08,126.48,127.01,98271.0,126.67,127.08,126.48,127.01,98271.0
2021-03-05 14:35:00,127.05,127.11,126.55,126.69,36391.0,127.05,127.11,126.55,126.69,36391.0
2021-03-05 14:40:00,126.74,126.77,126.17,126.33,18198.0,126.74,126.77,126.17,126.33,18198.0
2021-03-05 14:45:00,126.41,126.64,126.15,126.6,17917.0,126.41,126.64,126.15,126.6,17917.0
2021-03-05 14:50:00,126.54,126.62,126.37,126.43,22562.0,126.54,126.62,126.37,126.43,22562.0
2021-03-05 14:55:00,126.45,126.88,126.4,126.85,44867.0,126.45,126.88,126.4,126.85,44867.0
2021-03-05 15:00:00,126.84,127.35,126.84,127.27,21415.0,126.84,127.35,126.84,127.27,21415.0
2021-03-05 15:05:00,127.27,127.45,126.76,126.85,15468.0,127.27,127.45,126.76,126.85,15468.0
2021-03-05 15:10:00,126.85,126.95,126.55,126.78,19924.0,126.85,126.95,126.55,126.78,19924.0
2021-03-05 15:15:00,126.8,127.05,126.24,126.56,21976.0,126.8,127.05,126.24,126.56,21976.0
2021-03-05 15:20:00,126.53,126.87,126.5,126.82,25974.0,126.53,126.87,126.5,126.82,25974.0
2021-03-05 15:25:00,126.78,126.97,126.7,126.88,24534.0,126.78,126.97,126.7,126.88,24534.0
2021-03-05 15:30:00,126.89,126.99,126.63,126.67,40176.0,126.89,126.99,126.63,126.67,40176.0
2021-03-05 15:35:00,126.71,126.96,126.69,126.9,43386.0,126.71,126.96,126.69,126.9,43386.0
2021-03-05 15:40:00,126.91,127.01,126.71,126.95,43587.0,126.91,127.01,126.71,126.95,43587.0
2021-03-05 15:45:00,126.94,126.96,126.61,126.79,46109.0,126.94,126.96,126.61,126.79,46109.0
2021-03-05 15:50:00,126.83,126.83,126.39,126.48,75112.0,126.83,126.83,126.39,126.48,75112.0
2021-03-05 15:55:00,126.46,126.96,126.41,126.65,145196.0,126.46,126.96,126.41,126.65,145196.0
2021-03-08 09:30:00,125.07,125.86,123.69,124.04,51309.0,125.07,125.86,123.69,124.04,51309.0
2021-03-08 09:35:00,124.15,124.27,123.59,123.93,35924.0,124.15,124.27,123.59,123.93,35924.0
2021-03-08 09:40:00,124.07,124.87,123.92,124.81,56704.0,124.07,124.87,123.92,124.81,56704.0
2021-03-08 09:45:00,124.83,125.05,124.2,124.2,43637.0,124.83,125.05,124.2,124.2,43637.0
2021-03-08 09:50:00,124.18,124.4,123.66,124.27,57722.0,124.18,124.4,123.66,124.27,57722.0
2021-03-08 09:55:00,124.27,124.65,123.33,123.62,45779.0,124.27,124.65,123.33,123.62,45779.0
2021-03-08 10:00:00,123.61,123.89,123.0,123.31,31028.0,123.61,123.89,123.0,123.31,31028.0
2021-03-08 10:05:00,123.37,124.67,123.36,124.47,23943.0,123.37,124.67,123.36,124.47,23943.0
2021-03-08 10:10:00,124.55,124.61,124.03,124.43,29833.0,124.55,124.61,124.03,124.43,29833.0
2021-03-08 10:15:00,124.47,124.62,124.21,124.4,17532.0,124.47,124.62,124.21,124.4,17532.0
2021-03-08 10:20:00,124.43,124.67,123.79,123.82,30028.0,124.43,124.67,123.79,123.82,30028.0
2021-03-08 10:25:00,123.9,124.55,123.88,124.55,22877.0,123.9,124.55,123.88,124.55,22877.0
2021-03-08 10:30:00,124.55,125.28,124.54,125.12,13872.0,124.55,125.28,124.54,125.12,13872.0
2021-03-08 10:35:00,125.2,125.23,124.54,124.59,21863.0,125.2,125.23,124.54,124.59,21863.0
2021-03-08 10:40:00,124.61,125.21,124.61,124.89,12654.0,124.61,125.21,124.61,124.89,12654.0
2021-03-08 10:45:00,124.97,125.15,124.27,124.27,10435.0,124.97,125.15,124.27,124.27,10435.0
2021-03-08 10:50:00,124.31,124.41,123.7,123.92,14162.0,124.31,124.41,123.7,123.92,14162.0
2021-03-08 10:55:00,123.82,124.29,123.8,124.02,22266.0,123.82,124.29,123.8,124.02,22266.0
2021-03-08 11:00:00,123.99,124.43,123.94,124.1,15121.0,123.99,124.43,123.94,124.1,15121.0
2021-03-08 11:05:00,124.05,124.43,123.92,123.96,16689.0,124.05,124.43,123.92,123.96,16689.0
2021-03-08 11:10:00,124.04,124.07,123.55,123.66,36699.0,124.04,124.07,123.55,123.66,36699.0
2021-03-08 11:15:00,123.71,123.79,123.36,123.71,8210.0,123.71,123.79,123.36,123.71,8210.0
2021-03-08 11:20:00,123.85,124.1,123.76,124.07,10719.0,123.85,124.1,123.76,124.07,10719.0
2021-03-08 11:25:00,123.93,124.11,123.65,123.82,6531.0,123.93,124.11,123.65,123.82,6531.0
2021-03-08 11:30:00,123.88,123.88,123.19,123.52,7982.0,123.88,123.88,123.19,123.52,7982.0
2021-03-08 11:35:00,123.41,123.41,123.02,123.11,11091.0,123.41,123.41,123.02,123.11,11091.0
2021-03-08 11:40:00,123.11,123.17,122.71,122.83,33908.0,123.11,123.17,122.71,122.83,33908.0
2021-03-08 11:45:00,122.82,123.06,122.78,123.04,9747.0,122.82,123.06,122.78,123.04,9747.0
2021-03-08 11:50:00,122.98,123.02,122.59,122.6,43492.0,122.98,123.02,122.59,122.6,43492.0
2021-03-08 11:55:00,122.58,123.0,122.15,122.23,15443.0,122.58,123.0,122.15,122.23,15443.0
2021-03-08 12:00:00,122.26,122.8,122.18,122.28,8977.0,122.26,122.8,122.18,122.28,8977.0
2021-03-08 12:05:00,122.3,122.61,122.02,122.02,17789.0,122.3,122.61,122.02,122.02,17789.0
2021-03-08 12:10:00,122.04,122.04,121.42,121.79,24708.0,122.04,122.04,121.42,121.79,24708.0
2021-03-08 12:15:00,121.75,122.15,121.41,121.53,25234.0,121.75,122.15,121.41,121.53,25234.0
2021-03-08 12:20:00,121.61,122.24,121.61,122.18,18547.0,121.61,122.24,121.61,122.18,18547.0
2021-03-08 12:25:00,122.18,122.23,121.89,122.12,12858.0,122.18,122.23,121.89,122.12,12858.0
2021-03-08 12:30:00,122.12,122.2,121.68,121.95,24807.0,122.12,122.2,121.68,121.95,24807.0
2021-03-08 12:35:00,122.01,122.22,121.62,121.65,24940.0,122.01,122.22,121.62,121.65,24940.0
2021-03-08 12:40:00,121.65,121.88,121.33,121.39,24849.0,121.65,121.88,121.33,121.39,24849.0
2021-03-08 12:45:00,121.37,121.72,121.35,121.58,31291.0,121.37,121.72,121.35,121.58,31291.0
2021-03-08 12:50:00,121.57,121.85,121.52,121.68,21860.0,121.57,121.85,121.52,121.68,21860.0
2021-03-08 12:55:00,121.71,121.73,121.18,121.21,22057.0,121.71,121.73,121.18,121.21,22057.0
2021-03-08 13:00:00,121.2,121.49,121.09,121.26,17430.0,121.2,121.49,121.09,121.26,17430.0
2021-03-08 13:05:00,121.23,121.48,121.16,121.36,11692.0,121.23,121.48,121.16,121.36,11692.0
2021-03-08 13:10:00,121.33,121.46,121.05,121.37,46125.0,121.33,121.46,121.05,121.37,46125.0
2021-03-08 13:15:00,121.31,121.54,121.18,121.18,19282.0,121.31,121.54,121.18,121.18,19282.0
2021-03-08 13:20:00,121.25,121.5,121.12,121.37,15432.0,121.25,121.5,121.12,121.37,15432.0
2021-03-08 13:25:00,121.4,121.56,121.31,121.49,23945.0,121.4,121.56,121.31,121.49,23945.0
2021-03-08 13:30:00,121.5,121.51,121.07,121.21,9145.0,121.5,121.51,121.07,121.21,9145.0
2021-03-08 13:35:00,121.15,121.22,121.01,121.14,13987.0,121.15,121.22,121.01,121.14,13987.0
2021-03-08 13:40:00,121.13,121.13,120.66,120.66,11707.0,121.13,121.13,120.66,120.66,11707.0
2021-03-08 13:45:00,120.64,120.82,120.44,120.49,15025.0,120.64,120.82,120.44,120.49,15025.0
2021-03-08 13:50:00,120.48,120.53,120.06,120.34,23000.0,120.48,120.53,120.06,120.34,23000.0
2021-03-08 13:55:00,120.38,120.41,119.86,120.35,53191.0,120.38,120.41,119.86,120.35,53191.0
2021-03-08 14:00:00,120.34,120.57,120.29,120.54,12446.0,120.34,120.57,120.29,120.54,12446.0
2021-03-08 14:05:00,120.52,121.14,120.42,120.89,18379.0,120.52,121.14,120.42,120.89,18379.0
2021-03-08 14:10:00,120.84,121.21,120.79,121.04,13054.0,120.84,121.21,120.79,121.04,13054.0
2021-03-08 14:15:00,121.23,121.43,120.98,121.23,15033.0,121.23,121.43,120.98,121.23,15033.0
2021-03-08 14:20:00,121.21,121.54,121.03,121.54,17687.0,121.21,121.54,121.03,121.54,17687.0
2021-03-08 14:25:00,121.47,121.76,121.41,121.5,9776.0,121.47,121.76,121.41,121.5,9776.0
2021-03-08 14:30:00,121.5,121.76,121.41,121.65,15376.0,121.5,121.76,121.41,121.65,15376.0
2021-03-08 14:35:00,121.67,121.69,121.29,121.29,11018.0,121.67,121.69,121.29,121.29,11018.0
2021-03-08 14:40:00,121.19,121.28,120.71,120.85,17359.0,121.19,121.28,120.71,120.85,17359.0
2021-03-08 14:45:00,120.86,120.9,120.32,120.54,30603.0,120.86,120.9,120.32,120.54,30603.0
2021-03-08 14:50:00,120.56,120.82,120.53,120.76,26333.0,120.56,120.82,120.53,120.76,26333.0
2021-03-08 14:55:00,120.76,121.02,120.71,120.88,31194.0,120.76,121.02,120.71,120.88,31194.0
2021-03-08 15:00:00,120.82,120.86,120.33,120.33,25546.0,120.82,120.86,120.33,120.33,25546.0
2021-03-08 15:05:00,120.33,120.4,119.85,119.96,21421.0,120.33,120.4,119.85,119.96,21421.0
2021-03-08 15:10:00,119.96,120.29,119.79,120.28,29911.0,119.96,120.29,119.79,120.28,29911.0
2021-03-08 15:15:00,120.34,120.39,119.91,119.99,34988.0,120.34,120.39,119.91,119.99,34988.0
2021-03-08 15:20:00,119.97,120.45,119.95,120.45,29127.0,119.97,120.45,119.95,120.45,29127.0
2021-03-08 15:25:00,120.49,120.49,119.85,119.86,38105.0,120.49,120.49,119.85,119.86,38105.0
2021-03-08 15:30:00,119.88,120.49,119.84,120.17,49084.0,119.88,120.49,119.84,120.17,49084.0
2021-03-08 15:35:00,120.16,120.4,120.06,120.28,37031.0,120.16,120.4,120.06,120.28,37031.0
2021-03-08 15:40:00,120.27,120.67,120.12,120.67,44060.0,120.27,120.67,120.12,120.67,44060.0
2021-03-08 15:45:00,120.67,120.85,120.01,120.1,68883.0,120.67,120.85,120.01,120.1,68883.0
2021-03-08 15:50:00,120.15,120.3,119.86,120.03,98119.0,120.15,120.3,119.86,120.03,98119.0
2021-03-08 15:55:00,120.06,120.09,119.65,119.75,110343.0,120.06,120.09,119.65,119.75,110343.0
2021-03-09 09:30:00,123.1,125.38,123.1,124.55,90542.0,123.1,125.38,123.1,124.55,90542.0
2021-03-09 09:35:00,124.55,125.31,124.33,124.48,48723.0,124.55,125.31,124.33,124.48,48723.0
2021-03-09 09:40:00,124.59,124.76,123.59,123.87,12418.0,124.59,124.76,123.59,123.87,12418.0
2021-03-09 09:45:00,123.73,124.2,123.58,124.12,28084.0,123.73,124.2,123.58,124.12,28084.0
2021-03-09 09:50:00,124.1,124.66,123.8,124.66,29685.0,124.1,124.66,123.8,124.66,29685.0
2021-03-09 09:55:00,124.58,125.3,124.55,124.94,32264.0,124.58,125.3,124.55,124.94,32264.0
2021-03-09 10:00:00,124.94,125.42,124.82,125.42,45279.0,124.94,125.42,124.82,125.42,45279.0
2021-03-09 10:05:00,125.5,126.35,125.5,126.13,21238.0,125.5,126.35,125.5,126.13,21238.0
2021-03-09 10:10:00,125.97,126.34,125.7,126.34,33273.0,125.97,126.34,125.7,126.34,33273.0
2021-03-09 10:15:00,126.4,126.63,126.2,126.23,15523.0,126.4,126.63,126.2,126.23,15523.0
2021-03-09 10:20:00,126.3,126.49,126.1,126.29,28191.0,126.3,126.49,126.1,126.29,28191.0
2021-03-09 10:25:00,126.32,126.88,126.31,126.51,23815.0,126.32,126.88,126.31,126.51,23815.0
2021-03-09 10:30:00,126.52,126.59,125.81,125.85,38843.0,126.52,126.59,125.81,125.85,38843.0
2021-03-09 10:35:00,125.82,126.68,125.82,126.66,28686.0,125.82,126.68,125.82,126.66,28686.0
2021-03-09 10:40:00,126.72,127.25,126.61,126.9,44502.0,126.72,127.25,126.61,126.9,44502.0
2021-03-09 10:45:00,126.93,127.09,126.17,126.17,14086.0,126.93,127.09,126.17,126.17,14086.0
2021-03-09 10:50:00,126.22,126.65,125.99,126.19,32225.0,126.22,126.65,125.99,126.19,32225.0
2021-03-09 10:55:00,126.19,126.65,126.17,126.34,12432.0,126.19,126.65,126.17,126.34,12432.0
2021-03-09 11:00:00,126.42,126.9,126.1,126.9,9926.0,126.42,126.9,126.1,126.9,9926.0
2021-03-09 11:05:00,126.93,126.93,126.56,126.73,6621.0,126.93,126.93,126.56,126.73,6621.0
2021-03-09 11:10:00,126.79,126.79,126.33,126.56,10806.0,126.79,126.79,126.33,126.56,10806.0
2021-03-09 11:15:00,126.56,127.0,126.54,126.9,8626.0,126.56,127.0,126.54,126.9,8626.0
2021-03-09 11:20:00,126.99,126.99,126.76,126.83,14628.0,126.99,126.99,126.76,126.83,14628.0
2021-03-09 11:25:00,126.78,126.83,126.55,126.73,10446.0,126.78,126.83,126.55,126.73,10446.0
2021-03-09 11:30:00,126.73,127.08,126.57,127.03,12513.0,126.73,127.08,126.57,127.03,12513.0
2021-03-09 11:35:00,126.92,127.06,126.83,126.96,7784.0,126.92,127.06,126.83,126.96,7784.0
2021-03-09 11:40:00,126.97,127.05,126.85,126.86,10017.0,126.97,127.05,126.85,126.86,10017.0
2021-03-09 11:45:00,126.89,126.95,126.58,126.59,7190.0,126.89,126.95,126.58,126.59,7190.0
2021-03-09 11:50:00,126.68,126.95,126.63,126.7,6400.0,126.68,126.95,126.63,126.7,6400.0
2021-03-09 11:55:00,126.79,127.18,126.76,127.02,11467.0,126.79,127.18,126.76,127.02,11467.0
2021-03-09 12:00:00,127.04,127.14,126.87,126.96,20581.0,127.04,127.14,126.87,126.96,20581.0
2021-03-09 12:05:00,126.94,127.21,126.94,127.16,7309.0,126.94,127.21,126.94,127.16,7309.0
2021-03-09 12:10:00,127.22,127.43,127.17,127.42,4898.0,127.22,127.43,127.17,127.42,4898.0
2021-03-09 12:15:00,127.38,127.41,127.08,127.08,7240.0,127.38,127.41,127.08,127.08,7240.0
2021-03-09 12:20:00,127.04,127.31,126.88,127.15,8818.0,127.04,127.31,126.88,127.15,8818.0
2021-03-09 12:25:00,127.16,127.37,127.04,127.14,7753.0,127.16,127.37,127.04,127.14,7753.0
2021-03-09 12:30:00,127.1,127.41,127.1,127.41,6353.0,127.1,127.41,127.1,127.41,6353.0
2021-03-09 12:35:00,127.4,127.42,127.12,127.23,10089.0,127.4,127.42,127.12,127.23,10089.0
2021-03-09 12:40:00,127.23,127.3,127.1,127.19,6511.0,127.23,127.3,127.1,127.19,6511.0
2021-03-09 12:45:00,127.24,127.42,127.09,127.31,7720.0,127.24,127.42,127.09,127.31,7720.0
2021-03-09 12:50:00,127.23,127.29,127.11,127.23,6010.0,127.23,127.29,127.11,127.23,6010.0
2021-03-09 12:55:00,127.22,127.33,126.94,127.11,7543.0,127.22,127.33,126.94,127.11,7543.0
2021-03-09 13:00:00,127.13,127.64,127.13,127.49,8601.0,127.13,127.64,127.13,127.49,8601.0
2021-03-09 13:05:00,127.5,127.83,127.45,127.8,5515.0,127.5,127.83,127.45,127.8,5515.0
2021-03-09 13:10:00,127.76,127.82,127.63,127.82,8895.0,127.76,127.82,127.63,127.82,8895.0
2021-03-09 13:15:00,127.87,127.88,127.58,127.72,12687.0,127.87,127.88,127.58,127.72,12687.0
2021-03-09 13:20:00,127.81,127.96,127.72,127.94,6765.0,127.81,127.96,127.72,127.94,6765.0
2021-03-09 13:25:00,127.96,128.11,127.85,127.85,8289.0,127.96,128.11,127.85,127.85,8289.0
2021-03-09 13:30:00,127.99,128.23,127.88,128.22,12417.0,127.99,128.23,127.88,128.22,12417.0
2021-03-09 13:35:00,128.23,128.37,128.06,128.37,11640.0,128.23,128.37,128.06,128.37,11640.0
2021-03-09 13:40:00,128.36,128.58,128.33,128.46,15468.0,128.36,128.58,128.33,128.46,15468.0
2021-03-09 13:45:00,128.5,128.57,128.44,128.54,17475.0,128.5,128.57,128.44,128.54,17475.0
2021-03-09 13:50:00,128.58,128.6,128.34,128.55,22572.0,128.58,128.6,128.34,128.55,22572.0
2021-03-09 13:55:00,128.57,128.68,128.46,128.57,12558.0,128.57,128.68,128.46,128.57,12558.0
2021-03-09 14:00:00,128.64,128.64,128.27,128.49,7945.0,128.64,128.64,128.27,128.49,7945.0
2021-03-09 14:05:00,128.53,128.61,128.35,128.44,7598.0,128.53,128.61,128.35,128.44,7598.0
2021-03-09 14:10:00,128.5,128.61,128.42,128.51,8464.0,128.5,128.61,128.42,128.51,8464.0
2021-03-09 14:15:00,128.52,128.62,128.22,128.23,10921.0,128.52,128.62,128.22,128.23,10921.0
2021-03-09 14:20:00,128.22,128.42,128.2,128.32,9271.0,128.22,128.42,128.2,128.32,9271.0
2021-03-09 14:25:00,128.32,128.33,127.91,128.02,12742.0,128.32,128.33,127.91,128.02,12742.0
2021-03-09 14:30:00,128.07,128.19,127.92,128.05,9847.0,128.07,128.19,127.92,128.05,9847.0
2021-03-09 14:35:00,128.07,128.24,128.02,128.24,21290.0,128.07,128.24,128.02,128.24,21290.0
2021-03-09 14:40:00,128.24,128.5,128.19,128.36,15124.0,128.24,128.5,128.19,128.36,15124.0
2021-03-09 14:45:00,128.36,128.36,128.14,128.18,16748.0,128.36,128.36,128.14,128.18,16748.0
2021-03-09 14:50:00,128.22,128.35,128.16,128.22,12101.0,128.22,128.35,128.16,128.22,12101.0
2021-03-09 14:55:00,128.3,128.3,128.03,128.14,11137.0,128.3,128.3,128.03,128.14,11137.0
2021-03-09 15:00:00,128.1,128.1,127.81,128.0,11633.0,128.1,128.1,127.81,128.0,11633.0
2021-03-09 15:05:00,128.02,128.07,127.92,127.98,13011.0,128.02,128.07,127.92,127.98,13011.0
2021-03-09 15:10:00,128.0,128.15,127.95,128.1,12628.0,128.0,128.15,127.95,128.1,12628.0
2021-03-09 15:15:00,128.14,128.14,127.88,127.92,16598.0,128.14,128.14,127.88,127.92,16598.0
2021-03-09 15:20:00,128.0,128.06,127.8,128.01,13438.0,128.0,128.06,127.8,128.01,13438.0
2021-03-09 15:25:00,127.98,128.21,127.97,128.06,43239.0,127.98,128.21,127.97,128.06,43239.0
2021-03-09 15:30:00,128.09,128.19,128.0,128.15,23829.0,128.09,128.19,128.0,128.15,23829.0
2021-03-09 15:35:00,128.15,128.16,127.88,128.05,25453.0,128.15,128.16,127.88,128.05,25453.0
2021-03-09 15:40:00,128.02,128.1,127.68,127.77,27269.0,128.02,128.1,127.68,127.77,27269.0
2021-03-09 15:45:00,127.76,127.91,127.66,127.79,69429.0,127.76,127.91,127.66,127.79,69429.0
2021-03-09 15:50:00,127.77,127.77,127.26,127.59,61227.0,127.77,127.77,127.26,127.59,61227.0
2021-03-09 15:55:00,127.54,127.56,127.12,127.3,92130.0,127.54,127.56,127.12,127.3,92130.0
2021-03-10 09:30:00,129.09,129.88,128.78,128.9,64676.0,129.09,129.88,128.78,128.9,64676.0
2021-03-10 09:35:00,128.97,129.18,128.25,128.78,17756.0,128.97,129.18,128.25,128.78,17756.0
2021-03-10 09:40:00,128.67,129.4,128.27,129.22,23670.0,128.67,129.4,128.27,129.22,23670.0
2021-03-10 09:45:00,129.34,129.94,129.25,129.85,16764.0,129.34,129.94,129.25,129.85,16764.0
2021-03-10 09:50:00,129.73,130.52,129.71,130.27,25126.0,129.73,130.52,129.71,130.27,25126.0
2021-03-10 09:55:00,130.34,130.34,129.34,129.51,15001.0,130.34,130.34,129.34,129.51,15001.0
2021-03-10 10:00:00,129.53,129.96,129.12,129.88,12739.0,129.53,129.96,129.12,129.88,12739.0
2021-03-10 10:05:00,129.86,130.47,129.84,130.1,13249.0,129.86,130.47,129.84,130.1,13249.0
2021-03-10 10:10:00,130.04,130.55,129.97,130.08,17678.0,130.04,130.55,129.97,130.08,17678.0
2021-03-10 10:15:00,130.08,130.54,130.08,130.19,23936.0,130.08,130.54,130.08,130.19,23936.0
2021-03-10 10:20:00,130.19,130.25,129.47,129.48,13702.0,130.19,130.25,129.47,129.48,13702.0
2021-03-10 10:25:00,129.45,129.47,128.33,128.46,11928.0,129.45,129.47,128.33,128.46,11928.0
2021-03-10 10:30:00,128.44,128.98,128.4,128.83,21812.0,128.44,128.98,128.4,128.83,21812.0
2021-03-10 10:35:00,128.83,128.85,127.91,127.91,9191.0,128.83,128.85,127.91,127.91,9191.0
2021-03-10 10:40:00,127.99,128.45,127.81,128.44,9375.0,127.99,128.45,127.81,128.44,9375.0
2021-03-10 10:45:00,128.41,128.76,128.41,128.57,9576.0,128.41,128.76,128.41,128.57,9576.0
2021-03-10 10:50:00,128.54,128.54,127.7,128.03,12521.0,128.54,128.54,127.7,128.03,12521.0
2021-03-10 10:55:00,128.0,128.85,127.81,128.79,7823.0,128.0,128.85,127.81,128.79,7823.0
2021-03-10 11:00:00,128.86,129.21,128.51,129.1,7216.0,128.86,129.21,128.51,129.1,7216.0
2021-03-10 11:05:00,129.02,129.29,128.81,128.82,6998.0,129.02,129.29,128.81,128.82,6998.0
2021-03-10 11:10:00,128.83,129.28,128.71,129.26,4565.0,128.83,129.28,128.71,129.26,4565.0
2021-03-10 11:15:00,129.38,129.38,128.87,129.02,3907.0,129.38,129.38,128.87,129.02,3907.0
2021-03-10 11:20:00,129.07,129.2,128.68,128.72,4325.0,129.07,129.2,128.68,128.72,4325.0
2021-03-10 11:25:00,128.88,129.33,128.88,129.33,2870.0,128.88,129.33,128.88,129.33,2870.0
2021-03-10 11:30:00,129.33,129.51,128.89,128.97,7747.0,129.33,129.51,128.89,128.97,7747.0
2021-03-10 11:35:00,128.91,129.0,128.68,128.75,11483.0,128.91,129.0,128.68,128.75,11483.0
2021-03-10 11:40:00,128.8,128.99,128.17,128.29,6170.0,128.8,128.99,128.17,128.29,6170.0
2021-03-10 11:45:00,128.37,129.02,128.35,129.02,8780.0,128.37,129.02,128.35,129.02,8780.0
2021-03-10 11:50:00,128.99,129.65,128.99,129.52,14240.0,128.99,129.65,128.99,129.52,14240.0
2021-03-10 11:55:00,129.59,129.64,129.17,129.21,10075.0,129.59,129.64,129.17,129.21,10075.0
2021-03-10 12:00:00,129.18,129.25,128.9,129.14,6773.0,129.18,129.25,128.9,129.14,6773.0
2021-03-10 12:05:00,129.03,129.03,128.69,128.84,3603.0,129.03,129.03,128.69,128.84,3603.0
2021-03-10 12:10:00,128.93,129.13,128.93,129.1,2300.0,128.93,129.13,128.93,129.1,2300.0
2021-03-10 12:15:00,128.88,128.95,128.65,128.69,3688.0,128.88,128.95,128.65,128.69,3688.0
2021-03-10 12:20:00,128.68,128.68,128.57,128.65,2400.0,128.68,128.68,128.57,128.65,2400.0
2021-03-10 12:25:00,128.59,128.59,128.19,128.25,2200.0,128.59,128.59,128.19,128.25,2200.0
2021-03-10 12:30:00,128.3,128.48,128.13,128.44,5078.0,128.3,128.48,128.13,128.44,5078.0
2021-03-10 12:35:00,128.44,128.44,127.96,128.06,6813.0,128.44,128.44,127.96,128.06,6813.0
2021-03-10 12:40:00,127.99,128.33,127.99,128.2,12200.0,127.99,128.33,127.99,128.2,12200.0
2021-03-10 12:45:00,128.23,128.64,128.23,128.43,23486.0,128.23,128.64,128.23,128.43,23486.0
2021-03-10 12:50:00,128.51,128.55,128.18,128.33,13532.0,128.51,128.55,128.18,128.33,13532.0
2021-03-10 12:55:00,128.26,128.28,128.0,128.15,21440.0,128.26,128.28,128.0,128.15,21440.0
2021-03-10 13:00:00,128.15,128.15,127.01,127.45,29899.0,128.15,128.15,127.01,127.45,29899.0
2021-03-10 13:05:00,127.45,127.75,127.21,127.72,16103.0,127.45,127.75,127.21,127.72,16103.0
2021-03-10 13:10:00,127.75,127.78,127.26,127.29,13954.0,127.75,127.78,127.26,127.29,13954.0
2021-03-10 13:15:00,127.45,127.45,126.94,127.07,8630.0,127.45,127.45,126.94,127.07,8630.0
2021-03-10 13:20:00,127.08,127.4,127.07,127.3,10829.0,127.08,127.4,127.07,127.3,10829.0
2021-03-10 13:25:00,127.15,127.55,127.11,127.55,9533.0,127.15,127.55,127.11,127.55,9533.0
2021-03-10 13:30:00,127.55,127.62,127.0,127.16,18929.0,127.55,127.62,127.0,127.16,18929.0
2021-03-10 13:35:00,127.18,127.35,126.77,127.18,14447.0,127.18,127.35,126.77,127.18,14447.0
2021-03-10 13:40:00,127.22,127.59,127.16,127.4,12129.0,127.22,127.59,127.16,127.4,12129.0
2021-03-10 13:45:00,127.39,127.55,127.09,127.51,11107.0,127.39,127.55,127.09,127.51,11107.0
2021-03-10 13:50:00,127.49,127.67,127.27,127.58,9138.0,127.49,127.67,127.27,127.58,9138.0
2021-03-10 13:55:00,127.65,127.67,127.44,127.46,8148.0,127.65,127.67,127.44,127.46,8148.0
2021-03-10 14:00:00,127.47,127.65,127.33,127.53,3690.0,127.47,127.65,127.33,127.53,3690.0
2021-03-10 14:05:00,127.47,127.65,127.2,127.23,5319.0,127.47,127.65,127.2,127.23,5319.0
2021-03-10 14:10:00,127.35,127.59,127.24,127.52,9628.0,127.35,127.59,127.24,127.52,9628.0
2021-03-10 14:15:00,127.41,127.57,127.41,127.48,5230.0,127.41,127.57,127.41,127.48,5230.0
2021-03-10 14:20:00,127.4,127.4,126.74,126.77,3805.0,127.4,127.4,126.74,126.77,3805.0
2021-03-10 14:25:00,126.69,127.27,126.69,127.24,6396.0,126.69,127.27,126.69,127.24,6396.0
2021-03-10 14:30:00,127.27,127.29,127.06,127.16,6002.0,127.27,127.29,127.06,127.16,6002.0
2021-03-10 14:35:00,127.16,127.18,126.92,126.92,7690.0,127.16,127.18,126.92,126.92,7690.0
2021-03-10 14:40:00,126.93,127.26,126.89,127.15,9630.0,126.93,127.26,126.89,127.15,9630.0
2021-03-10 14:45:00,127.13,127.62,127.09,127.61,9055.0,127.13,127.62,127.09,127.61,9055.0
2021-03-10 14:50:00,127.64,127.64,127.31,127.48,9227.0,127.64,127.64,127.31,127.48,9227.0
2021-03-10 14:55:00,127.45,127.57,127.36,127.43,8909.0,127.45,127.57,127.36,127.43,8909.0
2021-03-10 15:00:00,127.44,127.58,127.18,127.3,9800.0,127.44,127.58,127.18,127.3,9800.0
2021-03-10 15:05:00,127.37,127.6,127.29,127.57,9813.0,127.37,127.6,127.29,127.57,9813.0
2021-03-10 15:10:00,127.43,127.47,127.21,127.21,6926.0,127.43,127.47,127.21,127.21,6926.0
2021-03-10 15:15:00,127.22,127.44,127.19,127.39,4389.0,127.22,127.44,127.19,127.39,4389.0
2021-03-10 15:20:00,127.46,127.6,127.28,127.29,8050.0,127.46,127.6,127.28,127.29,8050.0
2021-03-10 15:25:00,127.22,127.32,126.95,127.08,9576.0,127.22,127.32,126.95,127.08,9576.0
2021-03-10 15:30:00,127.09,127.21,126.8,126.86,9424.0,127.09,127.21,126.8,126.86,9424.0
2021-03-10 15:35:00,126.9,127.21,126.87,127.09,15445.0,126.9,127.21,126.87,127.09,15445.0
2021-03-10 15:40:00,127.13,127.25,126.95,127.01,13875.0,127.13,127.25,126.95,127.01,13875.0
2021-03-10 15:45:00,127.04,127.5,127.01,127.49,26346.0,127.04,127.5,127.01,127.49,26346.0
2021-03-10 15:50:00,127.44,127.44,127.1,127.15,33384.0,127.44,127.44,127.1,127.15,33384.0
2021-03-10 15:55:00,127.21,127.21,126.83,126.87,51219.0,127.21,127.21,126.83,126.87,51219.0
2021-03-11 09:30:00,129.13,131.35,129.13,131.03,42117.0,129.13,131.35,129.13,131.03,42117.0
2021-03-11 09:35:00,130.97,131.57,130.38,131.36,22158.0,130.97,131.57,130.38,131.36,22158.0
2021-03-11 09:40:00,131.26,131.53,130.41,130.41,8508.0,131.26,131.53,130.41,130.41,8508.0
2021-03-11 09:45:00,130.51,130.86,130.34,130.69,8341.0,130.51,130.86,130.34,130.69,8341.0
2021-03-11 09:50:00,130.7,130.75,130.17,130.32,17792.0,130.7,130.75,130.17,130.32,17792.0
2021-03-11 09:55:00,130.32,130.43,130.09,130.43,3694.0,130.32,130.43,130.09,130.43,3694.0
2021-03-11 10:00:00,130.69,131.12,130.66,130.75,16552.0,130.69,131.12,130.66,130.75,16552.0
2021-03-11 10:05:00,130.79,130.84,130.3,130.34,9445.0,130.79,130.84,130.3,130.34,9445.0
2021-03-11 10:10:00,130.45,130.63,130.19,130.37,6082.0,130.45,130.63,130.19,130.37,6082.0
2021-03-11 10:15:00,130.45,130.5,129.41,129.59,11327.0,130.45,130.5,129.41,129.59,11327.0
2021-03-11 10:20:00,129.47,130.38,129.47,130.26,6350.0,129.47,130.38,129.47,130.26,6350.0
2021-03-11 10:25:00,130.25,130.44,130.15,130.18,5479.0,130.25,130.44,130.15,130.18,5479.0
2021-03-11 10:30:00,130.23,130.66,130.23,130.56,18023.0,130.23,130.66,130.23,130.56,18023.0
2021-03-11 10:35:00,130.42,130.64,130.41,130.44,6344.0,130.42,130.64,130.41,130.44,6344.0
2021-03-11 10:40:00,130.55,130.6,130.41,130.55,6500.0,130.55,130.6,130.41,130.55,6500.0
2021-03-11 10:45:00,130.59,130.88,130.37,130.88,22468.0,130.59,130.88,130.37,130.88,22468.0
2021-03-11 10:50:00,130.9,130.9,130.65,130.87,40599.0,130.9,130.9,130.65,130.87,40599.0
2021-03-11 10:55:00,130.83,131.12,130.73,131.12,33193.0,130.83,131.12,130.73,131.12,33193.0
2021-03-11 11:00:00,131.16,131.46,130.96,131.09,54427.0,131.16,131.46,130.96,131.09,54427.0
2021-03-11 11:05:00,131.04,131.1,130.87,130.93,22334.0,131.04,131.1,130.87,130.93,22334.0
2021-03-11 11:10:00,131.0,131.1,130.93,131.07,8485.0,131.0,131.1,130.93,131.07,8485.0
2021-03-11 11:15:00,131.04,131.11,130.92,131.0,20751.0,131.04,131.11,130.92,131.0,20751.0
2021-03-11 11:20:00,130.98,131.24,130.94,131.22,27554.0,130.98,131.24,130.94,131.22,27554.0
2021-03-11 11:25:00,131.25,131.45,131.13,131.13,15410.0,131.25,131.45,131.13,131.13,15410.0
2021-03-11 11:30:00,131.13,131.2,131.02,131.19,15772.0,131.13,131.2,131.02,131.19,15772.0
2021-03-11 11:35:00,131.16,131.33,131.15,131.33,57760.0,131.16,131.33,131.15,131.33,57760.0
2021-03-11 11:40:00,131.41,131.85,131.38,131.67,7914.0,131.41,131.85,131.38,131.67,7914.0
2021-03-11 11:45:00,131.69,131.7,131.22,131.25,27410.0,131.69,131.7,131.22,131.25,27410.0
2021-03-11 11:50:00,131.25,131.32,131.15,131.25,30833.0,131.25,131.32,131.15,131.25,30833.0
2021-03-11 11:55:00,131.25,131.25,131.11,131.17,15366.0,131.25,131.25,131.11,131.17,15366.0
2021-03-11 12:00:00,131.16,131.26,131.05,131.25,12752.0,131.16,131.26,131.05,131.25,12752.0
2021-03-11 12:05:00,131.25,131.5,131.23,131.45,18801.0,131.25,131.5,131.23,131.45,18801.0
2021-03-11 12:10:00,131.5,131.5,131.42,131.5,10631.0,131.5,131.5,131.42,131.5,10631.0
2021-03-11 12:15:00,131.5,131.69,131.36,131.5,16140.0,131.5,131.69,131.36,131.5,16140.0
2021-03-11 12:20:00,131.49,131.51,131.3,131.3,13164.0,131.49,131.51,131.3,131.3,13164.0
2021-03-11 12:25:00,131.3,131.3,131.16,131.3,8232.0,131.3,131.3,131.16,131.3,8232.0
2021-03-11 12:30:00,131.3,131.3,130.88,130.99,22208.0,131.3,131.3,130.88,130.99,22208.0
2021-03-11 12:35:00,131.06,131.31,130.95,131.2,11423.0,131.06,131.31,130.95,131.2,11423.0
2021-03-11 12:40:00,131.2,131.2,131.05,131.05,11258.0,131.2,131.2,131.05,131.05,11258.0
2021-03-11 12:45:00,131.04,131.2,131.0,131.18,10300.0,131.04,131.2,131.0,131.18,10300.0
2021-03-11 12:50:00,131.18,131.18,130.87,130.87,7811.0,131.18,131.18,130.87,130.87,7811.0
2021-03-11 12:55:00,130.91,131.2,130.91,131.13,8275.0,130.91,131.2,130.91,131.13,8275.0
2021-03-11 13:00:00,131.13,131.22,131.04,131.15,22585.0,131.13,131.22,131.04,131.15,22585.0
2021-03-11 13:05:00,131.11,131.24,131.11,131.22,50007.0,131.11,131.24,131.11,131.22,50007.0
2021-03-11 13:10:00,131.23,131.86,131.23,131.39,10448.0,131.23,131.86,131.23,131.39,10448.0
2021-03-11 13:15:00,131.41,131.46,131.31,131.4,10598.0,131.41,131.46,131.31,131.4,10598.0
2021-03-11 13:20:00,131.43,131.45,131.23,131.28,10311.0,131.43,131.45,131.23,131.28,10311.0
2021-03-11 13:25:00,131.22,131.25,131.08,131.08,8568.0,131.22,131.25,131.08,131.08,8568.0
2021-03-11 13:30:00,131.15,131.17,130.9,130.92,18396.0,131.15,131.17,130.9,130.92,18396.0
2021-03-11 13:35:00,130.92,131.14,130.88,131.08,11963.0,130.92,131.14,130.88,131.08,11963.0
2021-03-11 13:40:00,131.1,131.11,130.86,131.02,13417.0,131.1,131.11,130.86,131.02,13417.0
2021-03-11 13:45:00,131.02,131.24,131.02,131.18,9536.0,131.02,131.24,131.02,131.18,9536.0
2021-03-11 13:50:00,131.18,131.32,131.13,131.24,8621.0,131.18,131.32,131.13,131.24,8621.0
2021-03-11 13:55:00,131.23,131.42,130.82,131.19,19503.0,131.23,131.42,130.82,131.19,19503.0
2021-03-11 14:00:00,131.28,131.78,131.24,131.78,17820.0,131.28,131.78,131.24,131.78,17820.0
2021-03-11 14:05:00,131.78,132.18,131.36,131.36,67285.0,131.78,132.18,131.36,131.36,67285.0
2021-03-11 14:10:00,131.4,131.47,131.3,131.3,14694.0,131.4,131.47,131.3,131.3,14694.0
2021-03-11 14:15:00,131.31,131.4,131.26,131.26,12104.0,131.31,131.4,131.26,131.26,12104.0
2021-03-11 14:20:00,131.28,131.33,131.2,131.25,10803.0,131.28,131.33,131.2,131.25,10803.0
2021-03-11 14:25:00,131.22,131.3,131.17,131.23,11882.0,131.22,131.3,131.17,131.23,11882.0
2021-03-11 14:30:00,131.21,131.3,131.15,131.3,9141.0,131.21,131.3,131.15,131.3,9141.0
2021-03-11 14:35:00,131.26,131.27,131.05,131.13,10857.0,131.26,131.27,131.05,131.13,10857.0
2021-03-11 14:40:00,131.11,131.29,131.1,131.28,12445.0,131.11,131.29,131.1,131.28,12445.0
2021-03-11 14:45:00,131.27,131.29,130.86,130.86,11606.0,131.27,131.29,130.86,130.86,11606.0
2021-03-11 14:50:00,130.85,131.12,130.84,131.12,11482.0,130.85,131.12,130.84,131.12,11482.0
2021-03-11 14:55:00,131.13,131.13,130.69,130.8,10786.0,131.13,131.13,130.69,130.8,10786.0
2021-03-11 15:00:00,130.73,131.0,130.7,130.96,12664.0,130.73,131.0,130.7,130.96,12664.0
2021-03-11 15:05:00,130.96,131.1,130.77,131.07,13102.0,130.96,131.1,130.77,131.07,13102.0
2021-03-11 15:10:00,131.05,131.12,130.86,130.87,11172.0,131.05,131.12,130.86,130.87,11172.0
2021-03-11 15:15:00,130.83,130.95,130.77,130.92,12676.0,130.83,130.95,130.77,130.92,12676.0
2021-03-11 15:20:00,130.92,131.13,130.91,130.99,12013.0,130.92,131.13,130.91,130.99,12013.0
2021-03-11 15:25:00,131.0,131.03,130.8,130.97,15935.0,131.0,131.03,130.8,130.97,15935.0
2021-03-11 15:30:00,130.95,131.05,130.55,130.57,21240.0,130.95,131.05,130.55,130.57,21240.0
2021-03-11 15:35:00,130.56,130.8,130.52,130.73,19280.0,130.56,130.8,130.52,130.73,19280.0
2021-03-11 15:40:00,130.75,130.92,130.72,130.77,21386.0,130.75,130.92,130.72,130.77,21386.0
2021-03-11 15:45:00,130.77,130.79,130.55,130.63,31422.0,130.77,130.79,130.55,130.63,31422.0
2021-03-11 15:50:00,130.59,130.69,130.2,130.44,64206.0,130.59,130.69,130.2,130.44,64206.0
2021-03-11 15:55:00,130.4,130.4,129.98,130.13,143129.0,130.4,130.4,129.98,130.13,143129.0
2021-03-12 09:30:00,127.05,127.2,125.51,125.83,74849.0,127.05,127.2,125.51,125.83,74849.0
2021-03-12 09:35:00,125.84,125.84,124.71,124.95,24620.0,125.84,125.84,124.71,124.95,24620.0
2021-03-12 09:40:00,124.81,125.96,124.61,125.67,18943.0,124.81,125.96,124.61,125.67,18943.0
2021-03-12 09:45:00,125.76,125.92,124.99,125.87,15014.0,125.76,125.92,124.99,125.87,15014.0
2021-03-12 09:50:00,125.87,126.7,125.87,126.32,12972.0,125.87,126.7,125.87,126.32,12972.0
2021-03-12 09:55:00,126.26,126.39,125.9,126.38,18411.0,126.26,126.39,125.9,126.38,18411.0
2021-03-12 10:00:00,126.34,126.39,125.89,126.32,21114.0,126.34,126.39,125.89,126.32,21114.0
2021-03-12 10:05:00,126.48,126.84,126.41,126.64,10264.0,126.48,126.84,126.41,126.64,10264.0
2021-03-12 10:10:00,126.65,126.65,125.88,126.34,14164.0,126.65,126.65,125.88,126.34,14164.0
2021-03-12 10:15:00,126.28,126.49,125.78,125.92,17963.0,126.28,126.49,125.78,125.92,17963.0
2021-03-12 10:20:00,125.8,125.98,125.43,125.46,10678.0,125.8,125.98,125.43,125.46,10678.0
2021-03-12 10:25:00,125.52,125.62,124.97,125.47,11784.0,125.52,125.62,124.97,125.47,11784.0
2021-03-12 10:30:00,125.53,125.9,125.33,125.73,9039.0,125.53,125.9,125.33,125.73,9039.0
2021-03-12 10:35:00,125.73,125.77,125.38,125.62,12740.0,125.73,125.77,125.38,125.62,12740.0
2021-03-12 10:40:00,125.61,125.86,125.37,125.61,9374.0,125.61,125.86,125.37,125.61,9374.0
2021-03-12 10:45:00,125.53,125.67,125.34,125.63,27817.0,125.53,125.67,125.34,125.63,27817.0
2021-03-12 10:50:00,125.55,125.6,124.84,124.99,28108.0,125.55,125.6,124.84,124.99,28108.0
2021-03-12 10:55:00,124.95,125.06,124.71,125.06,11316.0,124.95,125.06,124.71,125.06,11316.0
2021-03-12 11:00:00,125.09,125.34,124.78,124.99,10424.0,125.09,125.34,124.78,124.99,10424.0
2021-03-12 11:05:00,124.97,125.44,124.96,125.16,6663.0,124.97,125.44,124.96,125.16,6663.0
2021-03-12 11:10:00,125.17,125.51,125.15,125.21,6912.0,125.17,125.51,125.15,125.21,6912.0
2021-03-12 11:15:00,125.2,125.5,125.17,125.19,9630.0,125.2,125.5,125.17,125.19,9630.0
2021-03-12 11:20:00,125.28,125.64,125.27,125.62,20243.0,125.28,125.64,125.27,125.62,20243.0
2021-03-12 11:25:00,125.55,125.64,125.46,125.64,5733.0,125.55,125.64,125.46,125.64,5733.0
2021-03-12 11:30:00,125.77,125.77,125.54,125.63,6294.0,125.77,125.77,125.54,125.63,6294.0
2021-03-12 11:35:00,125.56,125.91,125.31,125.68,7237.0,125.56,125.91,125.31,125.68,7237.0
2021-03-12 11:40:00,125.77,125.83,125.57,125.83,21855.0,125.77,125.83,125.57,125.83,21855.0
2021-03-12 11:45:00,125.85,125.9,125.76,125.9,5483.0,125.85,125.9,125.76,125.9,5483.0
2021-03-12 11:50:00,125.86,126.2,125.85,126.03,5469.0,125.86,126.2,125.85,126.03,5469.0
2021-03-12 11:55:00,126.07,126.07,125.91,125.97,7878.0,126.07,126.07,125.91,125.97,7878.0
2021-03-12 12:00:00,126.02,126.08,125.63,125.83,8404.0,126.02,126.08,125.63,125.83,8404.0
2021-03-12 12:05:00,125.75,126.02,125.75,125.94,18380.0,125.75,126.02,125.75,125.94,18380.0
2021-03-12 12:10:00,125.92,126.0,125.86,125.96,4965.0,125.92,126.0,125.86,125.96,4965.0
2021-03-12 12:15:00,125.95,126.05,125.95,126.02,4920.0,125.95,126.05,125.95,126.02,4920.0
2021-03-12 12:20:00,126.04,126.16,125.92,126.01,16701.0,126.04,126.16,125.92,126.01,16701.0
2021-03-12 12:25:00,126.04,126.1,125.93,126.07,3429.0,126.04,126.1,125.93,126.07,3429.0
2021-03-12 12:30:00,126.02,126.6,126.02,126.54,5423.0,126.02,126.6,126.02,126.54,5423.0
2021-03-12 12:35:00,126.59,126.74,126.59,126.71,4704.0,126.59,126.74,126.59,126.71,4704.0
2021-03-12 12:40:00,126.79,126.79,126.24,126.3,13150.0,126.79,126.79,126.24,126.3,13150.0
2021-03-12 12:45:00,126.34,126.44,126.14,126.19,2397.0,126.34,126.44,126.14,126.19,2397.0
2021-03-12 12:50:00,126.11,126.11,125.79,125.89,4984.0,126.11,126.11,125.79,125.89,4984.0
2021-03-12 12:55:00,125.89,125.94,125.79,125.92,4229.0,125.89,125.94,125.79,125.92,4229.0
2021-03-12 13:00:00,125.9,125.96,125.7,125.8,5109.0,125.9,125.96,125.7,125.8,5109.0
2021-03-12 13:05:00,125.83,126.01,125.83,125.9,8966.0,125.83,126.01,125.83,125.9,8966.0
2021-03-12 13:10:00,125.8,125.8,125.59,125.69,6938.0,125.8,125.8,125.59,125.69,6938.0
2021-03-12 13:15:00,125.69,125.76,125.58,125.58,4768.0,125.69,125.76,125.58,125.58,4768.0
2021-03-12 13:20:00,125.59,125.77,125.59,125.76,3502.0,125.59,125.77,125.59,125.76,3502.0
2021-03-12 13:25:00,125.84,126.11,125.84,126.08,2477.0,125.84,126.11,125.84,126.08,2477.0
2021-03-12 13:30:00,126.14,126.3,126.11,126.23,4727.0,126.14,126.3,126.11,126.23,4727.0
2021-03-12 13:35:00,126.2,126.25,126.04,126.18,3772.0,126.2,126.25,126.04,126.18,3772.0
2021-03-12 13:40:00,126.17,126.42,126.17,126.23,6029.0,126.17,126.42,126.17,126.23,6029.0
2021-03-12 13:45:00,126.2,126.2,125.91,126.02,4605.0,126.2,126.2,125.91,126.02,4605.0
2021-03-12 13:50:00,126.04,126.26,126.03,126.11,4912.0,126.04,126.26,126.03,126.11,4912.0
2021-03-12 13:55:00,126.07,126.19,125.95,125.95,3597.0,126.07,126.19,125.95,125.95,3597.0
2021-03-12 14:00:00,125.96,126.02,125.58,125.71,5678.0,125.96,126.02,125.58,125.71,5678.0
2021-03-12 14:05:00,125.55,125.65,125.35,125.53,23584.0,125.55,125.65,125.35,125.53,23584.0
2021-03-12 14:10:00,125.48,125.58,125.42,125.5,5453.0,125.48,125.58,125.42,125.5,5453.0
2021-03-12 14:15:00,125.49,125.61,125.39,125.59,8084.0,125.49,125.61,125.39,125.59,8084.0
2021-03-12 14:20:00,125.54,125.56,125.36,125.48,4174.0,125.54,125.56,125.36,125.48,4174.0
2021-03-12 14:25:00,125.46,125.46,125.26,125.46,5301.0,125.46,125.46,125.26,125.46,5301.0
2021-03-12 14:30:00,125.44,125.49,125.34,125.44,3028.0,125.44,125.49,125.34,125.44,3028.0
2021-03-12 14:35:00,125.41,125.58,125.38,125.45,7425.0,125.41,125.58,125.38,125.45,7425.0
2021-03-12 14:40:00,125.52,125.86,125.51,125.84,3025.0,125.52,125.86,125.51,125.84,3025.0
2021-03-12 14:45:00,125.86,125.86,125.62,125.64,8267.0,125.86,125.86,125.62,125.64,8267.0
2021-03-12 14:50:00,125.62,125.76,125.58,125.76,5562.0,125.62,125.76,125.58,125.76,5562.0
2021-03-12 14:55:00,125.71,125.79,125.64,125.73,5297.0,125.71,125.79,125.64,125.73,5297.0
2021-03-12 15:00:00,125.76,125.77,125.6,125.7,9140.0,125.76,125.77,125.6,125.7,9140.0
2021-03-12 15:05:00,125.72,125.77,125.64,125.7,10802.0,125.72,125.77,125.64,125.7,10802.0
2021-03-12 15:10:00,125.66,125.76,125.51,125.63,17934.0,125.66,125.76,125.51,125.63,17934.0
2021-03-12 15:15:00,125.62,125.71,125.55,125.62,15055.0,125.62,125.71,125.55,125.62,15055.0
2021-03-12 15:20:00,125.59,125.81,125.55,125.81,18754.0,125.59,125.81,125.55,125.81,18754.0
2021-03-12 15:25:00,125.81,125.84,125.52,125.58,21569.0,125.81,125.84,125.52,125.58,21569.0
2021-03-12 15:30:00,125.59,125.65,125.54,125.61,15230.0,125.59,125.65,125.54,125.61,15230.0
2021-03-12 15:35:00,125.63,125.79,125.58,125.7,30892.0,125.63,125.79,125.58,125.7,30892.0
2021-03-12 15:40:00,125.67,125.73,125.54,125.62,24079.0,125.67,125.73,125.54,125.62,24079.0
2021-03-12 15:45:00,125.62,125.81,125.53,125.73,22777.0,125.62,125.81,125.53,125.73,22777.0
2021-03-12 15:50:00,125.69,125.79,125.57,125.62,37172.0,125.69,125.79,125.57,125.62,37172.0
2021-03-12 15:55:00,125.62,125.76,125.62,125.74,77434.0,125.62,125.76,125.62,125.74,77434.0
2021-03-15 09:30:00,125.69,125.69,124.44,125.05,35221.0,125.69,125.69,124.44,125.05,35221.0
2021-03-15 09:35:00,124.89,125.44,124.66,125.18,5682.0,124.89,125.44,124.66,125.18,5682.0
2021-03-15 09:40:00,125.26,125.61,125.2,125.56,16681.0,125.26,125.61,125.2,125.56,16681.0
2021-03-15 09:45:00,125.58,125.96,125.39,125.4,32039.0,125.58,125.96,125.39,125.4,32039.0
2021-03-15 09:50:00,125.42,126.21,125.4,126.08,16207.0,125.42,126.21,125.4,126.08,16207.0
2021-03-15 09:55:00,126.02,126.31,125.76,126.0,10988.0,126.02,126.31,125.76,126.0,10988.0
2021-03-15 10:00:00,125.9,126.65,125.81,126.4,31293.0,125.9,126.65,125.81,126.4,31293.0
2021-03-15 10:05:00,126.54,126.68,126.4,126.62,7867.0,126.54,126.68,126.4,126.62,7867.0
2021-03-15 10:10:00,126.6,127.18,126.6,127.01,5880.0,126.6,127.18,126.6,127.01,5880.0
2021-03-15 10:15:00,126.97,127.05,126.82,126.94,5701.0,126.97,127.05,126.82,126.94,5701.0
2021-03-15 10:20:00,126.89,126.95,126.5,126.76,17612.0,126.89,126.95,126.5,126.76,17612.0
2021-03-15 10:25:00,126.77,126.8,126.4,126.55,7470.0,126.77,126.8,126.4,126.55,7470.0
2021-03-15 10:30:00,126.7,126.95,126.63,126.73,5506.0,126.7,126.95,126.63,126.73,5506.0
2021-03-15 10:35:00,126.72,126.89,126.43,126.62,5864.0,126.72,126.89,126.43,126.62,5864.0
2021-03-15 10:40:00,126.57,127.36,126.57,127.33,6290.0,126.57,127.36,126.57,127.33,6290.0
2021-03-15 10:45:00,127.38,127.47,127.29,127.33,4465.0,127.38,127.47,127.29,127.33,4465.0
2021-03-15 10:50:00,127.33,127.34,127.01,127.05,4760.0,127.33,127.34,127.01,127.05,4760.0
2021-03-15 10:55:00,127.08,127.11,126.82,127.11,4188.0,127.08,127.11,126.82,127.11,4188.0
2021-03-15 11:00:00,127.08,127.1,126.67,126.87,8260.0,127.08,127.1,126.67,126.87,8260.0
2021-03-15 11:05:00,127.06,127.33,127.03,127.33,4487.0,127.06,127.33,127.03,127.33,4487.0
2021-03-15 11:10:00,127.29,127.5,127.18,127.18,5061.0,127.29,127.5,127.18,127.18,5061.0
2021-03-15 11:15:00,127.1,127.23,126.96,127.19,5624.0,127.1,127.23,126.96,127.19,5624.0
2021-03-15 11:20:00,127.09,127.09,126.66,126.75,4003.0,127.09,127.09,126.66,126.75,4003.0
2021-03-15 11:25:00,126.7,126.85,126.49,126.8,10320.0,126.7,126.85,126.49,126.8,10320.0
2021-03-15 11:30:00,126.73,126.96,126.73,126.84,12242.0,126.73,126.96,126.73,126.84,12242.0
2021-03-15 11:35:00,126.91,126.91,126.54,126.72,3233.0,126.91,126.91,126.54,126.72,3233.0
2021-03-15 11:40:00,126.75,127.02,126.74,126.9,3503.0,126.75,127.02,126.74,126.9,3503.0
2021-03-15 11:45:00,126.84,127.15,126.84,126.93,5508.0,126.84,127.15,126.84,126.93,5508.0
2021-03-15 11:50:00,126.9,127.25,126.8,127.25,5414.0,126.9,127.25,126.8,127.25,5414.0
2021-03-15 11:55:00,127.19,127.36,127.17,127.22,9388.0,127.19,127.36,127.17,127.22,9388.0
2021-03-15 12:00:00,127.26,127.29,127.05,127.13,2466.0,127.26,127.29,127.05,127.13,2466.0
2021-03-15 12:05:00,127.19,127.37,127.19,127.27,6800.0,127.19,127.37,127.19,127.27,6800.0
2021-03-15 12:10:00,127.24,127.3,127.12,127.14,3241.0,127.24,127.3,127.12,127.14,3241.0
2021-03-15 12:15:00,127.23,127.29,127.09,127.2,3609.0,127.23,127.29,127.09,127.2,3609.0
2021-03-15 12:20:00,127.19,127.45,127.18,127.41,4640.0,127.19,127.45,127.18,127.41,4640.0
2021-03-15 12:25:00,127.46,127.47,127.29,127.42,1300.0,127.46,127.47,127.29,127.42,1300.0
2021-03-15 12:30:00,127.45,127.75,127.36,127.69,4374.0,127.45,127.75,127.36,127.69,4374.0
2021-03-15 12:35:00,127.72,127.77,127.5,127.5,1814.0,127.72,127.77,127.5,127.5,1814.0
2021-03-15 12:40:00,127.49,127.52,127.32,127.39,8226.0,127.49,127.52,127.32,127.39,8226.0
2021-03-15 12:45:00,127.42,127.61,127.33,127.57,6130.0,127.42,127.61,127.33,127.57,6130.0
2021-03-15 12:50:00,127.53,127.54,127.43,127.54,5669.0,127.53,127.54,127.43,127.54,5669.0
2021-03-15 12:55:00,127.59,127.8,127.56,127.76,6826.0,127.59,127.8,127.56,127.76,6826.0
2021-03-15 13:00:00,127.74,127.94,127.73,127.88,2489.0,127.74,127.94,127.73,127.88,2489.0
2021-03-15 13:05:00,127.88,128.06,127.83,127.91,3813.0,127.88,128.06,127.83,127.91,3813.0
2021-03-15 13:10:00,127.95,127.95,127.72,127.73,5293.0,127.95,127.95,127.72,127.73,5293.0
2021-03-15 13:15:00,127.74,127.89,127.74,127.81,3510.0,127.74,127.89,127.74,127.81,3510.0
2021-03-15 13:20:00,127.73,127.8,127.68,127.76,3577.0,127.73,127.8,127.68,127.76,3577.0
2021-03-15 13:25:00,127.78,127.91,127.75,127.91,2299.0,127.78,127.91,127.75,127.91,2299.0
2021-03-15 13:30:00,127.87,127.88,127.76,127.8,3449.0,127.87,127.88,127.76,127.8,3449.0
2021-03-15 13:35:00,127.78,127.91,127.76,127.91,2479.0,127.78,127.91,127.76,127.91,2479.0
2021-03-15 13:40:00,127.91,128.06,127.91,128.06,1492.0,127.91,128.06,127.91,128.06,1492.0
2021-03-15 13:45:00,128.11,128.13,128.02,128.05,5640.0,128.11,128.13,128.02,128.05,5640.0
2021-03-15 13:50:00,127.99,127.99,127.78,127.78,5996.0,127.99,127.99,127.78,127.78,5996.0
2021-03-15 13:55:00,127.75,127.8,127.74,127.79,1200.0,127.75,127.8,127.74,127.79,1200.0
2021-03-15 14:00:00,127.85,128.08,127.83,128.04,5652.0,127.85,128.08,127.83,128.04,5652.0
2021-03-15 14:05:00,128.04,128.06,127.97,128.06,5000.0,128.04,128.06,127.97,128.06,5000.0
2021-03-15 14:10:00,128.05,128.05,127.96,128.0,2600.0,128.05,128.05,127.96,128.0,2600.0
2021-03-15 14:15:00,128.02,128.04,127.94,128.03,1865.0,128.02,128.04,127.94,128.03,1865.0
2021-03-15 14:20:00,128.09,128.28,128.07,128.28,2460.0,128.09,128.28,128.07,128.28,2460.0
2021-03-15 14:25:00,128.3,128.38,128.22,128.22,5950.0,128.3,128.38,128.22,128.22,5950.0
2021-03-15 14:30:00,128.22,128.49,128.22,128.38,2980.0,128.22,128.49,128.22,128.38,2980.0
2021-03-15 14:35:00,128.36,128.42,128.26,128.42,2855.0,128.36,128.42,128.26,128.42,2855.0
2021-03-15 14:40:00,128.43,128.45,128.32,128.32,2765.0,128.43,128.45,128.32,128.32,2765.0
2021-03-15 14:45:00,128.36,128.39,128.25,128.36,4815.0,128.36,128.39,128.25,128.36,4815.0
2021-03-15 14:50:00,128.34,128.34,128.17,128.34,4583.0,128.34,128.34,128.17,128.34,4583.0
2021-03-15 14:55:00,128.28,128.31,128.05,128.08,9143.0,128.28,128.31,128.05,128.08,9143.0
2021-03-15 15:00:00,128.1,128.17,128.03,128.09,10034.0,128.1,128.17,128.03,128.09,10034.0
2021-03-15 15:05:00,128.07,128.15,128.0,128.11,13217.0,128.07,128.15,128.0,128.11,13217.0
2021-03-15 15:10:00,128.13,128.23,128.09,128.16,5142.0,128.13,128.23,128.09,128.16,5142.0
2021-03-15 15:15:00,128.17,128.37,128.17,128.25,7270.0,128.17,128.37,128.17,128.25,7270.0
2021-03-15 15:20:00,128.27,128.28,128.06,128.21,7866.0,128.27,128.28,128.06,128.21,7866.0
2021-03-15 15:25:00,128.18,128.31,128.16,128.21,9124.0,128.18,128.31,128.16,128.21,9124.0
2021-03-15 15:30:00,128.16,128.23,128.09,128.23,11066.0,128.16,128.23,128.09,128.23,11066.0
2021-03-15 15:35:00,128.22,128.55,128.22,128.52,7580.0,128.22,128.55,128.22,128.52,7580.0
2021-03-15 15:40:00,128.53,128.73,128.43,128.71,11257.0,128.53,128.73,128.43,128.71,11257.0
2021-03-15 15:45:00,128.73,128.9,128.68,128.82,16652.0,128.73,128.9,128.68,128.82,16652.0
2021-03-15 15:50:00,128.84,129.38,128.72,129.38,41193.0,128.84,129.38,128.72,129.38,41193.0
2021-03-15 15:55:00,129.45,129.46,129.28,129.43,65425.0,129.45,129.46,129.28,129.43,65425.0
2021-03-16 09:30:00,130.38,131.35,129.81,130.99,33829.0,130.38,131.35,129.81,130.99,33829.0
2021-03-16 09:35:00,130.83,130.92,130.19,130.28,6877.0,130.83,130.92,130.19,130.28,6877.0
2021-03-16 09:40:00,130.32,130.8,130.31,130.56,7178.0,130.32,130.8,130.31,130.56,7178.0
2021-03-16 09:45:00,130.71,131.34,130.69,131.33,17928.0,130.71,131.34,130.69,131.33,17928.0
2021-03-16 09:50:00,131.37,131.39,130.86,130.95,8825.0,131.37,131.39,130.86,130.95,8825.0
2021-03-16 09:55:00,131.03,131.75,131.03,131.7,12833.0,131.03,131.75,131.03,131.7,12833.0
2021-03-16 10:00:00,131.75,132.14,131.49,131.96,15099.0,131.75,132.14,131.49,131.96,15099.0
2021-03-16 10:05:00,131.96,132.05,131.81,131.94,20304.0,131.96,132.05,131.81,131.94,20304.0
2021-03-16 10:10:00,131.95,131.96,131.45,131.83,13758.0,131.95,131.96,131.45,131.83,13758.0
2021-03-16 10:15:00,131.86,131.94,131.58,131.75,7326.0,131.86,131.94,131.58,131.75,7326.0
2021-03-16 10:20:00,131.78,132.08,131.75,132.0,13581.0,131.78,132.08,131.75,132.0,13581.0
2021-03-16 10:25:00,132.03,132.27,131.99,132.23,4940.0,132.03,132.27,131.99,132.23,4940.0
2021-03-16 10:30:00,132.32,132.61,132.25,132.44,6589.0,132.32,132.61,132.25,132.44,6589.0
2021-03-16 10:35:00,132.46,132.58,132.37,132.41,6734.0,132.46,132.58,132.37,132.41,6734.0
2021-03-16 10:40:00,132.52,132.52,132.18,132.3,4762.0,132.52,132.52,132.18,132.3,4762.0
2021-03-16 10:45:00,132.15,132.15,131.77,131.98,6018.0,132.15,132.15,131.77,131.98,6018.0
2021-03-16 10:50:00,131.96,132.28,131.92,131.92,8678.0,131.96,132.28,131.92,131.92,8678.0
2021-03-16 10:55:00,131.94,132.1,131.56,131.62,21689.0,131.94,132.1,131.56,131.62,21689.0
2021-03-16 11:00:00,131.63,131.71,131.4,131.7,5959.0,131.63,131.71,131.4,131.7,5959.0
2021-03-16 11:05:00,131.71,131.78,131.32,131.33,3665.0,131.71,131.78,131.32,131.33,3665.0
2021-03-16 11:10:00,131.36,131.54,131.24,131.38,6170.0,131.36,131.54,131.24,131.38,6170.0
2021-03-16 11:15:00,131.28,131.41,131.12,131.31,4210.0,131.28,131.41,131.12,131.31,4210.0
2021-03-16 11:20:00,131.2,131.49,131.2,131.48,8987.0,131.2,131.49,131.2,131.48,8987.0
2021-03-16 11:25:00,131.49,131.53,131.11,131.17,5283.0,131.49,131.53,131.11,131.17,5283.0
2021-03-16 11:30:00,131.22,131.31,131.13,131.18,5235.0,131.22,131.31,131.13,131.18,5235.0
2021-03-16 11:35:00,131.12,131.24,130.99,130.99,10800.0,131.12,131.24,130.99,130.99,10800.0
2021-03-16 11:40:00,131.03,131.22,130.98,131.17,3844.0,131.03,131.22,130.98,131.17,3844.0
2021-03-16 11:45:00,131.3,131.3,130.99,131.13,2208.0,131.3,131.3,130.99,131.13,2208.0
2021-03-16 11:50:00,131.13,131.14,130.97,131.11,3876.0,131.13,131.14,130.97,131.11,3876.0
2021-03-16 11:55:00,131.07,131.07,130.93,131.0,2200.0,131.07,131.07,130.93,131.0,2200.0
2021-03-16 12:00:00,131.02,131.1,130.93,130.97,3700.0,131.02,131.1,130.93,130.97,3700.0
2021-03-16 12:05:00,130.99,131.13,130.86,131.13,6210.0,130.99,131.13,130.86,131.13,6210.0
2021-03-16 12:10:00,131.05,131.22,130.92,130.92,6113.0,131.05,131.22,130.92,130.92,6113.0
2021-03-16 12:15:00,130.9,131.06,130.8,131.04,4314.0,130.9,131.06,130.8,131.04,4314.0
2021-03-16 12:20:00,131.06,131.14,130.8,130.8,5904.0,131.06,131.14,130.8,130.8,5904.0
2021-03-16 12:25:00,130.73,130.77,130.45,130.6,4648.0,130.73,130.77,130.45,130.6,4648.0
2021-03-16 12:30:00,130.57,130.91,130.57,130.89,4851.0,130.57,130.91,130.57,130.89,4851.0
2021-03-16 12:35:00,130.83,130.87,130.69,130.77,3311.0,130.83,130.87,130.69,130.77,3311.0
2021-03-16 12:40:00,130.75,131.09,130.71,131.03,1700.0,130.75,131.09,130.71,131.03,1700.0
2021-03-16 12:45:00,131.08,131.08,130.94,131.05,1100.0,131.08,131.08,130.94,131.05,1100.0
2021-03-16 12:50:00,130.92,131.01,130.81,131.0,4073.0,130.92,131.01,130.81,131.0,4073.0
2021-03-16 12:55:00,130.99,131.17,130.94,131.07,4409.0,130.99,131.17,130.94,131.07,4409.0
2021-03-16 13:00:00,131.08,131.33,130.98,131.3,6230.0,131.08,131.33,130.98,131.3,6230.0
2021-03-16 13:05:00,131.33,131.35,131.16,131.34,3702.0,131.33,131.35,131.16,131.34,3702.0
2021-03-16 13:10:00,131.37,131.42,131.31,131.31,2404.0,131.37,131.42,131.31,131.31,2404.0
2021-03-16 13:15:00,131.28,131.46,131.26,131.45,2980.0,131.28,131.46,131.26,131.45,2980.0
2021-03-16 13:20:00,131.41,131.55,131.34,131.5,4269.0,131.41,131.55,131.34,131.5,4269.0
2021-03-16 13:25:00,131.49,131.49,131.23,131.23,3600.0,131.49,131.49,131.23,131.23,3600.0
2021-03-16 13:30:00,131.22,131.23,130.92,131.0,4697.0,131.22,131.23,130.92,131.0,4697.0
2021-03-16 13:35:00,130.97,130.99,130.7,130.74,3000.0,130.97,130.99,130.7,130.74,3000.0
2021-03-16 13:40:00,130.76,130.81,130.62,130.63,3544.0,130.76,130.81,130.62,130.63,3544.0
2021-03-16 13:45:00,130.6,130.79,130.6,130.69,2700.0,130.6,130.79,130.6,130.69,2700.0
2021-03-16 13:50:00,130.68,130.72,130.51,130.51,3692.0,130.68,130.72,130.51,130.51,3692.0
2021-03-16 13:55:00,130.36,130.68,130.32,130.42,4338.0,130.36,130.68,130.32,130.42,4338.0
2021-03-16 14:00:00,130.47,130.7,130.38,130.65,3098.0,130.47,130.7,130.38,130.65,3098.0
2021-03-16 14:05:00,130.66,130.66,130.04,130.22,8240.0,130.66,130.66,130.04,130.22,8240.0
2021-03-16 14:10:00,130.25,130.6,130.14,130.52,6730.0,130.25,130.6,130.14,130.52,6730.0
2021-03-16 14:15:00,130.47,130.63,130.42,130.42,2799.0,130.47,130.63,130.42,130.42,2799.0
2021-03-16 14:20:00,130.38,130.46,130.16,130.16,4617.0,130.38,130.46,130.16,130.16,4617.0
2021-03-16 14:25:00,130.12,130.12,129.57,129.57,12664.0,130.12,130.12,129.57,129.57,12664.0
2021-03-16 14:30:00,129.59,129.89,129.53,129.54,9793.0,129.59,129.89,129.53,129.54,9793.0
2021-03-16 14:35:00,129.55,129.63,129.29,129.35,8211.0,129.55,129.63,129.29,129.35,8211.0
2021-03-16 14:40:00,129.4,129.51,129.09,129.16,11494.0,129.4,129.51,129.09,129.16,11494.0
2021-03-16 14:45:00,129.15,129.42,129.15,129.33,5428.0,129.15,129.42,129.15,129.33,5428.0
2021-03-16 14:50:00,129.38,129.63,129.38,129.55,6430.0,129.38,129.63,129.38,129.55,6430.0
2021-03-16 14:55:00,129.53,129.76,129.51,129.6,6217.0,129.53,129.76,129.51,129.6,6217.0
2021-03-16 15:00:00,129.61,129.61,129.27,129.5,6937.0,129.61,129.61,129.27,129.5,6937.0
2021-03-16 15:05:00,129.46,129.79,129.44,129.58,6375.0,129.46,129.79,129.44,129.58,6375.0
2021-03-16 15:10:00,129.62,129.71,129.55,129.65,8069.0,129.62,129.71,129.55,129.65,8069.0
2021-03-16 15:15:00,129.61,129.87,129.57,129.73,6100.0,129.61,129.87,129.57,129.73,6100.0
2021-03-16 15:20:00,129.77,129.97,129.77,129.92,6709.0,129.77,129.97,129.77,129.92,6709.0
2021-03-16 15:25:00,129.88,129.96,129.58,129.73,8000.0,129.88,129.96,129.58,129.73,8000.0
2021-03-16 15:30:00,129.72,130.11,129.72,130.11,9752.0,129.72,130.11,129.72,130.11,9752.0
2021-03-16 15:35:00,130.12,130.32,130.06,130.18,9500.0,130.12,130.32,130.06,130.18,9500.0
2021-03-16 15:40:00,130.15,130.36,130.04,130.08,10225.0,130.15,130.36,130.04,130.08,10225.0
2021-03-16 15:45:00,130.04,130.25,129.87,129.87,11230.0,130.04,130.25,129.87,129.87,11230.0
2021-03-16 15:50:00,129.76,129.98,129.66,129.71,26121.0,129.76,129.98,129.66,129.71,26121.0
2021-03-16 15:55:00,129.74,129.74,129.32,129.39,49043.0,129.74,129.74,129.32,129.39,49043.0
2021-03-17 09:30:00,127.81,128.15,125.69,125.74,35610.0,127.81,128.15,125.69,125.74,35610.0
2021-03-17 09:35:00,125.7,126.48,125.34,125.51,16968.0,125.7,126.48,125.34,125.51,16968.0
2021-03-17 09:40:00,125.31,126.71,125.27,126.63,18681.0,125.31,126.71,125.27,126.63,18681.0
2021-03-17 09:45:00,126.53,127.0,126.01,126.96,10896.0,126.53,127.0,126.01,126.96,10896.0
2021-03-17 09:50:00,126.92,127.13,126.76,126.76,20651.0,126.92,127.13,126.76,126.76,20651.0
2021-03-17 09:55:00,126.91,127.3,126.86,127.3,23595.0,126.91,127.3,126.86,127.3,23595.0
2021-03-17 10:00:00,127.39,127.92,127.09,127.62,11413.0,127.39,127.92,127.09,127.62,11413.0
2021-03-17 10:05:00,127.57,127.78,127.37,127.58,9379.0,127.57,127.78,127.37,127.58,9379.0
2021-03-17 10:10:00,127.51,127.7,127.39,127.6,5104.0,127.51,127.7,127.39,127.6,5104.0
2021-03-17 10:15:00,127.63,127.88,127.49,127.78,8536.0,127.63,127.88,127.49,127.78,8536.0
2021-03-17 10:20:00,127.77,128.09,127.6,127.95,9220.0,127.77,128.09,127.6,127.95,9220.0
2021-03-17 10:25:00,127.88,127.98,127.48,127.48,3915.0,127.88,127.98,127.48,127.48,3915.0
2021-03-17 10:30:00,127.39,127.6,127.17,127.51,3825.0,127.39,127.6,127.17,127.51,3825.0
2021-03-17 10:35:00,127.63,127.94,127.62,127.72,11322.0,127.63,127.94,127.62,127.72,11322.0
2021-03-17 10:40:00,127.66,127.66,127.04,127.09,4860.0,127.66,127.66,127.04,127.09,4860.0
2021-03-17 10:45:00,127.03,127.36,127.01,127.31,9989.0,127.03,127.36,127.01,127.31,9989.0
2021-03-17 10:50:00,127.23,127.47,127.04,127.47,8963.0,127.23,127.47,127.04,127.47,8963.0
2021-03-17 10:55:00,127.5,127.5,127.2,127.37,2700.0,127.5,127.5,127.2,127.37,2700.0
2021-03-17 11:00:00,127.31,127.31,126.8,126.9,3935.0,127.31,127.31,126.8,126.9,3935.0
2021-03-17 11:05:00,126.89,127.13,126.87,126.96,2200.0,126.89,127.13,126.87,126.96,2200.0
2021-03-17 11:10:00,126.92,127.31,126.89,127.15,6662.0,126.92,127.31,126.89,127.15,6662.0
2021-03-17 11:15:00,127.08,127.6,127.08,127.56,6359.0,127.08,127.6,127.08,127.56,6359.0
2021-03-17 11:20:00,127.61,127.64,127.38,127.5,1500.0,127.61,127.64,127.38,127.5,1500.0
2021-03-17 11:25:00,127.5,127.61,127.23,127.44,6027.0,127.5,127.61,127.23,127.44,6027.0
2021-03-17 11:30:00,127.25,127.29,126.84,126.89,4910.0,127.25,127.29,126.84,126.89,4910.0
2021-03-17 11:35:00,126.99,127.02,126.5,126.57,5745.0,126.99,127.02,126.5,126.57,5745.0
2021-03-17 11:40:00,126.59,126.65,126.3,126.42,3600.0,126.59,126.65,126.3,126.42,3600.0
2021-03-17 11:45:00,126.47,126.84,126.41,126.82,3730.0,126.47,126.84,126.41,126.82,3730.0
2021-03-17 11:50:00,126.75,126.94,126.73,126.86,2700.0,126.75,126.94,126.73,126.86,2700.0
2021-03-17 11:55:00,126.78,126.83,126.38,126.38,5634.0,126.78,126.83,126.38,126.38,5634.0
2021-03-17 12:00:00,126.32,126.34,125.79,125.79,6792.0,126.32,126.34,125.79,125.79,6792.0
2021-03-17 12:05:00,125.84,126.13,125.82,126.13,3671.0,125.84,126.13,125.82,126.13,3671.0
2021-03-17 12:10:00,126.06,126.28,126.04,126.16,11247.0,126.06,126.28,126.04,126.16,11247.0
2021-03-17 12:15:00,126.23,126.68,126.23,126.66,3720.0,126.23,126.68,126.23,126.66,3720.0
2021-03-17 12:20:00,126.59,126.72,126.55,126.59,3000.0,126.59,126.72,126.55,126.59,3000.0
2021-03-17 12:25:00,126.59,126.84,126.48,126.73,3644.0,126.59,126.84,126.48,126.73,3644.0
2021-03-17 12:30:00,126.6,126.61,126.41,126.41,3100.0,126.6,126.61,126.41,126.41,3100.0
2021-03-17 12:35:00,126.48,126.62,126.3,126.59,6057.0,126.48,126.62,126.3,126.59,6057.0
2021-03-17 12:40:00,126.64,126.64,126.25,126.29,8775.0,126.64,126.64,126.25,126.29,8775.0
2021-03-17 12:45:00,126.26,126.5,126.26,126.44,4800.0,126.26,126.5,126.26,126.44,4800.0
2021-03-17 12:50:00,126.48,126.65,126.44,126.54,2212.0,126.48,126.65,126.44,126.54,2212.0
2021-03-17 12:55:00,126.54,126.59,125.86,125.86,7100.0,126.54,126.59,125.86,125.86,7100.0
2021-03-17 13:00:00,125.9,126.1,125.78,126.09,6700.0,125.9,126.1,125.78,126.09,6700.0
2021-03-17 13:05:00,126.16,126.3,126.07,126.12,2000.0,126.16,126.3,126.07,126.12,2000.0
2021-03-17 13:10:00,126.23,126.32,126.12,126.32,1800.0,126.23,126.32,126.12,126.32,1800.0
2021-03-17 13:15:00,126.31,126.66,126.11,126.61,3378.0,126.31,126.66,126.11,126.61,3378.0
2021-03-17 13:20:00,126.59,126.63,126.36,126.46,2140.0,126.59,126.63,126.36,126.46,2140.0
2021-03-17 13:25:00,126.5,126.59,126.48,126.56,3246.0,126.5,126.59,126.48,126.56,3246.0
2021-03-17 13:30:00,126.58,126.67,126.38,126.44,5766.0,126.58,126.67,126.38,126.44,5766.0
2021-03-17 13:35:00,126.5,126.54,126.5,126.51,900.0,126.5,126.54,126.5,126.51,900.0
2021-03-17 13:40:00,126.44,126.47,126.29,126.33,3030.0,126.44,126.47,126.29,126.33,3030.0
2021-03-17 13:45:00,126.39,126.39,126.21,126.24,2250.0,126.39,126.39,126.21,126.24,2250.0
2021-03-17 13:50:00,126.18,126.22,125.96,126.0,8773.0,126.18,126.22,125.96,126.0,8773.0
2021-03-17 13:55:00,126.05,126.23,126.05,126.12,2657.0,126.05,126.23,126.05,126.12,2657.0
2021-03-17 14:00:00,126.38,127.65,126.26,127.01,14299.0,126.38,127.65,126.26,127.01,14299.0
2021-03-17 14:05:00,127.21,127.45,127.11,127.14,5510.0,127.21,127.45,127.11,127.14,5510.0
2021-03-17 14:10:00,127.34,128.22,127.33,128.22,8985.0,127.34,128.22,127.33,128.22,8985.0
2021-03-17 14:15:00,128.18,128.38,128.1,128.22,12302.0,128.18,128.38,128.1,128.22,12302.0
2021-03-17 14:20:00,128.24,128.36,128.12,128.19,6603.0,128.24,128.36,128.12,128.19,6603.0
2021-03-17 14:25:00,128.16,128.29,127.87,127.87,6425.0,128.16,128.29,127.87,127.87,6425.0
2021-03-17 14:30:00,127.91,127.91,127.62,127.86,8014.0,127.91,127.91,127.62,127.86,8014.0
2021-03-17 14:35:00,127.84,128.86,127.84,128.81,7750.0,127.84,128.86,127.84,128.81,7750.0
2021-03-17 14:40:00,128.8,129.68,128.73,129.61,19221.0,128.8,129.68,128.73,129.61,19221.0
2021-03-17 14:45:00,129.65,129.71,129.3,129.36,10985.0,129.65,129.71,129.3,129.36,10985.0
2021-03-17 14:50:00,129.21,129.47,129.04,129.43,7618.0,129.21,129.47,129.04,129.43,7618.0
2021-03-17 14:55:00,129.36,129.6,129.14,129.6,10464.0,129.36,129.6,129.14,129.6,10464.0
2021-03-17 15:00:00,129.66,129.87,129.29,129.78,12400.0,129.66,129.87,129.29,129.78,12400.0
2021-03-17 15:05:00,129.77,130.09,129.75,129.95,11034.0,129.77,130.09,129.75,129.95,11034.0
2021-03-17 15:10:00,129.92,130.03,129.45,129.7,7550.0,129.92,130.03,129.45,129.7,7550.0
2021-03-17 15:15:00,129.72,129.73,129.41,129.47,10404.0,129.72,129.73,129.41,129.47,10404.0
2021-03-17 15:20:00,129.46,129.46,128.94,128.94,11519.0,129.46,129.46,128.94,128.94,11519.0
2021-03-17 15:25:00,128.98,129.29,128.97,128.99,12943.0,128.98,129.29,128.97,128.99,12943.0
2021-03-17 15:30:00,128.95,129.3,128.91,129.24,12174.0,128.95,129.3,128.91,129.24,12174.0
2021-03-17 15:35:00,129.24,129.24,128.46,128.46,14997.0,129.24,129.24,128.46,128.46,14997.0
2021-03-17 15:40:00,128.49,128.78,128.26,128.27,19532.0,128.49,128.78,128.26,128.27,19532.0
2021-03-17 15:45:00,128.28,128.53,128.16,128.51,11612.0,128.28,128.53,128.16,128.51,11612.0
2021-03-17 15:50:00,128.45,128.58,127.91,128.35,42260.0,128.45,128.58,127.91,128.35,42260.0
2021-03-17 15:55:00,128.35,128.66,128.18,128.48,60488.0,128.35,128.66,128.18,128.48,60488.0
2021-03-18 09:30:00,125.46,125.87,124.84,124.98,33161.0,125.46,125.87,124.84,124.98,33161.0
2021-03-18 09:35:00,124.97,125.42,124.57,125.09,13465.0,124.97,125.42,124.57,125.09,13465.0
2021-03-18 09:40:00,125.14,125.14,124.6,124.7,13953.0,125.14,125.14,124.6,124.7,13953.0
2021-03-18 09:45:00,124.7,124.7,123.9,124.5,25156.0,124.7,124.7,123.9,124.5,25156.0
2021-03-18 09:50:00,124.44,125.1,124.43,124.75,12296.0,124.44,125.1,124.43,124.75,12296.0
2021-03-18 09:55:00,124.73,124.97,124.47,124.58,13353.0,124.73,124.97,124.47,124.58,13353.0
2021-03-18 10:00:00,124.55,124.55,124.12,124.34,17231.0,124.55,124.55,124.12,124.34,17231.0
2021-03-18 10:05:00,124.37,124.45,123.55,123.74,25221.0,124.37,124.45,123.55,123.74,25221.0
2021-03-18 10:10:00,123.76,123.76,123.42,123.7,12420.0,123.76,123.76,123.42,123.7,12420.0
2021-03-18 10:15:00,123.71,123.97,123.46,123.91,11141.0,123.71,123.97,123.46,123.91,11141.0
2021-03-18 10:20:00,123.97,124.0,123.66,123.86,7773.0,123.97,124.0,123.66,123.86,7773.0
2021-03-18 10:25:00,123.92,124.32,123.88,124.2,4436.0,123.92,124.32,123.88,124.2,4436.0
2021-03-18 10:30:00,124.15,124.2,123.71,124.11,11007.0,124.15,124.2,123.71,124.11,11007.0
2021-03-18 10:35:00,124.05,124.71,123.77,124.69,5766.0,124.05,124.71,123.77,124.69,5766.0
2021-03-18 10:40:00,124.64,124.87,124.42,124.58,7719.0,124.64,124.87,124.42,124.58,7719.0
2021-03-18 10:45:00,124.58,124.58,124.29,124.42,6450.0,124.58,124.58,124.29,124.42,6450.0
2021-03-18 10:50:00,124.39,124.87,124.1,124.87,11718.0,124.39,124.87,124.1,124.87,11718.0
2021-03-18 10:55:00,124.93,125.13,124.82,124.94,6200.0,124.93,125.13,124.82,124.94,6200.0
2021-03-18 11:00:00,124.91,125.37,124.91,125.34,12115.0,124.91,125.37,124.91,125.34,12115.0
2021-03-18 11:05:00,125.31,125.42,125.23,125.3,7225.0,125.31,125.42,125.23,125.3,7225.0
2021-03-18 11:10:00,125.35,125.48,125.1,125.24,11178.0,125.35,125.48,125.1,125.24,11178.0
2021-03-18 11:15:00,125.23,125.27,125.03,125.14,7765.0,125.23,125.27,125.03,125.14,7765.0
2021-03-18 11:20:00,125.16,125.51,125.16,125.18,6240.0,125.16,125.51,125.16,125.18,6240.0
2021-03-18 11:25:00,125.17,125.68,125.17,125.62,6843.0,125.17,125.68,125.17,125.62,6843.0
2021-03-18 11:30:00,125.67,125.67,125.25,125.29,18325.0,125.67,125.67,125.25,125.29,18325.0
2021-03-18 11:35:00,125.17,125.63,125.11,125.56,5803.0,125.17,125.63,125.11,125.56,5803.0
2021-03-18 11:40:00,125.57,125.87,125.55,125.87,5153.0,125.57,125.87,125.55,125.87,5153.0
2021-03-18 11:45:00,125.82,125.91,125.67,125.81,4800.0,125.82,125.91,125.67,125.81,4800.0
2021-03-18 11:50:00,125.87,125.87,125.43,125.57,6013.0,125.87,125.87,125.43,125.57,6013.0
2021-03-18 11:55:00,125.63,125.71,125.3,125.7,5984.0,125.63,125.71,125.3,125.7,5984.0
2021-03-18 12:00:00,125.68,126.14,125.57,126.14,6095.0,125.68,126.14,125.57,126.14,6095.0
2021-03-18 12:05:00,126.18,126.5,126.1,126.4,7331.0,126.18,126.5,126.1,126.4,7331.0
2021-03-18 12:10:00,126.42,126.86,126.41,126.83,5018.0,126.42,126.86,126.41,126.83,5018.0
2021-03-18 12:15:00,126.82,126.87,126.66,126.66,8366.0,126.82,126.87,126.66,126.66,8366.0
2021-03-18 12:20:00,126.67,126.74,126.53,126.73,7043.0,126.67,126.74,126.53,126.73,7043.0
2021-03-18 12:25:00,126.76,126.94,126.69,126.79,7380.0,126.76,126.94,126.69,126.79,7380.0
2021-03-18 12:30:00,126.78,126.85,126.42,126.58,9985.0,126.78,126.85,126.42,126.58,9985.0
2021-03-18 12:35:00,126.57,126.57,126.25,126.34,6075.0,126.57,126.57,126.25,126.34,6075.0
2021-03-18 12:40:00,126.36,126.4,126.24,126.31,6568.0,126.36,126.4,126.24,126.31,6568.0
2021-03-18 12:45:00,126.29,126.31,126.05,126.16,4518.0,126.29,126.31,126.05,126.16,4518.0
2021-03-18 12:50:00,126.16,126.18,125.84,125.95,4776.0,126.16,126.18,125.84,125.95,4776.0
2021-03-18 12:55:00,125.96,125.96,125.42,125.44,10614.0,125.96,125.96,125.42,125.44,10614.0
2021-03-18 13:00:00,125.57,125.84,125.57,125.82,7295.0,125.57,125.84,125.57,125.82,7295.0
2021-03-18 13:05:00,125.82,125.85,125.51,125.64,8319.0,125.82,125.85,125.51,125.64,8319.0
2021-03-18 13:10:00,125.58,125.68,125.54,125.68,4316.0,125.58,125.68,125.54,125.68,4316.0
2021-03-18 13:15:00,125.75,125.97,125.64,125.97,8557.0,125.75,125.97,125.64,125.97,8557.0
2021-03-18 13:20:00,126.02,126.15,125.93,126.15,6807.0,126.02,126.15,125.93,126.15,6807.0
2021-03-18 13:25:00,126.16,126.33,126.1,126.33,7072.0,126.16,126.33,126.1,126.33,7072.0
2021-03-18 13:30:00,126.34,126.34,125.96,125.98,5216.0,126.34,126.34,125.96,125.98,5216.0
2021-03-18 13:35:00,125.99,126.19,125.92,126.1,4416.0,125.99,126.19,125.92,126.1,4416.0
2021-03-18 13:40:00,126.1,126.33,126.05,126.2,7298.0,126.1,126.33,126.05,126.2,7298.0
2021-03-18 13:45:00,126.22,126.33,126.06,126.29,4586.0,126.22,126.33,126.06,126.29,4586.0
2021-03-18 13:50:00,126.23,126.33,126.12,126.23,4820.0,126.23,126.33,126.12,126.23,4820.0
2021-03-18 13:55:00,126.24,126.45,126.24,126.39,4045.0,126.24,126.45,126.24,126.39,4045.0
2021-03-18 14:00:00,126.44,126.44,126.18,126.23,5802.0,126.44,126.44,126.18,126.23,5802.0
2021-03-18 14:05:00,126.23,126.39,125.96,126.08,9290.0,126.23,126.39,125.96,126.08,9290.0
2021-03-18 14:10:00,126.1,126.12,125.71,125.76,10816.0,126.1,126.12,125.71,125.76,10816.0
2021-03-18 14:15:00,125.72,125.72,125.34,125.47,7026.0,125.72,125.72,125.34,125.47,7026.0
2021-03-18 14:20:00,125.55,125.57,125.34,125.37,8002.0,125.55,125.57,125.34,125.37,8002.0
2021-03-18 14:25:00,125.36,125.39,124.96,124.97,8722.0,125.36,125.39,124.96,124.97,8722.0
2021-03-18 14:30:00,124.96,125.14,124.61,124.78,14855.0,124.96,125.14,124.61,124.78,14855.0
2021-03-18 14:35:00,124.77,124.9,124.53,124.7,11125.0,124.77,124.9,124.53,124.7,11125.0
2021-03-18 14:40:00,124.68,124.71,124.26,124.41,15406.0,124.68,124.71,124.26,124.41,15406.0
2021-03-18 14:45:00,124.43,124.74,124.35,124.71,12488.0,124.43,124.74,124.35,124.71,12488.0
2021-03-18 14:50:00,124.77,124.83,124.59,124.65,12170.0,124.77,124.83,124.59,124.65,12170.0
2021-03-18 14:55:00,124.66,124.91,124.63,124.66,11562.0,124.66,124.91,124.63,124.66,11562.0
2021-03-18 15:00:00,124.65,124.86,124.5,124.6,13705.0,124.65,124.86,124.5,124.6,13705.0
2021-03-18 15:05:00,124.66,124.66,124.26,124.58,15205.0,124.66,124.66,124.26,124.58,15205.0
2021-03-18 15:10:00,124.6,124.79,124.54,124.61,10922.0,124.6,124.79,124.54,124.61,10922.0
2021-03-18 15:15:00,124.55,124.62,124.41,124.52,13187.0,124.55,124.62,124.41,124.52,13187.0
2021-03-18 15:20:00,124.54,124.56,124.37,124.4,13165.0,124.54,124.56,124.37,124.4,13165.0
2021-03-18 15:25:00,124.37,124.79,124.22,124.79,17546.0,124.37,124.79,124.22,124.79,17546.0
2021-03-18 15:30:00,124.76,124.87,124.53,124.6,19403.0,124.76,124.87,124.53,124.6,19403.0
2021-03-18 15:35:00,124.53,124.74,124.45,124.48,19511.0,124.53,124.74,124.45,124.48,19511.0
2021-03-18 15:40:00,124.48,124.55,124.29,124.36,32678.0,124.48,124.55,124.29,124.36,32678.0
2021-03-18 15:45:00,124.38,124.39,123.93,124.0,33819.0,124.38,124.39,123.93,124.0,33819.0
2021-03-18 15:50:00,123.96,124.24,123.81,124.1,51858.0,123.96,124.24,123.81,124.1,51858.0
2021-03-18 15:55:00,124.09,124.25,124.0,124.02,78471.0,124.09,124.25,124.0,124.02,78471.0
2021-03-19 09:30:00,124.46,125.26,123.75,124.88,214833.0,124.46,125.26,123.75,124.88,214833.0
2021-03-19 09:35:00,124.79,125.27,124.78,124.93,15089.0,124.79,125.27,124.78,124.93,15089.0
2021-03-19 09:40:00,124.89,124.92,124.0,124.29,14539.0,124.89,124.92,124.0,124.29,14539.0
2021-03-19 09:45:00,124.16,124.71,124.0,124.34,7874.0,124.16,124.71,124.0,124.34,7874.0
2021-03-19 09:50:00,124.41,124.61,124.17,124.18,14051.0,124.41,124.61,124.17,124.18,14051.0
2021-03-19 09:55:00,124.0,124.41,123.65,123.78,11013.0,124.0,124.41,123.65,123.78,11013.0
2021-03-19 10:00:00,123.66,123.72,122.77,122.97,13308.0,123.66,123.72,122.77,122.97,13308.0
2021-03-19 10:05:00,122.89,123.24,122.75,123.09,18164.0,122.89,123.24,122.75,123.09,18164.0
2021-03-19 10:10:00,123.17,123.25,122.75,123.12,15218.0,123.17,123.25,122.75,123.12,15218.0
2021-03-19 10:15:00,123.05,123.25,122.91,123.22,18272.0,123.05,123.25,122.91,123.22,18272.0
2021-03-19 10:20:00,123.18,124.08,123.15,123.97,9800.0,123.18,124.08,123.15,123.97,9800.0
2021-03-19 10:25:00,124.01,124.11,123.77,123.81,6810.0,124.01,124.11,123.77,123.81,6810.0
2021-03-19 10:30:00,123.85,124.0,123.37,123.49,10123.0,123.85,124.0,123.37,123.49,10123.0
2021-03-19 10:35:00,123.54,124.48,123.54,124.46,9083.0,123.54,124.48,123.54,124.46,9083.0
2021-03-19 10:40:00,124.44,125.0,124.41,124.94,7100.0,124.44,125.0,124.41,124.94,7100.0
2021-03-19 10:45:00,124.88,125.03,124.45,124.45,3740.0,124.88,125.03,124.45,124.45,3740.0
2021-03-19 10:50:00,124.45,125.07,124.45,124.91,3100.0,124.45,125.07,124.45,124.91,3100.0
2021-03-19 10:55:00,124.98,125.05,124.79,124.92,5350.0,124.98,125.05,124.79,124.92,5350.0
2021-03-19 11:00:00,124.93,125.1,124.81,125.07,2200.0,124.93,125.1,124.81,125.07,2200.0
2021-03-19 11:05:00,124.97,125.06,124.54,124.54,5210.0,124.97,125.06,124.54,124.54,5210.0
2021-03-19 11:10:00,124.55,124.86,124.41,124.86,7800.0,124.55,124.86,124.41,124.86,7800.0
2021-03-19 11:15:00,124.91,125.01,124.69,124.82,5841.0,124.91,125.01,124.69,124.82,5841.0
2021-03-19 11:20:00,124.81,124.91,124.49,124.49,6145.0,124.81,124.91,124.49,124.49,6145.0
2021-03-19 11:25:00,124.47,124.87,124.15,124.86,11174.0,124.47,124.87,124.15,124.86,11174.0
2021-03-19 11:30:00,124.78,125.19,124.74,125.07,6275.0,124.78,125.19,124.74,125.07,6275.0
2021-03-19 11:35:00,125.08,125.51,125.08,125.39,4348.0,125.08,125.51,125.08,125.39,4348.0
2021-03-19 11:40:00,125.44,125.44,125.24,125.29,6700.0,125.44,125.44,125.24,125.29,6700.0
2021-03-19 11:45:00,125.28,125.45,125.18,125.32,5922.0,125.28,125.45,125.18,125.32,5922.0
2021-03-19 11:50:00,125.23,125.62,125.16,125.62,7961.0,125.23,125.62,125.16,125.62,7961.0
2021-03-19 11:55:00,125.58,125.64,125.36,125.59,10127.0,125.58,125.64,125.36,125.59,10127.0
2021-03-19 12:00:00,125.53,125.87,125.53,125.82,13772.0,125.53,125.87,125.53,125.82,13772.0
2021-03-19 12:05:00,125.81,125.99,125.74,125.95,5097.0,125.81,125.99,125.74,125.95,5097.0
2021-03-19 12:10:00,125.94,125.94,125.7,125.79,9046.0,125.94,125.94,125.7,125.79,9046.0
2021-03-19 12:15:00,125.78,125.81,125.55,125.78,12802.0,125.78,125.81,125.55,125.78,12802.0
2021-03-19 12:20:00,125.74,125.89,125.74,125.79,6178.0,125.74,125.89,125.74,125.79,6178.0
2021-03-19 12:25:00,125.78,125.82,125.64,125.71,4823.0,125.78,125.82,125.64,125.71,4823.0
2021-03-19 12:30:00,125.7,126.02,125.7,125.99,5827.0,125.7,126.02,125.7,125.99,5827.0
2021-03-19 12:35:00,125.98,126.04,125.88,125.88,5726.0,125.98,126.04,125.88,125.88,5726.0
2021-03-19 12:40:00,125.9,126.1,125.88,126.03,4991.0,125.9,126.1,125.88,126.03,4991.0
2021-03-19 12:45:00,126.06,126.25,126.06,126.21,6381.0,126.06,126.25,126.06,126.21,6381.0
2021-03-19 12:50:00,126.22,126.25,126.07,126.16,6154.0,126.22,126.25,126.07,126.16,6154.0
2021-03-19 12:55:00,126.15,126.19,126.01,126.17,6352.0,126.15,126.19,126.01,126.17,6352.0
2021-03-19 13:00:00,126.16,126.16,125.8,125.82,9389.0,126.16,126.16,125.8,125.82,9389.0
2021-03-19 13:05:00,125.79,125.91,125.6,125.72,4000.0,125.79,125.91,125.6,125.72,4000.0
2021-03-19 13:10:00,125.75,126.0,125.7,126.0,6527.0,125.75,126.0,125.7,126.0,6527.0
2021-03-19 13:15:00,125.96,126.05,125.88,126.03,5611.0,125.96,126.05,125.88,126.03,5611.0
2021-03-19 13:20:00,126.03,126.19,125.98,126.19,5723.0,126.03,126.19,125.98,126.19,5723.0
2021-03-19 13:25:00,126.21,126.3,126.11,126.21,4206.0,126.21,126.3,126.11,126.21,4206.0
2021-03-19 13:30:00,126.23,126.33,126.17,126.27,4680.0,126.23,126.33,126.17,126.27,4680.0
2021-03-19 13:35:00,126.28,126.33,126.09,126.26,7171.0,126.28,126.33,126.09,126.26,7171.0
2021-03-19 13:40:00,126.25,126.25,126.14,126.23,4119.0,126.25,126.25,126.14,126.23,4119.0
2021-03-19 13:45:00,126.25,126.35,126.17,126.35,3502.0,126.25,126.35,126.17,126.35,3502.0
2021-03-19 13:50:00,126.3,126.31,126.22,126.24,1780.0,126.3,126.31,126.22,126.24,1780.0
2021-03-19 13:55:00,126.25,126.25,126.04,126.17,10047.0,126.25,126.25,126.04,126.17,10047.0
2021-03-19 14:00:00,126.19,126.44,126.17,126.31,14247.0,126.19,126.44,126.17,126.31,14247.0
2021-03-19 14:05:00,126.32,126.47,126.12,126.12,20554.0,126.32,126.47,126.12,126.12,20554.0
2021-03-19 14:10:00,126.1,126.34,126.09,126.29,12972.0,126.1,126.34,126.09,126.29,12972.0
2021-03-19 14:15:00,126.25,126.3,126.15,126.22,13166.0,126.25,126.3,126.15,126.22,13166.0
2021-03-19 14:20:00,126.23,126.26,126.03,126.2,13824.0,126.23,126.26,126.03,126.2,13824.0
2021-03-19 14:25:00,126.24,126.45,126.21,126.43,3206.0,126.24,126.45,126.21,126.43,3206.0
2021-03-19 14:30:00,126.44,126.51,126.29,126.46,5661.0,126.44,126.51,126.29,126.46,5661.0
2021-03-19 14:35:00,126.49,126.52,126.39,126.41,7059.0,126.49,126.52,126.39,126.41,7059.0
2021-03-19 14:40:00,126.41,126.46,126.3,126.35,5021.0,126.41,126.46,126.3,126.35,5021.0
2021-03-19 14:45:00,126.39,126.4,126.27,126.32,5707.0,126.39,126.4,126.27,126.32,5707.0
2021-03-19 14:50:00,126.27,126.33,126.17,126.17,10457.0,126.27,126.33,126.17,126.17,10457.0
2021-03-19 14:55:00,126.21,126.51,126.15,126.51,5649.0,126.21,126.51,126.15,126.51,5649.0
2021-03-19 15:00:00,126.51,126.51,126.15,126.24,10976.0,126.51,126.51,126.15,126.24,10976.0
2021-03-19 15:05:00,126.23,126.33,126.14,126.18,21544.0,126.23,126.33,126.14,126.18,21544.0
2021-03-19 15:10:00,126.18,126.26,125.85,125.85,25670.0,126.18,126.26,125.85,125.85,25670.0
2021-03-19 15:15:00,125.84,125.93,125.58,125.6,13158.0,125.84,125.93,125.58,125.6,13158.0
2021-03-19 15:20:00,125.61,125.69,125.49,125.6,12806.0,125.61,125.69,125.49,125.6,12806.0
2021-03-19 15:25:00,125.61,125.67,125.45,125.62,13511.0,125.61,125.67,125.45,125.62,13511.0
2021-03-19 15:30:00,125.62,125.66,125.42,125.58,15701.0,125.62,125.66,125.42,125.58,15701.0
2021-03-19 15:35:00,125.61,125.75,125.52,125.56,15274.0,125.61,125.75,125.52,125.56,15274.0
2021-03-19 15:40:00,125.56,125.89,125.56,125.89,16442.0,125.56,125.89,125.56,125.89,16442.0
2021-03-19 15:45:00,125.88,125.88,125.32,125.53,24004.0,125.88,125.88,125.32,125.53,24004.0
2021-03-19 15:50:00,125.49,125.96,125.44,125.81,57056.0,125.49,125.96,125.44,125.81,57056.0
2021-03-19 15:55:00,125.84,125.87,125.46,125.48,84593.0,125.84,125.87,125.46,125.48,84593.0
2021-03-22 09:30:00,126.3,128.64,126.3,128.09,44710.0,126.3,128.64,126.3,128.09,44710.0
2021-03-22 09:35:00,128.23,128.53,127.92,128.39,16352.0,128.23,128.53,127.92,128.39,16352.0
2021-03-22 09:40:00,128.15,128.19,127.65,127.75,5467.0,128.15,128.19,127.65,127.75,5467.0
2021-03-22 09:45:00,127.81,128.07,127.58,127.89,7763.0,127.81,128.07,127.58,127.89,7763.0
2021-03-22 09:50:00,128.01,128.44,127.74,128.44,14285.0,128.01,128.44,127.74,128.44,14285.0
2021-03-22 09:55:00,128.44,128.65,128.27,128.35,8299.0,128.44,128.65,128.27,128.35,8299.0
2021-03-22 10:00:00,128.35,128.4,127.76,127.83,5888.0,128.35,128.4,127.76,127.83,5888.0
2021-03-22 10:05:00,127.95,128.2,127.77,127.97,6022.0,127.95,128.2,127.77,127.97,6022.0
2021-03-22 10:10:00,127.97,128.26,127.86,128.2,5978.0,127.97,128.26,127.86,128.2,5978.0
2021-03-22 10:15:00,128.25,128.33,127.93,128.17,3527.0,128.25,128.33,127.93,128.17,3527.0
2021-03-22 10:20:00,128.26,128.69,128.26,128.63,5690.0,128.26,128.69,128.26,128.63,5690.0
2021-03-22 10:25:00,128.73,128.73,128.38,128.59,5290.0,128.73,128.73,128.38,128.59,5290.0
2021-03-22 10:30:00,128.58,128.68,128.38,128.45,3049.0,128.58,128.68,128.38,128.45,3049.0
2021-03-22 10:35:00,128.45,128.61,128.32,128.61,6337.0,128.45,128.61,128.32,128.61,6337.0
2021-03-22 10:40:00,128.67,128.78,128.52,128.66,3225.0,128.67,128.78,128.52,128.66,3225.0
2021-03-22 10:45:00,128.7,129.14,128.68,129.04,11945.0,128.7,129.14,128.68,129.04,11945.0
2021-03-22 10:50:00,129.09,129.15,128.91,128.94,8382.0,129.09,129.15,128.91,128.94,8382.0
2021-03-22 10:55:00,128.97,128.97,128.57,128.7,4493.0,128.97,128.97,128.57,128.7,4493.0
2021-03-22 11:00:00,128.75,128.79,128.44,128.49,3121.0,128.75,128.79,128.44,128.49,3121.0
2021-03-22 11:05:00,128.66,128.81,128.64,128.71,2580.0,128.66,128.81,128.64,128.71,2580.0
2021-03-22 11:10:00,128.81,128.97,128.8,128.97,5755.0,128.81,128.97,128.8,128.97,5755.0
2021-03-22 11:15:00,129.0,129.13,128.97,129.07,4421.0,129.0,129.13,128.97,129.07,4421.0
2021-03-22 11:20:00,129.06,129.6,129.06,129.52,7696.0,129.06,129.6,129.06,129.52,7696.0
2021-03-22 11:25:00,129.53,129.53,129.12,129.12,4925.0,129.53,129.53,129.12,129.12,4925.0
2021-03-22 11:30:00,129.14,129.36,129.12,129.28,5176.0,129.14,129.36,129.12,129.28,5176.0
2021-03-22 11:35:00,129.24,129.29,129.05,129.09,4107.0,129.24,129.29,129.05,129.09,4107.0
2021-03-22 11:40:00,129.1,129.14,128.88,128.88,2897.0,129.1,129.14,128.88,128.88,2897.0
2021-03-22 11:45:00,128.93,129.18,128.8,129.07,5951.0,128.93,129.18,128.8,129.07,5951.0
2021-03-22 11:50:00,129.09,129.25,129.09,129.11,6620.0,129.09,129.25,129.09,129.11,6620.0
2021-03-22 11:55:00,129.08,129.12,128.84,128.93,3561.0,129.08,129.12,128.84,128.93,3561.0
2021-03-22 12:00:00,128.98,129.05,128.87,129.01,4432.0,128.98,129.05,128.87,129.01,4432.0
2021-03-22 12:05:00,129.0,129.15,129.0,129.11,3876.0,129.0,129.15,129.0,129.11,3876.0
2021-03-22 12:10:00,129.17,129.23,129.12,129.22,3694.0,129.17,129.23,129.12,129.22,3694.0
2021-03-22 12:15:00,129.2,129.3,129.16,129.19,3363.0,129.2,129.3,129.16,129.19,3363.0
2021-03-22 12:20:00,129.21,129.4,129.21,129.36,3960.0,129.21,129.4,129.21,129.36,3960.0
2021-03-22 12:25:00,129.41,129.5,129.38,129.39,4255.0,129.41,129.5,129.38,129.39,4255.0
2021-03-22 12:30:00,129.44,129.45,129.26,129.35,4843.0,129.44,129.45,129.26,129.35,4843.0
2021-03-22 12:35:00,129.4,129.42,129.19,129.22,3711.0,129.4,129.42,129.19,129.22,3711.0
2021-03-22 12:40:00,129.22,129.73,129.21,129.73,5639.0,129.22,129.73,129.21,129.73,5639.0
2021-03-22 12:45:00,129.71,129.9,129.64,129.64,8927.0,129.71,129.9,129.64,129.64,8927.0
2021-03-22 12:50:00,129.55,129.55,129.36,129.45,4850.0,129.55,129.55,129.36,129.45,4850.0
2021-03-22 12:55:00,129.45,129.57,129.38,129.5,5533.0,129.45,129.57,129.38,129.5,5533.0
2021-03-22 13:00:00,129.51,129.51,129.24,129.3,2582.0,129.51,129.51,129.24,129.3,2582.0
2021-03-22 13:05:00,129.29,129.32,129.12,129.21,2796.0,129.29,129.32,129.12,129.21,2796.0
2021-03-22 13:10:00,129.18,129.24,128.89,129.01,6017.0,129.18,129.24,128.89,129.01,6017.0
2021-03-22 13:15:00,128.99,129.08,128.89,128.99,6928.0,128.99,129.08,128.89,128.99,6928.0
2021-03-22 13:20:00,128.92,129.04,128.89,129.02,3549.0,128.92,129.04,128.89,129.02,3549.0
2021-03-22 13:25:00,128.89,128.96,128.84,128.88,4249.0,128.89,128.96,128.84,128.88,4249.0
2021-03-22 13:30:00,128.8,128.97,128.8,128.89,2895.0,128.8,128.97,128.8,128.89,2895.0
2021-03-22 13:35:00,128.91,129.13,128.91,129.13,1717.0,128.91,129.13,128.91,129.13,1717.0
2021-03-22 13:40:00,129.1,129.16,128.92,129.05,6580.0,129.1,129.16,128.92,129.05,6580.0
2021-03-22 13:45:00,129.12,129.2,129.06,129.16,1500.0,129.12,129.2,129.06,129.16,1500.0
2021-03-22 13:50:00,129.19,129.38,129.19,129.27,1874.0,129.19,129.38,129.19,129.27,1874.0
2021-03-22 13:55:00,129.23,129.34,129.23,129.28,1817.0,129.23,129.34,129.23,129.28,1817.0
2021-03-22 14:00:00,129.29,129.35,129.16,129.16,1850.0,129.29,129.35,129.16,129.16,1850.0
2021-03-22 14:05:00,129.16,129.23,129.07,129.1,2809.0,129.16,129.23,129.07,129.1,2809.0
2021-03-22 14:10:00,129.16,129.19,129.12,129.17,2089.0,129.16,129.19,129.12,129.17,2089.0
2021-03-22 14:15:00,129.25,129.25,129.06,129.06,2385.0,129.25,129.25,129.06,129.06,2385.0
2021-03-22 14:20:00,129.05,129.07,128.91,128.91,700.0,129.05,129.07,128.91,128.91,700.0
2021-03-22 14:25:00,128.91,129.03,128.85,129.03,3162.0,128.91,129.03,128.85,129.03,3162.0
2021-03-22 14:30:00,129.06,129.24,129.06,129.19,1000.0,129.06,129.24,129.06,129.19,1000.0
2021-03-22 14:35:00,129.17,129.27,129.08,129.27,4496.0,129.17,129.27,129.08,129.27,4496.0
2021-03-22 14:40:00,129.24,129.32,129.14,129.22,2987.0,129.24,129.32,129.14,129.22,2987.0
2021-03-22 14:45:00,129.27,129.33,129.18,129.23,2000.0,129.27,129.33,129.18,129.23,2000.0
2021-03-22 14:50:00,129.22,129.35,129.22,129.34,3649.0,129.22,129.35,129.22,129.34,3649.0
2021-03-22 14:55:00,129.32,129.33,129.15,129.28,3893.0,129.32,129.33,129.15,129.28,3893.0
2021-03-22 15:00:00,129.25,129.25,129.09,129.15,5942.0,129.25,129.25,129.09,129.15,5942.0
2021-03-22 15:05:00,129.11,129.11,128.81,128.87,4450.0,129.11,129.11,128.81,128.87,4450.0
2021-03-22 15:10:00,128.82,128.87,128.45,128.45,8360.0,128.82,128.87,128.45,128.45,8360.0
2021-03-22 15:15:00,128.48,128.54,128.32,128.39,11878.0,128.48,128.54,128.32,128.39,11878.0
2021-03-22 15:20:00,128.4,128.5,128.24,128.3,9771.0,128.4,128.5,128.24,128.3,9771.0
2021-03-22 15:25:00,128.37,128.44,128.2,128.2,11096.0,128.37,128.44,128.2,128.2,11096.0
2021-03-22 15:30:00,128.2,128.46,128.13,128.16,16453.0,128.2,128.46,128.13,128.16,16453.0
2021-03-22 15:35:00,128.13,128.36,128.12,128.15,11630.0,128.13,128.36,128.12,128.15,11630.0
2021-03-22 15:40:00,128.18,128.27,128.08,128.16,12771.0,128.18,128.27,128.08,128.16,12771.0
2021-03-22 15:45:00,128.17,128.2,128.04,128.06,13081.0,128.17,128.2,128.04,128.06,13081.0
2021-03-22 15:50:00,128.02,128.08,127.74,128.01,33973.0,128.02,128.08,127.74,128.01,33973.0
2021-03-22 15:55:00,128.05,128.11,127.83,127.96,70656.0,128.05,128.11,127.83,127.96,70656.0
2021-03-23 09:30:00,128.29,129.51,128.29,129.13,29569.0,128.29,129.51,128.29,129.13,29569.0
2021-03-23 09:35:00,129.21,129.83,128.92,129.02,13390.0,129.21,129.83,128.92,129.02,13390.0
2021-03-23 09:40:00,129.05,129.22,128.54,128.63,15396.0,129.05,129.22,128.54,128.63,15396.0
2021-03-23 09:45:00,128.75,128.75,128.23,128.4,8343.0,128.75,128.75,128.23,128.4,8343.0
2021-03-23 09:50:00,128.63,128.65,128.01,128.02,6486.0,128.63,128.65,128.01,128.02,6486.0
2021-03-23 09:55:00,128.26,128.31,127.85,128.1,4640.0,128.26,128.31,127.85,128.1,4640.0
2021-03-23 10:00:00,128.18,128.56,127.86,128.24,4151.0,128.18,128.56,127.86,128.24,4151.0
2021-03-23 10:05:00,128.16,128.4,128.14,128.27,2251.0,128.16,128.4,128.14,128.27,2251.0
2021-03-23 10:10:00,128.5,128.72,128.38,128.48,3139.0,128.5,128.72,128.38,128.48,3139.0
2021-03-23 10:15:00,128.59,128.61,128.26,128.28,6760.0,128.59,128.61,128.26,128.28,6760.0
2021-03-23 10:20:00,128.19,128.57,128.16,128.57,3530.0,128.19,128.57,128.16,128.57,3530.0
2021-03-23 10:25:00,128.68,128.78,128.51,128.78,6899.0,128.68,128.78,128.51,128.78,6899.0
2021-03-23 10:30:00,128.74,128.9,128.34,128.34,9675.0,128.74,128.9,128.34,128.34,9675.0
2021-03-23 10:35:00,128.38,128.45,128.14,128.2,4772.0,128.38,128.45,128.14,128.2,4772.0
2021-03-23 10:40:00,128.22,128.41,128.1,128.34,3666.0,128.22,128.41,128.1,128.34,3666.0
2021-03-23 10:45:00,128.5,128.74,128.5,128.57,2835.0,128.5,128.74,128.5,128.57,2835.0
2021-03-23 10:50:00,128.58,128.62,128.47,128.56,2969.0,128.58,128.62,128.47,128.56,2969.0
2021-03-23 10:55:00,128.71,129.11,128.68,129.11,5998.0,128.71,129.11,128.68,129.11,5998.0
2021-03-23 11:00:00,129.19,129.34,128.97,128.98,6022.0,129.19,129.34,128.97,128.98,6022.0
2021-03-23 11:05:00,129.06,129.52,129.06,129.46,4032.0,129.06,129.52,129.06,129.46,4032.0
2021-03-23 11:10:00,129.53,129.61,129.42,129.45,4174.0,129.53,129.61,129.42,129.45,4174.0
2021-03-23 11:15:00,129.33,129.46,129.25,129.46,1400.0,129.33,129.46,129.25,129.46,1400.0
2021-03-23 11:20:00,129.51,129.61,129.36,129.61,6688.0,129.51,129.61,129.36,129.61,6688.0
2021-03-23 11:25:00,129.59,129.65,129.42,129.54,5301.0,129.59,129.65,129.42,129.54,5301.0
2021-03-23 11:30:00,129.57,129.71,129.45,129.61,8875.0,129.57,129.71,129.45,129.61,8875.0
2021-03-23 11:35:00,129.58,129.71,129.08,129.09,4432.0,129.58,129.71,129.08,129.09,4432.0
2021-03-23 11:40:00,129.17,129.25,128.97,129.14,6799.0,129.17,129.25,128.97,129.14,6799.0
2021-03-23 11:45:00,129.12,129.19,129.03,129.08,4374.0,129.12,129.19,129.03,129.08,4374.0
2021-03-23 11:50:00,129.21,129.21,128.95,128.96,2868.0,129.21,129.21,128.95,128.96,2868.0
2021-03-23 11:55:00,128.93,129.1,128.82,129.06,4847.0,128.93,129.1,128.82,129.06,4847.0
2021-03-23 12:00:00,129.02,129.27,128.99,129.09,3146.0,129.02,129.27,128.99,129.09,3146.0
2021-03-23 12:05:00,128.92,128.92,128.37,128.86,5672.0,128.92,128.92,128.37,128.86,5672.0
2021-03-23 12:10:00,128.8,128.92,128.51,128.56,3841.0,128.8,128.92,128.51,128.56,3841.0
2021-03-23 12:15:00,128.6,128.68,128.52,128.63,1501.0,128.6,128.68,128.52,128.63,1501.0
2021-03-23 12:20:00,128.68,128.89,128.67,128.84,6032.0,128.68,128.89,128.67,128.84,6032.0
2021-03-23 12:25:00,128.84,128.85,128.57,128.58,3024.0,128.84,128.85,128.57,128.58,3024.0
2021-03-23 12:30:00,128.61,128.75,128.59,128.59,2447.0,128.61,128.75,128.59,128.59,2447.0
2021-03-23 12:35:00,128.71,128.88,128.66,128.88,2024.0,128.71,128.88,128.66,128.88,2024.0
2021-03-23 12:40:00,128.87,128.87,128.54,128.63,4084.0,128.87,128.87,128.54,128.63,4084.0
2021-03-23 12:45:00,128.72,128.85,128.7,128.7,2320.0,128.72,128.85,128.7,128.7,2320.0
2021-03-23 12:50:00,128.52,128.72,128.52,128.72,1427.0,128.52,128.72,128.52,128.72,1427.0
2021-03-23 12:55:00,128.75,128.87,128.75,128.87,2900.0,128.75,128.87,128.75,128.87,2900.0
2021-03-23 13:00:00,128.93,128.93,128.79,128.82,4400.0,128.93,128.93,128.79,128.82,4400.0
2021-03-23 13:05:00,128.84,129.11,128.82,129.07,3576.0,128.84,129.11,128.82,129.07,3576.0
2021-03-23 13:10:00,129.12,129.41,129.12,129.33,4463.0,129.12,129.41,129.12,129.33,4463.0
2021-03-23 13:15:00,129.34,129.42,129.28,129.29,3496.0,129.34,129.42,129.28,129.29,3496.0
2021-03-23 13:20:00,129.34,129.34,129.0,129.0,4232.0,129.34,129.34,129.0,129.0,4232.0
2021-03-23 13:25:00,129.05,129.05,128.71,128.77,6076.0,129.05,129.05,128.71,128.77,6076.0
2021-03-23 13:30:00,128.76,128.79,128.55,128.57,3917.0,128.76,128.79,128.55,128.57,3917.0
2021-03-23 13:35:00,128.61,128.66,128.45,128.51,2596.0,128.61,128.66,128.45,128.51,2596.0
2021-03-23 13:40:00,128.53,128.56,128.41,128.43,4131.0,128.53,128.56,128.41,128.43,4131.0
2021-03-23 13:45:00,128.47,128.75,128.41,128.68,10781.0,128.47,128.75,128.41,128.68,10781.0
2021-03-23 13:50:00,128.64,128.8,128.6,128.8,4255.0,128.64,128.8,128.6,128.8,4255.0
2021-03-23 13:55:00,128.82,128.97,128.74,128.87,8190.0,128.82,128.97,128.74,128.87,8190.0
2021-03-23 14:00:00,128.88,128.88,128.56,128.69,5608.0,128.88,128.88,128.56,128.69,5608.0
2021-03-23 14:05:00,128.71,128.72,128.51,128.68,1494.0,128.71,128.72,128.51,128.68,1494.0
2021-03-23 14:10:00,128.74,128.86,128.72,128.72,3429.0,128.74,128.86,128.72,128.72,3429.0
2021-03-23 14:15:00,128.72,128.85,128.61,128.7,6045.0,128.72,128.85,128.61,128.7,6045.0
2021-03-23 14:20:00,128.76,128.89,128.72,128.89,2454.0,128.76,128.89,128.72,128.89,2454.0
2021-03-23 14:25:00,128.91,129.02,128.68,128.99,4334.0,128.91,129.02,128.68,128.99,4334.0
2021-03-23 14:30:00,128.99,129.09,128.93,128.97,4066.0,128.99,129.09,128.93,128.97,4066.0
2021-03-23 14:35:00,129.0,129.1,128.9,129.02,3715.0,129.0,129.1,128.9,129.02,3715.0
2021-03-23 14:40:00,129.01,129.01,128.8,128.91,4715.0,129.01,129.01,128.8,128.91,4715.0
2021-03-23 14:45:00,128.87,129.12,128.86,129.08,6311.0,128.87,129.12,128.86,129.08,6311.0
2021-03-23 14:50:00,129.08,129.08,128.83,128.92,13035.0,129.08,129.08,128.83,128.92,13035.0
2021-03-23 14:55:00,128.89,128.89,128.56,128.56,6055.0,128.89,128.89,128.56,128.56,6055.0
2021-03-23 15:00:00,128.5,128.62,128.34,128.6,9016.0,128.5,128.62,128.34,128.6,9016.0
2021-03-23 15:05:00,128.62,128.74,128.39,128.41,9863.0,128.62,128.74,128.39,128.41,9863.0
2021-03-23 15:10:00,128.45,128.49,128.16,128.18,13751.0,128.45,128.49,128.16,128.18,13751.0
2021-03-23 15:15:00,128.16,128.37,128.16,128.34,31004.0,128.16,128.37,128.16,128.34,31004.0
2021-03-23 15:20:00,128.33,128.34,128.06,128.12,19172.0,128.33,128.34,128.06,128.12,19172.0
2021-03-23 15:25:00,128.1,128.54,128.04,128.41,52834.0,128.1,128.54,128.04,128.41,52834.0
2021-03-23 15:30:00,128.39,128.51,128.28,128.38,32005.0,128.39,128.51,128.28,128.38,32005.0
2021-03-23 15:35:00,128.39,128.78,128.25,128.48,48783.0,128.39,128.78,128.25,128.48,48783.0
2021-03-23 15:40:00,128.47,128.54,128.24,128.28,21156.0,128.47,128.54,128.24,128.28,21156.0
2021-03-23 15:45:00,128.31,128.49,128.2,128.3,28290.0,128.31,128.49,128.2,128.3,28290.0
2021-03-23 15:50:00,128.28,128.28,127.88,128.25,42371.0,128.28,128.28,127.88,128.25,42371.0
2021-03-23 15:55:00,128.25,128.31,128.07,128.29,54842.0,128.25,128.31,128.07,128.29,54842.0
2021-03-24 09:30:00,128.98,129.29,128.43,128.68,23780.0,128.98,129.29,128.43,128.68,23780.0
2021-03-24 09:35:00,128.68,128.79,128.03,128.03,7399.0,128.68,128.79,128.03,128.03,7399.0
2021-03-24 09:40:00,128.03,128.03,127.38,127.42,5762.0,128.03,128.03,127.38,127.42,5762.0
2021-03-24 09:45:00,127.62,127.67,126.88,126.95,12026.0,127.62,127.67,126.88,126.95,12026.0
2021-03-24 09:50:00,126.83,127.25,126.7,127.24,9589.0,126.83,127.25,126.7,127.24,9589.0
2021-03-24 09:55:00,127.19,127.29,126.63,126.65,5266.0,127.19,127.29,126.63,126.65,5266.0
2021-03-24 10:00:00,126.52,127.01,126.31,127.01,8083.0,126.52,127.01,126.31,127.01,8083.0
2021-03-24 10:05:00,127.07,127.16,126.65,127.01,12568.0,127.07,127.16,126.65,127.01,12568.0
2021-03-24 10:10:00,126.97,126.97,126.43,126.43,7544.0,126.97,126.97,126.43,126.43,7544.0
2021-03-24 10:15:00,126.48,126.58,126.08,126.13,17614.0,126.48,126.58,126.08,126.13,17614.0
2021-03-24 10:20:00,126.15,126.47,126.11,126.25,5575.0,126.15,126.47,126.11,126.25,5575.0
2021-03-24 10:25:00,126.17,126.57,126.17,126.46,3473.0,126.17,126.57,126.17,126.46,3473.0
2021-03-24 10:30:00,126.5,126.62,126.27,126.55,3410.0,126.5,126.62,126.27,126.55,3410.0
2021-03-24 10:35:00,126.46,126.77,126.41,126.77,5785.0,126.46,126.77,126.41,126.77,5785.0
2021-03-24 10:40:00,126.84,126.99,126.62,126.9,3745.0,126.84,126.99,126.62,126.9,3745.0
2021-03-24 10:45:00,127.01,127.16,126.88,127.06,7229.0,127.01,127.16,126.88,127.06,7229.0
2021-03-24 10:50:00,127.03,127.47,126.97,127.46,6019.0,127.03,127.47,126.97,127.46,6019.0
2021-03-24 10:55:00,127.47,127.78,127.43,127.62,11804.0,127.47,127.78,127.43,127.62,11804.0
2021-03-24 11:00:00,127.71,128.41,127.71,128.3,9623.0,127.71,128.41,127.71,128.3,9623.0
2021-03-24 11:05:00,128.3,128.43,128.11,128.11,7901.0,128.3,128.43,128.11,128.11,7901.0
2021-03-24 11:10:00,128.21,128.54,128.09,128.54,4262.0,128.21,128.54,128.09,128.54,4262.0
2021-03-24 11:15:00,128.53,128.63,128.22,128.31,9228.0,128.53,128.63,128.22,128.31,9228.0
2021-03-24 11:20:00,128.34,128.79,128.29,128.78,20358.0,128.34,128.79,128.29,128.78,20358.0
2021-03-24 11:25:00,128.78,129.14,128.73,129.06,16260.0,128.78,129.14,128.73,129.06,16260.0
2021-03-24 11:30:00,129.04,129.07,128.64,128.71,17210.0,129.04,129.07,128.64,128.71,17210.0
2021-03-24 11:35:00,128.64,128.68,128.18,128.48,19969.0,128.64,128.68,128.18,128.48,19969.0
2021-03-24 11:40:00,128.49,128.68,128.35,128.68,6309.0,128.49,128.68,128.35,128.68,6309.0
2021-03-24 11:45:00,128.7,128.75,128.46,128.63,11023.0,128.7,128.75,128.46,128.63,11023.0
2021-03-24 11:50:00,128.63,128.68,128.46,128.54,18898.0,128.63,128.68,128.46,128.54,18898.0
2021-03-24 11:55:00,128.54,128.94,128.42,128.94,17125.0,128.54,128.94,128.42,128.94,17125.0
2021-03-24 12:00:00,128.91,128.93,128.51,128.51,10639.0,128.91,128.93,128.51,128.51,10639.0
2021-03-24 12:05:00,128.5,128.7,128.3,128.65,10748.0,128.5,128.7,128.3,128.65,10748.0
2021-03-24 12:10:00,128.64,128.83,128.59,128.8,7288.0,128.64,128.83,128.59,128.8,7288.0
2021-03-24 12:15:00,128.75,128.78,128.49,128.56,9545.0,128.75,128.78,128.49,128.56,9545.0
2021-03-24 12:20:00,128.58,128.64,128.39,128.45,5430.0,128.58,128.64,128.39,128.45,5430.0
2021-03-24 12:25:00,128.47,128.64,128.3,128.64,12808.0,128.47,128.64,128.3,128.64,12808.0
2021-03-24 12:30:00,128.64,128.64,128.22,128.3,4110.0,128.64,128.64,128.22,128.3,4110.0
2021-03-24 12:35:00,128.35,128.49,128.25,128.49,3654.0,128.35,128.49,128.25,128.49,3654.0
2021-03-24 12:40:00,128.52,128.59,128.39,128.59,8136.0,128.52,128.59,128.39,128.59,8136.0
2021-03-24 12:45:00,128.59,128.6,128.09,128.23,4155.0,128.59,128.6,128.09,128.23,4155.0
2021-03-24 12:50:00,128.22,128.23,127.97,128.03,6057.0,128.22,128.23,127.97,128.03,6057.0
2021-03-24 12:55:00,127.95,128.15,127.95,128.09,3430.0,127.95,128.15,127.95,128.09,3430.0
2021-03-24 13:00:00,128.02,128.03,127.72,127.94,5428.0,128.02,128.03,127.72,127.94,5428.0
2021-03-24 13:05:00,127.94,127.95,127.82,127.88,5278.0,127.94,127.95,127.82,127.88,5278.0
2021-03-24 13:10:00,127.94,128.02,127.7,127.71,4660.0,127.94,128.02,127.7,127.71,4660.0
2021-03-24 13:15:00,127.68,128.14,127.63,128.14,8276.0,127.68,128.14,127.63,128.14,8276.0
2021-03-24 13:20:00,128.11,128.19,128.0,128.11,3305.0,128.11,128.19,128.0,128.11,3305.0
2021-03-24 13:25:00,128.05,128.23,128.02,128.22,3021.0,128.05,128.23,128.02,128.22,3021.0
2021-03-24 13:30:00,128.15,128.32,128.09,128.19,3413.0,128.15,128.32,128.09,128.19,3413.0
2021-03-24 13:35:00,128.16,128.37,128.11,128.31,4663.0,128.16,128.37,128.11,128.31,4663.0
2021-03-24 13:40:00,128.26,128.38,127.95,127.97,4633.0,128.26,128.38,127.95,127.97,4633.0
2021-03-24 13:45:00,128.01,128.46,128.01,128.46,10165.0,128.01,128.46,128.01,128.46,10165.0
2021-03-24 13:50:00,128.46,128.61,128.45,128.58,4547.0,128.46,128.61,128.45,128.58,4547.0
2021-03-24 13:55:00,128.57,128.81,128.57,128.71,6999.0,128.57,128.81,128.57,128.71,6999.0
2021-03-24 14:00:00,128.75,128.75,128.49,128.51,5700.0,128.75,128.75,128.49,128.51,5700.0
2021-03-24 14:05:00,128.54,128.63,128.42,128.52,3372.0,128.54,128.63,128.42,128.52,3372.0
2021-03-24 14:10:00,128.57,128.61,128.45,128.48,3920.0,128.57,128.61,128.45,128.48,3920.0
2021-03-24 14:15:00,128.42,128.61,128.4,128.51,5060.0,128.42,128.61,128.4,128.51,5060.0
2021-03-24 14:20:00,128.49,128.66,128.49,128.62,2788.0,128.49,128.66,128.49,128.62,2788.0
2021-03-24 14:25:00,128.57,128.57,128.21,128.21,1828.0,128.57,128.57,128.21,128.21,1828.0
2021-03-24 14:30:00,128.08,128.26,128.06,128.25,4677.0,128.08,128.26,128.06,128.25,4677.0
2021-03-24 14:35:00,128.28,128.41,128.19,128.29,6264.0,128.28,128.41,128.19,128.29,6264.0
2021-03-24 14:40:00,128.3,128.3,128.03,128.07,11500.0,128.3,128.3,128.03,128.07,11500.0
2021-03-24 14:45:00,128.08,128.44,128.04,128.44,8213.0,128.08,128.44,128.04,128.44,8213.0
2021-03-24 14:50:00,128.41,128.55,128.18,128.19,8178.0,128.41,128.55,128.18,128.19,8178.0
2021-03-24 14:55:00,128.16,128.29,128.06,128.08,7742.0,128.16,128.29,128.06,128.08,7742.0
2021-03-24 15:00:00,128.06,128.22,128.0,128.14,6338.0,128.06,128.22,128.0,128.14,6338.0
2021-03-24 15:05:00,128.09,128.35,128.08,128.25,6668.0,128.09,128.35,128.08,128.25,6668.0
2021-03-24 15:10:00,128.24,128.52,128.19,128.43,14656.0,128.24,128.52,128.19,128.43,14656.0
2021-03-24 15:15:00,128.44,128.45,128.18,128.43,7870.0,128.44,128.45,128.18,128.43,7870.0
2021-03-24 15:20:00,128.4,128.4,128.1,128.22,6842.0,128.4,128.4,128.1,128.22,6842.0
2021-03-24 15:25:00,128.21,128.21,127.98,127.98,6443.0,128.21,128.21,127.98,127.98,6443.0
2021-03-24 15:30:00,128.02,128.08,127.85,127.85,10226.0,128.02,128.08,127.85,127.85,10226.0
2021-03-24 15:35:00,127.88,127.9,127.6,127.65,8252.0,127.88,127.9,127.6,127.65,8252.0
2021-03-24 15:40:00,127.63,127.78,127.6,127.66,6362.0,127.63,127.78,127.6,127.66,6362.0
2021-03-24 15:45:00,127.63,127.74,127.58,127.61,8929.0,127.63,127.74,127.58,127.61,8929.0
2021-03-24 15:50:00,127.56,127.61,126.9,126.93,66095.0,127.56,127.61,126.9,126.93,66095.0
2021-03-24 15:55:00,126.97,127.23,126.85,126.91,81445.0,126.97,127.23,126.85,126.91,81445.0
2021-03-25 09:30:00,126.65,126.74,125.64,125.65,41958.0,126.65,126.74,125.64,125.65,41958.0
2021-03-25 09:35:00,125.65,126.52,125.48,126.39,13977.0,125.65,126.52,125.48,126.39,13977.0
2021-03-25 09:40:00,126.28,126.91,126.28,126.54,16435.0,126.28,126.91,126.28,126.54,16435.0
2021-03-25 09:45:00,126.42,126.57,126.03,126.1,8660.0,126.42,126.57,126.03,126.1,8660.0
2021-03-25 09:50:00,126.02,126.04,125.47,125.97,7682.0,126.02,126.04,125.47,125.97,7682.0
2021-03-25 09:55:00,126.03,126.46,125.89,126.28,5127.0,126.03,126.46,125.89,126.28,5127.0
2021-03-25 10:00:00,126.36,126.97,126.25,126.81,8353.0,126.36,126.97,126.25,126.81,8353.0
2021-03-25 10:05:00,126.84,127.15,126.51,126.89,4363.0,126.84,127.15,126.51,126.89,4363.0
2021-03-25 10:10:00,126.81,126.98,126.55,126.64,6754.0,126.81,126.98,126.55,126.64,6754.0
2021-03-25 10:15:00,126.56,126.56,126.17,126.17,4352.0,126.56,126.56,126.17,126.17,4352.0
2021-03-25 10:20:00,126.32,126.78,126.32,126.49,6744.0,126.32,126.78,126.32,126.49,6744.0
2021-03-25 10:25:00,126.33,126.57,125.91,125.92,11554.0,126.33,126.57,125.91,125.92,11554.0
2021-03-25 10:30:00,125.75,125.75,125.27,125.31,8935.0,125.75,125.75,125.27,125.31,8935.0
2021-03-25 10:35:00,125.24,125.64,125.06,125.57,6030.0,125.24,125.64,125.06,125.57,6030.0
2021-03-25 10:40:00,125.56,125.57,125.25,125.43,5653.0,125.56,125.57,125.25,125.43,5653.0
2021-03-25 10:45:00,125.49,125.52,124.96,125.0,6650.0,125.49,125.52,124.96,125.0,6650.0
2021-03-25 10:50:00,124.99,125.03,124.43,124.49,21009.0,124.99,125.03,124.43,124.49,21009.0
2021-03-25 10:55:00,124.57,124.6,124.2,124.58,21921.0,124.57,124.6,124.2,124.58,21921.0
2021-03-25 11:00:00,124.58,124.66,124.18,124.19,11418.0,124.58,124.66,124.18,124.19,11418.0
2021-03-25 11:05:00,124.07,124.47,124.04,124.2,14787.0,124.07,124.47,124.04,124.2,14787.0
2021-03-25 11:10:00,124.27,124.56,124.14,124.39,12366.0,124.27,124.56,124.14,124.39,12366.0
2021-03-25 11:15:00,124.41,124.47,124.14,124.28,11704.0,124.41,124.47,124.14,124.28,11704.0
2021-03-25 11:20:00,124.23,124.3,124.03,124.13,4920.0,124.23,124.3,124.03,124.13,4920.0
2021-03-25 11:25:00,124.13,124.65,123.76,124.65,8730.0,124.13,124.65,123.76,124.65,8730.0
2021-03-25 11:30:00,124.63,125.36,124.58,125.3,11120.0,124.63,125.36,124.58,125.3,11120.0
2021-03-25 11:35:00,125.23,125.28,125.03,125.15,12038.0,125.23,125.28,125.03,125.15,12038.0
2021-03-25 11:40:00,125.14,125.14,124.65,124.65,10788.0,125.14,125.14,124.65,124.65,10788.0
2021-03-25 11:45:00,124.65,124.91,124.49,124.75,6943.0,124.65,124.91,124.49,124.75,6943.0
2021-03-25 11:50:00,124.72,125.08,124.72,125.06,8015.0,124.72,125.08,124.72,125.06,8015.0
2021-03-25 11:55:00,125.05,125.74,124.86,125.61,9483.0,125.05,125.74,124.86,125.61,9483.0
2021-03-25 12:00:00,125.64,125.78,125.41,125.7,20124.0,125.64,125.78,125.41,125.7,20124.0
2021-03-25 12:05:00,125.7,125.82,125.46,125.49,10362.0,125.7,125.82,125.46,125.49,10362.0
2021-03-25 12:10:00,125.47,125.62,125.02,125.11,6487.0,125.47,125.62,125.02,125.11,6487.0
2021-03-25 12:15:00,125.12,125.58,125.12,125.53,3460.0,125.12,125.58,125.12,125.53,3460.0
2021-03-25 12:20:00,125.57,125.63,125.44,125.62,10562.0,125.57,125.63,125.44,125.62,10562.0
2021-03-25 12:25:00,125.68,125.96,125.68,125.89,4565.0,125.68,125.96,125.68,125.89,4565.0
2021-03-25 12:30:00,125.94,125.97,125.55,125.65,6837.0,125.94,125.97,125.55,125.65,6837.0
2021-03-25 12:35:00,125.66,125.82,125.41,125.52,4974.0,125.66,125.82,125.41,125.52,4974.0
2021-03-25 12:40:00,125.56,125.88,125.52,125.62,3691.0,125.56,125.88,125.52,125.62,3691.0
2021-03-25 12:45:00,125.83,126.01,125.82,125.99,4080.0,125.83,126.01,125.82,125.99,4080.0
2021-03-25 12:50:00,125.97,125.97,125.71,125.83,4314.0,125.97,125.97,125.71,125.83,4314.0
2021-03-25 12:55:00,125.86,125.9,125.74,125.9,3203.0,125.86,125.9,125.74,125.9,3203.0
2021-03-25 13:00:00,125.63,125.68,125.12,125.47,5214.0,125.63,125.68,125.12,125.47,5214.0
2021-03-25 13:05:00,125.63,125.76,125.46,125.64,2980.0,125.63,125.76,125.46,125.64,2980.0
2021-03-25 13:10:00,125.69,126.16,125.63,126.16,4586.0,125.69,126.16,125.63,126.16,4586.0
2021-03-25 13:15:00,126.12,126.2,125.86,125.88,3715.0,126.12,126.2,125.86,125.88,3715.0
2021-03-25 13:20:00,125.99,125.99,125.8,125.9,5396.0,125.99,125.99,125.8,125.9,5396.0
2021-03-25 13:25:00,125.86,126.02,125.8,125.85,13198.0,125.86,126.02,125.8,125.85,13198.0
2021-03-25 13:30:00,125.96,126.16,125.65,125.71,10150.0,125.96,126.16,125.65,125.71,10150.0
2021-03-25 13:35:00,125.66,125.66,125.34,125.5,6303.0,125.66,125.66,125.34,125.5,6303.0
2021-03-25 13:40:00,125.47,125.7,125.47,125.53,12191.0,125.47,125.7,125.47,125.53,12191.0
2021-03-25 13:45:00,125.52,125.61,125.26,125.41,5366.0,125.52,125.61,125.26,125.41,5366.0
2021-03-25 13:50:00,125.43,125.52,125.37,125.46,26532.0,125.43,125.52,125.37,125.46,26532.0
2021-03-25 13:55:00,125.5,125.5,125.06,125.14,9050.0,125.5,125.5,125.06,125.14,9050.0
2021-03-25 14:00:00,125.13,125.22,124.94,124.96,4612.0,125.13,125.22,124.94,124.96,4612.0
2021-03-25 14:05:00,124.8,125.01,124.74,124.77,8217.0,124.8,125.01,124.74,124.77,8217.0
2021-03-25 14:10:00,124.63,124.68,124.43,124.66,9016.0,124.63,124.68,124.43,124.66,9016.0
2021-03-25 14:15:00,124.7,124.95,124.62,124.82,17417.0,124.7,124.95,124.62,124.82,17417.0
2021-03-25 14:20:00,124.81,124.95,124.6,124.73,10814.0,124.81,124.95,124.6,124.73,10814.0
2021-03-25 14:25:00,124.67,124.87,124.48,124.53,6113.0,124.67,124.87,124.48,124.53,6113.0
2021-03-25 14:30:00,124.53,124.81,124.53,124.81,4360.0,124.53,124.81,124.53,124.81,4360.0
2021-03-25 14:35:00,124.8,125.65,124.8,125.62,5996.0,124.8,125.65,124.8,125.62,5996.0
2021-03-25 14:40:00,125.64,125.93,125.58,125.81,7738.0,125.64,125.93,125.58,125.81,7738.0
2021-03-25 14:45:00,125.83,125.98,125.83,125.86,6758.0,125.83,125.98,125.83,125.86,6758.0
2021-03-25 14:50:00,125.89,126.17,125.81,126.08,9636.0,125.89,126.17,125.81,126.08,9636.0
2021-03-25 14:55:00,126.1,126.31,125.84,126.24,11246.0,126.1,126.31,125.84,126.24,11246.0
2021-03-25 15:00:00,126.24,126.55,126.24,126.55,10984.0,126.24,126.55,126.24,126.55,10984.0
2021-03-25 15:05:00,126.64,126.64,125.99,126.08,8908.0,126.64,126.64,125.99,126.08,8908.0
2021-03-25 15:10:00,126.12,126.3,125.9,125.9,13422.0,126.12,126.3,125.9,125.9,13422.0
2021-03-25 15:15:00,125.96,126.22,125.91,125.93,7382.0,125.96,126.22,125.91,125.93,7382.0
2021-03-25 15:20:00,125.86,126.03,125.74,125.79,8630.0,125.86,126.03,125.74,125.79,8630.0
2021-03-25 15:25:00,125.79,126.14,125.79,126.0,55065.0,125.79,126.14,125.79,126.0,55065.0
2021-03-25 15:30:00,126.04,126.15,125.85,125.91,12964.0,126.04,126.15,125.85,125.91,12964.0
2021-03-25 15:35:00,125.86,125.93,125.5,125.91,13039.0,125.86,125.93,125.5,125.91,13039.0
2021-03-25 15:40:00,125.9,126.19,125.9,126.1,13110.0,125.9,126.19,125.9,126.1,13110.0
2021-03-25 15:45:00,126.13,126.38,126.07,126.38,25990.0,126.13,126.38,126.07,126.38,25990.0
2021-03-25 15:50:00,126.4,126.4,125.82,125.84,53785.0,126.4,126.4,125.82,125.84,53785.0
2021-03-25 15:55:00,125.8,126.01,125.67,125.67,100158.0,125.8,126.01,125.67,125.67,100158.0
2021-03-26 09:30:00,126.08,126.96,126.06,126.45,47130.0,126.08,126.96,126.06,126.45,47130.0
2021-03-26 09:35:00,126.63,127.51,126.32,127.12,17325.0,126.63,127.51,126.32,127.12,17325.0
2021-03-26 09:40:00,127.06,127.22,126.67,126.87,9719.0,127.06,127.22,126.67,126.87,9719.0
2021-03-26 09:45:00,126.96,127.41,126.7,127.21,13086.0,126.96,127.41,126.7,127.21,13086.0
2021-03-26 09:50:00,127.22,127.62,127.03,127.52,15692.0,127.22,127.62,127.03,127.52,15692.0
2021-03-26 09:55:00,127.37,127.48,127.22,127.33,10020.0,127.37,127.48,127.22,127.33,10020.0
2021-03-26 10:00:00,127.44,127.75,127.21,127.51,13871.0,127.44,127.75,127.21,127.51,13871.0
2021-03-26 10:05:00,127.53,127.7,127.45,127.57,14729.0,127.53,127.7,127.45,127.57,14729.0
2021-03-26 10:10:00,127.5,127.53,127.24,127.36,11706.0,127.5,127.53,127.24,127.36,11706.0
2021-03-26 10:15:00,127.43,127.43,126.99,127.07,10765.0,127.43,127.43,126.99,127.07,10765.0
2021-03-26 10:20:00,127.08,127.25,126.79,126.91,11435.0,127.08,127.25,126.79,126.91,11435.0
2021-03-26 10:25:00,126.96,127.68,126.96,127.63,9881.0,126.96,127.68,126.96,127.63,9881.0
2021-03-26 10:30:00,127.65,127.92,127.57,127.83,20755.0,127.65,127.92,127.57,127.83,20755.0
2021-03-26 10:35:00,127.85,128.34,127.83,128.24,18937.0,127.85,128.34,127.83,128.24,18937.0
2021-03-26 10:40:00,128.22,128.41,128.17,128.35,10551.0,128.22,128.41,128.17,128.35,10551.0
2021-03-26 10:45:00,128.35,128.42,127.84,127.85,13131.0,128.35,128.42,127.84,127.85,13131.0
2021-03-26 10:50:00,127.86,127.88,127.42,127.57,8576.0,127.86,127.88,127.42,127.57,8576.0
2021-03-26 10:55:00,127.5,127.59,127.31,127.43,9534.0,127.5,127.59,127.31,127.43,9534.0
2021-03-26 11:00:00,127.46,127.46,127.02,127.2,3990.0,127.46,127.46,127.02,127.2,3990.0
2021-03-26 11:05:00,127.25,127.38,127.09,127.15,4218.0,127.25,127.38,127.09,127.15,4218.0
2021-03-26 11:10:00,127.13,127.13,126.5,126.59,5092.0,127.13,127.13,126.5,126.59,5092.0
2021-03-26 11:15:00,126.63,127.04,126.58,126.99,4991.0,126.63,127.04,126.58,126.99,4991.0
2021-03-26 11:20:00,127.0,127.06,126.4,126.44,4713.0,127.0,127.06,126.4,126.44,4713.0
2021-03-26 11:25:00,126.5,126.7,126.41,126.56,7039.0,126.5,126.7,126.41,126.56,7039.0
2021-03-26 11:30:00,126.64,127.09,126.62,127.0,6120.0,126.64,127.09,126.62,127.0,6120.0
2021-03-26 11:35:00,127.03,127.41,126.99,127.41,12225.0,127.03,127.41,126.99,127.41,12225.0
2021-03-26 11:40:00,127.43,127.59,127.25,127.58,7578.0,127.43,127.59,127.25,127.58,7578.0
2021-03-26 11:45:00,127.61,127.88,127.47,127.6,8248.0,127.61,127.88,127.47,127.6,8248.0
2021-03-26 11:50:00,127.61,127.75,127.51,127.69,6831.0,127.61,127.75,127.51,127.69,6831.0
2021-03-26 11:55:00,127.7,127.93,127.57,127.93,14220.0,127.7,127.93,127.57,127.93,14220.0
2021-03-26 12:00:00,127.96,128.08,127.49,127.66,20335.0,127.96,128.08,127.49,127.66,20335.0
2021-03-26 12:05:00,127.67,127.77,127.43,127.51,23847.0,127.67,127.77,127.43,127.51,23847.0
2021-03-26 12:10:00,127.54,127.6,127.35,127.45,33373.0,127.54,127.6,127.35,127.45,33373.0
2021-03-26 12:15:00,127.42,127.8,127.35,127.72,24178.0,127.42,127.8,127.35,127.72,24178.0
2021-03-26 12:20:00,127.75,128.0,127.75,127.95,9615.0,127.75,128.0,127.75,127.95,9615.0
2021-03-26 12:25:00,128.0,128.39,128.0,128.29,23510.0,128.0,128.39,128.0,128.29,23510.0
2021-03-26 12:30:00,128.32,128.7,128.2,128.68,11072.0,128.32,128.7,128.2,128.68,11072.0
2021-03-26 12:35:00,128.66,129.17,128.66,129.17,13852.0,128.66,129.17,128.66,129.17,13852.0
2021-03-26 12:40:00,129.17,129.17,128.93,128.93,8301.0,129.17,129.17,128.93,128.93,8301.0
2021-03-26 12:45:00,128.84,129.15,128.69,129.15,6099.0,128.84,129.15,128.69,129.15,6099.0
2021-03-26 12:50:00,129.08,129.08,128.65,128.65,7231.0,129.08,129.08,128.65,128.65,7231.0
2021-03-26 12:55:00,128.64,128.66,128.35,128.36,4511.0,128.64,128.66,128.35,128.36,4511.0
2021-03-26 13:00:00,128.5,128.62,128.49,128.52,8758.0,128.5,128.62,128.49,128.52,8758.0
2021-03-26 13:05:00,128.53,128.63,128.46,128.5,12177.0,128.53,128.63,128.46,128.5,12177.0
2021-03-26 13:10:00,128.54,128.81,128.51,128.69,23548.0,128.54,128.81,128.51,128.69,23548.0
2021-03-26 13:15:00,128.76,128.97,128.75,128.9,8207.0,128.76,128.97,128.75,128.9,8207.0
2021-03-26 13:20:00,128.9,129.31,128.79,129.09,10139.0,128.9,129.31,128.79,129.09,10139.0
2021-03-26 13:25:00,129.07,129.24,128.97,129.1,14244.0,129.07,129.24,128.97,129.1,14244.0
2021-03-26 13:30:00,129.2,129.3,129.07,129.11,9394.0,129.2,129.3,129.07,129.11,9394.0
2021-03-26 13:35:00,129.14,129.17,128.9,129.15,7800.0,129.14,129.17,128.9,129.15,7800.0
2021-03-26 13:40:00,129.18,129.28,128.95,128.95,9631.0,129.18,129.28,128.95,128.95,9631.0
2021-03-26 13:45:00,128.88,128.96,128.61,128.7,32831.0,128.88,128.96,128.61,128.7,32831.0
2021-03-26 13:50:00,128.69,129.37,128.62,129.12,32143.0,128.69,129.37,128.62,129.12,32143.0
2021-03-26 13:55:00,129.06,129.22,129.06,129.22,40195.0,129.06,129.22,129.06,129.22,40195.0
2021-03-26 14:00:00,129.22,129.59,129.19,129.28,15340.0,129.22,129.59,129.19,129.28,15340.0
2021-03-26 14:05:00,129.33,129.4,128.9,129.07,42906.0,129.33,129.4,128.9,129.07,42906.0
2021-03-26 14:10:00,129.05,129.14,128.73,128.83,38496.0,129.05,129.14,128.73,128.83,38496.0
2021-03-26 14:15:00,128.79,129.13,128.56,129.04,11663.0,128.79,129.13,128.56,129.04,11663.0
2021-03-26 14:20:00,128.96,129.49,128.93,129.44,30644.0,128.96,129.49,128.93,129.44,30644.0
2021-03-26 14:25:00,129.39,130.0,129.34,129.96,18654.0,129.39,130.0,129.34,129.96,18654.0
2021-03-26 14:30:00,129.91,130.41,129.85,130.41,28166.0,129.91,130.41,129.85,130.41,28166.0
2021-03-26 14:35:00,130.38,130.77,130.34,130.5,81006.0,130.38,130.77,130.34,130.5,81006.0
2021-03-26 14:40:00,130.45,130.53,130.01,130.31,40008.0,130.45,130.53,130.01,130.31,40008.0
2021-03-26 14:45:00,130.32,130.39,129.06,129.12,26322.0,130.32,130.39,129.06,129.12,26322.0
2021-03-26 14:50:00,129.16,130.21,128.99,129.97,41812.0,129.16,130.21,128.99,129.97,41812.0
2021-03-26 14:55:00,129.9,130.18,129.58,130.11,27056.0,129.9,130.18,129.58,130.11,27056.0
2021-03-26 15:00:00,130.07,130.5,130.05,130.3,26415.0,130.07,130.5,130.05,130.3,26415.0
2021-03-26 15:05:00,130.3,130.42,130.17,130.28,44778.0,130.3,130.42,130.17,130.28,44778.0
2021-03-26 15:10:00,130.35,130.57,130.21,130.37,10226.0,130.35,130.57,130.21,130.37,10226.0
2021-03-26 15:15:00,130.36,130.49,130.11,130.46,7803.0,130.36,130.49,130.11,130.46,7803.0
2021-03-26 15:20:00,130.43,130.64,130.3,130.36,21022.0,130.43,130.64,130.3,130.36,21022.0
2021-03-26 15:25:00,130.41,130.67,130.29,130.59,7717.0,130.41,130.67,130.29,130.59,7717.0
2021-03-26 15:30:00,130.59,130.78,130.55,130.69,11502.0,130.59,130.78,130.55,130.69,11502.0
2021-03-26 15:35:00,130.69,130.97,130.65,130.97,8359.0,130.69,130.97,130.65,130.97,8359.0
2021-03-26 15:40:00,130.98,131.07,130.8,131.03,15588.0,130.98,131.07,130.8,131.03,15588.0
2021-03-26 15:45:00,131.03,131.5,131.02,131.44,37589.0,131.03,131.5,131.02,131.44,37589.0
2021-03-26 15:50:00,131.4,131.86,131.36,131.85,48149.0,131.4,131.86,131.36,131.85,48149.0
2021-03-26 15:55:00,131.75,132.74,131.67,132.62,171848.0,131.75,132.74,131.67,132.62,171848.0
2021-03-29 09:30:00,132.15,132.92,131.44,132.83,26822.0,132.15,132.92,131.44,132.83,26822.0
2021-03-29 09:35:00,132.93,133.53,132.78,133.38,24954.0,132.93,133.53,132.78,133.38,24954.0
2021-03-29 09:40:00,133.34,133.66,132.53,132.59,20963.0,133.34,133.66,132.53,132.59,20963.0
2021-03-29 09:45:00,132.68,133.7,132.57,133.42,22717.0,132.68,133.7,132.57,133.42,22717.0
2021-03-29 09:50:00,133.35,133.41,132.49,132.58,18466.0,133.35,133.41,132.49,132.58,18466.0
2021-03-29 09:55:00,132.58,132.58,131.73,131.73,14990.0,132.58,132.58,131.73,131.73,14990.0
2021-03-29 10:00:00,131.65,131.69,131.1,131.47,15840.0,131.65,131.69,131.1,131.47,15840.0
2021-03-29 10:05:00,131.4,131.4,130.65,130.66,16191.0,131.4,131.4,130.65,130.66,16191.0
2021-03-29 10:10:00,130.65,131.28,130.3,131.12,11959.0,130.65,131.28,130.3,131.12,11959.0
2021-03-29 10:15:00,130.99,131.67,130.66,131.67,11984.0,130.99,131.67,130.66,131.67,11984.0
2021-03-29 10:20:00,131.61,131.78,131.27,131.44,11265.0,131.61,131.78,131.27,131.44,11265.0
2021-03-29 10:25:00,131.45,131.51,130.76,130.76,13277.0,131.45,131.51,130.76,130.76,13277.0
2021-03-29 10:30:00,130.76,131.03,130.62,130.92,11497.0,130.76,131.03,130.62,130.92,11497.0
2021-03-29 10:35:00,130.93,131.69,130.85,131.4,9768.0,130.93,131.69,130.85,131.4,9768.0
2021-03-29 10:40:00,131.39,131.62,131.19,131.19,8749.0,131.39,131.62,131.19,131.19,8749.0
2021-03-29 10:45:00,131.25,131.59,131.12,131.14,14375.0,131.25,131.59,131.12,131.14,14375.0
2021-03-29 10:50:00,131.16,131.31,131.02,131.08,13541.0,131.16,131.31,131.02,131.08,13541.0
2021-03-29 10:55:00,131.0,131.31,130.94,130.98,23994.0,131.0,131.31,130.94,130.98,23994.0
2021-03-29 11:00:00,130.94,130.94,130.54,130.88,9600.0,130.94,130.94,130.54,130.88,9600.0
2021-03-29 11:05:00,130.85,131.28,130.83,131.28,9502.0,130.85,131.28,130.83,131.28,9502.0
2021-03-29 11:10:00,131.34,131.77,131.23,131.36,55444.0,131.34,131.77,131.23,131.36,55444.0
2021-03-29 11:15:00,131.37,131.38,130.98,131.06,29219.0,131.37,131.38,130.98,131.06,29219.0
2021-03-29 11:20:00,131.08,131.13,130.9,131.07,12038.0,131.08,131.13,130.9,131.07,12038.0
2021-03-29 11:25:00,131.12,131.33,130.74,130.75,22316.0,131.12,131.33,130.74,130.75,22316.0
2021-03-29 11:30:00,130.82,131.18,130.6,131.01,16934.0,130.82,131.18,130.6,131.01,16934.0
2021-03-29 11:35:00,130.94,131.38,130.94,131.18,6395.0,130.94,131.38,130.94,131.18,6395.0
2021-03-29 11:40:00,131.28,131.66,131.25,131.66,7664.0,131.28,131.66,131.25,131.66,7664.0
2021-03-29 11:45:00,131.58,131.79,131.37,131.68,7951.0,131.58,131.79,131.37,131.68,7951.0
2021-03-29 11:50:00,131.57,132.28,131.57,132.28,8151.0,131.57,132.28,131.57,132.28,8151.0
2021-03-29 11:55:00,132.25,132.25,132.03,132.07,8253.0,132.25,132.25,132.03,132.07,8253.0
2021-03-29 12:00:00,132.11,132.25,132.01,132.03,6495.0,132.11,132.25,132.01,132.03,6495.0
2021-03-29 12:05:00,132.0,132.23,131.54,131.69,6461.0,132.0,132.23,131.54,131.69,6461.0
2021-03-29 12:10:00,131.69,131.82,131.43,131.74,16547.0,131.69,131.82,131.43,131.74,16547.0
2021-03-29 12:15:00,131.73,131.92,131.68,131.78,7482.0,131.73,131.92,131.68,131.78,7482.0
2021-03-29 12:20:00,131.76,132.01,131.76,131.81,6665.0,131.76,132.01,131.76,131.81,6665.0
2021-03-29 12:25:00,131.85,132.05,131.64,131.98,14566.0,131.85,132.05,131.64,131.98,14566.0
2021-03-29 12:30:00,131.93,132.08,131.85,132.04,5469.0,131.93,132.08,131.85,132.04,5469.0
2021-03-29 12:35:00,132.17,132.35,132.04,132.31,5361.0,132.17,132.35,132.04,132.31,5361.0
2021-03-29 12:40:00,132.34,133.12,132.29,133.01,14203.0,132.34,133.12,132.29,133.01,14203.0
2021-03-29 12:45:00,133.13,133.25,133.01,133.15,9614.0,133.13,133.25,133.01,133.15,9614.0
2021-03-29 12:50:00,133.19,133.48,133.13,133.44,10454.0,133.19,133.48,133.13,133.44,10454.0
2021-03-29 12:55:00,133.54,133.6,133.42,133.59,6321.0,133.54,133.6,133.42,133.59,6321.0
2021-03-29 13:00:00,133.59,133.87,133.57,133.77,10909.0,133.59,133.87,133.57,133.77,10909.0
2021-03-29 13:05:00,133.73,133.9,133.62,133.62,11414.0,133.73,133.9,133.62,133.62,11414.0
2021-03-29 13:10:00,133.69,133.9,133.6,133.6,7939.0,133.69,133.9,133.6,133.6,7939.0
2021-03-29 13:15:00,133.63,133.73,133.55,133.62,4885.0,133.63,133.73,133.55,133.62,4885.0
2021-03-29 13:20:00,133.64,133.67,133.49,133.56,5277.0,133.64,133.67,133.49,133.56,5277.0
2021-03-29 13:25:00,133.61,133.64,133.17,133.25,6741.0,133.61,133.64,133.17,133.25,6741.0
2021-03-29 13:30:00,133.28,133.72,133.12,133.72,10706.0,133.28,133.72,133.12,133.72,10706.0
2021-03-29 13:35:00,133.72,133.72,133.23,133.23,7153.0,133.72,133.72,133.23,133.23,7153.0
2021-03-29 13:40:00,133.23,133.26,133.1,133.19,5931.0,133.23,133.26,133.1,133.19,5931.0
2021-03-29 13:45:00,133.02,133.51,132.96,133.35,7610.0,133.02,133.51,132.96,133.35,7610.0
2021-03-29 13:50:00,133.33,133.48,133.16,133.16,5063.0,133.33,133.48,133.16,133.16,5063.0
2021-03-29 13:55:00,133.17,133.25,132.95,133.06,6372.0,133.17,133.25,132.95,133.06,6372.0
2021-03-29 14:00:00,133.09,133.18,132.85,132.94,8861.0,133.09,133.18,132.85,132.94,8861.0
2021-03-29 14:05:00,132.99,133.05,132.8,132.8,9123.0,132.99,133.05,132.8,132.8,9123.0
2021-03-29 14:10:00,132.82,132.82,132.52,132.73,6621.0,132.82,132.82,132.52,132.73,6621.0
2021-03-29 14:15:00,132.74,132.77,132.49,132.6,5270.0,132.74,132.77,132.49,132.6,5270.0
2021-03-29 14:20:00,132.64,132.77,132.5,132.66,5909.0,132.64,132.77,132.5,132.66,5909.0
2021-03-29 14:25:00,132.58,132.74,132.55,132.65,5809.0,132.58,132.74,132.55,132.65,5809.0
2021-03-29 14:30:00,132.6,132.73,132.31,132.36,7455.0,132.6,132.73,132.31,132.36,7455.0
2021-03-29 14:35:00,132.33,132.5,132.13,132.14,8299.0,132.33,132.5,132.13,132.14,8299.0
2021-03-29 14:40:00,132.13,132.13,131.87,131.89,10579.0,132.13,132.13,131.87,131.89,10579.0
2021-03-29 14:45:00,131.92,132.22,131.88,131.96,10476.0,131.92,132.22,131.88,131.96,10476.0
2021-03-29 14:50:00,131.94,131.97,131.76,131.88,11902.0,131.94,131.97,131.76,131.88,11902.0
2021-03-29 14:55:00,131.87,131.87,131.53,131.81,5497.0,131.87,131.87,131.53,131.81,5497.0
2021-03-29 15:00:00,131.81,132.08,131.77,131.98,12037.0,131.81,132.08,131.77,131.98,12037.0
2021-03-29 15:05:00,132.09,132.14,131.94,132.05,8132.0,132.09,132.14,131.94,132.05,8132.0
2021-03-29 15:10:00,132.0,132.36,131.98,132.22,6580.0,132.0,132.36,131.98,132.22,6580.0
2021-03-29 15:15:00,132.28,132.53,132.27,132.37,7029.0,132.28,132.53,132.27,132.37,7029.0
2021-03-29 15:20:00,132.4,132.63,132.22,132.63,10526.0,132.4,132.63,132.22,132.63,10526.0
2021-03-29 15:25:00,132.63,132.82,132.56,132.82,14444.0,132.63,132.82,132.56,132.82,14444.0
2021-03-29 15:30:00,132.81,132.95,132.69,132.71,20698.0,132.81,132.95,132.69,132.71,20698.0
2021-03-29 15:35:00,132.71,133.07,132.7,132.96,11518.0,132.71,133.07,132.7,132.96,11518.0
2021-03-29 15:40:00,132.95,133.1,132.65,132.66,15429.0,132.95,133.1,132.65,132.66,15429.0
2021-03-29 15:45:00,132.64,133.1,132.62,132.85,18753.0,132.64,133.1,132.62,132.85,18753.0
2021-03-29 15:50:00,132.89,133.18,132.72,132.81,49030.0,132.89,133.18,132.72,132.81,49030.0
2021-03-29 15:55:00,132.79,132.91,132.54,132.75,115505.0,132.79,132.91,132.54,132.75,115505.0
2021-03-30 09:30:00,131.55,132.43,130.4,130.57,25205.0,131.55,132.43,130.4,130.57,25205.0
2021-03-30 09:35:00,130.39,130.71,130.08,130.61,8865.0,130.39,130.71,130.08,130.61,8865.0
2021-03-30 09:40:00,130.48,130.56,129.54,129.71,7232.0,130.48,130.56,129.54,129.71,7232.0
2021-03-30 09:45:00,129.75,130.04,129.61,129.83,4965.0,129.75,130.04,129.61,129.83,4965.0
2021-03-30 09:50:00,129.99,130.17,129.46,129.94,11728.0,129.99,130.17,129.46,129.94,11728.0
2021-03-30 09:55:00,129.96,130.07,129.6,129.6,8051.0,129.96,130.07,129.6,129.6,8051.0
2021-03-30 10:00:00,129.57,129.69,129.1,129.17,15964.0,129.57,129.69,129.1,129.17,15964.0
2021-03-30 10:05:00,129.23,129.32,129.03,129.13,8198.0,129.23,129.32,129.03,129.13,8198.0
2021-03-30 10:10:00,129.12,129.4,129.04,129.25,9280.0,129.12,129.4,129.04,129.25,9280.0
2021-03-30 10:15:00,129.25,129.27,128.5,128.54,11474.0,129.25,129.27,128.5,128.54,11474.0
2021-03-30 10:20:00,128.56,128.79,128.37,128.79,10738.0,128.56,128.79,128.37,128.79,10738.0
2021-03-30 10:25:00,128.82,129.27,128.72,129.26,11716.0,128.82,129.27,128.72,129.26,11716.0
2021-03-30 10:30:00,129.26,130.0,129.23,130.0,7868.0,129.26,130.0,129.23,130.0,7868.0
2021-03-30 10:35:00,129.92,130.43,129.91,130.31,8798.0,129.92,130.43,129.91,130.31,8798.0
2021-03-30 10:40:00,130.29,131.19,130.24,131.13,10197.0,130.29,131.19,130.24,131.13,10197.0
2021-03-30 10:45:00,131.06,131.14,130.96,131.04,6533.0,131.06,131.14,130.96,131.04,6533.0
2021-03-30 10:50:00,131.07,131.2,130.81,130.81,8788.0,131.07,131.2,130.81,130.81,8788.0
2021-03-30 10:55:00,130.78,131.01,130.59,130.96,8557.0,130.78,131.01,130.59,130.96,8557.0
2021-03-30 11:00:00,131.02,131.27,130.86,131.23,10657.0,131.02,131.27,130.86,131.23,10657.0
2021-03-30 11:05:00,131.28,131.32,131.01,131.23,4354.0,131.28,131.32,131.01,131.23,4354.0
2021-03-30 11:10:00,131.32,131.47,131.1,131.22,6150.0,131.32,131.47,131.1,131.22,6150.0
2021-03-30 11:15:00,131.25,131.38,131.06,131.13,4770.0,131.25,131.38,131.06,131.13,4770.0
2021-03-30 11:20:00,131.11,131.15,130.84,131.0,5075.0,131.11,131.15,130.84,131.0,5075.0
2021-03-30 11:25:00,131.0,131.23,130.95,131.12,4537.0,131.0,131.23,130.95,131.12,4537.0
2021-03-30 11:30:00,131.19,131.47,131.04,131.23,3400.0,131.19,131.47,131.04,131.23,3400.0
2021-03-30 11:35:00,131.24,131.3,131.1,131.15,2974.0,131.24,131.3,131.1,131.15,2974.0
2021-03-30 11:40:00,131.19,131.35,131.08,131.29,4500.0,131.19,131.35,131.08,131.29,4500.0
2021-03-30 11:45:00,131.28,131.4,130.94,131.21,6850.0,131.28,131.4,130.94,131.21,6850.0
2021-03-30 11:50:00,131.15,131.27,131.04,131.09,8761.0,131.15,131.27,131.04,131.09,8761.0
2021-03-30 11:55:00,131.06,131.11,130.96,131.02,5002.0,131.06,131.11,130.96,131.02,5002.0
2021-03-30 12:00:00,131.03,131.18,130.92,131.18,6573.0,131.03,131.18,130.92,131.18,6573.0
2021-03-30 12:05:00,131.19,131.23,131.01,131.11,3520.0,131.19,131.23,131.01,131.11,3520.0
2021-03-30 12:10:00,131.06,131.07,130.91,131.0,5926.0,131.06,131.07,130.91,131.0,5926.0
2021-03-30 12:15:00,130.99,131.05,130.9,130.96,6405.0,130.99,131.05,130.9,130.96,6405.0
2021-03-30 12:20:00,130.99,131.21,130.85,131.09,7781.0,130.99,131.21,130.85,131.09,7781.0
2021-03-30 12:25:00,131.09,131.32,131.09,131.23,3573.0,131.09,131.32,131.09,131.23,3573.0
2021-03-30 12:30:00,131.17,131.27,131.15,131.15,3100.0,131.17,131.27,131.15,131.15,3100.0
2021-03-30 12:35:00,131.13,131.29,131.02,131.1,4783.0,131.13,131.29,131.02,131.1,4783.0
2021-03-30 12:40:00,131.09,131.09,130.94,131.07,8210.0,131.09,131.09,130.94,131.07,8210.0
2021-03-30 12:45:00,131.06,131.19,131.06,131.06,5794.0,131.06,131.19,131.06,131.06,5794.0
2021-03-30 12:50:00,131.08,131.09,130.8,131.07,6075.0,131.08,131.09,130.8,131.07,6075.0
2021-03-30 12:55:00,131.09,131.15,131.04,131.09,4721.0,131.09,131.15,131.04,131.09,4721.0
2021-03-30 13:00:00,131.08,131.17,130.93,131.15,8383.0,131.08,131.17,130.93,131.15,8383.0
2021-03-30 13:05:00,131.15,131.18,130.96,130.96,7343.0,131.15,131.18,130.96,130.96,7343.0
2021-03-30 13:10:00,130.96,131.38,130.96,131.33,3363.0,130.96,131.38,130.96,131.33,3363.0
2021-03-30 13:15:00,131.35,131.51,131.35,131.36,5289.0,131.35,131.51,131.35,131.36,5289.0
2021-03-30 13:20:00,131.36,131.49,131.36,131.36,6601.0,131.36,131.49,131.36,131.36,6601.0
2021-03-30 13:25:00,131.33,131.72,131.33,131.65,6766.0,131.33,131.72,131.33,131.65,6766.0
2021-03-30 13:30:00,131.68,131.73,131.51,131.59,6942.0,131.68,131.73,131.51,131.59,6942.0
2021-03-30 13:35:00,131.66,131.81,131.6,131.81,7240.0,131.66,131.81,131.6,131.81,7240.0
2021-03-30 13:40:00,131.81,131.83,131.6,131.6,6172.0,131.81,131.83,131.6,131.6,6172.0
2021-03-30 13:45:00,131.6,131.71,131.57,131.68,5107.0,131.6,131.71,131.57,131.68,5107.0
2021-03-30 13:50:00,131.68,131.72,131.55,131.59,4010.0,131.68,131.72,131.55,131.59,4010.0
2021-03-30 13:55:00,131.57,131.58,131.37,131.46,5403.0,131.57,131.58,131.37,131.46,5403.0
2021-03-30 14:00:00,131.43,131.43,131.16,131.32,3563.0,131.43,131.43,131.16,131.32,3563.0
2021-03-30 14:05:00,131.27,131.36,131.16,131.28,3640.0,131.27,131.36,131.16,131.28,3640.0
2021-03-30 14:10:00,131.22,131.22,131.01,131.16,4348.0,131.22,131.22,131.01,131.16,4348.0
2021-03-30 14:15:00,131.1,131.42,131.05,131.16,5170.0,131.1,131.42,131.05,131.16,5170.0
2021-03-30 14:20:00,131.17,131.22,130.85,131.04,6277.0,131.17,131.22,130.85,131.04,6277.0
2021-03-30 14:25:00,131.08,131.08,130.83,130.96,3500.0,131.08,131.08,130.83,130.96,3500.0
2021-03-30 14:30:00,130.89,131.43,130.89,131.41,4900.0,130.89,131.43,130.89,131.41,4900.0
2021-03-30 14:35:00,131.35,131.37,131.26,131.29,3400.0,131.35,131.37,131.26,131.29,3400.0
2021-03-30 14:40:00,131.3,131.37,131.13,131.16,3902.0,131.3,131.37,131.13,131.16,3902.0
2021-03-30 14:45:00,131.24,131.33,131.11,131.23,4417.0,131.24,131.33,131.11,131.23,4417.0
2021-03-30 14:50:00,131.23,131.44,131.21,131.31,4800.0,131.23,131.44,131.21,131.31,4800.0
2021-03-30 14:55:00,131.31,131.5,131.18,131.42,4300.0,131.31,131.5,131.18,131.42,4300.0
2021-03-30 15:00:00,131.42,131.42,131.05,131.34,6500.0,131.42,131.42,131.05,131.34,6500.0
2021-03-30 15:05:00,131.33,131.46,131.32,131.37,2131.0,131.33,131.46,131.32,131.37,2131.0
2021-03-30 15:10:00,131.38,131.38,131.21,131.3,5040.0,131.38,131.38,131.21,131.3,5040.0
2021-03-30 15:15:00,131.34,131.45,131.27,131.3,4134.0,131.34,131.45,131.27,131.3,4134.0
2021-03-30 15:20:00,131.29,131.35,131.15,131.18,3400.0,131.29,131.35,131.15,131.18,3400.0
2021-03-30 15:25:00,131.22,131.22,130.95,130.96,3500.0,131.22,131.22,130.95,130.96,3500.0
2021-03-30 15:30:00,130.98,131.24,130.98,131.17,9204.0,130.98,131.24,130.98,131.17,9204.0
2021-03-30 15:35:00,131.23,131.25,130.96,130.98,5939.0,131.23,131.25,130.96,130.98,5939.0
2021-03-30 15:40:00,131.0,131.14,130.93,130.98,7671.0,131.0,131.14,130.93,130.98,7671.0
2021-03-30 15:45:00,131.0,131.12,130.92,130.99,8362.0,131.0,131.12,130.92,130.99,8362.0
2021-03-30 15:50:00,130.93,130.93,130.46,130.54,44845.0,130.93,130.93,130.46,130.54,44845.0
2021-03-30 15:55:00,130.56,130.96,130.44,130.88,56610.0,130.56,130.96,130.44,130.88,56610.0
2021-03-31 09:30:00,132.39,133.94,132.19,133.89,32005.0,132.39,133.94,132.19,133.89,32005.0
2021-03-31 09:35:00,133.96,134.41,133.73,134.27,26190.0,133.96,134.41,133.73,134.27,26190.0
2021-03-31 09:40:00,134.35,134.67,134.34,134.43,20366.0,134.35,134.67,134.34,134.43,20366.0
2021-03-31 09:45:00,134.6,134.9,134.55,134.69,39564.0,134.6,134.9,134.55,134.69,39564.0
2021-03-31 09:50:00,134.77,135.72,134.77,135.55,114928.0,134.77,135.72,134.77,135.55,114928.0
2021-03-31 09:55:00,135.54,135.92,135.32,135.83,21259.0,135.54,135.92,135.32,135.83,21259.0
2021-03-31 10:00:00,135.78,136.28,135.77,136.09,19305.0,135.78,136.28,135.77,136.09,19305.0
2021-03-31 10:05:00,136.06,136.42,135.83,136.37,10594.0,136.06,136.42,135.83,136.37,10594.0
2021-03-31 10:10:00,136.35,136.4,135.95,136.21,14338.0,136.35,136.4,135.95,136.21,14338.0
2021-03-31 10:15:00,136.24,136.46,136.07,136.37,12002.0,136.24,136.46,136.07,136.37,12002.0
2021-03-31 10:20:00,136.43,136.72,136.1,136.34,9705.0,136.43,136.72,136.1,136.34,9705.0
2021-03-31 10:25:00,136.3,136.36,135.75,135.88,10557.0,136.3,136.36,135.75,135.88,10557.0
2021-03-31 10:30:00,135.81,135.96,135.71,135.78,8968.0,135.81,135.96,135.71,135.78,8968.0
2021-03-31 10:35:00,135.87,136.15,135.75,136.08,7600.0,135.87,136.15,135.75,136.08,7600.0
2021-03-31 10:40:00,136.08,136.76,136.02,136.66,9911.0,136.08,136.76,136.02,136.66,9911.0
2021-03-31 10:45:00,136.77,136.8,136.28,136.37,12080.0,136.77,136.8,136.28,136.37,12080.0
2021-03-31 10:50:00,136.37,136.54,136.2,136.2,8633.0,136.37,136.54,136.2,136.2,8633.0
2021-03-31 10:55:00,136.22,136.22,135.67,135.67,6933.0,136.22,136.22,135.67,135.67,6933.0
2021-03-31 11:00:00,135.64,135.79,135.46,135.48,4684.0,135.64,135.79,135.46,135.48,4684.0
2021-03-31 11:05:00,135.54,135.79,135.51,135.71,7581.0,135.54,135.79,135.51,135.71,7581.0
2021-03-31 11:10:00,135.7,136.11,135.63,135.7,7600.0,135.7,136.11,135.63,135.7,7600.0
2021-03-31 11:15:00,135.83,135.91,135.65,135.81,7465.0,135.83,135.91,135.65,135.81,7465.0
2021-03-31 11:20:00,135.81,136.15,135.72,136.06,14184.0,135.81,136.15,135.72,136.06,14184.0
2021-03-31 11:25:00,136.1,136.25,135.85,135.97,7792.0,136.1,136.25,135.85,135.97,7792.0
2021-03-31 11:30:00,136.05,136.38,136.01,136.1,9771.0,136.05,136.38,136.01,136.1,9771.0
2021-03-31 11:35:00,136.16,136.5,136.07,136.31,9150.0,136.16,136.5,136.07,136.31,9150.0
2021-03-31 11:40:00,136.28,136.32,136.1,136.15,15292.0,136.28,136.32,136.1,136.15,15292.0
2021-03-31 11:45:00,136.15,136.4,136.13,136.33,7623.0,136.15,136.4,136.13,136.33,7623.0
2021-03-31 11:50:00,136.36,136.5,136.35,136.44,8677.0,136.36,136.5,136.35,136.44,8677.0
2021-03-31 11:55:00,136.53,136.6,136.36,136.58,8279.0,136.53,136.6,136.36,136.58,8279.0
2021-03-31 12:00:00,136.62,136.72,136.59,136.67,4038.0,136.62,136.72,136.59,136.67,4038.0
2021-03-31 12:05:00,136.67,136.75,136.49,136.74,9181.0,136.67,136.75,136.49,136.74,9181.0
2021-03-31 12:10:00,136.75,136.88,136.65,136.73,12524.0,136.75,136.88,136.65,136.73,12524.0
2021-03-31 12:15:00,136.77,137.18,136.77,137.11,38529.0,136.77,137.18,136.77,137.11,38529.0
2021-03-31 12:20:00,137.18,137.47,137.13,137.44,15914.0,137.18,137.47,137.13,137.44,15914.0
2021-03-31 12:25:00,137.44,137.6,137.38,137.45,26425.0,137.44,137.6,137.38,137.45,26425.0
2021-03-31 12:30:00,137.46,137.57,137.0,137.13,11937.0,137.46,137.57,137.0,137.13,11937.0
2021-03-31 12:35:00,137.11,137.34,137.06,137.21,12403.0,137.11,137.34,137.06,137.21,12403.0
2021-03-31 12:40:00,137.2,137.32,137.12,137.13,11356.0,137.2,137.32,137.12,137.13,11356.0
2021-03-31 12:45:00,137.04,137.24,137.02,137.24,5448.0,137.04,137.24,137.02,137.24,5448.0
2021-03-31 12:50:00,137.24,137.27,137.01,137.04,3208.0,137.24,137.27,137.01,137.04,3208.0
2021-03-31 12:55:00,137.05,137.24,137.05,137.21,6406.0,137.05,137.24,137.05,137.21,6406.0
2021-03-31 13:00:00,137.19,137.28,136.99,137.05,6129.0,137.19,137.28,136.99,137.05,6129.0
2021-03-31 13:05:00,137.16,137.59,137.12,137.5,12760.0,137.16,137.59,137.12,137.5,12760.0
2021-03-31 13:10:00,137.46,137.58,137.39,137.45,6966.0,137.46,137.58,137.39,137.45,6966.0
2021-03-31 13:15:00,137.47,137.62,137.46,137.53,11156.0,137.47,137.62,137.46,137.53,11156.0
2021-03-31 13:20:00,137.51,137.73,137.51,137.7,13149.0,137.51,137.73,137.51,137.7,13149.0
2021-03-31 13:25:00,137.72,137.8,137.68,137.77,8722.0,137.72,137.8,137.68,137.77,8722.0
2021-03-31 13:30:00,137.75,137.92,137.75,137.86,14825.0,137.75,137.92,137.75,137.86,14825.0
2021-03-31 13:35:00,137.86,137.86,137.68,137.71,10785.0,137.86,137.86,137.68,137.71,10785.0
2021-03-31 13:40:00,137.68,137.68,137.39,137.5,4923.0,137.68,137.68,137.39,137.5,4923.0
2021-03-31 13:45:00,137.48,137.51,137.3,137.3,7633.0,137.48,137.51,137.3,137.3,7633.0
2021-03-31 13:50:00,137.28,137.58,137.27,137.58,4504.0,137.28,137.58,137.27,137.58,4504.0
2021-03-31 13:55:00,137.58,137.76,137.54,137.56,7145.0,137.58,137.76,137.54,137.56,7145.0
2021-03-31 14:00:00,137.57,137.67,137.43,137.51,8859.0,137.57,137.67,137.43,137.51,8859.0
2021-03-31 14:05:00,137.52,137.54,137.28,137.34,18822.0,137.52,137.54,137.28,137.34,18822.0
2021-03-31 14:10:00,137.36,137.45,137.19,137.45,11377.0,137.36,137.45,137.19,137.45,11377.0
2021-03-31 14:15:00,137.52,137.87,137.47,137.66,17789.0,137.52,137.87,137.47,137.66,17789.0
2021-03-31 14:20:00,137.59,137.74,137.5,137.61,9066.0,137.59,137.74,137.5,137.61,9066.0
2021-03-31 14:25:00,137.63,137.76,137.63,137.75,10444.0,137.63,137.76,137.63,137.75,10444.0
2021-03-31 14:30:00,137.79,137.86,137.72,137.77,8531.0,137.79,137.86,137.72,137.77,8531.0
2021-03-31 14:35:00,137.85,137.94,137.66,137.72,13042.0,137.85,137.94,137.66,137.72,13042.0
2021-03-31 14:40:00,137.73,137.76,137.35,137.61,9836.0,137.73,137.76,137.35,137.61,9836.0
2021-03-31 14:45:00,137.6,137.65,137.4,137.5,8244.0,137.6,137.65,137.4,137.5,8244.0
2021-03-31 14:50:00,137.53,137.75,137.42,137.75,13550.0,137.53,137.75,137.42,137.75,13550.0
2021-03-31 14:55:00,137.74,137.97,137.72,137.72,9348.0,137.74,137.97,137.72,137.72,9348.0
2021-03-31 15:00:00,137.8,137.99,137.8,137.87,7902.0,137.8,137.99,137.8,137.87,7902.0
2021-03-31 15:05:00,137.89,137.89,137.66,137.69,7528.0,137.89,137.89,137.66,137.69,7528.0
2021-03-31 15:10:00,137.71,137.86,137.56,137.86,13826.0,137.71,137.86,137.56,137.86,13826.0
2021-03-31 15:15:00,137.84,138.06,137.78,137.98,15511.0,137.84,138.06,137.78,137.98,15511.0
2021-03-31 15:20:00,137.92,137.99,137.83,137.95,17160.0,137.92,137.99,137.83,137.95,17160.0
2021-03-31 15:25:00,137.91,137.99,137.79,137.79,24223.0,137.91,137.99,137.79,137.79,24223.0
2021-03-31 15:30:00,137.8,138.09,137.47,137.5,21534.0,137.8,138.09,137.47,137.5,21534.0
2021-03-31 15:35:00,137.53,137.67,137.38,137.54,14282.0,137.53,137.67,137.38,137.54,14282.0
2021-03-31 15:40:00,137.56,137.85,137.54,137.68,20889.0,137.56,137.85,137.54,137.68,20889.0
2021-03-31 15:45:00,137.68,137.83,137.65,137.75,28678.0,137.68,137.83,137.65,137.75,28678.0
2021-03-31 15:50:00,137.82,137.96,137.28,137.37,125222.0,137.82,137.96,137.28,137.37,125222.0
2021-03-31 15:55:00,137.37,137.37,136.86,136.99,204419.0,137.37,137.37,136.86,136.99,204419.0
2021-04-01 09:30:00,138.33,140.68,138.33,140.47,64683.0,138.33,140.68,138.33,140.47,64683.0
2021-04-01 09:35:00,140.44,141.38,140.23,141.37,47512.0,140.44,141.38,140.23,141.37,47512.0
2021-04-01 09:40:00,141.44,141.57,140.8,141.08,16267.0,141.44,141.57,140.8,141.08,16267.0
2021-04-01 09:45:00,141.21,142.44,141.2,142.35,18584.0,141.21,142.44,141.2,142.35,18584.0
2021-04-01 09:50:00,142.4,142.45,141.63,142.01,13585.0,142.4,142.45,141.63,142.01,13585.0
2021-04-01 09:55:00,141.95,142.71,141.95,142.71,13590.0,141.95,142.71,141.95,142.71,13590.0
2021-04-01 10:00:00,142.69,142.78,141.98,142.06,29450.0,142.69,142.78,141.98,142.06,29450.0
2021-04-01 10:05:00,141.91,142.42,141.65,141.97,18590.0,141.91,142.42,141.65,141.97,18590.0
2021-04-01 10:10:00,142.0,142.08,141.62,141.62,19998.0,142.0,142.08,141.62,141.62,19998.0
2021-04-01 10:15:00,141.61,141.75,141.32,141.4,12214.0,141.61,141.75,141.32,141.4,12214.0
2021-04-01 10:20:00,141.37,141.56,141.2,141.2,13981.0,141.37,141.56,141.2,141.2,13981.0
2021-04-01 10:25:00,141.15,141.23,140.92,140.93,25007.0,141.15,141.23,140.92,140.93,25007.0
2021-04-01 10:30:00,140.97,141.28,140.8,141.2,8612.0,140.97,141.28,140.8,141.2,8612.0
2021-04-01 10:35:00,141.29,141.54,141.12,141.21,6343.0,141.29,141.54,141.12,141.21,6343.0
2021-04-01 10:40:00,141.21,141.5,141.2,141.31,11180.0,141.21,141.5,141.2,141.31,11180.0
2021-04-01 10:45:00,141.31,141.31,141.0,141.0,4960.0,141.31,141.31,141.0,141.0,4960.0
2021-04-01 10:50:00,140.96,141.26,140.93,141.05,17371.0,140.96,141.26,140.93,141.05,17371.0
2021-04-01 10:55:00,141.03,141.37,140.92,141.37,5965.0,141.03,141.37,140.92,141.37,5965.0
2021-04-01 11:00:00,141.42,141.43,141.19,141.35,8029.0,141.42,141.43,141.19,141.35,8029.0
2021-04-01 11:05:00,141.3,141.31,140.98,140.99,8763.0,141.3,141.31,140.98,140.99,8763.0
2021-04-01 11:10:00,140.93,141.02,140.31,140.32,24764.0,140.93,141.02,140.31,140.32,24764.0
2021-04-01 11:15:00,140.25,140.25,139.77,139.86,13503.0,140.25,140.25,139.77,139.86,13503.0
2021-04-01 11:20:00,139.82,140.16,139.82,139.96,14185.0,139.82,140.16,139.82,139.96,14185.0
2021-04-01 11:25:00,139.92,140.18,139.92,140.14,4759.0,139.92,140.18,139.92,140.14,4759.0
2021-04-01 11:30:00,140.2,140.42,140.2,140.26,12838.0,140.2,140.42,140.2,140.26,12838.0
2021-04-01 11:35:00,140.27,140.31,139.94,140.04,10982.0,140.27,140.31,139.94,140.04,10982.0
2021-04-01 11:40:00,140.02,140.18,139.97,139.98,7618.0,140.02,140.18,139.97,139.98,7618.0
2021-04-01 11:45:00,140.0,140.11,139.88,140.05,3128.0,140.0,140.11,139.88,140.05,3128.0
2021-04-01 11:50:00,140.11,140.11,139.75,139.82,3372.0,140.11,140.11,139.75,139.82,3372.0
2021-04-01 11:55:00,139.88,140.16,139.87,139.97,9117.0,139.88,140.16,139.87,139.97,9117.0
2021-04-01 12:00:00,139.95,140.25,139.92,140.13,5676.0,139.95,140.25,139.92,140.13,5676.0
2021-04-01 12:05:00,140.17,140.21,140.0,140.06,5371.0,140.17,140.21,140.0,140.06,5371.0
2021-04-01 12:10:00,140.06,140.06,139.77,139.89,9938.0,140.06,140.06,139.77,139.89,9938.0
2021-04-01 12:15:00,139.92,140.02,139.74,139.85,8137.0,139.92,140.02,139.74,139.85,8137.0
2021-04-01 12:20:00,139.81,139.85,139.68,139.68,5438.0,139.81,139.85,139.68,139.68,5438.0
2021-04-01 12:25:00,139.73,139.99,139.71,139.97,4726.0,139.73,139.99,139.71,139.97,4726.0
2021-04-01 12:30:00,140.01,140.07,139.86,139.86,3981.0,140.01,140.07,139.86,139.86,3981.0
2021-04-01 12:35:00,139.82,139.85,139.65,139.79,6222.0,139.82,139.85,139.65,139.79,6222.0
2021-04-01 12:40:00,139.83,140.06,139.81,140.06,4976.0,139.83,140.06,139.81,140.06,4976.0
2021-04-01 12:45:00,140.11,140.2,139.87,139.87,4798.0,140.11,140.2,139.87,139.87,4798.0
2021-04-01 12:50:00,139.84,139.86,139.75,139.8,5885.0,139.84,139.86,139.75,139.8,5885.0
2021-04-01 12:55:00,139.84,140.14,139.84,140.09,5344.0,139.84,140.14,139.84,140.09,5344.0
2021-04-01 13:00:00,140.11,140.22,139.97,140.0,6035.0,140.11,140.22,139.97,140.0,6035.0
2021-04-01 13:05:00,140.0,140.12,139.88,139.94,5285.0,140.0,140.12,139.88,139.94,5285.0
2021-04-01 13:10:00,139.89,140.27,139.88,140.26,7673.0,139.89,140.27,139.88,140.26,7673.0
2021-04-01 13:15:00,140.27,140.27,139.97,140.04,8625.0,140.27,140.27,139.97,140.04,8625.0
2021-04-01 13:20:00,140.06,140.19,139.98,140.01,11117.0,140.06,140.19,139.98,140.01,11117.0
2021-04-01 13:25:00,140.01,140.08,139.76,139.76,6243.0,140.01,140.08,139.76,139.76,6243.0
2021-04-01 13:30:00,139.81,139.93,139.8,139.93,7677.0,139.81,139.93,139.8,139.93,7677.0
2021-04-01 13:35:00,139.9,140.08,139.89,140.08,2212.0,139.9,140.08,139.89,140.08,2212.0
2021-04-01 13:40:00,140.15,140.27,140.11,140.24,3342.0,140.15,140.27,140.11,140.24,3342.0
2021-04-01 13:45:00,140.24,140.29,140.09,140.29,7423.0,140.24,140.29,140.09,140.29,7423.0
2021-04-01 13:50:00,140.31,140.57,140.31,140.5,8152.0,140.31,140.57,140.31,140.5,8152.0
2021-04-01 13:55:00,140.57,140.57,140.37,140.46,3071.0,140.57,140.57,140.37,140.46,3071.0
2021-04-01 14:00:00,140.49,140.49,140.31,140.31,3332.0,140.49,140.49,140.31,140.31,3332.0
2021-04-01 14:05:00,140.38,140.41,140.23,140.24,6085.0,140.38,140.41,140.23,140.24,6085.0
2021-04-01 14:10:00,140.23,140.45,140.23,140.44,4524.0,140.23,140.45,140.23,140.44,4524.0
2021-04-01 14:15:00,140.47,140.55,140.32,140.47,8196.0,140.47,140.55,140.32,140.47,8196.0
2021-04-01 14:20:00,140.53,140.55,140.32,140.38,5674.0,140.53,140.55,140.32,140.38,5674.0
2021-04-01 14:25:00,140.39,140.53,140.39,140.46,9642.0,140.39,140.53,140.39,140.46,9642.0
2021-04-01 14:30:00,140.44,140.46,140.29,140.44,5203.0,140.44,140.46,140.29,140.44,5203.0
2021-04-01 14:35:00,140.42,140.63,140.42,140.59,8906.0,140.42,140.63,140.42,140.59,8906.0
2021-04-01 14:40:00,140.62,140.83,140.62,140.83,5476.0,140.62,140.83,140.62,140.83,5476.0
2021-04-01 14:45:00,140.86,140.86,140.74,140.75,5387.0,140.86,140.86,140.74,140.75,5387.0
2021-04-01 14:50:00,140.78,140.97,140.75,140.95,11041.0,140.78,140.97,140.75,140.95,11041.0
2021-04-01 14:55:00,140.99,141.09,140.97,141.0,12579.0,140.99,141.09,140.97,141.0,12579.0
2021-04-01 15:00:00,140.97,141.1,140.92,140.97,16114.0,140.97,141.1,140.92,140.97,16114.0
2021-04-01 15:05:00,140.95,141.01,140.85,141.01,6706.0,140.95,141.01,140.85,141.01,6706.0
2021-04-01 15:10:00,141.05,141.12,140.85,140.9,14179.0,141.05,141.12,140.85,140.9,14179.0
2021-04-01 15:15:00,140.88,141.12,140.88,141.04,7123.0,140.88,141.12,140.88,141.04,7123.0
2021-04-01 15:20:00,141.05,141.09,140.9,140.96,10452.0,141.05,141.09,140.9,140.96,10452.0
2021-04-01 15:25:00,140.98,141.21,140.97,141.09,6869.0,140.98,141.21,140.97,141.09,6869.0
2021-04-01 15:30:00,141.06,141.22,141.05,141.19,8844.0,141.06,141.22,141.05,141.19,8844.0
2021-04-01 15:35:00,141.18,141.25,141.11,141.16,21552.0,141.18,141.25,141.11,141.16,21552.0
2021-04-01 15:40:00,141.17,141.33,141.07,141.25,20474.0,141.17,141.33,141.07,141.25,20474.0
2021-04-01 15:45:00,141.22,141.54,141.22,141.47,15808.0,141.22,141.54,141.22,141.47,15808.0
2021-04-01 15:50:00,141.47,141.63,141.43,141.47,52069.0,141.47,141.63,141.43,141.47,52069.0
2021-04-01 15:55:00,141.48,141.54,141.34,141.47,74518.0,141.48,141.54,141.34,141.47,74518.0
2021-04-05 09:30:00,141.9,142.64,141.64,142.56,39397.0,141.9,142.64,141.64,142.56,39397.0
2021-04-05 09:35:00,142.55,143.04,142.48,142.75,19577.0,142.55,143.04,142.48,142.75,19577.0
2021-04-05 09:40:00,142.68,143.09,142.62,142.95,11111.0,142.68,143.09,142.62,142.95,11111.0
2021-04-05 09:45:00,143.07,143.37,143.04,143.26,7167.0,143.07,143.37,143.04,143.26,7167.0
2021-04-05 09:50:00,143.31,143.49,143.04,143.04,9923.0,143.31,143.49,143.04,143.04,9923.0
2021-04-05 09:55:00,143.08,143.34,142.95,143.06,7874.0,143.08,143.34,142.95,143.06,7874.0
2021-04-05 10:00:00,143.12,143.15,142.87,142.99,5762.0,143.12,143.15,142.87,142.99,5762.0
2021-04-05 10:05:00,142.84,142.84,142.06,142.42,7505.0,142.84,142.84,142.06,142.42,7505.0
2021-04-05 10:10:00,142.45,142.84,142.45,142.83,4165.0,142.45,142.84,142.45,142.83,4165.0
2021-04-05 10:15:00,143.07,143.13,142.84,143.13,3503.0,143.07,143.13,142.84,143.13,3503.0
2021-04-05 10:20:00,143.12,143.57,143.11,143.56,12882.0,143.12,143.57,143.11,143.56,12882.0
2021-04-05 10:25:00,143.58,143.77,143.53,143.72,10928.0,143.58,143.77,143.53,143.72,10928.0
2021-04-05 10:30:00,143.75,143.91,143.68,143.87,17337.0,143.75,143.91,143.68,143.87,17337.0
2021-04-05 10:35:00,143.9,143.91,143.33,143.43,10865.0,143.9,143.91,143.33,143.43,10865.0
2021-04-05 10:40:00,143.46,144.03,143.45,143.88,12513.0,143.46,144.03,143.45,143.88,12513.0
2021-04-05 10:45:00,143.94,143.96,143.5,143.75,6044.0,143.94,143.96,143.5,143.75,6044.0
2021-04-05 10:50:00,143.74,144.0,143.67,143.81,8108.0,143.74,144.0,143.67,143.81,8108.0
2021-04-05 10:55:00,143.75,143.91,143.69,143.73,5623.0,143.75,143.91,143.69,143.73,5623.0
2021-04-05 11:00:00,143.84,143.84,143.36,143.41,9389.0,143.84,143.84,143.36,143.41,9389.0
2021-04-05 11:05:00,143.44,143.45,143.11,143.11,8976.0,143.44,143.45,143.11,143.11,8976.0
2021-04-05 11:10:00,143.16,143.26,142.89,143.23,8187.0,143.16,143.26,142.89,143.23,8187.0
2021-04-05 11:15:00,143.19,143.58,143.15,143.38,10337.0,143.19,143.58,143.15,143.38,10337.0
2021-04-05 11:20:00,143.42,143.44,143.1,143.32,6616.0,143.42,143.44,143.1,143.32,6616.0
2021-04-05 11:25:00,143.31,143.82,143.28,143.78,10724.0,143.31,143.82,143.28,143.78,10724.0
2021-04-05 11:30:00,143.81,144.07,143.67,144.01,8283.0,143.81,144.07,143.67,144.01,8283.0
2021-04-05 11:35:00,144.05,144.33,144.05,144.19,6600.0,144.05,144.33,144.05,144.19,6600.0
2021-04-05 11:40:00,144.26,144.39,144.03,144.24,7493.0,144.26,144.39,144.03,144.24,7493.0
2021-04-05 11:45:00,144.16,144.29,144.15,144.23,5709.0,144.16,144.29,144.15,144.23,5709.0
2021-04-05 11:50:00,144.25,144.8,144.25,144.6,13009.0,144.25,144.8,144.25,144.6,13009.0
2021-04-05 11:55:00,144.55,144.57,144.31,144.31,13231.0,144.55,144.57,144.31,144.31,13231.0
2021-04-05 12:00:00,144.42,144.56,144.4,144.53,2729.0,144.42,144.56,144.4,144.53,2729.0
2021-04-05 12:05:00,144.61,144.8,144.61,144.75,4000.0,144.61,144.8,144.61,144.75,4000.0
2021-04-05 12:10:00,144.76,144.94,144.7,144.92,11575.0,144.76,144.94,144.7,144.92,11575.0
2021-04-05 12:15:00,144.87,144.91,144.67,144.89,6232.0,144.87,144.91,144.67,144.89,6232.0
2021-04-05 12:20:00,144.86,145.0,144.67,144.73,15230.0,144.86,145.0,144.67,144.73,15230.0
2021-04-05 12:25:00,144.83,144.94,144.8,144.93,5276.0,144.83,144.94,144.8,144.93,5276.0
2021-04-05 12:30:00,144.94,145.04,144.86,145.0,17000.0,144.94,145.04,144.86,145.0,17000.0
2021-04-05 12:35:00,145.03,145.03,144.59,144.75,25541.0,145.03,145.03,144.59,144.75,25541.0
2021-04-05 12:40:00,144.78,145.08,144.77,145.05,8450.0,144.78,145.08,144.77,145.05,8450.0
2021-04-05 12:45:00,145.1,145.23,145.02,145.11,8820.0,145.1,145.23,145.02,145.11,8820.0
2021-04-05 12:50:00,145.11,145.16,144.92,145.01,8994.0,145.11,145.16,144.92,145.01,8994.0
2021-04-05 12:55:00,145.04,145.16,145.04,145.1,7500.0,145.04,145.16,145.04,145.1,7500.0
2021-04-05 13:00:00,145.11,145.11,144.9,144.93,17500.0,145.11,145.11,144.9,144.93,17500.0
2021-04-05 13:05:00,144.96,145.11,144.87,144.89,11251.0,144.96,145.11,144.87,144.89,11251.0
2021-04-05 13:10:00,144.9,145.0,144.81,144.9,10852.0,144.9,145.0,144.81,144.9,10852.0
2021-04-05 13:15:00,144.96,145.03,144.86,144.92,10620.0,144.96,145.03,144.86,144.92,10620.0
2021-04-05 13:20:00,144.92,144.98,144.8,144.96,5089.0,144.92,144.98,144.8,144.96,5089.0
2021-04-05 13:25:00,144.97,145.19,144.94,144.94,9824.0,144.97,145.19,144.94,144.94,9824.0
2021-04-05 13:30:00,144.94,145.02,144.88,145.0,5729.0,144.94,145.02,144.88,145.0,5729.0
2021-04-05 13:35:00,145.0,145.11,144.93,144.93,6004.0,145.0,145.11,144.93,144.93,6004.0
2021-04-05 13:40:00,144.88,145.16,144.87,145.14,5126.0,144.88,145.16,144.87,145.14,5126.0
2021-04-05 13:45:00,145.14,145.3,145.03,145.06,5371.0,145.14,145.3,145.03,145.06,5371.0
2021-04-05 13:50:00,145.07,145.32,145.07,145.32,3958.0,145.07,145.32,145.07,145.32,3958.0
2021-04-05 13:55:00,145.28,145.37,145.22,145.25,5415.0,145.28,145.37,145.22,145.25,5415.0
2021-04-05 14:00:00,145.32,145.38,145.25,145.3,5175.0,145.32,145.38,145.25,145.3,5175.0
2021-04-05 14:05:00,145.33,145.49,145.26,145.43,7804.0,145.33,145.49,145.26,145.43,7804.0
2021-04-05 14:10:00,145.44,145.63,145.33,145.58,8512.0,145.44,145.63,145.33,145.58,8512.0
2021-04-05 14:15:00,145.58,145.71,145.5,145.53,12549.0,145.58,145.71,145.5,145.53,12549.0
2021-04-05 14:20:00,145.52,145.6,145.41,145.59,4850.0,145.52,145.6,145.41,145.59,4850.0
2021-04-05 14:25:00,145.56,145.81,145.56,145.78,9161.0,145.56,145.81,145.56,145.78,9161.0
2021-04-05 14:30:00,145.78,145.86,145.7,145.73,6399.0,145.78,145.86,145.7,145.73,6399.0
2021-04-05 14:35:00,145.69,145.96,145.63,145.87,7760.0,145.69,145.96,145.63,145.87,7760.0
2021-04-05 14:40:00,145.93,146.05,145.84,145.84,13975.0,145.93,146.05,145.84,145.84,13975.0
2021-04-05 14:45:00,145.81,145.81,145.6,145.61,5528.0,145.81,145.81,145.6,145.61,5528.0
2021-04-05 14:50:00,145.61,145.66,145.38,145.55,7548.0,145.61,145.66,145.38,145.55,7548.0
2021-04-05 14:55:00,145.55,145.88,145.55,145.88,10815.0,145.55,145.88,145.55,145.88,10815.0
2021-04-05 15:00:00,145.88,145.88,145.56,145.66,11248.0,145.88,145.88,145.56,145.66,11248.0
2021-04-05 15:05:00,145.64,145.64,145.34,145.57,19930.0,145.64,145.64,145.34,145.57,19930.0
2021-04-05 15:10:00,145.58,145.65,145.45,145.65,4618.0,145.58,145.65,145.45,145.65,4618.0
2021-04-05 15:15:00,145.66,145.73,145.52,145.73,7721.0,145.66,145.73,145.52,145.73,7721.0
2021-04-05 15:20:00,145.75,146.0,145.74,145.86,17984.0,145.75,146.0,145.74,145.86,17984.0
2021-04-05 15:25:00,145.82,145.89,145.76,145.84,13869.0,145.82,145.89,145.76,145.84,13869.0
2021-04-05 15:30:00,145.85,145.85,145.64,145.74,10786.0,145.85,145.85,145.64,145.74,10786.0
2021-04-05 15:35:00,145.69,145.9,145.62,145.9,12449.0,145.69,145.9,145.62,145.9,12449.0
2021-04-05 15:40:00,145.88,145.91,145.71,145.84,19017.0,145.88,145.91,145.71,145.84,19017.0
2021-04-05 15:45:00,145.81,146.02,145.73,145.91,19334.0,145.81,146.02,145.73,145.91,19334.0
2021-04-05 15:50:00,145.9,146.01,145.6,145.99,43974.0,145.9,146.01,145.6,145.99,43974.0
2021-04-05 15:55:00,145.97,146.06,145.76,145.92,61176.0,145.97,146.06,145.76,145.92,61176.0
2021-04-06 09:30:00,144.23,144.5,143.06,143.26,43751.0,144.23,144.5,143.06,143.26,43751.0
2021-04-06 09:35:00,143.19,143.22,142.52,143.02,17240.0,143.19,143.22,142.52,143.02,17240.0
2021-04-06 09:40:00,142.86,143.1,142.4,142.87,13063.0,142.86,143.1,142.4,142.87,13063.0
2021-04-06 09:45:00,142.96,143.01,142.46,142.63,22686.0,142.96,143.01,142.46,142.63,22686.0
2021-04-06 09:50:00,142.68,142.99,142.43,142.99,10345.0,142.68,142.99,142.43,142.99,10345.0
2021-04-06 09:55:00,142.93,143.27,142.69,143.17,13099.0,142.93,143.27,142.69,143.17,13099.0
2021-04-06 10:00:00,143.25,143.38,143.12,143.18,8349.0,143.25,143.38,143.12,143.18,8349.0
2021-04-06 10:05:00,143.07,143.29,142.9,143.0,13729.0,143.07,143.29,142.9,143.0,13729.0
2021-04-06 10:10:00,142.92,143.21,142.52,143.12,18456.0,142.92,143.21,142.52,143.12,18456.0
2021-04-06 10:15:00,143.06,143.18,142.79,142.98,9909.0,143.06,143.18,142.79,142.98,9909.0
2021-04-06 10:20:00,142.97,143.1,142.74,142.95,10846.0,142.97,143.1,142.74,142.95,10846.0
2021-04-06 10:25:00,143.0,143.44,142.99,143.04,5357.0,143.0,143.44,142.99,143.04,5357.0
2021-04-06 10:30:00,143.13,143.17,143.04,143.08,5344.0,143.13,143.17,143.04,143.08,5344.0
2021-04-06 10:35:00,143.09,143.5,142.99,143.5,7323.0,143.09,143.5,142.99,143.5,7323.0
2021-04-06 10:40:00,143.54,143.93,143.54,143.82,4618.0,143.54,143.93,143.54,143.82,4618.0
2021-04-06 10:45:00,143.82,143.82,143.46,143.6,7700.0,143.82,143.82,143.46,143.6,7700.0
2021-04-06 10:50:00,143.59,143.8,143.54,143.71,12052.0,143.59,143.8,143.54,143.71,12052.0
2021-04-06 10:55:00,143.66,143.78,143.53,143.61,8640.0,143.66,143.78,143.53,143.61,8640.0
2021-04-06 11:00:00,143.63,143.79,143.44,143.44,29597.0,143.63,143.79,143.44,143.44,29597.0
2021-04-06 11:05:00,143.46,143.97,143.44,143.91,5948.0,143.46,143.97,143.44,143.91,5948.0
2021-04-06 11:10:00,143.88,144.6,143.87,144.54,5353.0,143.88,144.6,143.87,144.54,5353.0
2021-04-06 11:15:00,144.59,144.76,144.59,144.71,3400.0,144.59,144.76,144.59,144.71,3400.0
2021-04-06 11:20:00,144.69,144.79,144.57,144.57,10093.0,144.69,144.79,144.57,144.57,10093.0
2021-04-06 11:25:00,144.61,144.67,144.32,144.36,5391.0,144.61,144.67,144.32,144.36,5391.0
2021-04-06 11:30:00,144.38,144.67,144.31,144.58,5902.0,144.38,144.67,144.31,144.58,5902.0
2021-04-06 11:35:00,144.64,144.69,144.43,144.67,9658.0,144.64,144.69,144.43,144.67,9658.0
2021-04-06 11:40:00,144.6,144.82,144.6,144.81,3300.0,144.6,144.82,144.6,144.81,3300.0
2021-04-06 11:45:00,144.83,144.94,144.78,144.85,8100.0,144.83,144.94,144.78,144.85,8100.0
2021-04-06 11:50:00,144.82,145.1,144.79,145.1,9461.0,144.82,145.1,144.79,145.1,9461.0
2021-04-06 11:55:00,145.1,145.46,145.1,145.46,5768.0,145.1,145.46,145.1,145.46,5768.0
2021-04-06 12:00:00,145.42,145.47,145.06,145.1,4482.0,145.42,145.47,145.06,145.1,4482.0
2021-04-06 12:05:00,145.13,145.15,144.88,145.15,4905.0,145.13,145.15,144.88,145.15,4905.0
2021-04-06 12:10:00,145.24,145.24,144.87,145.03,14420.0,145.24,145.24,144.87,145.03,14420.0
2021-04-06 12:15:00,145.0,145.02,144.78,144.78,3778.0,145.0,145.02,144.78,144.78,3778.0
2021-04-06 12:20:00,144.79,144.95,144.73,144.82,5185.0,144.79,144.95,144.73,144.82,5185.0
2021-04-06 12:25:00,144.8,144.82,144.65,144.74,12269.0,144.8,144.82,144.65,144.74,12269.0
2021-04-06 12:30:00,144.74,144.91,144.63,144.91,2870.0,144.74,144.91,144.63,144.91,2870.0
2021-04-06 12:35:00,144.85,144.86,144.63,144.74,3559.0,144.85,144.86,144.63,144.74,3559.0
2021-04-06 12:40:00,144.68,144.82,144.63,144.81,5200.0,144.68,144.82,144.63,144.81,5200.0
2021-04-06 12:45:00,144.87,145.05,144.85,144.92,15723.0,144.87,145.05,144.85,144.92,15723.0
2021-04-06 12:50:00,144.94,145.0,144.71,144.93,3406.0,144.94,145.0,144.71,144.93,3406.0
2021-04-06 12:55:00,144.88,144.99,144.8,144.84,1801.0,144.88,144.99,144.8,144.84,1801.0
2021-04-06 13:00:00,144.81,144.81,144.16,144.16,4570.0,144.81,144.81,144.16,144.16,4570.0
2021-04-06 13:05:00,144.18,144.18,143.74,143.81,4645.0,144.18,144.18,143.74,143.81,4645.0
2021-04-06 13:10:00,143.9,144.02,143.74,144.0,12491.0,143.9,144.02,143.74,144.0,12491.0
2021-04-06 13:15:00,143.98,144.02,143.75,143.85,4836.0,143.98,144.02,143.75,143.85,4836.0
2021-04-06 13:20:00,143.7,143.8,143.53,143.6,2205.0,143.7,143.8,143.53,143.6,2205.0
2021-04-06 13:25:00,143.55,143.57,143.27,143.37,2285.0,143.55,143.57,143.27,143.37,2285.0
2021-04-06 13:30:00,143.31,143.5,143.21,143.42,4105.0,143.31,143.5,143.21,143.42,4105.0
2021-04-06 13:35:00,143.45,143.64,143.42,143.64,4430.0,143.45,143.64,143.42,143.64,4430.0
2021-04-06 13:40:00,143.66,143.89,143.61,143.85,5258.0,143.66,143.89,143.61,143.85,5258.0
2021-04-06 13:45:00,143.84,143.89,143.27,143.27,18453.0,143.84,143.89,143.27,143.27,18453.0
2021-04-06 13:50:00,143.26,143.38,143.16,143.25,11501.0,143.26,143.38,143.16,143.25,11501.0
2021-04-06 13:55:00,143.23,143.32,143.13,143.19,4938.0,143.23,143.32,143.13,143.19,4938.0
2021-04-06 14:00:00,143.21,143.42,143.14,143.4,4672.0,143.21,143.42,143.14,143.4,4672.0
2021-04-06 14:05:00,143.36,143.52,143.32,143.38,4545.0,143.36,143.52,143.32,143.38,4545.0
2021-04-06 14:10:00,143.44,143.59,143.39,143.39,4397.0,143.44,143.59,143.39,143.39,4397.0
2021-04-06 14:15:00,143.41,143.71,143.4,143.69,4478.0,143.41,143.71,143.4,143.69,4478.0
2021-04-06 14:20:00,143.69,143.76,143.56,143.75,3066.0,143.69,143.76,143.56,143.75,3066.0
2021-04-06 14:25:00,143.71,143.9,143.68,143.73,3789.0,143.71,143.9,143.68,143.73,3789.0
2021-04-06 14:30:00,143.71,143.79,143.49,143.51,7425.0,143.71,143.79,143.49,143.51,7425.0
2021-04-06 14:35:00,143.5,143.58,143.29,143.57,20811.0,143.5,143.58,143.29,143.57,20811.0
2021-04-06 14:40:00,143.61,143.84,143.61,143.81,8659.0,143.61,143.84,143.61,143.81,8659.0
2021-04-06 14:45:00,143.78,143.93,143.71,143.84,2850.0,143.78,143.93,143.71,143.84,2850.0
2021-04-06 14:50:00,143.83,143.9,143.59,143.82,4594.0,143.83,143.9,143.59,143.82,4594.0
2021-04-06 14:55:00,143.77,144.03,143.75,143.93,9526.0,143.77,144.03,143.75,143.93,9526.0
2021-04-06 15:00:00,143.99,143.99,143.5,143.62,7153.0,143.99,143.99,143.5,143.62,7153.0
2021-04-06 15:05:00,143.59,143.63,143.5,143.55,5238.0,143.59,143.63,143.5,143.55,5238.0
2021-04-06 15:10:00,143.59,143.78,143.59,143.78,6090.0,143.59,143.78,143.59,143.78,6090.0
2021-04-06 15:15:00,143.8,143.99,143.67,143.99,4039.0,143.8,143.99,143.67,143.99,4039.0
2021-04-06 15:20:00,143.97,144.05,143.9,144.04,7357.0,143.97,144.05,143.9,144.04,7357.0
2021-04-06 15:25:00,144.01,144.06,143.83,144.0,7020.0,144.01,144.06,143.83,144.0,7020.0
2021-04-06 15:30:00,144.02,144.17,143.97,143.97,9488.0,144.02,144.17,143.97,143.97,9488.0
2021-04-06 15:35:00,143.97,143.97,143.72,143.78,8207.0,143.97,143.97,143.72,143.78,8207.0
2021-04-06 15:40:00,143.76,143.8,143.64,143.67,8889.0,143.76,143.8,143.64,143.67,8889.0
2021-04-06 15:45:00,143.63,143.72,143.56,143.64,12045.0,143.63,143.72,143.56,143.64,12045.0
2021-04-06 15:50:00,143.61,143.61,143.07,143.12,56994.0,143.61,143.61,143.07,143.12,56994.0
2021-04-06 15:55:00,143.13,143.54,143.05,143.46,88057.0,143.13,143.54,143.05,143.46,88057.0
2021-04-07 09:30:00,142.43,142.74,141.6,141.64,31672.0,142.43,142.74,141.6,141.64,31672.0
2021-04-07 09:35:00,141.68,142.38,141.55,141.84,16318.0,141.68,142.38,141.55,141.84,16318.0
2021-04-07 09:40:00,141.85,142.88,141.61,142.44,6162.0,141.85,142.88,141.61,142.44,6162.0
2021-04-07 09:45:00,142.65,142.96,142.25,142.59,4311.0,142.65,142.96,142.25,142.59,4311.0
2021-04-07 09:50:00,142.67,142.98,142.61,142.61,5305.0,142.67,142.98,142.61,142.61,5305.0
2021-04-07 09:55:00,142.73,142.88,142.64,142.7,7237.0,142.73,142.88,142.64,142.7,7237.0
2021-04-07 10:00:00,142.68,142.94,142.56,142.71,5646.0,142.68,142.94,142.56,142.71,5646.0
2021-04-07 10:05:00,142.64,142.93,142.55,142.69,3932.0,142.64,142.93,142.55,142.69,3932.0
2021-04-07 10:10:00,142.61,142.84,142.41,142.81,4883.0,142.61,142.84,142.41,142.81,4883.0
2021-04-07 10:15:00,142.78,142.9,142.53,142.9,5771.0,142.78,142.9,142.53,142.9,5771.0
2021-04-07 10:20:00,142.75,142.86,142.62,142.65,6418.0,142.75,142.86,142.62,142.65,6418.0
2021-04-07 10:25:00,142.62,142.82,142.6,142.7,3475.0,142.62,142.82,142.6,142.7,3475.0
2021-04-07 10:30:00,142.85,142.96,142.57,142.6,4954.0,142.85,142.96,142.57,142.6,4954.0
2021-04-07 10:35:00,142.59,142.95,142.58,142.78,4676.0,142.59,142.95,142.58,142.78,4676.0
2021-04-07 10:40:00,142.72,142.97,142.69,142.92,8128.0,142.72,142.97,142.69,142.92,8128.0
2021-04-07 10:45:00,142.96,143.15,142.92,143.08,19333.0,142.96,143.15,142.92,143.08,19333.0
2021-04-07 10:50:00,143.05,143.05,142.79,142.91,4200.0,143.05,143.05,142.79,142.91,4200.0
2021-04-07 10:55:00,142.85,143.01,142.84,142.84,1731.0,142.85,143.01,142.84,142.84,1731.0
2021-04-07 11:00:00,142.93,143.24,142.92,143.03,9058.0,142.93,143.24,142.92,143.03,9058.0
2021-04-07 11:05:00,143.06,143.16,143.03,143.15,4436.0,143.06,143.16,143.03,143.15,4436.0
2021-04-07 11:10:00,143.15,143.31,143.15,143.31,1400.0,143.15,143.31,143.15,143.31,1400.0
2021-04-07 11:15:00,143.36,143.53,143.33,143.5,4558.0,143.36,143.53,143.33,143.5,4558.0
2021-04-07 11:20:00,143.47,143.48,143.11,143.16,2549.0,143.47,143.48,143.11,143.16,2549.0
2021-04-07 11:25:00,143.06,143.1,142.84,142.91,5484.0,143.06,143.1,142.84,142.91,5484.0
2021-04-07 11:30:00,142.85,142.85,142.59,142.67,2400.0,142.85,142.85,142.59,142.67,2400.0
2021-04-07 11:35:00,142.68,142.73,142.29,142.33,4887.0,142.68,142.73,142.29,142.33,4887.0
2021-04-07 11:40:00,142.27,142.62,142.27,142.62,1250.0,142.27,142.62,142.27,142.62,1250.0
2021-04-07 11:45:00,142.5,142.8,142.5,142.74,2200.0,142.5,142.8,142.5,142.74,2200.0
2021-04-07 11:50:00,142.83,142.93,142.81,142.88,2273.0,142.83,142.93,142.81,142.88,2273.0
2021-04-07 11:55:00,142.95,143.08,142.79,142.99,4900.0,142.95,143.08,142.79,142.99,4900.0
2021-04-07 12:00:00,143.04,143.15,142.99,143.06,2100.0,143.04,143.15,142.99,143.06,2100.0
2021-04-07 12:05:00,143.05,143.06,142.99,143.06,4835.0,143.05,143.06,142.99,143.06,4835.0
2021-04-07 12:10:00,143.04,143.04,142.77,142.9,4959.0,143.04,143.04,142.77,142.9,4959.0
2021-04-07 12:15:00,142.86,142.86,142.46,142.49,2540.0,142.86,142.86,142.46,142.49,2540.0
2021-04-07 12:20:00,142.5,142.78,142.41,142.72,1991.0,142.5,142.78,142.41,142.72,1991.0
2021-04-07 12:25:00,142.74,142.74,142.5,142.56,1501.0,142.74,142.74,142.5,142.56,1501.0
2021-04-07 12:30:00,142.53,142.68,142.49,142.6,2262.0,142.53,142.68,142.49,142.6,2262.0
2021-04-07 12:35:00,142.65,142.67,142.52,142.56,2400.0,142.65,142.67,142.52,142.56,2400.0
2021-04-07 12:40:00,142.51,142.53,142.31,142.35,3214.0,142.51,142.53,142.31,142.35,3214.0
2021-04-07 12:45:00,142.42,142.54,142.41,142.54,1700.0,142.42,142.54,142.41,142.54,1700.0
2021-04-07 12:50:00,142.51,142.63,142.5,142.5,3280.0,142.51,142.63,142.5,142.5,3280.0
2021-04-07 12:55:00,142.5,142.58,142.45,142.46,1922.0,142.5,142.58,142.45,142.46,1922.0
2021-04-07 13:00:00,142.43,142.49,142.23,142.34,3800.0,142.43,142.49,142.23,142.34,3800.0
2021-04-07 13:05:00,142.38,142.44,142.25,142.26,1400.0,142.38,142.44,142.25,142.26,1400.0
2021-04-07 13:10:00,142.25,142.38,142.25,142.38,2970.0,142.25,142.38,142.25,142.38,2970.0
2021-04-07 13:15:00,142.32,142.45,142.32,142.37,600.0,142.32,142.45,142.32,142.37,600.0
2021-04-07 13:20:00,142.34,142.34,142.18,142.24,2644.0,142.34,142.34,142.18,142.24,2644.0
2021-04-07 13:25:00,142.2,142.24,142.11,142.14,3867.0,142.2,142.24,142.11,142.14,3867.0
2021-04-07 13:30:00,142.14,142.52,142.14,142.48,1953.0,142.14,142.52,142.14,142.48,1953.0
2021-04-07 13:35:00,142.54,142.59,142.47,142.59,1200.0,142.54,142.59,142.47,142.59,1200.0
2021-04-07 13:40:00,142.58,142.62,142.5,142.62,1628.0,142.58,142.62,142.5,142.62,1628.0
2021-04-07 13:45:00,142.62,142.66,142.55,142.62,1425.0,142.62,142.66,142.55,142.62,1425.0
2021-04-07 13:50:00,142.65,142.78,142.62,142.78,2449.0,142.65,142.78,142.62,142.78,2449.0
2021-04-07 13:55:00,142.79,142.81,142.58,142.73,4508.0,142.79,142.81,142.58,142.73,4508.0
2021-04-07 14:00:00,142.72,142.82,142.68,142.75,3401.0,142.72,142.82,142.68,142.75,3401.0
2021-04-07 14:05:00,142.71,142.85,142.65,142.65,4511.0,142.71,142.85,142.65,142.65,4511.0
2021-04-07 14:10:00,142.75,142.98,142.75,142.93,3791.0,142.75,142.98,142.75,142.93,3791.0
2021-04-07 14:15:00,142.97,143.12,142.97,143.12,1856.0,142.97,143.12,142.97,143.12,1856.0
2021-04-07 14:20:00,143.1,143.17,143.06,143.17,2147.0,143.1,143.17,143.06,143.17,2147.0
2021-04-07 14:25:00,143.16,143.16,142.91,143.03,1900.0,143.16,143.16,142.91,143.03,1900.0
2021-04-07 14:30:00,143.07,143.07,142.94,143.02,3153.0,143.07,143.07,142.94,143.02,3153.0
2021-04-07 14:35:00,143.0,143.08,142.91,142.92,4500.0,143.0,143.08,142.91,142.92,4500.0
2021-04-07 14:40:00,142.92,142.93,142.86,142.88,1899.0,142.92,142.93,142.86,142.88,1899.0
2021-04-07 14:45:00,142.91,143.09,142.86,142.95,3091.0,142.91,143.09,142.86,142.95,3091.0
2021-04-07 14:50:00,143.05,143.14,142.96,142.99,2933.0,143.05,143.14,142.96,142.99,2933.0
2021-04-07 14:55:00,143.02,143.02,142.78,142.78,5628.0,143.02,143.02,142.78,142.78,5628.0
2021-04-07 15:00:00,142.81,142.96,142.79,142.93,4814.0,142.81,142.96,142.79,142.93,4814.0
2021-04-07 15:05:00,142.93,142.94,142.77,142.77,1393.0,142.93,142.94,142.77,142.77,1393.0
2021-04-07 15:10:00,142.77,142.84,142.67,142.68,3501.0,142.77,142.84,142.67,142.68,3501.0
2021-04-07 15:15:00,142.64,142.69,142.45,142.5,10761.0,142.64,142.69,142.45,142.5,10761.0
2021-04-07 15:20:00,142.53,142.71,142.5,142.57,3199.0,142.53,142.71,142.5,142.57,3199.0
2021-04-07 15:25:00,142.55,142.57,142.44,142.55,3450.0,142.55,142.57,142.44,142.55,3450.0
2021-04-07 15:30:00,142.55,142.55,142.44,142.54,3456.0,142.55,142.55,142.44,142.54,3456.0
2021-04-07 15:35:00,142.42,142.59,142.26,142.58,10105.0,142.42,142.59,142.26,142.58,10105.0
2021-04-07 15:40:00,142.57,142.75,142.53,142.72,8926.0,142.57,142.75,142.53,142.72,8926.0
2021-04-07 15:45:00,142.73,142.84,142.71,142.72,9362.0,142.73,142.84,142.71,142.72,9362.0
2021-04-07 15:50:00,142.72,142.87,142.42,142.49,22852.0,142.72,142.87,142.42,142.49,22852.0
2021-04-07 15:55:00,142.49,142.56,142.41,142.56,33205.0,142.49,142.56,142.41,142.56,33205.0
2021-04-08 09:30:00,144.41,145.59,143.68,145.48,55067.0,144.41,145.59,143.68,145.48,55067.0
2021-04-08 09:35:00,145.49,145.81,145.41,145.41,8691.0,145.49,145.81,145.41,145.41,8691.0
2021-04-08 09:40:00,145.55,145.64,145.08,145.28,6783.0,145.55,145.64,145.08,145.28,6783.0
2021-04-08 09:45:00,145.31,145.7,145.31,145.45,7936.0,145.31,145.7,145.31,145.45,7936.0
2021-04-08 09:50:00,145.36,145.67,145.28,145.32,5906.0,145.36,145.67,145.28,145.32,5906.0
2021-04-08 09:55:00,145.21,145.6,145.07,145.12,7103.0,145.21,145.6,145.07,145.12,7103.0
2021-04-08 10:00:00,145.14,145.14,144.9,144.99,6512.0,145.14,145.14,144.9,144.99,6512.0
2021-04-08 10:05:00,144.9,144.9,144.26,144.28,8115.0,144.9,144.9,144.26,144.28,8115.0
2021-04-08 10:10:00,144.25,144.51,144.24,144.41,7294.0,144.25,144.51,144.24,144.41,7294.0
2021-04-08 10:15:00,144.48,144.59,144.13,144.15,5952.0,144.48,144.59,144.13,144.15,5952.0
2021-04-08 10:20:00,144.23,144.81,144.13,144.8,6371.0,144.23,144.81,144.13,144.8,6371.0
2021-04-08 10:25:00,144.83,144.87,144.36,144.51,5682.0,144.83,144.87,144.36,144.51,5682.0
2021-04-08 10:30:00,144.56,144.67,144.43,144.43,4259.0,144.56,144.67,144.43,144.43,4259.0
2021-04-08 10:35:00,144.4,144.57,144.32,144.45,4555.0,144.4,144.57,144.32,144.45,4555.0
2021-04-08 10:40:00,144.49,144.86,144.49,144.78,4845.0,144.49,144.86,144.49,144.78,4845.0
2021-04-08 10:45:00,144.79,145.0,144.71,144.96,12318.0,144.79,145.0,144.71,144.96,12318.0
2021-04-08 10:50:00,144.91,144.91,144.55,144.63,2919.0,144.91,144.91,144.55,144.63,2919.0
2021-04-08 10:55:00,144.6,145.05,144.6,145.03,4912.0,144.6,145.05,144.6,145.03,4912.0
2021-04-08 11:00:00,145.01,145.19,144.88,144.95,5908.0,145.01,145.19,144.88,144.95,5908.0
2021-04-08 11:05:00,145.09,145.12,144.96,145.06,4000.0,145.09,145.12,144.96,145.06,4000.0
2021-04-08 11:10:00,145.07,145.18,144.94,144.96,4904.0,145.07,145.18,144.94,144.96,4904.0
2021-04-08 11:15:00,144.98,144.98,144.7,144.94,3548.0,144.98,144.98,144.7,144.94,3548.0
2021-04-08 11:20:00,144.94,145.19,144.87,145.14,6628.0,144.94,145.19,144.87,145.14,6628.0
2021-04-08 11:25:00,145.11,145.13,145.0,145.0,2315.0,145.11,145.13,145.0,145.0,2315.0
2021-04-08 11:30:00,144.98,145.12,144.8,144.84,7396.0,144.98,145.12,144.8,144.84,7396.0
2021-04-08 11:35:00,144.86,145.0,144.81,144.98,3134.0,144.86,145.0,144.81,144.98,3134.0
2021-04-08 11:40:00,144.98,145.14,144.94,145.1,5636.0,144.98,145.14,144.94,145.1,5636.0
2021-04-08 11:45:00,145.08,145.2,144.97,145.18,4108.0,145.08,145.2,144.97,145.18,4108.0
2021-04-08 11:50:00,145.24,145.33,145.2,145.3,6057.0,145.24,145.33,145.2,145.3,6057.0
2021-04-08 11:55:00,145.27,145.3,145.09,145.12,4719.0,145.27,145.3,145.09,145.12,4719.0
2021-04-08 12:00:00,145.14,145.3,145.02,145.3,6623.0,145.14,145.3,145.02,145.3,6623.0
2021-04-08 12:05:00,145.31,145.31,145.07,145.14,4573.0,145.31,145.31,145.07,145.14,4573.0
2021-04-08 12:10:00,145.07,145.14,144.76,145.11,8069.0,145.07,145.14,144.76,145.11,8069.0
2021-04-08 12:15:00,145.18,145.31,145.15,145.26,4604.0,145.18,145.31,145.15,145.26,4604.0
2021-04-08 12:20:00,145.18,145.18,144.98,145.13,4475.0,145.18,145.18,144.98,145.13,4475.0
2021-04-08 12:25:00,145.17,145.17,145.07,145.08,2310.0,145.17,145.17,145.07,145.08,2310.0
2021-04-08 12:30:00,145.1,145.12,145.03,145.05,3732.0,145.1,145.12,145.03,145.05,3732.0
2021-04-08 12:35:00,144.99,145.16,144.94,145.0,4500.0,144.99,145.16,144.94,145.0,4500.0
2021-04-08 12:40:00,144.99,145.0,144.84,145.0,4076.0,144.99,145.0,144.84,145.0,4076.0
2021-04-08 12:45:00,145.04,145.08,144.65,144.67,3129.0,145.04,145.08,144.65,144.67,3129.0
2021-04-08 12:50:00,144.65,144.87,144.64,144.86,5748.0,144.65,144.87,144.64,144.86,5748.0
2021-04-08 12:55:00,144.85,144.88,144.72,144.72,2500.0,144.85,144.88,144.72,144.72,2500.0
2021-04-08 13:00:00,144.71,144.94,144.7,144.84,4370.0,144.71,144.94,144.7,144.84,4370.0
2021-04-08 13:05:00,144.8,144.85,144.67,144.67,2076.0,144.8,144.85,144.67,144.67,2076.0
2021-04-08 13:10:00,144.68,144.84,144.64,144.84,5916.0,144.68,144.84,144.64,144.84,5916.0
2021-04-08 13:15:00,144.83,145.02,144.78,144.89,5866.0,144.83,145.02,144.78,144.89,5866.0
2021-04-08 13:20:00,144.83,144.83,144.71,144.8,5232.0,144.83,144.83,144.71,144.8,5232.0
2021-04-08 13:25:00,144.82,144.91,144.76,144.91,4871.0,144.82,144.91,144.76,144.91,4871.0
2021-04-08 13:30:00,144.91,145.11,144.91,145.01,7358.0,144.91,145.11,144.91,145.01,7358.0
2021-04-08 13:35:00,145.01,145.21,144.95,144.99,13999.0,145.01,145.21,144.95,144.99,13999.0
2021-04-08 13:40:00,144.99,145.01,144.67,144.78,7127.0,144.99,145.01,144.67,144.78,7127.0
2021-04-08 13:45:00,144.83,144.97,144.79,144.97,6200.0,144.83,144.97,144.79,144.97,6200.0
2021-04-08 13:50:00,144.94,144.97,144.78,144.83,6370.0,144.94,144.97,144.78,144.83,6370.0
2021-04-08 13:55:00,144.85,145.01,144.79,144.84,7551.0,144.85,145.01,144.79,144.84,7551.0
2021-04-08 14:00:00,144.9,144.91,144.74,144.82,11184.0,144.9,144.91,144.74,144.82,11184.0
2021-04-08 14:05:00,144.84,144.95,144.72,144.84,10919.0,144.84,144.95,144.72,144.84,10919.0
2021-04-08 14:10:00,144.84,144.93,144.81,144.87,4799.0,144.84,144.93,144.81,144.87,4799.0
2021-04-08 14:15:00,144.87,144.93,144.77,144.92,5340.0,144.87,144.93,144.77,144.92,5340.0
2021-04-08 14:20:00,144.92,144.96,144.8,144.93,6178.0,144.92,144.96,144.8,144.93,6178.0
2021-04-08 14:25:00,144.97,144.99,144.84,144.92,3520.0,144.97,144.99,144.84,144.92,3520.0
2021-04-08 14:30:00,144.93,144.99,144.66,144.7,7956.0,144.93,144.99,144.66,144.7,7956.0
2021-04-08 14:35:00,144.72,144.97,144.71,144.89,6487.0,144.72,144.97,144.71,144.89,6487.0
2021-04-08 14:40:00,144.91,144.97,144.89,144.94,5720.0,144.91,144.97,144.89,144.94,5720.0
2021-04-08 14:45:00,144.95,145.22,144.95,145.19,7588.0,144.95,145.22,144.95,145.19,7588.0
2021-04-08 14:50:00,145.2,145.26,145.15,145.25,9627.0,145.2,145.26,145.15,145.25,9627.0
2021-04-08 14:55:00,145.19,145.33,145.18,145.32,3863.0,145.19,145.33,145.18,145.32,3863.0
2021-04-08 15:00:00,145.29,145.35,145.16,145.29,6806.0,145.29,145.35,145.16,145.29,6806.0
2021-04-08 15:05:00,145.3,145.35,145.19,145.31,6189.0,145.3,145.35,145.19,145.31,6189.0
2021-04-08 15:10:00,145.33,145.33,145.13,145.18,8299.0,145.33,145.33,145.13,145.18,8299.0
2021-04-08 15:15:00,145.2,145.29,145.16,145.18,9865.0,145.2,145.29,145.16,145.18,9865.0
2021-04-08 15:20:00,145.19,145.26,144.98,145.02,8166.0,145.19,145.26,144.98,145.02,8166.0
2021-04-08 15:25:00,145.04,145.15,145.04,145.04,6645.0,145.04,145.15,145.04,145.04,6645.0
2021-04-08 15:30:00,145.03,145.15,145.02,145.08,8469.0,145.03,145.15,145.02,145.08,8469.0
2021-04-08 15:35:00,145.09,145.28,145.08,145.25,9181.0,145.09,145.28,145.08,145.25,9181.0
2021-04-08 15:40:00,145.29,145.36,145.21,145.28,8666.0,145.29,145.36,145.21,145.28,8666.0
2021-04-08 15:45:00,145.3,145.43,145.28,145.36,12997.0,145.3,145.43,145.28,145.36,12997.0
2021-04-08 15:50:00,145.31,145.45,145.25,145.32,29068.0,145.31,145.45,145.25,145.32,29068.0
2021-04-08 15:55:00,145.33,145.47,145.22,145.46,40932.0,145.33,145.47,145.22,145.46,40932.0
2021-04-09 09:30:00,144.89,145.32,144.3,144.91,41275.0,144.89,145.32,144.3,144.91,41275.0
2021-04-09 09:35:00,145.01,145.01,144.23,144.61,12977.0,145.01,145.01,144.23,144.61,12977.0
2021-04-09 09:40:00,144.65,144.73,144.12,144.7,10294.0,144.65,144.73,144.12,144.7,10294.0
2021-04-09 09:45:00,144.52,144.78,144.34,144.63,12001.0,144.52,144.78,144.34,144.63,12001.0
2021-04-09 09:50:00,144.68,145.09,144.56,144.96,12152.0,144.68,145.09,144.56,144.96,12152.0
2021-04-09 09:55:00,145.02,145.26,145.0,145.0,15307.0,145.02,145.26,145.0,145.0,15307.0
2021-04-09 10:00:00,145.04,145.25,144.9,145.17,27372.0,145.04,145.25,144.9,145.17,27372.0
2021-04-09 10:05:00,145.1,145.67,145.03,145.63,16307.0,145.1,145.67,145.03,145.63,16307.0
2021-04-09 10:10:00,145.64,145.82,145.61,145.72,12852.0,145.64,145.82,145.61,145.72,12852.0
2021-04-09 10:15:00,145.72,146.0,145.68,145.75,16552.0,145.72,146.0,145.68,145.75,16552.0
2021-04-09 10:20:00,145.81,145.85,145.37,145.44,5020.0,145.81,145.85,145.37,145.44,5020.0
2021-04-09 10:25:00,145.51,145.66,145.45,145.61,17981.0,145.51,145.66,145.45,145.61,17981.0
2021-04-09 10:30:00,145.56,145.92,145.46,145.86,13928.0,145.56,145.92,145.46,145.86,13928.0
2021-04-09 10:35:00,145.93,145.93,145.49,145.6,4958.0,145.93,145.93,145.49,145.6,4958.0
2021-04-09 10:40:00,145.49,145.65,145.3,145.32,7859.0,145.49,145.65,145.3,145.32,7859.0
2021-04-09 10:45:00,145.27,145.49,145.18,145.47,2962.0,145.27,145.49,145.18,145.47,2962.0
2021-04-09 10:50:00,145.48,145.48,145.18,145.25,3321.0,145.48,145.48,145.18,145.25,3321.0
2021-04-09 10:55:00,145.24,145.24,144.82,144.87,3970.0,145.24,145.24,144.82,144.87,3970.0
2021-04-09 11:00:00,144.86,145.05,144.8,144.84,4700.0,144.86,145.05,144.8,144.84,4700.0
2021-04-09 11:05:00,144.81,144.84,144.7,144.76,2100.0,144.81,144.84,144.7,144.76,2100.0
2021-04-09 11:10:00,144.71,144.77,144.57,144.75,5926.0,144.71,144.77,144.57,144.75,5926.0
2021-04-09 11:15:00,144.72,144.77,144.6,144.66,4103.0,144.72,144.77,144.6,144.66,4103.0
2021-04-09 11:20:00,144.67,144.72,144.54,144.63,3955.0,144.67,144.72,144.54,144.63,3955.0
2021-04-09 11:25:00,144.64,144.64,144.37,144.46,5599.0,144.64,144.64,144.37,144.46,5599.0
2021-04-09 11:30:00,144.4,144.68,144.27,144.68,3776.0,144.4,144.68,144.27,144.68,3776.0
2021-04-09 11:35:00,144.71,144.74,144.58,144.63,2538.0,144.71,144.74,144.58,144.63,2538.0
2021-04-09 11:40:00,144.67,144.74,144.63,144.67,4287.0,144.67,144.74,144.63,144.67,4287.0
2021-04-09 11:45:00,144.62,144.7,144.52,144.56,4834.0,144.62,144.7,144.52,144.56,4834.0
2021-04-09 11:50:00,144.58,144.7,144.53,144.7,7348.0,144.58,144.7,144.53,144.7,7348.0
2021-04-09 11:55:00,144.71,144.89,144.71,144.8,5063.0,144.71,144.89,144.71,144.8,5063.0
2021-04-09 12:00:00,144.74,144.89,144.7,144.89,5601.0,144.74,144.89,144.7,144.89,5601.0
2021-04-09 12:05:00,144.94,145.02,144.88,144.94,4563.0,144.94,145.02,144.88,144.94,4563.0
2021-04-09 12:10:00,144.92,144.92,144.64,144.74,6790.0,144.92,144.92,144.64,144.74,6790.0
2021-04-09 12:15:00,144.76,144.78,144.6,144.76,4994.0,144.76,144.78,144.6,144.76,4994.0
2021-04-09 12:20:00,144.81,145.11,144.75,145.03,3755.0,144.81,145.11,144.75,145.03,3755.0
2021-04-09 12:25:00,145.0,145.08,144.92,144.94,4329.0,145.0,145.08,144.92,144.94,4329.0
2021-04-09 12:30:00,144.94,145.04,144.8,144.84,5741.0,144.94,145.04,144.8,144.84,5741.0
2021-04-09 12:35:00,144.78,144.88,144.71,144.76,8199.0,144.78,144.88,144.71,144.76,8199.0
2021-04-09 12:40:00,144.73,144.82,144.58,144.62,3900.0,144.73,144.82,144.58,144.62,3900.0
2021-04-09 12:45:00,144.6,144.68,144.54,144.55,5385.0,144.6,144.68,144.54,144.55,5385.0
2021-04-09 12:50:00,144.6,144.85,144.55,144.76,5573.0,144.6,144.85,144.55,144.76,5573.0
2021-04-09 12:55:00,144.75,144.85,144.71,144.85,3991.0,144.75,144.85,144.71,144.85,3991.0
2021-04-09 13:00:00,144.85,144.96,144.81,144.82,4797.0,144.85,144.96,144.81,144.82,4797.0
2021-04-09 13:05:00,144.8,144.8,144.58,144.6,4112.0,144.8,144.8,144.58,144.6,4112.0
2021-04-09 13:10:00,144.59,144.63,144.47,144.49,4579.0,144.59,144.63,144.47,144.49,4579.0
2021-04-09 13:15:00,144.53,144.78,144.53,144.75,4051.0,144.53,144.78,144.53,144.75,4051.0
2021-04-09 13:20:00,144.73,144.76,144.67,144.76,2734.0,144.73,144.76,144.67,144.76,2734.0
2021-04-09 13:25:00,144.74,144.85,144.71,144.73,3691.0,144.74,144.85,144.71,144.73,3691.0
2021-04-09 13:30:00,144.72,145.0,144.72,144.96,6872.0,144.72,145.0,144.72,144.96,6872.0
2021-04-09 13:35:00,144.95,144.96,144.86,144.96,2601.0,144.95,144.96,144.86,144.96,2601.0
2021-04-09 13:40:00,144.99,144.99,144.86,144.88,2738.0,144.99,144.99,144.86,144.88,2738.0
2021-04-09 13:45:00,144.88,144.89,144.78,144.85,5960.0,144.88,144.89,144.78,144.85,5960.0
2021-04-09 13:50:00,144.79,144.98,144.63,144.92,5970.0,144.79,144.98,144.63,144.92,5970.0
2021-04-09 13:55:00,144.91,144.94,144.79,144.82,4347.0,144.91,144.94,144.79,144.82,4347.0
2021-04-09 14:00:00,144.87,144.98,144.86,144.97,4251.0,144.87,144.98,144.86,144.97,4251.0
2021-04-09 14:05:00,144.99,145.15,144.95,145.08,3998.0,144.99,145.15,144.95,145.08,3998.0
2021-04-09 14:10:00,145.05,145.05,144.95,145.01,4828.0,145.05,145.05,144.95,145.01,4828.0
2021-04-09 14:15:00,145.03,145.03,144.88,144.94,3138.0,145.03,145.03,144.88,144.94,3138.0
2021-04-09 14:20:00,144.92,144.92,144.7,144.73,3614.0,144.92,144.92,144.7,144.73,3614.0
2021-04-09 14:25:00,144.69,144.74,144.56,144.65,3250.0,144.69,144.74,144.56,144.65,3250.0
2021-04-09 14:30:00,144.64,144.64,144.55,144.64,3621.0,144.64,144.64,144.55,144.64,3621.0
2021-04-09 14:35:00,144.62,144.66,144.52,144.59,3444.0,144.62,144.66,144.52,144.59,3444.0
2021-04-09 14:40:00,144.6,144.65,144.52,144.59,4538.0,144.6,144.65,144.52,144.59,4538.0
2021-04-09 14:45:00,144.58,144.64,144.55,144.61,6797.0,144.58,144.64,144.55,144.61,6797.0
2021-04-09 14:50:00,144.61,144.64,144.5,144.53,4341.0,144.61,144.64,144.5,144.53,4341.0
2021-04-09 14:55:00,144.49,144.54,144.39,144.5,5603.0,144.49,144.54,144.39,144.5,5603.0
2021-04-09 15:00:00,144.39,144.47,144.33,144.38,6842.0,144.39,144.47,144.33,144.38,6842.0
2021-04-09 15:05:00,144.36,144.37,144.2,144.3,23871.0,144.36,144.37,144.2,144.3,23871.0
2021-04-09 15:10:00,144.32,144.51,144.32,144.51,5402.0,144.32,144.51,144.32,144.51,5402.0
2021-04-09 15:15:00,144.54,144.71,144.54,144.71,6446.0,144.54,144.71,144.54,144.71,6446.0
2021-04-09 15:20:00,144.71,144.82,144.66,144.82,6082.0,144.71,144.82,144.66,144.82,6082.0
2021-04-09 15:25:00,144.83,145.03,144.83,145.03,6619.0,144.83,145.03,144.83,145.03,6619.0
2021-04-09 15:30:00,145.03,145.13,144.94,145.04,46044.0,145.03,145.13,144.94,145.04,46044.0
2021-04-09 15:35:00,145.06,145.24,145.02,145.19,8020.0,145.06,145.24,145.02,145.19,8020.0
2021-04-09 15:40:00,145.18,145.18,144.94,144.98,13240.0,145.18,145.18,144.94,144.98,13240.0
2021-04-09 15:45:00,144.99,145.13,144.97,145.1,27429.0,144.99,145.13,144.97,145.1,27429.0
2021-04-09 15:50:00,145.11,145.38,145.09,145.38,54176.0,145.11,145.38,145.09,145.38,54176.0
2021-04-09 15:55:00,145.38,145.43,145.17,145.36,76179.0,145.38,145.43,145.17,145.36,76179.0
2021-04-12 09:30:00,144.52,144.75,144.02,144.18,34644.0,144.52,144.75,144.02,144.18,34644.0
2021-04-12 09:35:00,144.18,144.44,143.91,144.33,4382.0,144.18,144.44,143.91,144.33,4382.0
2021-04-12 09:40:00,144.42,144.47,143.87,143.9,12584.0,144.42,144.47,143.87,143.9,12584.0
2021-04-12 09:45:00,143.87,143.91,143.6,143.65,5360.0,143.87,143.91,143.6,143.65,5360.0
2021-04-12 09:50:00,143.41,143.98,143.28,143.98,7090.0,143.41,143.98,143.28,143.98,7090.0
2021-04-12 09:55:00,144.08,144.08,143.85,143.85,4263.0,144.08,144.08,143.85,143.85,4263.0
2021-04-12 10:00:00,143.87,144.21,143.79,144.16,10472.0,143.87,144.21,143.79,144.16,10472.0
2021-04-12 10:05:00,144.12,144.24,144.05,144.08,6716.0,144.12,144.24,144.05,144.08,6716.0
2021-04-12 10:10:00,144.06,144.06,143.79,143.96,6324.0,144.06,144.06,143.79,143.96,6324.0
2021-04-12 10:15:00,144.14,144.23,144.09,144.19,6620.0,144.14,144.23,144.09,144.19,6620.0
2021-04-12 10:20:00,144.19,144.45,144.12,144.45,2489.0,144.19,144.45,144.12,144.45,2489.0
2021-04-12 10:25:00,144.44,144.44,144.1,144.23,8760.0,144.44,144.44,144.1,144.23,8760.0
2021-04-12 10:30:00,144.32,144.32,144.0,144.25,2936.0,144.32,144.32,144.0,144.25,2936.0
2021-04-12 10:35:00,144.23,144.3,143.77,143.78,6071.0,144.23,144.3,143.77,143.78,6071.0
2021-04-12 10:40:00,143.75,143.77,143.37,143.51,6336.0,143.75,143.77,143.37,143.51,6336.0
2021-04-12 10:45:00,143.47,143.88,143.47,143.88,3302.0,143.47,143.88,143.47,143.88,3302.0
2021-04-12 10:50:00,143.93,144.11,143.89,143.96,9094.0,143.93,144.11,143.89,143.96,9094.0
2021-04-12 10:55:00,144.03,144.11,143.72,143.78,7623.0,144.03,144.11,143.72,143.78,7623.0
2021-04-12 11:00:00,143.83,144.34,143.83,144.22,2348.0,143.83,144.34,143.83,144.22,2348.0
2021-04-12 11:05:00,144.27,144.39,144.27,144.32,2387.0,144.27,144.39,144.27,144.32,2387.0
2021-04-12 11:10:00,144.27,144.4,144.16,144.4,2798.0,144.27,144.4,144.16,144.4,2798.0
2021-04-12 11:15:00,144.44,144.5,144.22,144.5,2900.0,144.44,144.5,144.22,144.5,2900.0
2021-04-12 11:20:00,144.51,144.57,144.28,144.3,1900.0,144.51,144.57,144.28,144.3,1900.0
2021-04-12 11:25:00,144.31,144.32,144.21,144.32,3476.0,144.31,144.32,144.21,144.32,3476.0
2021-04-12 11:30:00,144.39,144.55,144.29,144.55,3238.0,144.39,144.55,144.29,144.55,3238.0
2021-04-12 11:35:00,144.5,144.5,144.27,144.3,2312.0,144.5,144.5,144.27,144.3,2312.0
2021-04-12 11:40:00,144.27,144.33,144.15,144.33,2600.0,144.27,144.33,144.15,144.33,2600.0
2021-04-12 11:45:00,144.27,144.27,144.05,144.05,2600.0,144.27,144.27,144.05,144.05,2600.0
2021-04-12 11:50:00,144.0,144.19,143.9,144.13,5007.0,144.0,144.19,143.9,144.13,5007.0
2021-04-12 11:55:00,144.22,144.22,144.05,144.19,1759.0,144.22,144.22,144.05,144.19,1759.0
2021-04-12 12:00:00,144.19,144.36,144.17,144.31,2410.0,144.19,144.36,144.17,144.31,2410.0
2021-04-12 12:05:00,144.29,144.46,144.27,144.35,2518.0,144.29,144.46,144.27,144.35,2518.0
2021-04-12 12:10:00,144.34,144.34,144.22,144.22,1750.0,144.34,144.34,144.22,144.22,1750.0
2021-04-12 12:15:00,144.19,144.28,144.05,144.14,2942.0,144.19,144.28,144.05,144.14,2942.0
2021-04-12 12:20:00,144.2,144.33,144.2,144.32,1300.0,144.2,144.33,144.2,144.32,1300.0
2021-04-12 12:25:00,144.39,144.75,144.39,144.75,2150.0,144.39,144.75,144.39,144.75,2150.0
2021-04-12 12:30:00,144.75,144.91,144.72,144.85,3600.0,144.75,144.91,144.72,144.85,3600.0
2021-04-12 12:35:00,144.91,144.91,144.72,144.8,2033.0,144.91,144.91,144.72,144.8,2033.0
2021-04-12 12:40:00,144.82,144.87,144.74,144.78,2757.0,144.82,144.87,144.74,144.78,2757.0
2021-04-12 12:45:00,144.78,144.85,144.74,144.78,1919.0,144.78,144.85,144.74,144.78,1919.0
2021-04-12 12:50:00,144.76,144.83,144.76,144.83,1310.0,144.76,144.83,144.76,144.83,1310.0
2021-04-12 12:55:00,144.85,144.92,144.79,144.8,2798.0,144.85,144.92,144.79,144.8,2798.0
2021-04-12 13:00:00,144.84,144.84,144.67,144.69,7445.0,144.84,144.84,144.67,144.69,7445.0
2021-04-12 13:05:00,144.68,144.68,144.58,144.63,6461.0,144.68,144.68,144.58,144.63,6461.0
2021-04-12 13:10:00,144.62,144.67,144.44,144.46,8146.0,144.62,144.67,144.44,144.46,8146.0
2021-04-12 13:15:00,144.42,144.53,144.39,144.53,8063.0,144.42,144.53,144.39,144.53,8063.0
2021-04-12 13:20:00,144.51,144.59,144.45,144.59,1307.0,144.51,144.59,144.45,144.59,1307.0
2021-04-12 13:25:00,144.69,144.69,144.56,144.63,2534.0,144.69,144.69,144.56,144.63,2534.0
2021-04-12 13:30:00,144.6,144.65,144.54,144.55,2175.0,144.6,144.65,144.54,144.55,2175.0
2021-04-12 13:35:00,144.51,144.51,144.41,144.42,1000.0,144.51,144.51,144.41,144.42,1000.0
2021-04-12 13:40:00,144.42,144.42,144.15,144.15,3500.0,144.42,144.42,144.15,144.15,3500.0
2021-04-12 13:45:00,144.2,144.36,144.2,144.34,2361.0,144.2,144.36,144.2,144.34,2361.0
2021-04-12 13:50:00,144.31,144.31,144.1,144.19,16110.0,144.31,144.31,144.1,144.19,16110.0
2021-04-12 13:55:00,144.17,144.29,144.16,144.23,2038.0,144.17,144.29,144.16,144.23,2038.0
2021-04-12 14:00:00,144.16,144.42,144.15,144.35,3306.0,144.16,144.42,144.15,144.35,3306.0
2021-04-12 14:05:00,144.37,144.45,144.26,144.37,3018.0,144.37,144.45,144.26,144.37,3018.0
2021-04-12 14:10:00,144.37,144.47,144.33,144.42,3430.0,144.37,144.47,144.33,144.42,3430.0
2021-04-12 14:15:00,144.4,144.42,144.25,144.26,5368.0,144.4,144.42,144.25,144.26,5368.0
2021-04-12 14:20:00,144.34,144.34,144.06,144.12,3033.0,144.34,144.34,144.06,144.12,3033.0
2021-04-12 14:25:00,144.14,144.27,144.06,144.22,3620.0,144.14,144.27,144.06,144.22,3620.0
2021-04-12 14:30:00,144.19,144.24,144.11,144.16,2116.0,144.19,144.24,144.11,144.16,2116.0
2021-04-12 14:35:00,144.16,144.23,144.07,144.1,1782.0,144.16,144.23,144.07,144.1,1782.0
2021-04-12 14:40:00,144.05,144.14,143.87,144.08,2961.0,144.05,144.14,143.87,144.08,2961.0
2021-04-12 14:45:00,144.0,144.08,144.0,144.06,3331.0,144.0,144.08,144.0,144.06,3331.0
2021-04-12 14:50:00,144.0,144.04,143.95,144.02,2936.0,144.0,144.04,143.95,144.02,2936.0
2021-04-12 14:55:00,144.1,144.15,144.07,144.1,2000.0,144.1,144.15,144.07,144.1,2000.0
2021-04-12 15:00:00,144.07,144.11,143.97,144.03,4732.0,144.07,144.11,143.97,144.03,4732.0
2021-04-12 15:05:00,144.03,144.16,144.03,144.12,5298.0,144.03,144.16,144.03,144.12,5298.0
2021-04-12 15:10:00,144.12,144.12,143.96,144.0,4550.0,144.12,144.12,143.96,144.0,4550.0
2021-04-12 15:15:00,144.0,144.08,143.93,144.06,5067.0,144.0,144.08,143.93,144.06,5067.0
2021-04-12 15:20:00,144.07,144.17,144.03,144.16,10789.0,144.07,144.17,144.03,144.16,10789.0
2021-04-12 15:25:00,144.15,144.18,144.01,144.05,9260.0,144.15,144.18,144.01,144.05,9260.0
2021-04-12 15:30:00,144.05,144.09,143.94,144.0,13253.0,144.05,144.09,143.94,144.0,13253.0
2021-04-12 15:35:00,144.01,144.4,144.01,144.4,14096.0,144.01,144.4,144.01,144.4,14096.0
2021-04-12 15:40:00,144.44,144.78,144.44,144.73,13714.0,144.44,144.78,144.44,144.73,13714.0
2021-04-12 15:45:00,144.74,144.86,144.66,144.78,14082.0,144.74,144.86,144.66,144.78,14082.0
2021-04-12 15:50:00,144.79,144.99,144.78,144.78,20089.0,144.79,144.99,144.78,144.78,20089.0
2021-04-12 15:55:00,144.77,144.92,144.69,144.79,39548.0,144.77,144.92,144.69,144.79,39548.0
2021-04-13 09:30:00,145.71,147.22,144.91,147.13,85200.0,145.71,147.22,144.91,147.13,85200.0
2021-04-13 09:35:00,147.17,147.71,147.06,147.51,17121.0,147.17,147.71,147.06,147.51,17121.0
2021-04-13 09:40:00,147.52,147.52,146.71,146.76,8907.0,147.52,147.52,146.71,146.76,8907.0
2021-04-13 09:45:00,146.72,146.83,146.51,146.64,10614.0,146.72,146.83,146.51,146.64,10614.0
2021-04-13 09:50:00,146.52,146.79,146.52,146.58,9132.0,146.52,146.79,146.52,146.58,9132.0
2021-04-13 09:55:00,146.61,146.98,146.52,146.93,5836.0,146.61,146.98,146.52,146.93,5836.0
2021-04-13 10:00:00,146.94,147.13,146.55,146.56,10258.0,146.94,147.13,146.55,146.56,10258.0
2021-04-13 10:05:00,146.65,146.75,146.46,146.72,5573.0,146.65,146.75,146.46,146.72,5573.0
2021-04-13 10:10:00,146.83,147.0,146.75,146.84,7571.0,146.83,147.0,146.75,146.84,7571.0
2021-04-13 10:15:00,146.87,146.94,146.5,146.56,10854.0,146.87,146.94,146.5,146.56,10854.0
2021-04-13 10:20:00,146.45,146.45,146.06,146.09,7459.0,146.45,146.45,146.06,146.09,7459.0
2021-04-13 10:25:00,146.14,146.62,146.14,146.6,5733.0,146.14,146.62,146.14,146.6,5733.0
2021-04-13 10:30:00,146.61,146.61,146.32,146.37,6935.0,146.61,146.61,146.32,146.37,6935.0
2021-04-13 10:35:00,146.32,146.4,145.94,146.01,6023.0,146.32,146.4,145.94,146.01,6023.0
2021-04-13 10:40:00,146.05,146.45,145.95,146.31,4195.0,146.05,146.45,145.95,146.31,4195.0
2021-04-13 10:45:00,146.32,146.36,145.97,146.03,4490.0,146.32,146.36,145.97,146.03,4490.0
2021-04-13 10:50:00,146.03,146.05,145.64,145.68,7751.0,146.03,146.05,145.64,145.68,7751.0
2021-04-13 10:55:00,145.69,146.09,145.55,146.05,3765.0,145.69,146.09,145.55,146.05,3765.0
2021-04-13 11:00:00,146.06,146.06,145.58,145.58,5467.0,146.06,146.06,145.58,145.58,5467.0
2021-04-13 11:05:00,145.59,145.9,145.59,145.9,5064.0,145.59,145.9,145.59,145.9,5064.0
2021-04-13 11:10:00,145.87,145.87,145.53,145.53,5148.0,145.87,145.87,145.53,145.53,5148.0
2021-04-13 11:15:00,145.56,145.58,145.23,145.36,2456.0,145.56,145.58,145.23,145.36,2456.0
2021-04-13 11:20:00,145.3,145.54,145.2,145.51,7795.0,145.3,145.54,145.2,145.51,7795.0
2021-04-13 11:25:00,145.58,145.67,145.31,145.67,3526.0,145.58,145.67,145.31,145.67,3526.0
2021-04-13 11:30:00,145.61,145.79,145.57,145.69,3700.0,145.61,145.79,145.57,145.69,3700.0
2021-04-13 11:35:00,145.58,145.58,145.06,145.28,3439.0,145.58,145.58,145.06,145.28,3439.0
2021-04-13 11:40:00,145.3,145.54,145.26,145.44,2232.0,145.3,145.54,145.26,145.44,2232.0
2021-04-13 11:45:00,145.46,145.47,145.23,145.23,3006.0,145.46,145.47,145.23,145.23,3006.0
2021-04-13 11:50:00,145.29,145.29,145.15,145.16,5100.0,145.29,145.29,145.15,145.16,5100.0
2021-04-13 11:55:00,145.16,145.28,145.13,145.2,3303.0,145.16,145.28,145.13,145.2,3303.0
2021-04-13 12:00:00,145.25,145.29,145.19,145.29,6348.0,145.25,145.29,145.19,145.29,6348.0
2021-04-13 12:05:00,145.36,145.43,145.33,145.42,1812.0,145.36,145.43,145.33,145.42,1812.0
2021-04-13 12:10:00,145.41,145.53,145.39,145.43,3862.0,145.41,145.53,145.39,145.43,3862.0
2021-04-13 12:15:00,145.45,145.54,145.4,145.5,2536.0,145.45,145.54,145.4,145.5,2536.0
2021-04-13 12:20:00,145.55,145.64,145.47,145.54,2773.0,145.55,145.64,145.47,145.54,2773.0
2021-04-13 12:25:00,145.52,145.52,145.34,145.39,2417.0,145.52,145.52,145.34,145.39,2417.0
2021-04-13 12:30:00,145.39,145.39,145.21,145.27,3300.0,145.39,145.39,145.21,145.27,3300.0
2021-04-13 12:35:00,145.38,145.48,145.36,145.47,1190.0,145.38,145.48,145.36,145.47,1190.0
2021-04-13 12:40:00,145.46,145.48,145.38,145.4,4622.0,145.46,145.48,145.38,145.4,4622.0
2021-04-13 12:45:00,145.42,145.46,145.23,145.28,2350.0,145.42,145.46,145.23,145.28,2350.0
2021-04-13 12:50:00,145.3,145.38,145.23,145.26,2679.0,145.3,145.38,145.23,145.26,2679.0
2021-04-13 12:55:00,145.22,145.24,145.16,145.23,2100.0,145.22,145.24,145.16,145.23,2100.0
2021-04-13 13:00:00,145.25,145.55,145.25,145.53,3500.0,145.25,145.55,145.25,145.53,3500.0
2021-04-13 13:05:00,145.56,145.57,145.46,145.55,2038.0,145.56,145.57,145.46,145.55,2038.0
2021-04-13 13:10:00,145.58,145.62,145.46,145.62,2300.0,145.58,145.62,145.46,145.62,2300.0
2021-04-13 13:15:00,145.64,145.75,145.64,145.72,1300.0,145.64,145.75,145.64,145.72,1300.0
2021-04-13 13:20:00,145.81,145.91,145.81,145.85,1993.0,145.81,145.91,145.81,145.85,1993.0
2021-04-13 13:25:00,145.87,145.92,145.81,145.81,1518.0,145.87,145.92,145.81,145.81,1518.0
2021-04-13 13:30:00,145.81,145.88,145.76,145.87,2600.0,145.81,145.88,145.76,145.87,2600.0
2021-04-13 13:35:00,145.84,145.93,145.78,145.88,1100.0,145.84,145.93,145.78,145.88,1100.0
2021-04-13 13:40:00,145.87,145.92,145.84,145.84,4335.0,145.87,145.92,145.84,145.84,4335.0
2021-04-13 13:45:00,145.84,145.87,145.8,145.8,1939.0,145.84,145.87,145.8,145.8,1939.0
2021-04-13 13:50:00,145.74,145.82,145.69,145.73,2035.0,145.74,145.82,145.69,145.73,2035.0
2021-04-13 13:55:00,145.74,145.74,145.66,145.69,1251.0,145.74,145.74,145.66,145.69,1251.0
2021-04-13 14:00:00,145.71,145.83,145.7,145.83,2615.0,145.71,145.83,145.7,145.83,2615.0
2021-04-13 14:05:00,145.79,145.84,145.64,145.68,3220.0,145.79,145.84,145.64,145.68,3220.0
2021-04-13 14:10:00,145.69,145.84,145.68,145.82,4003.0,145.69,145.84,145.68,145.82,4003.0
2021-04-13 14:15:00,145.8,145.84,145.74,145.83,2630.0,145.8,145.84,145.74,145.83,2630.0
2021-04-13 14:20:00,145.8,145.83,145.71,145.81,1998.0,145.8,145.83,145.71,145.81,1998.0
2021-04-13 14:25:00,145.83,145.86,145.77,145.86,2861.0,145.83,145.86,145.77,145.86,2861.0
2021-04-13 14:30:00,145.85,145.97,145.84,145.97,3463.0,145.85,145.97,145.84,145.97,3463.0
2021-04-13 14:35:00,145.96,146.06,145.95,145.97,4935.0,145.96,146.06,145.95,145.97,4935.0
2021-04-13 14:40:00,145.97,145.99,145.86,145.94,2573.0,145.97,145.99,145.86,145.94,2573.0
2021-04-13 14:45:00,145.95,145.98,145.89,145.96,3752.0,145.95,145.98,145.89,145.96,3752.0
2021-04-13 14:50:00,145.98,146.05,145.93,145.96,3129.0,145.98,146.05,145.93,145.96,3129.0
2021-04-13 14:55:00,145.95,146.12,145.95,146.11,3865.0,145.95,146.12,145.95,146.11,3865.0
2021-04-13 15:00:00,146.09,146.18,146.02,146.04,6818.0,146.09,146.18,146.02,146.04,6818.0
2021-04-13 15:05:00,146.09,146.15,146.03,146.1,3390.0,146.09,146.15,146.03,146.1,3390.0
2021-04-13 15:10:00,146.11,146.2,146.11,146.17,2348.0,146.11,146.2,146.11,146.17,2348.0
2021-04-13 15:15:00,146.19,146.23,146.09,146.21,3822.0,146.19,146.23,146.09,146.21,3822.0
2021-04-13 15:20:00,146.18,146.3,146.14,146.15,4110.0,146.18,146.3,146.14,146.15,4110.0
2021-04-13 15:25:00,146.18,146.19,145.98,146.07,12633.0,146.18,146.19,145.98,146.07,12633.0
2021-04-13 15:30:00,146.08,146.09,145.91,145.91,11526.0,146.08,146.09,145.91,145.91,11526.0
2021-04-13 15:35:00,145.93,146.01,145.74,145.8,12300.0,145.93,146.01,145.74,145.8,12300.0
2021-04-13 15:40:00,145.83,145.93,145.78,145.92,9976.0,145.83,145.93,145.78,145.92,9976.0
2021-04-13 15:45:00,145.91,145.91,145.82,145.86,10899.0,145.91,145.91,145.82,145.86,10899.0
2021-04-13 15:50:00,145.89,146.15,145.78,146.08,27164.0,145.89,146.15,145.78,146.08,27164.0
2021-04-13 15:55:00,146.09,146.21,146.07,146.15,42921.0,146.09,146.21,146.07,146.15,42921.0
2021-04-14 09:30:00,146.27,146.83,145.83,146.74,40823.0,146.27,146.83,145.83,146.74,40823.0
2021-04-14 09:35:00,146.56,146.77,146.32,146.56,10591.0,146.56,146.77,146.32,146.56,10591.0
2021-04-14 09:40:00,146.5,147.12,146.36,146.96,10134.0,146.5,147.12,146.36,146.96,10134.0
2021-04-14 09:45:00,147.08,147.1,146.63,146.83,11964.0,147.08,147.1,146.63,146.83,11964.0
2021-04-14 09:50:00,146.79,147.15,146.78,147.09,7980.0,146.79,147.15,146.78,147.09,7980.0
2021-04-14 09:55:00,147.08,147.25,146.76,146.89,8568.0,147.08,147.25,146.76,146.89,8568.0
2021-04-14 10:00:00,146.92,146.97,146.64,146.9,6990.0,146.92,146.97,146.64,146.9,6990.0
2021-04-14 10:05:00,146.98,147.08,146.69,146.88,6888.0,146.98,147.08,146.69,146.88,6888.0
2021-04-14 10:10:00,146.82,146.82,146.53,146.72,4791.0,146.82,146.82,146.53,146.72,4791.0
2021-04-14 10:15:00,146.73,146.93,146.61,146.83,8873.0,146.73,146.93,146.61,146.83,8873.0
2021-04-14 10:20:00,146.84,146.93,146.29,146.34,4888.0,146.84,146.93,146.29,146.34,4888.0
2021-04-14 10:25:00,146.38,146.38,145.96,146.09,5170.0,146.38,146.38,145.96,146.09,5170.0
2021-04-14 10:30:00,146.23,146.46,146.2,146.25,29303.0,146.23,146.46,146.2,146.25,29303.0
2021-04-14 10:35:00,146.22,146.35,146.09,146.17,9387.0,146.22,146.35,146.09,146.17,9387.0
2021-04-14 10:40:00,146.06,146.11,145.9,146.03,24586.0,146.06,146.11,145.9,146.03,24586.0
2021-04-14 10:45:00,146.04,146.56,146.04,146.51,13262.0,146.04,146.56,146.04,146.51,13262.0
2021-04-14 10:50:00,146.52,146.52,145.92,145.92,6094.0,146.52,146.52,145.92,145.92,6094.0
2021-04-14 10:55:00,145.94,146.02,145.57,145.59,12451.0,145.94,146.02,145.57,145.59,12451.0
2021-04-14 11:00:00,145.66,145.89,145.65,145.89,5755.0,145.66,145.89,145.65,145.89,5755.0
2021-04-14 11:05:00,145.9,146.18,145.84,146.15,4800.0,145.9,146.18,145.84,146.15,4800.0
2021-04-14 11:10:00,146.07,146.07,145.81,145.91,3564.0,146.07,146.07,145.81,145.91,3564.0
2021-04-14 11:15:00,145.84,145.85,145.56,145.64,4611.0,145.84,145.85,145.56,145.64,4611.0
2021-04-14 11:20:00,145.56,145.56,144.91,145.06,4957.0,145.56,145.56,144.91,145.06,4957.0
2021-04-14 11:25:00,145.02,145.14,144.9,145.11,3423.0,145.02,145.14,144.9,145.11,3423.0
2021-04-14 11:30:00,145.14,145.14,144.92,145.03,1800.0,145.14,145.14,144.92,145.03,1800.0
2021-04-14 11:35:00,145.01,145.36,145.01,145.31,2900.0,145.01,145.36,145.01,145.31,2900.0
2021-04-14 11:40:00,145.35,145.52,145.34,145.52,2200.0,145.35,145.52,145.34,145.52,2200.0
2021-04-14 11:45:00,145.49,145.61,145.48,145.52,7208.0,145.49,145.61,145.48,145.52,7208.0
2021-04-14 11:50:00,145.63,145.63,145.53,145.55,3000.0,145.63,145.63,145.53,145.55,3000.0
2021-04-14 11:55:00,145.53,145.53,145.23,145.27,7818.0,145.53,145.53,145.23,145.27,7818.0
2021-04-14 12:00:00,145.27,145.34,145.05,145.08,2583.0,145.27,145.34,145.05,145.08,2583.0
2021-04-14 12:05:00,145.07,145.31,144.92,145.29,2180.0,145.07,145.31,144.92,145.29,2180.0
2021-04-14 12:10:00,145.31,145.42,145.25,145.25,1900.0,145.31,145.42,145.25,145.25,1900.0
2021-04-14 12:15:00,145.28,145.46,145.28,145.42,2300.0,145.28,145.46,145.28,145.42,2300.0
2021-04-14 12:20:00,145.46,145.55,145.32,145.32,1504.0,145.46,145.55,145.32,145.32,1504.0
2021-04-14 12:25:00,145.32,145.32,145.01,145.07,2481.0,145.32,145.32,145.01,145.07,2481.0
2021-04-14 12:30:00,145.09,145.52,145.09,145.45,11716.0,145.09,145.52,145.09,145.45,11716.0
2021-04-14 12:35:00,145.46,145.63,145.46,145.59,1500.0,145.46,145.63,145.46,145.59,1500.0
2021-04-14 12:40:00,145.65,145.75,145.65,145.7,1900.0,145.65,145.75,145.65,145.7,1900.0
2021-04-14 12:45:00,145.73,145.81,145.72,145.81,2751.0,145.73,145.81,145.72,145.81,2751.0
2021-04-14 12:50:00,145.86,145.91,145.8,145.82,1200.0,145.86,145.91,145.8,145.82,1200.0
2021-04-14 12:55:00,145.7,145.97,145.7,145.95,5526.0,145.7,145.97,145.7,145.95,5526.0
2021-04-14 13:00:00,145.95,145.96,145.67,145.67,3868.0,145.95,145.96,145.67,145.67,3868.0
2021-04-14 13:05:00,145.68,145.68,145.49,145.49,1455.0,145.68,145.68,145.49,145.49,1455.0
2021-04-14 13:10:00,145.49,145.62,145.46,145.5,2648.0,145.49,145.62,145.46,145.5,2648.0
2021-04-14 13:15:00,145.5,145.67,145.5,145.64,3201.0,145.5,145.67,145.5,145.64,3201.0
2021-04-14 13:20:00,145.62,145.73,145.61,145.66,4989.0,145.62,145.73,145.61,145.66,4989.0
2021-04-14 13:25:00,145.7,145.82,145.61,145.81,9802.0,145.7,145.82,145.61,145.81,9802.0
2021-04-14 13:30:00,145.79,145.82,145.58,145.64,10146.0,145.79,145.82,145.58,145.64,10146.0
2021-04-14 13:35:00,145.61,145.76,145.56,145.69,7548.0,145.61,145.76,145.56,145.69,7548.0
2021-04-14 13:40:00,145.69,145.72,145.6,145.65,11372.0,145.69,145.72,145.6,145.65,11372.0
2021-04-14 13:45:00,145.62,145.69,145.56,145.65,8722.0,145.62,145.69,145.56,145.65,8722.0
2021-04-14 13:50:00,145.66,145.67,145.5,145.65,8856.0,145.66,145.67,145.5,145.65,8856.0
2021-04-14 13:55:00,145.68,145.7,145.06,145.06,3204.0,145.68,145.7,145.06,145.06,3204.0
2021-04-14 14:00:00,145.01,145.04,144.55,144.73,11775.0,145.01,145.04,144.55,144.73,11775.0
2021-04-14 14:05:00,144.8,144.8,144.29,144.3,5981.0,144.8,144.8,144.29,144.3,5981.0
2021-04-14 14:10:00,144.4,144.58,144.27,144.52,7493.0,144.4,144.58,144.27,144.52,7493.0
2021-04-14 14:15:00,144.55,144.63,144.43,144.55,4177.0,144.55,144.63,144.43,144.55,4177.0
2021-04-14 14:20:00,144.62,144.86,144.62,144.8,3479.0,144.62,144.86,144.62,144.8,3479.0
2021-04-14 14:25:00,144.8,144.94,144.66,144.8,4300.0,144.8,144.94,144.66,144.8,4300.0
2021-04-14 14:30:00,144.85,144.93,144.63,144.71,4323.0,144.85,144.93,144.63,144.71,4323.0
2021-04-14 14:35:00,144.7,144.81,144.63,144.69,3126.0,144.7,144.81,144.63,144.69,3126.0
2021-04-14 14:40:00,144.81,144.97,144.76,144.87,2005.0,144.81,144.97,144.76,144.87,2005.0
2021-04-14 14:45:00,144.81,144.89,144.53,144.53,3053.0,144.81,144.89,144.53,144.53,3053.0
2021-04-14 14:50:00,144.51,144.59,144.19,144.33,4332.0,144.51,144.59,144.19,144.33,4332.0
2021-04-14 14:55:00,144.29,144.29,144.14,144.19,5356.0,144.29,144.29,144.14,144.19,5356.0
2021-04-14 15:00:00,144.19,144.41,144.06,144.41,4775.0,144.19,144.41,144.06,144.41,4775.0
2021-04-14 15:05:00,144.35,144.5,144.0,144.09,3826.0,144.35,144.5,144.0,144.09,3826.0
2021-04-14 15:10:00,144.16,144.52,143.99,144.51,5167.0,144.16,144.52,143.99,144.51,5167.0
2021-04-14 15:15:00,144.42,144.68,144.4,144.58,8427.0,144.42,144.68,144.4,144.58,8427.0
2021-04-14 15:20:00,144.56,144.78,144.47,144.78,3019.0,144.56,144.78,144.47,144.78,3019.0
2021-04-14 15:25:00,144.82,144.85,144.68,144.71,5681.0,144.82,144.85,144.68,144.71,5681.0
2021-04-14 15:30:00,144.71,144.89,144.65,144.72,11888.0,144.71,144.89,144.65,144.72,11888.0
2021-04-14 15:35:00,144.7,144.71,144.41,144.59,8147.0,144.7,144.71,144.41,144.59,8147.0
2021-04-14 15:40:00,144.57,144.59,144.26,144.43,8772.0,144.57,144.59,144.26,144.43,8772.0
2021-04-14 15:45:00,144.47,144.5,144.22,144.27,11289.0,144.47,144.5,144.22,144.27,11289.0
2021-04-14 15:50:00,144.31,144.75,144.29,144.36,31763.0,144.31,144.75,144.29,144.36,31763.0
2021-04-14 15:55:00,144.35,144.68,144.26,144.68,52456.0,144.35,144.68,144.26,144.68,52456.0
2021-04-15 09:30:00,146.1,147.35,146.1,147.22,24354.0,146.1,147.35,146.1,147.22,24354.0
2021-04-15 09:35:00,147.27,147.7,147.07,147.55,11342.0,147.27,147.7,147.07,147.55,11342.0
2021-04-15 09:40:00,147.6,147.6,147.22,147.22,5307.0,147.6,147.6,147.22,147.22,5307.0
2021-04-15 09:45:00,147.32,147.32,146.79,146.84,7584.0,147.32,147.32,146.79,146.84,7584.0
2021-04-15 09:50:00,146.89,147.1,146.88,146.9,2710.0,146.89,147.1,146.88,146.9,2710.0
2021-04-15 09:55:00,146.88,147.01,146.68,146.94,5345.0,146.88,147.01,146.68,146.94,5345.0
2021-04-15 10:00:00,146.86,147.23,146.75,147.2,3490.0,146.86,147.23,146.75,147.2,3490.0
2021-04-15 10:05:00,147.23,147.28,146.73,146.86,5648.0,147.23,147.28,146.73,146.86,5648.0
2021-04-15 10:10:00,146.94,147.21,146.88,147.21,3338.0,146.94,147.21,146.88,147.21,3338.0
2021-04-15 10:15:00,147.27,147.49,147.19,147.4,5434.0,147.27,147.49,147.19,147.4,5434.0
2021-04-15 10:20:00,147.42,147.5,147.32,147.47,5059.0,147.42,147.5,147.32,147.47,5059.0
2021-04-15 10:25:00,147.47,147.7,147.44,147.7,5608.0,147.47,147.7,147.44,147.7,5608.0
2021-04-15 10:30:00,147.7,147.76,147.57,147.74,8106.0,147.7,147.76,147.57,147.74,8106.0
2021-04-15 10:35:00,147.74,147.8,147.7,147.76,5210.0,147.74,147.8,147.7,147.76,5210.0
2021-04-15 10:40:00,147.78,147.83,147.51,147.66,5893.0,147.78,147.83,147.51,147.66,5893.0
2021-04-15 10:45:00,147.67,147.77,147.57,147.75,4325.0,147.67,147.77,147.57,147.75,4325.0
2021-04-15 10:50:00,147.75,147.78,147.56,147.77,6162.0,147.75,147.78,147.56,147.77,6162.0
2021-04-15 10:55:00,147.8,147.93,147.69,147.69,6615.0,147.8,147.93,147.69,147.69,6615.0
2021-04-15 11:00:00,147.61,148.27,147.48,148.25,15588.0,147.61,148.27,147.48,148.25,15588.0
2021-04-15 11:05:00,148.22,148.22,148.05,148.08,8846.0,148.22,148.22,148.05,148.08,8846.0
2021-04-15 11:10:00,148.06,148.09,147.71,147.72,4095.0,148.06,148.09,147.71,147.72,4095.0
2021-04-15 11:15:00,147.72,147.78,147.63,147.65,3400.0,147.72,147.78,147.63,147.65,3400.0
2021-04-15 11:20:00,147.62,147.66,147.53,147.54,2800.0,147.62,147.66,147.53,147.54,2800.0
2021-04-15 11:25:00,147.56,147.61,147.42,147.42,3102.0,147.56,147.61,147.42,147.42,3102.0
2021-04-15 11:30:00,147.48,147.48,147.14,147.22,4966.0,147.48,147.48,147.14,147.22,4966.0
2021-04-15 11:35:00,147.26,147.51,147.22,147.49,2546.0,147.26,147.51,147.22,147.49,2546.0
2021-04-15 11:40:00,147.5,147.54,147.37,147.42,6051.0,147.5,147.54,147.37,147.42,6051.0
2021-04-15 11:45:00,147.43,147.59,147.38,147.58,6295.0,147.43,147.59,147.38,147.58,6295.0
2021-04-15 11:50:00,147.6,147.63,147.38,147.38,3605.0,147.6,147.63,147.38,147.38,3605.0
2021-04-15 11:55:00,147.38,147.38,146.98,147.1,2100.0,147.38,147.38,146.98,147.1,2100.0
2021-04-15 12:00:00,147.08,147.08,146.9,146.9,5300.0,147.08,147.08,146.9,146.9,5300.0
2021-04-15 12:05:00,146.92,147.18,146.91,147.17,2574.0,146.92,147.18,146.91,147.17,2574.0
2021-04-15 12:10:00,147.16,147.3,147.15,147.25,1700.0,147.16,147.3,147.15,147.25,1700.0
2021-04-15 12:15:00,147.27,147.39,147.27,147.36,4369.0,147.27,147.39,147.27,147.36,4369.0
2021-04-15 12:20:00,147.34,147.71,147.34,147.71,4283.0,147.34,147.71,147.34,147.71,4283.0
2021-04-15 12:25:00,147.72,147.72,147.58,147.63,2424.0,147.72,147.72,147.58,147.63,2424.0
2021-04-15 12:30:00,147.63,147.8,147.61,147.74,4782.0,147.63,147.8,147.61,147.74,4782.0
2021-04-15 12:35:00,147.81,147.84,147.63,147.72,4873.0,147.81,147.84,147.63,147.72,4873.0
2021-04-15 12:40:00,147.67,147.67,147.43,147.5,6000.0,147.67,147.67,147.43,147.5,6000.0
2021-04-15 12:45:00,147.53,147.58,147.47,147.58,3753.0,147.53,147.58,147.47,147.58,3753.0
2021-04-15 12:50:00,147.61,147.65,147.56,147.59,3811.0,147.61,147.65,147.56,147.59,3811.0
2021-04-15 12:55:00,147.57,147.66,147.54,147.59,2417.0,147.57,147.66,147.54,147.59,2417.0
2021-04-15 13:00:00,147.61,147.62,147.5,147.5,2902.0,147.61,147.62,147.5,147.5,2902.0
2021-04-15 13:05:00,147.47,147.48,147.2,147.2,2200.0,147.47,147.48,147.2,147.2,2200.0
2021-04-15 13:10:00,147.23,147.26,147.14,147.18,2911.0,147.23,147.26,147.14,147.18,2911.0
2021-04-15 13:15:00,147.19,147.33,147.19,147.33,3978.0,147.19,147.33,147.19,147.33,3978.0
2021-04-15 13:20:00,147.3,147.44,147.26,147.44,6424.0,147.3,147.44,147.26,147.44,6424.0
2021-04-15 13:25:00,147.41,147.65,147.41,147.57,6817.0,147.41,147.65,147.41,147.57,6817.0
2021-04-15 13:30:00,147.56,147.83,147.55,147.79,5400.0,147.56,147.83,147.55,147.79,5400.0
2021-04-15 13:35:00,147.81,147.86,147.69,147.7,4893.0,147.81,147.86,147.69,147.7,4893.0
2021-04-15 13:40:00,147.73,147.82,147.64,147.8,4627.0,147.73,147.82,147.64,147.8,4627.0
2021-04-15 13:45:00,147.79,147.81,147.71,147.71,7018.0,147.79,147.81,147.71,147.71,7018.0
2021-04-15 13:50:00,147.72,147.86,147.7,147.79,3903.0,147.72,147.86,147.7,147.79,3903.0
2021-04-15 13:55:00,147.77,147.82,147.71,147.76,3363.0,147.77,147.82,147.71,147.76,3363.0
2021-04-15 14:00:00,147.81,147.85,147.72,147.84,3688.0,147.81,147.85,147.72,147.84,3688.0
2021-04-15 14:05:00,147.88,147.93,147.81,147.83,4498.0,147.88,147.93,147.81,147.83,4498.0
2021-04-15 14:10:00,147.87,147.87,147.38,147.42,4876.0,147.87,147.87,147.38,147.42,4876.0
2021-04-15 14:15:00,147.45,147.86,147.45,147.81,8379.0,147.45,147.86,147.45,147.81,8379.0
2021-04-15 14:20:00,147.86,147.98,147.78,147.91,7382.0,147.86,147.98,147.78,147.91,7382.0
2021-04-15 14:25:00,147.95,148.0,147.88,147.97,3437.0,147.95,148.0,147.88,147.97,3437.0
2021-04-15 14:30:00,147.97,148.05,147.79,147.9,4678.0,147.97,148.05,147.79,147.9,4678.0
2021-04-15 14:35:00,147.9,147.94,147.73,147.75,3500.0,147.9,147.94,147.73,147.75,3500.0
2021-04-15 14:40:00,147.7,147.7,147.52,147.63,4134.0,147.7,147.7,147.52,147.63,4134.0
2021-04-15 14:45:00,147.63,147.63,147.36,147.42,3468.0,147.63,147.63,147.36,147.42,3468.0
2021-04-15 14:50:00,147.48,147.54,147.41,147.47,3753.0,147.48,147.54,147.41,147.47,3753.0
2021-04-15 14:55:00,147.46,147.64,147.43,147.59,4735.0,147.46,147.64,147.43,147.59,4735.0
2021-04-15 15:00:00,147.56,147.6,147.41,147.41,5943.0,147.56,147.6,147.41,147.41,5943.0
2021-04-15 15:05:00,147.47,147.47,147.18,147.24,4626.0,147.47,147.47,147.18,147.24,4626.0
2021-04-15 15:10:00,147.24,147.24,147.04,147.12,6359.0,147.24,147.24,147.04,147.12,6359.0
2021-04-15 15:15:00,147.14,147.25,147.13,147.15,6359.0,147.14,147.25,147.13,147.15,6359.0
2021-04-15 15:20:00,147.17,147.34,147.1,147.25,7787.0,147.17,147.34,147.1,147.25,7787.0
2021-04-15 15:25:00,147.28,147.34,147.15,147.28,7673.0,147.28,147.34,147.15,147.28,7673.0
2021-04-15 15:30:00,147.31,147.53,147.29,147.48,14479.0,147.31,147.53,147.29,147.48,14479.0
2021-04-15 15:35:00,147.51,147.61,147.47,147.59,13522.0,147.51,147.61,147.47,147.59,13522.0
2021-04-15 15:40:00,147.56,147.59,147.34,147.43,16035.0,147.56,147.59,147.34,147.43,16035.0
2021-04-15 15:45:00,147.41,147.58,147.38,147.54,15805.0,147.41,147.58,147.38,147.54,15805.0
2021-04-15 15:50:00,147.56,147.88,147.56,147.73,26486.0,147.56,147.88,147.56,147.73,26486.0
2021-04-15 15:55:00,147.81,147.81,147.5,147.57,60043.0,147.81,147.81,147.5,147.57,60043.0
2021-04-16 09:30:00,147.33,147.94,145.68,146.05,80716.0,147.33,147.94,145.68,146.05,80716.0
2021-04-16 09:35:00,145.86,146.06,145.67,145.78,3134.0,145.86,146.06,145.67,145.78,3134.0
2021-04-16 09:40:00,145.71,145.86,145.23,145.39,4244.0,145.71,145.86,145.23,145.39,4244.0
2021-04-16 09:45:00,145.31,146.17,145.08,146.09,9531.0,145.31,146.17,145.08,146.09,9531.0
2021-04-16 09:50:00,146.14,146.18,145.85,145.96,7414.0,146.14,146.18,145.85,145.96,7414.0
2021-04-16 09:55:00,145.92,146.25,145.81,146.03,7318.0,145.92,146.25,145.81,146.03,7318.0
2021-04-16 10:00:00,145.89,146.45,145.81,146.4,18894.0,145.89,146.45,145.81,146.4,18894.0
2021-04-16 10:05:00,146.38,146.46,146.0,146.27,13834.0,146.38,146.46,146.0,146.27,13834.0
2021-04-16 10:10:00,146.24,146.49,146.24,146.49,7400.0,146.24,146.49,146.24,146.49,7400.0
2021-04-16 10:15:00,146.5,146.75,146.41,146.75,10010.0,146.5,146.75,146.41,146.75,10010.0
2021-04-16 10:20:00,146.7,146.74,146.41,146.42,12158.0,146.7,146.74,146.41,146.42,12158.0
2021-04-16 10:25:00,146.41,146.41,146.01,146.01,9343.0,146.41,146.41,146.01,146.01,9343.0
2021-04-16 10:30:00,145.87,146.07,145.73,145.83,4338.0,145.87,146.07,145.73,145.83,4338.0
2021-04-16 10:35:00,145.84,145.98,145.75,145.92,8257.0,145.84,145.98,145.75,145.92,8257.0
2021-04-16 10:40:00,145.92,146.06,145.86,146.05,4314.0,145.92,146.06,145.86,146.05,4314.0
2021-04-16 10:45:00,146.03,146.58,145.97,146.52,4712.0,146.03,146.58,145.97,146.52,4712.0
2021-04-16 10:50:00,146.58,146.87,146.52,146.82,3114.0,146.58,146.87,146.52,146.82,3114.0
2021-04-16 10:55:00,146.83,146.87,146.41,146.41,6300.0,146.83,146.87,146.41,146.41,6300.0
2021-04-16 11:00:00,146.37,146.41,145.95,146.02,2620.0,146.37,146.41,145.95,146.02,2620.0
2021-04-16 11:05:00,146.1,146.55,146.1,146.55,3350.0,146.1,146.55,146.1,146.55,3350.0
2021-04-16 11:10:00,146.46,146.56,146.4,146.4,2922.0,146.46,146.56,146.4,146.4,2922.0
2021-04-16 11:15:00,146.34,146.42,146.19,146.31,2683.0,146.34,146.42,146.19,146.31,2683.0
2021-04-16 11:20:00,146.26,146.31,146.22,146.31,4030.0,146.26,146.31,146.22,146.31,4030.0
2021-04-16 11:25:00,146.35,146.37,145.86,145.87,2940.0,146.35,146.37,145.86,145.87,2940.0
2021-04-16 11:30:00,145.92,146.09,145.88,146.05,4063.0,145.92,146.09,145.88,146.05,4063.0
2021-04-16 11:35:00,146.07,146.07,145.87,146.05,3215.0,146.07,146.07,145.87,146.05,3215.0
2021-04-16 11:40:00,146.0,146.26,145.92,146.22,3700.0,146.0,146.26,145.92,146.22,3700.0
2021-04-16 11:45:00,146.19,146.72,146.18,146.52,12455.0,146.19,146.72,146.18,146.52,12455.0
2021-04-16 11:50:00,146.56,146.77,146.56,146.77,3012.0,146.56,146.77,146.56,146.77,3012.0
2021-04-16 11:55:00,146.77,146.96,146.7,146.9,4144.0,146.77,146.96,146.7,146.9,4144.0
2021-04-16 12:00:00,146.95,147.12,146.95,146.95,3799.0,146.95,147.12,146.95,146.95,3799.0
2021-04-16 12:05:00,146.94,147.05,146.89,147.01,3328.0,146.94,147.05,146.89,147.01,3328.0
2021-04-16 12:10:00,147.01,147.01,146.82,146.85,2766.0,147.01,147.01,146.82,146.85,2766.0
2021-04-16 12:15:00,146.86,147.04,146.85,147.0,1500.0,146.86,147.04,146.85,147.0,1500.0
2021-04-16 12:20:00,146.97,147.17,146.97,147.14,6012.0,146.97,147.17,146.97,147.14,6012.0
2021-04-16 12:25:00,147.14,147.14,147.0,147.06,3894.0,147.14,147.14,147.0,147.06,3894.0
2021-04-16 12:30:00,147.05,147.1,146.86,146.88,3556.0,147.05,147.1,146.86,146.88,3556.0
2021-04-16 12:35:00,146.8,146.8,146.68,146.72,1375.0,146.8,146.8,146.68,146.72,1375.0
2021-04-16 12:40:00,146.74,146.83,146.72,146.8,1045.0,146.74,146.83,146.72,146.8,1045.0
2021-04-16 12:45:00,146.78,146.96,146.75,146.93,2791.0,146.78,146.96,146.75,146.93,2791.0
2021-04-16 12:50:00,146.79,146.79,146.62,146.74,1400.0,146.79,146.79,146.62,146.74,1400.0
2021-04-16 12:55:00,146.73,146.88,146.7,146.87,2319.0,146.73,146.88,146.7,146.87,2319.0
2021-04-16 13:00:00,146.82,146.88,146.81,146.87,1549.0,146.82,146.88,146.81,146.87,1549.0
2021-04-16 13:05:00,146.85,146.97,146.84,146.97,2829.0,146.85,146.97,146.84,146.97,2829.0
2021-04-16 13:10:00,146.95,146.95,146.8,146.83,2297.0,146.95,146.95,146.8,146.83,2297.0
2021-04-16 13:15:00,146.71,146.77,146.63,146.77,7065.0,146.71,146.77,146.63,146.77,7065.0
2021-04-16 13:20:00,146.74,146.74,146.48,146.54,4536.0,146.74,146.74,146.48,146.54,4536.0
2021-04-16 13:25:00,146.56,146.63,146.41,146.41,4083.0,146.56,146.63,146.41,146.41,4083.0
2021-04-16 13:30:00,146.46,146.63,146.42,146.61,3913.0,146.46,146.63,146.42,146.61,3913.0
2021-04-16 13:35:00,146.61,146.87,146.61,146.87,11563.0,146.61,146.87,146.61,146.87,11563.0
2021-04-16 13:40:00,146.88,146.95,146.67,146.67,3934.0,146.88,146.95,146.67,146.67,3934.0
2021-04-16 13:45:00,146.71,146.71,146.46,146.57,5491.0,146.71,146.71,146.46,146.57,5491.0
2021-04-16 13:50:00,146.53,146.53,146.43,146.52,900.0,146.53,146.53,146.43,146.52,900.0
2021-04-16 13:55:00,146.47,146.54,146.43,146.43,1300.0,146.47,146.54,146.43,146.43,1300.0
2021-04-16 14:00:00,146.38,146.74,146.38,146.65,3900.0,146.38,146.74,146.38,146.65,3900.0
2021-04-16 14:05:00,146.69,146.77,146.68,146.75,4065.0,146.69,146.77,146.68,146.75,4065.0
2021-04-16 14:10:00,146.71,146.74,146.61,146.63,3574.0,146.71,146.74,146.61,146.63,3574.0
2021-04-16 14:15:00,146.62,146.64,146.49,146.54,3485.0,146.62,146.64,146.49,146.54,3485.0
2021-04-16 14:20:00,146.53,146.58,146.4,146.58,2604.0,146.53,146.58,146.4,146.58,2604.0
2021-04-16 14:25:00,146.53,146.56,146.47,146.52,2806.0,146.53,146.56,146.47,146.52,2806.0
2021-04-16 14:30:00,146.59,146.78,146.59,146.75,2104.0,146.59,146.78,146.59,146.75,2104.0
2021-04-16 14:35:00,146.72,146.81,146.72,146.78,2570.0,146.72,146.81,146.72,146.78,2570.0
2021-04-16 14:40:00,146.78,146.79,146.71,146.73,2693.0,146.78,146.79,146.71,146.73,2693.0
2021-04-16 14:45:00,146.7,146.72,146.51,146.62,6135.0,146.7,146.72,146.51,146.62,6135.0
2021-04-16 14:50:00,146.62,146.64,146.53,146.64,2636.0,146.62,146.64,146.53,146.64,2636.0
2021-04-16 14:55:00,146.61,146.71,146.59,146.71,2222.0,146.61,146.71,146.59,146.71,2222.0
2021-04-16 15:00:00,146.74,146.97,146.73,146.91,6271.0,146.74,146.97,146.73,146.91,6271.0
2021-04-16 15:05:00,146.92,146.97,146.88,146.89,5853.0,146.92,146.97,146.88,146.89,5853.0
2021-04-16 15:10:00,146.88,147.02,146.77,147.01,3615.0,146.88,147.02,146.77,147.01,3615.0
2021-04-16 15:15:00,147.06,147.18,146.98,146.98,5597.0,147.06,147.18,146.98,146.98,5597.0
2021-04-16 15:20:00,147.03,147.05,146.89,147.05,4800.0,147.03,147.05,146.89,147.05,4800.0
2021-04-16 15:25:00,147.03,147.06,146.92,147.0,4890.0,147.03,147.06,146.92,147.0,4890.0
2021-04-16 15:30:00,146.96,147.01,146.83,146.91,12157.0,146.96,147.01,146.83,146.91,12157.0
2021-04-16 15:35:00,146.92,147.21,146.9,147.19,6865.0,146.92,147.21,146.9,147.19,6865.0
2021-04-16 15:40:00,147.21,147.34,147.18,147.19,6624.0,147.21,147.34,147.18,147.19,6624.0
2021-04-16 15:45:00,147.18,147.25,146.99,147.21,11991.0,147.18,147.25,146.99,147.21,11991.0
2021-04-16 15:50:00,147.22,147.42,147.19,147.27,25621.0,147.22,147.42,147.19,147.27,25621.0
2021-04-16 15:55:00,147.29,147.37,147.16,147.27,39607.0,147.29,147.37,147.16,147.27,39607.0
2021-04-19 09:30:00,145.58,146.39,144.49,146.37,41737.0,145.58,146.39,144.49,146.37,41737.0
2021-04-19 09:35:00,146.43,146.87,146.07,146.77,11880.0,146.43,146.87,146.07,146.77,11880.0
2021-04-19 09:40:00,146.77,147.01,146.15,146.39,6033.0,146.77,147.01,146.15,146.39,6033.0
2021-04-19 09:45:00,146.45,146.47,145.28,145.42,16999.0,146.45,146.47,145.28,145.42,16999.0
2021-04-19 09:50:00,145.47,145.59,145.17,145.19,11232.0,145.47,145.59,145.17,145.19,11232.0
2021-04-19 09:55:00,145.3,145.38,145.15,145.28,5659.0,145.3,145.38,145.15,145.28,5659.0
2021-04-19 10:00:00,145.41,145.49,144.82,144.82,8582.0,145.41,145.49,144.82,144.82,8582.0
2021-04-19 10:05:00,144.8,144.82,144.3,144.44,8495.0,144.8,144.82,144.3,144.44,8495.0
2021-04-19 10:10:00,144.48,144.5,143.95,144.27,9597.0,144.48,144.5,143.95,144.27,9597.0
2021-04-19 10:15:00,144.19,144.24,144.0,144.01,7646.0,144.19,144.24,144.0,144.01,7646.0
2021-04-19 10:20:00,144.13,144.24,143.76,143.96,7356.0,144.13,144.24,143.76,143.96,7356.0
2021-04-19 10:25:00,144.01,144.08,143.75,143.77,5754.0,144.01,144.08,143.75,143.77,5754.0
2021-04-19 10:30:00,143.8,143.86,143.43,143.47,19491.0,143.8,143.86,143.43,143.47,19491.0
2021-04-19 10:35:00,143.41,143.51,143.12,143.13,21917.0,143.41,143.51,143.12,143.13,21917.0
2021-04-19 10:40:00,143.14,143.28,142.97,142.97,11936.0,143.14,143.28,142.97,142.97,11936.0
2021-04-19 10:45:00,142.92,142.92,142.58,142.86,9749.0,142.92,142.92,142.58,142.86,9749.0
2021-04-19 10:50:00,142.84,143.21,142.73,143.06,23465.0,142.84,143.21,142.73,143.06,23465.0
2021-04-19 10:55:00,143.11,143.24,142.92,143.18,11333.0,143.11,143.24,142.92,143.18,11333.0
2021-04-19 11:00:00,143.22,143.28,143.05,143.05,10750.0,143.22,143.28,143.05,143.05,10750.0
2021-04-19 11:05:00,142.91,143.2,142.84,143.09,7063.0,142.91,143.2,142.84,143.09,7063.0
2021-04-19 11:10:00,143.1,143.12,142.77,142.99,5321.0,143.1,143.12,142.77,142.99,5321.0
2021-04-19 11:15:00,143.0,143.15,142.9,143.09,5427.0,143.0,143.15,142.9,143.09,5427.0
2021-04-19 11:20:00,143.06,143.07,142.8,142.81,5550.0,143.06,143.07,142.8,142.81,5550.0
2021-04-19 11:25:00,142.79,142.87,142.67,142.67,5974.0,142.79,142.87,142.67,142.67,5974.0
2021-04-19 11:30:00,142.62,142.65,141.94,142.03,13644.0,142.62,142.65,141.94,142.03,13644.0
2021-04-19 11:35:00,142.02,142.22,141.97,142.17,3765.0,142.02,142.22,141.97,142.17,3765.0
2021-04-19 11:40:00,142.28,142.31,141.9,141.95,4456.0,142.28,142.31,141.9,141.95,4456.0
2021-04-19 11:45:00,141.87,142.06,141.69,141.99,6648.0,141.87,142.06,141.69,141.99,6648.0
2021-04-19 11:50:00,142.08,142.33,142.05,142.07,16459.0,142.08,142.33,142.05,142.07,16459.0
2021-04-19 11:55:00,142.05,142.09,141.8,141.89,4092.0,142.05,142.09,141.8,141.89,4092.0
2021-04-19 12:00:00,141.83,141.89,141.39,141.53,8865.0,141.83,141.89,141.39,141.53,8865.0
2021-04-19 12:05:00,141.44,141.67,141.21,141.62,8257.0,141.44,141.67,141.21,141.62,8257.0
2021-04-19 12:10:00,141.63,141.71,141.45,141.5,9183.0,141.63,141.71,141.45,141.5,9183.0
2021-04-19 12:15:00,141.5,141.86,141.44,141.79,13628.0,141.5,141.86,141.44,141.79,13628.0
2021-04-19 12:20:00,141.82,141.86,141.58,141.58,5683.0,141.82,141.86,141.58,141.58,5683.0
2021-04-19 12:25:00,141.54,141.54,140.77,140.93,12074.0,141.54,141.54,140.77,140.93,12074.0
2021-04-19 12:30:00,140.94,140.99,140.77,140.94,8747.0,140.94,140.99,140.77,140.94,8747.0
2021-04-19 12:35:00,140.87,140.96,140.75,140.77,6160.0,140.87,140.96,140.75,140.77,6160.0
2021-04-19 12:40:00,140.74,140.76,140.5,140.62,5477.0,140.74,140.76,140.5,140.62,5477.0
2021-04-19 12:45:00,140.55,140.63,140.43,140.5,9254.0,140.55,140.63,140.43,140.5,9254.0
2021-04-19 12:50:00,140.47,140.73,140.44,140.65,6654.0,140.47,140.73,140.44,140.65,6654.0
2021-04-19 12:55:00,140.67,140.86,140.59,140.68,8105.0,140.67,140.86,140.59,140.68,8105.0
2021-04-19 13:00:00,140.66,140.84,140.57,140.77,8495.0,140.66,140.84,140.57,140.77,8495.0
2021-04-19 13:05:00,140.79,140.85,140.63,140.75,11240.0,140.79,140.85,140.63,140.75,11240.0
2021-04-19 13:10:00,140.77,141.09,140.77,140.86,6207.0,140.77,141.09,140.77,140.86,6207.0
2021-04-19 13:15:00,140.91,141.34,140.9,141.3,13301.0,140.91,141.34,140.9,141.3,13301.0
2021-04-19 13:20:00,141.32,141.34,140.81,140.83,5421.0,141.32,141.34,140.81,140.83,5421.0
2021-04-19 13:25:00,140.8,140.91,140.54,140.82,7250.0,140.8,140.91,140.54,140.82,7250.0
2021-04-19 13:30:00,140.79,140.88,140.6,140.84,26795.0,140.79,140.88,140.6,140.84,26795.0
2021-04-19 13:35:00,140.78,141.17,140.78,141.17,6426.0,140.78,141.17,140.78,141.17,6426.0
2021-04-19 13:40:00,141.2,141.24,140.9,141.04,6115.0,141.2,141.24,140.9,141.04,6115.0
2021-04-19 13:45:00,141.03,141.32,141.03,141.23,9199.0,141.03,141.32,141.03,141.23,9199.0
2021-04-19 13:50:00,141.22,141.28,141.02,141.23,7757.0,141.22,141.28,141.02,141.23,7757.0
2021-04-19 13:55:00,141.26,141.32,141.09,141.32,8337.0,141.26,141.32,141.09,141.32,8337.0
2021-04-19 14:00:00,141.31,141.38,140.99,141.03,5695.0,141.31,141.38,140.99,141.03,5695.0
2021-04-19 14:05:00,141.02,141.14,140.88,140.92,9519.0,141.02,141.14,140.88,140.92,9519.0
2021-04-19 14:10:00,140.91,141.32,140.91,141.25,13132.0,140.91,141.32,140.91,141.25,13132.0
2021-04-19 14:15:00,141.26,141.49,141.23,141.31,9222.0,141.26,141.49,141.23,141.31,9222.0
2021-04-19 14:20:00,141.4,141.5,141.33,141.36,13782.0,141.4,141.5,141.33,141.36,13782.0
2021-04-19 14:25:00,141.33,141.34,141.07,141.07,5115.0,141.33,141.34,141.07,141.07,5115.0
2021-04-19 14:30:00,140.99,141.12,140.79,140.79,6999.0,140.99,141.12,140.79,140.79,6999.0
2021-04-19 14:35:00,140.82,140.83,140.56,140.72,7965.0,140.82,140.83,140.56,140.72,7965.0
2021-04-19 14:40:00,140.72,141.19,140.68,141.11,10309.0,140.72,141.19,140.68,141.11,10309.0
2021-04-19 14:45:00,141.08,141.62,141.07,141.56,21389.0,141.08,141.62,141.07,141.56,21389.0
2021-04-19 14:50:00,141.54,141.7,141.52,141.53,42704.0,141.54,141.7,141.52,141.53,42704.0
2021-04-19 14:55:00,141.59,141.92,141.58,141.81,40206.0,141.59,141.92,141.58,141.81,40206.0
2021-04-19 15:00:00,141.79,141.87,141.7,141.8,16026.0,141.79,141.87,141.7,141.8,16026.0
2021-04-19 15:05:00,141.79,141.87,141.59,141.59,26760.0,141.79,141.87,141.59,141.59,26760.0
2021-04-19 15:10:00,141.54,141.62,141.13,141.14,8406.0,141.54,141.62,141.13,141.14,8406.0
2021-04-19 15:15:00,141.14,141.24,141.06,141.15,9833.0,141.14,141.24,141.06,141.15,9833.0
2021-04-19 15:20:00,141.13,141.2,141.05,141.1,9726.0,141.13,141.2,141.05,141.1,9726.0
2021-04-19 15:25:00,141.09,141.43,141.08,141.31,108565.0,141.09,141.43,141.08,141.31,108565.0
2021-04-19 15:30:00,141.29,141.46,141.22,141.41,14325.0,141.29,141.46,141.22,141.41,14325.0
2021-04-19 15:35:00,141.4,141.59,141.31,141.58,11066.0,141.4,141.59,141.31,141.58,11066.0
2021-04-19 15:40:00,141.57,141.89,141.54,141.77,15076.0,141.57,141.89,141.54,141.77,15076.0
2021-04-19 15:45:00,141.77,141.8,141.44,141.47,12139.0,141.77,141.8,141.44,141.47,12139.0
2021-04-19 15:50:00,141.45,141.71,141.44,141.64,28042.0,141.45,141.71,141.44,141.64,28042.0
2021-04-19 15:55:00,141.63,141.95,141.62,141.85,85414.0,141.63,141.95,141.62,141.85,85414.0
2021-04-20 09:30:00,140.59,141.87,140.34,140.43,37948.0,140.59,141.87,140.34,140.43,37948.0
2021-04-20 09:35:00,140.35,141.47,140.32,141.45,11016.0,140.35,141.47,140.32,141.45,11016.0
2021-04-20 09:40:00,141.31,141.72,141.2,141.36,20091.0,141.31,141.72,141.2,141.36,20091.0
2021-04-20 09:45:00,141.44,141.74,141.38,141.54,10703.0,141.44,141.74,141.38,141.54,10703.0
2021-04-20 09:50:00,141.67,142.06,141.5,141.74,12790.0,141.67,142.06,141.5,141.74,12790.0
2021-04-20 09:55:00,141.65,141.87,141.47,141.72,3847.0,141.65,141.87,141.47,141.72,3847.0
2021-04-20 10:00:00,141.65,142.0,141.57,141.57,13303.0,141.65,142.0,141.57,141.57,13303.0
2021-04-20 10:05:00,141.45,142.06,141.41,142.0,12233.0,141.45,142.06,141.41,142.0,12233.0
2021-04-20 10:10:00,141.95,142.1,141.62,141.64,23531.0,141.95,142.1,141.62,141.64,23531.0
2021-04-20 10:15:00,141.62,142.17,141.62,142.06,16954.0,141.62,142.17,141.62,142.06,16954.0
2021-04-20 10:20:00,141.99,141.99,141.58,141.58,9976.0,141.99,141.99,141.58,141.58,9976.0
2021-04-20 10:25:00,141.56,141.75,141.32,141.66,10270.0,141.56,141.75,141.32,141.66,10270.0
2021-04-20 10:30:00,141.58,141.7,141.34,141.6,20196.0,141.58,141.7,141.34,141.6,20196.0
2021-04-20 10:35:00,141.58,141.72,141.45,141.6,11008.0,141.58,141.72,141.45,141.6,11008.0
2021-04-20 10:40:00,141.53,141.56,141.01,141.08,4100.0,141.53,141.56,141.01,141.08,4100.0
2021-04-20 10:45:00,141.1,141.2,140.85,141.03,5620.0,141.1,141.2,140.85,141.03,5620.0
2021-04-20 10:50:00,141.03,141.1,140.75,140.84,6439.0,141.03,141.1,140.75,140.84,6439.0
2021-04-20 10:55:00,140.85,141.1,140.81,140.84,8265.0,140.85,141.1,140.81,140.84,8265.0
2021-04-20 11:00:00,140.77,141.05,140.76,140.94,15407.0,140.77,141.05,140.76,140.94,15407.0
2021-04-20 11:05:00,140.92,141.2,140.92,141.2,5710.0,140.92,141.2,140.92,141.2,5710.0
2021-04-20 11:10:00,141.2,141.2,141.05,141.14,8941.0,141.2,141.2,141.05,141.14,8941.0
2021-04-20 11:15:00,141.16,141.2,140.6,140.62,6901.0,141.16,141.2,140.6,140.62,6901.0
2021-04-20 11:20:00,140.52,140.6,140.29,140.35,27178.0,140.52,140.6,140.29,140.35,27178.0
2021-04-20 11:25:00,140.44,140.63,140.41,140.53,4539.0,140.44,140.63,140.41,140.53,4539.0
2021-04-20 11:30:00,140.47,140.52,140.34,140.45,1820.0,140.47,140.52,140.34,140.45,1820.0
2021-04-20 11:35:00,140.47,140.47,140.07,140.45,5351.0,140.47,140.47,140.07,140.45,5351.0
2021-04-20 11:40:00,140.47,140.51,140.21,140.34,31197.0,140.47,140.51,140.21,140.34,31197.0
2021-04-20 11:45:00,140.35,140.84,140.31,140.84,4275.0,140.35,140.84,140.31,140.84,4275.0
2021-04-20 11:50:00,140.81,141.04,140.75,140.99,7607.0,140.81,141.04,140.75,140.99,7607.0
2021-04-20 11:55:00,140.97,141.01,140.89,140.96,3570.0,140.97,141.01,140.89,140.96,3570.0
2021-04-20 12:00:00,140.99,141.02,140.79,140.88,7870.0,140.99,141.02,140.79,140.88,7870.0
2021-04-20 12:05:00,140.92,140.97,140.82,140.92,2541.0,140.92,140.97,140.82,140.92,2541.0
2021-04-20 12:10:00,140.94,141.08,140.94,140.99,6984.0,140.94,141.08,140.94,140.99,6984.0
2021-04-20 12:15:00,141.01,141.09,140.95,141.03,4499.0,141.01,141.09,140.95,141.03,4499.0
2021-04-20 12:20:00,141.06,141.13,141.04,141.07,2200.0,141.06,141.13,141.04,141.07,2200.0
2021-04-20 12:25:00,141.05,141.17,140.96,140.96,3787.0,141.05,141.17,140.96,140.96,3787.0
2021-04-20 12:30:00,140.94,141.01,140.9,140.9,2100.0,140.94,141.01,140.9,140.9,2100.0
2021-04-20 12:35:00,140.84,140.95,140.79,140.91,1583.0,140.84,140.95,140.79,140.91,1583.0
2021-04-20 12:40:00,140.89,140.89,140.55,140.56,2910.0,140.89,140.89,140.55,140.56,2910.0
2021-04-20 12:45:00,140.52,140.57,140.49,140.51,2014.0,140.52,140.57,140.49,140.51,2014.0
2021-04-20 12:50:00,140.51,140.7,140.36,140.37,5251.0,140.51,140.7,140.36,140.37,5251.0
2021-04-20 12:55:00,140.45,140.59,140.38,140.56,6125.0,140.45,140.59,140.38,140.56,6125.0
2021-04-20 13:00:00,140.53,140.67,140.41,140.56,3941.0,140.53,140.67,140.41,140.56,3941.0
2021-04-20 13:05:00,140.56,140.56,140.43,140.45,2900.0,140.56,140.56,140.43,140.45,2900.0
2021-04-20 13:10:00,140.45,140.52,140.34,140.52,2883.0,140.45,140.52,140.34,140.52,2883.0
2021-04-20 13:15:00,140.5,140.78,140.44,140.78,28854.0,140.5,140.78,140.44,140.78,28854.0
2021-04-20 13:20:00,140.75,140.75,140.45,140.46,5421.0,140.75,140.75,140.45,140.46,5421.0
2021-04-20 13:25:00,140.4,140.56,140.33,140.55,4685.0,140.4,140.56,140.33,140.55,4685.0
2021-04-20 13:30:00,140.58,140.9,140.58,140.82,1970.0,140.58,140.9,140.58,140.82,1970.0
2021-04-20 13:35:00,140.71,141.01,140.69,140.93,4747.0,140.71,141.01,140.69,140.93,4747.0
2021-04-20 13:40:00,140.89,140.89,140.66,140.72,3509.0,140.89,140.89,140.66,140.72,3509.0
2021-04-20 13:45:00,140.83,140.99,140.83,140.93,2951.0,140.83,140.99,140.83,140.93,2951.0
2021-04-20 13:50:00,140.92,141.07,140.8,140.9,4875.0,140.92,141.07,140.8,140.9,4875.0
2021-04-20 13:55:00,140.91,140.99,140.84,140.96,7856.0,140.91,140.99,140.84,140.96,7856.0
2021-04-20 14:00:00,140.94,140.99,140.88,140.98,3321.0,140.94,140.99,140.88,140.98,3321.0
2021-04-20 14:05:00,140.95,140.99,140.83,140.9,2000.0,140.95,140.99,140.83,140.9,2000.0
2021-04-20 14:10:00,140.87,140.87,140.68,140.79,2344.0,140.87,140.87,140.68,140.79,2344.0
2021-04-20 14:15:00,140.74,140.8,140.67,140.78,1653.0,140.74,140.8,140.67,140.78,1653.0
2021-04-20 14:20:00,140.69,140.8,140.69,140.79,1529.0,140.69,140.8,140.69,140.79,1529.0
2021-04-20 14:25:00,140.72,140.76,140.59,140.59,2102.0,140.72,140.76,140.59,140.59,2102.0
2021-04-20 14:30:00,140.58,140.66,140.41,140.41,4111.0,140.58,140.66,140.41,140.41,4111.0
2021-04-20 14:35:00,140.35,140.5,140.35,140.5,47971.0,140.35,140.5,140.35,140.5,47971.0
2021-04-20 14:40:00,140.49,140.87,140.48,140.83,13099.0,140.49,140.87,140.48,140.83,13099.0
2021-04-20 14:45:00,140.79,140.88,140.75,140.88,7539.0,140.79,140.88,140.75,140.88,7539.0
2021-04-20 14:50:00,140.84,141.05,140.81,140.81,4478.0,140.84,141.05,140.81,140.81,4478.0
2021-04-20 14:55:00,140.78,140.88,140.69,140.8,4703.0,140.78,140.88,140.69,140.8,4703.0
2021-04-20 15:00:00,140.81,141.13,140.81,141.12,11624.0,140.81,141.13,140.81,141.12,11624.0
2021-04-20 15:05:00,141.16,141.27,141.11,141.27,5494.0,141.16,141.27,141.11,141.27,5494.0
2021-04-20 15:10:00,141.27,141.27,141.0,141.1,9136.0,141.27,141.27,141.0,141.1,9136.0
2021-04-20 15:15:00,141.09,141.1,140.83,140.88,12934.0,141.09,141.1,140.83,140.88,12934.0
2021-04-20 15:20:00,140.92,141.1,140.86,141.0,5806.0,140.92,141.1,140.86,141.0,5806.0
2021-04-20 15:25:00,140.97,141.01,140.79,140.96,6992.0,140.97,141.01,140.79,140.96,6992.0
2021-04-20 15:30:00,140.96,141.1,140.96,141.07,12460.0,140.96,141.1,140.96,141.07,12460.0
2021-04-20 15:35:00,141.07,141.1,140.84,140.98,25929.0,141.07,141.1,140.84,140.98,25929.0
2021-04-20 15:40:00,140.98,141.3,140.88,141.3,58418.0,140.98,141.3,140.88,141.3,58418.0
2021-04-20 15:45:00,141.31,141.41,141.21,141.41,16717.0,141.31,141.41,141.21,141.41,16717.0
2021-04-20 15:50:00,141.32,141.38,141.06,141.15,38583.0,141.32,141.38,141.06,141.15,38583.0
2021-04-20 15:55:00,141.14,141.19,140.92,140.94,63439.0,141.14,141.19,140.92,140.94,63439.0
2021-04-21 09:30:00,141.39,141.75,140.44,140.76,24937.0,141.39,141.75,140.44,140.76,24937.0
2021-04-21 09:35:00,140.77,141.04,139.82,139.92,13204.0,140.77,141.04,139.82,139.92,13204.0
2021-04-21 09:40:00,139.92,140.6,139.9,140.42,11884.0,139.92,140.6,139.9,140.42,11884.0
2021-04-21 09:45:00,140.41,141.09,140.39,141.06,10881.0,140.41,141.09,140.39,141.06,10881.0
2021-04-21 09:50:00,141.08,141.21,140.68,140.76,13055.0,141.08,141.21,140.68,140.76,13055.0
2021-04-21 09:55:00,140.75,141.18,140.68,141.13,11236.0,140.75,141.18,140.68,141.13,11236.0
2021-04-21 10:00:00,141.13,141.29,140.96,141.03,9270.0,141.13,141.29,140.96,141.03,9270.0
2021-04-21 10:05:00,140.93,141.31,140.79,141.29,6639.0,140.93,141.31,140.79,141.29,6639.0
2021-04-21 10:10:00,141.24,141.44,141.13,141.31,9933.0,141.24,141.44,141.13,141.31,9933.0
2021-04-21 10:15:00,141.49,141.49,141.09,141.09,7722.0,141.49,141.49,141.09,141.09,7722.0
2021-04-21 10:20:00,141.11,141.45,140.97,141.45,17080.0,141.11,141.45,140.97,141.45,17080.0
2021-04-21 10:25:00,141.48,141.92,141.48,141.77,10055.0,141.48,141.92,141.48,141.77,10055.0
2021-04-21 10:30:00,141.78,141.78,141.47,141.62,8445.0,141.78,141.78,141.47,141.62,8445.0
2021-04-21 10:35:00,141.55,141.79,141.4,141.44,3835.0,141.55,141.79,141.4,141.44,3835.0
2021-04-21 10:40:00,141.46,141.53,141.31,141.45,3029.0,141.46,141.53,141.31,141.45,3029.0
2021-04-21 10:45:00,141.53,141.56,141.35,141.5,3573.0,141.53,141.56,141.35,141.5,3573.0
2021-04-21 10:50:00,141.47,141.5,141.27,141.37,4930.0,141.47,141.5,141.27,141.37,4930.0
2021-04-21 10:55:00,141.32,141.46,141.16,141.46,2007.0,141.32,141.46,141.16,141.46,2007.0
2021-04-21 11:00:00,141.46,141.75,141.37,141.37,7116.0,141.46,141.75,141.37,141.37,7116.0
2021-04-21 11:05:00,141.31,141.48,141.18,141.32,3136.0,141.31,141.48,141.18,141.32,3136.0
2021-04-21 11:10:00,141.45,141.75,141.36,141.72,5833.0,141.45,141.75,141.36,141.72,5833.0
2021-04-21 11:15:00,141.7,141.9,141.68,141.75,24146.0,141.7,141.9,141.68,141.75,24146.0
2021-04-21 11:20:00,141.75,141.83,141.52,141.52,23658.0,141.75,141.83,141.52,141.52,23658.0
2021-04-21 11:25:00,141.54,141.6,141.4,141.41,7569.0,141.54,141.6,141.4,141.41,7569.0
2021-04-21 11:30:00,141.41,141.7,141.4,141.7,21612.0,141.41,141.7,141.4,141.7,21612.0
2021-04-21 11:35:00,141.7,141.7,141.41,141.46,5435.0,141.7,141.7,141.41,141.46,5435.0
2021-04-21 11:40:00,141.46,141.53,141.39,141.49,5506.0,141.46,141.53,141.39,141.49,5506.0
2021-04-21 11:45:00,141.48,141.53,141.4,141.53,3550.0,141.48,141.53,141.4,141.53,3550.0
2021-04-21 11:50:00,141.53,141.56,141.44,141.5,4710.0,141.53,141.56,141.44,141.5,4710.0
2021-04-21 11:55:00,141.5,141.62,141.42,141.42,7200.0,141.5,141.62,141.42,141.42,7200.0
2021-04-21 12:00:00,141.39,141.67,141.36,141.61,4353.0,141.39,141.67,141.36,141.61,4353.0
2021-04-21 12:05:00,141.59,141.77,141.55,141.74,3205.0,141.59,141.77,141.55,141.74,3205.0
2021-04-21 12:10:00,141.72,141.75,141.53,141.66,5467.0,141.72,141.75,141.53,141.66,5467.0
2021-04-21 12:15:00,141.63,141.66,141.46,141.53,7084.0,141.63,141.66,141.46,141.53,7084.0
2021-04-21 12:20:00,141.52,141.76,141.42,141.72,118697.0,141.52,141.76,141.42,141.72,118697.0
2021-04-21 12:25:00,141.7,141.7,141.41,141.44,5600.0,141.7,141.7,141.41,141.44,5600.0
2021-04-21 12:30:00,141.45,141.61,141.44,141.52,26380.0,141.45,141.61,141.44,141.52,26380.0
2021-04-21 12:35:00,141.5,141.65,141.5,141.65,8468.0,141.5,141.65,141.5,141.65,8468.0
2021-04-21 12:40:00,141.64,141.65,141.57,141.59,5912.0,141.64,141.65,141.57,141.59,5912.0
2021-04-21 12:45:00,141.62,141.67,141.54,141.65,59682.0,141.62,141.67,141.54,141.65,59682.0
2021-04-21 12:50:00,141.65,141.65,141.5,141.5,19347.0,141.65,141.65,141.5,141.5,19347.0
2021-04-21 12:55:00,141.51,141.55,141.29,141.33,2900.0,141.51,141.55,141.29,141.33,2900.0
2021-04-21 13:00:00,141.49,141.67,141.41,141.45,6994.0,141.49,141.67,141.41,141.45,6994.0
2021-04-21 13:05:00,141.47,141.64,141.41,141.57,3824.0,141.47,141.64,141.41,141.57,3824.0
2021-04-21 13:10:00,141.65,141.65,141.55,141.63,9295.0,141.65,141.65,141.55,141.63,9295.0
2021-04-21 13:15:00,141.61,141.79,141.57,141.79,8544.0,141.61,141.79,141.57,141.79,8544.0
2021-04-21 13:20:00,141.79,141.87,141.6,141.72,13764.0,141.79,141.87,141.6,141.72,13764.0
2021-04-21 13:25:00,141.66,141.7,141.6,141.66,8294.0,141.66,141.7,141.6,141.66,8294.0
2021-04-21 13:30:00,141.69,141.74,141.6,141.69,9014.0,141.69,141.74,141.6,141.69,9014.0
2021-04-21 13:35:00,141.69,141.72,141.66,141.68,7746.0,141.69,141.72,141.66,141.68,7746.0
2021-04-21 13:40:00,141.65,141.66,141.49,141.64,8384.0,141.65,141.66,141.49,141.64,8384.0
2021-04-21 13:45:00,141.6,141.6,141.42,141.53,5744.0,141.6,141.6,141.42,141.53,5744.0
2021-04-21 13:50:00,141.53,141.69,141.5,141.5,11619.0,141.53,141.69,141.5,141.5,11619.0
2021-04-21 13:55:00,141.53,141.66,141.53,141.64,3246.0,141.53,141.66,141.53,141.64,3246.0
2021-04-21 14:00:00,141.68,141.7,141.5,141.5,7662.0,141.68,141.7,141.5,141.5,7662.0
2021-04-21 14:05:00,141.46,141.53,141.37,141.47,3778.0,141.46,141.53,141.37,141.47,3778.0
2021-04-21 14:10:00,141.47,141.5,141.43,141.49,4544.0,141.47,141.5,141.43,141.49,4544.0
2021-04-21 14:15:00,141.48,141.58,141.37,141.39,4185.0,141.48,141.58,141.37,141.39,4185.0
2021-04-21 14:20:00,141.4,141.45,141.23,141.23,3900.0,141.4,141.45,141.23,141.23,3900.0
2021-04-21 14:25:00,141.22,141.43,141.22,141.41,3214.0,141.22,141.43,141.22,141.41,3214.0
2021-04-21 14:30:00,141.44,141.6,141.36,141.55,7955.0,141.44,141.6,141.36,141.55,7955.0
2021-04-21 14:35:00,141.52,141.53,141.37,141.47,4954.0,141.52,141.53,141.37,141.47,4954.0
2021-04-21 14:40:00,141.39,141.46,141.32,141.38,4298.0,141.39,141.46,141.32,141.38,4298.0
2021-04-21 14:45:00,141.36,141.45,141.33,141.38,4252.0,141.36,141.45,141.33,141.38,4252.0
2021-04-21 14:50:00,141.38,141.45,141.32,141.43,4918.0,141.38,141.45,141.32,141.43,4918.0
2021-04-21 14:55:00,141.43,141.45,141.36,141.38,4060.0,141.43,141.45,141.36,141.38,4060.0
2021-04-21 15:00:00,141.39,141.42,141.29,141.31,3156.0,141.39,141.42,141.29,141.31,3156.0
2021-04-21 15:05:00,141.27,141.35,141.19,141.19,5190.0,141.27,141.35,141.19,141.19,5190.0
2021-04-21 15:10:00,141.21,141.31,141.2,141.27,5804.0,141.21,141.31,141.2,141.27,5804.0
2021-04-21 15:15:00,141.26,141.27,141.16,141.25,4760.0,141.26,141.27,141.16,141.25,4760.0
2021-04-21 15:20:00,141.26,141.26,141.2,141.2,3704.0,141.26,141.26,141.2,141.2,3704.0
2021-04-21 15:25:00,141.24,141.26,141.18,141.23,7863.0,141.24,141.26,141.18,141.23,7863.0
2021-04-21 15:30:00,141.28,141.7,141.28,141.57,11109.0,141.28,141.7,141.28,141.57,11109.0
2021-04-21 15:35:00,141.6,141.6,141.48,141.48,10551.0,141.6,141.6,141.48,141.48,10551.0
2021-04-21 15:40:00,141.47,141.61,141.44,141.59,37859.0,141.47,141.61,141.44,141.59,37859.0
2021-04-21 15:45:00,141.59,141.6,141.52,141.54,23665.0,141.59,141.6,141.52,141.54,23665.0
2021-04-21 15:50:00,141.55,141.8,141.48,141.67,95128.0,141.55,141.8,141.48,141.67,95128.0
2021-04-21 15:55:00,141.68,141.79,141.42,141.42,97448.0,141.68,141.79,141.42,141.42,97448.0
2021-04-22 09:30:00,142.37,142.87,141.82,142.05,49849.0,142.37,142.87,141.82,142.05,49849.0
2021-04-22 09:35:00,142.03,142.29,141.87,142.27,7070.0,142.03,142.29,141.87,142.27,7070.0
2021-04-22 09:40:00,142.39,142.43,141.83,141.84,10497.0,142.39,142.43,141.83,141.84,10497.0
2021-04-22 09:45:00,141.89,142.02,141.47,141.54,14302.0,141.89,142.02,141.47,141.54,14302.0
2021-04-22 09:50:00,141.53,141.65,141.32,141.41,14820.0,141.53,141.65,141.32,141.41,14820.0
2021-04-22 09:55:00,141.4,142.18,141.4,141.92,25926.0,141.4,142.18,141.4,141.92,25926.0
2021-04-22 10:00:00,141.85,142.0,141.59,141.62,13501.0,141.85,142.0,141.59,141.62,13501.0
2021-04-22 10:05:00,141.81,141.96,141.67,141.83,8876.0,141.81,141.96,141.67,141.83,8876.0
2021-04-22 10:10:00,141.8,141.86,141.58,141.78,6038.0,141.8,141.86,141.58,141.78,6038.0
2021-04-22 10:15:00,141.79,141.99,141.67,141.85,12156.0,141.79,141.99,141.67,141.85,12156.0
2021-04-22 10:20:00,141.85,142.0,141.8,141.96,10100.0,141.85,142.0,141.8,141.96,10100.0
2021-04-22 10:25:00,141.93,142.0,141.9,141.92,22853.0,141.93,142.0,141.9,141.92,22853.0
2021-04-22 10:30:00,141.92,142.26,141.89,142.26,39677.0,141.92,142.26,141.89,142.26,39677.0
2021-04-22 10:35:00,142.26,142.36,142.1,142.29,54050.0,142.26,142.36,142.1,142.29,54050.0
2021-04-22 10:40:00,142.3,142.3,142.04,142.13,53966.0,142.3,142.3,142.04,142.13,53966.0
2021-04-22 10:45:00,142.18,142.52,142.14,142.52,24212.0,142.18,142.52,142.14,142.52,24212.0
2021-04-22 10:50:00,142.5,142.83,142.37,142.64,13832.0,142.5,142.83,142.37,142.64,13832.0
2021-04-22 10:55:00,142.63,142.67,142.49,142.65,7287.0,142.63,142.67,142.49,142.65,7287.0
2021-04-22 11:00:00,142.65,142.75,142.41,142.42,9929.0,142.65,142.75,142.41,142.42,9929.0
2021-04-22 11:05:00,142.47,142.57,142.36,142.38,4793.0,142.47,142.57,142.36,142.38,4793.0
2021-04-22 11:10:00,142.36,142.39,142.07,142.12,5350.0,142.36,142.39,142.07,142.12,5350.0
2021-04-22 11:15:00,142.11,142.11,141.82,141.84,3258.0,142.11,142.11,141.82,141.84,3258.0
2021-04-22 11:20:00,141.83,142.0,141.76,141.95,141841.0,141.83,142.0,141.76,141.95,141841.0
2021-04-22 11:25:00,141.94,142.0,141.7,141.7,6305.0,141.94,142.0,141.7,141.7,6305.0
2021-04-22 11:30:00,141.69,142.0,141.61,141.99,10729.0,141.69,142.0,141.61,141.99,10729.0
2021-04-22 11:35:00,141.99,141.99,141.8,141.81,3947.0,141.99,141.99,141.8,141.81,3947.0
2021-04-22 11:40:00,141.84,142.0,141.8,141.88,5355.0,141.84,142.0,141.8,141.88,5355.0
2021-04-22 11:45:00,141.86,141.86,141.69,141.75,14269.0,141.86,141.86,141.69,141.75,14269.0
2021-04-22 11:50:00,141.77,141.85,141.45,141.51,14794.0,141.77,141.85,141.45,141.51,14794.0
2021-04-22 11:55:00,141.51,141.56,141.27,141.36,6559.0,141.51,141.56,141.27,141.36,6559.0
2021-04-22 12:00:00,141.39,141.48,141.3,141.44,6046.0,141.39,141.48,141.3,141.44,6046.0
2021-04-22 12:05:00,141.44,141.48,141.38,141.47,7676.0,141.44,141.48,141.38,141.47,7676.0
2021-04-22 12:10:00,141.47,141.5,141.36,141.4,12298.0,141.47,141.5,141.36,141.4,12298.0
2021-04-22 12:15:00,141.43,141.62,141.4,141.51,29303.0,141.43,141.62,141.4,141.51,29303.0
2021-04-22 12:20:00,141.55,141.7,141.47,141.54,19300.0,141.55,141.7,141.47,141.54,19300.0
2021-04-22 12:25:00,141.54,141.57,141.46,141.54,5916.0,141.54,141.57,141.46,141.54,5916.0
2021-04-22 12:30:00,141.58,141.83,141.44,141.44,11532.0,141.58,141.83,141.44,141.44,11532.0
2021-04-22 12:35:00,141.48,141.59,141.41,141.52,5768.0,141.48,141.59,141.41,141.52,5768.0
2021-04-22 12:40:00,141.53,141.57,141.46,141.53,4376.0,141.53,141.57,141.46,141.53,4376.0
2021-04-22 12:45:00,141.52,141.61,141.49,141.55,15541.0,141.52,141.61,141.49,141.55,15541.0
2021-04-22 12:50:00,141.53,141.71,141.49,141.71,8901.0,141.53,141.71,141.49,141.71,8901.0
2021-04-22 12:55:00,141.78,141.97,141.73,141.86,16291.0,141.78,141.97,141.73,141.86,16291.0
2021-04-22 13:00:00,141.86,141.9,141.77,141.78,9889.0,141.86,141.9,141.77,141.78,9889.0
2021-04-22 13:05:00,141.84,141.84,141.01,141.34,14160.0,141.84,141.84,141.01,141.34,14160.0
2021-04-22 13:10:00,141.3,141.3,140.65,141.0,10272.0,141.3,141.3,140.65,141.0,10272.0
2021-04-22 13:15:00,140.91,141.16,140.38,140.38,40510.0,140.91,141.16,140.38,140.38,40510.0
2021-04-22 13:20:00,140.33,140.75,140.3,140.66,3233.0,140.33,140.75,140.3,140.66,3233.0
2021-04-22 13:25:00,140.63,141.08,140.46,140.98,3948.0,140.63,141.08,140.46,140.98,3948.0
2021-04-22 13:30:00,141.0,141.0,140.65,140.84,6766.0,141.0,141.0,140.65,140.84,6766.0
2021-04-22 13:35:00,140.82,140.87,140.58,140.7,4310.0,140.82,140.87,140.58,140.7,4310.0
2021-04-22 13:40:00,140.72,140.72,139.99,139.99,9400.0,140.72,140.72,139.99,139.99,9400.0
2021-04-22 13:45:00,139.98,140.14,139.64,139.65,5313.0,139.98,140.14,139.64,139.65,5313.0
2021-04-22 13:50:00,139.7,139.77,139.3,139.33,7325.0,139.7,139.77,139.3,139.33,7325.0
2021-04-22 13:55:00,139.33,139.44,139.02,139.22,12460.0,139.33,139.44,139.02,139.22,12460.0
2021-04-22 14:00:00,139.22,139.37,138.95,139.19,12663.0,139.22,139.37,138.95,139.19,12663.0
2021-04-22 14:05:00,139.19,139.63,139.02,139.54,14769.0,139.19,139.63,139.02,139.54,14769.0
2021-04-22 14:10:00,139.46,139.59,139.3,139.59,7692.0,139.46,139.59,139.3,139.59,7692.0
2021-04-22 14:15:00,139.55,139.55,139.26,139.38,11025.0,139.55,139.55,139.26,139.38,11025.0
2021-04-22 14:20:00,139.4,139.54,139.35,139.49,6697.0,139.4,139.54,139.35,139.49,6697.0
2021-04-22 14:25:00,139.46,139.84,139.34,139.83,35222.0,139.46,139.84,139.34,139.83,35222.0
2021-04-22 14:30:00,139.81,140.03,139.66,139.92,20889.0,139.81,140.03,139.66,139.92,20889.0
2021-04-22 14:35:00,139.87,140.03,139.73,139.85,13880.0,139.87,140.03,139.73,139.85,13880.0
2021-04-22 14:40:00,139.8,140.14,139.79,140.09,7208.0,139.8,140.14,139.79,140.09,7208.0
2021-04-22 14:45:00,140.0,140.09,139.8,139.82,8507.0,140.0,140.09,139.8,139.82,8507.0
2021-04-22 14:50:00,139.88,139.9,139.6,139.68,6235.0,139.88,139.9,139.6,139.68,6235.0
2021-04-22 14:55:00,139.68,139.96,139.58,139.9,7564.0,139.68,139.96,139.58,139.9,7564.0
2021-04-22 15:00:00,139.83,140.09,139.79,139.98,6196.0,139.83,140.09,139.79,139.98,6196.0
2021-04-22 15:05:00,139.95,140.0,139.44,139.53,7255.0,139.95,140.0,139.44,139.53,7255.0
2021-04-22 15:10:00,139.54,139.75,139.5,139.65,5099.0,139.54,139.75,139.5,139.65,5099.0
2021-04-22 15:15:00,139.61,139.79,139.42,139.79,18290.0,139.61,139.79,139.42,139.79,18290.0
2021-04-22 15:20:00,139.72,139.84,139.57,139.57,17704.0,139.72,139.84,139.57,139.57,17704.0
2021-04-22 15:25:00,139.57,139.78,139.57,139.68,7517.0,139.57,139.78,139.57,139.68,7517.0
2021-04-22 15:30:00,139.75,140.11,139.75,140.09,11252.0,139.75,140.11,139.75,140.09,11252.0
2021-04-22 15:35:00,140.08,140.14,139.84,139.92,12849.0,140.08,140.14,139.84,139.92,12849.0
2021-04-22 15:40:00,139.94,140.13,139.9,139.91,16020.0,139.94,140.13,139.9,139.91,16020.0
2021-04-22 15:45:00,139.91,140.24,139.78,139.82,12913.0,139.91,140.24,139.78,139.82,12913.0
2021-04-22 15:50:00,139.81,140.14,139.81,140.11,34231.0,139.81,140.14,139.81,140.11,34231.0
2021-04-22 15:55:00,140.15,140.2,139.91,140.06,60414.0,140.15,140.2,139.91,140.06,60414.0
2021-04-23 09:30:00,141.59,142.56,140.91,141.83,45776.0,141.59,142.56,140.91,141.83,45776.0
2021-04-23 09:35:00,141.78,141.85,141.29,141.7,10615.0,141.78,141.85,141.29,141.7,10615.0
2021-04-23 09:40:00,141.97,142.06,141.38,141.73,7442.0,141.97,142.06,141.38,141.73,7442.0
2021-04-23 09:45:00,141.77,141.77,141.18,141.6,5766.0,141.77,141.77,141.18,141.6,5766.0
2021-04-23 09:50:00,141.65,141.94,141.64,141.88,7646.0,141.65,141.94,141.64,141.88,7646.0
2021-04-23 09:55:00,141.76,141.79,141.6,141.6,6032.0,141.76,141.79,141.6,141.6,6032.0
2021-04-23 10:00:00,141.73,141.79,141.47,141.68,10348.0,141.73,141.79,141.47,141.68,10348.0
2021-04-23 10:05:00,141.68,141.9,141.46,141.84,11638.0,141.68,141.9,141.46,141.84,11638.0
2021-04-23 10:10:00,141.87,141.9,141.72,141.78,17479.0,141.87,141.9,141.72,141.78,17479.0
2021-04-23 10:15:00,141.85,141.9,141.6,141.89,22818.0,141.85,141.9,141.6,141.89,22818.0
2021-04-23 10:20:00,141.87,141.91,141.53,141.58,10356.0,141.87,141.91,141.53,141.58,10356.0
2021-04-23 10:25:00,141.59,141.63,141.41,141.48,6888.0,141.59,141.63,141.41,141.48,6888.0
2021-04-23 10:30:00,141.5,141.86,141.41,141.85,6171.0,141.5,141.86,141.41,141.85,6171.0
2021-04-23 10:35:00,141.84,141.87,141.77,141.78,2374.0,141.84,141.87,141.77,141.78,2374.0
2021-04-23 10:40:00,141.82,141.9,141.54,141.54,8237.0,141.82,141.9,141.54,141.54,8237.0
2021-04-23 10:45:00,141.51,141.81,141.49,141.69,9453.0,141.51,141.81,141.49,141.69,9453.0
2021-04-23 10:50:00,141.61,141.7,141.51,141.68,6567.0,141.61,141.7,141.51,141.68,6567.0
2021-04-23 10:55:00,141.72,141.89,141.7,141.81,6196.0,141.72,141.89,141.7,141.81,6196.0
2021-04-23 11:00:00,141.82,141.88,141.78,141.88,5352.0,141.82,141.88,141.78,141.88,5352.0
2021-04-23 11:05:00,141.87,141.9,141.81,141.81,4269.0,141.87,141.9,141.81,141.81,4269.0
2021-04-23 11:10:00,141.78,141.87,141.77,141.84,3380.0,141.78,141.87,141.77,141.84,3380.0
2021-04-23 11:15:00,141.89,142.13,141.88,142.04,34647.0,141.89,142.13,141.88,142.04,34647.0
2021-04-23 11:20:00,142.03,142.33,141.93,142.33,5983.0,142.03,142.33,141.93,142.33,5983.0
2021-04-23 11:25:00,142.37,142.47,142.12,142.23,52254.0,142.37,142.47,142.12,142.23,52254.0
2021-04-23 11:30:00,142.31,142.53,142.29,142.47,7501.0,142.31,142.53,142.29,142.47,7501.0
2021-04-23 11:35:00,142.51,142.51,142.17,142.23,7739.0,142.51,142.51,142.17,142.23,7739.0
2021-04-23 11:40:00,142.24,142.26,141.99,142.09,9843.0,142.24,142.26,141.99,142.09,9843.0
2021-04-23 11:45:00,142.02,142.16,141.87,142.07,39522.0,142.02,142.16,141.87,142.07,39522.0
2021-04-23 11:50:00,142.06,142.23,141.99,142.02,16309.0,142.06,142.23,141.99,142.02,16309.0
2021-04-23 11:55:00,142.02,142.13,141.93,141.96,10652.0,142.02,142.13,141.93,141.96,10652.0
2021-04-23 12:00:00,141.94,142.0,141.66,141.66,11651.0,141.94,142.0,141.66,141.66,11651.0
2021-04-23 12:05:00,141.74,141.91,141.55,141.72,24754.0,141.74,141.91,141.55,141.72,24754.0
2021-04-23 12:10:00,141.71,141.91,141.66,141.79,4218.0,141.71,141.91,141.66,141.79,4218.0
2021-04-23 12:15:00,141.77,141.77,141.44,141.68,17804.0,141.77,141.77,141.44,141.68,17804.0
2021-04-23 12:20:00,141.67,141.7,141.34,141.47,14880.0,141.67,141.7,141.34,141.47,14880.0
2021-04-23 12:25:00,141.45,141.54,141.3,141.35,8253.0,141.45,141.54,141.3,141.35,8253.0
2021-04-23 12:30:00,141.35,141.44,141.08,141.2,33387.0,141.35,141.44,141.08,141.2,33387.0
2021-04-23 12:35:00,141.19,141.26,140.98,141.04,34050.0,141.19,141.26,140.98,141.04,34050.0
2021-04-23 12:40:00,141.04,141.27,140.96,141.21,47284.0,141.04,141.27,140.96,141.21,47284.0
2021-04-23 12:45:00,141.17,142.08,141.12,142.08,49050.0,141.17,142.08,141.12,142.08,49050.0
2021-04-23 12:50:00,142.06,142.2,142.02,142.19,8861.0,142.06,142.2,142.02,142.19,8861.0
2021-04-23 12:55:00,142.16,142.19,141.97,142.06,3414.0,142.16,142.19,141.97,142.06,3414.0
2021-04-23 13:00:00,142.1,142.2,142.05,142.13,4400.0,142.1,142.2,142.05,142.13,4400.0
2021-04-23 13:05:00,142.08,142.2,142.05,142.15,9361.0,142.08,142.2,142.05,142.15,9361.0
2021-04-23 13:10:00,142.15,142.2,142.07,142.2,32346.0,142.15,142.2,142.07,142.2,32346.0
2021-04-23 13:15:00,142.19,142.22,142.1,142.15,20121.0,142.19,142.22,142.1,142.15,20121.0
2021-04-23 13:20:00,142.15,142.2,142.13,142.2,25343.0,142.15,142.2,142.13,142.2,25343.0
2021-04-23 13:25:00,142.2,142.41,142.11,142.41,13550.0,142.2,142.41,142.11,142.41,13550.0
2021-04-23 13:30:00,142.41,142.93,142.35,142.84,18539.0,142.41,142.93,142.35,142.84,18539.0
2021-04-23 13:35:00,142.88,142.9,142.62,142.62,12371.0,142.88,142.9,142.62,142.62,12371.0
2021-04-23 13:40:00,142.67,143.13,142.64,142.78,23172.0,142.67,143.13,142.64,142.78,23172.0
2021-04-23 13:45:00,142.8,142.81,142.69,142.74,8576.0,142.8,142.81,142.69,142.74,8576.0
2021-04-23 13:50:00,142.7,142.73,142.58,142.68,1657.0,142.7,142.73,142.58,142.68,1657.0
2021-04-23 13:55:00,142.68,142.78,142.58,142.75,6032.0,142.68,142.78,142.58,142.75,6032.0
2021-04-23 14:00:00,142.77,142.8,142.67,142.7,3243.0,142.77,142.8,142.67,142.7,3243.0
2021-04-23 14:05:00,142.71,142.71,142.61,142.66,3057.0,142.71,142.71,142.61,142.66,3057.0
2021-04-23 14:10:00,142.56,142.65,142.56,142.57,5063.0,142.56,142.65,142.56,142.57,5063.0
2021-04-23 14:15:00,142.56,142.6,142.44,142.47,3913.0,142.56,142.6,142.44,142.47,3913.0
2021-04-23 14:20:00,142.44,142.5,142.41,142.41,3168.0,142.44,142.5,142.41,142.41,3168.0
2021-04-23 14:25:00,142.43,142.46,142.33,142.41,2681.0,142.43,142.46,142.33,142.41,2681.0
2021-04-23 14:30:00,142.43,142.56,142.39,142.5,7582.0,142.43,142.56,142.39,142.5,7582.0
2021-04-23 14:35:00,142.5,142.62,142.42,142.6,4267.0,142.5,142.62,142.42,142.6,4267.0
2021-04-23 14:40:00,142.62,142.62,142.49,142.53,7119.0,142.62,142.62,142.49,142.53,7119.0
2021-04-23 14:45:00,142.53,142.55,142.47,142.53,5969.0,142.53,142.55,142.47,142.53,5969.0
2021-04-23 14:50:00,142.54,142.59,142.49,142.55,25291.0,142.54,142.59,142.49,142.55,25291.0
2021-04-23 14:55:00,142.55,142.86,142.54,142.64,10509.0,142.55,142.86,142.54,142.64,10509.0
2021-04-23 15:00:00,142.66,142.68,142.46,142.5,7650.0,142.66,142.68,142.46,142.5,7650.0
2021-04-23 15:05:00,142.5,142.5,142.42,142.43,9343.0,142.5,142.5,142.42,142.43,9343.0
2021-04-23 15:10:00,142.43,142.5,142.39,142.5,7763.0,142.43,142.5,142.39,142.5,7763.0
2021-04-23 15:15:00,142.5,142.75,142.47,142.56,23834.0,142.5,142.75,142.47,142.56,23834.0
2021-04-23 15:20:00,142.58,142.6,142.55,142.6,12267.0,142.58,142.6,142.55,142.6,12267.0
2021-04-23 15:25:00,142.59,142.62,142.48,142.48,32768.0,142.59,142.62,142.48,142.48,32768.0
2021-04-23 15:30:00,142.5,142.67,142.45,142.67,29158.0,142.5,142.67,142.45,142.67,29158.0
2021-04-23 15:35:00,142.65,142.78,142.54,142.55,31341.0,142.65,142.78,142.54,142.55,31341.0
2021-04-23 15:40:00,142.55,142.57,142.41,142.5,36031.0,142.55,142.57,142.41,142.5,36031.0
2021-04-23 15:45:00,142.48,142.54,142.34,142.5,24228.0,142.48,142.54,142.34,142.5,24228.0
2021-04-23 15:50:00,142.52,142.52,142.21,142.34,41542.0,142.52,142.52,142.21,142.34,41542.0
2021-04-23 15:55:00,142.31,142.33,142.09,142.13,57449.0,142.31,142.33,142.09,142.13,57449.0
2021-04-26 09:30:00,141.17,141.59,140.4,141.32,43382.0,141.17,141.59,140.4,141.32,43382.0
2021-04-26 09:35:00,141.3,141.42,140.95,141.36,15513.0,141.3,141.42,140.95,141.36,15513.0
2021-04-26 09:40:00,141.52,141.92,141.39,141.7,13202.0,141.52,141.92,141.39,141.7,13202.0
2021-04-26 09:45:00,141.82,141.83,141.26,141.56,13306.0,141.82,141.83,141.26,141.56,13306.0
2021-04-26 09:50:00,141.46,141.47,140.9,141.27,6279.0,141.46,141.47,140.9,141.27,6279.0
2021-04-26 09:55:00,141.38,141.83,141.38,141.8,14800.0,141.38,141.83,141.38,141.8,14800.0
2021-04-26 10:00:00,141.83,142.19,141.83,142.14,9098.0,141.83,142.19,141.83,142.14,9098.0
2021-04-26 10:05:00,142.23,142.7,142.16,142.64,8654.0,142.23,142.7,142.16,142.64,8654.0
2021-04-26 10:10:00,142.66,142.67,142.39,142.39,6393.0,142.66,142.67,142.39,142.39,6393.0
2021-04-26 10:15:00,142.39,142.39,141.96,142.12,24016.0,142.39,142.39,141.96,142.12,24016.0
2021-04-26 10:20:00,142.19,142.78,142.19,142.78,49723.0,142.19,142.78,142.19,142.78,49723.0
2021-04-26 10:25:00,142.77,143.08,142.73,142.94,10565.0,142.77,143.08,142.73,142.94,10565.0
2021-04-26 10:30:00,143.03,143.35,142.99,143.05,17201.0,143.03,143.35,142.99,143.05,17201.0
2021-04-26 10:35:00,143.15,143.2,142.98,143.16,10000.0,143.15,143.2,142.98,143.16,10000.0
2021-04-26 10:40:00,143.12,143.29,143.11,143.2,22708.0,143.12,143.29,143.11,143.2,22708.0
2021-04-26 10:45:00,143.2,143.4,142.99,143.37,28542.0,143.2,143.4,142.99,143.37,28542.0
2021-04-26 10:50:00,143.34,143.34,142.99,142.99,10015.0,143.34,143.34,142.99,142.99,10015.0
2021-04-26 10:55:00,142.99,143.05,142.98,143.05,27109.0,142.99,143.05,142.98,143.05,27109.0
2021-04-26 11:00:00,143.05,143.5,143.03,143.29,41866.0,143.05,143.5,143.03,143.29,41866.0
2021-04-26 11:05:00,143.22,143.3,143.12,143.26,7572.0,143.22,143.3,143.12,143.26,7572.0
2021-04-26 11:10:00,143.28,143.92,143.28,143.45,54165.0,143.28,143.92,143.28,143.45,54165.0
2021-04-26 11:15:00,143.45,143.64,143.4,143.57,18039.0,143.45,143.64,143.4,143.57,18039.0
2021-04-26 11:20:00,143.55,143.89,143.45,143.71,13348.0,143.55,143.89,143.45,143.71,13348.0
2021-04-26 11:25:00,143.75,143.95,143.74,143.86,7657.0,143.75,143.95,143.74,143.86,7657.0
2021-04-26 11:30:00,143.9,143.9,143.37,143.4,25097.0,143.9,143.9,143.37,143.4,25097.0
2021-04-26 11:35:00,143.4,143.64,143.3,143.64,45544.0,143.4,143.64,143.3,143.64,45544.0
2021-04-26 11:40:00,143.64,144.03,143.54,143.67,12314.0,143.64,144.03,143.54,143.67,12314.0
2021-04-26 11:45:00,143.65,143.84,143.5,143.65,7591.0,143.65,143.84,143.5,143.65,7591.0
2021-04-26 11:50:00,143.65,143.74,143.38,143.4,17927.0,143.65,143.74,143.38,143.4,17927.0
2021-04-26 11:55:00,143.4,143.58,143.33,143.5,51412.0,143.4,143.58,143.33,143.5,51412.0
2021-04-26 12:00:00,143.54,143.6,143.47,143.6,6946.0,143.54,143.6,143.47,143.6,6946.0
2021-04-26 12:05:00,143.64,143.66,143.44,143.49,5670.0,143.64,143.66,143.44,143.49,5670.0
2021-04-26 12:10:00,143.49,143.6,143.41,143.54,3607.0,143.49,143.6,143.41,143.54,3607.0
2021-04-26 12:15:00,143.5,143.67,143.42,143.61,5705.0,143.5,143.67,143.42,143.61,5705.0
2021-04-26 12:20:00,143.65,143.89,143.63,143.89,6612.0,143.65,143.89,143.63,143.89,6612.0
2021-04-26 12:25:00,143.9,143.94,143.74,143.88,4877.0,143.9,143.94,143.74,143.88,4877.0
2021-04-26 12:30:00,143.9,143.96,143.79,143.92,5671.0,143.9,143.96,143.79,143.92,5671.0
2021-04-26 12:35:00,143.93,144.07,143.91,144.06,8406.0,143.93,144.07,143.91,144.06,8406.0
2021-04-26 12:40:00,144.06,144.14,144.0,144.14,5329.0,144.06,144.14,144.0,144.14,5329.0
2021-04-26 12:45:00,144.17,144.19,144.08,144.11,63761.0,144.17,144.19,144.08,144.11,63761.0
2021-04-26 12:50:00,144.07,144.08,143.75,143.75,6608.0,144.07,144.08,143.75,143.75,6608.0
2021-04-26 12:55:00,143.77,143.97,143.77,143.96,11078.0,143.77,143.97,143.77,143.96,11078.0
2021-04-26 13:00:00,143.98,143.99,143.87,143.89,6275.0,143.98,143.99,143.87,143.89,6275.0
2021-04-26 13:05:00,143.89,144.04,143.86,144.04,6392.0,143.89,144.04,143.86,144.04,6392.0
2021-04-26 13:10:00,144.08,144.24,144.06,144.16,3841.0,144.08,144.24,144.06,144.16,3841.0
2021-04-26 13:15:00,144.13,144.22,144.05,144.05,7246.0,144.13,144.22,144.05,144.05,7246.0
2021-04-26 13:20:00,144.08,144.08,143.98,144.03,4478.0,144.08,144.08,143.98,144.03,4478.0
2021-04-26 13:25:00,144.03,144.03,143.78,143.9,5424.0,144.03,144.03,143.78,143.9,5424.0
2021-04-26 13:30:00,143.92,143.94,143.83,143.92,6382.0,143.92,143.94,143.83,143.92,6382.0
2021-04-26 13:35:00,143.93,144.06,143.9,143.91,4510.0,143.93,144.06,143.9,143.91,4510.0
2021-04-26 13:40:00,143.91,144.01,143.82,143.87,4558.0,143.91,144.01,143.82,143.87,4558.0
2021-04-26 13:45:00,143.91,144.37,143.91,144.31,12809.0,143.91,144.37,143.91,144.31,12809.0
2021-04-26 13:50:00,144.33,144.41,144.19,144.23,8459.0,144.33,144.41,144.19,144.23,8459.0
2021-04-26 13:55:00,144.17,144.21,144.09,144.12,5400.0,144.17,144.21,144.09,144.12,5400.0
2021-04-26 14:00:00,144.11,144.15,144.07,144.13,4720.0,144.11,144.15,144.07,144.13,4720.0
2021-04-26 14:05:00,144.1,144.2,144.1,144.19,5705.0,144.1,144.2,144.1,144.19,5705.0
2021-04-26 14:10:00,144.23,144.37,144.19,144.37,13640.0,144.23,144.37,144.19,144.37,13640.0
2021-04-26 14:15:00,144.34,144.36,144.0,144.1,11222.0,144.34,144.36,144.0,144.1,11222.0
2021-04-26 14:20:00,144.14,144.19,144.11,144.11,3866.0,144.14,144.19,144.11,144.11,3866.0
2021-04-26 14:25:00,144.11,144.2,144.06,144.06,4607.0,144.11,144.2,144.06,144.06,4607.0
2021-04-26 14:30:00,144.06,144.22,144.06,144.13,4700.0,144.06,144.22,144.06,144.13,4700.0
2021-04-26 14:35:00,144.11,144.12,144.01,144.06,6245.0,144.11,144.12,144.01,144.06,6245.0
2021-04-26 14:40:00,144.09,144.21,144.06,144.14,4897.0,144.09,144.21,144.06,144.14,4897.0
2021-04-26 14:45:00,144.14,144.25,144.14,144.25,5296.0,144.14,144.25,144.14,144.25,5296.0
2021-04-26 14:50:00,144.26,144.26,144.11,144.12,6609.0,144.26,144.26,144.11,144.12,6609.0
2021-04-26 14:55:00,144.11,144.29,144.1,144.25,5495.0,144.11,144.29,144.1,144.25,5495.0
2021-04-26 15:00:00,144.3,144.31,144.11,144.21,9116.0,144.3,144.31,144.11,144.21,9116.0
2021-04-26 15:05:00,144.21,144.23,144.13,144.13,5368.0,144.21,144.23,144.13,144.13,5368.0
2021-04-26 15:10:00,144.16,144.16,144.02,144.06,8132.0,144.16,144.16,144.02,144.06,8132.0
2021-04-26 15:15:00,144.06,144.14,144.01,144.08,6552.0,144.06,144.14,144.01,144.08,6552.0
2021-04-26 15:20:00,144.1,144.14,144.02,144.11,7537.0,144.1,144.14,144.02,144.11,7537.0
2021-04-26 15:25:00,144.17,144.17,143.65,143.66,13580.0,144.17,144.17,143.65,143.66,13580.0
2021-04-26 15:30:00,143.65,143.76,143.59,143.73,14851.0,143.65,143.76,143.59,143.73,14851.0
2021-04-26 15:35:00,143.75,143.94,143.71,143.92,11906.0,143.75,143.94,143.71,143.92,11906.0
2021-04-26 15:40:00,143.94,143.96,143.69,143.78,15934.0,143.94,143.96,143.69,143.78,15934.0
2021-04-26 15:45:00,143.77,143.85,143.61,143.71,19286.0,143.77,143.85,143.61,143.71,19286.0
2021-04-26 15:50:00,143.7,143.91,143.66,143.88,38311.0,143.7,143.91,143.66,143.88,38311.0
2021-04-26 15:55:00,143.88,144.24,143.88,144.24,44558.0,143.88,144.24,143.88,144.24,44558.0
2021-04-27 09:30:00,135.53,136.92,134.49,135.03,267056.0,135.53,136.92,134.49,135.03,267056.0
2021-04-27 09:35:00,135.03,135.03,132.78,132.94,221037.0,135.03,135.03,132.78,132.94,221037.0
2021-04-27 09:40:00,133.0,133.24,131.74,131.92,152525.0,133.0,133.24,131.74,131.92,152525.0
2021-04-27 09:45:00,131.8,132.49,131.62,132.09,200925.0,131.8,132.49,131.62,132.09,200925.0
2021-04-27 09:50:00,132.04,132.52,131.42,131.5,110212.0,132.04,132.52,131.42,131.5,110212.0
2021-04-27 09:55:00,131.51,131.62,130.91,131.0,92900.0,131.51,131.62,130.91,131.0,92900.0
2021-04-27 10:00:00,131.08,131.32,130.86,130.92,88799.0,131.08,131.32,130.86,130.92,88799.0
2021-04-27 10:05:00,130.91,131.39,130.7,131.22,155786.0,130.91,131.39,130.7,131.22,155786.0
2021-04-27 10:10:00,131.28,131.33,130.66,131.08,103550.0,131.28,131.33,130.66,131.08,103550.0
2021-04-27 10:15:00,131.08,131.14,130.76,130.92,79304.0,131.08,131.14,130.76,130.92,79304.0
2021-04-27 10:20:00,130.9,131.3,130.45,130.88,68382.0,130.9,131.3,130.45,130.88,68382.0
2021-04-27 10:25:00,130.84,131.93,130.79,131.77,74059.0,130.84,131.93,130.79,131.77,74059.0
2021-04-27 10:30:00,131.74,131.74,130.95,131.43,51072.0,131.74,131.74,130.95,131.43,51072.0
2021-04-27 10:35:00,131.44,131.49,131.09,131.25,41855.0,131.44,131.49,131.09,131.25,41855.0
2021-04-27 10:40:00,131.24,131.44,130.75,131.13,36219.0,131.24,131.44,130.75,131.13,36219.0
2021-04-27 10:45:00,131.15,131.18,130.77,131.01,38465.0,131.15,131.18,130.77,131.01,38465.0
2021-04-27 10:50:00,131.01,131.45,130.95,131.43,21961.0,131.01,131.45,130.95,131.43,21961.0
2021-04-27 10:55:00,131.43,132.12,131.43,132.0,57945.0,131.43,132.12,131.43,132.0,57945.0
2021-04-27 11:00:00,132.01,132.36,131.95,132.19,85665.0,132.01,132.36,131.95,132.19,85665.0
2021-04-27 11:05:00,132.16,132.49,131.85,132.31,50466.0,132.16,132.49,131.85,132.31,50466.0
2021-04-27 11:10:00,132.28,132.94,132.28,132.82,76247.0,132.28,132.94,132.28,132.82,76247.0
2021-04-27 11:15:00,132.79,132.84,131.91,131.93,65887.0,132.79,132.84,131.91,131.93,65887.0
2021-04-27 11:20:00,131.94,132.69,131.94,132.65,61374.0,131.94,132.69,131.94,132.65,61374.0
2021-04-27 11:25:00,132.61,133.42,132.6,133.33,97840.0,132.61,133.42,132.6,133.33,97840.0
2021-04-27 11:30:00,133.38,133.56,133.17,133.36,80933.0,133.38,133.56,133.17,133.36,80933.0
2021-04-27 11:35:00,133.36,133.36,132.47,132.62,57236.0,133.36,133.36,132.47,132.62,57236.0
2021-04-27 11:40:00,132.65,132.83,132.43,132.51,41369.0,132.65,132.83,132.43,132.51,41369.0
2021-04-27 11:45:00,132.51,132.9,132.48,132.69,42875.0,132.51,132.9,132.48,132.69,42875.0
2021-04-27 11:50:00,132.66,132.68,132.48,132.59,32172.0,132.66,132.68,132.48,132.59,32172.0
2021-04-27 11:55:00,132.59,132.8,132.49,132.72,35127.0,132.59,132.8,132.49,132.72,35127.0
2021-04-27 12:00:00,132.72,132.85,132.5,132.85,30598.0,132.72,132.85,132.5,132.85,30598.0
2021-04-27 12:05:00,132.88,133.24,132.81,133.24,33161.0,132.88,133.24,132.81,133.24,33161.0
2021-04-27 12:10:00,133.19,133.61,133.07,133.57,33082.0,133.19,133.61,133.07,133.57,33082.0
2021-04-27 12:15:00,133.54,133.77,133.5,133.68,41568.0,133.54,133.77,133.5,133.68,41568.0
2021-04-27 12:20:00,133.71,134.15,133.71,134.04,58737.0,133.71,134.15,133.71,134.04,58737.0
2021-04-27 12:25:00,134.03,134.29,134.03,134.09,37774.0,134.03,134.29,134.03,134.09,37774.0
2021-04-27 12:30:00,134.12,134.23,133.84,134.02,47604.0,134.12,134.23,133.84,134.02,47604.0
2021-04-27 12:35:00,134.08,134.19,133.88,134.09,46736.0,134.08,134.19,133.88,134.09,46736.0
2021-04-27 12:40:00,134.08,134.2,133.77,133.84,20814.0,134.08,134.2,133.77,133.84,20814.0
2021-04-27 12:45:00,133.84,133.94,133.43,133.57,42495.0,133.84,133.94,133.43,133.57,42495.0
2021-04-27 12:50:00,133.58,133.58,132.71,132.74,45929.0,133.58,133.58,132.71,132.74,45929.0
2021-04-27 12:55:00,132.69,132.85,132.48,132.52,19369.0,132.69,132.85,132.48,132.52,19369.0
2021-04-27 13:00:00,132.55,132.62,132.46,132.5,28784.0,132.55,132.62,132.46,132.5,28784.0
2021-04-27 13:05:00,132.49,132.73,132.45,132.64,27250.0,132.49,132.73,132.45,132.64,27250.0
2021-04-27 13:10:00,132.65,132.72,132.44,132.72,20261.0,132.65,132.72,132.44,132.72,20261.0
2021-04-27 13:15:00,132.65,132.76,132.5,132.67,21020.0,132.65,132.76,132.5,132.67,21020.0
2021-04-27 13:20:00,132.67,132.95,132.51,132.67,24626.0,132.67,132.95,132.51,132.67,24626.0
2021-04-27 13:25:00,132.64,132.69,132.48,132.63,32457.0,132.64,132.69,132.48,132.63,32457.0
2021-04-27 13:30:00,132.59,132.73,132.45,132.68,42850.0,132.59,132.73,132.45,132.68,42850.0
2021-04-27 13:35:00,132.7,132.76,132.6,132.7,17104.0,132.7,132.76,132.6,132.7,17104.0
2021-04-27 13:40:00,132.65,133.1,132.65,133.06,21921.0,132.65,133.1,132.65,133.06,21921.0
2021-04-27 13:45:00,133.03,133.5,132.9,133.5,28503.0,133.03,133.5,132.9,133.5,28503.0
2021-04-27 13:50:00,133.5,134.08,133.45,134.07,38969.0,133.5,134.08,133.45,134.07,38969.0
2021-04-27 13:55:00,134.09,134.19,133.86,134.11,42023.0,134.09,134.19,133.86,134.11,42023.0
2021-04-27 14:00:00,134.14,134.14,133.38,133.63,36599.0,134.14,134.14,133.38,133.63,36599.0
2021-04-27 14:05:00,133.62,133.91,133.32,133.78,42467.0,133.62,133.91,133.32,133.78,42467.0
2021-04-27 14:10:00,133.81,133.96,133.55,133.8,21020.0,133.81,133.96,133.55,133.8,21020.0
2021-04-27 14:15:00,133.78,134.02,133.73,133.94,20905.0,133.78,134.02,133.73,133.94,20905.0
2021-04-27 14:20:00,133.94,134.09,133.65,133.94,44012.0,133.94,134.09,133.65,133.94,44012.0
2021-04-27 14:25:00,133.94,134.18,133.68,133.7,54507.0,133.94,134.18,133.68,133.7,54507.0
2021-04-27 14:30:00,133.66,133.98,133.66,133.79,22050.0,133.66,133.98,133.66,133.79,22050.0
2021-04-27 14:35:00,133.74,133.98,133.57,133.95,19482.0,133.74,133.98,133.57,133.95,19482.0
2021-04-27 14:40:00,133.91,134.17,133.86,134.11,21839.0,133.91,134.17,133.86,134.11,21839.0
2021-04-27 14:45:00,134.11,134.17,133.72,133.9,22512.0,134.11,134.17,133.72,133.9,22512.0
2021-04-27 14:50:00,133.95,134.17,133.91,133.95,27396.0,133.95,134.17,133.91,133.95,27396.0
2021-04-27 14:55:00,133.99,134.39,133.99,134.16,28069.0,133.99,134.39,133.99,134.16,28069.0
2021-04-27 15:00:00,134.1,134.17,133.61,133.61,53048.0,134.1,134.17,133.61,133.61,53048.0
2021-04-27 15:05:00,133.57,133.65,133.1,133.16,44484.0,133.57,133.65,133.1,133.16,44484.0
2021-04-27 15:10:00,133.2,133.5,133.17,133.35,27341.0,133.2,133.5,133.17,133.35,27341.0
2021-04-27 15:15:00,133.36,133.38,133.06,133.22,24368.0,133.36,133.38,133.06,133.22,24368.0
2021-04-27 15:20:00,133.23,133.36,133.07,133.31,36909.0,133.23,133.36,133.07,133.31,36909.0
2021-04-27 15:25:00,133.31,133.31,132.79,132.99,37813.0,133.31,133.31,132.79,132.99,37813.0
2021-04-27 15:30:00,132.99,133.18,132.89,133.06,35378.0,132.99,133.18,132.89,133.06,35378.0
2021-04-27 15:35:00,133.03,133.12,132.85,133.09,38626.0,133.03,133.12,132.85,133.09,38626.0
2021-04-27 15:40:00,133.13,133.23,133.06,133.21,36195.0,133.13,133.23,133.06,133.21,36195.0
2021-04-27 15:45:00,133.21,133.3,133.07,133.3,70335.0,133.21,133.3,133.07,133.3,70335.0
2021-04-27 15:50:00,133.33,133.35,132.92,132.92,150636.0,133.33,133.35,132.92,132.92,150636.0
2021-04-27 15:55:00,132.9,133.06,132.74,132.75,203153.0,132.9,133.06,132.74,132.75,203153.0
2021-04-28 09:30:00,132.18,132.73,131.96,132.0,88859.0,132.18,132.73,131.96,132.0,88859.0
2021-04-28 09:35:00,132.07,132.09,131.26,131.43,66575.0,132.07,132.09,131.26,131.43,66575.0
2021-04-28 09:40:00,131.43,131.92,131.26,131.61,31343.0,131.43,131.92,131.26,131.61,31343.0
2021-04-28 09:45:00,131.46,131.46,130.27,130.34,98749.0,131.46,131.46,130.27,130.34,98749.0
2021-04-28 09:50:00,130.38,130.99,130.38,130.88,41246.0,130.38,130.99,130.38,130.88,41246.0
2021-04-28 09:55:00,130.91,131.32,130.76,131.14,21045.0,130.91,131.32,130.76,131.14,21045.0
2021-04-28 10:00:00,131.16,131.19,130.5,131.19,37129.0,131.16,131.19,130.5,131.19,37129.0
2021-04-28 10:05:00,131.19,131.3,131.01,131.01,19313.0,131.19,131.3,131.01,131.01,19313.0
2021-04-28 10:10:00,131.09,131.11,130.83,131.0,75187.0,131.09,131.11,130.83,131.0,75187.0
2021-04-28 10:15:00,131.04,132.02,130.93,131.51,104893.0,131.04,132.02,130.93,131.51,104893.0
2021-04-28 10:20:00,131.52,131.72,131.27,131.38,10916.0,131.52,131.72,131.27,131.38,10916.0
2021-04-28 10:25:00,131.38,131.95,131.23,131.61,36752.0,131.38,131.95,131.23,131.61,36752.0
2021-04-28 10:30:00,131.61,131.72,131.46,131.59,16211.0,131.61,131.72,131.46,131.59,16211.0
2021-04-28 10:35:00,131.56,131.86,131.48,131.58,17480.0,131.56,131.86,131.48,131.58,17480.0
2021-04-28 10:40:00,131.56,131.6,131.38,131.45,11992.0,131.56,131.6,131.38,131.45,11992.0
2021-04-28 10:45:00,131.43,131.63,131.31,131.63,28413.0,131.43,131.63,131.31,131.63,28413.0
2021-04-28 10:50:00,131.63,132.04,131.62,131.83,32639.0,131.63,132.04,131.62,131.83,32639.0
2021-04-28 10:55:00,131.8,131.89,131.6,131.72,33096.0,131.8,131.89,131.6,131.72,33096.0
2021-04-28 11:00:00,131.72,131.84,131.57,131.57,13430.0,131.72,131.84,131.57,131.57,13430.0
2021-04-28 11:05:00,131.5,131.97,131.44,131.95,6709.0,131.5,131.97,131.44,131.95,6709.0
2021-04-28 11:10:00,131.99,132.19,131.92,132.08,27266.0,131.99,132.19,131.92,132.08,27266.0
2021-04-28 11:15:00,132.09,132.36,131.94,132.1,28161.0,132.09,132.36,131.94,132.1,28161.0
2021-04-28 11:20:00,132.09,132.25,132.01,132.22,10908.0,132.09,132.25,132.01,132.22,10908.0
2021-04-28 11:25:00,132.25,132.27,132.03,132.21,33430.0,132.25,132.27,132.03,132.21,33430.0
2021-04-28 11:30:00,132.18,132.41,132.17,132.19,29325.0,132.18,132.41,132.17,132.19,29325.0
2021-04-28 11:35:00,132.19,132.22,132.0,132.06,10085.0,132.19,132.22,132.0,132.06,10085.0
2021-04-28 11:40:00,131.98,132.02,131.67,131.69,11748.0,131.98,132.02,131.67,131.69,11748.0
2021-04-28 11:45:00,131.64,131.68,131.47,131.5,7325.0,131.64,131.68,131.47,131.5,7325.0
2021-04-28 11:50:00,131.5,131.81,131.45,131.81,11313.0,131.5,131.81,131.45,131.81,11313.0
2021-04-28 11:55:00,131.77,132.03,131.76,131.92,16578.0,131.77,132.03,131.76,131.92,16578.0
2021-04-28 12:00:00,131.89,132.02,131.74,131.98,7370.0,131.89,132.02,131.74,131.98,7370.0
2021-04-28 12:05:00,131.97,132.17,131.79,132.02,24137.0,131.97,132.17,131.79,132.02,24137.0
2021-04-28 12:10:00,132.07,132.14,131.95,131.98,41208.0,132.07,132.14,131.95,131.98,41208.0
2021-04-28 12:15:00,132.0,132.11,131.94,132.05,17152.0,132.0,132.11,131.94,132.05,17152.0
2021-04-28 12:20:00,132.04,132.07,131.68,131.74,12205.0,132.04,132.07,131.68,131.74,12205.0
2021-04-28 12:25:00,131.7,131.98,131.68,131.81,5438.0,131.7,131.98,131.68,131.81,5438.0
2021-04-28 12:30:00,131.86,132.21,131.83,132.19,13415.0,131.86,132.21,131.83,132.19,13415.0
2021-04-28 12:35:00,132.19,132.53,132.16,132.53,14539.0,132.19,132.53,132.16,132.53,14539.0
2021-04-28 12:40:00,132.52,132.52,131.99,132.09,45343.0,132.52,132.52,131.99,132.09,45343.0
2021-04-28 12:45:00,132.04,132.36,132.0,132.17,34204.0,132.04,132.36,132.0,132.17,34204.0
2021-04-28 12:50:00,132.15,132.19,132.0,132.02,21427.0,132.15,132.19,132.0,132.02,21427.0
2021-04-28 12:55:00,132.0,132.14,131.94,132.03,20122.0,132.0,132.14,131.94,132.03,20122.0
2021-04-28 13:00:00,132.02,132.17,131.96,132.15,34959.0,132.02,132.17,131.96,132.15,34959.0
2021-04-28 13:05:00,132.15,132.17,131.96,132.05,13902.0,132.15,132.17,131.96,132.05,13902.0
2021-04-28 13:10:00,132.09,132.6,132.09,132.53,12188.0,132.09,132.6,132.09,132.53,12188.0
2021-04-28 13:15:00,132.56,132.67,132.44,132.49,26507.0,132.56,132.67,132.44,132.49,26507.0
2021-04-28 13:20:00,132.52,132.94,132.45,132.84,11240.0,132.52,132.94,132.45,132.84,11240.0
2021-04-28 13:25:00,132.8,132.92,132.72,132.72,9595.0,132.8,132.92,132.72,132.72,9595.0
2021-04-28 13:30:00,132.7,133.0,132.7,132.94,9626.0,132.7,133.0,132.7,132.94,9626.0
2021-04-28 13:35:00,132.94,132.99,132.81,132.94,13435.0,132.94,132.99,132.81,132.94,13435.0
2021-04-28 13:40:00,132.99,133.14,132.83,132.88,17445.0,132.99,133.14,132.83,132.88,17445.0
2021-04-28 13:45:00,132.92,133.06,132.81,132.87,11075.0,132.92,133.06,132.81,132.87,11075.0
2021-04-28 13:50:00,132.83,132.94,132.77,132.87,9767.0,132.83,132.94,132.77,132.87,9767.0
2021-04-28 13:55:00,132.87,132.87,132.69,132.74,10568.0,132.87,132.87,132.69,132.74,10568.0
2021-04-28 14:00:00,132.7,132.82,132.41,132.66,13232.0,132.7,132.82,132.41,132.66,13232.0
2021-04-28 14:05:00,132.68,132.91,132.61,132.89,5792.0,132.68,132.91,132.61,132.89,5792.0
2021-04-28 14:10:00,132.86,133.06,132.8,132.96,8762.0,132.86,133.06,132.8,132.96,8762.0
2021-04-28 14:15:00,132.92,133.04,132.87,132.87,8450.0,132.92,133.04,132.87,132.87,8450.0
2021-04-28 14:20:00,132.87,132.94,132.8,132.89,12807.0,132.87,132.94,132.8,132.89,12807.0
2021-04-28 14:25:00,132.9,132.98,132.78,132.84,8611.0,132.9,132.98,132.78,132.84,8611.0
2021-04-28 14:30:00,132.84,132.94,132.7,132.77,10190.0,132.84,132.94,132.7,132.77,10190.0
2021-04-28 14:35:00,132.9,133.41,132.87,133.31,9249.0,132.9,133.41,132.87,133.31,9249.0
2021-04-28 14:40:00,133.34,133.47,133.2,133.46,16049.0,133.34,133.47,133.2,133.46,16049.0
2021-04-28 14:45:00,133.42,133.5,132.96,133.12,9762.0,133.42,133.5,132.96,133.12,9762.0
2021-04-28 14:50:00,133.08,133.21,133.0,133.16,6556.0,133.08,133.21,133.0,133.16,6556.0
2021-04-28 14:55:00,133.25,133.27,133.05,133.16,10584.0,133.25,133.27,133.05,133.16,10584.0
2021-04-28 15:00:00,133.12,133.22,133.07,133.17,13972.0,133.12,133.22,133.07,133.17,13972.0
2021-04-28 15:05:00,133.17,133.36,133.09,133.35,11193.0,133.17,133.36,133.09,133.35,11193.0
2021-04-28 15:10:00,133.33,133.42,132.77,133.19,15302.0,133.33,133.42,132.77,133.19,15302.0
2021-04-28 15:15:00,133.2,133.24,132.95,133.04,14904.0,133.2,133.24,132.95,133.04,14904.0
2021-04-28 15:20:00,133.03,133.13,132.97,133.02,10015.0,133.03,133.13,132.97,133.02,10015.0
2021-04-28 15:25:00,133.0,133.27,132.97,133.2,19129.0,133.0,133.27,132.97,133.2,19129.0
2021-04-28 15:30:00,133.24,133.29,133.11,133.22,21548.0,133.24,133.29,133.11,133.22,21548.0
2021-04-28 15:35:00,133.23,133.37,133.22,133.31,16278.0,133.23,133.37,133.22,133.31,16278.0
2021-04-28 15:40:00,133.34,133.45,133.31,133.39,21589.0,133.34,133.45,133.31,133.39,21589.0
2021-04-28 15:45:00,133.41,133.64,133.4,133.56,31387.0,133.41,133.64,133.4,133.56,31387.0
2021-04-28 15:50:00,133.63,133.66,133.29,133.41,45582.0,133.63,133.66,133.29,133.41,45582.0
2021-04-28 15:55:00,133.34,133.4,133.13,133.34,84683.0,133.34,133.4,133.13,133.34,84683.0
2021-04-29 09:30:00,133.65,133.66,132.83,133.22,43588.0,133.65,133.66,132.83,133.22,43588.0
2021-04-29 09:35:00,133.27,134.03,133.21,133.72,14606.0,133.27,134.03,133.21,133.72,14606.0
2021-04-29 09:40:00,133.64,133.72,133.45,133.57,7707.0,133.64,133.72,133.45,133.57,7707.0
2021-04-29 09:45:00,133.59,133.76,133.34,133.51,13024.0,133.59,133.76,133.34,133.51,13024.0
2021-04-29 09:50:00,133.57,133.79,133.4,133.64,15273.0,133.57,133.79,133.4,133.64,15273.0
2021-04-29 09:55:00,133.63,133.66,133.39,133.61,19983.0,133.63,133.66,133.39,133.61,19983.0
2021-04-29 10:00:00,133.61,133.78,133.37,133.72,21831.0,133.61,133.78,133.37,133.72,21831.0
2021-04-29 10:05:00,133.81,133.98,133.43,133.6,8095.0,133.81,133.98,133.43,133.6,8095.0
2021-04-29 10:10:00,133.5,133.69,133.42,133.58,9553.0,133.5,133.69,133.42,133.58,9553.0
2021-04-29 10:15:00,133.5,133.7,133.46,133.54,13876.0,133.5,133.7,133.46,133.54,13876.0
2021-04-29 10:20:00,133.5,133.95,133.47,133.93,4877.0,133.5,133.95,133.47,133.93,4877.0
2021-04-29 10:25:00,133.91,134.0,133.77,133.88,12822.0,133.91,134.0,133.77,133.88,12822.0
2021-04-29 10:30:00,133.94,133.98,133.64,133.69,13437.0,133.94,133.98,133.64,133.69,13437.0
2021-04-29 10:35:00,133.64,133.64,133.28,133.38,35231.0,133.64,133.64,133.28,133.38,35231.0
2021-04-29 10:40:00,133.4,133.83,133.33,133.75,14962.0,133.4,133.83,133.33,133.75,14962.0
2021-04-29 10:45:00,133.75,133.86,133.39,133.51,10908.0,133.75,133.86,133.39,133.51,10908.0
2021-04-29 10:50:00,133.46,134.1,133.46,134.05,15931.0,133.46,134.1,133.46,134.05,15931.0
2021-04-29 10:55:00,134.07,134.35,134.03,134.22,22557.0,134.07,134.35,134.03,134.22,22557.0
2021-04-29 11:00:00,134.34,134.49,134.31,134.36,15530.0,134.34,134.49,134.31,134.36,15530.0
2021-04-29 11:05:00,134.36,134.39,134.19,134.33,12122.0,134.36,134.39,134.19,134.33,12122.0
2021-04-29 11:10:00,134.3,134.3,133.96,134.02,12300.0,134.3,134.3,133.96,134.02,12300.0
2021-04-29 11:15:00,134.04,134.12,133.65,133.82,7479.0,134.04,134.12,133.65,133.82,7479.0
2021-04-29 11:20:00,133.86,133.91,133.76,133.91,5779.0,133.86,133.91,133.76,133.91,5779.0
2021-04-29 11:25:00,133.93,133.94,133.51,133.6,8620.0,133.93,133.94,133.51,133.6,8620.0
2021-04-29 11:30:00,133.55,133.56,133.32,133.39,5009.0,133.55,133.56,133.32,133.39,5009.0
2021-04-29 11:35:00,133.41,133.62,133.4,133.51,8382.0,133.41,133.62,133.4,133.51,8382.0
2021-04-29 11:40:00,133.48,133.51,133.31,133.31,9859.0,133.48,133.51,133.31,133.31,9859.0
2021-04-29 11:45:00,133.26,133.57,133.26,133.47,8127.0,133.26,133.57,133.26,133.47,8127.0
2021-04-29 11:50:00,133.43,133.48,133.27,133.27,7200.0,133.43,133.48,133.27,133.27,7200.0
2021-04-29 11:55:00,133.23,133.24,132.54,132.67,12013.0,133.23,133.24,132.54,132.67,12013.0
2021-04-29 12:00:00,132.62,132.65,132.38,132.62,8624.0,132.62,132.65,132.38,132.62,8624.0
2021-04-29 12:05:00,132.6,132.88,132.58,132.83,31753.0,132.6,132.88,132.58,132.83,31753.0
2021-04-29 12:10:00,132.81,133.15,132.8,132.97,12797.0,132.81,133.15,132.8,132.97,12797.0
2021-04-29 12:15:00,132.96,132.96,132.58,132.69,12809.0,132.96,132.96,132.58,132.69,12809.0
2021-04-29 12:20:00,132.64,132.85,132.6,132.6,14504.0,132.64,132.85,132.6,132.6,14504.0
2021-04-29 12:25:00,132.58,132.76,132.54,132.76,4435.0,132.58,132.76,132.54,132.76,4435.0
2021-04-29 12:30:00,132.69,133.13,132.59,133.13,37045.0,132.69,133.13,132.59,133.13,37045.0
2021-04-29 12:35:00,133.11,133.29,133.11,133.25,4480.0,133.11,133.29,133.11,133.25,4480.0
2021-04-29 12:40:00,133.24,133.31,133.17,133.25,8606.0,133.24,133.31,133.17,133.25,8606.0
2021-04-29 12:45:00,133.21,133.37,133.17,133.34,5710.0,133.21,133.37,133.17,133.34,5710.0
2021-04-29 12:50:00,133.38,133.58,133.35,133.56,7318.0,133.38,133.58,133.35,133.56,7318.0
2021-04-29 12:55:00,133.5,133.65,133.47,133.57,5855.0,133.5,133.65,133.47,133.57,5855.0
2021-04-29 13:00:00,133.58,133.67,133.49,133.49,8276.0,133.58,133.67,133.49,133.49,8276.0
2021-04-29 13:05:00,133.5,133.68,133.47,133.57,6593.0,133.5,133.68,133.47,133.57,6593.0
2021-04-29 13:10:00,133.63,133.89,133.63,133.89,2465.0,133.63,133.89,133.63,133.89,2465.0
2021-04-29 13:15:00,133.89,133.89,133.65,133.74,4410.0,133.89,133.89,133.65,133.74,4410.0
2021-04-29 13:20:00,133.75,133.8,133.6,133.69,4513.0,133.75,133.8,133.6,133.69,4513.0
2021-04-29 13:25:00,133.73,133.79,133.47,133.67,6763.0,133.73,133.79,133.47,133.67,6763.0
2021-04-29 13:30:00,133.71,133.85,133.66,133.78,4773.0,133.71,133.85,133.66,133.78,4773.0
2021-04-29 13:35:00,133.82,134.05,133.62,133.7,9287.0,133.82,134.05,133.62,133.7,9287.0
2021-04-29 13:40:00,133.65,134.03,133.64,134.02,4779.0,133.65,134.03,133.64,134.02,4779.0
2021-04-29 13:45:00,134.0,134.16,133.98,133.98,6200.0,134.0,134.16,133.98,133.98,6200.0
2021-04-29 13:50:00,133.93,134.02,133.87,133.92,8492.0,133.93,134.02,133.87,133.92,8492.0
2021-04-29 13:55:00,133.91,133.93,133.71,133.74,4235.0,133.91,133.93,133.71,133.74,4235.0
2021-04-29 14:00:00,133.75,133.77,133.65,133.72,1595.0,133.75,133.77,133.65,133.72,1595.0
2021-04-29 14:05:00,133.71,133.84,133.6,133.61,4933.0,133.71,133.84,133.6,133.61,4933.0
2021-04-29 14:10:00,133.55,133.81,133.55,133.78,3200.0,133.55,133.81,133.55,133.78,3200.0
2021-04-29 14:15:00,133.8,133.9,133.76,133.77,6767.0,133.8,133.9,133.76,133.77,6767.0
2021-04-29 14:20:00,133.76,133.85,133.74,133.81,2938.0,133.76,133.85,133.74,133.81,2938.0
2021-04-29 14:25:00,133.83,133.83,133.69,133.73,3252.0,133.83,133.83,133.69,133.73,3252.0
2021-04-29 14:30:00,133.75,133.8,133.64,133.76,3900.0,133.75,133.8,133.64,133.76,3900.0
2021-04-29 14:35:00,133.71,133.78,133.68,133.68,2803.0,133.71,133.78,133.68,133.68,2803.0
2021-04-29 14:40:00,133.69,133.91,133.68,133.91,4100.0,133.69,133.91,133.68,133.91,4100.0
2021-04-29 14:45:00,133.96,134.03,133.72,133.8,10409.0,133.96,134.03,133.72,133.8,10409.0
2021-04-29 14:50:00,133.81,133.99,133.81,133.96,3757.0,133.81,133.99,133.81,133.96,3757.0
2021-04-29 14:55:00,133.98,134.01,133.94,134.0,6699.0,133.98,134.01,133.94,134.0,6699.0
2021-04-29 15:00:00,134.01,134.08,133.94,134.0,8770.0,134.01,134.08,133.94,134.0,8770.0
2021-04-29 15:05:00,133.97,134.0,133.74,133.77,10397.0,133.97,134.0,133.74,133.77,10397.0
2021-04-29 15:10:00,133.8,133.86,133.73,133.78,11374.0,133.8,133.86,133.73,133.78,11374.0
2021-04-29 15:15:00,133.81,133.86,133.68,133.68,7280.0,133.81,133.86,133.68,133.68,7280.0
2021-04-29 15:20:00,133.78,133.85,133.62,133.68,4000.0,133.78,133.85,133.62,133.68,4000.0
2021-04-29 15:25:00,133.71,133.79,133.7,133.71,5693.0,133.71,133.79,133.7,133.71,5693.0
2021-04-29 15:30:00,133.65,133.7,133.57,133.59,8142.0,133.65,133.7,133.57,133.59,8142.0
2021-04-29 15:35:00,133.59,133.61,133.48,133.54,10230.0,133.59,133.61,133.48,133.54,10230.0
2021-04-29 15:40:00,133.56,133.65,133.52,133.65,8077.0,133.56,133.65,133.52,133.65,8077.0
2021-04-29 15:45:00,133.66,133.84,133.59,133.81,16909.0,133.66,133.84,133.59,133.81,16909.0
2021-04-29 15:50:00,133.8,133.8,133.53,133.61,28440.0,133.8,133.8,133.53,133.61,28440.0
2021-04-29 15:55:00,133.59,133.62,133.37,133.48,57692.0,133.59,133.62,133.37,133.48,57692.0
2021-04-30 09:30:00,131.26,132.57,131.26,132.13,54858.0,131.26,132.57,131.26,132.13,54858.0
2021-04-30 09:35:00,132.05,132.87,132.04,132.84,9247.0,132.05,132.87,132.04,132.84,9247.0
2021-04-30 09:40:00,132.82,133.09,132.69,132.85,11314.0,132.82,133.09,132.69,132.85,11314.0
2021-04-30 09:45:00,132.95,133.34,132.71,132.92,17190.0,132.95,133.34,132.71,132.92,17190.0
2021-04-30 09:50:00,132.97,133.27,132.94,132.96,8995.0,132.97,133.27,132.94,132.96,8995.0
2021-04-30 09:55:00,132.94,133.37,132.93,133.37,14643.0,132.94,133.37,132.93,133.37,14643.0
2021-04-30 10:00:00,133.37,133.41,133.05,133.12,14152.0,133.37,133.41,133.05,133.12,14152.0
2021-04-30 10:05:00,133.12,133.19,132.9,133.0,16137.0,133.12,133.19,132.9,133.0,16137.0
2021-04-30 10:10:00,133.02,133.54,133.0,133.38,18237.0,133.02,133.54,133.0,133.38,18237.0
2021-04-30 10:15:00,133.45,133.75,133.45,133.66,2575.0,133.45,133.75,133.45,133.66,2575.0
2021-04-30 10:20:00,133.8,133.85,133.69,133.76,8604.0,133.8,133.85,133.69,133.76,8604.0
2021-04-30 10:25:00,133.76,133.92,133.58,133.71,11799.0,133.76,133.92,133.58,133.71,11799.0
2021-04-30 10:30:00,133.78,133.92,133.72,133.83,17375.0,133.78,133.92,133.72,133.83,17375.0
2021-04-30 10:35:00,133.84,133.94,133.34,133.34,20366.0,133.84,133.94,133.34,133.34,20366.0
2021-04-30 10:40:00,133.33,133.39,133.11,133.38,12893.0,133.33,133.39,133.11,133.38,12893.0
2021-04-30 10:45:00,133.39,133.46,133.35,133.41,2222.0,133.39,133.46,133.35,133.41,2222.0
2021-04-30 10:50:00,133.4,133.41,133.17,133.22,3483.0,133.4,133.41,133.17,133.22,3483.0
2021-04-30 10:55:00,133.18,133.25,133.01,133.06,5366.0,133.18,133.25,133.01,133.06,5366.0
2021-04-30 11:00:00,133.09,133.14,132.69,132.69,5453.0,133.09,133.14,132.69,132.69,5453.0
2021-04-30 11:05:00,132.64,132.64,132.43,132.48,3269.0,132.64,132.64,132.43,132.48,3269.0
2021-04-30 11:10:00,132.44,132.78,132.35,132.6,7720.0,132.44,132.78,132.35,132.6,7720.0
2021-04-30 11:15:00,132.6,132.6,132.2,132.26,2442.0,132.6,132.6,132.2,132.26,2442.0
2021-04-30 11:20:00,132.22,132.41,132.21,132.36,4486.0,132.22,132.41,132.21,132.36,4486.0
2021-04-30 11:25:00,132.4,132.4,132.06,132.19,10109.0,132.4,132.4,132.06,132.19,10109.0
2021-04-30 11:30:00,132.17,132.5,132.15,132.5,10433.0,132.17,132.5,132.15,132.5,10433.0
2021-04-30 11:35:00,132.49,132.68,132.41,132.63,3713.0,132.49,132.68,132.41,132.63,3713.0
2021-04-30 11:40:00,132.66,132.8,132.66,132.76,2400.0,132.66,132.8,132.66,132.76,2400.0
2021-04-30 11:45:00,132.74,132.95,132.74,132.91,5178.0,132.74,132.95,132.74,132.91,5178.0
2021-04-30 11:50:00,132.91,133.19,132.68,133.19,3390.0,132.91,133.19,132.68,133.19,3390.0
2021-04-30 11:55:00,133.13,133.14,133.01,133.09,4436.0,133.13,133.14,133.01,133.09,4436.0
2021-04-30 12:00:00,133.12,133.21,133.04,133.16,3951.0,133.12,133.21,133.04,133.16,3951.0
2021-04-30 12:05:00,133.16,133.48,133.16,133.37,3559.0,133.16,133.48,133.16,133.37,3559.0
2021-04-30 12:10:00,133.36,133.45,133.28,133.28,2109.0,133.36,133.45,133.28,133.28,2109.0
2021-04-30 12:15:00,133.31,133.35,133.19,133.26,4175.0,133.31,133.35,133.19,133.26,4175.0
2021-04-30 12:20:00,133.22,133.27,133.07,133.08,3113.0,133.22,133.27,133.07,133.08,3113.0
2021-04-30 12:25:00,133.06,133.09,132.99,132.99,2878.0,133.06,133.09,132.99,132.99,2878.0
2021-04-30 12:30:00,132.97,133.02,132.69,132.69,6014.0,132.97,133.02,132.69,132.69,6014.0
2021-04-30 12:35:00,132.65,132.66,132.47,132.61,6216.0,132.65,132.66,132.47,132.61,6216.0
2021-04-30 12:40:00,132.6,132.81,132.59,132.8,2448.0,132.6,132.81,132.59,132.8,2448.0
2021-04-30 12:45:00,132.86,132.9,132.67,132.71,2474.0,132.86,132.9,132.67,132.71,2474.0
2021-04-30 12:50:00,132.74,132.75,132.65,132.71,3279.0,132.74,132.75,132.65,132.71,3279.0
2021-04-30 12:55:00,132.64,132.64,132.37,132.38,7958.0,132.64,132.64,132.37,132.38,7958.0
2021-04-30 13:00:00,132.38,132.46,132.33,132.38,6198.0,132.38,132.46,132.33,132.38,6198.0
2021-04-30 13:05:00,132.39,132.53,132.37,132.5,5385.0,132.39,132.53,132.37,132.5,5385.0
2021-04-30 13:10:00,132.5,132.61,132.3,132.59,4440.0,132.5,132.61,132.3,132.59,4440.0
2021-04-30 13:15:00,132.7,132.7,132.46,132.46,2347.0,132.7,132.7,132.46,132.46,2347.0
2021-04-30 13:20:00,132.49,132.49,132.42,132.46,1462.0,132.49,132.49,132.42,132.46,1462.0
2021-04-30 13:25:00,132.42,132.46,132.3,132.3,4000.0,132.42,132.46,132.3,132.3,4000.0
2021-04-30 13:30:00,132.29,132.37,132.21,132.25,3721.0,132.29,132.37,132.21,132.25,3721.0
2021-04-30 13:35:00,132.25,132.26,132.06,132.16,4009.0,132.25,132.26,132.06,132.16,4009.0
2021-04-30 13:40:00,132.13,132.13,131.8,131.82,4764.0,132.13,132.13,131.8,131.82,4764.0
2021-04-30 13:45:00,131.82,131.84,131.44,131.45,3637.0,131.82,131.84,131.44,131.45,3637.0
2021-04-30 13:50:00,131.4,131.48,131.27,131.37,13057.0,131.4,131.48,131.27,131.37,13057.0
2021-04-30 13:55:00,131.3,131.3,131.08,131.16,2700.0,131.3,131.3,131.08,131.16,2700.0
2021-04-30 14:00:00,131.18,131.32,131.03,131.03,4400.0,131.18,131.32,131.03,131.03,4400.0
2021-04-30 14:05:00,131.09,131.15,131.05,131.11,5581.0,131.09,131.15,131.05,131.11,5581.0
2021-04-30 14:10:00,131.12,131.28,131.09,131.25,3367.0,131.12,131.28,131.09,131.25,3367.0
2021-04-30 14:15:00,131.17,131.27,131.11,131.27,4594.0,131.17,131.27,131.11,131.27,4594.0
2021-04-30 14:20:00,131.22,131.29,131.18,131.22,3400.0,131.22,131.29,131.18,131.22,3400.0
2021-04-30 14:25:00,131.21,131.53,131.19,131.53,1701.0,131.21,131.53,131.19,131.53,1701.0
2021-04-30 14:30:00,131.46,131.5,131.4,131.4,5077.0,131.46,131.5,131.4,131.4,5077.0
2021-04-30 14:35:00,131.42,131.48,131.18,131.27,5034.0,131.42,131.48,131.18,131.27,5034.0
2021-04-30 14:40:00,131.27,131.47,131.24,131.45,2706.0,131.27,131.47,131.24,131.45,2706.0
2021-04-30 14:45:00,131.38,131.43,131.3,131.33,3794.0,131.38,131.43,131.3,131.33,3794.0
2021-04-30 14:50:00,131.32,131.45,131.26,131.44,2478.0,131.32,131.45,131.26,131.44,2478.0
2021-04-30 14:55:00,131.5,131.56,131.42,131.5,3219.0,131.5,131.56,131.42,131.5,3219.0
2021-04-30 15:00:00,131.5,131.67,131.44,131.47,3714.0,131.5,131.67,131.44,131.47,3714.0
2021-04-30 15:05:00,131.49,131.52,131.31,131.33,4252.0,131.49,131.52,131.31,131.33,4252.0
2021-04-30 15:10:00,131.29,131.39,131.28,131.29,4494.0,131.29,131.39,131.28,131.29,4494.0
2021-04-30 15:15:00,131.22,131.31,131.18,131.3,4505.0,131.22,131.31,131.18,131.3,4505.0
2021-04-30 15:20:00,131.28,131.58,131.27,131.57,5600.0,131.28,131.58,131.27,131.57,5600.0
2021-04-30 15:25:00,131.57,131.73,131.57,131.73,8112.0,131.57,131.73,131.57,131.73,8112.0
2021-04-30 15:30:00,131.72,131.73,131.58,131.7,11768.0,131.72,131.73,131.58,131.7,11768.0
2021-04-30 15:35:00,131.69,131.81,131.66,131.75,7334.0,131.69,131.81,131.66,131.75,7334.0
2021-04-30 15:40:00,131.69,131.72,131.63,131.65,13013.0,131.69,131.72,131.63,131.65,13013.0
2021-04-30 15:45:00,131.63,131.95,131.49,131.95,19302.0,131.63,131.95,131.49,131.95,19302.0
2021-04-30 15:50:00,131.91,131.91,131.65,131.65,47213.0,131.91,131.91,131.65,131.65,47213.0
2021-04-30 15:55:00,131.63,131.9,131.5,131.78,133215.0,131.63,131.9,131.5,131.78,133215.0
2021-05-03 09:30:00,132.32,133.18,131.87,132.02,26962.0,132.32,133.18,131.87,132.02,26962.0
2021-05-03 09:35:00,131.91,131.97,131.21,131.21,5317.0,131.91,131.97,131.21,131.21,5317.0
2021-05-03 09:40:00,131.21,131.44,130.78,130.78,6075.0,131.21,131.44,130.78,130.78,6075.0
2021-05-03 09:45:00,130.87,130.89,130.4,130.7,10729.0,130.87,130.89,130.4,130.7,10729.0
2021-05-03 09:50:00,130.79,130.88,130.53,130.84,2763.0,130.79,130.88,130.53,130.84,2763.0
2021-05-03 09:55:00,130.84,130.92,130.7,130.79,3050.0,130.84,130.92,130.7,130.79,3050.0
2021-05-03 10:00:00,130.87,131.36,130.63,131.32,9086.0,130.87,131.36,130.63,131.32,9086.0
2021-05-03 10:05:00,131.35,131.67,131.33,131.67,15760.0,131.35,131.67,131.33,131.67,15760.0
2021-05-03 10:10:00,131.68,131.85,131.54,131.83,8198.0,131.68,131.85,131.54,131.83,8198.0
2021-05-03 10:15:00,131.84,132.0,131.77,131.8,8018.0,131.84,132.0,131.77,131.8,8018.0
2021-05-03 10:20:00,131.86,131.99,131.23,131.23,12493.0,131.86,131.99,131.23,131.23,12493.0
2021-05-03 10:25:00,131.1,131.11,130.59,130.78,14719.0,131.1,131.11,130.59,130.78,14719.0
2021-05-03 10:30:00,130.82,131.28,130.8,131.28,7422.0,130.82,131.28,130.8,131.28,7422.0
2021-05-03 10:35:00,131.26,131.51,131.07,131.08,3876.0,131.26,131.51,131.07,131.08,3876.0
2021-05-03 10:40:00,131.06,131.25,131.04,131.15,3174.0,131.06,131.25,131.04,131.15,3174.0
2021-05-03 10:45:00,131.08,131.4,131.08,131.14,8507.0,131.08,131.4,131.08,131.14,8507.0
2021-05-03 10:50:00,131.15,131.21,130.72,130.84,3796.0,131.15,131.21,130.72,130.84,3796.0
2021-05-03 10:55:00,130.87,131.0,130.83,130.83,6812.0,130.87,131.0,130.83,130.83,6812.0
2021-05-03 11:00:00,130.82,130.82,130.59,130.62,4599.0,130.82,130.82,130.59,130.62,4599.0
2021-05-03 11:05:00,130.56,130.86,130.55,130.82,5163.0,130.56,130.86,130.55,130.82,5163.0
2021-05-03 11:10:00,130.67,130.84,130.24,130.24,12911.0,130.67,130.84,130.24,130.24,12911.0
2021-05-03 11:15:00,130.26,130.48,130.24,130.35,6267.0,130.26,130.48,130.24,130.35,6267.0
2021-05-03 11:20:00,130.31,130.54,130.25,130.47,2936.0,130.31,130.54,130.25,130.47,2936.0
2021-05-03 11:25:00,130.43,130.46,130.11,130.17,3022.0,130.43,130.46,130.11,130.17,3022.0
2021-05-03 11:30:00,130.17,130.44,130.14,130.39,3600.0,130.17,130.44,130.14,130.39,3600.0
2021-05-03 11:35:00,130.39,130.49,130.23,130.28,4014.0,130.39,130.49,130.23,130.28,4014.0
2021-05-03 11:40:00,130.3,130.38,130.25,130.38,4135.0,130.3,130.38,130.25,130.38,4135.0
2021-05-03 11:45:00,130.4,130.46,130.32,130.4,5455.0,130.4,130.46,130.32,130.4,5455.0
2021-05-03 11:50:00,130.44,130.49,130.31,130.37,6460.0,130.44,130.49,130.31,130.37,6460.0
2021-05-03 11:55:00,130.34,130.58,130.34,130.54,2054.0,130.34,130.58,130.34,130.54,2054.0
2021-05-03 12:00:00,130.56,130.58,130.42,130.5,2648.0,130.56,130.58,130.42,130.5,2648.0
2021-05-03 12:05:00,130.49,130.49,130.22,130.22,3677.0,130.49,130.49,130.22,130.22,3677.0
2021-05-03 12:10:00,130.11,130.29,130.11,130.21,5462.0,130.11,130.29,130.11,130.21,5462.0
2021-05-03 12:15:00,130.22,130.22,130.09,130.2,5362.0,130.22,130.22,130.09,130.2,5362.0
2021-05-03 12:20:00,130.2,130.38,130.15,130.38,2539.0,130.2,130.38,130.15,130.38,2539.0
2021-05-03 12:25:00,130.31,130.36,130.11,130.11,3537.0,130.31,130.36,130.11,130.11,3537.0
2021-05-03 12:30:00,130.11,130.18,130.06,130.14,24351.0,130.11,130.18,130.06,130.14,24351.0
2021-05-03 12:35:00,130.18,130.18,130.1,130.16,3552.0,130.18,130.18,130.1,130.16,3552.0
2021-05-03 12:40:00,130.15,130.15,129.9,129.9,7195.0,130.15,130.15,129.9,129.9,7195.0
2021-05-03 12:45:00,129.85,129.99,129.85,129.99,3068.0,129.85,129.99,129.85,129.99,3068.0
2021-05-03 12:50:00,130.0,130.24,130.0,130.22,3498.0,130.0,130.24,130.0,130.22,3498.0
2021-05-03 12:55:00,130.25,130.34,130.2,130.23,2410.0,130.25,130.34,130.2,130.23,2410.0
2021-05-03 13:00:00,130.31,130.48,130.31,130.48,810.0,130.31,130.48,130.31,130.48,810.0
2021-05-03 13:05:00,130.48,130.49,130.39,130.39,2958.0,130.48,130.49,130.39,130.39,2958.0
2021-05-03 13:10:00,130.42,130.42,130.34,130.4,1600.0,130.42,130.42,130.34,130.4,1600.0
2021-05-03 13:15:00,130.43,130.51,130.43,130.51,1500.0,130.43,130.51,130.43,130.51,1500.0
2021-05-03 13:20:00,130.48,130.52,130.4,130.4,3616.0,130.48,130.52,130.4,130.4,3616.0
2021-05-03 13:25:00,130.38,130.39,130.15,130.16,6013.0,130.38,130.39,130.15,130.16,6013.0
2021-05-03 13:30:00,130.14,130.19,130.01,130.08,7350.0,130.14,130.19,130.01,130.08,7350.0
2021-05-03 13:35:00,130.09,130.13,129.94,130.02,4464.0,130.09,130.13,129.94,130.02,4464.0
2021-05-03 13:40:00,130.09,130.39,130.08,130.35,3027.0,130.09,130.39,130.08,130.35,3027.0
2021-05-03 13:45:00,130.33,130.5,130.33,130.46,2056.0,130.33,130.5,130.33,130.46,2056.0
2021-05-03 13:50:00,130.46,130.54,130.43,130.54,1713.0,130.46,130.54,130.43,130.54,1713.0
2021-05-03 13:55:00,130.52,130.57,130.47,130.55,3451.0,130.52,130.57,130.47,130.55,3451.0
2021-05-03 14:00:00,130.56,130.6,130.39,130.43,5474.0,130.56,130.6,130.39,130.43,5474.0
2021-05-03 14:05:00,130.42,130.45,130.31,130.31,4076.0,130.42,130.45,130.31,130.31,4076.0
2021-05-03 14:10:00,130.36,130.5,130.35,130.47,12550.0,130.36,130.5,130.35,130.47,12550.0
2021-05-03 14:15:00,130.38,130.4,130.31,130.37,1804.0,130.38,130.4,130.31,130.37,1804.0
2021-05-03 14:20:00,130.34,130.35,130.24,130.25,2625.0,130.34,130.35,130.24,130.25,2625.0
2021-05-03 14:25:00,130.28,130.4,130.25,130.4,2171.0,130.28,130.4,130.25,130.4,2171.0
2021-05-03 14:30:00,130.43,130.46,130.35,130.4,4878.0,130.43,130.46,130.35,130.4,4878.0
2021-05-03 14:35:00,130.38,130.45,130.38,130.42,2029.0,130.38,130.45,130.38,130.42,2029.0
2021-05-03 14:40:00,130.45,130.6,130.43,130.54,5646.0,130.45,130.6,130.43,130.54,5646.0
2021-05-03 14:45:00,130.52,130.56,130.47,130.56,2104.0,130.52,130.56,130.47,130.56,2104.0
2021-05-03 14:50:00,130.58,130.74,130.54,130.72,3561.0,130.58,130.74,130.54,130.72,3561.0
2021-05-03 14:55:00,130.72,130.85,130.67,130.83,4399.0,130.72,130.85,130.67,130.83,4399.0
2021-05-03 15:00:00,130.83,130.83,130.71,130.71,9693.0,130.83,130.83,130.71,130.71,9693.0
2021-05-03 15:05:00,130.67,130.68,130.55,130.58,5399.0,130.67,130.68,130.55,130.58,5399.0
2021-05-03 15:10:00,130.57,130.6,130.42,130.46,4897.0,130.57,130.6,130.42,130.46,4897.0
2021-05-03 15:15:00,130.42,130.43,130.29,130.37,6910.0,130.42,130.43,130.29,130.37,6910.0
2021-05-03 15:20:00,130.35,130.35,130.08,130.12,12246.0,130.35,130.35,130.08,130.12,12246.0
2021-05-03 15:25:00,130.15,130.15,130.06,130.15,4000.0,130.15,130.15,130.06,130.15,4000.0
2021-05-03 15:30:00,130.16,130.19,130.01,130.01,13125.0,130.16,130.19,130.01,130.01,13125.0
2021-05-03 15:35:00,130.0,130.02,129.76,129.76,14979.0,130.0,130.02,129.76,129.76,14979.0
2021-05-03 15:40:00,129.79,129.88,129.77,129.82,16547.0,129.79,129.88,129.77,129.82,16547.0
2021-05-03 15:45:00,129.81,129.83,129.66,129.73,31470.0,129.81,129.83,129.66,129.73,31470.0
2021-05-03 15:50:00,129.69,129.85,129.68,129.71,39808.0,129.69,129.85,129.68,129.71,39808.0
2021-05-03 15:55:00,129.69,129.73,129.51,129.57,69822.0,129.69,129.73,129.51,129.57,69822.0
2021-05-04 09:30:00,127.9,127.9,126.86,127.68,44246.0,127.9,127.9,126.86,127.68,44246.0
2021-05-04 09:35:00,127.76,128.46,127.59,128.2,65297.0,127.76,128.46,127.59,128.2,65297.0
2021-05-04 09:40:00,128.26,128.26,127.75,127.89,34916.0,128.26,128.26,127.75,127.89,34916.0
2021-05-04 09:45:00,127.7,128.04,127.7,127.75,25063.0,127.7,128.04,127.7,127.75,25063.0
2021-05-04 09:50:00,127.74,127.81,127.52,127.7,49934.0,127.74,127.81,127.52,127.7,49934.0
2021-05-04 09:55:00,127.57,127.66,127.23,127.33,58736.0,127.57,127.66,127.23,127.33,58736.0
2021-05-04 10:00:00,127.46,127.46,126.65,127.04,49559.0,127.46,127.46,126.65,127.04,49559.0
2021-05-04 10:05:00,126.98,127.21,126.88,127.06,9165.0,126.98,127.21,126.88,127.06,9165.0
2021-05-04 10:10:00,127.06,127.19,126.71,127.14,5583.0,127.06,127.19,126.71,127.14,5583.0
2021-05-04 10:15:00,127.18,127.27,127.02,127.17,8194.0,127.18,127.27,127.02,127.17,8194.0
2021-05-04 10:20:00,127.14,127.14,126.89,127.13,7629.0,127.14,127.14,126.89,127.13,7629.0
2021-05-04 10:25:00,127.04,127.35,127.02,127.19,8287.0,127.04,127.35,127.02,127.19,8287.0
2021-05-04 10:30:00,127.05,127.09,126.77,126.96,14269.0,127.05,127.09,126.77,126.96,14269.0
2021-05-04 10:35:00,126.96,127.2,126.88,127.13,5507.0,126.96,127.2,126.88,127.13,5507.0
2021-05-04 10:40:00,127.19,127.37,127.12,127.12,7849.0,127.19,127.37,127.12,127.12,7849.0
2021-05-04 10:45:00,126.96,127.02,126.26,126.31,15577.0,126.96,127.02,126.26,126.31,15577.0
2021-05-04 10:50:00,126.28,126.28,125.91,125.95,16122.0,126.28,126.28,125.91,125.95,16122.0
2021-05-04 10:55:00,125.9,126.06,125.81,125.85,7716.0,125.9,126.06,125.81,125.85,7716.0
2021-05-04 11:00:00,125.85,126.14,125.78,125.99,11446.0,125.85,126.14,125.78,125.99,11446.0
2021-05-04 11:05:00,125.98,126.03,125.7,125.96,6130.0,125.98,126.03,125.7,125.96,6130.0
2021-05-04 11:10:00,125.94,125.94,125.65,125.65,5432.0,125.94,125.94,125.65,125.65,5432.0
2021-05-04 11:15:00,125.66,125.68,125.46,125.57,5689.0,125.66,125.68,125.46,125.57,5689.0
2021-05-04 11:20:00,125.53,125.64,125.41,125.51,7255.0,125.53,125.64,125.41,125.51,7255.0
2021-05-04 11:25:00,125.51,125.64,125.39,125.46,8100.0,125.51,125.64,125.39,125.46,8100.0
2021-05-04 11:30:00,125.36,125.61,125.32,125.45,6261.0,125.36,125.61,125.32,125.45,6261.0
2021-05-04 11:35:00,125.36,125.44,125.31,125.32,5114.0,125.36,125.44,125.31,125.32,5114.0
2021-05-04 11:40:00,125.32,125.32,124.85,124.85,18299.0,125.32,125.32,124.85,124.85,18299.0
2021-05-04 11:45:00,124.88,124.89,124.64,124.85,8199.0,124.88,124.89,124.64,124.85,8199.0
2021-05-04 11:50:00,124.73,125.05,124.73,124.87,16186.0,124.73,125.05,124.73,124.87,16186.0
2021-05-04 11:55:00,124.88,125.02,124.72,124.94,3830.0,124.88,125.02,124.72,124.94,3830.0
2021-05-04 12:00:00,124.94,125.2,124.94,125.12,3555.0,124.94,125.2,124.94,125.12,3555.0
2021-05-04 12:05:00,125.0,125.22,124.92,125.22,19193.0,125.0,125.22,124.92,125.22,19193.0
2021-05-04 12:10:00,125.19,125.54,125.19,125.33,8348.0,125.19,125.54,125.19,125.33,8348.0
2021-05-04 12:15:00,125.32,125.34,125.01,125.01,6197.0,125.32,125.34,125.01,125.01,6197.0
2021-05-04 12:20:00,125.09,125.09,124.92,125.01,6084.0,125.09,125.09,124.92,125.01,6084.0
2021-05-04 12:25:00,124.97,125.16,124.96,125.03,3749.0,124.97,125.16,124.96,125.03,3749.0
2021-05-04 12:30:00,125.0,125.03,124.75,124.85,5292.0,125.0,125.03,124.75,124.85,5292.0
2021-05-04 12:35:00,124.85,124.89,124.69,124.82,16937.0,124.85,124.89,124.69,124.82,16937.0
2021-05-04 12:40:00,124.72,124.81,124.67,124.74,4194.0,124.72,124.81,124.67,124.74,4194.0
2021-05-04 12:45:00,124.71,125.02,124.67,124.88,5689.0,124.71,125.02,124.67,124.88,5689.0
2021-05-04 12:50:00,124.94,125.28,124.94,125.11,4995.0,124.94,125.28,124.94,125.11,4995.0
2021-05-04 12:55:00,125.12,125.21,124.97,125.06,42923.0,125.12,125.21,124.97,125.06,42923.0
2021-05-04 13:00:00,125.03,125.45,124.96,125.43,18009.0,125.03,125.45,124.96,125.43,18009.0
2021-05-04 13:05:00,125.4,125.5,125.25,125.42,4434.0,125.4,125.5,125.25,125.42,4434.0
2021-05-04 13:10:00,125.43,125.57,125.32,125.55,3162.0,125.43,125.57,125.32,125.55,3162.0
2021-05-04 13:15:00,125.5,125.53,125.3,125.37,8516.0,125.5,125.53,125.3,125.37,8516.0
2021-05-04 13:20:00,125.4,125.63,125.39,125.54,6412.0,125.4,125.63,125.39,125.54,6412.0
2021-05-04 13:25:00,125.57,125.63,125.41,125.41,13688.0,125.57,125.63,125.41,125.41,13688.0
2021-05-04 13:30:00,125.46,125.5,125.29,125.5,5362.0,125.46,125.5,125.29,125.5,5362.0
2021-05-04 13:35:00,125.54,125.54,125.34,125.41,4596.0,125.54,125.54,125.34,125.41,4596.0
2021-05-04 13:40:00,125.38,125.4,125.13,125.22,3664.0,125.38,125.4,125.13,125.22,3664.0
2021-05-04 13:45:00,125.24,125.36,125.16,125.36,5416.0,125.24,125.36,125.16,125.36,5416.0
2021-05-04 13:50:00,125.36,125.36,125.14,125.14,6781.0,125.36,125.36,125.14,125.14,6781.0
2021-05-04 13:55:00,125.13,125.19,125.0,125.14,8889.0,125.13,125.19,125.0,125.14,8889.0
2021-05-04 14:00:00,125.11,125.23,124.96,125.23,5453.0,125.11,125.23,124.96,125.23,5453.0
2021-05-04 14:05:00,125.27,125.44,125.18,125.34,11562.0,125.27,125.44,125.18,125.34,11562.0
2021-05-04 14:10:00,125.37,125.83,125.22,125.83,5000.0,125.37,125.83,125.22,125.83,5000.0
2021-05-04 14:15:00,125.81,125.83,125.67,125.77,3843.0,125.81,125.83,125.67,125.77,3843.0
2021-05-04 14:20:00,125.85,126.0,125.81,125.85,9730.0,125.85,126.0,125.81,125.85,9730.0
2021-05-04 14:25:00,125.86,125.86,125.61,125.68,6238.0,125.86,125.86,125.61,125.68,6238.0
2021-05-04 14:30:00,125.72,125.76,125.62,125.67,6369.0,125.72,125.76,125.62,125.67,6369.0
2021-05-04 14:35:00,125.74,125.74,125.5,125.55,11105.0,125.74,125.74,125.5,125.55,11105.0
2021-05-04 14:40:00,125.55,125.64,125.44,125.6,19695.0,125.55,125.64,125.44,125.6,19695.0
2021-05-04 14:45:00,125.62,125.7,125.54,125.63,19255.0,125.62,125.7,125.54,125.63,19255.0
2021-05-04 14:50:00,125.64,125.76,125.57,125.67,11251.0,125.64,125.76,125.57,125.67,11251.0
2021-05-04 14:55:00,125.66,125.79,125.6,125.6,5476.0,125.66,125.79,125.6,125.6,5476.0
2021-05-04 15:00:00,125.61,125.66,125.43,125.6,6860.0,125.61,125.66,125.43,125.6,6860.0
2021-05-04 15:05:00,125.58,125.58,125.33,125.44,10841.0,125.58,125.58,125.33,125.44,10841.0
2021-05-04 15:10:00,125.51,125.57,125.4,125.45,7051.0,125.51,125.57,125.4,125.45,7051.0
2021-05-04 15:15:00,125.41,125.49,125.37,125.4,7245.0,125.41,125.49,125.37,125.4,7245.0
2021-05-04 15:20:00,125.4,125.53,125.39,125.46,6016.0,125.4,125.53,125.39,125.46,6016.0
2021-05-04 15:25:00,125.45,125.45,125.22,125.33,26370.0,125.45,125.45,125.22,125.33,26370.0
2021-05-04 15:30:00,125.33,125.48,125.18,125.47,12154.0,125.33,125.48,125.18,125.47,12154.0
2021-05-04 15:35:00,125.5,125.83,125.5,125.74,17043.0,125.5,125.83,125.5,125.74,17043.0
2021-05-04 15:40:00,125.71,125.71,125.57,125.63,19973.0,125.71,125.71,125.57,125.63,19973.0
2021-05-04 15:45:00,125.64,125.66,125.5,125.54,16106.0,125.64,125.66,125.5,125.54,16106.0
2021-05-04 15:50:00,125.55,125.83,125.55,125.72,72820.0,125.55,125.83,125.55,125.72,72820.0
2021-05-04 15:55:00,125.75,126.35,125.71,126.3,86509.0,125.75,126.35,125.71,126.3,86509.0
2021-05-05 09:30:00,127.1,128.76,127.1,127.86,43382.0,127.1,128.76,127.1,127.86,43382.0
2021-05-05 09:35:00,127.88,128.33,127.07,127.33,53395.0,127.88,128.33,127.07,127.33,53395.0
2021-05-05 09:40:00,127.41,128.25,127.4,128.1,17447.0,127.41,128.25,127.4,128.1,17447.0
2021-05-05 09:45:00,128.21,128.21,127.64,127.66,21661.0,128.21,128.21,127.64,127.66,21661.0
2021-05-05 09:50:00,127.6,127.87,127.37,127.73,21438.0,127.6,127.87,127.37,127.73,21438.0
2021-05-05 09:55:00,127.73,127.79,127.41,127.42,88249.0,127.73,127.79,127.41,127.42,88249.0
2021-05-05 10:00:00,127.45,127.54,127.14,127.19,25843.0,127.45,127.54,127.14,127.19,25843.0
2021-05-05 10:05:00,127.19,127.48,127.0,127.05,67515.0,127.19,127.48,127.0,127.05,67515.0
2021-05-05 10:10:00,127.05,127.4,126.98,127.26,15318.0,127.05,127.4,126.98,127.26,15318.0
2021-05-05 10:15:00,127.32,127.84,127.32,127.84,14411.0,127.32,127.84,127.32,127.84,14411.0
2021-05-05 10:20:00,127.86,127.94,127.72,127.77,15025.0,127.86,127.94,127.72,127.77,15025.0
2021-05-05 10:25:00,127.78,128.09,127.78,127.93,14395.0,127.78,128.09,127.78,127.93,14395.0
2021-05-05 10:30:00,127.9,127.99,127.72,127.73,17693.0,127.9,127.99,127.72,127.73,17693.0
2021-05-05 10:35:00,127.69,127.8,127.53,127.59,5590.0,127.69,127.8,127.53,127.59,5590.0
2021-05-05 10:40:00,127.59,128.0,127.59,127.95,6300.0,127.59,128.0,127.59,127.95,6300.0
2021-05-05 10:45:00,127.97,128.04,127.74,127.93,7980.0,127.97,128.04,127.74,127.93,7980.0
2021-05-05 10:50:00,128.06,128.25,128.04,128.09,5158.0,128.06,128.25,128.04,128.09,5158.0
2021-05-05 10:55:00,128.13,128.27,128.05,128.17,3504.0,128.13,128.27,128.05,128.17,3504.0
2021-05-05 11:00:00,128.11,128.36,127.99,128.36,4449.0,128.11,128.36,127.99,128.36,4449.0
2021-05-05 11:05:00,128.4,128.43,127.93,127.96,7860.0,128.4,128.43,127.93,127.96,7860.0
2021-05-05 11:10:00,127.99,128.04,127.8,127.88,5524.0,127.99,128.04,127.8,127.88,5524.0
2021-05-05 11:15:00,127.89,128.17,127.85,128.17,6320.0,127.89,128.17,127.85,128.17,6320.0
2021-05-05 11:20:00,128.13,128.17,127.84,127.88,2918.0,128.13,128.17,127.84,127.88,2918.0
2021-05-05 11:25:00,127.83,127.96,127.66,127.87,6634.0,127.83,127.96,127.66,127.87,6634.0
2021-05-05 11:30:00,127.85,128.05,127.85,128.0,5318.0,127.85,128.05,127.85,128.0,5318.0
2021-05-05 11:35:00,127.97,127.97,127.84,127.84,2918.0,127.97,127.97,127.84,127.84,2918.0
2021-05-05 11:40:00,127.84,127.85,127.63,127.7,3328.0,127.84,127.85,127.63,127.7,3328.0
2021-05-05 11:45:00,127.72,127.72,127.58,127.64,4395.0,127.72,127.72,127.58,127.64,4395.0
2021-05-05 11:50:00,127.68,127.85,127.65,127.84,4010.0,127.68,127.85,127.65,127.84,4010.0
2021-05-05 11:55:00,127.82,127.92,127.81,127.92,3900.0,127.82,127.92,127.81,127.92,3900.0
2021-05-05 12:00:00,127.91,127.92,127.79,127.85,5156.0,127.91,127.92,127.79,127.85,5156.0
2021-05-05 12:05:00,127.86,127.88,127.63,127.67,9700.0,127.86,127.88,127.63,127.67,9700.0
2021-05-05 12:10:00,127.61,127.9,127.61,127.78,8280.0,127.61,127.9,127.61,127.78,8280.0
2021-05-05 12:15:00,127.78,127.87,127.75,127.84,4756.0,127.78,127.87,127.75,127.84,4756.0
2021-05-05 12:20:00,127.87,128.02,127.75,127.76,3350.0,127.87,128.02,127.75,127.76,3350.0
2021-05-05 12:25:00,127.73,127.89,127.73,127.89,10169.0,127.73,127.89,127.73,127.89,10169.0
2021-05-05 12:30:00,127.94,127.98,127.77,127.78,4734.0,127.94,127.98,127.77,127.78,4734.0
2021-05-05 12:35:00,127.77,127.9,127.64,127.71,11292.0,127.77,127.9,127.64,127.71,11292.0
2021-05-05 12:40:00,127.7,127.75,127.5,127.6,8626.0,127.7,127.75,127.5,127.6,8626.0
2021-05-05 12:45:00,127.62,127.78,127.6,127.78,2534.0,127.62,127.78,127.6,127.78,2534.0
2021-05-05 12:50:00,127.78,127.92,127.76,127.91,7032.0,127.78,127.92,127.76,127.91,7032.0
2021-05-05 12:55:00,127.91,127.93,127.62,127.65,6122.0,127.91,127.93,127.62,127.65,6122.0
2021-05-05 13:00:00,127.6,127.72,127.52,127.58,2790.0,127.6,127.72,127.52,127.58,2790.0
2021-05-05 13:05:00,127.62,127.73,127.58,127.71,4778.0,127.62,127.73,127.58,127.71,4778.0
2021-05-05 13:10:00,127.71,127.83,127.63,127.63,7391.0,127.71,127.83,127.63,127.63,7391.0
2021-05-05 13:15:00,127.63,127.81,127.59,127.81,2426.0,127.63,127.81,127.59,127.81,2426.0
2021-05-05 13:20:00,127.87,127.89,127.78,127.88,2365.0,127.87,127.89,127.78,127.88,2365.0
2021-05-05 13:25:00,127.85,127.99,127.84,127.98,4821.0,127.85,127.99,127.84,127.98,4821.0
2021-05-05 13:30:00,128.0,128.07,127.94,128.0,6257.0,128.0,128.07,127.94,128.0,6257.0
2021-05-05 13:35:00,127.9,128.1,127.85,128.1,2827.0,127.9,128.1,127.85,128.1,2827.0
2021-05-05 13:40:00,128.1,128.21,128.1,128.14,5769.0,128.1,128.21,128.1,128.14,5769.0
2021-05-05 13:45:00,128.19,128.39,128.18,128.36,4141.0,128.19,128.39,128.18,128.36,4141.0
2021-05-05 13:50:00,128.39,128.42,128.28,128.34,6036.0,128.39,128.42,128.28,128.34,6036.0
2021-05-05 13:55:00,128.34,128.34,127.94,128.01,4856.0,128.34,128.34,127.94,128.01,4856.0
2021-05-05 14:00:00,128.05,128.06,127.74,127.78,10505.0,128.05,128.06,127.74,127.78,10505.0
2021-05-05 14:05:00,127.74,127.88,127.59,127.64,5081.0,127.74,127.88,127.59,127.64,5081.0
2021-05-05 14:10:00,127.6,127.85,127.59,127.79,3654.0,127.6,127.85,127.59,127.79,3654.0
2021-05-05 14:15:00,127.88,127.93,127.63,127.8,7602.0,127.88,127.93,127.63,127.8,7602.0
2021-05-05 14:20:00,127.83,127.91,127.77,127.79,6473.0,127.83,127.91,127.77,127.79,6473.0
2021-05-05 14:25:00,127.81,127.96,127.68,127.87,15318.0,127.81,127.96,127.68,127.87,15318.0
2021-05-05 14:30:00,127.85,127.87,127.73,127.79,3526.0,127.85,127.87,127.73,127.79,3526.0
2021-05-05 14:35:00,127.7,127.87,127.67,127.8,9058.0,127.7,127.87,127.67,127.8,9058.0
2021-05-05 14:40:00,127.8,127.88,127.77,127.82,3781.0,127.8,127.88,127.77,127.82,3781.0
2021-05-05 14:45:00,127.83,127.88,127.76,127.85,6217.0,127.83,127.88,127.76,127.85,6217.0
2021-05-05 14:50:00,127.8,127.81,127.54,127.56,3491.0,127.8,127.81,127.54,127.56,3491.0
2021-05-05 14:55:00,127.57,127.65,127.42,127.42,6004.0,127.57,127.65,127.42,127.42,6004.0
2021-05-05 15:00:00,127.44,127.47,127.21,127.22,8836.0,127.44,127.47,127.21,127.22,8836.0
2021-05-05 15:05:00,127.24,127.32,127.08,127.13,3953.0,127.24,127.32,127.08,127.13,3953.0
2021-05-05 15:10:00,127.13,127.14,127.0,127.05,3663.0,127.13,127.14,127.0,127.05,3663.0
2021-05-05 15:15:00,127.03,127.03,126.76,126.82,5446.0,127.03,127.03,126.76,126.82,5446.0
2021-05-05 15:20:00,126.79,126.84,126.43,126.49,5500.0,126.79,126.84,126.43,126.49,5500.0
2021-05-05 15:25:00,126.46,126.69,126.32,126.56,8472.0,126.46,126.69,126.32,126.56,8472.0
2021-05-05 15:30:00,126.51,126.76,126.42,126.72,9069.0,126.51,126.76,126.42,126.72,9069.0
2021-05-05 15:35:00,126.73,126.94,126.62,126.94,12851.0,126.73,126.94,126.62,126.94,12851.0
2021-05-05 15:40:00,126.94,126.95,126.8,126.95,21696.0,126.94,126.95,126.8,126.95,21696.0
2021-05-05 15:45:00,126.94,127.09,126.85,126.86,26939.0,126.94,127.09,126.85,126.86,26939.0
2021-05-05 15:50:00,126.81,127.01,126.74,126.95,32141.0,126.81,127.01,126.74,126.95,32141.0
2021-05-05 15:55:00,126.89,126.96,126.76,126.88,88891.0,126.89,126.96,126.76,126.88,88891.0
2021-05-06 09:30:00,125.99,125.99,125.1,125.65,49119.0,125.99,125.99,125.1,125.65,49119.0
2021-05-06 09:35:00,125.65,126.98,125.41,126.68,31513.0,125.65,126.98,125.41,126.68,31513.0
2021-05-06 09:40:00,126.68,126.68,126.0,126.2,14737.0,126.68,126.68,126.0,126.2,14737.0
2021-05-06 09:45:00,126.5,126.5,126.0,126.0,16782.0,126.5,126.5,126.0,126.0,16782.0
2021-05-06 09:50:00,126.12,126.4,125.61,125.62,27667.0,126.12,126.4,125.61,125.62,27667.0
2021-05-06 09:55:00,125.48,125.82,125.47,125.62,29204.0,125.48,125.82,125.47,125.62,29204.0
2021-05-06 10:00:00,125.62,125.74,125.29,125.74,25934.0,125.62,125.74,125.29,125.74,25934.0
2021-05-06 10:05:00,125.74,125.75,125.35,125.35,17110.0,125.74,125.75,125.35,125.35,17110.0
2021-05-06 10:10:00,125.4,125.6,125.4,125.45,12888.0,125.4,125.6,125.4,125.45,12888.0
2021-05-06 10:15:00,125.42,125.73,125.32,125.68,20086.0,125.42,125.73,125.32,125.68,20086.0
2021-05-06 10:20:00,125.68,126.18,125.66,126.15,18869.0,125.68,126.18,125.66,126.15,18869.0
2021-05-06 10:25:00,126.15,126.28,125.94,125.94,23314.0,126.15,126.28,125.94,125.94,23314.0
2021-05-06 10:30:00,125.9,126.08,125.35,125.47,18602.0,125.9,126.08,125.35,125.47,18602.0
2021-05-06 10:35:00,125.45,125.89,125.42,125.82,7835.0,125.45,125.89,125.42,125.82,7835.0
2021-05-06 10:40:00,125.88,126.29,125.83,125.83,13809.0,125.88,126.29,125.83,125.83,13809.0
2021-05-06 10:45:00,125.81,125.86,125.49,125.53,12873.0,125.81,125.86,125.49,125.53,12873.0
2021-05-06 10:50:00,125.59,125.88,125.57,125.73,5420.0,125.59,125.88,125.57,125.73,5420.0
2021-05-06 10:55:00,125.77,125.82,125.18,125.41,26891.0,125.77,125.82,125.18,125.41,26891.0
2021-05-06 11:00:00,125.46,125.58,125.29,125.43,4162.0,125.46,125.58,125.29,125.43,4162.0
2021-05-06 11:05:00,125.16,125.21,124.8,124.8,12005.0,125.16,125.21,124.8,124.8,12005.0
2021-05-06 11:10:00,124.83,124.89,124.64,124.67,5662.0,124.83,124.89,124.64,124.67,5662.0
2021-05-06 11:15:00,124.7,124.84,124.48,124.5,15835.0,124.7,124.84,124.48,124.5,15835.0
2021-05-06 11:20:00,124.46,124.91,124.44,124.91,7784.0,124.46,124.91,124.44,124.91,7784.0
2021-05-06 11:25:00,124.93,125.06,124.74,125.02,6230.0,124.93,125.06,124.74,125.02,6230.0
2021-05-06 11:30:00,125.0,125.33,124.95,125.33,7765.0,125.0,125.33,124.95,125.33,7765.0
2021-05-06 11:35:00,125.31,125.59,125.31,125.48,7093.0,125.31,125.59,125.31,125.48,7093.0
2021-05-06 11:40:00,125.51,126.0,125.5,125.94,5275.0,125.51,126.0,125.5,125.94,5275.0
2021-05-06 11:45:00,125.92,125.95,125.78,125.78,8817.0,125.92,125.95,125.78,125.78,8817.0
2021-05-06 11:50:00,125.79,125.99,125.74,125.92,12847.0,125.79,125.99,125.74,125.92,12847.0
2021-05-06 11:55:00,125.87,125.9,125.75,125.87,5269.0,125.87,125.9,125.75,125.87,5269.0
2021-05-06 12:00:00,125.85,126.0,125.7,125.99,10673.0,125.85,126.0,125.7,125.99,10673.0
2021-05-06 12:05:00,125.88,125.97,125.79,125.79,2517.0,125.88,125.97,125.79,125.79,2517.0
2021-05-06 12:10:00,125.81,125.9,125.72,125.73,3171.0,125.81,125.9,125.72,125.73,3171.0
2021-05-06 12:15:00,125.73,125.95,125.65,125.93,3409.0,125.73,125.95,125.65,125.93,3409.0
2021-05-06 12:20:00,125.86,126.05,125.81,126.04,5274.0,125.86,126.05,125.81,126.04,5274.0
2021-05-06 12:25:00,126.1,126.46,126.09,126.35,8208.0,126.1,126.46,126.09,126.35,8208.0
2021-05-06 12:30:00,126.36,126.71,126.36,126.67,9604.0,126.36,126.71,126.36,126.67,9604.0
2021-05-06 12:35:00,126.65,126.77,126.48,126.58,16172.0,126.65,126.77,126.48,126.58,16172.0
2021-05-06 12:40:00,126.54,126.58,126.45,126.48,19128.0,126.54,126.58,126.45,126.48,19128.0
2021-05-06 12:45:00,126.5,126.56,126.35,126.56,36442.0,126.5,126.56,126.35,126.56,36442.0
2021-05-06 12:50:00,126.63,126.77,126.62,126.69,7764.0,126.63,126.77,126.62,126.69,7764.0
2021-05-06 12:55:00,126.62,126.77,126.54,126.73,4346.0,126.62,126.77,126.54,126.73,4346.0
2021-05-06 13:00:00,126.66,126.83,126.59,126.6,4952.0,126.66,126.83,126.59,126.6,4952.0
2021-05-06 13:05:00,126.65,126.65,126.18,126.21,9110.0,126.65,126.65,126.18,126.21,9110.0
2021-05-06 13:10:00,126.21,126.28,126.05,126.15,9843.0,126.21,126.28,126.05,126.15,9843.0
2021-05-06 13:15:00,126.14,126.16,125.81,125.86,8591.0,126.14,126.16,125.81,125.86,8591.0
2021-05-06 13:20:00,125.86,126.08,125.85,126.0,7168.0,125.86,126.08,125.85,126.0,7168.0
2021-05-06 13:25:00,126.04,126.13,126.0,126.0,5233.0,126.04,126.13,126.0,126.0,5233.0
2021-05-06 13:30:00,126.02,126.21,126.02,126.21,5994.0,126.02,126.21,126.02,126.21,5994.0
2021-05-06 13:35:00,126.27,126.36,126.05,126.06,29883.0,126.27,126.36,126.05,126.06,29883.0
2021-05-06 13:40:00,126.06,126.06,125.7,125.82,20312.0,126.06,126.06,125.7,125.82,20312.0
2021-05-06 13:45:00,125.79,125.84,125.67,125.8,9431.0,125.79,125.84,125.67,125.8,9431.0
2021-05-06 13:50:00,125.79,125.79,125.43,125.48,2586.0,125.79,125.79,125.43,125.48,2586.0
2021-05-06 13:55:00,125.48,125.54,125.3,125.35,3400.0,125.48,125.54,125.3,125.35,3400.0
2021-05-06 14:00:00,125.36,125.63,125.36,125.63,4547.0,125.36,125.63,125.36,125.63,4547.0
2021-05-06 14:05:00,125.66,126.0,125.6,125.99,41173.0,125.66,126.0,125.6,125.99,41173.0
2021-05-06 14:10:00,125.99,126.2,125.82,126.1,15120.0,125.99,126.2,125.82,126.1,15120.0
2021-05-06 14:15:00,126.07,126.21,126.0,126.15,4930.0,126.07,126.21,126.0,126.15,4930.0
2021-05-06 14:20:00,126.03,126.03,125.81,125.94,2820.0,126.03,126.03,125.81,125.94,2820.0
2021-05-06 14:25:00,125.93,126.05,125.51,125.52,2271.0,125.93,126.05,125.51,125.52,2271.0
2021-05-06 14:30:00,125.52,125.74,125.52,125.63,3127.0,125.52,125.74,125.52,125.63,3127.0
2021-05-06 14:35:00,125.62,125.85,125.59,125.85,19177.0,125.62,125.85,125.59,125.85,19177.0
2021-05-06 14:40:00,125.85,125.93,125.56,125.67,5513.0,125.85,125.93,125.56,125.67,5513.0
2021-05-06 14:45:00,125.68,125.85,125.68,125.81,3029.0,125.68,125.85,125.68,125.81,3029.0
2021-05-06 14:50:00,125.81,126.08,125.77,125.94,4350.0,125.81,126.08,125.77,125.94,4350.0
2021-05-06 14:55:00,125.92,126.01,125.7,125.72,4730.0,125.92,126.01,125.7,125.72,4730.0
2021-05-06 15:00:00,125.7,125.79,125.55,125.64,5702.0,125.7,125.79,125.55,125.64,5702.0
2021-05-06 15:05:00,125.66,125.67,125.48,125.65,4603.0,125.66,125.67,125.48,125.65,4603.0
2021-05-06 15:10:00,125.65,126.11,125.6,126.09,6154.0,125.65,126.11,125.6,126.09,6154.0
2021-05-06 15:15:00,126.02,126.09,125.95,125.98,4465.0,126.02,126.09,125.95,125.98,4465.0
2021-05-06 15:20:00,125.96,126.02,125.85,125.97,6434.0,125.96,126.02,125.85,125.97,6434.0
2021-05-06 15:25:00,125.88,126.22,125.88,126.16,4600.0,125.88,126.22,125.88,126.16,4600.0
2021-05-06 15:30:00,126.18,126.24,126.05,126.1,9576.0,126.18,126.24,126.05,126.1,9576.0
2021-05-06 15:35:00,126.12,126.33,126.09,126.33,7116.0,126.12,126.33,126.09,126.33,7116.0
2021-05-06 15:40:00,126.35,126.56,126.35,126.46,13373.0,126.35,126.56,126.35,126.46,13373.0
2021-05-06 15:45:00,126.43,126.63,126.35,126.63,13752.0,126.43,126.63,126.35,126.63,13752.0
2021-05-06 15:50:00,126.7,127.0,126.62,126.98,35129.0,126.7,127.0,126.62,126.98,35129.0
2021-05-06 15:55:00,126.9,127.0,126.73,126.93,54866.0,126.9,127.0,126.73,126.93,54866.0
2021-05-07 09:30:00,129.36,129.72,128.5,128.9,34928.0,129.36,129.72,128.5,128.9,34928.0
2021-05-07 09:35:00,128.9,130.49,128.44,129.78,40182.0,128.9,130.49,128.44,129.78,40182.0
2021-05-07 09:40:00,129.86,130.07,129.4,129.98,42553.0,129.86,130.07,129.4,129.98,42553.0
2021-05-07 09:45:00,129.98,130.49,129.81,130.49,27047.0,129.98,130.49,129.81,130.49,27047.0
2021-05-07 09:50:00,130.4,130.62,130.16,130.18,45256.0,130.4,130.62,130.16,130.18,45256.0
2021-05-07 09:55:00,129.94,130.13,129.7,129.71,25464.0,129.94,130.13,129.7,129.71,25464.0
2021-05-07 10:00:00,129.71,130.07,129.35,130.0,42380.0,129.71,130.07,129.35,130.0,42380.0
2021-05-07 10:05:00,130.05,130.96,130.0,130.96,50317.0,130.05,130.96,130.0,130.96,50317.0
2021-05-07 10:10:00,131.0,131.41,131.0,131.25,15504.0,131.0,131.41,131.0,131.25,15504.0
2021-05-07 10:15:00,131.38,131.47,131.14,131.14,16899.0,131.38,131.47,131.14,131.14,16899.0
2021-05-07 10:20:00,131.11,131.38,131.03,131.21,14367.0,131.11,131.38,131.03,131.21,14367.0
2021-05-07 10:25:00,131.16,131.18,130.88,130.97,22014.0,131.16,131.18,130.88,130.97,22014.0
2021-05-07 10:30:00,130.98,131.17,130.88,131.17,16926.0,130.98,131.17,130.88,131.17,16926.0
2021-05-07 10:35:00,131.13,131.48,131.13,131.24,11249.0,131.13,131.48,131.13,131.24,11249.0
2021-05-07 10:40:00,131.14,131.23,130.7,130.88,12789.0,131.14,131.23,130.7,130.88,12789.0
2021-05-07 10:45:00,130.84,130.99,130.7,130.74,6833.0,130.84,130.99,130.7,130.74,6833.0
2021-05-07 10:50:00,130.84,130.92,130.76,130.81,4501.0,130.84,130.92,130.76,130.81,4501.0
2021-05-07 10:55:00,130.84,130.85,130.56,130.79,6312.0,130.84,130.85,130.56,130.79,6312.0
2021-05-07 11:00:00,130.79,130.84,130.47,130.53,4293.0,130.79,130.84,130.47,130.53,4293.0
2021-05-07 11:05:00,130.63,130.63,130.46,130.54,5097.0,130.63,130.63,130.46,130.54,5097.0
2021-05-07 11:10:00,130.55,130.58,130.42,130.58,6440.0,130.55,130.58,130.42,130.58,6440.0
2021-05-07 11:15:00,130.62,130.66,130.48,130.65,6263.0,130.62,130.66,130.48,130.65,6263.0
2021-05-07 11:20:00,130.63,130.66,130.49,130.5,4847.0,130.63,130.66,130.49,130.5,4847.0
2021-05-07 11:25:00,130.48,130.49,130.39,130.44,10976.0,130.48,130.49,130.39,130.44,10976.0
2021-05-07 11:30:00,130.41,130.54,130.41,130.49,9936.0,130.41,130.54,130.41,130.49,9936.0
2021-05-07 11:35:00,130.47,130.52,130.32,130.34,7190.0,130.47,130.52,130.32,130.34,7190.0
2021-05-07 11:40:00,130.36,130.67,130.31,130.67,6012.0,130.36,130.67,130.31,130.67,6012.0
2021-05-07 11:45:00,130.69,130.73,130.42,130.42,3268.0,130.69,130.73,130.42,130.42,3268.0
2021-05-07 11:50:00,130.45,130.46,130.22,130.26,2371.0,130.45,130.46,130.22,130.26,2371.0
2021-05-07 11:55:00,130.28,130.42,130.26,130.41,1636.0,130.28,130.42,130.26,130.41,1636.0
2021-05-07 12:00:00,130.33,130.43,130.03,130.12,4207.0,130.33,130.43,130.03,130.12,4207.0
2021-05-07 12:05:00,130.02,130.31,130.0,130.19,8772.0,130.02,130.31,130.0,130.19,8772.0
2021-05-07 12:10:00,130.24,130.24,129.94,129.97,2514.0,130.24,130.24,129.94,129.97,2514.0
2021-05-07 12:15:00,130.0,130.08,129.99,130.03,2353.0,130.0,130.08,129.99,130.03,2353.0
2021-05-07 12:20:00,130.02,130.08,129.88,130.0,5914.0,130.02,130.08,129.88,130.0,5914.0
2021-05-07 12:25:00,129.97,130.01,129.73,129.74,2224.0,129.97,130.01,129.73,129.74,2224.0
2021-05-07 12:30:00,129.7,129.84,129.7,129.78,5548.0,129.7,129.84,129.7,129.78,5548.0
2021-05-07 12:35:00,129.72,129.73,129.58,129.59,7552.0,129.72,129.73,129.58,129.59,7552.0
2021-05-07 12:40:00,129.56,129.63,129.52,129.59,4159.0,129.56,129.63,129.52,129.59,4159.0
2021-05-07 12:45:00,129.6,129.73,129.6,129.73,7427.0,129.6,129.73,129.6,129.73,7427.0
2021-05-07 12:50:00,129.71,129.75,129.66,129.71,3405.0,129.71,129.75,129.66,129.71,3405.0
2021-05-07 12:55:00,129.72,129.89,129.72,129.8,5393.0,129.72,129.89,129.72,129.8,5393.0
2021-05-07 13:00:00,129.79,129.81,129.68,129.68,1718.0,129.79,129.81,129.68,129.68,1718.0
2021-05-07 13:05:00,129.69,129.7,129.4,129.48,5248.0,129.69,129.7,129.4,129.48,5248.0
2021-05-07 13:10:00,129.55,129.57,129.43,129.45,2610.0,129.55,129.57,129.43,129.45,2610.0
2021-05-07 13:15:00,129.31,129.32,129.21,129.27,2700.0,129.31,129.32,129.21,129.27,2700.0
2021-05-07 13:20:00,129.16,129.2,129.03,129.11,4438.0,129.16,129.2,129.03,129.11,4438.0
2021-05-07 13:25:00,129.02,129.02,128.83,128.89,3420.0,129.02,129.02,128.83,128.89,3420.0
2021-05-07 13:30:00,128.9,129.11,128.86,129.11,2618.0,128.9,129.11,128.86,129.11,2618.0
2021-05-07 13:35:00,129.16,129.16,129.08,129.12,3854.0,129.16,129.16,129.08,129.12,3854.0
2021-05-07 13:40:00,129.03,129.08,128.94,129.02,4990.0,129.03,129.08,128.94,129.02,4990.0
2021-05-07 13:45:00,129.03,129.18,128.95,129.14,4109.0,129.03,129.18,128.95,129.14,4109.0
2021-05-07 13:50:00,129.13,129.25,129.05,129.05,6060.0,129.13,129.25,129.05,129.05,6060.0
2021-05-07 13:55:00,128.97,129.1,128.9,128.9,6105.0,128.97,129.1,128.9,128.9,6105.0
2021-05-07 14:00:00,128.81,128.94,128.66,128.87,8753.0,128.81,128.94,128.66,128.87,8753.0
2021-05-07 14:05:00,128.88,128.98,128.84,128.97,2876.0,128.88,128.98,128.84,128.97,2876.0
2021-05-07 14:10:00,128.97,129.1,128.81,128.84,4400.0,128.97,129.1,128.81,128.84,4400.0
2021-05-07 14:15:00,128.86,128.93,128.8,128.93,4205.0,128.86,128.93,128.8,128.93,4205.0
2021-05-07 14:20:00,128.95,129.05,128.9,129.05,6638.0,128.95,129.05,128.9,129.05,6638.0
2021-05-07 14:25:00,129.07,129.12,128.81,128.86,6604.0,129.07,129.12,128.81,128.86,6604.0
2021-05-07 14:30:00,128.89,128.97,128.83,128.95,4358.0,128.89,128.97,128.83,128.95,4358.0
2021-05-07 14:35:00,128.99,128.99,128.78,128.9,6601.0,128.99,128.99,128.78,128.9,6601.0
2021-05-07 14:40:00,128.9,128.9,128.72,128.78,3855.0,128.9,128.9,128.72,128.78,3855.0
2021-05-07 14:45:00,128.81,129.09,128.81,129.09,14071.0,128.81,129.09,128.81,129.09,14071.0
2021-05-07 14:50:00,129.11,129.27,129.05,129.12,5285.0,129.11,129.27,129.05,129.12,5285.0
2021-05-07 14:55:00,129.13,129.16,129.08,129.1,2892.0,129.13,129.16,129.08,129.1,2892.0
2021-05-07 15:00:00,129.1,129.28,129.0,129.13,16351.0,129.1,129.28,129.0,129.13,16351.0
2021-05-07 15:05:00,129.15,129.17,129.05,129.13,10926.0,129.15,129.17,129.05,129.13,10926.0
2021-05-07 15:10:00,129.11,129.24,129.1,129.17,2531.0,129.11,129.24,129.1,129.17,2531.0
2021-05-07 15:15:00,129.16,129.18,129.11,129.16,3000.0,129.16,129.18,129.11,129.16,3000.0
2021-05-07 15:20:00,129.16,129.42,129.16,129.35,19126.0,129.16,129.42,129.16,129.35,19126.0
2021-05-07 15:25:00,129.36,129.4,129.2,129.31,10022.0,129.36,129.4,129.2,129.31,10022.0
2021-05-07 15:30:00,129.29,129.35,129.17,129.26,9515.0,129.29,129.35,129.17,129.26,9515.0
2021-05-07 15:35:00,129.26,129.35,129.17,129.32,11631.0,129.26,129.35,129.17,129.32,11631.0
2021-05-07 15:40:00,129.34,129.34,129.08,129.11,38318.0,129.34,129.34,129.08,129.11,38318.0
2021-05-07 15:45:00,129.09,129.4,129.03,129.4,29245.0,129.09,129.4,129.03,129.4,29245.0
2021-05-07 15:50:00,129.32,129.38,129.14,129.28,36224.0,129.32,129.38,129.14,129.28,36224.0
2021-05-07 15:55:00,129.27,129.35,129.04,129.14,84132.0,129.27,129.35,129.04,129.14,84132.0
2021-05-10 09:30:00,128.21,128.22,127.44,127.47,79627.0,128.21,128.22,127.44,127.47,79627.0
2021-05-10 09:35:00,127.36,127.69,127.35,127.45,31549.0,127.36,127.69,127.35,127.45,31549.0
2021-05-10 09:40:00,127.41,127.79,127.17,127.74,20368.0,127.41,127.79,127.17,127.74,20368.0
2021-05-10 09:45:00,127.73,127.87,127.58,127.82,13206.0,127.73,127.87,127.58,127.82,13206.0
2021-05-10 09:50:00,127.82,127.83,127.34,127.58,16769.0,127.82,127.83,127.34,127.58,16769.0
2021-05-10 09:55:00,127.59,128.28,127.52,128.23,17456.0,127.59,128.28,127.52,128.23,17456.0
2021-05-10 10:00:00,128.23,128.37,127.83,128.06,24670.0,128.23,128.37,127.83,128.06,24670.0
2021-05-10 10:05:00,128.07,128.07,127.63,128.02,11758.0,128.07,128.07,127.63,128.02,11758.0
2021-05-10 10:10:00,128.02,128.61,128.0,128.55,16387.0,128.02,128.61,128.0,128.55,16387.0
2021-05-10 10:15:00,128.55,128.87,128.46,128.82,14831.0,128.55,128.87,128.46,128.82,14831.0
2021-05-10 10:20:00,128.87,129.04,128.59,128.59,23585.0,128.87,129.04,128.59,128.59,23585.0
2021-05-10 10:25:00,128.59,128.64,128.29,128.29,18494.0,128.59,128.64,128.29,128.29,18494.0
2021-05-10 10:30:00,128.25,128.25,127.6,127.6,20791.0,128.25,128.25,127.6,127.6,20791.0
2021-05-10 10:35:00,127.54,127.68,127.35,127.68,4947.0,127.54,127.68,127.35,127.68,4947.0
2021-05-10 10:40:00,127.67,127.76,127.3,127.3,9983.0,127.67,127.76,127.3,127.3,9983.0
2021-05-10 10:45:00,127.29,127.29,126.45,126.54,8306.0,127.29,127.29,126.45,126.54,8306.0
2021-05-10 10:50:00,126.48,126.72,126.43,126.59,6096.0,126.48,126.72,126.43,126.59,6096.0
2021-05-10 10:55:00,126.5,126.67,126.36,126.4,1950.0,126.5,126.67,126.36,126.4,1950.0
2021-05-10 11:00:00,126.44,126.53,125.93,126.15,7356.0,126.44,126.53,125.93,126.15,7356.0
2021-05-10 11:05:00,126.12,126.29,126.04,126.19,4132.0,126.12,126.29,126.04,126.19,4132.0
2021-05-10 11:10:00,126.18,126.49,126.11,126.46,14101.0,126.18,126.49,126.11,126.46,14101.0
2021-05-10 11:15:00,126.39,126.46,126.28,126.46,23352.0,126.39,126.46,126.28,126.46,23352.0
2021-05-10 11:20:00,126.52,126.9,126.52,126.81,5834.0,126.52,126.9,126.52,126.81,5834.0
2021-05-10 11:25:00,126.85,126.85,126.45,126.58,4469.0,126.85,126.85,126.45,126.58,4469.0
2021-05-10 11:30:00,126.56,126.56,126.26,126.3,4296.0,126.56,126.56,126.26,126.3,4296.0
2021-05-10 11:35:00,126.32,126.44,126.2,126.28,12794.0,126.32,126.44,126.2,126.28,12794.0
2021-05-10 11:40:00,126.26,126.65,126.19,126.65,13304.0,126.26,126.65,126.19,126.65,13304.0
2021-05-10 11:45:00,126.76,126.77,126.66,126.69,3992.0,126.76,126.77,126.66,126.69,3992.0
2021-05-10 11:50:00,126.57,126.66,126.45,126.57,4069.0,126.57,126.66,126.45,126.57,4069.0
2021-05-10 11:55:00,126.54,126.82,126.54,126.82,2263.0,126.54,126.82,126.54,126.82,2263.0
2021-05-10 12:00:00,126.82,126.86,126.72,126.84,3117.0,126.82,126.86,126.72,126.84,3117.0
2021-05-10 12:05:00,126.83,127.0,126.83,127.0,2466.0,126.83,127.0,126.83,127.0,2466.0
2021-05-10 12:10:00,127.01,127.21,127.01,127.07,3236.0,127.01,127.21,127.01,127.07,3236.0
2021-05-10 12:15:00,127.08,127.13,127.02,127.02,2406.0,127.08,127.13,127.02,127.02,2406.0
2021-05-10 12:20:00,127.04,127.05,126.92,126.99,3300.0,127.04,127.05,126.92,126.99,3300.0
2021-05-10 12:25:00,127.0,127.09,126.65,126.69,7232.0,127.0,127.09,126.65,126.69,7232.0
2021-05-10 12:30:00,126.64,126.66,126.51,126.57,2712.0,126.64,126.66,126.51,126.57,2712.0
2021-05-10 12:35:00,126.52,126.62,126.5,126.59,1942.0,126.52,126.62,126.5,126.59,1942.0
2021-05-10 12:40:00,126.58,126.64,126.51,126.52,4741.0,126.58,126.64,126.51,126.52,4741.0
2021-05-10 12:45:00,126.49,126.62,126.49,126.52,6643.0,126.49,126.62,126.49,126.52,6643.0
2021-05-10 12:50:00,126.53,126.6,126.47,126.47,2547.0,126.53,126.6,126.47,126.47,2547.0
2021-05-10 12:55:00,126.45,126.47,126.31,126.32,6747.0,126.45,126.47,126.31,126.32,6747.0
2021-05-10 13:00:00,126.37,126.42,126.3,126.38,4788.0,126.37,126.42,126.3,126.38,4788.0
2021-05-10 13:05:00,126.44,126.44,126.33,126.36,2181.0,126.44,126.44,126.33,126.36,2181.0
2021-05-10 13:10:00,126.36,126.42,126.18,126.39,4029.0,126.36,126.42,126.18,126.39,4029.0
2021-05-10 13:15:00,126.38,126.5,126.33,126.44,3015.0,126.38,126.5,126.33,126.44,3015.0
2021-05-10 13:20:00,126.45,126.69,126.45,126.67,2240.0,126.45,126.69,126.45,126.67,2240.0
2021-05-10 13:25:00,126.61,126.61,126.19,126.19,4055.0,126.61,126.61,126.19,126.19,4055.0
2021-05-10 13:30:00,126.15,126.24,126.08,126.12,4043.0,126.15,126.24,126.08,126.12,4043.0
2021-05-10 13:35:00,126.06,126.12,125.9,126.12,3705.0,126.06,126.12,125.9,126.12,3705.0
2021-05-10 13:40:00,126.03,126.03,125.8,125.8,5327.0,126.03,126.03,125.8,125.8,5327.0
2021-05-10 13:45:00,125.83,125.99,125.83,125.84,3050.0,125.83,125.99,125.83,125.84,3050.0
2021-05-10 13:50:00,125.86,125.99,125.84,125.84,3103.0,125.86,125.99,125.84,125.84,3103.0
2021-05-10 13:55:00,125.82,125.98,125.68,125.91,5910.0,125.82,125.98,125.68,125.91,5910.0
2021-05-10 14:00:00,125.74,125.79,125.47,125.73,11627.0,125.74,125.79,125.47,125.73,11627.0
2021-05-10 14:05:00,125.66,125.77,125.61,125.71,2830.0,125.66,125.77,125.61,125.71,2830.0
2021-05-10 14:10:00,125.61,125.64,125.23,125.36,8485.0,125.61,125.64,125.23,125.36,8485.0
2021-05-10 14:15:00,125.34,125.34,124.82,125.02,12533.0,125.34,125.34,124.82,125.02,12533.0
2021-05-10 14:20:00,125.08,125.11,124.88,124.99,9512.0,125.08,125.11,124.88,124.99,9512.0
2021-05-10 14:25:00,124.79,124.95,124.39,124.49,15842.0,124.79,124.95,124.39,124.49,15842.0
2021-05-10 14:30:00,124.41,124.41,124.21,124.39,11761.0,124.41,124.41,124.21,124.39,11761.0
2021-05-10 14:35:00,124.41,124.63,124.31,124.59,10340.0,124.41,124.63,124.31,124.59,10340.0
2021-05-10 14:40:00,124.55,124.62,124.36,124.41,8483.0,124.55,124.62,124.36,124.41,8483.0
2021-05-10 14:45:00,124.38,124.5,124.29,124.4,11202.0,124.38,124.5,124.29,124.4,11202.0
2021-05-10 14:50:00,124.43,124.43,124.21,124.34,7793.0,124.43,124.43,124.21,124.34,7793.0
2021-05-10 14:55:00,124.35,124.49,124.3,124.49,4685.0,124.35,124.49,124.3,124.49,4685.0
2021-05-10 15:00:00,124.45,124.63,124.45,124.62,4629.0,124.45,124.63,124.45,124.62,4629.0
2021-05-10 15:05:00,124.54,124.71,124.51,124.71,11554.0,124.54,124.71,124.51,124.71,11554.0
2021-05-10 15:10:00,124.72,124.86,124.7,124.73,4609.0,124.72,124.86,124.7,124.73,4609.0
2021-05-10 15:15:00,124.72,124.81,124.58,124.63,8169.0,124.72,124.81,124.58,124.63,8169.0
2021-05-10 15:20:00,124.63,124.65,124.31,124.42,10496.0,124.63,124.65,124.31,124.42,10496.0
2021-05-10 15:25:00,124.42,124.67,124.26,124.61,35767.0,124.42,124.67,124.26,124.61,35767.0
2021-05-10 15:30:00,124.6,124.6,124.4,124.49,13289.0,124.6,124.6,124.4,124.49,13289.0
2021-05-10 15:35:00,124.45,124.57,124.36,124.52,14456.0,124.45,124.57,124.36,124.52,14456.0
2021-05-10 15:40:00,124.52,124.62,124.42,124.57,16813.0,124.52,124.62,124.42,124.57,16813.0
2021-05-10 15:45:00,124.56,124.63,124.18,124.38,19561.0,124.56,124.63,124.18,124.38,19561.0
2021-05-10 15:50:00,124.46,124.57,124.07,124.12,50805.0,124.46,124.57,124.07,124.12,50805.0
2021-05-10 15:55:00,124.16,124.43,124.13,124.14,75872.0,124.16,124.43,124.13,124.14,75872.0
2021-05-11 09:30:00,121.24,122.16,120.56,122.08,53117.0,121.24,122.16,120.56,122.08,53117.0
2021-05-11 09:35:00,121.97,123.47,121.96,123.0,33829.0,121.97,123.47,121.96,123.0,33829.0
2021-05-11 09:40:00,123.03,123.97,122.96,123.63,18309.0,123.03,123.97,122.96,123.63,18309.0
2021-05-11 09:45:00,123.39,123.98,123.25,123.62,10006.0,123.39,123.98,123.25,123.62,10006.0
2021-05-11 09:50:00,123.57,123.98,123.55,123.59,6666.0,123.57,123.98,123.55,123.59,6666.0
2021-05-11 09:55:00,123.56,124.11,123.35,124.08,11914.0,123.56,124.11,123.35,124.08,11914.0
2021-05-11 10:00:00,123.96,124.2,123.81,123.85,21143.0,123.96,124.2,123.81,123.85,21143.0
2021-05-11 10:05:00,123.8,123.9,123.28,123.41,16544.0,123.8,123.9,123.28,123.41,16544.0
2021-05-11 10:10:00,123.51,123.77,123.25,123.36,5127.0,123.51,123.77,123.25,123.36,5127.0
2021-05-11 10:15:00,123.33,123.93,123.18,123.93,7666.0,123.33,123.93,123.18,123.93,7666.0
2021-05-11 10:20:00,123.87,124.1,123.54,123.56,10174.0,123.87,124.1,123.54,123.56,10174.0
2021-05-11 10:25:00,123.61,123.61,123.12,123.38,14495.0,123.61,123.61,123.12,123.38,14495.0
2021-05-11 10:30:00,123.37,123.39,122.95,123.07,11147.0,123.37,123.39,122.95,123.07,11147.0
2021-05-11 10:35:00,123.1,123.25,122.94,123.19,23025.0,123.1,123.25,122.94,123.19,23025.0
2021-05-11 10:40:00,123.21,124.19,123.2,124.04,26783.0,123.21,124.19,123.2,124.04,26783.0
2021-05-11 10:45:00,124.04,124.32,123.33,124.32,24911.0,124.04,124.32,123.33,124.32,24911.0
2021-05-11 10:50:00,124.33,124.45,123.98,123.98,5634.0,124.33,124.45,123.98,123.98,5634.0
2021-05-11 10:55:00,123.98,124.23,123.92,124.02,4718.0,123.98,124.23,123.92,124.02,4718.0
2021-05-11 11:00:00,124.01,124.25,123.78,123.78,12717.0,124.01,124.25,123.78,123.78,12717.0
2021-05-11 11:05:00,123.75,124.22,123.72,124.16,32609.0,123.75,124.22,123.72,124.16,32609.0
2021-05-11 11:10:00,124.12,124.94,124.11,124.94,25056.0,124.12,124.94,124.11,124.94,25056.0
2021-05-11 11:15:00,124.88,125.64,124.79,125.63,30477.0,124.88,125.64,124.79,125.63,30477.0
2021-05-11 11:20:00,125.57,125.57,125.3,125.44,10707.0,125.57,125.57,125.3,125.44,10707.0
2021-05-11 11:25:00,125.53,125.77,125.53,125.75,7659.0,125.53,125.77,125.53,125.75,7659.0
2021-05-11 11:30:00,125.73,125.85,125.46,125.69,7482.0,125.73,125.85,125.46,125.69,7482.0
2021-05-11 11:35:00,125.75,125.76,125.51,125.58,7519.0,125.75,125.76,125.51,125.58,7519.0
2021-05-11 11:40:00,125.55,125.58,125.18,125.19,8734.0,125.55,125.58,125.18,125.19,8734.0
2021-05-11 11:45:00,125.19,125.42,125.15,125.37,27419.0,125.19,125.42,125.15,125.37,27419.0
2021-05-11 11:50:00,125.37,125.8,125.29,125.78,12734.0,125.37,125.8,125.29,125.78,12734.0
2021-05-11 11:55:00,125.74,125.74,125.48,125.59,2770.0,125.74,125.74,125.48,125.59,2770.0
2021-05-11 12:00:00,125.53,125.8,125.46,125.62,7933.0,125.53,125.8,125.46,125.62,7933.0
2021-05-11 12:05:00,125.68,125.99,125.56,125.82,7893.0,125.68,125.99,125.56,125.82,7893.0
2021-05-11 12:10:00,125.77,125.94,125.68,125.78,4706.0,125.77,125.94,125.68,125.78,4706.0
2021-05-11 12:15:00,125.79,125.84,125.58,125.82,4301.0,125.79,125.84,125.58,125.82,4301.0
2021-05-11 12:20:00,125.77,125.82,125.51,125.7,7741.0,125.77,125.82,125.51,125.7,7741.0
2021-05-11 12:25:00,125.68,125.68,125.46,125.52,4211.0,125.68,125.68,125.46,125.52,4211.0
2021-05-11 12:30:00,125.5,125.63,125.42,125.46,11986.0,125.5,125.63,125.42,125.46,11986.0
2021-05-11 12:35:00,125.51,125.81,125.45,125.63,8301.0,125.51,125.81,125.45,125.63,8301.0
2021-05-11 12:40:00,125.65,125.76,125.6,125.63,5951.0,125.65,125.76,125.6,125.63,5951.0
2021-05-11 12:45:00,125.66,125.67,125.56,125.61,12889.0,125.66,125.67,125.56,125.61,12889.0
2021-05-11 12:50:00,125.59,125.64,125.31,125.41,29471.0,125.59,125.64,125.31,125.41,29471.0
2021-05-11 12:55:00,125.44,125.88,125.42,125.77,15944.0,125.44,125.88,125.42,125.77,15944.0
2021-05-11 13:00:00,125.76,126.23,125.76,126.22,6471.0,125.76,126.23,125.76,126.22,6471.0
2021-05-11 13:05:00,126.2,126.37,126.19,126.25,6310.0,126.2,126.37,126.19,126.25,6310.0
2021-05-11 13:10:00,126.23,126.36,126.1,126.11,10999.0,126.23,126.36,126.1,126.11,10999.0
2021-05-11 13:15:00,126.1,126.38,126.05,126.33,7653.0,126.1,126.38,126.05,126.33,7653.0
2021-05-11 13:20:00,126.29,126.37,126.26,126.36,6013.0,126.29,126.37,126.26,126.36,6013.0
2021-05-11 13:25:00,126.37,126.61,126.37,126.49,6556.0,126.37,126.61,126.37,126.49,6556.0
2021-05-11 13:30:00,126.51,126.54,126.31,126.33,2900.0,126.51,126.54,126.31,126.33,2900.0
2021-05-11 13:35:00,126.36,126.43,126.05,126.19,17468.0,126.36,126.43,126.05,126.19,17468.0
2021-05-11 13:40:00,126.2,126.35,126.16,126.27,7204.0,126.2,126.35,126.16,126.27,7204.0
2021-05-11 13:45:00,126.29,126.35,126.18,126.28,11752.0,126.29,126.35,126.18,126.28,11752.0
2021-05-11 13:50:00,126.29,126.31,125.85,125.88,31893.0,126.29,126.31,125.85,125.88,31893.0
2021-05-11 13:55:00,125.9,125.98,125.7,125.88,15754.0,125.9,125.98,125.7,125.88,15754.0
2021-05-11 14:00:00,125.97,126.22,125.87,126.13,7243.0,125.97,126.22,125.87,126.13,7243.0
2021-05-11 14:05:00,126.16,126.16,125.86,125.88,2731.0,126.16,126.16,125.86,125.88,2731.0
2021-05-11 14:10:00,125.86,125.86,125.5,125.52,3599.0,125.86,125.86,125.5,125.52,3599.0
2021-05-11 14:15:00,125.53,125.72,125.53,125.72,2400.0,125.53,125.72,125.53,125.72,2400.0
2021-05-11 14:20:00,125.71,125.94,125.71,125.94,2775.0,125.71,125.94,125.71,125.94,2775.0
2021-05-11 14:25:00,125.91,126.34,125.8,126.32,5880.0,125.91,126.34,125.8,126.32,5880.0
2021-05-11 14:30:00,126.23,126.24,125.92,126.06,6133.0,126.23,126.24,125.92,126.06,6133.0
2021-05-11 14:35:00,126.06,126.13,125.62,125.63,4305.0,126.06,126.13,125.62,125.63,4305.0
2021-05-11 14:40:00,125.63,125.79,125.56,125.72,3979.0,125.63,125.79,125.56,125.72,3979.0
2021-05-11 14:45:00,125.85,126.03,125.68,126.03,3153.0,125.85,126.03,125.68,126.03,3153.0
2021-05-11 14:50:00,125.98,126.0,125.74,125.86,4691.0,125.98,126.0,125.74,125.86,4691.0
2021-05-11 14:55:00,125.93,125.97,125.64,125.66,3619.0,125.93,125.97,125.64,125.66,3619.0
2021-05-11 15:00:00,125.78,125.79,125.6,125.6,3276.0,125.78,125.79,125.6,125.6,3276.0
2021-05-11 15:05:00,125.65,125.66,125.49,125.5,2948.0,125.65,125.66,125.49,125.5,2948.0
2021-05-11 15:10:00,125.5,125.52,125.41,125.42,3953.0,125.5,125.52,125.41,125.42,3953.0
2021-05-11 15:15:00,125.43,125.84,125.34,125.8,5087.0,125.43,125.84,125.34,125.8,5087.0
2021-05-11 15:20:00,125.81,125.95,125.79,125.94,7278.0,125.81,125.95,125.79,125.94,7278.0
2021-05-11 15:25:00,125.97,126.07,125.95,126.0,16454.0,125.97,126.07,125.95,126.0,16454.0
2021-05-11 15:30:00,126.01,126.04,125.59,125.61,35819.0,126.01,126.04,125.59,125.61,35819.0
2021-05-11 15:35:00,125.61,125.62,125.3,125.42,13567.0,125.61,125.62,125.3,125.42,13567.0
2021-05-11 15:40:00,125.42,125.67,125.4,125.58,9685.0,125.42,125.67,125.4,125.58,9685.0
2021-05-11 15:45:00,125.57,125.93,125.56,125.81,9235.0,125.57,125.93,125.56,125.81,9235.0
2021-05-11 15:50:00,125.85,125.93,125.72,125.8,22497.0,125.85,125.93,125.72,125.8,22497.0
2021-05-11 15:55:00,125.79,126.03,125.74,125.83,68188.0,125.79,126.03,125.74,125.83,68188.0
2021-05-12 09:30:00,122.88,124.01,122.19,123.59,48582.0,122.88,124.01,122.19,123.59,48582.0
2021-05-12 09:35:00,123.5,124.19,123.34,123.58,13538.0,123.5,124.19,123.34,123.58,13538.0
2021-05-12 09:40:00,123.58,124.28,123.22,123.89,22276.0,123.58,124.28,123.22,123.89,22276.0
2021-05-12 09:45:00,123.95,124.4,123.95,124.13,7646.0,123.95,124.4,123.95,124.13,7646.0
2021-05-12 09:50:00,124.19,124.33,123.9,124.14,17961.0,124.19,124.33,123.9,124.14,17961.0
2021-05-12 09:55:00,123.75,124.05,123.33,123.44,30184.0,123.75,124.05,123.33,123.44,30184.0
2021-05-12 10:00:00,123.32,123.38,122.96,123.36,71123.0,123.32,123.38,122.96,123.36,71123.0
2021-05-12 10:05:00,123.37,123.76,123.37,123.76,5907.0,123.37,123.76,123.37,123.76,5907.0
2021-05-12 10:10:00,123.82,123.84,123.19,123.39,5396.0,123.82,123.84,123.19,123.39,5396.0
2021-05-12 10:15:00,123.51,123.51,123.07,123.23,3375.0,123.51,123.51,123.07,123.23,3375.0
2021-05-12 10:20:00,123.24,123.58,123.16,123.35,9240.0,123.24,123.58,123.16,123.35,9240.0
2021-05-12 10:25:00,123.31,123.39,123.0,123.0,26276.0,123.31,123.39,123.0,123.0,26276.0
2021-05-12 10:30:00,122.86,123.17,122.71,122.71,6397.0,122.86,123.17,122.71,122.71,6397.0
2021-05-12 10:35:00,122.8,123.18,122.54,123.04,53018.0,122.8,123.18,122.54,123.04,53018.0
2021-05-12 10:40:00,122.96,122.98,122.44,122.54,5521.0,122.96,122.98,122.44,122.54,5521.0
2021-05-12 10:45:00,122.54,122.99,122.53,122.61,18087.0,122.54,122.99,122.53,122.61,18087.0
2021-05-12 10:50:00,122.62,122.64,122.48,122.5,5011.0,122.62,122.64,122.48,122.5,5011.0
2021-05-12 10:55:00,122.59,122.61,122.4,122.58,3615.0,122.59,122.61,122.4,122.58,3615.0
2021-05-12 11:00:00,122.58,122.89,122.58,122.75,5506.0,122.58,122.89,122.58,122.75,5506.0
2021-05-12 11:05:00,122.75,122.84,122.52,122.8,13587.0,122.75,122.84,122.52,122.8,13587.0
2021-05-12 11:10:00,122.71,122.88,122.7,122.85,20640.0,122.71,122.88,122.7,122.85,20640.0
2021-05-12 11:15:00,123.03,123.19,122.96,123.01,4682.0,123.03,123.19,122.96,123.01,4682.0
2021-05-12 11:20:00,123.03,123.04,122.72,122.72,5966.0,123.03,123.04,122.72,122.72,5966.0
2021-05-12 11:25:00,122.7,122.87,122.4,122.58,4936.0,122.7,122.87,122.4,122.58,4936.0
2021-05-12 11:30:00,122.42,122.54,122.34,122.4,4753.0,122.42,122.54,122.34,122.4,4753.0
2021-05-12 11:35:00,122.3,122.4,122.14,122.36,8857.0,122.3,122.4,122.14,122.36,8857.0
2021-05-12 11:40:00,122.36,122.36,122.09,122.3,9979.0,122.36,122.36,122.09,122.3,9979.0
2021-05-12 11:45:00,122.24,122.25,121.83,121.83,11080.0,122.24,122.25,121.83,121.83,11080.0
2021-05-12 11:50:00,121.79,121.8,121.45,121.48,5972.0,121.79,121.8,121.45,121.48,5972.0
2021-05-12 11:55:00,121.46,121.56,121.39,121.4,13958.0,121.46,121.56,121.39,121.4,13958.0
2021-05-12 12:00:00,121.4,121.66,121.39,121.64,4990.0,121.4,121.66,121.39,121.64,4990.0
2021-05-12 12:05:00,121.6,121.83,121.56,121.67,5208.0,121.6,121.83,121.56,121.67,5208.0
2021-05-12 12:10:00,121.65,121.72,121.43,121.43,5401.0,121.65,121.72,121.43,121.43,5401.0
2021-05-12 12:15:00,121.41,121.67,121.33,121.64,15544.0,121.41,121.67,121.33,121.64,15544.0
2021-05-12 12:20:00,121.64,122.05,121.62,121.97,7903.0,121.64,122.05,121.62,121.97,7903.0
2021-05-12 12:25:00,121.99,122.17,121.88,121.88,5464.0,121.99,122.17,121.88,121.88,5464.0
2021-05-12 12:30:00,121.85,122.15,121.78,122.07,7562.0,121.85,122.15,121.78,122.07,7562.0
2021-05-12 12:35:00,122.16,122.17,121.83,121.84,4331.0,122.16,122.17,121.83,121.84,4331.0
2021-05-12 12:40:00,121.77,122.04,121.68,121.97,9252.0,121.77,122.04,121.68,121.97,9252.0
2021-05-12 12:45:00,121.89,122.17,121.8,122.1,5761.0,121.89,122.17,121.8,122.1,5761.0
2021-05-12 12:50:00,122.03,122.34,122.03,122.29,5906.0,122.03,122.34,122.03,122.29,5906.0
2021-05-12 12:55:00,122.24,122.4,122.2,122.35,3289.0,122.24,122.4,122.2,122.35,3289.0
2021-05-12 13:00:00,122.35,122.74,122.27,122.74,5227.0,122.35,122.74,122.27,122.74,5227.0
2021-05-12 13:05:00,122.74,122.74,122.54,122.54,11197.0,122.74,122.74,122.54,122.54,11197.0
2021-05-12 13:10:00,122.6,122.75,122.54,122.57,2911.0,122.6,122.75,122.54,122.57,2911.0
2021-05-12 13:15:00,122.41,122.56,122.16,122.17,5769.0,122.41,122.56,122.16,122.17,5769.0
2021-05-12 13:20:00,122.14,122.28,122.14,122.28,2728.0,122.14,122.28,122.14,122.28,2728.0
2021-05-12 13:25:00,122.25,122.33,122.0,122.05,4952.0,122.25,122.33,122.0,122.05,4952.0
2021-05-12 13:30:00,122.0,122.15,121.91,121.92,2919.0,122.0,122.15,121.91,121.92,2919.0
2021-05-12 13:35:00,121.89,122.2,121.85,122.16,4533.0,121.89,122.2,121.85,122.16,4533.0
2021-05-12 13:40:00,122.11,122.16,121.93,121.97,4817.0,122.11,122.16,121.93,121.97,4817.0
2021-05-12 13:45:00,122.01,122.01,121.76,121.8,3008.0,122.01,122.01,121.76,121.8,3008.0
2021-05-12 13:50:00,121.82,122.07,121.76,122.05,5671.0,121.82,122.07,121.76,122.05,5671.0
2021-05-12 13:55:00,122.11,122.12,121.82,121.89,4277.0,122.11,122.12,121.82,121.89,4277.0
2021-05-12 14:00:00,121.86,122.0,121.83,121.87,4148.0,121.86,122.0,121.83,121.87,4148.0
2021-05-12 14:05:00,121.92,121.97,121.81,121.83,2495.0,121.92,121.97,121.81,121.83,2495.0
2021-05-12 14:10:00,121.84,121.84,121.67,121.73,4556.0,121.84,121.84,121.67,121.73,4556.0
2021-05-12 14:15:00,121.71,121.79,121.5,121.69,5242.0,121.71,121.79,121.5,121.69,5242.0
2021-05-12 14:20:00,121.89,121.91,121.68,121.83,4083.0,121.89,121.91,121.68,121.83,4083.0
2021-05-12 14:25:00,121.76,122.1,121.76,122.1,3725.0,121.76,122.1,121.76,122.1,3725.0
2021-05-12 14:30:00,122.07,122.27,121.91,122.27,12602.0,122.07,122.27,121.91,122.27,12602.0
2021-05-12 14:35:00,122.27,122.49,122.15,122.4,7255.0,122.27,122.49,122.15,122.4,7255.0
2021-05-12 14:40:00,122.3,122.41,122.24,122.33,6602.0,122.3,122.41,122.24,122.33,6602.0
2021-05-12 14:45:00,122.31,122.58,122.2,122.58,5398.0,122.31,122.58,122.2,122.58,5398.0
2021-05-12 14:50:00,122.58,122.77,122.57,122.58,6811.0,122.58,122.77,122.57,122.58,6811.0
2021-05-12 14:55:00,122.63,122.63,122.26,122.3,4125.0,122.63,122.63,122.26,122.3,4125.0
2021-05-12 15:00:00,122.25,122.36,121.97,121.97,5418.0,122.25,122.36,121.97,121.97,5418.0
2021-05-12 15:05:00,121.9,122.03,121.87,121.97,6675.0,121.9,122.03,121.87,121.97,6675.0
2021-05-12 15:10:00,121.97,122.02,121.84,121.91,5759.0,121.97,122.02,121.84,121.91,5759.0
2021-05-12 15:15:00,121.89,122.02,121.82,121.91,6379.0,121.89,122.02,121.82,121.91,6379.0
2021-05-12 15:20:00,121.95,122.03,121.76,121.78,8197.0,121.95,122.03,121.76,121.78,8197.0
2021-05-12 15:25:00,121.81,122.09,121.8,122.01,10598.0,121.81,122.09,121.8,122.01,10598.0
2021-05-12 15:30:00,122.0,122.2,121.88,122.11,12033.0,122.0,122.2,121.88,122.11,12033.0
2021-05-12 15:35:00,122.09,122.09,121.8,121.84,15850.0,122.09,122.09,121.8,121.84,15850.0
2021-05-12 15:40:00,121.89,121.99,121.79,121.93,16743.0,121.89,121.99,121.79,121.93,16743.0
2021-05-12 15:45:00,121.9,122.14,121.78,121.88,22722.0,121.9,122.14,121.78,121.88,22722.0
2021-05-12 15:50:00,121.83,121.83,121.46,121.46,39977.0,121.83,121.83,121.46,121.46,39977.0
2021-05-12 15:55:00,121.51,121.91,121.42,121.8,85823.0,121.51,121.91,121.42,121.8,85823.0
2021-05-13 09:30:00,123.3,123.87,123.08,123.54,30595.0,123.3,123.87,123.08,123.54,30595.0
2021-05-13 09:35:00,123.47,124.13,123.42,123.46,36217.0,123.47,124.13,123.42,123.46,36217.0
2021-05-13 09:40:00,123.5,123.66,123.16,123.16,10600.0,123.5,123.66,123.16,123.16,10600.0
2021-05-13 09:45:00,123.25,123.51,122.72,122.74,9413.0,123.25,123.51,122.72,122.74,9413.0
2021-05-13 09:50:00,122.65,123.73,122.64,123.67,3507.0,122.65,123.73,122.64,123.67,3507.0
2021-05-13 09:55:00,123.84,123.89,123.43,123.58,7512.0,123.84,123.89,123.43,123.58,7512.0
2021-05-13 10:00:00,123.64,124.04,123.64,124.03,15700.0,123.64,124.04,123.64,124.03,15700.0
2021-05-13 10:05:00,124.05,124.16,123.91,124.05,11802.0,124.05,124.16,123.91,124.05,11802.0
2021-05-13 10:10:00,124.0,124.34,123.85,124.06,27889.0,124.0,124.34,123.85,124.06,27889.0
2021-05-13 10:15:00,124.09,124.24,123.8,123.81,14443.0,124.09,124.24,123.8,123.81,14443.0
2021-05-13 10:20:00,123.72,123.95,123.5,123.95,7046.0,123.72,123.95,123.5,123.95,7046.0
2021-05-13 10:25:00,123.93,123.93,123.31,123.47,3929.0,123.93,123.93,123.31,123.47,3929.0
2021-05-13 10:30:00,123.53,123.74,123.49,123.71,5450.0,123.53,123.74,123.49,123.71,5450.0
2021-05-13 10:35:00,123.67,123.67,123.17,123.32,2109.0,123.67,123.67,123.17,123.32,2109.0
2021-05-13 10:40:00,123.37,123.41,123.17,123.3,3715.0,123.37,123.41,123.17,123.3,3715.0
2021-05-13 10:45:00,123.27,123.57,123.26,123.33,5958.0,123.27,123.57,123.26,123.33,5958.0
2021-05-13 10:50:00,123.32,123.63,123.18,123.63,5296.0,123.32,123.63,123.18,123.63,5296.0
2021-05-13 10:55:00,123.68,124.1,123.52,123.53,17432.0,123.68,124.1,123.52,123.53,17432.0
2021-05-13 11:00:00,123.57,123.58,123.04,123.07,7762.0,123.57,123.58,123.04,123.07,7762.0
2021-05-13 11:05:00,122.96,123.03,122.72,122.83,2800.0,122.96,123.03,122.72,122.83,2800.0
2021-05-13 11:10:00,122.7,122.9,122.57,122.58,3900.0,122.7,122.9,122.57,122.58,3900.0
2021-05-13 11:15:00,122.6,122.72,122.47,122.68,4714.0,122.6,122.72,122.47,122.68,4714.0
2021-05-13 11:20:00,122.65,122.69,122.39,122.45,4550.0,122.65,122.69,122.39,122.45,4550.0
2021-05-13 11:25:00,122.45,122.49,122.04,122.1,5197.0,122.45,122.49,122.04,122.1,5197.0
2021-05-13 11:30:00,122.1,122.3,122.04,122.27,5064.0,122.1,122.3,122.04,122.27,5064.0
2021-05-13 11:35:00,122.27,122.49,122.19,122.44,2675.0,122.27,122.49,122.19,122.44,2675.0
2021-05-13 11:40:00,122.36,122.43,121.91,121.91,2100.0,122.36,122.43,121.91,121.91,2100.0
2021-05-13 11:45:00,121.81,122.03,121.73,122.03,6069.0,121.81,122.03,121.73,122.03,6069.0
2021-05-13 11:50:00,121.97,122.07,121.94,122.0,3200.0,121.97,122.07,121.94,122.0,3200.0
2021-05-13 11:55:00,122.02,122.09,121.82,121.89,3300.0,122.02,122.09,121.82,121.89,3300.0
2021-05-13 12:00:00,121.98,122.51,121.98,122.14,3150.0,121.98,122.51,121.98,122.14,3150.0
2021-05-13 12:05:00,122.15,122.31,122.11,122.26,4200.0,122.15,122.31,122.11,122.26,4200.0
2021-05-13 12:10:00,122.27,122.49,122.27,122.48,3100.0,122.27,122.49,122.27,122.48,3100.0
2021-05-13 12:15:00,122.51,122.55,122.31,122.33,14054.0,122.51,122.55,122.31,122.33,14054.0
2021-05-13 12:20:00,122.29,122.34,121.88,121.93,10923.0,122.29,122.34,121.88,121.93,10923.0
2021-05-13 12:25:00,121.94,122.15,121.84,122.11,10255.0,121.94,122.15,121.84,122.11,10255.0
2021-05-13 12:30:00,122.07,122.25,122.07,122.2,8471.0,122.07,122.25,122.07,122.2,8471.0
2021-05-13 12:35:00,122.21,122.23,121.86,121.86,5074.0,122.21,122.23,121.86,121.86,5074.0
2021-05-13 12:40:00,121.86,121.86,121.56,121.56,3724.0,121.86,121.86,121.56,121.56,3724.0
2021-05-13 12:45:00,121.62,121.81,121.61,121.78,5926.0,121.62,121.81,121.61,121.78,5926.0
2021-05-13 12:50:00,121.78,121.78,121.27,121.41,3273.0,121.78,121.78,121.27,121.41,3273.0
2021-05-13 12:55:00,121.39,121.41,121.11,121.19,4639.0,121.39,121.41,121.11,121.19,4639.0
2021-05-13 13:00:00,121.16,121.34,120.92,121.27,9240.0,121.16,121.34,120.92,121.27,9240.0
2021-05-13 13:05:00,121.31,121.63,121.23,121.6,2400.0,121.31,121.63,121.23,121.6,2400.0
2021-05-13 13:10:00,121.54,121.58,121.24,121.5,17990.0,121.54,121.58,121.24,121.5,17990.0
2021-05-13 13:15:00,121.54,121.58,121.18,121.18,3116.0,121.54,121.58,121.18,121.18,3116.0
2021-05-13 13:20:00,121.23,121.23,120.94,120.94,4639.0,121.23,121.23,120.94,120.94,4639.0
2021-05-13 13:25:00,120.91,121.22,120.9,121.13,3137.0,120.91,121.22,120.9,121.13,3137.0
2021-05-13 13:30:00,121.11,121.18,120.74,120.78,8763.0,121.11,121.18,120.74,120.78,8763.0
2021-05-13 13:35:00,120.79,120.88,120.61,120.79,4445.0,120.79,120.88,120.61,120.79,4445.0
2021-05-13 13:40:00,120.78,120.9,120.71,120.86,6579.0,120.78,120.9,120.71,120.86,6579.0
2021-05-13 13:45:00,120.93,121.11,120.57,120.67,7937.0,120.93,121.11,120.57,120.67,7937.0
2021-05-13 13:50:00,120.7,121.1,120.7,121.1,3203.0,120.7,121.1,120.7,121.1,3203.0
2021-05-13 13:55:00,121.11,121.23,120.97,120.97,3764.0,121.11,121.23,120.97,120.97,3764.0
2021-05-13 14:00:00,121.11,121.4,121.08,121.4,3700.0,121.11,121.4,121.08,121.4,3700.0
2021-05-13 14:05:00,121.36,121.95,121.3,121.95,4050.0,121.36,121.95,121.3,121.95,4050.0
2021-05-13 14:10:00,121.91,122.25,121.88,122.2,7655.0,121.91,122.25,121.88,122.2,7655.0
2021-05-13 14:15:00,122.17,122.17,121.91,121.93,3742.0,122.17,122.17,121.91,121.93,3742.0
2021-05-13 14:20:00,121.94,122.21,121.7,121.75,6241.0,121.94,122.21,121.7,121.75,6241.0
2021-05-13 14:25:00,121.74,121.78,121.54,121.63,38228.0,121.74,121.78,121.54,121.63,38228.0
2021-05-13 14:30:00,121.66,121.72,121.43,121.57,72849.0,121.66,121.72,121.43,121.57,72849.0
2021-05-13 14:35:00,121.58,122.16,121.57,122.04,32146.0,121.58,122.16,121.57,122.04,32146.0
2021-05-13 14:40:00,122.05,122.1,121.89,121.95,16966.0,122.05,122.1,121.89,121.95,16966.0
2021-05-13 14:45:00,121.97,122.04,121.78,121.85,20182.0,121.97,122.04,121.78,121.85,20182.0
2021-05-13 14:50:00,121.87,122.17,121.78,121.97,23347.0,121.87,122.17,121.78,121.97,23347.0
2021-05-13 14:55:00,121.95,121.95,121.51,121.54,9780.0,121.95,121.95,121.51,121.54,9780.0
2021-05-13 15:00:00,121.56,121.89,121.55,121.76,4461.0,121.56,121.89,121.55,121.76,4461.0
2021-05-13 15:05:00,121.76,121.99,121.76,121.97,3982.0,121.76,121.99,121.76,121.97,3982.0
2021-05-13 15:10:00,122.01,122.03,121.69,121.79,5700.0,122.01,122.03,121.69,121.79,5700.0
2021-05-13 15:15:00,121.77,122.07,121.77,121.92,3160.0,121.77,122.07,121.77,121.92,3160.0
2021-05-13 15:20:00,121.98,121.99,121.69,121.83,5491.0,121.98,121.99,121.69,121.83,5491.0
2021-05-13 15:25:00,121.85,122.02,121.85,121.96,6877.0,121.85,122.02,121.85,121.96,6877.0
2021-05-13 15:30:00,121.94,122.25,121.94,122.22,18331.0,121.94,122.25,121.94,122.22,18331.0
2021-05-13 15:35:00,122.2,122.26,122.11,122.22,7995.0,122.2,122.26,122.11,122.22,7995.0
2021-05-13 15:40:00,122.23,122.42,122.21,122.38,11214.0,122.23,122.42,122.21,122.38,11214.0
2021-05-13 15:45:00,122.39,122.48,122.29,122.34,12697.0,122.39,122.48,122.29,122.34,12697.0
2021-05-13 15:50:00,122.28,122.34,122.03,122.21,33228.0,122.28,122.34,122.03,122.21,33228.0
2021-05-13 15:55:00,122.19,122.19,121.89,122.06,108253.0,122.19,122.19,121.89,122.06,108253.0
2021-05-14 09:30:00,123.53,123.94,123.31,123.65,16235.0,123.53,123.94,123.31,123.65,16235.0
2021-05-14 09:35:00,123.58,123.66,122.51,122.54,14740.0,123.58,123.66,122.51,122.54,14740.0
2021-05-14 09:40:00,122.62,122.7,122.06,122.31,11857.0,122.62,122.7,122.06,122.31,11857.0
2021-05-14 09:45:00,122.37,122.43,122.1,122.21,5500.0,122.37,122.43,122.1,122.21,5500.0
2021-05-14 09:50:00,122.1,122.61,122.05,122.59,7621.0,122.1,122.61,122.05,122.59,7621.0
2021-05-14 09:55:00,122.5,122.71,122.5,122.64,4000.0,122.5,122.71,122.5,122.64,4000.0
2021-05-14 10:00:00,122.63,122.96,122.58,122.82,9247.0,122.63,122.96,122.58,122.82,9247.0
2021-05-14 10:05:00,122.82,122.92,122.43,122.67,13404.0,122.82,122.92,122.43,122.67,13404.0
2021-05-14 10:10:00,122.69,123.07,122.66,122.94,9662.0,122.69,123.07,122.66,122.94,9662.0
2021-05-14 10:15:00,122.97,123.07,122.85,122.97,12716.0,122.97,123.07,122.85,122.97,12716.0
2021-05-14 10:20:00,123.0,123.02,122.77,122.77,9039.0,123.0,123.02,122.77,122.77,9039.0
2021-05-14 10:25:00,122.8,123.1,122.77,122.91,14816.0,122.8,123.1,122.77,122.91,14816.0
2021-05-14 10:30:00,122.95,123.15,122.85,123.01,18319.0,122.95,123.15,122.85,123.01,18319.0
2021-05-14 10:35:00,123.05,123.25,122.98,123.24,11100.0,123.05,123.25,122.98,123.24,11100.0
2021-05-14 10:40:00,123.28,123.37,122.97,123.02,27627.0,123.28,123.37,122.97,123.02,27627.0
2021-05-14 10:45:00,123.05,123.18,122.93,123.18,8742.0,123.05,123.18,122.93,123.18,8742.0
2021-05-14 10:50:00,123.19,123.26,123.08,123.08,5695.0,123.19,123.26,123.08,123.08,5695.0
2021-05-14 10:55:00,123.1,123.21,123.03,123.21,7858.0,123.1,123.21,123.03,123.21,7858.0
2021-05-14 11:00:00,123.27,123.28,123.11,123.16,3284.0,123.27,123.28,123.11,123.16,3284.0
2021-05-14 11:05:00,123.22,123.3,123.1,123.13,8262.0,123.22,123.3,123.1,123.13,8262.0
2021-05-14 11:10:00,123.17,123.36,123.15,123.15,16426.0,123.17,123.36,123.15,123.15,16426.0
2021-05-14 11:15:00,123.18,123.31,123.05,123.08,10472.0,123.18,123.31,123.05,123.08,10472.0
2021-05-14 11:20:00,123.05,123.18,122.99,123.17,13286.0,123.05,123.18,122.99,123.17,13286.0
2021-05-14 11:25:00,123.18,123.22,123.1,123.18,5288.0,123.18,123.22,123.1,123.18,5288.0
2021-05-14 11:30:00,123.21,123.38,123.12,123.34,57956.0,123.21,123.38,123.12,123.34,57956.0
2021-05-14 11:35:00,123.34,123.91,123.33,123.89,112675.0,123.34,123.91,123.33,123.89,112675.0
2021-05-14 11:40:00,123.95,123.96,123.66,123.69,4519.0,123.95,123.96,123.66,123.69,4519.0
2021-05-14 11:45:00,123.67,123.81,123.59,123.71,6556.0,123.67,123.81,123.59,123.71,6556.0
2021-05-14 11:50:00,123.7,123.76,123.66,123.72,2382.0,123.7,123.76,123.66,123.72,2382.0
2021-05-14 11:55:00,123.74,123.75,123.57,123.57,1893.0,123.74,123.75,123.57,123.57,1893.0
2021-05-14 12:00:00,123.62,123.78,123.57,123.73,4029.0,123.62,123.78,123.57,123.73,4029.0
2021-05-14 12:05:00,123.77,124.0,123.75,123.99,6858.0,123.77,124.0,123.75,123.99,6858.0
2021-05-14 12:10:00,123.99,123.99,123.85,123.92,3610.0,123.99,123.99,123.85,123.92,3610.0
2021-05-14 12:15:00,123.88,123.97,123.85,123.94,2729.0,123.88,123.97,123.85,123.94,2729.0
2021-05-14 12:20:00,123.96,124.07,123.81,123.82,9004.0,123.96,124.07,123.81,123.82,9004.0
2021-05-14 12:25:00,123.88,123.93,123.82,123.86,4328.0,123.88,123.93,123.82,123.86,4328.0
2021-05-14 12:30:00,123.88,124.07,123.88,124.06,1729.0,123.88,124.07,123.88,124.06,1729.0
2021-05-14 12:35:00,124.08,124.08,123.95,124.0,12375.0,124.08,124.08,123.95,124.0,12375.0
2021-05-14 12:40:00,124.02,124.05,123.97,124.04,3122.0,124.02,124.05,123.97,124.04,3122.0
2021-05-14 12:45:00,124.03,124.09,123.99,124.05,4342.0,124.03,124.09,123.99,124.05,4342.0
2021-05-14 12:50:00,124.07,124.07,123.85,123.87,8693.0,124.07,124.07,123.85,123.87,8693.0
2021-05-14 12:55:00,123.95,124.09,123.95,124.04,1640.0,123.95,124.09,123.95,124.04,1640.0
2021-05-14 13:00:00,124.03,124.03,123.92,123.97,5296.0,124.03,124.03,123.92,123.97,5296.0
2021-05-14 13:05:00,123.96,124.06,123.95,124.06,6893.0,123.96,124.06,123.95,124.06,6893.0
2021-05-14 13:10:00,124.05,124.08,124.01,124.05,2806.0,124.05,124.08,124.01,124.05,2806.0
2021-05-14 13:15:00,124.04,124.08,123.98,124.07,2946.0,124.04,124.08,123.98,124.07,2946.0
2021-05-14 13:20:00,124.01,124.14,124.01,124.02,4633.0,124.01,124.14,124.01,124.02,4633.0
2021-05-14 13:25:00,124.0,124.11,124.0,124.1,4783.0,124.0,124.11,124.0,124.1,4783.0
2021-05-14 13:30:00,124.11,124.15,123.98,124.07,4658.0,124.11,124.15,123.98,124.07,4658.0
2021-05-14 13:35:00,124.07,124.12,124.05,124.07,733.0,124.07,124.12,124.05,124.07,733.0
2021-05-14 13:40:00,124.05,124.11,123.99,124.11,6399.0,124.05,124.11,123.99,124.11,6399.0
2021-05-14 13:45:00,124.1,124.18,124.07,124.15,7362.0,124.1,124.18,124.07,124.15,7362.0
2021-05-14 13:50:00,124.19,124.27,124.19,124.25,2642.0,124.19,124.27,124.19,124.25,2642.0
2021-05-14 13:55:00,124.23,124.25,124.16,124.2,4586.0,124.23,124.25,124.16,124.2,4586.0
2021-05-14 14:00:00,124.22,124.24,124.14,124.24,2064.0,124.22,124.24,124.14,124.24,2064.0
2021-05-14 14:05:00,124.25,124.32,124.24,124.31,4662.0,124.25,124.32,124.24,124.31,4662.0
2021-05-14 14:10:00,124.35,124.38,124.3,124.35,2483.0,124.35,124.38,124.3,124.35,2483.0
2021-05-14 14:15:00,124.35,124.45,124.33,124.4,5024.0,124.35,124.45,124.33,124.4,5024.0
2021-05-14 14:20:00,124.37,124.42,124.31,124.31,4918.0,124.37,124.42,124.31,124.31,4918.0
2021-05-14 14:25:00,124.35,124.39,124.28,124.35,1794.0,124.35,124.39,124.28,124.35,1794.0
2021-05-14 14:30:00,124.37,124.46,124.37,124.38,1616.0,124.37,124.46,124.37,124.38,1616.0
2021-05-14 14:35:00,124.38,124.52,124.38,124.42,2208.0,124.38,124.52,124.38,124.42,2208.0
2021-05-14 14:40:00,124.42,124.55,124.42,124.5,1931.0,124.42,124.55,124.42,124.5,1931.0
2021-05-14 14:45:00,124.5,124.7,124.5,124.69,2809.0,124.5,124.7,124.5,124.69,2809.0
2021-05-14 14:50:00,124.7,124.89,124.7,124.85,4855.0,124.7,124.89,124.7,124.85,4855.0
2021-05-14 14:55:00,124.87,124.87,124.62,124.69,3347.0,124.87,124.87,124.62,124.69,3347.0
2021-05-14 15:00:00,124.67,124.67,124.32,124.35,6256.0,124.67,124.67,124.32,124.35,6256.0
2021-05-14 15:05:00,124.33,124.36,124.25,124.29,3714.0,124.33,124.36,124.25,124.29,3714.0
2021-05-14 15:10:00,124.32,124.34,124.3,124.33,1200.0,124.32,124.34,124.3,124.33,1200.0
2021-05-14 15:15:00,124.43,124.45,124.34,124.34,2758.0,124.43,124.45,124.34,124.34,2758.0
2021-05-14 15:20:00,124.36,124.38,124.24,124.24,3000.0,124.36,124.38,124.24,124.24,3000.0
2021-05-14 15:25:00,124.23,124.36,124.2,124.35,5441.0,124.23,124.36,124.2,124.35,5441.0
2021-05-14 15:30:00,124.37,124.38,124.22,124.36,7730.0,124.37,124.38,124.22,124.36,7730.0
2021-05-14 15:35:00,124.37,124.48,124.34,124.44,7932.0,124.37,124.48,124.34,124.44,7932.0
2021-05-14 15:40:00,124.42,124.52,124.37,124.42,12304.0,124.42,124.52,124.37,124.42,12304.0
2021-05-14 15:45:00,124.43,124.61,124.37,124.58,8223.0,124.43,124.61,124.37,124.58,8223.0
2021-05-14 15:50:00,124.56,124.74,124.45,124.72,15547.0,124.56,124.74,124.45,124.72,15547.0
2021-05-14 15:55:00,124.69,124.69,124.25,124.28,57420.0,124.69,124.69,124.25,124.28,57420.0
2021-05-17 09:30:00,123.19,123.22,122.15,122.96,27382.0,123.19,123.22,122.15,122.96,27382.0
2021-05-17 09:35:00,122.63,122.94,122.63,122.81,6156.0,122.63,122.94,122.63,122.81,6156.0
2021-05-17 09:40:00,122.87,123.22,122.46,123.02,30931.0,122.87,123.22,122.46,123.02,30931.0
2021-05-17 09:45:00,123.0,123.22,122.8,122.97,9509.0,123.0,123.22,122.8,122.97,9509.0
2021-05-17 09:50:00,122.96,123.05,121.87,121.96,11322.0,122.96,123.05,121.87,121.96,11322.0
2021-05-17 09:55:00,121.91,122.1,121.81,121.86,5496.0,121.91,122.1,121.81,121.86,5496.0
2021-05-17 10:00:00,121.65,121.73,121.24,121.34,17937.0,121.65,121.73,121.24,121.34,17937.0
2021-05-17 10:05:00,121.34,121.67,121.34,121.45,9714.0,121.34,121.67,121.34,121.45,9714.0
2021-05-17 10:10:00,121.53,121.69,121.43,121.51,8016.0,121.53,121.69,121.43,121.51,8016.0
2021-05-17 10:15:00,121.4,121.73,121.2,121.62,10815.0,121.4,121.73,121.2,121.62,10815.0
2021-05-17 10:20:00,121.65,122.2,121.65,122.11,8128.0,121.65,122.2,121.65,122.11,8128.0
2021-05-17 10:25:00,122.04,122.09,121.58,121.58,5448.0,122.04,122.09,121.58,121.58,5448.0
2021-05-17 10:30:00,121.63,121.7,121.37,121.6,12387.0,121.63,121.7,121.37,121.6,12387.0
2021-05-17 10:35:00,121.63,122.36,121.63,122.36,12913.0,121.63,122.36,121.63,122.36,12913.0
2021-05-17 10:40:00,122.36,122.48,122.03,122.15,3494.0,122.36,122.48,122.03,122.15,3494.0
2021-05-17 10:45:00,122.15,122.23,121.77,121.96,5245.0,122.15,122.23,121.77,121.96,5245.0
2021-05-17 10:50:00,122.04,122.21,121.97,122.1,4111.0,122.04,122.21,121.97,122.1,4111.0
2021-05-17 10:55:00,122.04,122.04,121.68,121.93,10695.0,122.04,122.04,121.68,121.93,10695.0
2021-05-17 11:00:00,121.88,122.04,121.72,121.93,5363.0,121.88,122.04,121.72,121.93,5363.0
2021-05-17 11:05:00,121.93,121.99,121.58,121.67,4998.0,121.93,121.99,121.58,121.67,4998.0
2021-05-17 11:10:00,121.63,121.78,121.37,121.74,9608.0,121.63,121.78,121.37,121.74,9608.0
2021-05-17 11:15:00,121.72,121.76,121.41,121.41,4205.0,121.72,121.76,121.41,121.41,4205.0
2021-05-17 11:20:00,121.49,121.84,121.47,121.59,6805.0,121.49,121.84,121.47,121.59,6805.0
2021-05-17 11:25:00,121.59,121.69,121.56,121.58,5643.0,121.59,121.69,121.56,121.58,5643.0
2021-05-17 11:30:00,121.59,121.62,121.34,121.45,3358.0,121.59,121.62,121.34,121.45,3358.0
2021-05-17 11:35:00,121.44,121.58,121.41,121.45,3621.0,121.44,121.58,121.41,121.45,3621.0
2021-05-17 11:40:00,121.44,121.52,121.38,121.48,3320.0,121.44,121.52,121.38,121.48,3320.0
2021-05-17 11:45:00,121.48,121.61,121.44,121.45,6813.0,121.48,121.61,121.44,121.45,6813.0
2021-05-17 11:50:00,121.47,121.47,121.2,121.33,8600.0,121.47,121.47,121.2,121.33,8600.0
2021-05-17 11:55:00,121.3,121.35,121.21,121.34,4647.0,121.3,121.35,121.21,121.34,4647.0
2021-05-17 12:00:00,121.32,121.35,121.05,121.33,7276.0,121.32,121.35,121.05,121.33,7276.0
2021-05-17 12:05:00,121.34,121.51,121.22,121.22,4257.0,121.34,121.51,121.22,121.22,4257.0
2021-05-17 12:10:00,121.18,121.2,120.9,120.9,5832.0,121.18,121.2,120.9,120.9,5832.0
2021-05-17 12:15:00,120.87,121.1,120.87,121.0,7336.0,120.87,121.1,120.87,121.0,7336.0
2021-05-17 12:20:00,120.98,121.34,120.98,121.26,43110.0,120.98,121.34,120.98,121.26,43110.0
2021-05-17 12:25:00,121.27,121.35,121.13,121.15,13533.0,121.27,121.35,121.13,121.15,13533.0
2021-05-17 12:30:00,121.14,121.16,120.95,121.06,6944.0,121.14,121.16,120.95,121.06,6944.0
2021-05-17 12:35:00,121.1,121.19,121.0,121.14,3108.0,121.1,121.19,121.0,121.14,3108.0
2021-05-17 12:40:00,121.18,121.35,121.15,121.32,13636.0,121.18,121.35,121.15,121.32,13636.0
2021-05-17 12:45:00,121.28,121.36,121.1,121.11,4227.0,121.28,121.36,121.1,121.11,4227.0
2021-05-17 12:50:00,121.11,121.15,121.04,121.14,7970.0,121.11,121.15,121.04,121.14,7970.0
2021-05-17 12:55:00,121.12,121.14,121.01,121.01,3714.0,121.12,121.14,121.01,121.01,3714.0
2021-05-17 13:00:00,120.96,121.05,120.96,121.02,4009.0,120.96,121.05,120.96,121.02,4009.0
2021-05-17 13:05:00,121.04,121.06,120.95,121.0,3482.0,121.04,121.06,120.95,121.0,3482.0
2021-05-17 13:10:00,120.94,121.0,120.8,120.83,4538.0,120.94,121.0,120.8,120.83,4538.0
2021-05-17 13:15:00,120.77,120.79,120.6,120.79,3694.0,120.77,120.79,120.6,120.79,3694.0
2021-05-17 13:20:00,120.81,120.81,120.52,120.58,16292.0,120.81,120.81,120.52,120.58,16292.0
2021-05-17 13:25:00,120.55,120.67,120.53,120.6,9589.0,120.55,120.67,120.53,120.6,9589.0
2021-05-17 13:30:00,120.61,120.61,120.26,120.53,6368.0,120.61,120.61,120.26,120.53,6368.0
2021-05-17 13:35:00,120.56,120.68,120.38,120.43,8016.0,120.56,120.68,120.38,120.43,8016.0
2021-05-17 13:40:00,120.43,120.43,120.08,120.14,10799.0,120.43,120.43,120.08,120.14,10799.0
2021-05-17 13:45:00,120.16,120.55,120.13,120.51,7460.0,120.16,120.55,120.13,120.51,7460.0
2021-05-17 13:50:00,120.49,120.49,120.31,120.36,6456.0,120.49,120.49,120.31,120.36,6456.0
2021-05-17 13:55:00,120.36,120.45,120.28,120.36,7551.0,120.36,120.45,120.28,120.36,7551.0
2021-05-17 14:00:00,120.32,120.43,120.26,120.38,6849.0,120.32,120.43,120.26,120.38,6849.0
2021-05-17 14:05:00,120.36,120.52,120.32,120.52,5806.0,120.36,120.52,120.32,120.52,5806.0
2021-05-17 14:10:00,120.5,120.6,120.36,120.44,6766.0,120.5,120.6,120.36,120.44,6766.0
2021-05-17 14:15:00,120.42,120.58,120.38,120.58,3515.0,120.42,120.58,120.38,120.58,3515.0
2021-05-17 14:20:00,120.63,120.76,120.63,120.67,4433.0,120.63,120.76,120.63,120.67,4433.0
2021-05-17 14:25:00,120.66,120.75,120.5,120.65,6053.0,120.66,120.75,120.5,120.65,6053.0
2021-05-17 14:30:00,120.65,120.85,120.57,120.72,6658.0,120.65,120.85,120.57,120.72,6658.0
2021-05-17 14:35:00,120.71,120.71,120.31,120.47,9373.0,120.71,120.71,120.31,120.47,9373.0
2021-05-17 14:40:00,120.42,120.55,120.38,120.48,6624.0,120.42,120.55,120.38,120.48,6624.0
2021-05-17 14:45:00,120.47,120.7,120.38,120.65,6445.0,120.47,120.7,120.38,120.65,6445.0
2021-05-17 14:50:00,120.61,121.0,120.61,120.98,5519.0,120.61,121.0,120.61,120.98,5519.0
2021-05-17 14:55:00,120.92,120.92,120.79,120.86,5222.0,120.92,120.92,120.79,120.86,5222.0
2021-05-17 15:00:00,120.85,121.17,120.84,121.17,4729.0,120.85,121.17,120.84,121.17,4729.0
2021-05-17 15:05:00,121.14,121.4,121.14,121.4,8409.0,121.14,121.4,121.14,121.4,8409.0
2021-05-17 15:10:00,121.38,121.67,121.37,121.63,11173.0,121.38,121.67,121.37,121.63,11173.0
2021-05-17 15:15:00,121.65,121.78,121.56,121.61,9566.0,121.65,121.78,121.56,121.61,9566.0
2021-05-17 15:20:00,121.59,121.62,121.33,121.35,6320.0,121.59,121.62,121.33,121.35,6320.0
2021-05-17 15:25:00,121.37,121.4,121.24,121.31,8354.0,121.37,121.4,121.24,121.31,8354.0
2021-05-17 15:30:00,121.31,121.54,121.3,121.47,8137.0,121.31,121.54,121.3,121.47,8137.0
2021-05-17 15:35:00,121.48,121.48,121.31,121.33,8534.0,121.48,121.48,121.31,121.33,8534.0
2021-05-17 15:40:00,121.42,121.69,121.37,121.65,15385.0,121.42,121.69,121.37,121.65,15385.0
2021-05-17 15:45:00,121.64,121.71,121.57,121.61,11873.0,121.64,121.71,121.57,121.61,11873.0
2021-05-17 15:50:00,121.64,121.78,121.6,121.72,15599.0,121.64,121.78,121.6,121.72,15599.0
2021-05-17 15:55:00,121.77,121.88,121.66,121.84,41410.0,121.77,121.88,121.66,121.84,41410.0
2021-05-18 09:30:00,122.21,122.81,121.8,122.08,29869.0,122.21,122.81,121.8,122.08,29869.0
2021-05-18 09:35:00,122.07,122.3,121.83,122.24,8071.0,122.07,122.3,121.83,122.24,8071.0
2021-05-18 09:40:00,122.25,122.3,121.89,121.89,7990.0,122.25,122.3,121.89,121.89,7990.0
2021-05-18 09:45:00,121.82,122.24,121.61,122.1,8016.0,121.82,122.24,121.61,122.1,8016.0
2021-05-18 09:50:00,122.14,122.14,121.87,122.06,5610.0,122.14,122.14,121.87,122.06,5610.0
2021-05-18 09:55:00,122.17,122.88,122.1,122.7,13672.0,122.17,122.88,122.1,122.7,13672.0
2021-05-18 10:00:00,122.63,123.0,122.63,122.8,10367.0,122.63,123.0,122.63,122.8,10367.0
2021-05-18 10:05:00,122.74,122.92,122.52,122.65,8853.0,122.74,122.92,122.52,122.65,8853.0
2021-05-18 10:10:00,122.72,122.84,122.6,122.8,3748.0,122.72,122.84,122.6,122.8,3748.0
2021-05-18 10:15:00,122.76,123.12,122.71,123.1,10451.0,122.76,123.12,122.71,123.1,10451.0
2021-05-18 10:20:00,123.15,123.17,122.8,122.9,5377.0,123.15,123.17,122.8,122.9,5377.0
2021-05-18 10:25:00,122.92,122.98,122.79,122.9,6798.0,122.92,122.98,122.79,122.9,6798.0
2021-05-18 10:30:00,122.91,123.0,122.9,122.96,4368.0,122.91,123.0,122.9,122.96,4368.0
2021-05-18 10:35:00,122.94,123.31,122.93,123.25,20439.0,122.94,123.31,122.93,123.25,20439.0
2021-05-18 10:40:00,123.14,123.16,122.8,122.98,12909.0,123.14,123.16,122.8,122.98,12909.0
2021-05-18 10:45:00,123.01,123.26,123.0,123.18,11043.0,123.01,123.26,123.0,123.18,11043.0
2021-05-18 10:50:00,123.25,123.39,123.12,123.17,31471.0,123.25,123.39,123.12,123.17,31471.0
2021-05-18 10:55:00,123.16,123.19,123.0,123.1,3201.0,123.16,123.19,123.0,123.1,3201.0
2021-05-18 11:00:00,123.21,123.34,123.04,123.34,8322.0,123.21,123.34,123.04,123.34,8322.0
2021-05-18 11:05:00,123.27,123.5,123.18,123.18,57157.0,123.27,123.5,123.18,123.18,57157.0
2021-05-18 11:10:00,123.18,123.18,122.87,122.89,14919.0,123.18,123.18,122.87,122.89,14919.0
2021-05-18 11:15:00,122.91,123.04,122.88,122.9,3455.0,122.91,123.04,122.88,122.9,3455.0
2021-05-18 11:20:00,122.89,122.99,122.77,122.83,6941.0,122.89,122.99,122.77,122.83,6941.0
2021-05-18 11:25:00,122.8,122.9,122.67,122.71,7782.0,122.8,122.9,122.67,122.71,7782.0
2021-05-18 11:30:00,122.7,122.7,122.21,122.21,11345.0,122.7,122.7,122.21,122.21,11345.0
2021-05-18 11:35:00,122.18,122.18,122.05,122.15,13787.0,122.18,122.18,122.05,122.15,13787.0
2021-05-18 11:40:00,122.21,122.23,121.97,122.22,10997.0,122.21,122.23,121.97,122.22,10997.0
2021-05-18 11:45:00,122.2,122.4,122.1,122.32,12145.0,122.2,122.4,122.1,122.32,12145.0
2021-05-18 11:50:00,122.33,122.36,122.16,122.22,3708.0,122.33,122.36,122.16,122.22,3708.0
2021-05-18 11:55:00,122.21,122.33,122.17,122.18,3307.0,122.21,122.33,122.17,122.18,3307.0
2021-05-18 12:00:00,122.18,122.35,122.17,122.33,5129.0,122.18,122.35,122.17,122.33,5129.0
2021-05-18 12:05:00,122.3,122.48,122.28,122.39,16940.0,122.3,122.48,122.28,122.39,16940.0
2021-05-18 12:10:00,122.38,122.64,122.35,122.63,13576.0,122.38,122.64,122.35,122.63,13576.0
2021-05-18 12:15:00,122.63,122.69,122.56,122.58,6925.0,122.63,122.69,122.56,122.58,6925.0
2021-05-18 12:20:00,122.58,122.66,122.51,122.66,6024.0,122.58,122.66,122.51,122.66,6024.0
2021-05-18 12:25:00,122.67,123.0,122.63,122.92,17156.0,122.67,123.0,122.63,122.92,17156.0
2021-05-18 12:30:00,122.97,123.08,122.97,123.06,3146.0,122.97,123.08,122.97,123.06,3146.0
2021-05-18 12:35:00,123.01,123.02,122.88,122.93,6758.0,123.01,123.02,122.88,122.93,6758.0
2021-05-18 12:40:00,122.96,122.98,122.89,122.98,6536.0,122.96,122.98,122.89,122.98,6536.0
2021-05-18 12:45:00,122.98,123.03,122.92,122.93,3779.0,122.98,123.03,122.92,122.93,3779.0
2021-05-18 12:50:00,122.89,122.93,122.83,122.93,6153.0,122.89,122.93,122.83,122.93,6153.0
2021-05-18 12:55:00,122.95,122.97,122.73,122.78,6079.0,122.95,122.97,122.73,122.78,6079.0
2021-05-18 13:00:00,122.81,122.81,122.64,122.64,2500.0,122.81,122.81,122.64,122.64,2500.0
2021-05-18 13:05:00,122.62,122.68,122.51,122.67,13466.0,122.62,122.68,122.51,122.67,13466.0
2021-05-18 13:10:00,122.7,122.77,122.65,122.67,6055.0,122.7,122.77,122.65,122.67,6055.0
2021-05-18 13:15:00,122.7,122.75,122.56,122.57,2600.0,122.7,122.75,122.56,122.57,2600.0
2021-05-18 13:20:00,122.59,122.82,122.56,122.75,18195.0,122.59,122.82,122.56,122.75,18195.0
2021-05-18 13:25:00,122.71,122.89,122.65,122.88,13349.0,122.71,122.89,122.65,122.88,13349.0
2021-05-18 13:30:00,122.86,122.9,122.78,122.82,9036.0,122.86,122.9,122.78,122.82,9036.0
2021-05-18 13:35:00,122.83,122.88,122.79,122.84,11064.0,122.83,122.88,122.79,122.84,11064.0
2021-05-18 13:40:00,122.85,122.86,122.73,122.75,2113.0,122.85,122.86,122.73,122.75,2113.0
2021-05-18 13:45:00,122.74,122.8,122.4,122.4,12761.0,122.74,122.8,122.4,122.4,12761.0
2021-05-18 13:50:00,122.42,122.67,122.4,122.6,11493.0,122.42,122.67,122.4,122.6,11493.0
2021-05-18 13:55:00,122.6,122.68,122.41,122.68,19122.0,122.6,122.68,122.41,122.68,19122.0
2021-05-18 14:00:00,122.72,122.81,122.37,122.47,37091.0,122.72,122.81,122.37,122.47,37091.0
2021-05-18 14:05:00,122.5,122.74,122.45,122.45,6788.0,122.5,122.74,122.45,122.45,6788.0
2021-05-18 14:10:00,122.47,122.55,122.32,122.55,13839.0,122.47,122.55,122.32,122.55,13839.0
2021-05-18 14:15:00,122.55,122.55,122.33,122.33,25429.0,122.55,122.55,122.33,122.33,25429.0
2021-05-18 14:20:00,122.33,122.37,122.06,122.13,22393.0,122.33,122.37,122.06,122.13,22393.0
2021-05-18 14:25:00,122.1,122.11,121.96,121.97,9756.0,122.1,122.11,121.96,121.97,9756.0
2021-05-18 14:30:00,122.0,122.01,121.67,121.67,21848.0,122.0,122.01,121.67,121.67,21848.0
2021-05-18 14:35:00,121.67,121.68,121.53,121.53,8312.0,121.67,121.68,121.53,121.53,8312.0
2021-05-18 14:40:00,121.57,121.6,121.26,121.43,18217.0,121.57,121.6,121.26,121.43,18217.0
2021-05-18 14:45:00,121.4,121.51,121.24,121.51,16577.0,121.4,121.51,121.24,121.51,16577.0
2021-05-18 14:50:00,121.55,121.68,121.53,121.67,5051.0,121.55,121.68,121.53,121.67,5051.0
2021-05-18 14:55:00,121.67,121.8,121.56,121.75,15210.0,121.67,121.8,121.56,121.75,15210.0
2021-05-18 15:00:00,121.71,121.96,121.64,121.91,13710.0,121.71,121.96,121.64,121.91,13710.0
2021-05-18 15:05:00,121.9,121.92,121.75,121.92,10508.0,121.9,121.92,121.75,121.92,10508.0
2021-05-18 15:10:00,121.94,121.96,121.69,121.78,11552.0,121.94,121.96,121.69,121.78,11552.0
2021-05-18 15:15:00,121.79,121.8,121.61,121.72,26739.0,121.79,121.8,121.61,121.72,26739.0
2021-05-18 15:20:00,121.74,122.01,121.73,121.99,16042.0,121.74,122.01,121.73,121.99,16042.0
2021-05-18 15:25:00,122.05,122.14,121.98,121.99,24495.0,122.05,122.14,121.98,121.99,24495.0
2021-05-18 15:30:00,122.0,122.25,121.99,122.17,26772.0,122.0,122.25,121.99,122.17,26772.0
2021-05-18 15:35:00,122.18,122.2,121.99,122.01,10854.0,122.18,122.2,121.99,122.01,10854.0
2021-05-18 15:40:00,122.01,122.11,121.97,122.08,17911.0,122.01,122.11,121.97,122.08,17911.0
2021-05-18 15:45:00,122.09,122.1,121.61,121.67,21310.0,122.09,122.1,121.61,121.67,21310.0
2021-05-18 15:50:00,121.6,121.63,121.17,121.27,32459.0,121.6,121.63,121.17,121.27,32459.0
2021-05-18 15:55:00,121.3,121.43,121.11,121.19,69360.0,121.3,121.43,121.11,121.19,69360.0
2021-05-19 09:30:00,119.02,119.75,118.11,119.53,41602.0,119.02,119.75,118.11,119.53,41602.0
2021-05-19 09:35:00,119.54,120.0,119.39,119.39,8252.0,119.54,120.0,119.39,119.39,8252.0
2021-05-19 09:40:00,119.48,120.11,118.97,119.93,6261.0,119.48,120.11,118.97,119.93,6261.0
2021-05-19 09:45:00,119.82,120.02,119.28,119.82,4293.0,119.82,120.02,119.28,119.82,4293.0
2021-05-19 09:50:00,119.82,120.16,119.79,119.8,7632.0,119.82,120.16,119.79,119.8,7632.0
2021-05-19 09:55:00,119.66,120.14,119.63,119.92,7570.0,119.66,120.14,119.63,119.92,7570.0
2021-05-19 10:00:00,119.95,120.09,119.63,119.69,6894.0,119.95,120.09,119.63,119.69,6894.0
2021-05-19 10:05:00,119.72,120.42,119.68,120.36,7400.0,119.72,120.42,119.68,120.36,7400.0
2021-05-19 10:10:00,120.25,120.6,120.2,120.39,5110.0,120.25,120.6,120.2,120.39,5110.0
2021-05-19 10:15:00,120.26,120.57,119.91,120.54,6655.0,120.26,120.57,119.91,120.54,6655.0
2021-05-19 10:20:00,120.5,120.53,120.23,120.47,6660.0,120.5,120.53,120.23,120.47,6660.0
2021-05-19 10:25:00,120.51,120.88,120.51,120.52,6928.0,120.51,120.88,120.51,120.52,6928.0
2021-05-19 10:30:00,120.6,120.67,120.3,120.34,6182.0,120.6,120.67,120.3,120.34,6182.0
2021-05-19 10:35:00,120.27,120.37,120.08,120.14,9988.0,120.27,120.37,120.08,120.14,9988.0
2021-05-19 10:40:00,120.21,120.53,120.12,120.53,3700.0,120.21,120.53,120.12,120.53,3700.0
2021-05-19 10:45:00,120.55,120.93,120.55,120.68,5364.0,120.55,120.93,120.55,120.68,5364.0
2021-05-19 10:50:00,120.66,120.96,120.62,120.96,9704.0,120.66,120.96,120.62,120.96,9704.0
2021-05-19 10:55:00,120.95,121.08,120.88,120.95,15848.0,120.95,121.08,120.88,120.95,15848.0
2021-05-19 11:00:00,120.92,121.03,120.59,120.65,20522.0,120.92,121.03,120.59,120.65,20522.0
2021-05-19 11:05:00,120.59,121.34,120.56,121.34,10057.0,120.59,121.34,120.56,121.34,10057.0
2021-05-19 11:10:00,121.31,121.53,121.29,121.53,19859.0,121.31,121.53,121.29,121.53,19859.0
2021-05-19 11:15:00,121.42,121.47,121.18,121.26,15158.0,121.42,121.47,121.18,121.26,15158.0
2021-05-19 11:20:00,121.32,121.54,121.3,121.35,7427.0,121.32,121.54,121.3,121.35,7427.0
2021-05-19 11:25:00,121.36,121.37,121.16,121.16,13033.0,121.36,121.37,121.16,121.16,13033.0
2021-05-19 11:30:00,121.14,121.15,120.88,120.91,3806.0,121.14,121.15,120.88,120.91,3806.0
2021-05-19 11:35:00,120.9,121.18,120.84,121.15,14429.0,120.9,121.18,120.84,121.15,14429.0
2021-05-19 11:40:00,121.14,121.16,120.89,121.08,3213.0,121.14,121.16,120.89,121.08,3213.0
2021-05-19 11:45:00,121.03,121.05,120.83,120.9,2314.0,121.03,121.05,120.83,120.9,2314.0
2021-05-19 11:50:00,120.83,120.86,120.64,120.64,4440.0,120.83,120.86,120.64,120.64,4440.0
2021-05-19 11:55:00,120.68,121.1,120.68,121.04,1780.0,120.68,121.1,120.68,121.04,1780.0
2021-05-19 12:00:00,121.04,121.04,120.91,121.0,2868.0,121.04,121.04,120.91,121.0,2868.0
2021-05-19 12:05:00,121.09,121.17,121.06,121.08,2326.0,121.09,121.17,121.06,121.08,2326.0
2021-05-19 12:10:00,121.11,121.56,121.11,121.54,5310.0,121.11,121.56,121.11,121.54,5310.0
2021-05-19 12:15:00,121.52,121.7,121.51,121.57,5393.0,121.52,121.7,121.51,121.57,5393.0
2021-05-19 12:20:00,121.56,121.6,121.36,121.58,9531.0,121.56,121.6,121.36,121.58,9531.0
2021-05-19 12:25:00,121.59,121.59,121.32,121.34,5000.0,121.59,121.59,121.32,121.34,5000.0
2021-05-19 12:30:00,121.36,121.48,121.28,121.32,5941.0,121.36,121.48,121.28,121.32,5941.0
2021-05-19 12:35:00,121.34,121.46,121.17,121.24,6637.0,121.34,121.46,121.17,121.24,6637.0
2021-05-19 12:40:00,121.25,121.54,121.25,121.3,9525.0,121.25,121.54,121.25,121.3,9525.0
2021-05-19 12:45:00,121.28,121.41,121.22,121.22,27615.0,121.28,121.41,121.22,121.22,27615.0
2021-05-19 12:50:00,121.2,121.27,121.07,121.27,5318.0,121.2,121.27,121.07,121.27,5318.0
2021-05-19 12:55:00,121.33,121.42,121.22,121.24,2609.0,121.33,121.42,121.22,121.24,2609.0
2021-05-19 13:00:00,121.28,121.57,121.25,121.55,8522.0,121.28,121.57,121.25,121.55,8522.0
2021-05-19 13:05:00,121.6,121.79,121.56,121.76,6555.0,121.6,121.79,121.56,121.76,6555.0
2021-05-19 13:10:00,121.8,121.97,121.79,121.92,6859.0,121.8,121.97,121.79,121.92,6859.0
2021-05-19 13:15:00,121.91,122.04,121.87,121.87,5865.0,121.91,122.04,121.87,121.87,5865.0
2021-05-19 13:20:00,121.83,121.84,121.62,121.62,4900.0,121.83,121.84,121.62,121.62,4900.0
2021-05-19 13:25:00,121.64,121.81,121.62,121.81,6150.0,121.64,121.81,121.62,121.81,6150.0
2021-05-19 13:30:00,121.84,121.84,121.28,121.32,11621.0,121.84,121.84,121.28,121.32,11621.0
2021-05-19 13:35:00,121.29,121.47,121.25,121.45,15785.0,121.29,121.47,121.25,121.45,15785.0
2021-05-19 13:40:00,121.46,121.5,121.34,121.4,8562.0,121.46,121.5,121.34,121.4,8562.0
2021-05-19 13:45:00,121.39,121.43,121.28,121.34,17836.0,121.39,121.43,121.28,121.34,17836.0
2021-05-19 13:50:00,121.38,121.53,121.32,121.49,10782.0,121.38,121.53,121.32,121.49,10782.0
2021-05-19 13:55:00,121.48,121.49,121.31,121.31,14246.0,121.48,121.49,121.31,121.31,14246.0
2021-05-19 14:00:00,121.31,121.65,121.0,121.1,17146.0,121.31,121.65,121.0,121.1,17146.0
2021-05-19 14:05:00,121.04,121.27,120.64,121.26,15973.0,121.04,121.27,120.64,121.26,15973.0
2021-05-19 14:10:00,121.24,121.34,120.95,121.16,19266.0,121.24,121.34,120.95,121.16,19266.0
2021-05-19 14:15:00,121.15,121.22,120.87,121.22,11685.0,121.15,121.22,120.87,121.22,11685.0
2021-05-19 14:20:00,121.23,122.4,121.23,122.23,53294.0,121.23,122.4,121.23,122.23,53294.0
2021-05-19 14:25:00,122.22,122.26,122.04,122.25,10805.0,122.22,122.26,122.04,122.25,10805.0
2021-05-19 14:30:00,122.32,122.44,122.19,122.21,24062.0,122.32,122.44,122.19,122.21,24062.0
2021-05-19 14:35:00,122.21,122.34,121.84,121.87,9758.0,122.21,122.34,121.84,121.87,9758.0
2021-05-19 14:40:00,121.76,121.91,121.75,121.81,4549.0,121.76,121.91,121.75,121.81,4549.0
2021-05-19 14:45:00,121.82,121.83,121.57,121.59,4410.0,121.82,121.83,121.57,121.59,4410.0
2021-05-19 14:50:00,121.61,121.68,121.54,121.55,4982.0,121.61,121.68,121.54,121.55,4982.0
2021-05-19 14:55:00,121.61,121.79,121.43,121.67,30130.0,121.61,121.79,121.43,121.67,30130.0
2021-05-19 15:00:00,121.61,121.61,121.34,121.4,3807.0,121.61,121.61,121.34,121.4,3807.0
2021-05-19 15:05:00,121.4,121.62,121.38,121.6,9721.0,121.4,121.62,121.38,121.6,9721.0
2021-05-19 15:10:00,121.58,121.71,121.49,121.59,17771.0,121.58,121.71,121.49,121.59,17771.0
2021-05-19 15:15:00,121.65,121.68,121.53,121.56,11231.0,121.65,121.68,121.53,121.56,11231.0
2021-05-19 15:20:00,121.53,121.75,121.39,121.72,8485.0,121.53,121.75,121.39,121.72,8485.0
2021-05-19 15:25:00,121.71,121.9,121.6,121.78,8371.0,121.71,121.9,121.6,121.78,8371.0
2021-05-19 15:30:00,121.78,121.83,121.66,121.69,32596.0,121.78,121.83,121.66,121.69,32596.0
2021-05-19 15:35:00,121.66,121.66,121.55,121.6,4905.0,121.66,121.66,121.55,121.6,4905.0
2021-05-19 15:40:00,121.57,121.66,121.46,121.58,18352.0,121.57,121.66,121.46,121.58,18352.0
2021-05-19 15:45:00,121.58,121.65,121.37,121.39,19363.0,121.58,121.65,121.37,121.39,19363.0
2021-05-19 15:50:00,121.44,122.05,121.44,122.01,35173.0,121.44,122.05,121.44,122.01,35173.0
2021-05-19 15:55:00,122.06,122.4,121.96,122.33,63254.0,122.06,122.4,121.96,122.33,63254.0
2021-05-20 09:30:00,123.44,124.63,123.1,124.5,36296.0,123.44,124.63,123.1,124.5,36296.0
2021-05-20 09:35:00,124.53,125.11,124.35,125.02,22632.0,124.53,125.11,124.35,125.02,22632.0
2021-05-20 09:40:00,125.1,125.73,125.07,125.61,10463.0,125.1,125.73,125.07,125.61,10463.0
2021-05-20 09:45:00,125.69,125.77,125.34,125.48,8330.0,125.69,125.77,125.34,125.48,8330.0
2021-05-20 09:50:00,125.5,125.63,125.01,125.11,6962.0,125.5,125.63,125.01,125.11,6962.0
2021-05-20 09:55:00,125.0,125.32,124.86,125.06,7278.0,125.0,125.32,124.86,125.06,7278.0
2021-05-20 10:00:00,125.26,125.66,125.18,125.5,7150.0,125.26,125.66,125.18,125.5,7150.0
2021-05-20 10:05:00,125.52,125.54,124.95,124.97,10884.0,125.52,125.54,124.95,124.97,10884.0
2021-05-20 10:10:00,124.96,125.11,124.73,125.06,8311.0,124.96,125.11,124.73,125.06,8311.0
2021-05-20 10:15:00,125.1,125.32,125.09,125.27,11791.0,125.1,125.32,125.09,125.27,11791.0
2021-05-20 10:20:00,125.3,125.3,125.2,125.25,10009.0,125.3,125.3,125.2,125.25,10009.0
2021-05-20 10:25:00,125.28,125.37,125.2,125.2,6367.0,125.28,125.37,125.2,125.2,6367.0
2021-05-20 10:30:00,125.24,125.43,125.18,125.42,19344.0,125.24,125.43,125.18,125.42,19344.0
2021-05-20 10:35:00,125.38,125.4,125.17,125.18,13072.0,125.38,125.4,125.17,125.18,13072.0
2021-05-20 10:40:00,125.18,125.4,125.17,125.36,14076.0,125.18,125.4,125.17,125.36,14076.0
2021-05-20 10:45:00,125.35,125.72,125.34,125.46,24400.0,125.35,125.72,125.34,125.46,24400.0
2021-05-20 10:50:00,125.42,125.71,125.41,125.53,5482.0,125.42,125.71,125.41,125.53,5482.0
2021-05-20 10:55:00,125.53,125.53,125.38,125.4,5962.0,125.53,125.53,125.38,125.4,5962.0
2021-05-20 11:00:00,125.41,125.63,125.33,125.34,4028.0,125.41,125.63,125.33,125.34,4028.0
2021-05-20 11:05:00,125.35,125.49,125.24,125.43,12687.0,125.35,125.49,125.24,125.43,12687.0
2021-05-20 11:10:00,125.41,125.56,125.34,125.52,6511.0,125.41,125.56,125.34,125.52,6511.0
2021-05-20 11:15:00,125.52,125.6,125.42,125.59,4317.0,125.52,125.6,125.42,125.59,4317.0
2021-05-20 11:20:00,125.62,125.62,125.4,125.43,3703.0,125.62,125.62,125.4,125.43,3703.0
2021-05-20 11:25:00,125.43,125.71,125.33,125.67,4400.0,125.43,125.71,125.33,125.67,4400.0
2021-05-20 11:30:00,125.69,125.72,125.56,125.59,2814.0,125.69,125.72,125.56,125.59,2814.0
2021-05-20 11:35:00,125.61,125.69,125.5,125.66,4558.0,125.61,125.69,125.5,125.66,4558.0
2021-05-20 11:40:00,125.69,125.92,125.69,125.89,3700.0,125.69,125.92,125.69,125.89,3700.0
2021-05-20 11:45:00,125.87,126.04,125.83,125.92,11112.0,125.87,126.04,125.83,125.92,11112.0
2021-05-20 11:50:00,125.94,126.0,125.73,125.76,3925.0,125.94,126.0,125.73,125.76,3925.0
2021-05-20 11:55:00,125.74,125.74,125.49,125.55,6273.0,125.74,125.74,125.49,125.55,6273.0
2021-05-20 12:00:00,125.53,125.53,125.3,125.4,10620.0,125.53,125.53,125.3,125.4,10620.0
2021-05-20 12:05:00,125.4,125.4,125.22,125.23,4750.0,125.4,125.4,125.22,125.23,4750.0
2021-05-20 12:10:00,125.25,125.32,125.17,125.18,3500.0,125.25,125.32,125.17,125.18,3500.0
2021-05-20 12:15:00,125.17,125.48,125.17,125.39,4535.0,125.17,125.48,125.17,125.39,4535.0
2021-05-20 12:20:00,125.36,125.44,125.21,125.44,5157.0,125.36,125.44,125.21,125.44,5157.0
2021-05-20 12:25:00,125.4,125.46,125.24,125.29,2498.0,125.4,125.46,125.24,125.29,2498.0
2021-05-20 12:30:00,125.32,125.36,125.21,125.25,3418.0,125.32,125.36,125.21,125.25,3418.0
2021-05-20 12:35:00,125.17,125.22,125.0,125.15,4171.0,125.17,125.22,125.0,125.15,4171.0
2021-05-20 12:40:00,125.14,125.23,125.13,125.14,4100.0,125.14,125.23,125.13,125.14,4100.0
2021-05-20 12:45:00,125.14,125.29,125.14,125.22,4081.0,125.14,125.29,125.14,125.22,4081.0
2021-05-20 12:50:00,125.23,125.31,125.19,125.27,3489.0,125.23,125.31,125.19,125.27,3489.0
2021-05-20 12:55:00,125.21,125.55,125.18,125.55,19721.0,125.21,125.55,125.18,125.55,19721.0
2021-05-20 13:00:00,125.5,125.62,125.44,125.44,2313.0,125.5,125.62,125.44,125.44,2313.0
2021-05-20 13:05:00,125.48,125.55,125.44,125.48,3400.0,125.48,125.55,125.44,125.48,3400.0
2021-05-20 13:10:00,125.51,125.54,125.43,125.44,1295.0,125.51,125.54,125.43,125.44,1295.0
2021-05-20 13:15:00,125.46,125.61,125.37,125.56,2700.0,125.46,125.61,125.37,125.56,2700.0
2021-05-20 13:20:00,125.56,125.71,125.55,125.71,2740.0,125.56,125.71,125.55,125.71,2740.0
2021-05-20 13:25:00,125.68,125.79,125.63,125.63,3050.0,125.68,125.79,125.63,125.63,3050.0
2021-05-20 13:30:00,125.65,125.8,125.65,125.8,2230.0,125.65,125.8,125.65,125.8,2230.0
2021-05-20 13:35:00,125.77,125.84,125.73,125.75,6663.0,125.77,125.84,125.73,125.75,6663.0
2021-05-20 13:40:00,125.7,125.78,125.63,125.78,5206.0,125.7,125.78,125.63,125.78,5206.0
2021-05-20 13:45:00,125.76,125.87,125.7,125.79,9056.0,125.76,125.87,125.7,125.79,9056.0
2021-05-20 13:50:00,125.8,125.92,125.49,125.55,12977.0,125.8,125.92,125.49,125.55,12977.0
2021-05-20 13:55:00,125.55,125.78,125.48,125.77,6427.0,125.55,125.78,125.48,125.77,6427.0
2021-05-20 14:00:00,125.79,125.99,125.79,125.97,7148.0,125.79,125.99,125.79,125.97,7148.0
2021-05-20 14:05:00,126.01,126.04,125.85,125.86,4868.0,126.01,126.04,125.85,125.86,4868.0
2021-05-20 14:10:00,125.87,125.89,125.68,125.87,4200.0,125.87,125.89,125.68,125.87,4200.0
2021-05-20 14:15:00,125.84,125.87,125.8,125.81,2280.0,125.84,125.87,125.8,125.81,2280.0
2021-05-20 14:20:00,125.78,125.82,125.74,125.79,6147.0,125.78,125.82,125.74,125.79,6147.0
2021-05-20 14:25:00,125.79,125.89,125.71,125.87,7121.0,125.79,125.89,125.71,125.87,7121.0
2021-05-20 14:30:00,125.88,125.94,125.86,125.86,5302.0,125.88,125.94,125.86,125.86,5302.0
2021-05-20 14:35:00,125.84,125.89,125.82,125.84,8163.0,125.84,125.89,125.82,125.84,8163.0
2021-05-20 14:40:00,125.81,125.85,125.69,125.85,9352.0,125.81,125.85,125.69,125.85,9352.0
2021-05-20 14:45:00,125.84,125.88,125.74,125.88,5329.0,125.84,125.88,125.74,125.88,5329.0
2021-05-20 14:50:00,125.86,125.94,125.79,125.92,16693.0,125.86,125.94,125.79,125.92,16693.0
2021-05-20 14:55:00,125.88,125.97,125.85,125.91,4056.0,125.88,125.97,125.85,125.91,4056.0
2021-05-20 15:00:00,125.88,125.88,125.72,125.81,4380.0,125.88,125.88,125.72,125.81,4380.0
2021-05-20 15:05:00,125.82,125.82,125.69,125.72,4518.0,125.82,125.82,125.69,125.72,4518.0
2021-05-20 15:10:00,125.75,125.81,125.69,125.69,16144.0,125.75,125.81,125.69,125.69,16144.0
2021-05-20 15:15:00,125.69,125.72,125.6,125.64,6411.0,125.69,125.72,125.6,125.64,6411.0
2021-05-20 15:20:00,125.61,125.68,125.53,125.68,4808.0,125.61,125.68,125.53,125.68,4808.0
2021-05-20 15:25:00,125.64,125.77,125.55,125.76,10111.0,125.64,125.77,125.55,125.76,10111.0
2021-05-20 15:30:00,125.76,125.98,125.75,125.77,13323.0,125.76,125.98,125.75,125.77,13323.0
2021-05-20 15:35:00,125.79,125.81,125.57,125.62,9451.0,125.79,125.81,125.57,125.62,9451.0
2021-05-20 15:40:00,125.64,125.65,125.35,125.48,13280.0,125.64,125.65,125.35,125.48,13280.0
2021-05-20 15:45:00,125.52,125.72,125.5,125.5,46914.0,125.52,125.72,125.5,125.5,46914.0
2021-05-20 15:50:00,125.47,125.58,125.29,125.51,46476.0,125.47,125.58,125.29,125.51,46476.0
2021-05-20 15:55:00,125.5,125.5,125.21,125.31,70711.0,125.5,125.5,125.21,125.31,70711.0
2021-05-21 09:30:00,126.03,126.46,125.76,126.45,84522.0,126.03,126.46,125.76,126.45,84522.0
2021-05-21 09:35:00,126.29,126.35,125.68,125.83,13007.0,126.29,126.35,125.68,125.83,13007.0
2021-05-21 09:40:00,125.75,125.91,125.62,125.68,8534.0,125.75,125.91,125.62,125.68,8534.0
2021-05-21 09:45:00,125.59,125.6,125.08,125.3,8635.0,125.59,125.6,125.08,125.3,8635.0
2021-05-21 09:50:00,125.27,125.37,124.96,125.23,13541.0,125.27,125.37,124.96,125.23,13541.0
2021-05-21 09:55:00,125.27,125.57,125.08,125.56,10835.0,125.27,125.57,125.08,125.56,10835.0
2021-05-21 10:00:00,125.57,125.74,125.33,125.44,10834.0,125.57,125.74,125.33,125.44,10834.0
2021-05-21 10:05:00,125.36,125.39,124.65,124.93,19473.0,125.36,125.39,124.65,124.93,19473.0
2021-05-21 10:10:00,124.85,125.2,124.85,125.05,10414.0,124.85,125.2,124.85,125.05,10414.0
2021-05-21 10:15:00,125.05,125.05,124.47,124.48,13311.0,125.05,125.05,124.47,124.48,13311.0
2021-05-21 10:20:00,124.52,124.82,124.38,124.61,12603.0,124.52,124.82,124.38,124.61,12603.0
2021-05-21 10:25:00,124.59,124.77,124.35,124.4,10643.0,124.59,124.77,124.35,124.4,10643.0
2021-05-21 10:30:00,124.32,124.62,124.22,124.57,7721.0,124.32,124.62,124.22,124.57,7721.0
2021-05-21 10:35:00,124.54,124.57,123.81,123.98,21699.0,124.54,124.57,123.81,123.98,21699.0
2021-05-21 10:40:00,123.94,124.1,123.78,123.99,7814.0,123.94,124.1,123.78,123.99,7814.0
2021-05-21 10:45:00,123.99,124.01,123.65,123.71,10525.0,123.99,124.01,123.65,123.71,10525.0
2021-05-21 10:50:00,123.73,123.84,123.58,123.59,10805.0,123.73,123.84,123.58,123.59,10805.0
2021-05-21 10:55:00,123.62,124.14,123.59,124.13,36146.0,123.62,124.14,123.59,124.13,36146.0
2021-05-21 11:00:00,124.17,124.26,123.73,123.75,11236.0,124.17,124.26,123.73,123.75,11236.0
2021-05-21 11:05:00,123.78,124.29,123.78,124.29,16912.0,123.78,124.29,123.78,124.29,16912.0
2021-05-21 11:10:00,124.29,124.34,124.09,124.23,13854.0,124.29,124.34,124.09,124.23,13854.0
2021-05-21 11:15:00,124.23,124.25,124.06,124.12,5061.0,124.23,124.25,124.06,124.12,5061.0
2021-05-21 11:20:00,124.17,124.18,123.92,124.01,6939.0,124.17,124.18,123.92,124.01,6939.0
2021-05-21 11:25:00,124.0,124.13,123.6,123.61,6107.0,124.0,124.13,123.6,123.61,6107.0
2021-05-21 11:30:00,123.61,123.79,123.59,123.72,5950.0,123.61,123.79,123.59,123.72,5950.0
2021-05-21 11:35:00,123.71,123.71,123.41,123.54,8735.0,123.71,123.71,123.41,123.54,8735.0
2021-05-21 11:40:00,123.51,123.74,123.47,123.51,5043.0,123.51,123.74,123.47,123.51,5043.0
2021-05-21 11:45:00,123.51,123.61,123.38,123.47,5565.0,123.51,123.61,123.38,123.47,5565.0
2021-05-21 11:50:00,123.41,123.51,123.3,123.3,5189.0,123.41,123.51,123.3,123.3,5189.0
2021-05-21 11:55:00,123.3,123.33,123.13,123.25,6843.0,123.3,123.33,123.13,123.25,6843.0
2021-05-21 12:00:00,123.23,123.44,123.23,123.42,5308.0,123.23,123.44,123.23,123.42,5308.0
2021-05-21 12:05:00,123.4,123.41,123.06,123.19,6244.0,123.4,123.41,123.06,123.19,6244.0
2021-05-21 12:10:00,123.12,123.23,123.1,123.23,3688.0,123.12,123.23,123.1,123.23,3688.0
2021-05-21 12:15:00,123.29,123.38,123.29,123.37,3322.0,123.29,123.38,123.29,123.37,3322.0
2021-05-21 12:20:00,123.34,123.51,123.34,123.41,5590.0,123.34,123.51,123.34,123.41,5590.0
2021-05-21 12:25:00,123.43,123.45,123.23,123.4,7501.0,123.43,123.45,123.23,123.4,7501.0
2021-05-21 12:30:00,123.43,123.49,123.39,123.49,4581.0,123.43,123.49,123.39,123.49,4581.0
2021-05-21 12:35:00,123.53,123.58,123.5,123.57,2891.0,123.53,123.58,123.5,123.57,2891.0
2021-05-21 12:40:00,123.63,123.66,123.49,123.6,3372.0,123.63,123.66,123.49,123.6,3372.0
2021-05-21 12:45:00,123.6,123.6,123.34,123.44,6881.0,123.6,123.6,123.34,123.44,6881.0
2021-05-21 12:50:00,123.47,123.49,123.21,123.23,6832.0,123.47,123.49,123.21,123.23,6832.0
2021-05-21 12:55:00,123.22,123.53,123.1,123.53,4302.0,123.22,123.53,123.1,123.53,4302.0
2021-05-21 13:00:00,123.54,123.67,123.52,123.56,3388.0,123.54,123.67,123.52,123.56,3388.0
2021-05-21 13:05:00,123.58,123.6,123.54,123.56,3721.0,123.58,123.6,123.54,123.56,3721.0
2021-05-21 13:10:00,123.56,123.68,123.49,123.49,8185.0,123.56,123.68,123.49,123.49,8185.0
2021-05-21 13:15:00,123.48,123.56,123.41,123.43,5197.0,123.48,123.56,123.41,123.43,5197.0
2021-05-21 13:20:00,123.47,123.77,123.46,123.67,5512.0,123.47,123.77,123.46,123.67,5512.0
2021-05-21 13:25:00,123.64,123.71,123.61,123.68,3223.0,123.64,123.71,123.61,123.68,3223.0
2021-05-21 13:30:00,123.69,123.89,123.65,123.89,15642.0,123.69,123.89,123.65,123.89,15642.0
2021-05-21 13:35:00,123.89,123.93,123.81,123.81,3036.0,123.89,123.93,123.81,123.81,3036.0
2021-05-21 13:40:00,123.82,123.89,123.79,123.89,3308.0,123.82,123.89,123.79,123.89,3308.0
2021-05-21 13:45:00,123.89,123.89,123.7,123.78,8169.0,123.89,123.89,123.7,123.78,8169.0
2021-05-21 13:50:00,123.78,123.88,123.71,123.72,4962.0,123.78,123.88,123.71,123.72,4962.0
2021-05-21 13:55:00,123.7,123.72,123.66,123.72,2046.0,123.7,123.72,123.66,123.72,2046.0
2021-05-21 14:00:00,123.73,123.8,123.69,123.73,3759.0,123.73,123.8,123.69,123.73,3759.0
2021-05-21 14:05:00,123.73,123.86,123.72,123.86,8843.0,123.73,123.86,123.72,123.86,8843.0
2021-05-21 14:10:00,123.85,123.92,123.79,123.87,7257.0,123.85,123.92,123.79,123.87,7257.0
2021-05-21 14:15:00,123.85,123.87,123.78,123.81,2401.0,123.85,123.87,123.78,123.81,2401.0
2021-05-21 14:20:00,123.77,123.84,123.74,123.74,7453.0,123.77,123.84,123.74,123.74,7453.0
2021-05-21 14:25:00,123.76,123.79,123.53,123.63,10614.0,123.76,123.79,123.53,123.63,10614.0
2021-05-21 14:30:00,123.64,123.78,123.63,123.66,3658.0,123.64,123.78,123.63,123.66,3658.0
2021-05-21 14:35:00,123.66,123.68,123.45,123.55,11418.0,123.66,123.68,123.45,123.55,11418.0
2021-05-21 14:40:00,123.57,123.68,123.57,123.68,4158.0,123.57,123.68,123.57,123.68,4158.0
2021-05-21 14:45:00,123.63,123.68,123.55,123.6,2789.0,123.63,123.68,123.55,123.6,2789.0
2021-05-21 14:50:00,123.61,123.64,123.56,123.62,5293.0,123.61,123.64,123.56,123.62,5293.0
2021-05-21 14:55:00,123.64,123.7,123.54,123.67,5130.0,123.64,123.7,123.54,123.67,5130.0
2021-05-21 15:00:00,123.66,123.71,123.59,123.62,3487.0,123.66,123.71,123.59,123.62,3487.0
2021-05-21 15:05:00,123.65,123.69,123.6,123.69,5175.0,123.65,123.69,123.6,123.69,5175.0
2021-05-21 15:10:00,123.66,123.89,123.66,123.83,4440.0,123.66,123.89,123.66,123.83,4440.0
2021-05-21 15:15:00,123.85,123.92,123.79,123.81,3849.0,123.85,123.92,123.79,123.81,3849.0
2021-05-21 15:20:00,123.79,123.86,123.76,123.79,6462.0,123.79,123.86,123.76,123.79,6462.0
2021-05-21 15:25:00,123.75,123.86,123.66,123.81,9256.0,123.75,123.86,123.66,123.81,9256.0
2021-05-21 15:30:00,123.79,123.8,123.59,123.62,10303.0,123.79,123.8,123.59,123.62,10303.0
2021-05-21 15:35:00,123.62,123.81,123.62,123.68,12065.0,123.62,123.81,123.62,123.68,12065.0
2021-05-21 15:40:00,123.66,123.79,123.54,123.54,10285.0,123.66,123.79,123.54,123.54,10285.0
2021-05-21 15:45:00,123.53,123.61,123.47,123.59,11550.0,123.53,123.61,123.47,123.59,11550.0
2021-05-21 15:50:00,123.64,123.64,123.29,123.29,37642.0,123.64,123.64,123.29,123.29,37642.0
2021-05-21 15:55:00,123.33,123.47,123.3,123.47,57497.0,123.33,123.47,123.3,123.47,57497.0
2021-05-24 09:30:00,125.23,126.12,125.22,125.81,43256.0,125.23,126.12,125.22,125.81,43256.0
2021-05-24 09:35:00,125.68,126.23,125.6,126.11,13697.0,125.68,126.23,125.6,126.11,13697.0
2021-05-24 09:40:00,126.16,126.5,125.85,125.97,18307.0,126.16,126.5,125.85,125.97,18307.0
2021-05-24 09:45:00,126.0,126.4,125.94,126.36,11809.0,126.0,126.4,125.94,126.36,11809.0
2021-05-24 09:50:00,126.34,126.38,125.99,126.01,13526.0,126.34,126.38,125.99,126.01,13526.0
2021-05-24 09:55:00,126.0,126.14,125.83,126.03,13692.0,126.0,126.14,125.83,126.03,13692.0
2021-05-24 10:00:00,126.1,126.71,126.1,126.56,28194.0,126.1,126.71,126.1,126.56,28194.0
2021-05-24 10:05:00,126.64,126.65,126.41,126.46,9104.0,126.64,126.65,126.41,126.46,9104.0
2021-05-24 10:10:00,126.48,126.85,126.48,126.76,13320.0,126.48,126.85,126.48,126.76,13320.0
2021-05-24 10:15:00,126.77,126.98,126.76,126.8,13162.0,126.77,126.98,126.76,126.8,13162.0
2021-05-24 10:20:00,126.83,127.21,126.81,126.95,10383.0,126.83,127.21,126.81,126.95,10383.0
2021-05-24 10:25:00,126.98,127.0,126.76,126.79,5034.0,126.98,127.0,126.76,126.79,5034.0
2021-05-24 10:30:00,126.82,126.93,126.71,126.85,9200.0,126.82,126.93,126.71,126.85,9200.0
2021-05-24 10:35:00,126.82,127.14,126.81,127.05,13322.0,126.82,127.14,126.81,127.05,13322.0
2021-05-24 10:40:00,127.06,127.12,126.87,126.91,4639.0,127.06,127.12,126.87,126.91,4639.0
2021-05-24 10:45:00,126.93,126.99,126.57,126.57,5060.0,126.93,126.99,126.57,126.57,5060.0
2021-05-24 10:50:00,126.62,126.89,126.62,126.87,3898.0,126.62,126.89,126.62,126.87,3898.0
2021-05-24 10:55:00,126.91,126.95,126.46,126.52,3200.0,126.91,126.95,126.46,126.52,3200.0
2021-05-24 11:00:00,126.55,126.78,126.51,126.73,5408.0,126.55,126.78,126.51,126.73,5408.0
2021-05-24 11:05:00,126.72,126.9,126.66,126.84,5703.0,126.72,126.9,126.66,126.84,5703.0
2021-05-24 11:10:00,126.79,127.03,126.77,127.03,5648.0,126.79,127.03,126.77,127.03,5648.0
2021-05-24 11:15:00,127.07,127.17,126.98,127.13,8353.0,127.07,127.17,126.98,127.13,8353.0
2021-05-24 11:20:00,127.17,127.18,126.93,127.05,7165.0,127.17,127.18,126.93,127.05,7165.0
2021-05-24 11:25:00,127.1,127.1,126.96,127.0,6040.0,127.1,127.1,126.96,127.0,6040.0
2021-05-24 11:30:00,127.0,127.11,126.98,127.08,5578.0,127.0,127.11,126.98,127.08,5578.0
2021-05-24 11:35:00,127.05,127.1,126.93,126.95,4724.0,127.05,127.1,126.93,126.95,4724.0
2021-05-24 11:40:00,126.9,127.08,126.85,127.04,8631.0,126.9,127.08,126.85,127.04,8631.0
2021-05-24 11:45:00,127.06,127.24,126.99,127.19,7599.0,127.06,127.24,126.99,127.19,7599.0
2021-05-24 11:50:00,127.17,127.17,126.97,127.15,8344.0,127.17,127.17,126.97,127.15,8344.0
2021-05-24 11:55:00,127.12,127.19,126.94,126.98,4206.0,127.12,127.19,126.94,126.98,4206.0
2021-05-24 12:00:00,127.0,127.16,126.95,127.16,5718.0,127.0,127.16,126.95,127.16,5718.0
2021-05-24 12:05:00,127.14,127.15,127.0,127.0,4787.0,127.14,127.15,127.0,127.0,4787.0
2021-05-24 12:10:00,127.0,127.06,126.88,127.06,3915.0,127.0,127.06,126.88,127.06,3915.0
2021-05-24 12:15:00,127.03,127.17,126.96,127.13,7430.0,127.03,127.17,126.96,127.13,7430.0
2021-05-24 12:20:00,127.14,127.16,127.01,127.01,4531.0,127.14,127.16,127.01,127.01,4531.0
2021-05-24 12:25:00,127.02,127.16,126.99,127.13,10678.0,127.02,127.16,126.99,127.13,10678.0
2021-05-24 12:30:00,127.13,127.2,127.1,127.1,4987.0,127.13,127.2,127.1,127.1,4987.0
2021-05-24 12:35:00,127.07,127.07,126.92,126.95,3635.0,127.07,127.07,126.92,126.95,3635.0
2021-05-24 12:40:00,126.96,126.98,126.86,126.87,3334.0,126.96,126.98,126.86,126.87,3334.0
2021-05-24 12:45:00,126.92,127.01,126.92,126.99,4600.0,126.92,127.01,126.92,126.99,4600.0
2021-05-24 12:50:00,126.91,126.91,126.72,126.77,6242.0,126.91,126.91,126.72,126.77,6242.0
2021-05-24 12:55:00,126.81,126.93,126.74,126.93,4469.0,126.81,126.93,126.74,126.93,4469.0
2021-05-24 13:00:00,126.94,126.98,126.91,126.92,3062.0,126.94,126.98,126.91,126.92,3062.0
2021-05-24 13:05:00,126.91,126.91,126.79,126.79,2774.0,126.91,126.91,126.79,126.79,2774.0
2021-05-24 13:10:00,126.77,126.85,126.7,126.72,3600.0,126.77,126.85,126.7,126.72,3600.0
2021-05-24 13:15:00,126.74,126.84,126.68,126.81,2950.0,126.74,126.84,126.68,126.81,2950.0
2021-05-24 13:20:00,126.85,126.89,126.77,126.79,4298.0,126.85,126.89,126.77,126.79,4298.0
2021-05-24 13:25:00,126.77,126.78,126.71,126.77,2641.0,126.77,126.78,126.71,126.77,2641.0
2021-05-24 13:30:00,126.8,127.05,126.8,127.03,4358.0,126.8,127.05,126.8,127.03,4358.0
2021-05-24 13:35:00,127.04,127.08,126.95,127.0,7266.0,127.04,127.08,126.95,127.0,7266.0
2021-05-24 13:40:00,126.97,127.18,126.95,127.14,10961.0,126.97,127.18,126.95,127.14,10961.0
2021-05-24 13:45:00,127.15,127.15,127.03,127.13,3600.0,127.15,127.15,127.03,127.13,3600.0
2021-05-24 13:50:00,127.18,127.2,127.12,127.13,2800.0,127.18,127.2,127.12,127.13,2800.0
2021-05-24 13:55:00,127.12,127.2,127.11,127.14,3300.0,127.12,127.2,127.11,127.14,3300.0
2021-05-24 14:00:00,127.13,127.17,127.07,127.13,2704.0,127.13,127.17,127.07,127.13,2704.0
2021-05-24 14:05:00,127.17,127.21,127.05,127.06,4329.0,127.17,127.21,127.05,127.06,4329.0
2021-05-24 14:10:00,127.06,127.06,126.98,126.99,5077.0,127.06,127.06,126.98,126.99,5077.0
2021-05-24 14:15:00,126.97,127.0,126.88,126.99,4224.0,126.97,127.0,126.88,126.99,4224.0
2021-05-24 14:20:00,127.0,127.02,126.93,127.02,3787.0,127.0,127.02,126.93,127.02,3787.0
2021-05-24 14:25:00,127.03,127.03,126.91,126.93,9211.0,127.03,127.03,126.91,126.93,9211.0
2021-05-24 14:30:00,126.95,127.05,126.93,127.0,3727.0,126.95,127.05,126.93,127.0,3727.0
2021-05-24 14:35:00,127.02,127.15,127.01,127.06,2831.0,127.02,127.15,127.01,127.06,2831.0
2021-05-24 14:40:00,127.06,127.07,127.0,127.04,3905.0,127.06,127.07,127.0,127.04,3905.0
2021-05-24 14:45:00,127.07,127.08,126.96,126.99,2799.0,127.07,127.08,126.96,126.99,2799.0
2021-05-24 14:50:00,126.97,127.05,126.96,126.98,4100.0,126.97,127.05,126.96,126.98,4100.0
2021-05-24 14:55:00,126.97,126.97,126.83,126.84,4600.0,126.97,126.97,126.83,126.84,4600.0
2021-05-24 15:00:00,126.82,126.89,126.78,126.78,3879.0,126.82,126.89,126.78,126.78,3879.0
2021-05-24 15:05:00,126.78,126.87,126.75,126.78,18831.0,126.78,126.87,126.75,126.78,18831.0
2021-05-24 15:10:00,126.75,126.85,126.73,126.73,4716.0,126.75,126.85,126.73,126.73,4716.0
2021-05-24 15:15:00,126.72,126.73,126.62,126.65,4140.0,126.72,126.73,126.62,126.65,4140.0
2021-05-24 15:20:00,126.62,126.72,126.61,126.64,6437.0,126.62,126.72,126.61,126.64,6437.0
2021-05-24 15:25:00,126.62,126.63,126.48,126.53,7284.0,126.62,126.63,126.48,126.53,7284.0
2021-05-24 15:30:00,126.55,126.56,126.39,126.44,7619.0,126.55,126.56,126.39,126.44,7619.0
2021-05-24 15:35:00,126.45,126.62,126.42,126.57,6270.0,126.45,126.62,126.42,126.57,6270.0
2021-05-24 15:40:00,126.57,126.65,126.54,126.55,8985.0,126.57,126.65,126.54,126.55,8985.0
2021-05-24 15:45:00,126.58,126.61,126.5,126.58,10205.0,126.58,126.61,126.5,126.58,10205.0
2021-05-24 15:50:00,126.58,126.61,126.46,126.61,21485.0,126.58,126.61,126.46,126.61,21485.0
2021-05-24 15:55:00,126.57,126.57,126.24,126.35,38369.0,126.57,126.57,126.24,126.35,38369.0
2021-05-25 09:30:00,127.06,127.38,126.53,127.04,25761.0,127.06,127.38,126.53,127.04,25761.0
2021-05-25 09:35:00,126.77,126.92,126.5,126.92,7675.0,126.77,126.92,126.5,126.92,7675.0
2021-05-25 09:40:00,126.93,127.07,126.62,126.76,6810.0,126.93,127.07,126.62,126.76,6810.0
2021-05-25 09:45:00,126.78,126.97,126.64,126.97,4199.0,126.78,126.97,126.64,126.97,4199.0
2021-05-25 09:50:00,126.99,126.99,126.36,126.81,8320.0,126.99,126.99,126.36,126.81,8320.0
2021-05-25 09:55:00,126.79,126.89,126.77,126.77,2305.0,126.79,126.89,126.77,126.77,2305.0
2021-05-25 10:00:00,126.61,126.79,126.5,126.65,2700.0,126.61,126.79,126.5,126.65,2700.0
2021-05-25 10:05:00,126.6,126.78,126.48,126.64,5748.0,126.6,126.78,126.48,126.64,5748.0
2021-05-25 10:10:00,126.61,126.87,126.6,126.75,6641.0,126.61,126.87,126.6,126.75,6641.0
2021-05-25 10:15:00,126.76,126.76,126.44,126.48,4603.0,126.76,126.76,126.44,126.48,4603.0
2021-05-25 10:20:00,126.48,127.05,126.46,126.98,10092.0,126.48,127.05,126.46,126.98,10092.0
2021-05-25 10:25:00,126.98,127.09,126.9,127.04,4309.0,126.98,127.09,126.9,127.04,4309.0
2021-05-25 10:30:00,127.05,127.15,126.68,126.68,7844.0,127.05,127.15,126.68,126.68,7844.0
2021-05-25 10:35:00,126.65,126.92,126.65,126.89,6000.0,126.65,126.92,126.65,126.89,6000.0
2021-05-25 10:40:00,126.93,127.29,126.9,127.29,14014.0,126.93,127.29,126.9,127.29,14014.0
2021-05-25 10:45:00,127.37,127.39,127.22,127.31,4449.0,127.37,127.39,127.22,127.31,4449.0
2021-05-25 10:50:00,127.34,127.34,127.15,127.17,5703.0,127.34,127.34,127.15,127.17,5703.0
2021-05-25 10:55:00,127.21,127.38,127.18,127.37,5799.0,127.21,127.38,127.18,127.37,5799.0
2021-05-25 11:00:00,127.37,127.4,127.11,127.15,7962.0,127.37,127.4,127.11,127.15,7962.0
2021-05-25 11:05:00,127.12,127.25,127.04,127.24,12278.0,127.12,127.25,127.04,127.24,12278.0
2021-05-25 11:10:00,127.18,127.4,127.13,127.35,9195.0,127.18,127.4,127.13,127.35,9195.0
2021-05-25 11:15:00,127.37,127.37,127.01,127.04,7551.0,127.37,127.37,127.01,127.04,7551.0
2021-05-25 11:20:00,127.1,127.41,127.06,127.35,6160.0,127.1,127.41,127.06,127.35,6160.0
2021-05-25 11:25:00,127.37,127.38,127.04,127.16,4263.0,127.37,127.38,127.04,127.16,4263.0
2021-05-25 11:30:00,127.17,127.21,127.0,127.19,10578.0,127.17,127.21,127.0,127.19,10578.0
2021-05-25 11:35:00,127.17,127.28,127.06,127.13,2811.0,127.17,127.28,127.06,127.13,2811.0
2021-05-25 11:40:00,127.13,127.18,127.04,127.15,1838.0,127.13,127.18,127.04,127.15,1838.0
2021-05-25 11:45:00,127.15,127.41,127.15,127.39,6224.0,127.15,127.41,127.15,127.39,6224.0
2021-05-25 11:50:00,127.41,127.57,127.16,127.56,11126.0,127.41,127.57,127.16,127.56,11126.0
2021-05-25 11:55:00,127.7,127.8,127.56,127.75,3007.0,127.7,127.8,127.56,127.75,3007.0
2021-05-25 12:00:00,127.81,127.86,127.72,127.75,7701.0,127.81,127.86,127.72,127.75,7701.0
2021-05-25 12:05:00,127.79,127.8,127.57,127.62,2915.0,127.79,127.8,127.57,127.62,2915.0
2021-05-25 12:10:00,127.68,127.77,127.61,127.63,2600.0,127.68,127.77,127.61,127.63,2600.0
2021-05-25 12:15:00,127.63,127.66,127.42,127.47,4505.0,127.63,127.66,127.42,127.47,4505.0
2021-05-25 12:20:00,127.51,127.54,127.39,127.4,2436.0,127.51,127.54,127.39,127.4,2436.0
2021-05-25 12:25:00,127.38,127.45,127.36,127.41,3037.0,127.38,127.45,127.36,127.41,3037.0
2021-05-25 12:30:00,127.46,127.59,127.41,127.54,4257.0,127.46,127.59,127.41,127.54,4257.0
2021-05-25 12:35:00,127.5,127.5,127.4,127.45,2984.0,127.5,127.5,127.4,127.45,2984.0
2021-05-25 12:40:00,127.45,127.45,127.26,127.33,4426.0,127.45,127.45,127.26,127.33,4426.0
2021-05-25 12:45:00,127.35,127.4,127.25,127.26,2157.0,127.35,127.4,127.25,127.26,2157.0
2021-05-25 12:50:00,127.27,127.45,127.23,127.37,5493.0,127.27,127.45,127.23,127.37,5493.0
2021-05-25 12:55:00,127.27,127.3,127.22,127.26,3709.0,127.27,127.3,127.22,127.26,3709.0
2021-05-25 13:00:00,127.21,127.21,127.03,127.06,4255.0,127.21,127.21,127.03,127.06,4255.0
2021-05-25 13:05:00,127.02,127.15,126.98,127.15,2500.0,127.02,127.15,126.98,127.15,2500.0
2021-05-25 13:10:00,127.19,127.3,127.15,127.3,1800.0,127.19,127.3,127.15,127.3,1800.0
2021-05-25 13:15:00,127.31,127.47,127.24,127.45,5029.0,127.31,127.47,127.24,127.45,5029.0
2021-05-25 13:20:00,127.44,127.55,127.38,127.55,2928.0,127.44,127.55,127.38,127.55,2928.0
2021-05-25 13:25:00,127.55,127.58,127.41,127.46,3481.0,127.55,127.58,127.41,127.46,3481.0
2021-05-25 13:30:00,127.41,127.59,127.41,127.52,2801.0,127.41,127.59,127.41,127.52,2801.0
2021-05-25 13:35:00,127.49,127.6,127.39,127.52,4405.0,127.49,127.6,127.39,127.52,4405.0
2021-05-25 13:40:00,127.48,127.52,127.35,127.52,3786.0,127.48,127.52,127.35,127.52,3786.0
2021-05-25 13:45:00,127.51,127.69,127.49,127.56,4086.0,127.51,127.69,127.49,127.56,4086.0
2021-05-25 13:50:00,127.52,127.64,127.51,127.6,2660.0,127.52,127.64,127.51,127.6,2660.0
2021-05-25 13:55:00,127.62,127.73,127.59,127.7,7450.0,127.62,127.73,127.59,127.7,7450.0
2021-05-25 14:00:00,127.75,127.78,127.43,127.49,3992.0,127.75,127.78,127.43,127.49,3992.0
2021-05-25 14:05:00,127.48,127.5,127.31,127.35,5363.0,127.48,127.5,127.31,127.35,5363.0
2021-05-25 14:10:00,127.33,127.58,127.27,127.54,3870.0,127.33,127.58,127.27,127.54,3870.0
2021-05-25 14:15:00,127.53,127.6,127.38,127.46,6958.0,127.53,127.6,127.38,127.46,6958.0
2021-05-25 14:20:00,127.48,127.58,127.48,127.48,4710.0,127.48,127.58,127.48,127.48,4710.0
2021-05-25 14:25:00,127.45,127.52,127.37,127.46,9565.0,127.45,127.52,127.37,127.46,9565.0
2021-05-25 14:30:00,127.45,127.6,127.23,127.24,10644.0,127.45,127.6,127.23,127.24,10644.0
2021-05-25 14:35:00,127.28,127.37,127.21,127.33,5999.0,127.28,127.37,127.21,127.33,5999.0
2021-05-25 14:40:00,127.42,127.44,127.33,127.36,4467.0,127.42,127.44,127.33,127.36,4467.0
2021-05-25 14:45:00,127.36,127.36,127.25,127.3,5469.0,127.36,127.36,127.25,127.3,5469.0
2021-05-25 14:50:00,127.28,127.33,127.17,127.25,4169.0,127.28,127.33,127.17,127.25,4169.0
2021-05-25 14:55:00,127.26,127.35,127.25,127.26,4485.0,127.26,127.35,127.25,127.26,4485.0
2021-05-25 15:00:00,127.31,127.36,127.23,127.27,5858.0,127.31,127.36,127.23,127.27,5858.0
2021-05-25 15:05:00,127.26,127.39,127.24,127.25,9139.0,127.26,127.39,127.24,127.25,9139.0
2021-05-25 15:10:00,127.24,127.49,127.24,127.45,6757.0,127.24,127.49,127.24,127.45,6757.0
2021-05-25 15:15:00,127.43,127.49,127.37,127.4,6067.0,127.43,127.49,127.37,127.4,6067.0
2021-05-25 15:20:00,127.42,127.59,127.36,127.57,5000.0,127.42,127.59,127.36,127.57,5000.0
2021-05-25 15:25:00,127.65,127.69,127.54,127.54,4010.0,127.65,127.69,127.54,127.54,4010.0
2021-05-25 15:30:00,127.48,127.55,127.21,127.29,7337.0,127.48,127.55,127.21,127.29,7337.0
2021-05-25 15:35:00,127.3,127.56,127.27,127.54,5407.0,127.3,127.56,127.27,127.54,5407.0
2021-05-25 15:40:00,127.53,127.58,127.47,127.56,7573.0,127.53,127.58,127.47,127.56,7573.0
2021-05-25 15:45:00,127.57,127.63,127.46,127.46,8834.0,127.57,127.63,127.46,127.46,8834.0
2021-05-25 15:50:00,127.46,127.59,127.38,127.48,26037.0,127.46,127.59,127.38,127.48,26037.0
2021-05-25 15:55:00,127.48,127.52,127.38,127.49,98477.0,127.48,127.52,127.38,127.49,98477.0
2021-05-26 09:30:00,128.19,128.4,127.92,128.39,32724.0,128.19,128.4,127.92,128.39,32724.0
2021-05-26 09:35:00,128.5,128.66,128.07,128.36,9322.0,128.5,128.66,128.07,128.36,9322.0
2021-05-26 09:40:00,128.36,128.86,128.35,128.86,14168.0,128.36,128.86,128.35,128.86,14168.0
2021-05-26 09:45:00,128.86,128.92,128.6,128.77,10710.0,128.86,128.92,128.6,128.77,10710.0
2021-05-26 09:50:00,128.75,129.06,128.74,128.78,8160.0,128.75,129.06,128.74,128.78,8160.0
2021-05-26 09:55:00,128.74,128.94,128.65,128.66,9762.0,128.74,128.94,128.65,128.66,9762.0
2021-05-26 10:00:00,128.69,128.69,128.11,128.27,9586.0,128.69,128.69,128.11,128.27,9586.0
2021-05-26 10:05:00,128.42,128.65,128.38,128.65,6775.0,128.42,128.65,128.38,128.65,6775.0
2021-05-26 10:10:00,128.61,128.64,128.2,128.24,6097.0,128.61,128.64,128.2,128.24,6097.0
2021-05-26 10:15:00,128.23,128.53,128.2,128.35,4935.0,128.23,128.53,128.2,128.35,4935.0
2021-05-26 10:20:00,128.33,128.49,128.26,128.43,3159.0,128.33,128.49,128.26,128.43,3159.0
2021-05-26 10:25:00,128.4,128.4,128.03,128.19,6540.0,128.4,128.4,128.03,128.19,6540.0
2021-05-26 10:30:00,128.12,128.38,128.03,128.35,8487.0,128.12,128.38,128.03,128.35,8487.0
2021-05-26 10:35:00,128.33,128.33,128.07,128.11,5678.0,128.33,128.33,128.07,128.11,5678.0
2021-05-26 10:40:00,128.12,128.15,128.0,128.0,5631.0,128.12,128.15,128.0,128.0,5631.0
2021-05-26 10:45:00,128.04,128.33,128.04,128.26,4948.0,128.04,128.33,128.04,128.26,4948.0
2021-05-26 10:50:00,128.28,128.41,128.22,128.38,6413.0,128.28,128.41,128.22,128.38,6413.0
2021-05-26 10:55:00,128.37,128.42,128.18,128.19,5642.0,128.37,128.42,128.18,128.19,5642.0
2021-05-26 11:00:00,128.16,128.16,127.69,127.7,6297.0,128.16,128.16,127.69,127.7,6297.0
2021-05-26 11:05:00,127.73,127.81,127.68,127.81,5141.0,127.73,127.81,127.68,127.81,5141.0
2021-05-26 11:10:00,127.83,127.85,127.6,127.85,4691.0,127.83,127.85,127.6,127.85,4691.0
2021-05-26 11:15:00,127.84,127.94,127.78,127.89,5635.0,127.84,127.94,127.78,127.89,5635.0
2021-05-26 11:20:00,127.9,127.9,127.75,127.79,2917.0,127.9,127.9,127.75,127.79,2917.0
2021-05-26 11:25:00,127.79,127.8,127.57,127.57,2704.0,127.79,127.8,127.57,127.57,2704.0
2021-05-26 11:30:00,127.58,127.61,127.16,127.24,3915.0,127.58,127.61,127.16,127.24,3915.0
2021-05-26 11:35:00,127.26,127.39,127.26,127.29,4172.0,127.26,127.39,127.26,127.29,4172.0
2021-05-26 11:40:00,127.32,127.4,127.31,127.37,2055.0,127.32,127.4,127.31,127.37,2055.0
2021-05-26 11:45:00,127.39,127.44,127.31,127.35,2805.0,127.39,127.44,127.31,127.35,2805.0
2021-05-26 11:50:00,127.37,127.44,127.3,127.33,2730.0,127.37,127.44,127.3,127.33,2730.0
2021-05-26 11:55:00,127.3,127.32,127.26,127.29,3212.0,127.3,127.32,127.26,127.29,3212.0
2021-05-26 12:00:00,127.31,127.37,127.28,127.37,2009.0,127.31,127.37,127.28,127.37,2009.0
2021-05-26 12:05:00,127.34,127.42,127.32,127.4,1876.0,127.34,127.42,127.32,127.4,1876.0
2021-05-26 12:10:00,127.43,127.43,127.3,127.33,2702.0,127.43,127.43,127.3,127.33,2702.0
2021-05-26 12:15:00,127.25,127.3,127.24,127.26,1704.0,127.25,127.3,127.24,127.26,1704.0
2021-05-26 12:20:00,127.24,127.32,127.06,127.06,2931.0,127.24,127.32,127.06,127.06,2931.0
2021-05-26 12:25:00,127.08,127.09,126.9,126.97,6412.0,127.08,127.09,126.9,126.97,6412.0
2021-05-26 12:30:00,127.02,127.04,126.93,126.93,3218.0,127.02,127.04,126.93,126.93,3218.0
2021-05-26 12:35:00,126.89,126.94,126.82,126.82,4229.0,126.89,126.94,126.82,126.82,4229.0
2021-05-26 12:40:00,126.83,126.85,126.76,126.85,4907.0,126.83,126.85,126.76,126.85,4907.0
2021-05-26 12:45:00,126.9,126.98,126.84,126.98,5441.0,126.9,126.98,126.84,126.98,5441.0
2021-05-26 12:50:00,126.96,127.01,126.95,126.96,1261.0,126.96,127.01,126.95,126.96,1261.0
2021-05-26 12:55:00,126.99,127.12,126.99,127.08,2625.0,126.99,127.12,126.99,127.08,2625.0
2021-05-26 13:00:00,127.03,127.04,126.94,127.0,2634.0,127.03,127.04,126.94,127.0,2634.0
2021-05-26 13:05:00,127.0,127.04,126.73,126.75,3719.0,127.0,127.04,126.73,126.75,3719.0
2021-05-26 13:10:00,126.8,126.84,126.72,126.82,2299.0,126.8,126.84,126.72,126.82,2299.0
2021-05-26 13:15:00,126.83,126.88,126.81,126.82,3837.0,126.83,126.88,126.81,126.82,3837.0
2021-05-26 13:20:00,126.8,126.92,126.8,126.83,4669.0,126.8,126.92,126.8,126.83,4669.0
2021-05-26 13:25:00,126.84,126.89,126.8,126.88,4211.0,126.84,126.89,126.8,126.88,4211.0
2021-05-26 13:30:00,126.86,126.86,126.71,126.77,2800.0,126.86,126.86,126.71,126.77,2800.0
2021-05-26 13:35:00,126.78,126.85,126.65,126.72,4647.0,126.78,126.85,126.65,126.72,4647.0
2021-05-26 13:40:00,126.7,126.76,126.7,126.75,4629.0,126.7,126.76,126.7,126.75,4629.0
2021-05-26 13:45:00,126.81,126.83,126.74,126.82,2845.0,126.81,126.83,126.74,126.82,2845.0
2021-05-26 13:50:00,126.82,126.82,126.64,126.65,2718.0,126.82,126.82,126.64,126.65,2718.0
2021-05-26 13:55:00,126.67,126.85,126.66,126.85,6398.0,126.67,126.85,126.66,126.85,6398.0
2021-05-26 14:00:00,126.87,126.9,126.76,126.79,2329.0,126.87,126.9,126.76,126.79,2329.0
2021-05-26 14:05:00,126.77,126.91,126.75,126.91,1917.0,126.77,126.91,126.75,126.91,1917.0
2021-05-26 14:10:00,126.92,127.05,126.92,127.04,2650.0,126.92,127.05,126.92,127.04,2650.0
2021-05-26 14:15:00,127.02,127.06,126.98,127.03,4062.0,127.02,127.06,126.98,127.03,4062.0
2021-05-26 14:20:00,127.08,127.08,127.02,127.05,3379.0,127.08,127.08,127.02,127.05,3379.0
2021-05-26 14:25:00,127.07,127.07,126.9,127.04,11690.0,127.07,127.07,126.9,127.04,11690.0
2021-05-26 14:30:00,127.02,127.1,127.02,127.06,2317.0,127.02,127.1,127.02,127.06,2317.0
2021-05-26 14:35:00,127.06,127.07,127.0,127.0,1356.0,127.06,127.07,127.0,127.0,1356.0
2021-05-26 14:40:00,126.99,127.08,126.99,127.02,2316.0,126.99,127.08,126.99,127.02,2316.0
2021-05-26 14:45:00,127.05,127.08,126.92,126.92,4116.0,127.05,127.08,126.92,126.92,4116.0
2021-05-26 14:50:00,126.94,127.01,126.94,126.98,1500.0,126.94,127.01,126.94,126.98,1500.0
2021-05-26 14:55:00,126.95,127.01,126.93,126.94,3265.0,126.95,127.01,126.93,126.94,3265.0
2021-05-26 15:00:00,126.96,126.97,126.86,126.97,6965.0,126.96,126.97,126.86,126.97,6965.0
2021-05-26 15:05:00,126.99,127.01,126.92,126.93,4464.0,126.99,127.01,126.92,126.93,4464.0
2021-05-26 15:10:00,126.88,127.02,126.88,127.01,3362.0,126.88,127.02,126.88,127.01,3362.0
2021-05-26 15:15:00,126.98,127.08,126.95,127.07,4839.0,126.98,127.08,126.95,127.07,4839.0
2021-05-26 15:20:00,127.09,127.09,126.97,126.98,10823.0,127.09,127.09,126.97,126.98,10823.0
2021-05-26 15:25:00,127.0,127.03,126.92,127.03,4902.0,127.0,127.03,126.92,127.03,4902.0
2021-05-26 15:30:00,127.04,127.06,126.86,126.88,9027.0,127.04,127.06,126.86,126.88,9027.0
2021-05-26 15:35:00,126.85,126.9,126.8,126.84,7278.0,126.85,126.9,126.8,126.84,7278.0
2021-05-26 15:40:00,126.81,126.94,126.77,126.89,7145.0,126.81,126.94,126.77,126.89,7145.0
2021-05-26 15:45:00,126.9,126.94,126.81,126.83,9457.0,126.9,126.94,126.81,126.83,9457.0
2021-05-26 15:50:00,126.79,126.8,126.56,126.66,34203.0,126.79,126.8,126.56,126.66,34203.0
2021-05-26 15:55:00,126.66,126.87,126.63,126.84,56058.0,126.66,126.87,126.63,126.84,56058.0
2021-05-27 09:30:00,126.66,126.66,125.31,125.8,22430.0,126.66,126.66,125.31,125.8,22430.0
2021-05-27 09:35:00,125.65,126.3,125.58,126.3,9991.0,125.65,126.3,125.58,126.3,9991.0
2021-05-27 09:40:00,126.24,126.3,125.85,126.12,11034.0,126.24,126.3,125.85,126.12,11034.0
2021-05-27 09:45:00,126.09,126.33,125.8,125.82,11035.0,126.09,126.33,125.8,125.82,11035.0
2021-05-27 09:50:00,125.91,126.18,125.82,125.85,6366.0,125.91,126.18,125.82,125.85,6366.0
2021-05-27 09:55:00,125.98,126.17,125.71,126.08,6225.0,125.98,126.17,125.71,126.08,6225.0
2021-05-27 10:00:00,126.08,126.66,126.08,126.61,9366.0,126.08,126.66,126.08,126.61,9366.0
2021-05-27 10:05:00,126.59,126.98,126.34,126.91,9928.0,126.59,126.98,126.34,126.91,9928.0
2021-05-27 10:10:00,126.93,127.07,126.74,127.07,9704.0,126.93,127.07,126.74,127.07,9704.0
2021-05-27 10:15:00,127.07,127.17,126.92,127.09,21156.0,127.07,127.17,126.92,127.09,21156.0
2021-05-27 10:20:00,127.09,127.41,127.09,127.31,9576.0,127.09,127.41,127.09,127.31,9576.0
2021-05-27 10:25:00,127.38,127.47,127.34,127.39,7471.0,127.38,127.47,127.34,127.39,7471.0
2021-05-27 10:30:00,127.48,127.66,127.34,127.58,5223.0,127.48,127.66,127.34,127.58,5223.0
2021-05-27 10:35:00,127.7,127.79,127.63,127.69,5155.0,127.7,127.79,127.63,127.69,5155.0
2021-05-27 10:40:00,127.68,127.94,127.48,127.94,7319.0,127.68,127.94,127.48,127.94,7319.0
2021-05-27 10:45:00,127.91,127.91,127.53,127.68,21490.0,127.91,127.91,127.53,127.68,21490.0
2021-05-27 10:50:00,127.76,127.76,127.43,127.56,11609.0,127.76,127.76,127.43,127.56,11609.0
2021-05-27 10:55:00,127.6,127.85,127.52,127.81,7786.0,127.6,127.85,127.52,127.81,7786.0
2021-05-27 11:00:00,127.82,127.99,127.82,127.94,13202.0,127.82,127.99,127.82,127.94,13202.0
2021-05-27 11:05:00,127.96,128.5,127.95,128.45,8928.0,127.96,128.5,127.95,128.45,8928.0
2021-05-27 11:10:00,128.49,128.63,128.46,128.55,8776.0,128.49,128.63,128.46,128.55,8776.0
2021-05-27 11:15:00,128.53,128.56,128.42,128.53,3240.0,128.53,128.56,128.42,128.53,3240.0
2021-05-27 11:20:00,128.58,128.72,128.54,128.55,4665.0,128.58,128.72,128.54,128.55,4665.0
2021-05-27 11:25:00,128.58,128.59,128.42,128.44,17706.0,128.58,128.59,128.42,128.44,17706.0
2021-05-27 11:30:00,128.46,128.46,128.22,128.31,5100.0,128.46,128.46,128.22,128.31,5100.0
2021-05-27 11:35:00,128.21,128.46,128.21,128.42,7312.0,128.21,128.46,128.21,128.42,7312.0
2021-05-27 11:40:00,128.49,128.59,128.47,128.49,3226.0,128.49,128.59,128.47,128.49,3226.0
2021-05-27 11:45:00,128.58,128.58,128.34,128.34,1740.0,128.58,128.58,128.34,128.34,1740.0
2021-05-27 11:50:00,128.33,128.36,128.21,128.3,6546.0,128.33,128.36,128.21,128.3,6546.0
2021-05-27 11:55:00,128.33,128.56,128.33,128.56,2813.0,128.33,128.56,128.33,128.56,2813.0
2021-05-27 12:00:00,128.58,128.58,128.41,128.41,3709.0,128.58,128.58,128.41,128.41,3709.0
2021-05-27 12:05:00,128.4,128.4,128.21,128.25,3825.0,128.4,128.4,128.21,128.25,3825.0
2021-05-27 12:10:00,128.22,128.36,128.22,128.36,2314.0,128.22,128.36,128.22,128.36,2314.0
2021-05-27 12:15:00,128.4,128.4,128.31,128.34,2511.0,128.4,128.4,128.31,128.34,2511.0
2021-05-27 12:20:00,128.34,128.39,128.33,128.33,2296.0,128.34,128.39,128.33,128.33,2296.0
2021-05-27 12:25:00,128.33,128.42,128.21,128.22,3330.0,128.33,128.42,128.21,128.22,3330.0
2021-05-27 12:30:00,128.18,128.22,128.07,128.09,12822.0,128.18,128.22,128.07,128.09,12822.0
2021-05-27 12:35:00,128.09,128.15,128.07,128.09,4459.0,128.09,128.15,128.07,128.09,4459.0
2021-05-27 12:40:00,128.12,128.15,127.96,128.1,3356.0,128.12,128.15,127.96,128.1,3356.0
2021-05-27 12:45:00,128.09,128.09,127.94,128.02,4413.0,128.09,128.09,127.94,128.02,4413.0
2021-05-27 12:50:00,128.04,128.06,127.98,128.03,3689.0,128.04,128.06,127.98,128.03,3689.0
2021-05-27 12:55:00,128.04,128.16,128.04,128.11,2632.0,128.04,128.16,128.04,128.11,2632.0
2021-05-27 13:00:00,128.16,128.16,128.03,128.03,2107.0,128.16,128.16,128.03,128.03,2107.0
2021-05-27 13:05:00,128.0,128.0,127.91,127.98,4307.0,128.0,128.0,127.91,127.98,4307.0
2021-05-27 13:10:00,128.01,128.08,127.97,127.98,3530.0,128.01,128.08,127.97,127.98,3530.0
2021-05-27 13:15:00,127.93,128.1,127.89,128.08,4900.0,127.93,128.1,127.89,128.08,4900.0
2021-05-27 13:20:00,128.06,128.12,128.02,128.12,2315.0,128.06,128.12,128.02,128.12,2315.0
2021-05-27 13:25:00,128.15,128.15,127.93,127.97,4248.0,128.15,128.15,127.93,127.97,4248.0
2021-05-27 13:30:00,127.95,128.05,127.91,128.05,2529.0,127.95,128.05,127.91,128.05,2529.0
2021-05-27 13:35:00,128.02,128.07,127.82,128.0,4614.0,128.02,128.07,127.82,128.0,4614.0
2021-05-27 13:40:00,128.02,128.05,127.88,127.9,3711.0,128.02,128.05,127.88,127.9,3711.0
2021-05-27 13:45:00,127.9,127.9,127.71,127.75,3834.0,127.9,127.9,127.71,127.75,3834.0
2021-05-27 13:50:00,127.84,127.86,127.77,127.78,3741.0,127.84,127.86,127.77,127.78,3741.0
2021-05-27 13:55:00,127.72,127.72,127.58,127.67,3031.0,127.72,127.72,127.58,127.67,3031.0
2021-05-27 14:00:00,127.67,127.72,127.46,127.56,5309.0,127.67,127.72,127.46,127.56,5309.0
2021-05-27 14:05:00,127.55,127.57,127.37,127.42,3589.0,127.55,127.57,127.37,127.42,3589.0
2021-05-27 14:10:00,127.41,127.57,127.36,127.5,3290.0,127.41,127.57,127.36,127.5,3290.0
2021-05-27 14:15:00,127.46,127.59,127.41,127.59,2305.0,127.46,127.59,127.41,127.59,2305.0
2021-05-27 14:20:00,127.55,127.63,127.52,127.58,3725.0,127.55,127.63,127.52,127.58,3725.0
2021-05-27 14:25:00,127.55,127.71,127.45,127.65,7865.0,127.55,127.71,127.45,127.65,7865.0
2021-05-27 14:30:00,127.62,127.69,127.53,127.65,4114.0,127.62,127.69,127.53,127.65,4114.0
2021-05-27 14:35:00,127.64,127.78,127.61,127.65,5113.0,127.64,127.78,127.61,127.65,5113.0
2021-05-27 14:40:00,127.65,127.76,127.6,127.73,4050.0,127.65,127.76,127.6,127.73,4050.0
2021-05-27 14:45:00,127.7,127.7,127.55,127.67,2910.0,127.7,127.7,127.55,127.67,2910.0
2021-05-27 14:50:00,127.68,127.73,127.63,127.73,3701.0,127.68,127.73,127.63,127.73,3701.0
2021-05-27 14:55:00,127.75,127.75,127.43,127.43,7205.0,127.75,127.75,127.43,127.43,7205.0
2021-05-27 15:00:00,127.42,127.45,127.28,127.34,8291.0,127.42,127.45,127.28,127.34,8291.0
2021-05-27 15:05:00,127.32,127.39,127.29,127.31,7187.0,127.32,127.39,127.29,127.31,7187.0
2021-05-27 15:10:00,127.27,127.38,127.26,127.34,7040.0,127.27,127.38,127.26,127.34,7040.0
2021-05-27 15:15:00,127.33,127.38,127.3,127.34,8075.0,127.33,127.38,127.3,127.34,8075.0
2021-05-27 15:20:00,127.3,127.38,127.3,127.34,10741.0,127.3,127.38,127.3,127.34,10741.0
2021-05-27 15:25:00,127.34,127.44,127.28,127.42,7232.0,127.34,127.44,127.28,127.42,7232.0
2021-05-27 15:30:00,127.44,127.44,127.24,127.32,7712.0,127.44,127.44,127.24,127.32,7712.0
2021-05-27 15:35:00,127.34,127.57,127.24,127.53,11067.0,127.34,127.57,127.24,127.53,11067.0
2021-05-27 15:40:00,127.53,127.54,127.38,127.39,15154.0,127.53,127.54,127.38,127.39,15154.0
2021-05-27 15:45:00,127.4,127.59,127.4,127.47,13858.0,127.4,127.59,127.4,127.47,13858.0
2021-05-27 15:50:00,127.43,127.44,126.92,127.16,80224.0,127.43,127.44,126.92,127.16,80224.0
2021-05-27 15:55:00,127.06,127.41,127.06,127.13,105390.0,127.06,127.41,127.06,127.13,105390.0
2021-05-28 09:30:00,128.24,128.57,127.59,127.7,35669.0,128.24,128.57,127.59,127.7,35669.0
2021-05-28 09:35:00,127.7,128.06,127.63,127.66,12143.0,127.7,128.06,127.63,127.66,12143.0
2021-05-28 09:40:00,127.79,128.3,127.76,127.78,7672.0,127.79,128.3,127.76,127.78,7672.0
2021-05-28 09:45:00,127.82,127.82,127.44,127.44,4700.0,127.82,127.82,127.44,127.44,4700.0
2021-05-28 09:50:00,127.51,127.7,127.44,127.47,9427.0,127.51,127.7,127.44,127.47,9427.0
2021-05-28 09:55:00,127.51,127.63,127.36,127.53,7885.0,127.51,127.63,127.36,127.53,7885.0
2021-05-28 10:00:00,127.53,127.68,127.29,127.41,7332.0,127.53,127.68,127.29,127.41,7332.0
2021-05-28 10:05:00,127.46,127.68,127.36,127.52,5550.0,127.46,127.68,127.36,127.52,5550.0
2021-05-28 10:10:00,127.51,127.67,127.42,127.66,5688.0,127.51,127.67,127.42,127.66,5688.0
2021-05-28 10:15:00,127.58,127.7,127.47,127.62,9985.0,127.58,127.7,127.47,127.62,9985.0
2021-05-28 10:20:00,127.68,127.81,127.55,127.56,9943.0,127.68,127.81,127.55,127.56,9943.0
2021-05-28 10:25:00,127.46,127.52,127.4,127.4,2815.0,127.46,127.52,127.4,127.4,2815.0
2021-05-28 10:30:00,127.45,127.78,127.27,127.78,9007.0,127.45,127.78,127.27,127.78,9007.0
2021-05-28 10:35:00,127.76,127.85,127.71,127.75,3186.0,127.76,127.85,127.71,127.75,3186.0
2021-05-28 10:40:00,127.73,127.91,127.71,127.75,2094.0,127.73,127.91,127.71,127.75,2094.0
2021-05-28 10:45:00,127.74,127.81,127.61,127.76,6722.0,127.74,127.81,127.61,127.76,6722.0
2021-05-28 10:50:00,127.76,127.76,127.58,127.62,7476.0,127.76,127.76,127.58,127.62,7476.0
2021-05-28 10:55:00,127.64,127.77,127.54,127.62,5300.0,127.64,127.77,127.54,127.62,5300.0
2021-05-28 11:00:00,127.73,127.85,127.67,127.67,3739.0,127.73,127.85,127.67,127.67,3739.0
2021-05-28 11:05:00,127.72,127.73,127.59,127.71,6056.0,127.72,127.73,127.59,127.71,6056.0
2021-05-28 11:10:00,127.78,127.98,127.78,127.94,8154.0,127.78,127.98,127.78,127.94,8154.0
2021-05-28 11:15:00,127.9,128.09,127.9,128.09,3500.0,127.9,128.09,127.9,128.09,3500.0
2021-05-28 11:20:00,128.06,128.22,128.06,128.13,2410.0,128.06,128.22,128.06,128.13,2410.0
2021-05-28 11:25:00,128.13,128.18,128.02,128.04,4235.0,128.13,128.18,128.02,128.04,4235.0
2021-05-28 11:30:00,128.08,128.13,128.0,128.0,1975.0,128.08,128.13,128.0,128.0,1975.0
2021-05-28 11:35:00,128.02,128.11,128.02,128.03,4808.0,128.02,128.11,128.02,128.03,4808.0
2021-05-28 11:40:00,128.05,128.37,128.04,128.36,4090.0,128.05,128.37,128.04,128.36,4090.0
2021-05-28 11:45:00,128.32,128.44,128.3,128.4,5546.0,128.32,128.44,128.3,128.4,5546.0
2021-05-28 11:50:00,128.43,128.46,128.38,128.43,4065.0,128.43,128.46,128.38,128.43,4065.0
2021-05-28 11:55:00,128.44,128.44,128.39,128.39,2752.0,128.44,128.44,128.39,128.39,2752.0
2021-05-28 12:00:00,128.39,128.39,128.25,128.28,2067.0,128.39,128.39,128.25,128.28,2067.0
2021-05-28 12:05:00,128.23,128.31,128.23,128.25,7855.0,128.23,128.31,128.23,128.25,7855.0
2021-05-28 12:10:00,128.19,128.19,128.11,128.15,1300.0,128.19,128.19,128.11,128.15,1300.0
2021-05-28 12:15:00,128.17,128.27,128.17,128.2,2353.0,128.17,128.27,128.17,128.2,2353.0
2021-05-28 12:20:00,128.2,128.2,128.05,128.08,5828.0,128.2,128.2,128.05,128.08,5828.0
2021-05-28 12:25:00,128.06,128.14,128.05,128.06,5190.0,128.06,128.14,128.05,128.06,5190.0
2021-05-28 12:30:00,128.05,128.12,128.01,128.12,2000.0,128.05,128.12,128.01,128.12,2000.0
2021-05-28 12:35:00,128.1,128.22,128.07,128.21,2784.0,128.1,128.22,128.07,128.21,2784.0
2021-05-28 12:40:00,128.21,128.27,128.21,128.24,2150.0,128.21,128.27,128.21,128.24,2150.0
2021-05-28 12:45:00,128.24,128.24,128.07,128.14,8342.0,128.24,128.24,128.07,128.14,8342.0
2021-05-28 12:50:00,128.14,128.39,128.13,128.38,3674.0,128.14,128.39,128.13,128.38,3674.0
2021-05-28 12:55:00,128.35,128.4,128.35,128.35,909.0,128.35,128.4,128.35,128.35,909.0
2021-05-28 13:00:00,128.33,128.4,128.32,128.4,1350.0,128.33,128.4,128.32,128.4,1350.0
2021-05-28 13:05:00,128.38,128.38,128.3,128.32,2235.0,128.38,128.38,128.3,128.32,2235.0
2021-05-28 13:10:00,128.27,128.27,128.08,128.08,2685.0,128.27,128.27,128.08,128.08,2685.0
2021-05-28 13:15:00,128.0,128.0,127.89,127.91,1116.0,128.0,128.0,127.89,127.91,1116.0
2021-05-28 13:20:00,127.82,127.82,127.63,127.63,5069.0,127.82,127.82,127.63,127.63,5069.0
2021-05-28 13:25:00,127.57,127.6,127.42,127.42,2186.0,127.57,127.6,127.42,127.42,2186.0
2021-05-28 13:30:00,127.42,127.62,127.41,127.61,2596.0,127.42,127.62,127.41,127.61,2596.0
2021-05-28 13:35:00,127.59,127.6,127.41,127.41,2920.0,127.59,127.6,127.41,127.41,2920.0
2021-05-28 13:40:00,127.35,127.52,127.33,127.47,4962.0,127.35,127.52,127.33,127.47,4962.0
2021-05-28 13:45:00,127.43,127.43,127.19,127.28,3812.0,127.43,127.43,127.19,127.28,3812.0
2021-05-28 13:50:00,127.26,127.41,127.23,127.36,3878.0,127.26,127.41,127.23,127.36,3878.0
2021-05-28 13:55:00,127.3,127.33,127.23,127.23,1704.0,127.3,127.33,127.23,127.23,1704.0
2021-05-28 14:00:00,127.24,127.27,127.15,127.15,3085.0,127.24,127.27,127.15,127.15,3085.0
2021-05-28 14:05:00,127.13,127.21,127.12,127.14,4279.0,127.13,127.21,127.12,127.14,4279.0
2021-05-28 14:10:00,127.19,127.23,127.1,127.2,4139.0,127.19,127.23,127.1,127.2,4139.0
2021-05-28 14:15:00,127.18,127.33,127.17,127.25,2486.0,127.18,127.33,127.17,127.25,2486.0
2021-05-28 14:20:00,127.23,127.34,127.2,127.31,3001.0,127.23,127.34,127.2,127.31,3001.0
2021-05-28 14:25:00,127.26,127.42,127.25,127.42,2421.0,127.26,127.42,127.25,127.42,2421.0
2021-05-28 14:30:00,127.41,127.41,127.31,127.34,2812.0,127.41,127.41,127.31,127.34,2812.0
2021-05-28 14:35:00,127.4,127.5,127.4,127.5,5329.0,127.4,127.5,127.4,127.5,5329.0
2021-05-28 14:40:00,127.49,127.57,127.46,127.51,3174.0,127.49,127.57,127.46,127.51,3174.0
2021-05-28 14:45:00,127.51,127.52,127.44,127.47,3831.0,127.51,127.52,127.44,127.47,3831.0
2021-05-28 14:50:00,127.47,127.53,127.35,127.45,6303.0,127.47,127.53,127.35,127.45,6303.0
2021-05-28 14:55:00,127.52,127.52,127.45,127.47,2231.0,127.52,127.52,127.45,127.47,2231.0
2021-05-28 15:00:00,127.44,127.48,127.37,127.48,3574.0,127.44,127.48,127.37,127.48,3574.0
2021-05-28 15:05:00,127.47,127.53,127.47,127.47,2573.0,127.47,127.53,127.47,127.47,2573.0
2021-05-28 15:10:00,127.51,127.51,127.32,127.33,2540.0,127.51,127.51,127.32,127.33,2540.0
2021-05-28 15:15:00,127.34,127.44,127.32,127.44,4740.0,127.34,127.44,127.32,127.44,4740.0
2021-05-28 15:20:00,127.41,127.42,127.34,127.39,6129.0,127.41,127.42,127.34,127.39,6129.0
2021-05-28 15:25:00,127.38,127.51,127.33,127.51,4739.0,127.38,127.51,127.33,127.51,4739.0
2021-05-28 15:30:00,127.5,127.5,127.29,127.32,8449.0,127.5,127.5,127.29,127.32,8449.0
2021-05-28 15:35:00,127.32,127.54,127.32,127.51,4993.0,127.32,127.54,127.32,127.51,4993.0
2021-05-28 15:40:00,127.49,127.49,127.39,127.42,8864.0,127.49,127.49,127.39,127.42,8864.0
2021-05-28 15:45:00,127.41,127.45,127.36,127.4,16099.0,127.41,127.45,127.36,127.4,16099.0
2021-05-28 15:50:00,127.4,127.4,127.07,127.21,33074.0,127.4,127.4,127.07,127.21,33074.0
2021-05-28 15:55:00,127.18,127.18,126.9,126.98,94523.0,127.18,127.18,126.9,126.98,94523.0
2021-06-01 09:30:00,126.12,126.52,124.7,125.77,66882.0,126.12,126.52,124.7,125.77,66882.0
2021-06-01 09:35:00,125.77,127.16,125.77,127.16,12564.0,125.77,127.16,125.77,127.16,12564.0
2021-06-01 09:40:00,127.41,127.67,127.2,127.44,18252.0,127.41,127.67,127.2,127.44,18252.0
2021-06-01 09:45:00,127.36,127.38,126.99,127.02,5913.0,127.36,127.38,126.99,127.02,5913.0
2021-06-01 09:50:00,127.05,127.05,126.66,126.75,11062.0,127.05,127.05,126.66,126.75,11062.0
2021-06-01 09:55:00,126.79,127.07,126.64,127.04,12245.0,126.79,127.07,126.64,127.04,12245.0
2021-06-01 10:00:00,127.08,127.09,126.61,126.62,6911.0,127.08,127.09,126.61,126.62,6911.0
2021-06-01 10:05:00,126.62,126.87,126.48,126.79,9680.0,126.62,126.87,126.48,126.79,9680.0
2021-06-01 10:10:00,126.68,126.7,125.79,125.82,4250.0,126.68,126.7,125.79,125.82,4250.0
2021-06-01 10:15:00,125.74,125.74,125.46,125.59,14545.0,125.74,125.74,125.46,125.59,14545.0
2021-06-01 10:20:00,125.57,125.65,125.19,125.65,7254.0,125.57,125.65,125.19,125.65,7254.0
2021-06-01 10:25:00,125.64,125.68,125.5,125.53,9463.0,125.64,125.68,125.5,125.53,9463.0
2021-06-01 10:30:00,125.51,125.73,125.48,125.63,7616.0,125.51,125.73,125.48,125.63,7616.0
2021-06-01 10:35:00,125.64,125.7,125.33,125.33,7616.0,125.64,125.7,125.33,125.33,7616.0
2021-06-01 10:40:00,125.38,125.56,125.32,125.36,8197.0,125.38,125.56,125.32,125.36,8197.0
2021-06-01 10:45:00,125.39,125.39,124.82,124.93,6363.0,125.39,125.39,124.82,124.93,6363.0
2021-06-01 10:50:00,124.92,124.94,124.48,124.62,10806.0,124.92,124.94,124.48,124.62,10806.0
2021-06-01 10:55:00,124.64,124.69,124.32,124.69,10732.0,124.64,124.69,124.32,124.69,10732.0
2021-06-01 11:00:00,124.67,124.73,124.5,124.57,5701.0,124.67,124.73,124.5,124.57,5701.0
2021-06-01 11:05:00,124.58,124.83,124.45,124.8,6347.0,124.58,124.83,124.45,124.8,6347.0
2021-06-01 11:10:00,124.8,125.05,124.8,124.98,5816.0,124.8,125.05,124.8,124.98,5816.0
2021-06-01 11:15:00,124.91,125.2,124.87,125.19,5182.0,124.91,125.2,124.87,125.19,5182.0
2021-06-01 11:20:00,125.18,125.27,124.95,125.1,40155.0,125.18,125.27,124.95,125.1,40155.0
2021-06-01 11:25:00,125.14,125.3,125.03,125.22,6978.0,125.14,125.3,125.03,125.22,6978.0
2021-06-01 11:30:00,125.2,125.26,125.1,125.13,9117.0,125.2,125.26,125.1,125.13,9117.0
2021-06-01 11:35:00,125.17,125.3,125.08,125.23,8673.0,125.17,125.3,125.08,125.23,8673.0
2021-06-01 11:40:00,125.2,125.23,125.06,125.12,6051.0,125.2,125.23,125.06,125.12,6051.0
2021-06-01 11:45:00,125.1,125.16,125.02,125.07,7146.0,125.1,125.16,125.02,125.07,7146.0
2021-06-01 11:50:00,125.03,125.3,125.01,125.26,5139.0,125.03,125.3,125.01,125.26,5139.0
2021-06-01 11:55:00,125.23,125.34,125.1,125.34,4412.0,125.23,125.34,125.1,125.34,4412.0
2021-06-01 12:00:00,125.35,125.35,125.14,125.31,2625.0,125.35,125.35,125.14,125.31,2625.0
2021-06-01 12:05:00,125.31,125.31,125.22,125.3,5877.0,125.31,125.31,125.22,125.3,5877.0
2021-06-01 12:10:00,125.25,125.3,125.06,125.16,5084.0,125.25,125.3,125.06,125.16,5084.0
2021-06-01 12:15:00,125.25,125.49,125.16,125.49,16429.0,125.25,125.49,125.16,125.49,16429.0
2021-06-01 12:20:00,125.49,125.61,125.42,125.6,5582.0,125.49,125.61,125.42,125.6,5582.0
2021-06-01 12:25:00,125.62,125.74,125.61,125.7,3865.0,125.62,125.74,125.61,125.7,3865.0
2021-06-01 12:30:00,125.7,125.76,125.62,125.65,4952.0,125.7,125.76,125.62,125.65,4952.0
2021-06-01 12:35:00,125.65,125.77,125.65,125.69,3677.0,125.65,125.77,125.65,125.69,3677.0
2021-06-01 12:40:00,125.61,125.95,125.58,125.93,5737.0,125.61,125.95,125.58,125.93,5737.0
2021-06-01 12:45:00,125.92,125.93,125.89,125.92,3647.0,125.92,125.93,125.89,125.92,3647.0
2021-06-01 12:50:00,125.91,126.03,125.84,125.93,5148.0,125.91,126.03,125.84,125.93,5148.0
2021-06-01 12:55:00,125.94,125.94,125.85,125.93,1102.0,125.94,125.94,125.85,125.93,1102.0
2021-06-01 13:00:00,125.95,125.96,125.79,125.79,4427.0,125.95,125.96,125.79,125.79,4427.0
2021-06-01 13:05:00,125.79,125.86,125.72,125.86,4791.0,125.79,125.86,125.72,125.86,4791.0
2021-06-01 13:10:00,125.84,125.86,125.67,125.68,3655.0,125.84,125.86,125.67,125.68,3655.0
2021-06-01 13:15:00,125.7,125.79,125.62,125.73,4232.0,125.7,125.79,125.62,125.73,4232.0
2021-06-01 13:20:00,125.73,125.8,125.62,125.8,5554.0,125.73,125.8,125.62,125.8,5554.0
2021-06-01 13:25:00,125.81,125.81,125.66,125.75,4997.0,125.81,125.81,125.66,125.75,4997.0
2021-06-01 13:30:00,125.75,125.82,125.67,125.73,8395.0,125.75,125.82,125.67,125.73,8395.0
2021-06-01 13:35:00,125.7,125.73,125.62,125.72,7361.0,125.7,125.73,125.62,125.72,7361.0
2021-06-01 13:40:00,125.74,125.86,125.71,125.82,3857.0,125.74,125.86,125.71,125.82,3857.0
2021-06-01 13:45:00,125.86,125.96,125.86,125.89,5379.0,125.86,125.96,125.86,125.89,5379.0
2021-06-01 13:50:00,125.88,125.92,125.81,125.84,2466.0,125.88,125.92,125.81,125.84,2466.0
2021-06-01 13:55:00,125.83,125.92,125.83,125.88,2888.0,125.83,125.92,125.83,125.88,2888.0
2021-06-01 14:00:00,125.85,125.95,125.85,125.94,4028.0,125.85,125.95,125.85,125.94,4028.0
2021-06-01 14:05:00,125.93,125.93,125.8,125.86,3005.0,125.93,125.93,125.8,125.86,3005.0
2021-06-01 14:10:00,125.84,125.98,125.84,125.87,2877.0,125.84,125.98,125.84,125.87,2877.0
2021-06-01 14:15:00,125.86,125.94,125.86,125.93,1817.0,125.86,125.94,125.86,125.93,1817.0
2021-06-01 14:20:00,125.95,126.17,125.93,126.15,5940.0,125.95,126.17,125.93,126.15,5940.0
2021-06-01 14:25:00,126.15,126.15,126.02,126.03,4240.0,126.15,126.15,126.02,126.03,4240.0
2021-06-01 14:30:00,126.04,126.28,126.03,126.23,8416.0,126.04,126.28,126.03,126.23,8416.0
2021-06-01 14:35:00,126.27,126.4,126.27,126.33,4699.0,126.27,126.4,126.27,126.33,4699.0
2021-06-01 14:40:00,126.36,126.49,126.36,126.41,2570.0,126.36,126.49,126.36,126.41,2570.0
2021-06-01 14:45:00,126.4,126.5,126.39,126.47,2880.0,126.4,126.5,126.39,126.47,2880.0
2021-06-01 14:50:00,126.5,126.5,126.37,126.38,4881.0,126.5,126.5,126.37,126.38,4881.0
2021-06-01 14:55:00,126.37,126.39,126.28,126.34,2551.0,126.37,126.39,126.28,126.34,2551.0
2021-06-01 15:00:00,126.36,126.38,126.28,126.31,6038.0,126.36,126.38,126.28,126.31,6038.0
2021-06-01 15:05:00,126.3,126.3,126.15,126.18,8005.0,126.3,126.3,126.15,126.18,8005.0
2021-06-01 15:10:00,126.18,126.21,126.09,126.13,6259.0,126.18,126.21,126.09,126.13,6259.0
2021-06-01 15:15:00,126.15,126.18,126.12,126.14,3260.0,126.15,126.18,126.12,126.14,3260.0
2021-06-01 15:20:00,126.17,126.24,126.14,126.18,3775.0,126.17,126.24,126.14,126.18,3775.0
2021-06-01 15:25:00,126.17,126.17,126.05,126.06,3840.0,126.17,126.17,126.05,126.06,3840.0
2021-06-01 15:30:00,126.06,126.11,125.96,126.0,5130.0,126.06,126.11,125.96,126.0,5130.0
2021-06-01 15:35:00,126.01,126.03,125.94,125.99,6463.0,126.01,126.03,125.94,125.99,6463.0
2021-06-01 15:40:00,125.97,125.97,125.88,125.9,6704.0,125.97,125.97,125.88,125.9,6704.0
2021-06-01 15:45:00,125.92,126.11,125.86,126.08,7151.0,125.92,126.11,125.86,126.08,7151.0
2021-06-01 15:50:00,126.0,126.0,125.76,125.91,22377.0,126.0,126.0,125.76,125.91,22377.0
2021-06-01 15:55:00,125.93,125.95,125.7,125.8,42583.0,125.93,125.95,125.7,125.8,42583.0
2021-06-02 09:30:00,125.84,126.0,125.4,125.84,23678.0,125.84,126.0,125.4,125.84,23678.0
2021-06-02 09:35:00,125.77,125.87,125.4,125.72,12200.0,125.77,125.87,125.4,125.72,12200.0
2021-06-02 09:40:00,125.76,125.9,125.71,125.81,5900.0,125.76,125.9,125.71,125.81,5900.0
2021-06-02 09:45:00,125.83,126.51,125.83,126.51,13444.0,125.83,126.51,125.83,126.51,13444.0
2021-06-02 09:50:00,126.52,126.53,126.18,126.37,9768.0,126.52,126.53,126.18,126.37,9768.0
2021-06-02 09:55:00,126.37,126.51,125.68,125.77,18971.0,126.37,126.51,125.68,125.77,18971.0
2021-06-02 10:00:00,125.74,125.78,125.55,125.71,8333.0,125.74,125.78,125.55,125.71,8333.0
2021-06-02 10:05:00,125.57,125.9,125.55,125.8,11253.0,125.57,125.9,125.55,125.8,11253.0
2021-06-02 10:10:00,125.85,125.85,125.43,125.45,4607.0,125.85,125.85,125.43,125.45,4607.0
2021-06-02 10:15:00,125.49,125.75,125.49,125.74,3167.0,125.49,125.75,125.49,125.74,3167.0
2021-06-02 10:20:00,125.75,125.96,125.64,125.93,4803.0,125.75,125.96,125.64,125.93,4803.0
2021-06-02 10:25:00,125.94,126.1,125.91,126.05,8131.0,125.94,126.1,125.91,126.05,8131.0
2021-06-02 10:30:00,126.08,126.11,125.8,125.92,5502.0,126.08,126.11,125.8,125.92,5502.0
2021-06-02 10:35:00,125.99,126.13,125.93,126.1,6452.0,125.99,126.13,125.93,126.1,6452.0
2021-06-02 10:40:00,126.1,126.32,125.99,126.03,10835.0,126.1,126.32,125.99,126.03,10835.0
2021-06-02 10:45:00,126.06,126.23,125.91,126.03,25207.0,126.06,126.23,125.91,126.03,25207.0
2021-06-02 10:50:00,125.98,126.02,125.69,125.79,5537.0,125.98,126.02,125.69,125.79,5537.0
2021-06-02 10:55:00,125.77,125.77,125.5,125.68,3560.0,125.77,125.77,125.5,125.68,3560.0
2021-06-02 11:00:00,125.66,125.81,125.59,125.75,5519.0,125.66,125.81,125.59,125.75,5519.0
2021-06-02 11:05:00,125.79,125.81,125.61,125.66,5436.0,125.79,125.81,125.61,125.66,5436.0
2021-06-02 11:10:00,125.65,125.85,125.62,125.82,8939.0,125.65,125.85,125.62,125.82,8939.0
2021-06-02 11:15:00,125.89,125.89,125.7,125.77,4234.0,125.89,125.89,125.7,125.77,4234.0
2021-06-02 11:20:00,125.77,125.77,125.57,125.71,5231.0,125.77,125.77,125.57,125.71,5231.0
2021-06-02 11:25:00,125.66,125.76,125.53,125.67,4500.0,125.66,125.76,125.53,125.67,4500.0
2021-06-02 11:30:00,125.67,125.7,125.55,125.64,3529.0,125.67,125.7,125.55,125.64,3529.0
2021-06-02 11:35:00,125.63,125.64,125.49,125.56,6283.0,125.63,125.64,125.49,125.56,6283.0
2021-06-02 11:40:00,125.55,125.56,125.36,125.46,3001.0,125.55,125.56,125.36,125.46,3001.0
2021-06-02 11:45:00,125.5,125.5,125.32,125.32,4926.0,125.5,125.5,125.32,125.32,4926.0
2021-06-02 11:50:00,125.31,125.32,125.27,125.32,2963.0,125.31,125.32,125.27,125.32,2963.0
2021-06-02 11:55:00,125.32,125.35,125.18,125.23,4602.0,125.32,125.35,125.18,125.23,4602.0
2021-06-02 12:00:00,125.27,125.27,125.01,125.17,14329.0,125.27,125.27,125.01,125.17,14329.0
2021-06-02 12:05:00,125.2,125.35,125.14,125.3,3521.0,125.2,125.35,125.14,125.3,3521.0
2021-06-02 12:10:00,125.28,125.32,125.25,125.25,2180.0,125.28,125.32,125.25,125.25,2180.0
2021-06-02 12:15:00,125.29,125.36,125.11,125.11,2815.0,125.29,125.36,125.11,125.11,2815.0
2021-06-02 12:20:00,125.1,125.17,124.85,124.85,7156.0,125.1,125.17,124.85,124.85,7156.0
2021-06-02 12:25:00,124.85,124.93,124.75,124.82,8907.0,124.85,124.93,124.75,124.82,8907.0
2021-06-02 12:30:00,124.81,124.92,124.79,124.87,2229.0,124.81,124.92,124.79,124.87,2229.0
2021-06-02 12:35:00,124.81,124.93,124.74,124.77,4625.0,124.81,124.93,124.74,124.77,4625.0
2021-06-02 12:40:00,124.78,124.94,124.76,124.84,4951.0,124.78,124.94,124.76,124.84,4951.0
2021-06-02 12:45:00,124.84,124.86,124.74,124.84,1616.0,124.84,124.86,124.74,124.84,1616.0
2021-06-02 12:50:00,124.85,124.94,124.79,124.84,4719.0,124.85,124.94,124.79,124.84,4719.0
2021-06-02 12:55:00,124.84,124.84,124.75,124.8,1795.0,124.84,124.84,124.75,124.8,1795.0
2021-06-02 13:00:00,124.78,124.87,124.75,124.81,1841.0,124.78,124.87,124.75,124.81,1841.0
2021-06-02 13:05:00,124.8,124.89,124.79,124.87,3620.0,124.8,124.89,124.79,124.87,3620.0
2021-06-02 13:10:00,124.86,124.97,124.79,124.82,4158.0,124.86,124.97,124.79,124.82,4158.0
2021-06-02 13:15:00,124.81,124.81,124.72,124.73,2196.0,124.81,124.81,124.72,124.73,2196.0
2021-06-02 13:20:00,124.76,124.79,124.48,124.48,2677.0,124.76,124.79,124.48,124.48,2677.0
2021-06-02 13:25:00,124.48,124.56,124.39,124.52,4339.0,124.48,124.56,124.39,124.52,4339.0
2021-06-02 13:30:00,124.47,124.74,124.47,124.71,2613.0,124.47,124.74,124.47,124.71,2613.0
2021-06-02 13:35:00,124.71,124.71,124.45,124.48,6505.0,124.71,124.71,124.45,124.48,6505.0
2021-06-02 13:40:00,124.5,124.5,124.26,124.32,10815.0,124.5,124.5,124.26,124.32,10815.0
2021-06-02 13:45:00,124.32,124.39,124.04,124.2,10539.0,124.32,124.39,124.04,124.2,10539.0
2021-06-02 13:50:00,124.22,124.45,124.17,124.42,3488.0,124.22,124.45,124.17,124.42,3488.0
2021-06-02 13:55:00,124.33,124.41,124.18,124.29,4576.0,124.33,124.41,124.18,124.29,4576.0
2021-06-02 14:00:00,124.28,124.38,124.23,124.24,4150.0,124.28,124.38,124.23,124.24,4150.0
2021-06-02 14:05:00,124.25,124.35,124.23,124.24,10015.0,124.25,124.35,124.23,124.24,10015.0
2021-06-02 14:10:00,124.26,124.26,123.93,123.93,8277.0,124.26,124.26,123.93,123.93,8277.0
2021-06-02 14:15:00,123.95,124.21,123.92,124.08,9697.0,123.95,124.21,123.92,124.08,9697.0
2021-06-02 14:20:00,124.03,124.18,123.99,124.11,7250.0,124.03,124.18,123.99,124.11,7250.0
2021-06-02 14:25:00,124.1,124.14,124.04,124.04,6066.0,124.1,124.14,124.04,124.04,6066.0
2021-06-02 14:30:00,124.03,124.09,123.96,124.03,7310.0,124.03,124.09,123.96,124.03,7310.0
2021-06-02 14:35:00,124.03,124.15,123.97,124.01,7979.0,124.03,124.15,123.97,124.01,7979.0
2021-06-02 14:40:00,124.03,124.08,124.0,124.04,3370.0,124.03,124.08,124.0,124.04,3370.0
2021-06-02 14:45:00,124.05,124.25,124.05,124.17,5266.0,124.05,124.25,124.05,124.17,5266.0
2021-06-02 14:50:00,124.21,124.21,124.08,124.08,4440.0,124.21,124.21,124.08,124.08,4440.0
2021-06-02 14:55:00,124.08,124.12,124.0,124.05,4607.0,124.08,124.12,124.0,124.05,4607.0
2021-06-02 15:00:00,124.06,124.06,123.93,123.97,5058.0,124.06,124.06,123.93,123.97,5058.0
2021-06-02 15:05:00,124.01,124.09,123.95,123.96,6786.0,124.01,124.09,123.95,123.96,6786.0
2021-06-02 15:10:00,123.99,124.06,123.97,124.01,6256.0,123.99,124.06,123.97,124.01,6256.0
2021-06-02 15:15:00,123.99,124.08,123.95,124.01,3874.0,123.99,124.08,123.95,124.01,3874.0
2021-06-02 15:20:00,124.01,124.04,123.96,124.0,7780.0,124.01,124.04,123.96,124.0,7780.0
2021-06-02 15:25:00,124.02,124.11,123.97,123.98,9429.0,124.02,124.11,123.97,123.98,9429.0
2021-06-02 15:30:00,123.99,124.14,123.97,124.05,15691.0,123.99,124.14,123.97,124.05,15691.0
2021-06-02 15:35:00,124.03,124.03,123.91,124.03,9706.0,124.03,124.03,123.91,124.03,9706.0
2021-06-02 15:40:00,124.03,124.33,124.03,124.31,19003.0,124.03,124.33,124.03,124.31,19003.0
2021-06-02 15:45:00,124.33,124.48,124.24,124.43,16808.0,124.33,124.48,124.24,124.43,16808.0
2021-06-02 15:50:00,124.44,124.48,124.19,124.47,35645.0,124.44,124.48,124.19,124.47,35645.0
2021-06-02 15:55:00,124.43,124.63,124.39,124.53,89174.0,124.43,124.63,124.39,124.53,89174.0
2021-06-03 09:30:00,123.08,123.89,123.02,123.66,46710.0,123.08,123.89,123.02,123.66,46710.0
2021-06-03 09:35:00,123.53,123.54,122.57,122.74,14655.0,123.53,123.54,122.57,122.74,14655.0
2021-06-03 09:40:00,122.68,122.69,122.32,122.32,14712.0,122.68,122.69,122.32,122.32,14712.0
2021-06-03 09:45:00,122.2,122.51,122.17,122.29,15437.0,122.2,122.51,122.17,122.29,15437.0
2021-06-03 09:50:00,122.33,122.47,122.16,122.35,10608.0,122.33,122.47,122.16,122.35,10608.0
2021-06-03 09:55:00,122.32,122.47,122.11,122.21,8117.0,122.32,122.47,122.11,122.21,8117.0
2021-06-03 10:00:00,122.15,122.5,122.03,122.47,15225.0,122.15,122.5,122.03,122.47,15225.0
2021-06-03 10:05:00,122.45,122.69,122.2,122.69,29234.0,122.45,122.69,122.2,122.69,29234.0
2021-06-03 10:10:00,122.74,123.15,122.74,123.15,9359.0,122.74,123.15,122.74,123.15,9359.0
2021-06-03 10:15:00,123.16,123.3,122.92,123.3,12222.0,123.16,123.3,122.92,123.3,12222.0
2021-06-03 10:20:00,123.27,123.64,123.16,123.52,6638.0,123.27,123.64,123.16,123.52,6638.0
2021-06-03 10:25:00,123.48,123.84,123.47,123.73,13592.0,123.48,123.84,123.47,123.73,13592.0
2021-06-03 10:30:00,123.7,123.92,123.64,123.87,8106.0,123.7,123.92,123.64,123.87,8106.0
2021-06-03 10:35:00,123.86,123.95,123.59,123.71,7986.0,123.86,123.95,123.59,123.71,7986.0
2021-06-03 10:40:00,123.67,123.67,123.34,123.49,5399.0,123.67,123.67,123.34,123.49,5399.0
2021-06-03 10:45:00,123.45,124.04,123.37,124.04,8690.0,123.45,124.04,123.37,124.04,8690.0
2021-06-03 10:50:00,124.08,124.28,124.07,124.15,6258.0,124.08,124.28,124.07,124.15,6258.0
2021-06-03 10:55:00,124.16,124.6,124.13,124.6,9571.0,124.16,124.6,124.13,124.6,9571.0
2021-06-03 11:00:00,124.61,124.94,124.55,124.89,11842.0,124.61,124.94,124.55,124.89,11842.0
2021-06-03 11:05:00,124.94,125.23,124.92,125.16,16349.0,124.94,125.23,124.92,125.16,16349.0
2021-06-03 11:10:00,125.14,125.24,125.07,125.23,6521.0,125.14,125.24,125.07,125.23,6521.0
2021-06-03 11:15:00,125.26,125.27,124.95,125.0,9843.0,125.26,125.27,124.95,125.0,9843.0
2021-06-03 11:20:00,125.04,125.08,124.83,124.92,7639.0,125.04,125.08,124.83,124.92,7639.0
2021-06-03 11:25:00,124.86,125.03,124.74,124.86,4100.0,124.86,125.03,124.74,124.86,4100.0
2021-06-03 11:30:00,124.86,124.94,124.7,124.71,4940.0,124.86,124.94,124.7,124.71,4940.0
2021-06-03 11:35:00,124.67,124.89,124.65,124.79,6561.0,124.67,124.89,124.65,124.79,6561.0
2021-06-03 11:40:00,124.78,124.79,124.55,124.65,6785.0,124.78,124.79,124.55,124.65,6785.0
2021-06-03 11:45:00,124.57,124.57,124.34,124.36,9212.0,124.57,124.57,124.34,124.36,9212.0
2021-06-03 11:50:00,124.31,124.36,124.11,124.15,4300.0,124.31,124.36,124.11,124.15,4300.0
2021-06-03 11:55:00,124.21,124.43,124.18,124.43,4012.0,124.21,124.43,124.18,124.43,4012.0
2021-06-03 12:00:00,124.46,124.46,124.24,124.44,4219.0,124.46,124.46,124.24,124.44,4219.0
2021-06-03 12:05:00,124.41,124.65,124.39,124.63,7005.0,124.41,124.65,124.39,124.63,7005.0
2021-06-03 12:10:00,124.54,124.55,124.41,124.41,2417.0,124.54,124.55,124.41,124.41,2417.0
2021-06-03 12:15:00,124.35,124.45,124.21,124.27,8132.0,124.35,124.45,124.21,124.27,8132.0
2021-06-03 12:20:00,124.18,124.24,124.05,124.12,7876.0,124.18,124.24,124.05,124.12,7876.0
2021-06-03 12:25:00,124.09,124.22,124.05,124.2,22834.0,124.09,124.22,124.05,124.2,22834.0
2021-06-03 12:30:00,124.14,124.24,124.04,124.24,4504.0,124.14,124.24,124.04,124.24,4504.0
2021-06-03 12:35:00,124.27,124.29,124.07,124.27,4861.0,124.27,124.29,124.07,124.27,4861.0
2021-06-03 12:40:00,124.29,124.31,124.24,124.29,3300.0,124.29,124.31,124.24,124.29,3300.0
2021-06-03 12:45:00,124.33,124.47,124.3,124.46,3541.0,124.33,124.47,124.3,124.46,3541.0
2021-06-03 12:50:00,124.45,124.46,124.19,124.34,4884.0,124.45,124.46,124.19,124.34,4884.0
2021-06-03 12:55:00,124.36,124.5,124.29,124.48,3300.0,124.36,124.5,124.29,124.48,3300.0
2021-06-03 13:00:00,124.43,124.45,124.31,124.31,5193.0,124.43,124.45,124.31,124.31,5193.0
2021-06-03 13:05:00,124.32,124.33,124.03,124.15,4943.0,124.32,124.33,124.03,124.15,4943.0
2021-06-03 13:10:00,124.46,124.47,124.14,124.2,3800.0,124.46,124.47,124.14,124.2,3800.0
2021-06-03 13:15:00,124.19,124.33,124.19,124.33,3808.0,124.19,124.33,124.19,124.33,3808.0
2021-06-03 13:20:00,124.32,124.37,124.28,124.33,1900.0,124.32,124.37,124.28,124.33,1900.0
2021-06-03 13:25:00,124.36,124.5,124.34,124.5,3206.0,124.36,124.5,124.34,124.5,3206.0
2021-06-03 13:30:00,124.46,124.46,124.39,124.41,3132.0,124.46,124.46,124.39,124.41,3132.0
2021-06-03 13:35:00,124.34,124.37,124.32,124.37,3143.0,124.34,124.37,124.32,124.37,3143.0
2021-06-03 13:40:00,124.38,124.53,124.35,124.37,7766.0,124.38,124.53,124.35,124.37,7766.0
2021-06-03 13:45:00,124.34,124.48,124.25,124.27,5707.0,124.34,124.48,124.25,124.27,5707.0
2021-06-03 13:50:00,124.29,124.54,124.28,124.54,2930.0,124.29,124.54,124.28,124.54,2930.0
2021-06-03 13:55:00,124.52,124.64,124.51,124.53,2375.0,124.52,124.64,124.51,124.53,2375.0
2021-06-03 14:00:00,124.55,124.59,124.45,124.56,3353.0,124.55,124.59,124.45,124.56,3353.0
2021-06-03 14:05:00,124.59,124.65,124.51,124.62,6198.0,124.59,124.65,124.51,124.62,6198.0
2021-06-03 14:10:00,124.57,124.59,124.51,124.52,1700.0,124.57,124.59,124.51,124.52,1700.0
2021-06-03 14:15:00,124.48,124.52,124.41,124.47,7958.0,124.48,124.52,124.41,124.47,7958.0
2021-06-03 14:20:00,124.49,124.58,124.48,124.54,7555.0,124.49,124.58,124.48,124.54,7555.0
2021-06-03 14:25:00,124.5,124.61,124.49,124.53,3190.0,124.5,124.61,124.49,124.53,3190.0
2021-06-03 14:30:00,124.57,124.7,124.55,124.63,2697.0,124.57,124.7,124.55,124.63,2697.0
2021-06-03 14:35:00,124.6,124.61,124.45,124.46,3100.0,124.6,124.61,124.45,124.46,3100.0
2021-06-03 14:40:00,124.48,124.6,124.47,124.56,3615.0,124.48,124.6,124.47,124.56,3615.0
2021-06-03 14:45:00,124.56,124.56,124.47,124.54,3783.0,124.56,124.56,124.47,124.54,3783.0
2021-06-03 14:50:00,124.55,124.61,124.5,124.54,3531.0,124.55,124.61,124.5,124.54,3531.0
2021-06-03 14:55:00,124.53,124.53,124.3,124.32,4708.0,124.53,124.53,124.3,124.32,4708.0
2021-06-03 15:00:00,124.4,124.59,124.39,124.5,3005.0,124.4,124.59,124.39,124.5,3005.0
2021-06-03 15:05:00,124.47,124.47,124.43,124.46,2297.0,124.47,124.47,124.43,124.46,2297.0
2021-06-03 15:10:00,124.46,124.5,124.41,124.5,2270.0,124.46,124.5,124.41,124.5,2270.0
2021-06-03 15:15:00,124.48,124.49,124.36,124.38,4317.0,124.48,124.49,124.36,124.38,4317.0
2021-06-03 15:20:00,124.33,124.41,124.31,124.4,4737.0,124.33,124.41,124.31,124.4,4737.0
2021-06-03 15:25:00,124.4,124.48,124.36,124.48,2900.0,124.4,124.48,124.36,124.48,2900.0
2021-06-03 15:30:00,124.47,124.55,124.44,124.49,7013.0,124.47,124.55,124.44,124.49,7013.0
2021-06-03 15:35:00,124.48,124.5,124.4,124.48,4164.0,124.48,124.5,124.4,124.48,4164.0
2021-06-03 15:40:00,124.48,124.48,124.18,124.18,11403.0,124.48,124.48,124.18,124.18,11403.0
2021-06-03 15:45:00,124.19,124.21,124.06,124.14,15606.0,124.19,124.21,124.06,124.14,15606.0
2021-06-03 15:50:00,124.11,124.15,123.96,124.0,37946.0,124.11,124.15,123.96,124.0,37946.0
2021-06-03 15:55:00,124.0,124.06,123.93,123.99,55377.0,124.0,124.06,123.93,123.99,55377.0
2021-06-04 09:30:00,124.81,125.4,124.66,125.22,21107.0,124.81,125.4,124.66,125.22,21107.0
2021-06-04 09:35:00,125.23,125.94,125.06,125.71,10400.0,125.23,125.94,125.06,125.71,10400.0
2021-06-04 09:40:00,125.98,126.05,125.66,125.85,6752.0,125.98,126.05,125.66,125.85,6752.0
2021-06-04 09:45:00,125.88,125.99,125.65,125.92,4694.0,125.88,125.99,125.65,125.92,4694.0
2021-06-04 09:50:00,126.01,126.26,125.95,126.13,4823.0,126.01,126.26,125.95,126.13,4823.0
2021-06-04 09:55:00,126.13,126.17,125.92,126.08,4742.0,126.13,126.17,125.92,126.08,4742.0
2021-06-04 10:00:00,126.14,126.85,126.14,126.53,5873.0,126.14,126.85,126.14,126.53,5873.0
2021-06-04 10:05:00,126.53,126.59,126.46,126.49,6960.0,126.53,126.59,126.46,126.49,6960.0
2021-06-04 10:10:00,126.66,126.85,126.6,126.7,4398.0,126.66,126.85,126.6,126.7,4398.0
2021-06-04 10:15:00,126.71,126.9,126.52,126.52,5336.0,126.71,126.9,126.52,126.52,5336.0
2021-06-04 10:20:00,126.42,126.52,126.16,126.52,5464.0,126.42,126.52,126.16,126.52,5464.0
2021-06-04 10:25:00,126.52,126.52,126.17,126.17,3961.0,126.52,126.52,126.17,126.17,3961.0
2021-06-04 10:30:00,126.27,126.3,126.03,126.2,4300.0,126.27,126.3,126.03,126.2,4300.0
2021-06-04 10:35:00,126.21,126.45,126.2,126.35,4402.0,126.21,126.45,126.2,126.35,4402.0
2021-06-04 10:40:00,126.33,126.42,126.31,126.35,2612.0,126.33,126.42,126.31,126.35,2612.0
2021-06-04 10:45:00,126.31,126.56,126.31,126.54,3652.0,126.31,126.56,126.31,126.54,3652.0
2021-06-04 10:50:00,126.52,126.52,126.34,126.36,3407.0,126.52,126.52,126.34,126.36,3407.0
2021-06-04 10:55:00,126.38,126.45,126.28,126.42,6517.0,126.38,126.45,126.28,126.42,6517.0
2021-06-04 11:00:00,126.34,126.37,126.23,126.37,3157.0,126.34,126.37,126.23,126.37,3157.0
2021-06-04 11:05:00,126.39,126.49,126.37,126.43,2301.0,126.39,126.49,126.37,126.43,2301.0
2021-06-04 11:10:00,126.38,126.51,126.27,126.33,3310.0,126.38,126.51,126.27,126.33,3310.0
2021-06-04 11:15:00,126.33,126.49,126.33,126.47,1612.0,126.33,126.49,126.33,126.47,1612.0
2021-06-04 11:20:00,126.46,126.55,126.38,126.52,2820.0,126.46,126.55,126.38,126.52,2820.0
2021-06-04 11:25:00,126.49,126.56,126.41,126.49,4204.0,126.49,126.56,126.41,126.49,4204.0
2021-06-04 11:30:00,126.5,126.53,126.39,126.39,2691.0,126.5,126.53,126.39,126.39,2691.0
2021-06-04 11:35:00,126.44,126.63,126.35,126.61,8033.0,126.44,126.63,126.35,126.61,8033.0
2021-06-04 11:40:00,126.59,126.68,126.48,126.62,4576.0,126.59,126.68,126.48,126.62,4576.0
2021-06-04 11:45:00,126.56,126.64,126.5,126.56,3867.0,126.56,126.64,126.5,126.56,3867.0
2021-06-04 11:50:00,126.57,126.58,126.44,126.55,5762.0,126.57,126.58,126.44,126.55,5762.0
2021-06-04 11:55:00,126.57,126.62,126.44,126.53,4958.0,126.57,126.62,126.44,126.53,4958.0
2021-06-04 12:00:00,126.56,126.61,126.46,126.47,6227.0,126.56,126.61,126.46,126.47,6227.0
2021-06-04 12:05:00,126.5,126.57,126.48,126.55,2000.0,126.5,126.57,126.48,126.55,2000.0
2021-06-04 12:10:00,126.56,126.61,126.47,126.54,3636.0,126.56,126.61,126.47,126.54,3636.0
2021-06-04 12:15:00,126.51,126.67,126.45,126.56,3308.0,126.51,126.67,126.45,126.56,3308.0
2021-06-04 12:20:00,126.59,126.61,126.47,126.5,5097.0,126.59,126.61,126.47,126.5,5097.0
2021-06-04 12:25:00,126.51,126.55,126.48,126.49,5368.0,126.51,126.55,126.48,126.49,5368.0
2021-06-04 12:30:00,126.52,126.56,126.47,126.5,7813.0,126.52,126.56,126.47,126.5,7813.0
2021-06-04 12:35:00,126.49,126.53,126.47,126.53,6574.0,126.49,126.53,126.47,126.53,6574.0
2021-06-04 12:40:00,126.52,126.55,126.45,126.51,8475.0,126.52,126.55,126.45,126.51,8475.0
2021-06-04 12:45:00,126.49,126.54,126.47,126.5,5839.0,126.49,126.54,126.47,126.5,5839.0
2021-06-04 12:50:00,126.5,126.53,126.44,126.51,7661.0,126.5,126.53,126.44,126.51,7661.0
2021-06-04 12:55:00,126.48,126.54,126.48,126.54,2583.0,126.48,126.54,126.48,126.54,2583.0
2021-06-04 13:00:00,126.48,126.48,126.35,126.36,4012.0,126.48,126.48,126.35,126.36,4012.0
2021-06-04 13:05:00,126.37,126.37,126.23,126.24,2596.0,126.37,126.37,126.23,126.24,2596.0
2021-06-04 13:10:00,126.26,126.35,126.25,126.32,2565.0,126.26,126.35,126.25,126.32,2565.0
2021-06-04 13:15:00,126.27,126.29,126.19,126.28,2576.0,126.27,126.29,126.19,126.28,2576.0
2021-06-04 13:20:00,126.25,126.26,126.18,126.23,928.0,126.25,126.26,126.18,126.23,928.0
2021-06-04 13:25:00,126.22,126.27,126.19,126.19,1500.0,126.22,126.27,126.19,126.19,1500.0
2021-06-04 13:30:00,126.18,126.33,126.17,126.29,3172.0,126.18,126.33,126.17,126.29,3172.0
2021-06-04 13:35:00,126.31,126.34,126.26,126.29,4158.0,126.31,126.34,126.26,126.29,4158.0
2021-06-04 13:40:00,126.33,126.42,126.31,126.42,4339.0,126.33,126.42,126.31,126.42,4339.0
2021-06-04 13:45:00,126.4,126.45,126.36,126.44,3717.0,126.4,126.45,126.36,126.44,3717.0
2021-06-04 13:50:00,126.44,126.53,126.39,126.53,3895.0,126.44,126.53,126.39,126.53,3895.0
2021-06-04 13:55:00,126.54,126.6,126.52,126.56,1700.0,126.54,126.6,126.52,126.56,1700.0
2021-06-04 14:00:00,126.58,126.61,126.5,126.61,4472.0,126.58,126.61,126.5,126.61,4472.0
2021-06-04 14:05:00,126.62,126.71,126.57,126.57,7755.0,126.62,126.71,126.57,126.57,7755.0
2021-06-04 14:10:00,126.59,126.62,126.54,126.55,4502.0,126.59,126.62,126.54,126.55,4502.0
2021-06-04 14:15:00,126.57,126.66,126.54,126.62,2566.0,126.57,126.66,126.54,126.62,2566.0
2021-06-04 14:20:00,126.62,126.67,126.53,126.53,4649.0,126.62,126.67,126.53,126.53,4649.0
2021-06-04 14:25:00,126.56,126.66,126.55,126.61,3476.0,126.56,126.66,126.55,126.61,3476.0
2021-06-04 14:30:00,126.64,126.71,126.6,126.62,2155.0,126.64,126.71,126.6,126.62,2155.0
2021-06-04 14:35:00,126.61,126.64,126.59,126.61,4390.0,126.61,126.64,126.59,126.61,4390.0
2021-06-04 14:40:00,126.63,126.69,126.61,126.68,5801.0,126.63,126.69,126.61,126.68,5801.0
2021-06-04 14:45:00,126.66,126.72,126.63,126.65,2118.0,126.66,126.72,126.63,126.65,2118.0
2021-06-04 14:50:00,126.59,126.63,126.54,126.63,3019.0,126.59,126.63,126.54,126.63,3019.0
2021-06-04 14:55:00,126.64,126.64,126.57,126.62,3935.0,126.64,126.64,126.57,126.62,3935.0
2021-06-04 15:00:00,126.63,126.77,126.63,126.77,8091.0,126.63,126.77,126.63,126.77,8091.0
2021-06-04 15:05:00,126.76,126.81,126.74,126.77,9010.0,126.76,126.81,126.74,126.77,9010.0
2021-06-04 15:10:00,126.76,126.85,126.74,126.84,7061.0,126.76,126.85,126.74,126.84,7061.0
2021-06-04 15:15:00,126.82,126.83,126.78,126.8,3516.0,126.82,126.83,126.78,126.8,3516.0
2021-06-04 15:20:00,126.8,126.83,126.73,126.78,3554.0,126.8,126.83,126.73,126.78,3554.0
2021-06-04 15:25:00,126.78,126.78,126.61,126.63,3014.0,126.78,126.78,126.61,126.63,3014.0
2021-06-04 15:30:00,126.65,126.66,126.56,126.6,5600.0,126.65,126.66,126.56,126.6,5600.0
2021-06-04 15:35:00,126.58,126.68,126.57,126.6,8876.0,126.58,126.68,126.57,126.6,8876.0
2021-06-04 15:40:00,126.61,126.75,126.56,126.72,7081.0,126.61,126.75,126.56,126.72,7081.0
2021-06-04 15:45:00,126.74,126.9,126.72,126.88,9218.0,126.74,126.9,126.72,126.88,9218.0
2021-06-04 15:50:00,126.86,127.07,126.86,126.96,24767.0,126.86,127.07,126.86,126.96,24767.0
2021-06-04 15:55:00,126.93,126.94,126.75,126.78,39855.0,126.93,126.94,126.75,126.78,39855.0
2021-06-07 09:30:00,125.67,126.09,125.39,125.74,37672.0,125.67,126.09,125.39,125.74,37672.0
2021-06-07 09:35:00,125.92,126.16,125.69,126.03,11507.0,125.92,126.16,125.69,126.03,11507.0
2021-06-07 09:40:00,125.94,126.24,125.85,126.21,6884.0,125.94,126.24,125.85,126.21,6884.0
2021-06-07 09:45:00,126.16,126.38,126.1,126.37,3922.0,126.16,126.38,126.1,126.37,3922.0
2021-06-07 09:50:00,126.37,126.61,126.17,126.21,8839.0,126.37,126.61,126.17,126.21,8839.0
2021-06-07 09:55:00,126.24,126.63,126.22,126.61,3933.0,126.24,126.63,126.22,126.61,3933.0
2021-06-07 10:00:00,126.66,126.69,126.36,126.39,6869.0,126.66,126.69,126.36,126.39,6869.0
2021-06-07 10:05:00,126.36,126.52,126.36,126.43,5100.0,126.36,126.52,126.36,126.43,5100.0
2021-06-07 10:10:00,126.42,126.47,126.16,126.47,3900.0,126.42,126.47,126.16,126.47,3900.0
2021-06-07 10:15:00,126.35,126.35,126.16,126.22,3950.0,126.35,126.35,126.16,126.22,3950.0
2021-06-07 10:20:00,126.23,126.39,125.93,125.97,12284.0,126.23,126.39,125.93,125.97,12284.0
2021-06-07 10:25:00,126.05,126.09,125.82,125.86,13631.0,126.05,126.09,125.82,125.86,13631.0
2021-06-07 10:30:00,125.89,125.95,125.66,125.76,4992.0,125.89,125.95,125.66,125.76,4992.0
2021-06-07 10:35:00,125.71,125.87,125.65,125.7,3540.0,125.71,125.87,125.65,125.7,3540.0
2021-06-07 10:40:00,125.7,125.87,125.63,125.83,2823.0,125.7,125.87,125.63,125.83,2823.0
2021-06-07 10:45:00,125.76,126.03,125.64,126.03,3200.0,125.76,126.03,125.64,126.03,3200.0
2021-06-07 10:50:00,126.11,126.15,126.01,126.07,3287.0,126.11,126.15,126.01,126.07,3287.0
2021-06-07 10:55:00,126.0,126.08,125.78,125.92,5953.0,126.0,126.08,125.78,125.92,5953.0
2021-06-07 11:00:00,125.94,125.94,125.3,125.49,12879.0,125.94,125.94,125.3,125.49,12879.0
2021-06-07 11:05:00,125.43,125.45,125.25,125.34,7132.0,125.43,125.45,125.25,125.34,7132.0
2021-06-07 11:10:00,125.33,125.48,125.28,125.31,3931.0,125.33,125.48,125.28,125.31,3931.0
2021-06-07 11:15:00,125.26,125.31,125.01,125.01,8450.0,125.26,125.31,125.01,125.01,8450.0
2021-06-07 11:20:00,125.11,125.16,124.82,125.06,4940.0,125.11,125.16,124.82,125.06,4940.0
2021-06-07 11:25:00,125.06,125.13,124.85,124.87,3420.0,125.06,125.13,124.85,124.87,3420.0
2021-06-07 11:30:00,124.91,124.98,124.78,124.85,6401.0,124.91,124.98,124.78,124.85,6401.0
2021-06-07 11:35:00,124.93,124.98,124.84,124.94,3954.0,124.93,124.98,124.84,124.94,3954.0
2021-06-07 11:40:00,124.95,125.0,124.76,124.92,4150.0,124.95,125.0,124.76,124.92,4150.0
2021-06-07 11:45:00,124.89,124.93,124.84,124.84,6434.0,124.89,124.93,124.84,124.84,6434.0
2021-06-07 11:50:00,124.87,124.95,124.75,124.77,17459.0,124.87,124.95,124.75,124.77,17459.0
2021-06-07 11:55:00,124.7,124.96,124.7,124.93,4345.0,124.7,124.96,124.7,124.93,4345.0
2021-06-07 12:00:00,124.93,125.06,124.83,124.91,4257.0,124.93,125.06,124.83,124.91,4257.0
2021-06-07 12:05:00,124.94,125.01,124.88,124.88,4639.0,124.94,125.01,124.88,124.88,4639.0
2021-06-07 12:10:00,124.99,124.99,124.84,124.84,2549.0,124.99,124.99,124.84,124.84,2549.0
2021-06-07 12:15:00,124.88,124.92,124.84,124.85,3314.0,124.88,124.92,124.84,124.85,3314.0
2021-06-07 12:20:00,124.77,124.89,124.77,124.81,3041.0,124.77,124.89,124.77,124.81,3041.0
2021-06-07 12:25:00,124.83,124.84,124.68,124.82,5119.0,124.83,124.84,124.68,124.82,5119.0
2021-06-07 12:30:00,124.81,124.82,124.59,124.69,7507.0,124.81,124.82,124.59,124.69,7507.0
2021-06-07 12:35:00,124.72,124.78,124.65,124.73,2200.0,124.72,124.78,124.65,124.73,2200.0
2021-06-07 12:40:00,124.71,124.74,124.6,124.67,5045.0,124.71,124.74,124.6,124.67,5045.0
2021-06-07 12:45:00,124.68,124.77,124.63,124.69,2225.0,124.68,124.77,124.63,124.69,2225.0
2021-06-07 12:50:00,124.74,124.81,124.69,124.73,4053.0,124.74,124.81,124.69,124.73,4053.0
2021-06-07 12:55:00,124.67,124.71,124.57,124.65,4104.0,124.67,124.71,124.57,124.65,4104.0
2021-06-07 13:00:00,124.63,124.68,124.59,124.6,3677.0,124.63,124.68,124.59,124.6,3677.0
2021-06-07 13:05:00,124.63,124.63,124.37,124.41,4727.0,124.63,124.63,124.37,124.41,4727.0
2021-06-07 13:10:00,124.34,124.37,124.29,124.31,2600.0,124.34,124.37,124.29,124.31,2600.0
2021-06-07 13:15:00,124.35,124.5,124.35,124.41,3068.0,124.35,124.5,124.35,124.41,3068.0
2021-06-07 13:20:00,124.4,124.46,124.33,124.36,3674.0,124.4,124.46,124.33,124.36,3674.0
2021-06-07 13:25:00,124.34,124.39,124.27,124.37,3894.0,124.34,124.39,124.27,124.37,3894.0
2021-06-07 13:30:00,124.34,124.39,124.32,124.37,4336.0,124.34,124.39,124.32,124.37,4336.0
2021-06-07 13:35:00,124.4,124.51,124.4,124.43,3527.0,124.4,124.51,124.4,124.43,3527.0
2021-06-07 13:40:00,124.44,124.48,124.39,124.47,2607.0,124.44,124.48,124.39,124.47,2607.0
2021-06-07 13:45:00,124.5,124.53,124.28,124.49,7468.0,124.5,124.53,124.28,124.49,7468.0
2021-06-07 13:50:00,124.48,124.5,124.36,124.41,5753.0,124.48,124.5,124.36,124.41,5753.0
2021-06-07 13:55:00,124.43,124.43,124.34,124.34,4765.0,124.43,124.43,124.34,124.34,4765.0
2021-06-07 14:00:00,124.37,124.52,124.37,124.44,4009.0,124.37,124.52,124.37,124.44,4009.0
2021-06-07 14:05:00,124.44,124.59,124.43,124.52,3832.0,124.44,124.59,124.43,124.52,3832.0
2021-06-07 14:10:00,124.55,124.63,124.51,124.58,1902.0,124.55,124.63,124.51,124.58,1902.0
2021-06-07 14:15:00,124.57,124.59,124.51,124.51,3018.0,124.57,124.59,124.51,124.51,3018.0
2021-06-07 14:20:00,124.55,124.56,124.42,124.48,2500.0,124.55,124.56,124.42,124.48,2500.0
2021-06-07 14:25:00,124.48,124.61,124.48,124.55,3966.0,124.48,124.61,124.48,124.55,3966.0
2021-06-07 14:30:00,124.53,124.66,124.52,124.59,3908.0,124.53,124.66,124.52,124.59,3908.0
2021-06-07 14:35:00,124.6,124.65,124.56,124.6,4218.0,124.6,124.65,124.56,124.6,4218.0
2021-06-07 14:40:00,124.6,124.63,124.51,124.59,4977.0,124.6,124.63,124.51,124.59,4977.0
2021-06-07 14:45:00,124.59,124.59,124.44,124.46,11642.0,124.59,124.59,124.44,124.46,11642.0
2021-06-07 14:50:00,124.47,124.62,124.47,124.61,1900.0,124.47,124.62,124.47,124.61,1900.0
2021-06-07 14:55:00,124.61,124.74,124.6,124.67,4036.0,124.61,124.74,124.6,124.67,4036.0
2021-06-07 15:00:00,124.66,124.71,124.65,124.69,3828.0,124.66,124.71,124.65,124.69,3828.0
2021-06-07 15:05:00,124.68,124.7,124.59,124.66,5266.0,124.68,124.7,124.59,124.66,5266.0
2021-06-07 15:10:00,124.66,124.76,124.66,124.76,3871.0,124.66,124.76,124.66,124.76,3871.0
2021-06-07 15:15:00,124.76,124.86,124.72,124.8,6358.0,124.76,124.86,124.72,124.8,6358.0
2021-06-07 15:20:00,124.81,124.94,124.8,124.93,6058.0,124.81,124.94,124.8,124.93,6058.0
2021-06-07 15:25:00,124.93,124.95,124.82,124.84,5669.0,124.93,124.95,124.82,124.84,5669.0
2021-06-07 15:30:00,124.81,124.89,124.73,124.74,6175.0,124.81,124.89,124.73,124.74,6175.0
2021-06-07 15:35:00,124.72,124.77,124.58,124.59,8159.0,124.72,124.77,124.58,124.59,8159.0
2021-06-07 15:40:00,124.59,124.68,124.57,124.63,8725.0,124.59,124.68,124.57,124.63,8725.0
2021-06-07 15:45:00,124.61,124.71,124.59,124.7,10984.0,124.61,124.71,124.59,124.7,10984.0
2021-06-07 15:50:00,124.71,124.87,124.71,124.78,24312.0,124.71,124.87,124.71,124.78,24312.0
2021-06-07 15:55:00,124.8,124.97,124.8,124.92,46072.0,124.8,124.97,124.8,124.92,46072.0
2021-06-08 09:30:00,126.57,126.87,126.02,126.82,24028.0,126.57,126.87,126.02,126.82,24028.0
2021-06-08 09:35:00,126.89,127.31,126.88,127.31,11873.0,126.89,127.31,126.88,127.31,11873.0
2021-06-08 09:40:00,127.3,127.4,127.17,127.18,8834.0,127.3,127.4,127.17,127.18,8834.0
2021-06-08 09:45:00,127.12,127.34,126.77,126.84,15387.0,127.12,127.34,126.77,126.84,15387.0
2021-06-08 09:50:00,126.91,126.96,126.54,126.76,18387.0,126.91,126.96,126.54,126.76,18387.0
2021-06-08 09:55:00,126.73,126.82,126.54,126.58,10345.0,126.73,126.82,126.54,126.58,10345.0
2021-06-08 10:00:00,126.64,126.64,126.21,126.39,8150.0,126.64,126.64,126.21,126.39,8150.0
2021-06-08 10:05:00,126.37,126.84,126.33,126.7,11025.0,126.37,126.84,126.33,126.7,11025.0
2021-06-08 10:10:00,126.67,126.68,126.42,126.46,7001.0,126.67,126.68,126.42,126.46,7001.0
2021-06-08 10:15:00,126.48,126.59,126.39,126.5,14870.0,126.48,126.59,126.39,126.5,14870.0
2021-06-08 10:20:00,126.52,126.55,126.3,126.36,13780.0,126.52,126.55,126.3,126.36,13780.0
2021-06-08 10:25:00,126.42,126.68,126.4,126.51,6428.0,126.42,126.68,126.4,126.51,6428.0
2021-06-08 10:30:00,126.53,126.56,126.27,126.48,10095.0,126.53,126.56,126.27,126.48,10095.0
2021-06-08 10:35:00,126.47,126.49,126.22,126.26,7513.0,126.47,126.49,126.22,126.26,7513.0
2021-06-08 10:40:00,126.26,126.54,126.22,126.39,4800.0,126.26,126.54,126.22,126.39,4800.0
2021-06-08 10:45:00,126.37,126.56,126.35,126.48,7564.0,126.37,126.56,126.35,126.48,7564.0
2021-06-08 10:50:00,126.48,126.59,126.09,126.1,6054.0,126.48,126.59,126.09,126.1,6054.0
2021-06-08 10:55:00,126.01,126.02,125.85,125.98,4823.0,126.01,126.02,125.85,125.98,4823.0
2021-06-08 11:00:00,125.95,126.15,125.76,125.76,6119.0,125.95,126.15,125.76,125.76,6119.0
2021-06-08 11:05:00,125.8,126.09,125.8,126.09,4706.0,125.8,126.09,125.8,126.09,4706.0
2021-06-08 11:10:00,126.14,126.33,126.14,126.21,9035.0,126.14,126.33,126.14,126.21,9035.0
2021-06-08 11:15:00,126.2,126.31,126.12,126.14,8776.0,126.2,126.31,126.12,126.14,8776.0
2021-06-08 11:20:00,126.12,126.12,125.83,125.89,10872.0,126.12,126.12,125.83,125.89,10872.0
2021-06-08 11:25:00,125.9,126.14,125.87,126.04,4909.0,125.9,126.14,125.87,126.04,4909.0
2021-06-08 11:30:00,126.1,126.19,126.0,126.01,5120.0,126.1,126.19,126.0,126.01,5120.0
2021-06-08 11:35:00,126.03,126.09,125.87,126.07,4172.0,126.03,126.09,125.87,126.07,4172.0
2021-06-08 11:40:00,126.06,126.25,125.92,126.17,10569.0,126.06,126.25,125.92,126.17,10569.0
2021-06-08 11:45:00,126.18,126.2,126.09,126.09,4726.0,126.18,126.2,126.09,126.09,4726.0
2021-06-08 11:50:00,126.01,126.02,125.83,125.88,7282.0,126.01,126.02,125.83,125.88,7282.0
2021-06-08 11:55:00,125.9,126.17,125.87,126.09,4036.0,125.9,126.17,125.87,126.09,4036.0
2021-06-08 12:00:00,126.02,126.15,125.99,126.12,2400.0,126.02,126.15,125.99,126.12,2400.0
2021-06-08 12:05:00,126.17,126.28,126.16,126.23,3532.0,126.17,126.28,126.16,126.23,3532.0
2021-06-08 12:10:00,126.23,126.41,126.14,126.4,4626.0,126.23,126.41,126.14,126.4,4626.0
2021-06-08 12:15:00,126.47,126.5,126.37,126.41,9899.0,126.47,126.5,126.37,126.41,9899.0
2021-06-08 12:20:00,126.41,126.43,126.29,126.4,7539.0,126.41,126.43,126.29,126.4,7539.0
2021-06-08 12:25:00,126.4,126.4,126.24,126.3,48488.0,126.4,126.4,126.24,126.3,48488.0
2021-06-08 12:30:00,126.29,126.38,126.25,126.31,6679.0,126.29,126.38,126.25,126.31,6679.0
2021-06-08 12:35:00,126.32,126.43,126.25,126.27,2435.0,126.32,126.43,126.25,126.27,2435.0
2021-06-08 12:40:00,126.27,126.37,126.26,126.34,7637.0,126.27,126.37,126.26,126.34,7637.0
2021-06-08 12:45:00,126.31,126.48,126.3,126.35,3426.0,126.31,126.48,126.3,126.35,3426.0
2021-06-08 12:50:00,126.38,126.59,126.32,126.56,4894.0,126.38,126.59,126.32,126.56,4894.0
2021-06-08 12:55:00,126.57,126.57,126.48,126.52,3709.0,126.57,126.57,126.48,126.52,3709.0
2021-06-08 13:00:00,126.48,126.5,126.38,126.46,3446.0,126.48,126.5,126.38,126.46,3446.0
2021-06-08 13:05:00,126.44,126.44,126.34,126.36,1900.0,126.44,126.44,126.34,126.36,1900.0
2021-06-08 13:10:00,126.34,126.35,126.19,126.2,2823.0,126.34,126.35,126.19,126.2,2823.0
2021-06-08 13:15:00,126.22,126.24,126.13,126.17,3583.0,126.22,126.24,126.13,126.17,3583.0
2021-06-08 13:20:00,126.17,126.23,126.11,126.13,7155.0,126.17,126.23,126.11,126.13,7155.0
2021-06-08 13:25:00,126.16,126.17,125.98,125.98,8300.0,126.16,126.17,125.98,125.98,8300.0
2021-06-08 13:30:00,125.97,126.0,125.88,125.88,23220.0,125.97,126.0,125.88,125.88,23220.0
2021-06-08 13:35:00,125.87,125.92,125.78,125.8,4395.0,125.87,125.92,125.78,125.8,4395.0
2021-06-08 13:40:00,125.79,125.79,125.66,125.72,14766.0,125.79,125.79,125.66,125.72,14766.0
2021-06-08 13:45:00,125.72,125.75,125.57,125.62,6780.0,125.72,125.75,125.57,125.62,6780.0
2021-06-08 13:50:00,125.66,125.72,125.54,125.56,4700.0,125.66,125.72,125.54,125.56,4700.0
2021-06-08 13:55:00,125.54,125.57,125.49,125.51,2460.0,125.54,125.57,125.49,125.51,2460.0
2021-06-08 14:00:00,125.48,125.57,125.43,125.53,4463.0,125.48,125.57,125.43,125.53,4463.0
2021-06-08 14:05:00,125.51,125.54,125.47,125.5,3922.0,125.51,125.54,125.47,125.5,3922.0
2021-06-08 14:10:00,125.49,125.49,125.23,125.3,6617.0,125.49,125.49,125.23,125.3,6617.0
2021-06-08 14:15:00,125.3,125.6,125.28,125.55,51607.0,125.3,125.6,125.28,125.55,51607.0
2021-06-08 14:20:00,125.53,125.54,125.44,125.52,3822.0,125.53,125.54,125.44,125.52,3822.0
2021-06-08 14:25:00,125.54,125.56,125.47,125.49,3973.0,125.54,125.56,125.47,125.49,3973.0
2021-06-08 14:30:00,125.53,125.6,125.5,125.57,3549.0,125.53,125.6,125.5,125.57,3549.0
2021-06-08 14:35:00,125.58,125.59,125.43,125.43,8667.0,125.58,125.59,125.43,125.43,8667.0
2021-06-08 14:40:00,125.46,125.52,125.43,125.44,5791.0,125.46,125.52,125.43,125.44,5791.0
2021-06-08 14:45:00,125.44,125.45,125.38,125.43,5592.0,125.44,125.45,125.38,125.43,5592.0
2021-06-08 14:50:00,125.42,125.44,125.34,125.36,9085.0,125.42,125.44,125.34,125.36,9085.0
2021-06-08 14:55:00,125.34,125.46,125.31,125.41,5473.0,125.34,125.46,125.31,125.41,5473.0
2021-06-08 15:00:00,125.42,125.5,125.42,125.46,10578.0,125.42,125.5,125.42,125.46,10578.0
2021-06-08 15:05:00,125.46,125.52,125.45,125.5,6671.0,125.46,125.52,125.45,125.5,6671.0
2021-06-08 15:10:00,125.51,125.52,125.45,125.48,10520.0,125.51,125.52,125.45,125.48,10520.0
2021-06-08 15:15:00,125.49,125.49,125.37,125.44,6513.0,125.49,125.49,125.37,125.44,6513.0
2021-06-08 15:20:00,125.42,125.44,125.31,125.31,8075.0,125.42,125.44,125.31,125.31,8075.0
2021-06-08 15:25:00,125.31,125.31,125.22,125.25,11562.0,125.31,125.31,125.22,125.25,11562.0
2021-06-08 15:30:00,125.24,125.24,125.09,125.11,11187.0,125.24,125.24,125.09,125.11,11187.0
2021-06-08 15:35:00,125.11,125.15,125.05,125.08,13583.0,125.11,125.15,125.05,125.08,13583.0
2021-06-08 15:40:00,125.1,125.17,125.05,125.05,15507.0,125.1,125.17,125.05,125.05,15507.0
2021-06-08 15:45:00,125.06,125.09,125.0,125.0,15635.0,125.06,125.09,125.0,125.0,15635.0
2021-06-08 15:50:00,125.01,125.25,124.99,125.17,52219.0,125.01,125.25,124.99,125.17,52219.0
2021-06-08 15:55:00,125.16,125.27,125.11,125.22,91230.0,125.16,125.27,125.11,125.22,91230.0
2021-06-09 09:30:00,126.13,126.53,125.77,126.2,15691.0,126.13,126.53,125.77,126.2,15691.0
2021-06-09 09:35:00,126.2,126.87,126.19,126.51,4565.0,126.2,126.87,126.19,126.51,4565.0
2021-06-09 09:40:00,126.65,126.72,126.46,126.72,6213.0,126.65,126.72,126.46,126.72,6213.0
2021-06-09 09:45:00,126.8,126.95,126.43,126.44,5360.0,126.8,126.95,126.43,126.44,5360.0
2021-06-09 09:50:00,126.22,126.44,126.04,126.44,8646.0,126.22,126.44,126.04,126.44,8646.0
2021-06-09 09:55:00,126.43,126.66,126.39,126.51,7020.0,126.43,126.66,126.39,126.51,7020.0
2021-06-09 10:00:00,126.51,126.56,126.15,126.15,8850.0,126.51,126.56,126.15,126.15,8850.0
2021-06-09 10:05:00,126.1,126.2,125.55,125.75,64898.0,126.1,126.2,125.55,125.75,64898.0
2021-06-09 10:10:00,125.69,125.75,125.18,125.5,41569.0,125.69,125.75,125.18,125.5,41569.0
2021-06-09 10:15:00,125.5,125.91,125.4,125.65,29133.0,125.5,125.91,125.4,125.65,29133.0
2021-06-09 10:20:00,125.65,125.95,125.64,125.8,36524.0,125.65,125.95,125.64,125.8,36524.0
2021-06-09 10:25:00,125.74,125.76,125.51,125.52,11294.0,125.74,125.76,125.51,125.52,11294.0
2021-06-09 10:30:00,125.57,125.71,125.22,125.22,13407.0,125.57,125.71,125.22,125.22,13407.0
2021-06-09 10:35:00,125.21,125.26,125.0,125.16,14908.0,125.21,125.26,125.0,125.16,14908.0
2021-06-09 10:40:00,125.12,125.37,125.11,125.3,8981.0,125.12,125.37,125.11,125.3,8981.0
2021-06-09 10:45:00,125.28,125.29,124.81,124.9,11802.0,125.28,125.29,124.81,124.9,11802.0
2021-06-09 10:50:00,125.0,125.04,124.78,124.95,5856.0,125.0,125.04,124.78,124.95,5856.0
2021-06-09 10:55:00,124.93,125.0,124.86,124.92,6190.0,124.93,125.0,124.86,124.92,6190.0
2021-06-09 11:00:00,124.9,125.23,124.85,125.1,5686.0,124.9,125.23,124.85,125.1,5686.0
2021-06-09 11:05:00,125.24,125.36,125.13,125.15,5464.0,125.24,125.36,125.13,125.15,5464.0
2021-06-09 11:10:00,125.12,125.18,125.08,125.12,7165.0,125.12,125.18,125.08,125.12,7165.0
2021-06-09 11:15:00,125.1,125.33,125.02,125.27,6035.0,125.1,125.33,125.02,125.27,6035.0
2021-06-09 11:20:00,125.24,125.24,125.08,125.17,3712.0,125.24,125.24,125.08,125.17,3712.0
2021-06-09 11:25:00,125.15,125.22,125.02,125.22,4035.0,125.15,125.22,125.02,125.22,4035.0
2021-06-09 11:30:00,125.19,125.24,125.08,125.24,2878.0,125.19,125.24,125.08,125.24,2878.0
2021-06-09 11:35:00,125.18,125.18,125.0,125.1,3914.0,125.18,125.18,125.0,125.1,3914.0
2021-06-09 11:40:00,125.1,125.21,125.07,125.17,5378.0,125.1,125.21,125.07,125.17,5378.0
2021-06-09 11:45:00,125.17,125.26,125.15,125.24,3537.0,125.17,125.26,125.15,125.24,3537.0
2021-06-09 11:50:00,125.28,125.3,125.04,125.06,3879.0,125.28,125.3,125.04,125.06,3879.0
2021-06-09 11:55:00,124.99,124.99,124.91,124.98,2818.0,124.99,124.99,124.91,124.98,2818.0
2021-06-09 12:00:00,125.01,125.12,124.96,125.05,2614.0,125.01,125.12,124.96,125.05,2614.0
2021-06-09 12:05:00,125.14,125.21,125.12,125.15,3101.0,125.14,125.21,125.12,125.15,3101.0
2021-06-09 12:10:00,125.19,125.41,125.19,125.28,6295.0,125.19,125.41,125.19,125.28,6295.0
2021-06-09 12:15:00,125.27,125.32,125.17,125.25,4161.0,125.27,125.32,125.17,125.25,4161.0
2021-06-09 12:20:00,125.26,125.3,125.08,125.1,13314.0,125.26,125.3,125.08,125.1,13314.0
2021-06-09 12:25:00,125.15,125.18,125.1,125.15,5505.0,125.15,125.18,125.1,125.15,5505.0
2021-06-09 12:30:00,125.12,125.23,125.1,125.12,6634.0,125.12,125.23,125.1,125.12,6634.0
2021-06-09 12:35:00,125.13,125.17,125.1,125.16,10958.0,125.13,125.17,125.1,125.16,10958.0
2021-06-09 12:40:00,125.16,125.2,125.1,125.2,5450.0,125.16,125.2,125.1,125.2,5450.0
2021-06-09 12:45:00,125.21,125.22,125.11,125.16,9345.0,125.21,125.22,125.11,125.16,9345.0
2021-06-09 12:50:00,125.18,125.47,125.16,125.47,6790.0,125.18,125.47,125.16,125.47,6790.0
2021-06-09 12:55:00,125.45,125.49,125.41,125.45,1851.0,125.45,125.49,125.41,125.45,1851.0
2021-06-09 13:00:00,125.49,125.57,125.33,125.35,8734.0,125.49,125.57,125.33,125.35,8734.0
2021-06-09 13:05:00,125.34,125.44,125.31,125.4,5014.0,125.34,125.44,125.31,125.4,5014.0
2021-06-09 13:10:00,125.4,125.4,125.31,125.34,2318.0,125.4,125.4,125.31,125.34,2318.0
2021-06-09 13:15:00,125.31,125.4,125.28,125.34,3410.0,125.31,125.4,125.28,125.34,3410.0
2021-06-09 13:20:00,125.38,125.41,125.37,125.38,3926.0,125.38,125.41,125.37,125.38,3926.0
2021-06-09 13:25:00,125.39,125.41,125.39,125.39,3396.0,125.39,125.41,125.39,125.39,3396.0
2021-06-09 13:30:00,125.37,125.41,125.26,125.41,5313.0,125.37,125.41,125.26,125.41,5313.0
2021-06-09 13:35:00,125.35,125.35,125.27,125.34,4250.0,125.35,125.35,125.27,125.34,4250.0
2021-06-09 13:40:00,125.34,125.34,125.22,125.22,2971.0,125.34,125.34,125.22,125.22,2971.0
2021-06-09 13:45:00,125.25,125.32,125.24,125.28,2037.0,125.25,125.32,125.24,125.28,2037.0
2021-06-09 13:50:00,125.32,125.34,125.26,125.34,2185.0,125.32,125.34,125.26,125.34,2185.0
2021-06-09 13:55:00,125.37,125.37,125.3,125.3,4234.0,125.37,125.37,125.3,125.3,4234.0
2021-06-09 14:00:00,125.34,125.42,125.34,125.4,2815.0,125.34,125.42,125.34,125.4,2815.0
2021-06-09 14:05:00,125.37,125.4,125.33,125.36,4409.0,125.37,125.4,125.33,125.36,4409.0
2021-06-09 14:10:00,125.32,125.39,125.31,125.38,2638.0,125.32,125.39,125.31,125.38,2638.0
2021-06-09 14:15:00,125.38,125.41,125.3,125.32,4810.0,125.38,125.41,125.3,125.32,4810.0
2021-06-09 14:20:00,125.37,125.43,125.36,125.39,10988.0,125.37,125.43,125.36,125.39,10988.0
2021-06-09 14:25:00,125.37,125.6,125.37,125.58,9527.0,125.37,125.6,125.37,125.58,9527.0
2021-06-09 14:30:00,125.57,125.82,125.57,125.82,10017.0,125.57,125.82,125.57,125.82,10017.0
2021-06-09 14:35:00,125.81,125.82,125.62,125.7,2311.0,125.81,125.82,125.62,125.7,2311.0
2021-06-09 14:40:00,125.7,125.73,125.51,125.55,5215.0,125.7,125.73,125.51,125.55,5215.0
2021-06-09 14:45:00,125.57,125.57,125.4,125.4,6556.0,125.57,125.57,125.4,125.4,6556.0
2021-06-09 14:50:00,125.38,125.4,125.18,125.3,18524.0,125.38,125.4,125.18,125.3,18524.0
2021-06-09 14:55:00,125.32,125.33,125.2,125.27,6171.0,125.32,125.33,125.2,125.27,6171.0
2021-06-09 15:00:00,125.25,125.33,125.25,125.25,5918.0,125.25,125.33,125.25,125.25,5918.0
2021-06-09 15:05:00,125.27,125.3,125.21,125.25,3250.0,125.27,125.3,125.21,125.25,3250.0
2021-06-09 15:10:00,125.26,125.29,125.21,125.28,6145.0,125.26,125.29,125.21,125.28,6145.0
2021-06-09 15:15:00,125.28,125.35,125.2,125.2,6699.0,125.28,125.35,125.2,125.2,6699.0
2021-06-09 15:20:00,125.22,125.25,125.08,125.24,25356.0,125.22,125.25,125.08,125.24,25356.0
2021-06-09 15:25:00,125.25,125.25,125.12,125.17,11515.0,125.25,125.25,125.12,125.17,11515.0
2021-06-09 15:30:00,125.14,125.25,124.98,125.05,19289.0,125.14,125.25,124.98,125.05,19289.0
2021-06-09 15:35:00,125.06,125.16,125.06,125.15,12734.0,125.06,125.16,125.06,125.15,12734.0
2021-06-09 15:40:00,125.14,125.15,125.03,125.03,12004.0,125.14,125.15,125.03,125.03,12004.0
2021-06-09 15:45:00,125.04,125.22,125.04,125.14,20236.0,125.04,125.22,125.04,125.14,20236.0
2021-06-09 15:50:00,125.13,125.4,125.12,125.32,52409.0,125.13,125.4,125.12,125.32,52409.0
2021-06-09 15:55:00,125.32,125.32,125.13,125.18,51787.0,125.32,125.32,125.13,125.18,51787.0
2021-06-10 09:30:00,124.86,125.26,124.51,125.19,27256.0,124.86,125.26,124.51,125.19,27256.0
2021-06-10 09:35:00,125.03,125.59,124.75,125.47,130730.0,125.03,125.59,124.75,125.47,130730.0
2021-06-10 09:40:00,125.57,125.63,125.22,125.51,35386.0,125.57,125.63,125.22,125.51,35386.0
2021-06-10 09:45:00,125.61,125.75,125.37,125.49,55578.0,125.61,125.75,125.37,125.49,55578.0
2021-06-10 09:50:00,125.49,126.3,125.45,126.3,19668.0,125.49,126.3,125.45,126.3,19668.0
2021-06-10 09:55:00,126.26,126.46,126.23,126.27,15667.0,126.26,126.46,126.23,126.27,15667.0
2021-06-10 10:00:00,126.29,126.44,125.95,126.17,21835.0,126.29,126.44,125.95,126.17,21835.0
2021-06-10 10:05:00,126.16,126.42,126.16,126.34,8345.0,126.16,126.42,126.16,126.34,8345.0
2021-06-10 10:10:00,126.32,126.52,126.29,126.35,7566.0,126.32,126.52,126.29,126.35,7566.0
2021-06-10 10:15:00,126.4,126.69,126.39,126.45,5687.0,126.4,126.69,126.39,126.45,5687.0
2021-06-10 10:20:00,126.45,126.6,126.29,126.6,3855.0,126.45,126.6,126.29,126.6,3855.0
2021-06-10 10:25:00,126.56,126.69,126.56,126.67,4320.0,126.56,126.69,126.56,126.67,4320.0
2021-06-10 10:30:00,126.7,126.89,126.7,126.72,4904.0,126.7,126.89,126.7,126.72,4904.0
2021-06-10 10:35:00,126.66,126.66,126.45,126.49,2234.0,126.66,126.66,126.45,126.49,2234.0
2021-06-10 10:40:00,126.53,126.58,126.27,126.44,32205.0,126.53,126.58,126.27,126.44,32205.0
2021-06-10 10:45:00,126.45,126.46,125.86,126.04,13368.0,126.45,126.46,125.86,126.04,13368.0
2021-06-10 10:50:00,126.04,126.04,125.61,125.61,8093.0,126.04,126.04,125.61,125.61,8093.0
2021-06-10 10:55:00,125.5,125.87,125.5,125.79,18176.0,125.5,125.87,125.5,125.79,18176.0
2021-06-10 11:00:00,125.72,125.98,125.65,125.93,9716.0,125.72,125.98,125.65,125.93,9716.0
2021-06-10 11:05:00,125.91,126.26,125.81,126.26,15581.0,125.91,126.26,125.81,126.26,15581.0
2021-06-10 11:10:00,126.26,126.32,126.2,126.25,9430.0,126.26,126.32,126.2,126.25,9430.0
2021-06-10 11:15:00,126.26,126.57,126.26,126.57,8954.0,126.26,126.57,126.26,126.57,8954.0
2021-06-10 11:20:00,126.57,126.7,126.5,126.7,8129.0,126.57,126.7,126.5,126.7,8129.0
2021-06-10 11:25:00,126.67,126.75,126.63,126.73,19580.0,126.67,126.75,126.63,126.73,19580.0
2021-06-10 11:30:00,126.73,126.88,126.7,126.87,7401.0,126.73,126.88,126.7,126.87,7401.0
2021-06-10 11:35:00,126.87,127.04,126.87,127.02,9257.0,126.87,127.04,126.87,127.02,9257.0
2021-06-10 11:40:00,127.02,127.06,126.77,126.87,9387.0,127.02,127.06,126.77,126.87,9387.0
2021-06-10 11:45:00,126.88,127.09,126.87,127.06,5649.0,126.88,127.09,126.87,127.06,5649.0
2021-06-10 11:50:00,127.1,127.12,126.93,127.06,7837.0,127.1,127.12,126.93,127.06,7837.0
2021-06-10 11:55:00,127.09,127.19,127.06,127.17,9716.0,127.09,127.19,127.06,127.17,9716.0
2021-06-10 12:00:00,127.2,127.2,127.04,127.19,8466.0,127.2,127.2,127.04,127.19,8466.0
2021-06-10 12:05:00,127.2,127.29,127.19,127.27,8360.0,127.2,127.29,127.19,127.27,8360.0
2021-06-10 12:10:00,127.29,127.39,127.28,127.38,8401.0,127.29,127.39,127.28,127.38,8401.0
2021-06-10 12:15:00,127.39,127.44,127.34,127.39,10382.0,127.39,127.44,127.34,127.39,10382.0
2021-06-10 12:20:00,127.37,127.4,127.19,127.22,3312.0,127.37,127.4,127.19,127.22,3312.0
2021-06-10 12:25:00,127.3,127.31,127.11,127.12,7915.0,127.3,127.31,127.11,127.12,7915.0
2021-06-10 12:30:00,127.15,127.33,127.15,127.33,3009.0,127.15,127.33,127.15,127.33,3009.0
2021-06-10 12:35:00,127.31,127.35,127.23,127.24,8579.0,127.31,127.35,127.23,127.24,8579.0
2021-06-10 12:40:00,127.25,127.3,127.19,127.23,5268.0,127.25,127.3,127.19,127.23,5268.0
2021-06-10 12:45:00,127.23,127.28,127.2,127.24,9414.0,127.23,127.28,127.2,127.24,9414.0
2021-06-10 12:50:00,127.25,127.29,127.24,127.25,2604.0,127.25,127.29,127.24,127.25,2604.0
2021-06-10 12:55:00,127.25,127.26,127.16,127.19,10091.0,127.25,127.26,127.16,127.19,10091.0
2021-06-10 13:00:00,127.17,127.21,127.06,127.13,44508.0,127.17,127.21,127.06,127.13,44508.0
2021-06-10 13:05:00,127.17,127.26,127.12,127.26,10450.0,127.17,127.26,127.12,127.26,10450.0
2021-06-10 13:10:00,127.27,127.27,127.1,127.13,5385.0,127.27,127.27,127.1,127.13,5385.0
2021-06-10 13:15:00,127.15,127.17,127.08,127.13,28972.0,127.15,127.17,127.08,127.13,28972.0
2021-06-10 13:20:00,127.13,127.19,127.04,127.19,17325.0,127.13,127.19,127.04,127.19,17325.0
2021-06-10 13:25:00,127.2,127.29,127.17,127.23,5588.0,127.2,127.29,127.17,127.23,5588.0
2021-06-10 13:30:00,127.26,127.33,127.15,127.33,7399.0,127.26,127.33,127.15,127.33,7399.0
2021-06-10 13:35:00,127.34,127.43,127.31,127.41,9695.0,127.34,127.43,127.31,127.41,9695.0
2021-06-10 13:40:00,127.45,127.47,127.42,127.46,3169.0,127.45,127.47,127.42,127.46,3169.0
2021-06-10 13:45:00,127.46,127.47,127.43,127.46,1794.0,127.46,127.47,127.43,127.46,1794.0
2021-06-10 13:50:00,127.45,127.49,127.4,127.47,6963.0,127.45,127.49,127.4,127.47,6963.0
2021-06-10 13:55:00,127.49,127.66,127.47,127.64,8677.0,127.49,127.66,127.47,127.64,8677.0
2021-06-10 14:00:00,127.65,127.83,127.65,127.76,10930.0,127.65,127.83,127.65,127.76,10930.0
2021-06-10 14:05:00,127.87,127.88,127.79,127.81,5423.0,127.87,127.88,127.79,127.81,5423.0
2021-06-10 14:10:00,127.81,127.88,127.78,127.8,4762.0,127.81,127.88,127.78,127.8,4762.0
2021-06-10 14:15:00,127.84,127.9,127.75,127.85,3107.0,127.84,127.9,127.75,127.85,3107.0
2021-06-10 14:20:00,127.87,127.9,127.8,127.82,7015.0,127.87,127.9,127.8,127.82,7015.0
2021-06-10 14:25:00,127.8,127.98,127.8,127.89,4080.0,127.8,127.98,127.8,127.89,4080.0
2021-06-10 14:30:00,127.89,127.92,127.87,127.9,3308.0,127.89,127.92,127.87,127.9,3308.0
2021-06-10 14:35:00,127.91,127.94,127.88,127.91,4628.0,127.91,127.94,127.88,127.91,4628.0
2021-06-10 14:40:00,127.92,127.97,127.9,127.96,4215.0,127.92,127.97,127.9,127.96,4215.0
2021-06-10 14:45:00,127.94,127.96,127.86,127.9,8317.0,127.94,127.96,127.86,127.9,8317.0
2021-06-10 14:50:00,127.93,128.22,127.93,128.17,20009.0,127.93,128.22,127.93,128.17,20009.0
2021-06-10 14:55:00,128.2,128.33,128.12,128.29,8622.0,128.2,128.33,128.12,128.29,8622.0
2021-06-10 15:00:00,128.29,128.31,128.11,128.14,7176.0,128.29,128.31,128.11,128.14,7176.0
2021-06-10 15:05:00,128.11,128.48,128.11,128.47,5932.0,128.11,128.48,128.11,128.47,5932.0
2021-06-10 15:10:00,128.46,128.57,128.43,128.5,5330.0,128.46,128.57,128.43,128.5,5330.0
2021-06-10 15:15:00,128.46,128.54,128.42,128.47,5596.0,128.46,128.54,128.42,128.47,5596.0
2021-06-10 15:20:00,128.48,128.59,128.44,128.57,5525.0,128.48,128.59,128.44,128.57,5525.0
2021-06-10 15:25:00,128.58,128.6,128.39,128.47,9310.0,128.58,128.6,128.39,128.47,9310.0
2021-06-10 15:30:00,128.47,128.52,128.24,128.24,11092.0,128.47,128.52,128.24,128.24,11092.0
2021-06-10 15:35:00,128.27,128.51,128.27,128.46,12400.0,128.27,128.51,128.27,128.46,12400.0
2021-06-10 15:40:00,128.45,128.52,128.39,128.41,13225.0,128.45,128.52,128.39,128.41,13225.0
2021-06-10 15:45:00,128.38,128.44,128.3,128.36,12760.0,128.38,128.44,128.3,128.36,12760.0
2021-06-10 15:50:00,128.37,128.59,128.37,128.59,33328.0,128.37,128.59,128.37,128.59,33328.0
2021-06-10 15:55:00,128.6,128.6,128.35,128.51,58275.0,128.6,128.6,128.35,128.51,58275.0
2021-06-11 09:30:00,127.94,128.62,127.94,128.19,42840.0,127.94,128.62,127.94,128.19,42840.0
2021-06-11 09:35:00,128.25,128.78,128.16,128.52,7853.0,128.25,128.78,128.16,128.52,7853.0
2021-06-11 09:40:00,128.45,128.45,128.17,128.23,6699.0,128.45,128.45,128.17,128.23,6699.0
2021-06-11 09:45:00,128.25,128.67,128.2,128.57,4320.0,128.25,128.67,128.2,128.57,4320.0
2021-06-11 09:50:00,128.62,128.85,128.5,128.84,10337.0,128.62,128.85,128.5,128.84,10337.0
2021-06-11 09:55:00,128.81,128.81,128.41,128.66,15029.0,128.81,128.81,128.41,128.66,15029.0
2021-06-11 10:00:00,128.75,128.8,128.65,128.76,4029.0,128.75,128.8,128.65,128.76,4029.0
2021-06-11 10:05:00,128.75,129.11,128.5,129.04,8357.0,128.75,129.11,128.5,129.04,8357.0
2021-06-11 10:10:00,129.13,129.35,129.1,129.3,5628.0,129.13,129.35,129.1,129.3,5628.0
2021-06-11 10:15:00,129.3,129.3,129.02,129.09,5515.0,129.3,129.3,129.02,129.09,5515.0
2021-06-11 10:20:00,129.16,129.17,128.51,128.52,3394.0,129.16,129.17,128.51,128.52,3394.0
2021-06-11 10:25:00,128.5,128.98,128.48,128.97,4312.0,128.5,128.98,128.48,128.97,4312.0
2021-06-11 10:30:00,129.06,129.06,128.88,128.95,3053.0,129.06,129.06,128.88,128.95,3053.0
2021-06-11 10:35:00,128.92,128.92,128.6,128.6,3996.0,128.92,128.92,128.6,128.6,3996.0
2021-06-11 10:40:00,128.76,128.76,128.54,128.57,2635.0,128.76,128.76,128.54,128.57,2635.0
2021-06-11 10:45:00,128.6,128.64,128.46,128.49,6364.0,128.6,128.64,128.46,128.49,6364.0
2021-06-11 10:50:00,128.49,128.7,128.42,128.7,6472.0,128.49,128.7,128.42,128.7,6472.0
2021-06-11 10:55:00,128.71,128.71,128.5,128.59,6116.0,128.71,128.71,128.5,128.59,6116.0
2021-06-11 11:00:00,128.55,128.55,128.25,128.37,4241.0,128.55,128.55,128.25,128.37,4241.0
2021-06-11 11:05:00,128.4,128.66,128.37,128.66,21168.0,128.4,128.66,128.37,128.66,21168.0
2021-06-11 11:10:00,128.72,128.94,128.67,128.9,8275.0,128.72,128.94,128.67,128.9,8275.0
2021-06-11 11:15:00,128.88,129.01,128.78,129.0,6746.0,128.88,129.01,128.78,129.0,6746.0
2021-06-11 11:20:00,129.04,129.1,128.99,128.99,12646.0,129.04,129.1,128.99,128.99,12646.0
2021-06-11 11:25:00,128.97,128.98,128.81,128.91,15585.0,128.97,128.98,128.81,128.91,15585.0
2021-06-11 11:30:00,128.83,129.0,128.78,128.84,18159.0,128.83,129.0,128.78,128.84,18159.0
2021-06-11 11:35:00,128.84,128.92,128.79,128.92,6206.0,128.84,128.92,128.79,128.92,6206.0
2021-06-11 11:40:00,128.95,128.98,128.82,128.85,3758.0,128.95,128.98,128.82,128.85,3758.0
2021-06-11 11:45:00,128.87,129.07,128.86,128.99,3100.0,128.87,129.07,128.86,128.99,3100.0
2021-06-11 11:50:00,129.0,129.0,128.85,128.86,4212.0,129.0,129.0,128.85,128.86,4212.0
2021-06-11 11:55:00,128.86,128.92,128.75,128.83,5663.0,128.86,128.92,128.75,128.83,5663.0
2021-06-11 12:00:00,128.89,128.92,128.88,128.89,1200.0,128.89,128.92,128.88,128.89,1200.0
2021-06-11 12:05:00,128.97,128.97,128.78,128.94,11996.0,128.97,128.97,128.78,128.94,11996.0
2021-06-11 12:10:00,128.97,129.01,128.85,128.9,10038.0,128.97,129.01,128.85,128.9,10038.0
2021-06-11 12:15:00,128.94,128.95,128.76,128.95,9235.0,128.94,128.95,128.76,128.95,9235.0
2021-06-11 12:20:00,128.92,128.92,128.87,128.87,1700.0,128.92,128.92,128.87,128.87,1700.0
2021-06-11 12:25:00,128.81,128.93,128.78,128.87,5415.0,128.81,128.93,128.78,128.87,5415.0
2021-06-11 12:30:00,128.88,128.95,128.88,128.93,900.0,128.88,128.95,128.88,128.93,900.0
2021-06-11 12:35:00,128.94,128.96,128.83,128.87,10530.0,128.94,128.96,128.83,128.87,10530.0
2021-06-11 12:40:00,128.88,128.88,128.74,128.74,20664.0,128.88,128.88,128.74,128.74,20664.0
2021-06-11 12:45:00,128.74,128.77,128.7,128.73,2619.0,128.74,128.77,128.7,128.73,2619.0
2021-06-11 12:50:00,128.78,128.81,128.73,128.79,1930.0,128.78,128.81,128.73,128.79,1930.0
2021-06-11 12:55:00,128.75,128.76,128.71,128.74,1525.0,128.75,128.76,128.71,128.74,1525.0
2021-06-11 13:00:00,128.71,128.83,128.66,128.83,11661.0,128.71,128.83,128.66,128.83,11661.0
2021-06-11 13:05:00,128.88,128.88,128.8,128.81,2300.0,128.88,128.88,128.8,128.81,2300.0
2021-06-11 13:10:00,128.81,128.84,128.75,128.84,12307.0,128.81,128.84,128.75,128.84,12307.0
2021-06-11 13:15:00,128.79,128.82,128.75,128.79,3800.0,128.79,128.82,128.75,128.79,3800.0
2021-06-11 13:20:00,128.79,128.91,128.79,128.88,3773.0,128.79,128.91,128.79,128.88,3773.0
2021-06-11 13:25:00,128.87,128.97,128.87,128.94,3000.0,128.87,128.97,128.87,128.94,3000.0
2021-06-11 13:30:00,128.95,128.96,128.73,128.73,3133.0,128.95,128.96,128.73,128.73,3133.0
2021-06-11 13:35:00,128.73,128.85,128.73,128.8,2441.0,128.73,128.85,128.73,128.8,2441.0
2021-06-11 13:40:00,128.8,128.8,128.74,128.75,1400.0,128.8,128.8,128.74,128.75,1400.0
2021-06-11 13:45:00,128.77,128.84,128.74,128.77,3492.0,128.77,128.84,128.74,128.77,3492.0
2021-06-11 13:50:00,128.78,128.87,128.78,128.79,2600.0,128.78,128.87,128.78,128.79,2600.0
2021-06-11 13:55:00,128.82,128.91,128.81,128.9,17480.0,128.82,128.91,128.81,128.9,17480.0
2021-06-11 14:00:00,128.95,129.06,128.92,129.05,3532.0,128.95,129.06,128.92,129.05,3532.0
2021-06-11 14:05:00,129.04,129.08,129.02,129.06,2400.0,129.04,129.08,129.02,129.06,2400.0
2021-06-11 14:10:00,129.15,129.2,129.1,129.11,3556.0,129.15,129.2,129.1,129.11,3556.0
2021-06-11 14:15:00,129.14,129.17,128.98,129.11,8395.0,129.14,129.17,128.98,129.11,8395.0
2021-06-11 14:20:00,129.11,129.15,128.98,129.14,8027.0,129.11,129.15,128.98,129.14,8027.0
2021-06-11 14:25:00,129.16,129.27,129.16,129.18,10160.0,129.16,129.27,129.16,129.18,10160.0
2021-06-11 14:30:00,129.2,129.2,129.12,129.12,2073.0,129.2,129.2,129.12,129.12,2073.0
2021-06-11 14:35:00,129.14,129.18,129.11,129.17,4418.0,129.14,129.18,129.11,129.17,4418.0
2021-06-11 14:40:00,129.19,129.27,129.18,129.27,3707.0,129.19,129.27,129.18,129.27,3707.0
2021-06-11 14:45:00,129.27,129.33,129.24,129.27,5699.0,129.27,129.33,129.24,129.27,5699.0
2021-06-11 14:50:00,129.28,129.3,129.23,129.28,2842.0,129.28,129.3,129.23,129.28,2842.0
2021-06-11 14:55:00,129.31,129.35,129.28,129.28,2631.0,129.31,129.35,129.28,129.28,2631.0
2021-06-11 15:00:00,129.21,129.25,129.12,129.12,3500.0,129.21,129.25,129.12,129.12,3500.0
2021-06-11 15:05:00,129.1,129.14,129.06,129.09,4182.0,129.1,129.14,129.06,129.09,4182.0
2021-06-11 15:10:00,129.11,129.19,129.07,129.08,3198.0,129.11,129.19,129.07,129.08,3198.0
2021-06-11 15:15:00,129.09,129.17,129.08,129.12,4081.0,129.09,129.17,129.08,129.12,4081.0
2021-06-11 15:20:00,129.1,129.13,129.05,129.09,4215.0,129.1,129.13,129.05,129.09,4215.0
2021-06-11 15:25:00,129.1,129.16,129.06,129.16,4375.0,129.1,129.16,129.06,129.16,4375.0
2021-06-11 15:30:00,129.15,129.16,129.07,129.13,8106.0,129.15,129.16,129.07,129.13,8106.0
2021-06-11 15:35:00,129.09,129.13,129.03,129.04,3652.0,129.09,129.13,129.03,129.04,3652.0
2021-06-11 15:40:00,129.03,129.07,128.98,129.06,9724.0,129.03,129.07,128.98,129.06,9724.0
2021-06-11 15:45:00,129.04,129.11,129.03,129.11,5477.0,129.04,129.11,129.03,129.11,5477.0
2021-06-11 15:50:00,129.15,129.28,129.07,129.28,14011.0,129.15,129.28,129.07,129.28,14011.0
2021-06-11 15:55:00,129.26,129.3,129.14,129.28,35395.0,129.26,129.3,129.14,129.28,35395.0
2021-06-14 09:30:00,129.66,129.66,129.08,129.5,21223.0,129.66,129.66,129.08,129.5,21223.0
2021-06-14 09:35:00,129.42,129.42,128.95,129.34,6976.0,129.42,129.42,128.95,129.34,6976.0
2021-06-14 09:40:00,129.3,129.42,129.16,129.32,3407.0,129.3,129.42,129.16,129.32,3407.0
2021-06-14 09:45:00,129.32,129.79,129.28,129.79,2685.0,129.32,129.79,129.28,129.79,2685.0
2021-06-14 09:50:00,129.71,129.82,129.53,129.66,8174.0,129.71,129.82,129.53,129.66,8174.0
2021-06-14 09:55:00,129.62,129.69,129.45,129.58,6876.0,129.62,129.69,129.45,129.58,6876.0
2021-06-14 10:00:00,129.51,129.57,129.29,129.41,2753.0,129.51,129.57,129.29,129.41,2753.0
2021-06-14 10:05:00,129.44,129.65,129.32,129.55,2614.0,129.44,129.65,129.32,129.55,2614.0
2021-06-14 10:10:00,129.6,129.67,129.51,129.67,3330.0,129.6,129.67,129.51,129.67,3330.0
2021-06-14 10:15:00,129.64,129.67,129.37,129.46,2701.0,129.64,129.67,129.37,129.46,2701.0
2021-06-14 10:20:00,129.53,129.53,129.21,129.28,2500.0,129.53,129.53,129.21,129.28,2500.0
2021-06-14 10:25:00,129.31,129.55,129.22,129.51,6710.0,129.31,129.55,129.22,129.51,6710.0
2021-06-14 10:30:00,129.46,129.57,129.17,129.24,4743.0,129.46,129.57,129.17,129.24,4743.0
2021-06-14 10:35:00,129.22,129.38,129.18,129.38,4200.0,129.22,129.38,129.18,129.38,4200.0
2021-06-14 10:40:00,129.46,129.5,129.24,129.26,1900.0,129.46,129.5,129.24,129.26,1900.0
2021-06-14 10:45:00,129.23,129.36,129.15,129.36,4963.0,129.23,129.36,129.15,129.36,4963.0
2021-06-14 10:50:00,129.4,129.44,129.34,129.44,2449.0,129.4,129.44,129.34,129.44,2449.0
2021-06-14 10:55:00,129.43,129.53,129.31,129.44,3079.0,129.43,129.53,129.31,129.44,3079.0
2021-06-14 11:00:00,129.47,129.63,129.43,129.59,4868.0,129.47,129.63,129.43,129.59,4868.0
2021-06-14 11:05:00,129.61,129.74,129.6,129.6,1700.0,129.61,129.74,129.6,129.6,1700.0
2021-06-14 11:10:00,129.61,129.77,129.53,129.73,3514.0,129.61,129.77,129.53,129.73,3514.0
2021-06-14 11:15:00,129.66,129.77,129.66,129.7,1751.0,129.66,129.77,129.66,129.7,1751.0
2021-06-14 11:20:00,129.73,129.8,129.69,129.73,3141.0,129.73,129.8,129.69,129.73,3141.0
2021-06-14 11:25:00,129.71,129.87,129.71,129.81,1444.0,129.71,129.87,129.71,129.81,1444.0
2021-06-14 11:30:00,129.84,129.9,129.79,129.86,3385.0,129.84,129.9,129.79,129.86,3385.0
2021-06-14 11:35:00,129.86,129.86,129.68,129.86,1801.0,129.86,129.86,129.68,129.86,1801.0
2021-06-14 11:40:00,129.91,129.98,129.85,129.97,1594.0,129.91,129.98,129.85,129.97,1594.0
2021-06-14 11:45:00,129.91,129.92,129.78,129.81,3191.0,129.91,129.92,129.78,129.81,3191.0
2021-06-14 11:50:00,129.81,129.95,129.8,129.95,1900.0,129.81,129.95,129.8,129.95,1900.0
2021-06-14 11:55:00,129.91,129.94,129.83,129.94,1605.0,129.91,129.94,129.83,129.94,1605.0
2021-06-14 12:00:00,129.96,130.11,129.95,130.11,7566.0,129.96,130.11,129.95,130.11,7566.0
2021-06-14 12:05:00,130.11,130.27,130.1,130.27,5028.0,130.11,130.27,130.1,130.27,5028.0
2021-06-14 12:10:00,130.3,130.42,130.3,130.41,3002.0,130.3,130.42,130.3,130.41,3002.0
2021-06-14 12:15:00,130.46,130.46,130.25,130.25,3233.0,130.46,130.46,130.25,130.25,3233.0
2021-06-14 12:20:00,130.29,130.5,130.29,130.45,11025.0,130.29,130.5,130.29,130.45,11025.0
2021-06-14 12:25:00,130.42,130.52,130.36,130.37,1526.0,130.42,130.52,130.36,130.37,1526.0
2021-06-14 12:30:00,130.33,130.37,130.29,130.31,3322.0,130.33,130.37,130.29,130.31,3322.0
2021-06-14 12:35:00,130.31,130.48,130.3,130.47,8543.0,130.31,130.48,130.3,130.47,8543.0
2021-06-14 12:40:00,130.46,130.51,130.45,130.5,2421.0,130.46,130.51,130.45,130.5,2421.0
2021-06-14 12:45:00,130.53,130.55,130.46,130.53,4556.0,130.53,130.55,130.46,130.53,4556.0
2021-06-14 12:50:00,130.54,130.61,130.5,130.5,2069.0,130.54,130.61,130.5,130.5,2069.0
2021-06-14 12:55:00,130.54,130.58,130.5,130.52,3804.0,130.54,130.58,130.5,130.52,3804.0
2021-06-14 13:00:00,130.52,130.53,130.41,130.45,4836.0,130.52,130.53,130.41,130.45,4836.0
2021-06-14 13:05:00,130.51,130.59,130.51,130.59,1200.0,130.51,130.59,130.51,130.59,1200.0
2021-06-14 13:10:00,130.51,130.51,130.41,130.45,2374.0,130.51,130.51,130.41,130.45,2374.0
2021-06-14 13:15:00,130.44,130.47,130.36,130.42,3695.0,130.44,130.47,130.36,130.42,3695.0
2021-06-14 13:20:00,130.47,130.66,130.45,130.58,4998.0,130.47,130.66,130.45,130.58,4998.0
2021-06-14 13:25:00,130.58,130.66,130.58,130.62,1200.0,130.58,130.66,130.58,130.62,1200.0
2021-06-14 13:30:00,130.64,130.67,130.64,130.66,1239.0,130.64,130.67,130.64,130.66,1239.0
2021-06-14 13:35:00,130.64,130.68,130.62,130.65,1188.0,130.64,130.68,130.62,130.65,1188.0
2021-06-14 13:40:00,130.65,130.75,130.63,130.7,3478.0,130.65,130.75,130.63,130.7,3478.0
2021-06-14 13:45:00,130.72,130.84,130.71,130.82,3254.0,130.72,130.84,130.71,130.82,3254.0
2021-06-14 13:50:00,130.74,130.74,130.69,130.7,1512.0,130.74,130.74,130.69,130.7,1512.0
2021-06-14 13:55:00,130.68,130.7,130.65,130.7,1100.0,130.68,130.7,130.65,130.7,1100.0
2021-06-14 14:00:00,130.71,130.71,130.62,130.65,1200.0,130.71,130.71,130.62,130.65,1200.0
2021-06-14 14:05:00,130.61,130.62,130.59,130.62,956.0,130.61,130.62,130.59,130.62,956.0
2021-06-14 14:10:00,130.49,130.57,130.49,130.56,1525.0,130.49,130.57,130.49,130.56,1525.0
2021-06-14 14:15:00,130.54,130.57,130.49,130.53,7600.0,130.54,130.57,130.49,130.53,7600.0
2021-06-14 14:20:00,130.47,130.51,130.39,130.4,4262.0,130.47,130.51,130.39,130.4,4262.0
2021-06-14 14:25:00,130.36,130.53,130.36,130.51,6578.0,130.36,130.53,130.36,130.51,6578.0
2021-06-14 14:30:00,130.47,130.54,130.47,130.49,4100.0,130.47,130.54,130.47,130.49,4100.0
2021-06-14 14:35:00,130.54,130.54,130.48,130.52,4400.0,130.54,130.54,130.48,130.52,4400.0
2021-06-14 14:40:00,130.51,130.55,130.51,130.53,1606.0,130.51,130.55,130.51,130.53,1606.0
2021-06-14 14:45:00,130.5,130.54,130.41,130.49,3900.0,130.5,130.54,130.41,130.49,3900.0
2021-06-14 14:50:00,130.51,130.57,130.51,130.53,3172.0,130.51,130.57,130.51,130.53,3172.0
2021-06-14 14:55:00,130.52,130.57,130.45,130.57,2344.0,130.52,130.57,130.45,130.57,2344.0
2021-06-14 15:00:00,130.52,130.53,130.45,130.49,1538.0,130.52,130.53,130.45,130.49,1538.0
2021-06-14 15:05:00,130.49,130.52,130.45,130.5,7891.0,130.49,130.52,130.45,130.5,7891.0
2021-06-14 15:10:00,130.5,130.5,130.42,130.47,5140.0,130.5,130.5,130.42,130.47,5140.0
2021-06-14 15:15:00,130.47,130.55,130.46,130.55,3558.0,130.47,130.55,130.46,130.55,3558.0
2021-06-14 15:20:00,130.57,130.57,130.49,130.54,2456.0,130.57,130.57,130.49,130.54,2456.0
2021-06-14 15:25:00,130.57,130.64,130.55,130.58,3677.0,130.57,130.64,130.55,130.58,3677.0
2021-06-14 15:30:00,130.56,130.56,130.42,130.46,7587.0,130.56,130.56,130.42,130.46,7587.0
2021-06-14 15:35:00,130.46,130.52,130.42,130.48,4567.0,130.46,130.52,130.42,130.48,4567.0
2021-06-14 15:40:00,130.49,130.58,130.49,130.55,8378.0,130.49,130.58,130.49,130.55,8378.0
2021-06-14 15:45:00,130.57,130.68,130.55,130.68,7752.0,130.57,130.68,130.55,130.68,7752.0
2021-06-14 15:50:00,130.68,130.92,130.62,130.82,27187.0,130.68,130.92,130.62,130.82,27187.0
2021-06-14 15:55:00,130.84,131.01,130.82,130.98,68322.0,130.84,131.01,130.82,130.98,68322.0
2021-06-15 09:30:00,130.67,131.03,129.97,130.13,23241.0,130.67,131.03,129.97,130.13,23241.0
2021-06-15 09:35:00,130.33,130.59,130.15,130.21,6059.0,130.33,130.59,130.15,130.21,6059.0
2021-06-15 09:40:00,130.24,130.78,130.1,130.78,5654.0,130.24,130.78,130.1,130.78,5654.0
2021-06-15 09:45:00,130.79,130.96,130.76,130.93,3881.0,130.79,130.96,130.76,130.93,3881.0
2021-06-15 09:50:00,130.98,131.14,130.96,131.0,10569.0,130.98,131.14,130.96,131.0,10569.0
2021-06-15 09:55:00,131.0,131.12,130.93,131.03,8886.0,131.0,131.12,130.93,131.03,8886.0
2021-06-15 10:00:00,131.09,131.22,131.0,131.09,8194.0,131.09,131.22,131.0,131.09,8194.0
2021-06-15 10:05:00,131.07,131.07,130.67,130.95,8845.0,131.07,131.07,130.67,130.95,8845.0
2021-06-15 10:10:00,130.9,131.02,130.88,130.92,9959.0,130.9,131.02,130.88,130.92,9959.0
2021-06-15 10:15:00,130.92,131.09,130.88,131.06,10290.0,130.92,131.09,130.88,131.06,10290.0
2021-06-15 10:20:00,131.06,131.12,130.72,130.85,5707.0,131.06,131.12,130.72,130.85,5707.0
2021-06-15 10:25:00,130.83,130.87,130.66,130.69,6550.0,130.83,130.87,130.66,130.69,6550.0
2021-06-15 10:30:00,130.73,130.88,130.63,130.87,4886.0,130.73,130.88,130.63,130.87,4886.0
2021-06-15 10:35:00,130.78,130.83,130.66,130.8,5423.0,130.78,130.83,130.66,130.8,5423.0
2021-06-15 10:40:00,130.77,130.77,130.4,130.54,3825.0,130.77,130.77,130.4,130.54,3825.0
2021-06-15 10:45:00,130.51,130.83,130.46,130.71,4486.0,130.51,130.83,130.46,130.71,4486.0
2021-06-15 10:50:00,130.7,130.71,130.55,130.66,3110.0,130.7,130.71,130.55,130.66,3110.0
2021-06-15 10:55:00,130.72,130.79,130.64,130.77,4146.0,130.72,130.79,130.64,130.77,4146.0
2021-06-15 11:00:00,130.76,130.81,130.73,130.76,4547.0,130.76,130.81,130.73,130.76,4547.0
2021-06-15 11:05:00,130.73,130.87,130.73,130.82,4159.0,130.73,130.87,130.73,130.82,4159.0
2021-06-15 11:10:00,130.71,130.77,130.6,130.6,6774.0,130.71,130.77,130.6,130.6,6774.0
2021-06-15 11:15:00,130.64,130.81,130.64,130.7,15278.0,130.64,130.81,130.64,130.7,15278.0
2021-06-15 11:20:00,130.7,130.74,130.64,130.7,6513.0,130.7,130.74,130.64,130.7,6513.0
2021-06-15 11:25:00,130.75,130.81,130.52,130.56,3656.0,130.75,130.81,130.52,130.56,3656.0
2021-06-15 11:30:00,130.59,130.73,130.59,130.61,3480.0,130.59,130.73,130.59,130.61,3480.0
2021-06-15 11:35:00,130.59,130.6,130.39,130.42,3319.0,130.59,130.6,130.39,130.42,3319.0
2021-06-15 11:40:00,130.48,130.66,130.48,130.64,3188.0,130.48,130.66,130.48,130.64,3188.0
2021-06-15 11:45:00,130.61,130.65,130.57,130.63,2378.0,130.61,130.65,130.57,130.63,2378.0
2021-06-15 11:50:00,130.63,130.68,130.46,130.46,3890.0,130.63,130.68,130.46,130.46,3890.0
2021-06-15 11:55:00,130.51,130.7,130.51,130.7,2424.0,130.51,130.7,130.51,130.7,2424.0
2021-06-15 12:00:00,130.7,130.72,130.68,130.69,1775.0,130.7,130.72,130.68,130.69,1775.0
2021-06-15 12:05:00,130.71,130.72,130.65,130.69,3246.0,130.71,130.72,130.65,130.69,3246.0
2021-06-15 12:10:00,130.8,130.8,130.68,130.7,2841.0,130.8,130.8,130.68,130.7,2841.0
2021-06-15 12:15:00,130.69,130.7,130.64,130.64,2797.0,130.69,130.7,130.64,130.64,2797.0
2021-06-15 12:20:00,130.63,130.7,130.61,130.64,2268.0,130.63,130.7,130.61,130.64,2268.0
2021-06-15 12:25:00,130.58,130.59,130.49,130.54,1946.0,130.58,130.59,130.49,130.54,1946.0
2021-06-15 12:30:00,130.58,130.65,130.49,130.61,2617.0,130.58,130.65,130.49,130.61,2617.0
2021-06-15 12:35:00,130.67,130.67,130.57,130.59,1402.0,130.67,130.67,130.57,130.59,1402.0
2021-06-15 12:40:00,130.55,130.57,130.4,130.42,2987.0,130.55,130.57,130.4,130.42,2987.0
2021-06-15 12:45:00,130.42,130.5,130.34,130.38,5658.0,130.42,130.5,130.34,130.38,5658.0
2021-06-15 12:50:00,130.38,130.38,130.27,130.33,3805.0,130.38,130.38,130.27,130.33,3805.0
2021-06-15 12:55:00,130.32,130.33,130.18,130.33,3416.0,130.32,130.33,130.18,130.33,3416.0
2021-06-15 13:00:00,130.31,130.31,130.14,130.24,4959.0,130.31,130.31,130.14,130.24,4959.0
2021-06-15 13:05:00,130.24,130.27,130.08,130.09,2500.0,130.24,130.27,130.08,130.09,2500.0
2021-06-15 13:10:00,130.16,130.18,130.1,130.12,3100.0,130.16,130.18,130.1,130.12,3100.0
2021-06-15 13:15:00,130.08,130.1,129.92,130.1,4355.0,130.08,130.1,129.92,130.1,4355.0
2021-06-15 13:20:00,130.14,130.14,129.95,129.96,3440.0,130.14,130.14,129.95,129.96,3440.0
2021-06-15 13:25:00,130.02,130.02,129.81,129.81,2094.0,130.02,130.02,129.81,129.81,2094.0
2021-06-15 13:30:00,129.82,129.84,129.75,129.84,2739.0,129.82,129.84,129.75,129.84,2739.0
2021-06-15 13:35:00,129.82,129.87,129.74,129.74,2609.0,129.82,129.87,129.74,129.74,2609.0
2021-06-15 13:40:00,129.76,129.76,129.69,129.73,5007.0,129.76,129.76,129.69,129.73,5007.0
2021-06-15 13:45:00,129.73,129.73,129.59,129.7,4134.0,129.73,129.73,129.59,129.7,4134.0
2021-06-15 13:50:00,129.66,129.66,129.44,129.5,7186.0,129.66,129.66,129.44,129.5,7186.0
2021-06-15 13:55:00,129.49,129.59,129.48,129.59,4336.0,129.49,129.59,129.48,129.59,4336.0
2021-06-15 14:00:00,129.59,129.66,129.57,129.57,7764.0,129.59,129.66,129.57,129.57,7764.0
2021-06-15 14:05:00,129.58,129.62,129.48,129.49,5975.0,129.58,129.62,129.48,129.49,5975.0
2021-06-15 14:10:00,129.48,129.48,129.14,129.14,3744.0,129.48,129.48,129.14,129.14,3744.0
2021-06-15 14:15:00,129.05,129.17,129.05,129.16,3184.0,129.05,129.17,129.05,129.16,3184.0
2021-06-15 14:20:00,129.14,129.26,129.13,129.24,3332.0,129.14,129.26,129.13,129.24,3332.0
2021-06-15 14:25:00,129.24,129.3,129.12,129.16,3859.0,129.24,129.3,129.12,129.16,3859.0
2021-06-15 14:30:00,129.16,129.28,129.15,129.28,4049.0,129.16,129.28,129.15,129.28,4049.0
2021-06-15 14:35:00,129.28,129.34,129.24,129.32,2504.0,129.28,129.34,129.24,129.32,2504.0
2021-06-15 14:40:00,129.29,129.32,129.24,129.32,3536.0,129.29,129.32,129.24,129.32,3536.0
2021-06-15 14:45:00,129.35,129.4,129.32,129.35,3818.0,129.35,129.4,129.32,129.35,3818.0
2021-06-15 14:50:00,129.34,129.36,129.26,129.34,4130.0,129.34,129.36,129.26,129.34,4130.0
2021-06-15 14:55:00,129.36,129.42,129.33,129.37,4138.0,129.36,129.42,129.33,129.37,4138.0
2021-06-15 15:00:00,129.36,129.39,129.26,129.28,5884.0,129.36,129.39,129.26,129.28,5884.0
2021-06-15 15:05:00,129.3,129.4,129.28,129.38,3147.0,129.3,129.4,129.28,129.38,3147.0
2021-06-15 15:10:00,129.37,129.4,129.35,129.38,3036.0,129.37,129.4,129.35,129.38,3036.0
2021-06-15 15:15:00,129.35,129.43,129.34,129.41,4185.0,129.35,129.43,129.34,129.41,4185.0
2021-06-15 15:20:00,129.4,129.41,129.29,129.34,5486.0,129.4,129.41,129.29,129.34,5486.0
2021-06-15 15:25:00,129.34,129.34,129.24,129.27,5110.0,129.34,129.34,129.24,129.27,5110.0
2021-06-15 15:30:00,129.29,129.33,129.23,129.27,6612.0,129.29,129.33,129.23,129.27,6612.0
2021-06-15 15:35:00,129.27,129.4,129.24,129.4,5804.0,129.27,129.4,129.24,129.4,5804.0
2021-06-15 15:40:00,129.42,129.58,129.4,129.52,9709.0,129.42,129.58,129.4,129.52,9709.0
2021-06-15 15:45:00,129.53,129.75,129.5,129.72,16632.0,129.53,129.75,129.5,129.72,16632.0
2021-06-15 15:50:00,129.67,129.67,129.26,129.37,33193.0,129.67,129.67,129.26,129.37,33193.0
2021-06-15 15:55:00,129.36,129.55,129.35,129.55,63227.0,129.36,129.55,129.35,129.55,63227.0
2021-06-16 09:30:00,129.24,130.39,128.88,129.84,27541.0,129.24,130.39,128.88,129.84,27541.0
2021-06-16 09:35:00,129.84,130.11,129.74,129.97,4109.0,129.84,130.11,129.74,129.97,4109.0
2021-06-16 09:40:00,130.04,130.2,129.88,130.03,2402.0,130.04,130.2,129.88,130.03,2402.0
2021-06-16 09:45:00,130.0,130.0,129.9,129.99,3500.0,130.0,130.0,129.9,129.99,3500.0
2021-06-16 09:50:00,129.93,130.07,129.91,130.05,3197.0,129.93,130.07,129.91,130.05,3197.0
2021-06-16 09:55:00,130.13,130.32,129.99,130.02,3674.0,130.13,130.32,129.99,130.02,3674.0
2021-06-16 10:00:00,130.02,130.34,129.94,130.28,7721.0,130.02,130.34,129.94,130.28,7721.0
2021-06-16 10:05:00,130.28,130.43,130.17,130.21,5118.0,130.28,130.43,130.17,130.21,5118.0
2021-06-16 10:10:00,130.24,130.24,130.06,130.21,2455.0,130.24,130.24,130.06,130.21,2455.0
2021-06-16 10:15:00,130.19,130.21,129.95,130.16,4121.0,130.19,130.21,129.95,130.16,4121.0
2021-06-16 10:20:00,130.25,130.25,129.98,129.98,3526.0,130.25,130.25,129.98,129.98,3526.0
2021-06-16 10:25:00,130.0,130.04,129.93,130.01,2239.0,130.0,130.04,129.93,130.01,2239.0
2021-06-16 10:30:00,129.95,129.99,129.86,129.86,2163.0,129.95,129.99,129.86,129.86,2163.0
2021-06-16 10:35:00,129.81,129.81,129.67,129.79,2900.0,129.81,129.81,129.67,129.79,2900.0
2021-06-16 10:40:00,129.75,129.76,129.63,129.63,3600.0,129.75,129.76,129.63,129.63,3600.0
2021-06-16 10:45:00,129.53,129.67,129.49,129.61,5297.0,129.53,129.67,129.49,129.61,5297.0
2021-06-16 10:50:00,129.61,129.74,129.33,129.39,3740.0,129.61,129.74,129.33,129.39,3740.0
2021-06-16 10:55:00,129.39,129.51,129.36,129.51,2600.0,129.39,129.51,129.36,129.51,2600.0
2021-06-16 11:00:00,129.49,129.52,129.42,129.46,6464.0,129.49,129.52,129.42,129.46,6464.0
2021-06-16 11:05:00,129.46,129.48,129.18,129.31,3400.0,129.46,129.48,129.18,129.31,3400.0
2021-06-16 11:10:00,129.34,129.45,129.24,129.45,1333.0,129.34,129.45,129.24,129.45,1333.0
2021-06-16 11:15:00,129.47,129.51,129.44,129.5,2255.0,129.47,129.51,129.44,129.5,2255.0
2021-06-16 11:20:00,129.49,129.58,129.49,129.57,700.0,129.49,129.58,129.49,129.57,700.0
2021-06-16 11:25:00,129.58,129.61,129.37,129.48,3164.0,129.58,129.61,129.37,129.48,3164.0
2021-06-16 11:30:00,129.47,129.48,129.24,129.28,3081.0,129.47,129.48,129.24,129.28,3081.0
2021-06-16 11:35:00,129.26,129.26,129.03,129.19,1904.0,129.26,129.26,129.03,129.19,1904.0
2021-06-16 11:40:00,129.18,129.21,129.17,129.2,1000.0,129.18,129.21,129.17,129.2,1000.0
2021-06-16 11:45:00,129.2,129.22,129.14,129.21,3783.0,129.2,129.22,129.14,129.21,3783.0
2021-06-16 11:50:00,129.17,129.17,129.1,129.12,1304.0,129.17,129.17,129.1,129.12,1304.0
2021-06-16 11:55:00,129.06,129.06,128.88,128.92,5061.0,129.06,129.06,128.88,128.92,5061.0
2021-06-16 12:00:00,128.95,129.01,128.84,128.84,5615.0,128.95,129.01,128.84,128.84,5615.0
2021-06-16 12:05:00,128.83,128.87,128.67,128.83,2600.0,128.83,128.87,128.67,128.83,2600.0
2021-06-16 12:10:00,128.86,128.88,128.7,128.81,2302.0,128.86,128.88,128.7,128.81,2302.0
2021-06-16 12:15:00,128.76,128.96,128.75,128.93,2608.0,128.76,128.96,128.75,128.93,2608.0
2021-06-16 12:20:00,128.94,129.05,128.84,128.84,3004.0,128.94,129.05,128.84,128.84,3004.0
2021-06-16 12:25:00,128.82,128.85,128.41,128.85,12233.0,128.82,128.85,128.41,128.85,12233.0
2021-06-16 12:30:00,128.95,129.08,128.95,129.08,2105.0,128.95,129.08,128.95,129.08,2105.0
2021-06-16 12:35:00,129.16,129.19,129.14,129.17,2181.0,129.16,129.19,129.14,129.17,2181.0
2021-06-16 12:40:00,129.2,129.2,129.12,129.17,1550.0,129.2,129.2,129.12,129.17,1550.0
2021-06-16 12:45:00,129.17,129.21,129.06,129.18,2808.0,129.17,129.21,129.06,129.18,2808.0
2021-06-16 12:50:00,129.25,129.42,129.18,129.35,4467.0,129.25,129.42,129.18,129.35,4467.0
2021-06-16 12:55:00,129.34,129.42,129.34,129.39,3632.0,129.34,129.42,129.34,129.39,3632.0
2021-06-16 13:00:00,129.4,129.4,129.2,129.33,5800.0,129.4,129.4,129.2,129.33,5800.0
2021-06-16 13:05:00,129.36,129.47,129.36,129.44,3006.0,129.36,129.47,129.36,129.44,3006.0
2021-06-16 13:10:00,129.44,129.45,129.4,129.41,1400.0,129.44,129.45,129.4,129.41,1400.0
2021-06-16 13:15:00,129.44,129.44,129.28,129.38,6390.0,129.44,129.44,129.28,129.38,6390.0
2021-06-16 13:20:00,129.43,129.48,129.34,129.34,2896.0,129.43,129.48,129.34,129.34,2896.0
2021-06-16 13:25:00,129.35,129.35,129.24,129.31,3987.0,129.35,129.35,129.24,129.31,3987.0
2021-06-16 13:30:00,129.3,129.47,129.3,129.43,3200.0,129.3,129.47,129.3,129.43,3200.0
2021-06-16 13:35:00,129.45,129.48,129.38,129.39,2918.0,129.45,129.48,129.38,129.39,2918.0
2021-06-16 13:40:00,129.39,129.39,129.28,129.31,5234.0,129.39,129.39,129.28,129.31,5234.0
2021-06-16 13:45:00,129.26,129.34,129.16,129.16,2300.0,129.26,129.34,129.16,129.16,2300.0
2021-06-16 13:50:00,129.18,129.38,129.15,129.38,4038.0,129.18,129.38,129.15,129.38,4038.0
2021-06-16 13:55:00,129.37,129.41,129.21,129.28,3738.0,129.37,129.41,129.21,129.28,3738.0
2021-06-16 14:00:00,129.24,129.24,127.88,127.88,13459.0,129.24,129.24,127.88,127.88,13459.0
2021-06-16 14:05:00,127.9,128.3,127.67,127.94,8091.0,127.9,128.3,127.67,127.94,8091.0
2021-06-16 14:10:00,127.94,128.02,127.34,127.47,6962.0,127.94,128.02,127.34,127.47,6962.0
2021-06-16 14:15:00,127.45,127.45,126.98,127.15,8614.0,127.45,127.45,126.98,127.15,8614.0
2021-06-16 14:20:00,127.18,127.5,127.15,127.49,3521.0,127.18,127.5,127.15,127.49,3521.0
2021-06-16 14:25:00,127.62,128.01,127.5,127.9,9488.0,127.62,128.01,127.5,127.9,9488.0
2021-06-16 14:30:00,127.9,127.98,127.69,127.7,6813.0,127.9,127.98,127.69,127.7,6813.0
2021-06-16 14:35:00,127.67,127.73,127.19,127.25,9962.0,127.67,127.73,127.19,127.25,9962.0
2021-06-16 14:40:00,127.28,127.34,126.76,126.77,7634.0,127.28,127.34,126.76,126.77,7634.0
2021-06-16 14:45:00,126.83,127.32,126.73,127.09,6591.0,126.83,127.32,126.73,127.09,6591.0
2021-06-16 14:50:00,127.06,127.2,126.96,127.16,8036.0,127.06,127.2,126.96,127.16,8036.0
2021-06-16 14:55:00,127.2,127.52,127.04,127.49,6899.0,127.2,127.52,127.04,127.49,6899.0
2021-06-16 15:00:00,127.44,127.58,127.36,127.42,5488.0,127.44,127.58,127.36,127.42,5488.0
2021-06-16 15:05:00,127.44,127.87,127.44,127.87,4744.0,127.44,127.87,127.44,127.87,4744.0
2021-06-16 15:10:00,127.91,128.23,127.9,128.21,6014.0,127.91,128.23,127.9,128.21,6014.0
2021-06-16 15:15:00,128.24,128.36,128.2,128.3,7972.0,128.24,128.36,128.2,128.3,7972.0
2021-06-16 15:20:00,128.3,128.52,128.27,128.52,7031.0,128.3,128.52,128.27,128.52,7031.0
2021-06-16 15:25:00,128.52,128.65,128.32,128.33,10762.0,128.52,128.65,128.32,128.33,10762.0
2021-06-16 15:30:00,128.35,128.43,128.25,128.27,8032.0,128.35,128.43,128.25,128.27,8032.0
2021-06-16 15:35:00,128.26,128.52,128.22,128.51,7856.0,128.26,128.52,128.22,128.51,7856.0
2021-06-16 15:40:00,128.58,128.78,128.47,128.49,14218.0,128.58,128.78,128.47,128.49,14218.0
2021-06-16 15:45:00,128.48,128.49,128.34,128.35,11699.0,128.48,128.49,128.34,128.35,11699.0
2021-06-16 15:50:00,128.34,128.38,128.09,128.17,44909.0,128.34,128.38,128.09,128.17,44909.0
2021-06-16 15:55:00,128.18,128.24,128.12,128.19,27677.0,128.18,128.24,128.12,128.19,27677.0
2021-06-17 09:30:00,127.03,127.81,127.03,127.75,17165.0,127.03,127.81,127.03,127.75,17165.0
2021-06-17 09:35:00,127.8,128.2,127.8,128.06,2573.0,127.8,128.2,127.8,128.06,2573.0
2021-06-17 09:40:00,128.07,128.49,128.06,128.16,5062.0,128.07,128.49,128.06,128.16,5062.0
2021-06-17 09:45:00,128.24,128.49,128.21,128.28,4455.0,128.24,128.49,128.21,128.28,4455.0
2021-06-17 09:50:00,128.35,128.65,128.33,128.35,3339.0,128.35,128.65,128.33,128.35,3339.0
2021-06-17 09:55:00,128.44,128.48,128.28,128.48,3385.0,128.44,128.48,128.28,128.48,3385.0
2021-06-17 10:00:00,128.39,128.7,128.36,128.57,6721.0,128.39,128.7,128.36,128.57,6721.0
2021-06-17 10:05:00,128.58,128.59,128.34,128.45,5759.0,128.58,128.59,128.34,128.45,5759.0
2021-06-17 10:10:00,128.46,128.81,128.44,128.75,6045.0,128.46,128.81,128.44,128.75,6045.0
2021-06-17 10:15:00,128.6,128.85,128.6,128.77,4034.0,128.6,128.85,128.6,128.77,4034.0
2021-06-17 10:20:00,128.74,128.96,128.7,128.94,3512.0,128.74,128.96,128.7,128.94,3512.0
2021-06-17 10:25:00,129.03,129.25,128.99,129.13,7128.0,129.03,129.25,128.99,129.13,7128.0
2021-06-17 10:30:00,129.09,129.51,129.09,129.25,6505.0,129.09,129.51,129.09,129.25,6505.0
2021-06-17 10:35:00,129.2,129.61,129.14,129.5,5893.0,129.2,129.61,129.14,129.5,5893.0
2021-06-17 10:40:00,129.54,129.55,129.4,129.47,4826.0,129.54,129.55,129.4,129.47,4826.0
2021-06-17 10:45:00,129.46,129.49,129.24,129.31,4032.0,129.46,129.49,129.24,129.31,4032.0
2021-06-17 10:50:00,129.26,129.44,129.26,129.35,4825.0,129.26,129.44,129.26,129.35,4825.0
2021-06-17 10:55:00,129.43,129.54,129.28,129.5,23149.0,129.43,129.54,129.28,129.5,23149.0
2021-06-17 11:00:00,129.58,129.68,129.44,129.46,5055.0,129.58,129.68,129.44,129.46,5055.0
2021-06-17 11:05:00,129.54,129.68,129.54,129.59,2225.0,129.54,129.68,129.54,129.59,2225.0
2021-06-17 11:10:00,129.68,129.73,129.52,129.54,5411.0,129.68,129.73,129.52,129.54,5411.0
2021-06-17 11:15:00,129.63,129.95,129.57,129.81,9172.0,129.63,129.95,129.57,129.81,9172.0
2021-06-17 11:20:00,129.82,130.09,129.7,130.0,6780.0,129.82,130.09,129.7,130.0,6780.0
2021-06-17 11:25:00,130.08,130.34,130.04,130.34,3532.0,130.08,130.34,130.04,130.34,3532.0
2021-06-17 11:30:00,130.31,130.65,130.13,130.65,5144.0,130.31,130.65,130.13,130.65,5144.0
2021-06-17 11:35:00,130.63,130.63,130.45,130.51,5209.0,130.63,130.63,130.45,130.51,5209.0
2021-06-17 11:40:00,130.53,130.6,130.47,130.51,4863.0,130.53,130.6,130.47,130.51,4863.0
2021-06-17 11:45:00,130.51,130.69,130.5,130.67,10195.0,130.51,130.69,130.5,130.67,10195.0
2021-06-17 11:50:00,130.64,130.66,130.35,130.45,3345.0,130.64,130.66,130.35,130.45,3345.0
2021-06-17 11:55:00,130.47,130.48,130.15,130.15,2600.0,130.47,130.48,130.15,130.15,2600.0
2021-06-17 12:00:00,130.19,130.33,130.11,130.32,4203.0,130.19,130.33,130.11,130.32,4203.0
2021-06-17 12:05:00,130.28,130.29,130.08,130.15,1889.0,130.28,130.29,130.08,130.15,1889.0
2021-06-17 12:10:00,130.1,130.38,130.1,130.33,5267.0,130.1,130.38,130.1,130.33,5267.0
2021-06-17 12:15:00,130.36,130.36,129.95,129.95,9960.0,130.36,130.36,129.95,129.95,9960.0
2021-06-17 12:20:00,129.96,129.96,129.68,129.68,4476.0,129.96,129.96,129.68,129.68,4476.0
2021-06-17 12:25:00,129.78,129.85,129.65,129.78,8845.0,129.78,129.85,129.65,129.78,8845.0
2021-06-17 12:30:00,129.72,129.77,129.55,129.72,4203.0,129.72,129.77,129.55,129.72,4203.0
2021-06-17 12:35:00,129.74,129.92,129.72,129.91,2356.0,129.74,129.92,129.72,129.91,2356.0
2021-06-17 12:40:00,129.96,130.05,129.86,129.89,4677.0,129.96,130.05,129.86,129.89,4677.0
2021-06-17 12:45:00,129.93,129.99,129.83,129.85,8102.0,129.93,129.99,129.83,129.85,8102.0
2021-06-17 12:50:00,129.85,130.04,129.72,129.98,4104.0,129.85,130.04,129.72,129.98,4104.0
2021-06-17 12:55:00,129.88,130.0,129.81,129.98,2732.0,129.88,130.0,129.81,129.98,2732.0
2021-06-17 13:00:00,129.99,130.15,129.98,130.02,2465.0,129.99,130.15,129.98,130.02,2465.0
2021-06-17 13:05:00,130.24,130.34,130.21,130.31,1515.0,130.24,130.34,130.21,130.31,1515.0
2021-06-17 13:10:00,130.27,130.33,130.16,130.24,7526.0,130.27,130.33,130.16,130.24,7526.0
2021-06-17 13:15:00,130.25,130.27,130.15,130.2,900.0,130.25,130.27,130.15,130.2,900.0
2021-06-17 13:20:00,130.22,130.42,130.22,130.31,2800.0,130.22,130.42,130.22,130.31,2800.0
2021-06-17 13:25:00,130.33,130.5,130.33,130.45,2507.0,130.33,130.5,130.33,130.45,2507.0
2021-06-17 13:30:00,130.49,130.62,130.48,130.59,2491.0,130.49,130.62,130.48,130.59,2491.0
2021-06-17 13:35:00,130.56,130.56,130.45,130.52,2295.0,130.56,130.56,130.45,130.52,2295.0
2021-06-17 13:40:00,130.56,130.67,130.53,130.61,5208.0,130.56,130.67,130.53,130.61,5208.0
2021-06-17 13:45:00,130.61,130.69,130.56,130.62,10469.0,130.61,130.69,130.56,130.62,10469.0
2021-06-17 13:50:00,130.64,130.75,130.56,130.56,3363.0,130.64,130.75,130.56,130.56,3363.0
2021-06-17 13:55:00,130.59,130.67,130.55,130.66,4208.0,130.59,130.67,130.55,130.66,4208.0
2021-06-17 14:00:00,130.68,130.74,130.5,130.63,5156.0,130.68,130.74,130.5,130.63,5156.0
2021-06-17 14:05:00,130.62,130.62,130.5,130.59,3886.0,130.62,130.62,130.5,130.59,3886.0
2021-06-17 14:10:00,130.59,130.76,130.59,130.76,2900.0,130.59,130.76,130.59,130.76,2900.0
2021-06-17 14:15:00,130.81,130.91,130.71,130.86,6503.0,130.81,130.91,130.71,130.86,6503.0
2021-06-17 14:20:00,130.84,130.88,130.8,130.86,5503.0,130.84,130.88,130.8,130.86,5503.0
2021-06-17 14:25:00,130.83,130.9,130.74,130.9,12844.0,130.83,130.9,130.74,130.9,12844.0
2021-06-17 14:30:00,130.88,130.97,130.82,130.93,15354.0,130.88,130.97,130.82,130.93,15354.0
2021-06-17 14:35:00,130.94,130.99,130.88,130.97,8985.0,130.94,130.99,130.88,130.97,8985.0
2021-06-17 14:40:00,130.97,130.98,130.83,130.98,9796.0,130.97,130.98,130.83,130.98,9796.0
2021-06-17 14:45:00,131.03,131.04,130.85,130.9,8234.0,131.03,131.04,130.85,130.9,8234.0
2021-06-17 14:50:00,130.88,131.01,130.83,130.99,8175.0,130.88,131.01,130.83,130.99,8175.0
2021-06-17 14:55:00,131.02,131.16,130.96,130.96,14237.0,131.02,131.16,130.96,130.96,14237.0
2021-06-17 15:00:00,130.93,131.25,130.9,131.2,15414.0,130.93,131.25,130.9,131.2,15414.0
2021-06-17 15:05:00,131.2,131.27,131.12,131.26,9555.0,131.2,131.27,131.12,131.26,9555.0
2021-06-17 15:10:00,131.26,131.42,131.22,131.42,11279.0,131.26,131.42,131.22,131.42,11279.0
2021-06-17 15:15:00,131.39,131.49,131.34,131.38,13491.0,131.39,131.49,131.34,131.38,13491.0
2021-06-17 15:20:00,131.41,131.43,131.21,131.24,9147.0,131.41,131.43,131.21,131.24,9147.0
2021-06-17 15:25:00,131.25,131.33,131.22,131.27,6589.0,131.25,131.33,131.22,131.27,6589.0
2021-06-17 15:30:00,131.26,131.3,131.08,131.1,16091.0,131.26,131.3,131.08,131.1,16091.0
2021-06-17 15:35:00,131.06,131.16,130.98,131.14,21506.0,131.06,131.16,130.98,131.14,21506.0
2021-06-17 15:40:00,131.12,131.28,131.1,131.23,16060.0,131.12,131.28,131.1,131.23,16060.0
2021-06-17 15:45:00,131.23,131.41,131.18,131.3,21900.0,131.23,131.41,131.18,131.3,21900.0
2021-06-17 15:50:00,131.25,131.3,131.16,131.21,38251.0,131.25,131.3,131.16,131.21,38251.0
2021-06-17 15:55:00,131.21,131.28,130.87,130.95,66924.0,131.21,131.28,130.87,130.95,66924.0
2021-06-18 09:30:00,130.55,131.53,130.19,131.15,185625.0,130.55,131.53,130.19,131.15,185625.0
2021-06-18 09:35:00,131.07,131.18,130.41,130.87,10434.0,131.07,131.18,130.41,130.87,10434.0
2021-06-18 09:40:00,130.93,131.5,130.84,131.29,7605.0,130.93,131.5,130.84,131.29,7605.0
2021-06-18 09:45:00,131.23,131.38,131.07,131.17,9500.0,131.23,131.38,131.07,131.17,9500.0
2021-06-18 09:50:00,131.29,131.29,130.6,130.75,14858.0,131.29,131.29,130.6,130.75,14858.0
2021-06-18 09:55:00,130.8,131.5,130.8,131.12,8920.0,130.8,131.5,130.8,131.12,8920.0
2021-06-18 10:00:00,131.15,131.28,130.88,130.93,12540.0,131.15,131.28,130.88,130.93,12540.0
2021-06-18 10:05:00,130.93,131.44,130.91,131.4,11503.0,130.93,131.44,130.91,131.4,11503.0
2021-06-18 10:10:00,131.41,131.63,131.07,131.5,11164.0,131.41,131.63,131.07,131.5,11164.0
2021-06-18 10:15:00,131.53,131.88,131.48,131.76,10554.0,131.53,131.88,131.48,131.76,10554.0
2021-06-18 10:20:00,131.73,131.84,131.47,131.56,12234.0,131.73,131.84,131.47,131.56,12234.0
2021-06-18 10:25:00,131.53,131.61,131.33,131.59,6230.0,131.53,131.61,131.33,131.59,6230.0
2021-06-18 10:30:00,131.52,131.58,131.06,131.56,9618.0,131.52,131.58,131.06,131.56,9618.0
2021-06-18 10:35:00,131.55,131.68,131.51,131.67,15056.0,131.55,131.68,131.51,131.67,15056.0
2021-06-18 10:40:00,131.67,131.81,131.59,131.62,9511.0,131.67,131.81,131.59,131.62,9511.0
2021-06-18 10:45:00,131.57,131.63,131.29,131.33,8661.0,131.57,131.63,131.29,131.33,8661.0
2021-06-18 10:50:00,131.29,131.31,130.92,131.02,14961.0,131.29,131.31,130.92,131.02,14961.0
2021-06-18 10:55:00,131.0,131.19,130.99,131.03,6622.0,131.0,131.19,130.99,131.03,6622.0
2021-06-18 11:00:00,130.98,131.09,130.9,130.97,9534.0,130.98,131.09,130.9,130.97,9534.0
2021-06-18 11:05:00,130.96,131.03,130.82,130.82,6541.0,130.96,131.03,130.82,130.82,6541.0
2021-06-18 11:10:00,130.77,130.81,130.2,130.22,9129.0,130.77,130.81,130.2,130.22,9129.0
2021-06-18 11:15:00,130.23,130.42,130.23,130.37,8790.0,130.23,130.42,130.23,130.37,8790.0
2021-06-18 11:20:00,130.34,130.46,130.29,130.29,9103.0,130.34,130.46,130.29,130.29,9103.0
2021-06-18 11:25:00,130.23,130.34,130.09,130.09,6961.0,130.23,130.34,130.09,130.09,6961.0
2021-06-18 11:30:00,130.02,130.33,129.93,130.22,19297.0,130.02,130.33,129.93,130.22,19297.0
2021-06-18 11:35:00,130.17,130.4,130.07,130.29,8230.0,130.17,130.4,130.07,130.29,8230.0
2021-06-18 11:40:00,130.29,130.3,130.17,130.2,5976.0,130.29,130.3,130.17,130.2,5976.0
2021-06-18 11:45:00,130.1,130.31,130.1,130.22,5833.0,130.1,130.31,130.1,130.22,5833.0
2021-06-18 11:50:00,130.24,130.29,129.95,129.96,7283.0,130.24,130.29,129.95,129.96,7283.0
2021-06-18 11:55:00,129.9,130.15,129.87,130.14,6066.0,129.9,130.15,129.87,130.14,6066.0
2021-06-18 12:00:00,130.2,130.44,130.05,130.39,11763.0,130.2,130.44,130.05,130.39,11763.0
2021-06-18 12:05:00,130.42,130.74,130.32,130.74,14783.0,130.42,130.74,130.32,130.74,14783.0
2021-06-18 12:10:00,130.76,130.84,130.65,130.76,38816.0,130.76,130.84,130.65,130.76,38816.0
2021-06-18 12:15:00,130.78,130.85,130.72,130.81,15795.0,130.78,130.85,130.72,130.81,15795.0
2021-06-18 12:20:00,130.81,131.24,130.78,131.18,28214.0,130.81,131.24,130.78,131.18,28214.0
2021-06-18 12:25:00,131.18,131.33,131.1,131.16,27032.0,131.18,131.33,131.1,131.16,27032.0
2021-06-18 12:30:00,131.18,131.36,131.16,131.36,6348.0,131.18,131.36,131.16,131.36,6348.0
2021-06-18 12:35:00,131.37,131.45,131.3,131.32,6826.0,131.37,131.45,131.3,131.32,6826.0
2021-06-18 12:40:00,131.32,131.33,131.12,131.12,42450.0,131.32,131.33,131.12,131.12,42450.0
2021-06-18 12:45:00,131.05,131.05,130.81,131.05,9376.0,131.05,131.05,130.81,131.05,9376.0
2021-06-18 12:50:00,131.08,131.27,131.08,131.14,8487.0,131.08,131.27,131.08,131.14,8487.0
2021-06-18 12:55:00,131.16,131.25,131.11,131.22,25321.0,131.16,131.25,131.11,131.22,25321.0
2021-06-18 13:00:00,131.21,131.23,131.1,131.19,9032.0,131.21,131.23,131.1,131.19,9032.0
2021-06-18 13:05:00,131.14,131.23,131.12,131.15,6468.0,131.14,131.23,131.12,131.15,6468.0
2021-06-18 13:10:00,131.2,131.34,131.2,131.22,8065.0,131.2,131.34,131.2,131.22,8065.0
2021-06-18 13:15:00,131.25,131.25,131.15,131.17,7967.0,131.25,131.25,131.15,131.17,7967.0
2021-06-18 13:20:00,131.18,131.18,130.9,130.96,4783.0,131.18,131.18,130.9,130.96,4783.0
2021-06-18 13:25:00,130.97,131.07,130.9,130.97,2822.0,130.97,131.07,130.9,130.97,2822.0
2021-06-18 13:30:00,130.96,131.21,130.96,131.2,6832.0,130.96,131.21,130.96,131.2,6832.0
2021-06-18 13:35:00,131.2,131.25,131.06,131.1,3669.0,131.2,131.25,131.06,131.1,3669.0
2021-06-18 13:40:00,131.15,131.17,131.06,131.06,3902.0,131.15,131.17,131.06,131.06,3902.0
2021-06-18 13:45:00,131.05,131.07,130.87,130.95,7082.0,131.05,131.07,130.87,130.95,7082.0
2021-06-18 13:50:00,130.91,131.06,130.82,131.04,4529.0,130.91,131.06,130.82,131.04,4529.0
2021-06-18 13:55:00,131.01,131.07,130.98,131.01,3152.0,131.01,131.07,130.98,131.01,3152.0
2021-06-18 14:00:00,131.03,131.3,130.9,131.18,10123.0,131.03,131.3,130.9,131.18,10123.0
2021-06-18 14:05:00,131.07,131.17,131.07,131.12,6205.0,131.07,131.17,131.07,131.12,6205.0
2021-06-18 14:10:00,131.13,131.2,131.01,131.15,6697.0,131.13,131.2,131.01,131.15,6697.0
2021-06-18 14:15:00,131.16,131.24,131.1,131.19,10379.0,131.16,131.24,131.1,131.19,10379.0
2021-06-18 14:20:00,131.25,131.38,131.13,131.15,5100.0,131.25,131.38,131.13,131.15,5100.0
2021-06-18 14:25:00,131.16,131.22,131.1,131.18,6940.0,131.16,131.22,131.1,131.18,6940.0
2021-06-18 14:30:00,131.17,131.25,131.06,131.07,5594.0,131.17,131.25,131.06,131.07,5594.0
2021-06-18 14:35:00,131.09,131.13,131.02,131.08,6131.0,131.09,131.13,131.02,131.08,6131.0
2021-06-18 14:40:00,131.15,131.15,130.91,130.96,8005.0,131.15,131.15,130.91,130.96,8005.0
2021-06-18 14:45:00,130.96,131.05,130.95,131.02,12113.0,130.96,131.05,130.95,131.02,12113.0
2021-06-18 14:50:00,131.07,131.16,130.75,130.78,12230.0,131.07,131.16,130.75,130.78,12230.0
2021-06-18 14:55:00,130.75,130.92,130.74,130.87,27151.0,130.75,130.92,130.74,130.87,27151.0
2021-06-18 15:00:00,130.87,131.0,130.77,130.82,12590.0,130.87,131.0,130.77,130.82,12590.0
2021-06-18 15:05:00,130.84,130.92,130.73,130.87,9374.0,130.84,130.92,130.73,130.87,9374.0
2021-06-18 15:10:00,130.89,131.1,130.82,131.08,12092.0,130.89,131.1,130.82,131.08,12092.0
2021-06-18 15:15:00,131.06,131.37,131.02,131.37,15801.0,131.06,131.37,131.02,131.37,15801.0
2021-06-18 15:20:00,131.43,131.52,131.35,131.5,13652.0,131.43,131.52,131.35,131.5,13652.0
2021-06-18 15:25:00,131.49,131.49,131.27,131.3,24844.0,131.49,131.49,131.27,131.3,24844.0
2021-06-18 15:30:00,131.31,131.32,131.09,131.25,16235.0,131.31,131.32,131.09,131.25,16235.0
2021-06-18 15:35:00,131.25,131.28,131.17,131.2,20799.0,131.25,131.28,131.17,131.2,20799.0
2021-06-18 15:40:00,131.2,131.39,131.14,131.24,27576.0,131.2,131.39,131.14,131.24,27576.0
2021-06-18 15:45:00,131.25,131.33,131.02,131.03,44030.0,131.25,131.33,131.02,131.03,44030.0
2021-06-18 15:50:00,131.06,131.22,130.23,130.55,109568.0,131.06,131.22,130.23,130.55,109568.0
2021-06-18 15:55:00,130.65,130.93,130.27,130.48,142399.0,130.65,130.93,130.27,130.48,142399.0
2021-06-21 09:30:00,130.47,131.15,129.43,129.47,43639.0,130.47,131.15,129.43,129.47,43639.0
2021-06-21 09:35:00,129.33,129.55,128.93,129.04,15795.0,129.33,129.55,128.93,129.04,15795.0
2021-06-21 09:40:00,129.03,130.29,128.92,130.29,21139.0,129.03,130.29,128.92,130.29,21139.0
2021-06-21 09:45:00,130.28,130.44,129.79,130.44,6399.0,130.28,130.44,129.79,130.44,6399.0
2021-06-21 09:50:00,130.45,130.94,130.35,130.89,10210.0,130.45,130.94,130.35,130.89,10210.0
2021-06-21 09:55:00,131.03,131.29,130.92,131.16,6165.0,131.03,131.29,130.92,131.16,6165.0
2021-06-21 10:00:00,131.21,131.31,131.01,131.18,12101.0,131.21,131.31,131.01,131.18,12101.0
2021-06-21 10:05:00,131.17,131.35,130.98,131.18,11616.0,131.17,131.35,130.98,131.18,11616.0
2021-06-21 10:10:00,131.19,131.26,130.77,130.86,7490.0,131.19,131.26,130.77,130.86,7490.0
2021-06-21 10:15:00,130.87,130.87,130.63,130.65,2554.0,130.87,130.87,130.63,130.65,2554.0
2021-06-21 10:20:00,130.65,131.06,130.56,130.76,14558.0,130.65,131.06,130.56,130.76,14558.0
2021-06-21 10:25:00,130.84,131.18,130.75,131.09,7609.0,130.84,131.18,130.75,131.09,7609.0
2021-06-21 10:30:00,131.1,131.45,131.01,131.27,5645.0,131.1,131.45,131.01,131.27,5645.0
2021-06-21 10:35:00,131.33,131.55,131.25,131.39,4201.0,131.33,131.55,131.25,131.39,4201.0
2021-06-21 10:40:00,131.42,131.53,131.36,131.46,2922.0,131.42,131.53,131.36,131.46,2922.0
2021-06-21 10:45:00,131.48,131.61,131.4,131.52,6334.0,131.48,131.61,131.4,131.52,6334.0
2021-06-21 10:50:00,131.56,131.77,131.49,131.66,8235.0,131.56,131.77,131.49,131.66,8235.0
2021-06-21 10:55:00,131.71,131.82,131.61,131.67,5872.0,131.71,131.82,131.61,131.67,5872.0
2021-06-21 11:00:00,131.7,132.27,131.65,132.24,11447.0,131.7,132.27,131.65,132.24,11447.0
2021-06-21 11:05:00,132.18,132.38,132.16,132.17,5406.0,132.18,132.38,132.16,132.17,5406.0
2021-06-21 11:10:00,132.19,132.22,132.0,132.13,7452.0,132.19,132.22,132.0,132.13,7452.0
2021-06-21 11:15:00,132.08,132.22,132.08,132.17,7180.0,132.08,132.22,132.08,132.17,7180.0
2021-06-21 11:20:00,132.18,132.35,132.0,132.32,9191.0,132.18,132.35,132.0,132.32,9191.0
2021-06-21 11:25:00,132.28,132.53,132.09,132.39,16140.0,132.28,132.53,132.09,132.39,16140.0
2021-06-21 11:30:00,132.38,132.47,132.29,132.31,13701.0,132.38,132.47,132.29,132.31,13701.0
2021-06-21 11:35:00,132.32,132.43,132.22,132.41,6309.0,132.32,132.43,132.22,132.41,6309.0
2021-06-21 11:40:00,132.41,132.78,132.39,132.71,9008.0,132.41,132.78,132.39,132.71,9008.0
2021-06-21 11:45:00,132.7,132.77,132.63,132.67,9018.0,132.7,132.77,132.63,132.67,9018.0
2021-06-21 11:50:00,132.64,132.68,132.4,132.4,10803.0,132.64,132.68,132.4,132.4,10803.0
2021-06-21 11:55:00,132.4,132.63,132.4,132.62,7038.0,132.4,132.63,132.4,132.62,7038.0
2021-06-21 12:00:00,132.65,132.68,132.46,132.46,8164.0,132.65,132.68,132.46,132.46,8164.0
2021-06-21 12:05:00,132.42,132.6,132.42,132.6,43229.0,132.42,132.6,132.42,132.6,43229.0
2021-06-21 12:10:00,132.6,132.6,132.27,132.36,5542.0,132.6,132.6,132.27,132.36,5542.0
2021-06-21 12:15:00,132.34,132.57,132.34,132.45,6209.0,132.34,132.57,132.34,132.45,6209.0
2021-06-21 12:20:00,132.46,132.47,132.2,132.25,5226.0,132.46,132.47,132.2,132.25,5226.0
2021-06-21 12:25:00,132.28,132.4,132.28,132.35,3682.0,132.28,132.4,132.28,132.35,3682.0
2021-06-21 12:30:00,132.34,132.36,132.14,132.18,3674.0,132.34,132.36,132.14,132.18,3674.0
2021-06-21 12:35:00,132.17,132.34,132.17,132.25,3960.0,132.17,132.34,132.17,132.25,3960.0
2021-06-21 12:40:00,132.29,132.35,132.19,132.25,4096.0,132.29,132.35,132.19,132.25,4096.0
2021-06-21 12:45:00,132.25,132.25,132.01,132.04,4962.0,132.25,132.25,132.01,132.04,4962.0
2021-06-21 12:50:00,131.95,131.96,131.78,131.8,4490.0,131.95,131.96,131.78,131.8,4490.0
2021-06-21 12:55:00,131.73,131.78,131.65,131.7,3476.0,131.73,131.78,131.65,131.7,3476.0
2021-06-21 13:00:00,131.63,131.64,131.53,131.61,1957.0,131.63,131.64,131.53,131.61,1957.0
2021-06-21 13:05:00,131.55,131.61,131.51,131.61,1896.0,131.55,131.61,131.51,131.61,1896.0
2021-06-21 13:10:00,131.65,131.65,131.53,131.53,1813.0,131.65,131.65,131.53,131.53,1813.0
2021-06-21 13:15:00,131.58,131.77,131.58,131.71,7671.0,131.58,131.77,131.58,131.71,7671.0
2021-06-21 13:20:00,131.69,131.81,131.68,131.78,2720.0,131.69,131.81,131.68,131.78,2720.0
2021-06-21 13:25:00,131.82,131.89,131.7,131.7,1455.0,131.82,131.89,131.7,131.7,1455.0
2021-06-21 13:30:00,131.74,131.84,131.74,131.74,3257.0,131.74,131.84,131.74,131.74,3257.0
2021-06-21 13:35:00,131.74,131.87,131.72,131.84,3287.0,131.74,131.87,131.72,131.84,3287.0
2021-06-21 13:40:00,131.9,131.96,131.7,131.8,7149.0,131.9,131.96,131.7,131.8,7149.0
2021-06-21 13:45:00,131.79,131.97,131.74,131.96,1601.0,131.79,131.97,131.74,131.96,1601.0
2021-06-21 13:50:00,131.96,132.4,131.95,132.4,13696.0,131.96,132.4,131.95,132.4,13696.0
2021-06-21 13:55:00,132.41,132.48,132.32,132.46,6930.0,132.41,132.48,132.32,132.46,6930.0
2021-06-21 14:00:00,132.49,132.59,132.37,132.37,14334.0,132.49,132.59,132.37,132.37,14334.0
2021-06-21 14:05:00,132.39,132.68,132.38,132.62,8989.0,132.39,132.68,132.38,132.62,8989.0
2021-06-21 14:10:00,132.6,132.63,132.51,132.55,6481.0,132.6,132.63,132.51,132.55,6481.0
2021-06-21 14:15:00,132.54,132.61,132.47,132.49,7246.0,132.54,132.61,132.47,132.49,7246.0
2021-06-21 14:20:00,132.47,132.61,132.47,132.55,4971.0,132.47,132.61,132.47,132.55,4971.0
2021-06-21 14:25:00,132.53,132.54,132.42,132.46,7658.0,132.53,132.54,132.42,132.46,7658.0
2021-06-21 14:30:00,132.43,132.45,132.34,132.41,7192.0,132.43,132.45,132.34,132.41,7192.0
2021-06-21 14:35:00,132.43,132.43,132.11,132.12,3066.0,132.43,132.43,132.11,132.12,3066.0
2021-06-21 14:40:00,132.15,132.24,132.13,132.21,2416.0,132.15,132.24,132.13,132.21,2416.0
2021-06-21 14:45:00,132.17,132.23,132.16,132.17,5046.0,132.17,132.23,132.16,132.17,5046.0
2021-06-21 14:50:00,132.14,132.28,132.1,132.27,3449.0,132.14,132.28,132.1,132.27,3449.0
2021-06-21 14:55:00,132.26,132.37,132.21,132.35,9165.0,132.26,132.37,132.21,132.35,9165.0
2021-06-21 15:00:00,132.36,132.4,132.31,132.35,2457.0,132.36,132.4,132.31,132.35,2457.0
2021-06-21 15:05:00,132.38,132.39,132.23,132.27,4539.0,132.38,132.39,132.23,132.27,4539.0
2021-06-21 15:10:00,132.25,132.25,132.15,132.19,4143.0,132.25,132.25,132.15,132.19,4143.0
2021-06-21 15:15:00,132.2,132.29,132.15,132.21,9222.0,132.2,132.29,132.15,132.21,9222.0
2021-06-21 15:20:00,132.17,132.24,132.16,132.17,4381.0,132.17,132.24,132.16,132.17,4381.0
2021-06-21 15:25:00,132.17,132.18,131.98,132.08,7850.0,132.17,132.18,131.98,132.08,7850.0
2021-06-21 15:30:00,132.07,132.12,131.96,132.11,11182.0,132.07,132.12,131.96,132.11,11182.0
2021-06-21 15:35:00,132.12,132.12,132.01,132.03,6874.0,132.12,132.12,132.01,132.03,6874.0
2021-06-21 15:40:00,132.05,132.05,131.94,132.0,17142.0,132.05,132.05,131.94,132.0,17142.0
2021-06-21 15:45:00,132.01,132.06,131.91,132.0,15629.0,132.01,132.06,131.91,132.0,15629.0
2021-06-21 15:50:00,132.02,132.22,131.9,132.18,36604.0,132.02,132.22,131.9,132.18,36604.0
2021-06-21 15:55:00,132.18,132.18,132.01,132.13,44293.0,132.18,132.18,132.01,132.13,44293.0
2021-06-22 09:30:00,131.97,132.22,131.31,132.16,21625.0,131.97,132.22,131.31,132.16,21625.0
2021-06-22 09:35:00,132.15,132.43,132.07,132.26,5800.0,132.15,132.43,132.07,132.26,5800.0
2021-06-22 09:40:00,132.34,132.53,131.9,131.93,8233.0,132.34,132.53,131.9,131.93,8233.0
2021-06-22 09:45:00,131.87,132.23,131.84,131.93,8919.0,131.87,132.23,131.84,131.93,8919.0
2021-06-22 09:50:00,132.08,132.08,131.77,132.07,3971.0,132.08,132.08,131.77,132.07,3971.0
2021-06-22 09:55:00,132.23,132.44,132.12,132.2,6362.0,132.23,132.44,132.12,132.2,6362.0
2021-06-22 10:00:00,132.2,132.61,132.01,132.41,7516.0,132.2,132.61,132.01,132.41,7516.0
2021-06-22 10:05:00,132.39,132.48,132.2,132.27,6801.0,132.39,132.48,132.2,132.27,6801.0
2021-06-22 10:10:00,132.26,132.57,132.19,132.57,7144.0,132.26,132.57,132.19,132.57,7144.0
2021-06-22 10:15:00,132.5,132.71,132.46,132.69,5034.0,132.5,132.71,132.46,132.69,5034.0
2021-06-22 10:20:00,132.75,132.82,132.6,132.69,5838.0,132.75,132.82,132.6,132.69,5838.0
2021-06-22 10:25:00,132.66,132.88,132.6,132.78,12932.0,132.66,132.88,132.6,132.78,12932.0
2021-06-22 10:30:00,132.83,133.03,132.58,132.71,10830.0,132.83,133.03,132.58,132.71,10830.0
2021-06-22 10:35:00,132.69,132.79,132.69,132.69,1928.0,132.69,132.79,132.69,132.69,1928.0
2021-06-22 10:40:00,132.69,132.75,132.58,132.73,8053.0,132.69,132.75,132.58,132.73,8053.0
2021-06-22 10:45:00,132.75,132.86,132.64,132.85,4427.0,132.75,132.86,132.64,132.85,4427.0
2021-06-22 10:50:00,132.86,132.93,132.74,132.88,5481.0,132.86,132.93,132.74,132.88,5481.0
2021-06-22 10:55:00,132.84,132.97,132.81,132.93,4018.0,132.84,132.97,132.81,132.93,4018.0
2021-06-22 11:00:00,132.96,133.09,132.95,133.09,8593.0,132.96,133.09,132.95,133.09,8593.0
2021-06-22 11:05:00,133.1,133.25,132.9,133.25,9784.0,133.1,133.25,132.9,133.25,9784.0
2021-06-22 11:10:00,133.22,133.41,133.13,133.32,7437.0,133.22,133.41,133.13,133.32,7437.0
2021-06-22 11:15:00,133.34,133.38,133.13,133.2,5255.0,133.34,133.38,133.13,133.2,5255.0
2021-06-22 11:20:00,133.27,133.37,133.2,133.26,3129.0,133.27,133.37,133.2,133.26,3129.0
2021-06-22 11:25:00,133.24,133.38,133.24,133.31,3566.0,133.24,133.38,133.24,133.31,3566.0
2021-06-22 11:30:00,133.3,133.5,133.22,133.5,8980.0,133.3,133.5,133.22,133.5,8980.0
2021-06-22 11:35:00,133.5,133.5,133.32,133.33,8669.0,133.5,133.5,133.32,133.33,8669.0
2021-06-22 11:40:00,133.33,133.38,133.3,133.32,7139.0,133.33,133.38,133.3,133.32,7139.0
2021-06-22 11:45:00,133.38,133.41,133.32,133.41,3867.0,133.38,133.41,133.32,133.41,3867.0
2021-06-22 11:50:00,133.43,133.43,133.29,133.31,5843.0,133.43,133.43,133.29,133.31,5843.0
2021-06-22 11:55:00,133.3,133.31,133.17,133.27,3887.0,133.3,133.31,133.17,133.27,3887.0
2021-06-22 12:00:00,133.3,133.5,133.3,133.44,4714.0,133.3,133.5,133.3,133.44,4714.0
2021-06-22 12:05:00,133.44,133.52,133.42,133.49,2812.0,133.44,133.52,133.42,133.49,2812.0
2021-06-22 12:10:00,133.48,133.54,133.44,133.52,2714.0,133.48,133.54,133.44,133.52,2714.0
2021-06-22 12:15:00,133.51,133.51,133.38,133.41,2568.0,133.51,133.51,133.38,133.41,2568.0
2021-06-22 12:20:00,133.42,133.59,133.41,133.55,3944.0,133.42,133.59,133.41,133.55,3944.0
2021-06-22 12:25:00,133.54,133.64,133.54,133.6,3326.0,133.54,133.64,133.54,133.6,3326.0
2021-06-22 12:30:00,133.6,133.61,133.52,133.6,4028.0,133.6,133.61,133.52,133.6,4028.0
2021-06-22 12:35:00,133.6,133.6,133.52,133.55,3219.0,133.6,133.6,133.52,133.55,3219.0
2021-06-22 12:40:00,133.51,133.55,133.49,133.55,2285.0,133.51,133.55,133.49,133.55,2285.0
2021-06-22 12:45:00,133.53,133.59,133.41,133.42,5437.0,133.53,133.59,133.41,133.42,5437.0
2021-06-22 12:50:00,133.43,133.54,133.42,133.45,3200.0,133.43,133.54,133.42,133.45,3200.0
2021-06-22 12:55:00,133.45,133.45,133.33,133.38,4495.0,133.45,133.45,133.33,133.38,4495.0
2021-06-22 13:00:00,133.36,133.38,133.28,133.3,3011.0,133.36,133.38,133.28,133.3,3011.0
2021-06-22 13:05:00,133.31,133.39,133.31,133.34,3315.0,133.31,133.39,133.31,133.34,3315.0
2021-06-22 13:10:00,133.35,133.39,133.26,133.26,4259.0,133.35,133.39,133.26,133.26,4259.0
2021-06-22 13:15:00,133.22,133.22,133.07,133.18,2500.0,133.22,133.22,133.07,133.18,2500.0
2021-06-22 13:20:00,133.17,133.45,133.15,133.37,9722.0,133.17,133.45,133.15,133.37,9722.0
2021-06-22 13:25:00,133.37,133.48,133.37,133.43,2316.0,133.37,133.48,133.37,133.43,2316.0
2021-06-22 13:30:00,133.45,133.51,133.38,133.51,2644.0,133.45,133.51,133.38,133.51,2644.0
2021-06-22 13:35:00,133.51,133.73,133.51,133.68,6857.0,133.51,133.73,133.51,133.68,6857.0
2021-06-22 13:40:00,133.55,133.63,133.53,133.61,6528.0,133.55,133.63,133.53,133.61,6528.0
2021-06-22 13:45:00,133.59,133.63,133.55,133.55,4118.0,133.59,133.63,133.55,133.55,4118.0
2021-06-22 13:50:00,133.55,133.64,133.55,133.6,3726.0,133.55,133.64,133.55,133.6,3726.0
2021-06-22 13:55:00,133.57,133.6,133.53,133.59,4486.0,133.57,133.6,133.53,133.59,4486.0
2021-06-22 14:00:00,133.56,133.68,133.52,133.68,7419.0,133.56,133.68,133.52,133.68,7419.0
2021-06-22 14:05:00,133.67,133.67,133.54,133.55,5341.0,133.67,133.67,133.54,133.55,5341.0
2021-06-22 14:10:00,133.57,133.6,133.51,133.55,7596.0,133.57,133.6,133.51,133.55,7596.0
2021-06-22 14:15:00,133.56,133.58,133.42,133.46,2351.0,133.56,133.58,133.42,133.46,2351.0
2021-06-22 14:20:00,133.44,133.44,133.29,133.34,5200.0,133.44,133.44,133.29,133.34,5200.0
2021-06-22 14:25:00,133.27,133.36,133.24,133.33,8839.0,133.27,133.36,133.24,133.33,8839.0
2021-06-22 14:30:00,133.28,133.35,133.26,133.31,5644.0,133.28,133.35,133.26,133.31,5644.0
2021-06-22 14:35:00,133.31,133.42,133.25,133.41,4917.0,133.31,133.42,133.25,133.41,4917.0
2021-06-22 14:40:00,133.44,133.45,133.38,133.44,4308.0,133.44,133.45,133.38,133.44,4308.0
2021-06-22 14:45:00,133.44,133.48,133.39,133.48,4888.0,133.44,133.48,133.39,133.48,4888.0
2021-06-22 14:50:00,133.45,133.54,133.44,133.54,5020.0,133.45,133.54,133.44,133.54,5020.0
2021-06-22 14:55:00,133.57,133.66,133.56,133.63,5961.0,133.57,133.66,133.56,133.63,5961.0
2021-06-22 15:00:00,133.64,133.71,133.61,133.7,5428.0,133.64,133.71,133.61,133.7,5428.0
2021-06-22 15:05:00,133.71,133.85,133.69,133.84,4380.0,133.71,133.85,133.69,133.84,4380.0
2021-06-22 15:10:00,133.89,133.93,133.81,133.83,8971.0,133.89,133.93,133.81,133.83,8971.0
2021-06-22 15:15:00,133.84,133.88,133.73,133.84,9113.0,133.84,133.88,133.73,133.84,9113.0
2021-06-22 15:20:00,133.86,133.97,133.85,133.97,4740.0,133.86,133.97,133.85,133.97,4740.0
2021-06-22 15:25:00,133.98,134.09,133.9,134.0,11683.0,133.98,134.09,133.9,134.0,11683.0
2021-06-22 15:30:00,134.01,134.04,133.8,133.87,9129.0,134.01,134.04,133.8,133.87,9129.0
2021-06-22 15:35:00,133.86,134.01,133.85,134.0,8250.0,133.86,134.01,133.85,134.0,8250.0
2021-06-22 15:40:00,134.01,134.04,133.87,133.96,13220.0,134.01,134.04,133.87,133.96,13220.0
2021-06-22 15:45:00,133.97,134.11,133.95,133.96,16130.0,133.97,134.11,133.95,133.96,16130.0
2021-06-22 15:50:00,133.96,134.15,133.91,134.1,38151.0,133.96,134.15,133.91,134.1,38151.0
2021-06-22 15:55:00,134.09,134.09,133.91,134.04,70980.0,134.09,134.09,133.91,134.04,70980.0
2021-06-23 09:30:00,133.97,134.59,133.89,134.39,26990.0,133.97,134.59,133.89,134.39,26990.0
2021-06-23 09:35:00,134.35,134.43,133.87,134.03,6968.0,134.35,134.43,133.87,134.03,6968.0
2021-06-23 09:40:00,134.16,134.19,133.85,134.13,6637.0,134.16,134.19,133.85,134.13,6637.0
2021-06-23 09:45:00,134.18,134.2,134.01,134.02,15279.0,134.18,134.2,134.01,134.02,15279.0
2021-06-23 09:50:00,134.02,134.24,133.86,133.96,33113.0,134.02,134.24,133.86,133.96,33113.0
2021-06-23 09:55:00,134.0,134.88,134.0,134.86,63423.0,134.0,134.88,134.0,134.86,63423.0
2021-06-23 10:00:00,134.85,134.96,134.6,134.75,27158.0,134.85,134.96,134.6,134.75,27158.0
2021-06-23 10:05:00,134.75,134.76,134.46,134.57,6734.0,134.75,134.76,134.46,134.57,6734.0
2021-06-23 10:10:00,134.56,134.59,134.26,134.59,12340.0,134.56,134.59,134.26,134.59,12340.0
2021-06-23 10:15:00,134.67,134.78,134.51,134.75,38038.0,134.67,134.78,134.51,134.75,38038.0
2021-06-23 10:20:00,134.76,134.8,134.52,134.52,34594.0,134.76,134.8,134.52,134.52,34594.0
2021-06-23 10:25:00,134.54,134.79,134.54,134.7,19949.0,134.54,134.79,134.54,134.7,19949.0
2021-06-23 10:30:00,134.64,134.72,134.42,134.52,7466.0,134.64,134.72,134.42,134.52,7466.0
2021-06-23 10:35:00,134.49,134.55,134.34,134.34,8771.0,134.49,134.55,134.34,134.34,8771.0
2021-06-23 10:40:00,134.4,134.57,134.38,134.52,18749.0,134.4,134.57,134.38,134.52,18749.0
2021-06-23 10:45:00,134.47,134.47,134.17,134.22,7285.0,134.47,134.47,134.17,134.22,7285.0
2021-06-23 10:50:00,134.26,134.33,134.16,134.25,7196.0,134.26,134.33,134.16,134.25,7196.0
2021-06-23 10:55:00,134.23,134.23,133.82,133.88,5800.0,134.23,134.23,133.82,133.88,5800.0
2021-06-23 11:00:00,133.88,133.94,133.61,133.81,8293.0,133.88,133.94,133.61,133.81,8293.0
2021-06-23 11:05:00,133.83,133.98,133.83,133.86,5087.0,133.83,133.98,133.83,133.86,5087.0
2021-06-23 11:10:00,133.88,134.2,133.86,134.2,16835.0,133.88,134.2,133.86,134.2,16835.0
2021-06-23 11:15:00,134.29,134.33,134.06,134.06,4421.0,134.29,134.33,134.06,134.06,4421.0
2021-06-23 11:20:00,134.1,134.17,133.86,133.89,6407.0,134.1,134.17,133.86,133.89,6407.0
2021-06-23 11:25:00,133.86,133.91,133.67,133.87,6028.0,133.86,133.91,133.67,133.87,6028.0
2021-06-23 11:30:00,133.87,133.95,133.77,133.79,2946.0,133.87,133.95,133.77,133.79,2946.0
2021-06-23 11:35:00,133.77,134.06,133.77,133.94,4566.0,133.77,134.06,133.77,133.94,4566.0
2021-06-23 11:40:00,133.94,134.0,133.88,133.89,3561.0,133.94,134.0,133.88,133.89,3561.0
2021-06-23 11:45:00,133.9,133.9,133.83,133.86,3562.0,133.9,133.9,133.83,133.86,3562.0
2021-06-23 11:50:00,133.85,133.98,133.84,133.93,6184.0,133.85,133.98,133.84,133.93,6184.0
2021-06-23 11:55:00,133.94,134.03,133.87,134.01,5877.0,133.94,134.03,133.87,134.01,5877.0
2021-06-23 12:00:00,134.01,134.01,133.89,133.97,5897.0,134.01,134.01,133.89,133.97,5897.0
2021-06-23 12:05:00,133.96,134.05,133.88,133.89,6903.0,133.96,134.05,133.88,133.89,6903.0
2021-06-23 12:10:00,133.9,133.96,133.5,133.65,26647.0,133.9,133.96,133.5,133.65,26647.0
2021-06-23 12:15:00,133.64,133.81,133.61,133.78,12737.0,133.64,133.81,133.61,133.78,12737.0
2021-06-23 12:20:00,133.8,133.82,133.67,133.67,4149.0,133.8,133.82,133.67,133.67,4149.0
2021-06-23 12:25:00,133.7,133.79,133.69,133.77,5822.0,133.7,133.79,133.69,133.77,5822.0
2021-06-23 12:30:00,133.72,133.76,133.55,133.55,3707.0,133.72,133.76,133.55,133.55,3707.0
2021-06-23 12:35:00,133.56,133.58,133.23,133.41,25622.0,133.56,133.58,133.23,133.41,25622.0
2021-06-23 12:40:00,133.42,133.56,133.42,133.56,1809.0,133.42,133.56,133.42,133.56,1809.0
2021-06-23 12:45:00,133.55,133.62,133.46,133.5,3213.0,133.55,133.62,133.46,133.5,3213.0
2021-06-23 12:50:00,133.54,133.6,133.54,133.55,2616.0,133.54,133.6,133.54,133.55,2616.0
2021-06-23 12:55:00,133.53,133.6,133.5,133.51,3245.0,133.53,133.6,133.5,133.51,3245.0
2021-06-23 13:00:00,133.43,133.54,133.32,133.53,4495.0,133.43,133.54,133.32,133.53,4495.0
2021-06-23 13:05:00,133.53,133.53,133.42,133.45,3505.0,133.53,133.53,133.42,133.45,3505.0
2021-06-23 13:10:00,133.45,133.51,133.42,133.45,5816.0,133.45,133.51,133.42,133.45,5816.0
2021-06-23 13:15:00,133.48,133.49,133.45,133.46,4307.0,133.48,133.49,133.45,133.46,4307.0
2021-06-23 13:20:00,133.45,133.59,133.45,133.59,3402.0,133.45,133.59,133.45,133.59,3402.0
2021-06-23 13:25:00,133.56,133.57,133.52,133.52,2804.0,133.56,133.57,133.52,133.52,2804.0
2021-06-23 13:30:00,133.51,133.58,133.47,133.54,2418.0,133.51,133.58,133.47,133.54,2418.0
2021-06-23 13:35:00,133.51,133.54,133.44,133.44,3685.0,133.51,133.54,133.44,133.44,3685.0
2021-06-23 13:40:00,133.38,133.42,133.35,133.36,2710.0,133.38,133.42,133.35,133.36,2710.0
2021-06-23 13:45:00,133.34,133.37,133.31,133.34,3333.0,133.34,133.37,133.31,133.34,3333.0
2021-06-23 13:50:00,133.32,133.35,133.27,133.27,4986.0,133.32,133.35,133.27,133.27,4986.0
2021-06-23 13:55:00,133.29,133.45,133.29,133.4,3291.0,133.29,133.45,133.29,133.4,3291.0
2021-06-23 14:00:00,133.38,133.42,133.19,133.22,5299.0,133.38,133.42,133.19,133.22,5299.0
2021-06-23 14:05:00,133.21,133.29,133.21,133.22,3156.0,133.21,133.29,133.21,133.22,3156.0
2021-06-23 14:10:00,133.21,133.24,133.1,133.1,4362.0,133.21,133.24,133.1,133.1,4362.0
2021-06-23 14:15:00,133.09,133.1,133.0,133.09,4647.0,133.09,133.1,133.0,133.09,4647.0
2021-06-23 14:20:00,133.1,133.19,133.09,133.1,3808.0,133.1,133.19,133.09,133.1,3808.0
2021-06-23 14:25:00,133.11,133.17,133.09,133.13,3534.0,133.11,133.17,133.09,133.13,3534.0
2021-06-23 14:30:00,133.09,133.14,133.04,133.13,4775.0,133.09,133.14,133.04,133.13,4775.0
2021-06-23 14:35:00,133.16,133.26,133.12,133.26,3902.0,133.16,133.26,133.12,133.26,3902.0
2021-06-23 14:40:00,133.28,133.3,133.24,133.28,2500.0,133.28,133.3,133.24,133.28,2500.0
2021-06-23 14:45:00,133.28,133.39,133.27,133.39,3747.0,133.28,133.39,133.27,133.39,3747.0
2021-06-23 14:50:00,133.39,133.43,133.36,133.42,3544.0,133.39,133.43,133.36,133.42,3544.0
2021-06-23 14:55:00,133.41,133.43,133.29,133.36,4360.0,133.41,133.43,133.29,133.36,4360.0
2021-06-23 15:00:00,133.39,133.41,133.33,133.4,4050.0,133.39,133.41,133.33,133.4,4050.0
2021-06-23 15:05:00,133.37,133.37,133.3,133.34,2861.0,133.37,133.37,133.3,133.34,2861.0
2021-06-23 15:10:00,133.36,133.48,133.36,133.44,3066.0,133.36,133.48,133.36,133.44,3066.0
2021-06-23 15:15:00,133.42,133.46,133.39,133.46,2320.0,133.42,133.46,133.39,133.46,2320.0
2021-06-23 15:20:00,133.46,133.48,133.42,133.48,2516.0,133.46,133.48,133.42,133.48,2516.0
2021-06-23 15:25:00,133.5,133.57,133.42,133.55,4422.0,133.5,133.57,133.42,133.55,4422.0
2021-06-23 15:30:00,133.56,133.57,133.39,133.4,6194.0,133.56,133.57,133.39,133.4,6194.0
2021-06-23 15:35:00,133.4,133.45,133.26,133.4,9506.0,133.4,133.45,133.26,133.4,9506.0
2021-06-23 15:40:00,133.37,133.39,133.26,133.26,7943.0,133.37,133.39,133.26,133.26,7943.0
2021-06-23 15:45:00,133.25,133.28,133.15,133.16,14690.0,133.25,133.28,133.15,133.16,14690.0
2021-06-23 15:50:00,133.15,133.16,132.87,132.93,37361.0,133.15,133.16,132.87,132.93,37361.0
2021-06-23 15:55:00,132.92,133.07,132.92,133.01,85503.0,132.92,133.07,132.92,133.01,85503.0
2021-06-24 09:30:00,134.35,135.03,134.17,134.84,34835.0,134.35,135.03,134.17,134.84,34835.0
2021-06-24 09:35:00,134.92,135.21,134.86,134.9,6306.0,134.92,135.21,134.86,134.9,6306.0
2021-06-24 09:40:00,134.9,135.01,134.84,134.84,5911.0,134.9,135.01,134.84,134.84,5911.0
2021-06-24 09:45:00,134.93,134.93,134.63,134.63,6161.0,134.93,134.93,134.63,134.63,6161.0
2021-06-24 09:50:00,134.64,134.72,134.25,134.25,6758.0,134.64,134.72,134.25,134.25,6758.0
2021-06-24 09:55:00,134.24,134.32,134.01,134.31,8667.0,134.24,134.32,134.01,134.31,8667.0
2021-06-24 10:00:00,134.35,134.55,134.26,134.55,10203.0,134.35,134.55,134.26,134.55,10203.0
2021-06-24 10:05:00,134.64,134.85,134.64,134.74,8155.0,134.64,134.85,134.64,134.74,8155.0
2021-06-24 10:10:00,134.74,134.91,134.72,134.8,10781.0,134.74,134.91,134.72,134.8,10781.0
2021-06-24 10:15:00,134.81,134.89,134.73,134.82,8074.0,134.81,134.89,134.73,134.82,8074.0
2021-06-24 10:20:00,134.78,134.94,134.78,134.89,4483.0,134.78,134.94,134.78,134.89,4483.0
2021-06-24 10:25:00,134.93,135.05,134.81,134.98,9700.0,134.93,135.05,134.81,134.98,9700.0
2021-06-24 10:30:00,134.96,135.29,134.91,135.28,22320.0,134.96,135.29,134.91,135.28,22320.0
2021-06-24 10:35:00,135.26,135.32,135.11,135.32,7613.0,135.26,135.32,135.11,135.32,7613.0
2021-06-24 10:40:00,135.32,135.35,135.18,135.35,7233.0,135.32,135.35,135.18,135.35,7233.0
2021-06-24 10:45:00,135.34,135.34,135.16,135.24,6748.0,135.34,135.34,135.16,135.24,6748.0
2021-06-24 10:50:00,135.26,135.44,135.26,135.37,7227.0,135.26,135.44,135.26,135.37,7227.0
2021-06-24 10:55:00,135.39,135.48,135.38,135.39,8903.0,135.39,135.48,135.38,135.39,8903.0
2021-06-24 11:00:00,135.37,135.48,135.34,135.47,5575.0,135.37,135.48,135.34,135.47,5575.0
2021-06-24 11:05:00,135.46,135.48,135.35,135.35,8509.0,135.46,135.48,135.35,135.35,8509.0
2021-06-24 11:10:00,135.36,135.36,135.22,135.33,7140.0,135.36,135.36,135.22,135.33,7140.0
2021-06-24 11:15:00,135.31,135.34,135.17,135.22,5443.0,135.31,135.34,135.17,135.22,5443.0
2021-06-24 11:20:00,135.21,135.21,135.04,135.19,5419.0,135.21,135.21,135.04,135.19,5419.0
2021-06-24 11:25:00,135.16,135.31,135.14,135.28,13254.0,135.16,135.31,135.14,135.28,13254.0
2021-06-24 11:30:00,135.32,135.36,135.17,135.18,5179.0,135.32,135.36,135.17,135.18,5179.0
2021-06-24 11:35:00,135.22,135.31,135.19,135.21,3650.0,135.22,135.31,135.19,135.21,3650.0
2021-06-24 11:40:00,135.19,135.25,135.12,135.25,3595.0,135.19,135.25,135.12,135.25,3595.0
2021-06-24 11:45:00,135.23,135.32,135.17,135.28,4525.0,135.23,135.32,135.17,135.28,4525.0
2021-06-24 11:50:00,135.28,135.31,135.19,135.26,6244.0,135.28,135.31,135.19,135.26,6244.0
2021-06-24 11:55:00,135.26,135.36,135.22,135.32,3096.0,135.26,135.36,135.22,135.32,3096.0
2021-06-24 12:00:00,135.32,135.32,135.16,135.18,7035.0,135.32,135.32,135.16,135.18,7035.0
2021-06-24 12:05:00,135.21,135.28,135.15,135.28,4300.0,135.21,135.28,135.15,135.28,4300.0
2021-06-24 12:10:00,135.3,135.45,135.3,135.43,9182.0,135.3,135.45,135.3,135.43,9182.0
2021-06-24 12:15:00,135.45,135.6,135.44,135.47,16730.0,135.45,135.6,135.44,135.47,16730.0
2021-06-24 12:20:00,135.48,135.5,135.37,135.37,3553.0,135.48,135.5,135.37,135.37,3553.0
2021-06-24 12:25:00,135.36,135.39,135.32,135.32,2607.0,135.36,135.39,135.32,135.32,2607.0
2021-06-24 12:30:00,135.35,135.37,135.23,135.23,1170.0,135.35,135.37,135.23,135.23,1170.0
2021-06-24 12:35:00,135.24,135.34,135.19,135.19,3416.0,135.24,135.34,135.19,135.19,3416.0
2021-06-24 12:40:00,135.2,135.26,135.18,135.25,2518.0,135.2,135.26,135.18,135.25,2518.0
2021-06-24 12:45:00,135.29,135.32,134.95,134.97,4596.0,135.29,135.32,134.95,134.97,4596.0
2021-06-24 12:50:00,134.94,134.94,134.69,134.72,3668.0,134.94,134.94,134.69,134.72,3668.0
2021-06-24 12:55:00,134.72,134.8,134.56,134.8,2665.0,134.72,134.8,134.56,134.8,2665.0
2021-06-24 13:00:00,134.77,134.94,134.77,134.94,7138.0,134.77,134.94,134.77,134.94,7138.0
2021-06-24 13:05:00,134.92,134.95,134.82,134.82,3361.0,134.92,134.95,134.82,134.82,3361.0
2021-06-24 13:10:00,134.77,134.86,134.73,134.84,6046.0,134.77,134.86,134.73,134.84,6046.0
2021-06-24 13:15:00,134.88,134.9,134.69,134.69,3000.0,134.88,134.9,134.69,134.69,3000.0
2021-06-24 13:20:00,134.68,134.85,134.65,134.84,9454.0,134.68,134.85,134.65,134.84,9454.0
2021-06-24 13:25:00,134.9,135.05,134.88,135.0,5209.0,134.9,135.05,134.88,135.0,5209.0
2021-06-24 13:30:00,135.02,135.02,134.88,134.89,2567.0,135.02,135.02,134.88,134.89,2567.0
2021-06-24 13:35:00,134.91,134.97,134.86,134.87,3303.0,134.91,134.97,134.86,134.87,3303.0
2021-06-24 13:40:00,134.85,134.91,134.64,134.67,5019.0,134.85,134.91,134.64,134.67,5019.0
2021-06-24 13:45:00,134.68,134.77,134.59,134.62,7623.0,134.68,134.77,134.59,134.62,7623.0
2021-06-24 13:50:00,134.6,134.78,134.5,134.74,3404.0,134.6,134.78,134.5,134.74,3404.0
2021-06-24 13:55:00,134.74,134.81,134.71,134.79,3270.0,134.74,134.81,134.71,134.79,3270.0
2021-06-24 14:00:00,134.83,134.85,134.8,134.85,6872.0,134.83,134.85,134.8,134.85,6872.0
2021-06-24 14:05:00,134.85,134.92,134.79,134.92,17279.0,134.85,134.92,134.79,134.92,17279.0
2021-06-24 14:10:00,134.94,135.1,134.89,135.01,6327.0,134.94,135.1,134.89,135.01,6327.0
2021-06-24 14:15:00,135.04,135.06,134.99,135.06,5770.0,135.04,135.06,134.99,135.06,5770.0
2021-06-24 14:20:00,135.03,135.21,134.99,135.16,12398.0,135.03,135.21,134.99,135.16,12398.0
2021-06-24 14:25:00,135.18,135.21,135.16,135.16,4920.0,135.18,135.21,135.16,135.16,4920.0
2021-06-24 14:30:00,135.15,135.2,135.08,135.13,6157.0,135.15,135.2,135.08,135.13,6157.0
2021-06-24 14:35:00,135.17,135.19,135.13,135.14,2674.0,135.17,135.19,135.13,135.14,2674.0
2021-06-24 14:40:00,135.19,135.24,135.19,135.24,9567.0,135.19,135.24,135.19,135.24,9567.0
2021-06-24 14:45:00,135.23,135.4,135.22,135.34,4242.0,135.23,135.4,135.22,135.34,4242.0
2021-06-24 14:50:00,135.34,135.37,135.29,135.32,2620.0,135.34,135.37,135.29,135.32,2620.0
2021-06-24 14:55:00,135.31,135.35,135.23,135.25,3208.0,135.31,135.35,135.23,135.25,3208.0
2021-06-24 15:00:00,135.25,135.27,135.17,135.19,3542.0,135.25,135.27,135.17,135.19,3542.0
2021-06-24 15:05:00,135.19,135.35,135.19,135.29,3000.0,135.19,135.35,135.19,135.29,3000.0
2021-06-24 15:10:00,135.29,135.41,135.29,135.37,4242.0,135.29,135.41,135.29,135.37,4242.0
2021-06-24 15:15:00,135.37,135.38,135.17,135.17,3702.0,135.37,135.38,135.17,135.17,3702.0
2021-06-24 15:20:00,135.17,135.2,135.06,135.17,4960.0,135.17,135.2,135.06,135.17,4960.0
2021-06-24 15:25:00,135.18,135.2,135.07,135.09,4743.0,135.18,135.2,135.07,135.09,4743.0
2021-06-24 15:30:00,135.1,135.11,134.91,134.92,8283.0,135.1,135.11,134.91,134.92,8283.0
2021-06-24 15:35:00,134.92,134.95,134.85,134.87,10008.0,134.92,134.95,134.85,134.87,10008.0
2021-06-24 15:40:00,134.9,134.98,134.89,134.94,13315.0,134.9,134.98,134.89,134.94,13315.0
2021-06-24 15:45:00,134.94,134.94,134.79,134.79,14305.0,134.94,134.94,134.79,134.79,14305.0
2021-06-24 15:50:00,134.79,135.13,134.79,135.11,22992.0,134.79,135.13,134.79,135.11,22992.0
2021-06-24 15:55:00,135.14,135.14,134.96,135.02,40317.0,135.14,135.14,134.96,135.02,40317.0
2021-06-25 09:30:00,135.77,136.0,134.78,135.9,39437.0,135.77,136.0,134.78,135.9,39437.0
2021-06-25 09:35:00,135.9,136.34,135.75,136.27,4762.0,135.9,136.34,135.75,136.27,4762.0
2021-06-25 09:40:00,136.18,136.5,136.11,136.49,5847.0,136.18,136.5,136.11,136.49,5847.0
2021-06-25 09:45:00,136.49,136.66,136.15,136.17,7556.0,136.49,136.66,136.15,136.17,7556.0
2021-06-25 09:50:00,136.14,136.29,135.92,136.1,9692.0,136.14,136.29,135.92,136.1,9692.0
2021-06-25 09:55:00,136.01,136.03,135.55,135.62,11486.0,136.01,136.03,135.55,135.62,11486.0
2021-06-25 10:00:00,135.57,135.66,135.24,135.64,10686.0,135.57,135.66,135.24,135.64,10686.0
2021-06-25 10:05:00,135.65,135.8,135.46,135.58,5481.0,135.65,135.8,135.46,135.58,5481.0
2021-06-25 10:10:00,135.57,135.61,135.24,135.61,6278.0,135.57,135.61,135.24,135.61,6278.0
2021-06-25 10:15:00,135.61,135.71,135.52,135.65,9994.0,135.61,135.71,135.52,135.65,9994.0
2021-06-25 10:20:00,135.64,135.69,135.32,135.32,5246.0,135.64,135.69,135.32,135.32,5246.0
2021-06-25 10:25:00,135.4,135.7,135.4,135.67,6795.0,135.4,135.7,135.4,135.67,6795.0
2021-06-25 10:30:00,135.64,135.79,135.64,135.75,8083.0,135.64,135.79,135.64,135.75,8083.0
2021-06-25 10:35:00,135.78,135.78,135.4,135.45,3451.0,135.78,135.78,135.4,135.45,3451.0
2021-06-25 10:40:00,135.42,135.72,135.4,135.63,5520.0,135.42,135.72,135.4,135.63,5520.0
2021-06-25 10:45:00,135.6,135.6,135.48,135.5,3431.0,135.6,135.6,135.48,135.5,3431.0
2021-06-25 10:50:00,135.51,135.76,135.4,135.68,4254.0,135.51,135.76,135.4,135.68,4254.0
2021-06-25 10:55:00,135.67,135.67,135.43,135.5,3762.0,135.67,135.67,135.43,135.5,3762.0
2021-06-25 11:00:00,135.5,135.62,135.37,135.43,3623.0,135.5,135.62,135.37,135.43,3623.0
2021-06-25 11:05:00,135.5,135.61,135.31,135.61,7238.0,135.5,135.61,135.31,135.61,7238.0
2021-06-25 11:10:00,135.57,135.76,135.57,135.75,7694.0,135.57,135.76,135.57,135.75,7694.0
2021-06-25 11:15:00,135.79,135.8,135.63,135.64,3851.0,135.79,135.8,135.63,135.64,3851.0
2021-06-25 11:20:00,135.72,135.89,135.69,135.73,4220.0,135.72,135.89,135.69,135.73,4220.0
2021-06-25 11:25:00,135.75,135.76,135.6,135.72,3416.0,135.75,135.76,135.6,135.72,3416.0
2021-06-25 11:30:00,135.73,135.87,135.72,135.75,3267.0,135.73,135.87,135.72,135.75,3267.0
2021-06-25 11:35:00,135.77,135.77,135.66,135.73,3100.0,135.77,135.77,135.66,135.73,3100.0
2021-06-25 11:40:00,135.73,135.78,135.64,135.65,3034.0,135.73,135.78,135.64,135.65,3034.0
2021-06-25 11:45:00,135.65,135.71,135.58,135.65,2508.0,135.65,135.71,135.58,135.65,2508.0
2021-06-25 11:50:00,135.63,135.69,135.61,135.63,2863.0,135.63,135.69,135.61,135.63,2863.0
2021-06-25 11:55:00,135.62,135.78,135.61,135.7,6010.0,135.62,135.78,135.61,135.7,6010.0
2021-06-25 12:00:00,135.7,135.7,135.6,135.6,4054.0,135.7,135.7,135.6,135.6,4054.0
2021-06-25 12:05:00,135.59,135.69,135.57,135.65,1948.0,135.59,135.69,135.57,135.65,1948.0
2021-06-25 12:10:00,135.62,135.62,135.55,135.59,1843.0,135.62,135.62,135.55,135.59,1843.0
2021-06-25 12:15:00,135.6,135.63,135.53,135.53,1700.0,135.6,135.63,135.53,135.53,1700.0
2021-06-25 12:20:00,135.56,135.59,135.44,135.59,3896.0,135.56,135.59,135.44,135.59,3896.0
2021-06-25 12:25:00,135.59,135.59,135.39,135.41,1774.0,135.59,135.59,135.39,135.41,1774.0
2021-06-25 12:30:00,135.45,135.5,135.43,135.5,1937.0,135.45,135.5,135.43,135.5,1937.0
2021-06-25 12:35:00,135.49,135.59,135.48,135.51,3546.0,135.49,135.59,135.48,135.51,3546.0
2021-06-25 12:40:00,135.48,135.59,135.48,135.58,2101.0,135.48,135.59,135.48,135.58,2101.0
2021-06-25 12:45:00,135.58,135.6,135.36,135.39,2284.0,135.58,135.6,135.36,135.39,2284.0
2021-06-25 12:50:00,135.41,135.5,135.36,135.47,3379.0,135.41,135.5,135.36,135.47,3379.0
2021-06-25 12:55:00,135.52,135.54,135.47,135.53,1618.0,135.52,135.54,135.47,135.53,1618.0
2021-06-25 13:00:00,135.5,135.6,135.5,135.56,1405.0,135.5,135.6,135.5,135.56,1405.0
2021-06-25 13:05:00,135.55,135.6,135.51,135.53,1607.0,135.55,135.6,135.51,135.53,1607.0
2021-06-25 13:10:00,135.54,135.54,135.47,135.51,4273.0,135.54,135.54,135.47,135.51,4273.0
2021-06-25 13:15:00,135.53,135.63,135.49,135.59,3433.0,135.53,135.63,135.49,135.59,3433.0
2021-06-25 13:20:00,135.6,135.65,135.56,135.56,3178.0,135.6,135.65,135.56,135.56,3178.0
2021-06-25 13:25:00,135.57,135.61,135.55,135.55,2739.0,135.57,135.61,135.55,135.55,2739.0
2021-06-25 13:30:00,135.49,135.49,135.46,135.48,1901.0,135.49,135.49,135.46,135.48,1901.0
2021-06-25 13:35:00,135.49,135.49,135.4,135.42,1004.0,135.49,135.49,135.4,135.42,1004.0
2021-06-25 13:40:00,135.37,135.43,135.36,135.42,4466.0,135.37,135.43,135.36,135.42,4466.0
2021-06-25 13:45:00,135.41,135.52,135.4,135.5,3789.0,135.41,135.52,135.4,135.5,3789.0
2021-06-25 13:50:00,135.47,135.52,135.45,135.49,2206.0,135.47,135.52,135.45,135.49,2206.0
2021-06-25 13:55:00,135.47,135.47,135.36,135.38,3190.0,135.47,135.47,135.36,135.38,3190.0
2021-06-25 14:00:00,135.42,135.42,135.32,135.36,2951.0,135.42,135.42,135.32,135.36,2951.0
2021-06-25 14:05:00,135.33,135.43,135.33,135.42,2818.0,135.33,135.43,135.33,135.42,2818.0
2021-06-25 14:10:00,135.38,135.45,135.38,135.4,2594.0,135.38,135.45,135.38,135.4,2594.0
2021-06-25 14:15:00,135.39,135.46,135.39,135.46,4771.0,135.39,135.46,135.39,135.46,4771.0
2021-06-25 14:20:00,135.46,135.52,135.46,135.52,4710.0,135.46,135.52,135.46,135.52,4710.0
2021-06-25 14:25:00,135.49,135.54,135.48,135.54,4592.0,135.49,135.54,135.48,135.54,4592.0
2021-06-25 14:30:00,135.56,135.56,135.52,135.52,2003.0,135.56,135.56,135.52,135.52,2003.0
2021-06-25 14:35:00,135.54,135.7,135.54,135.7,2056.0,135.54,135.7,135.54,135.7,2056.0
2021-06-25 14:40:00,135.7,135.7,135.62,135.63,3099.0,135.7,135.7,135.62,135.63,3099.0
2021-06-25 14:45:00,135.62,135.63,135.56,135.61,4798.0,135.62,135.63,135.56,135.61,4798.0
2021-06-25 14:50:00,135.59,135.65,135.59,135.65,3146.0,135.59,135.65,135.59,135.65,3146.0
2021-06-25 14:55:00,135.66,135.69,135.57,135.65,3539.0,135.66,135.69,135.57,135.65,3539.0
2021-06-25 15:00:00,135.65,135.73,135.64,135.7,5109.0,135.65,135.73,135.64,135.7,5109.0
2021-06-25 15:05:00,135.7,135.75,135.63,135.67,4733.0,135.7,135.75,135.63,135.67,4733.0
2021-06-25 15:10:00,135.63,135.63,135.57,135.59,3103.0,135.63,135.63,135.57,135.59,3103.0
2021-06-25 15:15:00,135.55,135.62,135.54,135.54,2329.0,135.55,135.62,135.54,135.54,2329.0
2021-06-25 15:20:00,135.54,135.56,135.42,135.54,4271.0,135.54,135.56,135.42,135.54,4271.0
2021-06-25 15:25:00,135.55,135.55,135.36,135.44,6741.0,135.55,135.55,135.36,135.44,6741.0
2021-06-25 15:30:00,135.47,135.47,135.28,135.28,4066.0,135.47,135.47,135.28,135.28,4066.0
2021-06-25 15:35:00,135.26,135.38,135.26,135.28,6179.0,135.26,135.38,135.26,135.28,6179.0
2021-06-25 15:40:00,135.27,135.35,135.12,135.14,9030.0,135.27,135.35,135.12,135.14,9030.0
2021-06-25 15:45:00,135.12,135.15,135.04,135.06,10130.0,135.12,135.15,135.04,135.06,10130.0
2021-06-25 15:50:00,134.98,135.11,134.2,134.68,58830.0,134.98,135.11,134.2,134.68,58830.0
2021-06-25 15:55:00,134.61,134.86,134.6,134.76,125932.0,134.61,134.86,134.6,134.76,125932.0
2021-06-28 09:30:00,135.78,136.45,135.53,135.99,23796.0,135.78,136.45,135.53,135.99,23796.0
2021-06-28 09:35:00,136.06,136.4,136.02,136.4,6978.0,136.06,136.4,136.02,136.4,6978.0
2021-06-28 09:40:00,136.37,136.46,135.99,136.24,8113.0,136.37,136.46,135.99,136.24,8113.0
2021-06-28 09:45:00,136.38,136.39,136.0,136.15,7206.0,136.38,136.39,136.0,136.15,7206.0
2021-06-28 09:50:00,136.18,136.25,135.79,136.0,7122.0,136.18,136.25,135.79,136.0,7122.0
2021-06-28 09:55:00,136.07,136.11,135.68,135.89,7396.0,136.07,136.11,135.68,135.89,7396.0
2021-06-28 10:00:00,135.9,136.24,135.89,136.08,7428.0,135.9,136.24,135.89,136.08,7428.0
2021-06-28 10:05:00,136.18,136.35,135.99,136.31,6009.0,136.18,136.35,135.99,136.31,6009.0
2021-06-28 10:10:00,136.31,136.71,136.31,136.61,8710.0,136.31,136.71,136.31,136.61,8710.0
2021-06-28 10:15:00,136.58,136.7,136.33,136.41,4739.0,136.58,136.7,136.33,136.41,4739.0
2021-06-28 10:20:00,136.38,136.42,136.19,136.3,2702.0,136.38,136.42,136.19,136.3,2702.0
2021-06-28 10:25:00,136.28,136.43,136.28,136.4,3555.0,136.28,136.43,136.28,136.4,3555.0
2021-06-28 10:30:00,136.4,136.46,136.31,136.34,2408.0,136.4,136.46,136.31,136.34,2408.0
2021-06-28 10:35:00,136.38,136.56,136.35,136.49,3644.0,136.38,136.56,136.35,136.49,3644.0
2021-06-28 10:40:00,136.52,136.59,136.37,136.37,3304.0,136.52,136.59,136.37,136.37,3304.0
2021-06-28 10:45:00,136.41,136.51,136.31,136.31,5519.0,136.41,136.51,136.31,136.31,5519.0
2021-06-28 10:50:00,136.28,136.5,136.28,136.38,3061.0,136.28,136.5,136.28,136.38,3061.0
2021-06-28 10:55:00,136.35,136.39,136.21,136.27,4848.0,136.35,136.39,136.21,136.27,4848.0
2021-06-28 11:00:00,136.27,136.29,136.05,136.12,4866.0,136.27,136.29,136.05,136.12,4866.0
2021-06-28 11:05:00,136.13,136.25,136.11,136.17,5512.0,136.13,136.25,136.11,136.17,5512.0
2021-06-28 11:10:00,136.11,136.27,136.06,136.27,8966.0,136.11,136.27,136.06,136.27,8966.0
2021-06-28 11:15:00,136.18,136.36,136.16,136.27,6281.0,136.18,136.36,136.16,136.27,6281.0
2021-06-28 11:20:00,136.25,136.26,136.13,136.15,9531.0,136.25,136.26,136.13,136.15,9531.0
2021-06-28 11:25:00,136.13,136.44,136.11,136.38,10150.0,136.13,136.44,136.11,136.38,10150.0
2021-06-28 11:30:00,136.41,136.41,136.27,136.28,3584.0,136.41,136.41,136.27,136.28,3584.0
2021-06-28 11:35:00,136.43,136.49,136.36,136.42,2856.0,136.43,136.49,136.36,136.42,2856.0
2021-06-28 11:40:00,136.41,136.66,136.41,136.65,6007.0,136.41,136.66,136.41,136.65,6007.0
2021-06-28 11:45:00,136.66,136.87,136.64,136.77,10176.0,136.66,136.87,136.64,136.77,10176.0
2021-06-28 11:50:00,136.78,137.04,136.78,137.04,8550.0,136.78,137.04,136.78,137.04,8550.0
2021-06-28 11:55:00,137.05,137.05,136.94,136.96,2702.0,137.05,137.05,136.94,136.96,2702.0
2021-06-28 12:00:00,136.9,136.9,136.77,136.81,3969.0,136.9,136.9,136.77,136.81,3969.0
2021-06-28 12:05:00,136.8,136.99,136.79,136.94,2369.0,136.8,136.99,136.79,136.94,2369.0
2021-06-28 12:10:00,136.89,137.06,136.85,137.0,3128.0,136.89,137.06,136.85,137.0,3128.0
2021-06-28 12:15:00,136.98,137.0,136.85,136.98,3200.0,136.98,137.0,136.85,136.98,3200.0
2021-06-28 12:20:00,136.94,137.12,136.9,137.06,4409.0,136.94,137.12,136.9,137.06,4409.0
2021-06-28 12:25:00,137.08,137.21,136.99,136.99,6999.0,137.08,137.21,136.99,136.99,6999.0
2021-06-28 12:30:00,137.04,137.04,136.73,136.91,12136.0,137.04,137.04,136.73,136.91,12136.0
2021-06-28 12:35:00,136.9,136.95,136.77,136.77,1710.0,136.9,136.95,136.77,136.77,1710.0
2021-06-28 12:40:00,136.79,136.87,136.72,136.72,2272.0,136.79,136.87,136.72,136.72,2272.0
2021-06-28 12:45:00,136.74,136.78,136.63,136.75,4939.0,136.74,136.78,136.63,136.75,4939.0
2021-06-28 12:50:00,136.74,136.78,136.73,136.74,1841.0,136.74,136.78,136.73,136.74,1841.0
2021-06-28 12:55:00,136.72,136.79,136.67,136.79,9783.0,136.72,136.79,136.67,136.79,9783.0
2021-06-28 13:00:00,136.78,136.98,136.68,136.96,4722.0,136.78,136.98,136.68,136.96,4722.0
2021-06-28 13:05:00,136.92,136.93,136.78,136.84,3921.0,136.92,136.93,136.78,136.84,3921.0
2021-06-28 13:10:00,136.9,136.9,136.76,136.81,3586.0,136.9,136.9,136.76,136.81,3586.0
2021-06-28 13:15:00,136.76,136.91,136.76,136.81,3113.0,136.76,136.91,136.76,136.81,3113.0
2021-06-28 13:20:00,136.91,136.98,136.89,136.98,3526.0,136.91,136.98,136.89,136.98,3526.0
2021-06-28 13:25:00,136.96,136.99,136.75,136.79,3514.0,136.96,136.99,136.75,136.79,3514.0
2021-06-28 13:30:00,136.81,136.95,136.81,136.87,2823.0,136.81,136.95,136.81,136.87,2823.0
2021-06-28 13:35:00,136.89,136.97,136.8,136.9,2336.0,136.89,136.97,136.8,136.9,2336.0
2021-06-28 13:40:00,136.87,136.92,136.83,136.88,4522.0,136.87,136.92,136.83,136.88,4522.0
2021-06-28 13:45:00,136.92,137.04,136.86,136.9,3653.0,136.92,137.04,136.86,136.9,3653.0
2021-06-28 13:50:00,136.84,136.99,136.8,136.85,3501.0,136.84,136.99,136.8,136.85,3501.0
2021-06-28 13:55:00,136.85,136.91,136.83,136.83,2621.0,136.85,136.91,136.83,136.83,2621.0
2021-06-28 14:00:00,136.84,136.87,136.75,136.81,4460.0,136.84,136.87,136.75,136.81,4460.0
2021-06-28 14:05:00,136.86,136.91,136.8,136.89,4007.0,136.86,136.91,136.8,136.89,4007.0
2021-06-28 14:10:00,136.94,136.94,136.63,136.66,67186.0,136.94,136.94,136.63,136.66,67186.0
2021-06-28 14:15:00,136.67,136.67,136.57,136.62,9336.0,136.67,136.67,136.57,136.62,9336.0
2021-06-28 14:20:00,136.63,136.64,136.37,136.48,35677.0,136.63,136.64,136.37,136.48,35677.0
2021-06-28 14:25:00,136.49,136.49,136.23,136.23,6816.0,136.49,136.49,136.23,136.23,6816.0
2021-06-28 14:30:00,136.22,136.28,136.05,136.17,19939.0,136.22,136.28,136.05,136.17,19939.0
2021-06-28 14:35:00,136.16,136.24,136.11,136.24,13141.0,136.16,136.24,136.11,136.24,13141.0
2021-06-28 14:40:00,136.22,136.24,136.16,136.19,9400.0,136.22,136.24,136.16,136.19,9400.0
2021-06-28 14:45:00,136.19,136.25,136.05,136.19,75167.0,136.19,136.25,136.05,136.19,75167.0
2021-06-28 14:50:00,136.19,136.64,136.19,136.64,18000.0,136.19,136.64,136.19,136.64,18000.0
2021-06-28 14:55:00,136.65,136.66,136.46,136.66,6616.0,136.65,136.66,136.46,136.66,6616.0
2021-06-28 15:00:00,136.61,136.64,136.48,136.59,5901.0,136.61,136.64,136.48,136.59,5901.0
2021-06-28 15:05:00,136.57,136.66,136.5,136.52,5649.0,136.57,136.66,136.5,136.52,5649.0
2021-06-28 15:10:00,136.5,136.59,136.43,136.5,4355.0,136.5,136.59,136.43,136.5,4355.0
2021-06-28 15:15:00,136.53,136.87,136.52,136.87,30216.0,136.53,136.87,136.52,136.87,30216.0
2021-06-28 15:20:00,136.92,137.03,136.83,137.03,5397.0,136.92,137.03,136.83,137.03,5397.0
2021-06-28 15:25:00,137.03,137.12,136.92,136.99,10556.0,137.03,137.12,136.92,136.99,10556.0
2021-06-28 15:30:00,137.0,137.0,136.85,136.92,6841.0,137.0,137.0,136.85,136.92,6841.0
2021-06-28 15:35:00,136.93,137.02,136.87,137.01,11759.0,136.93,137.02,136.87,137.01,11759.0
2021-06-28 15:40:00,137.08,137.14,136.97,137.02,10109.0,137.08,137.14,136.97,137.02,10109.0
2021-06-28 15:45:00,137.01,137.04,136.85,136.85,12004.0,137.01,137.04,136.85,136.85,12004.0
2021-06-28 15:50:00,136.85,137.23,136.84,137.19,29516.0,136.85,137.23,136.84,137.19,29516.0
2021-06-28 15:55:00,137.18,137.2,137.04,137.07,50153.0,137.18,137.2,137.04,137.07,50153.0
2021-06-29 09:30:00,136.09,136.97,134.84,136.25,40457.0,136.09,136.97,134.84,136.25,40457.0
2021-06-29 09:35:00,136.19,137.1,136.05,136.95,11849.0,136.19,137.1,136.05,136.95,11849.0
2021-06-29 09:40:00,137.01,137.29,136.84,137.12,14758.0,137.01,137.29,136.84,137.12,14758.0
2021-06-29 09:45:00,137.09,137.59,137.09,137.43,9987.0,137.09,137.59,137.09,137.43,9987.0
2021-06-29 09:50:00,137.38,137.58,137.36,137.4,4517.0,137.38,137.58,137.36,137.4,4517.0
2021-06-29 09:55:00,137.5,137.57,137.41,137.42,4259.0,137.5,137.57,137.41,137.42,4259.0
2021-06-29 10:00:00,137.43,137.57,137.28,137.28,6977.0,137.43,137.57,137.28,137.28,6977.0
2021-06-29 10:05:00,137.22,137.27,137.1,137.17,5051.0,137.22,137.27,137.1,137.17,5051.0
2021-06-29 10:10:00,137.15,137.19,136.94,137.02,6356.0,137.15,137.19,136.94,137.02,6356.0
2021-06-29 10:15:00,137.0,137.01,136.7,136.91,8754.0,137.0,137.01,136.7,136.91,8754.0
2021-06-29 10:20:00,136.94,137.09,136.73,136.86,6297.0,136.94,137.09,136.73,136.86,6297.0
2021-06-29 10:25:00,136.88,136.98,136.6,136.93,9732.0,136.88,136.98,136.6,136.93,9732.0
2021-06-29 10:30:00,136.94,137.05,136.88,137.04,7802.0,136.94,137.05,136.88,137.04,7802.0
2021-06-29 10:35:00,137.06,137.23,137.06,137.15,4382.0,137.06,137.23,137.06,137.15,4382.0
2021-06-29 10:40:00,137.19,137.23,137.1,137.16,9559.0,137.19,137.23,137.1,137.16,9559.0
2021-06-29 10:45:00,137.22,137.29,137.11,137.29,5938.0,137.22,137.29,137.11,137.29,5938.0
2021-06-29 10:50:00,137.25,137.4,137.15,137.2,7122.0,137.25,137.4,137.15,137.2,7122.0
2021-06-29 10:55:00,137.19,137.25,137.04,137.04,5965.0,137.19,137.25,137.04,137.04,5965.0
2021-06-29 11:00:00,137.0,137.07,136.87,136.96,13786.0,137.0,137.07,136.87,136.96,13786.0
2021-06-29 11:05:00,136.98,137.09,136.97,137.08,17787.0,136.98,137.09,136.97,137.08,17787.0
2021-06-29 11:10:00,137.05,137.32,137.05,137.31,3432.0,137.05,137.32,137.05,137.31,3432.0
2021-06-29 11:15:00,137.3,137.4,137.17,137.25,3777.0,137.3,137.4,137.17,137.25,3777.0
2021-06-29 11:20:00,137.24,137.27,137.13,137.27,1702.0,137.24,137.27,137.13,137.27,1702.0
2021-06-29 11:25:00,137.28,137.54,137.28,137.49,1702.0,137.28,137.54,137.28,137.49,1702.0
2021-06-29 11:30:00,137.49,137.63,137.4,137.59,4447.0,137.49,137.63,137.4,137.59,4447.0
2021-06-29 11:35:00,137.63,137.71,137.57,137.71,3810.0,137.63,137.71,137.57,137.71,3810.0
2021-06-29 11:40:00,137.7,137.7,137.49,137.55,4187.0,137.7,137.7,137.49,137.55,4187.0
2021-06-29 11:45:00,137.53,137.53,137.29,137.36,6023.0,137.53,137.53,137.29,137.36,6023.0
2021-06-29 11:50:00,137.31,137.31,137.1,137.1,4100.0,137.31,137.31,137.1,137.1,4100.0
2021-06-29 11:55:00,137.12,137.21,137.11,137.21,4134.0,137.12,137.21,137.11,137.21,4134.0
2021-06-29 12:00:00,137.19,137.19,137.08,137.17,2200.0,137.19,137.19,137.08,137.17,2200.0
2021-06-29 12:05:00,137.17,137.27,137.17,137.26,2200.0,137.17,137.27,137.17,137.26,2200.0
2021-06-29 12:10:00,137.26,137.41,137.25,137.39,1705.0,137.26,137.41,137.25,137.39,1705.0
2021-06-29 12:15:00,137.43,137.53,137.39,137.53,3280.0,137.43,137.53,137.39,137.53,3280.0
2021-06-29 12:20:00,137.53,137.71,137.53,137.71,3514.0,137.53,137.71,137.53,137.71,3514.0
2021-06-29 12:25:00,137.71,137.86,137.71,137.86,1804.0,137.71,137.86,137.71,137.86,1804.0
2021-06-29 12:30:00,137.8,137.85,137.79,137.84,2927.0,137.8,137.85,137.79,137.84,2927.0
2021-06-29 12:35:00,137.85,137.85,137.67,137.72,1502.0,137.85,137.85,137.67,137.72,1502.0
2021-06-29 12:40:00,137.74,137.79,137.66,137.69,2625.0,137.74,137.79,137.66,137.69,2625.0
2021-06-29 12:45:00,137.74,137.75,137.67,137.75,1783.0,137.74,137.75,137.67,137.75,1783.0
2021-06-29 12:50:00,137.78,137.86,137.74,137.86,4946.0,137.78,137.86,137.74,137.86,4946.0
2021-06-29 12:55:00,137.84,137.84,137.66,137.66,2025.0,137.84,137.84,137.66,137.66,2025.0
2021-06-29 13:00:00,137.65,137.87,137.65,137.84,2800.0,137.65,137.87,137.65,137.84,2800.0
2021-06-29 13:05:00,137.86,137.88,137.82,137.88,1929.0,137.86,137.88,137.82,137.88,1929.0
2021-06-29 13:10:00,137.88,137.99,137.86,137.94,2000.0,137.88,137.99,137.86,137.94,2000.0
2021-06-29 13:15:00,137.93,138.09,137.92,138.05,5052.0,137.93,138.09,137.92,138.05,5052.0
2021-06-29 13:20:00,138.12,138.19,138.08,138.09,3070.0,138.12,138.19,138.08,138.09,3070.0
2021-06-29 13:25:00,138.1,138.1,138.0,138.02,1902.0,138.1,138.1,138.0,138.02,1902.0
2021-06-29 13:30:00,137.99,138.02,137.94,138.02,2882.0,137.99,138.02,137.94,138.02,2882.0
2021-06-29 13:35:00,137.98,138.19,137.97,138.17,10543.0,137.98,138.19,137.97,138.17,10543.0
2021-06-29 13:40:00,138.11,138.16,138.09,138.15,2132.0,138.11,138.16,138.09,138.15,2132.0
2021-06-29 13:45:00,138.13,138.15,137.98,138.04,2900.0,138.13,138.15,137.98,138.04,2900.0
2021-06-29 13:50:00,138.04,138.05,137.89,137.89,1727.0,138.04,138.05,137.89,137.89,1727.0
2021-06-29 13:55:00,137.84,137.96,137.84,137.94,1697.0,137.84,137.96,137.84,137.94,1697.0
2021-06-29 14:00:00,137.96,137.96,137.8,137.86,2185.0,137.96,137.96,137.8,137.86,2185.0
2021-06-29 14:05:00,137.9,138.02,137.89,138.02,2888.0,137.9,138.02,137.89,138.02,2888.0
2021-06-29 14:10:00,138.02,138.16,138.01,138.16,4291.0,138.02,138.16,138.01,138.16,4291.0
2021-06-29 14:15:00,138.08,138.1,138.04,138.06,3245.0,138.08,138.1,138.04,138.06,3245.0
2021-06-29 14:20:00,138.02,138.05,137.86,137.88,3314.0,138.02,138.05,137.86,137.88,3314.0
2021-06-29 14:25:00,137.88,137.89,137.74,137.78,3583.0,137.88,137.89,137.74,137.78,3583.0
2021-06-29 14:30:00,137.8,137.98,137.75,137.97,3804.0,137.8,137.98,137.75,137.97,3804.0
2021-06-29 14:35:00,137.94,137.95,137.88,137.93,1200.0,137.94,137.95,137.88,137.93,1200.0
2021-06-29 14:40:00,137.94,137.96,137.84,137.92,5359.0,137.94,137.96,137.84,137.92,5359.0
2021-06-29 14:45:00,137.9,137.96,137.88,137.93,3689.0,137.9,137.96,137.88,137.93,3689.0
2021-06-29 14:50:00,137.96,138.04,137.91,138.03,7042.0,137.96,138.04,137.91,138.03,7042.0
2021-06-29 14:55:00,138.05,138.13,138.03,138.13,3401.0,138.05,138.13,138.03,138.13,3401.0
2021-06-29 15:00:00,138.24,138.24,138.08,138.13,2662.0,138.24,138.24,138.08,138.13,2662.0
2021-06-29 15:05:00,138.08,138.16,138.06,138.13,2648.0,138.08,138.16,138.06,138.13,2648.0
2021-06-29 15:10:00,138.17,138.17,138.06,138.17,2299.0,138.17,138.17,138.06,138.17,2299.0
2021-06-29 15:15:00,138.12,138.2,138.11,138.17,2700.0,138.12,138.2,138.11,138.17,2700.0
2021-06-29 15:20:00,138.17,138.29,138.17,138.27,3421.0,138.17,138.29,138.17,138.27,3421.0
2021-06-29 15:25:00,138.25,138.25,138.15,138.19,2777.0,138.25,138.25,138.15,138.19,2777.0
2021-06-29 15:30:00,138.18,138.33,138.17,138.28,6524.0,138.18,138.33,138.17,138.28,6524.0
2021-06-29 15:35:00,138.32,138.43,138.29,138.39,3357.0,138.32,138.43,138.29,138.39,3357.0
2021-06-29 15:40:00,138.36,138.36,138.24,138.36,6285.0,138.36,138.36,138.24,138.36,6285.0
2021-06-29 15:45:00,138.33,138.33,138.24,138.31,8397.0,138.33,138.33,138.24,138.31,8397.0
2021-06-29 15:50:00,138.28,138.37,138.24,138.36,15738.0,138.28,138.37,138.24,138.36,15738.0
2021-06-29 15:55:00,138.4,138.53,138.3,138.4,37579.0,138.4,138.53,138.3,138.4,37579.0
2021-06-30 09:30:00,138.0,138.0,137.0,137.25,73006.0,138.0,138.0,137.0,137.25,73006.0
2021-06-30 09:35:00,137.29,137.8,137.06,137.77,4514.0,137.29,137.8,137.06,137.77,4514.0
2021-06-30 09:40:00,137.81,137.81,137.48,137.74,35057.0,137.81,137.81,137.48,137.74,35057.0
2021-06-30 09:45:00,137.86,137.86,137.47,137.64,4886.0,137.86,137.86,137.47,137.64,4886.0
2021-06-30 09:50:00,137.49,137.49,137.15,137.25,2700.0,137.49,137.49,137.15,137.25,2700.0
2021-06-30 09:55:00,137.22,137.35,137.02,137.35,3071.0,137.22,137.35,137.02,137.35,3071.0
2021-06-30 10:00:00,137.41,137.49,137.24,137.36,5344.0,137.41,137.49,137.24,137.36,5344.0
2021-06-30 10:05:00,137.4,137.46,137.19,137.23,3726.0,137.4,137.46,137.19,137.23,3726.0
2021-06-30 10:10:00,137.41,137.41,137.2,137.33,4003.0,137.41,137.41,137.2,137.33,4003.0
2021-06-30 10:15:00,137.33,137.33,137.18,137.21,3418.0,137.33,137.33,137.18,137.21,3418.0
2021-06-30 10:20:00,137.13,137.23,137.12,137.22,3917.0,137.13,137.23,137.12,137.22,3917.0
2021-06-30 10:25:00,137.24,138.04,137.11,137.95,149395.0,137.24,138.04,137.11,137.95,149395.0
2021-06-30 10:30:00,137.93,138.27,137.8,137.8,26845.0,137.93,138.27,137.8,137.8,26845.0
2021-06-30 10:35:00,137.77,138.04,137.77,138.04,13280.0,137.77,138.04,137.77,138.04,13280.0
2021-06-30 10:40:00,138.03,138.19,137.97,138.17,22459.0,138.03,138.19,137.97,138.17,22459.0
2021-06-30 10:45:00,138.15,138.44,138.03,138.17,16060.0,138.15,138.44,138.03,138.17,16060.0
2021-06-30 10:50:00,138.15,138.62,138.14,138.62,7585.0,138.15,138.62,138.14,138.62,7585.0
2021-06-30 10:55:00,138.64,138.74,138.55,138.68,9801.0,138.64,138.74,138.55,138.68,9801.0
2021-06-30 11:00:00,138.72,138.77,138.65,138.67,6022.0,138.72,138.77,138.65,138.67,6022.0
2021-06-30 11:05:00,138.74,138.74,138.58,138.65,5954.0,138.74,138.74,138.58,138.65,5954.0
2021-06-30 11:10:00,138.64,138.64,138.34,138.34,4187.0,138.64,138.64,138.34,138.34,4187.0
2021-06-30 11:15:00,138.38,138.45,138.33,138.39,8526.0,138.38,138.45,138.33,138.39,8526.0
2021-06-30 11:20:00,138.41,138.5,138.19,138.19,5325.0,138.41,138.5,138.19,138.19,5325.0
2021-06-30 11:25:00,138.14,138.24,138.06,138.17,4345.0,138.14,138.24,138.06,138.17,4345.0
2021-06-30 11:30:00,138.22,138.25,138.09,138.1,4206.0,138.22,138.25,138.09,138.1,4206.0
2021-06-30 11:35:00,138.01,138.09,138.0,138.04,3500.0,138.01,138.09,138.0,138.04,3500.0
2021-06-30 11:40:00,138.06,138.07,137.86,137.95,4482.0,138.06,138.07,137.86,137.95,4482.0
2021-06-30 11:45:00,137.98,137.99,137.92,137.93,12200.0,137.98,137.99,137.92,137.93,12200.0
2021-06-30 11:50:00,137.94,138.05,137.93,138.02,5345.0,137.94,138.05,137.93,138.02,5345.0
2021-06-30 11:55:00,138.06,138.08,137.89,137.93,10001.0,138.06,138.08,137.89,137.93,10001.0
2021-06-30 12:00:00,137.9,137.9,137.65,137.65,8338.0,137.9,137.9,137.65,137.65,8338.0
2021-06-30 12:05:00,137.67,137.73,137.65,137.65,6316.0,137.67,137.73,137.65,137.65,6316.0
2021-06-30 12:10:00,137.65,137.68,137.62,137.66,7508.0,137.65,137.68,137.62,137.66,7508.0
2021-06-30 12:15:00,137.68,137.79,137.63,137.75,2924.0,137.68,137.79,137.63,137.75,2924.0
2021-06-30 12:20:00,137.75,137.76,137.52,137.55,22286.0,137.75,137.76,137.52,137.55,22286.0
2021-06-30 12:25:00,137.53,137.55,137.29,137.45,13596.0,137.53,137.55,137.29,137.45,13596.0
2021-06-30 12:30:00,137.3,137.54,137.3,137.54,5128.0,137.3,137.54,137.3,137.54,5128.0
2021-06-30 12:35:00,137.54,137.62,137.42,137.42,3740.0,137.54,137.62,137.42,137.42,3740.0
2021-06-30 12:40:00,137.47,137.47,137.37,137.41,2487.0,137.47,137.47,137.37,137.41,2487.0
2021-06-30 12:45:00,137.36,137.43,137.32,137.42,2100.0,137.36,137.43,137.32,137.42,2100.0
2021-06-30 12:50:00,137.4,137.5,137.4,137.48,3800.0,137.4,137.5,137.4,137.48,3800.0
2021-06-30 12:55:00,137.48,137.48,137.38,137.42,1800.0,137.48,137.48,137.38,137.42,1800.0
2021-06-30 13:00:00,137.4,137.64,137.39,137.6,4093.0,137.4,137.64,137.39,137.6,4093.0
2021-06-30 13:05:00,137.61,137.65,137.44,137.44,2665.0,137.61,137.65,137.44,137.44,2665.0
2021-06-30 13:10:00,137.44,137.55,137.42,137.53,1922.0,137.44,137.55,137.42,137.53,1922.0
2021-06-30 13:15:00,137.56,137.57,137.48,137.55,3707.0,137.56,137.57,137.48,137.55,3707.0
2021-06-30 13:20:00,137.55,137.56,137.48,137.48,2707.0,137.55,137.56,137.48,137.48,2707.0
2021-06-30 13:25:00,137.33,137.39,137.31,137.32,3147.0,137.33,137.39,137.31,137.32,3147.0
2021-06-30 13:30:00,137.35,137.43,137.3,137.41,2848.0,137.35,137.43,137.3,137.41,2848.0
2021-06-30 13:35:00,137.41,137.46,137.36,137.39,4151.0,137.41,137.46,137.36,137.39,4151.0
2021-06-30 13:40:00,137.41,137.44,137.28,137.28,2747.0,137.41,137.44,137.28,137.28,2747.0
2021-06-30 13:45:00,137.27,137.39,137.26,137.28,5983.0,137.27,137.39,137.26,137.28,5983.0
2021-06-30 13:50:00,137.26,137.31,137.13,137.16,3655.0,137.26,137.31,137.13,137.16,3655.0
2021-06-30 13:55:00,137.1,137.12,137.02,137.05,4364.0,137.1,137.12,137.02,137.05,4364.0
2021-06-30 14:00:00,137.08,137.11,137.02,137.07,8167.0,137.08,137.11,137.02,137.07,8167.0
2021-06-30 14:05:00,137.1,137.21,137.07,137.1,3974.0,137.1,137.21,137.07,137.1,3974.0
2021-06-30 14:10:00,137.11,137.11,136.99,137.06,2413.0,137.11,137.11,136.99,137.06,2413.0
2021-06-30 14:15:00,137.05,137.17,137.02,137.05,14000.0,137.05,137.17,137.02,137.05,14000.0
2021-06-30 14:20:00,137.05,137.06,137.0,137.06,4669.0,137.05,137.06,137.0,137.06,4669.0
2021-06-30 14:25:00,137.04,137.04,136.91,137.04,4401.0,137.04,137.04,136.91,137.04,4401.0
2021-06-30 14:30:00,137.06,137.25,137.05,137.21,6973.0,137.06,137.25,137.05,137.21,6973.0
2021-06-30 14:35:00,137.22,137.31,137.19,137.28,4295.0,137.22,137.31,137.19,137.28,4295.0
2021-06-30 14:40:00,137.34,137.49,137.32,137.46,5991.0,137.34,137.49,137.32,137.46,5991.0
2021-06-30 14:45:00,137.48,137.54,137.48,137.51,3500.0,137.48,137.54,137.48,137.51,3500.0
2021-06-30 14:50:00,137.44,137.49,137.38,137.47,5213.0,137.44,137.49,137.38,137.47,5213.0
2021-06-30 14:55:00,137.49,137.49,137.31,137.32,7365.0,137.49,137.49,137.31,137.32,7365.0
2021-06-30 15:00:00,137.29,137.39,137.28,137.31,6224.0,137.29,137.39,137.28,137.31,6224.0
2021-06-30 15:05:00,137.34,137.35,137.28,137.31,4972.0,137.34,137.35,137.28,137.31,4972.0
2021-06-30 15:10:00,137.3,137.34,137.16,137.18,11361.0,137.3,137.34,137.16,137.18,11361.0
2021-06-30 15:15:00,137.16,137.28,137.16,137.26,10649.0,137.16,137.28,137.16,137.26,10649.0
2021-06-30 15:20:00,137.23,137.3,137.19,137.29,6012.0,137.23,137.3,137.19,137.29,6012.0
2021-06-30 15:25:00,137.29,137.29,137.1,137.14,8764.0,137.29,137.29,137.1,137.14,8764.0
2021-06-30 15:30:00,137.11,137.23,137.08,137.23,11664.0,137.11,137.23,137.08,137.23,11664.0
2021-06-30 15:35:00,137.25,137.26,137.12,137.2,11661.0,137.25,137.26,137.12,137.2,11661.0
2021-06-30 15:40:00,137.2,137.42,137.19,137.42,17178.0,137.2,137.42,137.19,137.42,17178.0
2021-06-30 15:45:00,137.42,137.52,137.31,137.41,28236.0,137.42,137.52,137.31,137.41,28236.0
2021-06-30 15:50:00,137.37,137.87,136.47,136.94,100855.0,137.37,137.87,136.47,136.94,100855.0
2021-06-30 15:55:00,136.98,137.06,136.78,136.81,146679.0,136.98,137.06,136.78,136.81,146679.0
2021-07-01 09:30:00,136.04,136.19,135.04,135.73,56721.0,136.04,136.19,135.04,135.73,56721.0
2021-07-01 09:35:00,135.73,136.14,135.52,135.96,11440.0,135.73,136.14,135.52,135.96,11440.0
2021-07-01 09:40:00,136.06,136.63,136.02,136.16,7680.0,136.06,136.63,136.02,136.16,7680.0
2021-07-01 09:45:00,136.24,136.41,136.13,136.13,9584.0,136.24,136.41,136.13,136.13,9584.0
2021-07-01 09:50:00,136.18,136.34,136.09,136.09,5700.0,136.18,136.34,136.09,136.09,5700.0
2021-07-01 09:55:00,136.13,136.2,135.97,136.2,7019.0,136.13,136.2,135.97,136.2,7019.0
2021-07-01 10:00:00,136.21,136.44,136.04,136.31,7634.0,136.21,136.44,136.04,136.31,7634.0
2021-07-01 10:05:00,136.39,136.68,136.34,136.68,8327.0,136.39,136.68,136.34,136.68,8327.0
2021-07-01 10:10:00,136.7,136.94,136.7,136.81,8352.0,136.7,136.94,136.7,136.81,8352.0
2021-07-01 10:15:00,136.87,136.94,136.58,136.58,6839.0,136.87,136.94,136.58,136.58,6839.0
2021-07-01 10:20:00,136.52,136.74,136.41,136.65,7806.0,136.52,136.74,136.41,136.65,7806.0
2021-07-01 10:25:00,136.62,136.82,136.58,136.65,8870.0,136.62,136.82,136.58,136.65,8870.0
2021-07-01 10:30:00,136.66,136.76,136.52,136.73,5359.0,136.66,136.76,136.52,136.73,5359.0
2021-07-01 10:35:00,136.69,136.86,136.56,136.58,5361.0,136.69,136.86,136.56,136.58,5361.0
2021-07-01 10:40:00,136.56,136.62,136.44,136.44,2601.0,136.56,136.62,136.44,136.44,2601.0
2021-07-01 10:45:00,136.44,136.44,136.23,136.28,16484.0,136.44,136.44,136.23,136.28,16484.0
2021-07-01 10:50:00,136.18,136.32,136.14,136.3,6415.0,136.18,136.32,136.14,136.3,6415.0
2021-07-01 10:55:00,136.25,136.25,136.04,136.19,4568.0,136.25,136.25,136.04,136.19,4568.0
2021-07-01 11:00:00,136.21,136.41,136.21,136.25,7954.0,136.21,136.41,136.21,136.25,7954.0
2021-07-01 11:05:00,136.31,136.35,135.87,136.01,7378.0,136.31,136.35,135.87,136.01,7378.0
2021-07-01 11:10:00,135.98,135.98,135.6,135.7,6885.0,135.98,135.98,135.6,135.7,6885.0
2021-07-01 11:15:00,135.7,135.92,135.7,135.92,7406.0,135.7,135.92,135.7,135.92,7406.0
2021-07-01 11:20:00,135.94,136.03,135.63,135.74,6009.0,135.94,136.03,135.63,135.74,6009.0
2021-07-01 11:25:00,135.69,135.89,135.69,135.83,4024.0,135.69,135.89,135.69,135.83,4024.0
2021-07-01 11:30:00,135.9,136.05,135.9,135.99,4450.0,135.9,136.05,135.9,135.99,4450.0
2021-07-01 11:35:00,136.02,136.08,135.84,135.93,3400.0,136.02,136.08,135.84,135.93,3400.0
2021-07-01 11:40:00,135.94,136.14,135.94,136.13,2900.0,135.94,136.14,135.94,136.13,2900.0
2021-07-01 11:45:00,136.09,136.22,135.99,136.22,3832.0,136.09,136.22,135.99,136.22,3832.0
2021-07-01 11:50:00,136.2,136.2,136.01,136.14,4872.0,136.2,136.2,136.01,136.14,4872.0
2021-07-01 11:55:00,136.18,136.28,136.15,136.25,3200.0,136.18,136.28,136.15,136.25,3200.0
2021-07-01 12:00:00,136.23,136.23,136.12,136.17,2327.0,136.23,136.23,136.12,136.17,2327.0
2021-07-01 12:05:00,136.18,136.25,136.15,136.23,1650.0,136.18,136.25,136.15,136.23,1650.0
2021-07-01 12:10:00,136.23,136.3,136.17,136.26,5963.0,136.23,136.3,136.17,136.26,5963.0
2021-07-01 12:15:00,136.29,136.3,136.21,136.25,1906.0,136.29,136.3,136.21,136.25,1906.0
2021-07-01 12:20:00,136.23,136.41,136.2,136.41,2081.0,136.23,136.41,136.2,136.41,2081.0
2021-07-01 12:25:00,136.43,136.43,136.34,136.38,2356.0,136.43,136.43,136.34,136.38,2356.0
2021-07-01 12:30:00,136.33,136.45,136.22,136.4,11850.0,136.33,136.45,136.22,136.4,11850.0
2021-07-01 12:35:00,136.33,136.35,136.09,136.13,3828.0,136.33,136.35,136.09,136.13,3828.0
2021-07-01 12:40:00,136.13,136.24,136.13,136.22,1300.0,136.13,136.24,136.13,136.22,1300.0
2021-07-01 12:45:00,136.21,136.24,136.15,136.21,2124.0,136.21,136.24,136.15,136.21,2124.0
2021-07-01 12:50:00,136.22,136.31,136.04,136.15,14791.0,136.22,136.31,136.04,136.15,14791.0
2021-07-01 12:55:00,136.15,136.27,136.15,136.23,1793.0,136.15,136.27,136.15,136.23,1793.0
2021-07-01 13:00:00,136.26,136.31,136.16,136.27,1441.0,136.26,136.31,136.16,136.27,1441.0
2021-07-01 13:05:00,136.26,136.37,136.21,136.37,1566.0,136.26,136.37,136.21,136.37,1566.0
2021-07-01 13:10:00,136.37,136.37,136.23,136.27,1683.0,136.37,136.37,136.23,136.27,1683.0
2021-07-01 13:15:00,136.33,136.33,136.26,136.29,1233.0,136.33,136.33,136.26,136.29,1233.0
2021-07-01 13:20:00,136.31,136.35,136.21,136.34,2500.0,136.31,136.35,136.21,136.34,2500.0
2021-07-01 13:25:00,136.34,136.39,136.34,136.35,1199.0,136.34,136.39,136.34,136.35,1199.0
2021-07-01 13:30:00,136.34,136.51,136.34,136.51,1600.0,136.34,136.51,136.34,136.51,1600.0
2021-07-01 13:35:00,136.55,136.66,136.54,136.64,2200.0,136.55,136.66,136.54,136.64,2200.0
2021-07-01 13:40:00,136.63,136.73,136.61,136.68,1600.0,136.63,136.73,136.61,136.68,1600.0
2021-07-01 13:45:00,136.66,136.69,136.58,136.6,3805.0,136.66,136.69,136.58,136.6,3805.0
2021-07-01 13:50:00,136.61,136.61,136.45,136.53,2000.0,136.61,136.61,136.45,136.53,2000.0
2021-07-01 13:55:00,136.52,136.52,136.32,136.33,3035.0,136.52,136.52,136.32,136.33,3035.0
2021-07-01 14:00:00,136.36,136.48,136.29,136.48,1639.0,136.36,136.48,136.29,136.48,1639.0
2021-07-01 14:05:00,136.55,136.73,136.47,136.73,1700.0,136.55,136.73,136.47,136.73,1700.0
2021-07-01 14:10:00,136.73,136.73,136.55,136.59,5201.0,136.73,136.73,136.55,136.59,5201.0
2021-07-01 14:15:00,136.59,136.64,136.55,136.61,3431.0,136.59,136.64,136.55,136.61,3431.0
2021-07-01 14:20:00,136.59,136.63,136.54,136.54,1700.0,136.59,136.63,136.54,136.54,1700.0
2021-07-01 14:25:00,136.55,136.56,136.49,136.54,3106.0,136.55,136.56,136.49,136.54,3106.0
2021-07-01 14:30:00,136.58,136.74,136.55,136.74,1800.0,136.58,136.74,136.55,136.74,1800.0
2021-07-01 14:35:00,136.72,136.78,136.61,136.78,3530.0,136.72,136.78,136.61,136.78,3530.0
2021-07-01 14:40:00,136.74,136.74,136.64,136.67,2200.0,136.74,136.74,136.64,136.67,2200.0
2021-07-01 14:45:00,136.68,136.76,136.66,136.74,1870.0,136.68,136.76,136.66,136.74,1870.0
2021-07-01 14:50:00,136.75,136.76,136.65,136.65,2697.0,136.75,136.76,136.65,136.65,2697.0
2021-07-01 14:55:00,136.62,136.68,136.59,136.61,2418.0,136.62,136.68,136.59,136.61,2418.0
2021-07-01 15:00:00,136.65,136.74,136.61,136.62,1952.0,136.65,136.74,136.61,136.62,1952.0
2021-07-01 15:05:00,136.61,136.68,136.59,136.65,2602.0,136.61,136.68,136.59,136.65,2602.0
2021-07-01 15:10:00,136.64,136.73,136.6,136.63,2427.0,136.64,136.73,136.6,136.63,2427.0
2021-07-01 15:15:00,136.65,136.66,136.57,136.65,5498.0,136.65,136.66,136.57,136.65,5498.0
2021-07-01 15:20:00,136.65,136.76,136.64,136.68,4224.0,136.65,136.76,136.64,136.68,4224.0
2021-07-01 15:25:00,136.72,136.73,136.67,136.69,2600.0,136.72,136.73,136.67,136.69,2600.0
2021-07-01 15:30:00,136.75,136.99,136.73,136.97,6100.0,136.75,136.99,136.73,136.97,6100.0
2021-07-01 15:35:00,136.98,137.0,136.86,136.91,7400.0,136.98,137.0,136.86,136.91,7400.0
2021-07-01 15:40:00,136.89,136.92,136.81,136.9,7241.0,136.89,136.92,136.81,136.9,7241.0
2021-07-01 15:45:00,136.87,136.96,136.84,136.92,13478.0,136.87,136.96,136.84,136.92,13478.0
2021-07-01 15:50:00,136.95,136.95,136.76,136.89,22392.0,136.95,136.95,136.76,136.89,22392.0
2021-07-01 15:55:00,136.88,136.93,136.8,136.9,33928.0,136.88,136.93,136.8,136.9,33928.0
2021-07-02 09:30:00,137.75,138.16,137.32,137.91,33725.0,137.75,138.16,137.32,137.91,33725.0
2021-07-02 09:35:00,137.75,138.44,137.75,138.3,2200.0,137.75,138.44,137.75,138.3,2200.0
2021-07-02 09:40:00,138.22,138.22,137.88,138.02,3724.0,138.22,138.22,137.88,138.02,3724.0
2021-07-02 09:45:00,138.11,138.24,137.96,138.24,1700.0,138.11,138.24,137.96,138.24,1700.0
2021-07-02 09:50:00,138.28,138.43,138.05,138.43,7505.0,138.28,138.43,138.05,138.43,7505.0
2021-07-02 09:55:00,138.3,138.35,137.95,137.97,2310.0,138.3,138.35,137.95,137.97,2310.0
2021-07-02 10:00:00,137.75,137.92,137.67,137.74,3888.0,137.75,137.92,137.67,137.74,3888.0
2021-07-02 10:05:00,137.71,138.06,137.68,138.04,3502.0,137.71,138.06,137.68,138.04,3502.0
2021-07-02 10:10:00,138.08,138.12,137.89,137.97,4703.0,138.08,138.12,137.89,137.97,4703.0
2021-07-02 10:15:00,137.97,138.21,137.82,138.21,4660.0,137.97,138.21,137.82,138.21,4660.0
2021-07-02 10:20:00,138.24,138.28,137.98,138.07,2747.0,138.24,138.28,137.98,138.07,2747.0
2021-07-02 10:25:00,137.99,138.19,137.99,138.13,3707.0,137.99,138.19,137.99,138.13,3707.0
2021-07-02 10:30:00,138.1,138.1,137.8,138.1,7258.0,138.1,138.1,137.8,138.1,7258.0
2021-07-02 10:35:00,138.2,138.28,138.08,138.08,2121.0,138.2,138.28,138.08,138.08,2121.0
2021-07-02 10:40:00,138.05,138.12,137.88,137.93,3248.0,138.05,138.12,137.88,137.93,3248.0
2021-07-02 10:45:00,137.89,137.96,137.83,137.83,3800.0,137.89,137.96,137.83,137.83,3800.0
2021-07-02 10:50:00,137.88,137.93,137.7,137.7,4077.0,137.88,137.93,137.7,137.7,4077.0
2021-07-02 10:55:00,137.7,137.84,137.66,137.66,4671.0,137.7,137.84,137.66,137.66,4671.0
2021-07-02 11:00:00,137.56,137.82,137.54,137.78,2088.0,137.56,137.82,137.54,137.78,2088.0
2021-07-02 11:05:00,137.82,137.83,137.69,137.75,1033.0,137.82,137.83,137.69,137.75,1033.0
2021-07-02 11:10:00,137.69,137.82,137.67,137.74,2148.0,137.69,137.82,137.67,137.74,2148.0
2021-07-02 11:15:00,137.69,137.85,137.69,137.85,2000.0,137.69,137.85,137.69,137.85,2000.0
2021-07-02 11:20:00,137.87,137.87,137.75,137.75,1170.0,137.87,137.87,137.75,137.75,1170.0
2021-07-02 11:25:00,137.71,137.74,137.59,137.69,3300.0,137.71,137.74,137.59,137.69,3300.0
2021-07-02 11:30:00,137.73,137.98,137.73,137.93,8554.0,137.73,137.98,137.73,137.93,8554.0
2021-07-02 11:35:00,137.98,138.05,137.88,138.02,850.0,137.98,138.05,137.88,138.02,850.0
2021-07-02 11:40:00,138.07,138.15,138.04,138.13,2382.0,138.07,138.15,138.04,138.13,2382.0
2021-07-02 11:45:00,138.16,138.18,138.03,138.03,1568.0,138.16,138.18,138.03,138.03,1568.0
2021-07-02 11:50:00,138.07,138.12,138.04,138.12,1695.0,138.07,138.12,138.04,138.12,1695.0
2021-07-02 11:55:00,138.12,138.18,138.07,138.07,1579.0,138.12,138.18,138.07,138.07,1579.0
2021-07-02 12:00:00,138.05,138.05,137.88,137.89,1500.0,138.05,138.05,137.88,137.89,1500.0
2021-07-02 12:05:00,137.86,137.86,137.77,137.8,3001.0,137.86,137.86,137.77,137.8,3001.0
2021-07-02 12:10:00,137.81,137.87,137.81,137.86,1500.0,137.81,137.87,137.81,137.86,1500.0
2021-07-02 12:15:00,137.89,137.9,137.8,137.84,727.0,137.89,137.9,137.8,137.84,727.0
2021-07-02 12:20:00,137.85,137.9,137.82,137.89,2632.0,137.85,137.9,137.82,137.89,2632.0
2021-07-02 12:25:00,137.92,137.93,137.75,137.78,1519.0,137.92,137.93,137.75,137.78,1519.0
2021-07-02 12:30:00,137.79,137.93,137.75,137.92,1700.0,137.79,137.93,137.75,137.92,1700.0
2021-07-02 12:35:00,137.93,137.93,137.83,137.83,700.0,137.93,137.93,137.83,137.83,700.0
2021-07-02 12:40:00,137.84,137.86,137.76,137.78,2100.0,137.84,137.86,137.76,137.78,2100.0
2021-07-02 12:45:00,137.76,137.84,137.72,137.72,1454.0,137.76,137.84,137.72,137.72,1454.0
2021-07-02 12:50:00,137.69,137.71,137.6,137.69,1244.0,137.69,137.71,137.6,137.69,1244.0
2021-07-02 12:55:00,137.65,137.76,137.65,137.72,1028.0,137.65,137.76,137.65,137.72,1028.0
2021-07-02 13:00:00,137.75,137.8,137.7,137.7,3386.0,137.75,137.8,137.7,137.7,3386.0
2021-07-02 13:05:00,137.68,137.7,137.62,137.7,1321.0,137.68,137.7,137.62,137.7,1321.0
2021-07-02 13:10:00,137.72,137.75,137.7,137.74,1707.0,137.72,137.75,137.7,137.74,1707.0
2021-07-02 13:15:00,137.73,137.73,137.64,137.71,1760.0,137.73,137.73,137.64,137.71,1760.0
2021-07-02 13:20:00,137.71,137.86,137.71,137.81,2678.0,137.71,137.86,137.71,137.81,2678.0
2021-07-02 13:25:00,137.77,137.85,137.75,137.82,2516.0,137.77,137.85,137.75,137.82,2516.0
2021-07-02 13:30:00,137.89,137.95,137.86,137.89,1164.0,137.89,137.95,137.86,137.89,1164.0
2021-07-02 13:35:00,137.91,137.91,137.87,137.9,1328.0,137.91,137.91,137.87,137.9,1328.0
2021-07-02 13:40:00,137.91,137.99,137.89,137.99,1523.0,137.91,137.99,137.89,137.99,1523.0
2021-07-02 13:45:00,137.94,137.95,137.89,137.89,2674.0,137.94,137.95,137.89,137.89,2674.0
2021-07-02 13:50:00,137.88,137.94,137.85,137.94,2156.0,137.88,137.94,137.85,137.94,2156.0
2021-07-02 13:55:00,137.97,138.04,137.92,137.98,1796.0,137.97,138.04,137.92,137.98,1796.0
2021-07-02 14:00:00,137.97,138.06,137.97,138.04,1417.0,137.97,138.06,137.97,138.04,1417.0
2021-07-02 14:05:00,138.04,138.07,138.01,138.07,1100.0,138.04,138.07,138.01,138.07,1100.0
2021-07-02 14:10:00,138.04,138.07,138.04,138.05,1184.0,138.04,138.07,138.04,138.05,1184.0
2021-07-02 14:15:00,138.04,138.06,138.01,138.05,1835.0,138.04,138.06,138.01,138.05,1835.0
2021-07-02 14:20:00,138.07,138.12,138.03,138.03,1784.0,138.07,138.12,138.03,138.03,1784.0
2021-07-02 14:25:00,138.07,138.13,138.07,138.1,2153.0,138.07,138.13,138.07,138.1,2153.0
2021-07-02 14:30:00,138.06,138.06,138.02,138.02,400.0,138.06,138.06,138.02,138.02,400.0
2021-07-02 14:35:00,138.01,138.05,137.97,137.97,1488.0,138.01,138.05,137.97,137.97,1488.0
2021-07-02 14:40:00,137.98,137.98,137.9,137.96,1760.0,137.98,137.98,137.9,137.96,1760.0
2021-07-02 14:45:00,137.94,138.0,137.94,138.0,1574.0,137.94,138.0,137.94,138.0,1574.0
2021-07-02 14:50:00,137.89,137.94,137.89,137.89,611.0,137.89,137.94,137.89,137.89,611.0
2021-07-02 14:55:00,137.92,137.92,137.86,137.88,1849.0,137.92,137.92,137.86,137.88,1849.0
2021-07-02 15:00:00,137.88,138.01,137.83,138.01,2825.0,137.88,138.01,137.83,138.01,2825.0
2021-07-02 15:05:00,138.01,138.02,137.96,138.0,2394.0,138.01,138.02,137.96,138.0,2394.0
2021-07-02 15:10:00,138.01,138.01,137.96,137.96,700.0,138.01,138.01,137.96,137.96,700.0
2021-07-02 15:15:00,137.98,138.02,137.97,138.0,927.0,137.98,138.02,137.97,138.0,927.0
2021-07-02 15:20:00,138.01,138.01,137.9,138.01,1767.0,138.01,138.01,137.9,138.01,1767.0
2021-07-02 15:25:00,138.07,138.08,138.01,138.05,3392.0,138.07,138.08,138.01,138.05,3392.0
2021-07-02 15:30:00,138.03,138.06,137.96,138.0,5117.0,138.03,138.06,137.96,138.0,5117.0
2021-07-02 15:35:00,138.0,138.01,137.97,138.0,5730.0,138.0,138.01,137.97,138.0,5730.0
2021-07-02 15:40:00,138.0,138.02,137.94,137.98,13862.0,138.0,138.02,137.94,137.98,13862.0
2021-07-02 15:45:00,137.97,137.99,137.9,137.92,9779.0,137.97,137.99,137.9,137.92,9779.0
2021-07-02 15:50:00,137.94,138.18,137.92,138.13,21017.0,137.94,138.18,137.92,138.13,21017.0
2021-07-02 15:55:00,138.13,138.13,137.86,137.94,32729.0,138.13,138.13,137.86,137.94,32729.0
2021-07-06 09:30:00,138.33,138.4,137.77,138.33,39319.0,138.33,138.4,137.77,138.33,39319.0
2021-07-06 09:35:00,138.23,138.65,138.2,138.2,11395.0,138.23,138.65,138.2,138.2,11395.0
2021-07-06 09:40:00,138.3,138.47,138.24,138.31,7730.0,138.3,138.47,138.24,138.31,7730.0
2021-07-06 09:45:00,138.27,138.38,138.04,138.25,13511.0,138.27,138.38,138.04,138.25,13511.0
2021-07-06 09:50:00,138.23,138.36,138.02,138.11,6912.0,138.23,138.36,138.02,138.11,6912.0
2021-07-06 09:55:00,138.15,138.24,138.04,138.19,3842.0,138.15,138.24,138.04,138.19,3842.0
2021-07-06 10:00:00,138.1,138.42,138.09,138.26,4409.0,138.1,138.42,138.09,138.26,4409.0
2021-07-06 10:05:00,138.26,138.59,138.26,138.56,4446.0,138.26,138.59,138.26,138.56,4446.0
2021-07-06 10:10:00,138.63,138.89,138.59,138.88,3231.0,138.63,138.89,138.59,138.88,3231.0
2021-07-06 10:15:00,138.91,139.01,138.69,138.69,15619.0,138.91,139.01,138.69,138.69,15619.0
2021-07-06 10:20:00,138.66,138.8,138.44,138.44,5280.0,138.66,138.8,138.44,138.44,5280.0
2021-07-06 10:25:00,138.41,138.5,138.2,138.4,15471.0,138.41,138.5,138.2,138.4,15471.0
2021-07-06 10:30:00,138.4,138.52,137.72,137.74,24125.0,138.4,138.52,137.72,137.74,24125.0
2021-07-06 10:35:00,137.79,138.08,137.66,138.01,4652.0,137.79,138.08,137.66,138.01,4652.0
2021-07-06 10:40:00,137.95,138.32,137.95,138.16,5585.0,137.95,138.32,137.95,138.16,5585.0
2021-07-06 10:45:00,138.2,138.2,137.96,137.97,4742.0,138.2,138.2,137.96,137.97,4742.0
2021-07-06 10:50:00,138.07,138.28,138.04,138.23,4666.0,138.07,138.28,138.04,138.23,4666.0
2021-07-06 10:55:00,138.18,138.32,138.17,138.21,6342.0,138.18,138.32,138.17,138.21,6342.0
2021-07-06 11:00:00,138.18,138.19,137.92,138.12,6554.0,138.18,138.19,137.92,138.12,6554.0
2021-07-06 11:05:00,138.09,138.37,138.09,138.37,7887.0,138.09,138.37,138.09,138.37,7887.0
2021-07-06 11:10:00,138.33,138.47,138.27,138.27,5245.0,138.33,138.47,138.27,138.27,5245.0
2021-07-06 11:15:00,138.34,138.36,138.18,138.25,6356.0,138.34,138.36,138.18,138.25,6356.0
2021-07-06 11:20:00,138.3,138.45,138.21,138.36,2576.0,138.3,138.45,138.21,138.36,2576.0
2021-07-06 11:25:00,138.34,138.35,138.01,138.29,2703.0,138.34,138.35,138.01,138.29,2703.0
2021-07-06 11:30:00,138.34,138.35,138.25,138.34,4779.0,138.34,138.35,138.25,138.34,4779.0
2021-07-06 11:35:00,138.29,138.3,138.18,138.18,2024.0,138.29,138.3,138.18,138.18,2024.0
2021-07-06 11:40:00,138.19,138.19,137.97,137.97,2939.0,138.19,138.19,137.97,137.97,2939.0
2021-07-06 11:45:00,137.97,137.97,137.64,137.74,3543.0,137.97,137.97,137.64,137.74,3543.0
2021-07-06 11:50:00,137.89,138.03,137.89,137.97,2700.0,137.89,138.03,137.89,137.97,2700.0
2021-07-06 11:55:00,137.85,137.95,137.81,137.9,1796.0,137.85,137.95,137.81,137.9,1796.0
2021-07-06 12:00:00,137.84,137.84,137.71,137.75,1900.0,137.84,137.84,137.71,137.75,1900.0
2021-07-06 12:05:00,137.75,137.91,137.41,137.42,5247.0,137.75,137.91,137.41,137.42,5247.0
2021-07-06 12:10:00,137.38,137.43,137.23,137.23,2100.0,137.38,137.43,137.23,137.23,2100.0
2021-07-06 12:15:00,137.15,137.19,136.95,136.96,4481.0,137.15,137.19,136.95,136.96,4481.0
2021-07-06 12:20:00,136.94,137.26,136.94,137.26,2828.0,136.94,137.26,136.94,137.26,2828.0
2021-07-06 12:25:00,137.26,137.48,137.26,137.48,1900.0,137.26,137.48,137.26,137.48,1900.0
2021-07-06 12:30:00,137.44,137.51,137.28,137.42,4698.0,137.44,137.51,137.28,137.42,4698.0
2021-07-06 12:35:00,137.43,137.48,137.32,137.43,1917.0,137.43,137.48,137.32,137.43,1917.0
2021-07-06 12:40:00,137.46,137.52,137.43,137.52,2401.0,137.46,137.52,137.43,137.52,2401.0
2021-07-06 12:45:00,137.53,137.7,137.47,137.68,3581.0,137.53,137.7,137.47,137.68,3581.0
2021-07-06 12:50:00,137.71,137.78,137.58,137.78,3093.0,137.71,137.78,137.58,137.78,3093.0
2021-07-06 12:55:00,137.8,137.94,137.76,137.91,1500.0,137.8,137.94,137.76,137.91,1500.0
2021-07-06 13:00:00,137.92,137.96,137.83,137.96,4175.0,137.92,137.96,137.83,137.96,4175.0
2021-07-06 13:05:00,137.95,138.07,137.92,138.06,5112.0,137.95,138.07,137.92,138.06,5112.0
2021-07-06 13:10:00,138.0,138.04,137.96,138.01,4104.0,138.0,138.04,137.96,138.01,4104.0
2021-07-06 13:15:00,137.99,138.07,137.98,138.01,3350.0,137.99,138.07,137.98,138.01,3350.0
2021-07-06 13:20:00,138.03,138.03,137.89,137.94,3385.0,138.03,138.03,137.89,137.94,3385.0
2021-07-06 13:25:00,137.98,138.04,137.95,137.95,3696.0,137.98,138.04,137.95,137.95,3696.0
2021-07-06 13:30:00,137.97,137.99,137.89,137.93,4182.0,137.97,137.99,137.89,137.93,4182.0
2021-07-06 13:35:00,137.92,137.92,137.82,137.86,3496.0,137.92,137.92,137.82,137.86,3496.0
2021-07-06 13:40:00,137.88,138.08,137.88,138.02,3963.0,137.88,138.08,137.88,138.02,3963.0
2021-07-06 13:45:00,138.01,138.08,137.99,137.99,1601.0,138.01,138.08,137.99,137.99,1601.0
2021-07-06 13:50:00,137.99,138.0,137.88,137.94,2524.0,137.99,138.0,137.88,137.94,2524.0
2021-07-06 13:55:00,137.93,137.95,137.89,137.95,3279.0,137.93,137.95,137.89,137.95,3279.0
2021-07-06 14:00:00,137.97,137.97,137.84,137.89,3250.0,137.97,137.97,137.84,137.89,3250.0
2021-07-06 14:05:00,137.85,138.0,137.85,137.95,2301.0,137.85,138.0,137.85,137.95,2301.0
2021-07-06 14:10:00,137.97,137.99,137.92,137.94,4454.0,137.97,137.99,137.92,137.94,4454.0
2021-07-06 14:15:00,137.99,138.03,137.89,138.0,3274.0,137.99,138.03,137.89,138.0,3274.0
2021-07-06 14:20:00,138.01,138.13,138.01,138.12,2300.0,138.01,138.13,138.01,138.12,2300.0
2021-07-06 14:25:00,138.08,138.19,138.05,138.16,2676.0,138.08,138.19,138.05,138.16,2676.0
2021-07-06 14:30:00,138.17,138.26,138.16,138.19,3205.0,138.17,138.26,138.16,138.19,3205.0
2021-07-06 14:35:00,138.18,138.22,138.13,138.22,2600.0,138.18,138.22,138.13,138.22,2600.0
2021-07-06 14:40:00,138.26,138.26,138.18,138.18,1700.0,138.26,138.26,138.18,138.18,1700.0
2021-07-06 14:45:00,138.22,138.25,138.2,138.23,1500.0,138.22,138.25,138.2,138.23,1500.0
2021-07-06 14:50:00,138.21,138.23,138.13,138.13,1700.0,138.21,138.23,138.13,138.13,1700.0
2021-07-06 14:55:00,138.13,138.17,138.13,138.14,991.0,138.13,138.17,138.13,138.14,991.0
2021-07-06 15:00:00,138.08,138.16,138.08,138.15,1720.0,138.08,138.16,138.08,138.15,1720.0
2021-07-06 15:05:00,138.15,138.25,138.15,138.25,1940.0,138.15,138.25,138.15,138.25,1940.0
2021-07-06 15:10:00,138.23,138.32,138.23,138.29,1410.0,138.23,138.32,138.23,138.29,1410.0
2021-07-06 15:15:00,138.32,138.35,138.28,138.33,2350.0,138.32,138.35,138.28,138.33,2350.0
2021-07-06 15:20:00,138.32,138.41,138.31,138.36,2113.0,138.32,138.41,138.31,138.36,2113.0
2021-07-06 15:25:00,138.39,138.49,138.38,138.48,3320.0,138.39,138.49,138.38,138.48,3320.0
2021-07-06 15:30:00,138.5,138.57,138.5,138.54,4908.0,138.5,138.57,138.5,138.54,4908.0
2021-07-06 15:35:00,138.55,138.76,138.55,138.75,4700.0,138.55,138.76,138.55,138.75,4700.0
2021-07-06 15:40:00,138.74,138.79,138.71,138.75,5708.0,138.74,138.79,138.71,138.75,5708.0
2021-07-06 15:45:00,138.76,138.78,138.67,138.71,6259.0,138.76,138.78,138.67,138.71,6259.0
2021-07-06 15:50:00,138.72,138.77,138.56,138.63,12773.0,138.72,138.77,138.56,138.63,12773.0
2021-07-06 15:55:00,138.6,138.7,138.55,138.67,34729.0,138.6,138.7,138.55,138.67,34729.0
2021-07-07 09:30:00,139.86,140.55,139.26,139.64,57784.0,139.86,140.55,139.26,139.64,57784.0
2021-07-07 09:35:00,139.54,139.77,139.28,139.3,6044.0,139.54,139.77,139.28,139.3,6044.0
2021-07-07 09:40:00,139.23,139.45,139.02,139.4,3055.0,139.23,139.45,139.02,139.4,3055.0
2021-07-07 09:45:00,139.27,139.27,138.99,139.15,4225.0,139.27,139.27,138.99,139.15,4225.0
2021-07-07 09:50:00,139.13,139.43,138.99,139.43,8500.0,139.13,139.43,138.99,139.43,8500.0
2021-07-07 09:55:00,139.54,139.72,139.41,139.41,7230.0,139.54,139.72,139.41,139.41,7230.0
2021-07-07 10:00:00,139.3,139.33,139.08,139.23,7744.0,139.3,139.33,139.08,139.23,7744.0
2021-07-07 10:05:00,139.2,139.3,139.01,139.23,3623.0,139.2,139.3,139.01,139.23,3623.0
2021-07-07 10:10:00,139.14,139.35,139.06,139.3,3400.0,139.14,139.35,139.06,139.3,3400.0
2021-07-07 10:15:00,139.31,139.42,139.24,139.26,3660.0,139.31,139.42,139.24,139.26,3660.0
2021-07-07 10:20:00,139.28,139.33,139.02,139.06,6732.0,139.28,139.33,139.02,139.06,6732.0
2021-07-07 10:25:00,139.04,139.04,138.76,138.76,3100.0,139.04,139.04,138.76,138.76,3100.0
2021-07-07 10:30:00,138.78,138.85,138.63,138.67,4998.0,138.78,138.85,138.63,138.67,4998.0
2021-07-07 10:35:00,138.58,138.6,138.17,138.17,4940.0,138.58,138.6,138.17,138.17,4940.0
2021-07-07 10:40:00,138.19,138.19,137.6,137.67,3760.0,138.19,138.19,137.6,137.67,3760.0
2021-07-07 10:45:00,137.81,138.19,137.74,138.06,2564.0,137.81,138.19,137.74,138.06,2564.0
2021-07-07 10:50:00,138.01,138.15,137.93,138.0,5733.0,138.01,138.15,137.93,138.0,5733.0
2021-07-07 10:55:00,138.09,138.18,138.02,138.09,5799.0,138.09,138.18,138.02,138.09,5799.0
2021-07-07 11:00:00,138.16,138.31,138.11,138.28,6236.0,138.16,138.31,138.11,138.28,6236.0
2021-07-07 11:05:00,138.19,138.32,138.11,138.24,13004.0,138.19,138.32,138.11,138.24,13004.0
2021-07-07 11:10:00,138.21,138.27,137.92,138.27,5342.0,138.21,138.27,137.92,138.27,5342.0
2021-07-07 11:15:00,138.31,138.41,138.16,138.34,11268.0,138.31,138.41,138.16,138.34,11268.0
2021-07-07 11:20:00,138.36,138.36,138.08,138.35,5837.0,138.36,138.36,138.08,138.35,5837.0
2021-07-07 11:25:00,138.3,138.37,138.22,138.37,9585.0,138.3,138.37,138.22,138.37,9585.0
2021-07-07 11:30:00,138.41,138.44,138.17,138.3,6708.0,138.41,138.44,138.17,138.3,6708.0
2021-07-07 11:35:00,138.37,138.42,138.29,138.34,2627.0,138.37,138.42,138.29,138.34,2627.0
2021-07-07 11:40:00,138.34,138.64,138.34,138.64,1200.0,138.34,138.64,138.34,138.64,1200.0
2021-07-07 11:45:00,138.72,138.86,138.7,138.86,3500.0,138.72,138.86,138.7,138.86,3500.0
2021-07-07 11:50:00,138.91,139.11,138.91,139.07,13311.0,138.91,139.11,138.91,139.07,13311.0
2021-07-07 11:55:00,139.04,139.11,139.03,139.08,2100.0,139.04,139.11,139.03,139.08,2100.0
2021-07-07 12:00:00,139.1,139.42,139.1,139.4,10954.0,139.1,139.42,139.1,139.4,10954.0
2021-07-07 12:05:00,139.37,139.4,139.24,139.33,6700.0,139.37,139.4,139.24,139.33,6700.0
2021-07-07 12:10:00,139.28,139.32,139.18,139.18,3692.0,139.28,139.32,139.18,139.18,3692.0
2021-07-07 12:15:00,139.2,139.31,139.11,139.14,3702.0,139.2,139.31,139.11,139.14,3702.0
2021-07-07 12:20:00,139.14,139.2,139.01,139.06,4847.0,139.14,139.2,139.01,139.06,4847.0
2021-07-07 12:25:00,139.04,139.1,138.99,138.99,4199.0,139.04,139.1,138.99,138.99,4199.0
2021-07-07 12:30:00,138.97,138.98,138.83,138.95,3580.0,138.97,138.98,138.83,138.95,3580.0
2021-07-07 12:35:00,138.97,139.02,138.92,138.98,3896.0,138.97,139.02,138.92,138.98,3896.0
2021-07-07 12:40:00,138.98,139.02,138.91,138.91,3138.0,138.98,139.02,138.91,138.91,3138.0
2021-07-07 12:45:00,138.93,138.97,138.86,138.87,6329.0,138.93,138.97,138.86,138.87,6329.0
2021-07-07 12:50:00,138.91,138.91,138.83,138.9,2921.0,138.91,138.91,138.83,138.9,2921.0
2021-07-07 12:55:00,138.99,139.11,138.99,139.1,9239.0,138.99,139.11,138.99,139.1,9239.0
2021-07-07 13:00:00,139.06,139.06,138.86,138.9,4839.0,139.06,139.06,138.86,138.9,4839.0
2021-07-07 13:05:00,138.89,139.06,138.84,139.01,1916.0,138.89,139.06,138.84,139.01,1916.0
2021-07-07 13:10:00,138.95,139.13,138.9,139.08,4838.0,138.95,139.13,138.9,139.08,4838.0
2021-07-07 13:15:00,139.05,139.13,139.03,139.11,1800.0,139.05,139.13,139.03,139.11,1800.0
2021-07-07 13:20:00,139.11,139.18,139.05,139.07,6302.0,139.11,139.18,139.05,139.07,6302.0
2021-07-07 13:25:00,139.06,139.15,139.05,139.14,1213.0,139.06,139.15,139.05,139.14,1213.0
2021-07-07 13:30:00,139.11,139.16,138.97,139.09,6311.0,139.11,139.16,138.97,139.09,6311.0
2021-07-07 13:35:00,139.11,139.11,138.92,138.93,2200.0,139.11,139.11,138.92,138.93,2200.0
2021-07-07 13:40:00,138.88,138.97,138.88,138.88,1903.0,138.88,138.97,138.88,138.88,1903.0
2021-07-07 13:45:00,138.92,138.99,138.9,138.9,2703.0,138.92,138.99,138.9,138.9,2703.0
2021-07-07 13:50:00,138.91,139.19,138.91,139.15,3122.0,138.91,139.19,138.91,139.15,3122.0
2021-07-07 13:55:00,139.16,139.18,139.01,139.02,2600.0,139.16,139.18,139.01,139.02,2600.0
2021-07-07 14:00:00,139.01,139.3,138.96,139.25,3309.0,139.01,139.3,138.96,139.25,3309.0
2021-07-07 14:05:00,139.25,139.27,139.12,139.26,2260.0,139.25,139.27,139.12,139.26,2260.0
2021-07-07 14:10:00,139.31,139.33,139.15,139.15,4200.0,139.31,139.33,139.15,139.15,4200.0
2021-07-07 14:15:00,139.13,139.22,139.02,139.22,3100.0,139.13,139.22,139.02,139.22,3100.0
2021-07-07 14:20:00,139.19,139.19,139.08,139.16,3119.0,139.19,139.19,139.08,139.16,3119.0
2021-07-07 14:25:00,139.17,139.25,139.14,139.22,4170.0,139.17,139.25,139.14,139.22,4170.0
2021-07-07 14:30:00,139.21,139.22,139.11,139.18,2298.0,139.21,139.22,139.11,139.18,2298.0
2021-07-07 14:35:00,139.16,139.17,139.02,139.02,2623.0,139.16,139.17,139.02,139.02,2623.0
2021-07-07 14:40:00,139.01,139.16,139.01,139.14,2450.0,139.01,139.16,139.01,139.14,2450.0
2021-07-07 14:45:00,139.16,139.29,139.13,139.26,2691.0,139.16,139.29,139.13,139.26,2691.0
2021-07-07 14:50:00,139.25,139.28,139.2,139.26,2407.0,139.25,139.28,139.2,139.26,2407.0
2021-07-07 14:55:00,139.28,139.45,139.28,139.43,3499.0,139.28,139.45,139.28,139.43,3499.0
2021-07-07 15:00:00,139.4,139.48,139.38,139.48,4100.0,139.4,139.48,139.38,139.48,4100.0
2021-07-07 15:05:00,139.45,139.48,139.42,139.42,6164.0,139.45,139.48,139.42,139.42,6164.0
2021-07-07 15:10:00,139.42,139.43,139.36,139.38,3569.0,139.42,139.43,139.36,139.38,3569.0
2021-07-07 15:15:00,139.37,139.44,139.32,139.35,5364.0,139.37,139.44,139.32,139.35,5364.0
2021-07-07 15:20:00,139.32,139.41,139.3,139.32,7193.0,139.32,139.41,139.3,139.32,7193.0
2021-07-07 15:25:00,139.33,139.36,139.26,139.29,4894.0,139.33,139.36,139.26,139.29,4894.0
2021-07-07 15:30:00,139.28,139.37,139.26,139.36,7694.0,139.28,139.37,139.26,139.36,7694.0
2021-07-07 15:35:00,139.35,139.36,139.25,139.3,6727.0,139.35,139.36,139.25,139.3,6727.0
2021-07-07 15:40:00,139.31,139.37,139.23,139.26,12638.0,139.31,139.37,139.23,139.26,12638.0
2021-07-07 15:45:00,139.27,139.34,139.23,139.26,8959.0,139.27,139.34,139.23,139.26,8959.0
2021-07-07 15:50:00,139.3,139.54,139.24,139.24,63598.0,139.3,139.54,139.24,139.24,63598.0
2021-07-07 15:55:00,139.24,139.27,139.1,139.11,113605.0,139.24,139.27,139.1,139.11,113605.0
2021-07-08 09:30:00,137.16,137.16,135.66,136.36,48818.0,137.16,137.16,135.66,136.36,48818.0
2021-07-08 09:35:00,136.39,136.61,135.99,136.28,15110.0,136.39,136.61,135.99,136.28,15110.0
2021-07-08 09:40:00,136.71,136.83,136.35,136.36,6528.0,136.71,136.83,136.35,136.36,6528.0
2021-07-08 09:45:00,136.37,136.39,135.35,135.36,11907.0,136.37,136.39,135.35,135.36,11907.0
2021-07-08 09:50:00,135.42,136.55,135.42,136.24,11694.0,135.42,136.55,135.42,136.24,11694.0
2021-07-08 09:55:00,136.3,137.03,136.13,136.71,11024.0,136.3,137.03,136.13,136.71,11024.0
2021-07-08 10:00:00,136.67,136.83,136.22,136.47,24671.0,136.67,136.83,136.22,136.47,24671.0
2021-07-08 10:05:00,136.53,136.6,136.2,136.39,11950.0,136.53,136.6,136.2,136.39,11950.0
2021-07-08 10:10:00,136.43,136.79,136.27,136.58,12776.0,136.43,136.79,136.27,136.58,12776.0
2021-07-08 10:15:00,136.54,136.58,136.08,136.1,9207.0,136.54,136.58,136.08,136.1,9207.0
2021-07-08 10:20:00,136.28,136.28,135.86,136.03,6969.0,136.28,136.28,135.86,136.03,6969.0
2021-07-08 10:25:00,136.0,136.85,135.97,136.8,10200.0,136.0,136.85,135.97,136.8,10200.0
2021-07-08 10:30:00,136.81,136.99,136.51,136.59,6468.0,136.81,136.99,136.51,136.59,6468.0
2021-07-08 10:35:00,136.6,136.6,136.01,136.17,11409.0,136.6,136.6,136.01,136.17,11409.0
2021-07-08 10:40:00,136.22,136.69,136.15,136.55,4042.0,136.22,136.69,136.15,136.55,4042.0
2021-07-08 10:45:00,136.5,136.55,136.22,136.25,3243.0,136.5,136.55,136.22,136.25,3243.0
2021-07-08 10:50:00,136.29,136.29,136.1,136.23,4564.0,136.29,136.29,136.1,136.23,4564.0
2021-07-08 10:55:00,136.2,136.23,135.85,135.85,3497.0,136.2,136.23,135.85,135.85,3497.0
2021-07-08 11:00:00,135.85,135.9,135.5,135.9,5117.0,135.85,135.9,135.5,135.9,5117.0
2021-07-08 11:05:00,136.16,136.44,136.02,136.44,2567.0,136.16,136.44,136.02,136.44,2567.0
2021-07-08 11:10:00,136.55,136.65,136.43,136.48,4858.0,136.55,136.65,136.43,136.48,4858.0
2021-07-08 11:15:00,136.43,136.65,136.38,136.59,12384.0,136.43,136.65,136.38,136.59,12384.0
2021-07-08 11:20:00,136.51,136.83,136.48,136.83,9496.0,136.51,136.83,136.48,136.83,9496.0
2021-07-08 11:25:00,136.81,137.02,136.79,136.92,2966.0,136.81,137.02,136.79,136.92,2966.0
2021-07-08 11:30:00,136.97,136.98,136.69,136.82,2560.0,136.97,136.98,136.69,136.82,2560.0
2021-07-08 11:35:00,136.82,137.19,136.65,137.19,3100.0,136.82,137.19,136.65,137.19,3100.0
2021-07-08 11:40:00,137.15,137.19,137.07,137.14,1700.0,137.15,137.19,137.07,137.14,1700.0
2021-07-08 11:45:00,137.14,137.37,137.13,137.37,2112.0,137.14,137.37,137.13,137.37,2112.0
2021-07-08 11:50:00,137.42,137.43,137.12,137.25,9263.0,137.42,137.43,137.12,137.25,9263.0
2021-07-08 11:55:00,137.21,137.31,137.17,137.31,2200.0,137.21,137.31,137.17,137.31,2200.0
2021-07-08 12:00:00,137.31,137.34,137.22,137.28,1400.0,137.31,137.34,137.22,137.28,1400.0
2021-07-08 12:05:00,137.28,137.35,137.23,137.33,1760.0,137.28,137.35,137.23,137.33,1760.0
2021-07-08 12:10:00,137.34,137.34,137.17,137.17,2300.0,137.34,137.34,137.17,137.17,2300.0
2021-07-08 12:15:00,137.23,137.27,137.17,137.23,2194.0,137.23,137.27,137.17,137.23,2194.0
2021-07-08 12:20:00,137.21,137.37,137.21,137.26,1800.0,137.21,137.37,137.21,137.26,1800.0
2021-07-08 12:25:00,137.28,137.67,137.19,137.67,33685.0,137.28,137.67,137.19,137.67,33685.0
2021-07-08 12:30:00,137.65,137.7,137.62,137.67,2695.0,137.65,137.7,137.62,137.67,2695.0
2021-07-08 12:35:00,137.63,137.69,137.61,137.69,600.0,137.63,137.69,137.61,137.69,600.0
2021-07-08 12:40:00,137.73,137.75,137.62,137.71,2979.0,137.73,137.75,137.62,137.71,2979.0
2021-07-08 12:45:00,137.69,137.69,137.56,137.56,1476.0,137.69,137.69,137.56,137.56,1476.0
2021-07-08 12:50:00,137.61,137.7,137.61,137.66,2703.0,137.61,137.7,137.61,137.66,2703.0
2021-07-08 12:55:00,137.8,137.8,137.5,137.5,1400.0,137.8,137.8,137.5,137.5,1400.0
2021-07-08 13:00:00,137.53,137.66,137.49,137.66,1600.0,137.53,137.66,137.49,137.66,1600.0
2021-07-08 13:05:00,137.55,137.64,137.48,137.48,1837.0,137.55,137.64,137.48,137.48,1837.0
2021-07-08 13:10:00,137.49,137.5,137.39,137.39,3120.0,137.49,137.5,137.39,137.39,3120.0
2021-07-08 13:15:00,137.38,137.53,137.38,137.39,2061.0,137.38,137.53,137.38,137.39,2061.0
2021-07-08 13:20:00,137.35,137.41,137.25,137.34,2126.0,137.35,137.41,137.25,137.34,2126.0
2021-07-08 13:25:00,137.38,137.55,137.36,137.55,3931.0,137.38,137.55,137.36,137.55,3931.0
2021-07-08 13:30:00,137.53,137.75,137.53,137.73,3852.0,137.53,137.75,137.53,137.73,3852.0
2021-07-08 13:35:00,137.72,137.84,137.68,137.84,4029.0,137.72,137.84,137.68,137.84,4029.0
2021-07-08 13:40:00,137.8,137.89,137.74,137.83,4214.0,137.8,137.89,137.74,137.83,4214.0
2021-07-08 13:45:00,137.84,137.86,137.73,137.75,3601.0,137.84,137.86,137.73,137.75,3601.0
2021-07-08 13:50:00,137.76,137.83,137.69,137.76,3677.0,137.76,137.83,137.69,137.76,3677.0
2021-07-08 13:55:00,137.76,137.88,137.76,137.77,3678.0,137.76,137.88,137.76,137.77,3678.0
2021-07-08 14:00:00,137.81,137.86,137.73,137.81,4890.0,137.81,137.86,137.73,137.81,4890.0
2021-07-08 14:05:00,137.8,137.8,137.58,137.63,5841.0,137.8,137.8,137.58,137.63,5841.0
2021-07-08 14:10:00,137.67,137.7,137.62,137.66,10947.0,137.67,137.7,137.62,137.66,10947.0
2021-07-08 14:15:00,137.65,137.66,137.45,137.47,4732.0,137.65,137.66,137.45,137.47,4732.0
2021-07-08 14:20:00,137.44,137.5,137.38,137.44,4044.0,137.44,137.5,137.38,137.44,4044.0
2021-07-08 14:25:00,137.49,137.49,137.29,137.41,6709.0,137.49,137.49,137.29,137.41,6709.0
2021-07-08 14:30:00,137.43,137.44,137.28,137.41,5126.0,137.43,137.44,137.28,137.41,5126.0
2021-07-08 14:35:00,137.41,137.41,137.26,137.26,5706.0,137.41,137.41,137.26,137.26,5706.0
2021-07-08 14:40:00,137.25,137.4,137.25,137.26,3800.0,137.25,137.4,137.25,137.26,3800.0
2021-07-08 14:45:00,137.35,137.36,137.17,137.17,3046.0,137.35,137.36,137.17,137.17,3046.0
2021-07-08 14:50:00,137.18,137.27,137.14,137.24,4037.0,137.18,137.27,137.14,137.24,4037.0
2021-07-08 14:55:00,137.27,137.46,137.27,137.37,8334.0,137.27,137.46,137.27,137.37,8334.0
2021-07-08 15:00:00,137.39,137.44,137.3,137.36,2700.0,137.39,137.44,137.3,137.36,2700.0
2021-07-08 15:05:00,137.38,137.4,137.32,137.33,3893.0,137.38,137.4,137.32,137.33,3893.0
2021-07-08 15:10:00,137.4,137.48,137.33,137.34,5498.0,137.4,137.48,137.33,137.34,5498.0
2021-07-08 15:15:00,137.29,137.29,137.19,137.19,2638.0,137.29,137.29,137.19,137.19,2638.0
2021-07-08 15:20:00,137.23,137.45,137.18,137.37,4244.0,137.23,137.45,137.18,137.37,4244.0
2021-07-08 15:25:00,137.35,137.4,137.26,137.33,3841.0,137.35,137.4,137.26,137.33,3841.0
2021-07-08 15:30:00,137.37,137.4,137.26,137.3,8799.0,137.37,137.4,137.26,137.3,8799.0
2021-07-08 15:35:00,137.31,137.43,137.3,137.37,12536.0,137.31,137.43,137.3,137.37,12536.0
2021-07-08 15:40:00,137.36,137.36,137.19,137.25,13449.0,137.36,137.36,137.19,137.25,13449.0
2021-07-08 15:45:00,137.21,137.3,137.02,137.03,9644.0,137.21,137.3,137.02,137.03,9644.0
2021-07-08 15:50:00,136.75,137.1,136.67,136.96,37240.0,136.75,137.1,136.67,136.96,37240.0
2021-07-08 15:55:00,136.98,137.34,136.97,137.34,53716.0,136.98,137.34,136.97,137.34,53716.0
2021-07-09 09:30:00,136.84,137.26,136.16,136.85,27970.0,136.84,137.26,136.16,136.85,27970.0
2021-07-09 09:35:00,136.71,136.83,135.89,136.4,4234.0,136.71,136.83,135.89,136.4,4234.0
2021-07-09 09:40:00,136.34,136.53,136.04,136.4,3847.0,136.34,136.53,136.04,136.4,3847.0
2021-07-09 09:45:00,136.43,136.58,136.08,136.48,3600.0,136.43,136.58,136.08,136.48,3600.0
2021-07-09 09:50:00,136.31,136.33,135.99,136.09,3305.0,136.31,136.33,135.99,136.09,3305.0
2021-07-09 09:55:00,136.02,136.02,135.71,136.02,6094.0,136.02,136.02,135.71,136.02,6094.0
2021-07-09 10:00:00,135.99,136.18,135.88,136.18,5556.0,135.99,136.18,135.88,136.18,5556.0
2021-07-09 10:05:00,136.19,136.2,135.86,136.13,8737.0,136.19,136.2,135.86,136.13,8737.0
2021-07-09 10:10:00,136.16,136.44,136.03,136.17,6098.0,136.16,136.44,136.03,136.17,6098.0
2021-07-09 10:15:00,136.17,136.48,136.15,136.47,5556.0,136.17,136.48,136.15,136.47,5556.0
2021-07-09 10:20:00,136.49,136.61,136.45,136.61,3419.0,136.49,136.61,136.45,136.61,3419.0
2021-07-09 10:25:00,136.64,136.72,136.55,136.56,3405.0,136.64,136.72,136.55,136.56,3405.0
2021-07-09 10:30:00,136.55,136.6,136.38,136.6,3313.0,136.55,136.6,136.38,136.6,3313.0
2021-07-09 10:35:00,136.57,136.6,136.44,136.6,4725.0,136.57,136.6,136.44,136.6,4725.0
2021-07-09 10:40:00,136.59,136.64,136.39,136.64,4663.0,136.59,136.64,136.39,136.64,4663.0
2021-07-09 10:45:00,136.66,136.9,136.66,136.83,2604.0,136.66,136.9,136.66,136.83,2604.0
2021-07-09 10:50:00,136.87,137.28,136.86,137.28,3850.0,136.87,137.28,136.86,137.28,3850.0
2021-07-09 10:55:00,137.23,137.46,137.23,137.43,4398.0,137.23,137.46,137.23,137.43,4398.0
2021-07-09 11:00:00,137.44,137.61,137.44,137.5,8835.0,137.44,137.61,137.44,137.5,8835.0
2021-07-09 11:05:00,137.52,137.54,137.3,137.34,8032.0,137.52,137.54,137.3,137.34,8032.0
2021-07-09 11:10:00,137.35,137.39,137.02,137.08,3000.0,137.35,137.39,137.02,137.08,3000.0
2021-07-09 11:15:00,137.06,137.34,137.05,137.34,5300.0,137.06,137.34,137.05,137.34,5300.0
2021-07-09 11:20:00,137.37,137.64,137.25,137.64,5657.0,137.37,137.64,137.25,137.64,5657.0
2021-07-09 11:25:00,137.61,137.78,137.58,137.73,5367.0,137.61,137.78,137.58,137.73,5367.0
2021-07-09 11:30:00,137.77,137.86,137.61,137.63,7530.0,137.77,137.86,137.61,137.63,7530.0
2021-07-09 11:35:00,137.66,137.73,137.59,137.66,6847.0,137.66,137.73,137.59,137.66,6847.0
2021-07-09 11:40:00,137.65,137.69,137.6,137.68,3321.0,137.65,137.69,137.6,137.68,3321.0
2021-07-09 11:45:00,137.69,137.84,137.61,137.61,6141.0,137.69,137.84,137.61,137.61,6141.0
2021-07-09 11:50:00,137.66,137.77,137.66,137.7,1400.0,137.66,137.77,137.66,137.7,1400.0
2021-07-09 11:55:00,137.72,137.72,137.51,137.52,4505.0,137.72,137.72,137.51,137.52,4505.0
2021-07-09 12:00:00,137.53,137.65,137.52,137.62,3790.0,137.53,137.65,137.52,137.62,3790.0
2021-07-09 12:05:00,137.63,137.63,137.45,137.49,3584.0,137.63,137.63,137.45,137.49,3584.0
2021-07-09 12:10:00,137.52,137.54,137.44,137.44,2758.0,137.52,137.54,137.44,137.44,2758.0
2021-07-09 12:15:00,137.46,137.51,137.42,137.42,1800.0,137.46,137.51,137.42,137.42,1800.0
2021-07-09 12:20:00,137.45,137.45,137.36,137.43,1935.0,137.45,137.45,137.36,137.43,1935.0
2021-07-09 12:25:00,137.43,137.58,137.43,137.55,2100.0,137.43,137.58,137.43,137.55,2100.0
2021-07-09 12:30:00,137.57,137.69,137.51,137.62,5173.0,137.57,137.69,137.51,137.62,5173.0
2021-07-09 12:35:00,137.63,137.82,137.62,137.79,2400.0,137.63,137.82,137.62,137.79,2400.0
2021-07-09 12:40:00,137.84,137.84,137.75,137.79,2100.0,137.84,137.84,137.75,137.79,2100.0
2021-07-09 12:45:00,137.85,137.85,137.8,137.83,1185.0,137.85,137.85,137.8,137.83,1185.0
2021-07-09 12:50:00,137.82,137.85,137.75,137.83,3710.0,137.82,137.85,137.75,137.83,3710.0
2021-07-09 12:55:00,137.87,137.9,137.81,137.84,2350.0,137.87,137.9,137.81,137.84,2350.0
2021-07-09 13:00:00,137.79,137.8,137.65,137.65,4400.0,137.79,137.8,137.65,137.65,4400.0
2021-07-09 13:05:00,137.66,137.66,137.5,137.64,1805.0,137.66,137.66,137.5,137.64,1805.0
2021-07-09 13:10:00,137.66,137.7,137.53,137.53,3729.0,137.66,137.7,137.53,137.53,3729.0
2021-07-09 13:15:00,137.55,137.65,137.55,137.6,2624.0,137.55,137.65,137.55,137.6,2624.0
2021-07-09 13:20:00,137.64,137.73,137.63,137.73,2803.0,137.64,137.73,137.63,137.73,2803.0
2021-07-09 13:25:00,137.71,137.78,137.69,137.78,2281.0,137.71,137.78,137.69,137.78,2281.0
2021-07-09 13:30:00,137.8,137.89,137.8,137.89,3371.0,137.8,137.89,137.8,137.89,3371.0
2021-07-09 13:35:00,137.89,138.02,137.84,138.02,1530.0,137.89,138.02,137.84,138.02,1530.0
2021-07-09 13:40:00,137.98,138.01,137.89,137.95,1580.0,137.98,138.01,137.89,137.95,1580.0
2021-07-09 13:45:00,137.99,138.01,137.9,137.96,5321.0,137.99,138.01,137.9,137.96,5321.0
2021-07-09 13:50:00,137.89,137.89,137.83,137.88,3120.0,137.89,137.89,137.83,137.88,3120.0
2021-07-09 13:55:00,137.89,137.98,137.86,137.98,1740.0,137.89,137.98,137.86,137.98,1740.0
2021-07-09 14:00:00,137.96,137.99,137.94,137.99,1892.0,137.96,137.99,137.94,137.99,1892.0
2021-07-09 14:05:00,137.97,137.99,137.88,137.89,1404.0,137.97,137.99,137.88,137.89,1404.0
2021-07-09 14:10:00,137.92,137.93,137.76,137.76,1355.0,137.92,137.93,137.76,137.76,1355.0
2021-07-09 14:15:00,137.81,137.84,137.76,137.84,2042.0,137.81,137.84,137.76,137.84,2042.0
2021-07-09 14:20:00,137.84,137.84,137.72,137.84,1432.0,137.84,137.84,137.72,137.84,1432.0
2021-07-09 14:25:00,137.84,137.95,137.83,137.89,3624.0,137.84,137.95,137.83,137.89,3624.0
2021-07-09 14:30:00,137.88,138.08,137.88,138.01,2325.0,137.88,138.08,137.88,138.01,2325.0
2021-07-09 14:35:00,138.05,138.07,137.95,138.01,2279.0,138.05,138.07,137.95,138.01,2279.0
2021-07-09 14:40:00,138.01,138.11,137.99,138.01,2142.0,138.01,138.11,137.99,138.01,2142.0
2021-07-09 14:45:00,138.01,138.09,137.92,137.96,2115.0,138.01,138.09,137.92,137.96,2115.0
2021-07-09 14:50:00,137.9,138.06,137.9,138.06,4462.0,137.9,138.06,137.9,138.06,4462.0
2021-07-09 14:55:00,138.01,138.14,138.01,138.08,1509.0,138.01,138.14,138.01,138.08,1509.0
2021-07-09 15:00:00,138.14,138.14,138.03,138.14,2846.0,138.14,138.14,138.03,138.14,2846.0
2021-07-09 15:05:00,138.14,138.15,138.07,138.12,1705.0,138.14,138.15,138.07,138.12,1705.0
2021-07-09 15:10:00,138.12,138.27,138.09,138.23,1940.0,138.12,138.27,138.09,138.23,1940.0
2021-07-09 15:15:00,138.18,138.25,138.16,138.24,2479.0,138.18,138.25,138.16,138.24,2479.0
2021-07-09 15:20:00,138.19,138.24,138.16,138.22,1823.0,138.19,138.24,138.16,138.22,1823.0
2021-07-09 15:25:00,138.21,138.23,138.14,138.22,3119.0,138.21,138.23,138.14,138.22,3119.0
2021-07-09 15:30:00,138.28,138.3,138.21,138.27,5512.0,138.28,138.3,138.21,138.27,5512.0
2021-07-09 15:35:00,138.28,138.39,138.27,138.34,4468.0,138.28,138.39,138.27,138.34,4468.0
2021-07-09 15:40:00,138.28,138.36,138.26,138.36,3330.0,138.28,138.36,138.26,138.36,3330.0
2021-07-09 15:45:00,138.33,138.53,138.33,138.53,5227.0,138.33,138.53,138.33,138.53,5227.0
2021-07-09 15:50:00,138.63,138.84,138.49,138.75,33774.0,138.63,138.84,138.49,138.75,33774.0
2021-07-09 15:55:00,138.77,138.77,138.44,138.5,51922.0,138.77,138.77,138.44,138.5,51922.0
2021-07-12 09:30:00,138.85,139.6,138.85,139.01,24853.0,138.85,139.6,138.85,139.01,24853.0
2021-07-12 09:35:00,139.05,139.22,138.65,138.74,6662.0,139.05,139.22,138.65,138.74,6662.0
2021-07-12 09:40:00,138.64,138.64,138.43,138.6,14125.0,138.64,138.64,138.43,138.6,14125.0
2021-07-12 09:45:00,138.63,138.69,137.96,138.0,4250.0,138.63,138.69,137.96,138.0,4250.0
2021-07-12 09:50:00,138.0,138.27,137.9,138.13,4164.0,138.0,138.27,137.9,138.13,4164.0
2021-07-12 09:55:00,138.22,138.22,137.74,137.81,2155.0,138.22,138.22,137.74,137.81,2155.0
2021-07-12 10:00:00,137.84,137.98,137.54,137.98,5903.0,137.84,137.98,137.54,137.98,5903.0
2021-07-12 10:05:00,137.92,138.01,137.66,138.01,2983.0,137.92,138.01,137.66,138.01,2983.0
2021-07-12 10:10:00,137.97,137.98,137.78,137.96,3711.0,137.97,137.98,137.78,137.96,3711.0
2021-07-12 10:15:00,138.0,138.04,137.8,137.91,4900.0,138.0,138.04,137.8,137.91,4900.0
2021-07-12 10:20:00,137.81,137.89,137.44,137.49,3964.0,137.81,137.89,137.44,137.49,3964.0
2021-07-12 10:25:00,137.37,137.57,137.29,137.5,2686.0,137.37,137.57,137.29,137.5,2686.0
2021-07-12 10:30:00,137.43,137.5,137.33,137.44,3092.0,137.43,137.5,137.33,137.44,3092.0
2021-07-12 10:35:00,137.57,137.64,137.42,137.47,5217.0,137.57,137.64,137.42,137.47,5217.0
2021-07-12 10:40:00,137.49,137.55,137.48,137.53,1400.0,137.49,137.55,137.48,137.53,1400.0
2021-07-12 10:45:00,137.47,137.57,137.35,137.57,12405.0,137.47,137.57,137.35,137.57,12405.0
2021-07-12 10:50:00,137.53,137.72,137.5,137.52,3600.0,137.53,137.72,137.5,137.52,3600.0
2021-07-12 10:55:00,137.55,137.55,137.38,137.4,4394.0,137.55,137.55,137.38,137.4,4394.0
2021-07-12 11:00:00,137.39,137.53,137.38,137.46,4888.0,137.39,137.53,137.38,137.46,4888.0
2021-07-12 11:05:00,137.44,137.57,137.4,137.56,1947.0,137.44,137.57,137.4,137.56,1947.0
2021-07-12 11:10:00,137.56,137.57,137.35,137.37,1400.0,137.56,137.57,137.35,137.37,1400.0
2021-07-12 11:15:00,137.28,137.32,137.24,137.29,2665.0,137.28,137.32,137.24,137.29,2665.0
2021-07-12 11:20:00,137.26,137.28,137.18,137.23,1700.0,137.26,137.28,137.18,137.23,1700.0
2021-07-12 11:25:00,137.23,137.33,137.16,137.16,3004.0,137.23,137.33,137.16,137.16,3004.0
2021-07-12 11:30:00,137.16,137.2,137.09,137.2,3012.0,137.16,137.2,137.09,137.2,3012.0
2021-07-12 11:35:00,137.12,137.17,137.11,137.17,774.0,137.12,137.17,137.11,137.17,774.0
2021-07-12 11:40:00,137.2,137.34,137.2,137.28,3752.0,137.2,137.34,137.2,137.28,3752.0
2021-07-12 11:45:00,137.35,137.49,137.35,137.47,1000.0,137.35,137.49,137.35,137.47,1000.0
2021-07-12 11:50:00,137.5,137.54,137.48,137.52,2200.0,137.5,137.54,137.48,137.52,2200.0
2021-07-12 11:55:00,137.48,137.56,137.48,137.5,1500.0,137.48,137.56,137.48,137.5,1500.0
2021-07-12 12:00:00,137.42,137.49,137.41,137.46,1570.0,137.42,137.49,137.41,137.46,1570.0
2021-07-12 12:05:00,137.41,137.43,137.24,137.27,1555.0,137.41,137.43,137.24,137.27,1555.0
2021-07-12 12:10:00,137.32,137.44,137.32,137.44,1900.0,137.32,137.44,137.32,137.44,1900.0
2021-07-12 12:15:00,137.44,137.51,137.39,137.49,1952.0,137.44,137.51,137.39,137.49,1952.0
2021-07-12 12:20:00,137.5,137.5,137.42,137.45,3896.0,137.5,137.5,137.42,137.45,3896.0
2021-07-12 12:25:00,137.52,137.57,137.5,137.5,1300.0,137.52,137.57,137.5,137.5,1300.0
2021-07-12 12:30:00,137.49,137.58,137.48,137.56,1800.0,137.49,137.58,137.48,137.56,1800.0
2021-07-12 12:35:00,137.56,137.57,137.45,137.48,1000.0,137.56,137.57,137.45,137.48,1000.0
2021-07-12 12:40:00,137.48,137.49,137.41,137.43,2068.0,137.48,137.49,137.41,137.43,2068.0
2021-07-12 12:45:00,137.41,137.47,137.38,137.47,1100.0,137.41,137.47,137.38,137.47,1100.0
2021-07-12 12:50:00,137.46,137.53,137.46,137.53,1729.0,137.46,137.53,137.46,137.53,1729.0
2021-07-12 12:55:00,137.55,137.58,137.48,137.52,2346.0,137.55,137.58,137.48,137.52,2346.0
2021-07-12 13:00:00,137.5,137.52,137.4,137.43,3850.0,137.5,137.52,137.4,137.43,3850.0
2021-07-12 13:05:00,137.43,137.43,137.3,137.32,1900.0,137.43,137.43,137.3,137.32,1900.0
2021-07-12 13:10:00,137.34,137.36,137.24,137.25,3503.0,137.34,137.36,137.24,137.25,3503.0
2021-07-12 13:15:00,137.28,137.32,137.28,137.31,683.0,137.28,137.32,137.28,137.31,683.0
2021-07-12 13:20:00,137.3,137.3,137.12,137.15,1607.0,137.3,137.3,137.12,137.15,1607.0
2021-07-12 13:25:00,137.1,137.11,137.05,137.05,900.0,137.1,137.11,137.05,137.05,900.0
2021-07-12 13:30:00,137.09,137.17,137.09,137.17,2800.0,137.09,137.17,137.09,137.17,2800.0
2021-07-12 13:35:00,137.17,137.24,137.14,137.15,2220.0,137.17,137.24,137.14,137.15,2220.0
2021-07-12 13:40:00,137.17,137.23,137.15,137.19,1947.0,137.17,137.23,137.15,137.19,1947.0
2021-07-12 13:45:00,137.21,137.24,137.11,137.14,2106.0,137.21,137.24,137.11,137.14,2106.0
2021-07-12 13:50:00,137.13,137.22,137.13,137.17,2438.0,137.13,137.22,137.13,137.17,2438.0
2021-07-12 13:55:00,137.18,137.32,137.17,137.31,1908.0,137.18,137.32,137.17,137.31,1908.0
2021-07-12 14:00:00,137.3,137.35,137.29,137.35,2070.0,137.3,137.35,137.29,137.35,2070.0
2021-07-12 14:05:00,137.35,137.43,137.35,137.37,2213.0,137.35,137.43,137.35,137.37,2213.0
2021-07-12 14:10:00,137.39,137.4,137.33,137.4,1992.0,137.39,137.4,137.33,137.4,1992.0
2021-07-12 14:15:00,137.39,137.43,137.29,137.42,2201.0,137.39,137.43,137.29,137.42,2201.0
2021-07-12 14:20:00,137.4,137.45,137.36,137.44,3617.0,137.4,137.45,137.36,137.44,3617.0
2021-07-12 14:25:00,137.46,137.48,137.41,137.47,1801.0,137.46,137.48,137.41,137.47,1801.0
2021-07-12 14:30:00,137.49,137.52,137.47,137.52,4262.0,137.49,137.52,137.47,137.52,4262.0
2021-07-12 14:35:00,137.5,137.51,137.37,137.37,3743.0,137.5,137.51,137.37,137.37,3743.0
2021-07-12 14:40:00,137.4,137.42,137.34,137.38,1700.0,137.4,137.42,137.34,137.38,1700.0
2021-07-12 14:45:00,137.4,137.41,137.31,137.31,3500.0,137.4,137.41,137.31,137.31,3500.0
2021-07-12 14:50:00,137.33,137.35,137.28,137.31,4250.0,137.33,137.35,137.28,137.31,4250.0
2021-07-12 14:55:00,137.28,137.32,137.24,137.3,6280.0,137.28,137.32,137.24,137.3,6280.0
2021-07-12 15:00:00,137.32,137.41,137.32,137.37,4651.0,137.32,137.41,137.32,137.37,4651.0
2021-07-12 15:05:00,137.35,137.46,137.35,137.44,2500.0,137.35,137.46,137.35,137.44,2500.0
2021-07-12 15:10:00,137.44,137.49,137.42,137.45,5084.0,137.44,137.49,137.42,137.45,5084.0
2021-07-12 15:15:00,137.43,137.49,137.39,137.45,3000.0,137.43,137.49,137.39,137.45,3000.0
2021-07-12 15:20:00,137.43,137.49,137.41,137.49,4643.0,137.43,137.49,137.41,137.49,4643.0
2021-07-12 15:25:00,137.5,137.55,137.5,137.51,4976.0,137.5,137.55,137.5,137.51,4976.0
2021-07-12 15:30:00,137.54,137.57,137.45,137.55,7922.0,137.54,137.57,137.45,137.55,7922.0
2021-07-12 15:35:00,137.58,137.68,137.5,137.5,7728.0,137.58,137.68,137.5,137.5,7728.0
2021-07-12 15:40:00,137.53,137.62,137.53,137.6,8200.0,137.53,137.62,137.53,137.6,8200.0
2021-07-12 15:45:00,137.59,137.67,137.58,137.66,15467.0,137.59,137.67,137.58,137.66,15467.0
2021-07-12 15:50:00,137.72,137.76,137.55,137.69,14126.0,137.72,137.76,137.55,137.69,14126.0
2021-07-12 15:55:00,137.72,137.83,137.63,137.71,46539.0,137.72,137.83,137.63,137.71,46539.0
2021-07-13 09:30:00,137.79,138.26,137.58,137.73,19403.0,137.79,138.26,137.58,137.73,19403.0
2021-07-13 09:35:00,137.46,137.69,137.35,137.45,3302.0,137.46,137.69,137.35,137.45,3302.0
2021-07-13 09:40:00,137.6,137.87,137.44,137.51,4100.0,137.6,137.87,137.44,137.51,4100.0
2021-07-13 09:45:00,137.59,137.71,137.45,137.59,6345.0,137.59,137.71,137.45,137.59,6345.0
2021-07-13 09:50:00,137.54,137.76,137.34,137.76,1500.0,137.54,137.76,137.34,137.76,1500.0
2021-07-13 09:55:00,137.8,137.92,137.7,137.79,1632.0,137.8,137.92,137.7,137.79,1632.0
2021-07-13 10:00:00,137.92,138.39,137.9,138.13,4049.0,137.92,138.39,137.9,138.13,4049.0
2021-07-13 10:05:00,138.06,138.21,137.98,137.98,2704.0,138.06,138.21,137.98,137.98,2704.0
2021-07-13 10:10:00,138.0,138.11,137.88,137.92,2108.0,138.0,138.11,137.88,137.92,2108.0
2021-07-13 10:15:00,137.97,138.07,137.94,137.94,2760.0,137.97,138.07,137.94,137.94,2760.0
2021-07-13 10:20:00,137.82,138.03,137.81,138.03,1913.0,137.82,138.03,137.81,138.03,1913.0
2021-07-13 10:25:00,137.98,138.23,137.93,138.09,3512.0,137.98,138.23,137.93,138.09,3512.0
2021-07-13 10:30:00,138.11,138.23,138.01,138.22,2769.0,138.11,138.23,138.01,138.22,2769.0
2021-07-13 10:35:00,138.23,138.37,138.23,138.34,1600.0,138.23,138.37,138.23,138.34,1600.0
2021-07-13 10:40:00,138.38,138.41,138.28,138.4,2303.0,138.38,138.41,138.28,138.4,2303.0
2021-07-13 10:45:00,138.43,138.48,138.32,138.47,1720.0,138.43,138.48,138.32,138.47,1720.0
2021-07-13 10:50:00,138.46,138.48,138.36,138.37,1719.0,138.46,138.48,138.36,138.37,1719.0
2021-07-13 10:55:00,138.39,138.4,138.29,138.29,2534.0,138.39,138.4,138.29,138.29,2534.0
2021-07-13 11:00:00,138.29,138.52,138.21,138.5,3879.0,138.29,138.52,138.21,138.5,3879.0
2021-07-13 11:05:00,138.42,138.44,138.23,138.29,3074.0,138.42,138.44,138.23,138.29,3074.0
2021-07-13 11:10:00,138.26,138.38,138.2,138.38,2533.0,138.26,138.38,138.2,138.38,2533.0
2021-07-13 11:15:00,138.42,138.43,138.38,138.43,1125.0,138.42,138.43,138.38,138.43,1125.0
2021-07-13 11:20:00,138.5,138.71,138.5,138.61,2480.0,138.5,138.71,138.5,138.61,2480.0
2021-07-13 11:25:00,138.64,138.65,138.56,138.56,1600.0,138.64,138.65,138.56,138.56,1600.0
2021-07-13 11:30:00,138.55,138.66,138.5,138.61,1200.0,138.55,138.66,138.5,138.61,1200.0
2021-07-13 11:35:00,138.66,138.67,138.45,138.57,2664.0,138.66,138.67,138.45,138.57,2664.0
2021-07-13 11:40:00,138.64,138.66,138.59,138.63,2000.0,138.64,138.66,138.59,138.63,2000.0
2021-07-13 11:45:00,138.55,138.6,138.5,138.5,891.0,138.55,138.6,138.5,138.5,891.0
2021-07-13 11:50:00,138.51,138.58,138.51,138.57,3564.0,138.51,138.58,138.51,138.57,3564.0
2021-07-13 11:55:00,138.61,138.69,138.61,138.69,831.0,138.61,138.69,138.61,138.69,831.0
2021-07-13 12:00:00,138.69,138.69,138.64,138.64,600.0,138.69,138.69,138.64,138.64,600.0
2021-07-13 12:05:00,138.62,138.62,138.53,138.59,2998.0,138.62,138.62,138.53,138.59,2998.0
2021-07-13 12:10:00,138.54,138.54,138.39,138.53,3221.0,138.54,138.54,138.39,138.53,3221.0
2021-07-13 12:15:00,138.5,138.54,138.49,138.54,400.0,138.5,138.54,138.49,138.54,400.0
2021-07-13 12:20:00,138.62,138.62,138.55,138.61,1461.0,138.62,138.62,138.55,138.61,1461.0
2021-07-13 12:25:00,138.59,138.59,138.52,138.53,1165.0,138.59,138.59,138.52,138.53,1165.0
2021-07-13 12:30:00,138.6,138.65,138.52,138.53,1442.0,138.6,138.65,138.52,138.53,1442.0
2021-07-13 12:35:00,138.59,138.69,138.59,138.69,1000.0,138.59,138.69,138.59,138.69,1000.0
2021-07-13 12:40:00,138.64,138.64,138.47,138.49,3904.0,138.64,138.64,138.47,138.49,3904.0
2021-07-13 12:45:00,138.49,138.56,138.46,138.48,2425.0,138.49,138.56,138.46,138.48,2425.0
2021-07-13 12:50:00,138.51,138.53,138.46,138.48,1624.0,138.51,138.53,138.46,138.48,1624.0
2021-07-13 12:55:00,138.48,138.5,138.44,138.48,900.0,138.48,138.5,138.44,138.48,900.0
2021-07-13 13:00:00,138.46,138.47,138.34,138.35,1900.0,138.46,138.47,138.34,138.35,1900.0
2021-07-13 13:05:00,138.17,138.28,138.15,138.25,1448.0,138.17,138.28,138.15,138.25,1448.0
2021-07-13 13:10:00,138.15,138.19,138.12,138.19,1226.0,138.15,138.19,138.12,138.19,1226.0
2021-07-13 13:15:00,138.16,138.16,137.74,137.78,2635.0,138.16,138.16,137.74,137.78,2635.0
2021-07-13 13:20:00,137.78,137.81,137.75,137.81,2077.0,137.78,137.81,137.75,137.81,2077.0
2021-07-13 13:25:00,137.83,137.83,137.5,137.77,3870.0,137.83,137.83,137.5,137.77,3870.0
2021-07-13 13:30:00,137.72,137.72,137.57,137.63,1400.0,137.72,137.72,137.57,137.63,1400.0
2021-07-13 13:35:00,137.59,137.59,137.49,137.59,2100.0,137.59,137.59,137.49,137.59,2100.0
2021-07-13 13:40:00,137.62,137.71,137.39,137.63,2463.0,137.62,137.71,137.39,137.63,2463.0
2021-07-13 13:45:00,137.59,137.79,137.58,137.71,4431.0,137.59,137.79,137.58,137.71,4431.0
2021-07-13 13:50:00,137.65,137.65,137.53,137.62,1600.0,137.65,137.65,137.53,137.62,1600.0
2021-07-13 13:55:00,137.64,137.7,137.62,137.7,1190.0,137.64,137.7,137.62,137.7,1190.0
2021-07-13 14:00:00,137.5,137.5,137.16,137.21,3676.0,137.5,137.5,137.16,137.21,3676.0
2021-07-13 14:05:00,137.27,137.51,137.27,137.51,3390.0,137.27,137.51,137.27,137.51,3390.0
2021-07-13 14:10:00,137.65,137.74,137.65,137.74,1495.0,137.65,137.74,137.65,137.74,1495.0
2021-07-13 14:15:00,137.64,137.76,137.61,137.67,1487.0,137.64,137.76,137.61,137.67,1487.0
2021-07-13 14:20:00,137.68,137.79,137.67,137.79,805.0,137.68,137.79,137.67,137.79,805.0
2021-07-13 14:25:00,137.81,138.04,137.81,137.97,2298.0,137.81,138.04,137.81,137.97,2298.0
2021-07-13 14:30:00,138.0,138.04,137.94,138.03,2668.0,138.0,138.04,137.94,138.03,2668.0
2021-07-13 14:35:00,138.09,138.1,137.87,137.9,1093.0,138.09,138.1,137.87,137.9,1093.0
2021-07-13 14:40:00,137.93,137.95,137.76,137.84,2053.0,137.93,137.95,137.76,137.84,2053.0
2021-07-13 14:45:00,137.82,137.83,137.7,137.83,1300.0,137.82,137.83,137.7,137.83,1300.0
2021-07-13 14:50:00,137.86,137.86,137.68,137.74,2744.0,137.86,137.86,137.68,137.74,2744.0
2021-07-13 14:55:00,137.76,138.07,137.75,138.07,1668.0,137.76,138.07,137.75,138.07,1668.0
2021-07-13 15:00:00,138.04,138.04,137.91,137.98,3925.0,138.04,138.04,137.91,137.98,3925.0
2021-07-13 15:05:00,137.95,137.95,137.84,137.84,1128.0,137.95,137.95,137.84,137.84,1128.0
2021-07-13 15:10:00,137.83,137.88,137.79,137.84,1317.0,137.83,137.88,137.79,137.84,1317.0
2021-07-13 15:15:00,137.79,137.9,137.79,137.9,1925.0,137.79,137.9,137.79,137.9,1925.0
2021-07-13 15:20:00,137.86,137.91,137.83,137.83,1700.0,137.86,137.91,137.83,137.83,1700.0
2021-07-13 15:25:00,137.85,137.97,137.83,137.86,3819.0,137.85,137.97,137.83,137.86,3819.0
2021-07-13 15:30:00,137.88,137.88,137.68,137.84,5563.0,137.88,137.88,137.68,137.84,5563.0
2021-07-13 15:35:00,137.86,138.03,137.86,138.03,3056.0,137.86,138.03,137.86,138.03,3056.0
2021-07-13 15:40:00,138.01,138.06,137.98,138.01,4198.0,138.01,138.06,137.98,138.01,4198.0
2021-07-13 15:45:00,138.0,138.0,137.81,137.82,5200.0,138.0,138.0,137.81,137.82,5200.0
2021-07-13 15:50:00,137.82,138.09,137.7,137.81,26562.0,137.82,138.09,137.7,137.81,26562.0
2021-07-13 15:55:00,137.77,137.79,137.63,137.71,32914.0,137.77,137.79,137.63,137.71,32914.0
2021-07-14 09:30:00,138.15,139.51,138.15,139.33,47701.0,138.15,139.51,138.15,139.33,47701.0
2021-07-14 09:35:00,139.19,139.36,139.01,139.27,26550.0,139.19,139.36,139.01,139.27,26550.0
2021-07-14 09:40:00,139.19,139.59,139.03,139.53,6027.0,139.19,139.59,139.03,139.53,6027.0
2021-07-14 09:45:00,139.56,139.67,139.09,139.16,5714.0,139.56,139.67,139.09,139.16,5714.0
2021-07-14 09:50:00,139.2,139.42,139.04,139.39,6772.0,139.2,139.42,139.04,139.39,6772.0
2021-07-14 09:55:00,139.34,139.36,138.82,138.89,6475.0,139.34,139.36,138.82,138.89,6475.0
2021-07-14 10:00:00,139.03,139.97,139.02,139.97,5720.0,139.03,139.97,139.02,139.97,5720.0
2021-07-14 10:05:00,139.9,139.97,139.66,139.93,13018.0,139.9,139.97,139.66,139.93,13018.0
2021-07-14 10:10:00,139.92,140.21,139.77,140.21,15648.0,139.92,140.21,139.77,140.21,15648.0
2021-07-14 10:15:00,140.16,140.24,139.8,139.9,5103.0,140.16,140.24,139.8,139.9,5103.0
2021-07-14 10:20:00,139.83,140.04,139.72,139.74,5897.0,139.83,140.04,139.72,139.74,5897.0
2021-07-14 10:25:00,139.69,139.69,139.17,139.31,10938.0,139.69,139.69,139.17,139.31,10938.0
2021-07-14 10:30:00,139.43,139.47,139.15,139.15,6200.0,139.43,139.47,139.15,139.15,6200.0
2021-07-14 10:35:00,139.12,139.41,138.94,139.31,9681.0,139.12,139.41,138.94,139.31,9681.0
2021-07-14 10:40:00,139.36,139.58,139.28,139.37,4022.0,139.36,139.58,139.28,139.37,4022.0
2021-07-14 10:45:00,139.38,139.65,139.38,139.56,3358.0,139.38,139.65,139.38,139.56,3358.0
2021-07-14 10:50:00,139.57,139.8,139.56,139.8,4400.0,139.57,139.8,139.56,139.8,4400.0
2021-07-14 10:55:00,139.79,139.81,139.41,139.55,5000.0,139.79,139.81,139.41,139.55,5000.0
2021-07-14 11:00:00,139.58,139.66,139.36,139.47,7314.0,139.58,139.66,139.36,139.47,7314.0
2021-07-14 11:05:00,139.5,139.6,139.39,139.46,5013.0,139.5,139.6,139.39,139.46,5013.0
2021-07-14 11:10:00,139.47,139.47,139.19,139.19,3419.0,139.47,139.47,139.19,139.19,3419.0
2021-07-14 11:15:00,139.13,139.22,138.99,139.15,2600.0,139.13,139.22,138.99,139.15,2600.0
2021-07-14 11:20:00,139.17,139.39,139.17,139.37,5494.0,139.17,139.39,139.17,139.37,5494.0
2021-07-14 11:25:00,139.33,139.42,138.72,138.85,18265.0,139.33,139.42,138.72,138.85,18265.0
2021-07-14 11:30:00,138.86,139.13,138.75,139.04,5631.0,138.86,139.13,138.75,139.04,5631.0
2021-07-14 11:35:00,139.06,139.06,138.72,138.72,2110.0,139.06,139.06,138.72,138.72,2110.0
2021-07-14 11:40:00,138.79,138.79,138.54,138.74,3403.0,138.79,138.79,138.54,138.74,3403.0
2021-07-14 11:45:00,138.8,138.82,138.48,138.52,2400.0,138.8,138.82,138.48,138.52,2400.0
2021-07-14 11:50:00,138.56,138.64,138.29,138.29,3783.0,138.56,138.64,138.29,138.29,3783.0
2021-07-14 11:55:00,138.25,138.33,138.0,138.08,3838.0,138.25,138.33,138.0,138.08,3838.0
2021-07-14 12:00:00,138.14,138.31,138.08,138.26,2623.0,138.14,138.31,138.08,138.26,2623.0
2021-07-14 12:05:00,138.2,138.44,138.2,138.37,4662.0,138.2,138.44,138.2,138.37,4662.0
2021-07-14 12:10:00,138.32,138.57,138.28,138.57,3300.0,138.32,138.57,138.28,138.57,3300.0
2021-07-14 12:15:00,138.52,138.66,138.48,138.64,1200.0,138.52,138.66,138.48,138.64,1200.0
2021-07-14 12:20:00,138.68,138.68,138.56,138.67,1900.0,138.68,138.68,138.56,138.67,1900.0
2021-07-14 12:25:00,138.7,138.7,138.57,138.58,2460.0,138.7,138.7,138.57,138.58,2460.0
2021-07-14 12:30:00,138.57,138.72,138.56,138.58,1300.0,138.57,138.72,138.56,138.58,1300.0
2021-07-14 12:35:00,138.58,138.69,138.49,138.69,1915.0,138.58,138.69,138.49,138.69,1915.0
2021-07-14 12:40:00,138.68,138.82,138.68,138.81,683.0,138.68,138.82,138.68,138.81,683.0
2021-07-14 12:45:00,138.78,138.83,138.68,138.72,2162.0,138.78,138.83,138.68,138.72,2162.0
2021-07-14 12:50:00,138.82,138.84,138.78,138.81,694.0,138.82,138.84,138.78,138.81,694.0
2021-07-14 12:55:00,138.77,138.77,138.62,138.68,1900.0,138.77,138.77,138.62,138.68,1900.0
2021-07-14 13:00:00,138.65,138.7,138.55,138.55,1100.0,138.65,138.7,138.55,138.55,1100.0
2021-07-14 13:05:00,138.54,138.6,138.54,138.57,1815.0,138.54,138.6,138.54,138.57,1815.0
2021-07-14 13:10:00,138.53,138.53,138.39,138.44,1899.0,138.53,138.53,138.39,138.44,1899.0
2021-07-14 13:15:00,138.48,138.48,138.36,138.41,743.0,138.48,138.48,138.36,138.41,743.0
2021-07-14 13:20:00,138.37,138.41,138.26,138.28,3126.0,138.37,138.41,138.26,138.28,3126.0
2021-07-14 13:25:00,138.15,138.21,138.04,138.06,1725.0,138.15,138.21,138.04,138.06,1725.0
2021-07-14 13:30:00,138.1,138.17,138.09,138.15,1517.0,138.1,138.17,138.09,138.15,1517.0
2021-07-14 13:35:00,138.16,138.26,138.16,138.24,1809.0,138.16,138.26,138.16,138.24,1809.0
2021-07-14 13:40:00,138.25,138.38,138.22,138.35,1600.0,138.25,138.38,138.22,138.35,1600.0
2021-07-14 13:45:00,138.36,138.42,138.3,138.31,1419.0,138.36,138.42,138.3,138.31,1419.0
2021-07-14 13:50:00,138.27,138.35,138.17,138.34,1569.0,138.27,138.35,138.17,138.34,1569.0
2021-07-14 13:55:00,138.4,138.41,138.32,138.32,1100.0,138.4,138.41,138.32,138.32,1100.0
2021-07-14 14:00:00,138.31,138.48,138.31,138.48,912.0,138.31,138.48,138.31,138.48,912.0
2021-07-14 14:05:00,138.48,138.58,138.47,138.5,3900.0,138.48,138.58,138.47,138.5,3900.0
2021-07-14 14:10:00,138.51,138.67,138.49,138.67,2500.0,138.51,138.67,138.49,138.67,2500.0
2021-07-14 14:15:00,138.62,138.82,138.62,138.78,2052.0,138.62,138.82,138.62,138.78,2052.0
2021-07-14 14:20:00,138.79,138.93,138.79,138.84,1223.0,138.79,138.93,138.79,138.84,1223.0
2021-07-14 14:25:00,138.88,138.91,138.76,138.76,1539.0,138.88,138.91,138.76,138.76,1539.0
2021-07-14 14:30:00,138.79,138.82,138.77,138.79,1000.0,138.79,138.82,138.77,138.79,1000.0
2021-07-14 14:35:00,138.85,138.86,138.73,138.73,1613.0,138.85,138.86,138.73,138.73,1613.0
2021-07-14 14:40:00,138.71,138.75,138.69,138.75,1500.0,138.71,138.75,138.69,138.75,1500.0
2021-07-14 14:45:00,138.73,138.87,138.73,138.77,1100.0,138.73,138.87,138.73,138.77,1100.0
2021-07-14 14:50:00,138.79,138.86,138.78,138.82,1810.0,138.79,138.86,138.78,138.82,1810.0
2021-07-14 14:55:00,138.86,138.9,138.86,138.88,747.0,138.86,138.9,138.86,138.88,747.0
2021-07-14 15:00:00,138.84,138.85,138.74,138.78,1600.0,138.84,138.85,138.74,138.78,1600.0
2021-07-14 15:05:00,138.8,138.96,138.77,138.96,6453.0,138.8,138.96,138.77,138.96,6453.0
2021-07-14 15:10:00,138.96,139.0,138.82,138.86,3497.0,138.96,139.0,138.82,138.86,3497.0
2021-07-14 15:15:00,138.83,138.83,138.69,138.69,7460.0,138.83,138.83,138.69,138.69,7460.0
2021-07-14 15:20:00,138.69,138.74,138.68,138.69,1795.0,138.69,138.74,138.68,138.69,1795.0
2021-07-14 15:25:00,138.7,138.73,138.55,138.61,6489.0,138.7,138.73,138.55,138.61,6489.0
2021-07-14 15:30:00,138.6,138.79,138.54,138.78,7964.0,138.6,138.79,138.54,138.78,7964.0
2021-07-14 15:35:00,138.8,138.86,138.78,138.82,6698.0,138.8,138.86,138.78,138.82,6698.0
2021-07-14 15:40:00,138.86,138.94,138.8,138.81,6731.0,138.86,138.94,138.8,138.81,6731.0
2021-07-14 15:45:00,138.83,139.0,138.83,138.97,9091.0,138.83,139.0,138.83,138.97,9091.0
2021-07-14 15:50:00,138.94,138.98,138.7,138.84,38426.0,138.94,138.98,138.7,138.84,38426.0
2021-07-14 15:55:00,138.81,138.9,138.8,138.9,62235.0,138.81,138.9,138.8,138.9,62235.0
2021-07-15 09:30:00,139.09,139.21,137.32,137.64,34834.0,139.09,139.21,137.32,137.64,34834.0
2021-07-15 09:35:00,137.47,137.99,137.36,137.36,2123.0,137.47,137.99,137.36,137.36,2123.0
2021-07-15 09:40:00,137.33,137.84,137.06,137.46,7026.0,137.33,137.84,137.06,137.46,7026.0
2021-07-15 09:45:00,137.51,138.01,137.51,137.84,4400.0,137.51,138.01,137.51,137.84,4400.0
2021-07-15 09:50:00,137.86,137.86,137.56,137.82,5696.0,137.86,137.86,137.56,137.82,5696.0
2021-07-15 09:55:00,137.72,138.46,137.72,138.46,4791.0,137.72,138.46,137.72,138.46,4791.0
2021-07-15 10:00:00,138.38,138.53,138.15,138.34,4639.0,138.38,138.53,138.15,138.34,4639.0
2021-07-15 10:05:00,138.23,138.65,138.23,138.65,4825.0,138.23,138.65,138.23,138.65,4825.0
2021-07-15 10:10:00,138.61,138.63,138.14,138.37,4673.0,138.61,138.63,138.14,138.37,4673.0
2021-07-15 10:15:00,138.41,138.64,137.88,137.92,5750.0,138.41,138.64,137.88,137.92,5750.0
2021-07-15 10:20:00,137.9,138.1,137.79,137.97,4786.0,137.9,138.1,137.79,137.97,4786.0
2021-07-15 10:25:00,137.88,137.88,137.06,137.32,6260.0,137.88,137.88,137.06,137.32,6260.0
2021-07-15 10:30:00,137.34,137.68,137.34,137.68,4677.0,137.34,137.68,137.34,137.68,4677.0
2021-07-15 10:35:00,137.61,138.16,137.5,138.16,2896.0,137.61,138.16,137.5,138.16,2896.0
2021-07-15 10:40:00,138.11,138.13,137.43,137.45,5222.0,138.11,138.13,137.43,137.45,5222.0
2021-07-15 10:45:00,137.26,137.46,137.15,137.29,5858.0,137.26,137.46,137.15,137.29,5858.0
2021-07-15 10:50:00,137.14,137.43,137.08,137.26,5717.0,137.14,137.43,137.08,137.26,5717.0
2021-07-15 10:55:00,137.22,137.5,137.2,137.2,4592.0,137.22,137.5,137.2,137.2,4592.0
2021-07-15 11:00:00,137.25,137.33,136.8,136.86,5402.0,137.25,137.33,136.8,136.86,5402.0
2021-07-15 11:05:00,136.93,137.39,136.93,137.38,2600.0,136.93,137.39,136.93,137.38,2600.0
2021-07-15 11:10:00,137.26,137.54,137.2,137.54,4858.0,137.26,137.54,137.2,137.54,4858.0
2021-07-15 11:15:00,137.6,137.69,137.46,137.62,3803.0,137.6,137.69,137.46,137.62,3803.0
2021-07-15 11:20:00,137.65,137.71,137.58,137.58,3200.0,137.65,137.71,137.58,137.58,3200.0
2021-07-15 11:25:00,137.63,137.66,137.49,137.59,2634.0,137.63,137.66,137.49,137.59,2634.0
2021-07-15 11:30:00,137.61,137.72,137.58,137.64,2755.0,137.61,137.72,137.58,137.64,2755.0
2021-07-15 11:35:00,137.61,137.62,137.46,137.62,2461.0,137.61,137.62,137.46,137.62,2461.0
2021-07-15 11:40:00,137.63,137.63,137.49,137.58,1201.0,137.63,137.63,137.49,137.58,1201.0
2021-07-15 11:45:00,137.61,137.75,137.28,137.28,3087.0,137.61,137.75,137.28,137.28,3087.0
2021-07-15 11:50:00,137.3,137.36,137.14,137.14,2100.0,137.3,137.36,137.14,137.14,2100.0
2021-07-15 11:55:00,137.13,137.2,136.99,137.1,4713.0,137.13,137.2,136.99,137.1,4713.0
2021-07-15 12:00:00,137.08,137.11,136.9,136.94,3649.0,137.08,137.11,136.9,136.94,3649.0
2021-07-15 12:05:00,136.85,137.0,136.73,136.73,2992.0,136.85,137.0,136.73,136.73,2992.0
2021-07-15 12:10:00,136.71,136.96,136.67,136.71,4381.0,136.71,136.96,136.67,136.71,4381.0
2021-07-15 12:15:00,136.75,137.07,136.72,137.07,2302.0,136.75,137.07,136.72,137.07,2302.0
2021-07-15 12:20:00,137.09,137.17,137.04,137.08,2517.0,137.09,137.17,137.04,137.08,2517.0
2021-07-15 12:25:00,137.1,137.38,137.1,137.36,2951.0,137.1,137.38,137.1,137.36,2951.0
2021-07-15 12:30:00,137.37,137.46,137.24,137.34,4966.0,137.37,137.46,137.24,137.34,4966.0
2021-07-15 12:35:00,137.35,137.7,137.35,137.67,1764.0,137.35,137.7,137.35,137.67,1764.0
2021-07-15 12:40:00,137.7,137.85,137.68,137.85,6868.0,137.7,137.85,137.68,137.85,6868.0
2021-07-15 12:45:00,137.84,137.86,137.77,137.78,4937.0,137.84,137.86,137.77,137.78,4937.0
2021-07-15 12:50:00,137.81,137.85,137.71,137.77,1944.0,137.81,137.85,137.71,137.77,1944.0
2021-07-15 12:55:00,137.74,137.77,137.65,137.72,1900.0,137.74,137.77,137.65,137.72,1900.0
2021-07-15 13:00:00,137.75,137.75,137.52,137.54,6186.0,137.75,137.75,137.52,137.54,6186.0
2021-07-15 13:05:00,137.54,137.58,137.3,137.39,9423.0,137.54,137.58,137.3,137.39,9423.0
2021-07-15 13:10:00,137.39,137.43,137.26,137.26,4557.0,137.39,137.43,137.26,137.26,4557.0
2021-07-15 13:15:00,137.26,137.6,137.22,137.31,3988.0,137.26,137.6,137.22,137.31,3988.0
2021-07-15 13:20:00,137.27,137.53,137.27,137.44,3869.0,137.27,137.53,137.27,137.44,3869.0
2021-07-15 13:25:00,137.52,137.55,137.38,137.38,2852.0,137.52,137.55,137.38,137.38,2852.0
2021-07-15 13:30:00,137.38,137.4,137.17,137.19,3560.0,137.38,137.4,137.17,137.19,3560.0
2021-07-15 13:35:00,137.17,137.25,137.16,137.19,4191.0,137.17,137.25,137.16,137.19,4191.0
2021-07-15 13:40:00,137.15,137.24,137.06,137.12,3412.0,137.15,137.24,137.06,137.12,3412.0
2021-07-15 13:45:00,137.17,137.25,136.69,137.13,9426.0,137.17,137.25,136.69,137.13,9426.0
2021-07-15 13:50:00,137.07,137.14,136.97,136.97,2813.0,137.07,137.14,136.97,136.97,2813.0
2021-07-15 13:55:00,136.88,136.89,136.76,136.81,2509.0,136.88,136.89,136.76,136.81,2509.0
2021-07-15 14:00:00,136.87,137.19,136.87,137.19,1407.0,136.87,137.19,136.87,137.19,1407.0
2021-07-15 14:05:00,137.09,137.19,137.08,137.18,2044.0,137.09,137.19,137.08,137.18,2044.0
2021-07-15 14:10:00,137.09,137.18,137.03,137.04,2574.0,137.09,137.18,137.03,137.04,2574.0
2021-07-15 14:15:00,137.09,137.21,137.08,137.18,2720.0,137.09,137.21,137.08,137.18,2720.0
2021-07-15 14:20:00,137.16,137.26,137.08,137.1,3742.0,137.16,137.26,137.08,137.1,3742.0
2021-07-15 14:25:00,137.1,137.13,137.03,137.13,2805.0,137.1,137.13,137.03,137.13,2805.0
2021-07-15 14:30:00,137.0,137.27,137.0,137.21,3425.0,137.0,137.27,137.0,137.21,3425.0
2021-07-15 14:35:00,137.2,137.26,137.12,137.25,3166.0,137.2,137.26,137.12,137.25,3166.0
2021-07-15 14:40:00,137.23,137.23,137.05,137.1,2003.0,137.23,137.23,137.05,137.1,2003.0
2021-07-15 14:45:00,137.04,137.2,137.0,137.19,2925.0,137.04,137.2,137.0,137.19,2925.0
2021-07-15 14:50:00,137.19,137.38,137.19,137.38,2707.0,137.19,137.38,137.19,137.38,2707.0
2021-07-15 14:55:00,137.37,137.43,137.3,137.3,3350.0,137.37,137.43,137.3,137.3,3350.0
2021-07-15 15:00:00,137.36,137.49,137.36,137.36,3503.0,137.36,137.49,137.36,137.36,3503.0
2021-07-15 15:05:00,137.35,137.37,137.25,137.29,3383.0,137.35,137.37,137.25,137.29,3383.0
2021-07-15 15:10:00,137.26,137.28,137.18,137.19,2011.0,137.26,137.28,137.18,137.19,2011.0
2021-07-15 15:15:00,137.17,137.17,137.01,137.08,4381.0,137.17,137.17,137.01,137.08,4381.0
2021-07-15 15:20:00,137.06,137.15,136.99,137.09,3783.0,137.06,137.15,136.99,137.09,3783.0
2021-07-15 15:25:00,137.07,137.26,137.07,137.19,3362.0,137.07,137.26,137.07,137.19,3362.0
2021-07-15 15:30:00,137.21,137.45,137.21,137.41,6026.0,137.21,137.45,137.21,137.41,6026.0
2021-07-15 15:35:00,137.45,137.57,137.28,137.28,5780.0,137.45,137.57,137.28,137.28,5780.0
2021-07-15 15:40:00,137.3,137.34,137.16,137.16,9112.0,137.3,137.34,137.16,137.16,9112.0
2021-07-15 15:45:00,137.16,137.36,137.15,137.33,12409.0,137.16,137.36,137.15,137.33,12409.0
2021-07-15 15:50:00,137.31,137.64,137.27,137.53,32884.0,137.31,137.64,137.27,137.53,32884.0
2021-07-15 15:55:00,137.52,137.62,137.43,137.54,47578.0,137.52,137.62,137.43,137.54,47578.0
2021-07-16 09:30:00,137.96,138.84,137.96,138.82,49958.0,137.96,138.84,137.96,138.82,49958.0
2021-07-16 09:35:00,138.91,139.16,138.74,139.09,2020.0,138.91,139.16,138.74,139.09,2020.0
2021-07-16 09:40:00,139.1,139.47,138.9,138.91,2652.0,139.1,139.47,138.9,138.91,2652.0
2021-07-16 09:45:00,139.09,139.1,138.78,138.78,2814.0,139.09,139.1,138.78,138.78,2814.0
2021-07-16 09:50:00,138.65,138.74,138.53,138.71,2964.0,138.65,138.74,138.53,138.71,2964.0
2021-07-16 09:55:00,138.78,138.78,138.46,138.65,2262.0,138.78,138.78,138.46,138.65,2262.0
2021-07-16 10:00:00,138.63,138.65,138.26,138.4,6686.0,138.63,138.65,138.26,138.4,6686.0
2021-07-16 10:05:00,138.42,138.52,138.17,138.17,1900.0,138.42,138.52,138.17,138.17,1900.0
2021-07-16 10:10:00,138.09,138.36,138.03,138.36,3189.0,138.09,138.36,138.03,138.36,3189.0
2021-07-16 10:15:00,138.24,138.42,138.2,138.27,2265.0,138.24,138.42,138.2,138.27,2265.0
2021-07-16 10:20:00,138.22,138.23,137.82,137.82,8463.0,138.22,138.23,137.82,137.82,8463.0
2021-07-16 10:25:00,137.82,138.17,137.79,137.89,2646.0,137.82,138.17,137.79,137.89,2646.0
2021-07-16 10:30:00,137.92,138.32,137.92,138.11,2956.0,137.92,138.32,137.92,138.11,2956.0
2021-07-16 10:35:00,138.06,138.33,138.06,138.32,5214.0,138.06,138.33,138.06,138.32,5214.0
2021-07-16 10:40:00,138.32,138.53,138.18,138.44,4125.0,138.32,138.53,138.18,138.44,4125.0
2021-07-16 10:45:00,138.29,138.31,138.1,138.24,1953.0,138.29,138.31,138.1,138.24,1953.0
2021-07-16 10:50:00,138.28,138.37,138.16,138.29,3997.0,138.28,138.37,138.16,138.29,3997.0
2021-07-16 10:55:00,138.3,138.32,137.83,137.95,4481.0,138.3,138.32,137.83,137.95,4481.0
2021-07-16 11:00:00,137.91,137.97,137.63,137.63,2127.0,137.91,137.97,137.63,137.63,2127.0
2021-07-16 11:05:00,137.65,137.65,137.41,137.57,3600.0,137.65,137.65,137.41,137.57,3600.0
2021-07-16 11:10:00,137.44,137.62,137.23,137.26,1900.0,137.44,137.62,137.23,137.26,1900.0
2021-07-16 11:15:00,137.3,137.61,137.3,137.61,3367.0,137.3,137.61,137.3,137.61,3367.0
2021-07-16 11:20:00,137.58,137.71,137.55,137.61,2702.0,137.58,137.71,137.55,137.61,2702.0
2021-07-16 11:25:00,137.52,137.68,137.44,137.44,2552.0,137.52,137.68,137.44,137.44,2552.0
2021-07-16 11:30:00,137.47,137.61,137.47,137.6,1000.0,137.47,137.61,137.47,137.6,1000.0
2021-07-16 11:35:00,137.59,137.71,137.59,137.66,1751.0,137.59,137.71,137.59,137.66,1751.0
2021-07-16 11:40:00,137.65,137.65,137.43,137.45,1900.0,137.65,137.65,137.43,137.45,1900.0
2021-07-16 11:45:00,137.43,137.52,137.26,137.51,4767.0,137.43,137.52,137.26,137.51,4767.0
2021-07-16 11:50:00,137.48,137.73,137.46,137.73,1147.0,137.48,137.73,137.46,137.73,1147.0
2021-07-16 11:55:00,137.69,137.8,137.69,137.78,1702.0,137.69,137.8,137.69,137.78,1702.0
2021-07-16 12:00:00,137.8,137.99,137.79,137.99,1200.0,137.8,137.99,137.79,137.99,1200.0
2021-07-16 12:05:00,137.99,138.18,137.99,138.18,2188.0,137.99,138.18,137.99,138.18,2188.0
2021-07-16 12:10:00,138.2,138.3,138.2,138.3,701.0,138.2,138.3,138.2,138.3,701.0
2021-07-16 12:15:00,138.26,138.58,138.26,138.56,2533.0,138.26,138.58,138.26,138.56,2533.0
2021-07-16 12:20:00,138.57,138.57,138.37,138.38,2109.0,138.57,138.57,138.37,138.38,2109.0
2021-07-16 12:25:00,138.41,138.48,138.36,138.39,1880.0,138.41,138.48,138.36,138.39,1880.0
2021-07-16 12:30:00,138.39,138.44,138.39,138.44,1400.0,138.39,138.44,138.39,138.44,1400.0
2021-07-16 12:35:00,138.45,138.5,138.35,138.35,1003.0,138.45,138.5,138.35,138.35,1003.0
2021-07-16 12:40:00,138.35,138.35,138.18,138.25,1403.0,138.35,138.35,138.18,138.25,1403.0
2021-07-16 12:45:00,138.27,138.27,138.17,138.21,3984.0,138.27,138.27,138.17,138.21,3984.0
2021-07-16 12:50:00,138.21,138.3,138.21,138.3,1361.0,138.21,138.3,138.21,138.3,1361.0
2021-07-16 12:55:00,138.34,138.34,138.19,138.19,550.0,138.34,138.34,138.19,138.19,550.0
2021-07-16 13:00:00,138.21,138.29,138.17,138.29,1300.0,138.21,138.29,138.17,138.29,1300.0
2021-07-16 13:05:00,138.27,138.4,138.27,138.39,2272.0,138.27,138.4,138.27,138.39,2272.0
2021-07-16 13:10:00,138.42,138.43,138.33,138.33,1796.0,138.42,138.43,138.33,138.33,1796.0
2021-07-16 13:15:00,138.33,138.45,138.29,138.32,4600.0,138.33,138.45,138.29,138.32,4600.0
2021-07-16 13:20:00,138.34,138.35,138.21,138.22,2589.0,138.34,138.35,138.21,138.22,2589.0
2021-07-16 13:25:00,138.21,138.27,138.2,138.2,1739.0,138.21,138.27,138.2,138.2,1739.0
2021-07-16 13:30:00,138.19,138.22,138.07,138.07,1785.0,138.19,138.22,138.07,138.07,1785.0
2021-07-16 13:35:00,138.01,138.2,138.0,138.16,5518.0,138.01,138.2,138.0,138.16,5518.0
2021-07-16 13:40:00,138.1,138.12,138.02,138.05,2336.0,138.1,138.12,138.02,138.05,2336.0
2021-07-16 13:45:00,138.07,138.2,138.07,138.14,1500.0,138.07,138.2,138.07,138.14,1500.0
2021-07-16 13:50:00,138.14,138.19,138.11,138.17,1946.0,138.14,138.19,138.11,138.17,1946.0
2021-07-16 13:55:00,138.15,138.15,138.07,138.09,1763.0,138.15,138.15,138.07,138.09,1763.0
2021-07-16 14:00:00,138.07,138.07,137.88,137.91,2413.0,138.07,138.07,137.88,137.91,2413.0
2021-07-16 14:05:00,137.9,137.98,137.85,137.97,3611.0,137.9,137.98,137.85,137.97,3611.0
2021-07-16 14:10:00,137.95,138.03,137.83,137.98,3606.0,137.95,138.03,137.83,137.98,3606.0
2021-07-16 14:15:00,138.01,138.16,137.94,138.15,2000.0,138.01,138.16,137.94,138.15,2000.0
2021-07-16 14:20:00,138.24,138.27,138.14,138.18,2613.0,138.24,138.27,138.14,138.18,2613.0
2021-07-16 14:25:00,138.2,138.25,138.12,138.12,2067.0,138.2,138.25,138.12,138.12,2067.0
2021-07-16 14:30:00,138.05,138.16,137.97,138.05,3000.0,138.05,138.16,137.97,138.05,3000.0
2021-07-16 14:35:00,138.04,138.11,138.01,138.08,3016.0,138.04,138.11,138.01,138.08,3016.0
2021-07-16 14:40:00,138.1,138.17,138.02,138.05,1850.0,138.1,138.17,138.02,138.05,1850.0
2021-07-16 14:45:00,138.13,138.13,137.94,137.94,1600.0,138.13,138.13,137.94,137.94,1600.0
2021-07-16 14:50:00,137.98,137.99,137.9,137.94,1602.0,137.98,137.99,137.9,137.94,1602.0
2021-07-16 14:55:00,137.97,138.05,137.94,137.94,2128.0,137.97,138.05,137.94,137.94,2128.0
2021-07-16 15:00:00,137.95,137.95,137.8,137.83,3105.0,137.95,137.95,137.8,137.83,3105.0
2021-07-16 15:05:00,137.86,137.92,137.84,137.88,3848.0,137.86,137.92,137.84,137.88,3848.0
2021-07-16 15:10:00,137.88,137.93,137.81,137.93,2995.0,137.88,137.93,137.81,137.93,2995.0
2021-07-16 15:15:00,137.95,138.09,137.94,138.09,2738.0,137.95,138.09,137.94,138.09,2738.0
2021-07-16 15:20:00,138.03,138.04,137.88,137.91,3203.0,138.03,138.04,137.88,137.91,3203.0
2021-07-16 15:25:00,137.84,137.93,137.8,137.81,3781.0,137.84,137.93,137.8,137.81,3781.0
2021-07-16 15:30:00,137.78,137.84,137.73,137.73,6152.0,137.78,137.84,137.73,137.73,6152.0
2021-07-16 15:35:00,137.69,137.7,137.58,137.61,3768.0,137.69,137.7,137.58,137.61,3768.0
2021-07-16 15:40:00,137.62,137.77,137.53,137.55,5996.0,137.62,137.77,137.53,137.55,5996.0
2021-07-16 15:45:00,137.53,137.57,137.41,137.43,8688.0,137.53,137.57,137.41,137.43,8688.0
2021-07-16 15:50:00,137.49,137.7,137.47,137.59,17125.0,137.49,137.7,137.47,137.59,17125.0
2021-07-16 15:55:00,137.61,137.75,137.58,137.63,38502.0,137.61,137.75,137.58,137.63,38502.0
2021-07-19 09:30:00,136.53,136.8,136.1,136.3,27697.0,136.53,136.8,136.1,136.3,27697.0
2021-07-19 09:35:00,136.27,136.6,136.12,136.38,5532.0,136.27,136.6,136.12,136.38,5532.0
2021-07-19 09:40:00,136.33,137.49,136.28,137.39,3108.0,136.33,137.49,136.28,137.39,3108.0
2021-07-19 09:45:00,137.48,137.58,136.97,137.14,4463.0,137.48,137.58,136.97,137.14,4463.0
2021-07-19 09:50:00,136.98,137.05,136.57,136.81,4604.0,136.98,137.05,136.57,136.81,4604.0
2021-07-19 09:55:00,136.67,136.96,136.62,136.74,4966.0,136.67,136.96,136.62,136.74,4966.0
2021-07-19 10:00:00,136.73,137.07,136.48,137.06,6919.0,136.73,137.07,136.48,137.06,6919.0
2021-07-19 10:05:00,137.09,137.29,136.84,136.84,5633.0,137.09,137.29,136.84,136.84,5633.0
2021-07-19 10:10:00,136.77,137.1,136.77,136.99,2531.0,136.77,137.1,136.77,136.99,2531.0
2021-07-19 10:15:00,136.99,137.16,136.73,137.14,5426.0,136.99,137.16,136.73,137.14,5426.0
2021-07-19 10:20:00,137.03,137.12,136.91,137.05,3178.0,137.03,137.12,136.91,137.05,3178.0
2021-07-19 10:25:00,137.03,137.13,136.78,137.13,4258.0,137.03,137.13,136.78,137.13,4258.0
2021-07-19 10:30:00,137.07,137.07,136.64,136.64,3086.0,137.07,137.07,136.64,136.64,3086.0
2021-07-19 10:35:00,136.6,136.61,136.28,136.48,4023.0,136.6,136.61,136.28,136.48,4023.0
2021-07-19 10:40:00,136.69,136.94,136.6,136.84,3024.0,136.69,136.94,136.6,136.84,3024.0
2021-07-19 10:45:00,136.94,137.0,136.81,136.83,2458.0,136.94,137.0,136.81,136.83,2458.0
2021-07-19 10:50:00,136.93,137.09,136.8,136.87,4255.0,136.93,137.09,136.8,136.87,4255.0
2021-07-19 10:55:00,136.91,137.19,136.81,137.16,7320.0,136.91,137.19,136.81,137.16,7320.0
2021-07-19 11:00:00,137.26,137.51,137.08,137.49,2388.0,137.26,137.51,137.08,137.49,2388.0
2021-07-19 11:05:00,137.48,137.63,137.42,137.45,5223.0,137.48,137.63,137.42,137.45,5223.0
2021-07-19 11:10:00,137.43,137.64,137.43,137.53,3556.0,137.43,137.64,137.43,137.53,3556.0
2021-07-19 11:15:00,137.48,137.55,137.41,137.46,4405.0,137.48,137.55,137.41,137.46,4405.0
2021-07-19 11:20:00,137.49,137.62,137.45,137.57,3643.0,137.49,137.62,137.45,137.57,3643.0
2021-07-19 11:25:00,137.52,137.68,137.41,137.65,2712.0,137.52,137.68,137.41,137.65,2712.0
2021-07-19 11:30:00,137.62,137.93,137.62,137.8,1236.0,137.62,137.93,137.62,137.8,1236.0
2021-07-19 11:35:00,137.84,137.84,137.47,137.49,1097.0,137.84,137.84,137.47,137.49,1097.0
2021-07-19 11:40:00,137.5,137.86,137.44,137.86,3479.0,137.5,137.86,137.44,137.86,3479.0
2021-07-19 11:45:00,137.84,137.85,137.67,137.71,2250.0,137.84,137.85,137.67,137.71,2250.0
2021-07-19 11:50:00,137.63,137.79,137.53,137.61,2001.0,137.63,137.79,137.53,137.61,2001.0
2021-07-19 11:55:00,137.57,137.82,137.45,137.56,4099.0,137.57,137.82,137.45,137.56,4099.0
2021-07-19 12:00:00,137.54,137.55,137.43,137.47,6550.0,137.54,137.55,137.43,137.47,6550.0
2021-07-19 12:05:00,137.46,137.52,137.43,137.5,5701.0,137.46,137.52,137.43,137.5,5701.0
2021-07-19 12:10:00,137.47,137.58,137.44,137.58,2733.0,137.47,137.58,137.44,137.58,2733.0
2021-07-19 12:15:00,137.59,137.72,137.59,137.63,1568.0,137.59,137.72,137.59,137.63,1568.0
2021-07-19 12:20:00,137.47,137.65,137.47,137.62,2711.0,137.47,137.65,137.47,137.62,2711.0
2021-07-19 12:25:00,137.65,137.73,137.52,137.59,1183.0,137.65,137.73,137.52,137.59,1183.0
2021-07-19 12:30:00,137.45,137.64,137.42,137.5,5777.0,137.45,137.64,137.42,137.5,5777.0
2021-07-19 12:35:00,137.5,137.51,137.36,137.45,5874.0,137.5,137.51,137.36,137.45,5874.0
2021-07-19 12:40:00,137.44,137.47,137.27,137.28,11213.0,137.44,137.47,137.27,137.28,11213.0
2021-07-19 12:45:00,137.29,137.36,137.28,137.31,6021.0,137.29,137.36,137.28,137.31,6021.0
2021-07-19 12:50:00,137.29,137.49,137.22,137.35,6860.0,137.29,137.49,137.22,137.35,6860.0
2021-07-19 12:55:00,137.34,137.51,137.34,137.49,5995.0,137.34,137.51,137.34,137.49,5995.0
2021-07-19 13:00:00,137.43,137.61,137.41,137.44,4579.0,137.43,137.61,137.41,137.44,4579.0
2021-07-19 13:05:00,137.48,137.66,137.43,137.64,2857.0,137.48,137.66,137.43,137.64,2857.0
2021-07-19 13:10:00,137.59,137.59,137.48,137.5,2647.0,137.59,137.59,137.48,137.5,2647.0
2021-07-19 13:15:00,137.54,137.59,137.46,137.49,3853.0,137.54,137.59,137.46,137.49,3853.0
2021-07-19 13:20:00,137.5,137.52,137.36,137.44,3063.0,137.5,137.52,137.36,137.44,3063.0
2021-07-19 13:25:00,137.38,137.38,137.27,137.34,3300.0,137.38,137.38,137.27,137.34,3300.0
2021-07-19 13:30:00,137.28,137.31,137.08,137.17,5752.0,137.28,137.31,137.08,137.17,5752.0
2021-07-19 13:35:00,137.19,137.35,137.19,137.29,1686.0,137.19,137.35,137.19,137.29,1686.0
2021-07-19 13:40:00,137.27,137.37,137.22,137.35,3272.0,137.27,137.37,137.22,137.35,3272.0
2021-07-19 13:45:00,137.29,137.42,137.19,137.25,3319.0,137.29,137.42,137.19,137.25,3319.0
2021-07-19 13:50:00,137.24,137.36,137.2,137.36,2600.0,137.24,137.36,137.2,137.36,2600.0
2021-07-19 13:55:00,137.34,137.44,137.18,137.22,3004.0,137.34,137.44,137.18,137.22,3004.0
2021-07-19 14:00:00,137.25,137.55,137.2,137.54,3852.0,137.25,137.55,137.2,137.54,3852.0
2021-07-19 14:05:00,137.54,137.58,137.31,137.33,1900.0,137.54,137.58,137.31,137.33,1900.0
2021-07-19 14:10:00,137.38,137.46,137.34,137.44,2821.0,137.38,137.46,137.34,137.44,2821.0
2021-07-19 14:15:00,137.37,137.57,137.37,137.56,1300.0,137.37,137.57,137.37,137.56,1300.0
2021-07-19 14:20:00,137.61,137.66,137.58,137.59,3710.0,137.61,137.66,137.58,137.59,3710.0
2021-07-19 14:25:00,137.63,137.63,137.51,137.6,4554.0,137.63,137.63,137.51,137.6,4554.0
2021-07-19 14:30:00,137.53,137.53,137.3,137.36,5526.0,137.53,137.53,137.3,137.36,5526.0
2021-07-19 14:35:00,137.32,137.41,137.25,137.28,15154.0,137.32,137.41,137.25,137.28,15154.0
2021-07-19 14:40:00,137.24,137.27,137.17,137.21,11901.0,137.24,137.27,137.17,137.21,11901.0
2021-07-19 14:45:00,137.25,137.32,137.19,137.3,2289.0,137.25,137.32,137.19,137.3,2289.0
2021-07-19 14:50:00,137.29,137.34,137.12,137.15,4323.0,137.29,137.34,137.12,137.15,4323.0
2021-07-19 14:55:00,137.18,137.33,137.17,137.19,4116.0,137.18,137.33,137.17,137.19,4116.0
2021-07-19 15:00:00,137.09,137.21,137.01,137.21,3984.0,137.09,137.21,137.01,137.21,3984.0
2021-07-19 15:05:00,137.11,137.27,137.05,137.27,3658.0,137.11,137.27,137.05,137.27,3658.0
2021-07-19 15:10:00,137.2,137.36,137.19,137.3,5356.0,137.2,137.36,137.19,137.3,5356.0
2021-07-19 15:15:00,137.29,137.29,137.1,137.1,13908.0,137.29,137.29,137.1,137.1,13908.0
2021-07-19 15:20:00,137.1,137.21,137.05,137.15,19480.0,137.1,137.21,137.05,137.15,19480.0
2021-07-19 15:25:00,137.15,137.29,137.1,137.12,4629.0,137.15,137.29,137.1,137.12,4629.0
2021-07-19 15:30:00,137.13,137.31,137.03,137.05,8764.0,137.13,137.31,137.03,137.05,8764.0
2021-07-19 15:35:00,137.04,137.3,137.04,137.25,12240.0,137.04,137.3,137.04,137.25,12240.0
2021-07-19 15:40:00,137.28,137.39,137.18,137.18,9510.0,137.28,137.39,137.18,137.18,9510.0
2021-07-19 15:45:00,137.2,137.39,137.14,137.25,10793.0,137.2,137.39,137.14,137.25,10793.0
2021-07-19 15:50:00,137.28,137.51,137.26,137.34,36889.0,137.28,137.51,137.26,137.34,36889.0
2021-07-19 15:55:00,137.32,137.78,137.29,137.78,69563.0,137.32,137.78,137.29,137.78,69563.0
2021-07-20 09:30:00,137.97,137.97,137.15,137.34,25025.0,137.97,137.97,137.15,137.34,25025.0
2021-07-20 09:35:00,137.4,137.52,136.72,137.07,8115.0,137.4,137.52,136.72,137.07,8115.0
2021-07-20 09:40:00,136.85,137.21,136.68,136.74,4425.0,136.85,137.21,136.68,136.74,4425.0
2021-07-20 09:45:00,136.57,137.3,136.57,137.13,4478.0,136.57,137.3,136.57,137.13,4478.0
2021-07-20 09:50:00,137.05,137.05,136.62,136.86,3225.0,137.05,137.05,136.62,136.86,3225.0
2021-07-20 09:55:00,136.8,137.03,136.58,136.96,5425.0,136.8,137.03,136.58,136.96,5425.0
2021-07-20 10:00:00,136.99,137.0,136.36,136.36,6734.0,136.99,137.0,136.36,136.36,6734.0
2021-07-20 10:05:00,136.33,136.73,136.33,136.59,6067.0,136.33,136.73,136.33,136.59,6067.0
2021-07-20 10:10:00,136.61,136.7,136.44,136.7,4720.0,136.61,136.7,136.44,136.7,4720.0
2021-07-20 10:15:00,136.77,136.94,136.65,136.89,4073.0,136.77,136.94,136.65,136.89,4073.0
2021-07-20 10:20:00,136.9,137.19,136.87,137.04,3326.0,136.9,137.19,136.87,137.04,3326.0
2021-07-20 10:25:00,137.01,137.06,136.9,136.97,4693.0,137.01,137.06,136.9,136.97,4693.0
2021-07-20 10:30:00,136.9,137.14,136.73,137.12,4737.0,136.9,137.14,136.73,137.12,4737.0
2021-07-20 10:35:00,137.08,137.34,137.06,137.16,4021.0,137.08,137.34,137.06,137.16,4021.0
2021-07-20 10:40:00,137.29,137.36,137.24,137.28,2200.0,137.29,137.36,137.24,137.28,2200.0
2021-07-20 10:45:00,137.53,137.69,137.48,137.56,3653.0,137.53,137.69,137.48,137.56,3653.0
2021-07-20 10:50:00,137.59,137.95,137.59,137.95,3674.0,137.59,137.95,137.59,137.95,3674.0
2021-07-20 10:55:00,137.79,137.83,137.65,137.66,4378.0,137.79,137.83,137.65,137.66,4378.0
2021-07-20 11:00:00,137.68,137.71,137.49,137.54,5879.0,137.68,137.71,137.49,137.54,5879.0
2021-07-20 11:05:00,137.55,137.71,137.4,137.5,8487.0,137.55,137.71,137.4,137.5,8487.0
2021-07-20 11:10:00,137.52,137.77,137.46,137.71,8004.0,137.52,137.77,137.46,137.71,8004.0
2021-07-20 11:15:00,137.78,137.79,137.66,137.75,10416.0,137.78,137.79,137.66,137.75,10416.0
2021-07-20 11:20:00,137.75,137.9,137.69,137.85,9791.0,137.75,137.9,137.69,137.85,9791.0
2021-07-20 11:25:00,137.86,137.87,137.61,137.66,8815.0,137.86,137.87,137.61,137.66,8815.0
2021-07-20 11:30:00,137.65,137.75,137.58,137.74,6978.0,137.65,137.75,137.58,137.74,6978.0
2021-07-20 11:35:00,137.6,137.64,137.5,137.63,6600.0,137.6,137.64,137.5,137.63,6600.0
2021-07-20 11:40:00,137.69,138.19,137.66,138.14,4071.0,137.69,138.19,137.66,138.14,4071.0
2021-07-20 11:45:00,138.12,138.12,137.86,137.9,4410.0,138.12,138.12,137.86,137.9,4410.0
2021-07-20 11:50:00,137.95,138.02,137.9,138.02,3369.0,137.95,138.02,137.9,138.02,3369.0
2021-07-20 11:55:00,137.99,138.04,137.95,138.01,3571.0,137.99,138.04,137.95,138.01,3571.0
2021-07-20 12:00:00,137.99,138.4,137.98,138.33,4793.0,137.99,138.4,137.98,138.33,4793.0
2021-07-20 12:05:00,138.35,138.36,138.22,138.22,4411.0,138.35,138.36,138.22,138.22,4411.0
2021-07-20 12:10:00,138.23,138.38,138.23,138.38,3703.0,138.23,138.38,138.23,138.38,3703.0
2021-07-20 12:15:00,138.39,138.41,138.23,138.38,6099.0,138.39,138.41,138.23,138.38,6099.0
2021-07-20 12:20:00,138.37,138.42,138.31,138.39,2700.0,138.37,138.42,138.31,138.39,2700.0
2021-07-20 12:25:00,138.38,138.5,138.38,138.5,3551.0,138.38,138.5,138.38,138.5,3551.0
2021-07-20 12:30:00,138.48,138.69,138.48,138.69,3712.0,138.48,138.69,138.48,138.69,3712.0
2021-07-20 12:35:00,138.7,138.7,138.63,138.63,4530.0,138.7,138.7,138.63,138.63,4530.0
2021-07-20 12:40:00,138.58,138.73,138.56,138.73,3174.0,138.58,138.73,138.56,138.73,3174.0
2021-07-20 12:45:00,138.72,138.81,138.69,138.76,2600.0,138.72,138.81,138.69,138.76,2600.0
2021-07-20 12:50:00,138.77,138.95,138.76,138.92,3919.0,138.77,138.95,138.76,138.92,3919.0
2021-07-20 12:55:00,138.9,139.17,138.89,139.14,7151.0,138.9,139.17,138.89,139.14,7151.0
2021-07-20 13:00:00,139.12,139.13,138.99,139.0,6886.0,139.12,139.13,138.99,139.0,6886.0
2021-07-20 13:05:00,138.99,139.1,138.98,139.09,4692.0,138.99,139.1,138.98,139.09,4692.0
2021-07-20 13:10:00,139.08,139.18,139.08,139.16,2269.0,139.08,139.18,139.08,139.16,2269.0
2021-07-20 13:15:00,139.15,139.41,139.15,139.38,3939.0,139.15,139.41,139.15,139.38,3939.0
2021-07-20 13:20:00,139.39,139.5,139.39,139.43,3627.0,139.39,139.5,139.39,139.43,3627.0
2021-07-20 13:25:00,139.45,139.5,139.44,139.46,2400.0,139.45,139.5,139.44,139.46,2400.0
2021-07-20 13:30:00,139.47,139.51,139.4,139.51,2958.0,139.47,139.51,139.4,139.51,2958.0
2021-07-20 13:35:00,139.5,139.63,139.49,139.63,4894.0,139.5,139.63,139.49,139.63,4894.0
2021-07-20 13:40:00,139.62,139.62,139.49,139.49,3454.0,139.62,139.62,139.49,139.49,3454.0
2021-07-20 13:45:00,139.5,139.5,139.35,139.43,3640.0,139.5,139.5,139.35,139.43,3640.0
2021-07-20 13:50:00,139.41,139.67,139.39,139.63,12457.0,139.41,139.67,139.39,139.63,12457.0
2021-07-20 13:55:00,139.6,139.75,139.56,139.74,5636.0,139.6,139.75,139.56,139.74,5636.0
2021-07-20 14:00:00,139.74,139.88,139.71,139.83,5618.0,139.74,139.88,139.71,139.83,5618.0
2021-07-20 14:05:00,139.82,139.95,139.81,139.93,3141.0,139.82,139.95,139.81,139.93,3141.0
2021-07-20 14:10:00,139.98,140.1,139.98,140.09,9420.0,139.98,140.1,139.98,140.09,9420.0
2021-07-20 14:15:00,140.11,140.21,140.07,140.19,5150.0,140.11,140.21,140.07,140.19,5150.0
2021-07-20 14:20:00,140.21,140.25,140.14,140.25,5961.0,140.21,140.25,140.14,140.25,5961.0
2021-07-20 14:25:00,140.23,140.33,140.17,140.27,12790.0,140.23,140.33,140.17,140.27,12790.0
2021-07-20 14:30:00,140.3,140.34,140.25,140.25,9886.0,140.3,140.34,140.25,140.25,9886.0
2021-07-20 14:35:00,140.26,140.29,140.22,140.27,8101.0,140.26,140.29,140.22,140.27,8101.0
2021-07-20 14:40:00,140.29,140.3,140.2,140.26,8333.0,140.29,140.3,140.2,140.26,8333.0
2021-07-20 14:45:00,140.28,140.35,140.16,140.35,10993.0,140.28,140.35,140.16,140.35,10993.0
2021-07-20 14:50:00,140.36,140.5,140.36,140.46,6156.0,140.36,140.5,140.36,140.46,6156.0
2021-07-20 14:55:00,140.46,140.53,140.37,140.53,9736.0,140.46,140.53,140.37,140.53,9736.0
2021-07-20 15:00:00,140.5,140.73,140.48,140.72,11325.0,140.5,140.73,140.48,140.72,11325.0
2021-07-20 15:05:00,140.73,140.75,140.64,140.67,13274.0,140.73,140.75,140.64,140.67,13274.0
2021-07-20 15:10:00,140.67,140.75,140.6,140.7,8861.0,140.67,140.75,140.6,140.7,8861.0
2021-07-20 15:15:00,140.7,140.78,140.66,140.66,6017.0,140.7,140.78,140.66,140.66,6017.0
2021-07-20 15:20:00,140.67,140.67,140.58,140.66,7094.0,140.67,140.67,140.58,140.66,7094.0
2021-07-20 15:25:00,140.67,140.69,140.58,140.64,9742.0,140.67,140.69,140.58,140.64,9742.0
2021-07-20 15:30:00,140.62,140.7,140.59,140.6,15466.0,140.62,140.7,140.59,140.6,15466.0
2021-07-20 15:35:00,140.58,140.58,140.48,140.51,28845.0,140.58,140.58,140.48,140.51,28845.0
2021-07-20 15:40:00,140.51,140.55,140.47,140.48,13639.0,140.51,140.55,140.47,140.48,13639.0
2021-07-20 15:45:00,140.46,140.55,140.34,140.46,15947.0,140.46,140.55,140.34,140.46,15947.0
2021-07-20 15:50:00,140.5,140.58,140.17,140.19,37368.0,140.5,140.58,140.17,140.19,37368.0
2021-07-20 15:55:00,140.16,140.18,139.72,139.75,79147.0,140.16,140.18,139.72,139.75,79147.0
2021-07-21 09:30:00,139.41,139.42,138.88,139.11,14012.0,139.41,139.42,138.88,139.11,14012.0
2021-07-21 09:35:00,139.47,139.64,139.36,139.56,4350.0,139.47,139.64,139.36,139.56,4350.0
2021-07-21 09:40:00,139.31,139.34,139.0,139.06,2420.0,139.31,139.34,139.0,139.06,2420.0
2021-07-21 09:45:00,139.18,139.27,138.97,139.15,3508.0,139.18,139.27,138.97,139.15,3508.0
2021-07-21 09:50:00,139.18,139.8,139.07,139.78,3152.0,139.18,139.8,139.07,139.78,3152.0
2021-07-21 09:55:00,139.84,139.97,139.7,139.94,2272.0,139.84,139.97,139.7,139.94,2272.0
2021-07-21 10:00:00,139.87,140.1,139.87,140.03,4073.0,139.87,140.1,139.87,140.03,4073.0
2021-07-21 10:05:00,140.18,140.2,139.82,139.82,3797.0,140.18,140.2,139.82,139.82,3797.0
2021-07-21 10:10:00,139.84,140.05,139.73,139.76,3748.0,139.84,140.05,139.73,139.76,3748.0
2021-07-21 10:15:00,139.66,140.0,139.61,140.0,4318.0,139.66,140.0,139.61,140.0,4318.0
2021-07-21 10:20:00,139.93,140.24,139.91,140.24,3415.0,139.93,140.24,139.91,140.24,3415.0
2021-07-21 10:25:00,140.14,140.32,140.13,140.15,3991.0,140.14,140.32,140.13,140.15,3991.0
2021-07-21 10:30:00,140.13,140.23,139.99,140.18,4821.0,140.13,140.23,139.99,140.18,4821.0
2021-07-21 10:35:00,140.07,140.14,139.91,139.97,3074.0,140.07,140.14,139.91,139.97,3074.0
2021-07-21 10:40:00,139.94,140.05,139.75,139.8,1909.0,139.94,140.05,139.75,139.8,1909.0
2021-07-21 10:45:00,139.78,139.83,139.56,139.66,2850.0,139.78,139.83,139.56,139.66,2850.0
2021-07-21 10:50:00,139.62,139.84,139.62,139.77,5102.0,139.62,139.84,139.62,139.77,5102.0
2021-07-21 10:55:00,139.8,140.06,139.66,140.06,26819.0,139.8,140.06,139.66,140.06,26819.0
2021-07-21 11:00:00,140.04,140.3,140.01,140.27,4845.0,140.04,140.3,140.01,140.27,4845.0
2021-07-21 11:05:00,140.18,140.23,140.0,140.19,3182.0,140.18,140.23,140.0,140.19,3182.0
2021-07-21 11:10:00,140.21,140.26,140.13,140.17,1715.0,140.21,140.26,140.13,140.17,1715.0
2021-07-21 11:15:00,140.12,140.3,140.12,140.3,2730.0,140.12,140.3,140.12,140.3,2730.0
2021-07-21 11:20:00,140.19,140.48,140.19,140.48,3307.0,140.19,140.48,140.19,140.48,3307.0
2021-07-21 11:25:00,140.45,140.61,140.45,140.48,8329.0,140.45,140.61,140.45,140.48,8329.0
2021-07-21 11:30:00,140.46,140.56,140.29,140.35,8002.0,140.46,140.56,140.29,140.35,8002.0
2021-07-21 11:35:00,140.36,140.41,140.17,140.17,5603.0,140.36,140.41,140.17,140.17,5603.0
2021-07-21 11:40:00,140.19,140.24,140.0,140.0,8616.0,140.19,140.24,140.0,140.0,8616.0
2021-07-21 11:45:00,140.02,140.13,140.02,140.1,4087.0,140.02,140.13,140.02,140.1,4087.0
2021-07-21 11:50:00,140.1,140.22,140.01,140.21,6153.0,140.1,140.22,140.01,140.21,6153.0
2021-07-21 11:55:00,140.26,140.55,140.26,140.55,4177.0,140.26,140.55,140.26,140.55,4177.0
2021-07-21 12:00:00,140.53,140.53,140.42,140.5,2246.0,140.53,140.53,140.42,140.5,2246.0
2021-07-21 12:05:00,140.45,140.46,140.3,140.4,4366.0,140.45,140.46,140.3,140.4,4366.0
2021-07-21 12:10:00,140.37,140.4,140.23,140.26,3812.0,140.37,140.4,140.23,140.26,3812.0
2021-07-21 12:15:00,140.31,140.31,140.06,140.06,2772.0,140.31,140.31,140.06,140.06,2772.0
2021-07-21 12:20:00,140.07,140.3,139.99,140.29,9706.0,140.07,140.3,139.99,140.29,9706.0
2021-07-21 12:25:00,140.31,140.4,140.22,140.4,8212.0,140.31,140.4,140.22,140.4,8212.0
2021-07-21 12:30:00,140.38,140.49,140.36,140.4,7627.0,140.38,140.49,140.36,140.4,7627.0
2021-07-21 12:35:00,140.38,140.43,140.21,140.24,2955.0,140.38,140.43,140.21,140.24,2955.0
2021-07-21 12:40:00,140.25,140.29,140.17,140.18,2689.0,140.25,140.29,140.17,140.18,2689.0
2021-07-21 12:45:00,140.21,140.27,140.14,140.14,2573.0,140.21,140.27,140.14,140.14,2573.0
2021-07-21 12:50:00,140.09,140.1,139.98,139.98,6543.0,140.09,140.1,139.98,139.98,6543.0
2021-07-21 12:55:00,139.96,139.97,139.72,139.77,5013.0,139.96,139.97,139.72,139.77,5013.0
2021-07-21 13:00:00,139.75,139.84,139.7,139.75,8624.0,139.75,139.84,139.7,139.75,8624.0
2021-07-21 13:05:00,139.74,139.86,139.72,139.86,3400.0,139.74,139.86,139.72,139.86,3400.0
2021-07-21 13:10:00,139.8,139.83,139.65,139.71,3421.0,139.8,139.83,139.65,139.71,3421.0
2021-07-21 13:15:00,139.75,139.84,139.75,139.78,3451.0,139.75,139.84,139.75,139.78,3451.0
2021-07-21 13:20:00,139.83,140.15,139.83,140.14,2458.0,139.83,140.15,139.83,140.14,2458.0
2021-07-21 13:25:00,140.14,140.14,139.96,139.96,1985.0,140.14,140.14,139.96,139.96,1985.0
2021-07-21 13:30:00,139.98,140.0,139.84,139.85,2414.0,139.98,140.0,139.84,139.85,2414.0
2021-07-21 13:35:00,139.87,140.02,139.87,139.96,2093.0,139.87,140.02,139.87,139.96,2093.0
2021-07-21 13:40:00,139.96,140.11,139.95,140.06,2300.0,139.96,140.11,139.95,140.06,2300.0
2021-07-21 13:45:00,140.08,140.17,140.03,140.17,2000.0,140.08,140.17,140.03,140.17,2000.0
2021-07-21 13:50:00,140.21,140.21,140.11,140.13,1348.0,140.21,140.21,140.11,140.13,1348.0
2021-07-21 13:55:00,140.16,140.18,140.12,140.14,2400.0,140.16,140.18,140.12,140.14,2400.0
2021-07-21 14:00:00,140.08,140.13,140.04,140.05,2432.0,140.08,140.13,140.04,140.05,2432.0
2021-07-21 14:05:00,140.06,140.07,140.0,140.01,1620.0,140.06,140.07,140.0,140.01,1620.0
2021-07-21 14:10:00,140.01,140.02,139.94,139.94,1100.0,140.01,140.02,139.94,139.94,1100.0
2021-07-21 14:15:00,139.89,139.99,139.89,139.94,2706.0,139.89,139.99,139.89,139.94,2706.0
2021-07-21 14:20:00,139.92,140.01,139.92,140.01,2355.0,139.92,140.01,139.92,140.01,2355.0
2021-07-21 14:25:00,139.99,140.17,139.99,140.17,2425.0,139.99,140.17,139.99,140.17,2425.0
2021-07-21 14:30:00,140.15,140.22,140.13,140.15,3408.0,140.15,140.22,140.13,140.15,3408.0
2021-07-21 14:35:00,140.17,140.18,140.11,140.15,1819.0,140.17,140.18,140.11,140.15,1819.0
2021-07-21 14:40:00,140.13,140.17,140.12,140.15,3551.0,140.13,140.17,140.12,140.15,3551.0
2021-07-21 14:45:00,140.13,140.22,140.1,140.2,2847.0,140.13,140.22,140.1,140.2,2847.0
2021-07-21 14:50:00,140.23,140.29,140.2,140.29,2065.0,140.23,140.29,140.2,140.29,2065.0
2021-07-21 14:55:00,140.26,140.3,140.22,140.3,2200.0,140.26,140.3,140.22,140.3,2200.0
2021-07-21 15:00:00,140.28,140.3,140.21,140.24,3174.0,140.28,140.3,140.21,140.24,3174.0
2021-07-21 15:05:00,140.24,140.29,140.22,140.29,1933.0,140.24,140.29,140.22,140.29,1933.0
2021-07-21 15:10:00,140.27,140.42,140.27,140.37,4919.0,140.27,140.42,140.27,140.37,4919.0
2021-07-21 15:15:00,140.36,140.42,140.34,140.39,3000.0,140.36,140.42,140.34,140.39,3000.0
2021-07-21 15:20:00,140.37,140.39,140.21,140.21,4466.0,140.37,140.39,140.21,140.21,4466.0
2021-07-21 15:25:00,140.17,140.19,140.07,140.19,7620.0,140.17,140.19,140.07,140.19,7620.0
2021-07-21 15:30:00,140.18,140.34,140.15,140.33,10634.0,140.18,140.34,140.15,140.33,10634.0
2021-07-21 15:35:00,140.31,140.33,140.22,140.28,8256.0,140.31,140.33,140.22,140.28,8256.0
2021-07-21 15:40:00,140.31,140.35,140.28,140.35,8370.0,140.31,140.35,140.28,140.35,8370.0
2021-07-21 15:45:00,140.34,140.41,140.3,140.3,10323.0,140.34,140.41,140.3,140.3,10323.0
2021-07-21 15:50:00,140.27,140.7,140.23,140.68,14416.0,140.27,140.7,140.23,140.68,14416.0
2021-07-21 15:55:00,140.73,140.84,140.66,140.76,49431.0,140.73,140.84,140.66,140.76,49431.0
2021-07-22 09:30:00,140.68,141.18,140.48,141.06,36872.0,140.68,141.18,140.48,141.06,36872.0
2021-07-22 09:35:00,141.22,141.81,141.22,141.81,7846.0,141.22,141.81,141.22,141.81,7846.0
2021-07-22 09:40:00,141.75,141.9,141.45,141.64,3546.0,141.75,141.9,141.45,141.64,3546.0
2021-07-22 09:45:00,141.59,141.87,141.55,141.55,2278.0,141.59,141.87,141.55,141.55,2278.0
2021-07-22 09:50:00,141.58,141.58,141.41,141.5,2709.0,141.58,141.58,141.41,141.5,2709.0
2021-07-22 09:55:00,141.39,141.56,141.37,141.49,3912.0,141.39,141.56,141.37,141.49,3912.0
2021-07-22 10:00:00,141.5,141.92,141.5,141.78,4550.0,141.5,141.92,141.5,141.78,4550.0
2021-07-22 10:05:00,141.84,142.08,141.79,142.0,16086.0,141.84,142.08,141.79,142.0,16086.0
2021-07-22 10:10:00,142.01,142.32,142.01,142.32,7237.0,142.01,142.32,142.01,142.32,7237.0
2021-07-22 10:15:00,142.44,142.5,142.22,142.25,7010.0,142.44,142.5,142.22,142.25,7010.0
2021-07-22 10:20:00,142.26,142.26,141.98,142.19,5619.0,142.26,142.26,141.98,142.19,5619.0
2021-07-22 10:25:00,142.15,142.66,142.15,142.59,2988.0,142.15,142.66,142.15,142.59,2988.0
2021-07-22 10:30:00,142.5,142.69,142.47,142.69,3854.0,142.5,142.69,142.47,142.69,3854.0
2021-07-22 10:35:00,142.64,142.86,142.63,142.85,3861.0,142.64,142.86,142.63,142.85,3861.0
2021-07-22 10:40:00,142.79,142.79,142.66,142.68,2643.0,142.79,142.79,142.66,142.68,2643.0
2021-07-22 10:45:00,142.61,142.93,142.58,142.93,4615.0,142.61,142.93,142.58,142.93,4615.0
2021-07-22 10:50:00,142.98,142.98,142.84,142.91,5157.0,142.98,142.98,142.84,142.91,5157.0
2021-07-22 10:55:00,142.89,142.96,142.86,142.86,2643.0,142.89,142.96,142.86,142.86,2643.0
2021-07-22 11:00:00,142.85,142.96,142.73,142.84,3960.0,142.85,142.96,142.73,142.84,3960.0
2021-07-22 11:05:00,142.78,142.78,142.55,142.73,2421.0,142.78,142.78,142.55,142.73,2421.0
2021-07-22 11:10:00,142.72,142.79,142.56,142.6,3960.0,142.72,142.79,142.56,142.6,3960.0
2021-07-22 11:15:00,142.58,142.74,142.46,142.62,4738.0,142.58,142.74,142.46,142.62,4738.0
2021-07-22 11:20:00,142.67,142.91,142.64,142.91,3823.0,142.67,142.91,142.64,142.91,3823.0
2021-07-22 11:25:00,142.89,142.93,142.8,142.87,3535.0,142.89,142.93,142.8,142.87,3535.0
2021-07-22 11:30:00,142.83,142.86,142.75,142.84,2409.0,142.83,142.86,142.75,142.84,2409.0
2021-07-22 11:35:00,142.82,142.82,142.75,142.75,1621.0,142.82,142.82,142.75,142.75,1621.0
2021-07-22 11:40:00,142.79,142.85,142.71,142.75,3081.0,142.79,142.85,142.71,142.75,3081.0
2021-07-22 11:45:00,142.84,143.0,142.73,142.97,5565.0,142.84,143.0,142.73,142.97,5565.0
2021-07-22 11:50:00,142.98,143.14,142.98,143.12,3399.0,142.98,143.14,142.98,143.12,3399.0
2021-07-22 11:55:00,143.08,143.11,143.07,143.09,2200.0,143.08,143.11,143.07,143.09,2200.0
2021-07-22 12:00:00,143.05,143.08,142.83,142.85,1972.0,143.05,143.08,142.83,142.85,1972.0
2021-07-22 12:05:00,142.7,142.72,142.58,142.62,4532.0,142.7,142.72,142.58,142.62,4532.0
2021-07-22 12:10:00,142.53,142.71,142.52,142.68,2843.0,142.53,142.71,142.52,142.68,2843.0
2021-07-22 12:15:00,142.65,142.82,142.65,142.82,4842.0,142.65,142.82,142.65,142.82,4842.0
2021-07-22 12:20:00,142.8,142.83,142.69,142.75,7153.0,142.8,142.83,142.69,142.75,7153.0
2021-07-22 12:25:00,142.77,143.0,142.77,142.98,2521.0,142.77,143.0,142.77,142.98,2521.0
2021-07-22 12:30:00,142.94,142.94,142.75,142.75,3117.0,142.94,142.94,142.75,142.75,3117.0
2021-07-22 12:35:00,142.75,142.94,142.75,142.94,3498.0,142.75,142.94,142.75,142.94,3498.0
2021-07-22 12:40:00,142.88,142.98,142.8,142.8,8019.0,142.88,142.98,142.8,142.8,8019.0
2021-07-22 12:45:00,142.8,142.95,142.73,142.81,5276.0,142.8,142.95,142.73,142.81,5276.0
2021-07-22 12:50:00,142.84,142.94,142.79,142.81,5377.0,142.84,142.94,142.79,142.81,5377.0
2021-07-22 12:55:00,142.82,143.01,142.82,142.99,1341.0,142.82,143.01,142.82,142.99,1341.0
2021-07-22 13:00:00,142.96,143.09,142.96,143.03,2360.0,142.96,143.09,142.96,143.03,2360.0
2021-07-22 13:05:00,142.96,143.0,142.9,142.91,2243.0,142.96,143.0,142.9,142.91,2243.0
2021-07-22 13:10:00,142.88,142.89,142.79,142.85,3473.0,142.88,142.89,142.79,142.85,3473.0
2021-07-22 13:15:00,142.85,142.92,142.8,142.88,1109.0,142.85,142.92,142.8,142.88,1109.0
2021-07-22 13:20:00,142.88,142.88,142.78,142.78,1776.0,142.88,142.88,142.78,142.78,1776.0
2021-07-22 13:25:00,142.73,142.78,142.66,142.78,2463.0,142.73,142.78,142.66,142.78,2463.0
2021-07-22 13:30:00,142.79,142.82,142.72,142.79,1311.0,142.79,142.82,142.72,142.79,1311.0
2021-07-22 13:35:00,142.78,142.83,142.75,142.83,2440.0,142.78,142.83,142.75,142.83,2440.0
2021-07-22 13:40:00,142.8,142.82,142.69,142.71,2944.0,142.8,142.82,142.69,142.71,2944.0
2021-07-22 13:45:00,142.7,142.72,142.65,142.72,1300.0,142.7,142.72,142.65,142.72,1300.0
2021-07-22 13:50:00,142.68,142.71,142.64,142.69,2200.0,142.68,142.71,142.64,142.69,2200.0
2021-07-22 13:55:00,142.68,142.71,142.59,142.61,1620.0,142.68,142.71,142.59,142.61,1620.0
2021-07-22 14:00:00,142.55,142.6,142.52,142.57,2078.0,142.55,142.6,142.52,142.57,2078.0
2021-07-22 14:05:00,142.56,142.72,142.55,142.66,4551.0,142.56,142.72,142.55,142.66,4551.0
2021-07-22 14:10:00,142.69,142.84,142.67,142.84,3000.0,142.69,142.84,142.67,142.84,3000.0
2021-07-22 14:15:00,142.79,142.86,142.79,142.8,1900.0,142.79,142.86,142.79,142.8,1900.0
2021-07-22 14:20:00,142.76,142.84,142.76,142.81,1630.0,142.76,142.84,142.76,142.81,1630.0
2021-07-22 14:25:00,142.81,142.84,142.75,142.8,3438.0,142.81,142.84,142.75,142.8,3438.0
2021-07-22 14:30:00,142.82,142.82,142.71,142.81,3049.0,142.82,142.82,142.71,142.81,3049.0
2021-07-22 14:35:00,142.75,142.83,142.74,142.78,2083.0,142.75,142.83,142.74,142.78,2083.0
2021-07-22 14:40:00,142.78,142.82,142.69,142.75,3441.0,142.78,142.82,142.69,142.75,3441.0
2021-07-22 14:45:00,142.78,142.86,142.69,142.71,4460.0,142.78,142.86,142.69,142.71,4460.0
2021-07-22 14:50:00,142.69,142.79,142.69,142.75,2233.0,142.69,142.79,142.69,142.75,2233.0
2021-07-22 14:55:00,142.75,142.96,142.75,142.96,1718.0,142.75,142.96,142.75,142.96,1718.0
2021-07-22 15:00:00,142.93,143.0,142.9,142.91,2155.0,142.93,143.0,142.9,142.91,2155.0
2021-07-22 15:05:00,142.91,142.92,142.87,142.87,2502.0,142.91,142.92,142.87,142.87,2502.0
2021-07-22 15:10:00,142.84,142.86,142.78,142.86,3097.0,142.84,142.86,142.78,142.86,3097.0
2021-07-22 15:15:00,142.85,142.87,142.74,142.74,2461.0,142.85,142.87,142.74,142.74,2461.0
2021-07-22 15:20:00,142.73,142.79,142.67,142.71,2873.0,142.73,142.79,142.67,142.71,2873.0
2021-07-22 15:25:00,142.76,142.89,142.75,142.89,3942.0,142.76,142.89,142.75,142.89,3942.0
2021-07-22 15:30:00,142.84,142.86,142.75,142.84,7188.0,142.84,142.86,142.75,142.84,7188.0
2021-07-22 15:35:00,142.84,142.87,142.75,142.75,7110.0,142.84,142.87,142.75,142.75,7110.0
2021-07-22 15:40:00,142.71,142.71,142.58,142.62,10080.0,142.71,142.71,142.58,142.62,10080.0
2021-07-22 15:45:00,142.63,142.72,142.59,142.69,8052.0,142.63,142.72,142.59,142.69,8052.0
2021-07-22 15:50:00,142.7,143.02,142.64,142.95,20332.0,142.7,143.02,142.64,142.95,20332.0
2021-07-22 15:55:00,142.86,143.05,142.82,143.02,32230.0,142.86,143.05,142.82,143.02,32230.0
2021-07-23 09:30:00,143.59,144.0,143.26,143.8,25624.0,143.59,144.0,143.26,143.8,25624.0
2021-07-23 09:35:00,143.6,144.14,143.5,143.86,10760.0,143.6,144.14,143.5,143.86,10760.0
2021-07-23 09:40:00,143.93,144.05,143.6,143.8,6466.0,143.93,144.05,143.6,143.8,6466.0
2021-07-23 09:45:00,143.69,144.5,143.69,144.37,10602.0,143.69,144.5,143.69,144.37,10602.0
2021-07-23 09:50:00,144.36,144.57,144.3,144.48,4904.0,144.36,144.57,144.3,144.48,4904.0
2021-07-23 09:55:00,144.5,144.75,144.45,144.73,6315.0,144.5,144.75,144.45,144.73,6315.0
2021-07-23 10:00:00,144.66,144.93,144.66,144.79,7515.0,144.66,144.93,144.66,144.79,7515.0
2021-07-23 10:05:00,144.78,145.03,144.78,145.01,11748.0,144.78,145.03,144.78,145.01,11748.0
2021-07-23 10:10:00,145.05,145.23,144.85,145.07,7744.0,145.05,145.23,144.85,145.07,7744.0
2021-07-23 10:15:00,145.04,145.48,145.04,145.36,8561.0,145.04,145.48,145.04,145.36,8561.0
2021-07-23 10:20:00,145.39,145.5,145.13,145.29,4860.0,145.39,145.5,145.13,145.29,4860.0
2021-07-23 10:25:00,145.35,145.46,145.23,145.32,6775.0,145.35,145.46,145.23,145.32,6775.0
2021-07-23 10:30:00,145.36,145.55,145.08,145.09,4022.0,145.36,145.55,145.08,145.09,4022.0
2021-07-23 10:35:00,145.05,145.16,144.89,145.11,5939.0,145.05,145.16,144.89,145.11,5939.0
2021-07-23 10:40:00,145.1,145.18,144.98,144.99,4980.0,145.1,145.18,144.98,144.99,4980.0
2021-07-23 10:45:00,144.93,145.02,144.8,144.9,5016.0,144.93,145.02,144.8,144.9,5016.0
2021-07-23 10:50:00,144.9,145.36,144.9,145.28,3995.0,144.9,145.36,144.9,145.28,3995.0
2021-07-23 10:55:00,145.29,145.33,145.18,145.32,2739.0,145.29,145.33,145.18,145.32,2739.0
2021-07-23 11:00:00,145.33,145.49,145.25,145.48,7358.0,145.33,145.49,145.25,145.48,7358.0
2021-07-23 11:05:00,145.41,145.42,145.25,145.38,4461.0,145.41,145.42,145.25,145.38,4461.0
2021-07-23 11:10:00,145.43,145.64,145.32,145.59,4609.0,145.43,145.64,145.32,145.59,4609.0
2021-07-23 11:15:00,145.63,145.93,145.63,145.9,5903.0,145.63,145.93,145.63,145.9,5903.0
2021-07-23 11:20:00,145.85,145.89,145.79,145.81,4795.0,145.85,145.89,145.79,145.81,4795.0
2021-07-23 11:25:00,145.84,146.0,145.84,145.95,5192.0,145.84,146.0,145.84,145.95,5192.0
2021-07-23 11:30:00,145.96,146.25,145.95,146.14,7375.0,145.96,146.25,145.95,146.14,7375.0
2021-07-23 11:35:00,146.1,146.23,146.07,146.14,4542.0,146.1,146.23,146.07,146.14,4542.0
2021-07-23 11:40:00,146.15,146.41,146.08,146.32,8677.0,146.15,146.41,146.08,146.32,8677.0
2021-07-23 11:45:00,146.33,146.54,146.23,146.5,6691.0,146.33,146.54,146.23,146.5,6691.0
2021-07-23 11:50:00,146.52,146.6,146.41,146.46,7730.0,146.52,146.6,146.41,146.46,7730.0
2021-07-23 11:55:00,146.49,146.65,146.47,146.54,5012.0,146.49,146.65,146.47,146.54,5012.0
2021-07-23 12:00:00,146.53,146.55,146.15,146.24,4971.0,146.53,146.55,146.15,146.24,4971.0
2021-07-23 12:05:00,146.2,146.21,146.01,146.02,4560.0,146.2,146.21,146.01,146.02,4560.0
2021-07-23 12:10:00,146.06,146.15,145.99,146.09,7985.0,146.06,146.15,145.99,146.09,7985.0
2021-07-23 12:15:00,146.09,146.3,146.08,146.3,2965.0,146.09,146.3,146.08,146.3,2965.0
2021-07-23 12:20:00,146.25,146.38,146.17,146.34,5200.0,146.25,146.38,146.17,146.34,5200.0
2021-07-23 12:25:00,146.36,146.36,146.04,146.05,5528.0,146.36,146.36,146.04,146.05,5528.0
2021-07-23 12:30:00,146.06,146.14,145.96,146.14,3531.0,146.06,146.14,145.96,146.14,3531.0
2021-07-23 12:35:00,146.14,146.17,146.03,146.07,3430.0,146.14,146.17,146.03,146.07,3430.0
2021-07-23 12:40:00,146.1,146.11,146.03,146.03,3783.0,146.1,146.11,146.03,146.03,3783.0
2021-07-23 12:45:00,145.99,146.03,145.87,146.02,4708.0,145.99,146.03,145.87,146.02,4708.0
2021-07-23 12:50:00,146.11,146.11,145.74,145.77,3011.0,146.11,146.11,145.74,145.77,3011.0
2021-07-23 12:55:00,145.77,145.83,145.67,145.75,14399.0,145.77,145.83,145.67,145.75,14399.0
2021-07-23 13:00:00,145.75,145.81,145.57,145.57,8321.0,145.75,145.81,145.57,145.57,8321.0
2021-07-23 13:05:00,145.56,145.7,145.54,145.64,7175.0,145.56,145.7,145.54,145.64,7175.0
2021-07-23 13:10:00,145.63,145.77,145.63,145.77,8622.0,145.63,145.77,145.63,145.77,8622.0
2021-07-23 13:15:00,145.78,145.85,145.74,145.84,5789.0,145.78,145.85,145.74,145.84,5789.0
2021-07-23 13:20:00,145.84,145.95,145.83,145.93,6399.0,145.84,145.95,145.83,145.93,6399.0
2021-07-23 13:25:00,145.94,146.06,145.89,145.89,6887.0,145.94,146.06,145.89,145.89,6887.0
2021-07-23 13:30:00,145.87,145.87,145.72,145.73,3646.0,145.87,145.87,145.72,145.73,3646.0
2021-07-23 13:35:00,145.7,145.73,145.65,145.72,8257.0,145.7,145.73,145.65,145.72,8257.0
2021-07-23 13:40:00,145.7,145.7,145.53,145.56,5944.0,145.7,145.7,145.53,145.56,5944.0
2021-07-23 13:45:00,145.58,145.77,145.55,145.69,5572.0,145.58,145.77,145.55,145.69,5572.0
2021-07-23 13:50:00,145.69,145.79,145.66,145.73,4395.0,145.69,145.79,145.66,145.73,4395.0
2021-07-23 13:55:00,145.72,145.76,145.57,145.58,4761.0,145.72,145.76,145.57,145.58,4761.0
2021-07-23 14:00:00,145.62,145.7,145.58,145.66,3012.0,145.62,145.7,145.58,145.66,3012.0
2021-07-23 14:05:00,145.66,145.82,145.57,145.82,4815.0,145.66,145.82,145.57,145.82,4815.0
2021-07-23 14:10:00,145.76,145.8,145.64,145.68,2560.0,145.76,145.8,145.64,145.68,2560.0
2021-07-23 14:15:00,145.64,145.68,145.6,145.68,4044.0,145.64,145.68,145.6,145.68,4044.0
2021-07-23 14:20:00,145.7,145.75,145.68,145.71,2200.0,145.7,145.75,145.68,145.71,2200.0
2021-07-23 14:25:00,145.72,145.72,145.63,145.65,4228.0,145.72,145.72,145.63,145.65,4228.0
2021-07-23 14:30:00,145.63,145.68,145.45,145.53,7545.0,145.63,145.68,145.45,145.53,7545.0
2021-07-23 14:35:00,145.54,145.56,145.46,145.53,2800.0,145.54,145.56,145.46,145.53,2800.0
2021-07-23 14:40:00,145.5,145.5,145.3,145.3,3812.0,145.5,145.5,145.3,145.3,3812.0
2021-07-23 14:45:00,145.34,145.36,145.23,145.34,4702.0,145.34,145.36,145.23,145.34,4702.0
2021-07-23 14:50:00,145.38,145.39,145.27,145.27,4228.0,145.38,145.39,145.27,145.27,4228.0
2021-07-23 14:55:00,145.28,145.32,145.23,145.27,2004.0,145.28,145.32,145.23,145.27,2004.0
2021-07-23 15:00:00,145.27,145.35,145.14,145.35,7628.0,145.27,145.35,145.14,145.35,7628.0
2021-07-23 15:05:00,145.36,145.47,145.34,145.43,7553.0,145.36,145.47,145.34,145.43,7553.0
2021-07-23 15:10:00,145.41,145.47,145.4,145.42,6448.0,145.41,145.47,145.4,145.42,6448.0
2021-07-23 15:15:00,145.39,145.51,145.37,145.5,8509.0,145.39,145.51,145.37,145.5,8509.0
2021-07-23 15:20:00,145.5,145.58,145.48,145.55,6227.0,145.5,145.58,145.48,145.55,6227.0
2021-07-23 15:25:00,145.54,145.64,145.49,145.62,5690.0,145.54,145.64,145.49,145.62,5690.0
2021-07-23 15:30:00,145.61,145.8,145.59,145.79,10728.0,145.61,145.8,145.59,145.79,10728.0
2021-07-23 15:35:00,145.78,145.85,145.72,145.83,8504.0,145.78,145.85,145.72,145.83,8504.0
2021-07-23 15:40:00,145.82,145.96,145.81,145.86,11018.0,145.82,145.96,145.81,145.86,11018.0
2021-07-23 15:45:00,145.86,145.89,145.66,145.67,18574.0,145.86,145.89,145.66,145.67,18574.0
2021-07-23 15:50:00,145.68,145.94,145.68,145.89,35504.0,145.68,145.94,145.68,145.89,35504.0
2021-07-23 15:55:00,145.89,145.9,145.59,145.67,71706.0,145.89,145.9,145.59,145.67,71706.0
2021-07-26 09:30:00,145.0,145.2,144.38,144.97,24251.0,145.0,145.2,144.38,144.97,24251.0
2021-07-26 09:35:00,144.89,145.28,144.73,145.07,6757.0,144.89,145.28,144.73,145.07,6757.0
2021-07-26 09:40:00,145.01,145.22,144.94,145.09,4082.0,145.01,145.22,144.94,145.09,4082.0
2021-07-26 09:45:00,145.16,145.26,145.06,145.12,6542.0,145.16,145.26,145.06,145.12,6542.0
2021-07-26 09:50:00,145.19,145.46,145.11,145.4,5382.0,145.19,145.46,145.11,145.4,5382.0
2021-07-26 09:55:00,145.46,145.46,145.32,145.36,5500.0,145.46,145.46,145.32,145.36,5500.0
2021-07-26 10:00:00,145.45,145.63,145.25,145.35,5709.0,145.45,145.63,145.25,145.35,5709.0
2021-07-26 10:05:00,145.41,145.46,145.3,145.44,4551.0,145.41,145.46,145.3,145.44,4551.0
2021-07-26 10:10:00,145.44,145.45,145.15,145.21,11822.0,145.44,145.45,145.15,145.21,11822.0
2021-07-26 10:15:00,145.18,145.34,145.14,145.3,3694.0,145.18,145.34,145.14,145.3,3694.0
2021-07-26 10:20:00,145.3,145.33,144.75,144.75,34258.0,145.3,145.33,144.75,144.75,34258.0
2021-07-26 10:25:00,144.77,144.82,144.51,144.64,4106.0,144.77,144.82,144.51,144.64,4106.0
2021-07-26 10:30:00,144.68,145.05,144.63,145.04,4847.0,144.68,145.05,144.63,145.04,4847.0
2021-07-26 10:35:00,145.09,145.12,144.95,144.95,10592.0,145.09,145.12,144.95,144.95,10592.0
2021-07-26 10:40:00,145.01,145.04,144.75,144.8,1955.0,145.01,145.04,144.75,144.8,1955.0
2021-07-26 10:45:00,144.74,144.77,144.59,144.6,3991.0,144.74,144.77,144.59,144.6,3991.0
2021-07-26 10:50:00,144.61,144.7,144.54,144.6,3400.0,144.61,144.7,144.54,144.6,3400.0
2021-07-26 10:55:00,144.63,144.83,144.55,144.6,6133.0,144.63,144.83,144.55,144.6,6133.0
2021-07-26 11:00:00,144.6,144.79,144.51,144.51,6963.0,144.6,144.79,144.51,144.51,6963.0
2021-07-26 11:05:00,144.48,144.64,144.45,144.51,2915.0,144.48,144.64,144.45,144.51,2915.0
2021-07-26 11:10:00,144.56,144.7,144.52,144.67,3100.0,144.56,144.7,144.52,144.67,3100.0
2021-07-26 11:15:00,144.78,144.89,144.67,144.75,4344.0,144.78,144.89,144.67,144.75,4344.0
2021-07-26 11:20:00,144.78,144.78,144.6,144.63,2323.0,144.78,144.78,144.6,144.63,2323.0
2021-07-26 11:25:00,144.6,144.74,144.47,144.74,4157.0,144.6,144.74,144.47,144.74,4157.0
2021-07-26 11:30:00,144.83,145.09,144.83,145.09,2700.0,144.83,145.09,144.83,145.09,2700.0
2021-07-26 11:35:00,145.08,145.1,145.01,145.1,3606.0,145.08,145.1,145.01,145.1,3606.0
2021-07-26 11:40:00,145.15,145.15,144.86,144.86,4750.0,145.15,145.15,144.86,144.86,4750.0
2021-07-26 11:45:00,144.93,145.03,144.88,144.98,4204.0,144.93,145.03,144.88,144.98,4204.0
2021-07-26 11:50:00,144.97,144.97,144.81,144.84,3518.0,144.97,144.97,144.81,144.84,3518.0
2021-07-26 11:55:00,144.89,145.04,144.82,145.01,5120.0,144.89,145.04,144.82,145.01,5120.0
2021-07-26 12:00:00,145.03,145.2,145.0,145.02,4944.0,145.03,145.2,145.0,145.02,4944.0
2021-07-26 12:05:00,145.08,145.16,145.05,145.1,3100.0,145.08,145.16,145.05,145.1,3100.0
2021-07-26 12:10:00,145.09,145.1,145.01,145.06,3962.0,145.09,145.1,145.01,145.06,3962.0
2021-07-26 12:15:00,145.14,145.14,144.93,144.94,2400.0,145.14,145.14,144.93,144.94,2400.0
2021-07-26 12:20:00,144.94,144.97,144.88,144.97,2308.0,144.94,144.97,144.88,144.97,2308.0
2021-07-26 12:25:00,144.97,145.04,144.96,144.97,1785.0,144.97,145.04,144.96,144.97,1785.0
2021-07-26 12:30:00,144.97,144.97,144.81,144.87,3570.0,144.97,144.97,144.81,144.87,3570.0
2021-07-26 12:35:00,144.83,144.86,144.73,144.74,3200.0,144.83,144.86,144.73,144.74,3200.0
2021-07-26 12:40:00,144.78,144.81,144.66,144.69,6040.0,144.78,144.81,144.66,144.69,6040.0
2021-07-26 12:45:00,144.69,144.78,144.64,144.78,1800.0,144.69,144.78,144.64,144.78,1800.0
2021-07-26 12:50:00,144.75,144.78,144.67,144.75,5527.0,144.75,144.78,144.67,144.75,5527.0
2021-07-26 12:55:00,144.77,144.86,144.77,144.81,2116.0,144.77,144.86,144.77,144.81,2116.0
2021-07-26 13:00:00,144.83,144.89,144.81,144.89,3452.0,144.83,144.89,144.81,144.89,3452.0
2021-07-26 13:05:00,144.89,144.94,144.85,144.92,6401.0,144.89,144.94,144.85,144.92,6401.0
2021-07-26 13:10:00,144.91,145.09,144.9,145.09,5656.0,144.91,145.09,144.9,145.09,5656.0
2021-07-26 13:15:00,145.08,145.14,145.02,145.07,3110.0,145.08,145.14,145.02,145.07,3110.0
2021-07-26 13:20:00,145.09,145.19,145.09,145.12,1851.0,145.09,145.19,145.09,145.12,1851.0
2021-07-26 13:25:00,145.15,145.2,145.13,145.18,2307.0,145.15,145.2,145.13,145.18,2307.0
2021-07-26 13:30:00,145.16,145.19,144.96,145.05,5432.0,145.16,145.19,144.96,145.05,5432.0
2021-07-26 13:35:00,145.04,145.05,144.82,144.82,4425.0,145.04,145.05,144.82,144.82,4425.0
2021-07-26 13:40:00,144.87,144.96,144.87,144.94,4997.0,144.87,144.96,144.87,144.94,4997.0
2021-07-26 13:45:00,144.94,144.99,144.84,144.93,5300.0,144.94,144.99,144.84,144.93,5300.0
2021-07-26 13:50:00,144.97,145.05,144.92,145.02,4337.0,144.97,145.05,144.92,145.02,4337.0
2021-07-26 13:55:00,145.03,145.1,144.99,145.1,4132.0,145.03,145.1,144.99,145.1,4132.0
2021-07-26 14:00:00,145.08,145.17,145.06,145.17,4016.0,145.08,145.17,145.06,145.17,4016.0
2021-07-26 14:05:00,145.17,145.26,145.17,145.21,3088.0,145.17,145.26,145.17,145.21,3088.0
2021-07-26 14:10:00,145.23,145.27,145.22,145.24,1600.0,145.23,145.27,145.22,145.24,1600.0
2021-07-26 14:15:00,145.22,145.3,145.13,145.29,6084.0,145.22,145.3,145.13,145.29,6084.0
2021-07-26 14:20:00,145.26,145.3,145.2,145.22,10698.0,145.26,145.3,145.2,145.22,10698.0
2021-07-26 14:25:00,145.22,145.32,145.11,145.31,6669.0,145.22,145.32,145.11,145.31,6669.0
2021-07-26 14:30:00,145.29,145.34,145.24,145.32,7517.0,145.29,145.34,145.24,145.32,7517.0
2021-07-26 14:35:00,145.29,145.35,145.22,145.34,8536.0,145.29,145.35,145.22,145.34,8536.0
2021-07-26 14:40:00,145.35,145.36,145.27,145.3,3216.0,145.35,145.36,145.27,145.3,3216.0
2021-07-26 14:45:00,145.32,145.36,145.29,145.34,5235.0,145.32,145.36,145.29,145.34,5235.0
2021-07-26 14:50:00,145.31,145.35,145.23,145.26,18344.0,145.31,145.35,145.23,145.26,18344.0
2021-07-26 14:55:00,145.27,145.39,145.26,145.28,20198.0,145.27,145.39,145.26,145.28,20198.0
2021-07-26 15:00:00,145.31,145.37,145.24,145.36,3271.0,145.31,145.37,145.24,145.36,3271.0
2021-07-26 15:05:00,145.32,145.32,145.15,145.19,4400.0,145.32,145.32,145.15,145.19,4400.0
2021-07-26 15:10:00,145.18,145.26,145.1,145.26,30013.0,145.18,145.26,145.1,145.26,30013.0
2021-07-26 15:15:00,145.25,145.31,145.21,145.28,11927.0,145.25,145.31,145.21,145.28,11927.0
2021-07-26 15:20:00,145.27,145.32,145.25,145.3,9612.0,145.27,145.32,145.25,145.3,9612.0
2021-07-26 15:25:00,145.3,145.55,145.29,145.52,8355.0,145.3,145.55,145.29,145.52,8355.0
2021-07-26 15:30:00,145.51,145.54,145.35,145.35,5927.0,145.51,145.54,145.35,145.35,5927.0
2021-07-26 15:35:00,145.34,145.38,145.32,145.34,5000.0,145.34,145.38,145.32,145.34,5000.0
2021-07-26 15:40:00,145.36,145.39,145.3,145.31,10310.0,145.36,145.39,145.3,145.31,10310.0
2021-07-26 15:45:00,145.27,145.32,145.22,145.24,39837.0,145.27,145.32,145.22,145.24,39837.0
2021-07-26 15:50:00,145.35,145.35,144.91,145.04,42902.0,145.35,145.35,144.91,145.04,42902.0
2021-07-26 15:55:00,145.01,145.1,144.91,145.0,49260.0,145.01,145.1,144.91,145.0,49260.0
2021-07-27 09:30:00,145.51,145.74,144.57,144.98,35721.0,145.51,145.74,144.57,144.98,35721.0
2021-07-27 09:35:00,144.99,145.04,143.8,144.32,10269.0,144.99,145.04,143.8,144.32,10269.0
2021-07-27 09:40:00,144.3,144.34,143.87,143.87,6733.0,144.3,144.34,143.87,143.87,6733.0
2021-07-27 09:45:00,143.83,144.0,143.27,143.28,11166.0,143.83,144.0,143.27,143.28,11166.0
2021-07-27 09:50:00,143.32,143.32,142.87,142.99,11854.0,143.32,143.32,142.87,142.99,11854.0
2021-07-27 09:55:00,142.94,143.31,142.8,143.0,15352.0,142.94,143.31,142.8,143.0,15352.0
2021-07-27 10:00:00,142.9,143.62,142.85,143.31,18101.0,142.9,143.62,142.85,143.31,18101.0
2021-07-27 10:05:00,143.31,143.32,142.83,143.21,10545.0,143.31,143.32,142.83,143.21,10545.0
2021-07-27 10:10:00,143.22,143.24,142.93,142.94,16612.0,143.22,143.24,142.93,142.94,16612.0
2021-07-27 10:15:00,142.94,143.37,142.85,143.27,16156.0,142.94,143.37,142.85,143.27,16156.0
2021-07-27 10:20:00,143.25,143.47,142.9,143.42,14812.0,143.25,143.47,142.9,143.42,14812.0
2021-07-27 10:25:00,143.4,143.42,143.1,143.16,24536.0,143.4,143.42,143.1,143.16,24536.0
2021-07-27 10:30:00,143.18,143.18,142.67,142.74,12308.0,143.18,143.18,142.67,142.74,12308.0
2021-07-27 10:35:00,142.74,143.0,142.72,142.91,18595.0,142.74,143.0,142.72,142.91,18595.0
2021-07-27 10:40:00,142.91,143.01,142.46,142.56,15543.0,142.91,143.01,142.46,142.56,15543.0
2021-07-27 10:45:00,142.53,142.7,142.46,142.58,7436.0,142.53,142.7,142.46,142.58,7436.0
2021-07-27 10:50:00,142.53,142.58,141.87,141.88,7144.0,142.53,142.58,141.87,141.88,7144.0
2021-07-27 10:55:00,141.89,142.14,141.82,142.14,7841.0,141.89,142.14,141.82,142.14,7841.0
2021-07-27 11:00:00,142.13,142.33,141.96,142.18,9201.0,142.13,142.33,141.96,142.18,9201.0
2021-07-27 11:05:00,142.21,142.33,142.07,142.3,9851.0,142.21,142.33,142.07,142.3,9851.0
2021-07-27 11:10:00,142.24,142.75,142.24,142.75,14304.0,142.24,142.75,142.24,142.75,14304.0
2021-07-27 11:15:00,142.66,142.7,142.06,142.06,6365.0,142.66,142.7,142.06,142.06,6365.0
2021-07-27 11:20:00,142.06,142.13,141.69,141.87,23422.0,142.06,142.13,141.69,141.87,23422.0
2021-07-27 11:25:00,141.92,142.03,141.66,142.01,5530.0,141.92,142.03,141.66,142.01,5530.0
2021-07-27 11:30:00,142.05,142.24,141.77,141.8,3411.0,142.05,142.24,141.77,141.8,3411.0
2021-07-27 11:35:00,141.81,141.82,141.53,141.82,4006.0,141.81,141.82,141.53,141.82,4006.0
2021-07-27 11:40:00,141.83,142.08,141.65,142.0,3813.0,141.83,142.08,141.65,142.0,3813.0
2021-07-27 11:45:00,142.06,142.25,141.91,141.91,5879.0,142.06,142.25,141.91,141.91,5879.0
2021-07-27 11:50:00,141.9,142.48,141.9,142.48,3470.0,141.9,142.48,141.9,142.48,3470.0
2021-07-27 11:55:00,142.43,142.49,142.35,142.47,5374.0,142.43,142.49,142.35,142.47,5374.0
2021-07-27 12:00:00,142.33,142.4,141.98,142.02,8733.0,142.33,142.4,141.98,142.02,8733.0
2021-07-27 12:05:00,142.0,142.21,141.84,142.2,4500.0,142.0,142.21,141.84,142.2,4500.0
2021-07-27 12:10:00,142.21,142.5,142.2,142.4,5969.0,142.21,142.5,142.2,142.4,5969.0
2021-07-27 12:15:00,142.29,142.5,142.29,142.45,3993.0,142.29,142.5,142.29,142.45,3993.0
2021-07-27 12:20:00,142.43,142.55,142.4,142.42,2289.0,142.43,142.55,142.4,142.42,2289.0
2021-07-27 12:25:00,142.42,142.42,142.27,142.4,2600.0,142.42,142.42,142.27,142.4,2600.0
2021-07-27 12:30:00,142.37,142.56,142.27,142.27,2813.0,142.37,142.56,142.27,142.27,2813.0
2021-07-27 12:35:00,142.31,142.42,142.25,142.42,2140.0,142.31,142.42,142.25,142.42,2140.0
2021-07-27 12:40:00,142.46,142.65,142.46,142.59,2226.0,142.46,142.65,142.46,142.59,2226.0
2021-07-27 12:45:00,142.56,142.64,142.36,142.41,3629.0,142.56,142.64,142.36,142.41,3629.0
2021-07-27 12:50:00,142.39,142.45,142.21,142.26,3612.0,142.39,142.45,142.21,142.26,3612.0
2021-07-27 12:55:00,142.3,142.3,142.11,142.27,5225.0,142.3,142.3,142.11,142.27,5225.0
2021-07-27 13:00:00,142.27,142.38,142.19,142.19,2603.0,142.27,142.38,142.19,142.19,2603.0
2021-07-27 13:05:00,142.22,142.34,142.13,142.3,4053.0,142.22,142.34,142.13,142.3,4053.0
2021-07-27 13:10:00,142.32,142.32,141.83,141.83,2500.0,142.32,142.32,141.83,141.83,2500.0
2021-07-27 13:15:00,141.77,141.88,141.25,141.31,7494.0,141.77,141.88,141.25,141.31,7494.0
2021-07-27 13:20:00,141.26,141.26,140.89,141.02,8075.0,141.26,141.26,140.89,141.02,8075.0
2021-07-27 13:25:00,141.06,141.31,140.99,141.31,8736.0,141.06,141.31,140.99,141.31,8736.0
2021-07-27 13:30:00,141.29,141.57,141.29,141.54,9431.0,141.29,141.57,141.29,141.54,9431.0
2021-07-27 13:35:00,141.47,141.83,141.46,141.68,6080.0,141.47,141.83,141.46,141.68,6080.0
2021-07-27 13:40:00,141.61,141.63,141.49,141.61,4125.0,141.61,141.63,141.49,141.61,4125.0
2021-07-27 13:45:00,141.63,141.84,141.55,141.83,7065.0,141.63,141.84,141.55,141.83,7065.0
2021-07-27 13:50:00,141.8,141.85,141.58,141.61,4611.0,141.8,141.85,141.58,141.61,4611.0
2021-07-27 13:55:00,141.64,141.64,141.41,141.5,4960.0,141.64,141.64,141.41,141.5,4960.0
2021-07-27 14:00:00,141.54,141.73,141.54,141.7,4700.0,141.54,141.73,141.54,141.7,4700.0
2021-07-27 14:05:00,141.72,141.82,141.71,141.78,3613.0,141.72,141.82,141.71,141.78,3613.0
2021-07-27 14:10:00,141.81,141.95,141.77,141.94,4052.0,141.81,141.95,141.77,141.94,4052.0
2021-07-27 14:15:00,141.97,142.16,141.96,142.06,3513.0,141.97,142.16,141.96,142.06,3513.0
2021-07-27 14:20:00,142.06,142.26,142.06,142.18,4100.0,142.06,142.26,142.06,142.18,4100.0
2021-07-27 14:25:00,142.2,142.22,141.94,141.94,4039.0,142.2,142.22,141.94,141.94,4039.0
2021-07-27 14:30:00,141.94,142.14,141.92,142.09,4517.0,141.94,142.14,141.92,142.09,4517.0
2021-07-27 14:35:00,142.12,142.19,142.04,142.04,2379.0,142.12,142.19,142.04,142.04,2379.0
2021-07-27 14:40:00,142.1,142.21,142.07,142.19,5021.0,142.1,142.21,142.07,142.19,5021.0
2021-07-27 14:45:00,142.22,142.35,142.17,142.29,4340.0,142.22,142.35,142.17,142.29,4340.0
2021-07-27 14:50:00,142.33,142.39,142.22,142.38,3314.0,142.33,142.39,142.22,142.38,3314.0
2021-07-27 14:55:00,142.49,142.66,142.49,142.65,4164.0,142.49,142.66,142.49,142.65,4164.0
2021-07-27 15:00:00,142.68,142.8,142.68,142.77,3150.0,142.68,142.8,142.68,142.77,3150.0
2021-07-27 15:05:00,142.76,143.06,142.75,143.06,6799.0,142.76,143.06,142.75,143.06,6799.0
2021-07-27 15:10:00,143.02,143.02,142.69,142.75,6000.0,143.02,143.02,142.69,142.75,6000.0
2021-07-27 15:15:00,142.78,142.84,142.74,142.83,11720.0,142.78,142.84,142.74,142.83,11720.0
2021-07-27 15:20:00,142.88,143.08,142.86,143.01,20414.0,142.88,143.08,142.86,143.01,20414.0
2021-07-27 15:25:00,142.99,142.99,142.89,142.9,4423.0,142.99,142.99,142.89,142.9,4423.0
2021-07-27 15:30:00,142.89,143.11,142.85,143.0,35597.0,142.89,143.11,142.85,143.0,35597.0
2021-07-27 15:35:00,143.0,143.12,142.91,143.04,6303.0,143.0,143.12,142.91,143.04,6303.0
2021-07-27 15:40:00,143.01,143.3,142.84,143.19,24811.0,143.01,143.3,142.84,143.19,24811.0
2021-07-27 15:45:00,143.19,143.24,142.92,142.95,29551.0,143.19,143.24,142.92,142.95,29551.0
2021-07-27 15:50:00,142.96,143.22,142.96,143.11,52251.0,142.96,143.22,142.96,143.11,52251.0
2021-07-27 15:55:00,143.12,143.42,143.09,143.3,114441.0,143.12,143.42,143.09,143.3,114441.0
2021-07-28 09:30:00,143.3,143.57,142.33,143.23,31911.0,143.3,143.57,142.33,143.23,31911.0
2021-07-28 09:35:00,143.25,143.28,142.69,142.88,6245.0,143.25,143.28,142.69,142.88,6245.0
2021-07-28 09:40:00,142.93,142.93,142.16,142.34,26416.0,142.93,142.93,142.16,142.34,26416.0
2021-07-28 09:45:00,142.39,143.12,142.31,142.93,12638.0,142.39,143.12,142.31,142.93,12638.0
2021-07-28 09:50:00,143.13,143.61,143.11,143.4,7663.0,143.13,143.61,143.11,143.4,7663.0
2021-07-28 09:55:00,143.47,143.62,143.32,143.41,4628.0,143.47,143.62,143.32,143.41,4628.0
2021-07-28 10:00:00,143.36,143.38,143.19,143.19,3923.0,143.36,143.38,143.19,143.19,3923.0
2021-07-28 10:05:00,143.17,143.23,142.97,143.0,39597.0,143.17,143.23,142.97,143.0,39597.0
2021-07-28 10:10:00,143.05,143.16,142.88,142.97,20170.0,143.05,143.16,142.88,142.97,20170.0
2021-07-28 10:15:00,142.98,143.71,142.97,143.47,10381.0,142.98,143.71,142.97,143.47,10381.0
2021-07-28 10:20:00,143.39,143.65,143.14,143.63,11078.0,143.39,143.65,143.14,143.63,11078.0
2021-07-28 10:25:00,143.63,144.0,143.52,143.97,10427.0,143.63,144.0,143.52,143.97,10427.0
2021-07-28 10:30:00,143.96,144.0,143.65,143.75,6318.0,143.96,144.0,143.65,143.75,6318.0
2021-07-28 10:35:00,143.77,143.77,143.45,143.47,9763.0,143.77,143.77,143.45,143.47,9763.0
2021-07-28 10:40:00,143.41,143.42,142.8,142.87,9924.0,143.41,143.42,142.8,142.87,9924.0
2021-07-28 10:45:00,142.94,143.16,142.89,143.16,13964.0,142.94,143.16,142.89,143.16,13964.0
2021-07-28 10:50:00,143.23,143.59,143.23,143.48,9636.0,143.23,143.59,143.23,143.48,9636.0
2021-07-28 10:55:00,143.47,143.56,143.34,143.39,8468.0,143.47,143.56,143.34,143.39,8468.0
2021-07-28 11:00:00,143.42,143.59,143.29,143.53,7734.0,143.42,143.59,143.29,143.53,7734.0
2021-07-28 11:05:00,143.59,143.63,143.43,143.43,16069.0,143.59,143.63,143.43,143.43,16069.0
2021-07-28 11:10:00,143.47,143.71,143.47,143.59,5955.0,143.47,143.71,143.47,143.59,5955.0
2021-07-28 11:15:00,143.63,143.82,143.63,143.81,4302.0,143.63,143.82,143.63,143.81,4302.0
2021-07-28 11:20:00,143.87,143.9,143.57,143.7,4400.0,143.87,143.9,143.57,143.7,4400.0
2021-07-28 11:25:00,143.73,143.8,143.72,143.72,2236.0,143.73,143.8,143.72,143.72,2236.0
2021-07-28 11:30:00,143.7,144.01,143.65,144.01,10773.0,143.7,144.01,143.65,144.01,10773.0
2021-07-28 11:35:00,144.01,144.08,143.91,143.91,3405.0,144.01,144.08,143.91,143.91,3405.0
2021-07-28 11:40:00,143.89,143.97,143.8,143.86,5302.0,143.89,143.97,143.8,143.86,5302.0
2021-07-28 11:45:00,143.85,143.87,143.66,143.79,7829.0,143.85,143.87,143.66,143.79,7829.0
2021-07-28 11:50:00,143.85,143.91,143.78,143.9,5595.0,143.85,143.91,143.78,143.9,5595.0
2021-07-28 11:55:00,143.9,144.06,143.89,144.06,10124.0,143.9,144.06,143.89,144.06,10124.0
2021-07-28 12:00:00,144.06,144.1,143.71,143.71,22173.0,144.06,144.1,143.71,143.71,22173.0
2021-07-28 12:05:00,143.7,143.84,143.69,143.79,13845.0,143.7,143.84,143.69,143.79,13845.0
2021-07-28 12:10:00,143.78,143.81,143.71,143.74,6710.0,143.78,143.81,143.71,143.74,6710.0
2021-07-28 12:15:00,143.74,143.74,143.59,143.69,5000.0,143.74,143.74,143.59,143.69,5000.0
2021-07-28 12:20:00,143.7,143.74,143.56,143.72,3700.0,143.7,143.74,143.56,143.72,3700.0
2021-07-28 12:25:00,143.7,143.79,143.7,143.79,2200.0,143.7,143.79,143.7,143.79,2200.0
2021-07-28 12:30:00,143.89,144.29,143.89,144.29,6936.0,143.89,144.29,143.89,144.29,6936.0
2021-07-28 12:35:00,144.28,144.48,144.28,144.46,8673.0,144.28,144.48,144.28,144.46,8673.0
2021-07-28 12:40:00,144.48,144.53,144.4,144.53,4239.0,144.48,144.53,144.4,144.53,4239.0
2021-07-28 12:45:00,144.53,144.69,144.52,144.69,8194.0,144.53,144.69,144.52,144.69,8194.0
2021-07-28 12:50:00,144.7,144.71,144.44,144.5,4654.0,144.7,144.71,144.44,144.5,4654.0
2021-07-28 12:55:00,144.47,144.47,144.34,144.36,1677.0,144.47,144.47,144.34,144.36,1677.0
2021-07-28 13:00:00,144.36,144.42,144.11,144.2,3646.0,144.36,144.42,144.11,144.2,3646.0
2021-07-28 13:05:00,144.25,144.25,144.11,144.19,2600.0,144.25,144.25,144.11,144.19,2600.0
2021-07-28 13:10:00,144.15,144.16,144.03,144.04,2863.0,144.15,144.16,144.03,144.04,2863.0
2021-07-28 13:15:00,144.05,144.05,143.62,143.67,2640.0,144.05,144.05,143.62,143.67,2640.0
2021-07-28 13:20:00,143.72,143.85,143.69,143.76,2100.0,143.72,143.85,143.69,143.76,2100.0
2021-07-28 13:25:00,143.81,143.93,143.77,143.82,1674.0,143.81,143.93,143.77,143.82,1674.0
2021-07-28 13:30:00,143.81,143.84,143.72,143.73,3192.0,143.81,143.84,143.72,143.73,3192.0
2021-07-28 13:35:00,143.69,143.71,143.53,143.55,2000.0,143.69,143.71,143.53,143.55,2000.0
2021-07-28 13:40:00,143.57,143.72,143.56,143.63,4568.0,143.57,143.72,143.56,143.63,4568.0
2021-07-28 13:45:00,143.69,143.77,143.66,143.71,2752.0,143.69,143.77,143.66,143.71,2752.0
2021-07-28 13:50:00,143.71,143.76,143.62,143.66,4762.0,143.71,143.76,143.62,143.66,4762.0
2021-07-28 13:55:00,143.69,143.74,143.64,143.72,4101.0,143.69,143.74,143.64,143.72,4101.0
2021-07-28 14:00:00,143.73,144.21,143.4,144.17,4837.0,143.73,144.21,143.4,144.17,4837.0
2021-07-28 14:05:00,144.14,144.14,143.86,143.9,3116.0,144.14,144.14,143.86,143.9,3116.0
2021-07-28 14:10:00,144.01,144.44,144.01,144.37,4612.0,144.01,144.44,144.01,144.37,4612.0
2021-07-28 14:15:00,144.44,144.56,144.43,144.43,4900.0,144.44,144.56,144.43,144.43,4900.0
2021-07-28 14:20:00,144.43,144.54,144.33,144.5,3650.0,144.43,144.54,144.33,144.5,3650.0
2021-07-28 14:25:00,144.48,144.49,144.31,144.35,3924.0,144.48,144.49,144.31,144.35,3924.0
2021-07-28 14:30:00,144.34,144.38,144.24,144.28,5804.0,144.34,144.38,144.24,144.28,5804.0
2021-07-28 14:35:00,144.27,144.38,144.04,144.38,8793.0,144.27,144.38,144.04,144.38,8793.0
2021-07-28 14:40:00,144.41,144.46,144.33,144.35,6357.0,144.41,144.46,144.33,144.35,6357.0
2021-07-28 14:45:00,144.4,144.67,144.31,144.66,6278.0,144.4,144.67,144.31,144.66,6278.0
2021-07-28 14:50:00,144.68,144.74,144.46,144.46,7021.0,144.68,144.74,144.46,144.46,7021.0
2021-07-28 14:55:00,144.51,144.6,144.42,144.49,8554.0,144.51,144.6,144.42,144.49,8554.0
2021-07-28 15:00:00,144.53,144.68,144.41,144.41,13201.0,144.53,144.68,144.41,144.41,13201.0
2021-07-28 15:05:00,144.46,144.54,144.32,144.49,5258.0,144.46,144.54,144.32,144.49,5258.0
2021-07-28 15:10:00,144.5,144.68,144.5,144.68,8295.0,144.5,144.68,144.5,144.68,8295.0
2021-07-28 15:15:00,144.69,144.77,144.62,144.76,10396.0,144.69,144.77,144.62,144.76,10396.0
2021-07-28 15:20:00,144.75,144.81,144.69,144.8,7515.0,144.75,144.81,144.69,144.8,7515.0
2021-07-28 15:25:00,144.78,144.87,144.68,144.85,9331.0,144.78,144.87,144.68,144.85,9331.0
2021-07-28 15:30:00,144.87,144.91,144.81,144.86,10684.0,144.87,144.91,144.81,144.86,10684.0
2021-07-28 15:35:00,144.85,144.87,144.71,144.77,15090.0,144.85,144.87,144.71,144.77,15090.0
2021-07-28 15:40:00,144.78,144.78,144.64,144.7,14566.0,144.78,144.78,144.64,144.7,14566.0
2021-07-28 15:45:00,144.71,144.71,144.56,144.63,13593.0,144.71,144.71,144.56,144.63,13593.0
2021-07-28 15:50:00,144.62,144.85,144.62,144.7,32873.0,144.62,144.85,144.62,144.7,32873.0
2021-07-28 15:55:00,144.7,144.7,144.54,144.59,43044.0,144.7,144.7,144.54,144.59,43044.0
2021-07-29 09:30:00,144.56,144.96,144.33,144.79,32168.0,144.56,144.96,144.33,144.79,32168.0
2021-07-29 09:35:00,144.97,145.54,144.97,145.36,9010.0,144.97,145.54,144.97,145.36,9010.0
2021-07-29 09:40:00,145.27,145.61,145.24,145.3,4907.0,145.27,145.61,145.24,145.3,4907.0
2021-07-29 09:45:00,145.46,145.69,145.45,145.68,2283.0,145.46,145.69,145.45,145.68,2283.0
2021-07-29 09:50:00,145.72,146.19,145.72,146.19,8423.0,145.72,146.19,145.72,146.19,8423.0
2021-07-29 09:55:00,146.2,146.2,145.7,145.7,3100.0,146.2,146.2,145.7,145.7,3100.0
2021-07-29 10:00:00,145.72,145.74,145.21,145.25,6266.0,145.72,145.74,145.21,145.25,6266.0
2021-07-29 10:05:00,145.23,145.63,145.23,145.56,4984.0,145.23,145.63,145.23,145.56,4984.0
2021-07-29 10:10:00,145.36,145.76,145.29,145.67,6279.0,145.36,145.76,145.29,145.67,6279.0
2021-07-29 10:15:00,145.71,145.78,145.57,145.78,4229.0,145.71,145.78,145.57,145.78,4229.0
2021-07-29 10:20:00,145.72,145.87,145.4,145.6,31464.0,145.72,145.87,145.4,145.6,31464.0
2021-07-29 10:25:00,145.5,145.88,145.48,145.84,22579.0,145.5,145.88,145.48,145.84,22579.0
2021-07-29 10:30:00,145.93,146.07,145.76,145.76,5294.0,145.93,146.07,145.76,145.76,5294.0
2021-07-29 10:35:00,145.74,145.84,145.66,145.84,5173.0,145.74,145.84,145.66,145.84,5173.0
2021-07-29 10:40:00,145.83,145.95,145.61,145.66,7750.0,145.83,145.95,145.61,145.66,7750.0
2021-07-29 10:45:00,145.61,145.69,145.47,145.67,4753.0,145.61,145.69,145.47,145.67,4753.0
2021-07-29 10:50:00,145.69,145.84,145.69,145.81,4500.0,145.69,145.84,145.69,145.81,4500.0
2021-07-29 10:55:00,145.84,145.88,145.67,145.76,7373.0,145.84,145.88,145.67,145.76,7373.0
2021-07-29 11:00:00,145.76,145.87,145.64,145.69,5806.0,145.76,145.87,145.64,145.69,5806.0
2021-07-29 11:05:00,145.66,145.8,145.58,145.72,10370.0,145.66,145.8,145.58,145.72,10370.0
2021-07-29 11:10:00,145.72,145.8,145.6,145.61,4370.0,145.72,145.8,145.6,145.61,4370.0
2021-07-29 11:15:00,145.52,145.64,145.5,145.58,7911.0,145.52,145.64,145.5,145.58,7911.0
2021-07-29 11:20:00,145.56,145.73,145.56,145.68,7200.0,145.56,145.73,145.56,145.68,7200.0
2021-07-29 11:25:00,145.66,145.7,145.61,145.66,4800.0,145.66,145.7,145.61,145.66,4800.0
2021-07-29 11:30:00,145.69,145.74,145.45,145.6,4395.0,145.69,145.74,145.45,145.6,4395.0
2021-07-29 11:35:00,145.62,145.65,145.52,145.58,4500.0,145.62,145.65,145.52,145.58,4500.0
2021-07-29 11:40:00,145.58,145.75,145.57,145.74,4846.0,145.58,145.75,145.57,145.74,4846.0
2021-07-29 11:45:00,145.76,146.02,145.73,146.0,11917.0,145.76,146.02,145.73,146.0,11917.0
2021-07-29 11:50:00,146.01,146.04,145.82,145.82,3924.0,146.01,146.04,145.82,145.82,3924.0
2021-07-29 11:55:00,145.68,145.85,145.64,145.85,4603.0,145.68,145.85,145.64,145.85,4603.0
2021-07-29 12:00:00,145.83,146.04,145.83,145.94,8783.0,145.83,146.04,145.83,145.94,8783.0
2021-07-29 12:05:00,146.0,146.1,145.98,146.08,7077.0,146.0,146.1,145.98,146.08,7077.0
2021-07-29 12:10:00,146.09,146.11,145.98,145.99,7288.0,146.09,146.11,145.98,145.99,7288.0
2021-07-29 12:15:00,146.0,146.23,146.0,146.23,7104.0,146.0,146.23,146.0,146.23,7104.0
2021-07-29 12:20:00,146.2,146.32,146.18,146.25,5859.0,146.2,146.32,146.18,146.25,5859.0
2021-07-29 12:25:00,146.22,146.24,145.99,145.99,1634.0,146.22,146.24,145.99,145.99,1634.0
2021-07-29 12:30:00,145.97,146.03,145.85,145.92,4516.0,145.97,146.03,145.85,145.92,4516.0
2021-07-29 12:35:00,145.97,146.05,145.94,145.94,3620.0,145.97,146.05,145.94,145.94,3620.0
2021-07-29 12:40:00,145.89,145.89,145.77,145.81,1467.0,145.89,145.89,145.77,145.81,1467.0
2021-07-29 12:45:00,145.68,145.78,145.67,145.71,2600.0,145.68,145.78,145.67,145.71,2600.0
2021-07-29 12:50:00,145.68,145.79,145.68,145.72,1400.0,145.68,145.79,145.68,145.72,1400.0
2021-07-29 12:55:00,145.65,145.8,145.59,145.79,3956.0,145.65,145.8,145.59,145.79,3956.0
2021-07-29 13:00:00,145.76,145.96,145.76,145.96,3700.0,145.76,145.96,145.76,145.96,3700.0
2021-07-29 13:05:00,145.95,145.95,145.66,145.71,9990.0,145.95,145.95,145.66,145.71,9990.0
2021-07-29 13:10:00,145.72,145.91,145.72,145.82,4518.0,145.72,145.91,145.72,145.82,4518.0
2021-07-29 13:15:00,145.81,145.81,145.5,145.51,7360.0,145.81,145.81,145.5,145.51,7360.0
2021-07-29 13:20:00,145.52,145.65,145.51,145.64,5200.0,145.52,145.65,145.51,145.64,5200.0
2021-07-29 13:25:00,145.62,145.8,145.62,145.65,12141.0,145.62,145.8,145.62,145.65,12141.0
2021-07-29 13:30:00,145.65,145.82,145.64,145.81,9303.0,145.65,145.82,145.64,145.81,9303.0
2021-07-29 13:35:00,145.84,145.84,145.61,145.68,5610.0,145.84,145.84,145.61,145.68,5610.0
2021-07-29 13:40:00,145.71,145.76,145.68,145.68,3550.0,145.71,145.76,145.68,145.68,3550.0
2021-07-29 13:45:00,145.68,145.77,145.5,145.5,10314.0,145.68,145.77,145.5,145.5,10314.0
2021-07-29 13:50:00,145.5,145.6,145.42,145.6,6434.0,145.5,145.6,145.42,145.6,6434.0
2021-07-29 13:55:00,145.61,145.68,145.48,145.49,13100.0,145.61,145.68,145.48,145.49,13100.0
2021-07-29 14:00:00,145.5,145.69,145.41,145.69,1585.0,145.5,145.69,145.41,145.69,1585.0
2021-07-29 14:05:00,145.68,145.68,145.59,145.61,1382.0,145.68,145.68,145.59,145.61,1382.0
2021-07-29 14:10:00,145.63,145.74,145.6,145.74,2234.0,145.63,145.74,145.6,145.74,2234.0
2021-07-29 14:15:00,145.69,145.71,145.46,145.49,14529.0,145.69,145.71,145.46,145.49,14529.0
2021-07-29 14:20:00,145.5,145.5,145.41,145.47,2100.0,145.5,145.5,145.41,145.47,2100.0
2021-07-29 14:25:00,145.41,145.52,145.36,145.45,5777.0,145.41,145.52,145.36,145.45,5777.0
2021-07-29 14:30:00,145.48,145.59,145.48,145.57,6442.0,145.48,145.59,145.48,145.57,6442.0
2021-07-29 14:35:00,145.55,145.59,145.48,145.54,18288.0,145.55,145.59,145.48,145.54,18288.0
2021-07-29 14:40:00,145.52,145.58,145.47,145.54,3631.0,145.52,145.58,145.47,145.54,3631.0
2021-07-29 14:45:00,145.56,145.67,145.51,145.56,3975.0,145.56,145.67,145.51,145.56,3975.0
2021-07-29 14:50:00,145.56,145.71,145.55,145.62,5067.0,145.56,145.71,145.55,145.62,5067.0
2021-07-29 14:55:00,145.61,145.65,145.5,145.55,3100.0,145.61,145.65,145.5,145.55,3100.0
2021-07-29 15:00:00,145.58,145.61,145.47,145.53,7387.0,145.58,145.61,145.47,145.53,7387.0
2021-07-29 15:05:00,145.5,145.61,145.44,145.61,2211.0,145.5,145.61,145.44,145.61,2211.0
2021-07-29 15:10:00,145.61,145.61,145.5,145.5,3201.0,145.61,145.61,145.5,145.5,3201.0
2021-07-29 15:15:00,145.54,145.59,145.47,145.49,4007.0,145.54,145.59,145.47,145.49,4007.0
2021-07-29 15:20:00,145.43,145.59,145.43,145.48,4490.0,145.43,145.59,145.43,145.48,4490.0
2021-07-29 15:25:00,145.48,145.54,145.46,145.48,2429.0,145.48,145.54,145.46,145.48,2429.0
2021-07-29 15:30:00,145.48,145.55,145.46,145.53,4422.0,145.48,145.55,145.46,145.53,4422.0
2021-07-29 15:35:00,145.52,145.66,145.49,145.64,6812.0,145.52,145.66,145.49,145.64,6812.0
2021-07-29 15:40:00,145.67,145.82,145.65,145.82,14308.0,145.67,145.82,145.65,145.82,14308.0
2021-07-29 15:45:00,145.81,145.87,145.79,145.82,6981.0,145.81,145.87,145.79,145.82,6981.0
2021-07-29 15:50:00,145.71,145.86,145.69,145.78,33062.0,145.71,145.86,145.69,145.78,33062.0
2021-07-29 15:55:00,145.78,145.93,145.78,145.8,50510.0,145.78,145.93,145.78,145.8,50510.0
2021-07-30 09:30:00,144.91,146.32,144.73,145.93,29371.0,144.91,146.32,144.73,145.93,29371.0
2021-07-30 09:35:00,145.95,146.42,145.89,146.28,4123.0,145.95,146.42,145.89,146.28,4123.0
2021-07-30 09:40:00,146.3,146.48,146.13,146.39,5168.0,146.3,146.48,146.13,146.39,5168.0
2021-07-30 09:45:00,146.43,146.69,146.31,146.31,6740.0,146.43,146.69,146.31,146.31,6740.0
2021-07-30 09:50:00,146.54,146.8,146.43,146.8,9350.0,146.54,146.8,146.43,146.8,9350.0
2021-07-30 09:55:00,146.88,146.97,146.58,146.88,7179.0,146.88,146.97,146.58,146.88,7179.0
2021-07-30 10:00:00,146.88,147.4,146.79,147.39,40360.0,146.88,147.4,146.79,147.39,40360.0
2021-07-30 10:05:00,147.38,147.64,147.26,147.27,22159.0,147.38,147.64,147.26,147.27,22159.0
2021-07-30 10:10:00,147.33,147.33,147.16,147.3,4238.0,147.33,147.33,147.16,147.3,4238.0
2021-07-30 10:15:00,147.38,147.38,146.9,146.9,3545.0,147.38,147.38,146.9,146.9,3545.0
2021-07-30 10:20:00,146.96,147.09,146.86,146.94,4300.0,146.96,147.09,146.86,146.94,4300.0
2021-07-30 10:25:00,146.92,146.99,146.61,146.61,4323.0,146.92,146.99,146.61,146.61,4323.0
2021-07-30 10:30:00,146.63,146.65,146.25,146.38,6100.0,146.63,146.65,146.25,146.38,6100.0
2021-07-30 10:35:00,146.36,146.69,146.19,146.36,8784.0,146.36,146.69,146.19,146.36,8784.0
2021-07-30 10:40:00,146.44,146.61,146.44,146.53,4407.0,146.44,146.61,146.44,146.53,4407.0
2021-07-30 10:45:00,146.51,146.52,146.31,146.32,6699.0,146.51,146.52,146.31,146.32,6699.0
2021-07-30 10:50:00,146.39,146.65,146.39,146.45,10989.0,146.39,146.65,146.39,146.45,10989.0
2021-07-30 10:55:00,146.52,146.76,146.5,146.53,7947.0,146.52,146.76,146.5,146.53,7947.0
2021-07-30 11:00:00,146.52,146.53,146.23,146.53,10035.0,146.52,146.53,146.23,146.53,10035.0
2021-07-30 11:05:00,146.56,146.57,146.42,146.5,17133.0,146.56,146.57,146.42,146.5,17133.0
2021-07-30 11:10:00,146.55,146.56,146.35,146.36,3200.0,146.55,146.56,146.35,146.36,3200.0
2021-07-30 11:15:00,146.26,146.45,146.26,146.36,6435.0,146.26,146.45,146.26,146.36,6435.0
2021-07-30 11:20:00,146.27,146.43,146.24,146.42,2914.0,146.27,146.43,146.24,146.42,2914.0
2021-07-30 11:25:00,146.3,146.41,146.3,146.4,600.0,146.3,146.41,146.3,146.4,600.0
2021-07-30 11:30:00,146.59,146.68,146.36,146.39,4989.0,146.59,146.68,146.36,146.39,4989.0
2021-07-30 11:35:00,146.45,146.56,146.32,146.34,3400.0,146.45,146.56,146.32,146.34,3400.0
2021-07-30 11:40:00,146.34,146.41,146.28,146.38,6276.0,146.34,146.41,146.28,146.38,6276.0
2021-07-30 11:45:00,146.38,146.38,146.3,146.32,3436.0,146.38,146.38,146.3,146.32,3436.0
2021-07-30 11:50:00,146.3,146.41,146.3,146.35,1800.0,146.3,146.41,146.3,146.35,1800.0
2021-07-30 11:55:00,146.42,146.57,146.42,146.48,3495.0,146.42,146.57,146.42,146.48,3495.0
2021-07-30 12:00:00,146.53,146.8,146.53,146.79,3463.0,146.53,146.8,146.53,146.79,3463.0
2021-07-30 12:05:00,146.8,146.95,146.79,146.89,4146.0,146.8,146.95,146.79,146.89,4146.0
2021-07-30 12:10:00,146.9,146.94,146.81,146.85,2400.0,146.9,146.94,146.81,146.85,2400.0
2021-07-30 12:15:00,146.8,147.13,146.8,147.13,5276.0,146.8,147.13,146.8,147.13,5276.0
2021-07-30 12:20:00,147.13,147.13,146.98,147.0,6827.0,147.13,147.13,146.98,147.0,6827.0
2021-07-30 12:25:00,147.03,147.05,146.92,146.93,1723.0,147.03,147.05,146.92,146.93,1723.0
2021-07-30 12:30:00,146.99,147.0,146.92,146.98,1304.0,146.99,147.0,146.92,146.98,1304.0
2021-07-30 12:35:00,147.0,147.0,146.91,146.91,2030.0,147.0,147.0,146.91,146.91,2030.0
2021-07-30 12:40:00,146.96,146.99,146.89,146.9,2358.0,146.96,146.99,146.89,146.9,2358.0
2021-07-30 12:45:00,146.89,147.02,146.89,147.0,2401.0,146.89,147.02,146.89,147.0,2401.0
2021-07-30 12:50:00,146.99,147.09,146.93,147.09,3977.0,146.99,147.09,146.93,147.09,3977.0
2021-07-30 12:55:00,147.1,147.22,147.1,147.22,13456.0,147.1,147.22,147.1,147.22,13456.0
2021-07-30 13:00:00,147.23,147.26,147.07,147.1,3817.0,147.23,147.26,147.07,147.1,3817.0
2021-07-30 13:05:00,147.12,147.21,147.12,147.2,2257.0,147.12,147.21,147.12,147.2,2257.0
2021-07-30 13:10:00,147.21,147.28,147.19,147.2,2736.0,147.21,147.28,147.19,147.2,2736.0
2021-07-30 13:15:00,147.23,147.23,147.08,147.1,1200.0,147.23,147.23,147.08,147.1,1200.0
2021-07-30 13:20:00,147.13,147.14,147.01,147.03,3217.0,147.13,147.14,147.01,147.03,3217.0
2021-07-30 13:25:00,147.03,147.23,147.03,147.21,11926.0,147.03,147.23,147.03,147.21,11926.0
2021-07-30 13:30:00,147.19,147.33,147.14,147.33,5284.0,147.19,147.33,147.14,147.33,5284.0
2021-07-30 13:35:00,147.3,147.34,147.27,147.31,1340.0,147.3,147.34,147.27,147.31,1340.0
2021-07-30 13:40:00,147.36,147.53,147.33,147.53,11090.0,147.36,147.53,147.33,147.53,11090.0
2021-07-30 13:45:00,147.5,147.5,147.07,147.07,8921.0,147.5,147.5,147.07,147.07,8921.0
2021-07-30 13:50:00,147.12,147.28,147.12,147.23,2955.0,147.12,147.28,147.12,147.23,2955.0
2021-07-30 13:55:00,147.23,147.33,147.2,147.32,3880.0,147.23,147.33,147.2,147.32,3880.0
2021-07-30 14:00:00,147.34,147.42,147.27,147.4,10934.0,147.34,147.42,147.27,147.4,10934.0
2021-07-30 14:05:00,147.37,147.43,147.34,147.35,6316.0,147.37,147.43,147.34,147.35,6316.0
2021-07-30 14:10:00,147.36,147.48,147.28,147.43,7453.0,147.36,147.48,147.28,147.43,7453.0
2021-07-30 14:15:00,147.43,147.48,147.33,147.47,25907.0,147.43,147.48,147.33,147.47,25907.0
2021-07-30 14:20:00,147.5,147.51,147.43,147.45,8668.0,147.5,147.51,147.43,147.45,8668.0
2021-07-30 14:25:00,147.51,147.56,147.43,147.45,11172.0,147.51,147.56,147.43,147.45,11172.0
2021-07-30 14:30:00,147.45,147.56,147.43,147.45,8111.0,147.45,147.56,147.43,147.45,8111.0
2021-07-30 14:35:00,147.45,147.52,147.41,147.44,21524.0,147.45,147.52,147.41,147.44,21524.0
2021-07-30 14:40:00,147.45,147.5,147.31,147.31,8828.0,147.45,147.5,147.31,147.31,8828.0
2021-07-30 14:45:00,147.32,147.73,147.32,147.51,19107.0,147.32,147.73,147.32,147.51,19107.0
2021-07-30 14:50:00,147.45,147.52,147.44,147.51,14189.0,147.45,147.52,147.44,147.51,14189.0
2021-07-30 14:55:00,147.5,147.5,147.42,147.46,13166.0,147.5,147.5,147.42,147.46,13166.0
2021-07-30 15:00:00,147.44,147.67,147.44,147.66,6175.0,147.44,147.67,147.44,147.66,6175.0
2021-07-30 15:05:00,147.66,147.81,147.66,147.78,7519.0,147.66,147.81,147.66,147.78,7519.0
2021-07-30 15:10:00,147.78,147.88,147.76,147.77,6346.0,147.78,147.88,147.76,147.77,6346.0
2021-07-30 15:15:00,147.75,147.77,147.71,147.73,4238.0,147.75,147.77,147.71,147.73,4238.0
2021-07-30 15:20:00,147.78,147.83,147.7,147.7,4979.0,147.78,147.83,147.7,147.7,4979.0
2021-07-30 15:25:00,147.72,147.79,147.72,147.78,3700.0,147.72,147.79,147.72,147.78,3700.0
2021-07-30 15:30:00,147.8,148.12,147.8,148.04,23028.0,147.8,148.12,147.8,148.04,23028.0
2021-07-30 15:35:00,148.03,148.07,147.84,147.92,11542.0,148.03,148.07,147.84,147.92,11542.0
2021-07-30 15:40:00,147.94,147.94,147.82,147.92,10026.0,147.94,147.94,147.82,147.92,10026.0
2021-07-30 15:45:00,147.89,147.94,147.84,147.89,17768.0,147.89,147.94,147.84,147.89,17768.0
2021-07-30 15:50:00,147.89,148.09,147.68,147.68,43376.0,147.89,148.09,147.68,147.68,43376.0
2021-07-30 15:55:00,147.63,147.71,147.49,147.64,87015.0,147.63,147.71,147.49,147.64,87015.0
2021-08-02 09:30:00,148.17,148.17,147.27,147.63,42007.0,148.17,148.17,147.27,147.63,42007.0
2021-08-02 09:35:00,147.62,147.87,147.26,147.81,11090.0,147.62,147.87,147.26,147.81,11090.0
2021-08-02 09:40:00,147.74,147.74,146.62,146.64,7142.0,147.74,147.74,146.62,146.64,7142.0
2021-08-02 09:45:00,146.64,146.82,146.42,146.49,8814.0,146.64,146.82,146.42,146.49,8814.0
2021-08-02 09:50:00,146.44,146.44,145.87,146.11,6200.0,146.44,146.44,145.87,146.11,6200.0
2021-08-02 09:55:00,146.12,146.34,146.01,146.3,4927.0,146.12,146.34,146.01,146.3,4927.0
2021-08-02 10:00:00,146.28,146.4,146.04,146.04,5466.0,146.28,146.4,146.04,146.04,5466.0
2021-08-02 10:05:00,146.09,146.27,145.81,146.27,3881.0,146.09,146.27,145.81,146.27,3881.0
2021-08-02 10:10:00,146.29,146.68,146.29,146.66,7428.0,146.29,146.68,146.29,146.66,7428.0
2021-08-02 10:15:00,146.67,146.86,146.62,146.79,5530.0,146.67,146.86,146.62,146.79,5530.0
2021-08-02 10:20:00,146.81,147.02,146.78,146.86,4596.0,146.81,147.02,146.78,146.86,4596.0
2021-08-02 10:25:00,146.91,147.11,146.8,146.87,5433.0,146.91,147.11,146.8,146.87,5433.0
2021-08-02 10:30:00,146.9,147.01,146.78,146.85,4663.0,146.9,147.01,146.78,146.85,4663.0
2021-08-02 10:35:00,146.68,146.7,146.48,146.66,3891.0,146.68,146.7,146.48,146.66,3891.0
2021-08-02 10:40:00,146.66,146.95,146.65,146.83,6279.0,146.66,146.95,146.65,146.83,6279.0
2021-08-02 10:45:00,146.79,147.32,146.79,147.32,3356.0,146.79,147.32,146.79,147.32,3356.0
2021-08-02 10:50:00,147.33,147.63,147.31,147.49,11872.0,147.33,147.63,147.31,147.49,11872.0
2021-08-02 10:55:00,147.51,147.67,147.51,147.59,3195.0,147.51,147.67,147.51,147.59,3195.0
2021-08-02 11:00:00,147.65,147.65,147.28,147.39,3764.0,147.65,147.65,147.28,147.39,3764.0
2021-08-02 11:05:00,147.55,147.79,147.47,147.79,3198.0,147.55,147.79,147.47,147.79,3198.0
2021-08-02 11:10:00,147.79,147.85,147.7,147.78,2976.0,147.79,147.85,147.7,147.78,2976.0
2021-08-02 11:15:00,147.82,147.97,147.77,147.91,1379.0,147.82,147.97,147.77,147.91,1379.0
2021-08-02 11:20:00,147.9,147.93,147.82,147.85,2282.0,147.9,147.93,147.82,147.85,2282.0
2021-08-02 11:25:00,147.81,147.9,147.69,147.9,3356.0,147.81,147.9,147.69,147.9,3356.0
2021-08-02 11:30:00,147.93,147.96,147.85,147.92,3013.0,147.93,147.96,147.85,147.92,3013.0
2021-08-02 11:35:00,147.92,148.01,147.83,147.85,2979.0,147.92,148.01,147.83,147.85,2979.0
2021-08-02 11:40:00,147.86,148.09,147.86,148.05,4958.0,147.86,148.09,147.86,148.05,4958.0
2021-08-02 11:45:00,148.01,148.09,147.92,147.94,2763.0,148.01,148.09,147.92,147.94,2763.0
2021-08-02 11:50:00,147.97,147.99,147.75,147.81,3030.0,147.97,147.99,147.75,147.81,3030.0
2021-08-02 11:55:00,147.84,147.85,147.46,147.46,3039.0,147.84,147.85,147.46,147.46,3039.0
2021-08-02 12:00:00,147.49,147.49,147.06,147.2,6643.0,147.49,147.49,147.06,147.2,6643.0
2021-08-02 12:05:00,147.2,147.34,147.0,147.0,6857.0,147.2,147.34,147.0,147.0,6857.0
2021-08-02 12:10:00,147.0,147.29,146.99,147.29,1981.0,147.0,147.29,146.99,147.29,1981.0
2021-08-02 12:15:00,147.32,147.34,147.28,147.29,1400.0,147.32,147.34,147.28,147.29,1400.0
2021-08-02 12:20:00,147.33,147.46,147.29,147.46,4856.0,147.33,147.46,147.29,147.46,4856.0
2021-08-02 12:25:00,147.41,147.47,147.34,147.37,1962.0,147.41,147.47,147.34,147.37,1962.0
2021-08-02 12:30:00,147.34,147.5,147.34,147.48,1130.0,147.34,147.5,147.34,147.48,1130.0
2021-08-02 12:35:00,147.46,147.57,147.46,147.51,1100.0,147.46,147.57,147.46,147.51,1100.0
2021-08-02 12:40:00,147.51,147.56,147.47,147.56,1300.0,147.51,147.56,147.47,147.56,1300.0
2021-08-02 12:45:00,147.53,147.6,147.43,147.47,2426.0,147.53,147.6,147.43,147.47,2426.0
2021-08-02 12:50:00,147.5,147.66,147.48,147.54,1300.0,147.5,147.66,147.48,147.54,1300.0
2021-08-02 12:55:00,147.57,147.57,147.44,147.52,2636.0,147.57,147.57,147.44,147.52,2636.0
2021-08-02 13:00:00,147.53,147.58,147.47,147.56,2835.0,147.53,147.58,147.47,147.56,2835.0
2021-08-02 13:05:00,147.56,147.7,147.54,147.7,1000.0,147.56,147.7,147.54,147.7,1000.0
2021-08-02 13:10:00,147.74,147.81,147.73,147.74,1129.0,147.74,147.81,147.73,147.74,1129.0
2021-08-02 13:15:00,147.76,148.03,147.76,147.99,14509.0,147.76,148.03,147.76,147.99,14509.0
2021-08-02 13:20:00,147.96,147.96,147.79,147.96,1866.0,147.96,147.96,147.79,147.96,1866.0
2021-08-02 13:25:00,147.97,148.03,147.92,147.98,3812.0,147.97,148.03,147.92,147.98,3812.0
2021-08-02 13:30:00,148.08,148.14,147.91,147.94,3481.0,148.08,148.14,147.91,147.94,3481.0
2021-08-02 13:35:00,147.92,147.92,147.72,147.84,1801.0,147.92,147.92,147.72,147.84,1801.0
2021-08-02 13:40:00,147.86,147.86,147.73,147.73,900.0,147.86,147.86,147.73,147.73,900.0
2021-08-02 13:45:00,147.67,147.67,147.54,147.61,1500.0,147.67,147.67,147.54,147.61,1500.0
2021-08-02 13:50:00,147.62,147.64,147.49,147.59,2618.0,147.62,147.64,147.49,147.59,2618.0
2021-08-02 13:55:00,147.65,147.7,147.65,147.7,733.0,147.65,147.7,147.65,147.7,733.0
2021-08-02 14:00:00,147.69,147.77,147.65,147.65,2385.0,147.69,147.77,147.65,147.65,2385.0
2021-08-02 14:05:00,147.69,147.78,147.63,147.66,2569.0,147.69,147.78,147.63,147.66,2569.0
2021-08-02 14:10:00,147.69,147.72,147.64,147.65,2716.0,147.69,147.72,147.64,147.65,2716.0
2021-08-02 14:15:00,147.68,147.73,147.67,147.69,2325.0,147.68,147.73,147.67,147.69,2325.0
2021-08-02 14:20:00,147.68,147.68,147.49,147.5,2950.0,147.68,147.68,147.49,147.5,2950.0
2021-08-02 14:25:00,147.42,147.59,147.42,147.59,10395.0,147.42,147.59,147.42,147.59,10395.0
2021-08-02 14:30:00,147.64,147.74,147.63,147.69,1048.0,147.64,147.74,147.63,147.69,1048.0
2021-08-02 14:35:00,147.66,147.67,147.62,147.63,1200.0,147.66,147.67,147.62,147.63,1200.0
2021-08-02 14:40:00,147.67,147.7,147.67,147.68,600.0,147.67,147.7,147.67,147.68,600.0
2021-08-02 14:45:00,147.68,147.68,147.5,147.52,4345.0,147.68,147.68,147.5,147.52,4345.0
2021-08-02 14:50:00,147.5,147.53,147.48,147.51,5400.0,147.5,147.53,147.48,147.51,5400.0
2021-08-02 14:55:00,147.51,147.56,147.49,147.54,2021.0,147.51,147.56,147.49,147.54,2021.0
2021-08-02 15:00:00,147.53,147.61,147.52,147.57,2054.0,147.53,147.61,147.52,147.57,2054.0
2021-08-02 15:05:00,147.58,147.59,147.49,147.49,1660.0,147.58,147.59,147.49,147.49,1660.0
2021-08-02 15:10:00,147.48,147.48,147.38,147.4,2332.0,147.48,147.48,147.38,147.4,2332.0
2021-08-02 15:15:00,147.38,147.39,147.27,147.29,4236.0,147.38,147.39,147.27,147.29,4236.0
2021-08-02 15:20:00,147.3,147.3,147.17,147.24,2420.0,147.3,147.3,147.17,147.24,2420.0
2021-08-02 15:25:00,147.22,147.22,147.08,147.08,3500.0,147.22,147.22,147.08,147.08,3500.0
2021-08-02 15:30:00,147.07,147.17,147.04,147.15,7281.0,147.07,147.17,147.04,147.15,7281.0
2021-08-02 15:35:00,147.13,147.23,147.08,147.1,4686.0,147.13,147.23,147.08,147.1,4686.0
2021-08-02 15:40:00,147.06,147.19,147.02,147.1,5513.0,147.06,147.19,147.02,147.1,5513.0
2021-08-02 15:45:00,147.11,147.18,146.98,147.03,8889.0,147.11,147.18,146.98,147.03,8889.0
2021-08-02 15:50:00,147.11,147.13,146.94,147.08,15266.0,147.11,147.13,146.94,147.08,15266.0
2021-08-02 15:55:00,147.09,147.32,147.04,147.3,38558.0,147.09,147.32,147.04,147.3,38558.0
2021-08-03 09:30:00,147.71,148.16,147.5,147.73,17539.0,147.71,148.16,147.5,147.73,17539.0
2021-08-03 09:35:00,147.84,148.46,147.84,148.46,5703.0,147.84,148.46,147.84,148.46,5703.0
2021-08-03 09:40:00,148.47,148.98,148.24,148.87,16395.0,148.47,148.98,148.24,148.87,16395.0
2021-08-03 09:45:00,148.87,149.56,148.87,149.25,17413.0,148.87,149.56,148.87,149.25,17413.0
2021-08-03 09:50:00,149.22,149.22,148.6,148.6,3546.0,149.22,149.22,148.6,148.6,3546.0
2021-08-03 09:55:00,148.52,148.53,148.06,148.18,8716.0,148.52,148.53,148.06,148.18,8716.0
2021-08-03 10:00:00,148.17,148.43,148.08,148.14,12652.0,148.17,148.43,148.08,148.14,12652.0
2021-08-03 10:05:00,148.14,148.34,147.67,147.68,12640.0,148.14,148.34,147.67,147.68,12640.0
2021-08-03 10:10:00,147.71,148.12,147.71,148.01,10326.0,147.71,148.12,147.71,148.01,10326.0
2021-08-03 10:15:00,147.9,148.18,147.89,148.18,8565.0,147.9,148.18,147.89,148.18,8565.0
2021-08-03 10:20:00,148.22,148.65,148.2,148.61,6400.0,148.22,148.65,148.2,148.61,6400.0
2021-08-03 10:25:00,148.63,148.64,148.45,148.64,4200.0,148.63,148.64,148.45,148.64,4200.0
2021-08-03 10:30:00,148.68,148.71,148.0,148.0,5510.0,148.68,148.71,148.0,148.0,5510.0
2021-08-03 10:35:00,147.98,148.28,147.93,148.1,13055.0,147.98,148.28,147.93,148.1,13055.0
2021-08-03 10:40:00,148.0,148.24,147.97,148.01,7207.0,148.0,148.24,147.97,148.01,7207.0
2021-08-03 10:45:00,148.02,148.64,147.94,148.62,45432.0,148.02,148.64,147.94,148.62,45432.0
2021-08-03 10:50:00,148.63,148.82,148.15,148.28,62684.0,148.63,148.82,148.15,148.28,62684.0
2021-08-03 10:55:00,148.28,148.36,148.19,148.23,32311.0,148.28,148.36,148.19,148.23,32311.0
2021-08-03 11:00:00,148.27,148.39,148.2,148.31,12610.0,148.27,148.39,148.2,148.31,12610.0
2021-08-03 11:05:00,148.3,148.32,148.04,148.31,43144.0,148.3,148.32,148.04,148.31,43144.0
2021-08-03 11:10:00,148.29,148.37,148.11,148.36,36335.0,148.29,148.37,148.11,148.36,36335.0
2021-08-03 11:15:00,148.39,148.58,148.35,148.51,33669.0,148.39,148.58,148.35,148.51,33669.0
2021-08-03 11:20:00,148.49,148.62,148.48,148.53,15387.0,148.49,148.62,148.48,148.53,15387.0
2021-08-03 11:25:00,148.55,148.79,148.34,148.72,20694.0,148.55,148.79,148.34,148.72,20694.0
2021-08-03 11:30:00,148.72,148.87,148.68,148.78,13515.0,148.72,148.87,148.68,148.78,13515.0
2021-08-03 11:35:00,148.8,148.8,148.49,148.61,8556.0,148.8,148.8,148.49,148.61,8556.0
2021-08-03 11:40:00,148.59,149.23,148.56,149.18,10739.0,148.59,149.23,148.56,149.18,10739.0
2021-08-03 11:45:00,149.21,149.33,149.14,149.31,7627.0,149.21,149.33,149.14,149.31,7627.0
2021-08-03 11:50:00,149.37,149.43,149.11,149.2,6174.0,149.37,149.43,149.11,149.2,6174.0
2021-08-03 11:55:00,149.24,149.52,149.23,149.39,5190.0,149.24,149.52,149.23,149.39,5190.0
2021-08-03 12:00:00,149.4,149.48,149.25,149.28,11354.0,149.4,149.48,149.25,149.28,11354.0
2021-08-03 12:05:00,149.27,149.35,149.19,149.33,5330.0,149.27,149.35,149.19,149.33,5330.0
2021-08-03 12:10:00,149.36,149.57,149.35,149.47,15547.0,149.36,149.57,149.35,149.47,15547.0
2021-08-03 12:15:00,149.5,149.64,149.39,149.42,21609.0,149.5,149.64,149.39,149.42,21609.0
2021-08-03 12:20:00,149.46,149.59,149.45,149.46,4600.0,149.46,149.59,149.45,149.46,4600.0
2021-08-03 12:25:00,149.44,149.55,149.39,149.5,5710.0,149.44,149.55,149.39,149.5,5710.0
2021-08-03 12:30:00,149.53,149.59,149.46,149.5,9859.0,149.53,149.59,149.46,149.5,9859.0
2021-08-03 12:35:00,149.52,149.58,149.5,149.51,5532.0,149.52,149.58,149.5,149.51,5532.0
2021-08-03 12:40:00,149.53,149.54,149.27,149.27,7731.0,149.53,149.54,149.27,149.27,7731.0
2021-08-03 12:45:00,149.32,149.48,149.3,149.46,2810.0,149.32,149.48,149.3,149.46,2810.0
2021-08-03 12:50:00,149.44,149.46,149.27,149.36,4329.0,149.44,149.46,149.27,149.36,4329.0
2021-08-03 12:55:00,149.38,149.6,149.37,149.6,3806.0,149.38,149.6,149.37,149.6,3806.0
2021-08-03 13:00:00,149.59,149.68,149.56,149.68,4861.0,149.59,149.68,149.56,149.68,4861.0
2021-08-03 13:05:00,149.66,149.75,149.66,149.75,3695.0,149.66,149.75,149.66,149.75,3695.0
2021-08-03 13:10:00,149.75,149.78,149.64,149.75,4728.0,149.75,149.78,149.64,149.75,4728.0
2021-08-03 13:15:00,149.8,149.83,149.67,149.7,5627.0,149.8,149.83,149.67,149.7,5627.0
2021-08-03 13:20:00,149.7,149.73,149.55,149.65,9727.0,149.7,149.73,149.55,149.65,9727.0
2021-08-03 13:25:00,149.64,149.66,149.59,149.65,3209.0,149.64,149.66,149.59,149.65,3209.0
2021-08-03 13:30:00,149.72,149.82,149.69,149.78,3903.0,149.72,149.82,149.69,149.78,3903.0
2021-08-03 13:35:00,149.8,149.84,149.73,149.82,11965.0,149.8,149.84,149.73,149.82,11965.0
2021-08-03 13:40:00,149.83,149.9,149.73,149.89,8012.0,149.83,149.9,149.73,149.89,8012.0
2021-08-03 13:45:00,149.89,150.09,149.88,150.04,46624.0,149.89,150.09,149.88,150.04,46624.0
2021-08-03 13:50:00,150.06,150.13,149.92,150.05,13422.0,150.06,150.13,149.92,150.05,13422.0
2021-08-03 13:55:00,150.04,150.09,149.96,150.02,9722.0,150.04,150.09,149.96,150.02,9722.0
2021-08-03 14:00:00,150.02,150.05,149.81,150.04,13978.0,150.02,150.05,149.81,150.04,13978.0
2021-08-03 14:05:00,150.04,150.12,149.97,150.1,8716.0,150.04,150.12,149.97,150.1,8716.0
2021-08-03 14:10:00,150.12,150.27,150.12,150.19,6062.0,150.12,150.27,150.12,150.19,6062.0
2021-08-03 14:15:00,150.16,150.24,150.07,150.15,5641.0,150.16,150.24,150.07,150.15,5641.0
2021-08-03 14:20:00,150.18,150.22,150.13,150.13,7063.0,150.18,150.22,150.13,150.13,7063.0
2021-08-03 14:25:00,150.11,150.17,150.07,150.15,6373.0,150.11,150.17,150.07,150.15,6373.0
2021-08-03 14:30:00,150.14,150.21,150.07,150.07,4588.0,150.14,150.21,150.07,150.07,4588.0
2021-08-03 14:35:00,150.07,150.14,150.0,150.14,6641.0,150.07,150.14,150.0,150.14,6641.0
2021-08-03 14:40:00,150.16,150.29,150.1,150.21,4446.0,150.16,150.29,150.1,150.21,4446.0
2021-08-03 14:45:00,150.25,150.26,150.01,150.01,4908.0,150.25,150.26,150.01,150.01,4908.0
2021-08-03 14:50:00,150.04,150.05,149.87,149.87,4760.0,150.04,150.05,149.87,149.87,4760.0
2021-08-03 14:55:00,149.85,149.89,149.78,149.78,3792.0,149.85,149.89,149.78,149.78,3792.0
2021-08-03 15:00:00,149.78,149.85,149.74,149.81,8692.0,149.78,149.85,149.74,149.81,8692.0
2021-08-03 15:05:00,149.82,149.87,149.74,149.77,9026.0,149.82,149.87,149.74,149.77,9026.0
2021-08-03 15:10:00,149.77,149.81,149.73,149.75,17325.0,149.77,149.81,149.73,149.75,17325.0
2021-08-03 15:15:00,149.76,149.84,149.73,149.76,6186.0,149.76,149.84,149.73,149.76,6186.0
2021-08-03 15:20:00,149.75,149.9,149.72,149.83,9170.0,149.75,149.9,149.72,149.83,9170.0
2021-08-03 15:25:00,149.84,150.05,149.84,150.01,8042.0,149.84,150.05,149.84,150.01,8042.0
2021-08-03 15:30:00,150.01,150.13,149.99,150.01,11520.0,150.01,150.13,149.99,150.01,11520.0
2021-08-03 15:35:00,150.0,150.06,149.95,150.0,20833.0,150.0,150.06,149.95,150.0,20833.0
2021-08-03 15:40:00,150.0,150.09,149.97,149.99,17422.0,150.0,150.09,149.97,149.99,17422.0
2021-08-03 15:45:00,149.97,150.05,149.9,149.91,11566.0,149.97,150.05,149.9,149.91,11566.0
2021-08-03 15:50:00,149.92,150.25,149.73,149.93,36782.0,149.92,150.25,149.73,149.93,36782.0
2021-08-03 15:55:00,149.89,149.9,149.71,149.85,51280.0,149.89,149.9,149.71,149.85,51280.0
2021-08-04 09:30:00,150.21,150.64,149.56,149.7,44546.0,150.21,150.64,149.56,149.7,44546.0
2021-08-04 09:35:00,149.44,150.46,149.44,150.28,48860.0,149.44,150.46,149.44,150.28,48860.0
2021-08-04 09:40:00,150.24,150.49,150.15,150.34,6082.0,150.24,150.49,150.15,150.34,6082.0
2021-08-04 09:45:00,150.39,150.51,150.0,150.4,11410.0,150.39,150.51,150.0,150.4,11410.0
2021-08-04 09:50:00,150.34,150.48,150.0,150.09,13642.0,150.34,150.48,150.0,150.09,13642.0
2021-08-04 09:55:00,150.13,150.45,150.1,150.31,11120.0,150.13,150.45,150.1,150.31,11120.0
2021-08-04 10:00:00,150.28,150.33,150.0,150.22,16460.0,150.28,150.33,150.0,150.22,16460.0
2021-08-04 10:05:00,150.17,150.26,150.0,150.23,11648.0,150.17,150.26,150.0,150.23,11648.0
2021-08-04 10:10:00,150.25,150.48,149.84,149.91,7109.0,150.25,150.48,149.84,149.91,7109.0
2021-08-04 10:15:00,149.91,149.92,149.63,149.7,5070.0,149.91,149.92,149.63,149.7,5070.0
2021-08-04 10:20:00,149.7,149.7,149.19,149.28,5560.0,149.7,149.7,149.19,149.28,5560.0
2021-08-04 10:25:00,149.35,149.74,149.25,149.46,5536.0,149.35,149.74,149.25,149.46,5536.0
2021-08-04 10:30:00,149.36,149.52,149.0,149.45,9542.0,149.36,149.52,149.0,149.45,9542.0
2021-08-04 10:35:00,149.46,149.84,149.45,149.64,6233.0,149.46,149.84,149.45,149.64,6233.0
2021-08-04 10:40:00,149.67,149.98,149.66,149.95,3500.0,149.67,149.98,149.66,149.95,3500.0
2021-08-04 10:45:00,149.97,150.22,149.92,150.04,5731.0,149.97,150.22,149.92,150.04,5731.0
2021-08-04 10:50:00,150.04,150.15,149.96,150.03,4905.0,150.04,150.15,149.96,150.03,4905.0
2021-08-04 10:55:00,150.06,150.25,150.01,150.08,5544.0,150.06,150.25,150.01,150.08,5544.0
2021-08-04 11:00:00,150.08,150.48,150.08,150.48,6936.0,150.08,150.48,150.08,150.48,6936.0
2021-08-04 11:05:00,150.41,150.7,150.41,150.53,6100.0,150.41,150.7,150.41,150.53,6100.0
2021-08-04 11:10:00,150.54,150.61,150.4,150.43,2600.0,150.54,150.61,150.4,150.43,2600.0
2021-08-04 11:15:00,150.52,150.52,150.06,150.06,9390.0,150.52,150.52,150.06,150.06,9390.0
2021-08-04 11:20:00,149.93,149.98,149.79,149.93,3299.0,149.93,149.98,149.79,149.93,3299.0
2021-08-04 11:25:00,149.94,150.0,149.68,149.72,3499.0,149.94,150.0,149.68,149.72,3499.0
2021-08-04 11:30:00,149.73,149.83,149.67,149.78,9249.0,149.73,149.83,149.67,149.78,9249.0
2021-08-04 11:35:00,149.8,149.81,149.4,149.46,5495.0,149.8,149.81,149.4,149.46,5495.0
2021-08-04 11:40:00,149.54,149.62,149.42,149.49,6164.0,149.54,149.62,149.42,149.49,6164.0
2021-08-04 11:45:00,149.54,149.86,149.54,149.83,8925.0,149.54,149.86,149.54,149.83,8925.0
2021-08-04 11:50:00,149.86,150.15,149.86,149.95,7154.0,149.86,150.15,149.86,149.95,7154.0
2021-08-04 11:55:00,150.0,150.22,150.0,150.17,1300.0,150.0,150.22,150.0,150.17,1300.0
2021-08-04 12:00:00,150.14,150.25,150.05,150.21,4191.0,150.14,150.25,150.05,150.21,4191.0
2021-08-04 12:05:00,150.24,150.49,150.22,150.49,2213.0,150.24,150.49,150.22,150.49,2213.0
2021-08-04 12:10:00,150.5,150.74,150.48,150.66,5396.0,150.5,150.74,150.48,150.66,5396.0
2021-08-04 12:15:00,150.65,150.76,150.56,150.72,3327.0,150.65,150.76,150.56,150.72,3327.0
2021-08-04 12:20:00,150.68,150.89,150.68,150.88,4867.0,150.68,150.89,150.68,150.88,4867.0
2021-08-04 12:25:00,150.88,151.08,150.85,151.03,5642.0,150.88,151.08,150.85,151.03,5642.0
2021-08-04 12:30:00,151.03,151.25,151.03,151.25,4700.0,151.03,151.25,151.03,151.25,4700.0
2021-08-04 12:35:00,151.19,151.2,150.92,150.93,3672.0,151.19,151.2,150.92,150.93,3672.0
2021-08-04 12:40:00,150.94,151.0,150.9,150.91,1300.0,150.94,151.0,150.9,150.91,1300.0
2021-08-04 12:45:00,150.89,151.11,150.89,151.11,3876.0,150.89,151.11,150.89,151.11,3876.0
2021-08-04 12:50:00,151.1,151.13,150.96,151.08,3903.0,151.1,151.13,150.96,151.08,3903.0
2021-08-04 12:55:00,151.09,151.34,151.08,151.34,4043.0,151.09,151.34,151.08,151.34,4043.0
2021-08-04 13:00:00,151.33,151.37,151.31,151.32,2400.0,151.33,151.37,151.31,151.32,2400.0
2021-08-04 13:05:00,151.34,151.44,151.25,151.44,3564.0,151.34,151.44,151.25,151.44,3564.0
2021-08-04 13:10:00,151.43,151.46,151.39,151.43,2300.0,151.43,151.46,151.39,151.43,2300.0
2021-08-04 13:15:00,151.43,151.5,151.39,151.5,3978.0,151.43,151.5,151.39,151.5,3978.0
2021-08-04 13:20:00,151.58,151.7,151.55,151.59,1900.0,151.58,151.7,151.55,151.59,1900.0
2021-08-04 13:25:00,151.59,151.63,151.48,151.49,3381.0,151.59,151.63,151.48,151.49,3381.0
2021-08-04 13:30:00,151.42,151.48,151.35,151.35,3237.0,151.42,151.48,151.35,151.35,3237.0
2021-08-04 13:35:00,151.38,151.41,151.26,151.37,3731.0,151.38,151.41,151.26,151.37,3731.0
2021-08-04 13:40:00,151.39,151.53,151.36,151.49,5647.0,151.39,151.53,151.36,151.49,5647.0
2021-08-04 13:45:00,151.48,151.53,151.37,151.43,4013.0,151.48,151.53,151.37,151.43,4013.0
2021-08-04 13:50:00,151.39,151.73,151.39,151.73,4463.0,151.39,151.73,151.39,151.73,4463.0
2021-08-04 13:55:00,151.7,151.77,151.66,151.66,3900.0,151.7,151.77,151.66,151.66,3900.0
2021-08-04 14:00:00,151.66,151.68,151.56,151.64,4395.0,151.66,151.68,151.56,151.64,4395.0
2021-08-04 14:05:00,151.64,151.74,151.63,151.74,3160.0,151.64,151.74,151.63,151.74,3160.0
2021-08-04 14:10:00,151.71,151.99,151.71,151.98,3250.0,151.71,151.99,151.71,151.98,3250.0
2021-08-04 14:15:00,151.96,151.97,151.87,151.92,3163.0,151.96,151.97,151.87,151.92,3163.0
2021-08-04 14:20:00,151.87,151.91,151.86,151.87,5907.0,151.87,151.91,151.86,151.87,5907.0
2021-08-04 14:25:00,151.86,151.94,151.85,151.89,2448.0,151.86,151.94,151.85,151.89,2448.0
2021-08-04 14:30:00,151.9,151.9,151.8,151.9,4885.0,151.9,151.9,151.8,151.9,4885.0
2021-08-04 14:35:00,151.92,151.95,151.87,151.9,3052.0,151.92,151.95,151.87,151.9,3052.0
2021-08-04 14:40:00,151.88,151.9,151.75,151.78,8607.0,151.88,151.9,151.75,151.78,8607.0
2021-08-04 14:45:00,151.78,151.85,151.55,151.56,12491.0,151.78,151.85,151.55,151.56,12491.0
2021-08-04 14:50:00,151.56,151.61,151.48,151.55,4508.0,151.56,151.61,151.48,151.55,4508.0
2021-08-04 14:55:00,151.55,151.55,151.36,151.38,4061.0,151.55,151.55,151.36,151.38,4061.0
2021-08-04 15:00:00,151.34,151.42,151.34,151.42,1900.0,151.34,151.42,151.34,151.42,1900.0
2021-08-04 15:05:00,151.4,151.59,151.4,151.5,3000.0,151.4,151.59,151.4,151.5,3000.0
2021-08-04 15:10:00,151.55,151.64,151.5,151.64,3460.0,151.55,151.64,151.5,151.64,3460.0
2021-08-04 15:15:00,151.61,151.66,151.55,151.56,5094.0,151.61,151.66,151.55,151.56,5094.0
2021-08-04 15:20:00,151.55,151.68,151.53,151.66,6123.0,151.55,151.68,151.53,151.66,6123.0
2021-08-04 15:25:00,151.7,151.75,151.67,151.71,3000.0,151.7,151.75,151.67,151.71,3000.0
2021-08-04 15:30:00,151.68,151.7,151.5,151.51,9788.0,151.68,151.7,151.5,151.51,9788.0
2021-08-04 15:35:00,151.49,151.56,151.43,151.53,8341.0,151.49,151.56,151.43,151.53,8341.0
2021-08-04 15:40:00,151.58,152.03,151.5,152.02,44915.0,151.58,152.03,151.5,152.02,44915.0
2021-08-04 15:45:00,152.0,152.02,151.73,151.77,15653.0,152.0,152.02,151.73,151.77,15653.0
2021-08-04 15:50:00,151.77,151.77,151.34,151.38,40416.0,151.77,151.77,151.34,151.38,40416.0
2021-08-04 15:55:00,151.37,151.37,151.06,151.12,61499.0,151.37,151.37,151.06,151.12,61499.0
2021-08-05 09:30:00,151.53,151.62,150.29,151.08,21498.0,151.53,151.62,150.29,151.08,21498.0
2021-08-05 09:35:00,151.09,151.51,151.04,151.4,10294.0,151.09,151.51,151.04,151.4,10294.0
2021-08-05 09:40:00,151.22,151.37,151.1,151.2,6258.0,151.22,151.37,151.1,151.2,6258.0
2021-08-05 09:45:00,151.1,151.64,151.09,151.09,4902.0,151.1,151.64,151.09,151.09,4902.0
2021-08-05 09:50:00,151.25,151.47,150.87,150.98,113259.0,151.25,151.47,150.87,150.98,113259.0
2021-08-05 09:55:00,150.84,151.0,150.77,150.85,3449.0,150.84,151.0,150.77,150.85,3449.0
2021-08-05 10:00:00,150.92,150.98,150.67,150.98,3364.0,150.92,150.98,150.67,150.98,3364.0
2021-08-05 10:05:00,151.0,151.12,150.93,151.08,2889.0,151.0,151.12,150.93,151.08,2889.0
2021-08-05 10:10:00,150.96,151.06,150.72,150.86,3466.0,150.96,151.06,150.72,150.86,3466.0
2021-08-05 10:15:00,150.93,151.43,150.93,151.43,3023.0,150.93,151.43,150.93,151.43,3023.0
2021-08-05 10:20:00,151.37,151.37,150.5,150.53,4100.0,151.37,151.37,150.5,150.53,4100.0
2021-08-05 10:25:00,150.51,150.55,150.09,150.3,10162.0,150.51,150.55,150.09,150.3,10162.0
2021-08-05 10:30:00,150.31,150.35,149.89,150.03,5430.0,150.31,150.35,149.89,150.03,5430.0
2021-08-05 10:35:00,149.86,149.97,149.79,149.95,2814.0,149.86,149.97,149.79,149.95,2814.0
2021-08-05 10:40:00,149.95,150.5,149.95,150.5,3893.0,149.95,150.5,149.95,150.5,3893.0
2021-08-05 10:45:00,150.48,150.7,150.46,150.53,8036.0,150.48,150.7,150.46,150.53,8036.0
2021-08-05 10:50:00,150.57,150.99,150.54,150.98,3263.0,150.57,150.99,150.54,150.98,3263.0
2021-08-05 10:55:00,151.04,151.28,151.01,151.27,4867.0,151.04,151.28,151.01,151.27,4867.0
2021-08-05 11:00:00,151.26,151.26,151.07,151.22,8501.0,151.26,151.26,151.07,151.22,8501.0
2021-08-05 11:05:00,151.2,151.28,151.01,151.06,6348.0,151.2,151.28,151.01,151.06,6348.0
2021-08-05 11:10:00,151.07,151.09,150.89,151.01,3600.0,151.07,151.09,150.89,151.01,3600.0
2021-08-05 11:15:00,150.98,151.06,150.93,151.06,4829.0,150.98,151.06,150.93,151.06,4829.0
2021-08-05 11:20:00,151.08,151.17,151.03,151.11,5412.0,151.08,151.17,151.03,151.11,5412.0
2021-08-05 11:25:00,151.16,151.22,151.09,151.13,6024.0,151.16,151.22,151.09,151.13,6024.0
2021-08-05 11:30:00,151.1,151.57,151.1,151.51,20250.0,151.1,151.57,151.1,151.51,20250.0
2021-08-05 11:35:00,151.47,151.47,151.21,151.22,4450.0,151.47,151.47,151.21,151.22,4450.0
2021-08-05 11:40:00,151.21,151.33,151.1,151.3,5212.0,151.21,151.33,151.1,151.3,5212.0
2021-08-05 11:45:00,151.39,151.46,151.38,151.42,1770.0,151.39,151.46,151.38,151.42,1770.0
2021-08-05 11:50:00,151.47,151.63,151.4,151.57,2206.0,151.47,151.63,151.4,151.57,2206.0
2021-08-05 11:55:00,151.54,151.7,151.51,151.65,3400.0,151.54,151.7,151.51,151.65,3400.0
2021-08-05 12:00:00,151.55,151.6,151.5,151.5,1492.0,151.55,151.6,151.5,151.5,1492.0
2021-08-05 12:05:00,151.52,151.68,151.52,151.61,2000.0,151.52,151.68,151.52,151.61,2000.0
2021-08-05 12:10:00,151.68,151.81,151.67,151.81,1600.0,151.68,151.81,151.67,151.81,1600.0
2021-08-05 12:15:00,151.86,151.99,151.8,151.95,5826.0,151.86,151.99,151.8,151.95,5826.0
2021-08-05 12:20:00,151.94,151.97,151.89,151.94,2493.0,151.94,151.97,151.89,151.94,2493.0
2021-08-05 12:25:00,151.96,152.0,151.91,151.97,4743.0,151.96,152.0,151.91,151.97,4743.0
2021-08-05 12:30:00,151.95,152.0,151.92,151.92,2800.0,151.95,152.0,151.92,151.92,2800.0
2021-08-05 12:35:00,151.91,151.91,151.82,151.82,2965.0,151.91,151.91,151.82,151.82,2965.0
2021-08-05 12:40:00,151.78,151.79,151.56,151.78,10104.0,151.78,151.79,151.56,151.78,10104.0
2021-08-05 12:45:00,151.78,151.78,151.66,151.68,3394.0,151.78,151.78,151.66,151.68,3394.0
2021-08-05 12:50:00,151.7,151.78,151.68,151.76,2609.0,151.7,151.78,151.68,151.76,2609.0
2021-08-05 12:55:00,151.75,151.82,151.67,151.67,4637.0,151.75,151.82,151.67,151.67,4637.0
2021-08-05 13:00:00,151.65,151.65,151.57,151.64,2576.0,151.65,151.65,151.57,151.64,2576.0
2021-08-05 13:05:00,151.73,151.73,151.57,151.64,2605.0,151.73,151.73,151.57,151.64,2605.0
2021-08-05 13:10:00,151.63,151.67,151.63,151.65,878.0,151.63,151.67,151.63,151.65,878.0
2021-08-05 13:15:00,151.62,151.62,151.53,151.58,1918.0,151.62,151.62,151.53,151.58,1918.0
2021-08-05 13:20:00,151.61,151.61,151.49,151.57,1516.0,151.61,151.61,151.49,151.57,1516.0
2021-08-05 13:25:00,151.59,151.63,151.55,151.61,1700.0,151.59,151.63,151.55,151.61,1700.0
2021-08-05 13:30:00,151.61,151.65,151.59,151.64,2544.0,151.61,151.65,151.59,151.64,2544.0
2021-08-05 13:35:00,151.66,151.68,151.63,151.63,2135.0,151.66,151.68,151.63,151.63,2135.0
2021-08-05 13:40:00,151.6,151.67,151.58,151.67,2490.0,151.6,151.67,151.58,151.67,2490.0
2021-08-05 13:45:00,151.64,151.74,151.61,151.61,1906.0,151.64,151.74,151.61,151.61,1906.0
2021-08-05 13:50:00,151.6,151.68,151.57,151.68,2200.0,151.6,151.68,151.57,151.68,2200.0
2021-08-05 13:55:00,151.67,151.83,151.65,151.78,1889.0,151.67,151.83,151.65,151.78,1889.0
2021-08-05 14:00:00,151.83,151.96,151.8,151.92,2342.0,151.83,151.96,151.8,151.92,2342.0
2021-08-05 14:05:00,151.93,151.93,151.85,151.93,3327.0,151.93,151.93,151.85,151.93,3327.0
2021-08-05 14:10:00,151.98,151.99,151.88,151.93,2844.0,151.98,151.99,151.88,151.93,2844.0
2021-08-05 14:15:00,151.88,151.88,151.81,151.82,7954.0,151.88,151.88,151.81,151.82,7954.0
2021-08-05 14:20:00,151.81,151.93,151.79,151.86,3511.0,151.81,151.93,151.79,151.86,3511.0
2021-08-05 14:25:00,151.89,151.97,151.77,151.84,6005.0,151.89,151.97,151.77,151.84,6005.0
2021-08-05 14:30:00,151.84,151.9,151.79,151.87,1940.0,151.84,151.9,151.79,151.87,1940.0
2021-08-05 14:35:00,151.89,151.93,151.87,151.9,1411.0,151.89,151.93,151.87,151.9,1411.0
2021-08-05 14:40:00,151.87,151.95,151.87,151.9,2200.0,151.87,151.95,151.87,151.9,2200.0
2021-08-05 14:45:00,151.88,151.91,151.73,151.75,4200.0,151.88,151.91,151.73,151.75,4200.0
2021-08-05 14:50:00,151.77,151.78,151.63,151.66,5235.0,151.77,151.78,151.63,151.66,5235.0
2021-08-05 14:55:00,151.64,151.72,151.6,151.61,4137.0,151.64,151.72,151.6,151.61,4137.0
2021-08-05 15:00:00,151.6,151.64,151.56,151.64,2417.0,151.6,151.64,151.56,151.64,2417.0
2021-08-05 15:05:00,151.65,151.69,151.65,151.66,2263.0,151.65,151.69,151.65,151.66,2263.0
2021-08-05 15:10:00,151.66,151.7,151.65,151.66,1700.0,151.66,151.7,151.65,151.66,1700.0
2021-08-05 15:15:00,151.69,151.79,151.68,151.7,5610.0,151.69,151.79,151.68,151.7,5610.0
2021-08-05 15:20:00,151.7,151.72,151.53,151.57,7532.0,151.7,151.72,151.53,151.57,7532.0
2021-08-05 15:25:00,151.61,151.63,151.57,151.63,10636.0,151.61,151.63,151.57,151.63,10636.0
2021-08-05 15:30:00,151.56,151.67,151.54,151.65,5601.0,151.56,151.67,151.54,151.65,5601.0
2021-08-05 15:35:00,151.65,151.66,151.59,151.63,4302.0,151.65,151.66,151.59,151.63,4302.0
2021-08-05 15:40:00,151.64,151.69,151.6,151.67,4276.0,151.64,151.69,151.6,151.67,4276.0
2021-08-05 15:45:00,151.66,151.72,151.63,151.65,6085.0,151.66,151.72,151.63,151.65,6085.0
2021-08-05 15:50:00,151.67,151.76,151.66,151.74,12601.0,151.67,151.76,151.66,151.74,12601.0
2021-08-05 15:55:00,151.71,151.81,151.69,151.74,27262.0,151.71,151.81,151.69,151.74,27262.0
2021-08-06 09:30:00,150.74,151.5,150.32,151.42,15448.0,150.74,151.5,150.32,151.42,15448.0
2021-08-06 09:35:00,151.35,151.36,151.02,151.2,1200.0,151.35,151.36,151.02,151.2,1200.0
2021-08-06 09:40:00,151.32,151.32,150.72,150.86,4226.0,151.32,151.32,150.72,150.86,4226.0
2021-08-06 09:45:00,150.89,150.89,150.35,150.62,5449.0,150.89,150.89,150.35,150.62,5449.0
2021-08-06 09:50:00,150.5,150.5,150.0,150.19,9114.0,150.5,150.5,150.0,150.19,9114.0
2021-08-06 09:55:00,150.16,150.39,150.14,150.33,4634.0,150.16,150.39,150.14,150.33,4634.0
2021-08-06 10:00:00,150.38,150.38,149.88,150.13,10035.0,150.38,150.38,149.88,150.13,10035.0
2021-08-06 10:05:00,149.96,150.33,149.86,150.33,5713.0,149.96,150.33,149.86,150.33,5713.0
2021-08-06 10:10:00,150.3,150.41,149.97,150.04,7387.0,150.3,150.41,149.97,150.04,7387.0
2021-08-06 10:15:00,150.0,150.2,149.99,150.01,1500.0,150.0,150.2,149.99,150.01,1500.0
2021-08-06 10:20:00,150.03,150.03,149.77,150.0,7847.0,150.03,150.03,149.77,150.0,7847.0
2021-08-06 10:25:00,149.91,149.98,149.79,149.83,2034.0,149.91,149.98,149.79,149.83,2034.0
2021-08-06 10:30:00,149.8,149.86,149.67,149.69,2863.0,149.8,149.86,149.67,149.69,2863.0
2021-08-06 10:35:00,149.72,149.76,149.6,149.63,2943.0,149.72,149.76,149.6,149.63,2943.0
2021-08-06 10:40:00,149.78,150.01,149.75,149.91,4626.0,149.78,150.01,149.75,149.91,4626.0
2021-08-06 10:45:00,149.92,149.98,149.64,149.65,4138.0,149.92,149.98,149.64,149.65,4138.0
2021-08-06 10:50:00,149.66,149.67,149.34,149.52,6109.0,149.66,149.67,149.34,149.52,6109.0
2021-08-06 10:55:00,149.54,149.73,149.41,149.72,2900.0,149.54,149.73,149.41,149.72,2900.0
2021-08-06 11:00:00,149.68,149.89,149.41,149.41,6898.0,149.68,149.89,149.41,149.41,6898.0
2021-08-06 11:05:00,149.36,149.5,149.17,149.5,4110.0,149.36,149.5,149.17,149.5,4110.0
2021-08-06 11:10:00,149.47,149.77,149.47,149.77,1550.0,149.47,149.77,149.47,149.77,1550.0
2021-08-06 11:15:00,149.78,150.05,149.71,149.96,1800.0,149.78,150.05,149.71,149.96,1800.0
2021-08-06 11:20:00,150.05,150.23,149.91,150.15,4000.0,150.05,150.23,149.91,150.15,4000.0
2021-08-06 11:25:00,150.18,150.28,150.12,150.2,3115.0,150.18,150.28,150.12,150.2,3115.0
2021-08-06 11:30:00,150.17,150.45,150.17,150.37,1300.0,150.17,150.45,150.17,150.37,1300.0
2021-08-06 11:35:00,150.4,150.46,150.3,150.46,1542.0,150.4,150.46,150.3,150.46,1542.0
2021-08-06 11:40:00,150.38,150.5,150.37,150.43,2347.0,150.38,150.5,150.37,150.43,2347.0
2021-08-06 11:45:00,150.43,150.46,150.35,150.46,1202.0,150.43,150.46,150.35,150.46,1202.0
2021-08-06 11:50:00,150.49,150.49,150.28,150.32,600.0,150.49,150.49,150.28,150.32,600.0
2021-08-06 11:55:00,150.43,150.66,150.43,150.64,1300.0,150.43,150.66,150.43,150.64,1300.0
2021-08-06 12:00:00,150.69,150.76,150.68,150.75,608.0,150.69,150.76,150.68,150.75,608.0
2021-08-06 12:05:00,150.75,150.79,150.55,150.55,1898.0,150.75,150.79,150.55,150.55,1898.0
2021-08-06 12:10:00,150.55,150.69,150.55,150.64,1100.0,150.55,150.69,150.55,150.64,1100.0
2021-08-06 12:15:00,150.56,150.63,150.55,150.61,1400.0,150.56,150.63,150.55,150.61,1400.0
2021-08-06 12:20:00,150.63,150.66,150.58,150.61,1036.0,150.63,150.66,150.58,150.61,1036.0
2021-08-06 12:25:00,150.65,150.66,150.58,150.66,1212.0,150.65,150.66,150.58,150.66,1212.0
2021-08-06 12:30:00,150.64,150.68,150.59,150.64,1300.0,150.64,150.68,150.59,150.64,1300.0
2021-08-06 12:35:00,150.67,150.7,150.64,150.65,1200.0,150.67,150.7,150.64,150.65,1200.0
2021-08-06 12:40:00,150.63,150.68,150.6,150.6,900.0,150.63,150.68,150.6,150.6,900.0
2021-08-06 12:45:00,150.61,150.66,150.55,150.63,1854.0,150.61,150.66,150.55,150.63,1854.0
2021-08-06 12:50:00,150.62,150.74,150.62,150.71,1354.0,150.62,150.74,150.62,150.71,1354.0
2021-08-06 12:55:00,150.75,150.85,150.75,150.85,700.0,150.75,150.85,150.75,150.85,700.0
2021-08-06 13:00:00,150.91,150.97,150.9,150.94,1000.0,150.91,150.97,150.9,150.94,1000.0
2021-08-06 13:05:00,150.87,150.89,150.86,150.87,1685.0,150.87,150.89,150.86,150.87,1685.0
2021-08-06 13:10:00,150.85,150.92,150.83,150.85,1597.0,150.85,150.92,150.83,150.85,1597.0
2021-08-06 13:15:00,150.82,150.95,150.78,150.91,3000.0,150.82,150.95,150.78,150.91,3000.0
2021-08-06 13:20:00,150.88,150.99,150.83,150.83,6504.0,150.88,150.99,150.83,150.83,6504.0
2021-08-06 13:25:00,150.86,150.86,150.84,150.86,977.0,150.86,150.86,150.84,150.86,977.0
2021-08-06 13:30:00,150.84,150.87,150.83,150.86,981.0,150.84,150.87,150.83,150.86,981.0
2021-08-06 13:35:00,150.84,150.91,150.83,150.84,2545.0,150.84,150.91,150.83,150.84,2545.0
2021-08-06 13:40:00,150.84,150.91,150.77,150.91,2585.0,150.84,150.91,150.77,150.91,2585.0
2021-08-06 13:45:00,150.91,151.0,150.88,150.88,2423.0,150.91,151.0,150.88,150.88,2423.0
2021-08-06 13:50:00,150.89,150.92,150.83,150.86,3923.0,150.89,150.92,150.83,150.86,3923.0
2021-08-06 13:55:00,150.86,150.87,150.77,150.85,4091.0,150.86,150.87,150.77,150.85,4091.0
2021-08-06 14:00:00,150.89,150.98,150.84,150.97,1636.0,150.89,150.98,150.84,150.97,1636.0
2021-08-06 14:05:00,150.95,150.97,150.9,150.93,1605.0,150.95,150.97,150.9,150.93,1605.0
2021-08-06 14:10:00,150.94,150.96,150.85,150.88,2032.0,150.94,150.96,150.85,150.88,2032.0
2021-08-06 14:15:00,150.88,150.93,150.83,150.93,2610.0,150.88,150.93,150.83,150.93,2610.0
2021-08-06 14:20:00,150.9,150.9,150.78,150.8,3039.0,150.9,150.9,150.78,150.8,3039.0
2021-08-06 14:25:00,150.87,150.92,150.8,150.86,2800.0,150.87,150.92,150.8,150.86,2800.0
2021-08-06 14:30:00,150.86,150.9,150.8,150.88,1900.0,150.86,150.9,150.8,150.88,1900.0
2021-08-06 14:35:00,150.86,150.88,150.73,150.76,3641.0,150.86,150.88,150.73,150.76,3641.0
2021-08-06 14:40:00,150.78,150.78,150.66,150.71,7400.0,150.78,150.78,150.66,150.71,7400.0
2021-08-06 14:45:00,150.72,150.76,150.64,150.72,4181.0,150.72,150.76,150.64,150.72,4181.0
2021-08-06 14:50:00,150.7,150.83,150.67,150.68,7898.0,150.7,150.83,150.67,150.68,7898.0
2021-08-06 14:55:00,150.69,150.69,150.64,150.66,1373.0,150.69,150.69,150.64,150.66,1373.0
2021-08-06 15:00:00,150.69,150.69,150.56,150.57,3734.0,150.69,150.69,150.56,150.57,3734.0
2021-08-06 15:05:00,150.56,150.61,150.54,150.59,4200.0,150.56,150.61,150.54,150.59,4200.0
2021-08-06 15:10:00,150.6,150.77,150.59,150.75,2623.0,150.6,150.77,150.59,150.75,2623.0
2021-08-06 15:15:00,150.74,150.82,150.74,150.76,4000.0,150.74,150.82,150.74,150.76,4000.0
2021-08-06 15:20:00,150.78,150.78,150.65,150.73,5101.0,150.78,150.78,150.65,150.73,5101.0
2021-08-06 15:25:00,150.74,150.87,150.71,150.85,3474.0,150.74,150.87,150.71,150.85,3474.0
2021-08-06 15:30:00,150.87,151.0,150.87,151.0,5320.0,150.87,151.0,150.87,151.0,5320.0
2021-08-06 15:35:00,150.97,151.0,150.89,150.93,3422.0,150.97,151.0,150.89,150.93,3422.0
2021-08-06 15:40:00,150.94,150.99,150.9,150.97,7237.0,150.94,150.99,150.9,150.97,7237.0
2021-08-06 15:45:00,150.94,151.0,150.83,150.86,8707.0,150.94,151.0,150.83,150.86,8707.0
2021-08-06 15:50:00,150.85,151.02,150.84,151.02,8523.0,150.85,151.02,150.84,151.02,8523.0
2021-08-06 15:55:00,151.01,151.15,150.96,151.07,15330.0,151.01,151.15,150.96,151.07,15330.0
2021-08-09 09:30:00,150.98,151.44,150.9,151.23,18015.0,150.98,151.44,150.9,151.23,18015.0
2021-08-09 09:35:00,151.15,151.15,150.41,150.41,4825.0,151.15,151.15,150.41,150.41,4825.0
2021-08-09 09:40:00,150.42,150.91,150.4,150.56,6661.0,150.42,150.91,150.4,150.56,6661.0
2021-08-09 09:45:00,150.58,150.97,150.49,150.81,3900.0,150.58,150.97,150.49,150.81,3900.0
2021-08-09 09:50:00,150.93,151.11,150.93,151.06,3205.0,150.93,151.11,150.93,151.06,3205.0
2021-08-09 09:55:00,151.01,151.01,150.77,150.91,3800.0,151.01,151.01,150.77,150.91,3800.0
2021-08-09 10:00:00,150.66,150.67,150.55,150.61,600.0,150.66,150.67,150.55,150.61,600.0
2021-08-09 10:05:00,150.52,150.62,150.47,150.54,2450.0,150.52,150.62,150.47,150.54,2450.0
2021-08-09 10:10:00,150.58,150.85,150.58,150.81,4336.0,150.58,150.85,150.58,150.81,4336.0
2021-08-09 10:15:00,150.79,150.79,150.65,150.72,3600.0,150.79,150.79,150.65,150.72,3600.0
2021-08-09 10:20:00,150.69,150.87,150.66,150.82,1842.0,150.69,150.87,150.66,150.82,1842.0
2021-08-09 10:25:00,150.88,151.04,150.88,150.95,2100.0,150.88,151.04,150.88,150.95,2100.0
2021-08-09 10:30:00,151.07,151.17,151.02,151.02,1695.0,151.07,151.17,151.02,151.02,1695.0
2021-08-09 10:35:00,151.09,151.09,150.96,150.96,700.0,151.09,151.09,150.96,150.96,700.0
2021-08-09 10:40:00,151.02,151.07,150.79,150.83,3265.0,151.02,151.07,150.79,150.83,3265.0
2021-08-09 10:45:00,150.82,150.82,150.57,150.57,5549.0,150.82,150.82,150.57,150.57,5549.0
2021-08-09 10:50:00,150.53,150.66,150.45,150.66,4197.0,150.53,150.66,150.45,150.66,4197.0
2021-08-09 10:55:00,150.68,150.68,150.32,150.32,11242.0,150.68,150.68,150.32,150.32,11242.0
2021-08-09 11:00:00,150.35,150.68,150.32,150.52,2800.0,150.35,150.68,150.32,150.52,2800.0
2021-08-09 11:05:00,150.49,150.52,150.37,150.47,1900.0,150.49,150.52,150.37,150.47,1900.0
2021-08-09 11:10:00,150.46,150.48,150.15,150.15,2160.0,150.46,150.48,150.15,150.15,2160.0
2021-08-09 11:15:00,150.12,150.38,150.12,150.32,4324.0,150.12,150.38,150.12,150.32,4324.0
2021-08-09 11:20:00,150.29,150.41,150.28,150.31,2840.0,150.29,150.41,150.28,150.31,2840.0
2021-08-09 11:25:00,150.29,150.4,150.28,150.38,1300.0,150.29,150.4,150.28,150.38,1300.0
2021-08-09 11:30:00,150.48,150.48,150.36,150.36,2148.0,150.48,150.48,150.36,150.36,2148.0
2021-08-09 11:35:00,150.37,150.48,150.28,150.32,2215.0,150.37,150.48,150.28,150.32,2215.0
2021-08-09 11:40:00,150.32,150.48,150.32,150.48,1228.0,150.32,150.48,150.32,150.48,1228.0
2021-08-09 11:45:00,150.5,150.54,150.35,150.44,1070.0,150.5,150.54,150.35,150.44,1070.0
2021-08-09 11:50:00,150.37,150.47,150.37,150.43,1860.0,150.37,150.47,150.37,150.43,1860.0
2021-08-09 11:55:00,150.47,150.61,150.46,150.61,1130.0,150.47,150.61,150.46,150.61,1130.0
2021-08-09 12:00:00,150.63,150.83,150.63,150.81,1700.0,150.63,150.83,150.63,150.81,1700.0
2021-08-09 12:05:00,150.8,150.82,150.76,150.77,1100.0,150.8,150.82,150.76,150.77,1100.0
2021-08-09 12:10:00,150.79,150.81,150.64,150.64,1800.0,150.79,150.81,150.64,150.64,1800.0
2021-08-09 12:15:00,150.59,150.66,150.5,150.51,1737.0,150.59,150.66,150.5,150.51,1737.0
2021-08-09 12:20:00,150.5,150.51,150.44,150.48,1550.0,150.5,150.51,150.44,150.48,1550.0
2021-08-09 12:25:00,150.43,150.48,150.28,150.28,1600.0,150.43,150.48,150.28,150.28,1600.0
2021-08-09 12:30:00,150.3,150.37,150.27,150.27,1958.0,150.3,150.37,150.27,150.27,1958.0
2021-08-09 12:35:00,150.45,150.45,150.3,150.34,1000.0,150.45,150.45,150.3,150.34,1000.0
2021-08-09 12:40:00,150.3,150.33,150.26,150.3,2058.0,150.3,150.33,150.26,150.3,2058.0
2021-08-09 12:45:00,150.31,150.41,150.31,150.41,2943.0,150.31,150.41,150.31,150.41,2943.0
2021-08-09 12:50:00,150.4,150.47,150.36,150.47,2046.0,150.4,150.47,150.36,150.47,2046.0
2021-08-09 12:55:00,150.48,150.51,150.44,150.44,2058.0,150.48,150.51,150.44,150.44,2058.0
2021-08-09 13:00:00,150.45,150.47,150.41,150.44,1664.0,150.45,150.47,150.41,150.44,1664.0
2021-08-09 13:05:00,150.45,150.54,150.45,150.54,1900.0,150.45,150.54,150.45,150.54,1900.0
2021-08-09 13:10:00,150.52,150.57,150.52,150.55,1300.0,150.52,150.57,150.52,150.55,1300.0
2021-08-09 13:15:00,150.55,150.55,150.39,150.45,4414.0,150.55,150.55,150.39,150.45,4414.0
2021-08-09 13:20:00,150.42,150.48,150.42,150.46,952.0,150.42,150.48,150.42,150.46,952.0
2021-08-09 13:25:00,150.43,150.49,150.43,150.45,2722.0,150.43,150.49,150.43,150.45,2722.0
2021-08-09 13:30:00,150.44,150.51,150.41,150.48,1625.0,150.44,150.51,150.41,150.48,1625.0
2021-08-09 13:35:00,150.49,150.65,150.47,150.65,3084.0,150.49,150.65,150.47,150.65,3084.0
2021-08-09 13:40:00,150.65,150.7,150.65,150.69,1255.0,150.65,150.7,150.65,150.69,1255.0
2021-08-09 13:45:00,150.67,150.68,150.6,150.6,890.0,150.67,150.68,150.6,150.6,890.0
2021-08-09 13:50:00,150.62,150.62,150.54,150.56,1600.0,150.62,150.62,150.54,150.56,1600.0
2021-08-09 13:55:00,150.53,150.56,150.52,150.56,1600.0,150.53,150.56,150.52,150.56,1600.0
2021-08-09 14:00:00,150.56,150.61,150.56,150.56,700.0,150.56,150.61,150.56,150.56,700.0
2021-08-09 14:05:00,150.58,150.62,150.58,150.58,1000.0,150.58,150.62,150.58,150.58,1000.0
2021-08-09 14:10:00,150.59,150.6,150.53,150.53,1956.0,150.59,150.6,150.53,150.53,1956.0
2021-08-09 14:15:00,150.54,150.55,150.51,150.55,1504.0,150.54,150.55,150.51,150.55,1504.0
2021-08-09 14:20:00,150.58,150.6,150.56,150.57,1240.0,150.58,150.6,150.56,150.57,1240.0
2021-08-09 14:25:00,150.59,150.64,150.59,150.62,1149.0,150.59,150.64,150.59,150.62,1149.0
2021-08-09 14:30:00,150.67,150.77,150.67,150.77,2354.0,150.67,150.77,150.67,150.77,2354.0
2021-08-09 14:35:00,150.79,150.82,150.78,150.8,600.0,150.79,150.82,150.78,150.8,600.0
2021-08-09 14:40:00,150.81,150.82,150.65,150.69,2400.0,150.81,150.82,150.65,150.69,2400.0
2021-08-09 14:45:00,150.69,150.7,150.67,150.7,2900.0,150.69,150.7,150.67,150.7,2900.0
2021-08-09 14:50:00,150.69,150.69,150.61,150.63,2345.0,150.69,150.69,150.61,150.63,2345.0
2021-08-09 14:55:00,150.67,150.73,150.66,150.73,900.0,150.67,150.73,150.66,150.73,900.0
2021-08-09 15:00:00,150.69,150.78,150.69,150.78,1400.0,150.69,150.78,150.69,150.78,1400.0
2021-08-09 15:05:00,150.76,150.76,150.71,150.72,1842.0,150.76,150.76,150.71,150.72,1842.0
2021-08-09 15:10:00,150.71,150.72,150.66,150.72,1852.0,150.71,150.72,150.66,150.72,1852.0
2021-08-09 15:15:00,150.73,150.77,150.72,150.72,3569.0,150.73,150.77,150.72,150.72,3569.0
2021-08-09 15:20:00,150.72,150.74,150.65,150.69,2248.0,150.72,150.74,150.65,150.69,2248.0
2021-08-09 15:25:00,150.65,150.75,150.65,150.73,3472.0,150.65,150.75,150.65,150.73,3472.0
2021-08-09 15:30:00,150.75,150.81,150.7,150.73,2570.0,150.75,150.81,150.7,150.73,2570.0
2021-08-09 15:35:00,150.75,150.75,150.61,150.66,3799.0,150.75,150.75,150.61,150.66,3799.0
2021-08-09 15:40:00,150.63,150.65,150.54,150.58,2500.0,150.63,150.65,150.54,150.58,2500.0
2021-08-09 15:45:00,150.55,150.55,150.44,150.44,3703.0,150.55,150.55,150.44,150.44,3703.0
2021-08-09 15:50:00,150.38,150.44,150.29,150.36,7765.0,150.38,150.44,150.29,150.36,7765.0
2021-08-09 15:55:00,150.34,150.38,150.28,150.29,15258.0,150.34,150.38,150.28,150.29,15258.0
2021-08-10 09:30:00,151.32,151.6,151.15,151.2,25262.0,151.32,151.6,151.15,151.2,25262.0
2021-08-10 09:35:00,151.11,151.11,150.5,150.72,3623.0,151.11,151.11,150.5,150.72,3623.0
2021-08-10 09:40:00,150.75,150.75,150.4,150.51,1300.0,150.75,150.75,150.4,150.51,1300.0
2021-08-10 09:45:00,150.74,150.94,150.7,150.75,1700.0,150.74,150.94,150.7,150.75,1700.0
2021-08-10 09:50:00,150.91,151.0,150.71,150.91,4158.0,150.91,151.0,150.71,150.91,4158.0
2021-08-10 09:55:00,150.92,151.29,150.84,151.26,3215.0,150.92,151.29,150.84,151.26,3215.0
2021-08-10 10:00:00,151.33,151.45,151.18,151.29,4296.0,151.33,151.45,151.18,151.29,4296.0
2021-08-10 10:05:00,151.3,151.61,151.24,151.42,8389.0,151.3,151.61,151.24,151.42,8389.0
2021-08-10 10:10:00,151.34,151.35,151.12,151.15,3746.0,151.34,151.35,151.12,151.15,3746.0
2021-08-10 10:15:00,151.19,151.19,150.95,151.01,2297.0,151.19,151.19,150.95,151.01,2297.0
2021-08-10 10:20:00,151.05,151.1,150.79,150.97,3438.0,151.05,151.1,150.79,150.97,3438.0
2021-08-10 10:25:00,150.93,150.93,150.57,150.57,6200.0,150.93,150.93,150.57,150.57,6200.0
2021-08-10 10:30:00,150.53,150.53,149.66,149.81,8903.0,150.53,150.53,149.66,149.81,8903.0
2021-08-10 10:35:00,149.69,149.7,149.46,149.63,3521.0,149.69,149.7,149.46,149.63,3521.0
2021-08-10 10:40:00,149.6,149.6,148.7,148.98,10060.0,149.6,149.6,148.7,148.98,10060.0
2021-08-10 10:45:00,148.96,149.69,148.91,149.67,1839.0,148.96,149.69,148.91,149.67,1839.0
2021-08-10 10:50:00,149.55,149.55,149.06,149.23,1309.0,149.55,149.55,149.06,149.23,1309.0
2021-08-10 10:55:00,149.31,149.31,148.95,149.08,2383.0,149.31,149.31,148.95,149.08,2383.0
2021-08-10 11:00:00,149.07,149.07,148.8,148.97,2622.0,149.07,149.07,148.8,148.97,2622.0
2021-08-10 11:05:00,149.12,149.13,148.94,148.94,1716.0,149.12,149.13,148.94,148.94,1716.0
2021-08-10 11:10:00,149.08,149.09,148.73,148.78,2600.0,149.08,149.09,148.73,148.78,2600.0
2021-08-10 11:15:00,148.76,148.89,148.71,148.77,4611.0,148.76,148.89,148.71,148.77,4611.0
2021-08-10 11:20:00,148.77,149.32,148.76,149.24,33101.0,148.77,149.32,148.76,149.24,33101.0
2021-08-10 11:25:00,149.3,149.3,148.94,149.06,4033.0,149.3,149.3,148.94,149.06,4033.0
2021-08-10 11:30:00,148.98,149.3,148.95,149.28,3978.0,148.98,149.3,148.95,149.28,3978.0
2021-08-10 11:35:00,149.23,149.41,149.16,149.38,3130.0,149.23,149.41,149.16,149.38,3130.0
2021-08-10 11:40:00,149.45,149.45,149.29,149.31,1979.0,149.45,149.45,149.29,149.31,1979.0
2021-08-10 11:45:00,149.41,149.48,149.34,149.41,5690.0,149.41,149.48,149.34,149.41,5690.0
2021-08-10 11:50:00,149.41,149.45,149.36,149.39,2200.0,149.41,149.45,149.36,149.39,2200.0
2021-08-10 11:55:00,149.35,149.46,149.35,149.4,1647.0,149.35,149.46,149.35,149.4,1647.0
2021-08-10 12:00:00,149.4,149.56,149.39,149.46,13949.0,149.4,149.56,149.39,149.46,13949.0
2021-08-10 12:05:00,149.47,149.53,149.43,149.44,1472.0,149.47,149.53,149.43,149.44,1472.0
2021-08-10 12:10:00,149.42,149.51,149.42,149.5,4037.0,149.42,149.51,149.42,149.5,4037.0
2021-08-10 12:15:00,149.4,149.48,149.29,149.48,3066.0,149.4,149.48,149.29,149.48,3066.0
2021-08-10 12:20:00,149.45,149.68,149.45,149.61,3230.0,149.45,149.68,149.45,149.61,3230.0
2021-08-10 12:25:00,149.63,149.63,149.5,149.5,1366.0,149.63,149.63,149.5,149.5,1366.0
2021-08-10 12:30:00,149.38,149.38,149.06,149.06,1922.0,149.38,149.38,149.06,149.06,1922.0
2021-08-10 12:35:00,149.09,149.17,149.01,149.03,5264.0,149.09,149.17,149.01,149.03,5264.0
2021-08-10 12:40:00,149.1,149.1,149.03,149.03,400.0,149.1,149.1,149.03,149.03,400.0
2021-08-10 12:45:00,148.99,149.04,148.96,148.97,1771.0,148.99,149.04,148.96,148.97,1771.0
2021-08-10 12:50:00,148.99,148.99,148.94,148.94,1600.0,148.99,148.99,148.94,148.94,1600.0
2021-08-10 12:55:00,148.93,149.0,148.88,148.88,1200.0,148.93,149.0,148.88,148.88,1200.0
2021-08-10 13:00:00,148.9,149.02,148.88,148.88,1600.0,148.9,149.02,148.88,148.88,1600.0
2021-08-10 13:05:00,148.85,148.87,148.79,148.81,1374.0,148.85,148.87,148.79,148.81,1374.0
2021-08-10 13:10:00,148.79,148.86,148.73,148.78,1671.0,148.79,148.86,148.73,148.78,1671.0
2021-08-10 13:15:00,148.75,148.81,148.72,148.81,1260.0,148.75,148.81,148.72,148.81,1260.0
2021-08-10 13:20:00,148.74,148.74,148.53,148.53,4174.0,148.74,148.74,148.53,148.53,4174.0
2021-08-10 13:25:00,148.52,148.52,148.38,148.48,3421.0,148.52,148.52,148.38,148.48,3421.0
2021-08-10 13:30:00,148.35,148.49,148.33,148.34,2782.0,148.35,148.49,148.33,148.34,2782.0
2021-08-10 13:35:00,148.36,148.36,148.27,148.28,2758.0,148.36,148.36,148.27,148.28,2758.0
2021-08-10 13:40:00,148.26,148.32,148.23,148.28,1700.0,148.26,148.32,148.23,148.28,1700.0
2021-08-10 13:45:00,148.25,148.33,148.14,148.33,4107.0,148.25,148.33,148.14,148.33,4107.0
2021-08-10 13:50:00,148.28,148.41,148.28,148.41,1654.0,148.28,148.41,148.28,148.41,1654.0
2021-08-10 13:55:00,148.41,148.46,148.3,148.3,2540.0,148.41,148.46,148.3,148.3,2540.0
2021-08-10 14:00:00,148.31,148.44,148.14,148.14,3130.0,148.31,148.44,148.14,148.14,3130.0
2021-08-10 14:05:00,148.08,148.17,148.05,148.17,1116.0,148.08,148.17,148.05,148.17,1116.0
2021-08-10 14:10:00,148.1,148.24,148.01,148.24,2679.0,148.1,148.24,148.01,148.24,2679.0
2021-08-10 14:15:00,148.25,148.35,148.19,148.34,3289.0,148.25,148.35,148.19,148.34,3289.0
2021-08-10 14:20:00,148.36,148.62,148.3,148.62,3064.0,148.36,148.62,148.3,148.62,3064.0
2021-08-10 14:25:00,148.62,148.83,148.62,148.8,1313.0,148.62,148.83,148.62,148.8,1313.0
2021-08-10 14:30:00,148.8,148.88,148.79,148.86,1640.0,148.8,148.88,148.79,148.86,1640.0
2021-08-10 14:35:00,148.86,148.9,148.78,148.88,1310.0,148.86,148.9,148.78,148.88,1310.0
2021-08-10 14:40:00,148.87,148.87,148.79,148.86,1509.0,148.87,148.87,148.79,148.86,1509.0
2021-08-10 14:45:00,148.86,149.02,148.85,148.99,2260.0,148.86,149.02,148.85,148.99,2260.0
2021-08-10 14:50:00,148.9,148.94,148.85,148.86,815.0,148.9,148.94,148.85,148.86,815.0
2021-08-10 14:55:00,148.81,148.93,148.81,148.93,800.0,148.81,148.93,148.81,148.93,800.0
2021-08-10 15:00:00,148.94,149.02,148.94,148.99,5354.0,148.94,149.02,148.94,148.99,5354.0
2021-08-10 15:05:00,148.99,149.02,148.93,148.99,3336.0,148.99,149.02,148.93,148.99,3336.0
2021-08-10 15:10:00,149.0,149.03,148.95,149.03,2122.0,149.0,149.03,148.95,149.03,2122.0
2021-08-10 15:15:00,149.03,149.17,149.03,149.12,4872.0,149.03,149.17,149.03,149.12,4872.0
2021-08-10 15:20:00,149.11,149.18,149.09,149.18,2750.0,149.11,149.18,149.09,149.18,2750.0
2021-08-10 15:25:00,149.15,149.18,149.12,149.18,3037.0,149.15,149.18,149.12,149.18,3037.0
2021-08-10 15:30:00,149.22,149.22,149.12,149.17,5316.0,149.22,149.22,149.12,149.17,5316.0
2021-08-10 15:35:00,149.17,149.22,149.11,149.11,4390.0,149.17,149.22,149.11,149.11,4390.0
2021-08-10 15:40:00,149.11,149.18,149.01,149.04,3338.0,149.11,149.18,149.01,149.04,3338.0
2021-08-10 15:45:00,149.03,149.04,148.93,148.96,5958.0,149.03,149.04,148.93,148.96,5958.0
2021-08-10 15:50:00,148.94,148.98,148.76,148.77,25114.0,148.94,148.98,148.76,148.77,25114.0
2021-08-10 15:55:00,148.75,149.09,148.72,149.06,38751.0,148.75,149.09,148.72,149.06,38751.0
2021-08-11 09:30:00,149.92,150.63,149.5,150.63,12566.0,149.92,150.63,149.5,150.63,12566.0
2021-08-11 09:35:00,150.69,150.7,149.82,149.89,3130.0,150.69,150.7,149.82,149.89,3130.0
2021-08-11 09:40:00,150.03,150.06,149.75,149.84,1000.0,150.03,150.06,149.75,149.84,1000.0
2021-08-11 09:45:00,149.68,149.71,149.32,149.59,4629.0,149.68,149.71,149.32,149.59,4629.0
2021-08-11 09:50:00,149.61,149.83,149.51,149.79,3251.0,149.61,149.83,149.51,149.79,3251.0
2021-08-11 09:55:00,149.84,150.21,149.75,150.07,3657.0,149.84,150.21,149.75,150.07,3657.0
2021-08-11 10:00:00,149.99,150.29,149.87,150.29,4525.0,149.99,150.29,149.87,150.29,4525.0
2021-08-11 10:05:00,150.21,150.25,149.99,150.05,5041.0,150.21,150.25,149.99,150.05,5041.0
2021-08-11 10:10:00,150.01,150.01,149.6,149.6,6240.0,150.01,150.01,149.6,149.6,6240.0
2021-08-11 10:15:00,149.65,149.74,149.49,149.5,2660.0,149.65,149.74,149.49,149.5,2660.0
2021-08-11 10:20:00,149.43,149.62,149.42,149.62,1729.0,149.43,149.62,149.42,149.62,1729.0
2021-08-11 10:25:00,149.66,149.67,149.53,149.6,5338.0,149.66,149.67,149.53,149.6,5338.0
2021-08-11 10:30:00,149.61,149.78,149.49,149.77,5305.0,149.61,149.78,149.49,149.77,5305.0
2021-08-11 10:35:00,149.79,149.99,149.67,149.75,5854.0,149.79,149.99,149.67,149.75,5854.0
2021-08-11 10:40:00,149.76,150.0,149.72,149.94,4851.0,149.76,150.0,149.72,149.94,4851.0
2021-08-11 10:45:00,149.91,149.96,149.77,149.92,4158.0,149.91,149.96,149.77,149.92,4158.0
2021-08-11 10:50:00,149.9,149.98,149.69,149.77,9206.0,149.9,149.98,149.69,149.77,9206.0
2021-08-11 10:55:00,149.72,149.86,149.7,149.73,5541.0,149.72,149.86,149.7,149.73,5541.0
2021-08-11 11:00:00,149.72,149.84,149.1,149.11,7380.0,149.72,149.84,149.1,149.11,7380.0
2021-08-11 11:05:00,149.08,149.37,149.04,149.28,4789.0,149.08,149.37,149.04,149.28,4789.0
2021-08-11 11:10:00,149.24,149.55,149.24,149.48,11393.0,149.24,149.55,149.24,149.48,11393.0
2021-08-11 11:15:00,149.41,149.57,149.28,149.39,9628.0,149.41,149.57,149.28,149.39,9628.0
2021-08-11 11:20:00,149.42,149.62,149.42,149.6,2843.0,149.42,149.62,149.42,149.6,2843.0
2021-08-11 11:25:00,149.59,149.68,149.49,149.65,2643.0,149.59,149.68,149.49,149.65,2643.0
2021-08-11 11:30:00,149.65,149.73,149.63,149.73,3096.0,149.65,149.73,149.63,149.73,3096.0
2021-08-11 11:35:00,149.69,149.76,149.61,149.75,8947.0,149.69,149.76,149.61,149.75,8947.0
2021-08-11 11:40:00,149.76,149.76,149.41,149.49,1133.0,149.76,149.76,149.41,149.49,1133.0
2021-08-11 11:45:00,149.43,149.43,149.02,149.09,3501.0,149.43,149.43,149.02,149.09,3501.0
2021-08-11 11:50:00,148.94,149.22,148.94,149.22,1700.0,148.94,149.22,148.94,149.22,1700.0
2021-08-11 11:55:00,149.08,149.22,148.91,149.1,13814.0,149.08,149.22,148.91,149.1,13814.0
2021-08-11 12:00:00,149.06,149.4,149.04,149.35,13158.0,149.06,149.4,149.04,149.35,13158.0
2021-08-11 12:05:00,149.36,149.54,149.24,149.27,10154.0,149.36,149.54,149.24,149.27,10154.0
2021-08-11 12:10:00,149.24,149.28,148.65,149.28,32156.0,149.24,149.28,148.65,149.28,32156.0
2021-08-11 12:15:00,149.27,149.39,149.24,149.39,2659.0,149.27,149.39,149.24,149.39,2659.0
2021-08-11 12:20:00,149.38,149.46,149.3,149.39,1200.0,149.38,149.46,149.3,149.39,1200.0
2021-08-11 12:25:00,149.56,149.56,149.42,149.46,900.0,149.56,149.56,149.42,149.46,900.0
2021-08-11 12:30:00,149.48,149.54,149.46,149.54,1722.0,149.48,149.54,149.46,149.54,1722.0
2021-08-11 12:35:00,149.63,149.66,149.58,149.65,2360.0,149.63,149.66,149.58,149.65,2360.0
2021-08-11 12:40:00,149.64,149.72,149.59,149.72,1644.0,149.64,149.72,149.59,149.72,1644.0
2021-08-11 12:45:00,149.71,149.86,149.71,149.82,3275.0,149.71,149.86,149.71,149.82,3275.0
2021-08-11 12:50:00,149.76,149.76,149.54,149.59,1029.0,149.76,149.76,149.54,149.59,1029.0
2021-08-11 12:55:00,149.64,149.64,149.5,149.57,1200.0,149.64,149.64,149.5,149.57,1200.0
2021-08-11 13:00:00,149.58,149.88,149.57,149.8,5117.0,149.58,149.88,149.57,149.8,5117.0
2021-08-11 13:05:00,149.76,149.82,149.76,149.82,1674.0,149.76,149.82,149.76,149.82,1674.0
2021-08-11 13:10:00,149.84,149.89,149.83,149.86,2300.0,149.84,149.89,149.83,149.86,2300.0
2021-08-11 13:15:00,149.76,149.77,149.66,149.75,2800.0,149.76,149.77,149.66,149.75,2800.0
2021-08-11 13:20:00,149.76,149.94,149.76,149.92,2612.0,149.76,149.94,149.76,149.92,2612.0
2021-08-11 13:25:00,149.96,150.11,149.96,150.11,3007.0,149.96,150.11,149.96,150.11,3007.0
2021-08-11 13:30:00,150.04,150.06,149.91,149.98,2924.0,150.04,150.06,149.91,149.98,2924.0
2021-08-11 13:35:00,149.98,149.98,149.83,149.83,4283.0,149.98,149.98,149.83,149.83,4283.0
2021-08-11 13:40:00,149.83,149.86,149.77,149.86,7284.0,149.83,149.86,149.77,149.86,7284.0
2021-08-11 13:45:00,149.91,149.99,149.9,149.97,3391.0,149.91,149.99,149.9,149.97,3391.0
2021-08-11 13:50:00,149.95,150.06,149.9,150.02,1917.0,149.95,150.06,149.9,150.02,1917.0
2021-08-11 13:55:00,150.06,150.12,150.05,150.05,500.0,150.06,150.12,150.05,150.05,500.0
2021-08-11 14:00:00,149.98,150.25,149.98,150.22,1900.0,149.98,150.25,149.98,150.22,1900.0
2021-08-11 14:05:00,150.26,150.33,150.25,150.3,3440.0,150.26,150.33,150.25,150.3,3440.0
2021-08-11 14:10:00,150.25,150.28,150.22,150.28,910.0,150.25,150.28,150.22,150.28,910.0
2021-08-11 14:15:00,150.23,150.25,150.07,150.14,2630.0,150.23,150.25,150.07,150.14,2630.0
2021-08-11 14:20:00,150.13,150.22,150.0,150.2,5170.0,150.13,150.22,150.0,150.2,5170.0
2021-08-11 14:25:00,150.21,150.33,150.21,150.31,5254.0,150.21,150.33,150.21,150.31,5254.0
2021-08-11 14:30:00,150.3,150.43,150.3,150.42,3410.0,150.3,150.43,150.3,150.42,3410.0
2021-08-11 14:35:00,150.4,150.45,150.32,150.4,3742.0,150.4,150.45,150.32,150.4,3742.0
2021-08-11 14:40:00,150.43,150.5,150.39,150.39,2133.0,150.43,150.5,150.39,150.39,2133.0
2021-08-11 14:45:00,150.37,150.37,150.28,150.34,3640.0,150.37,150.37,150.28,150.34,3640.0
2021-08-11 14:50:00,150.33,150.38,150.24,150.28,2000.0,150.33,150.38,150.24,150.28,2000.0
2021-08-11 14:55:00,150.26,150.29,150.23,150.28,3954.0,150.26,150.29,150.23,150.28,3954.0
2021-08-11 15:00:00,150.3,150.38,150.27,150.35,5200.0,150.3,150.38,150.27,150.35,5200.0
2021-08-11 15:05:00,150.34,150.43,150.31,150.39,4335.0,150.34,150.43,150.31,150.39,4335.0
2021-08-11 15:10:00,150.36,150.44,150.34,150.34,2945.0,150.36,150.44,150.34,150.34,2945.0
2021-08-11 15:15:00,150.3,150.32,150.24,150.27,3358.0,150.3,150.32,150.24,150.27,3358.0
2021-08-11 15:20:00,150.26,150.38,150.26,150.37,4200.0,150.26,150.38,150.26,150.37,4200.0
2021-08-11 15:25:00,150.35,150.38,150.3,150.35,3101.0,150.35,150.38,150.3,150.35,3101.0
2021-08-11 15:30:00,150.33,150.46,150.32,150.38,6702.0,150.33,150.46,150.32,150.38,6702.0
2021-08-11 15:35:00,150.36,150.38,150.3,150.32,4394.0,150.36,150.38,150.3,150.32,4394.0
2021-08-11 15:40:00,150.33,150.42,150.27,150.39,14772.0,150.33,150.42,150.27,150.39,14772.0
2021-08-11 15:45:00,150.41,150.6,150.41,150.55,12116.0,150.41,150.6,150.41,150.55,12116.0
2021-08-11 15:50:00,150.53,150.6,150.48,150.5,15343.0,150.53,150.6,150.48,150.5,15343.0
2021-08-11 15:55:00,150.49,150.65,150.44,150.55,50039.0,150.49,150.65,150.44,150.55,50039.0
2021-08-12 09:30:00,149.7,150.53,149.25,150.11,29729.0,149.7,150.53,149.25,150.11,29729.0
2021-08-12 09:35:00,150.11,150.34,149.85,150.33,12156.0,150.11,150.34,149.85,150.33,12156.0
2021-08-12 09:40:00,150.14,150.39,150.1,150.39,6692.0,150.14,150.39,150.1,150.39,6692.0
2021-08-12 09:45:00,150.38,150.8,150.28,150.6,5026.0,150.38,150.8,150.28,150.6,5026.0
2021-08-12 09:50:00,150.53,150.67,150.39,150.57,7225.0,150.53,150.67,150.39,150.57,7225.0
2021-08-12 09:55:00,150.64,150.91,150.61,150.71,2319.0,150.64,150.91,150.61,150.71,2319.0
2021-08-12 10:00:00,150.57,150.78,150.38,150.69,6555.0,150.57,150.78,150.38,150.69,6555.0
2021-08-12 10:05:00,150.65,150.81,150.59,150.72,5000.0,150.65,150.81,150.59,150.72,5000.0
2021-08-12 10:10:00,150.67,151.13,150.55,151.13,9220.0,150.67,151.13,150.55,151.13,9220.0
2021-08-12 10:15:00,151.08,151.11,150.71,151.11,4928.0,151.08,151.11,150.71,151.11,4928.0
2021-08-12 10:20:00,151.28,151.33,151.19,151.3,1417.0,151.28,151.33,151.19,151.3,1417.0
2021-08-12 10:25:00,151.32,151.71,151.32,151.71,7842.0,151.32,151.71,151.32,151.71,7842.0
2021-08-12 10:30:00,151.7,151.91,151.67,151.83,4743.0,151.7,151.91,151.67,151.83,4743.0
2021-08-12 10:35:00,151.91,151.95,151.83,151.83,1500.0,151.91,151.95,151.83,151.83,1500.0
2021-08-12 10:40:00,151.96,151.96,151.87,151.9,2925.0,151.96,151.96,151.87,151.9,2925.0
2021-08-12 10:45:00,151.81,152.11,151.81,152.11,10262.0,151.81,152.11,151.81,152.11,10262.0
2021-08-12 10:50:00,152.2,152.6,152.2,152.56,6007.0,152.2,152.6,152.2,152.56,6007.0
2021-08-12 10:55:00,152.52,152.8,152.42,152.77,8850.0,152.52,152.8,152.42,152.77,8850.0
2021-08-12 11:00:00,152.8,152.94,152.6,152.61,16214.0,152.8,152.94,152.6,152.61,16214.0
2021-08-12 11:05:00,152.72,153.18,152.67,153.05,16733.0,152.72,153.18,152.67,153.05,16733.0
2021-08-12 11:10:00,153.0,153.0,152.49,152.57,5950.0,153.0,153.0,152.49,152.57,5950.0
2021-08-12 11:15:00,152.59,152.78,152.59,152.72,3653.0,152.59,152.78,152.59,152.72,3653.0
2021-08-12 11:20:00,152.69,152.83,152.43,152.57,41323.0,152.69,152.83,152.43,152.57,41323.0
2021-08-12 11:25:00,152.57,152.58,152.29,152.33,5798.0,152.57,152.58,152.29,152.33,5798.0
2021-08-12 11:30:00,152.38,152.54,152.25,152.48,10505.0,152.38,152.54,152.25,152.48,10505.0
2021-08-12 11:35:00,152.46,152.48,152.26,152.26,3012.0,152.46,152.48,152.26,152.26,3012.0
2021-08-12 11:40:00,152.25,152.4,152.25,152.31,2203.0,152.25,152.4,152.25,152.31,2203.0
2021-08-12 11:45:00,152.29,152.35,152.26,152.35,2651.0,152.29,152.35,152.26,152.35,2651.0
2021-08-12 11:50:00,152.37,152.5,152.37,152.43,10156.0,152.37,152.5,152.37,152.43,10156.0
2021-08-12 11:55:00,152.42,152.42,152.22,152.22,1708.0,152.42,152.42,152.22,152.22,1708.0
2021-08-12 12:00:00,152.21,152.21,151.9,151.9,3172.0,152.21,152.21,151.9,151.9,3172.0
2021-08-12 12:05:00,151.86,151.94,151.85,151.9,2349.0,151.86,151.94,151.85,151.9,2349.0
2021-08-12 12:10:00,151.86,152.08,151.86,152.03,3632.0,151.86,152.08,151.86,152.03,3632.0
2021-08-12 12:15:00,152.04,152.04,151.95,152.0,2980.0,152.04,152.04,151.95,152.0,2980.0
2021-08-12 12:20:00,151.99,151.99,151.83,151.87,6450.0,151.99,151.99,151.83,151.87,6450.0
2021-08-12 12:25:00,151.88,152.0,151.88,152.0,2789.0,151.88,152.0,151.88,152.0,2789.0
2021-08-12 12:30:00,152.0,152.14,152.0,152.14,2944.0,152.0,152.14,152.0,152.14,2944.0
2021-08-12 12:35:00,152.19,152.24,152.16,152.16,1321.0,152.19,152.24,152.16,152.16,1321.0
2021-08-12 12:40:00,152.12,152.12,151.96,152.0,680.0,152.12,152.12,151.96,152.0,680.0
2021-08-12 12:45:00,152.03,152.14,151.99,152.14,1589.0,152.03,152.14,151.99,152.14,1589.0
2021-08-12 12:50:00,152.13,152.13,152.06,152.09,1578.0,152.13,152.13,152.06,152.09,1578.0
2021-08-12 12:55:00,152.03,152.08,151.93,152.05,3735.0,152.03,152.08,151.93,152.05,3735.0
2021-08-12 13:00:00,152.04,152.1,151.93,152.1,3300.0,152.04,152.1,151.93,152.1,3300.0
2021-08-12 13:05:00,152.07,152.1,151.92,151.93,15717.0,152.07,152.1,151.92,151.93,15717.0
2021-08-12 13:10:00,151.92,152.0,151.87,151.87,5400.0,151.92,152.0,151.87,151.87,5400.0
2021-08-12 13:15:00,151.9,151.94,151.79,151.8,1825.0,151.9,151.94,151.79,151.8,1825.0
2021-08-12 13:20:00,151.79,151.91,151.79,151.83,1988.0,151.79,151.91,151.79,151.83,1988.0
2021-08-12 13:25:00,151.84,151.91,151.83,151.9,3841.0,151.84,151.91,151.83,151.9,3841.0
2021-08-12 13:30:00,151.93,152.0,151.92,151.97,1985.0,151.93,152.0,151.92,151.97,1985.0
2021-08-12 13:35:00,151.95,151.97,151.89,151.97,1645.0,151.95,151.97,151.89,151.97,1645.0
2021-08-12 13:40:00,151.97,151.97,151.88,151.88,7410.0,151.97,151.97,151.88,151.88,7410.0
2021-08-12 13:45:00,151.91,151.98,151.88,151.97,1900.0,151.91,151.98,151.88,151.97,1900.0
2021-08-12 13:50:00,151.96,152.07,151.91,152.0,7116.0,151.96,152.07,151.91,152.0,7116.0
2021-08-12 13:55:00,152.0,152.0,151.84,151.88,2300.0,152.0,152.0,151.84,151.88,2300.0
2021-08-12 14:00:00,151.86,151.86,151.77,151.77,1500.0,151.86,151.86,151.77,151.77,1500.0
2021-08-12 14:05:00,151.82,151.83,151.78,151.83,1625.0,151.82,151.83,151.78,151.83,1625.0
2021-08-12 14:10:00,151.82,151.86,151.79,151.86,2108.0,151.82,151.86,151.79,151.86,2108.0
2021-08-12 14:15:00,151.87,152.01,151.87,152.0,4147.0,151.87,152.01,151.87,152.0,4147.0
2021-08-12 14:20:00,152.0,152.02,151.97,151.98,3746.0,152.0,152.02,151.97,151.98,3746.0
2021-08-12 14:25:00,151.98,151.98,151.87,151.91,1618.0,151.98,151.98,151.87,151.91,1618.0
2021-08-12 14:30:00,151.92,152.05,151.91,152.03,2200.0,151.92,152.05,151.91,152.03,2200.0
2021-08-12 14:35:00,151.99,152.07,151.97,151.97,7050.0,151.99,152.07,151.97,151.97,7050.0
2021-08-12 14:40:00,151.98,152.19,151.98,152.16,3810.0,151.98,152.19,151.98,152.16,3810.0
2021-08-12 14:45:00,152.16,152.17,152.07,152.08,1400.0,152.16,152.17,152.07,152.08,1400.0
2021-08-12 14:50:00,152.07,152.13,152.05,152.08,2817.0,152.07,152.13,152.05,152.08,2817.0
2021-08-12 14:55:00,152.12,152.13,152.08,152.08,2451.0,152.12,152.13,152.08,152.08,2451.0
2021-08-12 15:00:00,152.11,152.14,152.04,152.04,2321.0,152.11,152.14,152.04,152.04,2321.0
2021-08-12 15:05:00,152.05,152.1,152.05,152.06,3049.0,152.05,152.1,152.05,152.06,3049.0
2021-08-12 15:10:00,152.07,152.26,152.07,152.25,3287.0,152.07,152.26,152.07,152.25,3287.0
2021-08-12 15:15:00,152.26,152.28,152.19,152.21,2045.0,152.26,152.28,152.19,152.21,2045.0
2021-08-12 15:20:00,152.21,152.28,152.2,152.21,4482.0,152.21,152.28,152.2,152.21,4482.0
2021-08-12 15:25:00,152.24,152.31,152.18,152.27,11912.0,152.24,152.31,152.18,152.27,11912.0
2021-08-12 15:30:00,152.23,152.26,152.11,152.18,5911.0,152.23,152.26,152.11,152.18,5911.0
2021-08-12 15:35:00,152.13,152.22,152.1,152.22,5992.0,152.13,152.22,152.1,152.22,5992.0
2021-08-12 15:40:00,152.21,152.22,152.15,152.16,6382.0,152.21,152.22,152.15,152.16,6382.0
2021-08-12 15:45:00,152.21,152.29,152.19,152.21,8370.0,152.21,152.29,152.19,152.21,8370.0
2021-08-12 15:50:00,152.22,152.39,152.05,152.38,25183.0,152.22,152.39,152.05,152.38,25183.0
2021-08-12 15:55:00,152.37,152.38,152.23,152.23,30330.0,152.37,152.38,152.23,152.23,30330.0
2021-08-13 09:30:00,152.32,152.63,152.19,152.44,17150.0,152.32,152.63,152.19,152.44,17150.0
2021-08-13 09:35:00,152.19,152.19,151.72,152.05,5377.0,152.19,152.19,151.72,152.05,5377.0
2021-08-13 09:40:00,152.06,152.3,151.92,151.94,6099.0,152.06,152.3,151.92,151.94,6099.0
2021-08-13 09:45:00,152.02,152.47,151.97,152.44,11823.0,152.02,152.47,151.97,152.44,11823.0
2021-08-13 09:50:00,152.49,152.68,152.46,152.53,6514.0,152.49,152.68,152.46,152.53,6514.0
2021-08-13 09:55:00,152.57,152.57,152.35,152.46,6301.0,152.57,152.57,152.35,152.46,6301.0
2021-08-13 10:00:00,152.41,152.55,152.14,152.42,4380.0,152.41,152.55,152.14,152.42,4380.0
2021-08-13 10:05:00,152.5,152.78,152.47,152.71,7381.0,152.5,152.78,152.47,152.71,7381.0
2021-08-13 10:10:00,152.78,152.85,152.48,152.71,6428.0,152.78,152.85,152.48,152.71,6428.0
2021-08-13 10:15:00,152.81,153.12,152.79,153.07,7060.0,152.81,153.12,152.79,153.07,7060.0
2021-08-13 10:20:00,153.05,153.25,153.02,153.17,3402.0,153.05,153.25,153.02,153.17,3402.0
2021-08-13 10:25:00,153.28,153.33,153.13,153.14,6344.0,153.28,153.33,153.13,153.14,6344.0
2021-08-13 10:30:00,153.11,153.16,152.88,152.95,2500.0,153.11,153.16,152.88,152.95,2500.0
2021-08-13 10:35:00,152.93,152.94,152.72,152.93,4329.0,152.93,152.94,152.72,152.93,4329.0
2021-08-13 10:40:00,152.85,152.85,152.56,152.59,1717.0,152.85,152.85,152.56,152.59,1717.0
2021-08-13 10:45:00,152.61,152.9,152.61,152.9,2417.0,152.61,152.9,152.61,152.9,2417.0
2021-08-13 10:50:00,152.87,152.87,152.64,152.73,7393.0,152.87,152.87,152.64,152.73,7393.0
2021-08-13 10:55:00,152.75,152.82,152.63,152.8,4475.0,152.75,152.82,152.63,152.8,4475.0
2021-08-13 11:00:00,152.69,152.83,152.69,152.73,2900.0,152.69,152.83,152.69,152.73,2900.0
2021-08-13 11:05:00,152.74,152.82,152.48,152.71,5368.0,152.74,152.82,152.48,152.71,5368.0
2021-08-13 11:10:00,152.77,152.84,152.65,152.75,10762.0,152.77,152.84,152.65,152.75,10762.0
2021-08-13 11:15:00,152.77,152.77,152.61,152.69,4304.0,152.77,152.77,152.61,152.69,4304.0
2021-08-13 11:20:00,152.67,152.83,152.61,152.83,5961.0,152.67,152.83,152.61,152.83,5961.0
2021-08-13 11:25:00,152.78,152.79,152.66,152.67,3881.0,152.78,152.79,152.66,152.67,3881.0
2021-08-13 11:30:00,152.74,152.8,152.67,152.67,2713.0,152.74,152.8,152.67,152.67,2713.0
2021-08-13 11:35:00,152.66,152.74,152.61,152.71,2340.0,152.66,152.74,152.61,152.71,2340.0
2021-08-13 11:40:00,152.7,152.81,152.7,152.81,3100.0,152.7,152.81,152.7,152.81,3100.0
2021-08-13 11:45:00,152.82,152.85,152.64,152.68,2565.0,152.82,152.85,152.64,152.68,2565.0
2021-08-13 11:50:00,152.62,152.73,152.59,152.65,2575.0,152.62,152.73,152.59,152.65,2575.0
2021-08-13 11:55:00,152.67,152.67,152.58,152.62,1869.0,152.67,152.67,152.58,152.62,1869.0
2021-08-13 12:00:00,152.66,152.71,152.54,152.55,3177.0,152.66,152.71,152.54,152.55,3177.0
2021-08-13 12:05:00,152.53,152.71,152.53,152.71,3527.0,152.53,152.71,152.53,152.71,3527.0
2021-08-13 12:10:00,152.76,152.87,152.76,152.87,9802.0,152.76,152.87,152.76,152.87,9802.0
2021-08-13 12:15:00,152.85,152.85,152.7,152.72,3901.0,152.85,152.85,152.7,152.72,3901.0
2021-08-13 12:20:00,152.74,152.75,152.68,152.68,1900.0,152.74,152.75,152.68,152.68,1900.0
2021-08-13 12:25:00,152.64,152.68,152.57,152.67,2700.0,152.64,152.68,152.57,152.67,2700.0
2021-08-13 12:30:00,152.67,152.69,152.56,152.56,2895.0,152.67,152.69,152.56,152.56,2895.0
2021-08-13 12:35:00,152.56,152.56,152.35,152.37,3694.0,152.56,152.56,152.35,152.37,3694.0
2021-08-13 12:40:00,152.41,152.43,152.37,152.41,1400.0,152.41,152.43,152.37,152.41,1400.0
2021-08-13 12:45:00,152.44,152.53,152.42,152.53,4624.0,152.44,152.53,152.42,152.53,4624.0
2021-08-13 12:50:00,152.5,152.5,152.36,152.39,3801.0,152.5,152.5,152.36,152.39,3801.0
2021-08-13 12:55:00,152.45,152.61,152.45,152.6,1836.0,152.45,152.61,152.45,152.6,1836.0
2021-08-13 13:00:00,152.58,152.58,152.39,152.41,5908.0,152.58,152.58,152.39,152.41,5908.0
2021-08-13 13:05:00,152.42,152.46,152.39,152.41,2416.0,152.42,152.46,152.39,152.41,2416.0
2021-08-13 13:10:00,152.42,152.51,152.4,152.45,3100.0,152.42,152.51,152.4,152.45,3100.0
2021-08-13 13:15:00,152.4,152.42,152.4,152.41,978.0,152.4,152.42,152.4,152.41,978.0
2021-08-13 13:20:00,152.41,152.42,152.38,152.41,3400.0,152.41,152.42,152.38,152.41,3400.0
2021-08-13 13:25:00,152.44,152.49,152.44,152.48,2108.0,152.44,152.49,152.44,152.48,2108.0
2021-08-13 13:30:00,152.48,152.49,152.45,152.46,2715.0,152.48,152.49,152.45,152.46,2715.0
2021-08-13 13:35:00,152.5,152.65,152.49,152.63,5760.0,152.5,152.65,152.49,152.63,5760.0
2021-08-13 13:40:00,152.64,152.64,152.49,152.5,3500.0,152.64,152.64,152.49,152.5,3500.0
2021-08-13 13:45:00,152.5,152.6,152.47,152.54,4332.0,152.5,152.6,152.47,152.54,4332.0
2021-08-13 13:50:00,152.53,152.58,152.52,152.56,2000.0,152.53,152.58,152.52,152.56,2000.0
2021-08-13 13:55:00,152.57,152.63,152.55,152.62,2925.0,152.57,152.63,152.55,152.62,2925.0
2021-08-13 14:00:00,152.58,152.64,152.58,152.64,3062.0,152.58,152.64,152.58,152.64,3062.0
2021-08-13 14:05:00,152.62,152.66,152.58,152.65,2890.0,152.62,152.66,152.58,152.65,2890.0
2021-08-13 14:10:00,152.62,152.62,152.55,152.57,1690.0,152.62,152.62,152.55,152.57,1690.0
2021-08-13 14:15:00,152.61,152.64,152.59,152.59,1766.0,152.61,152.64,152.59,152.59,1766.0
2021-08-13 14:20:00,152.58,152.59,152.51,152.56,2700.0,152.58,152.59,152.51,152.56,2700.0
2021-08-13 14:25:00,152.56,152.57,152.47,152.47,3409.0,152.56,152.57,152.47,152.47,3409.0
2021-08-13 14:30:00,152.48,152.53,152.47,152.52,3140.0,152.48,152.53,152.47,152.52,3140.0
2021-08-13 14:35:00,152.55,152.57,152.5,152.51,3859.0,152.55,152.57,152.5,152.51,3859.0
2021-08-13 14:40:00,152.53,152.53,152.5,152.53,4535.0,152.53,152.53,152.5,152.53,4535.0
2021-08-13 14:45:00,152.54,152.59,152.54,152.57,1500.0,152.54,152.59,152.54,152.57,1500.0
2021-08-13 14:50:00,152.58,152.61,152.53,152.59,3377.0,152.58,152.61,152.53,152.59,3377.0
2021-08-13 14:55:00,152.62,152.62,152.55,152.56,2600.0,152.62,152.62,152.55,152.56,2600.0
2021-08-13 15:00:00,152.57,152.6,152.56,152.6,1200.0,152.57,152.6,152.56,152.6,1200.0
2021-08-13 15:05:00,152.62,152.69,152.62,152.66,2830.0,152.62,152.69,152.62,152.66,2830.0
2021-08-13 15:10:00,152.7,152.74,152.66,152.67,3376.0,152.7,152.74,152.66,152.67,3376.0
2021-08-13 15:15:00,152.68,152.7,152.66,152.66,2200.0,152.68,152.7,152.66,152.66,2200.0
2021-08-13 15:20:00,152.66,152.66,152.61,152.61,1175.0,152.66,152.66,152.61,152.61,1175.0
2021-08-13 15:25:00,152.59,152.7,152.58,152.69,3753.0,152.59,152.7,152.58,152.69,3753.0
2021-08-13 15:30:00,152.69,152.76,152.69,152.74,5463.0,152.69,152.76,152.69,152.74,5463.0
2021-08-13 15:35:00,152.75,152.86,152.74,152.82,6793.0,152.75,152.86,152.74,152.82,6793.0
2021-08-13 15:40:00,152.83,152.87,152.79,152.86,7031.0,152.83,152.87,152.79,152.86,7031.0
2021-08-13 15:45:00,152.86,152.93,152.82,152.85,7770.0,152.86,152.93,152.82,152.85,7770.0
2021-08-13 15:50:00,152.86,152.88,152.42,152.52,21530.0,152.86,152.88,152.42,152.52,21530.0
2021-08-13 15:55:00,152.54,152.69,152.31,152.68,70990.0,152.54,152.69,152.31,152.68,70990.0
2021-08-16 09:30:00,152.21,152.82,152.21,152.43,19876.0,152.21,152.82,152.21,152.43,19876.0
2021-08-16 09:35:00,152.55,152.72,152.26,152.7,4177.0,152.55,152.72,152.26,152.7,4177.0
2021-08-16 09:40:00,152.7,152.7,152.09,152.18,3420.0,152.7,152.7,152.09,152.18,3420.0
2021-08-16 09:45:00,152.2,152.6,152.2,152.42,3300.0,152.2,152.6,152.2,152.42,3300.0
2021-08-16 09:50:00,152.4,152.5,152.13,152.18,6880.0,152.4,152.5,152.13,152.18,6880.0
2021-08-16 09:55:00,152.09,152.31,151.97,151.97,7426.0,152.09,152.31,151.97,151.97,7426.0
2021-08-16 10:00:00,151.92,151.92,151.67,151.81,5006.0,151.92,151.92,151.67,151.81,5006.0
2021-08-16 10:05:00,151.75,151.79,151.44,151.59,4379.0,151.75,151.79,151.44,151.59,4379.0
2021-08-16 10:10:00,151.6,151.8,151.59,151.71,6735.0,151.6,151.8,151.59,151.71,6735.0
2021-08-16 10:15:00,151.61,151.61,150.78,150.93,5476.0,151.61,151.61,150.78,150.93,5476.0
2021-08-16 10:20:00,150.84,151.44,150.84,151.44,2086.0,150.84,151.44,150.84,151.44,2086.0
2021-08-16 10:25:00,151.34,151.73,151.33,151.73,4310.0,151.34,151.73,151.33,151.73,4310.0
2021-08-16 10:30:00,151.42,151.85,151.32,151.76,13531.0,151.42,151.85,151.32,151.76,13531.0
2021-08-16 10:35:00,151.73,151.8,151.31,151.31,2864.0,151.73,151.8,151.31,151.31,2864.0
2021-08-16 10:40:00,151.36,151.36,151.08,151.28,6000.0,151.36,151.36,151.08,151.28,6000.0
2021-08-16 10:45:00,151.24,151.38,151.14,151.38,2900.0,151.24,151.38,151.14,151.38,2900.0
2021-08-16 10:50:00,151.41,151.41,150.9,151.01,2752.0,151.41,151.41,150.9,151.01,2752.0
2021-08-16 10:55:00,151.03,151.13,150.79,150.9,6952.0,151.03,151.13,150.79,150.9,6952.0
2021-08-16 11:00:00,150.94,151.35,150.94,151.13,5112.0,150.94,151.35,150.94,151.13,5112.0
2021-08-16 11:05:00,151.09,151.22,150.87,151.14,5200.0,151.09,151.22,150.87,151.14,5200.0
2021-08-16 11:10:00,151.01,151.01,150.82,150.98,2728.0,151.01,151.01,150.82,150.98,2728.0
2021-08-16 11:15:00,151.02,151.19,151.02,151.12,4300.0,151.02,151.19,151.02,151.12,4300.0
2021-08-16 11:20:00,151.16,151.22,150.96,150.99,2006.0,151.16,151.22,150.96,150.99,2006.0
2021-08-16 11:25:00,150.93,151.09,150.93,151.01,2073.0,150.93,151.09,150.93,151.01,2073.0
2021-08-16 11:30:00,151.04,151.18,151.02,151.18,4787.0,151.04,151.18,151.02,151.18,4787.0
2021-08-16 11:35:00,151.22,151.28,151.14,151.25,7301.0,151.22,151.28,151.14,151.25,7301.0
2021-08-16 11:40:00,151.25,151.44,151.19,151.24,4544.0,151.25,151.44,151.19,151.24,4544.0
2021-08-16 11:45:00,151.25,151.37,151.15,151.15,20274.0,151.25,151.37,151.15,151.15,20274.0
2021-08-16 11:50:00,151.19,151.28,150.95,150.95,8700.0,151.19,151.28,150.95,150.95,8700.0
2021-08-16 11:55:00,150.96,150.98,150.84,150.92,2390.0,150.96,150.98,150.84,150.92,2390.0
2021-08-16 12:00:00,150.97,151.03,150.9,150.95,2228.0,150.97,151.03,150.9,150.95,2228.0
2021-08-16 12:05:00,150.96,151.03,150.96,151.02,3700.0,150.96,151.03,150.96,151.02,3700.0
2021-08-16 12:10:00,151.08,151.28,151.08,151.24,3206.0,151.08,151.28,151.08,151.24,3206.0
2021-08-16 12:15:00,151.22,151.34,151.22,151.23,3017.0,151.22,151.34,151.22,151.23,3017.0
2021-08-16 12:20:00,151.23,151.28,151.2,151.21,3213.0,151.23,151.28,151.2,151.21,3213.0
2021-08-16 12:25:00,151.2,151.24,151.12,151.15,2400.0,151.2,151.24,151.12,151.15,2400.0
2021-08-16 12:30:00,151.08,151.1,150.94,151.0,4876.0,151.08,151.1,150.94,151.0,4876.0
2021-08-16 12:35:00,150.99,150.99,150.83,150.83,1226.0,150.99,150.99,150.83,150.83,1226.0
2021-08-16 12:40:00,150.81,150.95,150.81,150.94,1600.0,150.81,150.95,150.81,150.94,1600.0
2021-08-16 12:45:00,150.99,151.11,150.99,151.1,3112.0,150.99,151.11,150.99,151.1,3112.0
2021-08-16 12:50:00,151.18,151.23,151.18,151.19,800.0,151.18,151.23,151.18,151.19,800.0
2021-08-16 12:55:00,151.3,151.34,151.27,151.29,900.0,151.3,151.34,151.27,151.29,900.0
2021-08-16 13:00:00,151.32,151.41,151.28,151.41,2000.0,151.32,151.41,151.28,151.41,2000.0
2021-08-16 13:05:00,151.38,151.44,151.36,151.41,2484.0,151.38,151.44,151.36,151.41,2484.0
2021-08-16 13:10:00,151.34,151.37,151.28,151.32,2200.0,151.34,151.37,151.28,151.32,2200.0
2021-08-16 13:15:00,151.37,151.37,151.17,151.18,2088.0,151.37,151.37,151.17,151.18,2088.0
2021-08-16 13:20:00,151.19,151.47,151.19,151.44,3018.0,151.19,151.47,151.19,151.44,3018.0
2021-08-16 13:25:00,151.43,151.57,151.42,151.51,3301.0,151.43,151.57,151.42,151.51,3301.0
2021-08-16 13:30:00,151.52,151.59,151.48,151.59,4511.0,151.52,151.59,151.48,151.59,4511.0
2021-08-16 13:35:00,151.57,151.6,151.55,151.56,3237.0,151.57,151.6,151.55,151.56,3237.0
2021-08-16 13:40:00,151.61,151.64,151.49,151.53,4533.0,151.61,151.64,151.49,151.53,4533.0
2021-08-16 13:45:00,151.55,151.62,151.51,151.62,2424.0,151.55,151.62,151.51,151.62,2424.0
2021-08-16 13:50:00,151.6,151.63,151.48,151.5,4134.0,151.6,151.63,151.48,151.5,4134.0
2021-08-16 13:55:00,151.51,151.6,151.51,151.57,1597.0,151.51,151.6,151.51,151.57,1597.0
2021-08-16 14:00:00,151.53,151.58,151.48,151.56,1800.0,151.53,151.58,151.48,151.56,1800.0
2021-08-16 14:05:00,151.54,151.72,151.54,151.63,1315.0,151.54,151.72,151.54,151.63,1315.0
2021-08-16 14:10:00,151.63,151.67,151.63,151.63,1605.0,151.63,151.67,151.63,151.63,1605.0
2021-08-16 14:15:00,151.61,151.64,151.58,151.61,3238.0,151.61,151.64,151.58,151.61,3238.0
2021-08-16 14:20:00,151.61,151.61,151.53,151.53,1491.0,151.61,151.61,151.53,151.53,1491.0
2021-08-16 14:25:00,151.49,151.51,151.44,151.51,1900.0,151.49,151.51,151.44,151.51,1900.0
2021-08-16 14:30:00,151.52,151.55,151.51,151.55,609.0,151.52,151.55,151.51,151.55,609.0
2021-08-16 14:35:00,151.59,151.59,151.54,151.55,812.0,151.59,151.59,151.54,151.55,812.0
2021-08-16 14:40:00,151.55,151.61,151.54,151.58,2584.0,151.55,151.61,151.54,151.58,2584.0
2021-08-16 14:45:00,151.56,151.65,151.53,151.64,6265.0,151.56,151.65,151.53,151.64,6265.0
2021-08-16 14:50:00,151.64,151.68,151.6,151.61,2840.0,151.64,151.68,151.6,151.61,2840.0
2021-08-16 14:55:00,151.58,151.59,151.53,151.55,2360.0,151.58,151.59,151.53,151.55,2360.0
2021-08-16 15:00:00,151.55,151.62,151.54,151.61,5410.0,151.55,151.62,151.54,151.61,5410.0
2021-08-16 15:05:00,151.6,151.62,151.5,151.56,2800.0,151.6,151.62,151.5,151.56,2800.0
2021-08-16 15:10:00,151.58,151.64,151.58,151.61,4433.0,151.58,151.64,151.58,151.61,4433.0
2021-08-16 15:15:00,151.64,151.69,151.62,151.69,4099.0,151.64,151.69,151.62,151.69,4099.0
2021-08-16 15:20:00,151.69,151.79,151.67,151.78,4508.0,151.69,151.79,151.67,151.78,4508.0
2021-08-16 15:25:00,151.8,151.85,151.76,151.81,4645.0,151.8,151.85,151.76,151.81,4645.0
2021-08-16 15:30:00,151.86,151.87,151.78,151.81,5393.0,151.86,151.87,151.78,151.81,5393.0
2021-08-16 15:35:00,151.8,151.83,151.74,151.74,8171.0,151.8,151.83,151.74,151.74,8171.0
2021-08-16 15:40:00,151.75,151.75,151.68,151.69,6008.0,151.75,151.75,151.68,151.69,6008.0
2021-08-16 15:45:00,151.68,151.75,151.63,151.7,12171.0,151.68,151.75,151.63,151.7,12171.0
2021-08-16 15:50:00,151.71,151.86,151.71,151.74,20828.0,151.71,151.86,151.71,151.74,20828.0
2021-08-16 15:55:00,151.75,151.9,151.75,151.85,25380.0,151.75,151.9,151.75,151.85,25380.0
2021-08-17 09:30:00,151.27,151.51,150.37,150.78,20108.0,151.27,151.51,150.37,150.78,20108.0
2021-08-17 09:35:00,150.48,150.93,150.21,150.93,13056.0,150.48,150.93,150.21,150.93,13056.0
2021-08-17 09:40:00,150.52,150.76,150.22,150.55,5759.0,150.52,150.76,150.22,150.55,5759.0
2021-08-17 09:45:00,150.35,150.43,150.26,150.42,4859.0,150.35,150.43,150.26,150.42,4859.0
2021-08-17 09:50:00,150.35,150.51,149.52,149.58,10512.0,150.35,150.51,149.52,149.58,10512.0
2021-08-17 09:55:00,149.58,150.0,149.46,149.86,5282.0,149.58,150.0,149.46,149.86,5282.0
2021-08-17 10:00:00,149.56,149.86,149.47,149.59,32750.0,149.56,149.86,149.47,149.59,32750.0
2021-08-17 10:05:00,149.56,149.89,149.46,149.69,11415.0,149.56,149.89,149.46,149.69,11415.0
2021-08-17 10:10:00,149.58,149.76,149.29,149.68,5332.0,149.58,149.76,149.29,149.68,5332.0
2021-08-17 10:15:00,149.64,149.67,149.39,149.5,6204.0,149.64,149.67,149.39,149.5,6204.0
2021-08-17 10:20:00,149.46,149.46,149.12,149.31,7116.0,149.46,149.46,149.12,149.31,7116.0
2021-08-17 10:25:00,149.22,149.81,149.22,149.58,2800.0,149.22,149.81,149.22,149.58,2800.0
2021-08-17 10:30:00,149.54,149.68,149.45,149.45,3654.0,149.54,149.68,149.45,149.45,3654.0
2021-08-17 10:35:00,149.47,150.04,149.47,149.98,4387.0,149.47,150.04,149.47,149.98,4387.0
2021-08-17 10:40:00,149.94,150.4,149.94,150.36,3517.0,149.94,150.4,149.94,150.36,3517.0
2021-08-17 10:45:00,150.36,150.51,150.34,150.42,7011.0,150.36,150.51,150.34,150.42,7011.0
2021-08-17 10:50:00,150.44,150.5,150.29,150.37,5356.0,150.44,150.5,150.29,150.37,5356.0
2021-08-17 10:55:00,150.36,150.37,149.98,150.06,4337.0,150.36,150.37,149.98,150.06,4337.0
2021-08-17 11:00:00,150.12,150.15,149.72,149.78,5021.0,150.12,150.15,149.72,149.78,5021.0
2021-08-17 11:05:00,149.61,149.83,149.52,149.74,3270.0,149.61,149.83,149.52,149.74,3270.0
2021-08-17 11:10:00,149.68,149.68,149.39,149.68,5300.0,149.68,149.68,149.39,149.68,5300.0
2021-08-17 11:15:00,149.75,149.76,149.31,149.74,2192.0,149.75,149.76,149.31,149.74,2192.0
2021-08-17 11:20:00,149.63,149.63,149.49,149.55,3997.0,149.63,149.63,149.49,149.55,3997.0
2021-08-17 11:25:00,149.51,149.51,149.21,149.29,4193.0,149.51,149.51,149.21,149.29,4193.0
2021-08-17 11:30:00,149.23,149.49,149.19,149.49,2357.0,149.23,149.49,149.19,149.49,2357.0
2021-08-17 11:35:00,149.62,149.62,149.47,149.47,700.0,149.62,149.62,149.47,149.47,700.0
2021-08-17 11:40:00,149.35,149.44,149.3,149.4,3224.0,149.35,149.44,149.3,149.4,3224.0
2021-08-17 11:45:00,149.49,149.61,149.42,149.61,2737.0,149.49,149.61,149.42,149.61,2737.0
2021-08-17 11:50:00,149.58,149.58,149.23,149.27,4142.0,149.58,149.58,149.23,149.27,4142.0
2021-08-17 11:55:00,149.23,149.26,148.97,149.1,2881.0,149.23,149.26,148.97,149.1,2881.0
2021-08-17 12:00:00,149.06,149.1,148.97,148.98,2913.0,149.06,149.1,148.97,148.98,2913.0
2021-08-17 12:05:00,148.99,149.36,148.99,149.36,2630.0,148.99,149.36,148.99,149.36,2630.0
2021-08-17 12:10:00,149.28,149.44,149.09,149.44,1200.0,149.28,149.44,149.09,149.44,1200.0
2021-08-17 12:15:00,149.36,149.4,149.26,149.37,3387.0,149.36,149.4,149.26,149.37,3387.0
2021-08-17 12:20:00,149.45,149.53,149.35,149.42,1822.0,149.45,149.53,149.35,149.42,1822.0
2021-08-17 12:25:00,149.48,149.84,149.45,149.8,1108.0,149.48,149.84,149.45,149.8,1108.0
2021-08-17 12:30:00,149.81,149.83,149.52,149.52,2852.0,149.81,149.83,149.52,149.52,2852.0
2021-08-17 12:35:00,149.56,149.61,149.39,149.46,4615.0,149.56,149.61,149.39,149.46,4615.0
2021-08-17 12:40:00,149.45,149.48,149.28,149.48,1750.0,149.45,149.48,149.28,149.48,1750.0
2021-08-17 12:45:00,149.51,149.51,149.28,149.35,2465.0,149.51,149.51,149.28,149.35,2465.0
2021-08-17 12:50:00,149.34,149.56,149.27,149.39,2036.0,149.34,149.56,149.27,149.39,2036.0
2021-08-17 12:55:00,149.35,149.35,149.13,149.28,2900.0,149.35,149.35,149.13,149.28,2900.0
2021-08-17 13:00:00,149.24,149.51,149.2,149.29,2762.0,149.24,149.51,149.2,149.29,2762.0
2021-08-17 13:05:00,149.28,149.56,149.28,149.51,4256.0,149.28,149.56,149.28,149.51,4256.0
2021-08-17 13:10:00,149.47,149.57,149.45,149.47,2584.0,149.47,149.57,149.45,149.47,2584.0
2021-08-17 13:15:00,149.53,149.53,149.32,149.32,2015.0,149.53,149.53,149.32,149.32,2015.0
2021-08-17 13:20:00,149.3,149.49,149.3,149.34,3423.0,149.3,149.49,149.3,149.34,3423.0
2021-08-17 13:25:00,149.39,149.66,149.28,149.64,3616.0,149.39,149.66,149.28,149.64,3616.0
2021-08-17 13:30:00,149.63,149.63,149.48,149.55,2193.0,149.63,149.63,149.48,149.55,2193.0
2021-08-17 13:35:00,149.51,149.51,149.26,149.3,2903.0,149.51,149.51,149.26,149.3,2903.0
2021-08-17 13:40:00,149.32,149.32,149.23,149.26,2607.0,149.32,149.32,149.23,149.26,2607.0
2021-08-17 13:45:00,149.23,149.25,149.14,149.21,2030.0,149.23,149.25,149.14,149.21,2030.0
2021-08-17 13:50:00,149.25,149.43,149.14,149.29,2690.0,149.25,149.43,149.14,149.29,2690.0
2021-08-17 13:55:00,149.3,149.47,149.27,149.47,2100.0,149.3,149.47,149.27,149.47,2100.0
2021-08-17 14:00:00,149.5,149.74,149.5,149.63,3107.0,149.5,149.74,149.5,149.63,3107.0
2021-08-17 14:05:00,149.62,149.71,149.57,149.67,2561.0,149.62,149.71,149.57,149.67,2561.0
2021-08-17 14:10:00,149.68,149.72,149.58,149.67,2800.0,149.68,149.72,149.58,149.67,2800.0
2021-08-17 14:15:00,149.69,149.69,149.61,149.62,1865.0,149.69,149.69,149.61,149.62,1865.0
2021-08-17 14:20:00,149.66,149.66,149.48,149.58,3704.0,149.66,149.66,149.48,149.58,3704.0
2021-08-17 14:25:00,149.59,149.59,149.51,149.55,2135.0,149.59,149.59,149.51,149.55,2135.0
2021-08-17 14:30:00,149.58,149.63,149.45,149.52,3706.0,149.58,149.63,149.45,149.52,3706.0
2021-08-17 14:35:00,149.52,149.52,149.3,149.32,3399.0,149.52,149.52,149.3,149.32,3399.0
2021-08-17 14:40:00,149.31,149.4,149.31,149.38,2839.0,149.31,149.4,149.31,149.38,2839.0
2021-08-17 14:45:00,149.36,149.54,149.31,149.47,4913.0,149.36,149.54,149.31,149.47,4913.0
2021-08-17 14:50:00,149.47,149.56,149.39,149.41,2773.0,149.47,149.56,149.39,149.41,2773.0
2021-08-17 14:55:00,149.32,149.61,149.29,149.54,7336.0,149.32,149.61,149.29,149.54,7336.0
2021-08-17 15:00:00,149.56,149.74,149.56,149.74,3477.0,149.56,149.74,149.56,149.74,3477.0
2021-08-17 15:05:00,149.75,149.78,149.66,149.77,3878.0,149.75,149.78,149.66,149.77,3878.0
2021-08-17 15:10:00,149.79,149.88,149.7,149.74,5788.0,149.79,149.88,149.7,149.74,5788.0
2021-08-17 15:15:00,149.69,149.74,149.63,149.73,5397.0,149.69,149.74,149.63,149.73,5397.0
2021-08-17 15:20:00,149.71,149.8,149.62,149.63,4934.0,149.71,149.8,149.62,149.63,4934.0
2021-08-17 15:25:00,149.68,149.68,149.57,149.64,3450.0,149.68,149.68,149.57,149.64,3450.0
2021-08-17 15:30:00,149.66,149.75,149.54,149.56,9025.0,149.66,149.75,149.54,149.56,9025.0
2021-08-17 15:35:00,149.55,149.65,149.42,149.42,8285.0,149.55,149.65,149.42,149.42,8285.0
2021-08-17 15:40:00,149.39,149.47,149.31,149.42,9127.0,149.39,149.47,149.31,149.42,9127.0
2021-08-17 15:45:00,149.37,149.46,149.29,149.38,6577.0,149.37,149.46,149.29,149.38,6577.0
2021-08-17 15:50:00,149.4,149.57,149.29,149.31,22069.0,149.4,149.57,149.29,149.31,22069.0
2021-08-17 15:55:00,149.35,149.64,149.34,149.59,49955.0,149.35,149.64,149.34,149.59,49955.0
2021-08-18 09:30:00,149.08,149.5,148.67,149.19,26389.0,149.08,149.5,148.67,149.19,26389.0
2021-08-18 09:35:00,149.14,149.42,148.99,149.35,3900.0,149.14,149.42,148.99,149.35,3900.0
2021-08-18 09:40:00,149.43,149.55,149.1,149.15,2836.0,149.43,149.55,149.1,149.15,2836.0
2021-08-18 09:45:00,149.28,149.34,148.98,149.03,4000.0,149.28,149.34,148.98,149.03,4000.0
2021-08-18 09:50:00,149.09,149.4,148.95,149.33,7514.0,149.09,149.4,148.95,149.33,7514.0
2021-08-18 09:55:00,149.36,149.59,149.32,149.39,7212.0,149.36,149.59,149.32,149.39,7212.0
2021-08-18 10:00:00,149.43,149.43,148.79,148.87,9471.0,149.43,149.43,148.79,148.87,9471.0
2021-08-18 10:05:00,148.9,149.11,148.86,148.92,9090.0,148.9,149.11,148.86,148.92,9090.0
2021-08-18 10:10:00,148.97,149.2,148.75,149.2,4087.0,148.97,149.2,148.75,149.2,4087.0
2021-08-18 10:15:00,149.21,149.35,149.14,149.35,5166.0,149.21,149.35,149.14,149.35,5166.0
2021-08-18 10:20:00,149.28,149.35,149.15,149.35,3619.0,149.28,149.35,149.15,149.35,3619.0
2021-08-18 10:25:00,149.31,149.31,149.03,149.22,2705.0,149.31,149.31,149.03,149.22,2705.0
2021-08-18 10:30:00,149.26,149.37,149.15,149.34,6400.0,149.26,149.37,149.15,149.34,6400.0
2021-08-18 10:35:00,149.36,149.36,149.12,149.12,4035.0,149.36,149.36,149.12,149.12,4035.0
2021-08-18 10:40:00,149.15,149.17,148.72,148.86,12073.0,149.15,149.17,148.72,148.86,12073.0
2021-08-18 10:45:00,148.67,148.84,148.61,148.84,5009.0,148.67,148.84,148.61,148.84,5009.0
2021-08-18 10:50:00,148.84,149.13,148.84,149.09,5675.0,148.84,149.13,148.84,149.09,5675.0
2021-08-18 10:55:00,149.08,149.09,148.86,149.05,4209.0,149.08,149.09,148.86,149.05,4209.0
2021-08-18 11:00:00,149.0,149.05,148.94,148.94,5952.0,149.0,149.05,148.94,148.94,5952.0
2021-08-18 11:05:00,148.96,149.13,148.95,149.05,6276.0,148.96,149.13,148.95,149.05,6276.0
2021-08-18 11:10:00,149.06,149.09,148.89,149.0,9019.0,149.06,149.09,148.89,149.0,9019.0
2021-08-18 11:15:00,148.98,149.02,148.88,148.94,4408.0,148.98,149.02,148.88,148.94,4408.0
2021-08-18 11:20:00,148.92,149.06,148.91,148.92,5221.0,148.92,149.06,148.91,148.92,5221.0
2021-08-18 11:25:00,148.94,149.07,148.89,148.9,3955.0,148.94,149.07,148.89,148.9,3955.0
2021-08-18 11:30:00,148.9,148.9,148.72,148.8,6657.0,148.9,148.9,148.72,148.8,6657.0
2021-08-18 11:35:00,148.79,149.02,148.64,148.96,8668.0,148.79,149.02,148.64,148.96,8668.0
2021-08-18 11:40:00,148.92,149.15,148.92,149.13,3301.0,148.92,149.15,148.92,149.13,3301.0
2021-08-18 11:45:00,149.25,149.28,149.15,149.17,3445.0,149.25,149.28,149.15,149.17,3445.0
2021-08-18 11:50:00,149.21,149.22,149.01,149.03,5451.0,149.21,149.22,149.01,149.03,5451.0
2021-08-18 11:55:00,149.05,149.13,149.03,149.06,4016.0,149.05,149.13,149.03,149.06,4016.0
2021-08-18 12:00:00,149.06,149.21,149.0,149.21,4796.0,149.06,149.21,149.0,149.21,4796.0
2021-08-18 12:05:00,149.21,149.41,149.21,149.41,3269.0,149.21,149.41,149.21,149.41,3269.0
2021-08-18 12:10:00,149.41,149.46,149.33,149.42,4495.0,149.41,149.46,149.33,149.42,4495.0
2021-08-18 12:15:00,149.38,149.38,149.3,149.3,3958.0,149.38,149.38,149.3,149.3,3958.0
2021-08-18 12:20:00,149.33,149.34,149.25,149.31,5000.0,149.33,149.34,149.25,149.31,5000.0
2021-08-18 12:25:00,149.19,149.22,149.07,149.07,4574.0,149.19,149.22,149.07,149.07,4574.0
2021-08-18 12:30:00,149.15,149.36,149.12,149.32,8097.0,149.15,149.36,149.12,149.32,8097.0
2021-08-18 12:35:00,149.32,149.39,149.3,149.39,3719.0,149.32,149.39,149.3,149.39,3719.0
2021-08-18 12:40:00,149.38,149.43,149.33,149.35,3196.0,149.38,149.43,149.33,149.35,3196.0
2021-08-18 12:45:00,149.31,149.36,149.29,149.3,2968.0,149.31,149.36,149.29,149.3,2968.0
2021-08-18 12:50:00,149.3,149.35,149.25,149.27,2673.0,149.3,149.35,149.25,149.27,2673.0
2021-08-18 12:55:00,149.26,149.3,149.21,149.28,2396.0,149.26,149.3,149.21,149.28,2396.0
2021-08-18 13:00:00,149.3,149.34,149.22,149.23,2698.0,149.3,149.34,149.22,149.23,2698.0
2021-08-18 13:05:00,149.27,149.28,149.17,149.25,4034.0,149.27,149.28,149.17,149.25,4034.0
2021-08-18 13:10:00,149.25,149.34,149.23,149.33,4080.0,149.25,149.34,149.23,149.33,4080.0
2021-08-18 13:15:00,149.32,149.37,149.22,149.24,3893.0,149.32,149.37,149.22,149.24,3893.0
2021-08-18 13:20:00,149.23,149.26,149.14,149.19,3932.0,149.23,149.26,149.14,149.19,3932.0
2021-08-18 13:25:00,149.15,149.23,149.05,149.14,7295.0,149.15,149.23,149.05,149.14,7295.0
2021-08-18 13:30:00,149.13,149.23,149.12,149.2,4700.0,149.13,149.23,149.12,149.2,4700.0
2021-08-18 13:35:00,149.17,149.27,149.15,149.26,3644.0,149.17,149.27,149.15,149.26,3644.0
2021-08-18 13:40:00,149.26,149.33,149.26,149.33,3790.0,149.26,149.33,149.26,149.33,3790.0
2021-08-18 13:45:00,149.3,149.34,149.26,149.28,3462.0,149.3,149.34,149.26,149.28,3462.0
2021-08-18 13:50:00,149.27,149.45,149.27,149.43,2753.0,149.27,149.45,149.27,149.43,2753.0
2021-08-18 13:55:00,149.43,149.45,149.34,149.34,2700.0,149.43,149.45,149.34,149.34,2700.0
2021-08-18 14:00:00,149.36,149.69,149.32,149.69,6351.0,149.36,149.69,149.32,149.69,6351.0
2021-08-18 14:05:00,149.69,149.69,149.43,149.46,4433.0,149.69,149.69,149.43,149.46,4433.0
2021-08-18 14:10:00,149.49,149.49,148.86,149.02,8319.0,149.49,149.49,148.86,149.02,8319.0
2021-08-18 14:15:00,148.99,148.99,148.75,148.95,4574.0,148.99,148.99,148.75,148.95,4574.0
2021-08-18 14:20:00,149.0,149.3,148.87,149.24,4172.0,149.0,149.3,148.87,149.24,4172.0
2021-08-18 14:25:00,149.35,149.44,149.3,149.39,6500.0,149.35,149.44,149.3,149.39,6500.0
2021-08-18 14:30:00,149.37,149.57,149.37,149.49,8104.0,149.37,149.57,149.37,149.49,8104.0
2021-08-18 14:35:00,149.52,149.57,149.37,149.41,3768.0,149.52,149.57,149.37,149.41,3768.0
2021-08-18 14:40:00,149.45,149.45,149.33,149.44,7356.0,149.45,149.45,149.33,149.44,7356.0
2021-08-18 14:45:00,149.43,149.43,149.29,149.36,3700.0,149.43,149.43,149.29,149.36,3700.0
2021-08-18 14:50:00,149.35,149.43,149.32,149.33,3449.0,149.35,149.43,149.32,149.33,3449.0
2021-08-18 14:55:00,149.34,149.46,149.34,149.43,4401.0,149.34,149.46,149.34,149.43,4401.0
2021-08-18 15:00:00,149.42,149.44,149.15,149.2,3736.0,149.42,149.44,149.15,149.2,3736.0
2021-08-18 15:05:00,149.24,149.29,149.22,149.25,2891.0,149.24,149.29,149.22,149.25,2891.0
2021-08-18 15:10:00,149.18,149.4,149.18,149.38,3531.0,149.18,149.4,149.18,149.38,3531.0
2021-08-18 15:15:00,149.36,149.41,149.33,149.37,4604.0,149.36,149.41,149.33,149.37,4604.0
2021-08-18 15:20:00,149.38,149.38,149.29,149.33,4420.0,149.38,149.38,149.29,149.33,4420.0
2021-08-18 15:25:00,149.36,149.42,149.09,149.12,12455.0,149.36,149.42,149.09,149.12,12455.0
2021-08-18 15:30:00,149.11,149.11,148.85,148.85,8773.0,149.11,149.11,148.85,148.85,8773.0
2021-08-18 15:35:00,148.78,148.93,148.78,148.83,7633.0,148.78,148.93,148.78,148.83,7633.0
2021-08-18 15:40:00,148.86,148.92,148.8,148.84,6505.0,148.86,148.92,148.8,148.84,6505.0
2021-08-18 15:45:00,148.83,148.87,148.35,148.39,11039.0,148.83,148.87,148.35,148.39,11039.0
2021-08-18 15:50:00,148.29,148.31,148.0,148.16,30582.0,148.29,148.31,148.0,148.16,30582.0
2021-08-18 15:55:00,148.17,148.17,147.89,148.0,53640.0,148.17,148.17,147.89,148.0,53640.0
2021-08-19 09:30:00,147.27,149.59,147.22,149.52,71302.0,147.27,149.59,147.22,149.52,71302.0
2021-08-19 09:35:00,149.62,150.0,149.44,149.78,29772.0,149.62,150.0,149.44,149.78,29772.0
2021-08-19 09:40:00,149.95,150.38,149.91,150.2,8318.0,149.95,150.38,149.91,150.2,8318.0
2021-08-19 09:45:00,150.2,150.32,149.59,149.97,3951.0,150.2,150.32,149.59,149.97,3951.0
2021-08-19 09:50:00,150.18,150.5,150.18,150.39,8936.0,150.18,150.5,150.18,150.39,8936.0
2021-08-19 09:55:00,150.44,150.51,150.22,150.46,3783.0,150.44,150.51,150.22,150.46,3783.0
2021-08-19 10:00:00,150.57,151.12,150.57,150.78,12043.0,150.57,151.12,150.57,150.78,12043.0
2021-08-19 10:05:00,150.8,150.89,150.6,150.66,4901.0,150.8,150.89,150.6,150.66,4901.0
2021-08-19 10:10:00,150.65,150.7,150.52,150.67,7088.0,150.65,150.7,150.52,150.67,7088.0
2021-08-19 10:15:00,150.72,151.12,150.59,150.96,19392.0,150.72,151.12,150.59,150.96,19392.0
2021-08-19 10:20:00,150.99,151.31,150.98,151.21,6153.0,150.99,151.31,150.98,151.21,6153.0
2021-08-19 10:25:00,151.25,151.47,151.1,151.47,27100.0,151.25,151.47,151.1,151.47,27100.0
2021-08-19 10:30:00,151.45,151.45,151.18,151.31,4391.0,151.45,151.45,151.18,151.31,4391.0
2021-08-19 10:35:00,151.39,151.39,151.15,151.15,6805.0,151.39,151.39,151.15,151.15,6805.0
2021-08-19 10:40:00,151.17,151.33,150.97,151.02,10610.0,151.17,151.33,150.97,151.02,10610.0
2021-08-19 10:45:00,151.02,151.08,150.88,151.02,3018.0,151.02,151.08,150.88,151.02,3018.0
2021-08-19 10:50:00,151.24,151.68,151.12,151.62,7341.0,151.24,151.68,151.12,151.62,7341.0
2021-08-19 10:55:00,151.65,151.88,151.65,151.88,16253.0,151.65,151.88,151.65,151.88,16253.0
2021-08-19 11:00:00,151.94,152.45,151.93,152.38,16392.0,151.94,152.45,151.93,152.38,16392.0
2021-08-19 11:05:00,152.48,152.53,152.29,152.38,8955.0,152.48,152.53,152.29,152.38,8955.0
2021-08-19 11:10:00,152.45,152.84,152.45,152.74,17965.0,152.45,152.84,152.45,152.74,17965.0
2021-08-19 11:15:00,152.81,152.94,152.72,152.88,7861.0,152.81,152.94,152.72,152.88,7861.0
2021-08-19 11:20:00,152.84,153.17,152.84,153.17,9446.0,152.84,153.17,152.84,153.17,9446.0
2021-08-19 11:25:00,153.2,153.2,152.81,152.82,6870.0,153.2,153.2,152.81,152.82,6870.0
2021-08-19 11:30:00,152.84,152.9,152.55,152.65,3662.0,152.84,152.9,152.55,152.65,3662.0
2021-08-19 11:35:00,152.73,152.92,152.69,152.88,2033.0,152.73,152.92,152.69,152.88,2033.0
2021-08-19 11:40:00,152.79,153.12,152.79,153.12,5077.0,152.79,153.12,152.79,153.12,5077.0
2021-08-19 11:45:00,153.15,153.68,153.15,153.65,18659.0,153.15,153.68,153.15,153.65,18659.0
2021-08-19 11:50:00,153.63,153.64,153.45,153.49,4542.0,153.63,153.64,153.45,153.49,4542.0
2021-08-19 11:55:00,153.53,153.92,153.53,153.82,20658.0,153.53,153.92,153.53,153.82,20658.0
2021-08-19 12:00:00,153.82,153.95,153.72,153.88,4235.0,153.82,153.95,153.72,153.88,4235.0
2021-08-19 12:05:00,153.92,153.92,153.46,153.5,17342.0,153.92,153.92,153.46,153.5,17342.0
2021-08-19 12:10:00,153.54,153.75,153.54,153.6,3277.0,153.54,153.75,153.54,153.6,3277.0
2021-08-19 12:15:00,153.57,153.73,153.38,153.4,6925.0,153.57,153.73,153.38,153.4,6925.0
2021-08-19 12:20:00,153.4,153.4,153.02,153.27,4528.0,153.4,153.4,153.02,153.27,4528.0
2021-08-19 12:25:00,153.31,153.48,153.29,153.48,5226.0,153.31,153.48,153.29,153.48,5226.0
2021-08-19 12:30:00,153.49,153.61,153.37,153.61,4502.0,153.49,153.61,153.37,153.61,4502.0
2021-08-19 12:35:00,153.69,153.89,153.61,153.86,4611.0,153.69,153.89,153.61,153.86,4611.0
2021-08-19 12:40:00,153.86,153.98,153.76,153.76,4388.0,153.86,153.98,153.76,153.76,4388.0
2021-08-19 12:45:00,153.78,153.79,153.49,153.63,3768.0,153.78,153.79,153.49,153.63,3768.0
2021-08-19 12:50:00,153.7,153.71,153.49,153.64,27113.0,153.7,153.71,153.49,153.64,27113.0
2021-08-19 12:55:00,153.75,153.9,153.61,153.65,5595.0,153.75,153.9,153.61,153.65,5595.0
2021-08-19 13:00:00,153.6,153.6,153.38,153.42,3233.0,153.6,153.6,153.38,153.42,3233.0
2021-08-19 13:05:00,153.41,153.46,153.16,153.19,6300.0,153.41,153.46,153.16,153.19,6300.0
2021-08-19 13:10:00,153.16,153.48,153.15,153.45,17522.0,153.16,153.48,153.15,153.45,17522.0
2021-08-19 13:15:00,153.43,153.52,153.33,153.44,3300.0,153.43,153.52,153.33,153.44,3300.0
2021-08-19 13:20:00,153.46,153.5,153.27,153.41,4451.0,153.46,153.5,153.27,153.41,4451.0
2021-08-19 13:25:00,153.41,153.58,153.24,153.55,16612.0,153.41,153.58,153.24,153.55,16612.0
2021-08-19 13:30:00,153.55,153.59,153.43,153.5,4790.0,153.55,153.59,153.43,153.5,4790.0
2021-08-19 13:35:00,153.46,153.46,153.22,153.27,5350.0,153.46,153.46,153.22,153.27,5350.0
2021-08-19 13:40:00,153.3,153.66,153.3,153.66,12219.0,153.3,153.66,153.3,153.66,12219.0
2021-08-19 13:45:00,153.66,153.67,153.49,153.51,2752.0,153.66,153.67,153.49,153.51,2752.0
2021-08-19 13:50:00,153.57,153.62,153.51,153.53,6324.0,153.57,153.62,153.51,153.53,6324.0
2021-08-19 13:55:00,153.49,153.49,153.36,153.38,2214.0,153.49,153.49,153.36,153.38,2214.0
2021-08-19 14:00:00,153.41,153.54,153.27,153.33,6718.0,153.41,153.54,153.27,153.33,6718.0
2021-08-19 14:05:00,153.35,153.41,153.05,153.13,8892.0,153.35,153.41,153.05,153.13,8892.0
2021-08-19 14:10:00,153.11,153.15,152.97,153.06,8017.0,153.11,153.15,152.97,153.06,8017.0
2021-08-19 14:15:00,153.01,153.25,152.95,153.22,5771.0,153.01,153.25,152.95,153.22,5771.0
2021-08-19 14:20:00,153.18,153.24,153.15,153.2,8109.0,153.18,153.24,153.15,153.2,8109.0
2021-08-19 14:25:00,153.2,153.23,152.7,152.7,10148.0,153.2,153.23,152.7,152.7,10148.0
2021-08-19 14:30:00,152.67,152.68,152.48,152.68,5846.0,152.67,152.68,152.48,152.68,5846.0
2021-08-19 14:35:00,152.69,152.95,152.68,152.9,3686.0,152.69,152.95,152.68,152.9,3686.0
2021-08-19 14:40:00,152.84,153.02,152.73,152.83,7617.0,152.84,153.02,152.73,152.83,7617.0
2021-08-19 14:45:00,152.81,152.93,152.66,152.9,3747.0,152.81,152.93,152.66,152.9,3747.0
2021-08-19 14:50:00,152.84,153.1,152.71,153.0,18576.0,152.84,153.1,152.71,153.0,18576.0
2021-08-19 14:55:00,153.06,153.29,152.96,153.29,6707.0,153.06,153.29,152.96,153.29,6707.0
2021-08-19 15:00:00,153.35,153.7,153.35,153.67,5195.0,153.35,153.7,153.35,153.67,5195.0
2021-08-19 15:05:00,153.64,153.83,153.57,153.74,9144.0,153.64,153.83,153.57,153.74,9144.0
2021-08-19 15:10:00,153.75,153.81,153.6,153.64,6218.0,153.75,153.81,153.6,153.64,6218.0
2021-08-19 15:15:00,153.66,153.7,153.55,153.55,5920.0,153.66,153.7,153.55,153.55,5920.0
2021-08-19 15:20:00,153.56,153.6,153.5,153.57,6655.0,153.56,153.6,153.5,153.57,6655.0
2021-08-19 15:25:00,153.59,153.77,153.53,153.69,7341.0,153.59,153.77,153.53,153.69,7341.0
2021-08-19 15:30:00,153.6,153.78,153.6,153.68,8348.0,153.6,153.78,153.6,153.68,8348.0
2021-08-19 15:35:00,153.71,153.8,153.53,153.56,11714.0,153.71,153.8,153.53,153.56,11714.0
2021-08-19 15:40:00,153.59,153.6,153.37,153.56,11252.0,153.59,153.6,153.37,153.56,11252.0
2021-08-19 15:45:00,153.56,153.56,153.38,153.44,15758.0,153.56,153.56,153.38,153.44,15758.0
2021-08-19 15:50:00,153.48,153.58,153.25,153.4,26822.0,153.48,153.58,153.25,153.4,26822.0
2021-08-19 15:55:00,153.35,153.36,153.09,153.32,46324.0,153.35,153.36,153.09,153.32,46324.0
2021-08-20 09:30:00,152.95,153.41,152.38,152.78,48047.0,152.95,153.41,152.38,152.78,48047.0
2021-08-20 09:35:00,152.81,152.86,152.31,152.78,11952.0,152.81,152.86,152.31,152.78,11952.0
2021-08-20 09:40:00,152.9,153.51,152.82,153.43,10906.0,152.9,153.51,152.82,153.43,10906.0
2021-08-20 09:45:00,153.48,154.19,153.45,153.78,21275.0,153.48,154.19,153.45,153.78,21275.0
2021-08-20 09:50:00,153.77,154.43,153.77,154.34,10572.0,153.77,154.43,153.77,154.34,10572.0
2021-08-20 09:55:00,154.35,154.39,154.14,154.38,13285.0,154.35,154.39,154.14,154.38,13285.0
2021-08-20 10:00:00,154.35,154.6,154.15,154.59,22529.0,154.35,154.6,154.15,154.59,22529.0
2021-08-20 10:05:00,154.67,154.7,154.46,154.5,13917.0,154.67,154.7,154.46,154.5,13917.0
2021-08-20 10:10:00,154.54,154.68,154.28,154.31,9850.0,154.54,154.68,154.28,154.31,9850.0
2021-08-20 10:15:00,154.35,154.65,154.35,154.65,8444.0,154.35,154.65,154.35,154.65,8444.0
2021-08-20 10:20:00,154.7,154.93,154.68,154.84,20160.0,154.7,154.93,154.68,154.84,20160.0
2021-08-20 10:25:00,154.87,154.94,154.61,154.94,16166.0,154.87,154.94,154.61,154.94,16166.0
2021-08-20 10:30:00,154.99,155.2,154.71,154.74,28380.0,154.99,155.2,154.71,154.74,28380.0
2021-08-20 10:35:00,154.71,155.17,154.59,155.04,11725.0,154.71,155.17,154.59,155.04,11725.0
2021-08-20 10:40:00,155.12,155.28,154.92,155.25,9040.0,155.12,155.28,154.92,155.25,9040.0
2021-08-20 10:45:00,155.28,155.34,155.09,155.18,7710.0,155.28,155.34,155.09,155.18,7710.0
2021-08-20 10:50:00,155.16,155.32,154.87,155.25,9686.0,155.16,155.32,154.87,155.25,9686.0
2021-08-20 10:55:00,155.27,155.33,154.86,154.86,19326.0,155.27,155.33,154.86,154.86,19326.0
2021-08-20 11:00:00,154.84,154.84,154.55,154.64,14594.0,154.84,154.84,154.55,154.64,14594.0
2021-08-20 11:05:00,154.64,154.76,154.58,154.58,10054.0,154.64,154.76,154.58,154.58,10054.0
2021-08-20 11:10:00,154.53,154.69,154.44,154.66,3839.0,154.53,154.69,154.44,154.66,3839.0
2021-08-20 11:15:00,154.64,154.68,154.5,154.5,5814.0,154.64,154.68,154.5,154.5,5814.0
2021-08-20 11:20:00,154.62,154.75,154.58,154.7,13091.0,154.62,154.75,154.58,154.7,13091.0
2021-08-20 11:25:00,154.76,154.8,154.48,154.69,16392.0,154.76,154.8,154.48,154.69,16392.0
2021-08-20 11:30:00,154.7,155.2,154.7,155.18,8836.0,154.7,155.2,154.7,155.18,8836.0
2021-08-20 11:35:00,155.15,155.24,154.91,154.91,8992.0,155.15,155.24,154.91,154.91,8992.0
2021-08-20 11:40:00,154.94,155.0,154.7,154.82,8032.0,154.94,155.0,154.7,154.82,8032.0
2021-08-20 11:45:00,154.85,155.0,154.75,154.81,11675.0,154.85,155.0,154.75,154.81,11675.0
2021-08-20 11:50:00,154.86,154.94,154.69,154.69,6810.0,154.86,154.94,154.69,154.69,6810.0
2021-08-20 11:55:00,154.64,154.95,154.64,154.92,20942.0,154.64,154.95,154.64,154.92,20942.0
2021-08-20 12:00:00,154.9,155.01,154.85,154.98,8797.0,154.9,155.01,154.85,154.98,8797.0
2021-08-20 12:05:00,154.97,155.06,154.89,154.97,4856.0,154.97,155.06,154.89,154.97,4856.0
2021-08-20 12:10:00,154.94,154.96,154.85,154.91,6817.0,154.94,154.96,154.85,154.91,6817.0
2021-08-20 12:15:00,154.92,155.31,154.92,155.19,5506.0,154.92,155.31,154.92,155.19,5506.0
2021-08-20 12:20:00,155.21,155.27,155.21,155.25,5500.0,155.21,155.27,155.21,155.25,5500.0
2021-08-20 12:25:00,155.27,155.44,155.25,155.41,6419.0,155.27,155.44,155.25,155.41,6419.0
2021-08-20 12:30:00,155.44,155.75,155.43,155.61,9145.0,155.44,155.75,155.43,155.61,9145.0
2021-08-20 12:35:00,155.62,155.77,155.61,155.72,4800.0,155.62,155.77,155.61,155.72,4800.0
2021-08-20 12:40:00,155.76,155.8,155.71,155.77,2800.0,155.76,155.8,155.71,155.77,2800.0
2021-08-20 12:45:00,155.75,155.85,155.74,155.81,2950.0,155.75,155.85,155.74,155.81,2950.0
2021-08-20 12:50:00,155.8,155.99,155.78,155.97,6256.0,155.8,155.99,155.78,155.97,6256.0
2021-08-20 12:55:00,155.97,155.99,155.84,155.86,7597.0,155.97,155.99,155.84,155.86,7597.0
2021-08-20 13:00:00,155.86,155.86,155.59,155.59,3998.0,155.86,155.86,155.59,155.59,3998.0
2021-08-20 13:05:00,155.59,155.65,155.5,155.61,9008.0,155.59,155.65,155.5,155.61,9008.0
2021-08-20 13:10:00,155.62,155.75,155.61,155.75,3107.0,155.62,155.75,155.61,155.75,3107.0
2021-08-20 13:15:00,155.75,155.93,155.73,155.93,5839.0,155.75,155.93,155.73,155.93,5839.0
2021-08-20 13:20:00,155.95,155.95,155.78,155.85,5575.0,155.95,155.95,155.78,155.85,5575.0
2021-08-20 13:25:00,155.85,155.96,155.83,155.84,3845.0,155.85,155.96,155.83,155.84,3845.0
2021-08-20 13:30:00,155.84,155.87,155.75,155.81,2925.0,155.84,155.87,155.75,155.81,2925.0
2021-08-20 13:35:00,155.81,155.81,155.71,155.75,5255.0,155.81,155.81,155.71,155.75,5255.0
2021-08-20 13:40:00,155.74,155.8,155.74,155.8,3873.0,155.74,155.8,155.74,155.8,3873.0
2021-08-20 13:45:00,155.82,155.85,155.77,155.77,6192.0,155.82,155.85,155.77,155.77,6192.0
2021-08-20 13:50:00,155.82,155.96,155.78,155.96,18907.0,155.82,155.96,155.78,155.96,18907.0
2021-08-20 13:55:00,155.97,156.19,155.9,156.17,9900.0,155.97,156.19,155.9,156.17,9900.0
2021-08-20 14:00:00,156.19,156.23,156.12,156.15,7942.0,156.19,156.23,156.12,156.15,7942.0
2021-08-20 14:05:00,156.15,156.35,156.14,156.27,12888.0,156.15,156.35,156.14,156.27,12888.0
2021-08-20 14:10:00,156.21,156.33,156.09,156.09,18472.0,156.21,156.33,156.09,156.09,18472.0
2021-08-20 14:15:00,156.11,156.18,155.95,155.95,7943.0,156.11,156.18,155.95,155.95,7943.0
2021-08-20 14:20:00,155.94,155.95,155.71,155.72,4772.0,155.94,155.95,155.71,155.72,4772.0
2021-08-20 14:25:00,155.72,155.89,155.64,155.89,6926.0,155.72,155.89,155.64,155.89,6926.0
2021-08-20 14:30:00,155.88,156.0,155.87,155.94,5281.0,155.88,156.0,155.87,155.94,5281.0
2021-08-20 14:35:00,155.94,156.26,155.92,156.23,8606.0,155.94,156.26,155.92,156.23,8606.0
2021-08-20 14:40:00,156.23,156.26,156.05,156.14,31908.0,156.23,156.26,156.05,156.14,31908.0
2021-08-20 14:45:00,156.15,156.23,156.11,156.23,7808.0,156.15,156.23,156.11,156.23,7808.0
2021-08-20 14:50:00,156.24,156.3,156.2,156.28,10697.0,156.24,156.3,156.2,156.28,10697.0
2021-08-20 14:55:00,156.27,156.45,156.27,156.42,12684.0,156.27,156.45,156.27,156.42,12684.0
2021-08-20 15:00:00,156.39,156.44,156.27,156.27,8607.0,156.39,156.44,156.27,156.27,8607.0
2021-08-20 15:05:00,156.27,156.48,156.25,156.45,8812.0,156.27,156.48,156.25,156.45,8812.0
2021-08-20 15:10:00,156.46,156.52,156.43,156.44,9048.0,156.46,156.52,156.43,156.44,9048.0
2021-08-20 15:15:00,156.47,156.6,156.45,156.46,11530.0,156.47,156.6,156.45,156.46,11530.0
2021-08-20 15:20:00,156.47,156.52,156.44,156.51,11074.0,156.47,156.52,156.44,156.51,11074.0
2021-08-20 15:25:00,156.5,156.6,156.47,156.55,16213.0,156.5,156.6,156.47,156.55,16213.0
2021-08-20 15:30:00,156.53,156.56,156.36,156.5,17208.0,156.53,156.56,156.36,156.5,17208.0
2021-08-20 15:35:00,156.51,156.66,156.5,156.65,12232.0,156.51,156.66,156.5,156.65,12232.0
2021-08-20 15:40:00,156.64,156.74,156.5,156.74,20693.0,156.64,156.74,156.5,156.74,20693.0
2021-08-20 15:45:00,156.75,156.89,156.67,156.72,26328.0,156.75,156.89,156.67,156.72,26328.0
2021-08-20 15:50:00,156.76,156.92,156.75,156.78,41021.0,156.76,156.92,156.75,156.78,41021.0
2021-08-20 15:55:00,156.77,156.89,156.66,156.72,57385.0,156.77,156.89,156.66,156.72,57385.0
2021-08-23 09:30:00,155.69,156.26,155.41,155.89,36381.0,155.69,156.26,155.41,155.89,36381.0
2021-08-23 09:35:00,155.8,156.54,155.68,156.54,59040.0,155.8,156.54,155.68,156.54,59040.0
2021-08-23 09:40:00,156.59,156.89,156.58,156.74,3207.0,156.59,156.89,156.58,156.74,3207.0
2021-08-23 09:45:00,156.76,157.25,156.76,157.03,7559.0,156.76,157.25,156.76,157.03,7559.0
2021-08-23 09:50:00,156.98,157.05,156.8,156.8,5900.0,156.98,157.05,156.8,156.8,5900.0
2021-08-23 09:55:00,156.77,156.93,156.36,156.41,2755.0,156.77,156.93,156.36,156.41,2755.0
2021-08-23 10:00:00,156.36,156.51,156.08,156.51,4556.0,156.36,156.51,156.08,156.51,4556.0
2021-08-23 10:05:00,156.5,156.57,156.4,156.57,4553.0,156.5,156.57,156.4,156.57,4553.0
2021-08-23 10:10:00,156.69,156.83,156.63,156.64,3310.0,156.69,156.83,156.63,156.64,3310.0
2021-08-23 10:15:00,156.78,156.93,156.71,156.9,4980.0,156.78,156.93,156.71,156.9,4980.0
2021-08-23 10:20:00,156.87,157.04,156.48,156.53,7805.0,156.87,157.04,156.48,156.53,7805.0
2021-08-23 10:25:00,156.51,156.64,156.49,156.51,3427.0,156.51,156.64,156.49,156.51,3427.0
2021-08-23 10:30:00,156.54,156.95,156.54,156.94,3881.0,156.54,156.95,156.54,156.94,3881.0
2021-08-23 10:35:00,156.97,157.1,156.92,157.1,3464.0,156.97,157.1,156.92,157.1,3464.0
2021-08-23 10:40:00,157.25,157.42,157.14,157.4,2407.0,157.25,157.42,157.14,157.4,2407.0
2021-08-23 10:45:00,157.44,157.5,157.28,157.37,2569.0,157.44,157.5,157.28,157.37,2569.0
2021-08-23 10:50:00,157.27,157.31,157.07,157.13,1857.0,157.27,157.31,157.07,157.13,1857.0
2021-08-23 10:55:00,157.13,157.31,157.13,157.29,5194.0,157.13,157.31,157.13,157.29,5194.0
2021-08-23 11:00:00,157.29,157.36,157.2,157.36,2270.0,157.29,157.36,157.2,157.36,2270.0
2021-08-23 11:05:00,157.29,157.45,157.29,157.4,1900.0,157.29,157.45,157.29,157.4,1900.0
2021-08-23 11:10:00,157.42,157.51,157.37,157.41,3103.0,157.42,157.51,157.37,157.41,3103.0
2021-08-23 11:15:00,157.41,157.56,157.4,157.49,4356.0,157.41,157.56,157.4,157.49,4356.0
2021-08-23 11:20:00,157.48,157.53,157.41,157.48,2535.0,157.48,157.53,157.41,157.48,2535.0
2021-08-23 11:25:00,157.56,157.72,157.54,157.66,3972.0,157.56,157.72,157.54,157.66,3972.0
2021-08-23 11:30:00,157.71,157.8,157.7,157.71,2796.0,157.71,157.8,157.7,157.71,2796.0
2021-08-23 11:35:00,157.69,157.78,157.66,157.75,3725.0,157.69,157.78,157.66,157.75,3725.0
2021-08-23 11:40:00,157.73,157.82,157.67,157.77,1627.0,157.73,157.82,157.67,157.77,1627.0
2021-08-23 11:45:00,157.85,157.95,157.82,157.85,3557.0,157.85,157.95,157.82,157.85,3557.0
2021-08-23 11:50:00,157.84,157.94,157.81,157.94,2100.0,157.84,157.94,157.81,157.94,2100.0
2021-08-23 11:55:00,157.98,158.06,157.98,158.06,4111.0,157.98,158.06,157.98,158.06,4111.0
2021-08-23 12:00:00,158.16,158.19,157.99,158.0,4149.0,158.16,158.19,157.99,158.0,4149.0
2021-08-23 12:05:00,158.03,158.04,157.96,158.0,900.0,158.03,158.04,157.96,158.0,900.0
2021-08-23 12:10:00,158.0,158.02,157.98,157.99,1708.0,158.0,158.02,157.98,157.99,1708.0
2021-08-23 12:15:00,157.95,157.95,157.85,157.86,2000.0,157.95,157.95,157.85,157.86,2000.0
2021-08-23 12:20:00,157.88,158.0,157.88,158.0,714.0,157.88,158.0,157.88,158.0,714.0
2021-08-23 12:25:00,157.94,158.05,157.94,157.99,1300.0,157.94,158.05,157.94,157.99,1300.0
2021-08-23 12:30:00,158.03,158.09,158.01,158.02,2897.0,158.03,158.09,158.01,158.02,2897.0
2021-08-23 12:35:00,158.03,158.03,157.92,157.95,1192.0,158.03,158.03,157.92,157.95,1192.0
2021-08-23 12:40:00,158.0,158.02,157.89,157.95,1312.0,158.0,158.02,157.89,157.95,1312.0
2021-08-23 12:45:00,157.92,157.96,157.83,157.83,1597.0,157.92,157.96,157.83,157.83,1597.0
2021-08-23 12:50:00,157.81,157.82,157.71,157.76,2553.0,157.81,157.82,157.71,157.76,2553.0
2021-08-23 12:55:00,157.8,157.87,157.77,157.83,2701.0,157.8,157.87,157.77,157.83,2701.0
2021-08-23 13:00:00,157.78,157.78,157.71,157.78,2063.0,157.78,157.78,157.71,157.78,2063.0
2021-08-23 13:05:00,157.69,157.7,157.61,157.61,1800.0,157.69,157.7,157.61,157.61,1800.0
2021-08-23 13:10:00,157.63,157.66,157.52,157.53,2300.0,157.63,157.66,157.52,157.53,2300.0
2021-08-23 13:15:00,157.53,157.64,157.48,157.48,3033.0,157.53,157.64,157.48,157.48,3033.0
2021-08-23 13:20:00,157.51,157.6,157.45,157.45,1951.0,157.51,157.6,157.45,157.45,1951.0
2021-08-23 13:25:00,157.47,157.48,157.36,157.4,2404.0,157.47,157.48,157.36,157.4,2404.0
2021-08-23 13:30:00,157.36,157.39,157.31,157.32,1391.0,157.36,157.39,157.31,157.32,1391.0
2021-08-23 13:35:00,157.38,157.39,157.28,157.31,1641.0,157.38,157.39,157.28,157.31,1641.0
2021-08-23 13:40:00,157.35,157.61,157.35,157.58,4112.0,157.35,157.61,157.35,157.58,4112.0
2021-08-23 13:45:00,157.66,157.66,157.66,157.66,100.0,157.66,157.66,157.66,157.66,100.0
2021-08-23 13:50:00,157.73,157.86,157.73,157.86,1788.0,157.73,157.86,157.73,157.86,1788.0
2021-08-23 13:55:00,157.85,157.89,157.75,157.75,1808.0,157.85,157.89,157.75,157.75,1808.0
2021-08-23 14:00:00,157.72,157.82,157.72,157.81,1814.0,157.72,157.82,157.72,157.81,1814.0
2021-08-23 14:05:00,157.86,157.88,157.77,157.79,3127.0,157.86,157.88,157.77,157.79,3127.0
2021-08-23 14:10:00,157.82,157.82,157.74,157.74,2290.0,157.82,157.82,157.74,157.74,2290.0
2021-08-23 14:15:00,157.82,157.82,157.72,157.75,3011.0,157.82,157.82,157.72,157.75,3011.0
2021-08-23 14:20:00,157.78,157.82,157.76,157.82,1236.0,157.78,157.82,157.76,157.82,1236.0
2021-08-23 14:25:00,157.86,157.89,157.83,157.89,1776.0,157.86,157.89,157.83,157.89,1776.0
2021-08-23 14:30:00,157.9,157.99,157.9,157.98,2301.0,157.9,157.99,157.9,157.98,2301.0
2021-08-23 14:35:00,158.0,158.06,158.0,158.03,2933.0,158.0,158.06,158.0,158.03,2933.0
2021-08-23 14:40:00,158.03,158.15,158.0,158.03,2200.0,158.03,158.15,158.0,158.03,2200.0
2021-08-23 14:45:00,158.06,158.09,158.02,158.02,1878.0,158.06,158.09,158.02,158.02,1878.0
2021-08-23 14:50:00,158.02,158.15,158.02,158.14,3000.0,158.02,158.15,158.02,158.14,3000.0
2021-08-23 14:55:00,158.14,158.2,158.08,158.1,4069.0,158.14,158.2,158.08,158.1,4069.0
2021-08-23 15:00:00,158.12,158.13,158.06,158.11,4371.0,158.12,158.13,158.06,158.11,4371.0
2021-08-23 15:05:00,158.12,158.14,158.06,158.06,1700.0,158.12,158.14,158.06,158.06,1700.0
2021-08-23 15:10:00,158.05,158.1,158.04,158.07,4432.0,158.05,158.1,158.04,158.07,4432.0
2021-08-23 15:15:00,158.08,158.09,158.01,158.09,5588.0,158.08,158.09,158.01,158.09,5588.0
2021-08-23 15:20:00,158.09,158.15,158.05,158.15,4952.0,158.09,158.15,158.05,158.15,4952.0
2021-08-23 15:25:00,158.15,158.25,158.14,158.18,2620.0,158.15,158.25,158.14,158.18,2620.0
2021-08-23 15:30:00,158.18,158.37,158.16,158.34,6289.0,158.18,158.37,158.16,158.34,6289.0
2021-08-23 15:35:00,158.34,158.39,158.32,158.32,4476.0,158.34,158.39,158.32,158.32,4476.0
2021-08-23 15:40:00,158.32,158.44,158.29,158.41,5078.0,158.32,158.44,158.29,158.41,5078.0
2021-08-23 15:45:00,158.4,158.56,158.37,158.52,8403.0,158.4,158.56,158.37,158.52,8403.0
2021-08-23 15:50:00,158.53,158.63,158.34,158.4,22567.0,158.53,158.63,158.34,158.4,22567.0
2021-08-23 15:55:00,158.39,158.4,158.25,158.34,31964.0,158.39,158.4,158.25,158.34,31964.0
2021-08-24 09:30:00,158.62,159.04,158.37,158.78,27839.0,158.62,159.04,158.37,158.78,27839.0
2021-08-24 09:35:00,158.78,159.0,158.61,158.62,18838.0,158.78,159.0,158.61,158.62,18838.0
2021-08-24 09:40:00,158.66,158.74,158.3,158.38,5799.0,158.66,158.74,158.3,158.38,5799.0
2021-08-24 09:45:00,158.45,158.86,158.37,158.64,4799.0,158.45,158.86,158.37,158.64,4799.0
2021-08-24 09:50:00,158.65,158.75,158.05,158.25,6635.0,158.65,158.75,158.05,158.25,6635.0
2021-08-24 09:55:00,158.28,158.41,158.26,158.3,7360.0,158.28,158.41,158.26,158.3,7360.0
2021-08-24 10:00:00,158.21,158.41,158.05,158.4,4034.0,158.21,158.41,158.05,158.4,4034.0
2021-08-24 10:05:00,158.39,158.8,158.25,158.76,5283.0,158.39,158.8,158.25,158.76,5283.0
2021-08-24 10:10:00,158.77,158.86,158.57,158.67,3663.0,158.77,158.86,158.57,158.67,3663.0
2021-08-24 10:15:00,158.7,158.87,158.7,158.86,1942.0,158.7,158.87,158.7,158.86,1942.0
2021-08-24 10:20:00,158.89,158.94,158.81,158.81,1592.0,158.89,158.94,158.81,158.81,1592.0
2021-08-24 10:25:00,158.82,158.89,158.75,158.82,3156.0,158.82,158.89,158.75,158.82,3156.0
2021-08-24 10:30:00,158.88,158.91,158.57,158.57,6035.0,158.88,158.91,158.57,158.57,6035.0
2021-08-24 10:35:00,158.58,158.93,158.5,158.93,3923.0,158.58,158.93,158.5,158.93,3923.0
2021-08-24 10:40:00,158.9,158.9,158.68,158.75,3815.0,158.9,158.9,158.68,158.75,3815.0
2021-08-24 10:45:00,158.73,158.83,158.67,158.76,3797.0,158.73,158.83,158.67,158.76,3797.0
2021-08-24 10:50:00,158.74,158.94,158.73,158.74,4189.0,158.74,158.94,158.73,158.74,4189.0
2021-08-24 10:55:00,158.73,158.83,158.67,158.7,3486.0,158.73,158.83,158.67,158.7,3486.0
2021-08-24 11:00:00,158.65,158.73,158.54,158.56,3828.0,158.65,158.73,158.54,158.56,3828.0
2021-08-24 11:05:00,158.57,158.67,158.54,158.57,5555.0,158.57,158.67,158.54,158.57,5555.0
2021-08-24 11:10:00,158.56,158.58,158.45,158.53,3789.0,158.56,158.58,158.45,158.53,3789.0
2021-08-24 11:15:00,158.52,158.56,158.47,158.48,7052.0,158.52,158.56,158.47,158.48,7052.0
2021-08-24 11:20:00,158.44,158.53,158.44,158.48,2700.0,158.44,158.53,158.44,158.48,2700.0
2021-08-24 11:25:00,158.49,158.49,158.24,158.27,5005.0,158.49,158.49,158.24,158.27,5005.0
2021-08-24 11:30:00,158.14,158.29,158.14,158.29,4824.0,158.14,158.29,158.14,158.29,4824.0
2021-08-24 11:35:00,158.32,158.63,158.32,158.38,3069.0,158.32,158.63,158.32,158.38,3069.0
2021-08-24 11:40:00,158.39,158.39,158.22,158.25,4152.0,158.39,158.39,158.22,158.25,4152.0
2021-08-24 11:45:00,158.29,158.31,158.18,158.21,5163.0,158.29,158.31,158.18,158.21,5163.0
2021-08-24 11:50:00,158.18,158.27,158.13,158.14,4636.0,158.18,158.27,158.13,158.14,4636.0
2021-08-24 11:55:00,158.18,158.4,158.18,158.4,1710.0,158.18,158.4,158.18,158.4,1710.0
2021-08-24 12:00:00,158.46,158.46,158.32,158.36,1295.0,158.46,158.46,158.32,158.36,1295.0
2021-08-24 12:05:00,158.38,158.47,158.29,158.47,2600.0,158.38,158.47,158.29,158.47,2600.0
2021-08-24 12:10:00,158.45,158.47,158.38,158.39,1631.0,158.45,158.47,158.38,158.39,1631.0
2021-08-24 12:15:00,158.39,158.4,158.32,158.35,4380.0,158.39,158.4,158.32,158.35,4380.0
2021-08-24 12:20:00,158.33,158.39,158.28,158.28,2479.0,158.33,158.39,158.28,158.28,2479.0
2021-08-24 12:25:00,158.27,158.29,158.13,158.18,2900.0,158.27,158.29,158.13,158.18,2900.0
2021-08-24 12:30:00,158.08,158.16,158.07,158.15,3505.0,158.08,158.16,158.07,158.15,3505.0
2021-08-24 12:35:00,158.14,158.18,158.08,158.1,5839.0,158.14,158.18,158.08,158.1,5839.0
2021-08-24 12:40:00,158.1,158.18,158.05,158.11,2200.0,158.1,158.18,158.05,158.11,2200.0
2021-08-24 12:45:00,158.14,158.26,158.14,158.21,12072.0,158.14,158.26,158.14,158.21,12072.0
2021-08-24 12:50:00,158.22,158.25,158.12,158.21,2394.0,158.22,158.25,158.12,158.21,2394.0
2021-08-24 12:55:00,158.26,158.26,158.16,158.21,2297.0,158.26,158.26,158.16,158.21,2297.0
2021-08-24 13:00:00,158.23,158.37,158.23,158.37,1600.0,158.23,158.37,158.23,158.37,1600.0
2021-08-24 13:05:00,158.34,158.34,158.22,158.31,1900.0,158.34,158.34,158.22,158.31,1900.0
2021-08-24 13:10:00,158.38,158.44,158.36,158.36,1100.0,158.38,158.44,158.36,158.36,1100.0
2021-08-24 13:15:00,158.39,158.46,158.37,158.39,2253.0,158.39,158.46,158.37,158.39,2253.0
2021-08-24 13:20:00,158.46,158.46,158.39,158.43,2305.0,158.46,158.46,158.39,158.43,2305.0
2021-08-24 13:25:00,158.38,158.47,158.36,158.47,1756.0,158.38,158.47,158.36,158.47,1756.0
2021-08-24 13:30:00,158.45,158.49,158.34,158.42,2638.0,158.45,158.49,158.34,158.42,2638.0
2021-08-24 13:35:00,158.43,158.48,158.39,158.41,2000.0,158.43,158.48,158.39,158.41,2000.0
2021-08-24 13:40:00,158.43,158.49,158.42,158.45,2960.0,158.43,158.49,158.42,158.45,2960.0
2021-08-24 13:45:00,158.42,158.44,158.39,158.41,2057.0,158.42,158.44,158.39,158.41,2057.0
2021-08-24 13:50:00,158.4,158.55,158.36,158.55,2557.0,158.4,158.55,158.36,158.55,2557.0
2021-08-24 13:55:00,158.52,158.53,158.45,158.45,1776.0,158.52,158.53,158.45,158.45,1776.0
2021-08-24 14:00:00,158.49,158.49,158.38,158.38,2037.0,158.49,158.49,158.38,158.38,2037.0
2021-08-24 14:05:00,158.38,158.39,158.3,158.31,3756.0,158.38,158.39,158.3,158.31,3756.0
2021-08-24 14:10:00,158.26,158.46,158.26,158.46,2100.0,158.26,158.46,158.26,158.46,2100.0
2021-08-24 14:15:00,158.43,158.43,158.36,158.36,2471.0,158.43,158.43,158.36,158.36,2471.0
2021-08-24 14:20:00,158.35,158.38,158.32,158.38,1800.0,158.35,158.38,158.32,158.38,1800.0
2021-08-24 14:25:00,158.39,158.39,158.32,158.36,1200.0,158.39,158.39,158.32,158.36,1200.0
2021-08-24 14:30:00,158.44,158.45,158.4,158.4,1650.0,158.44,158.45,158.4,158.4,1650.0
2021-08-24 14:35:00,158.37,158.41,158.35,158.37,1680.0,158.37,158.41,158.35,158.37,1680.0
2021-08-24 14:40:00,158.36,158.45,158.34,158.43,4007.0,158.36,158.45,158.34,158.43,4007.0
2021-08-24 14:45:00,158.43,158.44,158.33,158.4,3821.0,158.43,158.44,158.33,158.4,3821.0
2021-08-24 14:50:00,158.38,158.42,158.38,158.39,1900.0,158.38,158.42,158.38,158.39,1900.0
2021-08-24 14:55:00,158.33,158.47,158.33,158.47,2623.0,158.33,158.47,158.33,158.47,2623.0
2021-08-24 15:00:00,158.48,158.54,158.44,158.47,4604.0,158.48,158.54,158.44,158.47,4604.0
2021-08-24 15:05:00,158.45,158.45,158.37,158.4,3488.0,158.45,158.45,158.37,158.4,3488.0
2021-08-24 15:10:00,158.39,158.4,158.35,158.36,5619.0,158.39,158.4,158.35,158.36,5619.0
2021-08-24 15:15:00,158.35,158.36,158.25,158.31,3410.0,158.35,158.36,158.25,158.31,3410.0
2021-08-24 15:20:00,158.28,158.38,158.28,158.38,2587.0,158.28,158.38,158.28,158.38,2587.0
2021-08-24 15:25:00,158.41,158.43,158.36,158.43,2100.0,158.41,158.43,158.36,158.43,2100.0
2021-08-24 15:30:00,158.42,158.44,158.32,158.32,8823.0,158.42,158.44,158.32,158.32,8823.0
2021-08-24 15:35:00,158.31,158.33,158.25,158.27,3950.0,158.31,158.33,158.25,158.27,3950.0
2021-08-24 15:40:00,158.27,158.3,158.18,158.23,9233.0,158.27,158.3,158.18,158.23,9233.0
2021-08-24 15:45:00,158.21,158.21,158.11,158.17,6981.0,158.21,158.21,158.11,158.17,6981.0
2021-08-24 15:50:00,158.18,158.48,158.16,158.41,17899.0,158.18,158.48,158.16,158.41,17899.0
2021-08-24 15:55:00,158.43,158.6,158.38,158.58,37691.0,158.43,158.6,158.38,158.58,37691.0
2021-08-25 09:30:00,158.75,159.33,158.33,159.0,16059.0,158.75,159.33,158.33,159.0,16059.0
2021-08-25 09:35:00,158.98,159.16,158.83,159.16,4466.0,158.98,159.16,158.83,159.16,4466.0
2021-08-25 09:40:00,159.21,159.33,159.14,159.14,3288.0,159.21,159.33,159.14,159.14,3288.0
2021-08-25 09:45:00,159.18,159.19,158.87,158.89,3484.0,159.18,159.19,158.87,158.89,3484.0
2021-08-25 09:50:00,158.92,158.96,158.58,158.77,4096.0,158.92,158.96,158.58,158.77,4096.0
2021-08-25 09:55:00,158.8,159.04,158.65,158.78,4800.0,158.8,159.04,158.65,158.78,4800.0
2021-08-25 10:00:00,158.71,158.77,158.51,158.65,8521.0,158.71,158.77,158.51,158.65,8521.0
2021-08-25 10:05:00,158.67,158.7,158.45,158.67,3363.0,158.67,158.7,158.45,158.67,3363.0
2021-08-25 10:10:00,158.62,159.01,158.62,158.97,2300.0,158.62,159.01,158.62,158.97,2300.0
2021-08-25 10:15:00,159.0,159.3,158.95,159.25,4500.0,159.0,159.3,158.95,159.25,4500.0
2021-08-25 10:20:00,159.22,159.22,159.02,159.02,1300.0,159.22,159.22,159.02,159.02,1300.0
2021-08-25 10:25:00,158.9,158.9,158.63,158.64,3726.0,158.9,158.9,158.63,158.64,3726.0
2021-08-25 10:30:00,158.63,158.65,158.13,158.33,18866.0,158.63,158.65,158.13,158.33,18866.0
2021-08-25 10:35:00,158.37,158.37,158.16,158.19,5367.0,158.37,158.37,158.16,158.19,5367.0
2021-08-25 10:40:00,158.16,158.44,158.15,158.44,2085.0,158.16,158.44,158.15,158.44,2085.0
2021-08-25 10:45:00,158.41,158.42,158.18,158.24,3489.0,158.41,158.42,158.18,158.24,3489.0
2021-08-25 10:50:00,158.28,158.5,158.27,158.5,1600.0,158.28,158.5,158.27,158.5,1600.0
2021-08-25 10:55:00,158.6,158.61,158.4,158.57,6043.0,158.6,158.61,158.4,158.57,6043.0
2021-08-25 11:00:00,158.57,158.73,158.53,158.7,2250.0,158.57,158.73,158.53,158.7,2250.0
2021-08-25 11:05:00,158.73,158.8,158.63,158.64,2900.0,158.73,158.8,158.63,158.64,2900.0
2021-08-25 11:10:00,158.58,158.71,158.57,158.66,2878.0,158.58,158.71,158.57,158.66,2878.0
2021-08-25 11:15:00,158.68,158.79,158.64,158.73,2806.0,158.68,158.79,158.64,158.73,2806.0
2021-08-25 11:20:00,158.73,158.79,158.67,158.77,2300.0,158.73,158.79,158.67,158.77,2300.0
2021-08-25 11:25:00,158.8,158.81,158.67,158.71,1300.0,158.8,158.81,158.67,158.71,1300.0
2021-08-25 11:30:00,158.66,158.78,158.62,158.7,2500.0,158.66,158.78,158.62,158.7,2500.0
2021-08-25 11:35:00,158.69,158.7,158.58,158.64,1300.0,158.69,158.7,158.58,158.64,1300.0
2021-08-25 11:40:00,158.67,158.85,158.67,158.81,2416.0,158.67,158.85,158.67,158.81,2416.0
2021-08-25 11:45:00,158.8,158.89,158.8,158.88,3530.0,158.8,158.89,158.8,158.88,3530.0
2021-08-25 11:50:00,158.93,158.95,158.84,158.95,3200.0,158.93,158.95,158.84,158.95,3200.0
2021-08-25 11:55:00,158.93,159.06,158.89,158.93,3382.0,158.93,159.06,158.89,158.93,3382.0
2021-08-25 12:00:00,158.94,158.94,158.74,158.75,2455.0,158.94,158.94,158.74,158.75,2455.0
2021-08-25 12:05:00,158.77,158.86,158.76,158.81,4798.0,158.77,158.86,158.76,158.81,4798.0
2021-08-25 12:10:00,158.86,158.99,158.78,158.8,3779.0,158.86,158.99,158.78,158.8,3779.0
2021-08-25 12:15:00,158.83,158.94,158.83,158.83,5000.0,158.83,158.94,158.83,158.83,5000.0
2021-08-25 12:20:00,158.79,158.87,158.73,158.87,995.0,158.79,158.87,158.73,158.87,995.0
2021-08-25 12:25:00,158.88,158.88,158.71,158.74,5914.0,158.88,158.88,158.71,158.74,5914.0
2021-08-25 12:30:00,158.71,158.71,158.59,158.59,5317.0,158.71,158.71,158.59,158.59,5317.0
2021-08-25 12:35:00,158.6,158.6,158.36,158.36,8301.0,158.6,158.6,158.36,158.36,8301.0
2021-08-25 12:40:00,158.4,158.47,158.37,158.43,4424.0,158.4,158.47,158.37,158.43,4424.0
2021-08-25 12:45:00,158.46,158.54,158.44,158.54,2849.0,158.46,158.54,158.44,158.54,2849.0
2021-08-25 12:50:00,158.65,158.65,158.54,158.56,7552.0,158.65,158.65,158.54,158.56,7552.0
2021-08-25 12:55:00,158.58,158.6,158.52,158.59,26014.0,158.58,158.6,158.52,158.59,26014.0
2021-08-25 13:00:00,158.6,158.61,158.38,158.49,29734.0,158.6,158.61,158.38,158.49,29734.0
2021-08-25 13:05:00,158.5,158.51,158.26,158.29,10270.0,158.5,158.51,158.26,158.29,10270.0
2021-08-25 13:10:00,158.29,158.35,158.25,158.25,4447.0,158.29,158.35,158.25,158.25,4447.0
2021-08-25 13:15:00,158.24,158.49,158.24,158.42,10768.0,158.24,158.49,158.24,158.42,10768.0
2021-08-25 13:20:00,158.47,158.52,158.35,158.35,4747.0,158.47,158.52,158.35,158.35,4747.0
2021-08-25 13:25:00,158.36,158.37,158.26,158.37,4473.0,158.36,158.37,158.26,158.37,4473.0
2021-08-25 13:30:00,158.37,158.39,158.28,158.38,9170.0,158.37,158.39,158.28,158.38,9170.0
2021-08-25 13:35:00,158.34,158.34,158.24,158.26,6630.0,158.34,158.34,158.24,158.26,6630.0
2021-08-25 13:40:00,158.3,158.34,158.29,158.33,2130.0,158.3,158.34,158.29,158.33,2130.0
2021-08-25 13:45:00,158.33,158.33,158.28,158.29,5711.0,158.33,158.33,158.28,158.29,5711.0
2021-08-25 13:50:00,158.31,158.35,158.28,158.29,1556.0,158.31,158.35,158.28,158.29,1556.0
2021-08-25 13:55:00,158.32,158.35,158.28,158.31,2100.0,158.32,158.35,158.28,158.31,2100.0
2021-08-25 14:00:00,158.3,158.4,158.29,158.32,4824.0,158.3,158.4,158.29,158.32,4824.0
2021-08-25 14:05:00,158.32,158.35,157.9,157.93,11860.0,158.32,158.35,157.9,157.93,11860.0
2021-08-25 14:10:00,157.92,158.22,157.7,158.16,18095.0,157.92,158.22,157.7,158.16,18095.0
2021-08-25 14:15:00,158.14,158.24,158.05,158.2,2500.0,158.14,158.24,158.05,158.2,2500.0
2021-08-25 14:20:00,158.17,158.26,158.08,158.16,33232.0,158.17,158.26,158.08,158.16,33232.0
2021-08-25 14:25:00,158.17,158.18,158.09,158.16,3733.0,158.17,158.18,158.09,158.16,3733.0
2021-08-25 14:30:00,158.16,158.19,158.11,158.18,6904.0,158.16,158.19,158.11,158.18,6904.0
2021-08-25 14:35:00,158.18,158.22,158.14,158.15,4891.0,158.18,158.22,158.14,158.15,4891.0
2021-08-25 14:40:00,158.24,158.49,158.24,158.33,6763.0,158.24,158.49,158.24,158.33,6763.0
2021-08-25 14:45:00,158.31,158.41,158.29,158.33,7508.0,158.31,158.41,158.29,158.33,7508.0
2021-08-25 14:50:00,158.4,158.4,158.31,158.36,1700.0,158.4,158.4,158.31,158.36,1700.0
2021-08-25 14:55:00,158.42,158.42,158.37,158.37,2479.0,158.42,158.42,158.37,158.37,2479.0
2021-08-25 15:00:00,158.36,158.43,158.27,158.28,3593.0,158.36,158.43,158.27,158.28,3593.0
2021-08-25 15:05:00,158.25,158.36,158.23,158.35,2290.0,158.25,158.36,158.23,158.35,2290.0
2021-08-25 15:10:00,158.34,158.4,158.3,158.37,8471.0,158.34,158.4,158.3,158.37,8471.0
2021-08-25 15:15:00,158.37,158.46,158.37,158.42,5342.0,158.37,158.46,158.37,158.42,5342.0
2021-08-25 15:20:00,158.47,158.59,158.45,158.45,4636.0,158.47,158.59,158.45,158.45,4636.0
2021-08-25 15:25:00,158.43,158.51,158.35,158.39,12927.0,158.43,158.51,158.35,158.39,12927.0
2021-08-25 15:30:00,158.38,158.59,158.35,158.52,19277.0,158.38,158.59,158.35,158.52,19277.0
2021-08-25 15:35:00,158.58,158.59,158.48,158.57,6350.0,158.58,158.59,158.48,158.57,6350.0
2021-08-25 15:40:00,158.54,158.65,158.49,158.56,7664.0,158.54,158.65,158.49,158.56,7664.0
2021-08-25 15:45:00,158.62,158.62,158.47,158.47,13696.0,158.62,158.62,158.47,158.47,13696.0
2021-08-25 15:50:00,158.51,158.78,158.5,158.65,36885.0,158.51,158.78,158.5,158.65,36885.0
2021-08-25 15:55:00,158.62,158.75,158.55,158.62,57988.0,158.62,158.75,158.55,158.62,57988.0
2021-08-26 09:30:00,158.39,158.88,158.25,158.49,25247.0,158.39,158.88,158.25,158.49,25247.0
2021-08-26 09:35:00,158.32,158.44,158.12,158.29,4488.0,158.32,158.44,158.12,158.29,4488.0
2021-08-26 09:40:00,158.4,158.82,158.1,158.75,2911.0,158.4,158.82,158.1,158.75,2911.0
2021-08-26 09:45:00,158.8,158.8,158.43,158.58,2554.0,158.8,158.8,158.43,158.58,2554.0
2021-08-26 09:50:00,158.55,158.84,158.44,158.59,3701.0,158.55,158.84,158.44,158.59,3701.0
2021-08-26 09:55:00,158.7,159.49,158.69,159.28,6158.0,158.7,159.49,158.69,159.28,6158.0
2021-08-26 10:00:00,159.24,159.46,159.07,159.41,2721.0,159.24,159.46,159.07,159.41,2721.0
2021-08-26 10:05:00,159.43,159.61,159.4,159.49,4900.0,159.43,159.61,159.4,159.49,4900.0
2021-08-26 10:10:00,159.46,159.46,159.23,159.23,2653.0,159.46,159.46,159.23,159.23,2653.0
2021-08-26 10:15:00,159.24,159.38,159.15,159.31,2629.0,159.24,159.38,159.15,159.31,2629.0
2021-08-26 10:20:00,159.31,159.33,158.78,158.83,4126.0,159.31,159.33,158.78,158.83,4126.0
2021-08-26 10:25:00,158.74,158.74,158.13,158.61,9615.0,158.74,158.74,158.13,158.61,9615.0
2021-08-26 10:30:00,158.66,158.96,158.66,158.94,5191.0,158.66,158.96,158.66,158.94,5191.0
2021-08-26 10:35:00,158.86,159.14,158.68,158.75,7245.0,158.86,159.14,158.68,158.75,7245.0
2021-08-26 10:40:00,158.73,158.93,158.68,158.81,2904.0,158.73,158.93,158.68,158.81,2904.0
2021-08-26 10:45:00,158.78,158.95,158.74,158.74,4175.0,158.78,158.95,158.74,158.74,4175.0
2021-08-26 10:50:00,158.83,158.95,158.7,158.91,2794.0,158.83,158.95,158.7,158.91,2794.0
2021-08-26 10:55:00,158.97,159.25,158.97,159.21,9089.0,158.97,159.25,158.97,159.21,9089.0
2021-08-26 11:00:00,159.23,159.31,158.88,159.24,7335.0,159.23,159.31,158.88,159.24,7335.0
2021-08-26 11:05:00,159.16,159.58,159.16,159.46,3100.0,159.16,159.58,159.16,159.46,3100.0
2021-08-26 11:10:00,159.63,159.87,159.53,159.85,4790.0,159.63,159.87,159.53,159.85,4790.0
2021-08-26 11:15:00,159.92,160.06,159.86,159.88,13013.0,159.92,160.06,159.86,159.88,13013.0
2021-08-26 11:20:00,159.87,159.97,159.7,159.8,4171.0,159.87,159.97,159.7,159.8,4171.0
2021-08-26 11:25:00,159.83,159.94,159.62,159.64,7567.0,159.83,159.94,159.62,159.64,7567.0
2021-08-26 11:30:00,159.72,159.94,159.69,159.83,3627.0,159.72,159.94,159.69,159.83,3627.0
2021-08-26 11:35:00,159.81,159.85,159.76,159.76,4000.0,159.81,159.85,159.76,159.76,4000.0
2021-08-26 11:40:00,159.85,159.87,159.27,159.37,3300.0,159.85,159.87,159.27,159.37,3300.0
2021-08-26 11:45:00,159.39,159.39,159.17,159.17,3600.0,159.39,159.39,159.17,159.17,3600.0
2021-08-26 11:50:00,159.2,159.34,159.16,159.34,2033.0,159.2,159.34,159.16,159.34,2033.0
2021-08-26 11:55:00,159.34,159.5,159.32,159.5,2700.0,159.34,159.5,159.32,159.5,2700.0
2021-08-26 12:00:00,159.54,160.0,159.54,160.0,1900.0,159.54,160.0,159.54,160.0,1900.0
2021-08-26 12:05:00,160.04,160.21,160.02,160.21,2461.0,160.04,160.21,160.02,160.21,2461.0
2021-08-26 12:10:00,160.25,160.3,160.2,160.2,2777.0,160.25,160.3,160.2,160.2,2777.0
2021-08-26 12:15:00,160.22,160.23,160.16,160.17,2463.0,160.22,160.23,160.16,160.17,2463.0
2021-08-26 12:20:00,160.18,160.19,160.05,160.14,3470.0,160.18,160.19,160.05,160.14,3470.0
2021-08-26 12:25:00,160.15,160.35,160.15,160.35,1800.0,160.15,160.35,160.15,160.35,1800.0
2021-08-26 12:30:00,160.25,160.25,160.03,160.08,3700.0,160.25,160.25,160.03,160.08,3700.0
2021-08-26 12:35:00,160.1,160.24,160.08,160.21,2756.0,160.1,160.24,160.08,160.21,2756.0
2021-08-26 12:40:00,160.22,160.31,160.22,160.25,2464.0,160.22,160.31,160.22,160.25,2464.0
2021-08-26 12:45:00,160.25,160.3,160.22,160.26,2620.0,160.25,160.3,160.22,160.26,2620.0
2021-08-26 12:50:00,160.22,160.38,160.22,160.38,2021.0,160.22,160.38,160.22,160.38,2021.0
2021-08-26 12:55:00,160.38,160.4,160.33,160.37,3140.0,160.38,160.4,160.33,160.37,3140.0
2021-08-26 13:00:00,160.34,160.43,160.32,160.36,1600.0,160.34,160.43,160.32,160.36,1600.0
2021-08-26 13:05:00,160.32,160.43,160.31,160.41,3914.0,160.32,160.43,160.31,160.41,3914.0
2021-08-26 13:10:00,160.34,160.49,160.34,160.44,2205.0,160.34,160.49,160.34,160.44,2205.0
2021-08-26 13:15:00,160.4,160.43,160.35,160.43,698.0,160.4,160.43,160.35,160.43,698.0
2021-08-26 13:20:00,160.42,160.43,160.31,160.31,3466.0,160.42,160.43,160.31,160.31,3466.0
2021-08-26 13:25:00,160.28,160.44,160.22,160.41,3452.0,160.28,160.44,160.22,160.41,3452.0
2021-08-26 13:30:00,160.4,160.51,160.4,160.42,4101.0,160.4,160.51,160.4,160.42,4101.0
2021-08-26 13:35:00,160.42,160.43,160.37,160.4,2585.0,160.42,160.43,160.37,160.4,2585.0
2021-08-26 13:40:00,160.35,160.47,160.28,160.28,7764.0,160.35,160.47,160.28,160.28,7764.0
2021-08-26 13:45:00,160.28,160.35,160.26,160.34,1524.0,160.28,160.35,160.26,160.34,1524.0
2021-08-26 13:50:00,160.32,160.32,160.18,160.18,2223.0,160.32,160.32,160.18,160.18,2223.0
2021-08-26 13:55:00,160.17,160.34,160.15,160.23,5598.0,160.17,160.34,160.15,160.23,5598.0
2021-08-26 14:00:00,160.24,160.26,160.06,160.08,3139.0,160.24,160.26,160.06,160.08,3139.0
2021-08-26 14:05:00,160.13,160.13,160.01,160.01,2000.0,160.13,160.13,160.01,160.01,2000.0
2021-08-26 14:10:00,160.0,160.19,160.0,160.12,1477.0,160.0,160.19,160.0,160.12,1477.0
2021-08-26 14:15:00,160.1,160.17,160.04,160.06,2343.0,160.1,160.17,160.04,160.06,2343.0
2021-08-26 14:20:00,160.09,160.16,160.08,160.09,1400.0,160.09,160.16,160.08,160.09,1400.0
2021-08-26 14:25:00,160.08,160.17,160.04,160.17,1420.0,160.08,160.17,160.04,160.17,1420.0
2021-08-26 14:30:00,160.23,160.27,160.17,160.25,3200.0,160.23,160.27,160.17,160.25,3200.0
2021-08-26 14:35:00,160.28,160.5,160.25,160.45,5980.0,160.28,160.5,160.25,160.45,5980.0
2021-08-26 14:40:00,160.44,160.49,160.42,160.44,2852.0,160.44,160.49,160.42,160.44,2852.0
2021-08-26 14:45:00,160.46,160.56,160.44,160.55,6131.0,160.46,160.56,160.44,160.55,6131.0
2021-08-26 14:50:00,160.55,160.63,160.49,160.6,6964.0,160.55,160.63,160.49,160.6,6964.0
2021-08-26 14:55:00,160.61,160.62,160.36,160.39,8025.0,160.61,160.62,160.36,160.39,8025.0
2021-08-26 15:00:00,160.33,160.34,160.01,160.04,3444.0,160.33,160.34,160.01,160.04,3444.0
2021-08-26 15:05:00,160.01,160.01,159.79,159.89,2653.0,160.01,160.01,159.79,159.89,2653.0
2021-08-26 15:10:00,159.85,159.88,159.78,159.78,3355.0,159.85,159.88,159.78,159.78,3355.0
2021-08-26 15:15:00,159.78,160.01,159.77,160.0,5492.0,159.78,160.01,159.77,160.0,5492.0
2021-08-26 15:20:00,159.98,159.98,159.88,159.93,1504.0,159.98,159.98,159.88,159.93,1504.0
2021-08-26 15:25:00,159.95,159.95,159.85,159.88,2000.0,159.95,159.95,159.85,159.88,2000.0
2021-08-26 15:30:00,159.89,159.96,159.88,159.88,3314.0,159.89,159.96,159.88,159.88,3314.0
2021-08-26 15:35:00,159.9,159.97,159.72,159.72,3025.0,159.9,159.97,159.72,159.72,3025.0
2021-08-26 15:40:00,159.74,159.9,159.67,159.75,7127.0,159.74,159.9,159.67,159.75,7127.0
2021-08-26 15:45:00,159.67,159.74,159.55,159.71,3483.0,159.67,159.74,159.55,159.71,3483.0
2021-08-26 15:50:00,159.72,159.73,159.44,159.48,21714.0,159.72,159.73,159.44,159.48,21714.0
2021-08-26 15:55:00,159.46,159.63,159.36,159.37,44582.0,159.46,159.63,159.36,159.37,44582.0
2021-08-27 09:30:00,159.9,160.46,159.81,160.03,11292.0,159.9,160.46,159.81,160.03,11292.0
2021-08-27 09:35:00,160.02,160.31,159.74,159.74,2600.0,160.02,160.31,159.74,159.74,2600.0
2021-08-27 09:40:00,159.68,159.92,159.62,159.92,2489.0,159.68,159.92,159.62,159.92,2489.0
2021-08-27 09:45:00,160.01,160.61,160.01,160.48,8219.0,160.01,160.61,160.01,160.48,8219.0
2021-08-27 09:50:00,160.42,160.77,160.42,160.65,7327.0,160.42,160.77,160.42,160.65,7327.0
2021-08-27 09:55:00,160.66,160.87,160.64,160.82,3717.0,160.66,160.87,160.64,160.82,3717.0
2021-08-27 10:00:00,160.86,161.73,160.73,161.65,12787.0,160.86,161.73,160.73,161.65,12787.0
2021-08-27 10:05:00,161.72,161.72,161.22,161.36,5700.0,161.72,161.72,161.22,161.36,5700.0
2021-08-27 10:10:00,161.47,162.18,161.47,162.15,11508.0,161.47,162.18,161.47,162.15,11508.0
2021-08-27 10:15:00,162.14,162.58,162.13,162.43,10705.0,162.14,162.58,162.13,162.43,10705.0
2021-08-27 10:20:00,162.46,162.54,162.17,162.26,10333.0,162.46,162.54,162.17,162.26,10333.0
2021-08-27 10:25:00,162.28,162.28,161.87,162.0,6942.0,162.28,162.28,161.87,162.0,6942.0
2021-08-27 10:30:00,162.04,162.15,161.94,162.11,7486.0,162.04,162.15,161.94,162.11,7486.0
2021-08-27 10:35:00,162.09,162.09,161.78,161.89,14041.0,162.09,162.09,161.78,161.89,14041.0
2021-08-27 10:40:00,161.89,162.1,161.77,162.1,2431.0,161.89,162.1,161.77,162.1,2431.0
2021-08-27 10:45:00,162.09,162.27,161.86,162.23,5500.0,162.09,162.27,161.86,162.23,5500.0
2021-08-27 10:50:00,162.32,162.4,162.21,162.27,8965.0,162.32,162.4,162.21,162.27,8965.0
2021-08-27 10:55:00,162.27,162.68,162.24,162.4,6818.0,162.27,162.68,162.24,162.4,6818.0
2021-08-27 11:00:00,162.44,162.64,162.35,162.43,7319.0,162.44,162.64,162.35,162.43,7319.0
2021-08-27 11:05:00,162.43,162.66,162.42,162.47,7674.0,162.43,162.66,162.42,162.47,7674.0
2021-08-27 11:10:00,162.46,162.55,162.37,162.49,6059.0,162.46,162.55,162.37,162.49,6059.0
2021-08-27 11:15:00,162.48,162.73,162.4,162.66,8443.0,162.48,162.73,162.4,162.66,8443.0
2021-08-27 11:20:00,162.66,162.67,162.43,162.53,6531.0,162.66,162.67,162.43,162.53,6531.0
2021-08-27 11:25:00,162.51,162.56,162.33,162.34,7316.0,162.51,162.56,162.33,162.34,7316.0
2021-08-27 11:30:00,162.34,162.69,162.3,162.69,4300.0,162.34,162.69,162.3,162.69,4300.0
2021-08-27 11:35:00,162.65,162.74,162.49,162.57,2957.0,162.65,162.74,162.49,162.57,2957.0
2021-08-27 11:40:00,162.53,162.72,162.52,162.71,5518.0,162.53,162.72,162.52,162.71,5518.0
2021-08-27 11:45:00,162.82,162.82,162.6,162.65,6888.0,162.82,162.82,162.6,162.65,6888.0
2021-08-27 11:50:00,162.71,162.74,162.64,162.69,6528.0,162.71,162.74,162.64,162.69,6528.0
2021-08-27 11:55:00,162.68,162.94,162.67,162.93,4904.0,162.68,162.94,162.67,162.93,4904.0
2021-08-27 12:00:00,162.92,162.94,162.77,162.8,3400.0,162.92,162.94,162.77,162.8,3400.0
2021-08-27 12:05:00,162.8,162.91,162.73,162.88,3502.0,162.8,162.91,162.73,162.88,3502.0
2021-08-27 12:10:00,162.9,162.9,162.65,162.74,3525.0,162.9,162.9,162.65,162.74,3525.0
2021-08-27 12:15:00,162.77,162.8,162.69,162.74,3325.0,162.77,162.8,162.69,162.74,3325.0
2021-08-27 12:20:00,162.73,162.75,162.59,162.73,1857.0,162.73,162.75,162.59,162.73,1857.0
2021-08-27 12:25:00,162.75,162.81,162.69,162.69,1425.0,162.75,162.81,162.69,162.69,1425.0
2021-08-27 12:30:00,162.68,162.72,162.63,162.63,2153.0,162.68,162.72,162.63,162.63,2153.0
2021-08-27 12:35:00,162.61,162.75,162.59,162.68,1732.0,162.61,162.75,162.59,162.68,1732.0
2021-08-27 12:40:00,162.67,162.74,162.66,162.67,1200.0,162.67,162.74,162.66,162.67,1200.0
2021-08-27 12:45:00,162.66,162.66,162.52,162.55,1522.0,162.66,162.66,162.52,162.55,1522.0
2021-08-27 12:50:00,162.57,162.65,162.55,162.63,2270.0,162.57,162.65,162.55,162.63,2270.0
2021-08-27 12:55:00,162.65,162.73,162.65,162.71,1722.0,162.65,162.73,162.65,162.71,1722.0
2021-08-27 13:00:00,162.72,162.8,162.69,162.77,2315.0,162.72,162.8,162.69,162.77,2315.0
2021-08-27 13:05:00,162.77,162.77,162.69,162.76,2500.0,162.77,162.77,162.69,162.76,2500.0
2021-08-27 13:10:00,162.77,162.82,162.73,162.75,4731.0,162.77,162.82,162.73,162.75,4731.0
2021-08-27 13:15:00,162.73,162.78,162.73,162.77,1022.0,162.73,162.78,162.73,162.77,1022.0
2021-08-27 13:20:00,162.79,162.94,162.78,162.91,2684.0,162.79,162.94,162.78,162.91,2684.0
2021-08-27 13:25:00,162.92,162.98,162.79,162.79,2561.0,162.92,162.98,162.79,162.79,2561.0
2021-08-27 13:30:00,162.76,162.87,162.73,162.75,5329.0,162.76,162.87,162.73,162.75,5329.0
2021-08-27 13:35:00,162.74,162.95,162.74,162.93,1078.0,162.74,162.95,162.74,162.93,1078.0
2021-08-27 13:40:00,162.92,162.92,162.75,162.75,2327.0,162.92,162.92,162.75,162.75,2327.0
2021-08-27 13:45:00,162.68,162.7,162.63,162.63,1000.0,162.68,162.7,162.63,162.63,1000.0
2021-08-27 13:50:00,162.63,162.67,162.58,162.61,1276.0,162.63,162.67,162.58,162.61,1276.0
2021-08-27 13:55:00,162.61,162.73,162.61,162.72,600.0,162.61,162.73,162.61,162.72,600.0
2021-08-27 14:00:00,162.71,162.71,162.66,162.7,1110.0,162.71,162.71,162.66,162.7,1110.0
2021-08-27 14:05:00,162.7,162.73,162.67,162.67,679.0,162.7,162.73,162.67,162.67,679.0
2021-08-27 14:10:00,162.66,162.66,162.59,162.62,1365.0,162.66,162.66,162.59,162.62,1365.0
2021-08-27 14:15:00,162.66,162.66,162.61,162.66,2123.0,162.66,162.66,162.61,162.66,2123.0
2021-08-27 14:20:00,162.72,162.73,162.69,162.69,1400.0,162.72,162.73,162.69,162.69,1400.0
2021-08-27 14:25:00,162.72,162.94,162.72,162.87,2798.0,162.72,162.94,162.72,162.87,2798.0
2021-08-27 14:30:00,162.9,162.93,162.88,162.88,2100.0,162.9,162.93,162.88,162.88,2100.0
2021-08-27 14:35:00,162.9,162.93,162.86,162.9,3220.0,162.9,162.93,162.86,162.9,3220.0
2021-08-27 14:40:00,162.9,162.92,162.86,162.92,2440.0,162.9,162.92,162.86,162.92,2440.0
2021-08-27 14:45:00,162.92,162.94,162.82,162.84,3669.0,162.92,162.94,162.82,162.84,3669.0
2021-08-27 14:50:00,162.85,162.9,162.82,162.86,2200.0,162.85,162.9,162.82,162.86,2200.0
2021-08-27 14:55:00,162.89,162.98,162.86,162.93,2650.0,162.89,162.98,162.86,162.93,2650.0
2021-08-27 15:00:00,162.95,162.97,162.92,162.96,4519.0,162.95,162.97,162.92,162.96,4519.0
2021-08-27 15:05:00,162.97,162.97,162.84,162.87,4025.0,162.97,162.97,162.84,162.87,4025.0
2021-08-27 15:10:00,162.88,162.94,162.88,162.92,4069.0,162.88,162.94,162.88,162.92,4069.0
2021-08-27 15:15:00,162.92,162.97,162.89,162.92,3595.0,162.92,162.97,162.89,162.92,3595.0
2021-08-27 15:20:00,162.91,162.96,162.89,162.9,4144.0,162.91,162.96,162.89,162.9,4144.0
2021-08-27 15:25:00,162.87,162.89,162.8,162.81,4547.0,162.87,162.89,162.8,162.81,4547.0
2021-08-27 15:30:00,162.8,162.8,162.57,162.57,9642.0,162.8,162.8,162.57,162.57,9642.0
2021-08-27 15:35:00,162.56,162.62,162.49,162.49,10828.0,162.56,162.62,162.49,162.49,10828.0
2021-08-27 15:40:00,162.53,162.75,162.53,162.74,5796.0,162.53,162.75,162.53,162.74,5796.0
2021-08-27 15:45:00,162.78,162.83,162.72,162.72,6709.0,162.78,162.83,162.72,162.72,6709.0
2021-08-27 15:50:00,162.7,162.85,162.61,162.66,12884.0,162.7,162.85,162.61,162.66,12884.0
2021-08-27 15:55:00,162.65,162.71,162.46,162.47,24909.0,162.65,162.71,162.46,162.47,24909.0
2021-08-30 09:30:00,163.22,164.2,163.0,164.07,42388.0,163.22,164.2,163.0,164.07,42388.0
2021-08-30 09:35:00,163.98,164.44,163.65,163.97,6988.0,163.98,164.44,163.65,163.97,6988.0
2021-08-30 09:40:00,163.87,163.87,163.24,163.4,8229.0,163.87,163.87,163.24,163.4,8229.0
2021-08-30 09:45:00,163.33,163.6,163.32,163.41,7528.0,163.33,163.6,163.32,163.41,7528.0
2021-08-30 09:50:00,163.4,163.72,163.08,163.72,8084.0,163.4,163.72,163.08,163.72,8084.0
2021-08-30 09:55:00,163.77,163.87,163.73,163.8,1846.0,163.77,163.87,163.73,163.8,1846.0
2021-08-30 10:00:00,163.9,164.04,163.7,163.99,4531.0,163.9,164.04,163.7,163.99,4531.0
2021-08-30 10:05:00,164.04,164.32,164.0,164.0,4289.0,164.04,164.32,164.0,164.0,4289.0
2021-08-30 10:10:00,163.81,163.88,163.71,163.83,3386.0,163.81,163.88,163.71,163.83,3386.0
2021-08-30 10:15:00,163.76,163.89,163.73,163.81,4590.0,163.76,163.89,163.73,163.81,4590.0
2021-08-30 10:20:00,163.84,164.08,163.84,163.93,2052.0,163.84,164.08,163.84,163.93,2052.0
2021-08-30 10:25:00,163.92,164.1,163.91,164.02,2826.0,163.92,164.1,163.91,164.02,2826.0
2021-08-30 10:30:00,164.08,164.33,164.08,164.28,3519.0,164.08,164.33,164.08,164.28,3519.0
2021-08-30 10:35:00,164.28,164.31,163.98,163.98,2576.0,164.28,164.31,163.98,163.98,2576.0
2021-08-30 10:40:00,163.86,163.93,163.7,163.76,5203.0,163.86,163.93,163.7,163.76,5203.0
2021-08-30 10:45:00,163.63,163.84,163.53,163.77,3665.0,163.63,163.84,163.53,163.77,3665.0
2021-08-30 10:50:00,163.66,163.72,163.55,163.71,2310.0,163.66,163.72,163.55,163.71,2310.0
2021-08-30 10:55:00,163.62,163.67,163.56,163.6,2811.0,163.62,163.67,163.56,163.6,2811.0
2021-08-30 11:00:00,163.7,163.7,163.56,163.6,2600.0,163.7,163.7,163.56,163.6,2600.0
2021-08-30 11:05:00,163.6,163.8,163.57,163.59,4149.0,163.6,163.8,163.57,163.59,4149.0
2021-08-30 11:10:00,163.61,163.68,163.54,163.61,4363.0,163.61,163.68,163.54,163.61,4363.0
2021-08-30 11:15:00,163.54,163.55,163.25,163.39,10642.0,163.54,163.55,163.25,163.39,10642.0
2021-08-30 11:20:00,163.42,163.44,163.35,163.35,4108.0,163.42,163.44,163.35,163.35,4108.0
2021-08-30 11:25:00,163.35,163.37,163.1,163.14,9329.0,163.35,163.37,163.1,163.14,9329.0
2021-08-30 11:30:00,163.15,163.22,163.07,163.1,5990.0,163.15,163.22,163.07,163.1,5990.0
2021-08-30 11:35:00,163.14,163.37,163.14,163.37,1994.0,163.14,163.37,163.14,163.37,1994.0
2021-08-30 11:40:00,163.39,163.48,163.35,163.35,3608.0,163.39,163.48,163.35,163.35,3608.0
2021-08-30 11:45:00,163.36,163.79,163.31,163.75,5463.0,163.36,163.79,163.31,163.75,5463.0
2021-08-30 11:50:00,163.71,163.73,163.63,163.68,2514.0,163.71,163.73,163.63,163.68,2514.0
2021-08-30 11:55:00,163.59,163.61,163.51,163.58,3400.0,163.59,163.61,163.51,163.58,3400.0
2021-08-30 12:00:00,163.58,163.58,163.34,163.41,6200.0,163.58,163.58,163.34,163.41,6200.0
2021-08-30 12:05:00,163.5,163.56,163.36,163.56,3671.0,163.5,163.56,163.36,163.56,3671.0
2021-08-30 12:10:00,163.49,163.58,163.44,163.45,2540.0,163.49,163.58,163.44,163.45,2540.0
2021-08-30 12:15:00,163.53,163.53,163.45,163.46,1522.0,163.53,163.53,163.45,163.46,1522.0
2021-08-30 12:20:00,163.49,163.62,163.49,163.5,3389.0,163.49,163.62,163.49,163.5,3389.0
2021-08-30 12:25:00,163.53,163.71,163.53,163.68,2507.0,163.53,163.71,163.53,163.68,2507.0
2021-08-30 12:30:00,163.7,163.77,163.65,163.72,2255.0,163.7,163.77,163.65,163.72,2255.0
2021-08-30 12:35:00,163.72,163.72,163.57,163.65,3080.0,163.72,163.72,163.57,163.65,3080.0
2021-08-30 12:40:00,163.62,163.62,163.36,163.46,2252.0,163.62,163.62,163.36,163.46,2252.0
2021-08-30 12:45:00,163.44,163.5,163.38,163.49,2131.0,163.44,163.5,163.38,163.49,2131.0
2021-08-30 12:50:00,163.44,163.57,163.44,163.57,2000.0,163.44,163.57,163.44,163.57,2000.0
2021-08-30 12:55:00,163.53,163.6,163.53,163.54,924.0,163.53,163.6,163.53,163.54,924.0
2021-08-30 13:00:00,163.56,163.66,163.49,163.63,2400.0,163.56,163.66,163.49,163.63,2400.0
2021-08-30 13:05:00,163.68,163.79,163.62,163.77,3443.0,163.68,163.79,163.62,163.77,3443.0
2021-08-30 13:10:00,163.77,163.8,163.74,163.78,1356.0,163.77,163.8,163.74,163.78,1356.0
2021-08-30 13:15:00,163.77,163.81,163.74,163.76,2837.0,163.77,163.81,163.74,163.76,2837.0
2021-08-30 13:20:00,163.73,163.81,163.73,163.81,1293.0,163.73,163.81,163.73,163.81,1293.0
2021-08-30 13:25:00,163.8,163.83,163.77,163.8,3399.0,163.8,163.83,163.77,163.8,3399.0
2021-08-30 13:30:00,163.85,163.92,163.84,163.88,3496.0,163.85,163.92,163.84,163.88,3496.0
2021-08-30 13:35:00,163.88,163.88,163.76,163.83,3561.0,163.88,163.88,163.76,163.83,3561.0
2021-08-30 13:40:00,163.9,163.94,163.77,163.86,3080.0,163.9,163.94,163.77,163.86,3080.0
2021-08-30 13:45:00,163.84,163.87,163.75,163.75,5053.0,163.84,163.87,163.75,163.75,5053.0
2021-08-30 13:50:00,163.76,163.8,163.66,163.75,2700.0,163.76,163.8,163.66,163.75,2700.0
2021-08-30 13:55:00,163.77,163.84,163.69,163.83,3645.0,163.77,163.84,163.69,163.83,3645.0
2021-08-30 14:00:00,163.83,163.84,163.73,163.78,3215.0,163.83,163.84,163.73,163.78,3215.0
2021-08-30 14:05:00,163.8,163.8,163.59,163.6,2223.0,163.8,163.8,163.59,163.6,2223.0
2021-08-30 14:10:00,163.56,163.71,163.54,163.7,3907.0,163.56,163.71,163.54,163.7,3907.0
2021-08-30 14:15:00,163.68,163.68,163.63,163.68,2058.0,163.68,163.68,163.63,163.68,2058.0
2021-08-30 14:20:00,163.69,163.77,163.68,163.77,2171.0,163.69,163.77,163.68,163.77,2171.0
2021-08-30 14:25:00,163.77,163.92,163.77,163.84,5985.0,163.77,163.92,163.77,163.84,5985.0
2021-08-30 14:30:00,163.85,163.89,163.81,163.82,3316.0,163.85,163.89,163.81,163.82,3316.0
2021-08-30 14:35:00,163.8,163.82,163.77,163.77,3614.0,163.8,163.82,163.77,163.77,3614.0
2021-08-30 14:40:00,163.79,163.81,163.77,163.77,3349.0,163.79,163.81,163.77,163.77,3349.0
2021-08-30 14:45:00,163.8,163.83,163.79,163.83,4548.0,163.8,163.83,163.79,163.83,4548.0
2021-08-30 14:50:00,163.81,163.89,163.78,163.88,2799.0,163.81,163.89,163.78,163.88,2799.0
2021-08-30 14:55:00,163.86,163.9,163.83,163.85,2990.0,163.86,163.9,163.83,163.85,2990.0
2021-08-30 15:00:00,163.85,163.85,163.77,163.83,5468.0,163.85,163.85,163.77,163.83,5468.0
2021-08-30 15:05:00,163.8,163.84,163.77,163.84,3450.0,163.8,163.84,163.77,163.84,3450.0
2021-08-30 15:10:00,163.84,163.89,163.8,163.86,3382.0,163.84,163.89,163.8,163.86,3382.0
2021-08-30 15:15:00,163.84,163.91,163.77,163.8,5498.0,163.84,163.91,163.77,163.8,5498.0
2021-08-30 15:20:00,163.81,163.98,163.81,163.96,3564.0,163.81,163.98,163.81,163.96,3564.0
2021-08-30 15:25:00,163.96,163.98,163.86,163.87,5653.0,163.96,163.98,163.86,163.87,5653.0
2021-08-30 15:30:00,163.84,163.85,163.79,163.8,7247.0,163.84,163.85,163.79,163.8,7247.0
2021-08-30 15:35:00,163.81,163.98,163.8,163.96,4380.0,163.81,163.98,163.8,163.96,4380.0
2021-08-30 15:40:00,163.96,163.96,163.81,163.81,5717.0,163.96,163.96,163.81,163.81,5717.0
2021-08-30 15:45:00,163.81,164.0,163.77,163.97,9928.0,163.81,164.0,163.77,163.97,9928.0
2021-08-30 15:50:00,163.96,164.19,163.92,164.11,20649.0,163.96,164.19,163.92,164.11,20649.0
2021-08-30 15:55:00,164.08,164.08,163.85,163.89,37861.0,164.08,164.08,163.85,163.89,37861.0
2021-08-31 09:30:00,164.17,164.66,163.44,163.81,29832.0,164.17,164.66,163.44,163.81,29832.0
2021-08-31 09:35:00,163.77,164.3,163.54,164.29,7602.0,163.77,164.3,163.54,164.29,7602.0
2021-08-31 09:40:00,164.33,164.33,163.96,164.2,5499.0,164.33,164.33,163.96,164.2,5499.0
2021-08-31 09:45:00,164.07,164.13,163.73,163.82,3265.0,164.07,164.13,163.73,163.82,3265.0
2021-08-31 09:50:00,163.81,163.93,163.58,163.58,17102.0,163.81,163.93,163.58,163.58,17102.0
2021-08-31 09:55:00,163.59,163.88,163.56,163.65,3786.0,163.59,163.88,163.56,163.65,3786.0
2021-08-31 10:00:00,163.53,163.61,163.11,163.18,7290.0,163.53,163.61,163.11,163.18,7290.0
2021-08-31 10:05:00,163.19,163.51,163.06,163.07,3816.0,163.19,163.51,163.06,163.07,3816.0
2021-08-31 10:10:00,163.0,163.2,162.99,163.13,5875.0,163.0,163.2,162.99,163.13,5875.0
2021-08-31 10:15:00,163.11,163.19,162.95,163.15,6207.0,163.11,163.19,162.95,163.15,6207.0
2021-08-31 10:20:00,163.09,163.25,162.83,163.25,7480.0,163.09,163.25,162.83,163.25,7480.0
2021-08-31 10:25:00,163.24,163.31,163.11,163.31,4806.0,163.24,163.31,163.11,163.31,4806.0
2021-08-31 10:30:00,163.25,163.36,163.16,163.2,3765.0,163.25,163.36,163.16,163.2,3765.0
2021-08-31 10:35:00,163.26,163.27,163.06,163.06,1956.0,163.26,163.27,163.06,163.06,1956.0
2021-08-31 10:40:00,163.24,163.28,163.0,163.0,6228.0,163.24,163.28,163.0,163.0,6228.0
2021-08-31 10:45:00,162.97,162.99,162.87,162.87,2101.0,162.97,162.99,162.87,162.87,2101.0
2021-08-31 10:50:00,162.78,162.78,162.6,162.62,3200.0,162.78,162.78,162.6,162.62,3200.0
2021-08-31 10:55:00,162.64,162.67,162.47,162.67,4550.0,162.64,162.67,162.47,162.67,4550.0
2021-08-31 11:00:00,162.68,162.77,162.59,162.59,2325.0,162.68,162.77,162.59,162.59,2325.0
2021-08-31 11:05:00,162.52,163.04,162.52,163.04,3456.0,162.52,163.04,162.52,163.04,3456.0
2021-08-31 11:10:00,163.07,163.07,162.82,162.82,1538.0,163.07,163.07,162.82,162.82,1538.0
2021-08-31 11:15:00,162.85,162.98,162.85,162.95,1500.0,162.85,162.98,162.85,162.95,1500.0
2021-08-31 11:20:00,162.95,163.11,162.95,163.08,2604.0,162.95,163.11,162.95,163.08,2604.0
2021-08-31 11:25:00,163.07,163.25,162.96,163.2,4929.0,163.07,163.25,162.96,163.2,4929.0
2021-08-31 11:30:00,163.25,163.29,163.08,163.28,2908.0,163.25,163.29,163.08,163.28,2908.0
2021-08-31 11:35:00,163.26,163.31,163.25,163.26,1864.0,163.26,163.31,163.25,163.26,1864.0
2021-08-31 11:40:00,163.24,163.27,163.14,163.14,2100.0,163.24,163.27,163.14,163.14,2100.0
2021-08-31 11:45:00,163.16,163.24,163.15,163.22,3825.0,163.16,163.24,163.15,163.22,3825.0
2021-08-31 11:50:00,163.25,163.25,163.14,163.18,1919.0,163.25,163.25,163.14,163.18,1919.0
2021-08-31 11:55:00,163.15,163.19,163.05,163.16,4682.0,163.15,163.19,163.05,163.16,4682.0
2021-08-31 12:00:00,163.18,163.29,163.12,163.22,3736.0,163.18,163.29,163.12,163.22,3736.0
2021-08-31 12:05:00,163.2,163.2,163.12,163.13,2019.0,163.2,163.2,163.12,163.13,2019.0
2021-08-31 12:10:00,163.12,163.21,163.12,163.17,3300.0,163.12,163.21,163.12,163.17,3300.0
2021-08-31 12:15:00,163.21,163.22,163.06,163.09,3342.0,163.21,163.22,163.06,163.09,3342.0
2021-08-31 12:20:00,163.07,163.11,162.98,163.09,1805.0,163.07,163.11,162.98,163.09,1805.0
2021-08-31 12:25:00,163.1,163.22,163.1,163.22,8314.0,163.1,163.22,163.1,163.22,8314.0
2021-08-31 12:30:00,163.26,163.41,163.24,163.41,500.0,163.26,163.41,163.24,163.41,500.0
2021-08-31 12:35:00,163.42,163.44,163.34,163.37,2022.0,163.42,163.44,163.34,163.37,2022.0
2021-08-31 12:40:00,163.32,163.32,163.23,163.25,800.0,163.32,163.32,163.23,163.25,800.0
2021-08-31 12:45:00,163.21,163.3,163.18,163.3,3300.0,163.21,163.3,163.18,163.3,3300.0
2021-08-31 12:50:00,163.28,163.28,163.15,163.16,3108.0,163.28,163.28,163.15,163.16,3108.0
2021-08-31 12:55:00,163.14,163.25,163.12,163.25,3707.0,163.14,163.25,163.12,163.25,3707.0
2021-08-31 13:00:00,163.28,163.34,163.23,163.23,1800.0,163.28,163.34,163.23,163.23,1800.0
2021-08-31 13:05:00,163.2,163.37,163.2,163.37,3800.0,163.2,163.37,163.2,163.37,3800.0
2021-08-31 13:10:00,163.33,163.39,163.31,163.36,1000.0,163.33,163.39,163.31,163.36,1000.0
2021-08-31 13:15:00,163.37,163.4,163.25,163.3,3147.0,163.37,163.4,163.25,163.3,3147.0
2021-08-31 13:20:00,163.3,163.37,163.25,163.28,5225.0,163.3,163.37,163.25,163.28,5225.0
2021-08-31 13:25:00,163.26,163.43,163.26,163.36,6705.0,163.26,163.43,163.26,163.36,6705.0
2021-08-31 13:30:00,163.33,163.34,163.19,163.21,4600.0,163.33,163.34,163.19,163.21,4600.0
2021-08-31 13:35:00,163.23,163.28,163.12,163.13,9707.0,163.23,163.28,163.12,163.13,9707.0
2021-08-31 13:40:00,163.12,163.13,163.04,163.07,2200.0,163.12,163.13,163.04,163.07,2200.0
2021-08-31 13:45:00,163.06,163.19,162.97,163.19,3255.0,163.06,163.19,162.97,163.19,3255.0
2021-08-31 13:50:00,163.21,163.24,163.16,163.24,3510.0,163.21,163.24,163.16,163.24,3510.0
2021-08-31 13:55:00,163.22,163.28,163.16,163.28,2250.0,163.22,163.28,163.16,163.28,2250.0
2021-08-31 14:00:00,163.29,163.35,163.24,163.33,6888.0,163.29,163.35,163.24,163.33,6888.0
2021-08-31 14:05:00,163.25,163.45,163.25,163.31,3347.0,163.25,163.45,163.25,163.31,3347.0
2021-08-31 14:10:00,163.34,163.35,163.3,163.32,2602.0,163.34,163.35,163.3,163.32,2602.0
2021-08-31 14:15:00,163.32,163.33,163.25,163.25,1813.0,163.32,163.33,163.25,163.25,1813.0
2021-08-31 14:20:00,163.19,163.25,163.18,163.21,2538.0,163.19,163.25,163.18,163.21,2538.0
2021-08-31 14:25:00,163.23,163.27,163.17,163.21,3167.0,163.23,163.27,163.17,163.21,3167.0
2021-08-31 14:30:00,163.15,163.24,163.15,163.18,6100.0,163.15,163.24,163.15,163.18,6100.0
2021-08-31 14:35:00,163.17,163.35,163.15,163.22,9041.0,163.17,163.35,163.15,163.22,9041.0
2021-08-31 14:40:00,163.22,163.32,163.22,163.32,2317.0,163.22,163.32,163.22,163.32,2317.0
2021-08-31 14:45:00,163.26,163.29,163.22,163.26,2800.0,163.26,163.29,163.22,163.26,2800.0
2021-08-31 14:50:00,163.27,163.37,163.27,163.3,3204.0,163.27,163.37,163.27,163.3,3204.0
2021-08-31 14:55:00,163.26,163.43,163.25,163.43,3400.0,163.26,163.43,163.25,163.43,3400.0
2021-08-31 15:00:00,163.4,163.44,163.29,163.36,2900.0,163.4,163.44,163.29,163.36,2900.0
2021-08-31 15:05:00,163.32,163.4,163.32,163.39,3299.0,163.32,163.4,163.32,163.39,3299.0
2021-08-31 15:10:00,163.36,163.51,163.33,163.5,2700.0,163.36,163.51,163.33,163.5,2700.0
2021-08-31 15:15:00,163.52,163.64,163.5,163.63,6021.0,163.52,163.64,163.5,163.63,6021.0
2021-08-31 15:20:00,163.61,163.71,163.59,163.7,5200.0,163.61,163.71,163.59,163.7,5200.0
2021-08-31 15:25:00,163.72,163.72,163.56,163.58,8223.0,163.72,163.72,163.56,163.58,8223.0
2021-08-31 15:30:00,163.56,163.59,163.49,163.59,5595.0,163.56,163.59,163.49,163.59,5595.0
2021-08-31 15:35:00,163.61,163.68,163.55,163.64,4800.0,163.61,163.68,163.55,163.64,4800.0
2021-08-31 15:40:00,163.66,163.93,163.66,163.93,12713.0,163.66,163.93,163.66,163.93,12713.0
2021-08-31 15:45:00,163.95,164.05,163.91,163.97,15160.0,163.95,164.05,163.91,163.97,15160.0
2021-08-31 15:50:00,163.98,164.11,163.36,163.39,66898.0,163.98,164.11,163.36,163.39,66898.0
2021-08-31 15:55:00,163.33,163.58,163.32,163.5,85351.0,163.33,163.58,163.32,163.5,85351.0
2021-09-01 09:30:00,164.66,164.93,163.95,164.15,28970.0,164.66,164.93,163.95,164.15,28970.0
2021-09-01 09:35:00,164.16,164.62,164.03,164.16,4893.0,164.16,164.62,164.03,164.16,4893.0
2021-09-01 09:40:00,164.15,164.46,163.93,164.46,5594.0,164.15,164.46,163.93,164.46,5594.0
2021-09-01 09:45:00,164.49,165.3,164.49,164.9,22446.0,164.49,165.3,164.49,164.9,22446.0
2021-09-01 09:50:00,164.81,164.82,164.36,164.42,4817.0,164.81,164.82,164.36,164.42,4817.0
2021-09-01 09:55:00,164.43,164.43,163.86,164.25,4689.0,164.43,164.43,163.86,164.25,4689.0
2021-09-01 10:00:00,164.33,164.56,164.16,164.28,12144.0,164.33,164.56,164.16,164.28,12144.0
2021-09-01 10:05:00,164.31,164.9,164.31,164.85,10211.0,164.31,164.9,164.31,164.85,10211.0
2021-09-01 10:10:00,164.95,165.52,164.93,165.52,13162.0,164.95,165.52,164.93,165.52,13162.0
2021-09-01 10:15:00,165.62,165.63,165.39,165.4,8950.0,165.62,165.63,165.39,165.4,8950.0
2021-09-01 10:20:00,165.37,165.39,165.21,165.26,4961.0,165.37,165.39,165.21,165.26,4961.0
2021-09-01 10:25:00,165.23,165.27,165.03,165.19,8052.0,165.23,165.27,165.03,165.19,8052.0
2021-09-01 10:30:00,165.21,165.23,164.72,164.94,5368.0,165.21,165.23,164.72,164.94,5368.0
2021-09-01 10:35:00,164.87,165.07,164.86,165.06,4406.0,164.87,165.07,164.86,165.06,4406.0
2021-09-01 10:40:00,165.07,165.07,164.78,164.8,3920.0,165.07,165.07,164.78,164.8,3920.0
2021-09-01 10:45:00,164.79,164.99,164.73,164.98,4397.0,164.79,164.99,164.73,164.98,4397.0
2021-09-01 10:50:00,164.95,164.98,164.32,164.46,4634.0,164.95,164.98,164.32,164.46,4634.0
2021-09-01 10:55:00,164.71,164.72,164.39,164.4,7202.0,164.71,164.72,164.39,164.4,7202.0
2021-09-01 11:00:00,164.43,164.59,164.42,164.53,6787.0,164.43,164.59,164.42,164.53,6787.0
2021-09-01 11:05:00,164.56,164.65,164.54,164.64,5405.0,164.56,164.65,164.54,164.64,5405.0
2021-09-01 11:10:00,164.68,165.01,164.68,164.77,4521.0,164.68,165.01,164.68,164.77,4521.0
2021-09-01 11:15:00,164.75,164.88,164.75,164.87,2300.0,164.75,164.88,164.75,164.87,2300.0
2021-09-01 11:20:00,164.85,164.91,164.74,164.74,2600.0,164.85,164.91,164.74,164.74,2600.0
2021-09-01 11:25:00,164.69,164.93,164.62,164.8,4011.0,164.69,164.93,164.62,164.8,4011.0
2021-09-01 11:30:00,164.85,164.96,164.79,164.8,2500.0,164.85,164.96,164.79,164.8,2500.0
2021-09-01 11:35:00,164.82,164.92,164.8,164.86,2004.0,164.82,164.92,164.8,164.86,2004.0
2021-09-01 11:40:00,164.9,165.03,164.89,165.03,2649.0,164.9,165.03,164.89,165.03,2649.0
2021-09-01 11:45:00,165.03,165.14,164.96,165.04,2984.0,165.03,165.14,164.96,165.04,2984.0
2021-09-01 11:50:00,165.0,165.0,164.77,164.8,2000.0,165.0,165.0,164.77,164.8,2000.0
2021-09-01 11:55:00,164.73,164.89,164.72,164.85,2649.0,164.73,164.89,164.72,164.85,2649.0
2021-09-01 12:00:00,164.86,164.95,164.84,164.93,4482.0,164.86,164.95,164.84,164.93,4482.0
2021-09-01 12:05:00,164.97,164.97,164.72,164.74,5296.0,164.97,164.97,164.72,164.74,5296.0
2021-09-01 12:10:00,164.81,164.89,164.75,164.84,2601.0,164.81,164.89,164.75,164.84,2601.0
2021-09-01 12:15:00,164.72,164.8,164.72,164.77,3100.0,164.72,164.8,164.72,164.77,3100.0
2021-09-01 12:20:00,164.81,164.81,164.68,164.71,2250.0,164.81,164.81,164.68,164.71,2250.0
2021-09-01 12:25:00,164.69,164.76,164.62,164.71,3900.0,164.69,164.76,164.62,164.71,3900.0
2021-09-01 12:30:00,164.73,164.93,164.7,164.93,4550.0,164.73,164.93,164.7,164.93,4550.0
2021-09-01 12:35:00,164.92,164.98,164.84,164.95,2898.0,164.92,164.98,164.84,164.95,2898.0
2021-09-01 12:40:00,164.95,165.0,164.92,164.99,3960.0,164.95,165.0,164.92,164.99,3960.0
2021-09-01 12:45:00,164.96,165.04,164.94,165.02,2180.0,164.96,165.04,164.94,165.02,2180.0
2021-09-01 12:50:00,165.05,165.06,164.98,165.04,1100.0,165.05,165.06,164.98,165.04,1100.0
2021-09-01 12:55:00,165.07,165.16,165.05,165.05,2063.0,165.07,165.16,165.05,165.05,2063.0
2021-09-01 13:00:00,165.09,165.23,165.01,165.23,2362.0,165.09,165.23,165.01,165.23,2362.0
2021-09-01 13:05:00,165.19,165.3,165.19,165.26,2519.0,165.19,165.3,165.19,165.26,2519.0
2021-09-01 13:10:00,165.27,165.27,165.2,165.24,1450.0,165.27,165.27,165.2,165.24,1450.0
2021-09-01 13:15:00,165.26,165.36,165.24,165.36,1365.0,165.26,165.36,165.24,165.36,1365.0
2021-09-01 13:20:00,165.31,165.33,165.19,165.27,2041.0,165.31,165.33,165.19,165.27,2041.0
2021-09-01 13:25:00,165.24,165.24,165.06,165.12,2289.0,165.24,165.24,165.06,165.12,2289.0
2021-09-01 13:30:00,165.15,165.22,165.15,165.2,1920.0,165.15,165.22,165.15,165.2,1920.0
2021-09-01 13:35:00,165.19,165.23,165.15,165.22,1706.0,165.19,165.23,165.15,165.22,1706.0
2021-09-01 13:40:00,165.23,165.23,165.07,165.07,3518.0,165.23,165.23,165.07,165.07,3518.0
2021-09-01 13:45:00,165.08,165.11,165.05,165.06,1210.0,165.08,165.11,165.05,165.06,1210.0
2021-09-01 13:50:00,165.0,165.01,164.93,164.94,4006.0,165.0,165.01,164.93,164.94,4006.0
2021-09-01 13:55:00,164.91,165.01,164.91,164.99,1826.0,164.91,165.01,164.91,164.99,1826.0
2021-09-01 14:00:00,164.97,165.07,164.91,165.05,5214.0,164.97,165.07,164.91,165.05,5214.0
2021-09-01 14:05:00,165.03,165.04,164.93,164.95,3192.0,165.03,165.04,164.93,164.95,3192.0
2021-09-01 14:10:00,164.96,165.04,164.93,165.03,4014.0,164.96,165.04,164.93,165.03,4014.0
2021-09-01 14:15:00,164.99,164.99,164.94,164.96,3915.0,164.99,164.99,164.94,164.96,3915.0
2021-09-01 14:20:00,164.98,165.07,164.98,165.03,3350.0,164.98,165.07,164.98,165.03,3350.0
2021-09-01 14:25:00,165.08,165.25,165.06,165.07,4439.0,165.08,165.25,165.06,165.07,4439.0
2021-09-01 14:30:00,165.04,165.1,164.99,165.02,7205.0,165.04,165.1,164.99,165.02,7205.0
2021-09-01 14:35:00,164.99,164.99,164.69,164.76,3840.0,164.99,164.99,164.69,164.76,3840.0
2021-09-01 14:40:00,164.77,164.89,164.77,164.87,3400.0,164.77,164.89,164.77,164.87,3400.0
2021-09-01 14:45:00,164.84,164.85,164.55,164.56,3837.0,164.84,164.85,164.55,164.56,3837.0
2021-09-01 14:50:00,164.56,164.66,164.55,164.63,4100.0,164.56,164.66,164.55,164.63,4100.0
2021-09-01 14:55:00,164.59,164.67,164.59,164.62,2900.0,164.59,164.67,164.59,164.62,2900.0
2021-09-01 15:00:00,164.6,164.6,164.44,164.46,3747.0,164.6,164.6,164.44,164.46,3747.0
2021-09-01 15:05:00,164.48,164.54,164.11,164.25,6613.0,164.48,164.54,164.11,164.25,6613.0
2021-09-01 15:10:00,164.14,164.57,164.07,164.55,6550.0,164.14,164.57,164.07,164.55,6550.0
2021-09-01 15:15:00,164.58,164.66,164.52,164.59,3700.0,164.58,164.66,164.52,164.59,3700.0
2021-09-01 15:20:00,164.61,164.61,164.52,164.53,2849.0,164.61,164.61,164.52,164.53,2849.0
2021-09-01 15:25:00,164.53,164.54,164.45,164.46,5162.0,164.53,164.54,164.45,164.46,5162.0
2021-09-01 15:30:00,164.43,164.53,164.43,164.5,8206.0,164.43,164.53,164.43,164.5,8206.0
2021-09-01 15:35:00,164.53,164.59,164.42,164.53,10003.0,164.53,164.59,164.42,164.53,10003.0
2021-09-01 15:40:00,164.57,164.58,164.35,164.41,4801.0,164.57,164.58,164.35,164.41,4801.0
2021-09-01 15:45:00,164.42,164.53,164.37,164.43,8312.0,164.42,164.53,164.37,164.43,8312.0
2021-09-01 15:50:00,164.38,164.38,164.13,164.23,20611.0,164.38,164.38,164.13,164.23,20611.0
2021-09-01 15:55:00,164.24,164.25,164.04,164.15,37992.0,164.24,164.25,164.04,164.15,37992.0
2021-09-02 09:30:00,164.77,164.98,164.23,164.46,17751.0,164.77,164.98,164.23,164.46,17751.0
2021-09-02 09:35:00,164.39,164.89,164.04,164.89,6659.0,164.39,164.89,164.04,164.89,6659.0
2021-09-02 09:40:00,164.87,165.41,164.78,165.22,3873.0,164.87,165.41,164.78,165.22,3873.0
2021-09-02 09:45:00,165.23,165.32,164.94,164.99,5175.0,165.23,165.32,164.94,164.99,5175.0
2021-09-02 09:50:00,164.87,165.02,164.77,164.94,8029.0,164.87,165.02,164.77,164.94,8029.0
2021-09-02 09:55:00,164.85,165.03,164.73,164.73,3249.0,164.85,165.03,164.73,164.73,3249.0
2021-09-02 10:00:00,164.81,165.08,164.77,164.77,4911.0,164.81,165.08,164.77,164.77,4911.0
2021-09-02 10:05:00,164.74,164.95,164.66,164.93,4000.0,164.74,164.95,164.66,164.93,4000.0
2021-09-02 10:10:00,164.94,165.01,164.84,164.95,3700.0,164.94,165.01,164.84,164.95,3700.0
2021-09-02 10:15:00,164.99,165.06,164.86,164.86,3862.0,164.99,165.06,164.86,164.86,3862.0
2021-09-02 10:20:00,164.9,164.91,164.69,164.69,3639.0,164.9,164.91,164.69,164.69,3639.0
2021-09-02 10:25:00,164.76,164.96,164.76,164.87,1825.0,164.76,164.96,164.76,164.87,1825.0
2021-09-02 10:30:00,164.88,164.92,164.76,164.8,3180.0,164.88,164.92,164.76,164.8,3180.0
2021-09-02 10:35:00,164.83,164.83,164.39,164.44,2200.0,164.83,164.83,164.39,164.44,2200.0
2021-09-02 10:40:00,164.46,164.56,164.29,164.4,2364.0,164.46,164.56,164.29,164.4,2364.0
2021-09-02 10:45:00,164.45,164.51,164.32,164.33,1600.0,164.45,164.51,164.32,164.33,1600.0
2021-09-02 10:50:00,164.32,164.5,164.24,164.48,1317.0,164.32,164.5,164.24,164.48,1317.0
2021-09-02 10:55:00,164.5,164.57,164.39,164.47,2922.0,164.5,164.57,164.39,164.47,2922.0
2021-09-02 11:00:00,164.43,164.61,164.4,164.5,4220.0,164.43,164.61,164.4,164.5,4220.0
2021-09-02 11:05:00,164.48,164.48,164.3,164.33,2100.0,164.48,164.48,164.3,164.33,2100.0
2021-09-02 11:10:00,164.38,164.46,164.36,164.4,2558.0,164.38,164.46,164.36,164.4,2558.0
2021-09-02 11:15:00,164.53,164.62,164.5,164.6,2700.0,164.53,164.62,164.5,164.6,2700.0
2021-09-02 11:20:00,164.61,164.68,164.51,164.65,2676.0,164.61,164.68,164.51,164.65,2676.0
2021-09-02 11:25:00,164.62,164.74,164.57,164.69,4456.0,164.62,164.74,164.57,164.69,4456.0
2021-09-02 11:30:00,164.75,164.96,164.73,164.96,1900.0,164.75,164.96,164.73,164.96,1900.0
2021-09-02 11:35:00,165.0,165.01,164.78,164.78,3668.0,165.0,165.01,164.78,164.78,3668.0
2021-09-02 11:40:00,164.76,164.84,164.73,164.78,1547.0,164.76,164.84,164.73,164.78,1547.0
2021-09-02 11:45:00,164.85,164.92,164.75,164.75,2707.0,164.85,164.92,164.75,164.75,2707.0
2021-09-02 11:50:00,164.71,164.73,164.62,164.67,1612.0,164.71,164.73,164.62,164.67,1612.0
2021-09-02 11:55:00,164.74,164.74,164.63,164.69,2845.0,164.74,164.74,164.63,164.69,2845.0
2021-09-02 12:00:00,164.64,164.65,164.5,164.51,1500.0,164.64,164.65,164.5,164.51,1500.0
2021-09-02 12:05:00,164.53,164.58,164.53,164.53,1696.0,164.53,164.58,164.53,164.53,1696.0
2021-09-02 12:10:00,164.58,164.6,164.44,164.5,4069.0,164.58,164.6,164.44,164.5,4069.0
2021-09-02 12:15:00,164.52,164.59,164.44,164.44,4121.0,164.52,164.59,164.44,164.44,4121.0
2021-09-02 12:20:00,164.42,164.56,164.42,164.54,1000.0,164.42,164.56,164.42,164.54,1000.0
2021-09-02 12:25:00,164.52,164.62,164.49,164.61,2529.0,164.52,164.62,164.49,164.61,2529.0
2021-09-02 12:30:00,164.62,164.71,164.62,164.71,1124.0,164.62,164.71,164.62,164.71,1124.0
2021-09-02 12:35:00,164.71,164.73,164.45,164.45,2822.0,164.71,164.73,164.45,164.45,2822.0
2021-09-02 12:40:00,164.53,164.63,164.48,164.61,1302.0,164.53,164.63,164.48,164.61,1302.0
2021-09-02 12:45:00,164.61,164.64,164.53,164.58,2300.0,164.61,164.64,164.53,164.58,2300.0
2021-09-02 12:50:00,164.58,164.75,164.56,164.74,3335.0,164.58,164.75,164.56,164.74,3335.0
2021-09-02 12:55:00,164.73,164.77,164.72,164.74,1500.0,164.73,164.77,164.72,164.74,1500.0
2021-09-02 13:00:00,164.77,164.79,164.74,164.75,2000.0,164.77,164.79,164.74,164.75,2000.0
2021-09-02 13:05:00,164.75,164.75,164.66,164.67,1776.0,164.75,164.75,164.66,164.67,1776.0
2021-09-02 13:10:00,164.66,164.77,164.6,164.7,4401.0,164.66,164.77,164.6,164.7,4401.0
2021-09-02 13:15:00,164.7,164.74,164.69,164.71,3905.0,164.7,164.74,164.69,164.71,3905.0
2021-09-02 13:20:00,164.72,164.77,164.69,164.69,4411.0,164.72,164.77,164.69,164.69,4411.0
2021-09-02 13:25:00,164.73,164.78,164.71,164.77,4179.0,164.73,164.78,164.71,164.77,4179.0
2021-09-02 13:30:00,164.75,164.79,164.69,164.79,3877.0,164.75,164.79,164.69,164.79,3877.0
2021-09-02 13:35:00,164.8,164.95,164.79,164.89,5357.0,164.8,164.95,164.79,164.89,5357.0
2021-09-02 13:40:00,164.9,164.92,164.74,164.75,2265.0,164.9,164.92,164.74,164.75,2265.0
2021-09-02 13:45:00,164.81,164.81,164.72,164.74,3051.0,164.81,164.81,164.72,164.74,3051.0
2021-09-02 13:50:00,164.71,164.71,164.57,164.61,1531.0,164.71,164.71,164.57,164.61,1531.0
2021-09-02 13:55:00,164.55,164.61,164.43,164.48,7231.0,164.55,164.61,164.43,164.48,7231.0
2021-09-02 14:00:00,164.52,164.55,164.42,164.42,2700.0,164.52,164.55,164.42,164.42,2700.0
2021-09-02 14:05:00,164.44,164.51,164.32,164.37,3018.0,164.44,164.51,164.32,164.37,3018.0
2021-09-02 14:10:00,164.4,164.4,164.28,164.38,3307.0,164.4,164.4,164.28,164.38,3307.0
2021-09-02 14:15:00,164.37,164.39,164.3,164.35,3716.0,164.37,164.39,164.3,164.35,3716.0
2021-09-02 14:20:00,164.36,164.43,164.34,164.37,1680.0,164.36,164.43,164.34,164.37,1680.0
2021-09-02 14:25:00,164.38,164.4,164.31,164.36,2237.0,164.38,164.4,164.31,164.36,2237.0
2021-09-02 14:30:00,164.37,164.49,164.37,164.49,1630.0,164.37,164.49,164.37,164.49,1630.0
2021-09-02 14:35:00,164.46,164.48,164.33,164.47,1100.0,164.46,164.48,164.33,164.47,1100.0
2021-09-02 14:40:00,164.43,164.47,164.38,164.38,1835.0,164.43,164.47,164.38,164.38,1835.0
2021-09-02 14:45:00,164.51,164.57,164.49,164.5,1100.0,164.51,164.57,164.49,164.5,1100.0
2021-09-02 14:50:00,164.5,164.61,164.47,164.59,1547.0,164.5,164.61,164.47,164.59,1547.0
2021-09-02 14:55:00,164.59,164.71,164.57,164.71,3025.0,164.59,164.71,164.57,164.71,3025.0
2021-09-02 15:00:00,164.67,164.73,164.64,164.66,1488.0,164.67,164.73,164.64,164.66,1488.0
2021-09-02 15:05:00,164.66,164.84,164.66,164.77,2521.0,164.66,164.84,164.66,164.77,2521.0
2021-09-02 15:10:00,164.78,164.91,164.75,164.9,2405.0,164.78,164.91,164.75,164.9,2405.0
2021-09-02 15:15:00,164.95,165.02,164.94,164.96,2768.0,164.95,165.02,164.94,164.96,2768.0
2021-09-02 15:20:00,164.93,164.93,164.81,164.82,3783.0,164.93,164.93,164.81,164.82,3783.0
2021-09-02 15:25:00,164.8,164.85,164.77,164.8,4027.0,164.8,164.85,164.77,164.8,4027.0
2021-09-02 15:30:00,164.83,165.06,164.83,165.06,4490.0,164.83,165.06,164.83,165.06,4490.0
2021-09-02 15:35:00,165.06,165.22,165.06,165.18,6083.0,165.06,165.22,165.06,165.18,6083.0
2021-09-02 15:40:00,165.17,165.24,165.1,165.1,8782.0,165.17,165.24,165.1,165.1,8782.0
2021-09-02 15:45:00,165.09,165.13,164.98,164.99,6162.0,165.09,165.13,164.98,164.99,6162.0
2021-09-02 15:50:00,165.01,165.22,164.99,165.08,19788.0,165.01,165.22,164.99,165.08,19788.0
2021-09-02 15:55:00,165.08,165.25,165.05,165.23,23765.0,165.08,165.25,165.05,165.23,23765.0
2021-09-03 09:30:00,165.0,165.46,165.0,165.06,15847.0,165.0,165.46,165.0,165.06,15847.0
2021-09-03 09:35:00,165.08,165.61,164.83,165.53,8133.0,165.08,165.61,164.83,165.53,8133.0
2021-09-03 09:40:00,165.5,165.76,165.48,165.63,9457.0,165.5,165.76,165.48,165.63,9457.0
2021-09-03 09:45:00,165.68,165.95,165.6,165.89,3400.0,165.68,165.95,165.6,165.89,3400.0
2021-09-03 09:50:00,165.85,166.15,165.84,165.98,6911.0,165.85,166.15,165.84,165.98,6911.0
2021-09-03 09:55:00,165.94,166.43,165.83,166.43,6362.0,165.94,166.43,165.83,166.43,6362.0
2021-09-03 10:00:00,166.51,167.17,166.51,166.99,10683.0,166.51,167.17,166.51,166.99,10683.0
2021-09-03 10:05:00,167.01,167.01,166.72,166.79,7399.0,167.01,167.01,166.72,166.79,7399.0
2021-09-03 10:10:00,166.73,166.76,166.6,166.68,3847.0,166.73,166.76,166.6,166.68,3847.0
2021-09-03 10:15:00,166.7,166.91,166.59,166.66,6101.0,166.7,166.91,166.59,166.66,6101.0
2021-09-03 10:20:00,166.66,166.66,166.31,166.36,4832.0,166.66,166.66,166.31,166.36,4832.0
2021-09-03 10:25:00,166.34,166.34,166.04,166.13,6148.0,166.34,166.34,166.04,166.13,6148.0
2021-09-03 10:30:00,166.14,166.53,166.08,166.39,14059.0,166.14,166.53,166.08,166.39,14059.0
2021-09-03 10:35:00,166.38,166.4,165.88,165.88,5900.0,166.38,166.4,165.88,165.88,5900.0
2021-09-03 10:40:00,165.82,166.06,165.82,166.05,5156.0,165.82,166.06,165.82,166.05,5156.0
2021-09-03 10:45:00,165.98,166.3,165.98,166.22,2684.0,165.98,166.3,165.98,166.22,2684.0
2021-09-03 10:50:00,166.19,166.19,166.05,166.12,5100.0,166.19,166.19,166.05,166.12,5100.0
2021-09-03 10:55:00,166.09,166.34,166.02,166.34,7125.0,166.09,166.34,166.02,166.34,7125.0
2021-09-03 11:00:00,166.28,166.29,165.98,166.01,3900.0,166.28,166.29,165.98,166.01,3900.0
2021-09-03 11:05:00,166.03,166.19,166.03,166.14,4121.0,166.03,166.19,166.03,166.14,4121.0
2021-09-03 11:10:00,166.12,166.15,166.06,166.09,6800.0,166.12,166.15,166.06,166.09,6800.0
2021-09-03 11:15:00,166.08,166.32,166.07,166.09,5206.0,166.08,166.32,166.07,166.09,5206.0
2021-09-03 11:20:00,166.11,166.51,166.1,166.35,3605.0,166.11,166.51,166.1,166.35,3605.0
2021-09-03 11:25:00,166.36,166.36,166.15,166.17,2802.0,166.36,166.36,166.15,166.17,2802.0
2021-09-03 11:30:00,166.2,166.29,166.12,166.17,3520.0,166.2,166.29,166.12,166.17,3520.0
2021-09-03 11:35:00,166.19,166.2,166.02,166.02,2700.0,166.19,166.2,166.02,166.02,2700.0
2021-09-03 11:40:00,166.0,166.06,165.73,165.75,3459.0,166.0,166.06,165.73,165.75,3459.0
2021-09-03 11:45:00,165.77,165.77,165.58,165.71,7078.0,165.77,165.77,165.58,165.71,7078.0
2021-09-03 11:50:00,165.72,165.72,165.62,165.67,2426.0,165.72,165.72,165.62,165.67,2426.0
2021-09-03 11:55:00,165.63,165.64,165.47,165.51,3100.0,165.63,165.64,165.47,165.51,3100.0
2021-09-03 12:00:00,165.48,165.57,165.43,165.49,10213.0,165.48,165.57,165.43,165.49,10213.0
2021-09-03 12:05:00,165.44,165.56,165.42,165.53,2700.0,165.44,165.56,165.42,165.53,2700.0
2021-09-03 12:10:00,165.51,165.54,165.4,165.4,3100.0,165.51,165.54,165.4,165.4,3100.0
2021-09-03 12:15:00,165.4,165.7,165.4,165.62,3618.0,165.4,165.7,165.4,165.62,3618.0
2021-09-03 12:20:00,165.61,165.61,165.45,165.56,3408.0,165.61,165.61,165.45,165.56,3408.0
2021-09-03 12:25:00,165.55,165.57,165.47,165.5,4739.0,165.55,165.57,165.47,165.5,4739.0
2021-09-03 12:30:00,165.53,165.53,165.4,165.41,7049.0,165.53,165.53,165.4,165.41,7049.0
2021-09-03 12:35:00,165.41,165.64,165.4,165.56,3643.0,165.41,165.64,165.4,165.56,3643.0
2021-09-03 12:40:00,165.56,165.71,165.53,165.53,3832.0,165.56,165.71,165.53,165.53,3832.0
2021-09-03 12:45:00,165.57,165.62,165.52,165.53,4115.0,165.57,165.62,165.52,165.53,4115.0
2021-09-03 12:50:00,165.54,165.62,165.51,165.61,3736.0,165.54,165.62,165.51,165.61,3736.0
2021-09-03 12:55:00,165.63,165.75,165.56,165.68,4421.0,165.63,165.75,165.56,165.68,4421.0
2021-09-03 13:00:00,165.67,165.8,165.66,165.75,2700.0,165.67,165.8,165.66,165.75,2700.0
2021-09-03 13:05:00,165.73,165.77,165.61,165.63,2310.0,165.73,165.77,165.61,165.63,2310.0
2021-09-03 13:10:00,165.62,165.7,165.59,165.61,4740.0,165.62,165.7,165.59,165.61,4740.0
2021-09-03 13:15:00,165.62,165.8,165.58,165.76,3720.0,165.62,165.8,165.58,165.76,3720.0
2021-09-03 13:20:00,165.79,165.8,165.61,165.64,3300.0,165.79,165.8,165.61,165.64,3300.0
2021-09-03 13:25:00,165.65,165.68,165.58,165.62,3147.0,165.65,165.68,165.58,165.62,3147.0
2021-09-03 13:30:00,165.62,165.65,165.59,165.64,5250.0,165.62,165.65,165.59,165.64,5250.0
2021-09-03 13:35:00,165.65,165.83,165.65,165.74,4416.0,165.65,165.83,165.65,165.74,4416.0
2021-09-03 13:40:00,165.82,165.89,165.8,165.8,2914.0,165.82,165.89,165.8,165.8,2914.0
2021-09-03 13:45:00,165.83,165.85,165.75,165.75,3200.0,165.83,165.85,165.75,165.75,3200.0
2021-09-03 13:50:00,165.75,165.79,165.73,165.78,2700.0,165.75,165.79,165.73,165.78,2700.0
2021-09-03 13:55:00,165.76,165.81,165.74,165.81,2600.0,165.76,165.81,165.74,165.81,2600.0
2021-09-03 14:00:00,165.8,165.82,165.63,165.65,2742.0,165.8,165.82,165.63,165.65,2742.0
2021-09-03 14:05:00,165.68,165.68,165.52,165.58,3141.0,165.68,165.68,165.52,165.58,3141.0
2021-09-03 14:10:00,165.58,165.59,165.52,165.59,2501.0,165.58,165.59,165.52,165.59,2501.0
2021-09-03 14:15:00,165.55,165.62,165.54,165.56,4100.0,165.55,165.62,165.54,165.56,4100.0
2021-09-03 14:20:00,165.55,165.56,165.43,165.43,3713.0,165.55,165.56,165.43,165.43,3713.0
2021-09-03 14:25:00,165.45,165.5,165.42,165.5,3400.0,165.45,165.5,165.42,165.5,3400.0
2021-09-03 14:30:00,165.5,165.55,165.45,165.54,4059.0,165.5,165.55,165.45,165.54,4059.0
2021-09-03 14:35:00,165.54,165.56,165.5,165.52,3100.0,165.54,165.56,165.5,165.52,3100.0
2021-09-03 14:40:00,165.52,165.6,165.52,165.59,2472.0,165.52,165.6,165.52,165.59,2472.0
2021-09-03 14:45:00,165.57,165.57,165.49,165.51,3000.0,165.57,165.57,165.49,165.51,3000.0
2021-09-03 14:50:00,165.5,165.56,165.49,165.56,5785.0,165.5,165.56,165.49,165.56,5785.0
2021-09-03 14:55:00,165.56,165.73,165.56,165.71,3886.0,165.56,165.73,165.56,165.71,3886.0
2021-09-03 15:00:00,165.7,165.79,165.66,165.79,3809.0,165.7,165.79,165.66,165.79,3809.0
2021-09-03 15:05:00,165.78,165.79,165.67,165.71,5513.0,165.78,165.79,165.67,165.71,5513.0
2021-09-03 15:10:00,165.72,165.79,165.69,165.78,4515.0,165.72,165.79,165.69,165.78,4515.0
2021-09-03 15:15:00,165.78,165.86,165.73,165.73,5223.0,165.78,165.86,165.73,165.73,5223.0
2021-09-03 15:20:00,165.73,165.74,165.61,165.62,3500.0,165.73,165.74,165.61,165.62,3500.0
2021-09-03 15:25:00,165.62,165.78,165.61,165.78,6399.0,165.62,165.78,165.61,165.78,6399.0
2021-09-03 15:30:00,165.77,165.9,165.7,165.9,9877.0,165.77,165.9,165.7,165.9,9877.0
2021-09-03 15:35:00,165.88,165.88,165.66,165.71,7539.0,165.88,165.88,165.66,165.71,7539.0
2021-09-03 15:40:00,165.73,165.78,165.68,165.7,4392.0,165.73,165.78,165.68,165.7,4392.0
2021-09-03 15:45:00,165.69,165.74,165.66,165.7,6897.0,165.69,165.74,165.66,165.7,6897.0
2021-09-03 15:50:00,165.71,165.76,165.61,165.62,10212.0,165.71,165.76,165.61,165.62,10212.0
2021-09-03 15:55:00,165.61,165.8,165.6,165.74,21256.0,165.61,165.8,165.6,165.74,21256.0
2021-09-07 09:30:00,165.98,166.32,165.13,165.25,26465.0,165.98,166.32,165.13,165.25,26465.0
2021-09-07 09:35:00,165.26,165.43,165.14,165.43,7194.0,165.26,165.43,165.14,165.43,7194.0
2021-09-07 09:40:00,165.38,165.38,164.68,164.68,9217.0,165.38,165.38,164.68,164.68,9217.0
2021-09-07 09:45:00,164.67,164.67,164.2,164.27,8647.0,164.67,164.67,164.2,164.27,8647.0
2021-09-07 09:50:00,164.26,164.3,163.65,163.76,16491.0,164.26,164.3,163.65,163.76,16491.0
2021-09-07 09:55:00,163.78,163.93,163.66,163.88,7009.0,163.78,163.93,163.66,163.88,7009.0
2021-09-07 10:00:00,163.93,164.17,163.75,163.95,6321.0,163.93,164.17,163.75,163.95,6321.0
2021-09-07 10:05:00,163.9,163.95,163.39,163.69,4868.0,163.9,163.95,163.39,163.69,4868.0
2021-09-07 10:10:00,163.76,164.02,163.62,164.02,7594.0,163.76,164.02,163.62,164.02,7594.0
2021-09-07 10:15:00,164.06,164.23,163.82,164.04,5339.0,164.06,164.23,163.82,164.04,5339.0
2021-09-07 10:20:00,164.06,164.57,164.01,164.57,3345.0,164.06,164.57,164.01,164.57,3345.0
2021-09-07 10:25:00,164.6,164.66,164.4,164.41,3724.0,164.6,164.66,164.4,164.41,3724.0
2021-09-07 10:30:00,164.45,164.64,164.36,164.51,4000.0,164.45,164.64,164.36,164.51,4000.0
2021-09-07 10:35:00,164.62,164.93,164.58,164.7,3949.0,164.62,164.93,164.58,164.7,3949.0
2021-09-07 10:40:00,164.7,164.93,164.7,164.79,2300.0,164.7,164.93,164.7,164.79,2300.0
2021-09-07 10:45:00,164.85,164.89,164.75,164.89,3629.0,164.85,164.89,164.75,164.89,3629.0
2021-09-07 10:50:00,164.92,165.13,164.88,165.12,2700.0,164.92,165.13,164.88,165.12,2700.0
2021-09-07 10:55:00,165.22,165.26,165.0,165.0,2400.0,165.22,165.26,165.0,165.0,2400.0
2021-09-07 11:00:00,165.0,165.35,165.0,165.35,4200.0,165.0,165.35,165.0,165.35,4200.0
2021-09-07 11:05:00,165.36,165.44,165.13,165.14,4700.0,165.36,165.44,165.13,165.14,4700.0
2021-09-07 11:10:00,165.16,165.35,165.09,165.15,3271.0,165.16,165.35,165.09,165.15,3271.0
2021-09-07 11:15:00,165.01,165.43,165.0,165.43,4022.0,165.01,165.43,165.0,165.43,4022.0
2021-09-07 11:20:00,165.43,165.59,165.38,165.49,4240.0,165.43,165.59,165.38,165.49,4240.0
2021-09-07 11:25:00,165.5,165.5,165.26,165.28,4986.0,165.5,165.5,165.26,165.28,4986.0
2021-09-07 11:30:00,165.27,165.41,165.24,165.25,4155.0,165.27,165.41,165.24,165.25,4155.0
2021-09-07 11:35:00,165.22,165.35,165.07,165.35,2750.0,165.22,165.35,165.07,165.35,2750.0
2021-09-07 11:40:00,165.4,165.46,165.28,165.36,2999.0,165.4,165.46,165.28,165.36,2999.0
2021-09-07 11:45:00,165.33,165.36,165.26,165.29,2000.0,165.33,165.36,165.26,165.29,2000.0
2021-09-07 11:50:00,165.29,165.44,165.23,165.44,2150.0,165.29,165.44,165.23,165.44,2150.0
2021-09-07 11:55:00,165.44,165.57,165.41,165.46,1701.0,165.44,165.57,165.41,165.46,1701.0
2021-09-07 12:00:00,165.43,165.49,165.36,165.36,2205.0,165.43,165.49,165.36,165.36,2205.0
2021-09-07 12:05:00,165.39,165.46,165.35,165.46,1300.0,165.39,165.46,165.35,165.46,1300.0
2021-09-07 12:10:00,165.41,165.41,165.23,165.4,1810.0,165.41,165.41,165.23,165.4,1810.0
2021-09-07 12:15:00,165.39,165.46,165.36,165.42,1707.0,165.39,165.46,165.36,165.42,1707.0
2021-09-07 12:20:00,165.39,165.39,165.28,165.3,2592.0,165.39,165.39,165.28,165.3,2592.0
2021-09-07 12:25:00,165.29,165.36,165.18,165.34,2418.0,165.29,165.36,165.18,165.34,2418.0
2021-09-07 12:30:00,165.35,165.5,165.34,165.47,3000.0,165.35,165.5,165.34,165.47,3000.0
2021-09-07 12:35:00,165.47,165.65,165.47,165.6,6713.0,165.47,165.65,165.47,165.6,6713.0
2021-09-07 12:40:00,165.65,165.65,165.57,165.6,3200.0,165.65,165.65,165.57,165.6,3200.0
2021-09-07 12:45:00,165.65,165.71,165.56,165.6,3811.0,165.65,165.71,165.56,165.6,3811.0
2021-09-07 12:50:00,165.6,165.6,165.52,165.52,2900.0,165.6,165.6,165.52,165.52,2900.0
2021-09-07 12:55:00,165.49,165.53,165.48,165.51,1800.0,165.49,165.53,165.48,165.51,1800.0
2021-09-07 13:00:00,165.51,165.56,165.44,165.45,2100.0,165.51,165.56,165.44,165.45,2100.0
2021-09-07 13:05:00,165.45,165.53,165.4,165.42,1635.0,165.45,165.53,165.4,165.42,1635.0
2021-09-07 13:10:00,165.42,165.45,165.42,165.43,800.0,165.42,165.45,165.42,165.43,800.0
2021-09-07 13:15:00,165.45,165.51,165.42,165.46,2100.0,165.45,165.51,165.42,165.46,2100.0
2021-09-07 13:20:00,165.45,165.59,165.45,165.57,1500.0,165.45,165.59,165.45,165.57,1500.0
2021-09-07 13:25:00,165.57,165.58,165.45,165.48,1400.0,165.57,165.58,165.45,165.48,1400.0
2021-09-07 13:30:00,165.5,165.55,165.46,165.5,2156.0,165.5,165.55,165.46,165.5,2156.0
2021-09-07 13:35:00,165.46,165.52,165.43,165.46,3134.0,165.46,165.52,165.43,165.46,3134.0
2021-09-07 13:40:00,165.44,165.44,165.3,165.3,2077.0,165.44,165.44,165.3,165.3,2077.0
2021-09-07 13:45:00,165.31,165.31,165.22,165.27,2550.0,165.31,165.31,165.22,165.27,2550.0
2021-09-07 13:50:00,165.31,165.36,165.25,165.33,2351.0,165.31,165.36,165.25,165.33,2351.0
2021-09-07 13:55:00,165.29,165.29,165.18,165.26,1756.0,165.29,165.29,165.18,165.26,1756.0
2021-09-07 14:00:00,165.24,165.25,165.18,165.22,1580.0,165.24,165.25,165.18,165.22,1580.0
2021-09-07 14:05:00,165.24,165.39,165.21,165.35,2114.0,165.24,165.39,165.21,165.35,2114.0
2021-09-07 14:10:00,165.37,165.37,165.32,165.34,533.0,165.37,165.37,165.32,165.34,533.0
2021-09-07 14:15:00,165.31,165.31,165.26,165.29,1200.0,165.31,165.31,165.26,165.29,1200.0
2021-09-07 14:20:00,165.29,165.31,165.2,165.21,1300.0,165.29,165.31,165.2,165.21,1300.0
2021-09-07 14:25:00,165.23,165.27,165.17,165.2,2917.0,165.23,165.27,165.17,165.2,2917.0
2021-09-07 14:30:00,165.21,165.25,165.14,165.24,1968.0,165.21,165.25,165.14,165.24,1968.0
2021-09-07 14:35:00,165.2,165.27,165.16,165.16,1700.0,165.2,165.27,165.16,165.16,1700.0
2021-09-07 14:40:00,165.15,165.18,165.11,165.14,977.0,165.15,165.18,165.11,165.14,977.0
2021-09-07 14:45:00,165.14,165.15,165.07,165.15,3500.0,165.14,165.15,165.07,165.15,3500.0
2021-09-07 14:50:00,165.13,165.22,165.11,165.16,3366.0,165.13,165.22,165.11,165.16,3366.0
2021-09-07 14:55:00,165.18,165.21,165.16,165.17,1436.0,165.18,165.21,165.16,165.17,1436.0
2021-09-07 15:00:00,165.15,165.21,165.1,165.21,1903.0,165.15,165.21,165.1,165.21,1903.0
2021-09-07 15:05:00,165.18,165.27,165.18,165.23,800.0,165.18,165.27,165.18,165.23,800.0
2021-09-07 15:10:00,165.22,165.36,165.2,165.36,1608.0,165.22,165.36,165.2,165.36,1608.0
2021-09-07 15:15:00,165.36,165.36,165.26,165.34,1700.0,165.36,165.36,165.26,165.34,1700.0
2021-09-07 15:20:00,165.31,165.32,165.25,165.26,1000.0,165.31,165.32,165.25,165.26,1000.0
2021-09-07 15:25:00,165.27,165.27,165.21,165.24,2000.0,165.27,165.27,165.21,165.24,2000.0
2021-09-07 15:30:00,165.17,165.23,165.15,165.21,2400.0,165.17,165.23,165.15,165.21,2400.0
2021-09-07 15:35:00,165.21,165.28,165.14,165.15,4251.0,165.21,165.28,165.14,165.15,4251.0
2021-09-07 15:40:00,165.15,165.16,165.06,165.11,4742.0,165.15,165.16,165.06,165.11,4742.0
2021-09-07 15:45:00,165.09,165.14,165.04,165.06,6783.0,165.09,165.14,165.04,165.06,6783.0
2021-09-07 15:50:00,165.06,165.15,165.05,165.13,12937.0,165.06,165.15,165.05,165.13,12937.0
2021-09-07 15:55:00,165.15,165.16,164.91,164.96,20859.0,165.15,165.16,164.91,164.96,20859.0
2021-09-08 09:30:00,164.21,164.59,163.89,164.05,21655.0,164.21,164.59,163.89,164.05,21655.0
2021-09-08 09:35:00,163.81,164.6,163.8,164.44,6626.0,163.81,164.6,163.8,164.44,6626.0
2021-09-08 09:40:00,164.4,164.48,164.0,164.19,7825.0,164.4,164.48,164.0,164.19,7825.0
2021-09-08 09:45:00,164.16,164.63,164.15,164.28,5220.0,164.16,164.63,164.15,164.28,5220.0
2021-09-08 09:50:00,164.24,164.26,163.68,163.7,6700.0,164.24,164.26,163.68,163.7,6700.0
2021-09-08 09:55:00,163.75,164.28,163.61,164.28,10537.0,163.75,164.28,163.61,164.28,10537.0
2021-09-08 10:00:00,164.35,164.45,164.13,164.13,6000.0,164.35,164.45,164.13,164.13,6000.0
2021-09-08 10:05:00,164.09,164.59,164.09,164.59,4076.0,164.09,164.59,164.09,164.59,4076.0
2021-09-08 10:10:00,164.63,165.14,164.63,165.02,7328.0,164.63,165.14,164.63,165.02,7328.0
2021-09-08 10:15:00,165.03,165.27,165.03,165.24,5502.0,165.03,165.27,165.03,165.24,5502.0
2021-09-08 10:20:00,165.28,165.3,165.08,165.14,3535.0,165.28,165.3,165.08,165.14,3535.0
2021-09-08 10:25:00,165.15,165.3,165.02,165.1,3221.0,165.15,165.3,165.02,165.1,3221.0
2021-09-08 10:30:00,165.07,165.21,164.3,164.3,4220.0,165.07,165.21,164.3,164.3,4220.0
2021-09-08 10:35:00,164.18,164.52,164.18,164.51,3938.0,164.18,164.52,164.18,164.51,3938.0
2021-09-08 10:40:00,164.52,164.63,164.4,164.51,5657.0,164.52,164.63,164.4,164.51,5657.0
2021-09-08 10:45:00,164.48,164.77,164.39,164.71,5083.0,164.48,164.77,164.39,164.71,5083.0
2021-09-08 10:50:00,164.64,164.74,164.29,164.39,4918.0,164.64,164.74,164.29,164.39,4918.0
2021-09-08 10:55:00,164.31,164.73,164.2,164.69,6721.0,164.31,164.73,164.2,164.69,6721.0
2021-09-08 11:00:00,164.69,165.02,164.67,164.82,6760.0,164.69,165.02,164.67,164.82,6760.0
2021-09-08 11:05:00,164.84,164.96,164.77,164.95,5808.0,164.84,164.96,164.77,164.95,5808.0
2021-09-08 11:10:00,164.92,165.05,164.75,164.98,5650.0,164.92,165.05,164.75,164.98,5650.0
2021-09-08 11:15:00,165.02,165.09,164.82,164.98,7600.0,165.02,165.09,164.82,164.98,7600.0
2021-09-08 11:20:00,164.95,165.49,164.87,165.28,11506.0,164.95,165.49,164.87,165.28,11506.0
2021-09-08 11:25:00,165.24,165.34,165.17,165.28,4100.0,165.24,165.34,165.17,165.28,4100.0
2021-09-08 11:30:00,165.33,165.33,165.02,165.11,3050.0,165.33,165.33,165.02,165.11,3050.0
2021-09-08 11:35:00,165.12,165.28,165.07,165.07,2184.0,165.12,165.28,165.07,165.07,2184.0
2021-09-08 11:40:00,165.04,165.24,164.92,164.99,4263.0,165.04,165.24,164.92,164.99,4263.0
2021-09-08 11:45:00,165.0,165.19,164.95,164.96,2100.0,165.0,165.19,164.95,164.96,2100.0
2021-09-08 11:50:00,164.79,164.79,164.67,164.68,3700.0,164.79,164.79,164.67,164.68,3700.0
2021-09-08 11:55:00,164.69,164.86,164.68,164.78,3700.0,164.69,164.86,164.68,164.78,3700.0
2021-09-08 12:00:00,164.76,165.27,164.69,165.13,4500.0,164.76,165.27,164.69,165.13,4500.0
2021-09-08 12:05:00,165.17,165.33,165.15,165.23,4636.0,165.17,165.33,165.15,165.23,4636.0
2021-09-08 12:10:00,165.26,165.54,165.22,165.5,3700.0,165.26,165.54,165.22,165.5,3700.0
2021-09-08 12:15:00,165.52,165.79,165.52,165.79,3306.0,165.52,165.79,165.52,165.79,3306.0
2021-09-08 12:20:00,165.84,166.03,165.78,166.03,7468.0,165.84,166.03,165.78,166.03,7468.0
2021-09-08 12:25:00,165.97,166.14,165.97,166.12,2714.0,165.97,166.14,165.97,166.12,2714.0
2021-09-08 12:30:00,166.14,166.14,165.96,165.96,3258.0,166.14,166.14,165.96,165.96,3258.0
2021-09-08 12:35:00,166.04,166.06,165.93,165.94,4520.0,166.04,166.06,165.93,165.94,4520.0
2021-09-08 12:40:00,165.94,166.0,165.87,165.87,3300.0,165.94,166.0,165.87,165.87,3300.0
2021-09-08 12:45:00,165.89,165.96,165.86,165.96,4100.0,165.89,165.96,165.86,165.96,4100.0
2021-09-08 12:50:00,165.91,165.94,165.8,165.93,2300.0,165.91,165.94,165.8,165.93,2300.0
2021-09-08 12:55:00,165.92,166.0,165.89,165.89,3600.0,165.92,166.0,165.89,165.89,3600.0
2021-09-08 13:00:00,165.91,166.03,165.88,165.95,3800.0,165.91,166.03,165.88,165.95,3800.0
2021-09-08 13:05:00,165.95,166.08,165.86,165.86,2569.0,165.95,166.08,165.86,165.86,2569.0
2021-09-08 13:10:00,165.86,165.98,165.84,165.89,2402.0,165.86,165.98,165.84,165.89,2402.0
2021-09-08 13:15:00,165.85,165.91,165.8,165.89,2500.0,165.85,165.91,165.8,165.89,2500.0
2021-09-08 13:20:00,165.91,165.98,165.87,165.9,2200.0,165.91,165.98,165.87,165.9,2200.0
2021-09-08 13:25:00,165.93,166.18,165.92,166.18,6768.0,165.93,166.18,165.92,166.18,6768.0
2021-09-08 13:30:00,166.23,166.38,166.23,166.24,6698.0,166.23,166.38,166.23,166.24,6698.0
2021-09-08 13:35:00,166.26,166.27,165.96,165.96,3903.0,166.26,166.27,165.96,165.96,3903.0
2021-09-08 13:40:00,165.99,166.15,165.99,166.13,2400.0,165.99,166.15,165.99,166.13,2400.0
2021-09-08 13:45:00,166.14,166.16,165.97,166.0,2589.0,166.14,166.16,165.97,166.0,2589.0
2021-09-08 13:50:00,166.15,166.18,165.99,166.03,1600.0,166.15,166.18,165.99,166.03,1600.0
2021-09-08 13:55:00,166.01,166.01,165.9,165.9,2375.0,166.01,166.01,165.9,165.9,2375.0
2021-09-08 14:00:00,165.91,166.14,165.87,165.96,4695.0,165.91,166.14,165.87,165.96,4695.0
2021-09-08 14:05:00,165.96,165.99,165.82,165.85,3782.0,165.96,165.99,165.82,165.85,3782.0
2021-09-08 14:10:00,165.85,165.85,165.67,165.7,5821.0,165.85,165.85,165.67,165.7,5821.0
2021-09-08 14:15:00,165.72,165.72,165.49,165.51,7800.0,165.72,165.72,165.49,165.51,7800.0
2021-09-08 14:20:00,165.49,165.51,165.38,165.43,7000.0,165.49,165.51,165.38,165.43,7000.0
2021-09-08 14:25:00,165.44,165.51,165.38,165.49,6046.0,165.44,165.51,165.38,165.49,6046.0
2021-09-08 14:30:00,165.46,165.47,165.32,165.41,3728.0,165.46,165.47,165.32,165.41,3728.0
2021-09-08 14:35:00,165.41,165.41,165.23,165.25,3877.0,165.41,165.41,165.23,165.25,3877.0
2021-09-08 14:40:00,165.25,165.46,165.19,165.4,5432.0,165.25,165.46,165.19,165.4,5432.0
2021-09-08 14:45:00,165.43,165.44,165.27,165.3,2600.0,165.43,165.44,165.27,165.3,2600.0
2021-09-08 14:50:00,165.29,165.33,165.22,165.27,4499.0,165.29,165.33,165.22,165.27,4499.0
2021-09-08 14:55:00,165.29,165.35,165.28,165.33,4159.0,165.29,165.35,165.28,165.33,4159.0
2021-09-08 15:00:00,165.28,165.31,165.23,165.24,2536.0,165.28,165.31,165.23,165.24,2536.0
2021-09-08 15:05:00,165.25,165.25,165.13,165.19,6375.0,165.25,165.25,165.13,165.19,6375.0
2021-09-08 15:10:00,165.16,165.2,165.15,165.17,2800.0,165.16,165.2,165.15,165.17,2800.0
2021-09-08 15:15:00,165.17,165.25,165.17,165.23,4460.0,165.17,165.25,165.17,165.23,4460.0
2021-09-08 15:20:00,165.23,165.29,165.19,165.24,3896.0,165.23,165.29,165.19,165.24,3896.0
2021-09-08 15:25:00,165.24,165.24,165.08,165.08,3698.0,165.24,165.24,165.08,165.08,3698.0
2021-09-08 15:30:00,165.1,165.11,165.03,165.04,5004.0,165.1,165.11,165.03,165.04,5004.0
2021-09-08 15:35:00,165.04,165.04,164.99,165.01,4593.0,165.04,165.04,164.99,165.01,4593.0
2021-09-08 15:40:00,165.02,165.11,164.98,165.11,5512.0,165.02,165.11,164.98,165.11,5512.0
2021-09-08 15:45:00,165.08,165.3,165.07,165.3,9608.0,165.08,165.3,165.07,165.3,9608.0
2021-09-08 15:50:00,165.33,165.46,165.33,165.41,21717.0,165.33,165.46,165.33,165.41,21717.0
2021-09-08 15:55:00,165.35,165.56,165.35,165.56,37253.0,165.35,165.56,165.35,165.56,37253.0
2021-09-09 09:30:00,165.51,165.86,164.85,165.07,16150.0,165.51,165.86,164.85,165.07,16150.0
2021-09-09 09:35:00,165.23,165.7,165.08,165.62,24678.0,165.23,165.7,165.08,165.62,24678.0
2021-09-09 09:40:00,165.7,165.78,165.51,165.7,5748.0,165.7,165.78,165.51,165.7,5748.0
2021-09-09 09:45:00,165.82,165.95,165.7,165.79,17657.0,165.82,165.95,165.7,165.79,17657.0
2021-09-09 09:50:00,165.81,166.03,165.81,166.03,2691.0,165.81,166.03,165.81,166.03,2691.0
2021-09-09 09:55:00,165.99,165.99,165.59,165.86,21203.0,165.99,165.99,165.59,165.86,21203.0
2021-09-09 10:00:00,165.84,166.15,165.8,166.08,2200.0,165.84,166.15,165.8,166.08,2200.0
2021-09-09 10:05:00,165.96,165.96,165.74,165.75,1700.0,165.96,165.96,165.74,165.75,1700.0
2021-09-09 10:10:00,165.72,166.09,165.72,166.06,2927.0,165.72,166.09,165.72,166.06,2927.0
2021-09-09 10:15:00,166.12,166.12,165.66,165.8,5515.0,166.12,166.12,165.66,165.8,5515.0
2021-09-09 10:20:00,165.78,165.97,165.75,165.97,4017.0,165.78,165.97,165.75,165.97,4017.0
2021-09-09 10:25:00,166.0,166.22,166.0,166.13,6235.0,166.0,166.22,166.0,166.13,6235.0
2021-09-09 10:30:00,166.09,166.17,166.04,166.08,2600.0,166.09,166.17,166.04,166.08,2600.0
2021-09-09 10:35:00,166.06,166.25,166.05,166.25,1850.0,166.06,166.25,166.05,166.25,1850.0
2021-09-09 10:40:00,166.18,166.34,166.17,166.25,2100.0,166.18,166.34,166.17,166.25,2100.0
2021-09-09 10:45:00,166.38,166.44,166.28,166.37,2200.0,166.38,166.44,166.28,166.37,2200.0
2021-09-09 10:50:00,166.28,166.36,166.22,166.36,1759.0,166.28,166.36,166.22,166.36,1759.0
2021-09-09 10:55:00,166.36,166.45,166.33,166.33,9520.0,166.36,166.45,166.33,166.33,9520.0
2021-09-09 11:00:00,166.33,166.51,166.33,166.41,1897.0,166.33,166.51,166.33,166.41,1897.0
2021-09-09 11:05:00,166.38,166.47,166.35,166.44,2069.0,166.38,166.47,166.35,166.44,2069.0
2021-09-09 11:10:00,166.43,166.59,166.39,166.45,3000.0,166.43,166.59,166.39,166.45,3000.0
2021-09-09 11:15:00,166.44,166.49,166.36,166.47,3685.0,166.44,166.49,166.36,166.47,3685.0
2021-09-09 11:20:00,166.52,166.76,166.42,166.71,3807.0,166.52,166.76,166.42,166.71,3807.0
2021-09-09 11:25:00,166.75,166.77,166.63,166.63,2600.0,166.75,166.77,166.63,166.63,2600.0
2021-09-09 11:30:00,166.62,166.69,166.55,166.56,3921.0,166.62,166.69,166.55,166.56,3921.0
2021-09-09 11:35:00,166.55,166.66,166.54,166.6,6337.0,166.55,166.66,166.54,166.6,6337.0
2021-09-09 11:40:00,166.63,166.63,166.45,166.48,1600.0,166.63,166.63,166.45,166.48,1600.0
2021-09-09 11:45:00,166.32,166.44,166.32,166.42,4421.0,166.32,166.44,166.32,166.42,4421.0
2021-09-09 11:50:00,166.45,166.49,166.34,166.36,2000.0,166.45,166.49,166.34,166.36,2000.0
2021-09-09 11:55:00,166.38,166.46,166.37,166.41,2677.0,166.38,166.46,166.37,166.41,2677.0
2021-09-09 12:00:00,166.43,166.43,166.32,166.32,3929.0,166.43,166.43,166.32,166.32,3929.0
2021-09-09 12:05:00,166.3,166.44,166.18,166.44,3400.0,166.3,166.44,166.18,166.44,3400.0
2021-09-09 12:10:00,166.47,166.47,166.23,166.27,5714.0,166.47,166.47,166.23,166.27,5714.0
2021-09-09 12:15:00,166.27,166.27,166.15,166.23,13425.0,166.27,166.27,166.15,166.23,13425.0
2021-09-09 12:20:00,166.42,166.56,166.42,166.54,1090.0,166.42,166.56,166.42,166.54,1090.0
2021-09-09 12:25:00,166.53,166.55,166.1,166.1,4900.0,166.53,166.55,166.1,166.1,4900.0
2021-09-09 12:30:00,166.08,166.08,165.63,165.76,7735.0,166.08,166.08,165.63,165.76,7735.0
2021-09-09 12:35:00,165.78,165.9,165.78,165.81,2048.0,165.78,165.9,165.78,165.81,2048.0
2021-09-09 12:40:00,165.74,165.77,165.62,165.68,1300.0,165.74,165.77,165.62,165.68,1300.0
2021-09-09 12:45:00,165.69,165.79,165.69,165.75,1400.0,165.69,165.79,165.69,165.75,1400.0
2021-09-09 12:50:00,165.72,165.72,165.53,165.61,2039.0,165.72,165.72,165.53,165.61,2039.0
2021-09-09 12:55:00,165.63,165.63,165.49,165.5,3082.0,165.63,165.63,165.49,165.5,3082.0
2021-09-09 13:00:00,165.51,165.66,165.51,165.54,1717.0,165.51,165.66,165.51,165.54,1717.0
2021-09-09 13:05:00,165.56,165.59,165.49,165.58,1500.0,165.56,165.59,165.49,165.58,1500.0
2021-09-09 13:10:00,165.6,165.73,165.55,165.73,2600.0,165.6,165.73,165.55,165.73,2600.0
2021-09-09 13:15:00,165.78,165.89,165.76,165.78,1586.0,165.78,165.89,165.76,165.78,1586.0
2021-09-09 13:20:00,165.74,165.74,165.27,165.38,9014.0,165.74,165.74,165.27,165.38,9014.0
2021-09-09 13:25:00,165.41,165.61,165.28,165.59,6583.0,165.41,165.61,165.28,165.59,6583.0
2021-09-09 13:30:00,165.57,165.6,165.41,165.53,6163.0,165.57,165.6,165.41,165.53,6163.0
2021-09-09 13:35:00,165.51,165.64,165.46,165.52,2631.0,165.51,165.64,165.46,165.52,2631.0
2021-09-09 13:40:00,165.49,165.8,165.45,165.75,4089.0,165.49,165.8,165.45,165.75,4089.0
2021-09-09 13:45:00,165.71,165.85,165.67,165.75,2966.0,165.71,165.85,165.67,165.75,2966.0
2021-09-09 13:50:00,165.72,165.72,165.53,165.53,1700.0,165.72,165.72,165.53,165.53,1700.0
2021-09-09 13:55:00,165.53,165.57,165.22,165.3,6429.0,165.53,165.57,165.22,165.3,6429.0
2021-09-09 14:00:00,165.27,165.34,165.21,165.23,3890.0,165.27,165.34,165.21,165.23,3890.0
2021-09-09 14:05:00,165.31,165.69,165.3,165.69,3626.0,165.31,165.69,165.3,165.69,3626.0
2021-09-09 14:10:00,165.67,165.69,165.58,165.59,2678.0,165.67,165.69,165.58,165.59,2678.0
2021-09-09 14:15:00,165.64,165.7,165.62,165.66,6091.0,165.64,165.7,165.62,165.66,6091.0
2021-09-09 14:20:00,165.65,165.79,165.65,165.77,11787.0,165.65,165.79,165.65,165.77,11787.0
2021-09-09 14:25:00,165.81,165.81,165.68,165.76,2122.0,165.81,165.81,165.68,165.76,2122.0
2021-09-09 14:30:00,165.79,165.79,165.6,165.64,2574.0,165.79,165.79,165.6,165.64,2574.0
2021-09-09 14:35:00,165.65,165.73,165.61,165.72,4200.0,165.65,165.73,165.61,165.72,4200.0
2021-09-09 14:40:00,165.69,165.7,165.6,165.69,4600.0,165.69,165.7,165.6,165.69,4600.0
2021-09-09 14:45:00,165.72,165.84,165.68,165.84,2486.0,165.72,165.84,165.68,165.84,2486.0
2021-09-09 14:50:00,165.88,165.97,165.84,165.84,3157.0,165.88,165.97,165.84,165.84,3157.0
2021-09-09 14:55:00,165.93,166.07,165.91,166.01,6425.0,165.93,166.07,165.91,166.01,6425.0
2021-09-09 15:00:00,166.02,166.09,166.02,166.05,2119.0,166.02,166.09,166.02,166.05,2119.0
2021-09-09 15:05:00,166.05,166.12,166.05,166.11,2891.0,166.05,166.12,166.05,166.11,2891.0
2021-09-09 15:10:00,166.13,166.26,166.13,166.22,2800.0,166.13,166.26,166.13,166.22,2800.0
2021-09-09 15:15:00,166.2,166.2,166.13,166.14,2650.0,166.2,166.2,166.13,166.14,2650.0
2021-09-09 15:20:00,166.13,166.22,166.13,166.21,3436.0,166.13,166.22,166.13,166.21,3436.0
2021-09-09 15:25:00,166.18,166.27,166.16,166.18,3963.0,166.18,166.27,166.16,166.18,3963.0
2021-09-09 15:30:00,166.17,166.2,166.13,166.16,7206.0,166.17,166.2,166.13,166.16,7206.0
2021-09-09 15:35:00,166.16,166.23,166.11,166.23,6775.0,166.16,166.23,166.11,166.23,6775.0
2021-09-09 15:40:00,166.21,166.32,166.21,166.25,4172.0,166.21,166.32,166.21,166.25,4172.0
2021-09-09 15:45:00,166.23,166.23,166.08,166.1,8712.0,166.23,166.23,166.08,166.1,8712.0
2021-09-09 15:50:00,166.09,166.21,166.01,166.02,22437.0,166.09,166.21,166.01,166.02,22437.0
2021-09-09 15:55:00,166.0,166.17,165.79,165.94,38704.0,166.0,166.17,165.79,165.94,38704.0
2021-09-10 09:30:00,166.87,167.46,166.66,166.67,17402.0,166.87,167.46,166.66,166.67,17402.0
2021-09-10 09:35:00,166.7,167.67,166.43,167.44,3251.0,166.7,167.67,166.43,167.44,3251.0
2021-09-10 09:40:00,167.6,167.6,167.28,167.4,4660.0,167.6,167.6,167.28,167.4,4660.0
2021-09-10 09:45:00,167.37,167.43,167.15,167.29,2400.0,167.37,167.43,167.15,167.29,2400.0
2021-09-10 09:50:00,167.54,167.63,167.32,167.37,4496.0,167.54,167.63,167.32,167.37,4496.0
2021-09-10 09:55:00,167.27,167.61,167.26,167.5,1700.0,167.27,167.61,167.26,167.5,1700.0
2021-09-10 10:00:00,167.44,167.82,167.16,167.16,4388.0,167.44,167.82,167.16,167.16,4388.0
2021-09-10 10:05:00,167.16,167.36,167.06,167.29,4899.0,167.16,167.36,167.06,167.29,4899.0
2021-09-10 10:10:00,167.19,167.74,167.17,167.74,3990.0,167.19,167.74,167.17,167.74,3990.0
2021-09-10 10:15:00,167.74,167.86,167.56,167.64,9620.0,167.74,167.86,167.56,167.64,9620.0
2021-09-10 10:20:00,167.56,167.56,167.13,167.45,3352.0,167.56,167.56,167.13,167.45,3352.0
2021-09-10 10:25:00,167.44,167.44,167.16,167.21,3624.0,167.44,167.44,167.16,167.21,3624.0
2021-09-10 10:30:00,167.17,167.17,166.86,166.95,4080.0,167.17,167.17,166.86,166.95,4080.0
2021-09-10 10:35:00,166.73,166.8,166.63,166.72,2415.0,166.73,166.8,166.63,166.72,2415.0
2021-09-10 10:40:00,166.75,167.08,166.75,167.01,2960.0,166.75,167.08,166.75,167.01,2960.0
2021-09-10 10:45:00,167.0,167.2,166.88,167.03,5855.0,167.0,167.2,166.88,167.03,5855.0
2021-09-10 10:50:00,167.05,167.4,167.01,167.3,3500.0,167.05,167.4,167.01,167.3,3500.0
2021-09-10 10:55:00,167.08,167.28,166.93,167.09,6015.0,167.08,167.28,166.93,167.09,6015.0
2021-09-10 11:00:00,167.13,167.16,166.78,166.78,11868.0,167.13,167.16,166.78,166.78,11868.0
2021-09-10 11:05:00,166.76,166.76,166.49,166.76,4214.0,166.76,166.76,166.49,166.76,4214.0
2021-09-10 11:10:00,166.91,166.91,166.72,166.72,500.0,166.91,166.91,166.72,166.72,500.0
2021-09-10 11:15:00,166.78,166.87,166.67,166.71,3200.0,166.78,166.87,166.67,166.71,3200.0
2021-09-10 11:20:00,166.69,167.14,166.64,167.14,5086.0,166.69,167.14,166.64,167.14,5086.0
2021-09-10 11:25:00,167.15,167.34,167.15,167.18,1600.0,167.15,167.34,167.15,167.18,1600.0
2021-09-10 11:30:00,167.22,167.43,167.22,167.35,2127.0,167.22,167.43,167.22,167.35,2127.0
2021-09-10 11:35:00,167.36,167.5,167.32,167.41,1148.0,167.36,167.5,167.32,167.41,1148.0
2021-09-10 11:40:00,167.48,167.57,167.42,167.57,680.0,167.48,167.57,167.42,167.57,680.0
2021-09-10 11:45:00,167.53,167.76,167.53,167.61,1731.0,167.53,167.76,167.53,167.61,1731.0
2021-09-10 11:50:00,167.64,167.84,167.61,167.73,2342.0,167.64,167.84,167.61,167.73,2342.0
2021-09-10 11:55:00,167.75,167.81,167.68,167.69,950.0,167.75,167.81,167.68,167.69,950.0
2021-09-10 12:00:00,167.79,167.94,167.71,167.94,2142.0,167.79,167.94,167.71,167.94,2142.0
2021-09-10 12:05:00,167.91,168.21,167.91,168.21,5999.0,167.91,168.21,167.91,168.21,5999.0
2021-09-10 12:10:00,168.15,168.15,168.09,168.14,333.0,168.15,168.15,168.09,168.14,333.0
2021-09-10 12:15:00,168.04,168.1,167.94,167.95,972.0,168.04,168.1,167.94,167.95,972.0
2021-09-10 12:20:00,167.96,167.97,167.85,167.91,2029.0,167.96,167.97,167.85,167.91,2029.0
2021-09-10 12:25:00,167.92,168.01,167.89,167.89,1163.0,167.92,168.01,167.89,167.89,1163.0
2021-09-10 12:30:00,167.88,168.01,167.78,168.01,3551.0,167.88,168.01,167.78,168.01,3551.0
2021-09-10 12:35:00,168.03,168.28,168.03,168.23,1754.0,168.03,168.28,168.03,168.23,1754.0
2021-09-10 12:40:00,168.17,168.45,168.17,168.45,1200.0,168.17,168.45,168.17,168.45,1200.0
2021-09-10 12:45:00,168.43,168.61,168.42,168.61,2030.0,168.43,168.61,168.42,168.61,2030.0
2021-09-10 12:50:00,168.59,168.59,168.45,168.5,2619.0,168.59,168.59,168.45,168.5,2619.0
2021-09-10 12:55:00,168.52,168.53,168.39,168.46,3469.0,168.52,168.53,168.39,168.46,3469.0
2021-09-10 13:00:00,168.47,168.47,168.39,168.42,2815.0,168.47,168.47,168.39,168.42,2815.0
2021-09-10 13:05:00,168.42,168.48,168.42,168.43,2297.0,168.42,168.48,168.42,168.43,2297.0
2021-09-10 13:10:00,168.45,168.61,168.41,168.58,2399.0,168.45,168.61,168.41,168.58,2399.0
2021-09-10 13:15:00,168.53,168.53,168.48,168.5,400.0,168.53,168.53,168.48,168.5,400.0
2021-09-10 13:20:00,168.4,168.4,168.25,168.34,811.0,168.4,168.4,168.25,168.34,811.0
2021-09-10 13:25:00,168.32,168.32,168.24,168.27,1653.0,168.32,168.32,168.24,168.27,1653.0
2021-09-10 13:30:00,168.26,168.29,168.21,168.29,2106.0,168.26,168.29,168.21,168.29,2106.0
2021-09-10 13:35:00,168.34,168.42,168.29,168.4,1463.0,168.34,168.42,168.29,168.4,1463.0
2021-09-10 13:40:00,168.41,168.42,168.24,168.29,1700.0,168.41,168.42,168.24,168.29,1700.0
2021-09-10 13:45:00,168.27,168.27,168.15,168.16,1520.0,168.27,168.27,168.15,168.16,1520.0
2021-09-10 13:50:00,168.19,168.2,168.12,168.17,2430.0,168.19,168.2,168.12,168.17,2430.0
2021-09-10 13:55:00,168.17,168.18,167.99,168.05,4905.0,168.17,168.18,167.99,168.05,4905.0
2021-09-10 14:00:00,168.06,168.23,168.0,168.19,9652.0,168.06,168.23,168.0,168.19,9652.0
2021-09-10 14:05:00,168.18,168.19,168.09,168.13,900.0,168.18,168.19,168.09,168.13,900.0
2021-09-10 14:10:00,168.12,168.28,168.12,168.28,2668.0,168.12,168.28,168.12,168.28,2668.0
2021-09-10 14:15:00,168.22,168.22,168.09,168.09,900.0,168.22,168.22,168.09,168.09,900.0
2021-09-10 14:20:00,168.11,168.25,168.11,168.25,1658.0,168.11,168.25,168.11,168.25,1658.0
2021-09-10 14:25:00,168.23,168.25,168.15,168.15,2700.0,168.23,168.25,168.15,168.15,2700.0
2021-09-10 14:30:00,168.11,168.23,168.06,168.06,3087.0,168.11,168.23,168.06,168.06,3087.0
2021-09-10 14:35:00,168.04,168.21,168.04,168.15,5926.0,168.04,168.21,168.04,168.15,5926.0
2021-09-10 14:40:00,168.12,168.25,168.05,168.23,3245.0,168.12,168.25,168.05,168.23,3245.0
2021-09-10 14:45:00,168.24,168.24,168.01,168.01,1330.0,168.24,168.24,168.01,168.01,1330.0
2021-09-10 14:50:00,167.98,168.07,167.85,167.94,3089.0,167.98,168.07,167.85,167.94,3089.0
2021-09-10 14:55:00,167.92,167.96,167.84,167.84,1708.0,167.92,167.96,167.84,167.84,1708.0
2021-09-10 15:00:00,167.85,167.85,167.72,167.77,3918.0,167.85,167.85,167.72,167.77,3918.0
2021-09-10 15:05:00,167.79,167.8,167.47,167.5,5054.0,167.79,167.8,167.47,167.5,5054.0
2021-09-10 15:10:00,167.44,167.48,167.18,167.25,3806.0,167.44,167.48,167.18,167.25,3806.0
2021-09-10 15:15:00,167.25,167.3,167.12,167.16,4247.0,167.25,167.3,167.12,167.16,4247.0
2021-09-10 15:20:00,167.21,167.33,167.19,167.23,6336.0,167.21,167.33,167.19,167.23,6336.0
2021-09-10 15:25:00,167.25,167.3,167.19,167.3,3757.0,167.25,167.3,167.19,167.3,3757.0
2021-09-10 15:30:00,167.29,167.38,167.26,167.3,4097.0,167.29,167.38,167.26,167.3,4097.0
2021-09-10 15:35:00,167.22,167.32,167.16,167.17,6621.0,167.22,167.32,167.16,167.17,6621.0
2021-09-10 15:40:00,167.16,167.35,167.16,167.35,7824.0,167.16,167.35,167.16,167.35,7824.0
2021-09-10 15:45:00,167.28,167.29,167.02,167.04,6641.0,167.28,167.29,167.02,167.04,6641.0
2021-09-10 15:50:00,167.03,167.07,166.73,166.77,28938.0,167.03,167.07,166.73,166.77,28938.0
2021-09-10 15:55:00,166.72,166.89,166.62,166.87,42915.0,166.72,166.89,166.62,166.87,42915.0
2021-09-13 09:30:00,167.85,168.0,166.89,166.95,22781.0,167.85,168.0,166.89,166.95,22781.0
2021-09-13 09:35:00,167.05,167.35,166.28,166.28,3705.0,167.05,167.35,166.28,166.28,3705.0
2021-09-13 09:40:00,166.26,166.42,165.76,165.81,7255.0,166.26,166.42,165.76,165.81,7255.0
2021-09-13 09:45:00,165.77,165.93,165.13,165.3,12689.0,165.77,165.93,165.13,165.3,12689.0
2021-09-13 09:50:00,165.35,165.51,164.83,165.27,4450.0,165.35,165.51,164.83,165.27,4450.0
2021-09-13 09:55:00,164.98,165.16,164.58,165.11,2700.0,164.98,165.16,164.58,165.11,2700.0
2021-09-13 10:00:00,165.07,165.07,164.21,164.75,6103.0,165.07,165.07,164.21,164.75,6103.0
2021-09-13 10:05:00,164.76,164.98,164.68,164.95,6732.0,164.76,164.98,164.68,164.95,6732.0
2021-09-13 10:10:00,164.87,164.87,164.47,164.72,10579.0,164.87,164.87,164.47,164.72,10579.0
2021-09-13 10:15:00,164.7,164.72,164.19,164.22,4600.0,164.7,164.72,164.19,164.22,4600.0
2021-09-13 10:20:00,164.22,164.23,163.75,163.79,6915.0,164.22,164.23,163.75,163.79,6915.0
2021-09-13 10:25:00,163.8,163.99,163.6,163.79,14876.0,163.8,163.99,163.6,163.79,14876.0
2021-09-13 10:30:00,163.8,163.92,163.35,163.64,7120.0,163.8,163.92,163.35,163.64,7120.0
2021-09-13 10:35:00,163.53,163.64,163.3,163.49,14403.0,163.53,163.64,163.3,163.49,14403.0
2021-09-13 10:40:00,163.43,163.6,163.43,163.52,5236.0,163.43,163.6,163.43,163.52,5236.0
2021-09-13 10:45:00,163.56,164.41,163.54,164.17,7386.0,163.56,164.41,163.54,164.17,7386.0
2021-09-13 10:50:00,164.16,164.4,163.93,163.93,5138.0,164.16,164.4,163.93,163.93,5138.0
2021-09-13 10:55:00,163.98,164.21,163.97,164.0,10031.0,163.98,164.21,163.97,164.0,10031.0
2021-09-13 11:00:00,164.05,164.28,163.95,163.99,8237.0,164.05,164.28,163.95,163.99,8237.0
2021-09-13 11:05:00,164.01,164.16,163.83,163.85,3611.0,164.01,164.16,163.83,163.85,3611.0
2021-09-13 11:10:00,163.81,163.82,163.15,163.15,6439.0,163.81,163.82,163.15,163.15,6439.0
2021-09-13 11:15:00,163.03,163.07,162.73,162.99,14919.0,163.03,163.07,162.73,162.99,14919.0
2021-09-13 11:20:00,163.01,163.01,162.65,162.79,4806.0,163.01,163.01,162.65,162.79,4806.0
2021-09-13 11:25:00,162.78,162.96,162.73,162.84,5350.0,162.78,162.96,162.73,162.84,5350.0
2021-09-13 11:30:00,162.86,162.96,162.83,162.95,2820.0,162.86,162.96,162.83,162.95,2820.0
2021-09-13 11:35:00,162.89,162.95,162.7,162.88,3800.0,162.89,162.95,162.7,162.88,3800.0
2021-09-13 11:40:00,162.77,162.8,162.62,162.63,3462.0,162.77,162.8,162.62,162.63,3462.0
2021-09-13 11:45:00,162.67,163.05,162.63,162.64,2266.0,162.67,163.05,162.63,162.64,2266.0
2021-09-13 11:50:00,162.63,162.66,162.38,162.45,10423.0,162.63,162.66,162.38,162.45,10423.0
2021-09-13 11:55:00,162.36,162.54,162.3,162.54,8482.0,162.36,162.54,162.3,162.54,8482.0
2021-09-13 12:00:00,162.5,162.61,162.07,162.19,19630.0,162.5,162.61,162.07,162.19,19630.0
2021-09-13 12:05:00,162.19,162.54,162.17,162.49,4762.0,162.19,162.54,162.17,162.49,4762.0
2021-09-13 12:10:00,162.58,163.1,162.58,162.99,3750.0,162.58,163.1,162.58,162.99,3750.0
2021-09-13 12:15:00,162.9,163.09,162.77,162.88,5200.0,162.9,163.09,162.77,162.88,5200.0
2021-09-13 12:20:00,162.91,163.29,162.9,163.16,5180.0,162.91,163.29,162.9,163.16,5180.0
2021-09-13 12:25:00,163.14,163.26,163.13,163.2,5314.0,163.14,163.26,163.13,163.2,5314.0
2021-09-13 12:30:00,163.18,163.4,163.17,163.25,5626.0,163.18,163.4,163.17,163.25,5626.0
2021-09-13 12:35:00,163.2,163.32,163.13,163.22,4564.0,163.2,163.32,163.13,163.22,4564.0
2021-09-13 12:40:00,163.15,163.27,163.08,163.27,1999.0,163.15,163.27,163.08,163.27,1999.0
2021-09-13 12:45:00,163.28,163.37,163.17,163.32,3776.0,163.28,163.37,163.17,163.32,3776.0
2021-09-13 12:50:00,163.35,163.61,163.35,163.6,3739.0,163.35,163.61,163.35,163.6,3739.0
2021-09-13 12:55:00,163.63,163.84,163.63,163.8,4018.0,163.63,163.84,163.63,163.8,4018.0
2021-09-13 13:00:00,163.82,163.88,163.74,163.88,3948.0,163.82,163.88,163.74,163.88,3948.0
2021-09-13 13:05:00,163.88,164.2,163.88,164.09,2843.0,163.88,164.2,163.88,164.09,2843.0
2021-09-13 13:10:00,164.1,164.29,164.04,164.21,3626.0,164.1,164.29,164.04,164.21,3626.0
2021-09-13 13:15:00,164.2,164.23,164.11,164.19,2231.0,164.2,164.23,164.11,164.19,2231.0
2021-09-13 13:20:00,164.19,164.27,164.07,164.16,3383.0,164.19,164.27,164.07,164.16,3383.0
2021-09-13 13:25:00,164.13,164.28,164.07,164.1,3645.0,164.13,164.28,164.07,164.1,3645.0
2021-09-13 13:30:00,164.2,164.32,164.1,164.22,2718.0,164.2,164.32,164.1,164.22,2718.0
2021-09-13 13:35:00,164.2,164.29,164.17,164.24,2299.0,164.2,164.29,164.17,164.24,2299.0
2021-09-13 13:40:00,164.22,164.29,164.15,164.15,3150.0,164.22,164.29,164.15,164.15,3150.0
2021-09-13 13:45:00,164.17,164.29,164.09,164.28,2200.0,164.17,164.29,164.09,164.28,2200.0
2021-09-13 13:50:00,164.24,164.4,164.2,164.24,2300.0,164.24,164.4,164.2,164.24,2300.0
2021-09-13 13:55:00,164.22,164.23,164.11,164.18,1900.0,164.22,164.23,164.11,164.18,1900.0
2021-09-13 14:00:00,164.19,164.25,164.08,164.11,2725.0,164.19,164.25,164.08,164.11,2725.0
2021-09-13 14:05:00,164.17,164.27,164.11,164.27,1300.0,164.17,164.27,164.11,164.27,1300.0
2021-09-13 14:10:00,164.22,164.22,164.02,164.13,3643.0,164.22,164.22,164.02,164.13,3643.0
2021-09-13 14:15:00,164.18,164.18,164.01,164.17,3489.0,164.18,164.18,164.01,164.17,3489.0
2021-09-13 14:20:00,164.11,164.29,164.11,164.15,2425.0,164.11,164.29,164.11,164.15,2425.0
2021-09-13 14:25:00,164.14,164.16,164.07,164.1,2146.0,164.14,164.16,164.07,164.1,2146.0
2021-09-13 14:30:00,164.13,164.15,164.06,164.12,2500.0,164.13,164.15,164.06,164.12,2500.0
2021-09-13 14:35:00,164.11,164.11,164.0,164.0,2800.0,164.11,164.11,164.0,164.0,2800.0
2021-09-13 14:40:00,163.97,164.18,163.96,164.16,2642.0,163.97,164.18,163.96,164.16,2642.0
2021-09-13 14:45:00,164.14,164.18,164.03,164.18,1900.0,164.14,164.18,164.03,164.18,1900.0
2021-09-13 14:50:00,164.12,164.17,164.04,164.06,1713.0,164.12,164.17,164.04,164.06,1713.0
2021-09-13 14:55:00,164.02,164.14,164.02,164.14,2656.0,164.02,164.14,164.02,164.14,2656.0
2021-09-13 15:00:00,163.97,163.97,163.72,163.72,3654.0,163.97,163.97,163.72,163.72,3654.0
2021-09-13 15:05:00,163.74,164.24,163.72,164.15,5739.0,163.74,164.24,163.72,164.15,5739.0
2021-09-13 15:10:00,164.22,164.44,164.22,164.33,4605.0,164.22,164.44,164.22,164.33,4605.0
2021-09-13 15:15:00,164.34,164.47,164.32,164.35,2252.0,164.34,164.47,164.32,164.35,2252.0
2021-09-13 15:20:00,164.34,164.47,164.27,164.45,5170.0,164.34,164.47,164.27,164.45,5170.0
2021-09-13 15:25:00,164.44,164.65,164.38,164.65,6122.0,164.44,164.65,164.38,164.65,6122.0
2021-09-13 15:30:00,164.63,164.72,164.54,164.63,9478.0,164.63,164.72,164.54,164.63,9478.0
2021-09-13 15:35:00,164.61,164.61,164.42,164.49,6048.0,164.61,164.61,164.42,164.49,6048.0
2021-09-13 15:40:00,164.48,164.54,164.41,164.46,10124.0,164.48,164.54,164.41,164.46,10124.0
2021-09-13 15:45:00,164.46,164.54,164.32,164.41,11905.0,164.46,164.54,164.32,164.41,11905.0
2021-09-13 15:50:00,164.43,164.64,164.36,164.48,16435.0,164.43,164.64,164.36,164.48,16435.0
2021-09-13 15:55:00,164.42,164.66,164.42,164.63,32473.0,164.42,164.66,164.42,164.63,32473.0
2021-09-14 09:30:00,165.15,165.6,164.38,164.58,23407.0,165.15,165.6,164.38,164.58,23407.0
2021-09-14 09:35:00,164.5,164.78,163.75,164.25,13500.0,164.5,164.78,163.75,164.25,13500.0
2021-09-14 09:40:00,164.38,164.59,164.2,164.58,6574.0,164.38,164.59,164.2,164.58,6574.0
2021-09-14 09:45:00,164.68,164.73,164.19,164.2,5027.0,164.68,164.73,164.19,164.2,5027.0
2021-09-14 09:50:00,164.32,164.4,163.97,164.32,4644.0,164.32,164.4,163.97,164.32,4644.0
2021-09-14 09:55:00,164.32,164.62,164.3,164.61,8042.0,164.32,164.62,164.3,164.61,8042.0
2021-09-14 10:00:00,164.49,164.67,164.24,164.56,8970.0,164.49,164.67,164.24,164.56,8970.0
2021-09-14 10:05:00,164.43,164.73,164.35,164.56,3833.0,164.43,164.73,164.35,164.56,3833.0
2021-09-14 10:10:00,164.49,164.67,164.29,164.46,5963.0,164.49,164.67,164.29,164.46,5963.0
2021-09-14 10:15:00,164.39,164.68,164.39,164.68,4101.0,164.39,164.68,164.39,164.68,4101.0
2021-09-14 10:20:00,164.73,165.1,164.73,165.04,5113.0,164.73,165.1,164.73,165.04,5113.0
2021-09-14 10:25:00,164.95,165.16,164.87,164.99,6626.0,164.95,165.16,164.87,164.99,6626.0
2021-09-14 10:30:00,165.0,165.18,164.89,165.18,19086.0,165.0,165.18,164.89,165.18,19086.0
2021-09-14 10:35:00,165.22,165.38,164.71,164.71,4213.0,165.22,165.38,164.71,164.71,4213.0
2021-09-14 10:40:00,164.71,164.84,164.6,164.6,4318.0,164.71,164.84,164.6,164.6,4318.0
2021-09-14 10:45:00,164.53,164.76,164.39,164.39,3602.0,164.53,164.76,164.39,164.39,3602.0
2021-09-14 10:50:00,164.4,164.65,164.32,164.53,5986.0,164.4,164.65,164.32,164.53,5986.0
2021-09-14 10:55:00,164.56,164.98,164.49,164.94,6224.0,164.56,164.98,164.49,164.94,6224.0
2021-09-14 11:00:00,165.04,165.18,165.01,165.01,6400.0,165.04,165.18,165.01,165.01,6400.0
2021-09-14 11:05:00,165.03,165.14,164.98,165.08,6725.0,165.03,165.14,164.98,165.08,6725.0
2021-09-14 11:10:00,165.11,165.27,165.11,165.19,6271.0,165.11,165.27,165.11,165.19,6271.0
2021-09-14 11:15:00,165.24,165.26,165.05,165.12,9850.0,165.24,165.26,165.05,165.12,9850.0
2021-09-14 11:20:00,165.21,165.41,165.0,165.15,48994.0,165.21,165.41,165.0,165.15,48994.0
2021-09-14 11:25:00,165.1,165.28,165.03,165.12,41668.0,165.1,165.28,165.03,165.12,41668.0
2021-09-14 11:30:00,165.12,165.38,164.99,165.14,24703.0,165.12,165.38,164.99,165.14,24703.0
2021-09-14 11:35:00,165.13,165.68,165.09,165.53,29871.0,165.13,165.68,165.09,165.53,29871.0
2021-09-14 11:40:00,165.55,165.86,165.54,165.77,5900.0,165.55,165.86,165.54,165.77,5900.0
2021-09-14 11:45:00,165.78,165.9,165.74,165.79,7113.0,165.78,165.9,165.74,165.79,7113.0
2021-09-14 11:50:00,165.78,165.94,165.73,165.75,7912.0,165.78,165.94,165.73,165.75,7912.0
2021-09-14 11:55:00,165.75,165.87,165.75,165.86,5001.0,165.75,165.87,165.75,165.86,5001.0
2021-09-14 12:00:00,165.86,166.02,165.76,165.76,27507.0,165.86,166.02,165.76,165.76,27507.0
2021-09-14 12:05:00,165.74,166.06,165.74,165.93,10993.0,165.74,166.06,165.74,165.93,10993.0
2021-09-14 12:10:00,165.92,165.93,165.82,165.87,8003.0,165.92,165.93,165.82,165.87,8003.0
2021-09-14 12:15:00,165.9,165.9,165.73,165.76,6303.0,165.9,165.9,165.73,165.76,6303.0
2021-09-14 12:20:00,165.73,165.75,165.53,165.75,4626.0,165.73,165.75,165.53,165.75,4626.0
2021-09-14 12:25:00,165.75,165.77,165.55,165.62,3444.0,165.75,165.77,165.55,165.62,3444.0
2021-09-14 12:30:00,165.64,165.66,165.47,165.56,4161.0,165.64,165.66,165.47,165.56,4161.0
2021-09-14 12:35:00,165.57,165.66,165.46,165.48,4430.0,165.57,165.66,165.46,165.48,4430.0
2021-09-14 12:40:00,165.46,165.48,165.32,165.38,8523.0,165.46,165.48,165.32,165.38,8523.0
2021-09-14 12:45:00,165.42,165.53,165.34,165.49,5718.0,165.42,165.53,165.34,165.49,5718.0
2021-09-14 12:50:00,165.47,165.6,165.44,165.56,4036.0,165.47,165.6,165.44,165.56,4036.0
2021-09-14 12:55:00,165.6,165.65,165.52,165.6,4222.0,165.6,165.65,165.52,165.6,4222.0
2021-09-14 13:00:00,165.61,165.72,165.55,165.55,2600.0,165.61,165.72,165.55,165.55,2600.0
2021-09-14 13:05:00,165.6,165.62,165.38,165.38,3800.0,165.6,165.62,165.38,165.38,3800.0
2021-09-14 13:10:00,165.38,165.4,165.26,165.26,5623.0,165.38,165.4,165.26,165.26,5623.0
2021-09-14 13:15:00,165.25,165.32,165.18,165.19,3921.0,165.25,165.32,165.18,165.19,3921.0
2021-09-14 13:20:00,165.22,165.26,165.06,165.09,5462.0,165.22,165.26,165.06,165.09,5462.0
2021-09-14 13:25:00,165.16,165.16,165.06,165.13,2622.0,165.16,165.16,165.06,165.13,2622.0
2021-09-14 13:30:00,165.1,165.12,164.91,164.91,4955.0,165.1,165.12,164.91,164.91,4955.0
2021-09-14 13:35:00,164.86,165.06,164.73,165.04,7692.0,164.86,165.06,164.73,165.04,7692.0
2021-09-14 13:40:00,165.0,165.09,164.97,165.08,2700.0,165.0,165.09,164.97,165.08,2700.0
2021-09-14 13:45:00,165.06,165.15,165.01,165.14,4509.0,165.06,165.15,165.01,165.14,4509.0
2021-09-14 13:50:00,165.16,165.28,165.12,165.24,3300.0,165.16,165.28,165.12,165.24,3300.0
2021-09-14 13:55:00,165.29,165.53,165.29,165.48,2700.0,165.29,165.53,165.29,165.48,2700.0
2021-09-14 14:00:00,165.49,165.49,165.33,165.39,3100.0,165.49,165.49,165.33,165.39,3100.0
2021-09-14 14:05:00,165.44,165.65,165.44,165.59,3479.0,165.44,165.65,165.44,165.59,3479.0
2021-09-14 14:10:00,165.6,165.68,165.59,165.6,3438.0,165.6,165.68,165.59,165.6,3438.0
2021-09-14 14:15:00,165.64,165.64,165.37,165.39,3000.0,165.64,165.64,165.37,165.39,3000.0
2021-09-14 14:20:00,165.36,165.45,165.24,165.45,4002.0,165.36,165.45,165.24,165.45,4002.0
2021-09-14 14:25:00,165.44,165.44,165.32,165.4,3671.0,165.44,165.44,165.32,165.4,3671.0
2021-09-14 14:30:00,165.37,165.39,165.31,165.31,2000.0,165.37,165.39,165.31,165.31,2000.0
2021-09-14 14:35:00,165.28,165.45,165.23,165.41,2612.0,165.28,165.45,165.23,165.41,2612.0
2021-09-14 14:40:00,165.4,165.49,165.34,165.36,3606.0,165.4,165.49,165.34,165.36,3606.0
2021-09-14 14:45:00,165.25,165.26,165.01,165.01,2400.0,165.25,165.26,165.01,165.01,2400.0
2021-09-14 14:50:00,165.02,165.15,164.99,165.12,4420.0,165.02,165.15,164.99,165.12,4420.0
2021-09-14 14:55:00,165.12,165.31,165.07,165.21,5322.0,165.12,165.31,165.07,165.21,5322.0
2021-09-14 15:00:00,165.17,165.18,165.06,165.08,3100.0,165.17,165.18,165.06,165.08,3100.0
2021-09-14 15:05:00,165.14,165.2,165.06,165.06,3801.0,165.14,165.2,165.06,165.06,3801.0
2021-09-14 15:10:00,165.09,165.09,164.86,164.87,3851.0,165.09,165.09,164.86,164.87,3851.0
2021-09-14 15:15:00,164.89,164.92,164.75,164.78,6518.0,164.89,164.92,164.75,164.78,6518.0
2021-09-14 15:20:00,164.75,164.87,164.72,164.73,4627.0,164.75,164.87,164.72,164.73,4627.0
2021-09-14 15:25:00,164.7,164.81,164.63,164.75,5300.0,164.7,164.81,164.63,164.75,5300.0
2021-09-14 15:30:00,164.71,164.74,164.6,164.72,7423.0,164.71,164.74,164.6,164.72,7423.0
2021-09-14 15:35:00,164.68,164.75,164.59,164.75,7191.0,164.68,164.75,164.59,164.75,7191.0
2021-09-14 15:40:00,164.71,164.76,164.65,164.67,7297.0,164.71,164.76,164.65,164.67,7297.0
2021-09-14 15:45:00,164.67,164.83,164.56,164.62,10900.0,164.67,164.83,164.56,164.62,10900.0
2021-09-14 15:50:00,164.57,164.99,164.56,164.86,25397.0,164.57,164.99,164.56,164.86,25397.0
2021-09-14 15:55:00,164.84,164.97,164.76,164.94,52133.0,164.84,164.97,164.76,164.94,52133.0
2021-09-15 09:30:00,165.17,165.69,164.57,164.79,19836.0,165.17,165.69,164.57,164.79,19836.0
2021-09-15 09:35:00,164.79,164.92,164.36,164.71,3719.0,164.79,164.92,164.36,164.71,3719.0
2021-09-15 09:40:00,164.74,164.75,164.32,164.53,7628.0,164.74,164.75,164.32,164.53,7628.0
2021-09-15 09:45:00,164.59,164.84,164.45,164.77,8780.0,164.59,164.84,164.45,164.77,8780.0
2021-09-15 09:50:00,164.76,164.81,164.11,164.41,7077.0,164.76,164.81,164.11,164.41,7077.0
2021-09-15 09:55:00,164.36,164.86,164.24,164.7,2900.0,164.36,164.86,164.24,164.7,2900.0
2021-09-15 10:00:00,164.64,165.07,164.57,164.94,4201.0,164.64,165.07,164.57,164.94,4201.0
2021-09-15 10:05:00,164.86,165.07,164.86,165.04,3900.0,164.86,165.07,164.86,165.04,3900.0
2021-09-15 10:10:00,165.0,165.0,164.43,164.48,3479.0,165.0,165.0,164.43,164.48,3479.0
2021-09-15 10:15:00,164.45,164.63,164.31,164.63,6348.0,164.45,164.63,164.31,164.63,6348.0
2021-09-15 10:20:00,164.66,164.84,164.66,164.84,3269.0,164.66,164.84,164.66,164.84,3269.0
2021-09-15 10:25:00,164.91,165.05,164.9,165.04,2617.0,164.91,165.05,164.9,165.04,2617.0
2021-09-15 10:30:00,165.23,165.7,165.08,165.7,3163.0,165.23,165.7,165.08,165.7,3163.0
2021-09-15 10:35:00,165.79,166.12,165.78,166.11,3418.0,165.79,166.12,165.78,166.11,3418.0
2021-09-15 10:40:00,166.08,166.08,165.74,165.86,3083.0,166.08,166.08,165.74,165.86,3083.0
2021-09-15 10:45:00,165.87,165.95,165.68,165.85,3093.0,165.87,165.95,165.68,165.85,3093.0
2021-09-15 10:50:00,165.85,165.88,165.63,165.64,1620.0,165.85,165.88,165.63,165.64,1620.0
2021-09-15 10:55:00,165.57,165.84,165.5,165.84,4354.0,165.57,165.84,165.5,165.84,4354.0
2021-09-15 11:00:00,165.81,165.91,165.77,165.77,4000.0,165.81,165.91,165.77,165.77,4000.0
2021-09-15 11:05:00,165.77,165.81,165.71,165.76,4401.0,165.77,165.81,165.71,165.76,4401.0
2021-09-15 11:10:00,165.72,165.83,165.66,165.69,3581.0,165.72,165.83,165.66,165.69,3581.0
2021-09-15 11:15:00,165.58,165.73,165.55,165.55,1801.0,165.58,165.73,165.55,165.55,1801.0
2021-09-15 11:20:00,165.54,165.78,165.51,165.78,4852.0,165.54,165.78,165.51,165.78,4852.0
2021-09-15 11:25:00,165.78,165.98,165.73,165.91,6521.0,165.78,165.98,165.73,165.91,6521.0
2021-09-15 11:30:00,165.86,165.92,165.67,165.79,5842.0,165.86,165.92,165.67,165.79,5842.0
2021-09-15 11:35:00,165.79,166.11,165.79,166.02,1644.0,165.79,166.11,165.79,166.02,1644.0
2021-09-15 11:40:00,166.09,166.27,166.04,166.13,4044.0,166.09,166.27,166.04,166.13,4044.0
2021-09-15 11:45:00,166.08,166.08,165.92,166.01,3920.0,166.08,166.08,165.92,166.01,3920.0
2021-09-15 11:50:00,166.01,166.07,165.95,166.07,3033.0,166.01,166.07,165.95,166.07,3033.0
2021-09-15 11:55:00,166.04,166.26,166.04,166.26,1840.0,166.04,166.26,166.04,166.26,1840.0
2021-09-15 12:00:00,166.28,166.4,166.27,166.4,2321.0,166.28,166.4,166.27,166.4,2321.0
2021-09-15 12:05:00,166.31,166.42,166.3,166.42,1200.0,166.31,166.42,166.3,166.42,1200.0
2021-09-15 12:10:00,166.45,166.45,166.25,166.25,2500.0,166.45,166.45,166.25,166.25,2500.0
2021-09-15 12:15:00,166.26,166.55,166.26,166.49,4587.0,166.26,166.55,166.26,166.49,4587.0
2021-09-15 12:20:00,166.48,166.69,166.45,166.69,1990.0,166.48,166.69,166.45,166.69,1990.0
2021-09-15 12:25:00,166.78,167.1,166.76,167.1,2840.0,166.78,167.1,166.76,167.1,2840.0
2021-09-15 12:30:00,167.1,167.33,167.1,167.33,6139.0,167.1,167.33,167.1,167.33,6139.0
2021-09-15 12:35:00,167.28,167.44,167.19,167.42,5447.0,167.28,167.44,167.19,167.42,5447.0
2021-09-15 12:40:00,167.4,167.72,167.39,167.61,5513.0,167.4,167.72,167.39,167.61,5513.0
2021-09-15 12:45:00,167.62,167.68,167.57,167.59,3247.0,167.62,167.68,167.57,167.59,3247.0
2021-09-15 12:50:00,167.57,167.69,167.48,167.68,4261.0,167.57,167.69,167.48,167.68,4261.0
2021-09-15 12:55:00,167.81,167.9,167.74,167.75,3000.0,167.81,167.9,167.74,167.75,3000.0
2021-09-15 13:00:00,167.69,167.73,167.58,167.71,3382.0,167.69,167.73,167.58,167.71,3382.0
2021-09-15 13:05:00,167.67,167.75,167.61,167.66,1518.0,167.67,167.75,167.61,167.66,1518.0
2021-09-15 13:10:00,167.63,167.69,167.63,167.65,3416.0,167.63,167.69,167.63,167.65,3416.0
2021-09-15 13:15:00,167.69,167.83,167.69,167.83,2400.0,167.69,167.83,167.69,167.83,2400.0
2021-09-15 13:20:00,167.84,167.84,167.7,167.74,3053.0,167.84,167.84,167.7,167.74,3053.0
2021-09-15 13:25:00,167.75,167.82,167.69,167.82,1100.0,167.75,167.82,167.69,167.82,1100.0
2021-09-15 13:30:00,167.77,167.8,167.69,167.76,2537.0,167.77,167.8,167.69,167.76,2537.0
2021-09-15 13:35:00,167.75,167.79,167.72,167.73,1400.0,167.75,167.79,167.72,167.73,1400.0
2021-09-15 13:40:00,167.7,167.77,167.7,167.77,3368.0,167.7,167.77,167.7,167.77,3368.0
2021-09-15 13:45:00,167.75,167.87,167.7,167.83,2000.0,167.75,167.87,167.7,167.83,2000.0
2021-09-15 13:50:00,167.81,167.84,167.77,167.84,3625.0,167.81,167.84,167.77,167.84,3625.0
2021-09-15 13:55:00,167.84,167.87,167.78,167.78,7000.0,167.84,167.87,167.78,167.78,7000.0
2021-09-15 14:00:00,167.75,167.77,167.64,167.72,10931.0,167.75,167.77,167.64,167.72,10931.0
2021-09-15 14:05:00,167.74,168.08,167.73,168.08,3032.0,167.74,168.08,167.73,168.08,3032.0
2021-09-15 14:10:00,168.08,168.13,167.98,167.98,5695.0,168.08,168.13,167.98,167.98,5695.0
2021-09-15 14:15:00,167.96,167.99,167.92,167.99,2627.0,167.96,167.99,167.92,167.99,2627.0
2021-09-15 14:20:00,168.02,168.1,168.0,168.02,3469.0,168.02,168.1,168.0,168.02,3469.0
2021-09-15 14:25:00,168.03,168.1,168.0,168.0,1834.0,168.03,168.1,168.0,168.0,1834.0
2021-09-15 14:30:00,168.02,168.08,167.96,168.03,2595.0,168.02,168.08,167.96,168.03,2595.0
2021-09-15 14:35:00,168.05,168.1,168.0,168.0,2522.0,168.05,168.1,168.0,168.0,2522.0
2021-09-15 14:40:00,168.05,168.05,167.9,167.91,3242.0,168.05,168.05,167.9,167.91,3242.0
2021-09-15 14:45:00,167.91,167.95,167.87,167.95,3146.0,167.91,167.95,167.87,167.95,3146.0
2021-09-15 14:50:00,167.94,167.94,167.77,167.81,3492.0,167.94,167.94,167.77,167.81,3492.0
2021-09-15 14:55:00,167.85,167.87,167.8,167.81,1400.0,167.85,167.87,167.8,167.81,1400.0
2021-09-15 15:00:00,167.86,168.02,167.83,167.93,2750.0,167.86,168.02,167.83,167.93,2750.0
2021-09-15 15:05:00,167.91,167.92,167.84,167.87,2227.0,167.91,167.92,167.84,167.87,2227.0
2021-09-15 15:10:00,167.86,167.97,167.8,167.97,4091.0,167.86,167.97,167.8,167.97,4091.0
2021-09-15 15:15:00,167.94,167.99,167.91,167.97,2839.0,167.94,167.99,167.91,167.97,2839.0
2021-09-15 15:20:00,167.96,167.99,167.88,167.94,3304.0,167.96,167.99,167.88,167.94,3304.0
2021-09-15 15:25:00,167.91,167.93,167.75,167.76,3123.0,167.91,167.93,167.75,167.76,3123.0
2021-09-15 15:30:00,167.75,167.76,167.64,167.65,6018.0,167.75,167.76,167.64,167.65,6018.0
2021-09-15 15:35:00,167.67,167.83,167.67,167.82,5911.0,167.67,167.83,167.67,167.82,5911.0
2021-09-15 15:40:00,167.81,167.87,167.78,167.86,5659.0,167.81,167.87,167.78,167.86,5659.0
2021-09-15 15:45:00,167.86,167.92,167.77,167.8,7431.0,167.86,167.92,167.77,167.8,7431.0
2021-09-15 15:50:00,167.81,167.95,167.49,167.56,21013.0,167.81,167.95,167.49,167.56,21013.0
2021-09-15 15:55:00,167.56,167.61,167.47,167.56,33955.0,167.56,167.61,167.47,167.56,33955.0
2021-09-16 09:30:00,167.24,167.63,166.2,166.99,16452.0,167.24,167.63,166.2,166.99,16452.0
2021-09-16 09:35:00,167.11,167.11,166.42,166.43,4450.0,167.11,167.11,166.42,166.43,4450.0
2021-09-16 09:40:00,166.29,166.67,166.13,166.44,8837.0,166.29,166.67,166.13,166.44,8837.0
2021-09-16 09:45:00,166.55,166.72,166.3,166.47,8240.0,166.55,166.72,166.3,166.47,8240.0
2021-09-16 09:50:00,166.42,166.64,166.31,166.31,8131.0,166.42,166.64,166.31,166.31,8131.0
2021-09-16 09:55:00,166.34,166.96,166.34,166.78,5173.0,166.34,166.96,166.34,166.78,5173.0
2021-09-16 10:00:00,166.53,166.53,165.81,165.81,3350.0,166.53,166.53,165.81,165.81,3350.0
2021-09-16 10:05:00,165.8,166.08,165.8,166.08,4800.0,165.8,166.08,165.8,166.08,4800.0
2021-09-16 10:10:00,166.04,166.08,165.77,165.77,4285.0,166.04,166.08,165.77,165.77,4285.0
2021-09-16 10:15:00,165.8,165.86,165.7,165.74,3803.0,165.8,165.86,165.7,165.74,3803.0
2021-09-16 10:20:00,165.83,165.85,165.6,165.71,16343.0,165.83,165.85,165.6,165.71,16343.0
2021-09-16 10:25:00,165.67,166.24,165.66,166.19,3208.0,165.67,166.24,165.66,166.19,3208.0
2021-09-16 10:30:00,166.16,166.5,166.15,166.45,6144.0,166.16,166.5,166.15,166.45,6144.0
2021-09-16 10:35:00,166.48,166.67,166.39,166.67,17445.0,166.48,166.67,166.39,166.67,17445.0
2021-09-16 10:40:00,166.68,166.94,166.65,166.78,5769.0,166.68,166.94,166.65,166.78,5769.0
2021-09-16 10:45:00,166.81,166.82,166.57,166.59,6855.0,166.81,166.82,166.57,166.59,6855.0
2021-09-16 10:50:00,166.59,166.59,166.33,166.33,3022.0,166.59,166.59,166.33,166.33,3022.0
2021-09-16 10:55:00,166.28,166.51,166.24,166.51,1503.0,166.28,166.51,166.24,166.51,1503.0
2021-09-16 11:00:00,166.5,166.65,166.45,166.47,2398.0,166.5,166.65,166.45,166.47,2398.0
2021-09-16 11:05:00,166.4,166.4,166.23,166.35,12954.0,166.4,166.4,166.23,166.35,12954.0
2021-09-16 11:10:00,166.35,166.54,166.35,166.42,2836.0,166.35,166.54,166.35,166.42,2836.0
2021-09-16 11:15:00,166.35,166.35,166.07,166.09,2701.0,166.35,166.35,166.07,166.09,2701.0
2021-09-16 11:20:00,166.04,166.31,166.0,166.22,1408.0,166.04,166.31,166.0,166.22,1408.0
2021-09-16 11:25:00,166.21,166.68,166.2,166.5,4014.0,166.21,166.68,166.2,166.5,4014.0
2021-09-16 11:30:00,166.52,166.6,166.41,166.46,2947.0,166.52,166.6,166.41,166.46,2947.0
2021-09-16 11:35:00,166.49,166.59,166.35,166.57,2182.0,166.49,166.59,166.35,166.57,2182.0
2021-09-16 11:40:00,166.56,166.61,166.46,166.47,5655.0,166.56,166.61,166.46,166.47,5655.0
2021-09-16 11:45:00,166.45,166.51,166.45,166.51,729.0,166.45,166.51,166.45,166.51,729.0
2021-09-16 11:50:00,166.5,166.5,166.37,166.44,1300.0,166.5,166.5,166.37,166.44,1300.0
2021-09-16 11:55:00,166.33,166.45,166.28,166.45,1443.0,166.33,166.45,166.28,166.45,1443.0
2021-09-16 12:00:00,166.44,166.45,166.36,166.43,1880.0,166.44,166.45,166.36,166.43,1880.0
2021-09-16 12:05:00,166.45,166.52,166.44,166.45,2709.0,166.45,166.52,166.44,166.45,2709.0
2021-09-16 12:10:00,166.45,166.46,166.35,166.42,1838.0,166.45,166.46,166.35,166.42,1838.0
2021-09-16 12:15:00,166.4,166.56,166.4,166.44,4584.0,166.4,166.56,166.4,166.44,4584.0
2021-09-16 12:20:00,166.46,166.55,166.42,166.45,2215.0,166.46,166.55,166.42,166.45,2215.0
2021-09-16 12:25:00,166.4,166.41,166.23,166.27,5025.0,166.4,166.41,166.23,166.27,5025.0
2021-09-16 12:30:00,166.27,166.42,166.27,166.32,1400.0,166.27,166.42,166.27,166.32,1400.0
2021-09-16 12:35:00,166.33,166.35,166.3,166.35,1200.0,166.33,166.35,166.3,166.35,1200.0
2021-09-16 12:40:00,166.34,166.51,166.34,166.5,1600.0,166.34,166.51,166.34,166.5,1600.0
2021-09-16 12:45:00,166.45,166.51,166.45,166.47,4598.0,166.45,166.51,166.45,166.47,4598.0
2021-09-16 12:50:00,166.47,166.61,166.44,166.61,5731.0,166.47,166.61,166.44,166.61,5731.0
2021-09-16 12:55:00,166.68,166.78,166.62,166.78,2198.0,166.68,166.78,166.62,166.78,2198.0
2021-09-16 13:00:00,166.72,166.77,166.69,166.74,1754.0,166.72,166.77,166.69,166.74,1754.0
2021-09-16 13:05:00,166.72,166.77,166.64,166.67,6357.0,166.72,166.77,166.64,166.67,6357.0
2021-09-16 13:10:00,166.67,166.73,166.57,166.58,6556.0,166.67,166.73,166.57,166.58,6556.0
2021-09-16 13:15:00,166.56,166.76,166.55,166.72,22348.0,166.56,166.76,166.55,166.72,22348.0
2021-09-16 13:20:00,166.73,166.81,166.66,166.74,7788.0,166.73,166.81,166.66,166.74,7788.0
2021-09-16 13:25:00,166.8,166.97,166.77,166.9,1916.0,166.8,166.97,166.77,166.9,1916.0
2021-09-16 13:30:00,166.93,166.93,166.81,166.81,2533.0,166.93,166.93,166.81,166.81,2533.0
2021-09-16 13:35:00,166.84,166.86,166.78,166.81,3855.0,166.84,166.86,166.78,166.81,3855.0
2021-09-16 13:40:00,166.84,166.91,166.84,166.88,800.0,166.84,166.91,166.84,166.88,800.0
2021-09-16 13:45:00,166.9,167.17,166.89,167.17,3413.0,166.9,167.17,166.89,167.17,3413.0
2021-09-16 13:50:00,167.24,167.41,167.24,167.39,1800.0,167.24,167.41,167.24,167.39,1800.0
2021-09-16 13:55:00,167.4,167.62,167.4,167.62,3211.0,167.4,167.62,167.4,167.62,3211.0
2021-09-16 14:00:00,167.57,167.58,167.49,167.49,1091.0,167.57,167.58,167.49,167.49,1091.0
2021-09-16 14:05:00,167.53,167.54,167.41,167.43,1700.0,167.53,167.54,167.41,167.43,1700.0
2021-09-16 14:10:00,167.47,167.61,167.47,167.51,2505.0,167.47,167.61,167.47,167.51,2505.0
2021-09-16 14:15:00,167.46,167.46,167.24,167.27,1300.0,167.46,167.46,167.24,167.27,1300.0
2021-09-16 14:20:00,167.26,167.27,167.21,167.23,1647.0,167.26,167.27,167.21,167.23,1647.0
2021-09-16 14:25:00,167.2,167.24,167.15,167.21,1900.0,167.2,167.24,167.15,167.21,1900.0
2021-09-16 14:30:00,167.23,167.23,167.13,167.19,1900.0,167.23,167.23,167.13,167.19,1900.0
2021-09-16 14:35:00,167.12,167.12,167.07,167.1,1525.0,167.12,167.12,167.07,167.1,1525.0
2021-09-16 14:40:00,167.1,167.26,167.1,167.18,1271.0,167.1,167.26,167.1,167.18,1271.0
2021-09-16 14:45:00,167.22,167.24,167.19,167.22,1605.0,167.22,167.24,167.19,167.22,1605.0
2021-09-16 14:50:00,167.2,167.46,167.2,167.43,3533.0,167.2,167.46,167.2,167.43,3533.0
2021-09-16 14:55:00,167.49,167.58,167.49,167.55,2834.0,167.49,167.58,167.49,167.55,2834.0
2021-09-16 15:00:00,167.58,167.85,167.57,167.71,16012.0,167.58,167.85,167.57,167.71,16012.0
2021-09-16 15:05:00,167.8,167.97,167.8,167.9,3579.0,167.8,167.97,167.8,167.9,3579.0
2021-09-16 15:10:00,167.93,168.15,167.91,168.13,3049.0,167.93,168.15,167.91,168.13,3049.0
2021-09-16 15:15:00,168.13,168.21,167.89,167.9,3887.0,168.13,168.21,167.89,167.9,3887.0
2021-09-16 15:20:00,167.93,167.94,167.81,167.87,2925.0,167.93,167.94,167.81,167.87,2925.0
2021-09-16 15:25:00,167.87,167.89,167.86,167.87,1260.0,167.87,167.89,167.86,167.87,1260.0
2021-09-16 15:30:00,167.87,167.94,167.81,167.94,4941.0,167.87,167.94,167.81,167.94,4941.0
2021-09-16 15:35:00,167.96,168.14,167.9,168.14,9054.0,167.96,168.14,167.9,168.14,9054.0
2021-09-16 15:40:00,168.12,168.13,167.96,168.02,5789.0,168.12,168.13,167.96,168.02,5789.0
2021-09-16 15:45:00,168.03,168.16,168.01,168.09,5486.0,168.03,168.16,168.01,168.09,5486.0
2021-09-16 15:50:00,168.07,168.08,167.45,167.45,25194.0,168.07,168.08,167.45,167.45,25194.0
2021-09-16 15:55:00,167.46,167.69,167.38,167.69,49173.0,167.46,167.69,167.38,167.69,49173.0
2021-09-17 09:30:00,167.0,167.03,166.24,166.24,220127.0,167.0,167.03,166.24,166.24,220127.0
2021-09-17 09:35:00,166.0,166.23,165.66,165.66,3008.0,166.0,166.23,165.66,165.66,3008.0
2021-09-17 09:40:00,165.54,166.49,165.5,166.49,4756.0,165.54,166.49,165.5,166.49,4756.0
2021-09-17 09:45:00,166.13,166.53,165.94,166.05,6156.0,166.13,166.53,165.94,166.05,6156.0
2021-09-17 09:50:00,165.93,165.93,164.79,164.82,16980.0,165.93,165.93,164.79,164.82,16980.0
2021-09-17 09:55:00,164.96,165.04,164.31,164.9,14027.0,164.96,165.04,164.31,164.9,14027.0
2021-09-17 10:00:00,165.09,165.11,164.64,164.7,7025.0,165.09,165.11,164.64,164.7,7025.0
2021-09-17 10:05:00,164.69,165.23,164.67,165.15,6182.0,164.69,165.23,164.67,165.15,6182.0
2021-09-17 10:10:00,165.15,165.15,164.45,164.57,13364.0,165.15,165.15,164.45,164.57,13364.0
2021-09-17 10:15:00,164.49,164.49,164.11,164.3,14535.0,164.49,164.49,164.11,164.3,14535.0
2021-09-17 10:20:00,164.2,164.33,163.88,163.88,11063.0,164.2,164.33,163.88,163.88,11063.0
2021-09-17 10:25:00,163.71,164.17,163.7,164.17,15267.0,163.71,164.17,163.7,164.17,15267.0
2021-09-17 10:30:00,164.12,164.33,163.97,164.23,11054.0,164.12,164.33,163.97,164.23,11054.0
2021-09-17 10:35:00,164.13,164.17,163.63,163.71,29688.0,164.13,164.17,163.63,163.71,29688.0
2021-09-17 10:40:00,163.68,163.82,163.3,163.36,14803.0,163.68,163.82,163.3,163.36,14803.0
2021-09-17 10:45:00,163.35,163.55,163.08,163.55,18871.0,163.35,163.55,163.08,163.55,18871.0
2021-09-17 10:50:00,163.51,163.72,163.27,163.72,4587.0,163.51,163.72,163.27,163.72,4587.0
2021-09-17 10:55:00,163.73,163.75,163.35,163.67,7247.0,163.73,163.75,163.35,163.67,7247.0
2021-09-17 11:00:00,163.49,163.58,163.27,163.29,3238.0,163.49,163.58,163.27,163.29,3238.0
2021-09-17 11:05:00,163.31,163.78,163.2,163.74,7940.0,163.31,163.78,163.2,163.74,7940.0
2021-09-17 11:10:00,163.7,163.84,163.5,163.84,13821.0,163.7,163.84,163.5,163.84,13821.0
2021-09-17 11:15:00,163.83,163.87,163.61,163.61,4252.0,163.83,163.87,163.61,163.61,4252.0
2021-09-17 11:20:00,163.63,163.64,163.44,163.51,7676.0,163.63,163.64,163.44,163.51,7676.0
2021-09-17 11:25:00,163.53,163.54,163.1,163.15,4160.0,163.53,163.54,163.1,163.15,4160.0
2021-09-17 11:30:00,163.09,163.09,162.46,162.7,11711.0,163.09,163.09,162.46,162.7,11711.0
2021-09-17 11:35:00,162.61,162.77,162.51,162.69,17130.0,162.61,162.77,162.51,162.69,17130.0
2021-09-17 11:40:00,162.72,163.17,162.69,163.17,7028.0,162.72,163.17,162.69,163.17,7028.0
2021-09-17 11:45:00,163.23,163.65,163.21,163.52,8194.0,163.23,163.65,163.21,163.52,8194.0
2021-09-17 11:50:00,163.44,163.44,162.97,163.01,7346.0,163.44,163.44,162.97,163.01,7346.0
2021-09-17 11:55:00,162.98,163.39,162.98,163.32,5130.0,162.98,163.39,162.98,163.32,5130.0
2021-09-17 12:00:00,163.32,163.53,163.3,163.53,4016.0,163.32,163.53,163.3,163.53,4016.0
2021-09-17 12:05:00,163.51,163.7,163.51,163.7,2700.0,163.51,163.7,163.51,163.7,2700.0
2021-09-17 12:10:00,163.73,163.78,163.6,163.6,4523.0,163.73,163.78,163.6,163.6,4523.0
2021-09-17 12:15:00,163.55,163.63,163.45,163.46,3400.0,163.55,163.63,163.45,163.46,3400.0
2021-09-17 12:20:00,163.42,163.66,163.37,163.66,6841.0,163.42,163.66,163.37,163.66,6841.0
2021-09-17 12:25:00,163.67,163.71,163.57,163.58,1900.0,163.67,163.71,163.57,163.58,1900.0
2021-09-17 12:30:00,163.54,163.72,163.54,163.67,2500.0,163.54,163.72,163.54,163.67,2500.0
2021-09-17 12:35:00,163.75,163.88,163.72,163.8,2500.0,163.75,163.88,163.72,163.8,2500.0
2021-09-17 12:40:00,163.87,163.87,163.74,163.75,2515.0,163.87,163.87,163.74,163.75,2515.0
2021-09-17 12:45:00,163.76,163.86,163.76,163.81,1590.0,163.76,163.86,163.76,163.81,1590.0
2021-09-17 12:50:00,163.89,164.01,163.84,163.92,1800.0,163.89,164.01,163.84,163.92,1800.0
2021-09-17 12:55:00,163.96,163.97,163.83,163.97,2524.0,163.96,163.97,163.83,163.97,2524.0
2021-09-17 13:00:00,163.8,163.8,163.67,163.78,2832.0,163.8,163.8,163.67,163.78,2832.0
2021-09-17 13:05:00,163.72,163.81,163.72,163.79,2610.0,163.72,163.81,163.72,163.79,2610.0
2021-09-17 13:10:00,163.8,164.07,163.8,163.89,2777.0,163.8,164.07,163.8,163.89,2777.0
2021-09-17 13:15:00,163.87,163.93,163.72,163.78,2225.0,163.87,163.93,163.72,163.78,2225.0
2021-09-17 13:20:00,163.76,163.84,163.69,163.69,1700.0,163.76,163.84,163.69,163.69,1700.0
2021-09-17 13:25:00,163.66,163.76,163.6,163.76,2407.0,163.66,163.76,163.6,163.76,2407.0
2021-09-17 13:30:00,163.69,163.73,163.62,163.66,3500.0,163.69,163.73,163.62,163.66,3500.0
2021-09-17 13:35:00,163.65,163.8,163.58,163.79,9821.0,163.65,163.8,163.58,163.79,9821.0
2021-09-17 13:40:00,163.72,163.98,163.69,163.89,6230.0,163.72,163.98,163.69,163.89,6230.0
2021-09-17 13:45:00,163.83,163.83,163.64,163.65,2300.0,163.83,163.83,163.64,163.65,2300.0
2021-09-17 13:50:00,163.61,163.63,163.53,163.63,1638.0,163.61,163.63,163.53,163.63,1638.0
2021-09-17 13:55:00,163.65,163.66,163.59,163.61,1200.0,163.65,163.66,163.59,163.61,1200.0
2021-09-17 14:00:00,163.75,163.75,163.57,163.65,3675.0,163.75,163.75,163.57,163.65,3675.0
2021-09-17 14:05:00,163.64,163.65,163.5,163.6,3615.0,163.64,163.65,163.5,163.6,3615.0
2021-09-17 14:10:00,163.6,163.68,163.48,163.49,1958.0,163.6,163.68,163.48,163.49,1958.0
2021-09-17 14:15:00,163.52,163.62,163.39,163.43,3627.0,163.52,163.62,163.39,163.43,3627.0
2021-09-17 14:20:00,163.43,163.52,163.43,163.52,3841.0,163.43,163.52,163.43,163.52,3841.0
2021-09-17 14:25:00,163.48,163.52,163.36,163.36,2800.0,163.48,163.52,163.36,163.36,2800.0
2021-09-17 14:30:00,163.31,163.46,163.31,163.42,2145.0,163.31,163.46,163.31,163.42,2145.0
2021-09-17 14:35:00,163.32,163.46,163.25,163.46,2900.0,163.32,163.46,163.25,163.46,2900.0
2021-09-17 14:40:00,163.52,163.65,163.48,163.64,1800.0,163.52,163.65,163.48,163.64,1800.0
2021-09-17 14:45:00,163.65,163.69,163.59,163.59,1671.0,163.65,163.69,163.59,163.59,1671.0
2021-09-17 14:50:00,163.6,163.6,163.5,163.51,2257.0,163.6,163.6,163.5,163.51,2257.0
2021-09-17 14:55:00,163.52,163.58,163.44,163.57,5100.0,163.52,163.58,163.44,163.57,5100.0
2021-09-17 15:00:00,163.68,163.72,163.66,163.72,600.0,163.68,163.72,163.66,163.72,600.0
2021-09-17 15:05:00,163.71,163.73,163.6,163.6,2000.0,163.71,163.73,163.6,163.6,2000.0
2021-09-17 15:10:00,163.61,163.64,163.5,163.56,4555.0,163.61,163.64,163.5,163.56,4555.0
2021-09-17 15:15:00,163.6,163.72,163.55,163.66,3983.0,163.6,163.72,163.55,163.66,3983.0
2021-09-17 15:20:00,163.67,163.76,163.66,163.69,2825.0,163.67,163.76,163.66,163.69,2825.0
2021-09-17 15:25:00,163.7,163.7,163.37,163.43,7434.0,163.7,163.7,163.37,163.43,7434.0
2021-09-17 15:30:00,163.45,163.73,163.45,163.73,10623.0,163.45,163.73,163.45,163.73,10623.0
2021-09-17 15:35:00,163.73,163.73,163.5,163.64,7131.0,163.73,163.73,163.5,163.64,7131.0
2021-09-17 15:40:00,163.63,163.87,163.61,163.85,13091.0,163.63,163.87,163.61,163.85,13091.0
2021-09-17 15:45:00,163.89,163.91,163.46,163.51,12269.0,163.89,163.91,163.46,163.51,12269.0
2021-09-17 15:50:00,163.49,163.77,163.13,163.59,56022.0,163.49,163.77,163.13,163.59,56022.0
2021-09-17 15:55:00,163.56,163.87,163.47,163.62,50818.0,163.56,163.87,163.47,163.62,50818.0
2021-09-20 09:30:00,161.62,162.0,159.76,161.66,43652.0,161.62,162.0,159.76,161.66,43652.0
2021-09-20 09:35:00,161.62,162.78,161.62,162.42,17495.0,161.62,162.78,161.62,162.42,17495.0
2021-09-20 09:40:00,162.41,162.73,162.1,162.29,6412.0,162.41,162.73,162.1,162.29,6412.0
2021-09-20 09:45:00,162.32,162.45,161.67,161.89,5081.0,162.32,162.45,161.67,161.89,5081.0
2021-09-20 09:50:00,161.9,162.12,161.63,161.95,5405.0,161.9,162.12,161.63,161.95,5405.0
2021-09-20 09:55:00,162.06,162.48,161.57,162.23,8728.0,162.06,162.48,161.57,162.23,8728.0
2021-09-20 10:00:00,162.22,162.34,161.72,161.95,6179.0,162.22,162.34,161.72,161.95,6179.0
2021-09-20 10:05:00,161.88,161.99,161.25,161.28,5180.0,161.88,161.99,161.25,161.28,5180.0
2021-09-20 10:10:00,161.32,161.88,161.32,161.55,7811.0,161.32,161.88,161.32,161.55,7811.0
2021-09-20 10:15:00,161.52,161.73,161.36,161.49,4600.0,161.52,161.73,161.36,161.49,4600.0
2021-09-20 10:20:00,161.45,161.45,161.24,161.28,2300.0,161.45,161.45,161.24,161.28,2300.0
2021-09-20 10:25:00,161.23,161.72,160.97,161.52,7167.0,161.23,161.72,160.97,161.52,7167.0
2021-09-20 10:30:00,161.62,161.91,161.5,161.59,4815.0,161.62,161.91,161.5,161.59,4815.0
2021-09-20 10:35:00,161.41,161.82,161.41,161.69,4692.0,161.41,161.82,161.41,161.69,4692.0
2021-09-20 10:40:00,161.57,161.57,161.14,161.14,4446.0,161.57,161.57,161.14,161.14,4446.0
2021-09-20 10:45:00,161.2,161.2,160.88,160.99,3619.0,161.2,161.2,160.88,160.99,3619.0
2021-09-20 10:50:00,160.92,161.13,160.77,161.13,2890.0,160.92,161.13,160.77,161.13,2890.0
2021-09-20 10:55:00,161.11,161.14,160.69,160.84,2920.0,161.11,161.14,160.69,160.84,2920.0
2021-09-20 11:00:00,160.92,161.15,160.84,161.08,3848.0,160.92,161.15,160.84,161.08,3848.0
2021-09-20 11:05:00,161.17,161.36,160.96,161.24,2810.0,161.17,161.36,160.96,161.24,2810.0
2021-09-20 11:10:00,161.19,161.45,161.11,161.43,2900.0,161.19,161.45,161.11,161.43,2900.0
2021-09-20 11:15:00,161.34,161.38,161.25,161.37,2220.0,161.34,161.38,161.25,161.37,2220.0
2021-09-20 11:20:00,161.43,161.5,161.35,161.35,1892.0,161.43,161.5,161.35,161.35,1892.0
2021-09-20 11:25:00,161.4,161.83,161.4,161.82,4871.0,161.4,161.83,161.4,161.82,4871.0
2021-09-20 11:30:00,161.85,161.94,161.54,161.59,2900.0,161.85,161.94,161.54,161.59,2900.0
2021-09-20 11:35:00,161.55,161.58,161.2,161.3,2520.0,161.55,161.58,161.2,161.3,2520.0
2021-09-20 11:40:00,161.37,161.4,161.22,161.28,2200.0,161.37,161.4,161.22,161.28,2200.0
2021-09-20 11:45:00,161.31,161.31,160.98,160.99,2587.0,161.31,161.31,160.98,160.99,2587.0
2021-09-20 11:50:00,160.99,161.03,160.81,160.93,5706.0,160.99,161.03,160.81,160.93,5706.0
2021-09-20 11:55:00,160.89,160.89,160.55,160.56,3678.0,160.89,160.89,160.55,160.56,3678.0
2021-09-20 12:00:00,160.54,160.54,160.21,160.23,4560.0,160.54,160.54,160.21,160.23,4560.0
2021-09-20 12:05:00,160.19,160.19,160.04,160.13,6521.0,160.19,160.19,160.04,160.13,6521.0
2021-09-20 12:10:00,160.09,160.41,160.06,160.41,3920.0,160.09,160.41,160.06,160.41,3920.0
2021-09-20 12:15:00,160.34,160.4,160.19,160.21,3333.0,160.34,160.4,160.19,160.21,3333.0
2021-09-20 12:20:00,160.21,160.21,159.9,160.11,6118.0,160.21,160.21,159.9,160.11,6118.0
2021-09-20 12:25:00,160.21,160.3,160.09,160.3,2787.0,160.21,160.3,160.09,160.3,2787.0
2021-09-20 12:30:00,160.26,160.32,160.16,160.2,2296.0,160.26,160.32,160.16,160.2,2296.0
2021-09-20 12:35:00,160.24,160.31,160.11,160.2,2755.0,160.24,160.31,160.11,160.2,2755.0
2021-09-20 12:40:00,160.15,160.2,160.08,160.15,2006.0,160.15,160.2,160.08,160.15,2006.0
2021-09-20 12:45:00,160.14,160.37,160.07,160.31,3843.0,160.14,160.37,160.07,160.31,3843.0
2021-09-20 12:50:00,160.33,160.49,160.27,160.42,2700.0,160.33,160.49,160.27,160.42,2700.0
2021-09-20 12:55:00,160.46,160.58,160.28,160.28,5504.0,160.46,160.58,160.28,160.28,5504.0
2021-09-20 13:00:00,160.39,160.53,160.3,160.32,8839.0,160.39,160.53,160.3,160.32,8839.0
2021-09-20 13:05:00,160.24,160.24,159.9,159.97,4018.0,160.24,160.24,159.9,159.97,4018.0
2021-09-20 13:10:00,159.97,160.12,159.95,160.08,3580.0,159.97,160.12,159.95,160.08,3580.0
2021-09-20 13:15:00,160.15,160.47,160.11,160.44,1984.0,160.15,160.47,160.11,160.44,1984.0
2021-09-20 13:20:00,160.37,160.43,160.3,160.33,4315.0,160.37,160.43,160.3,160.33,4315.0
2021-09-20 13:25:00,160.34,160.65,160.29,160.61,4890.0,160.34,160.65,160.29,160.61,4890.0
2021-09-20 13:30:00,160.53,160.53,160.43,160.44,2408.0,160.53,160.53,160.43,160.44,2408.0
2021-09-20 13:35:00,160.38,160.6,160.38,160.59,3016.0,160.38,160.6,160.38,160.59,3016.0
2021-09-20 13:40:00,160.58,160.59,160.4,160.4,5947.0,160.58,160.59,160.4,160.4,5947.0
2021-09-20 13:45:00,160.42,160.55,160.36,160.54,5308.0,160.42,160.55,160.36,160.54,5308.0
2021-09-20 13:50:00,160.59,160.59,160.45,160.49,3409.0,160.59,160.59,160.45,160.49,3409.0
2021-09-20 13:55:00,160.45,160.46,160.26,160.4,11895.0,160.45,160.46,160.26,160.4,11895.0
2021-09-20 14:00:00,160.38,160.48,160.22,160.22,6562.0,160.38,160.48,160.22,160.22,6562.0
2021-09-20 14:05:00,160.24,160.24,159.91,159.91,2900.0,160.24,160.24,159.91,159.91,2900.0
2021-09-20 14:10:00,159.92,160.04,159.92,159.93,4690.0,159.92,160.04,159.92,159.93,4690.0
2021-09-20 14:15:00,159.91,159.99,159.81,159.88,3069.0,159.91,159.99,159.81,159.88,3069.0
2021-09-20 14:20:00,159.79,159.85,159.42,159.42,6687.0,159.79,159.85,159.42,159.42,6687.0
2021-09-20 14:25:00,159.49,159.59,159.44,159.52,14428.0,159.49,159.59,159.44,159.52,14428.0
2021-09-20 14:30:00,159.51,159.59,159.42,159.47,11430.0,159.51,159.59,159.42,159.47,11430.0
2021-09-20 14:35:00,159.49,159.49,159.26,159.33,4725.0,159.49,159.49,159.26,159.33,4725.0
2021-09-20 14:40:00,159.4,159.5,159.3,159.34,5688.0,159.4,159.5,159.3,159.34,5688.0
2021-09-20 14:45:00,159.34,159.61,159.33,159.35,5501.0,159.34,159.61,159.33,159.35,5501.0
2021-09-20 14:50:00,159.4,159.41,159.14,159.14,5100.0,159.4,159.41,159.14,159.14,5100.0
2021-09-20 14:55:00,159.17,159.57,159.11,159.35,6403.0,159.17,159.57,159.11,159.35,6403.0
2021-09-20 15:00:00,159.3,159.57,159.3,159.55,4680.0,159.3,159.57,159.3,159.55,4680.0
2021-09-20 15:05:00,159.52,159.52,159.22,159.26,5570.0,159.52,159.52,159.22,159.26,5570.0
2021-09-20 15:10:00,159.33,159.41,159.17,159.21,4120.0,159.33,159.41,159.17,159.21,4120.0
2021-09-20 15:15:00,159.27,159.32,158.96,159.02,6369.0,159.27,159.32,158.96,159.02,6369.0
2021-09-20 15:20:00,159.05,159.36,159.05,159.36,8454.0,159.05,159.36,159.05,159.36,8454.0
2021-09-20 15:25:00,159.38,159.52,159.15,159.52,22469.0,159.38,159.52,159.15,159.52,22469.0
2021-09-20 15:30:00,159.5,159.77,159.44,159.61,9888.0,159.5,159.77,159.44,159.61,9888.0
2021-09-20 15:35:00,159.65,159.76,159.46,159.5,11400.0,159.65,159.76,159.46,159.5,11400.0
2021-09-20 15:40:00,159.54,159.81,159.54,159.81,10182.0,159.54,159.81,159.54,159.81,10182.0
2021-09-20 15:45:00,159.83,160.02,159.7,159.91,11543.0,159.83,160.02,159.7,159.91,11543.0
2021-09-20 15:50:00,159.93,160.54,159.93,160.35,40016.0,159.93,160.54,159.93,160.35,40016.0
2021-09-20 15:55:00,160.4,160.98,160.4,160.93,49748.0,160.4,160.98,160.4,160.93,49748.0
2021-09-21 09:30:00,162.18,162.2,161.3,161.7,17493.0,162.18,162.2,161.3,161.7,17493.0
2021-09-21 09:35:00,161.63,162.13,161.19,161.53,4630.0,161.63,162.13,161.19,161.53,4630.0
2021-09-21 09:40:00,161.75,161.76,161.14,161.74,6600.0,161.75,161.76,161.14,161.74,6600.0
2021-09-21 09:45:00,161.83,162.16,161.82,162.13,3888.0,161.83,162.16,161.82,162.13,3888.0
2021-09-21 09:50:00,162.06,162.45,162.06,162.38,5465.0,162.06,162.45,162.06,162.38,5465.0
2021-09-21 09:55:00,162.41,162.41,161.42,161.8,14465.0,162.41,162.41,161.42,161.8,14465.0
2021-09-21 10:00:00,161.86,161.97,161.43,161.57,3197.0,161.86,161.97,161.43,161.57,3197.0
2021-09-21 10:05:00,161.53,161.63,161.09,161.09,6082.0,161.53,161.63,161.09,161.09,6082.0
2021-09-21 10:10:00,161.07,161.07,160.56,160.98,1675.0,161.07,161.07,160.56,160.98,1675.0
2021-09-21 10:15:00,161.01,161.15,160.97,161.1,3694.0,161.01,161.15,160.97,161.1,3694.0
2021-09-21 10:20:00,161.24,161.29,160.99,161.1,1600.0,161.24,161.29,160.99,161.1,1600.0
2021-09-21 10:25:00,161.14,161.25,160.9,161.18,3693.0,161.14,161.25,160.9,161.18,3693.0
2021-09-21 10:30:00,161.18,161.35,161.09,161.11,3221.0,161.18,161.35,161.09,161.11,3221.0
2021-09-21 10:35:00,161.07,161.13,160.86,160.91,2486.0,161.07,161.13,160.86,160.91,2486.0
2021-09-21 10:40:00,161.05,161.33,161.05,161.29,1702.0,161.05,161.33,161.05,161.29,1702.0
2021-09-21 10:45:00,161.25,161.25,160.72,160.75,3700.0,161.25,161.25,160.72,160.75,3700.0
2021-09-21 10:50:00,160.77,160.77,160.61,160.62,1900.0,160.77,160.77,160.61,160.62,1900.0
2021-09-21 10:55:00,160.69,160.89,160.69,160.89,716.0,160.69,160.89,160.69,160.89,716.0
2021-09-21 11:00:00,160.82,160.89,160.71,160.85,1490.0,160.82,160.89,160.71,160.85,1490.0
2021-09-21 11:05:00,161.01,161.62,160.98,161.62,4711.0,161.01,161.62,160.98,161.62,4711.0
2021-09-21 11:10:00,161.52,162.0,161.52,162.0,4599.0,161.52,162.0,161.52,162.0,4599.0
2021-09-21 11:15:00,162.03,162.03,161.87,161.87,1900.0,162.03,162.03,161.87,161.87,1900.0
2021-09-21 11:20:00,161.91,161.94,161.77,161.8,3634.0,161.91,161.94,161.77,161.8,3634.0
2021-09-21 11:25:00,161.83,161.97,161.76,161.83,5436.0,161.83,161.97,161.76,161.83,5436.0
2021-09-21 11:30:00,161.99,162.49,161.91,162.45,3249.0,161.99,162.49,161.91,162.45,3249.0
2021-09-21 11:35:00,162.41,162.42,162.23,162.23,1008.0,162.41,162.42,162.23,162.23,1008.0
2021-09-21 11:40:00,162.18,162.29,162.14,162.27,2423.0,162.18,162.29,162.14,162.27,2423.0
2021-09-21 11:45:00,162.35,162.37,162.14,162.14,2023.0,162.35,162.37,162.14,162.14,2023.0
2021-09-21 11:50:00,162.02,162.03,161.94,162.01,2489.0,162.02,162.03,161.94,162.01,2489.0
2021-09-21 11:55:00,161.99,161.99,161.73,161.73,2273.0,161.99,161.99,161.73,161.73,2273.0
2021-09-21 12:00:00,161.74,162.12,161.71,162.03,1978.0,161.74,162.12,161.71,162.03,1978.0
2021-09-21 12:05:00,162.06,162.07,161.95,162.02,1660.0,162.06,162.07,161.95,162.02,1660.0
2021-09-21 12:10:00,161.92,161.95,161.88,161.95,1416.0,161.92,161.95,161.88,161.95,1416.0
2021-09-21 12:15:00,161.91,161.91,161.7,161.7,1988.0,161.91,161.91,161.7,161.7,1988.0
2021-09-21 12:20:00,161.7,161.76,161.63,161.68,900.0,161.7,161.76,161.63,161.68,900.0
2021-09-21 12:25:00,161.57,161.59,161.46,161.46,1188.0,161.57,161.59,161.46,161.46,1188.0
2021-09-21 12:30:00,161.43,161.57,161.37,161.57,1400.0,161.43,161.57,161.37,161.57,1400.0
2021-09-21 12:35:00,161.57,161.61,161.57,161.6,1423.0,161.57,161.61,161.57,161.6,1423.0
2021-09-21 12:40:00,161.57,161.68,161.57,161.65,900.0,161.57,161.68,161.57,161.65,900.0
2021-09-21 12:45:00,161.57,161.65,161.54,161.59,1600.0,161.57,161.65,161.54,161.59,1600.0
2021-09-21 12:50:00,161.57,161.63,161.22,161.33,3309.0,161.57,161.63,161.22,161.33,3309.0
2021-09-21 12:55:00,161.37,161.56,161.37,161.43,700.0,161.37,161.56,161.37,161.43,700.0
2021-09-21 13:00:00,161.41,161.49,161.24,161.3,1217.0,161.41,161.49,161.24,161.3,1217.0
2021-09-21 13:05:00,161.35,161.47,161.35,161.39,700.0,161.35,161.47,161.35,161.39,700.0
2021-09-21 13:10:00,161.34,161.34,161.27,161.27,935.0,161.34,161.34,161.27,161.27,935.0
2021-09-21 13:15:00,161.3,161.4,161.27,161.38,3485.0,161.3,161.4,161.27,161.38,3485.0
2021-09-21 13:20:00,161.38,161.45,161.12,161.13,1300.0,161.38,161.45,161.12,161.13,1300.0
2021-09-21 13:25:00,161.03,161.16,161.02,161.02,1415.0,161.03,161.16,161.02,161.02,1415.0
2021-09-21 13:30:00,161.01,161.04,160.98,160.99,1386.0,161.01,161.04,160.98,160.99,1386.0
2021-09-21 13:35:00,161.03,161.1,160.93,161.09,1600.0,161.03,161.1,160.93,161.09,1600.0
2021-09-21 13:40:00,161.0,161.03,160.87,160.96,1900.0,161.0,161.03,160.87,160.96,1900.0
2021-09-21 13:45:00,160.95,161.18,160.94,161.13,2237.0,160.95,161.18,160.94,161.13,2237.0
2021-09-21 13:50:00,161.11,161.22,160.72,160.72,1800.0,161.11,161.22,160.72,160.72,1800.0
2021-09-21 13:55:00,160.73,160.82,160.73,160.82,1000.0,160.73,160.82,160.73,160.82,1000.0
2021-09-21 14:00:00,160.93,161.06,160.88,161.02,2297.0,160.93,161.06,160.88,161.02,2297.0
2021-09-21 14:05:00,161.05,161.23,161.05,161.16,3084.0,161.05,161.23,161.05,161.16,3084.0
2021-09-21 14:10:00,161.13,161.13,160.98,160.99,2191.0,161.13,161.13,160.98,160.99,2191.0
2021-09-21 14:15:00,160.99,161.09,160.93,160.96,1281.0,160.99,161.09,160.93,160.96,1281.0
2021-09-21 14:20:00,160.96,161.03,160.85,160.85,3457.0,160.96,161.03,160.85,160.85,3457.0
2021-09-21 14:25:00,160.89,160.89,160.75,160.81,1600.0,160.89,160.89,160.75,160.81,1600.0
2021-09-21 14:30:00,160.8,161.06,160.8,160.98,2072.0,160.8,161.06,160.8,160.98,2072.0
2021-09-21 14:35:00,160.94,161.01,160.89,160.96,2214.0,160.94,161.01,160.89,160.96,2214.0
2021-09-21 14:40:00,160.94,161.01,160.94,160.97,1850.0,160.94,161.01,160.94,160.97,1850.0
2021-09-21 14:45:00,160.85,161.08,160.85,161.05,1702.0,160.85,161.08,160.85,161.05,1702.0
2021-09-21 14:50:00,161.11,161.59,161.11,161.48,5374.0,161.11,161.59,161.11,161.48,5374.0
2021-09-21 14:55:00,161.5,161.51,161.26,161.3,1414.0,161.5,161.51,161.26,161.3,1414.0
2021-09-21 15:00:00,161.36,161.53,161.36,161.39,2915.0,161.36,161.53,161.36,161.39,2915.0
2021-09-21 15:05:00,161.39,161.46,161.32,161.35,1700.0,161.39,161.46,161.32,161.35,1700.0
2021-09-21 15:10:00,161.34,161.48,161.3,161.46,1786.0,161.34,161.48,161.3,161.46,1786.0
2021-09-21 15:15:00,161.48,161.65,161.39,161.39,5100.0,161.48,161.65,161.39,161.39,5100.0
2021-09-21 15:20:00,161.43,161.5,161.43,161.44,1609.0,161.43,161.5,161.43,161.44,1609.0
2021-09-21 15:25:00,161.43,161.59,161.42,161.5,3386.0,161.43,161.59,161.42,161.5,3386.0
2021-09-21 15:30:00,161.59,161.64,161.5,161.5,7655.0,161.59,161.64,161.5,161.5,7655.0
2021-09-21 15:35:00,161.47,161.58,161.37,161.41,9211.0,161.47,161.58,161.37,161.41,9211.0
2021-09-21 15:40:00,161.4,161.59,161.36,161.54,11481.0,161.4,161.59,161.36,161.54,11481.0
2021-09-21 15:45:00,161.44,161.45,161.3,161.37,20556.0,161.44,161.45,161.3,161.37,20556.0
2021-09-21 15:50:00,161.42,161.44,161.24,161.25,22237.0,161.42,161.44,161.24,161.25,22237.0
2021-09-21 15:55:00,161.2,161.23,160.86,160.87,35454.0,161.2,161.23,160.86,160.87,35454.0
2021-09-22 09:30:00,161.6,161.63,160.58,160.58,14439.0,161.6,161.63,160.58,160.58,14439.0
2021-09-22 09:35:00,160.55,160.74,160.42,160.42,1412.0,160.55,160.74,160.42,160.42,1412.0
2021-09-22 09:40:00,160.58,160.77,160.45,160.73,1723.0,160.58,160.77,160.45,160.73,1723.0
2021-09-22 09:45:00,160.74,160.83,160.63,160.83,1700.0,160.74,160.83,160.63,160.83,1700.0
2021-09-22 09:50:00,160.82,161.01,160.82,160.86,3000.0,160.82,161.01,160.82,160.86,3000.0
2021-09-22 09:55:00,160.86,161.19,160.86,161.19,3250.0,160.86,161.19,160.86,161.19,3250.0
2021-09-22 10:00:00,161.35,161.59,161.14,161.18,4333.0,161.35,161.59,161.14,161.18,4333.0
2021-09-22 10:05:00,161.13,161.88,161.12,161.77,6365.0,161.13,161.88,161.12,161.77,6365.0
2021-09-22 10:10:00,161.64,161.74,161.41,161.62,12786.0,161.64,161.74,161.41,161.62,12786.0
2021-09-22 10:15:00,161.81,162.09,161.81,162.07,3000.0,161.81,162.09,161.81,162.07,3000.0
2021-09-22 10:20:00,161.99,162.02,161.82,161.82,1823.0,161.99,162.02,161.82,161.82,1823.0
2021-09-22 10:25:00,161.82,162.06,161.77,161.9,2917.0,161.82,162.06,161.77,161.9,2917.0
2021-09-22 10:30:00,161.96,162.26,161.96,162.24,1761.0,161.96,162.26,161.96,162.24,1761.0
2021-09-22 10:35:00,162.36,162.38,162.3,162.31,800.0,162.36,162.38,162.3,162.31,800.0
2021-09-22 10:40:00,162.25,162.31,162.14,162.31,1639.0,162.25,162.31,162.14,162.31,1639.0
2021-09-22 10:45:00,162.35,162.43,162.21,162.42,3306.0,162.35,162.43,162.21,162.42,3306.0
2021-09-22 10:50:00,162.42,162.42,162.29,162.33,300.0,162.42,162.42,162.29,162.33,300.0
2021-09-22 10:55:00,162.44,162.6,162.41,162.57,2956.0,162.44,162.6,162.41,162.57,2956.0
2021-09-22 11:00:00,162.63,162.71,162.53,162.53,2774.0,162.63,162.71,162.53,162.53,2774.0
2021-09-22 11:05:00,162.5,162.63,162.5,162.61,1188.0,162.5,162.63,162.5,162.61,1188.0
2021-09-22 11:10:00,162.56,162.61,162.44,162.61,2000.0,162.56,162.61,162.44,162.61,2000.0
2021-09-22 11:15:00,162.69,162.71,162.59,162.63,2155.0,162.69,162.71,162.59,162.63,2155.0
2021-09-22 11:20:00,162.61,162.61,162.48,162.48,2103.0,162.61,162.61,162.48,162.48,2103.0
2021-09-22 11:25:00,162.52,162.56,162.38,162.43,1364.0,162.52,162.56,162.38,162.43,1364.0
2021-09-22 11:30:00,162.47,162.56,162.47,162.56,400.0,162.47,162.56,162.47,162.56,400.0
2021-09-22 11:35:00,162.59,162.68,162.55,162.68,800.0,162.59,162.68,162.55,162.68,800.0
2021-09-22 11:40:00,162.65,162.74,162.65,162.65,1737.0,162.65,162.74,162.65,162.65,1737.0
2021-09-22 11:45:00,162.68,162.79,162.67,162.7,927.0,162.68,162.79,162.67,162.7,927.0
2021-09-22 11:50:00,162.9,163.01,162.46,162.87,7471.0,162.9,163.01,162.46,162.87,7471.0
2021-09-22 11:55:00,162.93,162.93,162.87,162.87,574.0,162.93,162.93,162.87,162.87,574.0
2021-09-22 12:00:00,162.88,162.88,162.67,162.74,1394.0,162.88,162.88,162.67,162.74,1394.0
2021-09-22 12:05:00,162.75,162.85,162.74,162.74,700.0,162.75,162.85,162.74,162.74,700.0
2021-09-22 12:10:00,162.77,162.89,162.73,162.88,4443.0,162.77,162.89,162.73,162.88,4443.0
2021-09-22 12:15:00,162.88,162.99,162.88,162.89,800.0,162.88,162.99,162.88,162.89,800.0
2021-09-22 12:20:00,162.87,163.07,162.87,162.89,1274.0,162.87,163.07,162.87,162.89,1274.0
2021-09-22 12:25:00,162.92,162.96,162.9,162.96,600.0,162.92,162.96,162.9,162.96,600.0
2021-09-22 12:30:00,162.95,162.97,162.93,162.97,1900.0,162.95,162.97,162.93,162.97,1900.0
2021-09-22 12:35:00,162.97,162.97,162.88,162.88,800.0,162.97,162.97,162.88,162.88,800.0
2021-09-22 12:40:00,162.91,162.91,162.77,162.8,1895.0,162.91,162.91,162.77,162.8,1895.0
2021-09-22 12:45:00,162.83,162.85,162.7,162.71,1800.0,162.83,162.85,162.7,162.71,1800.0
2021-09-22 12:50:00,162.71,162.75,162.65,162.65,932.0,162.71,162.75,162.65,162.65,932.0
2021-09-22 12:55:00,162.5,162.55,162.48,162.53,1306.0,162.5,162.55,162.48,162.53,1306.0
2021-09-22 13:00:00,162.57,162.58,162.36,162.39,1766.0,162.57,162.58,162.36,162.39,1766.0
2021-09-22 13:05:00,162.39,162.49,162.38,162.38,1168.0,162.39,162.49,162.38,162.38,1168.0
2021-09-22 13:10:00,162.35,162.36,162.2,162.21,3200.0,162.35,162.36,162.2,162.21,3200.0
2021-09-22 13:15:00,162.23,162.32,162.23,162.3,1300.0,162.23,162.32,162.23,162.3,1300.0
2021-09-22 13:20:00,162.29,162.45,162.29,162.41,4500.0,162.29,162.45,162.29,162.41,4500.0
2021-09-22 13:25:00,162.43,162.48,162.39,162.45,1490.0,162.43,162.48,162.39,162.45,1490.0
2021-09-22 13:30:00,162.49,162.57,162.37,162.37,2961.0,162.49,162.57,162.37,162.37,2961.0
2021-09-22 13:35:00,162.23,162.38,162.23,162.37,456.0,162.23,162.38,162.23,162.37,456.0
2021-09-22 13:40:00,162.23,162.33,162.21,162.25,1384.0,162.23,162.33,162.21,162.25,1384.0
2021-09-22 13:45:00,162.32,162.32,162.19,162.19,1000.0,162.32,162.32,162.19,162.19,1000.0
2021-09-22 13:50:00,162.11,162.12,162.09,162.1,600.0,162.11,162.12,162.09,162.1,600.0
2021-09-22 13:55:00,162.13,162.2,162.01,162.19,5370.0,162.13,162.2,162.01,162.19,5370.0
2021-09-22 14:00:00,162.14,162.79,161.75,162.78,3145.0,162.14,162.79,161.75,162.78,3145.0
2021-09-22 14:05:00,162.77,162.77,162.26,162.52,3326.0,162.77,162.77,162.26,162.52,3326.0
2021-09-22 14:10:00,162.59,162.89,162.53,162.75,16900.0,162.59,162.89,162.53,162.75,16900.0
2021-09-22 14:15:00,162.8,162.95,162.74,162.77,16497.0,162.8,162.95,162.74,162.77,16497.0
2021-09-22 14:20:00,162.76,162.76,162.57,162.6,3304.0,162.76,162.76,162.57,162.6,3304.0
2021-09-22 14:25:00,162.61,162.62,162.55,162.61,2225.0,162.61,162.62,162.55,162.61,2225.0
2021-09-22 14:30:00,162.68,162.69,162.34,162.53,3000.0,162.68,162.69,162.34,162.53,3000.0
2021-09-22 14:35:00,162.49,162.57,162.18,162.31,3723.0,162.49,162.57,162.18,162.31,3723.0
2021-09-22 14:40:00,162.02,162.28,161.95,162.12,4119.0,162.02,162.28,161.95,162.12,4119.0
2021-09-22 14:45:00,162.07,162.17,161.75,161.8,5652.0,162.07,162.17,161.75,161.8,5652.0
2021-09-22 14:50:00,161.72,161.96,161.5,161.91,4933.0,161.72,161.96,161.5,161.91,4933.0
2021-09-22 14:55:00,161.84,161.84,161.53,161.75,2301.0,161.84,161.84,161.53,161.75,2301.0
2021-09-22 15:00:00,161.62,161.85,161.56,161.73,8046.0,161.62,161.85,161.56,161.73,8046.0
2021-09-22 15:05:00,161.76,161.85,161.59,161.79,2544.0,161.76,161.85,161.59,161.79,2544.0
2021-09-22 15:10:00,161.89,162.4,161.89,162.3,2583.0,161.89,162.4,161.89,162.3,2583.0
2021-09-22 15:15:00,162.38,162.7,162.29,162.7,4191.0,162.38,162.7,162.29,162.7,4191.0
2021-09-22 15:20:00,162.7,162.93,162.7,162.82,2600.0,162.7,162.93,162.7,162.82,2600.0
2021-09-22 15:25:00,162.83,162.84,162.66,162.71,3225.0,162.83,162.84,162.66,162.71,3225.0
2021-09-22 15:30:00,162.69,162.75,162.52,162.59,6045.0,162.69,162.75,162.52,162.59,6045.0
2021-09-22 15:35:00,162.62,162.84,162.6,162.84,6129.0,162.62,162.84,162.6,162.84,6129.0
2021-09-22 15:40:00,162.86,162.86,162.47,162.51,7278.0,162.86,162.86,162.47,162.51,7278.0
2021-09-22 15:45:00,162.53,162.62,162.46,162.5,6583.0,162.53,162.62,162.46,162.5,6583.0
2021-09-22 15:50:00,162.49,162.53,162.24,162.52,11780.0,162.49,162.53,162.24,162.52,11780.0
2021-09-22 15:55:00,162.46,162.46,162.05,162.19,45243.0,162.46,162.46,162.05,162.19,45243.0
2021-09-23 09:30:00,163.28,163.68,162.62,162.63,15507.0,163.28,163.68,162.62,162.63,15507.0
2021-09-23 09:35:00,162.38,162.96,162.38,162.96,12611.0,162.38,162.96,162.38,162.96,12611.0
2021-09-23 09:40:00,162.99,163.45,162.99,163.45,6674.0,162.99,163.45,162.99,163.45,6674.0
2021-09-23 09:45:00,163.42,163.78,163.42,163.74,3736.0,163.42,163.78,163.42,163.74,3736.0
2021-09-23 09:50:00,163.84,163.86,163.59,163.64,7609.0,163.84,163.86,163.59,163.64,7609.0
2021-09-23 09:55:00,163.67,163.67,163.48,163.53,1335.0,163.67,163.67,163.48,163.53,1335.0
2021-09-23 10:00:00,163.46,163.96,163.46,163.81,7974.0,163.46,163.96,163.46,163.81,7974.0
2021-09-23 10:05:00,163.88,163.99,163.75,163.97,4000.0,163.88,163.99,163.75,163.97,4000.0
2021-09-23 10:10:00,163.83,163.83,163.28,163.34,7800.0,163.83,163.83,163.28,163.34,7800.0
2021-09-23 10:15:00,163.36,163.57,163.29,163.53,5419.0,163.36,163.57,163.29,163.53,5419.0
2021-09-23 10:20:00,163.64,163.97,163.59,163.9,3642.0,163.64,163.97,163.59,163.9,3642.0
2021-09-23 10:25:00,163.9,163.92,163.63,163.63,7645.0,163.9,163.92,163.63,163.63,7645.0
2021-09-23 10:30:00,163.66,163.9,163.56,163.63,5700.0,163.66,163.9,163.56,163.63,5700.0
2021-09-23 10:35:00,163.66,163.83,163.47,163.53,5465.0,163.66,163.83,163.47,163.53,5465.0
2021-09-23 10:40:00,163.58,163.6,163.47,163.47,1407.0,163.58,163.6,163.47,163.47,1407.0
2021-09-23 10:45:00,163.51,163.77,163.46,163.72,3600.0,163.51,163.77,163.46,163.72,3600.0
2021-09-23 10:50:00,163.75,163.88,163.69,163.84,4400.0,163.75,163.88,163.69,163.84,4400.0
2021-09-23 10:55:00,163.86,163.89,163.7,163.86,4094.0,163.86,163.89,163.7,163.86,4094.0
2021-09-23 11:00:00,163.87,163.87,163.51,163.56,5007.0,163.87,163.87,163.51,163.56,5007.0
2021-09-23 11:05:00,163.59,163.65,163.16,163.17,11717.0,163.59,163.65,163.16,163.17,11717.0
2021-09-23 11:10:00,163.08,163.33,163.07,163.28,4350.0,163.08,163.33,163.07,163.28,4350.0
2021-09-23 11:15:00,163.34,163.34,162.91,162.94,3100.0,163.34,163.34,162.91,162.94,3100.0
2021-09-23 11:20:00,162.9,162.9,162.68,162.74,5431.0,162.9,162.9,162.68,162.74,5431.0
2021-09-23 11:25:00,162.77,162.94,162.77,162.88,1800.0,162.77,162.94,162.77,162.88,1800.0
2021-09-23 11:30:00,162.87,162.95,162.8,162.9,2963.0,162.87,162.95,162.8,162.9,2963.0
2021-09-23 11:35:00,162.88,162.93,162.81,162.93,3760.0,162.88,162.93,162.81,162.93,3760.0
2021-09-23 11:40:00,162.8,162.8,162.63,162.63,1400.0,162.8,162.8,162.63,162.63,1400.0
2021-09-23 11:45:00,162.62,162.74,162.56,162.62,3538.0,162.62,162.74,162.56,162.62,3538.0
2021-09-23 11:50:00,162.57,162.94,162.57,162.94,1900.0,162.57,162.94,162.57,162.94,1900.0
2021-09-23 11:55:00,163.07,163.17,163.07,163.14,1580.0,163.07,163.17,163.07,163.14,1580.0
2021-09-23 12:00:00,163.13,163.13,162.87,162.96,9700.0,163.13,163.13,162.87,162.96,9700.0
2021-09-23 12:05:00,163.0,163.04,162.84,162.88,1933.0,163.0,163.04,162.84,162.88,1933.0
2021-09-23 12:10:00,162.75,162.99,162.63,162.91,2485.0,162.75,162.99,162.63,162.91,2485.0
2021-09-23 12:15:00,162.96,162.96,162.83,162.88,1545.0,162.96,162.96,162.83,162.88,1545.0
2021-09-23 12:20:00,162.88,162.96,162.88,162.94,2999.0,162.88,162.96,162.88,162.94,2999.0
2021-09-23 12:25:00,162.86,162.91,162.81,162.84,1916.0,162.86,162.91,162.81,162.84,1916.0
2021-09-23 12:30:00,162.91,163.19,162.91,163.1,4086.0,162.91,163.19,162.91,163.1,4086.0
2021-09-23 12:35:00,163.12,163.16,163.08,163.09,1100.0,163.12,163.16,163.08,163.09,1100.0
2021-09-23 12:40:00,163.06,163.14,163.03,163.14,2676.0,163.06,163.14,163.03,163.14,2676.0
2021-09-23 12:45:00,163.19,163.24,163.15,163.16,1275.0,163.19,163.24,163.15,163.16,1275.0
2021-09-23 12:50:00,163.22,163.33,163.18,163.3,2924.0,163.22,163.33,163.18,163.3,2924.0
2021-09-23 12:55:00,163.42,163.44,163.25,163.33,4715.0,163.42,163.44,163.25,163.33,4715.0
2021-09-23 13:00:00,163.34,163.37,163.24,163.28,2806.0,163.34,163.37,163.24,163.28,2806.0
2021-09-23 13:05:00,163.37,163.64,163.35,163.63,2785.0,163.37,163.64,163.35,163.63,2785.0
2021-09-23 13:10:00,163.6,163.6,163.44,163.48,2848.0,163.6,163.6,163.44,163.48,2848.0
2021-09-23 13:15:00,163.53,163.61,163.51,163.59,2790.0,163.53,163.61,163.51,163.59,2790.0
2021-09-23 13:20:00,163.59,163.73,163.58,163.61,3100.0,163.59,163.73,163.58,163.61,3100.0
2021-09-23 13:25:00,163.56,163.68,163.56,163.68,1810.0,163.56,163.68,163.56,163.68,1810.0
2021-09-23 13:30:00,163.71,163.77,163.68,163.76,1500.0,163.71,163.77,163.68,163.76,1500.0
2021-09-23 13:35:00,163.8,163.83,163.77,163.79,3097.0,163.8,163.83,163.77,163.79,3097.0
2021-09-23 13:40:00,163.78,163.8,163.7,163.77,6033.0,163.78,163.8,163.7,163.77,6033.0
2021-09-23 13:45:00,163.77,163.82,163.74,163.8,2074.0,163.77,163.82,163.74,163.8,2074.0
2021-09-23 13:50:00,163.79,163.83,163.77,163.83,3998.0,163.79,163.83,163.77,163.83,3998.0
2021-09-23 13:55:00,163.84,163.84,163.73,163.75,5299.0,163.84,163.84,163.73,163.75,5299.0
2021-09-23 14:00:00,163.75,163.86,163.69,163.69,2900.0,163.75,163.86,163.69,163.69,2900.0
2021-09-23 14:05:00,163.74,163.74,163.66,163.66,4650.0,163.74,163.74,163.66,163.66,4650.0
2021-09-23 14:10:00,163.67,163.72,163.65,163.69,3440.0,163.67,163.72,163.65,163.69,3440.0
2021-09-23 14:15:00,163.72,163.72,163.65,163.72,2165.0,163.72,163.72,163.65,163.72,2165.0
2021-09-23 14:20:00,163.74,163.74,163.6,163.63,2549.0,163.74,163.74,163.6,163.63,2549.0
2021-09-23 14:25:00,163.63,163.66,163.58,163.59,1763.0,163.63,163.66,163.58,163.59,1763.0
2021-09-23 14:30:00,163.59,163.72,163.58,163.58,3637.0,163.59,163.72,163.58,163.58,3637.0
2021-09-23 14:35:00,163.55,163.61,163.49,163.58,3583.0,163.55,163.61,163.49,163.58,3583.0
2021-09-23 14:40:00,163.61,163.64,163.53,163.58,4081.0,163.61,163.64,163.53,163.58,4081.0
2021-09-23 14:45:00,163.58,163.61,163.48,163.51,1766.0,163.58,163.61,163.48,163.51,1766.0
2021-09-23 14:50:00,163.5,163.55,163.46,163.55,4733.0,163.5,163.55,163.46,163.55,4733.0
2021-09-23 14:55:00,163.55,163.67,163.52,163.64,2000.0,163.55,163.67,163.52,163.64,2000.0
2021-09-23 15:00:00,163.62,163.63,163.54,163.63,2900.0,163.62,163.63,163.54,163.63,2900.0
2021-09-23 15:05:00,163.66,163.66,163.59,163.64,2700.0,163.66,163.66,163.59,163.64,2700.0
2021-09-23 15:10:00,163.6,163.67,163.53,163.59,4558.0,163.6,163.67,163.53,163.59,4558.0
2021-09-23 15:15:00,163.58,163.63,163.57,163.57,3030.0,163.58,163.63,163.57,163.57,3030.0
2021-09-23 15:20:00,163.59,163.61,163.53,163.53,3722.0,163.59,163.61,163.53,163.53,3722.0
2021-09-23 15:25:00,163.54,163.56,163.42,163.43,5014.0,163.54,163.56,163.42,163.43,5014.0
2021-09-23 15:30:00,163.42,163.49,163.33,163.49,7487.0,163.42,163.49,163.33,163.49,7487.0
2021-09-23 15:35:00,163.49,163.55,163.42,163.45,5578.0,163.49,163.55,163.42,163.45,5578.0
2021-09-23 15:40:00,163.45,163.45,163.35,163.42,6872.0,163.45,163.45,163.35,163.42,6872.0
2021-09-23 15:45:00,163.4,163.55,163.3,163.34,9724.0,163.4,163.55,163.3,163.34,9724.0
2021-09-23 15:50:00,163.2,163.48,163.11,163.39,19906.0,163.2,163.48,163.11,163.39,19906.0
2021-09-23 15:55:00,163.36,163.36,163.03,163.04,36309.0,163.36,163.36,163.03,163.04,36309.0
2021-09-24 09:30:00,162.39,162.8,161.24,161.59,21212.0,162.39,162.8,161.24,161.59,21212.0
2021-09-24 09:35:00,161.68,162.54,161.22,162.18,4397.0,161.68,162.54,161.22,162.18,4397.0
2021-09-24 09:40:00,162.3,162.52,162.06,162.29,5087.0,162.3,162.52,162.06,162.29,5087.0
2021-09-24 09:45:00,162.31,162.37,161.59,161.72,5301.0,162.31,162.37,161.59,161.72,5301.0
2021-09-24 09:50:00,161.65,161.88,161.58,161.85,3709.0,161.65,161.88,161.58,161.85,3709.0
2021-09-24 09:55:00,161.71,162.26,161.7,162.26,3992.0,161.71,162.26,161.7,162.26,3992.0
2021-09-24 10:00:00,162.29,162.44,162.15,162.15,6166.0,162.29,162.44,162.15,162.15,6166.0
2021-09-24 10:05:00,162.19,162.19,161.63,161.68,7760.0,162.19,162.19,161.63,161.68,7760.0
2021-09-24 10:10:00,161.68,161.68,161.27,161.38,6104.0,161.68,161.68,161.27,161.38,6104.0
2021-09-24 10:15:00,161.28,161.41,161.05,161.25,7292.0,161.28,161.41,161.05,161.25,7292.0
2021-09-24 10:20:00,161.29,161.76,161.24,161.76,7908.0,161.29,161.76,161.24,161.76,7908.0
2021-09-24 10:25:00,161.78,161.84,161.3,161.43,11937.0,161.78,161.84,161.3,161.43,11937.0
2021-09-24 10:30:00,161.51,161.7,161.34,161.46,6432.0,161.51,161.7,161.34,161.46,6432.0
2021-09-24 10:35:00,161.48,161.84,161.43,161.77,8105.0,161.48,161.84,161.43,161.77,8105.0
2021-09-24 10:40:00,161.81,161.99,161.73,161.8,3981.0,161.81,161.99,161.73,161.8,3981.0
2021-09-24 10:45:00,161.83,161.83,161.54,161.67,6983.0,161.83,161.83,161.54,161.67,6983.0
2021-09-24 10:50:00,161.64,161.67,161.42,161.45,4316.0,161.64,161.67,161.42,161.45,4316.0
2021-09-24 10:55:00,161.39,161.53,161.37,161.53,3445.0,161.39,161.53,161.37,161.53,3445.0
2021-09-24 11:00:00,161.64,162.03,161.64,162.03,2271.0,161.64,162.03,161.64,162.03,2271.0
2021-09-24 11:05:00,162.02,162.42,162.02,162.42,5741.0,162.02,162.42,162.02,162.42,5741.0
2021-09-24 11:10:00,162.39,162.39,162.24,162.32,4000.0,162.39,162.39,162.24,162.32,4000.0
2021-09-24 11:15:00,162.35,162.36,162.24,162.28,3197.0,162.35,162.36,162.24,162.28,3197.0
2021-09-24 11:20:00,162.24,162.31,162.21,162.25,3582.0,162.24,162.31,162.21,162.25,3582.0
2021-09-24 11:25:00,162.24,162.3,162.0,162.08,8410.0,162.24,162.3,162.0,162.08,8410.0
2021-09-24 11:30:00,162.07,162.26,162.07,162.15,2848.0,162.07,162.26,162.07,162.15,2848.0
2021-09-24 11:35:00,162.1,162.16,161.96,162.15,5491.0,162.1,162.16,161.96,162.15,5491.0
2021-09-24 11:40:00,162.22,162.22,161.9,161.91,1885.0,162.22,162.22,161.9,161.91,1885.0
2021-09-24 11:45:00,161.88,161.93,161.78,161.87,2827.0,161.88,161.93,161.78,161.87,2827.0
2021-09-24 11:50:00,161.86,162.2,161.82,162.2,1998.0,161.86,162.2,161.82,162.2,1998.0
2021-09-24 11:55:00,162.2,162.21,162.16,162.2,1300.0,162.2,162.21,162.16,162.2,1300.0
2021-09-24 12:00:00,162.19,162.19,162.07,162.08,2120.0,162.19,162.19,162.07,162.08,2120.0
2021-09-24 12:05:00,162.06,162.13,162.03,162.06,1435.0,162.06,162.13,162.03,162.06,1435.0
2021-09-24 12:10:00,162.1,162.32,162.07,162.3,2309.0,162.1,162.32,162.07,162.3,2309.0
2021-09-24 12:15:00,162.28,162.46,162.28,162.46,1800.0,162.28,162.46,162.28,162.46,1800.0
2021-09-24 12:20:00,162.44,162.48,162.42,162.47,1830.0,162.44,162.48,162.42,162.47,1830.0
2021-09-24 12:25:00,162.49,162.54,162.49,162.54,700.0,162.49,162.54,162.49,162.54,700.0
2021-09-24 12:30:00,162.56,162.74,162.56,162.66,2973.0,162.56,162.74,162.56,162.66,2973.0
2021-09-24 12:35:00,162.64,162.84,162.63,162.83,6086.0,162.64,162.84,162.63,162.83,6086.0
2021-09-24 12:40:00,162.87,163.01,162.87,162.99,5317.0,162.87,163.01,162.87,162.99,5317.0
2021-09-24 12:45:00,163.03,163.07,162.93,162.94,1892.0,163.03,163.07,162.93,162.94,1892.0
2021-09-24 12:50:00,162.96,162.97,162.84,162.84,1547.0,162.96,162.97,162.84,162.84,1547.0
2021-09-24 12:55:00,162.82,162.99,162.82,162.98,2983.0,162.82,162.99,162.82,162.98,2983.0
2021-09-24 13:00:00,162.94,163.02,162.89,162.92,5095.0,162.94,163.02,162.89,162.92,5095.0
2021-09-24 13:05:00,162.89,162.89,162.81,162.82,3241.0,162.89,162.89,162.81,162.82,3241.0
2021-09-24 13:10:00,162.82,162.84,162.8,162.8,3774.0,162.82,162.84,162.8,162.8,3774.0
2021-09-24 13:15:00,162.77,162.8,162.74,162.76,1714.0,162.77,162.8,162.74,162.76,1714.0
2021-09-24 13:20:00,162.77,162.83,162.77,162.79,2611.0,162.77,162.83,162.77,162.79,2611.0
2021-09-24 13:25:00,162.78,162.9,162.77,162.85,3655.0,162.78,162.9,162.77,162.85,3655.0
2021-09-24 13:30:00,162.87,162.87,162.68,162.75,3550.0,162.87,162.87,162.68,162.75,3550.0
2021-09-24 13:35:00,162.77,162.81,162.74,162.81,3199.0,162.77,162.81,162.74,162.81,3199.0
2021-09-24 13:40:00,162.8,162.83,162.77,162.81,9311.0,162.8,162.83,162.77,162.81,9311.0
2021-09-24 13:45:00,162.8,162.85,162.78,162.82,2673.0,162.8,162.85,162.78,162.82,2673.0
2021-09-24 13:50:00,162.82,162.84,162.72,162.72,3871.0,162.82,162.84,162.72,162.72,3871.0
2021-09-24 13:55:00,162.73,162.76,162.67,162.72,3783.0,162.73,162.76,162.67,162.72,3783.0
2021-09-24 14:00:00,162.73,162.98,162.73,162.98,3847.0,162.73,162.98,162.73,162.98,3847.0
2021-09-24 14:05:00,162.98,163.0,162.86,162.88,2543.0,162.98,163.0,162.86,162.88,2543.0
2021-09-24 14:10:00,162.88,162.91,162.84,162.87,4374.0,162.88,162.91,162.84,162.87,4374.0
2021-09-24 14:15:00,162.88,162.9,162.81,162.85,5352.0,162.88,162.9,162.81,162.85,5352.0
2021-09-24 14:20:00,162.84,162.89,162.82,162.87,2153.0,162.84,162.89,162.82,162.87,2153.0
2021-09-24 14:25:00,162.88,162.9,162.79,162.83,3184.0,162.88,162.9,162.79,162.83,3184.0
2021-09-24 14:30:00,162.8,162.93,162.8,162.93,1100.0,162.8,162.93,162.8,162.93,1100.0
2021-09-24 14:35:00,162.94,162.98,162.94,162.97,1814.0,162.94,162.98,162.94,162.97,1814.0
2021-09-24 14:40:00,162.93,162.93,162.89,162.92,3000.0,162.93,162.93,162.89,162.92,3000.0
2021-09-24 14:45:00,162.92,162.99,162.92,162.99,1510.0,162.92,162.99,162.92,162.99,1510.0
2021-09-24 14:50:00,162.97,163.02,162.95,163.01,3549.0,162.97,163.02,162.95,163.01,3549.0
2021-09-24 14:55:00,163.05,163.17,163.04,163.17,2583.0,163.05,163.17,163.04,163.17,2583.0
2021-09-24 15:00:00,163.13,163.13,163.03,163.04,6013.0,163.13,163.13,163.03,163.04,6013.0
2021-09-24 15:05:00,163.05,163.05,162.89,162.89,2900.0,163.05,163.05,162.89,162.89,2900.0
2021-09-24 15:10:00,162.92,162.94,162.81,162.84,9063.0,162.92,162.94,162.81,162.84,9063.0
2021-09-24 15:15:00,162.85,163.09,162.84,163.05,5704.0,162.85,163.09,162.84,163.05,5704.0
2021-09-24 15:20:00,163.06,163.35,163.05,163.28,3537.0,163.06,163.35,163.05,163.28,3537.0
2021-09-24 15:25:00,163.29,163.29,163.19,163.22,2166.0,163.29,163.29,163.19,163.22,2166.0
2021-09-24 15:30:00,163.21,163.43,163.19,163.37,6342.0,163.21,163.43,163.19,163.37,6342.0
2021-09-24 15:35:00,163.38,163.47,163.36,163.45,13453.0,163.38,163.47,163.36,163.45,13453.0
2021-09-24 15:40:00,163.49,163.56,163.49,163.54,8539.0,163.49,163.56,163.49,163.54,8539.0
2021-09-24 15:45:00,163.53,163.73,163.52,163.67,12643.0,163.53,163.73,163.52,163.67,12643.0
2021-09-24 15:50:00,163.65,163.83,163.63,163.63,25638.0,163.65,163.83,163.63,163.63,25638.0
2021-09-24 15:55:00,163.59,163.64,163.44,163.55,33082.0,163.59,163.64,163.44,163.55,33082.0
2021-09-27 09:30:00,161.59,161.87,159.89,159.89,37365.0,161.59,161.87,159.89,159.89,37365.0
2021-09-27 09:35:00,160.06,160.08,159.28,159.4,9322.0,160.06,160.08,159.28,159.4,9322.0
2021-09-27 09:40:00,159.09,159.16,157.79,157.98,27808.0,159.09,159.16,157.79,157.98,27808.0
2021-09-27 09:45:00,157.83,158.06,157.56,157.92,20387.0,157.83,158.06,157.56,157.92,20387.0
2021-09-27 09:50:00,157.62,157.77,157.18,157.58,16160.0,157.62,157.77,157.18,157.58,16160.0
2021-09-27 09:55:00,157.65,158.03,157.43,157.82,7574.0,157.65,158.03,157.43,157.82,7574.0
2021-09-27 10:00:00,157.82,157.82,157.07,157.42,16315.0,157.82,157.82,157.07,157.42,16315.0
2021-09-27 10:05:00,157.31,158.06,157.21,157.82,6601.0,157.31,158.06,157.21,157.82,6601.0
2021-09-27 10:10:00,157.76,157.89,157.58,157.68,7215.0,157.76,157.89,157.58,157.68,7215.0
2021-09-27 10:15:00,157.74,158.05,157.6,158.03,8420.0,157.74,158.05,157.6,158.03,8420.0
2021-09-27 10:20:00,158.06,158.27,157.95,158.07,9773.0,158.06,158.27,157.95,158.07,9773.0
2021-09-27 10:25:00,157.94,158.28,157.88,158.28,5493.0,157.94,158.28,157.88,158.28,5493.0
2021-09-27 10:30:00,158.29,158.46,158.26,158.46,5520.0,158.29,158.46,158.26,158.46,5520.0
2021-09-27 10:35:00,158.61,158.83,158.49,158.82,2600.0,158.61,158.83,158.49,158.82,2600.0
2021-09-27 10:40:00,158.75,158.8,158.59,158.59,3533.0,158.75,158.8,158.59,158.59,3533.0
2021-09-27 10:45:00,158.61,158.78,158.57,158.58,2900.0,158.61,158.78,158.57,158.58,2900.0
2021-09-27 10:50:00,158.59,158.79,158.56,158.61,5670.0,158.59,158.79,158.56,158.61,5670.0
2021-09-27 10:55:00,158.58,158.72,158.37,158.4,8399.0,158.58,158.72,158.37,158.4,8399.0
2021-09-27 11:00:00,158.37,158.99,158.31,158.98,3700.0,158.37,158.99,158.31,158.98,3700.0
2021-09-27 11:05:00,159.04,159.06,158.54,158.54,2998.0,159.04,159.06,158.54,158.54,2998.0
2021-09-27 11:10:00,158.42,158.59,158.41,158.53,2802.0,158.42,158.59,158.41,158.53,2802.0
2021-09-27 11:15:00,158.49,158.75,158.41,158.48,4115.0,158.49,158.75,158.41,158.48,4115.0
2021-09-27 11:20:00,158.52,158.52,158.28,158.46,3506.0,158.52,158.52,158.28,158.46,3506.0
2021-09-27 11:25:00,158.38,158.38,157.92,158.0,8844.0,158.38,158.38,157.92,158.0,8844.0
2021-09-27 11:30:00,158.03,158.03,157.75,157.8,4528.0,158.03,158.03,157.75,157.8,4528.0
2021-09-27 11:35:00,157.81,157.85,157.59,157.69,3086.0,157.81,157.85,157.59,157.69,3086.0
2021-09-27 11:40:00,157.66,157.66,157.4,157.41,2255.0,157.66,157.66,157.4,157.41,2255.0
2021-09-27 11:45:00,157.35,157.45,157.21,157.44,3890.0,157.35,157.45,157.21,157.44,3890.0
2021-09-27 11:50:00,157.39,157.41,157.29,157.41,2944.0,157.39,157.41,157.29,157.41,2944.0
2021-09-27 11:55:00,157.55,157.63,157.54,157.63,3286.0,157.55,157.63,157.54,157.63,3286.0
2021-09-27 12:00:00,157.65,157.7,157.43,157.7,11434.0,157.65,157.7,157.43,157.7,11434.0
2021-09-27 12:05:00,157.68,157.9,157.68,157.89,3987.0,157.68,157.9,157.68,157.89,3987.0
2021-09-27 12:10:00,157.91,157.95,157.85,157.95,715.0,157.91,157.95,157.85,157.95,715.0
2021-09-27 12:15:00,157.97,158.07,157.84,158.0,2808.0,157.97,158.07,157.84,158.0,2808.0
2021-09-27 12:20:00,158.03,158.16,158.01,158.08,1657.0,158.03,158.16,158.01,158.08,1657.0
2021-09-27 12:25:00,158.03,158.03,157.98,158.03,800.0,158.03,158.03,157.98,158.03,800.0
2021-09-27 12:30:00,158.04,158.14,157.92,157.96,4773.0,158.04,158.14,157.92,157.96,4773.0
2021-09-27 12:35:00,157.92,157.96,157.86,157.91,8259.0,157.92,157.96,157.86,157.91,8259.0
2021-09-27 12:40:00,157.9,157.96,157.84,157.9,1500.0,157.9,157.96,157.84,157.9,1500.0
2021-09-27 12:45:00,157.75,157.76,157.35,157.35,2688.0,157.75,157.76,157.35,157.35,2688.0
2021-09-27 12:50:00,157.23,157.35,157.23,157.27,1807.0,157.23,157.35,157.23,157.27,1807.0
2021-09-27 12:55:00,157.29,157.41,157.29,157.41,1100.0,157.29,157.41,157.29,157.41,1100.0
2021-09-27 13:00:00,157.37,157.42,157.29,157.34,1854.0,157.37,157.42,157.29,157.34,1854.0
2021-09-27 13:05:00,157.39,157.67,157.39,157.6,3400.0,157.39,157.67,157.39,157.6,3400.0
2021-09-27 13:10:00,157.64,157.69,157.61,157.69,600.0,157.64,157.69,157.61,157.69,600.0
2021-09-27 13:15:00,157.78,157.86,157.75,157.79,2415.0,157.78,157.86,157.75,157.79,2415.0
2021-09-27 13:20:00,157.91,157.98,157.87,157.96,1824.0,157.91,157.98,157.87,157.96,1824.0
2021-09-27 13:25:00,158.01,158.01,157.97,158.01,500.0,158.01,158.01,157.97,158.01,500.0
2021-09-27 13:30:00,157.98,157.98,157.76,157.76,3000.0,157.98,157.98,157.76,157.76,3000.0
2021-09-27 13:35:00,157.81,157.89,157.75,157.77,1000.0,157.81,157.89,157.75,157.77,1000.0
2021-09-27 13:40:00,157.7,157.7,157.6,157.61,2600.0,157.7,157.7,157.6,157.61,2600.0
2021-09-27 13:45:00,157.6,157.7,157.59,157.64,3158.0,157.6,157.7,157.59,157.64,3158.0
2021-09-27 13:50:00,157.62,157.75,157.61,157.75,2580.0,157.62,157.75,157.61,157.75,2580.0
2021-09-27 13:55:00,157.75,157.82,157.75,157.82,1022.0,157.75,157.82,157.75,157.82,1022.0
2021-09-27 14:00:00,157.84,157.95,157.82,157.91,3235.0,157.84,157.95,157.82,157.91,3235.0
2021-09-27 14:05:00,157.91,158.12,157.89,158.09,2130.0,157.91,158.12,157.89,158.09,2130.0
2021-09-27 14:10:00,158.02,158.04,157.85,157.98,2622.0,158.02,158.04,157.85,157.98,2622.0
2021-09-27 14:15:00,158.0,158.15,157.97,158.12,3520.0,158.0,158.15,157.97,158.12,3520.0
2021-09-27 14:20:00,158.19,158.19,158.01,158.01,1450.0,158.19,158.19,158.01,158.01,1450.0
2021-09-27 14:25:00,158.02,158.06,157.93,157.99,2020.0,158.02,158.06,157.93,157.99,2020.0
2021-09-27 14:30:00,158.04,158.1,157.98,158.09,4295.0,158.04,158.1,157.98,158.09,4295.0
2021-09-27 14:35:00,158.06,158.06,157.98,158.0,1500.0,158.06,158.06,157.98,158.0,1500.0
2021-09-27 14:40:00,158.0,158.16,158.0,158.12,4168.0,158.0,158.16,158.0,158.12,4168.0
2021-09-27 14:45:00,158.15,158.18,158.12,158.12,2554.0,158.15,158.18,158.12,158.12,2554.0
2021-09-27 14:50:00,158.14,158.17,158.1,158.1,2319.0,158.14,158.17,158.1,158.1,2319.0
2021-09-27 14:55:00,158.11,158.13,157.95,157.95,3005.0,158.11,158.13,157.95,157.95,3005.0
2021-09-27 15:00:00,158.08,158.09,157.91,157.91,1795.0,158.08,158.09,157.91,157.91,1795.0
2021-09-27 15:05:00,157.91,157.92,157.82,157.92,4057.0,157.91,157.92,157.82,157.92,4057.0
2021-09-27 15:10:00,157.98,158.25,157.97,158.25,3674.0,157.98,158.25,157.97,158.25,3674.0
2021-09-27 15:15:00,158.29,158.3,158.18,158.26,5074.0,158.29,158.3,158.18,158.26,5074.0
2021-09-27 15:20:00,158.22,158.26,158.16,158.2,3618.0,158.22,158.26,158.16,158.2,3618.0
2021-09-27 15:25:00,158.17,158.18,158.1,158.14,2410.0,158.17,158.18,158.1,158.14,2410.0
2021-09-27 15:30:00,158.14,158.23,158.07,158.09,5273.0,158.14,158.23,158.07,158.09,5273.0
2021-09-27 15:35:00,158.09,158.39,158.08,158.18,32828.0,158.09,158.39,158.08,158.18,32828.0
2021-09-27 15:40:00,158.21,158.37,158.21,158.29,8325.0,158.21,158.37,158.21,158.29,8325.0
2021-09-27 15:45:00,158.3,158.3,158.09,158.12,8205.0,158.3,158.3,158.09,158.12,8205.0
2021-09-27 15:50:00,158.09,158.1,157.91,158.02,18479.0,158.09,158.1,157.91,158.02,18479.0
2021-09-27 15:55:00,158.03,158.17,157.98,158.16,29863.0,158.03,158.17,157.98,158.16,29863.0
2021-09-28 09:30:00,155.62,157.1,155.46,155.56,38151.0,155.62,157.1,155.46,155.56,38151.0
2021-09-28 09:35:00,155.43,156.13,155.24,155.57,4784.0,155.43,156.13,155.24,155.57,4784.0
2021-09-28 09:40:00,155.18,155.18,154.36,154.36,14665.0,155.18,155.18,154.36,154.36,14665.0
2021-09-28 09:45:00,154.36,155.11,154.23,155.11,5487.0,154.36,155.11,154.23,155.11,5487.0
2021-09-28 09:50:00,154.84,155.12,154.38,155.12,8576.0,154.84,155.12,154.38,155.12,8576.0
2021-09-28 09:55:00,155.06,155.27,154.63,155.27,6372.0,155.06,155.27,154.63,155.27,6372.0
2021-09-28 10:00:00,155.19,155.19,154.42,154.81,5540.0,155.19,155.19,154.42,154.81,5540.0
2021-09-28 10:05:00,154.72,154.72,154.19,154.55,8080.0,154.72,154.72,154.19,154.55,8080.0
2021-09-28 10:10:00,154.5,154.74,154.33,154.39,5069.0,154.5,154.74,154.33,154.39,5069.0
2021-09-28 10:15:00,154.22,154.51,153.64,153.86,9805.0,154.22,154.51,153.64,153.86,9805.0
2021-09-28 10:20:00,153.81,154.21,153.55,154.21,16493.0,153.81,154.21,153.55,154.21,16493.0
2021-09-28 10:25:00,154.0,154.2,153.68,154.16,3796.0,154.0,154.2,153.68,154.16,3796.0
2021-09-28 10:30:00,153.9,154.11,153.56,153.86,5077.0,153.9,154.11,153.56,153.86,5077.0
2021-09-28 10:35:00,153.8,154.55,153.66,154.37,6570.0,153.8,154.55,153.66,154.37,6570.0
2021-09-28 10:40:00,154.37,154.37,153.8,153.95,5228.0,154.37,154.37,153.8,153.95,5228.0
2021-09-28 10:45:00,153.98,154.16,153.78,153.78,3943.0,153.98,154.16,153.78,153.78,3943.0
2021-09-28 10:50:00,153.68,153.93,153.58,153.66,8523.0,153.68,153.93,153.58,153.66,8523.0
2021-09-28 10:55:00,153.62,153.78,153.44,153.66,4838.0,153.62,153.78,153.44,153.66,4838.0
2021-09-28 11:00:00,153.69,153.72,153.41,153.41,7893.0,153.69,153.72,153.41,153.41,7893.0
2021-09-28 11:05:00,153.33,153.54,153.13,153.13,5689.0,153.33,153.54,153.13,153.13,5689.0
2021-09-28 11:10:00,153.12,153.2,152.86,152.9,4806.0,153.12,153.2,152.86,152.9,4806.0
2021-09-28 11:15:00,152.88,153.13,152.82,153.02,6387.0,152.88,153.13,152.82,153.02,6387.0
2021-09-28 11:20:00,153.04,153.25,152.98,152.99,6589.0,153.04,153.25,152.98,152.99,6589.0
2021-09-28 11:25:00,152.99,153.07,152.77,152.88,5317.0,152.99,153.07,152.77,152.88,5317.0
2021-09-28 11:30:00,152.74,153.12,152.44,152.98,32667.0,152.74,153.12,152.44,152.98,32667.0
2021-09-28 11:35:00,152.98,153.29,152.89,153.25,8318.0,152.98,153.29,152.89,153.25,8318.0
2021-09-28 11:40:00,153.22,153.22,152.6,152.74,10393.0,153.22,153.22,152.6,152.74,10393.0
2021-09-28 11:45:00,152.77,152.77,152.45,152.75,4986.0,152.77,152.77,152.45,152.75,4986.0
2021-09-28 11:50:00,152.65,153.17,152.61,153.17,4985.0,152.65,153.17,152.61,153.17,4985.0
2021-09-28 11:55:00,153.13,153.28,153.08,153.2,6200.0,153.13,153.28,153.08,153.2,6200.0
2021-09-28 12:00:00,153.07,153.09,152.91,152.99,3746.0,153.07,153.09,152.91,152.99,3746.0
2021-09-28 12:05:00,153.0,153.51,152.96,153.43,5124.0,153.0,153.51,152.96,153.43,5124.0
2021-09-28 12:10:00,153.44,153.68,153.29,153.68,2258.0,153.44,153.68,153.29,153.68,2258.0
2021-09-28 12:15:00,153.66,153.89,153.59,153.74,5478.0,153.66,153.89,153.59,153.74,5478.0
2021-09-28 12:20:00,153.75,153.84,153.6,153.78,2390.0,153.75,153.84,153.6,153.78,2390.0
2021-09-28 12:25:00,153.75,153.82,153.6,153.6,6925.0,153.75,153.82,153.6,153.6,6925.0
2021-09-28 12:30:00,153.59,153.59,153.4,153.42,6214.0,153.59,153.59,153.4,153.42,6214.0
2021-09-28 12:35:00,153.41,153.41,153.22,153.27,2777.0,153.41,153.41,153.22,153.27,2777.0
2021-09-28 12:40:00,153.19,153.27,153.14,153.16,3330.0,153.19,153.27,153.14,153.16,3330.0
2021-09-28 12:45:00,153.15,153.29,153.1,153.22,2717.0,153.15,153.29,153.1,153.22,2717.0
2021-09-28 12:50:00,153.16,153.44,153.16,153.35,3743.0,153.16,153.44,153.16,153.35,3743.0
2021-09-28 12:55:00,153.38,153.47,153.23,153.43,3505.0,153.38,153.47,153.23,153.43,3505.0
2021-09-28 13:00:00,153.45,153.53,153.28,153.47,5626.0,153.45,153.53,153.28,153.47,5626.0
2021-09-28 13:05:00,153.48,153.7,153.35,153.51,6202.0,153.48,153.7,153.35,153.51,6202.0
2021-09-28 13:10:00,153.52,153.58,153.28,153.43,3911.0,153.52,153.58,153.28,153.43,3911.0
2021-09-28 13:15:00,153.39,153.73,153.33,153.72,3991.0,153.39,153.73,153.33,153.72,3991.0
2021-09-28 13:20:00,153.73,154.04,153.72,154.0,4075.0,153.73,154.04,153.72,154.0,4075.0
2021-09-28 13:25:00,154.26,154.41,154.2,154.31,4080.0,154.26,154.41,154.2,154.31,4080.0
2021-09-28 13:30:00,154.3,154.3,154.1,154.28,3273.0,154.3,154.3,154.1,154.28,3273.0
2021-09-28 13:35:00,154.25,154.38,154.2,154.35,2413.0,154.25,154.38,154.2,154.35,2413.0
2021-09-28 13:40:00,154.36,154.52,154.34,154.37,3471.0,154.36,154.52,154.34,154.37,3471.0
2021-09-28 13:45:00,154.38,154.44,154.1,154.19,5089.0,154.38,154.44,154.1,154.19,5089.0
2021-09-28 13:50:00,154.16,154.25,154.05,154.05,2200.0,154.16,154.25,154.05,154.05,2200.0
2021-09-28 13:55:00,153.98,154.0,153.65,153.69,4854.0,153.98,154.0,153.65,153.69,4854.0
2021-09-28 14:00:00,153.64,153.72,153.53,153.56,3776.0,153.64,153.72,153.53,153.56,3776.0
2021-09-28 14:05:00,153.54,153.75,153.41,153.42,3262.0,153.54,153.75,153.41,153.42,3262.0
2021-09-28 14:10:00,153.38,153.49,153.33,153.33,4897.0,153.38,153.49,153.33,153.33,4897.0
2021-09-28 14:15:00,153.4,153.68,153.38,153.64,8190.0,153.4,153.68,153.38,153.64,8190.0
2021-09-28 14:20:00,153.68,153.86,153.64,153.86,5433.0,153.68,153.86,153.64,153.86,5433.0
2021-09-28 14:25:00,153.91,154.06,153.76,154.02,5465.0,153.91,154.06,153.76,154.02,5465.0
2021-09-28 14:30:00,154.03,154.07,153.82,153.87,2969.0,154.03,154.07,153.82,153.87,2969.0
2021-09-28 14:35:00,153.64,153.94,153.6,153.89,6802.0,153.64,153.94,153.6,153.89,6802.0
2021-09-28 14:40:00,153.86,154.23,153.86,154.23,3500.0,153.86,154.23,153.86,154.23,3500.0
2021-09-28 14:45:00,154.32,154.65,154.3,154.58,3485.0,154.32,154.65,154.3,154.58,3485.0
2021-09-28 14:50:00,154.62,154.68,154.36,154.36,2176.0,154.62,154.68,154.36,154.36,2176.0
2021-09-28 14:55:00,154.27,154.44,154.24,154.31,4652.0,154.27,154.44,154.24,154.31,4652.0
2021-09-28 15:00:00,154.2,154.54,154.18,154.3,3733.0,154.2,154.54,154.18,154.3,3733.0
2021-09-28 15:05:00,154.26,154.49,154.19,154.32,4307.0,154.26,154.49,154.19,154.32,4307.0
2021-09-28 15:10:00,154.28,154.33,154.17,154.21,8140.0,154.28,154.33,154.17,154.21,8140.0
2021-09-28 15:15:00,154.11,154.16,153.99,154.02,3763.0,154.11,154.16,153.99,154.02,3763.0
2021-09-28 15:20:00,153.99,154.12,153.66,153.67,6563.0,153.99,154.12,153.66,153.67,6563.0
2021-09-28 15:25:00,153.6,153.67,153.49,153.49,10825.0,153.6,153.67,153.49,153.49,10825.0
2021-09-28 15:30:00,153.45,153.63,153.39,153.44,11764.0,153.45,153.63,153.39,153.44,11764.0
2021-09-28 15:35:00,153.36,153.45,153.15,153.2,15117.0,153.36,153.45,153.15,153.2,15117.0
2021-09-28 15:40:00,153.16,153.43,153.02,153.02,18011.0,153.16,153.43,153.02,153.02,18011.0
2021-09-28 15:45:00,153.04,153.1,152.45,152.45,18570.0,153.04,153.1,152.45,152.45,18570.0
2021-09-28 15:50:00,152.42,152.76,152.25,152.43,34666.0,152.42,152.76,152.25,152.43,34666.0
2021-09-28 15:55:00,152.39,152.67,152.36,152.48,85688.0,152.39,152.67,152.36,152.48,85688.0
2021-09-29 09:30:00,153.84,154.38,153.7,154.24,25309.0,153.84,154.38,153.7,154.24,25309.0
2021-09-29 09:35:00,154.33,154.49,153.43,153.47,18291.0,154.33,154.49,153.43,153.47,18291.0
2021-09-29 09:40:00,153.44,153.51,152.77,152.89,4478.0,153.44,153.51,152.77,152.89,4478.0
2021-09-29 09:45:00,152.94,154.09,152.85,154.09,6688.0,152.94,154.09,152.85,154.09,6688.0
2021-09-29 09:50:00,154.27,154.63,154.2,154.53,6021.0,154.27,154.63,154.2,154.53,6021.0
2021-09-29 09:55:00,154.46,154.58,154.16,154.28,3260.0,154.46,154.58,154.16,154.28,3260.0
2021-09-29 10:00:00,154.36,154.59,153.97,154.09,6147.0,154.36,154.59,153.97,154.09,6147.0
2021-09-29 10:05:00,154.22,154.28,154.09,154.19,2273.0,154.22,154.28,154.09,154.19,2273.0
2021-09-29 10:10:00,154.25,154.27,153.78,153.78,3686.0,154.25,154.27,153.78,153.78,3686.0
2021-09-29 10:15:00,153.85,154.04,153.85,154.04,3767.0,153.85,154.04,153.85,154.04,3767.0
2021-09-29 10:20:00,154.0,154.48,154.0,154.26,3967.0,154.0,154.48,154.0,154.26,3967.0
2021-09-29 10:25:00,154.18,154.26,153.68,153.68,3902.0,154.18,154.26,153.68,153.68,3902.0
2021-09-29 10:30:00,153.77,153.77,153.16,153.29,8333.0,153.77,153.77,153.16,153.29,8333.0
2021-09-29 10:35:00,153.29,153.43,153.0,153.0,4660.0,153.29,153.43,153.0,153.0,4660.0
2021-09-29 10:40:00,153.0,153.14,153.0,153.0,2170.0,153.0,153.14,153.0,153.0,2170.0
2021-09-29 10:45:00,153.22,153.41,152.86,153.39,1200.0,153.22,153.41,152.86,153.39,1200.0
2021-09-29 10:50:00,153.52,153.52,153.22,153.32,2902.0,153.52,153.52,153.22,153.32,2902.0
2021-09-29 10:55:00,153.25,153.47,153.19,153.47,3446.0,153.25,153.47,153.19,153.47,3446.0
2021-09-29 11:00:00,153.53,153.55,153.18,153.28,6615.0,153.53,153.55,153.18,153.28,6615.0
2021-09-29 11:05:00,153.31,153.53,153.13,153.13,1300.0,153.31,153.53,153.13,153.13,1300.0
2021-09-29 11:10:00,153.08,153.08,152.94,152.94,900.0,153.08,153.08,152.94,152.94,900.0
2021-09-29 11:15:00,152.9,152.93,152.71,152.81,9190.0,152.9,152.93,152.71,152.81,9190.0
2021-09-29 11:20:00,152.81,152.87,152.72,152.87,2683.0,152.81,152.87,152.72,152.87,2683.0
2021-09-29 11:25:00,152.87,152.87,152.57,152.64,1900.0,152.87,152.87,152.57,152.64,1900.0
2021-09-29 11:30:00,152.5,152.6,152.47,152.52,3300.0,152.5,152.6,152.47,152.52,3300.0
2021-09-29 11:35:00,152.5,152.5,152.14,152.19,2603.0,152.5,152.5,152.14,152.19,2603.0
2021-09-29 11:40:00,152.21,152.39,152.18,152.32,2600.0,152.21,152.39,152.18,152.32,2600.0
2021-09-29 11:45:00,152.33,152.64,152.33,152.57,4254.0,152.33,152.64,152.33,152.57,4254.0
2021-09-29 11:50:00,152.7,152.76,152.48,152.48,1529.0,152.7,152.76,152.48,152.48,1529.0
2021-09-29 11:55:00,152.52,152.62,152.47,152.6,1671.0,152.52,152.62,152.47,152.6,1671.0
2021-09-29 12:00:00,152.52,152.7,152.49,152.66,1518.0,152.52,152.7,152.49,152.66,1518.0
2021-09-29 12:05:00,152.61,152.61,152.34,152.41,2200.0,152.61,152.61,152.34,152.41,2200.0
2021-09-29 12:10:00,152.38,152.38,152.09,152.12,3910.0,152.38,152.38,152.09,152.12,3910.0
2021-09-29 12:15:00,152.0,152.32,152.0,152.28,3163.0,152.0,152.32,152.0,152.28,3163.0
2021-09-29 12:20:00,152.29,152.29,151.93,151.95,4100.0,152.29,152.29,151.93,151.95,4100.0
2021-09-29 12:25:00,151.89,151.99,151.76,151.92,2978.0,151.89,151.99,151.76,151.92,2978.0
2021-09-29 12:30:00,152.01,152.18,151.99,152.18,2010.0,152.01,152.18,151.99,152.18,2010.0
2021-09-29 12:35:00,152.14,152.19,152.03,152.14,2775.0,152.14,152.19,152.03,152.14,2775.0
2021-09-29 12:40:00,152.11,152.16,151.92,151.97,1900.0,152.11,152.16,151.92,151.97,1900.0
2021-09-29 12:45:00,151.91,152.01,151.91,151.96,1410.0,151.91,152.01,151.91,151.96,1410.0
2021-09-29 12:50:00,152.26,152.41,152.24,152.24,1900.0,152.26,152.41,152.24,152.24,1900.0
2021-09-29 12:55:00,152.27,152.31,152.23,152.24,2500.0,152.27,152.31,152.23,152.24,2500.0
2021-09-29 13:00:00,152.28,152.32,152.04,152.04,4101.0,152.28,152.32,152.04,152.04,4101.0
2021-09-29 13:05:00,152.05,152.32,152.04,152.32,2800.0,152.05,152.32,152.04,152.32,2800.0
2021-09-29 13:10:00,152.32,152.46,152.24,152.25,3910.0,152.32,152.46,152.24,152.25,3910.0
2021-09-29 13:15:00,152.27,152.55,152.2,152.42,4191.0,152.27,152.55,152.2,152.42,4191.0
2021-09-29 13:20:00,152.46,152.47,152.41,152.44,1222.0,152.46,152.47,152.41,152.44,1222.0
2021-09-29 13:25:00,152.4,152.4,152.12,152.21,2991.0,152.4,152.4,152.12,152.21,2991.0
2021-09-29 13:30:00,152.15,152.18,151.91,151.91,1757.0,152.15,152.18,151.91,151.91,1757.0
2021-09-29 13:35:00,151.97,152.02,151.9,152.02,2860.0,151.97,152.02,151.9,152.02,2860.0
2021-09-29 13:40:00,151.92,152.26,151.87,152.23,1396.0,151.92,152.26,151.87,152.23,1396.0
2021-09-29 13:45:00,152.22,152.26,152.16,152.18,2000.0,152.22,152.26,152.16,152.18,2000.0
2021-09-29 13:50:00,152.15,152.32,152.14,152.24,1400.0,152.15,152.32,152.14,152.24,1400.0
2021-09-29 13:55:00,152.25,152.46,152.25,152.46,2160.0,152.25,152.46,152.25,152.46,2160.0
2021-09-29 14:00:00,152.48,152.62,152.4,152.59,1911.0,152.48,152.62,152.4,152.59,1911.0
2021-09-29 14:05:00,152.57,152.96,152.54,152.91,4841.0,152.57,152.96,152.54,152.91,4841.0
2021-09-29 14:10:00,152.99,153.45,152.98,153.45,2349.0,152.99,153.45,152.98,153.45,2349.0
2021-09-29 14:15:00,153.47,153.52,153.3,153.31,2467.0,153.47,153.52,153.3,153.31,2467.0
2021-09-29 14:20:00,153.34,153.35,153.19,153.27,2561.0,153.34,153.35,153.19,153.27,2561.0
2021-09-29 14:25:00,153.23,153.25,153.09,153.13,1771.0,153.23,153.25,153.09,153.13,1771.0
2021-09-29 14:30:00,153.13,153.26,153.11,153.26,3252.0,153.13,153.26,153.11,153.26,3252.0
2021-09-29 14:35:00,153.13,153.17,153.11,153.13,975.0,153.13,153.17,153.11,153.13,975.0
2021-09-29 14:40:00,153.13,153.4,153.09,153.35,2805.0,153.13,153.4,153.09,153.35,2805.0
2021-09-29 14:45:00,153.33,153.43,153.11,153.15,4242.0,153.33,153.43,153.11,153.15,4242.0
2021-09-29 14:50:00,153.18,153.32,153.11,153.25,4632.0,153.18,153.32,153.11,153.25,4632.0
2021-09-29 14:55:00,153.19,153.33,153.18,153.33,1421.0,153.19,153.33,153.18,153.33,1421.0
2021-09-29 15:00:00,153.31,153.34,153.03,153.03,3600.0,153.31,153.34,153.03,153.03,3600.0
2021-09-29 15:05:00,153.05,153.22,153.05,153.21,1776.0,153.05,153.22,153.05,153.21,1776.0
2021-09-29 15:10:00,153.25,153.25,153.13,153.2,1870.0,153.25,153.25,153.13,153.2,1870.0
2021-09-29 15:15:00,153.18,153.25,153.14,153.14,1100.0,153.18,153.25,153.14,153.14,1100.0
2021-09-29 15:20:00,153.09,153.09,152.95,152.95,2784.0,153.09,153.09,152.95,152.95,2784.0
2021-09-29 15:25:00,152.98,153.03,152.93,152.93,2004.0,152.98,153.03,152.93,152.93,2004.0
2021-09-29 15:30:00,152.91,152.96,152.79,152.79,2800.0,152.91,152.96,152.79,152.79,2800.0
2021-09-29 15:35:00,152.8,152.86,152.69,152.69,2200.0,152.8,152.86,152.69,152.69,2200.0
2021-09-29 15:40:00,152.71,152.71,152.46,152.46,5930.0,152.71,152.71,152.46,152.46,5930.0
2021-09-29 15:45:00,152.45,152.62,152.45,152.51,5442.0,152.45,152.62,152.45,152.51,5442.0
2021-09-29 15:50:00,152.49,152.49,152.21,152.32,22218.0,152.49,152.49,152.21,152.32,22218.0
2021-09-29 15:55:00,152.29,152.29,151.91,152.27,34724.0,152.29,152.29,151.91,152.27,34724.0
2021-09-30 09:30:00,153.42,154.19,153.33,153.82,21150.0,153.42,154.19,153.33,153.82,21150.0
2021-09-30 09:35:00,153.96,154.26,153.54,153.78,8073.0,153.96,154.26,153.54,153.78,8073.0
2021-09-30 09:40:00,153.83,153.95,153.68,153.8,6110.0,153.83,153.95,153.68,153.8,6110.0
2021-09-30 09:45:00,153.85,154.19,153.67,154.1,10106.0,153.85,154.19,153.67,154.1,10106.0
2021-09-30 09:50:00,154.25,154.26,153.7,153.78,6154.0,154.25,154.26,153.7,153.78,6154.0
2021-09-30 09:55:00,153.81,153.81,153.45,153.51,2739.0,153.81,153.81,153.45,153.51,2739.0
2021-09-30 10:00:00,153.61,153.68,153.54,153.65,2996.0,153.61,153.68,153.54,153.65,2996.0
2021-09-30 10:05:00,153.66,153.73,153.24,153.55,6546.0,153.66,153.73,153.24,153.55,6546.0
2021-09-30 10:10:00,153.6,153.88,153.45,153.45,2445.0,153.6,153.88,153.45,153.45,2445.0
2021-09-30 10:15:00,153.57,153.88,153.53,153.78,2657.0,153.57,153.88,153.53,153.78,2657.0
2021-09-30 10:20:00,153.75,153.75,153.22,153.22,1659.0,153.75,153.75,153.22,153.22,1659.0
2021-09-30 10:25:00,153.11,153.51,153.09,153.34,4557.0,153.11,153.51,153.09,153.34,4557.0
2021-09-30 10:30:00,153.38,153.44,152.88,153.15,4281.0,153.38,153.44,152.88,153.15,4281.0
2021-09-30 10:35:00,153.25,153.25,153.01,153.06,1478.0,153.25,153.25,153.01,153.06,1478.0
2021-09-30 10:40:00,153.01,153.44,152.77,153.29,4946.0,153.01,153.44,152.77,153.29,4946.0
2021-09-30 10:45:00,153.26,153.55,153.26,153.45,4097.0,153.26,153.55,153.26,153.45,4097.0
2021-09-30 10:50:00,153.39,153.39,153.1,153.1,1775.0,153.39,153.39,153.1,153.1,1775.0
2021-09-30 10:55:00,152.92,153.08,152.82,152.91,2706.0,152.92,153.08,152.82,152.91,2706.0
2021-09-30 11:00:00,152.82,152.93,152.72,152.77,1659.0,152.82,152.93,152.72,152.77,1659.0
2021-09-30 11:05:00,152.73,153.05,152.73,152.91,3514.0,152.73,153.05,152.73,152.91,3514.0
2021-09-30 11:10:00,152.96,152.96,152.74,152.77,2888.0,152.96,152.96,152.74,152.77,2888.0
2021-09-30 11:15:00,152.77,153.08,152.77,153.04,3180.0,152.77,153.08,152.77,153.04,3180.0
2021-09-30 11:20:00,153.07,153.07,152.92,152.92,2585.0,153.07,153.07,152.92,152.92,2585.0
2021-09-30 11:25:00,152.89,153.02,152.83,153.02,3031.0,152.89,153.02,152.83,153.02,3031.0
2021-09-30 11:30:00,153.02,153.05,152.65,152.65,2410.0,153.02,153.05,152.65,152.65,2410.0
2021-09-30 11:35:00,152.55,152.59,152.3,152.34,2850.0,152.55,152.59,152.3,152.34,2850.0
2021-09-30 11:40:00,152.15,152.15,151.96,152.06,3750.0,152.15,152.15,151.96,152.06,3750.0
2021-09-30 11:45:00,152.13,152.16,151.99,152.13,2238.0,152.13,152.16,151.99,152.13,2238.0
2021-09-30 11:50:00,152.12,152.21,151.91,152.15,3145.0,152.12,152.21,151.91,152.15,3145.0
2021-09-30 11:55:00,152.22,152.29,152.11,152.29,2221.0,152.22,152.29,152.11,152.29,2221.0
2021-09-30 12:00:00,152.24,152.24,151.96,152.02,1770.0,152.24,152.24,151.96,152.02,1770.0
2021-09-30 12:05:00,152.03,152.03,151.77,151.77,5898.0,152.03,152.03,151.77,151.77,5898.0
2021-09-30 12:10:00,151.78,152.01,151.67,151.81,3223.0,151.78,152.01,151.67,151.81,3223.0
2021-09-30 12:15:00,151.96,152.03,151.77,151.85,2508.0,151.96,152.03,151.77,151.85,2508.0
2021-09-30 12:20:00,152.16,152.19,152.02,152.02,1548.0,152.16,152.19,152.02,152.02,1548.0
2021-09-30 12:25:00,152.08,152.16,151.96,151.98,1800.0,152.08,152.16,151.96,151.98,1800.0
2021-09-30 12:30:00,151.87,152.18,151.7,152.18,3156.0,151.87,152.18,151.7,152.18,3156.0
2021-09-30 12:35:00,152.08,152.28,152.02,152.14,3375.0,152.08,152.28,152.02,152.14,3375.0
2021-09-30 12:40:00,152.08,152.15,151.95,152.11,1400.0,152.08,152.15,151.95,152.11,1400.0
2021-09-30 12:45:00,152.07,152.14,152.01,152.14,2871.0,152.07,152.14,152.01,152.14,2871.0
2021-09-30 12:50:00,152.11,152.3,152.1,152.14,3300.0,152.11,152.3,152.1,152.14,3300.0
2021-09-30 12:55:00,152.13,152.13,151.94,152.0,1891.0,152.13,152.13,151.94,152.0,1891.0
2021-09-30 13:00:00,151.97,152.23,151.97,152.23,700.0,151.97,152.23,151.97,152.23,700.0
2021-09-30 13:05:00,152.2,152.42,152.08,152.33,7992.0,152.2,152.42,152.08,152.33,7992.0
2021-09-30 13:10:00,152.43,152.43,152.24,152.24,1751.0,152.43,152.43,152.24,152.24,1751.0
2021-09-30 13:15:00,152.3,152.53,152.28,152.36,3379.0,152.3,152.53,152.28,152.36,3379.0
2021-09-30 13:20:00,152.38,152.38,152.12,152.12,1425.0,152.38,152.38,152.12,152.12,1425.0
2021-09-30 13:25:00,152.13,152.21,152.13,152.16,1300.0,152.13,152.21,152.13,152.16,1300.0
2021-09-30 13:30:00,152.13,152.23,152.12,152.21,2576.0,152.13,152.23,152.12,152.21,2576.0
2021-09-30 13:35:00,152.17,152.51,152.16,152.51,1773.0,152.17,152.51,152.16,152.51,1773.0
2021-09-30 13:40:00,152.51,152.55,152.32,152.35,2000.0,152.51,152.55,152.32,152.35,2000.0
2021-09-30 13:45:00,152.34,152.43,152.22,152.22,1600.0,152.34,152.43,152.22,152.22,1600.0
2021-09-30 13:50:00,152.24,152.53,152.19,152.53,3838.0,152.24,152.53,152.19,152.53,3838.0
2021-09-30 13:55:00,152.5,152.51,152.34,152.36,3029.0,152.5,152.51,152.34,152.36,3029.0
2021-09-30 14:00:00,152.41,152.85,152.41,152.74,4396.0,152.41,152.85,152.41,152.74,4396.0
2021-09-30 14:05:00,152.77,153.11,152.77,153.09,3986.0,152.77,153.11,152.77,153.09,3986.0
2021-09-30 14:10:00,153.06,153.15,152.99,153.13,2041.0,153.06,153.15,152.99,153.13,2041.0
2021-09-30 14:15:00,153.08,153.09,152.87,152.87,1800.0,153.08,153.09,152.87,152.87,1800.0
2021-09-30 14:20:00,152.88,152.93,152.86,152.9,3021.0,152.88,152.93,152.86,152.9,3021.0
2021-09-30 14:25:00,152.9,152.96,152.74,152.95,4662.0,152.9,152.96,152.74,152.95,4662.0
2021-09-30 14:30:00,152.99,152.99,152.79,152.96,3436.0,152.99,152.99,152.79,152.96,3436.0
2021-09-30 14:35:00,152.95,152.98,152.65,152.65,2851.0,152.95,152.98,152.65,152.65,2851.0
2021-09-30 14:40:00,152.68,152.97,152.66,152.84,2918.0,152.68,152.97,152.66,152.84,2918.0
2021-09-30 14:45:00,152.84,152.89,152.6,152.69,4231.0,152.84,152.89,152.6,152.69,4231.0
2021-09-30 14:50:00,152.74,152.94,152.66,152.66,5080.0,152.74,152.94,152.66,152.66,5080.0
2021-09-30 14:55:00,152.6,152.64,152.49,152.56,1902.0,152.6,152.64,152.49,152.56,1902.0
2021-09-30 15:00:00,152.53,152.71,152.49,152.53,4616.0,152.53,152.71,152.49,152.53,4616.0
2021-09-30 15:05:00,152.62,152.79,152.62,152.72,2742.0,152.62,152.79,152.62,152.72,2742.0
2021-09-30 15:10:00,152.71,152.92,152.71,152.77,5015.0,152.71,152.92,152.71,152.77,5015.0
2021-09-30 15:15:00,152.78,152.95,152.67,152.68,7428.0,152.78,152.95,152.67,152.68,7428.0
2021-09-30 15:20:00,152.72,152.73,152.65,152.66,3772.0,152.72,152.73,152.65,152.66,3772.0
2021-09-30 15:25:00,152.69,152.72,152.6,152.6,3400.0,152.69,152.72,152.6,152.6,3400.0
2021-09-30 15:30:00,152.49,152.79,152.49,152.74,8521.0,152.49,152.79,152.49,152.74,8521.0
2021-09-30 15:35:00,152.67,152.71,152.52,152.52,4526.0,152.67,152.71,152.52,152.52,4526.0
2021-09-30 15:40:00,152.47,152.55,152.22,152.23,7263.0,152.47,152.55,152.22,152.23,7263.0
2021-09-30 15:45:00,152.21,152.24,151.91,151.92,20391.0,152.21,152.24,151.91,151.92,20391.0
2021-09-30 15:50:00,151.95,152.04,151.2,151.69,66038.0,151.95,152.04,151.2,151.69,66038.0
2021-09-30 15:55:00,151.73,151.86,151.33,151.5,69581.0,151.73,151.86,151.33,151.5,69581.0
2021-10-01 09:30:00,152.34,152.41,150.56,150.8,65493.0,152.34,152.41,150.56,150.8,65493.0
2021-10-01 09:35:00,150.78,151.14,150.07,150.07,10040.0,150.78,151.14,150.07,150.07,10040.0
2021-10-01 09:40:00,150.07,150.46,150.07,150.29,13507.0,150.07,150.46,150.07,150.29,13507.0
2021-10-01 09:45:00,150.1,150.62,149.93,150.39,12714.0,150.1,150.62,149.93,150.39,12714.0
2021-10-01 09:50:00,150.26,150.63,150.15,150.18,6610.0,150.26,150.63,150.15,150.18,6610.0
2021-10-01 09:55:00,150.12,150.47,150.06,150.44,7221.0,150.12,150.47,150.06,150.44,7221.0
2021-10-01 10:00:00,150.44,150.65,150.08,150.13,6813.0,150.44,150.65,150.08,150.13,6813.0
2021-10-01 10:05:00,150.25,150.59,150.09,150.21,4163.0,150.25,150.59,150.09,150.21,4163.0
2021-10-01 10:10:00,150.26,150.73,150.12,150.22,5670.0,150.26,150.73,150.12,150.22,5670.0
2021-10-01 10:15:00,150.24,150.38,149.97,150.09,12044.0,150.24,150.38,149.97,150.09,12044.0
2021-10-01 10:20:00,149.99,150.15,149.63,149.63,8519.0,149.99,150.15,149.63,149.63,8519.0
2021-10-01 10:25:00,149.73,150.01,149.52,149.75,8519.0,149.73,150.01,149.52,149.75,8519.0
2021-10-01 10:30:00,149.61,149.62,149.23,149.38,8779.0,149.61,149.62,149.23,149.38,8779.0
2021-10-01 10:35:00,149.42,149.75,149.38,149.68,5708.0,149.42,149.75,149.38,149.68,5708.0
2021-10-01 10:40:00,149.71,150.19,149.67,150.13,3801.0,149.71,150.19,149.67,150.13,3801.0
2021-10-01 10:45:00,150.17,151.05,150.17,151.05,17699.0,150.17,151.05,150.17,151.05,17699.0
2021-10-01 10:50:00,150.99,151.17,150.96,151.16,9493.0,150.99,151.17,150.96,151.16,9493.0
2021-10-01 10:55:00,151.16,151.58,151.15,151.4,6007.0,151.16,151.58,151.15,151.4,6007.0
2021-10-01 11:00:00,151.42,151.52,151.32,151.39,7414.0,151.42,151.52,151.32,151.39,7414.0
2021-10-01 11:05:00,151.41,151.41,151.05,151.09,6255.0,151.41,151.41,151.05,151.09,6255.0
2021-10-01 11:10:00,151.08,151.95,151.01,151.95,5714.0,151.08,151.95,151.01,151.95,5714.0
2021-10-01 11:15:00,151.97,152.17,151.89,152.17,7929.0,151.97,152.17,151.89,152.17,7929.0
2021-10-01 11:20:00,152.19,152.31,152.06,152.12,8200.0,152.19,152.31,152.06,152.12,8200.0
2021-10-01 11:25:00,152.12,152.12,151.8,151.8,5729.0,152.12,152.12,151.8,151.8,5729.0
2021-10-01 11:30:00,151.81,151.98,151.8,151.89,3111.0,151.81,151.98,151.8,151.89,3111.0
2021-10-01 11:35:00,152.04,152.14,151.84,152.12,1363.0,152.04,152.14,151.84,152.12,1363.0
2021-10-01 11:40:00,152.12,152.25,151.99,152.15,4376.0,152.12,152.25,151.99,152.15,4376.0
2021-10-01 11:45:00,152.2,152.38,152.18,152.33,3632.0,152.2,152.38,152.18,152.33,3632.0
2021-10-01 11:50:00,152.29,152.57,152.29,152.55,4492.0,152.29,152.57,152.29,152.55,4492.0
2021-10-01 11:55:00,152.53,152.54,152.25,152.38,4944.0,152.53,152.54,152.25,152.38,4944.0
2021-10-01 12:00:00,152.41,152.54,152.21,152.21,4821.0,152.41,152.54,152.21,152.21,4821.0
2021-10-01 12:05:00,152.28,152.61,152.28,152.56,3106.0,152.28,152.61,152.28,152.56,3106.0
2021-10-01 12:10:00,152.51,152.51,152.28,152.3,3200.0,152.51,152.51,152.28,152.3,3200.0
2021-10-01 12:15:00,152.28,152.31,152.11,152.24,11131.0,152.28,152.31,152.11,152.24,11131.0
2021-10-01 12:20:00,152.32,152.49,152.26,152.49,3732.0,152.32,152.49,152.26,152.49,3732.0
2021-10-01 12:25:00,152.45,152.48,152.2,152.3,5493.0,152.45,152.48,152.2,152.3,5493.0
2021-10-01 12:30:00,152.28,152.46,152.25,152.45,3910.0,152.28,152.46,152.25,152.45,3910.0
2021-10-01 12:35:00,152.45,152.51,152.17,152.26,5900.0,152.45,152.51,152.17,152.26,5900.0
2021-10-01 12:40:00,152.27,152.4,152.24,152.4,7109.0,152.27,152.4,152.24,152.4,7109.0
2021-10-01 12:45:00,152.44,152.53,152.38,152.38,6110.0,152.44,152.53,152.38,152.38,6110.0
2021-10-01 12:50:00,152.39,152.42,151.98,152.34,5257.0,152.39,152.42,151.98,152.34,5257.0
2021-10-01 12:55:00,152.34,152.37,152.14,152.23,1300.0,152.34,152.37,152.14,152.23,1300.0
2021-10-01 13:00:00,152.22,152.38,152.09,152.33,2400.0,152.22,152.38,152.09,152.33,2400.0
2021-10-01 13:05:00,152.38,152.57,152.34,152.57,2431.0,152.38,152.57,152.34,152.57,2431.0
2021-10-01 13:10:00,152.65,152.8,152.63,152.8,2449.0,152.65,152.8,152.63,152.8,2449.0
2021-10-01 13:15:00,152.84,152.85,152.72,152.8,3349.0,152.84,152.85,152.72,152.8,3349.0
2021-10-01 13:20:00,152.82,153.01,152.77,152.98,7279.0,152.82,153.01,152.77,152.98,7279.0
2021-10-01 13:25:00,152.95,152.97,152.8,152.8,1100.0,152.95,152.97,152.8,152.8,1100.0
2021-10-01 13:30:00,152.81,152.94,152.8,152.93,2543.0,152.81,152.94,152.8,152.93,2543.0
2021-10-01 13:35:00,153.01,153.09,152.86,152.93,2187.0,153.01,153.09,152.86,152.93,2187.0
2021-10-01 13:40:00,152.97,153.04,152.94,152.98,2367.0,152.97,153.04,152.94,152.98,2367.0
2021-10-01 13:45:00,152.99,153.28,152.98,153.28,1932.0,152.99,153.28,152.98,153.28,1932.0
2021-10-01 13:50:00,153.26,153.26,153.12,153.19,2350.0,153.26,153.26,153.12,153.19,2350.0
2021-10-01 13:55:00,153.2,153.22,152.98,152.98,1932.0,153.2,153.22,152.98,152.98,1932.0
2021-10-01 14:00:00,153.07,153.26,153.06,153.25,2226.0,153.07,153.26,153.06,153.25,2226.0
2021-10-01 14:05:00,153.29,153.41,153.27,153.35,3026.0,153.29,153.41,153.27,153.35,3026.0
2021-10-01 14:10:00,153.37,153.38,153.2,153.2,1454.0,153.37,153.38,153.2,153.2,1454.0
2021-10-01 14:15:00,153.25,153.49,153.25,153.48,982.0,153.25,153.49,153.25,153.48,982.0
2021-10-01 14:20:00,153.55,153.59,153.54,153.56,900.0,153.55,153.59,153.54,153.56,900.0
2021-10-01 14:25:00,153.5,153.57,153.47,153.47,1608.0,153.5,153.57,153.47,153.47,1608.0
2021-10-01 14:30:00,153.47,153.51,153.44,153.44,1371.0,153.47,153.51,153.44,153.44,1371.0
2021-10-01 14:35:00,153.49,153.64,153.49,153.59,944.0,153.49,153.64,153.49,153.59,944.0
2021-10-01 14:40:00,153.57,153.65,153.55,153.55,1600.0,153.57,153.65,153.55,153.55,1600.0
2021-10-01 14:45:00,153.58,153.64,153.53,153.64,1076.0,153.58,153.64,153.53,153.64,1076.0
2021-10-01 14:50:00,153.64,153.89,153.61,153.89,2624.0,153.64,153.89,153.61,153.89,2624.0
2021-10-01 14:55:00,153.86,153.91,153.81,153.84,2200.0,153.86,153.91,153.81,153.84,2200.0
2021-10-01 15:00:00,153.84,153.96,153.82,153.93,2694.0,153.84,153.96,153.82,153.93,2694.0
2021-10-01 15:05:00,153.93,153.97,153.86,153.9,4628.0,153.93,153.97,153.86,153.9,4628.0
2021-10-01 15:10:00,153.96,153.97,153.87,153.94,3622.0,153.96,153.97,153.87,153.94,3622.0
2021-10-01 15:15:00,153.94,154.04,153.72,153.72,3027.0,153.94,154.04,153.72,153.72,3027.0
2021-10-01 15:20:00,153.69,153.76,153.6,153.6,3473.0,153.69,153.76,153.6,153.6,3473.0
2021-10-01 15:25:00,153.61,153.61,153.34,153.34,7190.0,153.61,153.61,153.34,153.34,7190.0
2021-10-01 15:30:00,153.3,153.51,153.22,153.48,7192.0,153.3,153.51,153.22,153.48,7192.0
2021-10-01 15:35:00,153.47,153.5,153.38,153.4,6020.0,153.47,153.5,153.38,153.4,6020.0
2021-10-01 15:40:00,153.41,153.42,153.33,153.41,6860.0,153.41,153.42,153.33,153.41,6860.0
2021-10-01 15:45:00,153.41,153.49,153.2,153.33,8634.0,153.41,153.49,153.2,153.33,8634.0
2021-10-01 15:50:00,153.38,153.87,153.34,153.64,34833.0,153.38,153.87,153.34,153.64,34833.0
2021-10-01 15:55:00,153.64,153.64,152.87,153.08,63413.0,153.64,153.64,152.87,153.08,63413.0
2021-10-04 09:30:00,151.85,152.14,151.17,151.26,23644.0,151.85,152.14,151.17,151.26,23644.0
2021-10-04 09:35:00,151.25,151.71,151.18,151.63,7250.0,151.25,151.71,151.18,151.63,7250.0
2021-10-04 09:40:00,151.47,151.52,150.29,150.37,7952.0,151.47,151.52,150.29,150.37,7952.0
2021-10-04 09:45:00,150.32,150.42,149.21,149.21,4018.0,150.32,150.42,149.21,149.21,4018.0
2021-10-04 09:50:00,149.03,149.3,148.87,149.0,5122.0,149.03,149.3,148.87,149.0,5122.0
2021-10-04 09:55:00,148.96,149.32,148.89,148.89,5064.0,148.96,149.32,148.89,148.89,5064.0
2021-10-04 10:00:00,148.81,148.86,148.21,148.61,4830.0,148.81,148.86,148.21,148.61,4830.0
2021-10-04 10:05:00,148.44,148.57,147.97,148.03,6758.0,148.44,148.57,147.97,148.03,6758.0
2021-10-04 10:10:00,148.0,148.28,147.93,148.15,5649.0,148.0,148.28,147.93,148.15,5649.0
2021-10-04 10:15:00,148.0,148.25,147.79,147.81,5185.0,148.0,148.25,147.79,147.81,5185.0
2021-10-04 10:20:00,147.81,148.03,147.8,147.8,4272.0,147.81,148.03,147.8,147.8,4272.0
2021-10-04 10:25:00,147.83,147.98,147.75,147.75,5290.0,147.83,147.98,147.75,147.75,5290.0
2021-10-04 10:30:00,147.61,147.63,147.08,147.08,6184.0,147.61,147.63,147.08,147.08,6184.0
2021-10-04 10:35:00,146.94,147.35,146.93,147.31,9348.0,146.94,147.35,146.93,147.31,9348.0
2021-10-04 10:40:00,147.28,147.4,147.04,147.23,6416.0,147.28,147.4,147.04,147.23,6416.0
2021-10-04 10:45:00,147.27,147.27,146.77,147.01,5543.0,147.27,147.27,146.77,147.01,5543.0
2021-10-04 10:50:00,146.94,146.97,146.49,146.51,4123.0,146.94,146.97,146.49,146.51,4123.0
2021-10-04 10:55:00,146.5,146.72,146.49,146.67,7850.0,146.5,146.72,146.49,146.67,7850.0
2021-10-04 11:00:00,146.65,146.73,146.27,146.65,8683.0,146.65,146.73,146.27,146.65,8683.0
2021-10-04 11:05:00,146.56,147.34,146.56,147.31,7750.0,146.56,147.34,146.56,147.31,7750.0
2021-10-04 11:10:00,147.29,147.39,147.21,147.36,5729.0,147.29,147.39,147.21,147.36,5729.0
2021-10-04 11:15:00,147.32,147.79,147.24,147.7,10551.0,147.32,147.79,147.24,147.7,10551.0
2021-10-04 11:20:00,147.73,147.74,147.15,147.15,3304.0,147.73,147.74,147.15,147.15,3304.0
2021-10-04 11:25:00,147.25,147.34,146.97,147.11,5522.0,147.25,147.34,146.97,147.11,5522.0
2021-10-04 11:30:00,147.09,147.1,146.47,146.49,3021.0,147.09,147.1,146.47,146.49,3021.0
2021-10-04 11:35:00,146.45,146.53,146.18,146.19,4469.0,146.45,146.53,146.18,146.19,4469.0
2021-10-04 11:40:00,146.22,146.36,146.07,146.31,2619.0,146.22,146.36,146.07,146.31,2619.0
2021-10-04 11:45:00,146.1,146.35,146.1,146.3,3616.0,146.1,146.35,146.1,146.3,3616.0
2021-10-04 11:50:00,146.32,146.44,146.2,146.44,1805.0,146.32,146.44,146.2,146.44,1805.0
2021-10-04 11:55:00,146.31,146.31,146.04,146.29,7925.0,146.31,146.31,146.04,146.29,7925.0
2021-10-04 12:00:00,146.2,146.27,146.13,146.13,1500.0,146.2,146.27,146.13,146.13,1500.0
2021-10-04 12:05:00,146.2,146.55,146.2,146.55,4154.0,146.2,146.55,146.2,146.55,4154.0
2021-10-04 12:10:00,146.48,146.59,146.32,146.57,3062.0,146.48,146.59,146.32,146.57,3062.0
2021-10-04 12:15:00,146.6,146.78,146.6,146.78,2300.0,146.6,146.78,146.6,146.78,2300.0
2021-10-04 12:20:00,146.71,146.74,146.4,146.43,2865.0,146.71,146.74,146.4,146.43,2865.0
2021-10-04 12:25:00,146.4,146.4,146.25,146.35,3407.0,146.4,146.4,146.25,146.35,3407.0
2021-10-04 12:30:00,146.28,146.45,146.23,146.45,2234.0,146.28,146.45,146.23,146.45,2234.0
2021-10-04 12:35:00,146.4,146.4,146.03,146.15,6860.0,146.4,146.4,146.03,146.15,6860.0
2021-10-04 12:40:00,146.11,146.14,145.93,145.94,4768.0,146.11,146.14,145.93,145.94,4768.0
2021-10-04 12:45:00,145.94,146.03,145.88,146.0,2634.0,145.94,146.03,145.88,146.0,2634.0
2021-10-04 12:50:00,146.04,146.22,145.84,146.22,2716.0,146.04,146.22,145.84,146.22,2716.0
2021-10-04 12:55:00,146.18,146.54,146.18,146.41,5055.0,146.18,146.54,146.18,146.41,5055.0
2021-10-04 13:00:00,146.4,146.41,146.08,146.08,3700.0,146.4,146.41,146.08,146.08,3700.0
2021-10-04 13:05:00,146.13,146.76,146.13,146.76,4389.0,146.13,146.76,146.13,146.76,4389.0
2021-10-04 13:10:00,146.75,146.89,146.66,146.77,3084.0,146.75,146.89,146.66,146.77,3084.0
2021-10-04 13:15:00,146.83,146.83,146.59,146.64,3268.0,146.83,146.83,146.59,146.64,3268.0
2021-10-04 13:20:00,146.62,146.7,146.49,146.7,1700.0,146.62,146.7,146.49,146.7,1700.0
2021-10-04 13:25:00,146.53,146.67,146.42,146.43,2913.0,146.53,146.67,146.42,146.43,2913.0
2021-10-04 13:30:00,146.52,146.68,146.48,146.53,4941.0,146.52,146.68,146.48,146.53,4941.0
2021-10-04 13:35:00,146.53,146.64,146.44,146.64,3824.0,146.53,146.64,146.44,146.64,3824.0
2021-10-04 13:40:00,146.59,146.68,146.46,146.62,1900.0,146.59,146.68,146.46,146.62,1900.0
2021-10-04 13:45:00,146.67,146.72,146.56,146.72,3135.0,146.67,146.72,146.56,146.72,3135.0
2021-10-04 13:50:00,146.68,146.71,146.5,146.63,4371.0,146.68,146.71,146.5,146.63,4371.0
2021-10-04 13:55:00,146.58,146.58,146.36,146.37,2986.0,146.58,146.58,146.36,146.37,2986.0
2021-10-04 14:00:00,146.47,146.8,146.4,146.8,4846.0,146.47,146.8,146.4,146.8,4846.0
2021-10-04 14:05:00,146.85,147.12,146.73,147.11,2556.0,146.85,147.12,146.73,147.11,2556.0
2021-10-04 14:10:00,147.03,147.03,146.73,146.77,2743.0,147.03,147.03,146.73,146.77,2743.0
2021-10-04 14:15:00,146.83,147.01,146.76,147.01,3551.0,146.83,147.01,146.76,147.01,3551.0
2021-10-04 14:20:00,147.13,147.43,147.07,147.33,3327.0,147.13,147.43,147.07,147.33,3327.0
2021-10-04 14:25:00,147.29,147.3,147.14,147.15,3028.0,147.29,147.3,147.14,147.15,3028.0
2021-10-04 14:30:00,147.16,147.2,147.02,147.12,2100.0,147.16,147.2,147.02,147.12,2100.0
2021-10-04 14:35:00,147.04,147.15,146.93,147.14,3181.0,147.04,147.15,146.93,147.14,3181.0
2021-10-04 14:40:00,147.11,147.19,146.98,147.19,2500.0,147.11,147.19,146.98,147.19,2500.0
2021-10-04 14:45:00,147.23,147.46,147.18,147.45,2870.0,147.23,147.46,147.18,147.45,2870.0
2021-10-04 14:50:00,147.49,147.49,147.37,147.43,3454.0,147.49,147.49,147.37,147.43,3454.0
2021-10-04 14:55:00,147.49,147.51,147.41,147.51,2847.0,147.49,147.51,147.41,147.51,2847.0
2021-10-04 15:00:00,147.51,147.95,147.48,147.85,5782.0,147.51,147.95,147.48,147.85,5782.0
2021-10-04 15:05:00,147.81,147.98,147.8,147.95,5901.0,147.81,147.98,147.8,147.95,5901.0
2021-10-04 15:10:00,147.77,147.77,147.52,147.52,2657.0,147.77,147.77,147.52,147.52,2657.0
2021-10-04 15:15:00,147.56,147.66,147.43,147.43,6585.0,147.56,147.66,147.43,147.43,6585.0
2021-10-04 15:20:00,147.36,147.37,147.18,147.33,9178.0,147.36,147.37,147.18,147.33,9178.0
2021-10-04 15:25:00,147.28,147.36,147.22,147.22,5911.0,147.28,147.36,147.22,147.22,5911.0
2021-10-04 15:30:00,147.26,147.46,147.22,147.34,10089.0,147.26,147.46,147.22,147.34,10089.0
2021-10-04 15:35:00,147.31,147.4,146.99,147.02,13582.0,147.31,147.4,146.99,147.02,13582.0
2021-10-04 15:40:00,147.08,147.58,147.08,147.57,11995.0,147.08,147.58,147.08,147.57,11995.0
2021-10-04 15:45:00,147.61,147.68,147.5,147.56,10355.0,147.61,147.68,147.5,147.56,10355.0
2021-10-04 15:50:00,147.54,147.56,147.17,147.44,40198.0,147.54,147.56,147.17,147.44,40198.0
2021-10-04 15:55:00,147.47,148.13,147.45,148.1,59172.0,147.47,148.13,147.45,148.1,59172.0
2021-10-05 09:30:00,148.95,149.78,148.72,148.78,20347.0,148.95,149.78,148.72,148.78,20347.0
2021-10-05 09:35:00,148.89,149.67,148.46,148.91,9059.0,148.89,149.67,148.46,148.91,9059.0
2021-10-05 09:40:00,149.0,149.39,148.81,148.82,4972.0,149.0,149.39,148.81,148.82,4972.0
2021-10-05 09:45:00,148.88,149.32,148.79,149.09,5385.0,148.88,149.32,148.79,149.09,5385.0
2021-10-05 09:50:00,149.34,149.34,149.11,149.14,3619.0,149.34,149.34,149.11,149.14,3619.0
2021-10-05 09:55:00,149.2,149.36,148.67,148.87,7431.0,149.2,149.36,148.67,148.87,7431.0
2021-10-05 10:00:00,148.95,149.43,148.88,149.43,4583.0,148.95,149.43,148.88,149.43,4583.0
2021-10-05 10:05:00,149.21,149.61,149.15,149.61,4360.0,149.21,149.61,149.15,149.61,4360.0
2021-10-05 10:10:00,149.65,149.76,149.55,149.62,6317.0,149.65,149.76,149.55,149.62,6317.0
2021-10-05 10:15:00,149.71,150.06,149.65,149.93,6820.0,149.71,150.06,149.65,149.93,6820.0
2021-10-05 10:20:00,149.96,149.99,149.71,149.72,4132.0,149.96,149.99,149.71,149.72,4132.0
2021-10-05 10:25:00,149.69,150.07,149.69,150.07,3927.0,149.69,150.07,149.69,150.07,3927.0
2021-10-05 10:30:00,150.1,150.21,150.05,150.07,5547.0,150.1,150.21,150.05,150.07,5547.0
2021-10-05 10:35:00,150.09,150.14,149.96,150.0,3555.0,150.09,150.14,149.96,150.0,3555.0
2021-10-05 10:40:00,150.05,150.42,150.05,150.36,5132.0,150.05,150.42,150.05,150.36,5132.0
2021-10-05 10:45:00,150.38,150.59,150.38,150.47,3435.0,150.38,150.59,150.38,150.47,3435.0
2021-10-05 10:50:00,150.43,150.77,150.38,150.75,3045.0,150.43,150.77,150.38,150.75,3045.0
2021-10-05 10:55:00,150.74,150.85,150.68,150.85,3942.0,150.74,150.85,150.68,150.85,3942.0
2021-10-05 11:00:00,150.88,151.19,150.79,151.16,6720.0,150.88,151.19,150.79,151.16,6720.0
2021-10-05 11:05:00,151.14,151.23,151.05,151.08,5604.0,151.14,151.23,151.05,151.08,5604.0
2021-10-05 11:10:00,151.04,151.11,151.0,151.09,3186.0,151.04,151.11,151.0,151.09,3186.0
2021-10-05 11:15:00,151.07,151.07,150.72,150.72,3204.0,151.07,151.07,150.72,150.72,3204.0
2021-10-05 11:20:00,150.64,150.71,150.63,150.68,2206.0,150.64,150.71,150.63,150.68,2206.0
2021-10-05 11:25:00,150.67,150.74,150.57,150.63,3717.0,150.67,150.74,150.57,150.63,3717.0
2021-10-05 11:30:00,150.7,150.82,150.64,150.68,2250.0,150.7,150.82,150.64,150.68,2250.0
2021-10-05 11:35:00,150.68,150.84,150.49,150.5,3420.0,150.68,150.84,150.49,150.5,3420.0
2021-10-05 11:40:00,150.47,150.57,150.4,150.47,1520.0,150.47,150.57,150.4,150.47,1520.0
2021-10-05 11:45:00,150.52,150.55,150.34,150.34,2884.0,150.52,150.55,150.34,150.34,2884.0
2021-10-05 11:50:00,150.33,150.62,150.29,150.51,3531.0,150.33,150.62,150.29,150.51,3531.0
2021-10-05 11:55:00,150.52,150.6,150.41,150.6,1778.0,150.52,150.6,150.41,150.6,1778.0
2021-10-05 12:00:00,150.54,150.77,150.47,150.77,5036.0,150.54,150.77,150.47,150.77,5036.0
2021-10-05 12:05:00,150.74,150.9,150.68,150.87,9645.0,150.74,150.9,150.68,150.87,9645.0
2021-10-05 12:10:00,150.88,151.04,150.74,150.82,24376.0,150.88,151.04,150.74,150.82,24376.0
2021-10-05 12:15:00,150.87,150.93,150.68,150.77,26329.0,150.87,150.93,150.68,150.77,26329.0
2021-10-05 12:20:00,150.81,150.82,150.45,150.47,9290.0,150.81,150.82,150.45,150.47,9290.0
2021-10-05 12:25:00,150.49,150.49,150.32,150.46,4633.0,150.49,150.49,150.32,150.46,4633.0
2021-10-05 12:30:00,150.46,150.47,150.33,150.4,5773.0,150.46,150.47,150.33,150.4,5773.0
2021-10-05 12:35:00,150.4,150.52,150.28,150.39,4854.0,150.4,150.52,150.28,150.39,4854.0
2021-10-05 12:40:00,150.37,150.53,150.32,150.49,1931.0,150.37,150.53,150.32,150.49,1931.0
2021-10-05 12:45:00,150.46,150.65,150.46,150.59,5844.0,150.46,150.65,150.46,150.59,5844.0
2021-10-05 12:50:00,150.62,150.62,150.55,150.55,562.0,150.62,150.62,150.55,150.55,562.0
2021-10-05 12:55:00,150.6,150.66,150.48,150.57,2988.0,150.6,150.66,150.48,150.57,2988.0
2021-10-05 13:00:00,150.58,150.65,150.5,150.63,33933.0,150.58,150.65,150.5,150.63,33933.0
2021-10-05 13:05:00,150.63,150.72,150.63,150.7,2483.0,150.63,150.72,150.63,150.7,2483.0
2021-10-05 13:10:00,150.68,150.8,150.63,150.66,1523.0,150.68,150.8,150.63,150.66,1523.0
2021-10-05 13:15:00,150.68,150.8,150.62,150.79,6164.0,150.68,150.8,150.62,150.79,6164.0
2021-10-05 13:20:00,150.8,150.83,150.59,150.59,5466.0,150.8,150.83,150.59,150.59,5466.0
2021-10-05 13:25:00,150.56,150.59,150.5,150.57,22160.0,150.56,150.59,150.5,150.57,22160.0
2021-10-05 13:30:00,150.62,150.83,150.62,150.67,2255.0,150.62,150.83,150.62,150.67,2255.0
2021-10-05 13:35:00,150.69,150.74,150.62,150.74,3186.0,150.69,150.74,150.62,150.74,3186.0
2021-10-05 13:40:00,150.78,150.91,150.76,150.85,4130.0,150.78,150.91,150.76,150.85,4130.0
2021-10-05 13:45:00,150.87,150.87,150.76,150.84,5201.0,150.87,150.87,150.76,150.84,5201.0
2021-10-05 13:50:00,150.83,150.93,150.82,150.82,1823.0,150.83,150.93,150.82,150.82,1823.0
2021-10-05 13:55:00,150.81,150.82,150.68,150.77,2697.0,150.81,150.82,150.68,150.77,2697.0
2021-10-05 14:00:00,150.81,150.86,150.77,150.79,2354.0,150.81,150.86,150.77,150.79,2354.0
2021-10-05 14:05:00,150.74,150.8,150.73,150.76,994.0,150.74,150.8,150.73,150.76,994.0
2021-10-05 14:10:00,150.77,150.8,150.67,150.7,2836.0,150.77,150.8,150.67,150.7,2836.0
2021-10-05 14:15:00,150.72,150.73,150.68,150.69,2170.0,150.72,150.73,150.68,150.69,2170.0
2021-10-05 14:20:00,150.67,150.67,150.58,150.64,3198.0,150.67,150.67,150.58,150.64,3198.0
2021-10-05 14:25:00,150.7,150.78,150.68,150.76,1600.0,150.7,150.78,150.68,150.76,1600.0
2021-10-05 14:30:00,150.79,150.91,150.72,150.84,2796.0,150.79,150.91,150.72,150.84,2796.0
2021-10-05 14:35:00,150.87,150.87,150.77,150.77,1430.0,150.87,150.87,150.77,150.77,1430.0
2021-10-05 14:40:00,150.81,150.84,150.7,150.7,4265.0,150.81,150.84,150.7,150.7,4265.0
2021-10-05 14:45:00,150.74,150.83,150.73,150.73,1914.0,150.74,150.83,150.73,150.73,1914.0
2021-10-05 14:50:00,150.69,150.83,150.68,150.71,3778.0,150.69,150.83,150.68,150.71,3778.0
2021-10-05 14:55:00,150.7,150.74,150.64,150.74,2880.0,150.7,150.74,150.64,150.74,2880.0
2021-10-05 15:00:00,150.7,150.77,150.68,150.72,9461.0,150.7,150.77,150.68,150.72,9461.0
2021-10-05 15:05:00,150.75,150.83,150.75,150.75,13068.0,150.75,150.83,150.75,150.75,13068.0
2021-10-05 15:10:00,150.79,150.8,150.66,150.74,6510.0,150.79,150.8,150.66,150.74,6510.0
2021-10-05 15:15:00,150.75,150.8,150.66,150.71,7509.0,150.75,150.8,150.66,150.71,7509.0
2021-10-05 15:20:00,150.69,150.72,150.47,150.47,5205.0,150.69,150.72,150.47,150.47,5205.0
2021-10-05 15:25:00,150.48,150.54,150.45,150.52,4136.0,150.48,150.54,150.45,150.52,4136.0
2021-10-05 15:30:00,150.52,150.65,150.49,150.65,8340.0,150.52,150.65,150.49,150.65,8340.0
2021-10-05 15:35:00,150.65,150.7,150.52,150.55,14303.0,150.65,150.7,150.52,150.55,14303.0
2021-10-05 15:40:00,150.55,150.67,150.45,150.62,31580.0,150.55,150.67,150.45,150.62,31580.0
2021-10-05 15:45:00,150.61,150.68,150.56,150.63,13584.0,150.61,150.68,150.56,150.63,13584.0
2021-10-05 15:50:00,150.6,150.6,150.4,150.52,25926.0,150.6,150.6,150.4,150.52,25926.0
2021-10-05 15:55:00,150.47,150.47,150.14,150.2,32169.0,150.47,150.47,150.14,150.2,32169.0
2021-10-06 09:30:00,148.32,149.0,148.32,149.0,14123.0,148.32,149.0,148.32,149.0,14123.0
2021-10-06 09:35:00,148.99,150.2,148.99,150.15,8649.0,148.99,150.2,148.99,150.15,8649.0
2021-10-06 09:40:00,150.4,150.41,149.81,150.13,4115.0,150.4,150.41,149.81,150.13,4115.0
2021-10-06 09:45:00,149.97,150.1,149.21,149.22,5777.0,149.97,150.1,149.21,149.22,5777.0
2021-10-06 09:50:00,149.31,149.32,148.79,148.81,10791.0,149.31,149.32,148.79,148.81,10791.0
2021-10-06 09:55:00,148.64,148.64,148.17,148.25,11897.0,148.64,148.64,148.17,148.25,11897.0
2021-10-06 10:00:00,148.21,148.21,147.47,147.61,6193.0,148.21,148.21,147.47,147.61,6193.0
2021-10-06 10:05:00,147.69,147.82,147.24,147.79,6390.0,147.69,147.82,147.24,147.79,6390.0
2021-10-06 10:10:00,147.76,148.66,147.53,148.53,4495.0,147.76,148.66,147.53,148.53,4495.0
2021-10-06 10:15:00,148.59,148.59,147.99,148.0,6748.0,148.59,148.59,147.99,148.0,6748.0
2021-10-06 10:20:00,147.94,149.29,147.94,149.16,12487.0,147.94,149.29,147.94,149.16,12487.0
2021-10-06 10:25:00,149.23,149.34,149.07,149.28,4475.0,149.23,149.34,149.07,149.28,4475.0
2021-10-06 10:30:00,149.32,149.82,149.32,149.51,5718.0,149.32,149.82,149.32,149.51,5718.0
2021-10-06 10:35:00,149.52,149.71,149.29,149.66,8451.0,149.52,149.71,149.29,149.66,8451.0
2021-10-06 10:40:00,149.57,149.58,149.36,149.39,6200.0,149.57,149.58,149.36,149.39,6200.0
2021-10-06 10:45:00,149.46,150.06,149.24,150.06,6410.0,149.46,150.06,149.24,150.06,6410.0
2021-10-06 10:50:00,150.1,150.1,149.49,149.75,7202.0,150.1,150.1,149.49,149.75,7202.0
2021-10-06 10:55:00,149.76,149.76,149.34,149.46,11356.0,149.76,149.76,149.34,149.46,11356.0
2021-10-06 11:00:00,149.5,149.53,149.14,149.32,10749.0,149.5,149.53,149.14,149.32,10749.0
2021-10-06 11:05:00,149.3,149.3,148.8,148.91,4933.0,149.3,149.3,148.8,148.91,4933.0
2021-10-06 11:10:00,148.93,149.05,148.7,148.9,10092.0,148.93,149.05,148.7,148.9,10092.0
2021-10-06 11:15:00,148.74,148.74,148.24,148.3,15510.0,148.74,148.74,148.24,148.3,15510.0
2021-10-06 11:20:00,148.33,148.33,147.94,148.09,10188.0,148.33,148.33,147.94,148.09,10188.0
2021-10-06 11:25:00,148.05,148.28,147.99,147.99,9282.0,148.05,148.28,147.99,147.99,9282.0
2021-10-06 11:30:00,148.0,148.36,147.9,148.08,6922.0,148.0,148.36,147.9,148.08,6922.0
2021-10-06 11:35:00,148.11,148.16,147.92,148.0,17592.0,148.11,148.16,147.92,148.0,17592.0
2021-10-06 11:40:00,148.02,148.34,147.78,148.21,46320.0,148.02,148.34,147.78,148.21,46320.0
2021-10-06 11:45:00,148.28,148.7,148.28,148.36,7772.0,148.28,148.7,148.28,148.36,7772.0
2021-10-06 11:50:00,148.33,148.65,148.28,148.61,6745.0,148.33,148.65,148.28,148.61,6745.0
2021-10-06 11:55:00,148.54,148.79,148.44,148.67,7585.0,148.54,148.79,148.44,148.67,7585.0
2021-10-06 12:00:00,148.7,148.89,148.65,148.73,8636.0,148.7,148.89,148.65,148.73,8636.0
2021-10-06 12:05:00,148.75,148.75,148.33,148.33,3139.0,148.75,148.75,148.33,148.33,3139.0
2021-10-06 12:10:00,148.34,148.51,148.34,148.4,9590.0,148.34,148.51,148.34,148.4,9590.0
2021-10-06 12:15:00,148.33,148.59,148.28,148.53,4795.0,148.33,148.59,148.28,148.53,4795.0
2021-10-06 12:20:00,148.46,148.49,148.32,148.37,4200.0,148.46,148.49,148.32,148.37,4200.0
2021-10-06 12:25:00,148.42,148.54,148.14,148.43,7000.0,148.42,148.54,148.14,148.43,7000.0
2021-10-06 12:30:00,148.39,148.39,148.04,148.06,2996.0,148.39,148.39,148.04,148.06,2996.0
2021-10-06 12:35:00,148.07,148.11,147.99,148.08,1256.0,148.07,148.11,147.99,148.08,1256.0
2021-10-06 12:40:00,148.08,148.35,148.08,148.33,4100.0,148.08,148.35,148.08,148.33,4100.0
2021-10-06 12:45:00,148.37,148.4,148.15,148.15,1925.0,148.37,148.4,148.15,148.15,1925.0
2021-10-06 12:50:00,148.18,148.22,148.08,148.1,4133.0,148.18,148.22,148.08,148.1,4133.0
2021-10-06 12:55:00,148.09,148.16,147.96,147.98,2712.0,148.09,148.16,147.96,147.98,2712.0
2021-10-06 13:00:00,147.99,147.99,147.69,147.71,5073.0,147.99,147.99,147.69,147.71,5073.0
2021-10-06 13:05:00,147.7,147.77,147.51,147.73,6219.0,147.7,147.77,147.51,147.73,6219.0
2021-10-06 13:10:00,147.74,147.75,147.59,147.74,7945.0,147.74,147.75,147.59,147.74,7945.0
2021-10-06 13:15:00,147.7,147.99,147.67,147.93,10600.0,147.7,147.99,147.67,147.93,10600.0
2021-10-06 13:20:00,147.93,148.33,147.93,148.19,4847.0,147.93,148.33,147.93,148.19,4847.0
2021-10-06 13:25:00,148.17,148.36,148.12,148.36,5778.0,148.17,148.36,148.12,148.36,5778.0
2021-10-06 13:30:00,148.39,148.89,148.39,148.89,6218.0,148.39,148.89,148.39,148.89,6218.0
2021-10-06 13:35:00,148.86,149.08,148.77,149.08,5320.0,148.86,149.08,148.77,149.08,5320.0
2021-10-06 13:40:00,149.05,149.07,148.91,148.95,4354.0,149.05,149.07,148.91,148.95,4354.0
2021-10-06 13:45:00,148.97,149.05,148.91,149.01,4956.0,148.97,149.05,148.91,149.01,4956.0
2021-10-06 13:50:00,149.0,149.0,148.7,148.75,7600.0,149.0,149.0,148.7,148.75,7600.0
2021-10-06 13:55:00,148.77,149.0,148.77,149.0,5142.0,148.77,149.0,148.77,149.0,5142.0
2021-10-06 14:00:00,149.02,149.23,148.84,149.18,8338.0,149.02,149.23,148.84,149.18,8338.0
2021-10-06 14:05:00,149.23,149.27,149.11,149.27,4561.0,149.23,149.27,149.11,149.27,4561.0
2021-10-06 14:10:00,149.28,149.56,149.26,149.56,4900.0,149.28,149.56,149.26,149.56,4900.0
2021-10-06 14:15:00,149.63,149.78,149.59,149.69,4988.0,149.63,149.78,149.59,149.69,4988.0
2021-10-06 14:20:00,149.72,149.72,149.43,149.44,4400.0,149.72,149.72,149.43,149.44,4400.0
2021-10-06 14:25:00,149.47,149.65,149.47,149.65,4318.0,149.47,149.65,149.47,149.65,4318.0
2021-10-06 14:30:00,149.65,149.71,149.58,149.62,4487.0,149.65,149.71,149.58,149.62,4487.0
2021-10-06 14:35:00,149.63,149.67,149.54,149.61,4070.0,149.63,149.67,149.54,149.61,4070.0
2021-10-06 14:40:00,149.62,149.73,149.61,149.65,3666.0,149.62,149.73,149.61,149.65,3666.0
2021-10-06 14:45:00,149.63,149.65,149.4,149.4,3801.0,149.63,149.65,149.4,149.4,3801.0
2021-10-06 14:50:00,149.43,149.55,149.32,149.55,6106.0,149.43,149.55,149.32,149.55,6106.0
2021-10-06 14:55:00,149.51,149.55,149.16,149.16,9414.0,149.51,149.55,149.16,149.16,9414.0
2021-10-06 15:00:00,149.2,149.37,149.15,149.26,3408.0,149.2,149.37,149.15,149.26,3408.0
2021-10-06 15:05:00,149.27,149.44,149.21,149.22,3362.0,149.27,149.44,149.21,149.22,3362.0
2021-10-06 15:10:00,149.26,149.4,149.16,149.21,4570.0,149.26,149.4,149.16,149.21,4570.0
2021-10-06 15:15:00,149.21,149.39,149.21,149.29,4195.0,149.21,149.39,149.21,149.29,4195.0
2021-10-06 15:20:00,149.17,149.31,149.14,149.22,5130.0,149.17,149.31,149.14,149.22,5130.0
2021-10-06 15:25:00,149.24,149.4,149.24,149.36,3287.0,149.24,149.4,149.24,149.36,3287.0
2021-10-06 15:30:00,149.28,149.42,149.19,149.22,6970.0,149.28,149.42,149.19,149.22,6970.0
2021-10-06 15:35:00,149.26,149.32,149.1,149.17,8437.0,149.26,149.32,149.1,149.17,8437.0
2021-10-06 15:40:00,149.18,149.31,149.14,149.31,7137.0,149.18,149.31,149.14,149.31,7137.0
2021-10-06 15:45:00,149.3,149.57,149.18,149.55,12103.0,149.3,149.57,149.18,149.55,12103.0
2021-10-06 15:50:00,149.73,149.83,149.62,149.78,23310.0,149.73,149.83,149.62,149.78,23310.0
2021-10-06 15:55:00,149.8,150.13,149.77,150.04,47754.0,149.8,150.13,149.77,150.04,47754.0
2021-10-07 09:30:00,151.32,153.22,151.32,151.78,23296.0,151.32,153.22,151.32,151.78,23296.0
2021-10-07 09:35:00,152.11,152.41,151.53,151.53,6195.0,152.11,152.41,151.53,151.53,6195.0
2021-10-07 09:40:00,151.34,151.65,151.21,151.57,10134.0,151.34,151.65,151.21,151.57,10134.0
2021-10-07 09:45:00,151.62,151.74,151.39,151.51,2513.0,151.62,151.74,151.39,151.51,2513.0
2021-10-07 09:50:00,151.45,151.93,151.32,151.77,10897.0,151.45,151.93,151.32,151.77,10897.0
2021-10-07 09:55:00,151.72,152.2,151.62,152.2,8791.0,151.72,152.2,151.62,152.2,8791.0
2021-10-07 10:00:00,152.24,152.38,152.11,152.25,7855.0,152.24,152.38,152.11,152.25,7855.0
2021-10-07 10:05:00,152.25,152.5,152.13,152.47,8247.0,152.25,152.5,152.13,152.47,8247.0
2021-10-07 10:10:00,152.44,152.57,152.39,152.5,10747.0,152.44,152.57,152.39,152.5,10747.0
2021-10-07 10:15:00,152.57,152.72,152.54,152.71,7011.0,152.57,152.72,152.54,152.71,7011.0
2021-10-07 10:20:00,152.6,152.6,152.25,152.25,6666.0,152.6,152.6,152.25,152.25,6666.0
2021-10-07 10:25:00,152.24,152.24,152.0,152.15,10003.0,152.24,152.24,152.0,152.15,10003.0
2021-10-07 10:30:00,152.18,152.53,152.13,152.3,16505.0,152.18,152.53,152.13,152.3,16505.0
2021-10-07 10:35:00,152.33,152.41,152.15,152.23,12162.0,152.33,152.41,152.15,152.23,12162.0
2021-10-07 10:40:00,152.25,152.36,152.17,152.33,7870.0,152.25,152.36,152.17,152.33,7870.0
2021-10-07 10:45:00,152.34,152.43,152.28,152.43,4425.0,152.34,152.43,152.28,152.43,4425.0
2021-10-07 10:50:00,152.46,152.55,152.41,152.41,4946.0,152.46,152.55,152.41,152.41,4946.0
2021-10-07 10:55:00,152.45,152.59,152.33,152.35,9587.0,152.45,152.59,152.33,152.35,9587.0
2021-10-07 11:00:00,152.39,152.53,152.27,152.53,6621.0,152.39,152.53,152.27,152.53,6621.0
2021-10-07 11:05:00,152.59,152.59,152.37,152.37,17578.0,152.59,152.59,152.37,152.37,17578.0
2021-10-07 11:10:00,152.37,152.4,152.2,152.34,4658.0,152.37,152.4,152.2,152.34,4658.0
2021-10-07 11:15:00,152.38,152.39,152.19,152.23,6298.0,152.38,152.39,152.19,152.23,6298.0
2021-10-07 11:20:00,152.21,152.38,152.2,152.31,6788.0,152.21,152.38,152.2,152.31,6788.0
2021-10-07 11:25:00,152.28,152.39,152.22,152.25,11397.0,152.28,152.39,152.22,152.25,11397.0
2021-10-07 11:30:00,152.25,152.26,152.04,152.25,21336.0,152.25,152.26,152.04,152.25,21336.0
2021-10-07 11:35:00,152.29,152.41,152.17,152.21,22488.0,152.29,152.41,152.17,152.21,22488.0
2021-10-07 11:40:00,152.2,152.59,152.08,152.36,38179.0,152.2,152.59,152.08,152.36,38179.0
2021-10-07 11:45:00,152.4,152.4,152.11,152.23,42259.0,152.4,152.4,152.11,152.23,42259.0
2021-10-07 11:50:00,152.33,152.5,152.3,152.45,5849.0,152.33,152.5,152.3,152.45,5849.0
2021-10-07 11:55:00,152.53,152.83,152.53,152.56,5456.0,152.53,152.83,152.53,152.56,5456.0
2021-10-07 12:00:00,152.58,152.74,152.5,152.74,15386.0,152.58,152.74,152.5,152.74,15386.0
2021-10-07 12:05:00,152.71,152.78,152.59,152.59,6072.0,152.71,152.78,152.59,152.59,6072.0
2021-10-07 12:10:00,152.53,152.66,152.49,152.49,4521.0,152.53,152.66,152.49,152.49,4521.0
2021-10-07 12:15:00,152.47,152.51,152.43,152.51,5280.0,152.47,152.51,152.43,152.51,5280.0
2021-10-07 12:20:00,152.54,152.62,152.5,152.61,6400.0,152.54,152.62,152.5,152.61,6400.0
2021-10-07 12:25:00,152.54,152.64,152.52,152.64,2172.0,152.54,152.64,152.52,152.64,2172.0
2021-10-07 12:30:00,152.63,152.77,152.63,152.77,3933.0,152.63,152.77,152.63,152.77,3933.0
2021-10-07 12:35:00,152.77,152.92,152.77,152.92,6338.0,152.77,152.92,152.77,152.92,6338.0
2021-10-07 12:40:00,152.93,152.97,152.78,152.79,5364.0,152.93,152.97,152.78,152.79,5364.0
2021-10-07 12:45:00,152.81,152.85,152.72,152.85,5063.0,152.81,152.85,152.72,152.85,5063.0
2021-10-07 12:50:00,152.85,152.88,152.68,152.88,2340.0,152.85,152.88,152.68,152.88,2340.0
2021-10-07 12:55:00,152.89,153.05,152.89,153.02,5657.0,152.89,153.05,152.89,153.02,5657.0
2021-10-07 13:00:00,153.04,153.07,152.99,153.05,4413.0,153.04,153.07,152.99,153.05,4413.0
2021-10-07 13:05:00,153.05,153.05,152.91,152.98,3662.0,153.05,153.05,152.91,152.98,3662.0
2021-10-07 13:10:00,152.99,153.09,152.95,152.97,4226.0,152.99,153.09,152.95,152.97,4226.0
2021-10-07 13:15:00,152.97,153.07,152.97,153.06,8081.0,152.97,153.07,152.97,153.06,8081.0
2021-10-07 13:20:00,153.06,153.13,153.05,153.07,3352.0,153.06,153.13,153.05,153.07,3352.0
2021-10-07 13:25:00,153.05,153.05,152.89,152.99,5880.0,153.05,153.05,152.89,152.99,5880.0
2021-10-07 13:30:00,153.02,153.02,152.9,152.94,5592.0,153.02,153.02,152.9,152.94,5592.0
2021-10-07 13:35:00,152.91,152.96,152.83,152.83,3179.0,152.91,152.96,152.83,152.83,3179.0
2021-10-07 13:40:00,152.83,152.84,152.78,152.79,2937.0,152.83,152.84,152.78,152.79,2937.0
2021-10-07 13:45:00,152.78,152.79,152.59,152.6,4249.0,152.78,152.79,152.59,152.6,4249.0
2021-10-07 13:50:00,152.61,152.77,152.58,152.77,4140.0,152.61,152.77,152.58,152.77,4140.0
2021-10-07 13:55:00,152.81,152.86,152.77,152.8,5402.0,152.81,152.86,152.77,152.8,5402.0
2021-10-07 14:00:00,152.81,152.9,152.59,152.61,6300.0,152.81,152.9,152.59,152.61,6300.0
2021-10-07 14:05:00,152.63,152.66,152.58,152.65,2420.0,152.63,152.66,152.58,152.65,2420.0
2021-10-07 14:10:00,152.64,152.71,152.58,152.59,7290.0,152.64,152.71,152.58,152.59,7290.0
2021-10-07 14:15:00,152.6,152.6,152.53,152.56,5551.0,152.6,152.6,152.53,152.56,5551.0
2021-10-07 14:20:00,152.55,152.55,152.42,152.42,2450.0,152.55,152.55,152.42,152.42,2450.0
2021-10-07 14:25:00,152.43,152.43,152.26,152.28,5340.0,152.43,152.43,152.26,152.28,5340.0
2021-10-07 14:30:00,152.31,152.34,152.22,152.34,3748.0,152.31,152.34,152.22,152.34,3748.0
2021-10-07 14:35:00,152.31,152.35,152.17,152.25,4502.0,152.31,152.35,152.17,152.25,4502.0
2021-10-07 14:40:00,152.25,152.27,151.95,152.01,11566.0,152.25,152.27,151.95,152.01,11566.0
2021-10-07 14:45:00,152.02,152.11,151.94,152.11,3925.0,152.02,152.11,151.94,152.11,3925.0
2021-10-07 14:50:00,152.11,152.12,152.03,152.07,6412.0,152.11,152.12,152.03,152.07,6412.0
2021-10-07 14:55:00,152.12,152.23,152.09,152.2,5200.0,152.12,152.23,152.09,152.2,5200.0
2021-10-07 15:00:00,152.18,152.31,152.1,152.29,9773.0,152.18,152.31,152.1,152.29,9773.0
2021-10-07 15:05:00,152.33,152.6,152.33,152.6,4150.0,152.33,152.6,152.33,152.6,4150.0
2021-10-07 15:10:00,152.62,152.8,152.51,152.79,7254.0,152.62,152.8,152.51,152.79,7254.0
2021-10-07 15:15:00,152.73,152.76,152.62,152.75,4924.0,152.73,152.76,152.62,152.75,4924.0
2021-10-07 15:20:00,152.74,152.77,152.55,152.55,25291.0,152.74,152.77,152.55,152.55,25291.0
2021-10-07 15:25:00,152.56,152.6,152.45,152.46,13382.0,152.56,152.6,152.45,152.46,13382.0
2021-10-07 15:30:00,152.49,152.72,152.46,152.64,19451.0,152.49,152.72,152.46,152.64,19451.0
2021-10-07 15:35:00,152.61,152.67,152.49,152.49,8324.0,152.61,152.67,152.49,152.49,8324.0
2021-10-07 15:40:00,152.52,152.59,152.33,152.33,8211.0,152.52,152.59,152.33,152.33,8211.0
2021-10-07 15:45:00,152.31,152.37,152.23,152.33,11448.0,152.31,152.37,152.23,152.33,11448.0
2021-10-07 15:50:00,152.36,152.58,152.32,152.56,29770.0,152.36,152.58,152.32,152.56,29770.0
2021-10-07 15:55:00,152.57,152.58,152.15,152.25,66205.0,152.57,152.58,152.15,152.25,66205.0
2021-10-08 09:30:00,152.65,153.15,151.31,151.31,17162.0,152.65,153.15,151.31,151.31,17162.0
2021-10-08 09:35:00,151.3,151.53,151.3,151.44,1693.0,151.3,151.53,151.3,151.44,1693.0
2021-10-08 09:40:00,151.78,151.92,151.78,151.84,1000.0,151.78,151.92,151.78,151.84,1000.0
2021-10-08 09:45:00,151.74,152.0,151.13,151.49,2253.0,151.74,152.0,151.13,151.49,2253.0
2021-10-08 09:50:00,151.64,151.64,151.32,151.32,700.0,151.64,151.64,151.32,151.32,700.0
2021-10-08 09:55:00,151.52,151.62,151.07,151.21,1468.0,151.52,151.62,151.07,151.21,1468.0
2021-10-08 10:00:00,151.35,151.6,151.35,151.48,1987.0,151.35,151.6,151.35,151.48,1987.0
2021-10-08 10:05:00,151.42,151.45,151.38,151.38,1268.0,151.42,151.45,151.38,151.38,1268.0
2021-10-08 10:10:00,151.32,151.39,151.14,151.33,3648.0,151.32,151.39,151.14,151.33,3648.0
2021-10-08 10:15:00,151.52,151.74,151.3,151.74,3677.0,151.52,151.74,151.3,151.74,3677.0
2021-10-08 10:20:00,151.51,151.51,151.34,151.43,2009.0,151.51,151.51,151.34,151.43,2009.0
2021-10-08 10:25:00,151.17,151.31,151.16,151.3,1120.0,151.17,151.31,151.16,151.3,1120.0
2021-10-08 10:30:00,151.37,151.56,151.19,151.21,2000.0,151.37,151.56,151.19,151.21,2000.0
2021-10-08 10:35:00,151.18,151.18,150.92,150.95,3142.0,151.18,151.18,150.92,150.95,3142.0
2021-10-08 10:40:00,150.82,150.82,150.27,150.27,1300.0,150.82,150.82,150.27,150.27,1300.0
2021-10-08 10:45:00,150.28,150.4,150.01,150.4,2513.0,150.28,150.4,150.01,150.4,2513.0
2021-10-08 10:50:00,150.36,150.67,150.34,150.67,3750.0,150.36,150.67,150.34,150.67,3750.0
2021-10-08 10:55:00,150.65,150.74,150.65,150.68,1100.0,150.65,150.74,150.65,150.68,1100.0
2021-10-08 11:00:00,150.56,150.74,150.5,150.63,1610.0,150.56,150.74,150.5,150.63,1610.0
2021-10-08 11:05:00,150.6,150.85,150.6,150.8,1202.0,150.6,150.85,150.6,150.8,1202.0
2021-10-08 11:10:00,150.76,150.89,150.75,150.83,2400.0,150.76,150.89,150.75,150.83,2400.0
2021-10-08 11:15:00,150.88,151.15,150.88,151.15,3438.0,150.88,151.15,150.88,151.15,3438.0
2021-10-08 11:20:00,151.09,151.09,150.87,150.93,5214.0,151.09,151.09,150.87,150.93,5214.0
2021-10-08 11:25:00,150.98,151.06,150.85,150.88,3532.0,150.98,151.06,150.85,150.88,3532.0
2021-10-08 11:30:00,150.92,150.99,150.49,150.55,14455.0,150.92,150.99,150.49,150.55,14455.0
2021-10-08 11:35:00,150.47,150.53,150.29,150.33,1628.0,150.47,150.53,150.29,150.33,1628.0
2021-10-08 11:40:00,150.29,150.3,150.19,150.19,3133.0,150.29,150.3,150.19,150.19,3133.0
2021-10-08 11:45:00,150.2,150.27,150.05,150.05,1250.0,150.2,150.27,150.05,150.05,1250.0
2021-10-08 11:50:00,150.05,150.05,149.87,149.96,800.0,150.05,150.05,149.87,149.96,800.0
2021-10-08 11:55:00,149.97,150.12,149.96,150.12,700.0,149.97,150.12,149.96,150.12,700.0
2021-10-08 12:00:00,150.08,150.18,150.03,150.18,585.0,150.08,150.18,150.03,150.18,585.0
2021-10-08 12:05:00,150.23,150.3,150.19,150.3,2844.0,150.23,150.3,150.19,150.3,2844.0
2021-10-08 12:10:00,150.26,150.41,150.15,150.41,1521.0,150.26,150.41,150.15,150.41,1521.0
2021-10-08 12:15:00,150.4,150.47,150.31,150.31,2375.0,150.4,150.47,150.31,150.31,2375.0
2021-10-08 12:20:00,150.27,150.28,150.18,150.28,2400.0,150.27,150.28,150.18,150.28,2400.0
2021-10-08 12:25:00,150.27,150.27,150.03,150.03,3500.0,150.27,150.27,150.03,150.03,3500.0
2021-10-08 12:30:00,150.11,150.18,149.9,150.11,3625.0,150.11,150.18,149.9,150.11,3625.0
2021-10-08 12:35:00,150.13,150.33,150.07,150.33,1608.0,150.13,150.33,150.07,150.33,1608.0
2021-10-08 12:40:00,150.35,150.49,150.35,150.4,1200.0,150.35,150.49,150.35,150.4,1200.0
2021-10-08 12:45:00,150.44,150.44,150.25,150.31,1454.0,150.44,150.44,150.25,150.31,1454.0
2021-10-08 12:50:00,150.31,150.41,150.31,150.41,988.0,150.31,150.41,150.31,150.41,988.0
2021-10-08 12:55:00,150.43,150.43,150.2,150.26,2784.0,150.43,150.43,150.2,150.26,2784.0
2021-10-08 13:00:00,150.22,150.31,150.1,150.1,2114.0,150.22,150.31,150.1,150.1,2114.0
2021-10-08 13:05:00,150.04,150.05,149.94,149.94,2058.0,150.04,150.05,149.94,149.94,2058.0
2021-10-08 13:10:00,149.94,150.07,149.93,149.97,2000.0,149.94,150.07,149.93,149.97,2000.0
2021-10-08 13:15:00,149.87,149.87,149.53,149.53,2736.0,149.87,149.87,149.53,149.53,2736.0
2021-10-08 13:20:00,149.54,149.59,149.4,149.44,1436.0,149.54,149.59,149.4,149.44,1436.0
2021-10-08 13:25:00,149.45,149.48,149.37,149.41,3150.0,149.45,149.48,149.37,149.41,3150.0
2021-10-08 13:30:00,149.47,149.68,149.45,149.68,1412.0,149.47,149.68,149.45,149.68,1412.0
2021-10-08 13:35:00,149.67,149.68,149.61,149.65,2720.0,149.67,149.68,149.61,149.65,2720.0
2021-10-08 13:40:00,149.65,149.72,149.59,149.67,1531.0,149.65,149.72,149.59,149.67,1531.0
2021-10-08 13:45:00,149.78,149.91,149.78,149.9,1210.0,149.78,149.91,149.78,149.9,1210.0
2021-10-08 13:50:00,149.95,150.0,149.94,150.0,1032.0,149.95,150.0,149.94,150.0,1032.0
2021-10-08 13:55:00,150.02,150.14,150.01,150.13,1700.0,150.02,150.14,150.01,150.13,1700.0
2021-10-08 14:00:00,150.15,150.31,150.15,150.3,2500.0,150.15,150.31,150.15,150.3,2500.0
2021-10-08 14:05:00,150.35,150.36,150.31,150.33,923.0,150.35,150.36,150.31,150.33,923.0
2021-10-08 14:10:00,150.3,150.44,150.27,150.3,2213.0,150.3,150.44,150.27,150.3,2213.0
2021-10-08 14:15:00,150.3,150.53,150.3,150.45,1729.0,150.3,150.53,150.3,150.45,1729.0
2021-10-08 14:20:00,150.48,150.55,150.41,150.44,1800.0,150.48,150.55,150.41,150.44,1800.0
2021-10-08 14:25:00,150.49,150.72,150.49,150.69,2761.0,150.49,150.72,150.49,150.69,2761.0
2021-10-08 14:30:00,150.69,150.8,150.64,150.69,1910.0,150.69,150.8,150.64,150.69,1910.0
2021-10-08 14:35:00,150.69,150.73,150.57,150.65,2619.0,150.69,150.73,150.57,150.65,2619.0
2021-10-08 14:40:00,150.62,150.72,150.62,150.64,3402.0,150.62,150.72,150.62,150.64,3402.0
2021-10-08 14:45:00,150.63,150.78,150.59,150.73,1117.0,150.63,150.78,150.59,150.73,1117.0
2021-10-08 14:50:00,150.71,150.78,150.61,150.61,2324.0,150.71,150.78,150.61,150.61,2324.0
2021-10-08 14:55:00,150.63,150.78,150.63,150.76,1787.0,150.63,150.78,150.63,150.76,1787.0
2021-10-08 15:00:00,150.71,150.77,150.65,150.73,2700.0,150.71,150.77,150.65,150.73,2700.0
2021-10-08 15:05:00,150.75,150.79,150.66,150.78,1527.0,150.75,150.79,150.66,150.78,1527.0
2021-10-08 15:10:00,150.72,150.81,150.72,150.74,4519.0,150.72,150.81,150.72,150.74,4519.0
2021-10-08 15:15:00,150.75,150.75,150.53,150.55,2200.0,150.75,150.75,150.53,150.55,2200.0
2021-10-08 15:20:00,150.57,150.57,150.46,150.48,1500.0,150.57,150.57,150.46,150.48,1500.0
2021-10-08 15:25:00,150.47,150.51,150.42,150.44,2348.0,150.47,150.51,150.42,150.44,2348.0
2021-10-08 15:30:00,150.39,150.45,150.33,150.4,2375.0,150.39,150.45,150.33,150.4,2375.0
2021-10-08 15:35:00,150.41,150.41,150.16,150.21,3182.0,150.41,150.41,150.16,150.21,3182.0
2021-10-08 15:40:00,150.19,150.24,150.08,150.12,6350.0,150.19,150.24,150.08,150.12,6350.0
2021-10-08 15:45:00,150.14,150.22,150.08,150.12,8148.0,150.14,150.22,150.08,150.12,8148.0
2021-10-08 15:50:00,150.03,150.15,149.92,150.03,12023.0,150.03,150.15,149.92,150.03,12023.0
2021-10-08 15:55:00,150.06,150.2,150.06,150.12,30333.0,150.06,150.2,150.06,150.12,30333.0
2021-10-11 09:30:00,149.58,150.18,148.96,149.79,22868.0,149.58,150.18,148.96,149.79,22868.0
2021-10-11 09:35:00,150.16,150.43,149.45,149.82,6652.0,150.16,150.43,149.45,149.82,6652.0
2021-10-11 09:40:00,149.91,150.18,149.79,149.87,1900.0,149.91,150.18,149.79,149.87,1900.0
2021-10-11 09:45:00,149.66,150.6,149.66,150.6,4756.0,149.66,150.6,149.66,150.6,4756.0
2021-10-11 09:50:00,150.81,150.81,150.41,150.51,2200.0,150.81,150.81,150.41,150.51,2200.0
2021-10-11 09:55:00,150.86,150.86,150.29,150.69,4000.0,150.86,150.86,150.29,150.69,4000.0
2021-10-11 10:00:00,150.71,150.91,150.62,150.89,3934.0,150.71,150.91,150.62,150.89,3934.0
2021-10-11 10:05:00,150.71,151.01,150.71,151.01,2925.0,150.71,151.01,150.71,151.01,2925.0
2021-10-11 10:10:00,151.16,151.29,150.92,151.09,3688.0,151.16,151.29,150.92,151.09,3688.0
2021-10-11 10:15:00,151.09,151.09,150.89,150.9,2405.0,151.09,151.09,150.89,150.9,2405.0
2021-10-11 10:20:00,151.01,151.24,151.01,151.18,4494.0,151.01,151.24,151.01,151.18,4494.0
2021-10-11 10:25:00,151.16,151.18,151.04,151.16,1663.0,151.16,151.18,151.04,151.16,1663.0
2021-10-11 10:30:00,151.27,151.46,151.23,151.33,3577.0,151.27,151.46,151.23,151.33,3577.0
2021-10-11 10:35:00,151.19,151.55,151.19,151.51,4280.0,151.19,151.55,151.19,151.51,4280.0
2021-10-11 10:40:00,151.44,151.44,151.22,151.39,5205.0,151.44,151.44,151.22,151.39,5205.0
2021-10-11 10:45:00,151.33,151.42,151.07,151.13,4821.0,151.33,151.42,151.07,151.13,4821.0
2021-10-11 10:50:00,151.18,151.38,151.15,151.23,2481.0,151.18,151.38,151.15,151.23,2481.0
2021-10-11 10:55:00,151.26,151.44,151.25,151.32,2165.0,151.26,151.44,151.25,151.32,2165.0
2021-10-11 11:00:00,151.33,151.59,151.33,151.58,3290.0,151.33,151.59,151.33,151.58,3290.0
2021-10-11 11:05:00,151.62,151.7,151.59,151.6,1517.0,151.62,151.7,151.59,151.6,1517.0
2021-10-11 11:10:00,151.62,151.7,151.46,151.49,4609.0,151.62,151.7,151.46,151.49,4609.0
2021-10-11 11:15:00,151.48,151.48,151.24,151.25,3503.0,151.48,151.48,151.24,151.25,3503.0
2021-10-11 11:20:00,151.22,151.61,151.22,151.55,5280.0,151.22,151.61,151.22,151.55,5280.0
2021-10-11 11:25:00,151.52,151.59,151.38,151.41,2910.0,151.52,151.59,151.38,151.41,2910.0
2021-10-11 11:30:00,151.41,151.41,151.31,151.34,3200.0,151.41,151.41,151.31,151.34,3200.0
2021-10-11 11:35:00,151.37,151.45,151.27,151.4,2256.0,151.37,151.45,151.27,151.4,2256.0
2021-10-11 11:40:00,151.4,151.5,151.32,151.45,4615.0,151.4,151.5,151.32,151.45,4615.0
2021-10-11 11:45:00,151.42,151.44,151.07,151.08,3390.0,151.42,151.44,151.07,151.08,3390.0
2021-10-11 11:50:00,151.14,151.15,150.94,151.15,3886.0,151.14,151.15,150.94,151.15,3886.0
2021-10-11 11:55:00,151.09,151.32,151.09,151.22,3122.0,151.09,151.32,151.09,151.22,3122.0
2021-10-11 12:00:00,151.27,151.28,151.08,151.08,3512.0,151.27,151.28,151.08,151.08,3512.0
2021-10-11 12:05:00,151.0,151.19,150.89,151.19,1200.0,151.0,151.19,150.89,151.19,1200.0
2021-10-11 12:10:00,151.21,151.22,151.04,151.05,2223.0,151.21,151.22,151.04,151.05,2223.0
2021-10-11 12:15:00,151.13,151.28,151.09,151.2,2356.0,151.13,151.28,151.09,151.2,2356.0
2021-10-11 12:20:00,151.26,151.36,151.26,151.35,1700.0,151.26,151.36,151.26,151.35,1700.0
2021-10-11 12:25:00,151.35,151.35,151.21,151.29,1279.0,151.35,151.35,151.21,151.29,1279.0
2021-10-11 12:30:00,151.31,151.31,151.13,151.23,1614.0,151.31,151.31,151.13,151.23,1614.0
2021-10-11 12:35:00,151.21,151.24,151.13,151.2,1200.0,151.21,151.24,151.13,151.2,1200.0
2021-10-11 12:40:00,151.17,151.31,151.14,151.26,2000.0,151.17,151.31,151.14,151.26,2000.0
2021-10-11 12:45:00,151.24,151.52,151.24,151.5,3299.0,151.24,151.52,151.24,151.5,3299.0
2021-10-11 12:50:00,151.45,151.45,151.16,151.26,3164.0,151.45,151.45,151.16,151.26,3164.0
2021-10-11 12:55:00,151.33,151.4,151.28,151.38,2387.0,151.33,151.4,151.28,151.38,2387.0
2021-10-11 13:00:00,151.33,151.33,150.97,150.97,2980.0,151.33,151.33,150.97,150.97,2980.0
2021-10-11 13:05:00,150.98,151.06,150.88,150.96,2174.0,150.98,151.06,150.88,150.96,2174.0
2021-10-11 13:10:00,151.05,151.19,151.05,151.15,2972.0,151.05,151.19,151.05,151.15,2972.0
2021-10-11 13:15:00,151.13,151.13,151.0,151.05,2879.0,151.13,151.13,151.0,151.05,2879.0
2021-10-11 13:20:00,151.02,151.02,150.66,150.75,3200.0,151.02,151.02,150.66,150.75,3200.0
2021-10-11 13:25:00,150.67,150.79,150.67,150.75,2777.0,150.67,150.79,150.67,150.75,2777.0
2021-10-11 13:30:00,150.78,150.79,150.55,150.56,3040.0,150.78,150.79,150.55,150.56,3040.0
2021-10-11 13:35:00,150.58,150.64,150.5,150.64,2355.0,150.58,150.64,150.5,150.64,2355.0
2021-10-11 13:40:00,150.66,150.72,150.61,150.72,1707.0,150.66,150.72,150.61,150.72,1707.0
2021-10-11 13:45:00,150.67,150.69,150.46,150.59,1500.0,150.67,150.69,150.46,150.59,1500.0
2021-10-11 13:50:00,150.52,150.7,150.49,150.69,2416.0,150.52,150.7,150.49,150.69,2416.0
2021-10-11 13:55:00,150.68,150.76,150.67,150.72,2800.0,150.68,150.76,150.67,150.72,2800.0
2021-10-11 14:00:00,150.72,150.79,150.7,150.79,1700.0,150.72,150.79,150.7,150.79,1700.0
2021-10-11 14:05:00,150.81,150.94,150.79,150.94,1300.0,150.81,150.94,150.79,150.94,1300.0
2021-10-11 14:10:00,150.94,151.04,150.94,151.04,1500.0,150.94,151.04,150.94,151.04,1500.0
2021-10-11 14:15:00,151.06,151.1,150.95,150.99,4381.0,151.06,151.1,150.95,150.99,4381.0
2021-10-11 14:20:00,150.92,150.92,150.76,150.78,4459.0,150.92,150.92,150.76,150.78,4459.0
2021-10-11 14:25:00,150.77,150.9,150.77,150.87,2500.0,150.77,150.9,150.77,150.87,2500.0
2021-10-11 14:30:00,150.94,150.94,150.73,150.9,2754.0,150.94,150.94,150.73,150.9,2754.0
2021-10-11 14:35:00,150.9,150.9,150.8,150.81,1401.0,150.9,150.9,150.8,150.81,1401.0
2021-10-11 14:40:00,150.86,151.01,150.84,150.95,1795.0,150.86,151.01,150.84,150.95,1795.0
2021-10-11 14:45:00,150.98,150.98,150.78,150.82,2440.0,150.98,150.98,150.78,150.82,2440.0
2021-10-11 14:50:00,150.8,150.85,150.65,150.85,1313.0,150.8,150.85,150.65,150.85,1313.0
2021-10-11 14:55:00,150.8,150.99,150.77,150.97,2604.0,150.8,150.99,150.77,150.97,2604.0
2021-10-11 15:00:00,150.94,150.96,150.88,150.94,1700.0,150.94,150.96,150.88,150.94,1700.0
2021-10-11 15:05:00,150.9,150.9,150.73,150.77,4775.0,150.9,150.9,150.73,150.77,4775.0
2021-10-11 15:10:00,150.78,150.91,150.78,150.88,2110.0,150.78,150.91,150.78,150.88,2110.0
2021-10-11 15:15:00,150.8,150.8,150.62,150.67,4109.0,150.8,150.8,150.62,150.67,4109.0
2021-10-11 15:20:00,150.71,150.71,150.5,150.5,2695.0,150.71,150.71,150.5,150.5,2695.0
2021-10-11 15:25:00,150.47,150.53,150.33,150.33,3500.0,150.47,150.53,150.33,150.33,3500.0
2021-10-11 15:30:00,150.3,150.33,150.18,150.21,4750.0,150.3,150.33,150.18,150.21,4750.0
2021-10-11 15:35:00,150.17,150.18,150.06,150.06,1829.0,150.17,150.18,150.06,150.06,1829.0
2021-10-11 15:40:00,150.05,150.05,149.94,149.99,5594.0,150.05,150.05,149.94,149.99,5594.0
2021-10-11 15:45:00,149.99,150.05,149.91,150.0,4671.0,149.99,150.05,149.91,150.0,4671.0
2021-10-11 15:50:00,149.83,149.9,149.66,149.79,9744.0,149.83,149.9,149.66,149.79,9744.0
2021-10-11 15:55:00,149.78,149.79,149.49,149.51,36609.0,149.78,149.79,149.49,149.51,36609.0
2021-10-12 09:30:00,150.74,151.79,149.88,151.18,17237.0,150.74,151.79,149.88,151.18,17237.0
2021-10-12 09:35:00,150.93,151.11,150.06,150.4,2200.0,150.93,151.11,150.06,150.4,2200.0
2021-10-12 09:40:00,150.6,150.73,150.37,150.37,2500.0,150.6,150.73,150.37,150.37,2500.0
2021-10-12 09:45:00,150.15,150.17,149.96,150.15,2546.0,150.15,150.17,149.96,150.15,2546.0
2021-10-12 09:50:00,149.84,150.73,149.84,150.41,3234.0,149.84,150.73,149.84,150.41,3234.0
2021-10-12 09:55:00,150.41,150.59,149.68,149.68,6070.0,150.41,150.59,149.68,149.68,6070.0
2021-10-12 10:00:00,149.73,150.73,149.73,150.68,4261.0,149.73,150.73,149.73,150.68,4261.0
2021-10-12 10:05:00,150.67,150.71,150.25,150.37,3000.0,150.67,150.71,150.25,150.37,3000.0
2021-10-12 10:10:00,150.33,150.64,150.29,150.64,1373.0,150.33,150.64,150.29,150.64,1373.0
2021-10-12 10:15:00,150.58,150.85,150.26,150.59,4213.0,150.58,150.85,150.26,150.59,4213.0
2021-10-12 10:20:00,150.61,150.88,150.53,150.75,4062.0,150.61,150.88,150.53,150.75,4062.0
2021-10-12 10:25:00,150.67,150.93,150.53,150.86,5512.0,150.67,150.93,150.53,150.86,5512.0
2021-10-12 10:30:00,150.65,150.77,150.62,150.62,1400.0,150.65,150.77,150.62,150.62,1400.0
2021-10-12 10:35:00,150.32,150.32,150.15,150.17,1200.0,150.32,150.32,150.15,150.17,1200.0
2021-10-12 10:40:00,150.28,150.47,150.27,150.28,6685.0,150.28,150.47,150.27,150.28,6685.0
2021-10-12 10:45:00,150.27,150.39,150.24,150.39,1900.0,150.27,150.39,150.24,150.39,1900.0
2021-10-12 10:50:00,150.36,150.36,149.97,149.98,1800.0,150.36,150.36,149.97,149.98,1800.0
2021-10-12 10:55:00,150.05,150.23,149.97,150.09,2974.0,150.05,150.23,149.97,150.09,2974.0
2021-10-12 11:00:00,150.11,150.66,150.11,150.5,6721.0,150.11,150.66,150.11,150.5,6721.0
2021-10-12 11:05:00,150.46,150.82,150.4,150.76,5458.0,150.46,150.82,150.4,150.76,5458.0
2021-10-12 11:10:00,150.78,150.78,150.5,150.55,1900.0,150.78,150.78,150.5,150.55,1900.0
2021-10-12 11:15:00,150.48,150.48,150.19,150.33,3645.0,150.48,150.48,150.19,150.33,3645.0
2021-10-12 11:20:00,150.25,150.33,150.17,150.33,2817.0,150.25,150.33,150.17,150.33,2817.0
2021-10-12 11:25:00,150.37,150.38,150.24,150.25,1731.0,150.37,150.38,150.24,150.25,1731.0
2021-10-12 11:30:00,150.22,150.3,150.2,150.21,2443.0,150.22,150.3,150.2,150.21,2443.0
2021-10-12 11:35:00,150.21,150.34,150.11,150.14,2443.0,150.21,150.34,150.11,150.14,2443.0
2021-10-12 11:40:00,150.16,150.19,149.97,150.1,2305.0,150.16,150.19,149.97,150.1,2305.0
2021-10-12 11:45:00,150.07,150.38,150.05,150.38,1946.0,150.07,150.38,150.05,150.38,1946.0
2021-10-12 11:50:00,150.44,150.62,150.44,150.62,3498.0,150.44,150.62,150.44,150.62,3498.0
2021-10-12 11:55:00,150.68,150.81,150.61,150.81,2892.0,150.68,150.81,150.61,150.81,2892.0
2021-10-12 12:00:00,150.9,151.08,150.9,151.04,3122.0,150.9,151.08,150.9,151.04,3122.0
2021-10-12 12:05:00,151.09,151.15,151.02,151.07,2100.0,151.09,151.15,151.02,151.07,2100.0
2021-10-12 12:10:00,151.01,151.02,150.91,151.02,2365.0,151.01,151.02,150.91,151.02,2365.0
2021-10-12 12:15:00,151.03,151.27,151.02,151.24,15779.0,151.03,151.27,151.02,151.24,15779.0
2021-10-12 12:20:00,151.24,151.28,151.2,151.23,4062.0,151.24,151.28,151.2,151.23,4062.0
2021-10-12 12:25:00,151.24,151.24,151.05,151.1,2700.0,151.24,151.24,151.05,151.1,2700.0
2021-10-12 12:30:00,151.15,151.17,150.74,150.74,1400.0,151.15,151.17,150.74,150.74,1400.0
2021-10-12 12:35:00,150.7,150.76,150.62,150.65,3694.0,150.7,150.76,150.62,150.65,3694.0
2021-10-12 12:40:00,150.62,150.78,150.6,150.78,2591.0,150.62,150.78,150.6,150.78,2591.0
2021-10-12 12:45:00,150.71,150.88,150.62,150.73,2684.0,150.71,150.88,150.62,150.73,2684.0
2021-10-12 12:50:00,150.75,150.86,150.69,150.69,2277.0,150.75,150.86,150.69,150.69,2277.0
2021-10-12 12:55:00,150.68,150.73,150.63,150.68,900.0,150.68,150.73,150.63,150.68,900.0
2021-10-12 13:00:00,150.62,150.62,150.45,150.53,4855.0,150.62,150.62,150.45,150.53,4855.0
2021-10-12 13:05:00,150.56,150.56,150.43,150.46,4471.0,150.56,150.56,150.43,150.46,4471.0
2021-10-12 13:10:00,150.5,150.65,150.49,150.65,1200.0,150.5,150.65,150.49,150.65,1200.0
2021-10-12 13:15:00,150.63,150.66,150.55,150.66,3000.0,150.63,150.66,150.55,150.66,3000.0
2021-10-12 13:20:00,150.66,150.72,150.62,150.68,4980.0,150.66,150.72,150.62,150.68,4980.0
2021-10-12 13:25:00,150.75,151.03,150.74,150.9,2542.0,150.75,151.03,150.74,150.9,2542.0
2021-10-12 13:30:00,150.87,150.96,150.82,150.96,2900.0,150.87,150.96,150.82,150.96,2900.0
2021-10-12 13:35:00,150.88,150.88,150.81,150.84,1400.0,150.88,150.88,150.81,150.84,1400.0
2021-10-12 13:40:00,150.88,150.9,150.8,150.9,977.0,150.88,150.9,150.8,150.9,977.0
2021-10-12 13:45:00,150.91,150.93,150.75,150.77,1761.0,150.91,150.93,150.75,150.77,1761.0
2021-10-12 13:50:00,150.77,150.88,150.7,150.78,2319.0,150.77,150.88,150.7,150.78,2319.0
2021-10-12 13:55:00,150.68,150.77,150.67,150.68,1841.0,150.68,150.77,150.67,150.68,1841.0
2021-10-12 14:00:00,150.64,150.89,150.62,150.84,2545.0,150.64,150.89,150.62,150.84,2545.0
2021-10-12 14:05:00,150.81,150.93,150.78,150.87,4263.0,150.81,150.93,150.78,150.87,4263.0
2021-10-12 14:10:00,150.81,151.09,150.8,151.09,4357.0,150.81,151.09,150.8,151.09,4357.0
2021-10-12 14:15:00,151.14,151.42,151.07,151.28,4253.0,151.14,151.42,151.07,151.28,4253.0
2021-10-12 14:20:00,151.2,151.39,151.2,151.28,1905.0,151.2,151.39,151.2,151.28,1905.0
2021-10-12 14:25:00,151.23,151.35,151.2,151.33,3396.0,151.23,151.35,151.2,151.33,3396.0
2021-10-12 14:30:00,151.37,151.39,151.24,151.32,7920.0,151.37,151.39,151.24,151.32,7920.0
2021-10-12 14:35:00,151.33,151.33,151.15,151.17,6615.0,151.33,151.33,151.15,151.17,6615.0
2021-10-12 14:40:00,151.14,151.19,151.04,151.04,2207.0,151.14,151.19,151.04,151.04,2207.0
2021-10-12 14:45:00,151.06,151.09,150.96,150.96,3620.0,151.06,151.09,150.96,150.96,3620.0
2021-10-12 14:50:00,150.95,150.99,150.9,150.97,2901.0,150.95,150.99,150.9,150.97,2901.0
2021-10-12 14:55:00,150.98,150.98,150.67,150.68,6426.0,150.98,150.98,150.67,150.68,6426.0
2021-10-12 15:00:00,150.71,150.72,150.43,150.48,5061.0,150.71,150.72,150.43,150.48,5061.0
2021-10-12 15:05:00,150.54,150.56,150.34,150.34,4459.0,150.54,150.56,150.34,150.34,4459.0
2021-10-12 15:10:00,150.3,150.45,150.3,150.34,3081.0,150.3,150.45,150.3,150.34,3081.0
2021-10-12 15:15:00,150.35,150.41,150.21,150.29,5972.0,150.35,150.41,150.21,150.29,5972.0
2021-10-12 15:20:00,150.3,150.42,150.23,150.39,3900.0,150.3,150.42,150.23,150.39,3900.0
2021-10-12 15:25:00,150.32,150.47,150.26,150.36,3687.0,150.32,150.47,150.26,150.36,3687.0
2021-10-12 15:30:00,150.31,150.34,150.15,150.27,7454.0,150.31,150.34,150.15,150.27,7454.0
2021-10-12 15:35:00,150.3,150.4,150.15,150.17,7176.0,150.3,150.4,150.15,150.17,7176.0
2021-10-12 15:40:00,150.15,150.16,149.79,149.83,7296.0,150.15,150.16,149.79,149.83,7296.0
2021-10-12 15:45:00,149.82,149.92,149.71,149.81,9370.0,149.82,149.92,149.71,149.81,9370.0
2021-10-12 15:50:00,149.94,149.98,149.71,149.98,23558.0,149.94,149.98,149.71,149.98,23558.0
2021-10-12 15:55:00,149.98,150.42,149.98,150.19,45272.0,149.98,150.42,149.98,150.19,45272.0
2021-10-13 09:30:00,151.72,153.1,151.06,153.04,25706.0,151.72,153.1,151.06,153.04,25706.0
2021-10-13 09:35:00,153.04,154.12,153.04,154.12,17277.0,153.04,154.12,153.04,154.12,17277.0
2021-10-13 09:40:00,154.03,154.12,153.14,153.89,18947.0,154.03,154.12,153.14,153.89,18947.0
2021-10-13 09:45:00,153.69,153.87,153.41,153.41,5300.0,153.69,153.87,153.41,153.41,5300.0
2021-10-13 09:50:00,153.37,153.72,153.11,153.36,11715.0,153.37,153.72,153.11,153.36,11715.0
2021-10-13 09:55:00,153.42,153.82,153.4,153.72,10492.0,153.42,153.82,153.4,153.72,10492.0
2021-10-13 10:00:00,153.74,153.81,153.53,153.77,4600.0,153.74,153.81,153.53,153.77,4600.0
2021-10-13 10:05:00,153.84,154.01,153.49,153.57,3255.0,153.84,154.01,153.49,153.57,3255.0
2021-10-13 10:10:00,153.59,153.59,152.77,153.12,8813.0,153.59,153.59,152.77,153.12,8813.0
2021-10-13 10:15:00,153.0,153.3,153.0,153.25,1835.0,153.0,153.3,153.0,153.25,1835.0
2021-10-13 10:20:00,153.32,153.42,153.13,153.38,5120.0,153.32,153.42,153.13,153.38,5120.0
2021-10-13 10:25:00,153.22,153.36,152.97,153.13,13318.0,153.22,153.36,152.97,153.13,13318.0
2021-10-13 10:30:00,153.13,153.37,152.91,153.33,4473.0,153.13,153.37,152.91,153.33,4473.0
2021-10-13 10:35:00,153.3,153.5,153.28,153.37,3884.0,153.3,153.5,153.28,153.37,3884.0
2021-10-13 10:40:00,153.41,153.57,153.36,153.54,2693.0,153.41,153.57,153.36,153.54,2693.0
2021-10-13 10:45:00,153.54,153.77,153.54,153.62,4358.0,153.54,153.77,153.54,153.62,4358.0
2021-10-13 10:50:00,153.6,153.75,153.52,153.56,4454.0,153.6,153.75,153.52,153.56,4454.0
2021-10-13 10:55:00,153.53,153.53,153.4,153.52,8065.0,153.53,153.53,153.4,153.52,8065.0
2021-10-13 11:00:00,153.47,153.86,153.47,153.75,14086.0,153.47,153.86,153.47,153.75,14086.0
2021-10-13 11:05:00,153.77,153.89,153.75,153.8,4094.0,153.77,153.89,153.75,153.8,4094.0
2021-10-13 11:10:00,153.71,153.93,153.6,153.68,14558.0,153.71,153.93,153.6,153.68,14558.0
2021-10-13 11:15:00,153.82,154.16,153.82,154.06,6599.0,153.82,154.16,153.82,154.06,6599.0
2021-10-13 11:20:00,154.08,154.08,153.81,153.85,4197.0,154.08,154.08,153.81,153.85,4197.0
2021-10-13 11:25:00,153.85,153.99,153.59,153.88,29969.0,153.85,153.99,153.59,153.88,29969.0
2021-10-13 11:30:00,153.87,153.92,153.51,153.51,30969.0,153.87,153.92,153.51,153.51,30969.0
2021-10-13 11:35:00,153.49,153.68,153.24,153.68,20771.0,153.49,153.68,153.24,153.68,20771.0
2021-10-13 11:40:00,153.71,153.81,153.64,153.75,13812.0,153.71,153.81,153.64,153.75,13812.0
2021-10-13 11:45:00,153.8,154.23,153.76,154.08,4921.0,153.8,154.23,153.76,154.08,4921.0
2021-10-13 11:50:00,154.22,154.23,153.81,153.81,4800.0,154.22,154.23,153.81,153.81,4800.0
2021-10-13 11:55:00,153.78,153.83,153.65,153.79,5010.0,153.78,153.83,153.65,153.79,5010.0
2021-10-13 12:00:00,153.71,153.78,153.52,153.69,10160.0,153.71,153.78,153.52,153.69,10160.0
2021-10-13 12:05:00,153.7,153.78,153.63,153.78,2700.0,153.7,153.78,153.63,153.78,2700.0
2021-10-13 12:10:00,153.77,153.86,153.71,153.71,4324.0,153.77,153.86,153.71,153.71,4324.0
2021-10-13 12:15:00,153.7,153.73,153.48,153.48,2075.0,153.7,153.73,153.48,153.48,2075.0
2021-10-13 12:20:00,153.49,153.62,153.48,153.58,7480.0,153.49,153.62,153.48,153.58,7480.0
2021-10-13 12:25:00,153.62,153.77,153.62,153.74,2343.0,153.62,153.77,153.62,153.74,2343.0
2021-10-13 12:30:00,153.75,153.76,153.61,153.61,2853.0,153.75,153.76,153.61,153.61,2853.0
2021-10-13 12:35:00,153.64,153.66,153.52,153.62,5868.0,153.64,153.66,153.52,153.62,5868.0
2021-10-13 12:40:00,153.61,153.95,153.6,153.92,26101.0,153.61,153.95,153.6,153.92,26101.0
2021-10-13 12:45:00,153.96,153.96,153.55,153.69,10188.0,153.96,153.96,153.55,153.69,10188.0
2021-10-13 12:50:00,153.69,153.97,153.67,153.82,17561.0,153.69,153.97,153.67,153.82,17561.0
2021-10-13 12:55:00,153.75,154.0,153.64,153.93,16929.0,153.75,154.0,153.64,153.93,16929.0
2021-10-13 13:00:00,153.92,153.92,153.69,153.8,4226.0,153.92,153.92,153.69,153.8,4226.0
2021-10-13 13:05:00,153.78,153.91,153.77,153.88,8515.0,153.78,153.91,153.77,153.88,8515.0
2021-10-13 13:10:00,153.91,154.0,153.84,153.84,3918.0,153.91,154.0,153.84,153.84,3918.0
2021-10-13 13:15:00,153.8,153.8,153.6,153.65,2154.0,153.8,153.8,153.6,153.65,2154.0
2021-10-13 13:20:00,153.6,153.67,153.5,153.58,4528.0,153.6,153.67,153.5,153.58,4528.0
2021-10-13 13:25:00,153.64,153.8,153.59,153.8,5665.0,153.64,153.8,153.59,153.8,5665.0
2021-10-13 13:30:00,153.84,154.21,153.83,154.01,3427.0,153.84,154.21,153.83,154.01,3427.0
2021-10-13 13:35:00,154.02,154.3,154.02,154.24,1753.0,154.02,154.3,154.02,154.24,1753.0
2021-10-13 13:40:00,154.21,154.22,154.12,154.16,1683.0,154.21,154.22,154.12,154.16,1683.0
2021-10-13 13:45:00,154.13,154.18,154.02,154.02,2647.0,154.13,154.18,154.02,154.02,2647.0
2021-10-13 13:50:00,154.02,154.07,154.02,154.04,2218.0,154.02,154.07,154.02,154.04,2218.0
2021-10-13 13:55:00,154.08,154.1,153.94,153.94,2352.0,154.08,154.1,153.94,153.94,2352.0
2021-10-13 14:00:00,153.93,154.36,153.7,153.82,5973.0,153.93,154.36,153.7,153.82,5973.0
2021-10-13 14:05:00,153.78,153.93,153.46,153.93,6678.0,153.78,153.93,153.46,153.93,6678.0
2021-10-13 14:10:00,153.84,153.86,153.64,153.84,5751.0,153.84,153.86,153.64,153.84,5751.0
2021-10-13 14:15:00,153.95,153.98,153.75,153.86,3338.0,153.95,153.98,153.75,153.86,3338.0
2021-10-13 14:20:00,153.9,154.02,153.71,153.71,2557.0,153.9,154.02,153.71,153.71,2557.0
2021-10-13 14:25:00,153.69,153.79,153.49,153.5,1837.0,153.69,153.79,153.49,153.5,1837.0
2021-10-13 14:30:00,153.5,153.59,153.48,153.5,1947.0,153.5,153.59,153.48,153.5,1947.0
2021-10-13 14:35:00,153.5,153.69,153.46,153.67,4282.0,153.5,153.69,153.46,153.67,4282.0
2021-10-13 14:40:00,153.63,153.63,153.45,153.5,7867.0,153.63,153.63,153.45,153.5,7867.0
2021-10-13 14:45:00,153.5,153.53,153.43,153.53,6973.0,153.5,153.53,153.43,153.53,6973.0
2021-10-13 14:50:00,153.5,153.63,153.46,153.56,3288.0,153.5,153.63,153.46,153.56,3288.0
2021-10-13 14:55:00,153.54,153.64,153.54,153.55,2107.0,153.54,153.64,153.54,153.55,2107.0
2021-10-13 15:00:00,153.55,153.55,153.28,153.28,4012.0,153.55,153.55,153.28,153.28,4012.0
2021-10-13 15:05:00,153.25,153.49,153.25,153.49,4705.0,153.25,153.49,153.25,153.49,4705.0
2021-10-13 15:10:00,153.44,153.51,153.33,153.43,5767.0,153.44,153.51,153.33,153.43,5767.0
2021-10-13 15:15:00,153.44,153.44,153.24,153.24,4391.0,153.44,153.44,153.24,153.24,4391.0
2021-10-13 15:20:00,153.28,153.29,153.21,153.22,3912.0,153.28,153.29,153.21,153.22,3912.0
2021-10-13 15:25:00,153.24,153.3,153.21,153.3,3700.0,153.24,153.3,153.21,153.3,3700.0
2021-10-13 15:30:00,153.28,153.4,153.24,153.36,4338.0,153.28,153.4,153.24,153.36,4338.0
2021-10-13 15:35:00,153.32,153.43,153.29,153.36,4354.0,153.32,153.43,153.29,153.36,4354.0
2021-10-13 15:40:00,153.36,153.36,153.22,153.27,5700.0,153.36,153.36,153.22,153.27,5700.0
2021-10-13 15:45:00,153.24,153.61,153.21,153.61,10342.0,153.24,153.61,153.21,153.61,10342.0
2021-10-13 15:50:00,153.55,153.61,153.42,153.42,20742.0,153.55,153.61,153.42,153.42,20742.0
2021-10-13 15:55:00,153.42,153.57,153.37,153.53,53925.0,153.42,153.57,153.37,153.53,53925.0
2021-10-14 09:30:00,155.2,156.1,155.07,155.51,16642.0,155.2,156.1,155.07,155.51,16642.0
2021-10-14 09:35:00,155.84,156.35,155.44,155.87,5285.0,155.84,156.35,155.44,155.87,5285.0
2021-10-14 09:40:00,155.99,156.5,155.99,156.5,3833.0,155.99,156.5,155.99,156.5,3833.0
2021-10-14 09:45:00,156.36,156.81,156.22,156.63,3005.0,156.36,156.81,156.22,156.63,3005.0
2021-10-14 09:50:00,156.47,156.89,156.47,156.59,2301.0,156.47,156.89,156.47,156.59,2301.0
2021-10-14 09:55:00,156.65,156.65,156.35,156.59,3700.0,156.65,156.65,156.35,156.59,3700.0
2021-10-14 10:00:00,156.56,156.99,156.46,156.9,7640.0,156.56,156.99,156.46,156.9,7640.0
2021-10-14 10:05:00,156.9,157.29,156.82,157.21,7090.0,156.9,157.29,156.82,157.21,7090.0
2021-10-14 10:10:00,157.25,157.3,156.95,157.23,6318.0,157.25,157.3,156.95,157.23,6318.0
2021-10-14 10:15:00,157.21,157.36,157.08,157.08,13740.0,157.21,157.36,157.08,157.08,13740.0
2021-10-14 10:20:00,157.02,157.1,156.86,157.0,6656.0,157.02,157.1,156.86,157.0,6656.0
2021-10-14 10:25:00,157.06,157.12,156.87,156.88,5992.0,157.06,157.12,156.87,156.88,5992.0
2021-10-14 10:30:00,156.95,156.95,156.52,156.72,20150.0,156.95,156.95,156.52,156.72,20150.0
2021-10-14 10:35:00,156.76,156.9,156.76,156.9,2200.0,156.76,156.9,156.76,156.9,2200.0
2021-10-14 10:40:00,156.91,156.91,156.74,156.87,1600.0,156.91,156.91,156.74,156.87,1600.0
2021-10-14 10:45:00,156.81,157.07,156.81,156.98,6637.0,156.81,157.07,156.81,156.98,6637.0
2021-10-14 10:50:00,156.98,157.06,156.65,156.77,2313.0,156.98,157.06,156.65,156.77,2313.0
2021-10-14 10:55:00,156.77,156.78,156.45,156.51,3118.0,156.77,156.78,156.45,156.51,3118.0
2021-10-14 11:00:00,156.5,156.76,156.49,156.66,3741.0,156.5,156.76,156.49,156.66,3741.0
2021-10-14 11:05:00,156.71,156.84,156.71,156.72,1100.0,156.71,156.84,156.71,156.72,1100.0
2021-10-14 11:10:00,156.7,156.92,156.65,156.92,2917.0,156.7,156.92,156.65,156.92,2917.0
2021-10-14 11:15:00,156.88,157.17,156.8,157.13,6417.0,156.88,157.17,156.8,157.13,6417.0
2021-10-14 11:20:00,157.19,157.25,157.09,157.11,3744.0,157.19,157.25,157.09,157.11,3744.0
2021-10-14 11:25:00,157.02,157.17,156.98,157.08,4827.0,157.02,157.17,156.98,157.08,4827.0
2021-10-14 11:30:00,157.05,157.06,156.92,156.95,3314.0,157.05,157.06,156.92,156.95,3314.0
2021-10-14 11:35:00,156.92,157.06,156.91,157.02,1900.0,156.92,157.06,156.91,157.02,1900.0
2021-10-14 11:40:00,157.09,157.21,157.05,157.09,3897.0,157.09,157.21,157.05,157.09,3897.0
2021-10-14 11:45:00,157.14,157.34,157.14,157.28,2640.0,157.14,157.34,157.14,157.28,2640.0
2021-10-14 11:50:00,157.31,157.31,157.2,157.31,3307.0,157.31,157.31,157.2,157.31,3307.0
2021-10-14 11:55:00,157.44,157.62,157.36,157.62,3600.0,157.44,157.62,157.36,157.62,3600.0
2021-10-14 12:00:00,157.55,157.61,157.42,157.55,6199.0,157.55,157.61,157.42,157.55,6199.0
2021-10-14 12:05:00,157.59,157.64,157.54,157.64,3613.0,157.59,157.64,157.54,157.64,3613.0
2021-10-14 12:10:00,157.7,157.7,157.53,157.65,5016.0,157.7,157.7,157.53,157.65,5016.0
2021-10-14 12:15:00,157.65,157.87,157.59,157.77,5595.0,157.65,157.87,157.59,157.77,5595.0
2021-10-14 12:20:00,157.72,157.76,157.65,157.66,2407.0,157.72,157.76,157.65,157.66,2407.0
2021-10-14 12:25:00,157.65,157.65,157.54,157.65,2500.0,157.65,157.65,157.54,157.65,2500.0
2021-10-14 12:30:00,157.65,157.72,157.51,157.57,6743.0,157.65,157.72,157.51,157.57,6743.0
2021-10-14 12:35:00,157.56,157.72,157.53,157.61,10670.0,157.56,157.72,157.53,157.61,10670.0
2021-10-14 12:40:00,157.62,157.71,157.6,157.69,3416.0,157.62,157.71,157.6,157.69,3416.0
2021-10-14 12:45:00,157.7,157.86,157.67,157.84,4625.0,157.7,157.86,157.67,157.84,4625.0
2021-10-14 12:50:00,157.83,157.83,157.65,157.67,3416.0,157.83,157.83,157.65,157.67,3416.0
2021-10-14 12:55:00,157.64,157.71,157.61,157.71,3174.0,157.64,157.71,157.61,157.71,3174.0
2021-10-14 13:00:00,157.65,157.68,157.46,157.46,2494.0,157.65,157.68,157.46,157.46,2494.0
2021-10-14 13:05:00,157.49,157.5,157.18,157.22,2707.0,157.49,157.5,157.18,157.22,2707.0
2021-10-14 13:10:00,157.22,157.3,157.17,157.3,6792.0,157.22,157.3,157.17,157.3,6792.0
2021-10-14 13:15:00,157.27,157.3,157.17,157.22,11078.0,157.27,157.3,157.17,157.22,11078.0
2021-10-14 13:20:00,157.17,157.2,157.12,157.2,2634.0,157.17,157.2,157.12,157.2,2634.0
2021-10-14 13:25:00,157.18,157.25,157.12,157.12,2041.0,157.18,157.25,157.12,157.12,2041.0
2021-10-14 13:30:00,157.19,157.26,157.19,157.22,4656.0,157.19,157.26,157.19,157.22,4656.0
2021-10-14 13:35:00,157.18,157.27,157.14,157.24,3284.0,157.18,157.27,157.14,157.24,3284.0
2021-10-14 13:40:00,157.26,157.33,157.16,157.17,3513.0,157.26,157.33,157.16,157.17,3513.0
2021-10-14 13:45:00,157.2,157.25,157.2,157.24,3725.0,157.2,157.25,157.2,157.24,3725.0
2021-10-14 13:50:00,157.29,157.32,157.17,157.22,5413.0,157.29,157.32,157.17,157.22,5413.0
2021-10-14 13:55:00,157.17,157.22,157.16,157.18,5199.0,157.17,157.22,157.16,157.18,5199.0
2021-10-14 14:00:00,157.18,157.22,157.14,157.19,4950.0,157.18,157.22,157.14,157.19,4950.0
2021-10-14 14:05:00,157.16,157.16,157.01,157.12,4113.0,157.16,157.16,157.01,157.12,4113.0
2021-10-14 14:10:00,157.1,157.19,157.1,157.16,2361.0,157.1,157.19,157.1,157.16,2361.0
2021-10-14 14:15:00,157.12,157.28,157.1,157.26,3592.0,157.12,157.28,157.1,157.26,3592.0
2021-10-14 14:20:00,157.28,157.34,157.23,157.33,5113.0,157.28,157.34,157.23,157.33,5113.0
2021-10-14 14:25:00,157.32,157.34,157.23,157.27,6159.0,157.32,157.34,157.23,157.27,6159.0
2021-10-14 14:30:00,157.25,157.25,157.12,157.18,3064.0,157.25,157.25,157.12,157.18,3064.0
2021-10-14 14:35:00,157.16,157.28,157.13,157.26,3683.0,157.16,157.28,157.13,157.26,3683.0
2021-10-14 14:40:00,157.25,157.27,157.07,157.09,2819.0,157.25,157.27,157.07,157.09,2819.0
2021-10-14 14:45:00,157.11,157.12,157.06,157.11,2256.0,157.11,157.12,157.06,157.11,2256.0
2021-10-14 14:50:00,157.11,157.16,157.08,157.16,2720.0,157.11,157.16,157.08,157.16,2720.0
2021-10-14 14:55:00,157.14,157.27,157.14,157.26,5786.0,157.14,157.27,157.14,157.26,5786.0
2021-10-14 15:00:00,157.23,157.26,157.13,157.22,3675.0,157.23,157.26,157.13,157.22,3675.0
2021-10-14 15:05:00,157.26,157.37,157.23,157.23,5155.0,157.26,157.37,157.23,157.23,5155.0
2021-10-14 15:10:00,157.22,157.3,157.19,157.26,3482.0,157.22,157.3,157.19,157.26,3482.0
2021-10-14 15:15:00,157.25,157.39,157.23,157.38,5915.0,157.25,157.39,157.23,157.38,5915.0
2021-10-14 15:20:00,157.33,157.37,157.22,157.24,4209.0,157.33,157.37,157.22,157.24,4209.0
2021-10-14 15:25:00,157.22,157.33,157.21,157.29,4798.0,157.22,157.33,157.21,157.29,4798.0
2021-10-14 15:30:00,157.29,157.37,157.26,157.37,5423.0,157.29,157.37,157.26,157.37,5423.0
2021-10-14 15:35:00,157.37,157.37,157.28,157.3,9685.0,157.37,157.37,157.28,157.3,9685.0
2021-10-14 15:40:00,157.3,157.3,157.11,157.28,6202.0,157.3,157.3,157.11,157.28,6202.0
2021-10-14 15:45:00,157.25,157.37,157.18,157.37,8200.0,157.25,157.37,157.18,157.37,8200.0
2021-10-14 15:50:00,157.36,157.57,157.27,157.51,12644.0,157.36,157.57,157.27,157.51,12644.0
2021-10-14 15:55:00,157.47,157.47,157.14,157.33,38985.0,157.47,157.47,157.14,157.33,38985.0
2021-10-15 09:30:00,157.86,157.86,157.27,157.46,62383.0,157.86,157.86,157.27,157.46,62383.0
2021-10-15 09:35:00,157.09,157.95,157.09,157.67,2036.0,157.09,157.95,157.09,157.67,2036.0
2021-10-15 09:40:00,157.6,157.68,157.12,157.52,4214.0,157.6,157.68,157.12,157.52,4214.0
2021-10-15 09:45:00,157.36,157.36,157.02,157.04,2128.0,157.36,157.36,157.02,157.04,2128.0
2021-10-15 09:50:00,157.09,157.28,157.06,157.08,2700.0,157.09,157.28,157.06,157.08,2700.0
2021-10-15 09:55:00,157.11,157.34,157.0,157.12,3121.0,157.11,157.34,157.0,157.12,3121.0
2021-10-15 10:00:00,157.11,157.11,156.63,156.89,9439.0,157.11,157.11,156.63,156.89,9439.0
2021-10-15 10:05:00,156.75,157.17,156.7,157.05,5650.0,156.75,157.17,156.7,157.05,5650.0
2021-10-15 10:10:00,156.96,157.07,156.81,156.87,4050.0,156.96,157.07,156.81,156.87,4050.0
2021-10-15 10:15:00,156.83,156.84,156.47,156.74,4699.0,156.83,156.84,156.47,156.74,4699.0
2021-10-15 10:20:00,156.68,156.76,156.6,156.72,5809.0,156.68,156.76,156.6,156.72,5809.0
2021-10-15 10:25:00,156.79,156.79,156.21,156.21,4348.0,156.79,156.79,156.21,156.21,4348.0
2021-10-15 10:30:00,156.2,156.49,156.17,156.22,3385.0,156.2,156.49,156.17,156.22,3385.0
2021-10-15 10:35:00,156.15,156.4,156.15,156.39,5868.0,156.15,156.4,156.15,156.39,5868.0
2021-10-15 10:40:00,156.39,156.5,156.32,156.5,3223.0,156.39,156.5,156.32,156.5,3223.0
2021-10-15 10:45:00,156.5,156.54,156.36,156.36,1792.0,156.5,156.54,156.36,156.36,1792.0
2021-10-15 10:50:00,156.39,156.53,156.39,156.47,2646.0,156.39,156.53,156.39,156.47,2646.0
2021-10-15 10:55:00,156.47,156.57,156.41,156.57,6555.0,156.47,156.57,156.41,156.57,6555.0
2021-10-15 11:00:00,156.56,156.64,156.35,156.35,5596.0,156.56,156.64,156.35,156.35,5596.0
2021-10-15 11:05:00,156.28,156.39,156.27,156.32,10004.0,156.28,156.39,156.27,156.32,10004.0
2021-10-15 11:10:00,156.33,156.41,156.28,156.4,4057.0,156.33,156.41,156.28,156.4,4057.0
2021-10-15 11:15:00,156.33,156.33,156.11,156.23,4158.0,156.33,156.33,156.11,156.23,4158.0
2021-10-15 11:20:00,156.25,156.31,156.07,156.21,2203.0,156.25,156.31,156.07,156.21,2203.0
2021-10-15 11:25:00,156.26,156.26,156.15,156.17,1008.0,156.26,156.26,156.15,156.17,1008.0
2021-10-15 11:30:00,156.18,156.18,156.12,156.12,1600.0,156.18,156.18,156.12,156.12,1600.0
2021-10-15 11:35:00,156.07,156.07,155.59,155.59,5898.0,156.07,156.07,155.59,155.59,5898.0
2021-10-15 11:40:00,155.63,155.65,155.51,155.51,2036.0,155.63,155.65,155.51,155.51,2036.0
2021-10-15 11:45:00,155.5,155.61,155.46,155.5,6403.0,155.5,155.61,155.46,155.5,6403.0
2021-10-15 11:50:00,155.47,155.47,155.34,155.38,5111.0,155.47,155.47,155.34,155.38,5111.0
2021-10-15 11:55:00,155.43,155.43,155.19,155.2,3934.0,155.43,155.43,155.19,155.2,3934.0
2021-10-15 12:00:00,155.2,155.61,155.19,155.61,4485.0,155.2,155.61,155.19,155.61,4485.0
2021-10-15 12:05:00,155.55,155.57,155.47,155.51,7710.0,155.55,155.57,155.47,155.51,7710.0
2021-10-15 12:10:00,155.55,155.82,155.55,155.81,1935.0,155.55,155.82,155.55,155.81,1935.0
2021-10-15 12:15:00,155.83,155.86,155.83,155.86,2601.0,155.83,155.86,155.83,155.86,2601.0
2021-10-15 12:20:00,155.85,155.9,155.81,155.85,2283.0,155.85,155.9,155.81,155.85,2283.0
2021-10-15 12:25:00,155.82,155.95,155.82,155.93,750.0,155.82,155.95,155.82,155.93,750.0
2021-10-15 12:30:00,156.01,156.05,155.91,155.92,4146.0,156.01,156.05,155.91,155.92,4146.0
2021-10-15 12:35:00,155.91,155.95,155.91,155.93,835.0,155.91,155.95,155.91,155.93,835.0
2021-10-15 12:40:00,156.01,156.04,155.97,156.04,2415.0,156.01,156.04,155.97,156.04,2415.0
2021-10-15 12:45:00,156.05,156.05,155.95,155.95,1809.0,156.05,156.05,155.95,155.95,1809.0
2021-10-15 12:50:00,155.99,155.99,155.92,155.96,5288.0,155.99,155.99,155.92,155.96,5288.0
2021-10-15 12:55:00,155.94,155.95,155.87,155.91,4430.0,155.94,155.95,155.87,155.91,4430.0
2021-10-15 13:00:00,155.85,155.85,155.61,155.64,2009.0,155.85,155.85,155.61,155.64,2009.0
2021-10-15 13:05:00,155.66,155.75,155.66,155.71,2400.0,155.66,155.75,155.66,155.71,2400.0
2021-10-15 13:10:00,155.72,155.74,155.65,155.71,2552.0,155.72,155.74,155.65,155.71,2552.0
2021-10-15 13:15:00,155.59,155.61,155.52,155.61,802.0,155.59,155.61,155.52,155.61,802.0
2021-10-15 13:20:00,155.66,155.7,155.62,155.7,3895.0,155.66,155.7,155.62,155.7,3895.0
2021-10-15 13:25:00,155.7,155.74,155.68,155.68,1669.0,155.7,155.74,155.68,155.68,1669.0
2021-10-15 13:30:00,155.69,155.9,155.69,155.86,2512.0,155.69,155.9,155.69,155.86,2512.0
2021-10-15 13:35:00,155.85,155.93,155.82,155.93,3333.0,155.85,155.93,155.82,155.93,3333.0
2021-10-15 13:40:00,155.92,155.95,155.86,155.92,5064.0,155.92,155.95,155.86,155.92,5064.0
2021-10-15 13:45:00,155.93,156.0,155.93,156.0,2295.0,155.93,156.0,155.93,156.0,2295.0
2021-10-15 13:50:00,155.94,155.97,155.85,155.86,1400.0,155.94,155.97,155.85,155.86,1400.0
2021-10-15 13:55:00,155.88,155.94,155.88,155.9,1087.0,155.88,155.94,155.88,155.9,1087.0
2021-10-15 14:00:00,155.91,155.95,155.9,155.95,2171.0,155.91,155.95,155.9,155.95,2171.0
2021-10-15 14:05:00,155.93,155.95,155.87,155.95,2053.0,155.93,155.95,155.87,155.95,2053.0
2021-10-15 14:10:00,155.95,156.0,155.86,155.93,3015.0,155.95,156.0,155.86,155.93,3015.0
2021-10-15 14:15:00,155.95,156.05,155.93,156.03,2315.0,155.95,156.05,155.93,156.03,2315.0
2021-10-15 14:20:00,156.01,156.04,155.98,156.03,2355.0,156.01,156.04,155.98,156.03,2355.0
2021-10-15 14:25:00,156.08,156.19,156.08,156.17,1901.0,156.08,156.19,156.08,156.17,1901.0
2021-10-15 14:30:00,156.17,156.17,156.1,156.14,2100.0,156.17,156.17,156.1,156.14,2100.0
2021-10-15 14:35:00,156.18,156.26,156.16,156.23,22491.0,156.18,156.26,156.16,156.23,22491.0
2021-10-15 14:40:00,156.24,156.26,156.19,156.22,2800.0,156.24,156.26,156.19,156.22,2800.0
2021-10-15 14:45:00,156.2,156.22,156.17,156.19,2869.0,156.2,156.22,156.17,156.19,2869.0
2021-10-15 14:50:00,156.19,156.33,156.19,156.33,2817.0,156.19,156.33,156.19,156.33,2817.0
2021-10-15 14:55:00,156.4,156.48,156.4,156.44,1593.0,156.4,156.48,156.4,156.44,1593.0
2021-10-15 15:00:00,156.44,156.47,156.29,156.3,2456.0,156.44,156.47,156.29,156.3,2456.0
2021-10-15 15:05:00,156.29,156.33,156.2,156.2,2895.0,156.29,156.33,156.2,156.2,2895.0
2021-10-15 15:10:00,156.2,156.23,156.14,156.14,3410.0,156.2,156.23,156.14,156.14,3410.0
2021-10-15 15:15:00,156.17,156.24,156.14,156.14,3453.0,156.17,156.24,156.14,156.14,3453.0
2021-10-15 15:20:00,156.07,156.12,156.04,156.11,2745.0,156.07,156.12,156.04,156.11,2745.0
2021-10-15 15:25:00,156.11,156.24,156.11,156.2,2790.0,156.11,156.24,156.11,156.2,2790.0
2021-10-15 15:30:00,156.17,156.3,156.16,156.28,9082.0,156.17,156.3,156.16,156.28,9082.0
2021-10-15 15:35:00,156.22,156.25,156.17,156.21,3856.0,156.22,156.25,156.17,156.21,3856.0
2021-10-15 15:40:00,156.2,156.2,156.09,156.14,5517.0,156.2,156.2,156.09,156.14,5517.0
2021-10-15 15:45:00,156.08,156.11,155.87,155.87,5318.0,156.08,156.11,155.87,155.87,5318.0
2021-10-15 15:50:00,155.84,155.94,155.7,155.79,27310.0,155.84,155.94,155.7,155.79,27310.0
2021-10-15 15:55:00,155.8,155.87,155.57,155.7,87222.0,155.8,155.87,155.57,155.7,87222.0
2021-10-18 09:30:00,155.07,155.42,154.51,154.59,15674.0,155.07,155.42,154.51,154.59,15674.0
2021-10-18 09:35:00,154.53,155.1,154.46,154.98,4905.0,154.53,155.1,154.46,154.98,4905.0
2021-10-18 09:40:00,155.26,155.67,154.99,155.58,4500.0,155.26,155.67,154.99,155.58,4500.0
2021-10-18 09:45:00,155.7,155.9,155.35,155.75,5091.0,155.7,155.9,155.35,155.75,5091.0
2021-10-18 09:50:00,155.91,156.07,155.63,155.7,2451.0,155.91,156.07,155.63,155.7,2451.0
2021-10-18 09:55:00,155.7,155.99,155.68,155.85,5411.0,155.7,155.99,155.68,155.85,5411.0
2021-10-18 10:00:00,155.89,155.89,155.5,155.81,2835.0,155.89,155.89,155.5,155.81,2835.0
2021-10-18 10:05:00,155.85,156.24,155.85,156.08,4236.0,155.85,156.24,155.85,156.08,4236.0
2021-10-18 10:10:00,156.03,156.26,155.93,156.05,2302.0,156.03,156.26,155.93,156.05,2302.0
2021-10-18 10:15:00,156.11,156.2,156.08,156.2,1346.0,156.11,156.2,156.08,156.2,1346.0
2021-10-18 10:20:00,156.11,156.15,155.93,155.97,2416.0,156.11,156.15,155.93,155.97,2416.0
2021-10-18 10:25:00,156.03,156.07,155.78,155.78,2799.0,156.03,156.07,155.78,155.78,2799.0
2021-10-18 10:30:00,155.78,155.86,155.5,155.5,5252.0,155.78,155.86,155.5,155.5,5252.0
2021-10-18 10:35:00,155.47,155.53,155.38,155.38,2240.0,155.47,155.53,155.38,155.38,2240.0
2021-10-18 10:40:00,155.63,155.66,155.44,155.53,1714.0,155.63,155.66,155.44,155.53,1714.0
2021-10-18 10:45:00,155.61,155.8,155.59,155.77,1922.0,155.61,155.8,155.59,155.77,1922.0
2021-10-18 10:50:00,155.91,156.13,155.85,156.1,3248.0,155.91,156.13,155.85,156.1,3248.0
2021-10-18 10:55:00,156.24,156.24,156.09,156.23,1994.0,156.24,156.24,156.09,156.23,1994.0
2021-10-18 11:00:00,156.2,156.43,156.2,156.33,4207.0,156.2,156.43,156.2,156.33,4207.0
2021-10-18 11:05:00,156.31,156.5,156.26,156.47,2690.0,156.31,156.5,156.26,156.47,2690.0
2021-10-18 11:10:00,156.41,156.47,156.35,156.35,2478.0,156.41,156.47,156.35,156.35,2478.0
2021-10-18 11:15:00,156.34,156.36,156.16,156.2,2201.0,156.34,156.36,156.16,156.2,2201.0
2021-10-18 11:20:00,156.19,156.38,156.19,156.38,1400.0,156.19,156.38,156.19,156.38,1400.0
2021-10-18 11:25:00,156.34,156.4,156.31,156.31,1375.0,156.34,156.4,156.31,156.31,1375.0
2021-10-18 11:30:00,156.32,156.56,156.32,156.56,1601.0,156.32,156.56,156.32,156.56,1601.0
2021-10-18 11:35:00,156.61,156.7,156.5,156.52,3124.0,156.61,156.7,156.5,156.52,3124.0
2021-10-18 11:40:00,156.49,156.57,156.49,156.56,500.0,156.49,156.57,156.49,156.56,500.0
2021-10-18 11:45:00,156.55,156.73,156.48,156.73,1930.0,156.55,156.73,156.48,156.73,1930.0
2021-10-18 11:50:00,156.66,156.79,156.63,156.79,1962.0,156.66,156.79,156.63,156.79,1962.0
2021-10-18 11:55:00,156.8,156.8,156.65,156.67,1650.0,156.8,156.8,156.65,156.67,1650.0
2021-10-18 12:00:00,156.66,156.66,156.54,156.54,1301.0,156.66,156.66,156.54,156.54,1301.0
2021-10-18 12:05:00,156.59,156.71,156.58,156.64,2902.0,156.59,156.71,156.58,156.64,2902.0
2021-10-18 12:10:00,156.63,156.7,156.57,156.66,3359.0,156.63,156.7,156.57,156.66,3359.0
2021-10-18 12:15:00,156.61,156.66,156.59,156.65,2595.0,156.61,156.66,156.59,156.65,2595.0
2021-10-18 12:20:00,156.63,156.63,156.34,156.34,1800.0,156.63,156.63,156.34,156.34,1800.0
2021-10-18 12:25:00,156.38,156.44,156.3,156.44,1631.0,156.38,156.44,156.3,156.44,1631.0
2021-10-18 12:30:00,156.44,156.59,156.41,156.59,1564.0,156.44,156.59,156.41,156.59,1564.0
2021-10-18 12:35:00,156.74,156.78,156.66,156.78,1570.0,156.74,156.78,156.66,156.78,1570.0
2021-10-18 12:40:00,156.78,156.78,156.55,156.72,7000.0,156.78,156.78,156.55,156.72,7000.0
2021-10-18 12:45:00,156.7,156.7,156.52,156.56,1300.0,156.7,156.7,156.52,156.56,1300.0
2021-10-18 12:50:00,156.58,156.63,156.52,156.6,5923.0,156.58,156.63,156.52,156.6,5923.0
2021-10-18 12:55:00,156.59,156.71,156.58,156.67,5454.0,156.59,156.71,156.58,156.67,5454.0
2021-10-18 13:00:00,156.68,156.71,156.54,156.64,2807.0,156.68,156.71,156.54,156.64,2807.0
2021-10-18 13:05:00,156.68,156.68,156.61,156.62,1400.0,156.68,156.68,156.61,156.62,1400.0
2021-10-18 13:10:00,156.72,156.77,156.64,156.66,5300.0,156.72,156.77,156.64,156.66,5300.0
2021-10-18 13:15:00,156.66,156.7,156.61,156.67,2418.0,156.66,156.7,156.61,156.67,2418.0
2021-10-18 13:20:00,156.64,156.64,156.5,156.52,3899.0,156.64,156.64,156.5,156.52,3899.0
2021-10-18 13:25:00,156.51,156.57,156.47,156.53,2204.0,156.51,156.57,156.47,156.53,2204.0
2021-10-18 13:30:00,156.55,156.67,156.54,156.59,2397.0,156.55,156.67,156.54,156.59,2397.0
2021-10-18 13:35:00,156.58,156.65,156.51,156.61,6018.0,156.58,156.65,156.51,156.61,6018.0
2021-10-18 13:40:00,156.6,156.6,156.52,156.58,7000.0,156.6,156.6,156.52,156.58,7000.0
2021-10-18 13:45:00,156.68,156.68,156.57,156.63,13929.0,156.68,156.68,156.57,156.63,13929.0
2021-10-18 13:50:00,156.68,156.72,156.59,156.63,5195.0,156.68,156.72,156.59,156.63,5195.0
2021-10-18 13:55:00,156.58,156.62,156.44,156.53,5669.0,156.58,156.62,156.44,156.53,5669.0
2021-10-18 14:00:00,156.57,156.63,156.54,156.62,8241.0,156.57,156.63,156.54,156.62,8241.0
2021-10-18 14:05:00,156.65,156.75,156.59,156.63,2941.0,156.65,156.75,156.59,156.63,2941.0
2021-10-18 14:10:00,156.64,156.74,156.62,156.7,3742.0,156.64,156.74,156.62,156.7,3742.0
2021-10-18 14:15:00,156.68,156.79,156.68,156.75,5725.0,156.68,156.79,156.68,156.75,5725.0
2021-10-18 14:20:00,156.75,156.87,156.75,156.87,3100.0,156.75,156.87,156.75,156.87,3100.0
2021-10-18 14:25:00,156.86,156.88,156.72,156.87,6300.0,156.86,156.88,156.72,156.87,6300.0
2021-10-18 14:30:00,156.9,157.0,156.84,156.97,5251.0,156.9,157.0,156.84,156.97,5251.0
2021-10-18 14:35:00,156.96,157.03,156.94,157.03,3566.0,156.96,157.03,156.94,157.03,3566.0
2021-10-18 14:40:00,157.0,157.08,156.92,156.92,5586.0,157.0,157.08,156.92,156.92,5586.0
2021-10-18 14:45:00,156.91,157.03,156.85,157.01,4500.0,156.91,157.03,156.85,157.01,4500.0
2021-10-18 14:50:00,157.03,157.14,157.01,157.05,3112.0,157.03,157.14,157.01,157.05,3112.0
2021-10-18 14:55:00,157.07,157.09,156.99,157.01,3500.0,157.07,157.09,156.99,157.01,3500.0
2021-10-18 15:00:00,157.01,157.03,156.94,156.96,5338.0,157.01,157.03,156.94,156.96,5338.0
2021-10-18 15:05:00,156.99,157.13,156.99,157.13,1800.0,156.99,157.13,156.99,157.13,1800.0
2021-10-18 15:10:00,157.13,157.29,157.13,157.29,4825.0,157.13,157.29,157.13,157.29,4825.0
2021-10-18 15:15:00,157.3,157.45,157.3,157.45,3273.0,157.3,157.45,157.3,157.45,3273.0
2021-10-18 15:20:00,157.47,157.62,157.47,157.55,3930.0,157.47,157.62,157.47,157.55,3930.0
2021-10-18 15:25:00,157.61,157.61,157.47,157.57,3644.0,157.61,157.61,157.47,157.57,3644.0
2021-10-18 15:30:00,157.55,157.69,157.55,157.61,5027.0,157.55,157.69,157.55,157.61,5027.0
2021-10-18 15:35:00,157.58,157.66,157.52,157.61,5299.0,157.58,157.66,157.52,157.61,5299.0
2021-10-18 15:40:00,157.62,157.73,157.57,157.57,5339.0,157.62,157.73,157.57,157.57,5339.0
2021-10-18 15:45:00,157.58,157.72,157.48,157.52,9736.0,157.58,157.72,157.48,157.52,9736.0
2021-10-18 15:50:00,157.54,157.69,157.39,157.55,20819.0,157.54,157.69,157.39,157.55,20819.0
2021-10-18 15:55:00,157.53,157.6,157.41,157.49,58526.0,157.53,157.6,157.41,157.49,58526.0
2021-10-19 09:30:00,158.19,158.91,157.65,158.03,18162.0,158.19,158.91,157.65,158.03,18162.0
2021-10-19 09:35:00,158.05,158.37,157.8,158.22,4759.0,158.05,158.37,157.8,158.22,4759.0
2021-10-19 09:40:00,158.51,158.64,157.82,157.82,4247.0,158.51,158.64,157.82,157.82,4247.0
2021-10-19 09:45:00,157.82,158.23,157.82,158.21,5953.0,157.82,158.23,157.82,158.21,5953.0
2021-10-19 09:50:00,158.1,158.35,157.89,158.01,7385.0,158.1,158.35,157.89,158.01,7385.0
2021-10-19 09:55:00,158.04,158.04,157.56,157.83,6661.0,158.04,158.04,157.56,157.83,6661.0
2021-10-19 10:00:00,157.88,157.9,157.62,157.82,7889.0,157.88,157.9,157.62,157.82,7889.0
2021-10-19 10:05:00,157.91,157.92,157.72,157.75,5139.0,157.91,157.92,157.72,157.75,5139.0
2021-10-19 10:10:00,157.75,158.09,157.68,158.08,10352.0,157.75,158.09,157.68,158.08,10352.0
2021-10-19 10:15:00,158.08,158.31,157.72,157.9,6111.0,158.08,158.31,157.72,157.9,6111.0
2021-10-19 10:20:00,157.9,158.03,157.88,157.93,2444.0,157.9,158.03,157.88,157.93,2444.0
2021-10-19 10:25:00,157.92,158.03,157.78,157.88,5375.0,157.92,158.03,157.78,157.88,5375.0
2021-10-19 10:30:00,157.88,157.89,157.49,157.56,5522.0,157.88,157.89,157.49,157.56,5522.0
2021-10-19 10:35:00,157.55,157.75,157.51,157.55,4714.0,157.55,157.75,157.51,157.55,4714.0
2021-10-19 10:40:00,157.57,157.61,157.41,157.5,4869.0,157.57,157.61,157.41,157.5,4869.0
2021-10-19 10:45:00,157.48,157.64,157.42,157.64,4315.0,157.48,157.64,157.42,157.64,4315.0
2021-10-19 10:50:00,157.73,157.9,157.68,157.81,3400.0,157.73,157.9,157.68,157.81,3400.0
2021-10-19 10:55:00,157.92,158.2,157.91,158.19,4063.0,157.92,158.2,157.91,158.19,4063.0
2021-10-19 11:00:00,158.19,158.33,158.12,158.32,5730.0,158.19,158.33,158.12,158.32,5730.0
2021-10-19 11:05:00,158.36,158.65,158.31,158.65,3000.0,158.36,158.65,158.31,158.65,3000.0
2021-10-19 11:10:00,158.64,158.7,158.51,158.59,5382.0,158.64,158.7,158.51,158.59,5382.0
2021-10-19 11:15:00,158.58,158.76,158.56,158.76,4667.0,158.58,158.76,158.56,158.76,4667.0
2021-10-19 11:20:00,158.73,158.87,158.73,158.79,4087.0,158.73,158.87,158.73,158.79,4087.0
2021-10-19 11:25:00,158.81,158.91,158.81,158.91,2230.0,158.81,158.91,158.81,158.91,2230.0
2021-10-19 11:30:00,159.0,159.06,158.81,158.84,6545.0,159.0,159.06,158.81,158.84,6545.0
2021-10-19 11:35:00,158.82,158.9,158.7,158.76,3368.0,158.82,158.9,158.7,158.76,3368.0
2021-10-19 11:40:00,158.76,158.97,158.71,158.92,4955.0,158.76,158.97,158.71,158.92,4955.0
2021-10-19 11:45:00,158.87,159.0,158.77,158.77,3567.0,158.87,159.0,158.77,158.77,3567.0
2021-10-19 11:50:00,158.77,158.86,158.67,158.78,3074.0,158.77,158.86,158.67,158.78,3074.0
2021-10-19 11:55:00,158.86,158.96,158.69,158.69,9622.0,158.86,158.96,158.69,158.69,9622.0
2021-10-19 12:00:00,158.74,158.74,158.5,158.5,3250.0,158.74,158.74,158.5,158.5,3250.0
2021-10-19 12:05:00,158.5,158.52,158.49,158.52,2478.0,158.5,158.52,158.49,158.52,2478.0
2021-10-19 12:10:00,158.53,158.58,158.49,158.58,1900.0,158.53,158.58,158.49,158.58,1900.0
2021-10-19 12:15:00,158.65,158.8,158.63,158.78,2230.0,158.65,158.8,158.63,158.78,2230.0
2021-10-19 12:20:00,158.76,158.98,158.76,158.92,2325.0,158.76,158.98,158.76,158.92,2325.0
2021-10-19 12:25:00,158.92,158.92,158.71,158.71,2300.0,158.92,158.92,158.71,158.71,2300.0
2021-10-19 12:30:00,158.72,158.83,158.72,158.79,1916.0,158.72,158.83,158.72,158.79,1916.0
2021-10-19 12:35:00,158.79,158.79,158.52,158.57,3800.0,158.79,158.79,158.52,158.57,3800.0
2021-10-19 12:40:00,158.58,158.74,158.58,158.74,2629.0,158.58,158.74,158.58,158.74,2629.0
2021-10-19 12:45:00,158.68,158.75,158.68,158.68,2512.0,158.68,158.75,158.68,158.68,2512.0
2021-10-19 12:50:00,158.71,158.71,158.5,158.55,4320.0,158.71,158.71,158.5,158.55,4320.0
2021-10-19 12:55:00,158.55,158.71,158.54,158.65,2560.0,158.55,158.71,158.54,158.65,2560.0
2021-10-19 13:00:00,158.69,158.78,158.65,158.76,3937.0,158.69,158.78,158.65,158.76,3937.0
2021-10-19 13:05:00,158.74,158.82,158.7,158.72,5859.0,158.74,158.82,158.7,158.72,5859.0
2021-10-19 13:10:00,158.72,158.78,158.64,158.72,3249.0,158.72,158.78,158.64,158.72,3249.0
2021-10-19 13:15:00,158.72,158.72,158.57,158.63,4403.0,158.72,158.72,158.57,158.63,4403.0
2021-10-19 13:20:00,158.63,158.73,158.62,158.72,3012.0,158.63,158.73,158.62,158.72,3012.0
2021-10-19 13:25:00,158.7,158.7,158.5,158.5,4826.0,158.7,158.7,158.5,158.5,4826.0
2021-10-19 13:30:00,158.51,158.65,158.51,158.57,3724.0,158.51,158.65,158.51,158.57,3724.0
2021-10-19 13:35:00,158.58,158.58,158.51,158.54,3162.0,158.58,158.58,158.51,158.54,3162.0
2021-10-19 13:40:00,158.56,158.58,158.49,158.5,3351.0,158.56,158.58,158.49,158.5,3351.0
2021-10-19 13:45:00,158.5,158.62,158.5,158.61,2927.0,158.5,158.62,158.5,158.61,2927.0
2021-10-19 13:50:00,158.64,158.7,158.62,158.68,1938.0,158.64,158.7,158.62,158.68,1938.0
2021-10-19 13:55:00,158.7,158.74,158.65,158.68,3798.0,158.7,158.74,158.65,158.68,3798.0
2021-10-19 14:00:00,158.7,158.8,158.69,158.76,3963.0,158.7,158.8,158.69,158.76,3963.0
2021-10-19 14:05:00,158.83,158.84,158.79,158.79,2990.0,158.83,158.84,158.79,158.79,2990.0
2021-10-19 14:10:00,158.82,159.01,158.81,158.95,4009.0,158.82,159.01,158.81,158.95,4009.0
2021-10-19 14:15:00,158.95,159.09,158.93,159.05,2100.0,158.95,159.09,158.93,159.05,2100.0
2021-10-19 14:20:00,159.06,159.08,158.95,158.95,2122.0,159.06,159.08,158.95,158.95,2122.0
2021-10-19 14:25:00,158.94,158.94,158.8,158.8,2446.0,158.94,158.94,158.8,158.8,2446.0
2021-10-19 14:30:00,158.74,158.76,158.49,158.62,5619.0,158.74,158.76,158.49,158.62,5619.0
2021-10-19 14:35:00,158.66,158.7,158.51,158.54,2758.0,158.66,158.7,158.51,158.54,2758.0
2021-10-19 14:40:00,158.59,158.67,158.55,158.67,2703.0,158.59,158.67,158.55,158.67,2703.0
2021-10-19 14:45:00,158.64,158.64,158.51,158.51,4300.0,158.64,158.64,158.51,158.51,4300.0
2021-10-19 14:50:00,158.49,158.51,158.38,158.44,2571.0,158.49,158.51,158.38,158.44,2571.0
2021-10-19 14:55:00,158.47,158.53,158.45,158.48,902.0,158.47,158.53,158.45,158.48,902.0
2021-10-19 15:00:00,158.51,158.67,158.51,158.67,2523.0,158.51,158.67,158.51,158.67,2523.0
2021-10-19 15:05:00,158.69,158.76,158.68,158.74,1861.0,158.69,158.76,158.68,158.74,1861.0
2021-10-19 15:10:00,158.79,158.93,158.79,158.93,1997.0,158.79,158.93,158.79,158.93,1997.0
2021-10-19 15:15:00,158.97,159.11,158.92,159.1,4545.0,158.97,159.11,158.92,159.1,4545.0
2021-10-19 15:20:00,159.12,159.18,159.03,159.09,6383.0,159.12,159.18,159.03,159.09,6383.0
2021-10-19 15:25:00,159.07,159.18,159.07,159.15,3106.0,159.07,159.18,159.07,159.15,3106.0
2021-10-19 15:30:00,159.15,159.16,159.05,159.09,5377.0,159.15,159.16,159.05,159.09,5377.0
2021-10-19 15:35:00,159.11,159.28,159.11,159.14,3085.0,159.11,159.28,159.11,159.14,3085.0
2021-10-19 15:40:00,159.14,159.22,159.08,159.22,3840.0,159.14,159.22,159.08,159.22,3840.0
2021-10-19 15:45:00,159.2,159.2,159.03,159.16,7678.0,159.2,159.2,159.03,159.16,7678.0
2021-10-19 15:50:00,159.02,159.2,158.98,159.05,16601.0,159.02,159.2,158.98,159.05,16601.0
2021-10-19 15:55:00,159.02,159.16,158.86,158.9,119397.0,159.02,159.16,158.86,158.9,119397.0
2021-10-20 09:30:00,160.0,160.77,159.89,160.77,23691.0,160.0,160.77,159.89,160.77,23691.0
2021-10-20 09:35:00,160.56,160.91,160.21,160.82,9968.0,160.56,160.91,160.21,160.82,9968.0
2021-10-20 09:40:00,160.93,161.71,160.78,161.36,12691.0,160.93,161.71,160.78,161.36,12691.0
2021-10-20 09:45:00,161.28,161.35,160.93,161.0,6487.0,161.28,161.35,160.93,161.0,6487.0
2021-10-20 09:50:00,161.06,161.17,160.53,160.57,6650.0,161.06,161.17,160.53,160.57,6650.0
2021-10-20 09:55:00,160.58,160.98,160.54,160.97,19674.0,160.58,160.98,160.54,160.97,19674.0
2021-10-20 10:00:00,160.97,160.97,160.4,160.44,13185.0,160.97,160.97,160.4,160.44,13185.0
2021-10-20 10:05:00,160.46,160.59,160.2,160.5,3277.0,160.46,160.59,160.2,160.5,3277.0
2021-10-20 10:10:00,160.51,160.95,160.45,160.86,5271.0,160.51,160.95,160.45,160.86,5271.0
2021-10-20 10:15:00,160.89,161.09,160.77,161.06,3810.0,160.89,161.09,160.77,161.06,3810.0
2021-10-20 10:20:00,161.25,161.63,161.23,161.4,20642.0,161.25,161.63,161.23,161.4,20642.0
2021-10-20 10:25:00,161.4,161.6,161.4,161.54,8991.0,161.4,161.6,161.4,161.54,8991.0
2021-10-20 10:30:00,161.55,161.57,161.35,161.38,2605.0,161.55,161.57,161.35,161.38,2605.0
2021-10-20 10:35:00,161.45,161.45,161.33,161.39,2546.0,161.45,161.45,161.33,161.39,2546.0
2021-10-20 10:40:00,161.29,161.34,161.15,161.17,2803.0,161.29,161.34,161.15,161.17,2803.0
2021-10-20 10:45:00,161.12,161.14,161.07,161.11,900.0,161.12,161.14,161.07,161.11,900.0
2021-10-20 10:50:00,161.15,161.24,161.05,161.08,2375.0,161.15,161.24,161.05,161.08,2375.0
2021-10-20 10:55:00,161.05,161.14,160.83,160.87,7396.0,161.05,161.14,160.83,160.87,7396.0
2021-10-20 11:00:00,160.85,160.95,160.4,160.41,7614.0,160.85,160.95,160.4,160.41,7614.0
2021-10-20 11:05:00,160.41,160.5,160.32,160.5,9991.0,160.41,160.5,160.32,160.5,9991.0
2021-10-20 11:10:00,160.61,160.71,160.54,160.62,2958.0,160.61,160.71,160.54,160.62,2958.0
2021-10-20 11:15:00,160.61,160.94,160.61,160.88,2100.0,160.61,160.94,160.61,160.88,2100.0
2021-10-20 11:20:00,160.96,161.08,160.95,161.08,2298.0,160.96,161.08,160.95,161.08,2298.0
2021-10-20 11:25:00,161.14,161.15,160.89,160.92,3349.0,161.14,161.15,160.89,160.92,3349.0
2021-10-20 11:30:00,161.02,161.14,160.94,160.94,2655.0,161.02,161.14,160.94,160.94,2655.0
2021-10-20 11:35:00,160.85,160.99,160.79,160.99,1600.0,160.85,160.99,160.79,160.99,1600.0
2021-10-20 11:40:00,160.94,161.1,160.9,161.01,3816.0,160.94,161.1,160.9,161.01,3816.0
2021-10-20 11:45:00,160.99,161.14,160.94,161.14,1898.0,160.99,161.14,160.94,161.14,1898.0
2021-10-20 11:50:00,161.1,161.28,161.07,161.12,15784.0,161.1,161.28,161.07,161.12,15784.0
2021-10-20 11:55:00,161.09,161.12,160.92,160.97,10860.0,161.09,161.12,160.92,160.97,10860.0
2021-10-20 12:00:00,160.89,160.99,160.77,160.78,30600.0,160.89,160.99,160.77,160.78,30600.0
2021-10-20 12:05:00,160.83,160.84,160.6,160.82,4752.0,160.83,160.84,160.6,160.82,4752.0
2021-10-20 12:10:00,160.8,160.83,160.74,160.76,2222.0,160.8,160.83,160.74,160.76,2222.0
2021-10-20 12:15:00,160.75,160.87,160.73,160.87,1971.0,160.75,160.87,160.73,160.87,1971.0
2021-10-20 12:20:00,160.82,160.9,160.76,160.89,3896.0,160.82,160.9,160.76,160.89,3896.0
2021-10-20 12:25:00,160.85,160.88,160.79,160.81,2223.0,160.85,160.88,160.79,160.81,2223.0
2021-10-20 12:30:00,160.85,161.05,160.81,161.03,3676.0,160.85,161.05,160.81,161.03,3676.0
2021-10-20 12:35:00,160.99,161.02,160.78,160.89,9601.0,160.99,161.02,160.78,160.89,9601.0
2021-10-20 12:40:00,160.91,160.97,160.76,160.81,3310.0,160.91,160.97,160.76,160.81,3310.0
2021-10-20 12:45:00,160.83,161.06,160.8,161.03,3098.0,160.83,161.06,160.8,161.03,3098.0
2021-10-20 12:50:00,161.03,161.03,160.88,160.92,2315.0,161.03,161.03,160.88,160.92,2315.0
2021-10-20 12:55:00,160.97,160.99,160.85,160.95,5148.0,160.97,160.99,160.85,160.95,5148.0
2021-10-20 13:00:00,160.99,161.02,160.89,160.94,2100.0,160.99,161.02,160.89,160.94,2100.0
2021-10-20 13:05:00,160.84,160.84,160.67,160.68,2681.0,160.84,160.84,160.67,160.68,2681.0
2021-10-20 13:10:00,160.66,160.7,160.3,160.3,2482.0,160.66,160.7,160.3,160.3,2482.0
2021-10-20 13:15:00,160.29,160.33,160.08,160.09,1767.0,160.29,160.33,160.08,160.09,1767.0
2021-10-20 13:20:00,160.03,160.05,159.84,160.03,2513.0,160.03,160.05,159.84,160.03,2513.0
2021-10-20 13:25:00,159.96,160.03,159.92,159.95,1995.0,159.96,160.03,159.92,159.95,1995.0
2021-10-20 13:30:00,159.97,160.03,159.9,159.93,1301.0,159.97,160.03,159.9,159.93,1301.0
2021-10-20 13:35:00,160.01,160.07,159.99,160.06,2262.0,160.01,160.07,159.99,160.06,2262.0
2021-10-20 13:40:00,160.08,160.12,159.99,160.11,3139.0,160.08,160.12,159.99,160.11,3139.0
2021-10-20 13:45:00,160.11,160.23,160.1,160.23,2287.0,160.11,160.23,160.1,160.23,2287.0
2021-10-20 13:50:00,160.25,160.35,160.22,160.35,2079.0,160.25,160.35,160.22,160.35,2079.0
2021-10-20 13:55:00,160.33,160.38,160.3,160.34,2104.0,160.33,160.38,160.3,160.34,2104.0
2021-10-20 14:00:00,160.26,160.5,160.26,160.5,2700.0,160.26,160.5,160.26,160.5,2700.0
2021-10-20 14:05:00,160.47,160.52,160.44,160.5,2446.0,160.47,160.52,160.44,160.5,2446.0
2021-10-20 14:10:00,160.52,160.56,160.39,160.56,5053.0,160.52,160.56,160.39,160.56,5053.0
2021-10-20 14:15:00,160.57,160.57,160.4,160.45,5115.0,160.57,160.57,160.4,160.45,5115.0
2021-10-20 14:20:00,160.43,160.48,160.42,160.45,8445.0,160.43,160.48,160.42,160.45,8445.0
2021-10-20 14:25:00,160.46,160.48,160.38,160.42,4119.0,160.46,160.48,160.38,160.42,4119.0
2021-10-20 14:30:00,160.4,160.44,160.36,160.38,2119.0,160.4,160.44,160.36,160.38,2119.0
2021-10-20 14:35:00,160.32,160.4,160.3,160.4,2447.0,160.32,160.4,160.3,160.4,2447.0
2021-10-20 14:40:00,160.36,160.45,160.25,160.27,4997.0,160.36,160.45,160.25,160.27,4997.0
2021-10-20 14:45:00,160.29,160.33,160.23,160.28,4444.0,160.29,160.33,160.23,160.28,4444.0
2021-10-20 14:50:00,160.27,160.27,160.17,160.24,7961.0,160.27,160.27,160.17,160.24,7961.0
2021-10-20 14:55:00,160.33,160.44,160.33,160.34,5801.0,160.33,160.44,160.33,160.34,5801.0
2021-10-20 15:00:00,160.33,160.36,160.19,160.28,9650.0,160.33,160.36,160.19,160.28,9650.0
2021-10-20 15:05:00,160.32,160.35,160.24,160.35,20000.0,160.32,160.35,160.24,160.35,20000.0
2021-10-20 15:10:00,160.37,160.43,160.2,160.2,11101.0,160.37,160.43,160.2,160.2,11101.0
2021-10-20 15:15:00,160.22,160.34,160.17,160.28,4722.0,160.22,160.34,160.17,160.28,4722.0
2021-10-20 15:20:00,160.31,160.32,160.17,160.23,22211.0,160.31,160.32,160.17,160.23,22211.0
2021-10-20 15:25:00,160.21,160.21,160.07,160.09,8188.0,160.21,160.21,160.07,160.09,8188.0
2021-10-20 15:30:00,160.07,160.16,159.94,160.13,13430.0,160.07,160.16,159.94,160.13,13430.0
2021-10-20 15:35:00,160.11,160.35,160.09,160.3,12214.0,160.11,160.35,160.09,160.3,12214.0
2021-10-20 15:40:00,160.31,160.62,160.31,160.59,13830.0,160.31,160.62,160.31,160.59,13830.0
2021-10-20 15:45:00,160.56,160.62,160.29,160.3,26590.0,160.56,160.62,160.29,160.3,26590.0
2021-10-20 15:50:00,160.22,160.33,160.06,160.2,54084.0,160.22,160.33,160.06,160.2,54084.0
2021-10-20 15:55:00,160.21,160.3,159.98,160.04,175426.0,160.21,160.3,159.98,160.04,175426.0
2021-10-21 09:30:00,161.19,162.34,160.83,162.03,69288.0,161.19,162.34,160.83,162.03,69288.0
2021-10-21 09:35:00,162.15,162.43,161.49,161.67,16973.0,162.15,162.43,161.49,161.67,16973.0
2021-10-21 09:40:00,161.54,161.83,161.27,161.76,4955.0,161.54,161.83,161.27,161.76,4955.0
2021-10-21 09:45:00,161.92,162.34,161.92,162.29,5505.0,161.92,162.34,161.92,162.29,5505.0
2021-10-21 09:50:00,162.3,162.77,162.26,162.77,3600.0,162.3,162.77,162.26,162.77,3600.0
2021-10-21 09:55:00,162.77,163.04,162.62,163.04,15803.0,162.77,163.04,162.62,163.04,15803.0
2021-10-21 10:00:00,162.97,163.33,162.96,163.33,2906.0,162.97,163.33,162.96,163.33,2906.0
2021-10-21 10:05:00,163.36,163.69,163.26,163.64,4747.0,163.36,163.69,163.26,163.64,4747.0
2021-10-21 10:10:00,163.55,163.89,163.43,163.89,7499.0,163.55,163.89,163.43,163.89,7499.0
2021-10-21 10:15:00,163.84,163.87,163.54,163.8,13063.0,163.84,163.87,163.54,163.8,13063.0
2021-10-21 10:20:00,163.69,163.93,163.69,163.93,1553.0,163.69,163.93,163.69,163.93,1553.0
2021-10-21 10:25:00,163.94,164.11,163.79,164.04,6705.0,163.94,164.11,163.79,164.04,6705.0
2021-10-21 10:30:00,164.03,164.25,163.96,163.97,5937.0,164.03,164.25,163.96,163.97,5937.0
2021-10-21 10:35:00,164.0,164.13,163.92,164.09,6502.0,164.0,164.13,163.92,164.09,6502.0
2021-10-21 10:40:00,164.11,164.41,164.1,164.41,2400.0,164.11,164.41,164.1,164.41,2400.0
2021-10-21 10:45:00,164.4,164.65,164.35,164.59,6530.0,164.4,164.65,164.35,164.59,6530.0
2021-10-21 10:50:00,164.54,164.91,164.54,164.89,12779.0,164.54,164.91,164.54,164.89,12779.0
2021-10-21 10:55:00,164.93,165.1,164.84,165.09,48238.0,164.93,165.1,164.84,165.09,48238.0
2021-10-21 11:00:00,165.06,165.08,164.73,164.73,6632.0,165.06,165.08,164.73,164.73,6632.0
2021-10-21 11:05:00,164.69,164.86,164.65,164.76,3472.0,164.69,164.86,164.65,164.76,3472.0
2021-10-21 11:10:00,164.74,164.94,164.66,164.9,2140.0,164.74,164.94,164.66,164.9,2140.0
2021-10-21 11:15:00,164.93,165.14,164.84,165.04,4168.0,164.93,165.14,164.84,165.04,4168.0
2021-10-21 11:20:00,164.99,165.13,164.8,165.09,3445.0,164.99,165.13,164.8,165.09,3445.0
2021-10-21 11:25:00,165.14,165.24,165.1,165.1,2106.0,165.14,165.24,165.1,165.1,2106.0
2021-10-21 11:30:00,165.11,165.29,165.11,165.15,3999.0,165.11,165.29,165.11,165.15,3999.0
2021-10-21 11:35:00,165.14,165.53,165.14,165.53,4372.0,165.14,165.53,165.14,165.53,4372.0
2021-10-21 11:40:00,165.51,165.73,165.48,165.65,7247.0,165.51,165.73,165.48,165.65,7247.0
2021-10-21 11:45:00,165.68,165.93,165.68,165.88,6792.0,165.68,165.93,165.68,165.88,6792.0
2021-10-21 11:50:00,165.88,166.1,165.87,166.07,7431.0,165.88,166.1,165.87,166.07,7431.0
2021-10-21 11:55:00,166.06,166.3,166.01,166.29,8324.0,166.06,166.3,166.01,166.29,8324.0
2021-10-21 12:00:00,166.41,166.78,166.41,166.76,6300.0,166.41,166.78,166.41,166.76,6300.0
2021-10-21 12:05:00,166.77,166.85,166.67,166.7,5642.0,166.77,166.85,166.67,166.7,5642.0
2021-10-21 12:10:00,166.68,166.68,166.31,166.56,8264.0,166.68,166.68,166.31,166.56,8264.0
2021-10-21 12:15:00,166.54,166.69,166.51,166.68,5853.0,166.54,166.69,166.51,166.68,5853.0
2021-10-21 12:20:00,166.64,166.64,166.43,166.44,4999.0,166.64,166.64,166.43,166.44,4999.0
2021-10-21 12:25:00,166.47,166.66,166.46,166.65,2013.0,166.47,166.66,166.46,166.65,2013.0
2021-10-21 12:30:00,166.64,166.75,165.95,166.03,10751.0,166.64,166.75,165.95,166.03,10751.0
2021-10-21 12:35:00,166.06,166.26,166.01,166.01,13793.0,166.06,166.26,166.01,166.01,13793.0
2021-10-21 12:40:00,165.97,166.21,165.87,166.21,3268.0,165.97,166.21,165.87,166.21,3268.0
2021-10-21 12:45:00,166.19,166.26,166.11,166.15,2019.0,166.19,166.26,166.11,166.15,2019.0
2021-10-21 12:50:00,166.14,166.22,166.11,166.16,3164.0,166.14,166.22,166.11,166.16,3164.0
2021-10-21 12:55:00,166.16,166.29,166.16,166.27,2223.0,166.16,166.29,166.16,166.27,2223.0
2021-10-21 13:00:00,166.24,166.24,166.05,166.15,3880.0,166.24,166.24,166.05,166.15,3880.0
2021-10-21 13:05:00,166.18,166.21,166.04,166.06,3410.0,166.18,166.21,166.04,166.06,3410.0
2021-10-21 13:10:00,166.03,166.05,165.79,165.89,5887.0,166.03,166.05,165.79,165.89,5887.0
2021-10-21 13:15:00,165.88,165.92,165.7,165.74,6214.0,165.88,165.92,165.7,165.74,6214.0
2021-10-21 13:20:00,165.76,165.76,165.55,165.63,5487.0,165.76,165.76,165.55,165.63,5487.0
2021-10-21 13:25:00,165.66,165.8,165.66,165.75,3791.0,165.66,165.8,165.66,165.75,3791.0
2021-10-21 13:30:00,165.75,165.78,165.71,165.76,2871.0,165.75,165.78,165.71,165.76,2871.0
2021-10-21 13:35:00,165.81,165.87,165.78,165.82,2010.0,165.81,165.87,165.78,165.82,2010.0
2021-10-21 13:40:00,165.79,165.82,165.63,165.7,5443.0,165.79,165.82,165.63,165.7,5443.0
2021-10-21 13:45:00,165.64,165.65,165.55,165.59,3466.0,165.64,165.65,165.55,165.59,3466.0
2021-10-21 13:50:00,165.56,165.59,165.44,165.46,4771.0,165.56,165.59,165.44,165.46,4771.0
2021-10-21 13:55:00,165.44,165.44,165.23,165.3,2922.0,165.44,165.44,165.23,165.3,2922.0
2021-10-21 14:00:00,165.3,165.39,165.28,165.31,1789.0,165.3,165.39,165.28,165.31,1789.0
2021-10-21 14:05:00,165.29,165.32,165.03,165.03,2177.0,165.29,165.32,165.03,165.03,2177.0
2021-10-21 14:10:00,165.01,165.09,164.88,165.07,3790.0,165.01,165.09,164.88,165.07,3790.0
2021-10-21 14:15:00,165.05,165.28,165.05,165.25,3900.0,165.05,165.28,165.05,165.25,3900.0
2021-10-21 14:20:00,165.22,165.4,165.06,165.31,8905.0,165.22,165.4,165.06,165.31,8905.0
2021-10-21 14:25:00,165.33,165.37,165.23,165.25,2266.0,165.33,165.37,165.23,165.25,2266.0
2021-10-21 14:30:00,165.26,165.33,165.22,165.28,3839.0,165.26,165.33,165.22,165.28,3839.0
2021-10-21 14:35:00,165.28,165.29,165.18,165.25,5953.0,165.28,165.29,165.18,165.25,5953.0
2021-10-21 14:40:00,165.28,165.29,165.07,165.15,2973.0,165.28,165.29,165.07,165.15,2973.0
2021-10-21 14:45:00,165.11,165.14,165.02,165.05,2016.0,165.11,165.14,165.02,165.05,2016.0
2021-10-21 14:50:00,165.07,165.07,164.98,165.01,2660.0,165.07,165.07,164.98,165.01,2660.0
2021-10-21 14:55:00,165.02,165.17,165.0,165.14,3782.0,165.02,165.17,165.0,165.14,3782.0
2021-10-21 15:00:00,165.15,165.2,165.09,165.18,3758.0,165.15,165.2,165.09,165.18,3758.0
2021-10-21 15:05:00,165.23,165.34,165.22,165.28,5635.0,165.23,165.34,165.22,165.28,5635.0
2021-10-21 15:10:00,165.28,165.35,165.21,165.31,6273.0,165.28,165.35,165.21,165.31,6273.0
2021-10-21 15:15:00,165.31,165.39,165.29,165.32,1876.0,165.31,165.39,165.29,165.32,1876.0
2021-10-21 15:20:00,165.33,165.44,165.26,165.28,5071.0,165.33,165.44,165.26,165.28,5071.0
2021-10-21 15:25:00,165.28,165.31,165.1,165.1,3795.0,165.28,165.31,165.1,165.1,3795.0
2021-10-21 15:30:00,165.14,165.14,164.91,165.09,10209.0,165.14,165.14,164.91,165.09,10209.0
2021-10-21 15:35:00,165.13,165.13,164.97,164.99,7094.0,165.13,165.13,164.97,164.99,7094.0
2021-10-21 15:40:00,164.98,165.06,164.95,165.06,5964.0,164.98,165.06,164.95,165.06,5964.0
2021-10-21 15:45:00,165.03,165.18,164.97,165.17,6840.0,165.03,165.18,164.97,165.17,6840.0
2021-10-21 15:50:00,165.17,165.23,164.99,165.23,26425.0,165.17,165.23,164.99,165.23,26425.0
2021-10-21 15:55:00,165.23,165.52,165.16,165.46,46817.0,165.23,165.52,165.16,165.46,46817.0
2021-10-22 09:30:00,165.81,166.62,165.38,166.25,23184.0,165.81,166.62,165.38,166.25,23184.0
2021-10-22 09:35:00,166.63,166.98,166.28,166.92,3705.0,166.63,166.98,166.28,166.92,3705.0
2021-10-22 09:40:00,166.92,167.15,166.77,167.05,5254.0,166.92,167.15,166.77,167.05,5254.0
2021-10-22 09:45:00,167.09,167.3,166.68,166.93,5994.0,167.09,167.3,166.68,166.93,5994.0
2021-10-22 09:50:00,166.84,167.02,166.27,167.02,4464.0,166.84,167.02,166.27,167.02,4464.0
2021-10-22 09:55:00,167.02,167.27,166.88,167.09,4272.0,167.02,167.27,166.88,167.09,4272.0
2021-10-22 10:00:00,167.02,167.38,167.02,167.3,14483.0,167.02,167.38,167.02,167.3,14483.0
2021-10-22 10:05:00,167.3,167.36,166.94,167.13,21012.0,167.3,167.36,166.94,167.13,21012.0
2021-10-22 10:10:00,167.02,167.02,166.46,166.77,3267.0,167.02,167.02,166.46,166.77,3267.0
2021-10-22 10:15:00,166.64,166.77,166.39,166.39,3332.0,166.64,166.77,166.39,166.39,3332.0
2021-10-22 10:20:00,166.51,166.85,166.51,166.85,2770.0,166.51,166.85,166.51,166.85,2770.0
2021-10-22 10:25:00,166.74,167.07,166.68,167.02,2581.0,166.74,167.07,166.68,167.02,2581.0
2021-10-22 10:30:00,166.94,166.94,166.5,166.66,3427.0,166.94,166.94,166.5,166.66,3427.0
2021-10-22 10:35:00,166.76,166.76,166.22,166.31,2173.0,166.76,166.76,166.22,166.31,2173.0
2021-10-22 10:40:00,166.31,166.51,166.27,166.4,3308.0,166.31,166.51,166.27,166.4,3308.0
2021-10-22 10:45:00,166.45,166.69,166.44,166.67,1565.0,166.45,166.69,166.44,166.67,1565.0
2021-10-22 10:50:00,166.54,166.54,166.26,166.34,3280.0,166.54,166.54,166.26,166.34,3280.0
2021-10-22 10:55:00,166.51,166.78,166.47,166.78,1990.0,166.51,166.78,166.47,166.78,1990.0
2021-10-22 11:00:00,166.77,166.96,166.62,166.83,5989.0,166.77,166.96,166.62,166.83,5989.0
2021-10-22 11:05:00,166.72,166.89,166.71,166.81,1100.0,166.72,166.89,166.71,166.81,1100.0
2021-10-22 11:10:00,166.71,166.75,166.52,166.75,3433.0,166.71,166.75,166.52,166.75,3433.0
2021-10-22 11:15:00,166.74,166.76,166.12,166.27,4609.0,166.74,166.76,166.12,166.27,4609.0
2021-10-22 11:20:00,166.28,166.28,165.92,165.92,1910.0,166.28,166.28,165.92,165.92,1910.0
2021-10-22 11:25:00,165.99,166.19,165.94,166.18,3085.0,165.99,166.19,165.94,166.18,3085.0
2021-10-22 11:30:00,165.88,166.3,165.88,165.91,2364.0,165.88,166.3,165.88,165.91,2364.0
2021-10-22 11:35:00,166.01,166.01,165.45,165.72,4430.0,166.01,166.01,165.45,165.72,4430.0
2021-10-22 11:40:00,165.65,165.82,165.58,165.71,3900.0,165.65,165.82,165.58,165.71,3900.0
2021-10-22 11:45:00,165.65,165.66,165.41,165.46,3625.0,165.65,165.66,165.41,165.46,3625.0
2021-10-22 11:50:00,165.54,165.83,165.53,165.75,2001.0,165.54,165.83,165.53,165.75,2001.0
2021-10-22 11:55:00,165.83,165.91,165.83,165.85,3192.0,165.83,165.91,165.83,165.85,3192.0
2021-10-22 12:00:00,165.77,165.77,165.66,165.72,4883.0,165.77,165.77,165.66,165.72,4883.0
2021-10-22 12:05:00,165.76,166.06,165.72,166.05,3489.0,165.76,166.06,165.72,166.05,3489.0
2021-10-22 12:10:00,166.1,166.22,165.98,166.22,2029.0,166.1,166.22,165.98,166.22,2029.0
2021-10-22 12:15:00,166.15,166.2,166.05,166.2,2100.0,166.15,166.2,166.05,166.2,2100.0
2021-10-22 12:20:00,166.09,166.09,165.96,165.98,1300.0,166.09,166.09,165.96,165.98,1300.0
2021-10-22 12:25:00,165.97,166.21,165.97,166.21,1600.0,165.97,166.21,165.97,166.21,1600.0
2021-10-22 12:30:00,166.18,166.18,166.08,166.12,1500.0,166.18,166.18,166.08,166.12,1500.0
2021-10-22 12:35:00,166.15,166.52,166.15,166.52,3060.0,166.15,166.52,166.15,166.52,3060.0
2021-10-22 12:40:00,166.49,166.63,166.41,166.62,3560.0,166.49,166.63,166.41,166.62,3560.0
2021-10-22 12:45:00,166.66,167.13,166.65,166.99,21706.0,166.66,167.13,166.65,166.99,21706.0
2021-10-22 12:50:00,166.95,166.97,166.8,166.8,900.0,166.95,166.97,166.8,166.8,900.0
2021-10-22 12:55:00,166.83,166.84,166.68,166.68,1598.0,166.83,166.84,166.68,166.68,1598.0
2021-10-22 13:00:00,166.76,166.86,166.58,166.62,1600.0,166.76,166.86,166.58,166.62,1600.0
2021-10-22 13:05:00,166.65,166.81,166.6,166.81,1200.0,166.65,166.81,166.6,166.81,1200.0
2021-10-22 13:10:00,166.71,166.72,166.64,166.65,1701.0,166.71,166.72,166.64,166.65,1701.0
2021-10-22 13:15:00,166.59,166.76,166.59,166.71,1000.0,166.59,166.76,166.59,166.71,1000.0
2021-10-22 13:20:00,166.73,166.81,166.68,166.74,2600.0,166.73,166.81,166.68,166.74,2600.0
2021-10-22 13:25:00,166.79,166.82,166.74,166.75,1354.0,166.79,166.82,166.74,166.75,1354.0
2021-10-22 13:30:00,166.77,166.77,166.64,166.77,1900.0,166.77,166.77,166.64,166.77,1900.0
2021-10-22 13:35:00,166.78,167.03,166.78,166.91,3400.0,166.78,167.03,166.78,166.91,3400.0
2021-10-22 13:40:00,166.87,166.92,166.64,166.69,4226.0,166.87,166.92,166.64,166.69,4226.0
2021-10-22 13:45:00,166.71,166.72,166.55,166.55,5250.0,166.71,166.72,166.55,166.55,5250.0
2021-10-22 13:50:00,166.37,166.83,166.29,166.83,7993.0,166.37,166.83,166.29,166.83,7993.0
2021-10-22 13:55:00,166.77,166.77,166.42,166.42,6776.0,166.77,166.77,166.42,166.42,6776.0
2021-10-22 14:00:00,166.45,166.83,166.45,166.83,3232.0,166.45,166.83,166.45,166.83,3232.0
2021-10-22 14:05:00,166.84,166.97,166.83,166.84,2752.0,166.84,166.97,166.83,166.84,2752.0
2021-10-22 14:10:00,166.81,166.88,166.77,166.86,2271.0,166.81,166.88,166.77,166.86,2271.0
2021-10-22 14:15:00,166.81,167.01,166.81,166.99,6480.0,166.81,167.01,166.81,166.99,6480.0
2021-10-22 14:20:00,166.99,167.22,166.99,167.1,7106.0,166.99,167.22,166.99,167.1,7106.0
2021-10-22 14:25:00,167.11,167.21,167.11,167.21,1364.0,167.11,167.21,167.11,167.21,1364.0
2021-10-22 14:30:00,167.22,167.37,167.22,167.34,3261.0,167.22,167.37,167.22,167.34,3261.0
2021-10-22 14:35:00,167.36,167.48,167.34,167.36,2400.0,167.36,167.48,167.34,167.36,2400.0
2021-10-22 14:40:00,167.32,167.4,167.23,167.23,2100.0,167.32,167.4,167.23,167.23,2100.0
2021-10-22 14:45:00,167.24,167.24,167.13,167.19,1353.0,167.24,167.24,167.13,167.19,1353.0
2021-10-22 14:50:00,167.17,167.17,167.01,167.14,1500.0,167.17,167.17,167.01,167.14,1500.0
2021-10-22 14:55:00,167.16,167.16,166.93,166.98,2156.0,167.16,167.16,166.93,166.98,2156.0
2021-10-22 15:00:00,166.94,166.96,166.86,166.86,1500.0,166.94,166.96,166.86,166.86,1500.0
2021-10-22 15:05:00,166.85,166.97,166.84,166.95,3095.0,166.85,166.97,166.84,166.95,3095.0
2021-10-22 15:10:00,166.91,166.91,166.82,166.89,2063.0,166.91,166.91,166.82,166.89,2063.0
2021-10-22 15:15:00,166.92,166.92,166.75,166.75,4728.0,166.92,166.92,166.75,166.75,4728.0
2021-10-22 15:20:00,166.75,166.83,166.74,166.78,2217.0,166.75,166.83,166.74,166.78,2217.0
2021-10-22 15:25:00,166.78,166.82,166.68,166.74,2910.0,166.78,166.82,166.68,166.74,2910.0
2021-10-22 15:30:00,166.76,167.1,166.76,167.07,4380.0,166.76,167.1,166.76,167.07,4380.0
2021-10-22 15:35:00,167.11,167.14,166.91,167.01,8128.0,167.11,167.14,166.91,167.01,8128.0
2021-10-22 15:40:00,167.01,167.09,166.97,167.0,5643.0,167.01,167.09,166.97,167.0,5643.0
2021-10-22 15:45:00,167.0,167.16,166.96,167.15,8974.0,167.0,167.16,166.96,167.15,8974.0
2021-10-22 15:50:00,167.19,167.24,167.04,167.09,33519.0,167.19,167.24,167.04,167.09,33519.0
2021-10-22 15:55:00,167.0,167.2,166.74,166.76,74662.0,167.0,167.2,166.74,166.76,74662.0
2021-10-25 09:30:00,168.0,169.22,167.48,169.1,33399.0,168.0,169.22,167.48,169.1,33399.0
2021-10-25 09:35:00,169.22,169.33,167.26,167.81,21297.0,169.22,169.33,167.26,167.81,21297.0
2021-10-25 09:40:00,167.48,167.48,166.94,167.34,8214.0,167.48,167.48,166.94,167.34,8214.0
2021-10-25 09:45:00,167.25,167.47,166.96,167.47,11977.0,167.25,167.47,166.96,167.47,11977.0
2021-10-25 09:50:00,167.4,167.54,166.97,167.22,8389.0,167.4,167.54,166.97,167.22,8389.0
2021-10-25 09:55:00,167.33,168.0,167.23,168.0,6473.0,167.33,168.0,167.23,168.0,6473.0
2021-10-25 10:00:00,167.97,168.2,167.7,167.78,12072.0,167.97,168.2,167.7,167.78,12072.0
2021-10-25 10:05:00,167.67,167.67,167.08,167.35,5323.0,167.67,167.67,167.08,167.35,5323.0
2021-10-25 10:10:00,167.53,167.95,167.44,167.95,7026.0,167.53,167.95,167.44,167.95,7026.0
2021-10-25 10:15:00,167.94,168.06,167.5,167.95,9866.0,167.94,168.06,167.5,167.95,9866.0
2021-10-25 10:20:00,167.99,168.43,167.87,167.88,3606.0,167.99,168.43,167.87,167.88,3606.0
2021-10-25 10:25:00,167.68,167.87,167.52,167.87,3070.0,167.68,167.87,167.52,167.87,3070.0
2021-10-25 10:30:00,167.93,168.68,167.87,168.61,11847.0,167.93,168.68,167.87,168.61,11847.0
2021-10-25 10:35:00,168.64,168.82,168.43,168.68,16064.0,168.64,168.82,168.43,168.68,16064.0
2021-10-25 10:40:00,168.58,168.9,168.58,168.87,5345.0,168.58,168.9,168.58,168.87,5345.0
2021-10-25 10:45:00,168.88,168.88,168.69,168.75,4536.0,168.88,168.88,168.69,168.75,4536.0
2021-10-25 10:50:00,168.7,168.82,168.44,168.69,7335.0,168.7,168.82,168.44,168.69,7335.0
2021-10-25 10:55:00,168.69,168.74,168.49,168.71,7515.0,168.69,168.74,168.49,168.71,7515.0
2021-10-25 11:00:00,168.68,168.78,168.49,168.72,21161.0,168.68,168.78,168.49,168.72,21161.0
2021-10-25 11:05:00,168.74,169.18,168.65,169.18,41941.0,168.74,169.18,168.65,169.18,41941.0
2021-10-25 11:10:00,169.18,169.39,169.08,169.39,2700.0,169.18,169.39,169.08,169.39,2700.0
2021-10-25 11:15:00,169.41,169.41,169.04,169.09,4976.0,169.41,169.41,169.04,169.09,4976.0
2021-10-25 11:20:00,169.09,169.71,169.04,169.71,6598.0,169.09,169.71,169.04,169.71,6598.0
2021-10-25 11:25:00,169.79,169.79,169.19,169.3,6692.0,169.79,169.79,169.19,169.3,6692.0
2021-10-25 11:30:00,169.25,169.53,169.14,169.53,5336.0,169.25,169.53,169.14,169.53,5336.0
2021-10-25 11:35:00,169.5,169.57,169.4,169.51,7388.0,169.5,169.57,169.4,169.51,7388.0
2021-10-25 11:40:00,169.53,169.53,169.06,169.14,6945.0,169.53,169.53,169.06,169.14,6945.0
2021-10-25 11:45:00,169.2,169.32,169.0,169.0,2720.0,169.2,169.32,169.0,169.0,2720.0
2021-10-25 11:50:00,169.0,169.25,168.97,169.12,3286.0,169.0,169.25,168.97,169.12,3286.0
2021-10-25 11:55:00,169.12,169.21,168.94,169.03,3189.0,169.12,169.21,168.94,169.03,3189.0
2021-10-25 12:00:00,169.02,169.26,169.01,169.24,3776.0,169.02,169.26,169.01,169.24,3776.0
2021-10-25 12:05:00,169.2,169.37,169.19,169.24,4652.0,169.2,169.37,169.19,169.24,4652.0
2021-10-25 12:10:00,169.23,169.23,168.76,168.76,10642.0,169.23,169.23,168.76,168.76,10642.0
2021-10-25 12:15:00,168.74,168.75,168.44,168.66,7213.0,168.74,168.75,168.44,168.66,7213.0
2021-10-25 12:20:00,168.68,168.87,168.6,168.87,2902.0,168.68,168.87,168.6,168.87,2902.0
2021-10-25 12:25:00,168.83,168.84,168.58,168.58,3215.0,168.83,168.84,168.58,168.58,3215.0
2021-10-25 12:30:00,168.65,168.7,168.61,168.66,8579.0,168.65,168.7,168.61,168.66,8579.0
2021-10-25 12:35:00,168.68,168.68,168.51,168.63,3050.0,168.68,168.68,168.51,168.63,3050.0
2021-10-25 12:40:00,168.64,168.64,168.42,168.46,45542.0,168.64,168.64,168.42,168.46,45542.0
2021-10-25 12:45:00,168.49,168.57,168.41,168.48,9853.0,168.49,168.57,168.41,168.48,9853.0
2021-10-25 12:50:00,168.51,168.6,168.42,168.45,108975.0,168.51,168.6,168.42,168.45,108975.0
2021-10-25 12:55:00,168.4,168.49,168.19,168.49,4505.0,168.4,168.49,168.19,168.49,4505.0
2021-10-25 13:00:00,168.47,168.65,168.38,168.59,5707.0,168.47,168.65,168.38,168.59,5707.0
2021-10-25 13:05:00,168.66,168.75,168.56,168.68,2938.0,168.66,168.75,168.56,168.68,2938.0
2021-10-25 13:10:00,168.72,168.87,168.72,168.79,1552.0,168.72,168.87,168.72,168.79,1552.0
2021-10-25 13:15:00,168.65,168.76,168.27,168.32,5019.0,168.65,168.76,168.27,168.32,5019.0
2021-10-25 13:20:00,168.32,168.42,168.26,168.31,3150.0,168.32,168.42,168.26,168.31,3150.0
2021-10-25 13:25:00,168.21,168.51,168.2,168.36,3510.0,168.21,168.51,168.2,168.36,3510.0
2021-10-25 13:30:00,168.37,168.5,168.26,168.39,3529.0,168.37,168.5,168.26,168.39,3529.0
2021-10-25 13:35:00,168.4,168.4,168.2,168.34,2732.0,168.4,168.4,168.2,168.34,2732.0
2021-10-25 13:40:00,168.33,168.64,168.33,168.55,3774.0,168.33,168.64,168.33,168.55,3774.0
2021-10-25 13:45:00,168.57,168.57,168.35,168.35,3275.0,168.57,168.57,168.35,168.35,3275.0
2021-10-25 13:50:00,168.43,168.55,168.29,168.34,2998.0,168.43,168.55,168.29,168.34,2998.0
2021-10-25 13:55:00,168.33,168.38,168.15,168.34,5595.0,168.33,168.38,168.15,168.34,5595.0
2021-10-25 14:00:00,168.23,168.25,167.94,168.0,8060.0,168.23,168.25,167.94,168.0,8060.0
2021-10-25 14:05:00,167.95,168.09,167.94,168.03,4960.0,167.95,168.09,167.94,168.03,4960.0
2021-10-25 14:10:00,168.05,168.12,167.95,167.98,7495.0,168.05,168.12,167.95,167.98,7495.0
2021-10-25 14:15:00,167.97,168.04,167.85,168.03,4000.0,167.97,168.04,167.85,168.03,4000.0
2021-10-25 14:20:00,168.02,168.09,167.93,167.93,7135.0,168.02,168.09,167.93,167.93,7135.0
2021-10-25 14:25:00,168.0,168.09,167.98,168.06,6489.0,168.0,168.09,167.98,168.06,6489.0
2021-10-25 14:30:00,168.04,168.09,167.98,168.04,10508.0,168.04,168.09,167.98,168.04,10508.0
2021-10-25 14:35:00,168.05,168.06,167.89,167.91,6636.0,168.05,168.06,167.89,167.91,6636.0
2021-10-25 14:40:00,167.93,167.96,167.61,167.78,8770.0,167.93,167.96,167.61,167.78,8770.0
2021-10-25 14:45:00,167.88,168.0,167.61,167.82,18784.0,167.88,168.0,167.61,167.82,18784.0
2021-10-25 14:50:00,167.87,167.87,167.56,167.74,37496.0,167.87,167.87,167.56,167.74,37496.0
2021-10-25 14:55:00,167.74,167.76,167.48,167.6,19390.0,167.74,167.76,167.48,167.6,19390.0
2021-10-25 15:00:00,167.65,167.8,167.38,167.5,32049.0,167.65,167.8,167.38,167.5,32049.0
2021-10-25 15:05:00,167.5,167.72,167.49,167.67,6617.0,167.5,167.72,167.49,167.67,6617.0
2021-10-25 15:10:00,167.68,167.68,167.5,167.53,12498.0,167.68,167.68,167.5,167.53,12498.0
2021-10-25 15:15:00,167.55,167.57,167.38,167.38,11318.0,167.55,167.57,167.38,167.38,11318.0
2021-10-25 15:20:00,167.43,167.51,167.31,167.37,10728.0,167.43,167.51,167.31,167.37,10728.0
2021-10-25 15:25:00,167.33,167.52,167.12,167.52,25125.0,167.33,167.52,167.12,167.52,25125.0
2021-10-25 15:30:00,167.47,167.56,167.4,167.49,17847.0,167.47,167.56,167.4,167.49,17847.0
2021-10-25 15:35:00,167.46,167.52,167.28,167.47,11525.0,167.46,167.52,167.28,167.47,11525.0
2021-10-25 15:40:00,167.47,167.67,167.39,167.43,14916.0,167.47,167.67,167.39,167.43,14916.0
2021-10-25 15:45:00,167.4,167.55,167.38,167.52,18599.0,167.4,167.55,167.38,167.52,18599.0
2021-10-25 15:50:00,167.49,167.54,167.18,167.25,33945.0,167.49,167.54,167.18,167.25,33945.0
2021-10-25 15:55:00,167.25,167.45,167.02,167.45,51685.0,167.25,167.45,167.02,167.45,51685.0
2021-10-26 09:30:00,169.89,170.82,168.42,168.42,47525.0,169.89,170.82,168.42,168.42,47525.0
2021-10-26 09:35:00,168.45,168.73,167.79,168.21,24459.0,168.45,168.73,167.79,168.21,24459.0
2021-10-26 09:40:00,168.22,169.11,167.93,169.11,12689.0,168.22,169.11,167.93,169.11,12689.0
2021-10-26 09:45:00,169.05,169.48,168.23,168.53,10636.0,169.05,169.48,168.23,168.53,10636.0
2021-10-26 09:50:00,168.84,168.96,168.37,168.73,14262.0,168.84,168.96,168.37,168.73,14262.0
2021-10-26 09:55:00,168.73,169.27,168.57,168.92,10807.0,168.73,169.27,168.57,168.92,10807.0
2021-10-26 10:00:00,169.06,169.51,169.06,169.33,15997.0,169.06,169.51,169.06,169.33,15997.0
2021-10-26 10:05:00,169.38,169.42,169.05,169.05,5352.0,169.38,169.42,169.05,169.05,5352.0
2021-10-26 10:10:00,169.01,169.41,168.92,169.28,11966.0,169.01,169.41,168.92,169.28,11966.0
2021-10-26 10:15:00,169.38,170.06,169.37,169.58,10611.0,169.38,170.06,169.37,169.58,10611.0
2021-10-26 10:20:00,169.68,169.76,169.36,169.36,13880.0,169.68,169.76,169.36,169.36,13880.0
2021-10-26 10:25:00,169.31,169.62,169.24,169.49,5766.0,169.31,169.62,169.24,169.49,5766.0
2021-10-26 10:30:00,169.59,170.05,169.51,169.86,14998.0,169.59,170.05,169.51,169.86,14998.0
2021-10-26 10:35:00,169.87,170.07,169.61,169.62,10999.0,169.87,170.07,169.61,169.62,10999.0
2021-10-26 10:40:00,169.54,169.62,169.02,169.18,4444.0,169.54,169.62,169.02,169.18,4444.0
2021-10-26 10:45:00,169.11,169.61,169.11,169.44,3459.0,169.11,169.61,169.11,169.44,3459.0
2021-10-26 10:50:00,169.47,170.0,169.4,169.86,5270.0,169.47,170.0,169.4,169.86,5270.0
2021-10-26 10:55:00,169.85,169.93,169.51,169.64,8173.0,169.85,169.93,169.51,169.64,8173.0
2021-10-26 11:00:00,169.72,170.22,169.6,170.11,58593.0,169.72,170.22,169.6,170.11,58593.0
2021-10-26 11:05:00,170.03,171.23,169.97,171.17,18873.0,170.03,171.23,169.97,171.17,18873.0
2021-10-26 11:10:00,171.16,171.83,170.78,171.79,18150.0,171.16,171.83,170.78,171.79,18150.0
2021-10-26 11:15:00,171.78,172.3,171.74,172.3,8561.0,171.78,172.3,171.74,172.3,8561.0
2021-10-26 11:20:00,172.31,172.94,172.07,172.89,12048.0,172.31,172.94,172.07,172.89,12048.0
2021-10-26 11:25:00,173.08,173.08,172.6,172.71,10636.0,173.08,173.08,172.6,172.71,10636.0
2021-10-26 11:30:00,172.7,172.92,172.49,172.54,10186.0,172.7,172.92,172.49,172.54,10186.0
2021-10-26 11:35:00,172.41,173.45,172.19,173.28,14263.0,172.41,173.45,172.19,173.28,14263.0
2021-10-26 11:40:00,173.16,173.46,172.96,173.02,8200.0,173.16,173.46,172.96,173.02,8200.0
2021-10-26 11:45:00,173.02,173.02,172.43,172.79,3058.0,173.02,173.02,172.43,172.79,3058.0
2021-10-26 11:50:00,172.79,172.79,172.35,172.55,4014.0,172.79,172.79,172.35,172.55,4014.0
2021-10-26 11:55:00,172.47,172.6,172.23,172.6,4749.0,172.47,172.6,172.23,172.6,4749.0
2021-10-26 12:00:00,172.66,173.02,172.42,172.97,6104.0,172.66,173.02,172.42,172.97,6104.0
2021-10-26 12:05:00,172.86,173.01,172.7,172.98,6904.0,172.86,173.01,172.7,172.98,6904.0
2021-10-26 12:10:00,173.1,173.94,173.05,173.78,36282.0,173.1,173.94,173.05,173.78,36282.0
2021-10-26 12:15:00,173.75,173.91,173.42,173.66,7908.0,173.75,173.91,173.42,173.66,7908.0
2021-10-26 12:20:00,173.76,173.79,173.51,173.69,6393.0,173.76,173.79,173.51,173.69,6393.0
2021-10-26 12:25:00,173.77,173.84,173.64,173.65,4294.0,173.77,173.84,173.64,173.65,4294.0
2021-10-26 12:30:00,173.69,174.99,173.64,174.77,21761.0,173.69,174.99,173.64,174.77,21761.0
2021-10-26 12:35:00,174.78,174.79,174.13,174.29,11220.0,174.78,174.79,174.13,174.29,11220.0
2021-10-26 12:40:00,174.2,174.2,173.55,173.62,8771.0,174.2,174.2,173.55,173.62,8771.0
2021-10-26 12:45:00,173.62,173.71,173.07,173.41,12939.0,173.62,173.71,173.07,173.41,12939.0
2021-10-26 12:50:00,173.4,174.09,173.4,173.67,11089.0,173.4,174.09,173.4,173.67,11089.0
2021-10-26 12:55:00,173.64,174.41,173.64,174.41,6506.0,173.64,174.41,173.64,174.41,6506.0
2021-10-26 13:00:00,174.21,174.21,173.87,173.95,8695.0,174.21,174.21,173.87,173.95,8695.0
2021-10-26 13:05:00,173.98,174.19,173.87,173.97,6790.0,173.98,174.19,173.87,173.97,6790.0
2021-10-26 13:10:00,173.97,174.18,173.86,174.1,9616.0,173.97,174.18,173.86,174.1,9616.0
2021-10-26 13:15:00,174.1,174.21,173.93,174.02,7912.0,174.1,174.21,173.93,174.02,7912.0
2021-10-26 13:20:00,174.13,174.24,173.9,174.24,7795.0,174.13,174.24,173.9,174.24,7795.0
2021-10-26 13:25:00,174.17,174.85,174.01,174.66,15079.0,174.17,174.85,174.01,174.66,15079.0
2021-10-26 13:30:00,174.65,175.08,174.65,175.0,25072.0,174.65,175.08,174.65,175.0,25072.0
2021-10-26 13:35:00,175.01,175.01,174.55,174.71,7537.0,175.01,175.01,174.55,174.71,7537.0
2021-10-26 13:40:00,174.7,174.75,174.3,174.39,6725.0,174.7,174.75,174.3,174.39,6725.0
2021-10-26 13:45:00,174.39,174.56,174.02,174.2,8704.0,174.39,174.56,174.02,174.2,8704.0
2021-10-26 13:50:00,174.2,174.36,173.93,174.0,4700.0,174.2,174.36,173.93,174.0,4700.0
2021-10-26 13:55:00,174.1,174.32,173.86,174.32,7991.0,174.1,174.32,173.86,174.32,7991.0
2021-10-26 14:00:00,174.39,174.43,174.1,174.37,5089.0,174.39,174.43,174.1,174.37,5089.0
2021-10-26 14:05:00,174.4,174.48,173.95,174.05,5092.0,174.4,174.48,173.95,174.05,5092.0
2021-10-26 14:10:00,173.97,174.46,173.72,174.44,15047.0,173.97,174.46,173.72,174.44,15047.0
2021-10-26 14:15:00,174.44,174.44,174.03,174.28,7312.0,174.44,174.44,174.03,174.28,7312.0
2021-10-26 14:20:00,174.28,174.29,173.87,173.87,4769.0,174.28,174.29,173.87,173.87,4769.0
2021-10-26 14:25:00,173.95,173.95,173.55,173.55,3666.0,173.95,173.95,173.55,173.55,3666.0
2021-10-26 14:30:00,173.58,173.77,173.55,173.55,4830.0,173.58,173.77,173.55,173.55,4830.0
2021-10-26 14:35:00,173.54,173.69,173.49,173.51,4300.0,173.54,173.69,173.49,173.51,4300.0
2021-10-26 14:40:00,173.44,173.5,173.11,173.2,7188.0,173.44,173.5,173.11,173.2,7188.0
2021-10-26 14:45:00,173.13,173.42,173.12,173.41,9048.0,173.13,173.42,173.12,173.41,9048.0
2021-10-26 14:50:00,173.43,173.78,173.37,173.61,35802.0,173.43,173.78,173.37,173.61,35802.0
2021-10-26 14:55:00,173.58,173.96,173.57,173.96,6200.0,173.58,173.96,173.57,173.96,6200.0
2021-10-26 15:00:00,173.96,174.09,173.77,174.07,9003.0,173.96,174.09,173.77,174.07,9003.0
2021-10-26 15:05:00,174.04,174.11,173.89,173.94,7313.0,174.04,174.11,173.89,173.94,7313.0
2021-10-26 15:10:00,173.93,173.93,173.72,173.79,7228.0,173.93,173.93,173.72,173.79,7228.0
2021-10-26 15:15:00,173.85,173.91,173.63,173.74,11367.0,173.85,173.91,173.63,173.74,11367.0
2021-10-26 15:20:00,173.69,173.72,173.35,173.35,64448.0,173.69,173.72,173.35,173.35,64448.0
2021-10-26 15:25:00,173.44,173.67,173.35,173.4,10282.0,173.44,173.67,173.35,173.4,10282.0
2021-10-26 15:30:00,173.39,173.6,173.3,173.55,9527.0,173.39,173.6,173.3,173.55,9527.0
2021-10-26 15:35:00,173.56,173.82,173.56,173.75,13648.0,173.56,173.82,173.56,173.75,13648.0
2021-10-26 15:40:00,173.75,174.01,173.62,174.0,14266.0,173.75,174.01,173.62,174.0,14266.0
2021-10-26 15:45:00,174.0,174.14,173.6,173.6,20766.0,174.0,174.14,173.6,173.6,20766.0
2021-10-26 15:50:00,173.33,173.54,172.92,173.29,44455.0,173.33,173.54,172.92,173.29,44455.0
2021-10-26 15:55:00,173.34,173.37,172.74,172.93,67987.0,173.34,173.37,172.74,172.93,67987.0
2021-10-27 09:30:00,172.53,173.34,171.51,172.3,38308.0,172.53,173.34,171.51,172.3,38308.0
2021-10-27 09:35:00,172.27,172.47,170.99,172.32,10720.0,172.27,172.47,170.99,172.32,10720.0
2021-10-27 09:40:00,172.31,173.61,172.13,173.49,6893.0,172.31,173.61,172.13,173.49,6893.0
2021-10-27 09:45:00,173.56,173.74,173.0,173.37,7066.0,173.56,173.74,173.0,173.37,7066.0
2021-10-27 09:50:00,173.29,173.43,172.9,172.9,5010.0,173.29,173.43,172.9,172.9,5010.0
2021-10-27 09:55:00,173.02,173.54,172.89,173.33,7937.0,173.02,173.54,172.89,173.33,7937.0
2021-10-27 10:00:00,173.34,173.34,172.36,172.54,17550.0,173.34,173.34,172.36,172.54,17550.0
2021-10-27 10:05:00,172.56,172.63,172.25,172.26,6730.0,172.56,172.63,172.25,172.26,6730.0
2021-10-27 10:10:00,172.15,172.59,172.1,172.41,6312.0,172.15,172.59,172.1,172.41,6312.0
2021-10-27 10:15:00,172.34,172.34,171.9,171.99,7040.0,172.34,172.34,171.9,171.99,7040.0
2021-10-27 10:20:00,171.99,172.19,171.91,172.08,10239.0,171.99,172.19,171.91,172.08,10239.0
2021-10-27 10:25:00,172.0,172.15,171.77,171.77,8392.0,172.0,172.15,171.77,171.77,8392.0
2021-10-27 10:30:00,171.69,171.69,171.15,171.38,11012.0,171.69,171.69,171.15,171.38,11012.0
2021-10-27 10:35:00,171.27,171.55,171.11,171.4,14924.0,171.27,171.55,171.11,171.4,14924.0
2021-10-27 10:40:00,171.43,171.45,170.27,170.38,10950.0,171.43,171.45,170.27,170.38,10950.0
2021-10-27 10:45:00,170.33,170.34,169.74,169.8,16539.0,170.33,170.34,169.74,169.8,16539.0
2021-10-27 10:50:00,169.82,170.08,169.66,170.08,12271.0,169.82,170.08,169.66,170.08,12271.0
2021-10-27 10:55:00,170.13,170.16,169.03,169.17,13891.0,170.13,170.16,169.03,169.17,13891.0
2021-10-27 11:00:00,169.11,169.23,168.5,168.52,15807.0,169.11,169.23,168.5,168.52,15807.0
2021-10-27 11:05:00,168.56,169.44,168.52,169.02,19770.0,168.56,169.44,168.52,169.02,19770.0
2021-10-27 11:10:00,169.12,169.39,168.99,169.11,10787.0,169.12,169.39,168.99,169.11,10787.0
2021-10-27 11:15:00,169.08,169.38,168.92,169.29,9385.0,169.08,169.38,168.92,169.29,9385.0
2021-10-27 11:20:00,169.44,169.44,169.02,169.02,12880.0,169.44,169.44,169.02,169.02,12880.0
2021-10-27 11:25:00,169.01,169.62,168.78,169.39,15712.0,169.01,169.62,168.78,169.39,15712.0
2021-10-27 11:30:00,169.4,169.57,169.13,169.2,7307.0,169.4,169.57,169.13,169.2,7307.0
2021-10-27 11:35:00,169.24,169.41,169.15,169.25,7962.0,169.24,169.41,169.15,169.25,7962.0
2021-10-27 11:40:00,169.15,169.43,169.06,169.25,7330.0,169.15,169.43,169.06,169.25,7330.0
2021-10-27 11:45:00,169.28,169.45,169.15,169.41,6606.0,169.28,169.45,169.15,169.41,6606.0
2021-10-27 11:50:00,169.41,170.04,169.41,169.96,5965.0,169.41,170.04,169.41,169.96,5965.0
2021-10-27 11:55:00,170.03,170.31,170.03,170.22,6490.0,170.03,170.31,170.03,170.22,6490.0
2021-10-27 12:00:00,170.32,170.39,169.81,169.82,6181.0,170.32,170.39,169.81,169.82,6181.0
2021-10-27 12:05:00,169.84,169.9,169.31,169.9,6700.0,169.84,169.9,169.31,169.9,6700.0
2021-10-27 12:10:00,169.91,169.96,169.75,169.77,5706.0,169.91,169.96,169.75,169.77,5706.0
2021-10-27 12:15:00,169.76,169.86,169.62,169.72,5500.0,169.76,169.86,169.62,169.72,5500.0
2021-10-27 12:20:00,169.75,170.02,169.73,169.95,4328.0,169.75,170.02,169.73,169.95,4328.0
2021-10-27 12:25:00,169.89,170.03,169.83,169.87,4297.0,169.89,170.03,169.83,169.87,4297.0
2021-10-27 12:30:00,169.91,169.91,169.33,169.35,5866.0,169.91,169.91,169.33,169.35,5866.0
2021-10-27 12:35:00,169.35,169.35,168.99,169.04,8384.0,169.35,169.35,168.99,169.04,8384.0
2021-10-27 12:40:00,169.09,169.17,168.77,168.84,7548.0,169.09,169.17,168.77,168.84,7548.0
2021-10-27 12:45:00,168.85,169.25,168.77,169.03,7886.0,168.85,169.25,168.77,169.03,7886.0
2021-10-27 12:50:00,169.03,169.35,168.94,169.3,4289.0,169.03,169.35,168.94,169.3,4289.0
2021-10-27 12:55:00,169.35,169.44,169.13,169.13,6979.0,169.35,169.44,169.13,169.13,6979.0
2021-10-27 13:00:00,169.13,169.2,168.74,168.8,9413.0,169.13,169.2,168.74,168.8,9413.0
2021-10-27 13:05:00,168.73,168.91,168.64,168.79,8454.0,168.73,168.91,168.64,168.79,8454.0
2021-10-27 13:10:00,168.78,168.78,168.48,168.5,9158.0,168.78,168.78,168.48,168.5,9158.0
2021-10-27 13:15:00,168.53,169.08,168.4,169.03,11090.0,168.53,169.08,168.4,169.03,11090.0
2021-10-27 13:20:00,168.99,168.99,167.93,167.93,53274.0,168.99,168.99,167.93,167.93,53274.0
2021-10-27 13:25:00,168.01,168.07,167.47,167.49,19925.0,168.01,168.07,167.47,167.49,19925.0
2021-10-27 13:30:00,167.4,167.47,167.13,167.27,18571.0,167.4,167.47,167.13,167.27,18571.0
2021-10-27 13:35:00,167.27,167.86,167.23,167.84,13794.0,167.27,167.86,167.23,167.84,13794.0
2021-10-27 13:40:00,167.84,168.2,167.83,168.15,12961.0,167.84,168.2,167.83,168.15,12961.0
2021-10-27 13:45:00,168.15,168.22,167.8,167.81,89787.0,168.15,168.22,167.8,167.81,89787.0
2021-10-27 13:50:00,167.86,167.94,167.56,167.76,18888.0,167.86,167.94,167.56,167.76,18888.0
2021-10-27 13:55:00,167.81,168.32,167.8,168.0,25391.0,167.81,168.32,167.8,168.0,25391.0
2021-10-27 14:00:00,168.01,168.03,167.49,167.57,18966.0,168.01,168.03,167.49,167.57,18966.0
2021-10-27 14:05:00,167.56,167.68,167.25,167.46,14769.0,167.56,167.68,167.25,167.46,14769.0
2021-10-27 14:10:00,167.41,167.41,167.02,167.22,18803.0,167.41,167.41,167.02,167.22,18803.0
2021-10-27 14:15:00,167.24,167.36,167.06,167.19,19392.0,167.24,167.36,167.06,167.19,19392.0
2021-10-27 14:20:00,167.2,167.46,167.09,167.33,21468.0,167.2,167.46,167.09,167.33,21468.0
2021-10-27 14:25:00,167.3,167.47,166.92,167.0,8984.0,167.3,167.47,166.92,167.0,8984.0
2021-10-27 14:30:00,166.93,167.31,166.93,167.28,8453.0,166.93,167.31,166.93,167.28,8453.0
2021-10-27 14:35:00,167.28,167.28,167.02,167.05,4622.0,167.28,167.28,167.02,167.05,4622.0
2021-10-27 14:40:00,167.08,167.3,166.96,167.14,7283.0,167.08,167.3,166.96,167.14,7283.0
2021-10-27 14:45:00,167.13,167.17,166.98,167.01,3749.0,167.13,167.17,166.98,167.01,3749.0
2021-10-27 14:50:00,167.01,167.12,166.79,166.9,8385.0,167.01,167.12,166.79,166.9,8385.0
2021-10-27 14:55:00,166.92,166.92,166.63,166.75,5855.0,166.92,166.92,166.63,166.75,5855.0
2021-10-27 15:00:00,166.75,166.77,166.54,166.54,5600.0,166.75,166.77,166.54,166.54,5600.0
2021-10-27 15:05:00,166.47,166.63,166.27,166.28,10041.0,166.47,166.63,166.27,166.28,10041.0
2021-10-27 15:10:00,166.33,166.37,165.74,165.83,10525.0,166.33,166.37,165.74,165.83,10525.0
2021-10-27 15:15:00,165.87,165.95,165.42,165.46,10411.0,165.87,165.95,165.42,165.46,10411.0
2021-10-27 15:20:00,165.43,165.64,165.17,165.34,30768.0,165.43,165.64,165.17,165.34,30768.0
2021-10-27 15:25:00,165.34,165.74,165.34,165.66,20401.0,165.34,165.74,165.34,165.66,20401.0
2021-10-27 15:30:00,165.66,165.86,165.56,165.66,34317.0,165.66,165.86,165.56,165.66,34317.0
2021-10-27 15:35:00,165.66,165.67,165.24,165.5,12336.0,165.66,165.67,165.24,165.5,12336.0
2021-10-27 15:40:00,165.48,165.51,165.04,165.06,22915.0,165.48,165.51,165.04,165.06,22915.0
2021-10-27 15:45:00,165.05,165.18,164.75,164.75,22091.0,165.05,165.18,164.75,164.75,22091.0
2021-10-27 15:50:00,164.73,165.19,164.64,165.06,75036.0,164.73,165.19,164.64,165.06,75036.0
2021-10-27 15:55:00,165.11,165.34,165.02,165.09,91332.0,165.11,165.34,165.02,165.09,91332.0
2021-10-28 09:30:00,165.01,166.65,165.0,166.29,40153.0,165.01,166.65,165.0,166.29,40153.0
2021-10-28 09:35:00,166.39,166.78,165.51,166.21,11351.0,166.39,166.78,165.51,166.21,11351.0
2021-10-28 09:40:00,166.2,167.49,166.2,167.04,7169.0,166.2,167.49,166.2,167.04,7169.0
2021-10-28 09:45:00,167.33,168.31,167.33,168.09,8165.0,167.33,168.31,167.33,168.09,8165.0
2021-10-28 09:50:00,168.07,168.38,167.68,167.71,7689.0,168.07,168.38,167.68,167.71,7689.0
2021-10-28 09:55:00,167.63,167.96,167.28,167.71,5227.0,167.63,167.96,167.28,167.71,5227.0
2021-10-28 10:00:00,167.68,167.82,167.22,167.38,6022.0,167.68,167.82,167.22,167.38,6022.0
2021-10-28 10:05:00,167.38,167.98,167.08,167.92,9383.0,167.38,167.98,167.08,167.92,9383.0
2021-10-28 10:10:00,167.9,167.98,167.51,167.83,10923.0,167.9,167.98,167.51,167.83,10923.0
2021-10-28 10:15:00,167.81,168.16,167.78,168.13,7330.0,167.81,168.16,167.78,168.13,7330.0
2021-10-28 10:20:00,168.15,168.51,168.07,168.34,6109.0,168.15,168.51,168.07,168.34,6109.0
2021-10-28 10:25:00,168.35,168.78,168.2,168.35,6280.0,168.35,168.78,168.2,168.35,6280.0
2021-10-28 10:30:00,168.42,168.65,168.4,168.41,3231.0,168.42,168.65,168.4,168.41,3231.0
2021-10-28 10:35:00,168.35,168.39,167.86,167.86,5969.0,168.35,168.39,167.86,167.86,5969.0
2021-10-28 10:40:00,167.9,168.29,167.86,168.14,2676.0,167.9,168.29,167.86,168.14,2676.0
2021-10-28 10:45:00,168.3,168.54,168.25,168.25,5323.0,168.3,168.54,168.25,168.25,5323.0
2021-10-28 10:50:00,168.17,168.34,167.64,167.65,3714.0,168.17,168.34,167.64,167.65,3714.0
2021-10-28 10:55:00,167.77,167.77,167.28,167.33,3922.0,167.77,167.77,167.28,167.33,3922.0
2021-10-28 11:00:00,167.3,167.6,167.04,167.58,4105.0,167.3,167.6,167.04,167.58,4105.0
2021-10-28 11:05:00,167.58,167.75,167.54,167.74,2341.0,167.58,167.75,167.54,167.74,2341.0
2021-10-28 11:10:00,167.8,167.91,167.67,167.67,1932.0,167.8,167.91,167.67,167.67,1932.0
2021-10-28 11:15:00,167.68,167.76,167.5,167.5,5045.0,167.68,167.76,167.5,167.5,5045.0
2021-10-28 11:20:00,167.59,167.6,167.11,167.3,4532.0,167.59,167.6,167.11,167.3,4532.0
2021-10-28 11:25:00,167.38,167.62,167.37,167.52,5081.0,167.38,167.62,167.37,167.52,5081.0
2021-10-28 11:30:00,167.61,167.61,167.12,167.12,4799.0,167.61,167.61,167.12,167.12,4799.0
2021-10-28 11:35:00,167.12,167.34,167.12,167.3,4187.0,167.12,167.34,167.12,167.3,4187.0
2021-10-28 11:40:00,167.27,167.67,167.21,167.67,5485.0,167.27,167.67,167.21,167.67,5485.0
2021-10-28 11:45:00,167.63,167.91,167.28,167.28,5341.0,167.63,167.91,167.28,167.28,5341.0
2021-10-28 11:50:00,167.17,167.56,167.17,167.56,3654.0,167.17,167.56,167.17,167.56,3654.0
2021-10-28 11:55:00,167.63,167.63,167.15,167.15,5520.0,167.63,167.63,167.15,167.15,5520.0
2021-10-28 12:00:00,167.33,167.57,167.33,167.38,6237.0,167.33,167.57,167.33,167.38,6237.0
2021-10-28 12:05:00,167.42,167.46,167.35,167.39,4800.0,167.42,167.46,167.35,167.39,4800.0
2021-10-28 12:10:00,167.46,167.77,167.43,167.72,2100.0,167.46,167.77,167.43,167.72,2100.0
2021-10-28 12:15:00,167.75,167.85,167.51,167.77,3499.0,167.75,167.85,167.51,167.77,3499.0
2021-10-28 12:20:00,167.74,167.86,167.49,167.5,7433.0,167.74,167.86,167.49,167.5,7433.0
2021-10-28 12:25:00,167.5,167.56,167.4,167.5,6628.0,167.5,167.56,167.4,167.5,6628.0
2021-10-28 12:30:00,167.45,167.65,167.4,167.56,5349.0,167.45,167.65,167.4,167.56,5349.0
2021-10-28 12:35:00,167.58,167.59,167.4,167.5,7533.0,167.58,167.59,167.4,167.5,7533.0
2021-10-28 12:40:00,167.55,167.61,167.31,167.36,11149.0,167.55,167.61,167.31,167.36,11149.0
2021-10-28 12:45:00,167.34,167.34,167.11,167.19,3234.0,167.34,167.34,167.11,167.19,3234.0
2021-10-28 12:50:00,167.11,167.19,167.03,167.07,4009.0,167.11,167.19,167.03,167.07,4009.0
2021-10-28 12:55:00,167.06,167.07,166.53,166.73,2700.0,167.06,167.07,166.53,166.73,2700.0
2021-10-28 13:00:00,166.78,167.13,166.78,167.06,6415.0,166.78,167.13,166.78,167.06,6415.0
2021-10-28 13:05:00,167.09,167.17,167.04,167.06,2462.0,167.09,167.17,167.04,167.06,2462.0
2021-10-28 13:10:00,167.03,167.03,166.84,166.85,2897.0,167.03,167.03,166.84,166.85,2897.0
2021-10-28 13:15:00,166.92,167.08,166.92,166.99,4254.0,166.92,167.08,166.92,166.99,4254.0
2021-10-28 13:20:00,167.11,167.36,167.11,167.11,4905.0,167.11,167.36,167.11,167.11,4905.0
2021-10-28 13:25:00,167.03,167.11,166.98,166.99,3400.0,167.03,167.11,166.98,166.99,3400.0
2021-10-28 13:30:00,167.01,167.12,166.99,166.99,5269.0,167.01,167.12,166.99,166.99,5269.0
2021-10-28 13:35:00,167.0,167.06,166.96,167.03,2617.0,167.0,167.06,166.96,167.03,2617.0
2021-10-28 13:40:00,167.06,167.16,167.01,167.13,6414.0,167.06,167.16,167.01,167.13,6414.0
2021-10-28 13:45:00,167.13,167.15,166.9,167.05,6454.0,167.13,167.15,166.9,167.05,6454.0
2021-10-28 13:50:00,167.1,167.1,166.97,167.04,3100.0,167.1,167.1,166.97,167.04,3100.0
2021-10-28 13:55:00,167.03,167.07,166.96,167.0,2809.0,167.03,167.07,166.96,167.0,2809.0
2021-10-28 14:00:00,167.0,167.13,166.99,167.05,3540.0,167.0,167.13,166.99,167.05,3540.0
2021-10-28 14:05:00,167.06,167.16,167.02,167.15,3541.0,167.06,167.16,167.02,167.15,3541.0
2021-10-28 14:10:00,167.18,167.2,167.09,167.19,4527.0,167.18,167.2,167.09,167.19,4527.0
2021-10-28 14:15:00,167.24,167.39,167.24,167.31,4937.0,167.24,167.39,167.24,167.31,4937.0
2021-10-28 14:20:00,167.34,167.87,167.34,167.79,10427.0,167.34,167.87,167.34,167.79,10427.0
2021-10-28 14:25:00,167.85,167.85,167.57,167.62,5933.0,167.85,167.85,167.57,167.62,5933.0
2021-10-28 14:30:00,167.65,167.88,167.58,167.88,3794.0,167.65,167.88,167.58,167.88,3794.0
2021-10-28 14:35:00,167.86,167.88,167.7,167.84,4811.0,167.86,167.88,167.7,167.84,4811.0
2021-10-28 14:40:00,167.83,168.17,167.83,168.01,6614.0,167.83,168.17,167.83,168.01,6614.0
2021-10-28 14:45:00,168.02,168.2,167.97,168.15,2500.0,168.02,168.2,167.97,168.15,2500.0
2021-10-28 14:50:00,168.18,168.21,168.01,168.17,4544.0,168.18,168.21,168.01,168.17,4544.0
2021-10-28 14:55:00,168.16,168.22,168.06,168.09,4533.0,168.16,168.22,168.06,168.09,4533.0
2021-10-28 15:00:00,168.08,168.08,167.86,167.92,6540.0,168.08,168.08,167.86,167.92,6540.0
2021-10-28 15:05:00,167.92,168.01,167.72,168.0,3807.0,167.92,168.01,167.72,168.0,3807.0
2021-10-28 15:10:00,167.98,168.06,167.8,167.92,7372.0,167.98,168.06,167.8,167.92,7372.0
2021-10-28 15:15:00,167.95,168.17,167.94,168.12,3216.0,167.95,168.17,167.94,168.12,3216.0
2021-10-28 15:20:00,168.09,168.1,167.97,168.05,5359.0,168.09,168.1,167.97,168.05,5359.0
2021-10-28 15:25:00,168.05,168.2,168.01,168.2,6197.0,168.05,168.2,168.01,168.2,6197.0
2021-10-28 15:30:00,168.22,168.36,168.16,168.3,3861.0,168.22,168.36,168.16,168.3,3861.0
2021-10-28 15:35:00,168.26,168.43,168.26,168.37,4496.0,168.26,168.43,168.26,168.37,4496.0
2021-10-28 15:40:00,168.37,168.41,168.0,168.0,7500.0,168.37,168.41,168.0,168.0,7500.0
2021-10-28 15:45:00,168.0,168.23,168.0,168.14,6110.0,168.0,168.23,168.0,168.14,6110.0
2021-10-28 15:50:00,168.19,168.61,168.16,168.58,19049.0,168.19,168.61,168.16,168.58,19049.0
2021-10-28 15:55:00,168.59,169.18,168.42,169.0,96333.0,168.59,169.18,168.42,169.0,96333.0
2021-10-29 09:30:00,168.28,169.83,168.25,169.63,23192.0,168.28,169.83,168.25,169.63,23192.0
2021-10-29 09:35:00,169.57,169.57,168.83,168.83,6573.0,169.57,169.57,168.83,168.83,6573.0
2021-10-29 09:40:00,168.75,169.11,168.59,168.83,12116.0,168.75,169.11,168.59,168.83,12116.0
2021-10-29 09:45:00,168.82,168.91,168.3,168.77,6200.0,168.82,168.91,168.3,168.77,6200.0
2021-10-29 09:50:00,169.01,169.78,168.92,169.71,15850.0,169.01,169.78,168.92,169.71,15850.0
2021-10-29 09:55:00,169.85,170.18,169.78,170.03,14243.0,169.85,170.18,169.78,170.03,14243.0
2021-10-29 10:00:00,169.96,170.01,169.66,169.69,8137.0,169.96,170.01,169.66,169.69,8137.0
2021-10-29 10:05:00,169.63,170.32,169.63,170.32,4322.0,169.63,170.32,169.63,170.32,4322.0
2021-10-29 10:10:00,170.27,170.33,169.89,170.07,7631.0,170.27,170.33,169.89,170.07,7631.0
2021-10-29 10:15:00,170.02,170.17,169.54,170.02,6932.0,170.02,170.17,169.54,170.02,6932.0
2021-10-29 10:20:00,170.16,170.43,170.16,170.4,4404.0,170.16,170.43,170.16,170.4,4404.0
2021-10-29 10:25:00,170.34,170.54,170.29,170.41,6285.0,170.34,170.54,170.29,170.41,6285.0
2021-10-29 10:30:00,170.33,170.83,170.3,170.83,4450.0,170.33,170.83,170.3,170.83,4450.0
2021-10-29 10:35:00,170.84,171.06,170.84,170.93,5111.0,170.84,171.06,170.84,170.93,5111.0
2021-10-29 10:40:00,170.93,171.31,170.87,171.31,9318.0,170.93,171.31,170.87,171.31,9318.0
2021-10-29 10:45:00,171.31,171.51,171.26,171.32,7514.0,171.31,171.51,171.26,171.32,7514.0
2021-10-29 10:50:00,171.32,171.48,171.24,171.24,3673.0,171.32,171.48,171.24,171.24,3673.0
2021-10-29 10:55:00,171.2,171.38,171.03,171.15,4167.0,171.2,171.38,171.03,171.15,4167.0
2021-10-29 11:00:00,171.16,171.28,171.16,171.19,4486.0,171.16,171.28,171.16,171.19,4486.0
2021-10-29 11:05:00,171.2,171.41,171.1,171.34,4332.0,171.2,171.41,171.1,171.34,4332.0
2021-10-29 11:10:00,171.38,171.6,171.32,171.33,5217.0,171.38,171.6,171.32,171.33,5217.0
2021-10-29 11:15:00,171.32,171.41,171.17,171.17,6742.0,171.32,171.41,171.17,171.17,6742.0
2021-10-29 11:20:00,171.08,171.58,171.05,171.41,9332.0,171.08,171.58,171.05,171.41,9332.0
2021-10-29 11:25:00,171.36,171.59,171.31,171.33,4337.0,171.36,171.59,171.31,171.33,4337.0
2021-10-29 11:30:00,171.26,171.38,171.24,171.38,1939.0,171.26,171.38,171.24,171.38,1939.0
2021-10-29 11:35:00,171.32,171.32,170.94,171.01,8819.0,171.32,171.32,170.94,171.01,8819.0
2021-10-29 11:40:00,171.09,171.24,171.05,171.05,5956.0,171.09,171.24,171.05,171.05,5956.0
2021-10-29 11:45:00,171.05,171.18,171.04,171.18,3419.0,171.05,171.18,171.04,171.18,3419.0
2021-10-29 11:50:00,171.12,171.44,171.12,171.44,5281.0,171.12,171.44,171.12,171.44,5281.0
2021-10-29 11:55:00,171.53,171.92,171.53,171.91,4482.0,171.53,171.92,171.53,171.91,4482.0
2021-10-29 12:00:00,171.89,172.02,171.64,171.96,7327.0,171.89,172.02,171.64,171.96,7327.0
2021-10-29 12:05:00,171.87,171.97,171.84,171.95,4167.0,171.87,171.97,171.84,171.95,4167.0
2021-10-29 12:10:00,171.98,171.98,171.8,171.8,3695.0,171.98,171.98,171.8,171.8,3695.0
2021-10-29 12:15:00,171.8,171.82,171.64,171.82,3995.0,171.8,171.82,171.64,171.82,3995.0
2021-10-29 12:20:00,171.82,171.9,171.8,171.9,2800.0,171.82,171.9,171.8,171.9,2800.0
2021-10-29 12:25:00,171.91,172.05,171.87,172.05,2405.0,171.91,172.05,171.87,172.05,2405.0
2021-10-29 12:30:00,172.05,172.18,171.99,172.18,1901.0,172.05,172.18,171.99,172.18,1901.0
2021-10-29 12:35:00,172.09,172.15,171.99,172.08,5668.0,172.09,172.15,171.99,172.08,5668.0
2021-10-29 12:40:00,172.14,172.29,172.08,172.28,2165.0,172.14,172.29,172.08,172.28,2165.0
2021-10-29 12:45:00,172.28,172.3,172.11,172.11,5202.0,172.28,172.3,172.11,172.11,5202.0
2021-10-29 12:50:00,172.14,172.27,172.08,172.27,10681.0,172.14,172.27,172.08,172.27,10681.0
2021-10-29 12:55:00,172.25,172.28,172.13,172.23,4015.0,172.25,172.28,172.13,172.23,4015.0
2021-10-29 13:00:00,172.22,172.39,172.2,172.36,2066.0,172.22,172.39,172.2,172.36,2066.0
2021-10-29 13:05:00,172.33,172.4,172.28,172.31,4234.0,172.33,172.4,172.28,172.31,4234.0
2021-10-29 13:10:00,172.32,172.35,172.24,172.34,10494.0,172.32,172.35,172.24,172.34,10494.0
2021-10-29 13:15:00,172.33,172.38,172.28,172.28,4188.0,172.33,172.38,172.28,172.28,4188.0
2021-10-29 13:20:00,172.26,172.26,171.9,172.13,5520.0,172.26,172.26,171.9,172.13,5520.0
2021-10-29 13:25:00,172.06,172.15,171.96,172.11,1708.0,172.06,172.15,171.96,172.11,1708.0
2021-10-29 13:30:00,172.06,172.41,172.06,172.34,6167.0,172.06,172.41,172.06,172.34,6167.0
2021-10-29 13:35:00,172.33,172.41,172.29,172.41,810.0,172.33,172.41,172.29,172.41,810.0
2021-10-29 13:40:00,172.4,172.5,172.32,172.45,4739.0,172.4,172.5,172.32,172.45,4739.0
2021-10-29 13:45:00,172.5,172.54,172.42,172.49,3824.0,172.5,172.54,172.42,172.49,3824.0
2021-10-29 13:50:00,172.56,172.58,172.38,172.38,2632.0,172.56,172.58,172.38,172.38,2632.0
2021-10-29 13:55:00,172.33,172.34,172.22,172.29,9986.0,172.33,172.34,172.22,172.29,9986.0
2021-10-29 14:00:00,172.27,172.67,172.23,172.67,8581.0,172.27,172.67,172.23,172.67,8581.0
2021-10-29 14:05:00,172.7,172.7,172.51,172.61,2938.0,172.7,172.7,172.51,172.61,2938.0
2021-10-29 14:10:00,172.55,172.6,172.43,172.53,4186.0,172.55,172.6,172.43,172.53,4186.0
2021-10-29 14:15:00,172.56,172.59,172.47,172.47,5256.0,172.56,172.59,172.47,172.47,5256.0
2021-10-29 14:20:00,172.51,172.55,172.26,172.28,5741.0,172.51,172.55,172.26,172.28,5741.0
2021-10-29 14:25:00,172.32,172.33,172.13,172.3,5969.0,172.32,172.33,172.13,172.3,5969.0
2021-10-29 14:30:00,172.29,172.37,172.21,172.37,1837.0,172.29,172.37,172.21,172.37,1837.0
2021-10-29 14:35:00,172.39,172.52,172.39,172.48,3839.0,172.39,172.52,172.39,172.48,3839.0
2021-10-29 14:40:00,172.49,172.76,172.4,172.66,3909.0,172.49,172.76,172.4,172.66,3909.0
2021-10-29 14:45:00,172.75,172.84,172.62,172.66,4790.0,172.75,172.84,172.62,172.66,4790.0
2021-10-29 14:50:00,172.64,172.79,172.61,172.69,2338.0,172.64,172.79,172.61,172.69,2338.0
2021-10-29 14:55:00,172.69,172.79,172.58,172.71,4048.0,172.69,172.79,172.58,172.71,4048.0
2021-10-29 15:00:00,172.73,172.89,172.57,172.87,7043.0,172.73,172.89,172.57,172.87,7043.0
2021-10-29 15:05:00,172.93,173.04,172.88,173.02,6552.0,172.93,173.04,172.88,173.02,6552.0
2021-10-29 15:10:00,173.03,173.29,173.02,173.22,8766.0,173.03,173.29,173.02,173.22,8766.0
2021-10-29 15:15:00,173.2,173.2,172.88,173.0,7197.0,173.2,173.2,172.88,173.0,7197.0
2021-10-29 15:20:00,173.04,173.07,172.94,172.96,4695.0,173.04,173.07,172.94,172.96,4695.0
2021-10-29 15:25:00,172.97,173.02,172.74,172.81,11071.0,172.97,173.02,172.74,172.81,11071.0
2021-10-29 15:30:00,172.8,172.8,172.63,172.75,9218.0,172.8,172.8,172.63,172.75,9218.0
2021-10-29 15:35:00,172.77,172.91,172.76,172.83,8813.0,172.77,172.91,172.76,172.83,8813.0
2021-10-29 15:40:00,172.81,172.99,172.81,172.89,11885.0,172.81,172.99,172.81,172.89,11885.0
2021-10-29 15:45:00,172.89,173.04,172.88,172.91,15772.0,172.89,173.04,172.88,172.91,15772.0
2021-10-29 15:50:00,172.95,174.01,172.95,173.36,50649.0,172.95,174.01,172.95,173.36,50649.0
2021-10-29 15:55:00,173.34,173.36,173.05,173.09,67346.0,173.34,173.36,173.05,173.09,67346.0
2021-11-01 09:30:00,174.0,174.18,173.52,174.11,28768.0,174.0,174.18,173.52,174.11,28768.0
2021-11-01 09:35:00,174.12,174.49,173.3,174.49,8437.0,174.12,174.49,173.3,174.49,8437.0
2021-11-01 09:40:00,174.3,174.73,174.12,174.28,8363.0,174.3,174.73,174.12,174.28,8363.0
2021-11-01 09:45:00,174.09,174.79,173.98,174.0,18916.0,174.09,174.79,173.98,174.0,18916.0
2021-11-01 09:50:00,174.02,174.52,173.81,174.52,3652.0,174.02,174.52,173.81,174.52,3652.0
2021-11-01 09:55:00,174.46,174.68,174.15,174.56,9241.0,174.46,174.68,174.15,174.56,9241.0
2021-11-01 10:00:00,174.49,174.49,173.95,174.21,10707.0,174.49,174.49,173.95,174.21,10707.0
2021-11-01 10:05:00,174.32,174.46,174.18,174.22,5744.0,174.32,174.46,174.18,174.22,5744.0
2021-11-01 10:10:00,174.09,174.28,173.97,174.13,8726.0,174.09,174.28,173.97,174.13,8726.0
2021-11-01 10:15:00,174.16,174.24,174.04,174.19,10230.0,174.16,174.24,174.04,174.19,10230.0
2021-11-01 10:20:00,174.14,174.52,174.14,174.36,6804.0,174.14,174.52,174.14,174.36,6804.0
2021-11-01 10:25:00,174.54,174.74,174.35,174.66,6908.0,174.54,174.74,174.35,174.66,6908.0
2021-11-01 10:30:00,174.65,174.66,174.14,174.25,6073.0,174.65,174.66,174.14,174.25,6073.0
2021-11-01 10:35:00,174.25,174.27,173.87,173.88,6594.0,174.25,174.27,173.87,173.88,6594.0
2021-11-01 10:40:00,173.78,173.78,173.06,173.06,3900.0,173.78,173.78,173.06,173.06,3900.0
2021-11-01 10:45:00,173.12,173.31,173.0,173.19,5344.0,173.12,173.31,173.0,173.19,5344.0
2021-11-01 10:50:00,173.23,173.36,173.16,173.32,6444.0,173.23,173.36,173.16,173.32,6444.0
2021-11-01 10:55:00,173.28,173.31,173.14,173.19,7017.0,173.28,173.31,173.14,173.19,7017.0
2021-11-01 11:00:00,173.18,173.4,173.17,173.34,6517.0,173.18,173.4,173.17,173.34,6517.0
2021-11-01 11:05:00,173.34,173.39,173.19,173.26,4101.0,173.34,173.39,173.19,173.26,4101.0
2021-11-01 11:10:00,173.27,173.3,173.15,173.15,6255.0,173.27,173.3,173.15,173.15,6255.0
2021-11-01 11:15:00,173.12,173.23,173.05,173.23,4709.0,173.12,173.23,173.05,173.23,4709.0
2021-11-01 11:20:00,173.24,173.36,173.11,173.34,5110.0,173.24,173.36,173.11,173.34,5110.0
2021-11-01 11:25:00,173.31,173.49,173.31,173.43,3555.0,173.31,173.49,173.31,173.43,3555.0
2021-11-01 11:30:00,173.45,173.54,173.29,173.31,4793.0,173.45,173.54,173.29,173.31,4793.0
2021-11-01 11:35:00,173.26,173.45,173.25,173.32,4449.0,173.26,173.45,173.25,173.32,4449.0
2021-11-01 11:40:00,173.22,173.27,173.1,173.12,5469.0,173.22,173.27,173.1,173.12,5469.0
2021-11-01 11:45:00,173.15,173.42,173.15,173.42,2650.0,173.15,173.42,173.15,173.42,2650.0
2021-11-01 11:50:00,173.33,173.42,173.28,173.41,3024.0,173.33,173.42,173.28,173.41,3024.0
2021-11-01 11:55:00,173.42,173.43,173.32,173.36,3002.0,173.42,173.43,173.32,173.36,3002.0
2021-11-01 12:00:00,173.43,173.52,173.29,173.33,3836.0,173.43,173.52,173.29,173.33,3836.0
2021-11-01 12:05:00,173.28,173.51,173.22,173.51,4422.0,173.28,173.51,173.22,173.51,4422.0
2021-11-01 12:10:00,173.52,173.73,173.52,173.73,1976.0,173.52,173.73,173.52,173.73,1976.0
2021-11-01 12:15:00,173.72,174.01,173.68,173.98,5438.0,173.72,174.01,173.68,173.98,5438.0
2021-11-01 12:20:00,173.93,174.04,173.92,174.0,2400.0,173.93,174.04,173.92,174.0,2400.0
2021-11-01 12:25:00,174.0,174.02,173.9,173.98,2989.0,174.0,174.02,173.9,173.98,2989.0
2021-11-01 12:30:00,173.98,174.01,173.92,173.92,3747.0,173.98,174.01,173.92,173.92,3747.0
2021-11-01 12:35:00,173.87,173.92,173.79,173.83,1703.0,173.87,173.92,173.79,173.83,1703.0
2021-11-01 12:40:00,173.77,173.86,173.77,173.83,1800.0,173.77,173.86,173.77,173.83,1800.0
2021-11-01 12:45:00,173.81,173.89,173.56,173.56,4312.0,173.81,173.89,173.56,173.56,4312.0
2021-11-01 12:50:00,173.61,173.61,173.27,173.3,6926.0,173.61,173.61,173.27,173.3,6926.0
2021-11-01 12:55:00,173.3,173.52,173.29,173.48,6400.0,173.3,173.52,173.29,173.48,6400.0
2021-11-01 13:00:00,173.42,173.42,173.24,173.26,4678.0,173.42,173.42,173.24,173.26,4678.0
2021-11-01 13:05:00,173.23,173.49,173.23,173.44,3600.0,173.23,173.49,173.23,173.44,3600.0
2021-11-01 13:10:00,173.41,173.43,173.34,173.39,5773.0,173.41,173.43,173.34,173.39,5773.0
2021-11-01 13:15:00,173.39,173.5,173.39,173.46,3750.0,173.39,173.5,173.39,173.46,3750.0
2021-11-01 13:20:00,173.5,173.52,173.01,173.06,4082.0,173.5,173.52,173.01,173.06,4082.0
2021-11-01 13:25:00,173.1,173.29,173.06,173.14,1902.0,173.1,173.29,173.06,173.14,1902.0
2021-11-01 13:30:00,173.16,173.22,173.04,173.2,2340.0,173.16,173.22,173.04,173.2,2340.0
2021-11-01 13:35:00,173.18,173.25,173.12,173.12,2764.0,173.18,173.25,173.12,173.12,2764.0
2021-11-01 13:40:00,173.12,173.16,172.97,172.99,4868.0,173.12,173.16,172.97,172.99,4868.0
2021-11-01 13:45:00,173.03,173.31,172.99,173.22,5943.0,173.03,173.31,172.99,173.22,5943.0
2021-11-01 13:50:00,173.29,173.31,173.09,173.15,3092.0,173.29,173.31,173.09,173.15,3092.0
2021-11-01 13:55:00,173.15,173.34,173.14,173.34,4060.0,173.15,173.34,173.14,173.34,4060.0
2021-11-01 14:00:00,173.34,173.49,173.34,173.4,6781.0,173.34,173.49,173.34,173.4,6781.0
2021-11-01 14:05:00,173.47,173.48,173.31,173.35,5239.0,173.47,173.48,173.31,173.35,5239.0
2021-11-01 14:10:00,173.34,173.57,173.33,173.47,8797.0,173.34,173.57,173.33,173.47,8797.0
2021-11-01 14:15:00,173.47,173.48,173.36,173.47,3653.0,173.47,173.48,173.36,173.47,3653.0
2021-11-01 14:20:00,173.56,173.73,173.56,173.73,2400.0,173.56,173.73,173.56,173.73,2400.0
2021-11-01 14:25:00,173.74,173.83,173.67,173.74,2817.0,173.74,173.83,173.67,173.74,2817.0
2021-11-01 14:30:00,173.68,173.74,173.63,173.67,3641.0,173.68,173.74,173.63,173.67,3641.0
2021-11-01 14:35:00,173.7,173.71,173.62,173.62,4097.0,173.7,173.71,173.62,173.62,4097.0
2021-11-01 14:40:00,173.62,173.72,173.62,173.72,3000.0,173.62,173.72,173.62,173.72,3000.0
2021-11-01 14:45:00,173.66,173.75,173.58,173.59,3200.0,173.66,173.75,173.58,173.59,3200.0
2021-11-01 14:50:00,173.58,173.58,173.39,173.39,1900.0,173.58,173.58,173.39,173.39,1900.0
2021-11-01 14:55:00,173.4,173.41,173.33,173.39,2865.0,173.4,173.41,173.33,173.39,2865.0
2021-11-01 15:00:00,173.37,173.62,173.37,173.61,6083.0,173.37,173.62,173.37,173.61,6083.0
2021-11-01 15:05:00,173.61,173.84,173.59,173.75,6427.0,173.61,173.84,173.59,173.75,6427.0
2021-11-01 15:10:00,173.75,173.95,173.74,173.87,11161.0,173.75,173.95,173.74,173.87,11161.0
2021-11-01 15:15:00,173.88,173.96,173.87,173.88,9700.0,173.88,173.96,173.87,173.88,9700.0
2021-11-01 15:20:00,173.88,174.0,173.86,173.99,13432.0,173.88,174.0,173.86,173.99,13432.0
2021-11-01 15:25:00,173.98,174.01,173.89,173.97,6034.0,173.98,174.01,173.89,173.97,6034.0
2021-11-01 15:30:00,174.0,174.28,173.99,174.28,6802.0,174.0,174.28,173.99,174.28,6802.0
2021-11-01 15:35:00,174.26,174.26,174.11,174.12,16298.0,174.26,174.26,174.11,174.12,16298.0
2021-11-01 15:40:00,174.13,174.13,173.78,173.81,10665.0,174.13,174.13,173.78,173.81,10665.0
2021-11-01 15:45:00,173.84,173.99,173.77,173.99,17794.0,173.84,173.99,173.77,173.99,17794.0
2021-11-01 15:50:00,173.97,173.97,173.61,173.64,32322.0,173.97,173.97,173.61,173.64,32322.0
2021-11-01 15:55:00,173.62,173.86,173.6,173.84,61552.0,173.62,173.86,173.6,173.84,61552.0
2021-11-02 09:30:00,174.19,175.22,174.13,174.82,28372.0,174.19,175.22,174.13,174.82,28372.0
2021-11-02 09:35:00,174.57,175.53,174.57,175.47,11516.0,174.57,175.53,174.57,175.47,11516.0
2021-11-02 09:40:00,175.5,175.64,175.01,175.17,4614.0,175.5,175.64,175.01,175.17,4614.0
2021-11-02 09:45:00,175.16,175.16,174.72,174.74,3873.0,175.16,175.16,174.72,174.74,3873.0
2021-11-02 09:50:00,174.69,174.72,174.44,174.52,5412.0,174.69,174.72,174.44,174.52,5412.0
2021-11-02 09:55:00,174.45,174.98,174.22,174.96,5717.0,174.45,174.98,174.22,174.96,5717.0
2021-11-02 10:00:00,174.78,175.16,174.76,175.15,4250.0,174.78,175.16,174.76,175.15,4250.0
2021-11-02 10:05:00,175.16,175.29,174.58,174.58,4955.0,175.16,175.29,174.58,174.58,4955.0
2021-11-02 10:10:00,174.59,174.63,173.75,173.86,3719.0,174.59,174.63,173.75,173.86,3719.0
2021-11-02 10:15:00,173.94,174.25,173.89,174.17,6024.0,173.94,174.25,173.89,174.17,6024.0
2021-11-02 10:20:00,174.12,174.15,173.81,174.1,5700.0,174.12,174.15,173.81,174.1,5700.0
2021-11-02 10:25:00,174.1,174.8,174.1,174.58,10038.0,174.1,174.8,174.1,174.58,10038.0
2021-11-02 10:30:00,174.68,174.9,174.68,174.76,3823.0,174.68,174.9,174.68,174.76,3823.0
2021-11-02 10:35:00,174.77,174.97,174.52,174.91,4421.0,174.77,174.97,174.52,174.91,4421.0
2021-11-02 10:40:00,174.94,175.24,174.91,175.24,8468.0,174.94,175.24,174.91,175.24,8468.0
2021-11-02 10:45:00,175.17,175.36,175.17,175.26,4004.0,175.17,175.36,175.17,175.26,4004.0
2021-11-02 10:50:00,175.28,175.34,175.07,175.34,7772.0,175.28,175.34,175.07,175.34,7772.0
2021-11-02 10:55:00,175.18,175.28,175.0,175.26,6220.0,175.18,175.28,175.0,175.26,6220.0
2021-11-02 11:00:00,175.34,175.5,175.22,175.23,4167.0,175.34,175.5,175.22,175.23,4167.0
2021-11-02 11:05:00,175.14,175.33,175.07,175.12,4470.0,175.14,175.33,175.07,175.12,4470.0
2021-11-02 11:10:00,175.04,175.55,175.04,175.47,9256.0,175.04,175.55,175.04,175.47,9256.0
2021-11-02 11:15:00,175.53,175.69,175.47,175.67,2983.0,175.53,175.69,175.47,175.67,2983.0
2021-11-02 11:20:00,175.64,175.7,175.51,175.55,3776.0,175.64,175.7,175.51,175.55,3776.0
2021-11-02 11:25:00,175.58,175.95,175.55,175.94,15223.0,175.58,175.95,175.55,175.94,15223.0
2021-11-02 11:30:00,175.83,175.97,175.79,175.9,7761.0,175.83,175.97,175.79,175.9,7761.0
2021-11-02 11:35:00,175.88,175.98,175.83,175.95,6431.0,175.88,175.98,175.83,175.95,6431.0
2021-11-02 11:40:00,175.99,176.29,175.99,176.29,10076.0,175.99,176.29,175.99,176.29,10076.0
2021-11-02 11:45:00,176.33,176.37,176.26,176.37,4032.0,176.33,176.37,176.26,176.37,4032.0
2021-11-02 11:50:00,176.27,176.3,176.04,176.29,3220.0,176.27,176.3,176.04,176.29,3220.0
2021-11-02 11:55:00,176.29,176.36,176.18,176.24,4586.0,176.29,176.36,176.18,176.24,4586.0
2021-11-02 12:00:00,176.22,176.3,176.04,176.13,2303.0,176.22,176.3,176.04,176.13,2303.0
2021-11-02 12:05:00,176.16,176.23,176.12,176.13,1500.0,176.16,176.23,176.12,176.13,1500.0
2021-11-02 12:10:00,176.09,176.27,176.06,176.27,3569.0,176.09,176.27,176.06,176.27,3569.0
2021-11-02 12:15:00,176.23,176.27,176.09,176.21,2175.0,176.23,176.27,176.09,176.21,2175.0
2021-11-02 12:20:00,176.22,176.43,176.22,176.43,4772.0,176.22,176.43,176.22,176.43,4772.0
2021-11-02 12:25:00,176.45,176.57,176.4,176.55,4020.0,176.45,176.57,176.4,176.55,4020.0
2021-11-02 12:30:00,176.5,176.5,176.27,176.46,2402.0,176.5,176.5,176.27,176.46,2402.0
2021-11-02 12:35:00,176.5,176.51,176.32,176.36,2100.0,176.5,176.51,176.32,176.36,2100.0
2021-11-02 12:40:00,176.29,176.45,176.23,176.45,4004.0,176.29,176.45,176.23,176.45,4004.0
2021-11-02 12:45:00,176.44,176.44,176.21,176.31,2900.0,176.44,176.44,176.21,176.31,2900.0
2021-11-02 12:50:00,176.31,176.35,176.25,176.3,1019.0,176.31,176.35,176.25,176.3,1019.0
2021-11-02 12:55:00,176.27,176.27,176.18,176.2,2272.0,176.27,176.27,176.18,176.2,2272.0
2021-11-02 13:00:00,176.19,176.2,176.15,176.15,1634.0,176.19,176.2,176.15,176.15,1634.0
2021-11-02 13:05:00,176.13,176.14,176.1,176.1,1453.0,176.13,176.14,176.1,176.1,1453.0
2021-11-02 13:10:00,176.05,176.08,175.82,175.84,2000.0,176.05,176.08,175.82,175.84,2000.0
2021-11-02 13:15:00,175.86,175.89,175.8,175.8,1836.0,175.86,175.89,175.8,175.8,1836.0
2021-11-02 13:20:00,175.72,175.85,175.69,175.8,3100.0,175.72,175.85,175.69,175.8,3100.0
2021-11-02 13:25:00,175.83,175.85,175.58,175.59,3504.0,175.83,175.85,175.58,175.59,3504.0
2021-11-02 13:30:00,175.55,175.65,175.54,175.58,1400.0,175.55,175.65,175.54,175.58,1400.0
2021-11-02 13:35:00,175.42,175.57,175.42,175.56,1600.0,175.42,175.57,175.42,175.56,1600.0
2021-11-02 13:40:00,175.57,175.78,175.57,175.78,2300.0,175.57,175.78,175.57,175.78,2300.0
2021-11-02 13:45:00,175.76,175.86,175.71,175.86,2922.0,175.76,175.86,175.71,175.86,2922.0
2021-11-02 13:50:00,175.92,176.1,175.77,175.86,4249.0,175.92,176.1,175.77,175.86,4249.0
2021-11-02 13:55:00,175.79,175.79,175.62,175.74,2080.0,175.79,175.79,175.62,175.74,2080.0
2021-11-02 14:00:00,175.68,175.68,175.44,175.5,1700.0,175.68,175.68,175.44,175.5,1700.0
2021-11-02 14:05:00,175.53,175.56,175.3,175.3,2483.0,175.53,175.56,175.3,175.3,2483.0
2021-11-02 14:10:00,175.3,175.31,175.14,175.21,2104.0,175.3,175.31,175.14,175.21,2104.0
2021-11-02 14:15:00,175.13,175.13,175.02,175.12,1610.0,175.13,175.13,175.02,175.12,1610.0
2021-11-02 14:20:00,175.12,175.17,174.99,175.07,2444.0,175.12,175.17,174.99,175.07,2444.0
2021-11-02 14:25:00,175.02,175.02,174.89,174.89,1711.0,175.02,175.02,174.89,174.89,1711.0
2021-11-02 14:30:00,174.93,174.94,174.78,174.78,1486.0,174.93,174.94,174.78,174.78,1486.0
2021-11-02 14:35:00,174.81,175.0,174.74,174.97,2866.0,174.81,175.0,174.74,174.97,2866.0
2021-11-02 14:40:00,174.95,175.08,174.72,174.72,2769.0,174.95,175.08,174.72,174.72,2769.0
2021-11-02 14:45:00,174.82,174.92,174.81,174.81,2057.0,174.82,174.92,174.81,174.81,2057.0
2021-11-02 14:50:00,174.9,175.15,174.86,175.11,3546.0,174.9,175.15,174.86,175.11,3546.0
2021-11-02 14:55:00,175.14,175.36,175.12,175.36,1860.0,175.14,175.36,175.12,175.36,1860.0
2021-11-02 15:00:00,175.26,175.26,175.06,175.06,2200.0,175.26,175.26,175.06,175.06,2200.0
2021-11-02 15:05:00,175.13,175.18,175.1,175.18,2048.0,175.13,175.18,175.1,175.18,2048.0
2021-11-02 15:10:00,175.18,175.18,175.04,175.05,3565.0,175.18,175.18,175.04,175.05,3565.0
2021-11-02 15:15:00,175.0,175.02,174.79,174.83,5313.0,175.0,175.02,174.79,174.83,5313.0
2021-11-02 15:20:00,174.83,174.85,174.77,174.78,2704.0,174.83,174.85,174.77,174.78,2704.0
2021-11-02 15:25:00,174.78,174.9,174.71,174.9,3917.0,174.78,174.9,174.71,174.9,3917.0
2021-11-02 15:30:00,174.9,174.95,174.82,174.9,3991.0,174.9,174.95,174.82,174.9,3991.0
2021-11-02 15:35:00,174.9,175.05,174.82,175.04,6288.0,174.9,175.05,174.82,175.04,6288.0
2021-11-02 15:40:00,175.01,175.25,174.97,175.25,5899.0,175.01,175.25,174.97,175.25,5899.0
2021-11-02 15:45:00,175.25,175.39,175.22,175.28,11897.0,175.25,175.39,175.22,175.28,11897.0
2021-11-02 15:50:00,175.28,175.46,175.23,175.39,19697.0,175.28,175.46,175.23,175.39,19697.0
2021-11-02 15:55:00,175.42,175.57,175.23,175.54,34805.0,175.42,175.57,175.23,175.54,34805.0
2021-11-03 09:30:00,176.06,176.06,174.73,175.92,22663.0,176.06,176.06,174.73,175.92,22663.0
2021-11-03 09:35:00,175.84,176.19,175.14,175.42,9594.0,175.84,176.19,175.14,175.42,9594.0
2021-11-03 09:40:00,175.28,175.34,174.5,174.5,11981.0,175.28,175.34,174.5,174.5,11981.0
2021-11-03 09:45:00,174.38,174.87,174.21,174.55,7980.0,174.38,174.87,174.21,174.55,7980.0
2021-11-03 09:50:00,174.59,174.87,174.33,174.33,5400.0,174.59,174.87,174.33,174.33,5400.0
2021-11-03 09:55:00,174.35,174.48,174.13,174.48,2627.0,174.35,174.48,174.13,174.48,2627.0
2021-11-03 10:00:00,174.42,174.44,173.7,173.7,7297.0,174.42,174.44,173.7,173.7,7297.0
2021-11-03 10:05:00,173.74,174.13,173.74,173.74,5550.0,173.74,174.13,173.74,173.74,5550.0
2021-11-03 10:10:00,173.73,174.1,173.73,174.02,8428.0,173.73,174.1,173.73,174.02,8428.0
2021-11-03 10:15:00,174.01,174.03,173.77,174.01,5719.0,174.01,174.03,173.77,174.01,5719.0
2021-11-03 10:20:00,174.01,174.38,174.01,174.3,6940.0,174.01,174.38,174.01,174.3,6940.0
2021-11-03 10:25:00,174.23,174.39,174.13,174.28,5233.0,174.23,174.39,174.13,174.28,5233.0
2021-11-03 10:30:00,174.22,174.36,173.75,173.75,4417.0,174.22,174.36,173.75,173.75,4417.0
2021-11-03 10:35:00,173.86,173.89,173.18,173.37,7117.0,173.86,173.89,173.18,173.37,7117.0
2021-11-03 10:40:00,173.4,173.49,173.2,173.46,17511.0,173.4,173.49,173.2,173.46,17511.0
2021-11-03 10:45:00,173.37,173.79,173.3,173.48,17531.0,173.37,173.79,173.3,173.48,17531.0
2021-11-03 10:50:00,173.48,173.56,173.3,173.41,6051.0,173.48,173.56,173.3,173.41,6051.0
2021-11-03 10:55:00,173.4,173.46,172.95,173.46,6565.0,173.4,173.46,172.95,173.46,6565.0
2021-11-03 11:00:00,173.29,173.37,172.63,172.68,5869.0,173.29,173.37,172.63,172.68,5869.0
2021-11-03 11:05:00,172.71,172.71,172.14,172.25,16508.0,172.71,172.71,172.14,172.25,16508.0
2021-11-03 11:10:00,172.23,172.26,171.82,171.82,8018.0,172.23,172.26,171.82,171.82,8018.0
2021-11-03 11:15:00,171.83,171.9,171.31,171.77,10167.0,171.83,171.9,171.31,171.77,10167.0
2021-11-03 11:20:00,171.65,171.93,171.65,171.92,3130.0,171.65,171.93,171.65,171.92,3130.0
2021-11-03 11:25:00,172.05,172.19,172.03,172.15,4314.0,172.05,172.19,172.03,172.15,4314.0
2021-11-03 11:30:00,172.05,172.12,171.82,171.94,3485.0,172.05,172.12,171.82,171.94,3485.0
2021-11-03 11:35:00,171.98,172.11,171.92,172.07,3300.0,171.98,172.11,171.92,172.07,3300.0
2021-11-03 11:40:00,172.07,172.07,171.87,172.03,5260.0,172.07,172.07,171.87,172.03,5260.0
2021-11-03 11:45:00,172.05,172.18,171.92,172.12,4231.0,172.05,172.18,171.92,172.12,4231.0
2021-11-03 11:50:00,172.15,172.19,171.98,172.17,9836.0,172.15,172.19,171.98,172.17,9836.0
2021-11-03 11:55:00,172.15,172.4,172.07,172.14,4009.0,172.15,172.4,172.07,172.14,4009.0
2021-11-03 12:00:00,172.17,172.25,172.02,172.02,3270.0,172.17,172.25,172.02,172.02,3270.0
2021-11-03 12:05:00,171.99,172.04,171.9,171.92,3409.0,171.99,172.04,171.9,171.92,3409.0
2021-11-03 12:10:00,171.82,172.2,171.77,172.16,4012.0,171.82,172.2,171.77,172.16,4012.0
2021-11-03 12:15:00,172.25,172.25,172.02,172.05,3323.0,172.25,172.25,172.02,172.05,3323.0
2021-11-03 12:20:00,172.05,172.3,172.04,172.1,11075.0,172.05,172.3,172.04,172.1,11075.0
2021-11-03 12:25:00,172.06,172.16,171.91,171.91,3084.0,172.06,172.16,171.91,171.91,3084.0
2021-11-03 12:30:00,171.87,171.99,171.84,171.89,4565.0,171.87,171.99,171.84,171.89,4565.0
2021-11-03 12:35:00,171.85,171.85,171.64,171.66,4804.0,171.85,171.85,171.64,171.66,4804.0
2021-11-03 12:40:00,171.66,171.87,171.66,171.74,5451.0,171.66,171.87,171.66,171.74,5451.0
2021-11-03 12:45:00,171.67,171.8,171.67,171.71,2815.0,171.67,171.8,171.67,171.71,2815.0
2021-11-03 12:50:00,171.74,172.1,171.74,172.1,2703.0,171.74,172.1,171.74,172.1,2703.0
2021-11-03 12:55:00,172.09,172.09,171.98,172.01,7145.0,172.09,172.09,171.98,172.01,7145.0
2021-11-03 13:00:00,172.02,172.39,171.91,172.37,14522.0,172.02,172.39,171.91,172.37,14522.0
2021-11-03 13:05:00,172.4,172.71,172.37,172.65,6511.0,172.4,172.71,172.37,172.65,6511.0
2021-11-03 13:10:00,172.66,172.69,172.47,172.68,3806.0,172.66,172.69,172.47,172.68,3806.0
2021-11-03 13:15:00,172.67,172.84,172.59,172.83,4216.0,172.67,172.84,172.59,172.83,4216.0
2021-11-03 13:20:00,172.8,172.8,172.52,172.53,7928.0,172.8,172.8,172.52,172.53,7928.0
2021-11-03 13:25:00,172.44,172.46,172.38,172.44,4161.0,172.44,172.46,172.38,172.44,4161.0
2021-11-03 13:30:00,172.45,172.58,172.44,172.5,5989.0,172.45,172.58,172.44,172.5,5989.0
2021-11-03 13:35:00,172.48,172.48,172.35,172.35,2200.0,172.48,172.48,172.35,172.35,2200.0
2021-11-03 13:40:00,172.41,172.47,172.38,172.38,4209.0,172.41,172.47,172.38,172.38,4209.0
2021-11-03 13:45:00,172.37,172.4,172.26,172.4,2800.0,172.37,172.4,172.26,172.4,2800.0
2021-11-03 13:50:00,172.4,172.54,172.4,172.51,5436.0,172.4,172.54,172.4,172.51,5436.0
2021-11-03 13:55:00,172.49,172.57,172.42,172.48,4710.0,172.49,172.57,172.42,172.48,4710.0
2021-11-03 14:00:00,172.43,173.2,172.39,173.12,7902.0,172.43,173.2,172.39,173.12,7902.0
2021-11-03 14:05:00,173.15,173.15,172.39,172.51,5954.0,173.15,173.15,172.39,172.51,5954.0
2021-11-03 14:10:00,172.46,172.46,172.06,172.06,6700.0,172.46,172.46,172.06,172.06,6700.0
2021-11-03 14:15:00,172.1,172.16,171.95,172.16,8812.0,172.1,172.16,171.95,172.16,8812.0
2021-11-03 14:20:00,172.16,172.39,172.0,172.34,6597.0,172.16,172.39,172.0,172.34,6597.0
2021-11-03 14:25:00,172.35,172.35,172.18,172.2,10329.0,172.35,172.35,172.18,172.2,10329.0
2021-11-03 14:30:00,172.22,172.44,172.14,172.33,10867.0,172.22,172.44,172.14,172.33,10867.0
2021-11-03 14:35:00,172.38,172.54,172.27,172.45,7063.0,172.38,172.54,172.27,172.45,7063.0
2021-11-03 14:40:00,172.46,172.64,172.28,172.52,7762.0,172.46,172.64,172.28,172.52,7762.0
2021-11-03 14:45:00,172.6,173.04,172.58,173.0,9983.0,172.6,173.04,172.58,173.0,9983.0
2021-11-03 14:50:00,173.0,173.1,172.94,172.96,8996.0,173.0,173.1,172.94,172.96,8996.0
2021-11-03 14:55:00,173.0,173.04,172.75,172.75,9033.0,173.0,173.04,172.75,172.75,9033.0
2021-11-03 15:00:00,172.81,173.0,172.77,172.77,12418.0,172.81,173.0,172.77,172.77,12418.0
2021-11-03 15:05:00,172.7,172.86,172.7,172.82,7569.0,172.7,172.86,172.7,172.82,7569.0
2021-11-03 15:10:00,172.83,172.87,172.68,172.79,6572.0,172.83,172.87,172.68,172.79,6572.0
2021-11-03 15:15:00,172.74,172.84,172.64,172.78,8846.0,172.74,172.84,172.64,172.78,8846.0
2021-11-03 15:20:00,172.8,172.8,172.55,172.63,11756.0,172.8,172.8,172.55,172.63,11756.0
2021-11-03 15:25:00,172.61,172.61,172.27,172.37,9512.0,172.61,172.61,172.27,172.37,9512.0
2021-11-03 15:30:00,172.33,172.63,172.28,172.52,14972.0,172.33,172.63,172.28,172.52,14972.0
2021-11-03 15:35:00,172.52,172.55,172.38,172.5,10273.0,172.52,172.55,172.38,172.5,10273.0
2021-11-03 15:40:00,172.53,172.79,172.51,172.65,21914.0,172.53,172.79,172.51,172.65,21914.0
2021-11-03 15:45:00,172.65,172.93,172.64,172.92,16121.0,172.65,172.93,172.64,172.92,16121.0
2021-11-03 15:50:00,172.93,172.94,172.62,172.8,31060.0,172.93,172.94,172.62,172.8,31060.0
2021-11-03 15:55:00,172.81,173.06,172.77,172.96,53034.0,172.81,173.06,172.77,172.96,53034.0
2021-11-04 09:30:00,173.23,174.23,172.5,173.77,13943.0,173.23,174.23,172.5,173.77,13943.0
2021-11-04 09:35:00,173.37,174.15,173.37,174.15,872.0,173.37,174.15,173.37,174.15,872.0
2021-11-04 09:40:00,174.12,174.12,173.93,174.05,1500.0,174.12,174.12,173.93,174.05,1500.0
2021-11-04 09:45:00,174.22,174.95,174.21,174.6,4717.0,174.22,174.95,174.21,174.6,4717.0
2021-11-04 09:50:00,174.63,175.07,174.6,175.07,2600.0,174.63,175.07,174.6,175.07,2600.0
2021-11-04 09:55:00,175.15,175.44,175.09,175.36,4035.0,175.15,175.44,175.09,175.36,4035.0
2021-11-04 10:00:00,175.42,175.78,175.4,175.57,4610.0,175.42,175.78,175.4,175.57,4610.0
2021-11-04 10:05:00,175.51,175.9,175.51,175.66,5683.0,175.51,175.9,175.51,175.66,5683.0
2021-11-04 10:10:00,175.72,176.18,175.6,176.16,5026.0,175.72,176.18,175.6,176.16,5026.0
2021-11-04 10:15:00,176.27,176.69,176.2,176.55,5469.0,176.27,176.69,176.2,176.55,5469.0
2021-11-04 10:20:00,176.66,176.78,176.56,176.77,4804.0,176.66,176.78,176.56,176.77,4804.0
2021-11-04 10:25:00,176.91,177.12,176.67,177.12,5021.0,176.91,177.12,176.67,177.12,5021.0
2021-11-04 10:30:00,177.07,177.27,176.97,177.19,5810.0,177.07,177.27,176.97,177.19,5810.0
2021-11-04 10:35:00,177.24,177.24,177.01,177.23,2937.0,177.24,177.24,177.01,177.23,2937.0
2021-11-04 10:40:00,177.25,177.39,176.91,177.38,17754.0,177.25,177.39,176.91,177.38,17754.0
2021-11-04 10:45:00,177.39,177.43,176.73,176.73,7599.0,177.39,177.43,176.73,176.73,7599.0
2021-11-04 10:50:00,176.89,177.23,176.89,177.17,15774.0,176.89,177.23,176.89,177.17,15774.0
2021-11-04 10:55:00,177.06,177.13,176.96,177.13,4424.0,177.06,177.13,176.96,177.13,4424.0
2021-11-04 11:00:00,177.05,177.19,176.98,177.08,5823.0,177.05,177.19,176.98,177.08,5823.0
2021-11-04 11:05:00,177.27,177.29,177.03,177.03,24355.0,177.27,177.29,177.03,177.03,24355.0
2021-11-04 11:10:00,177.08,177.41,177.08,177.18,33727.0,177.08,177.41,177.08,177.18,33727.0
2021-11-04 11:15:00,177.25,177.64,177.25,177.59,5980.0,177.25,177.64,177.25,177.59,5980.0
2021-11-04 11:20:00,177.66,177.72,177.23,177.5,21697.0,177.66,177.72,177.23,177.5,21697.0
2021-11-04 11:25:00,177.45,177.5,177.04,177.25,26311.0,177.45,177.5,177.04,177.25,26311.0
2021-11-04 11:30:00,177.2,177.56,177.13,177.52,2527.0,177.2,177.56,177.13,177.52,2527.0
2021-11-04 11:35:00,177.65,177.77,177.49,177.62,3510.0,177.65,177.77,177.49,177.62,3510.0
2021-11-04 11:40:00,177.58,177.64,177.35,177.35,1980.0,177.58,177.64,177.35,177.35,1980.0
2021-11-04 11:45:00,177.4,177.58,177.4,177.56,900.0,177.4,177.58,177.4,177.56,900.0
2021-11-04 11:50:00,177.56,177.74,177.46,177.69,2804.0,177.56,177.74,177.46,177.69,2804.0
2021-11-04 11:55:00,177.67,177.93,177.67,177.84,2980.0,177.67,177.93,177.67,177.84,2980.0
2021-11-04 12:00:00,177.89,178.05,177.88,177.98,5564.0,177.89,178.05,177.88,177.98,5564.0
2021-11-04 12:05:00,178.07,178.13,177.72,177.72,2835.0,178.07,178.13,177.72,177.72,2835.0
2021-11-04 12:10:00,177.73,177.73,177.31,177.31,3057.0,177.73,177.73,177.31,177.31,3057.0
2021-11-04 12:15:00,177.36,177.46,177.24,177.4,2079.0,177.36,177.46,177.24,177.4,2079.0
2021-11-04 12:20:00,177.48,177.68,177.48,177.6,2231.0,177.48,177.68,177.48,177.6,2231.0
2021-11-04 12:25:00,177.64,177.7,177.25,177.39,2947.0,177.64,177.7,177.25,177.39,2947.0
2021-11-04 12:30:00,177.37,177.49,177.21,177.3,3750.0,177.37,177.49,177.21,177.3,3750.0
2021-11-04 12:35:00,177.29,177.67,177.2,177.67,2857.0,177.29,177.67,177.2,177.67,2857.0
2021-11-04 12:40:00,177.76,177.8,177.5,177.72,3117.0,177.76,177.8,177.5,177.72,3117.0
2021-11-04 12:45:00,177.68,177.75,177.39,177.53,1750.0,177.68,177.75,177.39,177.53,1750.0
2021-11-04 12:50:00,177.54,177.54,177.36,177.45,5370.0,177.54,177.54,177.36,177.45,5370.0
2021-11-04 12:55:00,177.5,177.66,177.5,177.61,3690.0,177.5,177.66,177.5,177.61,3690.0
2021-11-04 13:00:00,177.64,177.69,177.54,177.57,2003.0,177.64,177.69,177.54,177.57,2003.0
2021-11-04 13:05:00,177.58,177.79,177.57,177.79,4931.0,177.58,177.79,177.57,177.79,4931.0
2021-11-04 13:10:00,177.81,177.83,177.64,177.79,4074.0,177.81,177.83,177.64,177.79,4074.0
2021-11-04 13:15:00,177.8,177.86,177.77,177.85,4275.0,177.8,177.86,177.77,177.85,4275.0
2021-11-04 13:20:00,177.91,178.17,177.87,178.14,6842.0,177.91,178.17,177.87,178.14,6842.0
2021-11-04 13:25:00,178.18,178.23,178.1,178.15,2336.0,178.18,178.23,178.1,178.15,2336.0
2021-11-04 13:30:00,178.2,178.32,178.11,178.11,3403.0,178.2,178.32,178.11,178.11,3403.0
2021-11-04 13:35:00,178.15,178.15,178.04,178.14,2669.0,178.15,178.15,178.04,178.14,2669.0
2021-11-04 13:40:00,178.07,178.16,178.05,178.16,1100.0,178.07,178.16,178.05,178.16,1100.0
2021-11-04 13:45:00,178.2,178.32,178.2,178.25,3053.0,178.2,178.32,178.2,178.25,3053.0
2021-11-04 13:50:00,178.24,178.48,178.18,178.46,2317.0,178.24,178.48,178.18,178.46,2317.0
2021-11-04 13:55:00,178.44,178.79,178.39,178.62,8508.0,178.44,178.79,178.39,178.62,8508.0
2021-11-04 14:00:00,178.59,178.59,178.36,178.36,2100.0,178.59,178.59,178.36,178.36,2100.0
2021-11-04 14:05:00,178.41,178.58,178.29,178.58,4677.0,178.41,178.58,178.29,178.58,4677.0
2021-11-04 14:10:00,178.58,178.88,178.57,178.87,2597.0,178.58,178.88,178.57,178.87,2597.0
2021-11-04 14:15:00,178.86,178.87,178.76,178.81,3483.0,178.86,178.87,178.76,178.81,3483.0
2021-11-04 14:20:00,178.86,178.93,178.85,178.89,3399.0,178.86,178.93,178.85,178.89,3399.0
2021-11-04 14:25:00,178.93,178.93,178.71,178.73,2969.0,178.93,178.93,178.71,178.73,2969.0
2021-11-04 14:30:00,178.78,178.8,178.58,178.66,4000.0,178.78,178.8,178.58,178.66,4000.0
2021-11-04 14:35:00,178.75,178.85,178.62,178.62,3772.0,178.75,178.85,178.62,178.62,3772.0
2021-11-04 14:40:00,178.62,178.69,178.59,178.61,3950.0,178.62,178.69,178.59,178.61,3950.0
2021-11-04 14:45:00,178.63,178.93,178.62,178.66,51197.0,178.63,178.93,178.62,178.66,51197.0
2021-11-04 14:50:00,178.69,178.69,178.45,178.65,22746.0,178.69,178.69,178.45,178.65,22746.0
2021-11-04 14:55:00,178.65,178.86,178.62,178.69,12137.0,178.65,178.86,178.62,178.69,12137.0
2021-11-04 15:00:00,178.64,178.79,178.64,178.79,5556.0,178.64,178.79,178.64,178.79,5556.0
2021-11-04 15:05:00,178.78,178.99,178.78,178.93,6778.0,178.78,178.99,178.78,178.93,6778.0
2021-11-04 15:10:00,178.95,179.01,178.86,178.93,19686.0,178.95,179.01,178.86,178.93,19686.0
2021-11-04 15:15:00,178.92,178.97,178.87,178.95,4603.0,178.92,178.97,178.87,178.95,4603.0
2021-11-04 15:20:00,178.97,179.05,178.76,178.97,9464.0,178.97,179.05,178.76,178.97,9464.0
2021-11-04 15:25:00,178.91,179.03,178.88,178.95,4714.0,178.91,179.03,178.88,178.95,4714.0
2021-11-04 15:30:00,178.97,179.09,178.95,179.09,15558.0,178.97,179.09,178.95,179.09,15558.0
2021-11-04 15:35:00,179.07,179.08,178.78,178.78,21453.0,179.07,179.08,178.78,178.78,21453.0
2021-11-04 15:40:00,178.76,178.76,178.62,178.69,6131.0,178.76,178.76,178.62,178.69,6131.0
2021-11-04 15:45:00,178.71,179.26,178.7,179.23,8903.0,178.71,179.26,178.7,179.23,8903.0
2021-11-04 15:50:00,179.23,179.72,179.22,179.68,40613.0,179.23,179.72,179.22,179.68,40613.0
2021-11-04 15:55:00,179.65,179.65,179.24,179.56,59520.0,179.65,179.65,179.24,179.56,59520.0
2021-11-05 09:30:00,180.1,180.5,179.3,179.3,28251.0,180.1,180.5,179.3,179.3,28251.0
2021-11-05 09:35:00,179.41,180.63,179.32,180.59,4698.0,179.41,180.63,179.32,180.59,4698.0
2021-11-05 09:40:00,180.48,180.48,179.44,179.77,6406.0,180.48,180.48,179.44,179.77,6406.0
2021-11-05 09:45:00,179.69,179.69,178.72,179.07,5344.0,179.69,179.69,178.72,179.07,5344.0
2021-11-05 09:50:00,179.31,179.42,178.85,179.06,4424.0,179.31,179.42,178.85,179.06,4424.0
2021-11-05 09:55:00,178.97,179.27,178.35,179.2,3785.0,178.97,179.27,178.35,179.2,3785.0
2021-11-05 10:00:00,179.08,179.36,178.87,178.9,3405.0,179.08,179.36,178.87,178.9,3405.0
2021-11-05 10:05:00,178.79,178.91,178.53,178.64,3400.0,178.79,178.91,178.53,178.64,3400.0
2021-11-05 10:10:00,178.42,178.55,178.29,178.38,2595.0,178.42,178.55,178.29,178.38,2595.0
2021-11-05 10:15:00,178.37,179.02,178.37,178.9,3341.0,178.37,179.02,178.37,178.9,3341.0
2021-11-05 10:20:00,178.82,179.04,178.67,178.92,1923.0,178.82,179.04,178.67,178.92,1923.0
2021-11-05 10:25:00,178.93,178.98,178.53,178.98,2515.0,178.93,178.98,178.53,178.98,2515.0
2021-11-05 10:30:00,178.88,179.0,178.56,178.56,4307.0,178.88,179.0,178.56,178.56,4307.0
2021-11-05 10:35:00,178.5,178.62,178.29,178.58,2064.0,178.5,178.62,178.29,178.58,2064.0
2021-11-05 10:40:00,178.5,178.57,178.21,178.42,3957.0,178.5,178.57,178.21,178.42,3957.0
2021-11-05 10:45:00,178.43,178.66,178.29,178.29,2163.0,178.43,178.66,178.29,178.29,2163.0
2021-11-05 10:50:00,178.35,178.73,178.35,178.73,2103.0,178.35,178.73,178.35,178.73,2103.0
2021-11-05 10:55:00,178.8,178.8,178.5,178.68,2100.0,178.8,178.8,178.5,178.68,2100.0
2021-11-05 11:00:00,178.63,178.68,178.4,178.41,3359.0,178.63,178.68,178.4,178.41,3359.0
2021-11-05 11:05:00,178.35,178.68,178.34,178.68,2710.0,178.35,178.68,178.34,178.68,2710.0
2021-11-05 11:10:00,178.59,178.73,178.53,178.73,1858.0,178.59,178.73,178.53,178.73,1858.0
2021-11-05 11:15:00,178.7,178.75,178.53,178.53,3200.0,178.7,178.75,178.53,178.53,3200.0
2021-11-05 11:20:00,178.47,178.6,178.46,178.48,1365.0,178.47,178.6,178.46,178.48,1365.0
2021-11-05 11:25:00,178.48,178.61,178.33,178.37,2295.0,178.48,178.61,178.33,178.37,2295.0
2021-11-05 11:30:00,178.4,178.78,178.4,178.68,3110.0,178.4,178.78,178.4,178.68,3110.0
2021-11-05 11:35:00,178.52,178.59,178.52,178.58,1000.0,178.52,178.59,178.52,178.58,1000.0
2021-11-05 11:40:00,178.54,178.82,178.49,178.82,1300.0,178.54,178.82,178.49,178.82,1300.0
2021-11-05 11:45:00,178.83,179.07,178.83,178.95,7378.0,178.83,179.07,178.83,178.95,7378.0
2021-11-05 11:50:00,178.89,178.89,178.6,178.6,1780.0,178.89,178.89,178.6,178.6,1780.0
2021-11-05 11:55:00,178.52,178.75,178.46,178.67,2414.0,178.52,178.75,178.46,178.67,2414.0
2021-11-05 12:00:00,178.63,178.68,178.44,178.44,1447.0,178.63,178.68,178.44,178.44,1447.0
2021-11-05 12:05:00,178.3,178.3,178.22,178.24,1650.0,178.3,178.3,178.22,178.24,1650.0
2021-11-05 12:10:00,178.31,178.33,178.22,178.23,2017.0,178.31,178.33,178.22,178.23,2017.0
2021-11-05 12:15:00,178.2,178.43,178.19,178.43,5262.0,178.2,178.43,178.19,178.43,5262.0
2021-11-05 12:20:00,178.38,178.38,178.14,178.14,2236.0,178.38,178.38,178.14,178.14,2236.0
2021-11-05 12:25:00,178.04,178.11,177.91,178.1,7241.0,178.04,178.11,177.91,178.1,7241.0
2021-11-05 12:30:00,178.06,178.14,178.04,178.09,2170.0,178.06,178.14,178.04,178.09,2170.0
2021-11-05 12:35:00,178.09,178.14,177.76,177.91,10678.0,178.09,178.14,177.76,177.91,10678.0
2021-11-05 12:40:00,177.94,177.95,177.8,177.88,7433.0,177.94,177.95,177.8,177.88,7433.0
2021-11-05 12:45:00,177.71,177.93,177.65,177.93,8328.0,177.71,177.93,177.65,177.93,8328.0
2021-11-05 12:50:00,177.86,178.09,177.85,178.09,948.0,177.86,178.09,177.85,178.09,948.0
2021-11-05 12:55:00,178.08,178.08,177.89,177.98,1300.0,178.08,178.08,177.89,177.98,1300.0
2021-11-05 13:00:00,177.93,178.4,177.9,178.29,2584.0,177.93,178.4,177.9,178.29,2584.0
2021-11-05 13:05:00,178.25,178.25,178.15,178.15,1000.0,178.25,178.25,178.15,178.15,1000.0
2021-11-05 13:10:00,178.15,178.26,177.99,178.17,2238.0,178.15,178.26,177.99,178.17,2238.0
2021-11-05 13:15:00,178.09,178.2,177.89,178.2,3017.0,178.09,178.2,177.89,178.2,3017.0
2021-11-05 13:20:00,178.12,178.16,178.01,178.01,748.0,178.12,178.16,178.01,178.01,748.0
2021-11-05 13:25:00,177.74,177.79,177.35,177.35,1525.0,177.74,177.79,177.35,177.35,1525.0
2021-11-05 13:30:00,177.46,177.58,177.34,177.46,4030.0,177.46,177.58,177.34,177.46,4030.0
2021-11-05 13:35:00,177.46,177.57,177.42,177.52,6443.0,177.46,177.57,177.42,177.52,6443.0
2021-11-05 13:40:00,177.52,177.57,177.28,177.33,2280.0,177.52,177.57,177.28,177.33,2280.0
2021-11-05 13:45:00,177.28,177.46,177.13,177.45,3637.0,177.28,177.46,177.13,177.45,3637.0
2021-11-05 13:50:00,177.52,177.62,177.52,177.59,600.0,177.52,177.62,177.52,177.59,600.0
2021-11-05 13:55:00,177.54,177.62,177.26,177.59,2868.0,177.54,177.62,177.26,177.59,2868.0
2021-11-05 14:00:00,177.55,177.66,177.55,177.66,2678.0,177.55,177.66,177.55,177.66,2678.0
2021-11-05 14:05:00,177.69,177.79,177.64,177.66,2002.0,177.69,177.79,177.64,177.66,2002.0
2021-11-05 14:10:00,177.64,177.93,177.62,177.89,4046.0,177.64,177.93,177.62,177.89,4046.0
2021-11-05 14:15:00,177.95,177.99,177.88,177.9,1700.0,177.95,177.99,177.88,177.9,1700.0
2021-11-05 14:20:00,177.88,177.88,177.7,177.74,5317.0,177.88,177.88,177.7,177.74,5317.0
2021-11-05 14:25:00,177.72,177.91,177.7,177.91,4758.0,177.72,177.91,177.7,177.91,4758.0
2021-11-05 14:30:00,177.85,177.95,177.81,177.95,2450.0,177.85,177.95,177.81,177.95,2450.0
2021-11-05 14:35:00,177.89,177.92,177.75,177.9,3241.0,177.89,177.92,177.75,177.9,3241.0
2021-11-05 14:40:00,177.93,178.23,177.93,178.23,2589.0,177.93,178.23,177.93,178.23,2589.0
2021-11-05 14:45:00,178.31,178.31,178.16,178.2,13859.0,178.31,178.31,178.16,178.2,13859.0
2021-11-05 14:50:00,178.24,178.43,178.15,178.36,5301.0,178.24,178.43,178.15,178.36,5301.0
2021-11-05 14:55:00,178.36,178.43,178.3,178.38,2401.0,178.36,178.43,178.3,178.38,2401.0
2021-11-05 15:00:00,178.36,178.36,177.82,177.97,3871.0,178.36,178.36,177.82,177.97,3871.0
2021-11-05 15:05:00,177.97,178.2,177.95,178.18,4131.0,177.97,178.2,177.95,178.18,4131.0
2021-11-05 15:10:00,178.21,178.33,178.17,178.32,3057.0,178.21,178.33,178.17,178.32,3057.0
2021-11-05 15:15:00,178.34,178.5,178.24,178.5,4071.0,178.34,178.5,178.24,178.5,4071.0
2021-11-05 15:20:00,178.46,178.46,178.27,178.34,4380.0,178.46,178.46,178.27,178.34,4380.0
2021-11-05 15:25:00,178.36,178.44,178.32,178.4,5894.0,178.36,178.44,178.32,178.4,5894.0
2021-11-05 15:30:00,178.37,178.65,178.33,178.65,14325.0,178.37,178.65,178.33,178.65,14325.0
2021-11-05 15:35:00,178.65,178.71,178.45,178.52,6128.0,178.65,178.71,178.45,178.52,6128.0
2021-11-05 15:40:00,178.5,178.5,178.04,178.08,4768.0,178.5,178.5,178.04,178.08,4768.0
2021-11-05 15:45:00,178.13,178.29,178.04,178.12,12745.0,178.13,178.29,178.04,178.12,12745.0
2021-11-05 15:50:00,178.17,178.34,177.96,178.02,11048.0,178.17,178.34,177.96,178.02,11048.0
2021-11-05 15:55:00,177.98,178.04,177.84,177.91,36357.0,177.98,178.04,177.84,177.91,36357.0
2021-11-08 09:30:00,179.5,179.64,178.18,178.18,17828.0,179.5,179.64,178.18,178.18,17828.0
2021-11-08 09:35:00,178.25,178.72,177.47,177.69,1957.0,178.25,178.72,177.47,177.69,1957.0
2021-11-08 09:40:00,177.9,178.06,177.56,178.05,5132.0,177.9,178.06,177.56,178.05,5132.0
2021-11-08 09:45:00,178.07,178.07,177.72,177.95,1400.0,178.07,178.07,177.72,177.95,1400.0
2021-11-08 09:50:00,178.1,178.11,177.66,178.07,4588.0,178.1,178.11,177.66,178.07,4588.0
2021-11-08 09:55:00,177.97,178.14,177.75,178.03,1460.0,177.97,178.14,177.75,178.03,1460.0
2021-11-08 10:00:00,177.9,178.0,177.55,177.94,9087.0,177.9,178.0,177.55,177.94,9087.0
2021-11-08 10:05:00,177.88,178.1,177.75,177.75,1232.0,177.88,178.1,177.75,177.75,1232.0
2021-11-08 10:10:00,177.7,178.05,177.7,177.92,3076.0,177.7,178.05,177.7,177.92,3076.0
2021-11-08 10:15:00,177.88,178.26,177.87,178.17,1400.0,177.88,178.26,177.87,178.17,1400.0
2021-11-08 10:20:00,178.18,178.63,178.17,178.51,2661.0,178.18,178.63,178.17,178.51,2661.0
2021-11-08 10:25:00,178.62,178.83,178.48,178.53,2200.0,178.62,178.83,178.48,178.53,2200.0
2021-11-08 10:30:00,178.54,179.12,178.54,178.93,2612.0,178.54,179.12,178.54,178.93,2612.0
2021-11-08 10:35:00,178.95,179.05,178.83,178.83,810.0,178.95,179.05,178.83,178.83,810.0
2021-11-08 10:40:00,178.74,178.74,178.34,178.59,3017.0,178.74,178.74,178.34,178.59,3017.0
2021-11-08 10:45:00,178.69,179.0,178.64,178.94,2467.0,178.69,179.0,178.64,178.94,2467.0
2021-11-08 10:50:00,179.16,179.19,179.03,179.12,2325.0,179.16,179.19,179.03,179.12,2325.0
2021-11-08 10:55:00,179.17,179.27,179.16,179.18,3235.0,179.17,179.27,179.16,179.18,3235.0
2021-11-08 11:00:00,179.12,179.19,179.06,179.06,1300.0,179.12,179.19,179.06,179.06,1300.0
2021-11-08 11:05:00,178.99,179.0,178.72,178.75,1835.0,178.99,179.0,178.72,178.75,1835.0
2021-11-08 11:10:00,178.64,178.7,178.53,178.53,1125.0,178.64,178.7,178.53,178.53,1125.0
2021-11-08 11:15:00,178.47,179.02,178.47,179.02,2821.0,178.47,179.02,178.47,179.02,2821.0
2021-11-08 11:20:00,179.01,179.22,178.97,179.18,1217.0,179.01,179.22,178.97,179.18,1217.0
2021-11-08 11:25:00,179.06,179.15,179.0,179.15,1700.0,179.06,179.15,179.0,179.15,1700.0
2021-11-08 11:30:00,179.24,179.24,178.98,178.98,1283.0,179.24,179.24,178.98,178.98,1283.0
2021-11-08 11:35:00,179.02,179.18,179.02,179.07,1600.0,179.02,179.18,179.02,179.07,1600.0
2021-11-08 11:40:00,179.07,179.24,179.02,179.22,1678.0,179.07,179.24,179.02,179.22,1678.0
2021-11-08 11:45:00,179.16,179.17,179.05,179.1,1618.0,179.16,179.17,179.05,179.1,1618.0
2021-11-08 11:50:00,179.05,179.18,178.83,178.89,1952.0,179.05,179.18,178.83,178.89,1952.0
2021-11-08 11:55:00,178.85,178.92,178.84,178.92,1100.0,178.85,178.92,178.84,178.92,1100.0
2021-11-08 12:00:00,178.89,178.89,178.62,178.68,1766.0,178.89,178.89,178.62,178.68,1766.0
2021-11-08 12:05:00,178.61,178.64,178.47,178.47,1274.0,178.61,178.64,178.47,178.47,1274.0
2021-11-08 12:10:00,178.44,178.5,178.37,178.42,1725.0,178.44,178.5,178.37,178.42,1725.0
2021-11-08 12:15:00,178.33,178.55,178.33,178.55,2122.0,178.33,178.55,178.33,178.55,2122.0
2021-11-08 12:20:00,178.55,178.64,178.54,178.54,900.0,178.55,178.64,178.54,178.54,900.0
2021-11-08 12:25:00,178.55,178.56,178.49,178.49,700.0,178.55,178.56,178.49,178.49,700.0
2021-11-08 12:30:00,178.39,178.39,178.24,178.29,900.0,178.39,178.39,178.24,178.29,900.0
2021-11-08 12:35:00,178.28,178.28,178.21,178.23,900.0,178.28,178.28,178.21,178.23,900.0
2021-11-08 12:40:00,178.19,178.49,178.19,178.49,900.0,178.19,178.49,178.19,178.49,900.0
2021-11-08 12:45:00,178.51,178.6,178.51,178.55,1197.0,178.51,178.6,178.51,178.55,1197.0
2021-11-08 12:50:00,178.41,178.53,178.34,178.53,1750.0,178.41,178.53,178.34,178.53,1750.0
2021-11-08 12:55:00,178.52,178.62,178.43,178.62,1813.0,178.52,178.62,178.43,178.62,1813.0
2021-11-08 13:00:00,178.67,178.79,178.65,178.79,1050.0,178.67,178.79,178.65,178.79,1050.0
2021-11-08 13:05:00,178.79,178.84,178.79,178.84,200.0,178.79,178.84,178.79,178.84,200.0
2021-11-08 13:10:00,178.95,179.18,178.9,179.18,3200.0,178.95,179.18,178.9,179.18,3200.0
2021-11-08 13:15:00,179.14,179.14,179.01,179.03,5901.0,179.14,179.14,179.01,179.03,5901.0
2021-11-08 13:20:00,179.1,179.15,179.04,179.04,1409.0,179.1,179.15,179.04,179.04,1409.0
2021-11-08 13:25:00,179.05,179.05,178.93,178.94,807.0,179.05,179.05,178.93,178.94,807.0
2021-11-08 13:30:00,178.94,179.01,178.89,178.95,1541.0,178.94,179.01,178.89,178.95,1541.0
2021-11-08 13:35:00,178.82,178.95,178.82,178.9,1221.0,178.82,178.95,178.82,178.9,1221.0
2021-11-08 13:40:00,178.85,178.97,178.84,178.97,1210.0,178.85,178.97,178.84,178.97,1210.0
2021-11-08 13:45:00,178.98,179.14,178.98,179.05,600.0,178.98,179.14,178.98,179.05,600.0
2021-11-08 13:50:00,179.07,179.13,179.06,179.13,692.0,179.07,179.13,179.06,179.13,692.0
2021-11-08 13:55:00,179.07,179.13,179.0,179.03,1610.0,179.07,179.13,179.0,179.03,1610.0
2021-11-08 14:00:00,179.07,179.12,179.03,179.11,1010.0,179.07,179.12,179.03,179.11,1010.0
2021-11-08 14:05:00,179.07,179.24,179.07,179.24,1405.0,179.07,179.24,179.07,179.24,1405.0
2021-11-08 14:10:00,179.2,179.3,179.2,179.29,1800.0,179.2,179.3,179.2,179.29,1800.0
2021-11-08 14:15:00,179.24,179.54,179.24,179.47,1605.0,179.24,179.54,179.24,179.47,1605.0
2021-11-08 14:20:00,179.46,179.46,179.29,179.31,1100.0,179.46,179.46,179.29,179.31,1100.0
2021-11-08 14:25:00,179.15,179.18,179.01,179.03,1100.0,179.15,179.18,179.01,179.03,1100.0
2021-11-08 14:30:00,179.08,179.24,179.08,179.13,1055.0,179.08,179.24,179.08,179.13,1055.0
2021-11-08 14:35:00,179.16,179.21,179.09,179.21,1100.0,179.16,179.21,179.09,179.21,1100.0
2021-11-08 14:40:00,179.23,179.31,179.23,179.26,1110.0,179.23,179.31,179.23,179.26,1110.0
2021-11-08 14:45:00,179.31,179.34,179.25,179.25,576.0,179.31,179.34,179.25,179.25,576.0
2021-11-08 14:50:00,179.25,179.3,179.25,179.25,1800.0,179.25,179.3,179.25,179.25,1800.0
2021-11-08 14:55:00,179.27,179.32,179.27,179.29,700.0,179.27,179.32,179.27,179.29,700.0
2021-11-08 15:00:00,179.29,179.29,179.19,179.29,1000.0,179.29,179.29,179.19,179.29,1000.0
2021-11-08 15:05:00,179.33,179.33,179.14,179.21,1295.0,179.33,179.33,179.14,179.21,1295.0
2021-11-08 15:10:00,179.09,179.13,179.09,179.13,900.0,179.09,179.13,179.09,179.13,900.0
2021-11-08 15:15:00,179.14,179.22,179.1,179.2,2000.0,179.14,179.22,179.1,179.2,2000.0
2021-11-08 15:20:00,179.17,179.2,179.09,179.14,7153.0,179.17,179.2,179.09,179.14,7153.0
2021-11-08 15:25:00,179.13,179.13,178.93,178.93,1200.0,179.13,179.13,178.93,178.93,1200.0
2021-11-08 15:30:00,178.92,179.0,178.85,178.91,2484.0,178.92,179.0,178.85,178.91,2484.0
2021-11-08 15:35:00,178.9,178.98,178.86,178.96,2366.0,178.9,178.98,178.86,178.96,2366.0
2021-11-08 15:40:00,178.87,178.87,178.72,178.76,2046.0,178.87,178.87,178.72,178.76,2046.0
2021-11-08 15:45:00,178.77,178.78,178.5,178.59,4868.0,178.77,178.78,178.5,178.59,4868.0
2021-11-08 15:50:00,178.65,179.12,178.61,179.07,20609.0,178.65,179.12,178.61,179.07,20609.0
2021-11-08 15:55:00,179.12,179.34,179.12,179.23,46574.0,179.12,179.34,179.12,179.23,46574.0
2021-11-09 09:30:00,179.56,181.26,179.5,181.17,37203.0,179.56,181.26,179.5,181.17,37203.0
2021-11-09 09:35:00,181.21,181.21,180.1,180.19,24261.0,181.21,181.21,180.1,180.19,24261.0
2021-11-09 09:40:00,180.0,181.0,180.0,180.69,18522.0,180.0,181.0,180.0,180.69,18522.0
2021-11-09 09:45:00,180.78,180.78,179.51,179.69,20767.0,180.78,180.78,179.51,179.69,20767.0
2021-11-09 09:50:00,179.88,180.19,179.67,179.87,9999.0,179.88,180.19,179.67,179.87,9999.0
2021-11-09 09:55:00,179.69,179.85,178.7,179.29,19148.0,179.69,179.85,178.7,179.29,19148.0
2021-11-09 10:00:00,179.05,179.38,178.7,179.26,11074.0,179.05,179.38,178.7,179.26,11074.0
2021-11-09 10:05:00,179.28,179.28,178.82,178.98,18779.0,179.28,179.28,178.82,178.98,18779.0
2021-11-09 10:10:00,178.9,179.79,178.84,179.71,3220.0,178.9,179.79,178.84,179.71,3220.0
2021-11-09 10:15:00,179.52,179.82,179.5,179.74,9693.0,179.52,179.82,179.5,179.74,9693.0
2021-11-09 10:20:00,179.78,179.91,179.09,179.09,19342.0,179.78,179.91,179.09,179.09,19342.0
2021-11-09 10:25:00,179.06,179.55,179.01,179.4,5139.0,179.06,179.55,179.01,179.4,5139.0
2021-11-09 10:30:00,179.44,179.77,179.44,179.74,6666.0,179.44,179.77,179.44,179.74,6666.0
2021-11-09 10:35:00,179.8,179.87,179.65,179.79,3396.0,179.8,179.87,179.65,179.79,3396.0
2021-11-09 10:40:00,179.98,180.57,179.98,180.31,5425.0,179.98,180.57,179.98,180.31,5425.0
2021-11-09 10:45:00,180.16,180.16,180.03,180.06,6403.0,180.16,180.16,180.03,180.06,6403.0
2021-11-09 10:50:00,180.16,180.16,179.75,179.93,2491.0,180.16,180.16,179.75,179.93,2491.0
2021-11-09 10:55:00,179.9,179.97,179.54,179.78,39811.0,179.9,179.97,179.54,179.78,39811.0
2021-11-09 11:00:00,179.75,180.04,179.75,179.8,9476.0,179.75,180.04,179.75,179.8,9476.0
2021-11-09 11:05:00,179.9,180.03,179.8,179.92,3872.0,179.9,180.03,179.8,179.92,3872.0
2021-11-09 11:10:00,179.7,179.73,179.25,179.34,11137.0,179.7,179.73,179.25,179.34,11137.0
2021-11-09 11:15:00,179.27,179.71,179.27,179.66,1917.0,179.27,179.71,179.27,179.66,1917.0
2021-11-09 11:20:00,179.71,179.98,179.63,179.98,2863.0,179.71,179.98,179.63,179.98,2863.0
2021-11-09 11:25:00,179.95,180.07,179.76,179.76,12000.0,179.95,180.07,179.76,179.76,12000.0
2021-11-09 11:30:00,179.77,180.09,179.69,179.73,5134.0,179.77,180.09,179.69,179.73,5134.0
2021-11-09 11:35:00,179.67,179.92,179.61,179.61,1807.0,179.67,179.92,179.61,179.61,1807.0
2021-11-09 11:40:00,179.76,180.11,179.63,179.94,5367.0,179.76,180.11,179.63,179.94,5367.0
2021-11-09 11:45:00,179.92,180.07,179.84,180.02,6756.0,179.92,180.07,179.84,180.02,6756.0
2021-11-09 11:50:00,180.05,180.05,179.82,179.84,1695.0,180.05,180.05,179.82,179.84,1695.0
2021-11-09 11:55:00,179.84,180.06,179.84,180.0,8409.0,179.84,180.06,179.84,180.0,8409.0
2021-11-09 12:00:00,179.96,180.04,179.86,180.02,1912.0,179.96,180.04,179.86,180.02,1912.0
2021-11-09 12:05:00,180.0,180.17,179.98,180.13,3029.0,180.0,180.17,179.98,180.13,3029.0
2021-11-09 12:10:00,180.31,180.64,180.31,180.64,1788.0,180.31,180.64,180.31,180.64,1788.0
2021-11-09 12:15:00,180.59,180.76,180.58,180.64,5067.0,180.59,180.76,180.58,180.64,5067.0
2021-11-09 12:20:00,180.6,180.83,180.59,180.77,4878.0,180.6,180.83,180.59,180.77,4878.0
2021-11-09 12:25:00,180.77,180.8,180.4,180.65,8107.0,180.77,180.8,180.4,180.65,8107.0
2021-11-09 12:30:00,180.72,181.12,180.67,181.09,8028.0,180.72,181.12,180.67,181.09,8028.0
2021-11-09 12:35:00,181.09,181.3,180.87,181.01,8385.0,181.09,181.3,180.87,181.01,8385.0
2021-11-09 12:40:00,180.92,181.06,180.75,180.87,5148.0,180.92,181.06,180.75,180.87,5148.0
2021-11-09 12:45:00,180.89,181.4,180.88,181.38,7623.0,180.89,181.4,180.88,181.38,7623.0
2021-11-09 12:50:00,181.38,181.58,181.1,181.1,10007.0,181.38,181.58,181.1,181.1,10007.0
2021-11-09 12:55:00,181.09,181.41,181.07,181.3,4421.0,181.09,181.41,181.07,181.3,4421.0
2021-11-09 13:00:00,181.31,181.31,181.09,181.24,5867.0,181.31,181.31,181.09,181.24,5867.0
2021-11-09 13:05:00,181.24,181.5,181.15,181.39,7333.0,181.24,181.5,181.15,181.39,7333.0
2021-11-09 13:10:00,181.37,181.37,181.1,181.1,4558.0,181.37,181.37,181.1,181.1,4558.0
2021-11-09 13:15:00,181.18,181.49,181.17,181.48,5853.0,181.18,181.49,181.17,181.48,5853.0
2021-11-09 13:20:00,181.48,181.75,181.27,181.27,6110.0,181.48,181.75,181.27,181.27,6110.0
2021-11-09 13:25:00,181.29,181.29,180.5,180.56,2289.0,181.29,181.29,180.5,180.56,2289.0
2021-11-09 13:30:00,180.52,180.57,180.47,180.56,1653.0,180.52,180.57,180.47,180.56,1653.0
2021-11-09 13:35:00,180.54,180.62,180.52,180.53,1014.0,180.54,180.62,180.52,180.53,1014.0
2021-11-09 13:40:00,180.49,180.58,180.37,180.37,4126.0,180.49,180.58,180.37,180.37,4126.0
2021-11-09 13:45:00,180.41,180.51,180.21,180.21,1314.0,180.41,180.51,180.21,180.21,1314.0
2021-11-09 13:50:00,180.32,180.44,180.26,180.26,1200.0,180.32,180.44,180.26,180.26,1200.0
2021-11-09 13:55:00,180.3,180.3,180.2,180.3,900.0,180.3,180.3,180.2,180.3,900.0
2021-11-09 14:00:00,180.22,180.59,180.22,180.59,1488.0,180.22,180.59,180.22,180.59,1488.0
2021-11-09 14:05:00,180.69,180.78,180.67,180.67,3400.0,180.69,180.78,180.67,180.67,3400.0
2021-11-09 14:10:00,180.65,180.8,180.55,180.8,3187.0,180.65,180.8,180.55,180.8,3187.0
2021-11-09 14:15:00,180.88,180.88,180.64,180.71,1600.0,180.88,180.88,180.64,180.71,1600.0
2021-11-09 14:20:00,180.75,181.0,180.74,180.9,2695.0,180.75,181.0,180.74,180.9,2695.0
2021-11-09 14:25:00,180.95,180.99,180.85,180.89,1400.0,180.95,180.99,180.85,180.89,1400.0
2021-11-09 14:30:00,180.93,180.97,180.83,180.83,2448.0,180.93,180.97,180.83,180.83,2448.0
2021-11-09 14:35:00,180.78,180.94,180.78,180.94,3031.0,180.78,180.94,180.78,180.94,3031.0
2021-11-09 14:40:00,181.0,181.06,180.96,181.02,3389.0,181.0,181.06,180.96,181.02,3389.0
2021-11-09 14:45:00,181.02,181.06,180.95,180.97,3436.0,181.02,181.06,180.95,180.97,3436.0
2021-11-09 14:50:00,180.96,181.1,180.82,181.1,4653.0,180.96,181.1,180.82,181.1,4653.0
2021-11-09 14:55:00,181.08,181.14,181.01,181.08,3502.0,181.08,181.14,181.01,181.08,3502.0
2021-11-09 15:00:00,181.02,181.11,181.0,181.11,2846.0,181.02,181.11,181.0,181.11,2846.0
2021-11-09 15:05:00,181.14,181.42,181.04,181.42,5460.0,181.14,181.42,181.04,181.42,5460.0
2021-11-09 15:10:00,181.41,181.57,181.38,181.53,11297.0,181.41,181.57,181.38,181.53,11297.0
2021-11-09 15:15:00,181.56,181.73,181.55,181.71,6880.0,181.56,181.73,181.55,181.71,6880.0
2021-11-09 15:20:00,181.74,181.81,181.71,181.8,9380.0,181.74,181.81,181.71,181.8,9380.0
2021-11-09 15:25:00,181.74,181.78,181.63,181.73,4724.0,181.74,181.78,181.63,181.73,4724.0
2021-11-09 15:30:00,181.79,181.97,181.76,181.97,17586.0,181.79,181.97,181.76,181.97,17586.0
2021-11-09 15:35:00,181.95,182.13,181.78,182.12,18485.0,181.95,182.13,181.78,182.12,18485.0
2021-11-09 15:40:00,182.16,182.37,182.12,182.2,23468.0,182.16,182.37,182.12,182.2,23468.0
2021-11-09 15:45:00,182.2,182.39,182.14,182.18,21596.0,182.2,182.39,182.14,182.18,21596.0
2021-11-09 15:50:00,182.23,182.34,182.17,182.3,62933.0,182.23,182.34,182.17,182.3,62933.0
2021-11-09 15:55:00,182.31,182.58,182.18,182.39,91221.0,182.31,182.58,182.18,182.39,91221.0
2021-11-10 09:30:00,181.71,182.13,180.67,181.06,27123.0,181.71,182.13,180.67,181.06,27123.0
2021-11-10 09:35:00,181.25,181.84,181.03,181.47,5084.0,181.25,181.84,181.03,181.47,5084.0
2021-11-10 09:40:00,181.42,181.59,180.5,180.5,6100.0,181.42,181.59,180.5,180.5,6100.0
2021-11-10 09:45:00,180.51,180.8,180.37,180.59,7417.0,180.51,180.8,180.37,180.59,7417.0
2021-11-10 09:50:00,180.51,180.55,180.32,180.47,3590.0,180.51,180.55,180.32,180.47,3590.0
2021-11-10 09:55:00,180.46,181.03,180.38,180.77,2800.0,180.46,181.03,180.38,180.77,2800.0
2021-11-10 10:00:00,180.8,181.2,180.72,180.99,3623.0,180.8,181.2,180.72,180.99,3623.0
2021-11-10 10:05:00,181.29,181.82,181.29,181.58,4665.0,181.29,181.82,181.29,181.58,4665.0
2021-11-10 10:10:00,181.58,181.7,181.41,181.66,6311.0,181.58,181.7,181.41,181.66,6311.0
2021-11-10 10:15:00,181.8,181.89,181.3,181.48,11978.0,181.8,181.89,181.3,181.48,11978.0
2021-11-10 10:20:00,181.6,181.65,181.33,181.33,2774.0,181.6,181.65,181.33,181.33,2774.0
2021-11-10 10:25:00,181.41,181.51,180.96,180.97,3199.0,181.41,181.51,180.96,180.97,3199.0
2021-11-10 10:30:00,180.97,180.98,180.51,180.51,3257.0,180.97,180.98,180.51,180.51,3257.0
2021-11-10 10:35:00,180.49,180.61,180.39,180.51,4033.0,180.49,180.61,180.39,180.51,4033.0
2021-11-10 10:40:00,180.55,180.58,180.1,180.58,5098.0,180.55,180.58,180.1,180.58,5098.0
2021-11-10 10:45:00,180.58,180.92,180.54,180.86,4300.0,180.58,180.92,180.54,180.86,4300.0
2021-11-10 10:50:00,180.79,181.03,180.74,180.83,5773.0,180.79,181.03,180.74,180.83,5773.0
2021-11-10 10:55:00,180.93,181.07,180.66,180.74,2700.0,180.93,181.07,180.66,180.74,2700.0
2021-11-10 11:00:00,180.73,180.8,180.51,180.68,3388.0,180.73,180.8,180.51,180.68,3388.0
2021-11-10 11:05:00,180.78,180.98,180.56,180.6,2762.0,180.78,180.98,180.56,180.6,2762.0
2021-11-10 11:10:00,180.66,180.93,180.66,180.71,3243.0,180.66,180.93,180.66,180.71,3243.0
2021-11-10 11:15:00,180.7,180.98,180.7,180.74,1637.0,180.7,180.98,180.7,180.74,1637.0
2021-11-10 11:20:00,180.78,180.93,180.68,180.7,6165.0,180.78,180.93,180.68,180.7,6165.0
2021-11-10 11:25:00,180.75,180.81,180.45,180.45,2150.0,180.75,180.81,180.45,180.45,2150.0
2021-11-10 11:30:00,180.48,180.5,179.98,180.13,3220.0,180.48,180.5,179.98,180.13,3220.0
2021-11-10 11:35:00,180.16,180.16,179.64,179.64,7397.0,180.16,180.16,179.64,179.64,7397.0
2021-11-10 11:40:00,179.56,179.72,179.16,179.32,7112.0,179.56,179.72,179.16,179.32,7112.0
2021-11-10 11:45:00,179.28,179.59,179.28,179.29,3719.0,179.28,179.59,179.28,179.29,3719.0
2021-11-10 11:50:00,179.28,179.54,179.27,179.53,2367.0,179.28,179.54,179.27,179.53,2367.0
2021-11-10 11:55:00,179.55,179.75,179.45,179.49,6115.0,179.55,179.75,179.45,179.49,6115.0
2021-11-10 12:00:00,179.55,179.65,179.47,179.5,1400.0,179.55,179.65,179.47,179.5,1400.0
2021-11-10 12:05:00,179.61,179.62,179.49,179.62,900.0,179.61,179.62,179.49,179.62,900.0
2021-11-10 12:10:00,179.68,179.78,179.52,179.68,7864.0,179.68,179.78,179.52,179.68,7864.0
2021-11-10 12:15:00,179.65,179.77,179.38,179.77,6798.0,179.65,179.77,179.38,179.77,6798.0
2021-11-10 12:20:00,179.78,180.14,179.71,180.14,2174.0,179.78,180.14,179.71,180.14,2174.0
2021-11-10 12:25:00,180.11,180.23,180.09,180.22,500.0,180.11,180.23,180.09,180.22,500.0
2021-11-10 12:30:00,180.26,180.37,180.24,180.33,2457.0,180.26,180.37,180.24,180.33,2457.0
2021-11-10 12:35:00,180.3,180.35,180.15,180.15,1726.0,180.3,180.35,180.15,180.15,1726.0
2021-11-10 12:40:00,180.16,180.19,179.93,179.97,1602.0,180.16,180.19,179.93,179.97,1602.0
2021-11-10 12:45:00,179.99,180.07,179.95,180.0,1500.0,179.99,180.07,179.95,180.0,1500.0
2021-11-10 12:50:00,180.01,180.13,180.01,180.06,1989.0,180.01,180.13,180.01,180.06,1989.0
2021-11-10 12:55:00,180.04,180.14,180.04,180.09,1205.0,180.04,180.14,180.04,180.09,1205.0
2021-11-10 13:00:00,180.07,180.07,179.28,179.31,2250.0,180.07,180.07,179.28,179.31,2250.0
2021-11-10 13:05:00,179.15,179.15,178.61,178.68,8417.0,179.15,179.15,178.61,178.68,8417.0
2021-11-10 13:10:00,178.63,178.63,178.36,178.37,2410.0,178.63,178.63,178.36,178.37,2410.0
2021-11-10 13:15:00,178.21,178.34,178.07,178.3,1563.0,178.21,178.34,178.07,178.3,1563.0
2021-11-10 13:20:00,178.17,178.24,178.11,178.12,1780.0,178.17,178.24,178.11,178.12,1780.0
2021-11-10 13:25:00,178.19,178.54,178.19,178.4,2434.0,178.19,178.54,178.19,178.4,2434.0
2021-11-10 13:30:00,178.46,178.78,178.4,178.7,1720.0,178.46,178.78,178.4,178.7,1720.0
2021-11-10 13:35:00,178.73,178.73,178.58,178.63,1808.0,178.73,178.73,178.58,178.63,1808.0
2021-11-10 13:40:00,178.57,178.57,178.43,178.56,2356.0,178.57,178.57,178.43,178.56,2356.0
2021-11-10 13:45:00,178.56,178.56,178.32,178.42,2144.0,178.56,178.56,178.32,178.42,2144.0
2021-11-10 13:50:00,178.28,178.28,178.13,178.28,3004.0,178.28,178.28,178.13,178.28,3004.0
2021-11-10 13:55:00,178.25,178.62,178.12,178.52,2970.0,178.25,178.62,178.12,178.52,2970.0
2021-11-10 14:00:00,178.52,178.59,178.34,178.5,1804.0,178.52,178.59,178.34,178.5,1804.0
2021-11-10 14:05:00,178.49,178.77,178.43,178.77,1859.0,178.49,178.77,178.43,178.77,1859.0
2021-11-10 14:10:00,178.73,178.73,178.35,178.36,1713.0,178.73,178.73,178.35,178.36,1713.0
2021-11-10 14:15:00,178.37,178.52,178.27,178.27,3381.0,178.37,178.52,178.27,178.27,3381.0
2021-11-10 14:20:00,178.09,178.35,178.01,178.05,2248.0,178.09,178.35,178.01,178.05,2248.0
2021-11-10 14:25:00,177.99,178.03,177.66,177.7,3050.0,177.99,178.03,177.66,177.7,3050.0
2021-11-10 14:30:00,177.77,177.89,177.72,177.78,3745.0,177.77,177.89,177.72,177.78,3745.0
2021-11-10 14:35:00,177.81,178.09,177.75,177.75,3555.0,177.81,178.09,177.75,177.75,3555.0
2021-11-10 14:40:00,177.76,177.76,177.48,177.58,3290.0,177.76,177.76,177.48,177.58,3290.0
2021-11-10 14:45:00,177.58,177.95,177.58,177.87,4439.0,177.58,177.95,177.58,177.87,4439.0
2021-11-10 14:50:00,177.92,177.95,177.54,177.54,3606.0,177.92,177.95,177.54,177.54,3606.0
2021-11-10 14:55:00,177.61,177.73,177.48,177.73,3525.0,177.61,177.73,177.48,177.73,3525.0
2021-11-10 15:00:00,177.66,177.81,177.63,177.81,4065.0,177.66,177.81,177.63,177.81,4065.0
2021-11-10 15:05:00,177.8,178.14,177.62,177.98,2149.0,177.8,178.14,177.62,177.98,2149.0
2021-11-10 15:10:00,178.23,178.28,177.96,178.05,3107.0,178.23,178.28,177.96,178.05,3107.0
2021-11-10 15:15:00,178.1,178.24,178.1,178.2,3151.0,178.1,178.24,178.1,178.2,3151.0
2021-11-10 15:20:00,178.2,178.25,177.78,177.82,4657.0,178.2,178.25,177.78,177.82,4657.0
2021-11-10 15:25:00,177.77,177.92,177.57,177.59,5923.0,177.77,177.92,177.57,177.59,5923.0
2021-11-10 15:30:00,177.69,177.84,177.65,177.65,4971.0,177.69,177.84,177.65,177.65,4971.0
2021-11-10 15:35:00,177.65,177.66,177.45,177.56,6652.0,177.65,177.66,177.45,177.56,6652.0
2021-11-10 15:40:00,177.59,177.79,177.44,177.44,7633.0,177.59,177.79,177.44,177.44,7633.0
2021-11-10 15:45:00,177.47,177.79,177.46,177.63,8574.0,177.47,177.79,177.46,177.63,8574.0
2021-11-10 15:50:00,177.69,177.89,177.53,177.59,24037.0,177.69,177.89,177.53,177.59,24037.0
2021-11-10 15:55:00,177.57,177.67,177.44,177.48,45143.0,177.57,177.67,177.44,177.48,45143.0
2021-11-11 09:30:00,178.89,179.55,178.36,179.06,15807.0,178.89,179.55,178.36,179.06,15807.0
2021-11-11 09:35:00,179.26,179.54,178.46,178.59,2716.0,179.26,179.54,178.46,178.59,2716.0
2021-11-11 09:40:00,178.7,179.13,178.69,178.74,1765.0,178.7,179.13,178.69,178.74,1765.0
2021-11-11 09:45:00,178.66,179.13,178.5,179.04,4069.0,178.66,179.13,178.5,179.04,4069.0
2021-11-11 09:50:00,179.02,179.03,178.73,178.75,2648.0,179.02,179.03,178.73,178.75,2648.0
2021-11-11 09:55:00,178.84,179.11,178.71,178.92,13191.0,178.84,179.11,178.71,178.92,13191.0
2021-11-11 10:00:00,178.96,179.01,178.47,178.66,4418.0,178.96,179.01,178.47,178.66,4418.0
2021-11-11 10:05:00,178.66,178.66,178.02,178.32,4516.0,178.66,178.66,178.02,178.32,4516.0
2021-11-11 10:10:00,178.2,178.39,178.18,178.27,2800.0,178.2,178.39,178.18,178.27,2800.0
2021-11-11 10:15:00,178.29,178.4,178.12,178.4,2030.0,178.29,178.4,178.12,178.4,2030.0
2021-11-11 10:20:00,178.59,178.7,178.52,178.54,2700.0,178.59,178.7,178.52,178.54,2700.0
2021-11-11 10:25:00,178.47,178.51,178.3,178.33,3224.0,178.47,178.51,178.3,178.33,3224.0
2021-11-11 10:30:00,178.41,178.41,178.1,178.18,2400.0,178.41,178.41,178.1,178.18,2400.0
2021-11-11 10:35:00,178.23,178.39,178.1,178.34,5070.0,178.23,178.39,178.1,178.34,5070.0
2021-11-11 10:40:00,178.34,178.96,178.34,178.96,2900.0,178.34,178.96,178.34,178.96,2900.0
2021-11-11 10:45:00,178.93,179.13,178.73,178.8,6483.0,178.93,179.13,178.73,178.8,6483.0
2021-11-11 10:50:00,178.81,179.08,178.72,178.83,9157.0,178.81,179.08,178.72,178.83,9157.0
2021-11-11 10:55:00,178.87,178.87,178.07,178.07,4340.0,178.87,178.87,178.07,178.07,4340.0
2021-11-11 11:00:00,178.11,178.23,177.82,177.88,3471.0,178.11,178.23,177.82,177.88,3471.0
2021-11-11 11:05:00,177.88,177.88,177.82,177.88,2263.0,177.88,177.88,177.82,177.88,2263.0
2021-11-11 11:10:00,177.72,177.84,177.6,177.84,5547.0,177.72,177.84,177.6,177.84,5547.0
2021-11-11 11:15:00,177.86,178.06,177.86,178.06,2756.0,177.86,178.06,177.86,178.06,2756.0
2021-11-11 11:20:00,178.11,178.32,177.97,178.32,3436.0,178.11,178.32,177.97,178.32,3436.0
2021-11-11 11:25:00,178.31,178.36,178.04,178.04,3456.0,178.31,178.36,178.04,178.04,3456.0
2021-11-11 11:30:00,177.97,178.47,177.88,178.27,2102.0,177.97,178.47,177.88,178.27,2102.0
2021-11-11 11:35:00,178.37,178.52,178.33,178.52,1778.0,178.37,178.52,178.33,178.52,1778.0
2021-11-11 11:40:00,178.55,178.55,177.99,177.99,3468.0,178.55,178.55,177.99,177.99,3468.0
2021-11-11 11:45:00,178.07,178.12,177.96,178.08,2376.0,178.07,178.12,177.96,178.08,2376.0
2021-11-11 11:50:00,178.09,178.16,178.0,178.01,966.0,178.09,178.16,178.0,178.01,966.0
2021-11-11 11:55:00,177.91,177.95,177.85,177.89,958.0,177.91,177.95,177.85,177.89,958.0
2021-11-11 12:00:00,177.87,177.87,177.6,177.6,878.0,177.87,177.87,177.6,177.6,878.0
2021-11-11 12:05:00,177.69,177.69,177.48,177.61,1907.0,177.69,177.69,177.48,177.61,1907.0
2021-11-11 12:10:00,177.55,177.55,177.47,177.54,795.0,177.55,177.55,177.47,177.54,795.0
2021-11-11 12:15:00,177.57,177.57,177.17,177.19,1427.0,177.57,177.57,177.17,177.19,1427.0
2021-11-11 12:20:00,177.36,177.38,177.26,177.28,1512.0,177.36,177.38,177.26,177.28,1512.0
2021-11-11 12:25:00,177.45,177.47,177.36,177.36,717.0,177.45,177.47,177.36,177.36,717.0
2021-11-11 12:30:00,177.41,177.49,177.39,177.49,300.0,177.41,177.49,177.39,177.49,300.0
2021-11-11 12:35:00,177.52,177.62,177.47,177.53,3081.0,177.52,177.62,177.47,177.53,3081.0
2021-11-11 12:40:00,177.5,177.74,177.43,177.72,3100.0,177.5,177.74,177.43,177.72,3100.0
2021-11-11 12:45:00,177.68,177.92,177.68,177.92,2703.0,177.68,177.92,177.68,177.92,2703.0
2021-11-11 12:50:00,177.88,178.0,177.8,177.99,1792.0,177.88,178.0,177.8,177.99,1792.0
2021-11-11 12:55:00,178.05,178.17,178.05,178.1,2973.0,178.05,178.17,178.05,178.1,2973.0
2021-11-11 13:00:00,178.1,178.1,178.03,178.06,3232.0,178.1,178.1,178.03,178.06,3232.0
2021-11-11 13:05:00,178.16,178.31,178.13,178.25,1500.0,178.16,178.31,178.13,178.25,1500.0
2021-11-11 13:10:00,178.05,178.13,177.95,177.95,1779.0,178.05,178.13,177.95,177.95,1779.0
2021-11-11 13:15:00,177.87,178.03,177.83,177.99,2274.0,177.87,178.03,177.83,177.99,2274.0
2021-11-11 13:20:00,178.07,178.17,178.07,178.1,900.0,178.07,178.17,178.07,178.1,900.0
2021-11-11 13:25:00,178.08,178.12,177.63,177.76,4123.0,178.08,178.12,177.63,177.76,4123.0
2021-11-11 13:30:00,177.8,177.8,177.68,177.76,1611.0,177.8,177.8,177.68,177.76,1611.0
2021-11-11 13:35:00,177.77,177.82,177.67,177.67,1400.0,177.77,177.82,177.67,177.67,1400.0
2021-11-11 13:40:00,177.67,177.83,177.58,177.7,7279.0,177.67,177.83,177.58,177.7,7279.0
2021-11-11 13:45:00,177.76,177.85,177.75,177.82,2274.0,177.76,177.85,177.75,177.82,2274.0
2021-11-11 13:50:00,177.81,177.91,177.81,177.9,2041.0,177.81,177.91,177.81,177.9,2041.0
2021-11-11 13:55:00,177.96,178.03,177.76,177.85,2040.0,177.96,178.03,177.76,177.85,2040.0
2021-11-11 14:00:00,177.85,178.06,177.85,178.05,1200.0,177.85,178.06,177.85,178.05,1200.0
2021-11-11 14:05:00,178.07,178.15,178.05,178.1,1258.0,178.07,178.15,178.05,178.1,1258.0
2021-11-11 14:10:00,178.13,178.18,178.11,178.13,993.0,178.13,178.18,178.11,178.13,993.0
2021-11-11 14:15:00,178.17,178.18,178.05,178.05,2240.0,178.17,178.18,178.05,178.05,2240.0
2021-11-11 14:20:00,178.06,178.13,178.01,178.06,2302.0,178.06,178.13,178.01,178.06,2302.0
2021-11-11 14:25:00,178.13,178.17,177.99,177.99,1226.0,178.13,178.17,177.99,177.99,1226.0
2021-11-11 14:30:00,177.9,177.97,177.83,177.93,2447.0,177.9,177.97,177.83,177.93,2447.0
2021-11-11 14:35:00,177.93,178.01,177.93,178.0,947.0,177.93,178.01,177.93,178.0,947.0
2021-11-11 14:40:00,178.01,178.02,177.73,177.85,2099.0,178.01,178.02,177.73,177.85,2099.0
2021-11-11 14:45:00,177.79,177.79,177.67,177.72,901.0,177.79,177.79,177.67,177.72,901.0
2021-11-11 14:50:00,177.6,177.65,177.45,177.54,2315.0,177.6,177.65,177.45,177.54,2315.0
2021-11-11 14:55:00,177.47,177.51,177.41,177.41,1000.0,177.47,177.51,177.41,177.41,1000.0
2021-11-11 15:00:00,177.3,177.42,177.28,177.4,3158.0,177.3,177.42,177.28,177.4,3158.0
2021-11-11 15:05:00,177.37,177.42,177.3,177.31,2244.0,177.37,177.42,177.3,177.31,2244.0
2021-11-11 15:10:00,177.31,177.32,176.88,177.05,3916.0,177.31,177.32,176.88,177.05,3916.0
2021-11-11 15:15:00,177.11,177.23,177.08,177.2,2216.0,177.11,177.23,177.08,177.2,2216.0
2021-11-11 15:20:00,177.18,177.23,177.08,177.2,2200.0,177.18,177.23,177.08,177.2,2200.0
2021-11-11 15:25:00,177.18,177.31,177.16,177.3,2560.0,177.18,177.31,177.16,177.3,2560.0
2021-11-11 15:30:00,177.33,177.34,177.08,177.15,7584.0,177.33,177.34,177.08,177.15,7584.0
2021-11-11 15:35:00,177.18,177.27,177.18,177.26,3175.0,177.18,177.27,177.18,177.26,3175.0
2021-11-11 15:40:00,177.33,177.41,177.27,177.36,4196.0,177.33,177.41,177.27,177.36,4196.0
2021-11-11 15:45:00,177.36,177.39,177.18,177.18,5872.0,177.36,177.39,177.18,177.18,5872.0
2021-11-11 15:50:00,177.25,177.35,176.98,177.07,11304.0,177.25,177.35,176.98,177.07,11304.0
2021-11-11 15:55:00,177.06,177.33,176.97,177.23,22403.0,177.06,177.33,176.97,177.23,22403.0
2021-11-12 09:30:00,178.18,179.49,177.73,179.15,16706.0,178.18,179.49,177.73,179.15,16706.0
2021-11-12 09:35:00,179.01,179.33,178.31,178.6,5380.0,179.01,179.33,178.31,178.6,5380.0
2021-11-12 09:40:00,178.66,178.73,178.39,178.62,1425.0,178.66,178.73,178.39,178.62,1425.0
2021-11-12 09:45:00,178.54,178.54,178.0,178.34,2120.0,178.54,178.54,178.0,178.34,2120.0
2021-11-12 09:50:00,178.34,178.67,178.22,178.42,4500.0,178.34,178.67,178.22,178.42,4500.0
2021-11-12 09:55:00,178.54,178.63,178.1,178.1,1819.0,178.54,178.63,178.1,178.1,1819.0
2021-11-12 10:00:00,178.14,178.42,178.13,178.34,2752.0,178.14,178.42,178.13,178.34,2752.0
2021-11-12 10:05:00,178.32,178.52,178.07,178.4,3083.0,178.32,178.52,178.07,178.4,3083.0
2021-11-12 10:10:00,178.23,178.35,177.95,178.0,4808.0,178.23,178.35,177.95,178.0,4808.0
2021-11-12 10:15:00,178.03,178.45,178.03,178.43,2252.0,178.03,178.45,178.03,178.43,2252.0
2021-11-12 10:20:00,178.57,178.72,178.39,178.49,4733.0,178.57,178.72,178.39,178.49,4733.0
2021-11-12 10:25:00,178.48,178.48,178.11,178.14,6338.0,178.48,178.48,178.11,178.14,6338.0
2021-11-12 10:30:00,178.26,178.33,178.03,178.03,5340.0,178.26,178.33,178.03,178.03,5340.0
2021-11-12 10:35:00,178.08,178.35,178.02,178.3,2642.0,178.08,178.35,178.02,178.3,2642.0
2021-11-12 10:40:00,178.32,178.59,178.26,178.59,4042.0,178.32,178.59,178.26,178.59,4042.0
2021-11-12 10:45:00,178.65,178.84,178.65,178.84,4359.0,178.65,178.84,178.65,178.84,4359.0
2021-11-12 10:50:00,178.86,178.97,178.86,178.97,1252.0,178.86,178.97,178.86,178.97,1252.0
2021-11-12 10:55:00,179.1,179.29,179.05,179.27,4095.0,179.1,179.29,179.05,179.27,4095.0
2021-11-12 11:00:00,179.21,179.73,179.19,179.73,4470.0,179.21,179.73,179.19,179.73,4470.0
2021-11-12 11:05:00,179.78,180.02,179.74,179.99,2798.0,179.78,180.02,179.74,179.99,2798.0
2021-11-12 11:10:00,180.05,180.05,179.77,179.77,3707.0,180.05,180.05,179.77,179.77,3707.0
2021-11-12 11:15:00,179.95,180.24,179.95,180.24,4988.0,179.95,180.24,179.95,180.24,4988.0
2021-11-12 11:20:00,180.24,180.25,180.08,180.19,2300.0,180.24,180.25,180.08,180.19,2300.0
2021-11-12 11:25:00,180.13,180.27,180.01,180.02,2600.0,180.13,180.27,180.01,180.02,2600.0
2021-11-12 11:30:00,179.97,180.07,179.85,179.9,4032.0,179.97,180.07,179.85,179.9,4032.0
2021-11-12 11:35:00,179.9,179.9,179.79,179.8,1994.0,179.9,179.9,179.79,179.8,1994.0
2021-11-12 11:40:00,179.8,180.0,179.8,179.98,3100.0,179.8,180.0,179.8,179.98,3100.0
2021-11-12 11:45:00,179.95,179.96,179.79,179.96,1902.0,179.95,179.96,179.79,179.96,1902.0
2021-11-12 11:50:00,179.93,180.25,179.93,180.2,2329.0,179.93,180.25,179.93,180.2,2329.0
2021-11-12 11:55:00,180.33,180.44,180.24,180.44,1117.0,180.33,180.44,180.24,180.44,1117.0
2021-11-12 12:00:00,180.46,180.66,180.46,180.61,2003.0,180.46,180.66,180.46,180.61,2003.0
2021-11-12 12:05:00,180.63,180.7,180.51,180.53,2914.0,180.63,180.7,180.51,180.53,2914.0
2021-11-12 12:10:00,180.59,180.65,180.55,180.64,763.0,180.59,180.65,180.55,180.64,763.0
2021-11-12 12:15:00,180.65,180.68,180.59,180.64,1000.0,180.65,180.68,180.59,180.64,1000.0
2021-11-12 12:20:00,180.56,180.61,180.55,180.61,800.0,180.56,180.61,180.55,180.61,800.0
2021-11-12 12:25:00,180.58,180.58,180.41,180.44,1225.0,180.58,180.58,180.41,180.44,1225.0
2021-11-12 12:30:00,180.45,180.51,180.4,180.49,1318.0,180.45,180.51,180.4,180.49,1318.0
2021-11-12 12:35:00,180.49,180.49,180.4,180.48,1881.0,180.49,180.49,180.4,180.48,1881.0
2021-11-12 12:40:00,180.5,180.5,180.42,180.45,1226.0,180.5,180.5,180.42,180.45,1226.0
2021-11-12 12:45:00,180.48,180.56,180.45,180.47,1660.0,180.48,180.56,180.45,180.47,1660.0
2021-11-12 12:50:00,180.39,180.43,180.2,180.43,1400.0,180.39,180.43,180.2,180.43,1400.0
2021-11-12 12:55:00,180.45,180.45,180.35,180.39,1507.0,180.45,180.45,180.35,180.39,1507.0
2021-11-12 13:00:00,180.31,180.34,180.23,180.3,1625.0,180.31,180.34,180.23,180.3,1625.0
2021-11-12 13:05:00,180.34,180.38,180.3,180.32,2443.0,180.34,180.38,180.3,180.32,2443.0
2021-11-12 13:10:00,180.36,180.49,180.36,180.45,5603.0,180.36,180.49,180.36,180.45,5603.0
2021-11-12 13:15:00,180.44,180.53,180.35,180.4,15107.0,180.44,180.53,180.35,180.4,15107.0
2021-11-12 13:20:00,180.47,180.62,180.47,180.57,1498.0,180.47,180.62,180.47,180.57,1498.0
2021-11-12 13:25:00,180.59,180.63,180.51,180.6,3929.0,180.59,180.63,180.51,180.6,3929.0
2021-11-12 13:30:00,180.73,180.87,180.68,180.8,832.0,180.73,180.87,180.68,180.8,832.0
2021-11-12 13:35:00,180.84,180.96,180.78,180.96,1848.0,180.84,180.96,180.78,180.96,1848.0
2021-11-12 13:40:00,181.03,181.03,180.87,180.87,3296.0,181.03,181.03,180.87,180.87,3296.0
2021-11-12 13:45:00,180.87,180.87,180.79,180.87,1600.0,180.87,180.87,180.79,180.87,1600.0
2021-11-12 13:50:00,180.82,180.89,180.76,180.85,2653.0,180.82,180.89,180.76,180.85,2653.0
2021-11-12 13:55:00,180.88,180.95,180.87,180.88,1546.0,180.88,180.95,180.87,180.88,1546.0
2021-11-12 14:00:00,180.85,180.98,180.77,180.96,11943.0,180.85,180.98,180.77,180.96,11943.0
2021-11-12 14:05:00,181.02,181.04,180.95,181.04,4349.0,181.02,181.04,180.95,181.04,4349.0
2021-11-12 14:10:00,181.05,181.35,181.05,181.35,6124.0,181.05,181.35,181.05,181.35,6124.0
2021-11-12 14:15:00,181.33,181.36,181.14,181.24,6343.0,181.33,181.36,181.14,181.24,6343.0
2021-11-12 14:20:00,181.18,181.18,181.06,181.09,1949.0,181.18,181.18,181.06,181.09,1949.0
2021-11-12 14:25:00,181.09,181.09,180.88,180.92,2611.0,181.09,181.09,180.88,180.92,2611.0
2021-11-12 14:30:00,180.97,180.98,180.85,180.86,1000.0,180.97,180.98,180.85,180.86,1000.0
2021-11-12 14:35:00,180.88,180.89,180.78,180.87,1891.0,180.88,180.89,180.78,180.87,1891.0
2021-11-12 14:40:00,180.88,180.89,180.8,180.81,2107.0,180.88,180.89,180.8,180.81,2107.0
2021-11-12 14:45:00,180.8,180.86,180.77,180.81,1700.0,180.8,180.86,180.77,180.81,1700.0
2021-11-12 14:50:00,180.83,180.88,180.81,180.84,1428.0,180.83,180.88,180.81,180.84,1428.0
2021-11-12 14:55:00,180.86,180.97,180.85,180.85,1784.0,180.86,180.97,180.85,180.85,1784.0
2021-11-12 15:00:00,180.85,180.85,180.74,180.77,1100.0,180.85,180.85,180.74,180.77,1100.0
2021-11-12 15:05:00,180.82,181.08,180.82,181.08,2455.0,180.82,181.08,180.82,181.08,2455.0
2021-11-12 15:10:00,181.01,181.27,180.95,181.24,4121.0,181.01,181.27,180.95,181.24,4121.0
2021-11-12 15:15:00,181.2,181.2,180.96,180.96,3661.0,181.2,181.2,180.96,180.96,3661.0
2021-11-12 15:20:00,180.97,181.09,180.97,181.05,2300.0,180.97,181.09,180.97,181.05,2300.0
2021-11-12 15:25:00,181.13,181.18,181.07,181.15,2100.0,181.13,181.18,181.07,181.15,2100.0
2021-11-12 15:30:00,181.18,181.26,181.07,181.17,9119.0,181.18,181.26,181.07,181.17,9119.0
2021-11-12 15:35:00,181.16,181.3,181.06,181.16,3600.0,181.16,181.3,181.06,181.16,3600.0
2021-11-12 15:40:00,181.19,181.3,181.03,181.03,9955.0,181.19,181.3,181.03,181.03,9955.0
2021-11-12 15:45:00,181.06,181.08,180.88,180.9,5449.0,181.06,181.08,180.88,180.9,5449.0
2021-11-12 15:50:00,180.91,181.21,180.91,181.13,14030.0,180.91,181.21,180.91,181.13,14030.0
2021-11-12 15:55:00,181.16,181.47,181.12,181.43,48428.0,181.16,181.47,181.12,181.43,48428.0
2021-11-15 09:30:00,182.42,183.35,181.16,181.72,23608.0,182.42,183.35,181.16,181.72,23608.0
2021-11-15 09:35:00,181.79,182.06,181.0,181.07,5580.0,181.79,182.06,181.0,181.07,5580.0
2021-11-15 09:40:00,181.0,181.0,180.39,180.39,4493.0,181.0,181.0,180.39,180.39,4493.0
2021-11-15 09:45:00,180.35,180.44,180.03,180.15,9155.0,180.35,180.44,180.03,180.15,9155.0
2021-11-15 09:50:00,180.32,180.54,179.85,180.54,5146.0,180.32,180.54,179.85,180.54,5146.0
2021-11-15 09:55:00,180.41,180.87,180.41,180.8,3618.0,180.41,180.87,180.41,180.8,3618.0
2021-11-15 10:00:00,180.98,181.02,180.66,180.7,4498.0,180.98,181.02,180.66,180.7,4498.0
2021-11-15 10:05:00,180.73,181.27,180.73,181.06,6420.0,180.73,181.27,180.73,181.06,6420.0
2021-11-15 10:10:00,181.18,181.26,180.96,180.97,4925.0,181.18,181.26,180.96,180.97,4925.0
2021-11-15 10:15:00,181.08,181.12,180.52,180.61,7919.0,181.08,181.12,180.52,180.61,7919.0
2021-11-15 10:20:00,180.59,180.99,180.52,180.96,2180.0,180.59,180.99,180.52,180.96,2180.0
2021-11-15 10:25:00,180.99,181.23,180.98,181.19,1800.0,180.99,181.23,180.98,181.19,1800.0
2021-11-15 10:30:00,181.18,181.6,181.18,181.56,3610.0,181.18,181.6,181.18,181.56,3610.0
2021-11-15 10:35:00,181.55,181.78,181.55,181.78,3675.0,181.55,181.78,181.55,181.78,3675.0
2021-11-15 10:40:00,181.69,181.79,181.4,181.4,6953.0,181.69,181.79,181.4,181.4,6953.0
2021-11-15 10:45:00,181.46,181.83,181.46,181.8,6115.0,181.46,181.83,181.46,181.8,6115.0
2021-11-15 10:50:00,181.82,181.83,181.68,181.77,5303.0,181.82,181.83,181.68,181.77,5303.0
2021-11-15 10:55:00,181.79,181.97,181.55,181.96,8647.0,181.79,181.97,181.55,181.96,8647.0
2021-11-15 11:00:00,181.9,182.17,181.9,182.08,8492.0,181.9,182.17,181.9,182.08,8492.0
2021-11-15 11:05:00,182.08,182.33,182.08,182.24,4506.0,182.08,182.33,182.08,182.24,4506.0
2021-11-15 11:10:00,182.23,182.29,182.19,182.28,2518.0,182.23,182.29,182.19,182.28,2518.0
2021-11-15 11:15:00,182.31,182.49,182.29,182.38,8496.0,182.31,182.49,182.29,182.38,8496.0
2021-11-15 11:20:00,182.36,182.37,182.13,182.28,6941.0,182.36,182.37,182.13,182.28,6941.0
2021-11-15 11:25:00,182.24,182.24,182.15,182.2,1500.0,182.24,182.24,182.15,182.2,1500.0
2021-11-15 11:30:00,182.2,182.52,182.19,182.35,4278.0,182.2,182.52,182.19,182.35,4278.0
2021-11-15 11:35:00,182.35,182.57,182.35,182.51,2140.0,182.35,182.57,182.35,182.51,2140.0
2021-11-15 11:40:00,182.55,182.55,181.49,181.49,6810.0,182.55,182.55,181.49,181.49,6810.0
2021-11-15 11:45:00,181.46,181.73,181.45,181.6,3893.0,181.46,181.73,181.45,181.6,3893.0
2021-11-15 11:50:00,181.44,181.54,181.43,181.54,1299.0,181.44,181.54,181.43,181.54,1299.0
2021-11-15 11:55:00,181.58,181.66,181.53,181.63,1000.0,181.58,181.66,181.53,181.63,1000.0
2021-11-15 12:00:00,181.6,181.64,181.55,181.55,1947.0,181.6,181.64,181.55,181.55,1947.0
2021-11-15 12:05:00,181.39,181.75,181.35,181.74,5726.0,181.39,181.75,181.35,181.74,5726.0
2021-11-15 12:10:00,181.74,181.74,181.64,181.64,2500.0,181.74,181.74,181.64,181.64,2500.0
2021-11-15 12:15:00,181.69,181.69,181.47,181.5,2315.0,181.69,181.69,181.47,181.5,2315.0
2021-11-15 12:20:00,181.41,181.42,180.95,181.06,2518.0,181.41,181.42,180.95,181.06,2518.0
2021-11-15 12:25:00,181.12,181.36,181.06,181.33,8223.0,181.12,181.36,181.06,181.33,8223.0
2021-11-15 12:30:00,181.43,181.58,181.43,181.58,2657.0,181.43,181.58,181.43,181.58,2657.0
2021-11-15 12:35:00,181.62,181.62,181.49,181.54,1908.0,181.62,181.62,181.49,181.54,1908.0
2021-11-15 12:40:00,181.56,181.7,181.56,181.7,3599.0,181.56,181.7,181.56,181.7,3599.0
2021-11-15 12:45:00,181.83,181.9,181.7,181.77,6215.0,181.83,181.9,181.7,181.77,6215.0
2021-11-15 12:50:00,181.8,181.83,181.73,181.78,2826.0,181.8,181.83,181.73,181.78,2826.0
2021-11-15 12:55:00,181.81,181.85,181.72,181.82,4054.0,181.81,181.85,181.72,181.82,4054.0
2021-11-15 13:00:00,181.77,181.83,181.67,181.83,4191.0,181.77,181.83,181.67,181.83,4191.0
2021-11-15 13:05:00,181.78,181.88,181.78,181.86,933.0,181.78,181.88,181.78,181.86,933.0
2021-11-15 13:10:00,181.9,181.93,181.8,181.81,2302.0,181.9,181.93,181.8,181.81,2302.0
2021-11-15 13:15:00,181.8,181.83,181.61,181.67,3354.0,181.8,181.83,181.61,181.67,3354.0
2021-11-15 13:20:00,181.68,181.72,181.51,181.72,5382.0,181.68,181.72,181.51,181.72,5382.0
2021-11-15 13:25:00,181.67,181.71,181.62,181.67,2275.0,181.67,181.71,181.62,181.67,2275.0
2021-11-15 13:30:00,181.64,181.64,181.6,181.61,1419.0,181.64,181.64,181.6,181.61,1419.0
2021-11-15 13:35:00,181.59,181.72,181.56,181.72,1650.0,181.59,181.72,181.56,181.72,1650.0
2021-11-15 13:40:00,181.69,181.76,181.69,181.69,2177.0,181.69,181.76,181.69,181.69,2177.0
2021-11-15 13:45:00,181.67,181.82,181.64,181.8,5110.0,181.67,181.82,181.64,181.8,5110.0
2021-11-15 13:50:00,181.78,181.82,181.76,181.82,2852.0,181.78,181.82,181.76,181.82,2852.0
2021-11-15 13:55:00,181.8,181.8,181.74,181.75,1968.0,181.8,181.8,181.74,181.75,1968.0
2021-11-15 14:00:00,181.75,181.77,181.73,181.76,4099.0,181.75,181.77,181.73,181.76,4099.0
2021-11-15 14:05:00,181.73,181.77,181.5,181.56,14001.0,181.73,181.77,181.5,181.56,14001.0
2021-11-15 14:10:00,181.56,181.74,181.54,181.66,4253.0,181.56,181.74,181.54,181.66,4253.0
2021-11-15 14:15:00,181.74,181.79,181.71,181.79,1391.0,181.74,181.79,181.71,181.79,1391.0
2021-11-15 14:20:00,181.78,181.84,181.76,181.82,1665.0,181.78,181.84,181.76,181.82,1665.0
2021-11-15 14:25:00,181.82,181.91,181.76,181.91,3225.0,181.82,181.91,181.76,181.91,3225.0
2021-11-15 14:30:00,181.89,182.07,181.87,182.02,4503.0,181.89,182.07,181.87,182.02,4503.0
2021-11-15 14:35:00,182.05,182.19,182.04,182.19,3433.0,182.05,182.19,182.04,182.19,3433.0
2021-11-15 14:40:00,182.18,182.56,182.18,182.4,3662.0,182.18,182.56,182.18,182.4,3662.0
2021-11-15 14:45:00,182.45,182.5,182.35,182.35,1055.0,182.45,182.5,182.35,182.35,1055.0
2021-11-15 14:50:00,182.32,182.32,182.08,182.08,1058.0,182.32,182.32,182.08,182.08,1058.0
2021-11-15 14:55:00,182.14,182.31,182.14,182.3,3997.0,182.14,182.31,182.14,182.3,3997.0
2021-11-15 15:00:00,182.3,182.44,182.27,182.3,2791.0,182.3,182.44,182.27,182.3,2791.0
2021-11-15 15:05:00,182.25,182.32,182.19,182.23,3615.0,182.25,182.32,182.19,182.23,3615.0
2021-11-15 15:10:00,182.31,182.31,182.13,182.13,3715.0,182.31,182.31,182.13,182.13,3715.0
2021-11-15 15:15:00,182.15,182.19,182.1,182.11,3973.0,182.15,182.19,182.1,182.11,3973.0
2021-11-15 15:20:00,182.09,182.17,182.08,182.12,4163.0,182.09,182.17,182.08,182.12,4163.0
2021-11-15 15:25:00,182.11,182.22,182.08,182.2,7494.0,182.11,182.22,182.08,182.2,7494.0
2021-11-15 15:30:00,182.2,182.2,181.99,182.05,3725.0,182.2,182.2,181.99,182.05,3725.0
2021-11-15 15:35:00,182.0,182.17,182.0,182.09,4044.0,182.0,182.17,182.0,182.09,4044.0
2021-11-15 15:40:00,182.1,182.12,182.04,182.07,3813.0,182.1,182.12,182.04,182.07,3813.0
2021-11-15 15:45:00,182.08,182.16,182.06,182.16,4740.0,182.08,182.16,182.06,182.16,4740.0
2021-11-15 15:50:00,182.14,182.18,181.98,182.04,12297.0,182.14,182.18,181.98,182.04,12297.0
2021-11-15 15:55:00,182.03,182.44,182.0,182.42,29631.0,182.03,182.44,182.0,182.42,29631.0
2021-11-16 09:30:00,182.16,182.66,181.97,182.66,11177.0,182.16,182.66,181.97,182.66,11177.0
2021-11-16 09:35:00,182.87,184.0,182.74,183.97,30447.0,182.87,184.0,182.74,183.97,30447.0
2021-11-16 09:40:00,184.09,184.3,183.8,184.08,5906.0,184.09,184.3,183.8,184.08,5906.0
2021-11-16 09:45:00,184.1,184.26,183.53,183.71,3583.0,184.1,184.26,183.53,183.71,3583.0
2021-11-16 09:50:00,183.84,183.84,183.19,183.48,1711.0,183.84,183.84,183.19,183.48,1711.0
2021-11-16 09:55:00,183.53,183.62,183.3,183.61,2110.0,183.53,183.62,183.3,183.61,2110.0
2021-11-16 10:00:00,183.76,183.84,183.67,183.72,2347.0,183.76,183.84,183.67,183.72,2347.0
2021-11-16 10:05:00,183.74,183.74,183.45,183.58,529.0,183.74,183.74,183.45,183.58,529.0
2021-11-16 10:10:00,183.58,183.58,183.3,183.3,800.0,183.58,183.58,183.3,183.3,800.0
2021-11-16 10:15:00,183.49,183.5,183.33,183.35,1100.0,183.49,183.5,183.33,183.35,1100.0
2021-11-16 10:20:00,183.31,183.4,183.3,183.31,1238.0,183.31,183.4,183.3,183.31,1238.0
2021-11-16 10:25:00,183.3,183.41,183.23,183.25,1700.0,183.3,183.41,183.23,183.25,1700.0
2021-11-16 10:30:00,183.23,183.39,183.19,183.19,2570.0,183.23,183.39,183.19,183.19,2570.0
2021-11-16 10:35:00,183.2,183.4,183.17,183.23,2124.0,183.2,183.4,183.17,183.23,2124.0
2021-11-16 10:40:00,183.22,183.4,183.21,183.35,1793.0,183.22,183.4,183.21,183.35,1793.0
2021-11-16 10:45:00,183.43,183.43,183.22,183.22,300.0,183.43,183.43,183.22,183.22,300.0
2021-11-16 10:50:00,183.37,183.75,183.37,183.54,8025.0,183.37,183.75,183.37,183.54,8025.0
2021-11-16 10:55:00,183.56,183.57,183.22,183.57,3556.0,183.56,183.57,183.22,183.57,3556.0
2021-11-16 11:00:00,183.63,183.94,183.63,183.89,1484.0,183.63,183.94,183.63,183.89,1484.0
2021-11-16 11:05:00,183.83,184.03,183.78,184.03,1368.0,183.83,184.03,183.78,184.03,1368.0
2021-11-16 11:10:00,184.14,184.41,184.14,184.41,1000.0,184.14,184.41,184.14,184.41,1000.0
2021-11-16 11:15:00,184.37,184.57,184.37,184.5,920.0,184.37,184.57,184.37,184.5,920.0
2021-11-16 11:20:00,184.66,184.77,184.57,184.57,1600.0,184.66,184.77,184.57,184.57,1600.0
2021-11-16 11:25:00,184.52,184.73,184.48,184.73,2157.0,184.52,184.73,184.48,184.73,2157.0
2021-11-16 11:30:00,184.65,184.74,184.62,184.73,1382.0,184.65,184.74,184.62,184.73,1382.0
2021-11-16 11:35:00,184.88,185.24,184.86,185.2,8716.0,184.88,185.24,184.86,185.2,8716.0
2021-11-16 11:40:00,185.3,185.41,185.24,185.24,2706.0,185.3,185.41,185.24,185.24,2706.0
2021-11-16 11:45:00,185.12,185.25,185.12,185.25,1856.0,185.12,185.25,185.12,185.25,1856.0
2021-11-16 11:50:00,185.35,185.43,185.25,185.26,983.0,185.35,185.43,185.25,185.26,983.0
2021-11-16 11:55:00,185.28,185.31,185.11,185.11,475.0,185.28,185.31,185.11,185.11,475.0
2021-11-16 12:00:00,185.05,185.06,184.79,184.9,3283.0,185.05,185.06,184.79,184.9,3283.0
2021-11-16 12:05:00,184.87,184.95,184.74,184.74,1100.0,184.87,184.95,184.74,184.74,1100.0
2021-11-16 12:10:00,184.71,184.82,184.71,184.76,1690.0,184.71,184.82,184.71,184.76,1690.0
2021-11-16 12:15:00,184.76,185.07,184.76,185.07,2813.0,184.76,185.07,184.76,185.07,2813.0
2021-11-16 12:20:00,185.02,185.3,184.98,185.3,1570.0,185.02,185.3,184.98,185.3,1570.0
2021-11-16 12:25:00,185.24,185.27,185.09,185.17,799.0,185.24,185.27,185.09,185.17,799.0
2021-11-16 12:30:00,185.15,185.2,185.04,185.2,832.0,185.15,185.2,185.04,185.2,832.0
2021-11-16 12:35:00,185.13,185.24,185.13,185.24,1306.0,185.13,185.24,185.13,185.24,1306.0
2021-11-16 12:40:00,185.14,185.28,185.14,185.28,1110.0,185.14,185.28,185.14,185.28,1110.0
2021-11-16 12:45:00,185.54,185.74,185.54,185.62,1456.0,185.54,185.74,185.54,185.62,1456.0
2021-11-16 12:50:00,185.53,185.57,185.5,185.53,1493.0,185.53,185.57,185.5,185.53,1493.0
2021-11-16 12:55:00,185.6,185.61,185.45,185.45,1801.0,185.6,185.61,185.45,185.45,1801.0
2021-11-16 13:00:00,185.48,185.87,185.48,185.87,3212.0,185.48,185.87,185.48,185.87,3212.0
2021-11-16 13:05:00,185.82,185.89,185.74,185.74,2489.0,185.82,185.89,185.74,185.74,2489.0
2021-11-16 13:10:00,185.83,185.86,185.77,185.81,5440.0,185.83,185.86,185.77,185.81,5440.0
2021-11-16 13:15:00,185.79,185.98,185.78,185.81,1776.0,185.79,185.98,185.78,185.81,1776.0
2021-11-16 13:20:00,185.71,185.93,185.7,185.87,2525.0,185.71,185.93,185.7,185.87,2525.0
2021-11-16 13:25:00,185.95,185.96,185.87,185.87,1500.0,185.95,185.96,185.87,185.87,1500.0
2021-11-16 13:30:00,185.87,186.01,185.83,185.99,1721.0,185.87,186.01,185.83,185.99,1721.0
2021-11-16 13:35:00,186.02,186.13,185.98,186.1,3456.0,186.02,186.13,185.98,186.1,3456.0
2021-11-16 13:40:00,186.09,186.27,186.06,186.27,3248.0,186.09,186.27,186.06,186.27,3248.0
2021-11-16 13:45:00,186.28,186.28,186.14,186.21,3097.0,186.28,186.28,186.14,186.21,3097.0
2021-11-16 13:50:00,186.17,186.27,186.17,186.21,2151.0,186.17,186.27,186.17,186.21,2151.0
2021-11-16 13:55:00,186.18,186.18,186.01,186.02,1000.0,186.18,186.18,186.01,186.02,1000.0
2021-11-16 14:00:00,186.14,186.27,186.13,186.27,2683.0,186.14,186.27,186.13,186.27,2683.0
2021-11-16 14:05:00,186.25,186.27,186.19,186.2,1729.0,186.25,186.27,186.19,186.2,1729.0
2021-11-16 14:10:00,186.26,186.27,186.17,186.17,2777.0,186.26,186.27,186.17,186.17,2777.0
2021-11-16 14:15:00,186.17,186.18,185.88,185.88,4000.0,186.17,186.18,185.88,185.88,4000.0
2021-11-16 14:20:00,185.91,186.03,185.88,185.99,4663.0,185.91,186.03,185.88,185.99,4663.0
2021-11-16 14:25:00,185.99,186.13,185.95,186.13,2225.0,185.99,186.13,185.95,186.13,2225.0
2021-11-16 14:30:00,186.12,186.18,186.07,186.13,2374.0,186.12,186.18,186.07,186.13,2374.0
2021-11-16 14:35:00,186.13,186.23,186.12,186.2,1925.0,186.13,186.23,186.12,186.2,1925.0
2021-11-16 14:40:00,186.19,186.27,186.11,186.22,2098.0,186.19,186.27,186.11,186.22,2098.0
2021-11-16 14:45:00,186.21,186.29,186.2,186.25,4408.0,186.21,186.29,186.2,186.25,4408.0
2021-11-16 14:50:00,186.2,186.56,186.2,186.51,4117.0,186.2,186.56,186.2,186.51,4117.0
2021-11-16 14:55:00,186.53,186.59,186.49,186.55,5887.0,186.53,186.59,186.49,186.55,5887.0
2021-11-16 15:00:00,186.51,186.59,186.42,186.59,2768.0,186.51,186.59,186.42,186.59,2768.0
2021-11-16 15:05:00,186.49,186.5,186.39,186.44,7107.0,186.49,186.5,186.39,186.44,7107.0
2021-11-16 15:10:00,186.44,186.51,186.36,186.42,6383.0,186.44,186.51,186.36,186.42,6383.0
2021-11-16 15:15:00,186.45,186.53,186.42,186.48,6050.0,186.45,186.53,186.42,186.48,6050.0
2021-11-16 15:20:00,186.47,186.5,186.45,186.5,3553.0,186.47,186.5,186.45,186.5,3553.0
2021-11-16 15:25:00,186.49,186.51,186.34,186.44,14014.0,186.49,186.51,186.34,186.44,14014.0
2021-11-16 15:30:00,186.44,186.75,186.42,186.65,6477.0,186.44,186.75,186.42,186.65,6477.0
2021-11-16 15:35:00,186.62,186.67,186.54,186.55,6158.0,186.62,186.67,186.54,186.55,6158.0
2021-11-16 15:40:00,186.56,186.67,186.55,186.66,7266.0,186.56,186.67,186.55,186.66,7266.0
2021-11-16 15:45:00,186.66,186.79,186.66,186.74,16914.0,186.66,186.79,186.66,186.74,16914.0
2021-11-16 15:50:00,186.76,187.02,186.75,186.93,47020.0,186.76,187.02,186.75,186.93,47020.0
2021-11-16 15:55:00,186.92,187.07,186.83,187.02,78664.0,186.92,187.07,186.83,187.02,78664.0
2021-11-17 09:30:00,186.25,187.14,186.14,186.64,75788.0,186.25,187.14,186.14,186.64,75788.0
2021-11-17 09:35:00,186.59,186.8,186.3,186.65,12405.0,186.59,186.8,186.3,186.65,12405.0
2021-11-17 09:40:00,186.58,186.87,186.49,186.77,4489.0,186.58,186.87,186.49,186.77,4489.0
2021-11-17 09:45:00,186.66,186.68,186.02,186.16,23118.0,186.66,186.68,186.02,186.16,23118.0
2021-11-17 09:50:00,186.1,186.38,185.57,186.34,12802.0,186.1,186.38,185.57,186.34,12802.0
2021-11-17 09:55:00,186.29,186.41,186.27,186.27,2678.0,186.29,186.41,186.27,186.27,2678.0
2021-11-17 10:00:00,186.52,186.6,186.19,186.23,3088.0,186.52,186.6,186.19,186.23,3088.0
2021-11-17 10:05:00,186.36,186.85,186.28,186.32,6567.0,186.36,186.85,186.28,186.32,6567.0
2021-11-17 10:10:00,186.27,186.59,186.27,186.52,4310.0,186.27,186.59,186.27,186.52,4310.0
2021-11-17 10:15:00,186.53,186.72,186.49,186.62,2878.0,186.53,186.72,186.49,186.62,2878.0
2021-11-17 10:20:00,186.48,186.69,186.38,186.43,2455.0,186.48,186.69,186.38,186.43,2455.0
2021-11-17 10:25:00,186.55,186.8,186.54,186.7,6793.0,186.55,186.8,186.54,186.7,6793.0
2021-11-17 10:30:00,186.67,186.95,186.62,186.88,12461.0,186.67,186.95,186.62,186.88,12461.0
2021-11-17 10:35:00,186.83,186.99,186.68,186.99,12068.0,186.83,186.99,186.68,186.99,12068.0
2021-11-17 10:40:00,187.1,187.72,187.1,187.32,8436.0,187.1,187.72,187.1,187.32,8436.0
2021-11-17 10:45:00,187.43,187.78,187.4,187.48,4926.0,187.43,187.78,187.4,187.48,4926.0
2021-11-17 10:50:00,187.55,187.66,187.45,187.46,2697.0,187.55,187.66,187.45,187.46,2697.0
2021-11-17 10:55:00,187.55,187.55,186.82,186.97,3047.0,187.55,187.55,186.82,186.97,3047.0
2021-11-17 11:00:00,187.03,187.11,186.86,187.11,2336.0,187.03,187.11,186.86,187.11,2336.0
2021-11-17 11:05:00,187.01,187.01,186.94,186.95,1426.0,187.01,187.01,186.94,186.95,1426.0
2021-11-17 11:10:00,186.95,187.01,186.81,186.81,2930.0,186.95,187.01,186.81,186.81,2930.0
2021-11-17 11:15:00,186.88,186.98,186.77,186.98,4600.0,186.88,186.98,186.77,186.98,4600.0
2021-11-17 11:20:00,186.89,186.97,186.44,186.44,5781.0,186.89,186.97,186.44,186.44,5781.0
2021-11-17 11:25:00,186.29,186.63,186.29,186.63,5518.0,186.29,186.63,186.29,186.63,5518.0
2021-11-17 11:30:00,186.6,186.77,186.44,186.77,2846.0,186.6,186.77,186.44,186.77,2846.0
2021-11-17 11:35:00,186.71,186.75,186.67,186.75,720.0,186.71,186.75,186.67,186.75,720.0
2021-11-17 11:40:00,186.72,186.84,186.63,186.63,1360.0,186.72,186.84,186.63,186.63,1360.0
2021-11-17 11:45:00,186.67,186.84,186.61,186.84,16000.0,186.67,186.84,186.61,186.84,16000.0
2021-11-17 11:50:00,186.92,187.48,186.92,187.45,3586.0,186.92,187.48,186.92,187.45,3586.0
2021-11-17 11:55:00,187.54,187.64,187.52,187.52,1633.0,187.54,187.64,187.52,187.52,1633.0
2021-11-17 12:00:00,187.58,187.78,187.58,187.73,1400.0,187.58,187.78,187.58,187.73,1400.0
2021-11-17 12:05:00,187.79,187.79,187.61,187.78,2761.0,187.79,187.79,187.61,187.78,2761.0
2021-11-17 12:10:00,187.84,187.84,187.77,187.81,2059.0,187.84,187.84,187.77,187.81,2059.0
2021-11-17 12:15:00,187.83,187.92,187.55,187.58,9632.0,187.83,187.92,187.55,187.58,9632.0
2021-11-17 12:20:00,187.73,187.8,187.42,187.75,6355.0,187.73,187.8,187.42,187.75,6355.0
2021-11-17 12:25:00,187.84,187.91,187.45,187.45,14834.0,187.84,187.91,187.45,187.45,14834.0
2021-11-17 12:30:00,187.36,187.6,187.35,187.59,3517.0,187.36,187.6,187.35,187.59,3517.0
2021-11-17 12:35:00,187.68,187.99,187.68,187.99,11672.0,187.68,187.99,187.68,187.99,11672.0
2021-11-17 12:40:00,187.95,187.96,187.62,187.87,7944.0,187.95,187.96,187.62,187.87,7944.0
2021-11-17 12:45:00,187.8,187.97,187.77,187.86,5140.0,187.8,187.97,187.77,187.86,5140.0
2021-11-17 12:50:00,187.82,187.97,187.74,187.77,9481.0,187.82,187.97,187.74,187.77,9481.0
2021-11-17 12:55:00,187.78,187.89,187.74,187.84,3130.0,187.78,187.89,187.74,187.84,3130.0
2021-11-17 13:00:00,187.88,188.14,187.76,188.03,9915.0,187.88,188.14,187.76,188.03,9915.0
2021-11-17 13:05:00,188.15,188.33,188.15,188.21,4644.0,188.15,188.33,188.15,188.21,4644.0
2021-11-17 13:10:00,188.21,188.21,187.87,188.17,5123.0,188.21,188.21,187.87,188.17,5123.0
2021-11-17 13:15:00,188.17,188.27,188.04,188.11,3972.0,188.17,188.27,188.04,188.11,3972.0
2021-11-17 13:20:00,188.14,188.14,187.74,187.89,7768.0,188.14,188.14,187.74,187.89,7768.0
2021-11-17 13:25:00,187.89,188.09,187.85,188.07,2275.0,187.89,188.09,187.85,188.07,2275.0
2021-11-17 13:30:00,188.05,188.13,187.97,188.13,2960.0,188.05,188.13,187.97,188.13,2960.0
2021-11-17 13:35:00,188.13,188.3,188.08,188.3,6182.0,188.13,188.3,188.08,188.3,6182.0
2021-11-17 13:40:00,188.29,188.36,188.26,188.34,2933.0,188.29,188.36,188.26,188.34,2933.0
2021-11-17 13:45:00,188.44,188.6,188.31,188.4,19150.0,188.44,188.6,188.31,188.4,19150.0
2021-11-17 13:50:00,188.34,188.35,188.19,188.2,1957.0,188.34,188.35,188.19,188.2,1957.0
2021-11-17 13:55:00,188.18,188.41,188.18,188.41,5298.0,188.18,188.41,188.18,188.41,5298.0
2021-11-17 14:00:00,188.44,188.48,188.29,188.48,3632.0,188.44,188.48,188.29,188.48,3632.0
2021-11-17 14:05:00,188.45,188.48,188.23,188.24,2933.0,188.45,188.48,188.23,188.24,2933.0
2021-11-17 14:10:00,188.12,188.15,187.9,187.93,3226.0,188.12,188.15,187.9,187.93,3226.0
2021-11-17 14:15:00,187.88,187.9,187.74,187.75,5439.0,187.88,187.9,187.74,187.75,5439.0
2021-11-17 14:20:00,187.72,187.73,187.53,187.53,2770.0,187.72,187.73,187.53,187.53,2770.0
2021-11-17 14:25:00,187.52,187.61,187.4,187.57,3010.0,187.52,187.61,187.4,187.57,3010.0
2021-11-17 14:30:00,187.48,187.79,187.48,187.69,5897.0,187.48,187.79,187.48,187.69,5897.0
2021-11-17 14:35:00,187.74,187.74,187.55,187.57,2481.0,187.74,187.74,187.55,187.57,2481.0
2021-11-17 14:40:00,187.57,187.63,187.5,187.56,2402.0,187.57,187.63,187.5,187.56,2402.0
2021-11-17 14:45:00,187.56,187.8,187.56,187.78,3235.0,187.56,187.8,187.56,187.78,3235.0
2021-11-17 14:50:00,187.75,187.8,187.66,187.66,10277.0,187.75,187.8,187.66,187.66,10277.0
2021-11-17 14:55:00,187.66,187.67,187.55,187.62,1650.0,187.66,187.67,187.55,187.62,1650.0
2021-11-17 15:00:00,187.59,187.63,187.43,187.62,6306.0,187.59,187.63,187.43,187.62,6306.0
2021-11-17 15:05:00,187.59,187.63,187.4,187.4,3511.0,187.59,187.63,187.4,187.4,3511.0
2021-11-17 15:10:00,187.4,187.43,187.3,187.43,2838.0,187.4,187.43,187.3,187.43,2838.0
2021-11-17 15:15:00,187.41,187.6,187.4,187.55,8041.0,187.41,187.6,187.4,187.55,8041.0
2021-11-17 15:20:00,187.59,187.67,187.52,187.64,5116.0,187.59,187.67,187.52,187.64,5116.0
2021-11-17 15:25:00,187.62,187.8,187.6,187.68,9149.0,187.62,187.8,187.6,187.68,9149.0
2021-11-17 15:30:00,187.75,187.87,187.72,187.72,6168.0,187.75,187.87,187.72,187.72,6168.0
2021-11-17 15:35:00,187.61,187.74,187.55,187.7,7368.0,187.61,187.74,187.55,187.7,7368.0
2021-11-17 15:40:00,187.69,187.85,187.69,187.83,6427.0,187.69,187.85,187.69,187.83,6427.0
2021-11-17 15:45:00,187.81,187.91,187.64,187.64,12640.0,187.81,187.91,187.64,187.64,12640.0
2021-11-17 15:50:00,187.66,187.71,187.43,187.52,30753.0,187.66,187.71,187.43,187.52,30753.0
2021-11-17 15:55:00,187.54,187.8,187.54,187.77,41023.0,187.54,187.8,187.54,187.77,41023.0
2021-11-18 09:30:00,187.8,187.8,186.32,186.6,20497.0,187.8,187.8,186.32,186.6,20497.0
2021-11-18 09:35:00,186.62,186.9,186.0,186.19,4780.0,186.62,186.9,186.0,186.19,4780.0
2021-11-18 09:40:00,186.53,186.81,186.44,186.64,3927.0,186.53,186.81,186.44,186.64,3927.0
2021-11-18 09:45:00,186.69,187.35,186.57,187.16,2041.0,186.69,187.35,186.57,187.16,2041.0
2021-11-18 09:50:00,187.06,187.18,185.98,186.05,4159.0,187.06,187.18,185.98,186.05,4159.0
2021-11-18 09:55:00,185.99,186.62,185.99,186.62,4188.0,185.99,186.62,185.99,186.62,4188.0
2021-11-18 10:00:00,186.8,186.8,186.25,186.4,1837.0,186.8,186.8,186.25,186.4,1837.0
2021-11-18 10:05:00,186.4,186.75,186.33,186.33,2915.0,186.4,186.75,186.33,186.33,2915.0
2021-11-18 10:10:00,186.12,186.14,185.54,185.54,8493.0,186.12,186.14,185.54,185.54,8493.0
2021-11-18 10:15:00,185.56,185.74,185.27,185.27,15364.0,185.56,185.74,185.27,185.27,15364.0
2021-11-18 10:20:00,185.24,185.54,185.18,185.46,5592.0,185.24,185.54,185.18,185.46,5592.0
2021-11-18 10:25:00,185.37,185.37,185.15,185.26,2100.0,185.37,185.37,185.15,185.26,2100.0
2021-11-18 10:30:00,185.4,185.7,185.21,185.61,3216.0,185.4,185.7,185.21,185.61,3216.0
2021-11-18 10:35:00,185.52,185.98,185.43,185.83,2778.0,185.52,185.98,185.43,185.83,2778.0
2021-11-18 10:40:00,185.85,185.92,185.71,185.75,2874.0,185.85,185.92,185.71,185.75,2874.0
2021-11-18 10:45:00,185.67,185.84,185.63,185.82,3942.0,185.67,185.84,185.63,185.82,3942.0
2021-11-18 10:50:00,185.88,186.08,185.71,185.71,4152.0,185.88,186.08,185.71,185.71,4152.0
2021-11-18 10:55:00,185.77,185.82,185.64,185.81,2575.0,185.77,185.82,185.64,185.81,2575.0
2021-11-18 11:00:00,185.76,185.78,185.29,185.3,2777.0,185.76,185.78,185.29,185.3,2777.0
2021-11-18 11:05:00,185.33,185.47,185.25,185.42,7318.0,185.33,185.47,185.25,185.42,7318.0
2021-11-18 11:10:00,185.47,186.22,185.37,186.16,5009.0,185.47,186.22,185.37,186.16,5009.0
2021-11-18 11:15:00,186.24,186.3,186.04,186.3,3060.0,186.24,186.3,186.04,186.3,3060.0
2021-11-18 11:20:00,186.25,186.41,186.17,186.38,5404.0,186.25,186.41,186.17,186.38,5404.0
2021-11-18 11:25:00,186.34,186.35,186.2,186.35,3032.0,186.34,186.35,186.2,186.35,3032.0
2021-11-18 11:30:00,186.29,187.14,186.25,187.14,3905.0,186.29,187.14,186.25,187.14,3905.0
2021-11-18 11:35:00,187.15,187.31,187.04,187.1,6635.0,187.15,187.31,187.04,187.1,6635.0
2021-11-18 11:40:00,187.09,187.28,187.04,187.22,1700.0,187.09,187.28,187.04,187.22,1700.0
2021-11-18 11:45:00,187.25,187.51,187.24,187.37,5516.0,187.25,187.51,187.24,187.37,5516.0
2021-11-18 11:50:00,187.38,187.39,187.28,187.37,2800.0,187.38,187.39,187.28,187.37,2800.0
2021-11-18 11:55:00,187.37,187.37,186.86,186.86,13632.0,187.37,187.37,186.86,186.86,13632.0
2021-11-18 12:00:00,186.98,187.0,186.79,186.83,17325.0,186.98,187.0,186.79,186.83,17325.0
2021-11-18 12:05:00,186.83,186.83,186.57,186.62,17327.0,186.83,186.83,186.57,186.62,17327.0
2021-11-18 12:10:00,186.55,186.65,186.25,186.55,6565.0,186.55,186.65,186.25,186.55,6565.0
2021-11-18 12:15:00,186.59,186.88,186.56,186.86,3833.0,186.59,186.88,186.56,186.86,3833.0
2021-11-18 12:20:00,186.74,186.79,186.66,186.76,2273.0,186.74,186.79,186.66,186.76,2273.0
2021-11-18 12:25:00,186.77,186.81,186.68,186.71,2200.0,186.77,186.81,186.68,186.71,2200.0
2021-11-18 12:30:00,186.73,186.94,186.69,186.9,3360.0,186.73,186.94,186.69,186.9,3360.0
2021-11-18 12:35:00,186.86,186.86,186.53,186.54,1907.0,186.86,186.86,186.53,186.54,1907.0
2021-11-18 12:40:00,186.5,186.51,186.3,186.34,2851.0,186.5,186.51,186.3,186.34,2851.0
2021-11-18 12:45:00,186.37,186.37,185.83,185.83,3195.0,186.37,186.37,185.83,185.83,3195.0
2021-11-18 12:50:00,185.86,186.05,185.79,185.96,3900.0,185.86,186.05,185.79,185.96,3900.0
2021-11-18 12:55:00,185.9,185.95,185.73,185.8,2781.0,185.9,185.95,185.73,185.8,2781.0
2021-11-18 13:00:00,185.85,185.99,185.72,185.99,3442.0,185.85,185.99,185.72,185.99,3442.0
2021-11-18 13:05:00,186.05,186.14,185.91,185.95,3600.0,186.05,186.14,185.91,185.95,3600.0
2021-11-18 13:10:00,186.03,186.26,185.97,186.13,5097.0,186.03,186.26,185.97,186.13,5097.0
2021-11-18 13:15:00,186.16,186.17,185.92,185.93,5595.0,186.16,186.17,185.92,185.93,5595.0
2021-11-18 13:20:00,185.93,186.05,185.82,186.0,3458.0,185.93,186.05,185.82,186.0,3458.0
2021-11-18 13:25:00,186.06,186.07,185.87,185.88,4597.0,186.06,186.07,185.87,185.88,4597.0
2021-11-18 13:30:00,185.88,186.03,185.87,185.94,3020.0,185.88,186.03,185.87,185.94,3020.0
2021-11-18 13:35:00,185.98,186.03,185.62,185.64,2282.0,185.98,186.03,185.62,185.64,2282.0
2021-11-18 13:40:00,185.54,185.64,185.43,185.53,3228.0,185.54,185.64,185.43,185.53,3228.0
2021-11-18 13:45:00,185.49,185.56,185.43,185.5,1100.0,185.49,185.56,185.43,185.5,1100.0
2021-11-18 13:50:00,185.46,185.51,185.24,185.25,4149.0,185.46,185.51,185.24,185.25,4149.0
2021-11-18 13:55:00,185.27,185.35,185.24,185.35,2261.0,185.27,185.35,185.24,185.35,2261.0
2021-11-18 14:00:00,185.27,185.42,185.13,185.37,2838.0,185.27,185.42,185.13,185.37,2838.0
2021-11-18 14:05:00,185.41,185.53,185.41,185.42,3020.0,185.41,185.53,185.41,185.42,3020.0
2021-11-18 14:10:00,185.47,185.58,185.45,185.58,8300.0,185.47,185.58,185.45,185.58,8300.0
2021-11-18 14:15:00,185.6,185.86,185.59,185.71,10053.0,185.6,185.86,185.59,185.71,10053.0
2021-11-18 14:20:00,185.71,185.71,185.39,185.39,2649.0,185.71,185.71,185.39,185.39,2649.0
2021-11-18 14:25:00,185.39,185.53,185.23,185.5,5550.0,185.39,185.53,185.23,185.5,5550.0
2021-11-18 14:30:00,185.49,185.49,185.24,185.43,3105.0,185.49,185.49,185.24,185.43,3105.0
2021-11-18 14:35:00,185.39,185.62,185.29,185.62,3247.0,185.39,185.62,185.29,185.62,3247.0
2021-11-18 14:40:00,185.64,185.92,185.64,185.86,3470.0,185.64,185.92,185.64,185.86,3470.0
2021-11-18 14:45:00,185.9,185.94,185.73,185.82,3600.0,185.9,185.94,185.73,185.82,3600.0
2021-11-18 14:50:00,185.83,185.9,185.8,185.87,3553.0,185.83,185.9,185.8,185.87,3553.0
2021-11-18 14:55:00,185.87,185.9,185.79,185.86,3165.0,185.87,185.9,185.79,185.86,3165.0
2021-11-18 15:00:00,185.86,185.9,185.81,185.88,3392.0,185.86,185.9,185.81,185.88,3392.0
2021-11-18 15:05:00,185.91,186.1,185.87,186.1,3018.0,185.91,186.1,185.87,186.1,3018.0
2021-11-18 15:10:00,186.01,186.05,185.8,185.8,4439.0,186.01,186.05,185.8,185.8,4439.0
2021-11-18 15:15:00,185.82,186.04,185.82,185.94,5009.0,185.82,186.04,185.82,185.94,5009.0
2021-11-18 15:20:00,186.02,186.03,185.9,185.93,3360.0,186.02,186.03,185.9,185.93,3360.0
2021-11-18 15:25:00,185.93,185.98,185.86,185.92,2707.0,185.93,185.98,185.86,185.92,2707.0
2021-11-18 15:30:00,185.93,186.09,185.83,186.08,5230.0,185.93,186.09,185.83,186.08,5230.0
2021-11-18 15:35:00,186.09,186.25,186.04,186.13,6295.0,186.09,186.25,186.04,186.13,6295.0
2021-11-18 15:40:00,186.13,186.26,186.08,186.26,6611.0,186.13,186.26,186.08,186.26,6611.0
2021-11-18 15:45:00,186.34,186.34,186.04,186.05,6640.0,186.34,186.34,186.04,186.05,6640.0
2021-11-18 15:50:00,186.06,186.07,185.78,185.83,17017.0,186.06,186.07,185.78,185.83,17017.0
2021-11-18 15:55:00,185.81,186.05,185.81,186.05,46896.0,185.81,186.05,185.81,186.05,46896.0
2021-11-19 09:30:00,187.14,188.96,187.13,188.74,99235.0,187.14,188.96,187.13,188.74,99235.0
2021-11-19 09:35:00,188.74,189.19,188.37,188.81,44114.0,188.74,189.19,188.37,188.81,44114.0
2021-11-19 09:40:00,188.81,188.83,188.02,188.25,9617.0,188.81,188.83,188.02,188.25,9617.0
2021-11-19 09:45:00,188.36,188.92,188.36,188.74,1405.0,188.36,188.92,188.36,188.74,1405.0
2021-11-19 09:50:00,188.81,189.44,188.81,189.35,3139.0,188.81,189.44,188.81,189.35,3139.0
2021-11-19 09:55:00,189.54,190.0,189.37,189.75,6456.0,189.54,190.0,189.37,189.75,6456.0
2021-11-19 10:00:00,189.82,190.09,189.65,189.65,14214.0,189.82,190.09,189.65,189.65,14214.0
2021-11-19 10:05:00,189.75,189.86,189.49,189.6,7617.0,189.75,189.86,189.49,189.6,7617.0
2021-11-19 10:10:00,189.6,189.75,189.46,189.66,4254.0,189.6,189.75,189.46,189.66,4254.0
2021-11-19 10:15:00,189.71,189.75,189.48,189.5,5687.0,189.71,189.75,189.48,189.5,5687.0
2021-11-19 10:20:00,189.57,189.57,189.11,189.19,27699.0,189.57,189.57,189.11,189.19,27699.0
2021-11-19 10:25:00,189.29,189.29,188.68,188.68,6125.0,189.29,189.29,188.68,188.68,6125.0
2021-11-19 10:30:00,188.64,188.84,188.54,188.55,16542.0,188.64,188.84,188.54,188.55,16542.0
2021-11-19 10:35:00,188.6,189.1,188.42,189.08,10153.0,188.6,189.1,188.42,189.08,10153.0
2021-11-19 10:40:00,189.06,189.61,189.06,189.61,3590.0,189.06,189.61,189.06,189.61,3590.0
2021-11-19 10:45:00,189.64,189.64,188.55,188.79,7035.0,189.64,189.64,188.55,188.79,7035.0
2021-11-19 10:50:00,188.85,189.1,188.74,188.74,3009.0,188.85,189.1,188.74,188.74,3009.0
2021-11-19 10:55:00,188.79,188.79,188.34,188.34,5934.0,188.79,188.79,188.34,188.34,5934.0
2021-11-19 11:00:00,188.28,188.47,188.13,188.14,4998.0,188.28,188.47,188.13,188.14,4998.0
2021-11-19 11:05:00,188.16,188.18,187.64,187.65,3330.0,188.16,188.18,187.64,187.65,3330.0
2021-11-19 11:10:00,187.69,187.69,187.34,187.34,6815.0,187.69,187.69,187.34,187.34,6815.0
2021-11-19 11:15:00,187.35,187.74,187.33,187.62,4037.0,187.35,187.74,187.33,187.62,4037.0
2021-11-19 11:20:00,187.62,187.95,187.52,187.84,3143.0,187.62,187.95,187.52,187.84,3143.0
2021-11-19 11:25:00,187.86,187.87,187.73,187.79,21040.0,187.86,187.87,187.73,187.79,21040.0
2021-11-19 11:30:00,187.84,188.02,187.76,187.76,3122.0,187.84,188.02,187.76,187.76,3122.0
2021-11-19 11:35:00,187.86,188.24,187.83,188.18,3191.0,187.86,188.24,187.83,188.18,3191.0
2021-11-19 11:40:00,188.12,188.21,188.05,188.05,20899.0,188.12,188.21,188.05,188.05,20899.0
2021-11-19 11:45:00,188.02,188.09,187.87,187.88,1631.0,188.02,188.09,187.87,187.88,1631.0
2021-11-19 11:50:00,187.88,187.89,187.77,187.82,1832.0,187.88,187.89,187.77,187.82,1832.0
2021-11-19 11:55:00,187.76,187.82,187.66,187.73,1900.0,187.76,187.82,187.66,187.73,1900.0
2021-11-19 12:00:00,187.76,187.87,187.75,187.81,2824.0,187.76,187.87,187.75,187.81,2824.0
2021-11-19 12:05:00,187.82,188.11,187.79,188.09,4369.0,187.82,188.11,187.79,188.09,4369.0
2021-11-19 12:10:00,188.12,188.54,188.12,188.54,3582.0,188.12,188.54,188.12,188.54,3582.0
2021-11-19 12:15:00,188.52,188.52,188.21,188.22,3700.0,188.52,188.52,188.21,188.22,3700.0
2021-11-19 12:20:00,188.27,188.3,188.03,188.08,23500.0,188.27,188.3,188.03,188.08,23500.0
2021-11-19 12:25:00,188.08,188.16,188.01,188.1,3781.0,188.08,188.16,188.01,188.1,3781.0
2021-11-19 12:30:00,188.13,188.64,188.13,188.6,1699.0,188.13,188.64,188.13,188.6,1699.0
2021-11-19 12:35:00,188.69,188.76,188.59,188.64,4767.0,188.69,188.76,188.59,188.64,4767.0
2021-11-19 12:40:00,188.62,188.62,188.36,188.5,1400.0,188.62,188.62,188.36,188.5,1400.0
2021-11-19 12:45:00,188.46,188.48,188.37,188.4,2000.0,188.46,188.48,188.37,188.4,2000.0
2021-11-19 12:50:00,188.35,188.72,188.31,188.72,2607.0,188.35,188.72,188.31,188.72,2607.0
2021-11-19 12:55:00,188.7,188.82,188.65,188.68,2509.0,188.7,188.82,188.65,188.68,2509.0
2021-11-19 13:00:00,188.66,188.74,188.52,188.74,2204.0,188.66,188.74,188.52,188.74,2204.0
2021-11-19 13:05:00,188.79,188.81,188.6,188.61,3000.0,188.79,188.81,188.6,188.61,3000.0
2021-11-19 13:10:00,188.54,188.58,188.4,188.42,4753.0,188.54,188.58,188.4,188.42,4753.0
2021-11-19 13:15:00,188.71,188.72,188.53,188.53,2407.0,188.71,188.72,188.53,188.53,2407.0
2021-11-19 13:20:00,188.53,188.55,188.4,188.44,2691.0,188.53,188.55,188.4,188.44,2691.0
2021-11-19 13:25:00,188.56,188.57,188.04,188.09,4915.0,188.56,188.57,188.04,188.09,4915.0
2021-11-19 13:30:00,188.15,188.16,188.04,188.04,2138.0,188.15,188.16,188.04,188.04,2138.0
2021-11-19 13:35:00,188.06,188.06,187.74,187.74,3585.0,188.06,188.06,187.74,187.74,3585.0
2021-11-19 13:40:00,187.68,187.95,187.68,187.89,1931.0,187.68,187.95,187.68,187.89,1931.0
2021-11-19 13:45:00,187.78,187.94,187.65,187.94,14864.0,187.78,187.94,187.65,187.94,14864.0
2021-11-19 13:50:00,187.9,188.03,187.89,188.03,944.0,187.9,188.03,187.89,188.03,944.0
2021-11-19 13:55:00,188.03,188.03,187.88,187.9,4400.0,188.03,188.03,187.88,187.9,4400.0
2021-11-19 14:00:00,187.91,187.91,187.58,187.6,3762.0,187.91,187.91,187.58,187.6,3762.0
2021-11-19 14:05:00,187.62,187.73,187.59,187.69,7915.0,187.62,187.73,187.59,187.69,7915.0
2021-11-19 14:10:00,187.66,187.77,187.64,187.68,2341.0,187.66,187.77,187.64,187.68,2341.0
2021-11-19 14:15:00,187.65,187.84,187.56,187.78,1821.0,187.65,187.84,187.56,187.78,1821.0
2021-11-19 14:20:00,187.83,187.98,187.78,187.82,9100.0,187.83,187.98,187.78,187.82,9100.0
2021-11-19 14:25:00,187.78,187.79,187.42,187.42,3037.0,187.78,187.79,187.42,187.42,3037.0
2021-11-19 14:30:00,187.42,187.68,187.42,187.5,2720.0,187.42,187.68,187.42,187.5,2720.0
2021-11-19 14:35:00,187.58,187.7,187.55,187.64,2100.0,187.58,187.7,187.55,187.64,2100.0
2021-11-19 14:40:00,187.62,187.77,187.6,187.75,1967.0,187.62,187.77,187.6,187.75,1967.0
2021-11-19 14:45:00,187.79,187.81,187.67,187.67,1015.0,187.79,187.81,187.67,187.67,1015.0
2021-11-19 14:50:00,187.66,187.76,187.63,187.63,2506.0,187.66,187.76,187.63,187.63,2506.0
2021-11-19 14:55:00,187.64,187.67,187.58,187.6,1400.0,187.64,187.67,187.58,187.6,1400.0
2021-11-19 15:00:00,187.59,187.73,187.56,187.72,2805.0,187.59,187.73,187.56,187.72,2805.0
2021-11-19 15:05:00,187.73,187.93,187.73,187.93,3692.0,187.73,187.93,187.73,187.93,3692.0
2021-11-19 15:10:00,187.87,187.94,187.74,187.81,4622.0,187.87,187.94,187.74,187.81,4622.0
2021-11-19 15:15:00,187.8,187.81,187.65,187.69,2005.0,187.8,187.81,187.65,187.69,2005.0
2021-11-19 15:20:00,187.73,187.88,187.73,187.84,4078.0,187.73,187.88,187.73,187.84,4078.0
2021-11-19 15:25:00,187.88,188.07,187.83,188.06,7844.0,187.88,188.07,187.83,188.06,7844.0
2021-11-19 15:30:00,188.02,188.14,188.01,188.13,4977.0,188.02,188.14,188.01,188.13,4977.0
2021-11-19 15:35:00,188.13,188.14,187.94,188.0,4662.0,188.13,188.14,187.94,188.0,4662.0
2021-11-19 15:40:00,187.97,187.99,187.83,187.83,6635.0,187.97,187.99,187.83,187.83,6635.0
2021-11-19 15:45:00,187.87,187.99,187.74,187.93,9113.0,187.87,187.99,187.74,187.93,9113.0
2021-11-19 15:50:00,187.9,187.91,187.59,187.77,13634.0,187.9,187.91,187.59,187.77,13634.0
2021-11-19 15:55:00,187.72,188.16,187.66,188.13,57482.0,187.72,188.16,187.66,188.13,57482.0
2021-11-22 09:30:00,188.21,188.87,188.2,188.87,16518.0,188.21,188.87,188.2,188.87,16518.0
2021-11-22 09:35:00,189.34,189.39,188.34,188.65,2200.0,189.34,189.39,188.34,188.65,2200.0
2021-11-22 09:40:00,188.62,188.78,188.12,188.16,4497.0,188.62,188.78,188.12,188.16,4497.0
2021-11-22 09:45:00,188.32,188.32,187.5,187.71,3454.0,188.32,188.32,187.5,187.71,3454.0
2021-11-22 09:50:00,187.99,188.58,187.68,188.55,2800.0,187.99,188.58,187.68,188.55,2800.0
2021-11-22 09:55:00,188.61,189.08,188.28,188.88,3753.0,188.61,189.08,188.28,188.88,3753.0
2021-11-22 10:00:00,189.08,189.17,188.94,189.09,2525.0,189.08,189.17,188.94,189.09,2525.0
2021-11-22 10:05:00,189.03,189.45,188.94,189.31,5921.0,189.03,189.45,188.94,189.31,5921.0
2021-11-22 10:10:00,189.33,189.43,189.14,189.37,7041.0,189.33,189.43,189.14,189.37,7041.0
2021-11-22 10:15:00,189.32,189.59,189.32,189.48,4797.0,189.32,189.59,189.32,189.48,4797.0
2021-11-22 10:20:00,189.53,189.71,189.51,189.68,2510.0,189.53,189.71,189.51,189.68,2510.0
2021-11-22 10:25:00,189.61,189.77,189.54,189.74,3434.0,189.61,189.77,189.54,189.74,3434.0
2021-11-22 10:30:00,189.55,189.82,189.55,189.77,2472.0,189.55,189.82,189.55,189.77,2472.0
2021-11-22 10:35:00,189.9,189.9,189.51,189.67,3603.0,189.9,189.9,189.51,189.67,3603.0
2021-11-22 10:40:00,189.65,189.78,189.43,189.44,3300.0,189.65,189.78,189.43,189.44,3300.0
2021-11-22 10:45:00,189.41,189.48,189.14,189.48,2200.0,189.41,189.48,189.14,189.48,2200.0
2021-11-22 10:50:00,189.4,189.4,189.11,189.15,5210.0,189.4,189.4,189.11,189.15,5210.0
2021-11-22 10:55:00,189.15,189.15,188.56,188.98,4994.0,189.15,189.15,188.56,188.98,4994.0
2021-11-22 11:00:00,189.0,189.0,188.66,188.8,10685.0,189.0,189.0,188.66,188.8,10685.0
2021-11-22 11:05:00,188.86,188.96,188.23,188.41,30468.0,188.86,188.96,188.23,188.41,30468.0
2021-11-22 11:10:00,188.43,188.47,187.57,187.58,3808.0,188.43,188.47,187.57,187.58,3808.0
2021-11-22 11:15:00,187.56,187.72,187.13,187.13,2422.0,187.56,187.72,187.13,187.13,2422.0
2021-11-22 11:20:00,187.02,187.1,186.49,186.56,7237.0,187.02,187.1,186.49,186.56,7237.0
2021-11-22 11:25:00,186.53,187.02,186.33,187.02,6760.0,186.53,187.02,186.33,187.02,6760.0
2021-11-22 11:30:00,186.97,187.46,186.84,187.23,4896.0,186.97,187.46,186.84,187.23,4896.0
2021-11-22 11:35:00,187.12,187.42,187.11,187.22,3582.0,187.12,187.42,187.11,187.22,3582.0
2021-11-22 11:40:00,187.11,187.26,186.86,186.92,5859.0,187.11,187.26,186.86,186.92,5859.0
2021-11-22 11:45:00,186.92,186.92,186.25,186.33,8100.0,186.92,186.92,186.25,186.33,8100.0
2021-11-22 11:50:00,186.31,186.38,185.6,185.72,7608.0,186.31,186.38,185.6,185.72,7608.0
2021-11-22 11:55:00,185.71,185.71,184.59,185.38,4921.0,185.71,185.71,184.59,185.38,4921.0
2021-11-22 12:00:00,185.34,185.66,184.76,185.12,8438.0,185.34,185.66,184.76,185.12,8438.0
2021-11-22 12:05:00,185.12,185.29,184.97,185.12,2318.0,185.12,185.29,184.97,185.12,2318.0
2021-11-22 12:10:00,184.94,185.19,184.84,184.93,4134.0,184.94,185.19,184.84,184.93,4134.0
2021-11-22 12:15:00,184.94,185.1,184.26,184.58,4638.0,184.94,185.1,184.26,184.58,4638.0
2021-11-22 12:20:00,184.7,184.79,183.94,183.96,5000.0,184.7,184.79,183.94,183.96,5000.0
2021-11-22 12:25:00,184.1,184.82,184.1,184.45,4868.0,184.1,184.82,184.1,184.45,4868.0
2021-11-22 12:30:00,184.51,184.69,184.51,184.51,2950.0,184.51,184.69,184.51,184.51,2950.0
2021-11-22 12:35:00,184.67,185.09,184.59,185.09,3057.0,184.67,185.09,184.59,185.09,3057.0
2021-11-22 12:40:00,185.14,185.46,185.14,185.46,2105.0,185.14,185.46,185.14,185.46,2105.0
2021-11-22 12:45:00,185.34,185.65,185.31,185.57,5904.0,185.34,185.65,185.31,185.57,5904.0
2021-11-22 12:50:00,185.58,185.58,185.18,185.18,2600.0,185.58,185.58,185.18,185.18,2600.0
2021-11-22 12:55:00,185.03,185.4,185.03,185.12,2513.0,185.03,185.4,185.03,185.12,2513.0
2021-11-22 13:00:00,185.28,185.28,184.52,184.74,3243.0,185.28,185.28,184.52,184.74,3243.0
2021-11-22 13:05:00,184.74,184.8,184.63,184.7,1400.0,184.74,184.8,184.63,184.7,1400.0
2021-11-22 13:10:00,184.71,185.03,184.71,184.84,2667.0,184.71,185.03,184.71,184.84,2667.0
2021-11-22 13:15:00,184.84,185.24,184.84,185.24,2000.0,184.84,185.24,184.84,185.24,2000.0
2021-11-22 13:20:00,185.26,185.53,185.24,185.53,3400.0,185.26,185.53,185.24,185.53,3400.0
2021-11-22 13:25:00,185.53,185.59,185.45,185.55,5705.0,185.53,185.59,185.45,185.55,5705.0
2021-11-22 13:30:00,185.53,185.83,185.53,185.72,2044.0,185.53,185.83,185.53,185.72,2044.0
2021-11-22 13:35:00,185.8,185.83,185.72,185.72,2211.0,185.8,185.83,185.72,185.72,2211.0
2021-11-22 13:40:00,185.68,186.13,185.57,185.99,4647.0,185.68,186.13,185.57,185.99,4647.0
2021-11-22 13:45:00,185.97,186.01,185.92,185.92,1422.0,185.97,186.01,185.92,185.92,1422.0
2021-11-22 13:50:00,185.98,185.98,185.82,185.87,2464.0,185.98,185.98,185.82,185.87,2464.0
2021-11-22 13:55:00,185.8,185.91,185.76,185.76,1286.0,185.8,185.91,185.76,185.76,1286.0
2021-11-22 14:00:00,185.72,186.26,185.65,186.19,3211.0,185.72,186.26,185.65,186.19,3211.0
2021-11-22 14:05:00,186.19,186.26,186.07,186.21,6651.0,186.19,186.26,186.07,186.21,6651.0
2021-11-22 14:10:00,186.09,186.26,186.07,186.17,1888.0,186.09,186.26,186.07,186.17,1888.0
2021-11-22 14:15:00,186.22,186.38,186.22,186.38,900.0,186.22,186.38,186.22,186.38,900.0
2021-11-22 14:20:00,186.34,186.47,186.31,186.43,3121.0,186.34,186.47,186.31,186.43,3121.0
2021-11-22 14:25:00,186.38,186.38,185.96,186.22,4080.0,186.38,186.38,185.96,186.22,4080.0
2021-11-22 14:30:00,186.25,186.48,186.25,186.48,1284.0,186.25,186.48,186.25,186.48,1284.0
2021-11-22 14:35:00,186.52,186.64,186.45,186.62,1200.0,186.52,186.64,186.45,186.62,1200.0
2021-11-22 14:40:00,186.59,186.8,186.56,186.8,1001.0,186.59,186.8,186.56,186.8,1001.0
2021-11-22 14:45:00,186.71,187.31,186.71,187.05,2295.0,186.71,187.31,186.71,187.05,2295.0
2021-11-22 14:50:00,187.06,187.19,187.01,187.01,866.0,187.06,187.19,187.01,187.01,866.0
2021-11-22 14:55:00,187.02,187.14,187.01,187.06,1400.0,187.02,187.14,187.01,187.06,1400.0
2021-11-22 15:00:00,187.03,187.4,186.92,187.4,3620.0,187.03,187.4,186.92,187.4,3620.0
2021-11-22 15:05:00,187.39,187.39,187.15,187.32,5037.0,187.39,187.39,187.15,187.32,5037.0
2021-11-22 15:10:00,187.32,187.47,187.22,187.22,2629.0,187.32,187.47,187.22,187.22,2629.0
2021-11-22 15:15:00,187.2,187.29,187.08,187.13,4100.0,187.2,187.29,187.08,187.13,4100.0
2021-11-22 15:20:00,187.13,187.47,187.13,187.4,10320.0,187.13,187.47,187.13,187.4,10320.0
2021-11-22 15:25:00,187.42,187.52,187.05,187.05,10424.0,187.42,187.52,187.05,187.05,10424.0
2021-11-22 15:30:00,187.1,187.2,186.84,186.84,3637.0,187.1,187.2,186.84,186.84,3637.0
2021-11-22 15:35:00,186.81,186.83,186.41,186.43,4640.0,186.81,186.83,186.41,186.43,4640.0
2021-11-22 15:40:00,186.38,186.45,185.99,186.0,6061.0,186.38,186.45,185.99,186.0,6061.0
2021-11-22 15:45:00,185.96,186.06,185.71,185.72,9309.0,185.96,186.06,185.71,185.72,9309.0
2021-11-22 15:50:00,185.64,185.64,184.76,185.02,45739.0,185.64,185.64,184.76,185.02,45739.0
2021-11-22 15:55:00,184.87,184.89,184.32,184.51,82586.0,184.87,184.89,184.32,184.51,82586.0
2021-11-23 09:30:00,183.0,183.45,180.93,181.08,37491.0,183.0,183.45,180.93,181.08,37491.0
2021-11-23 09:35:00,181.08,182.16,180.83,181.91,22373.0,181.08,182.16,180.83,181.91,22373.0
2021-11-23 09:40:00,181.74,182.33,181.4,181.65,17652.0,181.74,182.33,181.4,181.65,17652.0
2021-11-23 09:45:00,181.66,182.31,181.22,182.27,14775.0,181.66,182.31,181.22,182.27,14775.0
2021-11-23 09:50:00,182.28,183.02,182.21,182.85,11325.0,182.28,183.02,182.21,182.85,11325.0
2021-11-23 09:55:00,182.96,183.49,182.82,182.94,9017.0,182.96,183.49,182.82,182.94,9017.0
2021-11-23 10:00:00,182.73,182.96,182.17,182.22,11378.0,182.73,182.96,182.17,182.22,11378.0
2021-11-23 10:05:00,182.19,182.38,181.1,181.21,11948.0,182.19,182.38,181.1,181.21,11948.0
2021-11-23 10:10:00,181.14,181.14,179.56,179.95,19548.0,181.14,181.14,179.56,179.95,19548.0
2021-11-23 10:15:00,180.07,180.2,178.62,178.9,15376.0,180.07,180.2,178.62,178.9,15376.0
2021-11-23 10:20:00,179.25,180.26,178.82,179.8,9322.0,179.25,180.26,178.82,179.8,9322.0
2021-11-23 10:25:00,179.86,179.86,178.6,179.04,8300.0,179.86,179.86,178.6,179.04,8300.0
2021-11-23 10:30:00,179.08,179.36,178.71,178.72,5296.0,179.08,179.36,178.71,178.72,5296.0
2021-11-23 10:35:00,178.72,179.71,178.27,179.71,10952.0,178.72,179.71,178.27,179.71,10952.0
2021-11-23 10:40:00,179.55,179.68,179.2,179.36,7257.0,179.55,179.68,179.2,179.36,7257.0
2021-11-23 10:45:00,179.26,179.36,178.42,178.77,7419.0,179.26,179.36,178.42,178.77,7419.0
2021-11-23 10:50:00,178.77,178.9,178.21,178.31,6970.0,178.77,178.9,178.21,178.31,6970.0
2021-11-23 10:55:00,178.2,178.25,177.5,177.8,17144.0,178.2,178.25,177.5,177.8,17144.0
2021-11-23 11:00:00,177.85,177.99,177.2,177.9,10793.0,177.85,177.99,177.2,177.9,10793.0
2021-11-23 11:05:00,178.02,178.57,177.64,178.56,12701.0,178.02,178.57,177.64,178.56,12701.0
2021-11-23 11:10:00,178.57,179.86,178.57,179.8,15878.0,178.57,179.86,178.57,179.8,15878.0
2021-11-23 11:15:00,179.77,180.15,179.77,180.08,18801.0,179.77,180.15,179.77,180.08,18801.0
2021-11-23 11:20:00,180.08,180.14,179.85,180.06,14772.0,180.08,180.14,179.85,180.06,14772.0
2021-11-23 11:25:00,180.11,180.74,180.11,180.35,9285.0,180.11,180.74,180.11,180.35,9285.0
2021-11-23 11:30:00,180.28,180.45,179.57,179.59,8240.0,180.28,180.45,179.57,179.59,8240.0
2021-11-23 11:35:00,179.57,179.7,178.9,179.48,9304.0,179.57,179.7,178.9,179.48,9304.0
2021-11-23 11:40:00,179.39,179.49,179.04,179.13,9920.0,179.39,179.49,179.04,179.13,9920.0
2021-11-23 11:45:00,179.13,179.69,178.86,179.43,9616.0,179.13,179.69,178.86,179.43,9616.0
2021-11-23 11:50:00,179.36,179.51,178.69,178.78,8412.0,179.36,179.51,178.69,178.78,8412.0
2021-11-23 11:55:00,178.74,179.2,178.74,178.93,4811.0,178.74,179.2,178.74,178.93,4811.0
2021-11-23 12:00:00,179.01,179.16,178.13,178.26,5819.0,179.01,179.16,178.13,178.26,5819.0
2021-11-23 12:05:00,178.28,178.68,178.21,178.64,8066.0,178.28,178.68,178.21,178.64,8066.0
2021-11-23 12:10:00,178.63,178.86,178.54,178.56,33002.0,178.63,178.86,178.54,178.56,33002.0
2021-11-23 12:15:00,178.56,178.92,178.37,178.88,9687.0,178.56,178.92,178.37,178.88,9687.0
2021-11-23 12:20:00,178.88,179.45,178.87,179.41,4610.0,178.88,179.45,178.87,179.41,4610.0
2021-11-23 12:25:00,179.42,179.67,179.33,179.42,2429.0,179.42,179.67,179.33,179.42,2429.0
2021-11-23 12:30:00,179.45,179.76,179.4,179.62,6867.0,179.45,179.76,179.4,179.62,6867.0
2021-11-23 12:35:00,179.61,180.1,179.6,180.06,3000.0,179.61,180.1,179.6,180.06,3000.0
2021-11-23 12:40:00,180.05,180.13,179.47,179.59,4404.0,180.05,180.13,179.47,179.59,4404.0
2021-11-23 12:45:00,179.53,180.0,179.47,179.87,5004.0,179.53,180.0,179.47,179.87,5004.0
2021-11-23 12:50:00,179.9,180.1,179.79,179.82,3442.0,179.9,180.1,179.79,179.82,3442.0
2021-11-23 12:55:00,179.75,179.76,179.24,179.38,4400.0,179.75,179.76,179.24,179.38,4400.0
2021-11-23 13:00:00,179.31,179.5,179.11,179.45,3250.0,179.31,179.5,179.11,179.45,3250.0
2021-11-23 13:05:00,179.45,179.56,179.34,179.36,3214.0,179.45,179.56,179.34,179.36,3214.0
2021-11-23 13:10:00,179.33,179.45,179.24,179.34,5381.0,179.33,179.45,179.24,179.34,5381.0
2021-11-23 13:15:00,179.34,179.62,179.17,179.19,3100.0,179.34,179.62,179.17,179.19,3100.0
2021-11-23 13:20:00,179.3,179.9,179.28,179.9,5617.0,179.3,179.9,179.28,179.9,5617.0
2021-11-23 13:25:00,179.86,179.86,179.53,179.54,4200.0,179.86,179.86,179.53,179.54,4200.0
2021-11-23 13:30:00,179.47,179.58,179.13,179.16,4930.0,179.47,179.58,179.13,179.16,4930.0
2021-11-23 13:35:00,179.16,179.54,179.15,179.51,2900.0,179.16,179.54,179.15,179.51,2900.0
2021-11-23 13:40:00,179.42,179.74,179.42,179.63,4251.0,179.42,179.74,179.42,179.63,4251.0
2021-11-23 13:45:00,179.61,180.15,179.58,180.13,3731.0,179.61,180.15,179.58,180.13,3731.0
2021-11-23 13:50:00,180.14,180.59,180.13,180.56,2897.0,180.14,180.59,180.13,180.56,2897.0
2021-11-23 13:55:00,180.69,180.79,180.44,180.47,4756.0,180.69,180.79,180.44,180.47,4756.0
2021-11-23 14:00:00,180.44,180.68,180.34,180.54,9584.0,180.44,180.68,180.34,180.54,9584.0
2021-11-23 14:05:00,180.56,180.65,180.27,180.32,34614.0,180.56,180.65,180.27,180.32,34614.0
2021-11-23 14:10:00,180.33,180.33,179.77,180.09,4853.0,180.33,180.33,179.77,180.09,4853.0
2021-11-23 14:15:00,180.08,180.08,179.53,179.53,1352.0,180.08,180.08,179.53,179.53,1352.0
2021-11-23 14:20:00,179.52,180.24,179.52,179.99,4867.0,179.52,180.24,179.52,179.99,4867.0
2021-11-23 14:25:00,180.0,180.15,179.9,179.9,7337.0,180.0,180.15,179.9,179.9,7337.0
2021-11-23 14:30:00,179.95,180.04,179.56,179.58,10396.0,179.95,180.04,179.56,179.58,10396.0
2021-11-23 14:35:00,179.56,180.0,179.56,179.92,5648.0,179.56,180.0,179.56,179.92,5648.0
2021-11-23 14:40:00,179.97,180.34,179.81,180.34,5732.0,179.97,180.34,179.81,180.34,5732.0
2021-11-23 14:45:00,180.33,181.03,180.33,181.03,12342.0,180.33,181.03,180.33,181.03,12342.0
2021-11-23 14:50:00,180.92,181.2,180.77,181.16,2681.0,180.92,181.2,180.77,181.16,2681.0
2021-11-23 14:55:00,181.19,181.21,180.87,181.14,3346.0,181.19,181.21,180.87,181.14,3346.0
2021-11-23 15:00:00,181.14,181.35,180.97,181.28,17342.0,181.14,181.35,180.97,181.28,17342.0
2021-11-23 15:05:00,181.49,181.87,181.49,181.75,1700.0,181.49,181.87,181.49,181.75,1700.0
2021-11-23 15:10:00,181.78,181.9,181.66,181.8,5000.0,181.78,181.9,181.66,181.8,5000.0
2021-11-23 15:15:00,182.1,182.16,181.79,181.92,10700.0,182.1,182.16,181.79,181.92,10700.0
2021-11-23 15:20:00,181.94,181.94,181.79,181.91,5115.0,181.94,181.94,181.79,181.91,5115.0
2021-11-23 15:25:00,181.99,182.19,181.7,181.7,4422.0,181.99,182.19,181.7,181.7,4422.0
2021-11-23 15:30:00,181.78,182.23,181.78,182.1,12200.0,181.78,182.23,181.78,182.1,12200.0
2021-11-23 15:35:00,182.03,182.25,181.78,181.87,13874.0,182.03,182.25,181.78,181.87,13874.0
2021-11-23 15:40:00,181.9,181.92,181.62,181.72,13341.0,181.9,181.92,181.62,181.72,13341.0
2021-11-23 15:45:00,181.75,181.81,181.52,181.65,7125.0,181.75,181.81,181.52,181.65,7125.0
2021-11-23 15:50:00,181.7,181.78,181.37,181.45,42476.0,181.7,181.78,181.37,181.45,42476.0
2021-11-23 15:55:00,181.47,181.72,181.4,181.44,86206.0,181.47,181.72,181.4,181.44,86206.0
2021-11-24 09:30:00,178.85,179.4,178.69,178.91,28842.0,178.85,179.4,178.69,178.91,28842.0
2021-11-24 09:35:00,179.09,180.0,178.85,178.85,7967.0,179.09,180.0,178.85,178.85,7967.0
2021-11-24 09:40:00,178.64,178.7,177.47,177.78,8335.0,178.64,178.7,177.47,177.78,8335.0
2021-11-24 09:45:00,177.99,178.83,177.98,178.69,3978.0,177.99,178.83,177.98,178.69,3978.0
2021-11-24 09:50:00,178.73,179.71,178.57,179.33,5679.0,178.73,179.71,178.57,179.33,5679.0
2021-11-24 09:55:00,179.26,180.4,179.22,180.4,6417.0,179.26,180.4,179.22,180.4,6417.0
2021-11-24 10:00:00,180.13,181.02,179.99,180.74,4704.0,180.13,181.02,179.99,180.74,4704.0
2021-11-24 10:05:00,180.99,181.13,180.26,180.32,4438.0,180.99,181.13,180.26,180.32,4438.0
2021-11-24 10:10:00,180.4,180.61,179.54,179.92,5870.0,180.4,180.61,179.54,179.92,5870.0
2021-11-24 10:15:00,179.81,179.9,179.58,179.66,3629.0,179.81,179.9,179.58,179.66,3629.0
2021-11-24 10:20:00,179.55,180.39,179.28,180.33,3026.0,179.55,180.39,179.28,180.33,3026.0
2021-11-24 10:25:00,180.41,180.84,180.41,180.62,5608.0,180.41,180.84,180.41,180.62,5608.0
2021-11-24 10:30:00,180.89,181.12,180.41,180.59,5649.0,180.89,181.12,180.41,180.59,5649.0
2021-11-24 10:35:00,180.71,180.83,180.47,180.69,5583.0,180.71,180.83,180.47,180.69,5583.0
2021-11-24 10:40:00,180.77,180.77,180.29,180.29,14786.0,180.77,180.77,180.29,180.29,14786.0
2021-11-24 10:45:00,180.08,180.12,179.58,179.96,2681.0,180.08,180.12,179.58,179.96,2681.0
2021-11-24 10:50:00,179.99,180.39,179.94,180.19,4786.0,179.99,180.39,179.94,180.19,4786.0
2021-11-24 10:55:00,180.31,180.58,180.03,180.23,4145.0,180.31,180.58,180.03,180.23,4145.0
2021-11-24 11:00:00,180.1,180.14,179.72,179.72,3051.0,180.1,180.14,179.72,179.72,3051.0
2021-11-24 11:05:00,180.03,180.23,179.92,180.16,1800.0,180.03,180.23,179.92,180.16,1800.0
2021-11-24 11:10:00,180.27,180.73,180.27,180.65,3200.0,180.27,180.73,180.27,180.65,3200.0
2021-11-24 11:15:00,180.63,180.75,180.51,180.72,2100.0,180.63,180.75,180.51,180.72,2100.0
2021-11-24 11:20:00,180.77,181.27,180.77,181.17,2750.0,180.77,181.27,180.77,181.17,2750.0
2021-11-24 11:25:00,181.35,181.46,180.82,180.86,4984.0,181.35,181.46,180.82,180.86,4984.0
2021-11-24 11:30:00,180.88,181.2,180.88,180.9,6391.0,180.88,181.2,180.88,180.9,6391.0
2021-11-24 11:35:00,180.83,181.03,180.72,180.93,6100.0,180.83,181.03,180.72,180.93,6100.0
2021-11-24 11:40:00,180.91,181.02,180.83,180.97,9164.0,180.91,181.02,180.83,180.97,9164.0
2021-11-24 11:45:00,181.0,181.39,180.87,181.24,12650.0,181.0,181.39,180.87,181.24,12650.0
2021-11-24 11:50:00,181.17,181.61,181.17,181.42,2997.0,181.17,181.61,181.17,181.42,2997.0
2021-11-24 11:55:00,181.33,181.38,181.06,181.38,2200.0,181.33,181.38,181.06,181.38,2200.0
2021-11-24 12:00:00,181.28,182.0,181.28,182.0,1600.0,181.28,182.0,181.28,182.0,1600.0
2021-11-24 12:05:00,181.94,182.0,181.54,181.85,6035.0,181.94,182.0,181.54,181.85,6035.0
2021-11-24 12:10:00,181.85,182.0,181.71,181.78,4957.0,181.85,182.0,181.71,181.78,4957.0
2021-11-24 12:15:00,181.71,181.78,181.37,181.37,3700.0,181.71,181.78,181.37,181.37,3700.0
2021-11-24 12:20:00,181.43,181.43,180.94,181.0,6805.0,181.43,181.43,180.94,181.0,6805.0
2021-11-24 12:25:00,180.93,181.01,180.88,181.0,2700.0,180.93,181.01,180.88,181.0,2700.0
2021-11-24 12:30:00,181.01,181.03,180.89,181.02,4509.0,181.01,181.03,180.89,181.02,4509.0
2021-11-24 12:35:00,180.91,181.13,180.91,181.13,9180.0,180.91,181.13,180.91,181.13,9180.0
2021-11-24 12:40:00,181.15,181.38,180.82,181.0,28863.0,181.15,181.38,180.82,181.0,28863.0
2021-11-24 12:45:00,181.15,181.38,181.1,181.38,3269.0,181.15,181.38,181.1,181.38,3269.0
2021-11-24 12:50:00,181.69,181.76,181.63,181.63,1100.0,181.69,181.76,181.63,181.63,1100.0
2021-11-24 12:55:00,181.58,181.9,181.58,181.9,2210.0,181.58,181.9,181.58,181.9,2210.0
2021-11-24 13:00:00,181.94,182.14,181.71,181.71,3000.0,181.94,182.14,181.71,181.71,3000.0
2021-11-24 13:05:00,181.77,181.99,181.72,181.72,6003.0,181.77,181.99,181.72,181.72,6003.0
2021-11-24 13:10:00,181.7,182.0,181.69,182.0,2300.0,181.7,182.0,181.69,182.0,2300.0
2021-11-24 13:15:00,182.09,182.14,182.03,182.1,2586.0,182.09,182.14,182.03,182.1,2586.0
2021-11-24 13:20:00,182.08,182.31,182.08,182.31,1546.0,182.08,182.31,182.08,182.31,1546.0
2021-11-24 13:25:00,182.36,182.36,182.21,182.26,4171.0,182.36,182.36,182.21,182.26,4171.0
2021-11-24 13:30:00,182.39,182.56,182.39,182.54,3063.0,182.39,182.56,182.39,182.54,3063.0
2021-11-24 13:35:00,182.47,182.56,182.22,182.33,4032.0,182.47,182.56,182.22,182.33,4032.0
2021-11-24 13:40:00,182.42,182.49,182.25,182.25,3285.0,182.42,182.49,182.25,182.25,3285.0
2021-11-24 13:45:00,182.25,182.36,182.19,182.33,2560.0,182.25,182.36,182.19,182.33,2560.0
2021-11-24 13:50:00,182.28,182.4,182.28,182.4,700.0,182.28,182.4,182.28,182.4,700.0
2021-11-24 13:55:00,182.35,182.43,182.25,182.25,2481.0,182.35,182.43,182.25,182.25,2481.0
2021-11-24 14:00:00,182.19,182.78,182.15,182.15,1915.0,182.19,182.78,182.15,182.15,1915.0
2021-11-24 14:05:00,182.57,182.57,182.07,182.07,2260.0,182.57,182.57,182.07,182.07,2260.0
2021-11-24 14:10:00,182.14,182.14,181.66,181.87,7192.0,182.14,182.14,181.66,181.87,7192.0
2021-11-24 14:15:00,181.95,182.57,181.95,182.55,600.0,181.95,182.57,181.95,182.55,600.0
2021-11-24 14:20:00,182.5,182.63,182.44,182.44,2400.0,182.5,182.63,182.44,182.44,2400.0
2021-11-24 14:25:00,182.46,182.55,182.24,182.24,2738.0,182.46,182.55,182.24,182.24,2738.0
2021-11-24 14:30:00,182.29,182.39,182.18,182.21,6136.0,182.29,182.39,182.18,182.21,6136.0
2021-11-24 14:35:00,182.31,182.45,182.24,182.28,2982.0,182.31,182.45,182.24,182.28,2982.0
2021-11-24 14:40:00,182.29,182.57,182.25,182.47,2300.0,182.29,182.57,182.25,182.47,2300.0
2021-11-24 14:45:00,182.53,182.66,182.4,182.4,2201.0,182.53,182.66,182.4,182.4,2201.0
2021-11-24 14:50:00,182.44,182.64,182.43,182.53,4189.0,182.44,182.64,182.43,182.53,4189.0
2021-11-24 14:55:00,182.51,182.73,182.49,182.66,3164.0,182.51,182.73,182.49,182.66,3164.0
2021-11-24 15:00:00,182.55,182.59,182.33,182.53,3100.0,182.55,182.59,182.33,182.53,3100.0
2021-11-24 15:05:00,182.56,182.93,182.55,182.93,3438.0,182.56,182.93,182.55,182.93,3438.0
2021-11-24 15:10:00,182.83,183.18,182.74,183.11,3951.0,182.83,183.18,182.74,183.11,3951.0
2021-11-24 15:15:00,183.13,183.13,182.95,183.01,4000.0,183.13,183.13,182.95,183.01,4000.0
2021-11-24 15:20:00,183.05,183.12,182.98,182.98,3320.0,183.05,183.12,182.98,182.98,3320.0
2021-11-24 15:25:00,182.99,183.14,182.98,183.02,6365.0,182.99,183.14,182.98,183.02,6365.0
2021-11-24 15:30:00,183.04,183.07,182.83,182.95,4748.0,183.04,183.07,182.83,182.95,4748.0
2021-11-24 15:35:00,182.93,183.3,182.91,183.23,5135.0,182.93,183.3,182.91,183.23,5135.0
2021-11-24 15:40:00,183.23,183.23,182.94,183.02,4583.0,183.23,183.23,182.94,183.02,4583.0
2021-11-24 15:45:00,182.98,183.18,182.88,183.11,6068.0,182.98,183.18,182.88,183.11,6068.0
2021-11-24 15:50:00,183.15,183.55,183.15,183.54,16762.0,183.15,183.55,183.15,183.54,16762.0
2021-11-24 15:55:00,183.56,183.77,183.34,183.46,41874.0,183.56,183.77,183.34,183.46,41874.0
2021-11-26 09:30:00,180.21,184.66,177.14,184.66,60529.0,180.21,184.66,177.14,184.66,60529.0
2021-11-26 09:35:00,184.2,184.31,183.25,183.25,9169.0,184.2,184.31,183.25,183.25,9169.0
2021-11-26 09:40:00,183.47,184.35,183.25,183.79,7927.0,183.47,184.35,183.25,183.79,7927.0
2021-11-26 09:45:00,183.99,184.39,183.4,184.1,10173.0,183.99,184.39,183.4,184.1,10173.0
2021-11-26 09:50:00,184.07,185.0,183.89,184.93,10455.0,184.07,185.0,183.89,184.93,10455.0
2021-11-26 09:55:00,184.93,185.31,184.17,184.37,9245.0,184.93,185.31,184.17,184.37,9245.0
2021-11-26 10:00:00,183.96,183.96,182.61,182.61,6907.0,183.96,183.96,182.61,182.61,6907.0
2021-11-26 10:05:00,182.39,183.05,182.38,182.59,5781.0,182.39,183.05,182.38,182.59,5781.0
2021-11-26 10:10:00,182.59,182.68,182.02,182.43,8112.0,182.59,182.68,182.02,182.43,8112.0
2021-11-26 10:15:00,182.49,182.49,181.9,181.96,6100.0,182.49,182.49,181.9,181.96,6100.0
2021-11-26 10:20:00,182.16,182.93,182.16,182.57,7217.0,182.16,182.93,182.16,182.57,7217.0
2021-11-26 10:25:00,182.71,183.13,182.47,183.07,4384.0,182.71,183.13,182.47,183.07,4384.0
2021-11-26 10:30:00,183.19,183.19,182.65,182.98,5457.0,183.19,183.19,182.65,182.98,5457.0
2021-11-26 10:35:00,182.91,183.22,182.61,182.61,7906.0,182.91,183.22,182.61,182.61,7906.0
2021-11-26 10:40:00,182.59,182.59,181.97,182.06,9702.0,182.59,182.59,181.97,182.06,9702.0
2021-11-26 10:45:00,181.79,182.0,181.67,181.97,2900.0,181.79,182.0,181.67,181.97,2900.0
2021-11-26 10:50:00,182.37,182.39,181.8,181.8,6559.0,182.37,182.39,181.8,181.8,6559.0
2021-11-26 10:55:00,181.93,182.22,181.59,182.2,3878.0,181.93,182.22,181.59,182.2,3878.0
2021-11-26 11:00:00,182.12,182.3,181.93,181.97,6014.0,182.12,182.3,181.93,181.97,6014.0
2021-11-26 11:05:00,181.94,182.31,181.93,182.31,5000.0,181.94,182.31,181.93,182.31,5000.0
2021-11-26 11:10:00,182.24,182.24,180.86,180.97,6785.0,182.24,182.24,180.86,180.97,6785.0
2021-11-26 11:15:00,180.91,181.07,180.51,180.63,8395.0,180.91,181.07,180.51,180.63,8395.0
2021-11-26 11:20:00,180.68,180.7,180.15,180.33,7810.0,180.68,180.7,180.15,180.33,7810.0
2021-11-26 11:25:00,180.31,181.02,180.16,180.69,11135.0,180.31,181.02,180.16,180.69,11135.0
2021-11-26 11:30:00,180.85,180.89,180.17,180.21,8423.0,180.85,180.89,180.17,180.21,8423.0
2021-11-26 11:35:00,180.36,180.97,180.36,180.97,6343.0,180.36,180.97,180.36,180.97,6343.0
2021-11-26 11:40:00,180.83,180.89,180.5,180.62,5424.0,180.83,180.89,180.5,180.62,5424.0
2021-11-26 11:45:00,180.55,180.56,180.17,180.38,5600.0,180.55,180.56,180.17,180.38,5600.0
2021-11-26 11:50:00,180.47,180.48,179.69,179.69,7120.0,180.47,180.48,179.69,179.69,7120.0
2021-11-26 11:55:00,179.7,180.15,179.59,179.91,7087.0,179.7,180.15,179.59,179.91,7087.0
2021-11-26 12:00:00,179.86,180.05,179.18,179.49,7784.0,179.86,180.05,179.18,179.49,7784.0
2021-11-26 12:05:00,179.53,179.78,179.46,179.64,4253.0,179.53,179.78,179.46,179.64,4253.0
2021-11-26 12:10:00,179.63,179.93,179.28,179.45,4734.0,179.63,179.93,179.28,179.45,4734.0
2021-11-26 12:15:00,179.55,180.0,179.45,179.93,8458.0,179.55,180.0,179.45,179.93,8458.0
2021-11-26 12:20:00,180.0,180.0,179.47,179.6,4369.0,180.0,180.0,179.47,179.6,4369.0
2021-11-26 12:25:00,179.55,180.49,179.55,180.49,7623.0,179.55,180.49,179.55,180.49,7623.0
2021-11-26 12:30:00,180.41,180.59,180.25,180.49,5986.0,180.41,180.59,180.25,180.49,5986.0
2021-11-26 12:35:00,180.53,180.57,180.33,180.41,5333.0,180.53,180.57,180.33,180.41,5333.0
2021-11-26 12:40:00,180.38,180.38,179.75,179.8,7249.0,180.38,180.38,179.75,179.8,7249.0
2021-11-26 12:45:00,179.85,179.97,178.92,179.2,15917.0,179.85,179.97,178.92,179.2,15917.0
2021-11-26 12:50:00,179.17,179.17,177.47,177.58,36266.0,179.17,179.17,177.47,177.58,36266.0
2021-11-26 12:55:00,177.59,178.95,177.56,178.34,77663.0,177.59,178.95,177.56,178.34,77663.0
2021-11-29 09:30:00,181.37,181.37,180.04,180.75,41733.0,181.37,181.37,180.04,180.75,41733.0
2021-11-29 09:35:00,180.59,181.58,180.23,181.58,7048.0,180.59,181.58,180.23,181.58,7048.0
2021-11-29 09:40:00,181.72,182.67,181.71,181.96,6675.0,181.72,182.67,181.71,181.96,6675.0
2021-11-29 09:45:00,181.95,181.95,180.35,181.5,11012.0,181.95,181.95,180.35,181.5,11012.0
2021-11-29 09:50:00,181.25,182.98,181.22,182.58,12603.0,181.25,182.98,181.22,182.58,12603.0
2021-11-29 09:55:00,182.34,183.01,182.34,182.69,4693.0,182.34,183.01,182.34,182.69,4693.0
2021-11-29 10:00:00,182.78,183.32,182.63,182.64,8947.0,182.78,183.32,182.63,182.64,8947.0
2021-11-29 10:05:00,182.49,182.67,182.1,182.47,5603.0,182.49,182.67,182.1,182.47,5603.0
2021-11-29 10:10:00,182.45,182.87,182.24,182.7,5874.0,182.45,182.87,182.24,182.7,5874.0
2021-11-29 10:15:00,182.75,183.0,182.34,182.67,7366.0,182.75,183.0,182.34,182.67,7366.0
2021-11-29 10:20:00,182.67,182.76,182.02,182.15,5510.0,182.67,182.76,182.02,182.15,5510.0
2021-11-29 10:25:00,182.26,182.37,182.09,182.26,4390.0,182.26,182.37,182.09,182.26,4390.0
2021-11-29 10:30:00,181.96,182.4,181.7,182.3,5752.0,181.96,182.4,181.7,182.3,5752.0
2021-11-29 10:35:00,182.41,182.58,181.86,182.24,6888.0,182.41,182.58,181.86,182.24,6888.0
2021-11-29 10:40:00,182.17,182.78,182.0,182.57,5851.0,182.17,182.78,182.0,182.57,5851.0
2021-11-29 10:45:00,182.63,182.94,182.62,182.78,3366.0,182.63,182.94,182.62,182.78,3366.0
2021-11-29 10:50:00,182.69,183.14,182.67,182.89,13477.0,182.69,183.14,182.67,182.89,13477.0
2021-11-29 10:55:00,182.88,183.07,182.66,182.69,6712.0,182.88,183.07,182.66,182.69,6712.0
2021-11-29 11:00:00,182.66,183.06,182.66,183.0,8319.0,182.66,183.06,182.66,183.0,8319.0
2021-11-29 11:05:00,182.93,183.17,182.84,183.16,8897.0,182.93,183.17,182.84,183.16,8897.0
2021-11-29 11:10:00,183.18,183.56,183.18,183.3,7746.0,183.18,183.56,183.18,183.3,7746.0
2021-11-29 11:15:00,183.39,183.45,183.1,183.1,7276.0,183.39,183.45,183.1,183.1,7276.0
2021-11-29 11:20:00,183.23,183.62,183.0,183.62,14772.0,183.23,183.62,183.0,183.62,14772.0
2021-11-29 11:25:00,183.62,183.83,183.3,183.34,5664.0,183.62,183.83,183.3,183.34,5664.0
2021-11-29 11:30:00,183.61,184.3,183.61,184.09,5732.0,183.61,184.3,183.61,184.09,5732.0
2021-11-29 11:35:00,184.33,184.59,184.3,184.42,6169.0,184.33,184.59,184.3,184.42,6169.0
2021-11-29 11:40:00,184.54,184.66,184.42,184.5,4986.0,184.54,184.66,184.42,184.5,4986.0
2021-11-29 11:45:00,184.46,184.46,184.22,184.22,4162.0,184.46,184.46,184.22,184.22,4162.0
2021-11-29 11:50:00,184.33,184.48,184.15,184.17,8504.0,184.33,184.48,184.15,184.17,8504.0
2021-11-29 11:55:00,184.18,184.32,184.12,184.15,5525.0,184.18,184.32,184.12,184.15,5525.0
2021-11-29 12:00:00,184.2,184.63,184.1,184.53,10612.0,184.2,184.63,184.1,184.53,10612.0
2021-11-29 12:05:00,184.64,185.15,184.05,184.74,25957.0,184.64,185.15,184.05,184.74,25957.0
2021-11-29 12:10:00,184.87,184.98,184.78,184.89,1927.0,184.87,184.98,184.78,184.89,1927.0
2021-11-29 12:15:00,184.93,184.97,184.8,184.83,4788.0,184.93,184.97,184.8,184.83,4788.0
2021-11-29 12:20:00,184.89,185.17,184.79,185.15,2275.0,184.89,185.17,184.79,185.15,2275.0
2021-11-29 12:25:00,185.08,185.26,184.97,185.11,3935.0,185.08,185.26,184.97,185.11,3935.0
2021-11-29 12:30:00,185.12,185.39,185.0,185.38,2637.0,185.12,185.39,185.0,185.38,2637.0
2021-11-29 12:35:00,185.45,185.76,185.44,185.75,6827.0,185.45,185.76,185.44,185.75,6827.0
2021-11-29 12:40:00,185.76,185.85,185.44,185.58,3853.0,185.76,185.85,185.44,185.58,3853.0
2021-11-29 12:45:00,185.58,185.92,185.56,185.92,2600.0,185.58,185.92,185.56,185.92,2600.0
2021-11-29 12:50:00,186.0,186.0,185.75,185.89,2738.0,186.0,186.0,185.75,185.89,2738.0
2021-11-29 12:55:00,185.91,186.15,185.9,186.03,4409.0,185.91,186.15,185.9,186.03,4409.0
2021-11-29 13:00:00,186.09,186.3,186.08,186.3,4055.0,186.09,186.3,186.08,186.3,4055.0
2021-11-29 13:05:00,186.23,186.54,186.17,186.49,3977.0,186.23,186.54,186.17,186.49,3977.0
2021-11-29 13:10:00,186.53,186.66,186.33,186.33,7466.0,186.53,186.66,186.33,186.33,7466.0
2021-11-29 13:15:00,186.44,186.53,186.07,186.25,3825.0,186.44,186.53,186.07,186.25,3825.0
2021-11-29 13:20:00,186.27,186.41,186.27,186.33,1370.0,186.27,186.41,186.27,186.33,1370.0
2021-11-29 13:25:00,186.43,186.54,186.37,186.54,1410.0,186.43,186.54,186.37,186.54,1410.0
2021-11-29 13:30:00,186.62,186.64,186.44,186.44,4581.0,186.62,186.64,186.44,186.44,4581.0
2021-11-29 13:35:00,186.28,186.33,186.12,186.21,4823.0,186.28,186.33,186.12,186.21,4823.0
2021-11-29 13:40:00,186.28,186.48,186.28,186.34,2055.0,186.28,186.48,186.28,186.34,2055.0
2021-11-29 13:45:00,186.34,186.61,186.23,186.61,1625.0,186.34,186.61,186.23,186.61,1625.0
2021-11-29 13:50:00,186.51,186.55,186.4,186.51,1610.0,186.51,186.55,186.4,186.51,1610.0
2021-11-29 13:55:00,186.66,186.66,186.55,186.65,2060.0,186.66,186.66,186.55,186.65,2060.0
2021-11-29 14:00:00,186.65,186.71,186.18,186.18,7847.0,186.65,186.71,186.18,186.18,7847.0
2021-11-29 14:05:00,186.27,186.55,186.27,186.49,1300.0,186.27,186.55,186.27,186.49,1300.0
2021-11-29 14:10:00,186.51,186.59,186.38,186.54,2414.0,186.51,186.59,186.38,186.54,2414.0
2021-11-29 14:15:00,186.49,186.55,186.44,186.51,2302.0,186.49,186.55,186.44,186.51,2302.0
2021-11-29 14:20:00,186.61,186.72,186.4,186.52,2786.0,186.61,186.72,186.4,186.52,2786.0
2021-11-29 14:25:00,186.53,186.66,186.48,186.65,2100.0,186.53,186.66,186.48,186.65,2100.0
2021-11-29 14:30:00,186.81,186.94,186.69,186.94,3948.0,186.81,186.94,186.69,186.94,3948.0
2021-11-29 14:35:00,186.89,187.0,186.77,186.93,2814.0,186.89,187.0,186.77,186.93,2814.0
2021-11-29 14:40:00,186.99,187.19,186.98,187.19,4561.0,186.99,187.19,186.98,187.19,4561.0
2021-11-29 14:45:00,187.15,187.2,186.99,187.06,2201.0,187.15,187.2,186.99,187.06,2201.0
2021-11-29 14:50:00,187.07,187.17,186.93,186.95,6440.0,187.07,187.17,186.93,186.95,6440.0
2021-11-29 14:55:00,186.97,187.09,186.86,186.94,2757.0,186.97,187.09,186.86,186.94,2757.0
2021-11-29 15:00:00,186.97,186.98,186.69,186.72,3002.0,186.97,186.98,186.69,186.72,3002.0
2021-11-29 15:05:00,186.66,186.99,186.54,186.99,3065.0,186.66,186.99,186.54,186.99,3065.0
2021-11-29 15:10:00,186.94,187.33,186.93,187.33,2122.0,186.94,187.33,186.93,187.33,2122.0
2021-11-29 15:15:00,187.34,187.51,187.26,187.32,4664.0,187.34,187.51,187.26,187.32,4664.0
2021-11-29 15:20:00,187.28,187.28,186.98,187.11,7390.0,187.28,187.28,186.98,187.11,7390.0
2021-11-29 15:25:00,187.12,187.23,186.97,187.19,2619.0,187.12,187.23,186.97,187.19,2619.0
2021-11-29 15:30:00,187.17,187.44,187.14,187.42,7451.0,187.17,187.44,187.14,187.42,7451.0
2021-11-29 15:35:00,187.5,187.5,186.99,187.09,5476.0,187.5,187.5,186.99,187.09,5476.0
2021-11-29 15:40:00,187.04,187.08,186.83,186.87,6785.0,187.04,187.08,186.83,186.87,6785.0
2021-11-29 15:45:00,186.82,186.95,186.68,186.92,8962.0,186.82,186.95,186.68,186.92,8962.0
2021-11-29 15:50:00,186.86,187.17,186.68,187.15,23277.0,186.86,187.17,186.68,187.15,23277.0
2021-11-29 15:55:00,187.14,187.15,186.5,186.69,56828.0,187.14,187.15,186.5,186.69,56828.0
2021-11-30 09:30:00,186.0,186.15,185.3,185.77,99849.0,186.0,186.15,185.3,185.77,99849.0
2021-11-30 09:35:00,185.88,185.99,184.1,184.47,17248.0,185.88,185.99,184.1,184.47,17248.0
2021-11-30 09:40:00,184.48,184.83,184.23,184.51,14242.0,184.48,184.83,184.23,184.51,14242.0
2021-11-30 09:45:00,184.36,184.64,183.64,183.64,12807.0,184.36,184.64,183.64,183.64,12807.0
2021-11-30 09:50:00,183.89,184.5,183.69,184.22,10483.0,183.89,184.5,183.69,184.22,10483.0
2021-11-30 09:55:00,184.08,184.87,184.03,184.56,17538.0,184.08,184.87,184.03,184.56,17538.0
2021-11-30 10:00:00,184.61,184.77,184.33,184.4,10335.0,184.61,184.77,184.33,184.4,10335.0
2021-11-30 10:05:00,184.48,184.87,184.2,184.61,36022.0,184.48,184.87,184.2,184.61,36022.0
2021-11-30 10:10:00,184.73,184.75,184.1,184.34,5233.0,184.73,184.75,184.1,184.34,5233.0
2021-11-30 10:15:00,184.66,184.69,183.72,183.72,4220.0,184.66,184.69,183.72,183.72,4220.0
2021-11-30 10:20:00,183.81,184.01,183.5,183.7,3544.0,183.81,184.01,183.5,183.7,3544.0
2021-11-30 10:25:00,183.75,183.92,183.48,183.5,8005.0,183.75,183.92,183.48,183.5,8005.0
2021-11-30 10:30:00,183.6,184.01,183.54,183.69,16995.0,183.6,184.01,183.54,183.69,16995.0
2021-11-30 10:35:00,183.84,183.96,182.08,182.5,15500.0,183.84,183.96,182.08,182.5,15500.0
2021-11-30 10:40:00,182.47,182.66,182.33,182.62,6062.0,182.47,182.66,182.33,182.62,6062.0
2021-11-30 10:45:00,182.62,182.62,181.47,181.57,5885.0,182.62,182.62,181.47,181.57,5885.0
2021-11-30 10:50:00,181.37,181.83,180.61,180.81,27841.0,181.37,181.83,180.61,180.81,27841.0
2021-11-30 10:55:00,180.8,180.99,180.42,180.43,63955.0,180.8,180.99,180.42,180.43,63955.0
2021-11-30 11:00:00,180.3,180.52,179.47,180.51,20993.0,180.3,180.52,179.47,180.51,20993.0
2021-11-30 11:05:00,180.39,180.88,180.07,180.5,27676.0,180.39,180.88,180.07,180.5,27676.0
2021-11-30 11:10:00,180.45,180.93,180.06,180.82,9540.0,180.45,180.93,180.06,180.82,9540.0
2021-11-30 11:15:00,180.89,181.18,180.05,180.16,8466.0,180.89,181.18,180.05,180.16,8466.0
2021-11-30 11:20:00,180.12,180.65,180.06,180.33,4715.0,180.12,180.65,180.06,180.33,4715.0
2021-11-30 11:25:00,180.37,180.88,180.28,180.5,7411.0,180.37,180.88,180.28,180.5,7411.0
2021-11-30 11:30:00,180.53,180.59,179.78,179.78,7805.0,180.53,180.59,179.78,179.78,7805.0
2021-11-30 11:35:00,179.75,180.28,179.74,180.12,5841.0,179.75,180.28,179.74,180.12,5841.0
2021-11-30 11:40:00,180.0,180.06,179.34,179.72,3065.0,180.0,180.06,179.34,179.72,3065.0
2021-11-30 11:45:00,179.86,180.0,179.38,179.99,5948.0,179.86,180.0,179.38,179.99,5948.0
2021-11-30 11:50:00,179.86,180.01,179.52,179.53,7194.0,179.86,180.01,179.52,179.53,7194.0
2021-11-30 11:55:00,179.64,180.05,179.57,180.0,10350.0,179.64,180.05,179.57,180.0,10350.0
2021-11-30 12:00:00,179.87,179.91,179.2,179.47,3652.0,179.87,179.91,179.2,179.47,3652.0
2021-11-30 12:05:00,179.61,179.78,179.55,179.61,3182.0,179.61,179.78,179.55,179.61,3182.0
2021-11-30 12:10:00,179.63,180.03,179.31,179.68,15442.0,179.63,180.03,179.31,179.68,15442.0
2021-11-30 12:15:00,179.75,180.06,179.68,179.89,7676.0,179.75,180.06,179.68,179.89,7676.0
2021-11-30 12:20:00,179.89,179.94,179.38,179.75,6512.0,179.89,179.94,179.38,179.75,6512.0
2021-11-30 12:25:00,179.61,179.81,179.49,179.51,3940.0,179.61,179.81,179.49,179.51,3940.0
2021-11-30 12:30:00,179.44,179.75,179.33,179.67,6423.0,179.44,179.75,179.33,179.67,6423.0
2021-11-30 12:35:00,179.67,179.67,179.28,179.56,5408.0,179.67,179.67,179.28,179.56,5408.0
2021-11-30 12:40:00,179.62,179.91,179.46,179.91,7910.0,179.62,179.91,179.46,179.91,7910.0
2021-11-30 12:45:00,179.86,179.87,179.59,179.63,3327.0,179.86,179.87,179.59,179.63,3327.0
2021-11-30 12:50:00,179.67,179.8,179.58,179.78,6878.0,179.67,179.8,179.58,179.78,6878.0
2021-11-30 12:55:00,179.75,179.75,179.31,179.31,4746.0,179.75,179.75,179.31,179.31,4746.0
2021-11-30 13:00:00,179.38,179.68,179.38,179.42,3125.0,179.38,179.68,179.38,179.42,3125.0
2021-11-30 13:05:00,179.5,179.9,179.47,179.9,4867.0,179.5,179.9,179.47,179.9,4867.0
2021-11-30 13:10:00,179.88,179.89,179.58,179.62,8181.0,179.88,179.89,179.58,179.62,8181.0
2021-11-30 13:15:00,179.7,179.88,179.65,179.74,3312.0,179.7,179.88,179.65,179.74,3312.0
2021-11-30 13:20:00,179.71,179.9,179.61,179.86,4521.0,179.71,179.9,179.61,179.86,4521.0
2021-11-30 13:25:00,179.8,180.06,179.75,179.9,5056.0,179.8,180.06,179.75,179.9,5056.0
2021-11-30 13:30:00,179.85,180.12,179.79,180.06,5480.0,179.85,180.12,179.79,180.06,5480.0
2021-11-30 13:35:00,180.04,180.59,180.02,180.56,5243.0,180.04,180.59,180.02,180.56,5243.0
2021-11-30 13:40:00,180.53,180.53,180.02,180.19,6530.0,180.53,180.53,180.02,180.19,6530.0
2021-11-30 13:45:00,180.14,180.23,179.94,180.12,6329.0,180.14,180.23,179.94,180.12,6329.0
2021-11-30 13:50:00,180.15,180.53,180.09,180.46,12852.0,180.15,180.53,180.09,180.46,12852.0
2021-11-30 13:55:00,180.46,180.69,180.45,180.66,8005.0,180.46,180.69,180.45,180.66,8005.0
2021-11-30 14:00:00,180.69,180.72,180.44,180.53,5149.0,180.69,180.72,180.44,180.53,5149.0
2021-11-30 14:05:00,180.59,180.64,180.32,180.5,5489.0,180.59,180.64,180.32,180.5,5489.0
2021-11-30 14:10:00,180.45,180.46,180.03,180.12,9311.0,180.45,180.46,180.03,180.12,9311.0
2021-11-30 14:15:00,180.19,180.29,179.94,180.12,6925.0,180.19,180.29,179.94,180.12,6925.0
2021-11-30 14:20:00,180.13,180.19,179.81,179.86,4443.0,180.13,180.19,179.81,179.86,4443.0
2021-11-30 14:25:00,179.9,180.13,179.87,180.09,6691.0,179.9,180.13,179.87,180.09,6691.0
2021-11-30 14:30:00,180.11,180.21,179.92,180.09,7220.0,180.11,180.21,179.92,180.09,7220.0
2021-11-30 14:35:00,180.14,180.19,179.92,179.92,4060.0,180.14,180.19,179.92,179.92,4060.0
2021-11-30 14:40:00,179.91,180.05,179.29,179.39,9487.0,179.91,180.05,179.29,179.39,9487.0
2021-11-30 14:45:00,179.47,179.52,179.0,179.0,7376.0,179.47,179.52,179.0,179.0,7376.0
2021-11-30 14:50:00,179.03,179.12,178.79,178.86,6788.0,179.03,179.12,178.79,178.86,6788.0
2021-11-30 14:55:00,178.8,178.92,178.77,178.82,2899.0,178.8,178.92,178.77,178.82,2899.0
2021-11-30 15:00:00,178.9,179.1,178.79,178.9,8273.0,178.9,179.1,178.79,178.9,8273.0
2021-11-30 15:05:00,178.88,178.97,178.62,178.62,3815.0,178.88,178.97,178.62,178.62,3815.0
2021-11-30 15:10:00,178.61,178.85,178.61,178.75,3857.0,178.61,178.85,178.61,178.75,3857.0
2021-11-30 15:15:00,178.77,178.94,178.75,178.83,4472.0,178.77,178.94,178.75,178.83,4472.0
2021-11-30 15:20:00,178.8,178.8,178.46,178.49,10883.0,178.8,178.8,178.46,178.49,10883.0
2021-11-30 15:25:00,178.5,178.75,178.38,178.4,8562.0,178.5,178.75,178.38,178.4,8562.0
2021-11-30 15:30:00,178.4,178.5,178.06,178.14,11557.0,178.4,178.5,178.06,178.14,11557.0
2021-11-30 15:35:00,178.1,178.1,177.57,177.64,26149.0,178.1,178.1,177.57,177.64,26149.0
2021-11-30 15:40:00,177.61,178.2,177.55,178.15,18196.0,177.61,178.2,177.55,178.15,18196.0
2021-11-30 15:45:00,178.15,178.52,178.05,178.05,7805.0,178.15,178.52,178.05,178.05,7805.0
2021-11-30 15:50:00,178.07,178.07,176.48,177.28,47321.0,178.07,178.07,176.48,177.28,47321.0
2021-11-30 15:55:00,177.37,177.91,177.26,177.33,99506.0,177.37,177.91,177.26,177.33,99506.0
2021-12-01 09:30:00,180.28,180.97,178.92,179.87,36057.0,180.28,180.97,178.92,179.87,36057.0
2021-12-01 09:35:00,179.57,179.57,178.89,179.48,4989.0,179.57,179.57,178.89,179.48,4989.0
2021-12-01 09:40:00,179.22,180.23,179.21,180.09,21716.0,179.22,180.23,179.21,180.09,21716.0
2021-12-01 09:45:00,180.12,180.7,179.48,179.48,17030.0,180.12,180.7,179.48,179.48,17030.0
2021-12-01 09:50:00,179.47,180.11,179.12,180.11,15611.0,179.47,180.11,179.12,180.11,15611.0
2021-12-01 09:55:00,180.14,181.1,180.14,180.54,20162.0,180.14,181.1,180.14,180.54,20162.0
2021-12-01 10:00:00,180.91,181.62,180.57,181.06,10505.0,180.91,181.62,180.57,181.06,10505.0
2021-12-01 10:05:00,181.01,181.33,180.77,181.33,4834.0,181.01,181.33,180.77,181.33,4834.0
2021-12-01 10:10:00,181.49,181.51,180.57,180.58,3087.0,181.49,181.51,180.57,180.58,3087.0
2021-12-01 10:15:00,180.53,181.0,180.53,180.75,3511.0,180.53,181.0,180.53,180.75,3511.0
2021-12-01 10:20:00,180.53,180.54,179.88,180.32,3932.0,180.53,180.54,179.88,180.32,3932.0
2021-12-01 10:25:00,180.7,180.76,179.99,179.99,4307.0,180.7,180.76,179.99,179.99,4307.0
2021-12-01 10:30:00,180.03,180.15,179.66,179.8,15193.0,180.03,180.15,179.66,179.8,15193.0
2021-12-01 10:35:00,179.78,180.02,179.45,179.45,7774.0,179.78,180.02,179.45,179.45,7774.0
2021-12-01 10:40:00,179.32,179.62,179.0,179.56,9822.0,179.32,179.62,179.0,179.56,9822.0
2021-12-01 10:45:00,179.66,180.56,179.5,180.56,32760.0,179.66,180.56,179.5,180.56,32760.0
2021-12-01 10:50:00,180.63,181.09,180.58,180.65,13358.0,180.63,181.09,180.58,180.65,13358.0
2021-12-01 10:55:00,180.66,180.75,180.29,180.59,15887.0,180.66,180.75,180.29,180.59,15887.0
2021-12-01 11:00:00,180.52,180.57,179.98,180.06,8769.0,180.52,180.57,179.98,180.06,8769.0
2021-12-01 11:05:00,180.08,180.2,179.72,180.18,6850.0,180.08,180.2,179.72,180.18,6850.0
2021-12-01 11:10:00,180.08,180.73,180.08,180.72,3761.0,180.08,180.73,180.08,180.72,3761.0
2021-12-01 11:15:00,180.7,180.82,180.63,180.81,5604.0,180.7,180.82,180.63,180.81,5604.0
2021-12-01 11:20:00,180.7,180.7,180.25,180.48,11227.0,180.7,180.7,180.25,180.48,11227.0
2021-12-01 11:25:00,180.53,180.86,180.53,180.69,7090.0,180.53,180.86,180.53,180.69,7090.0
2021-12-01 11:30:00,180.8,181.19,180.7,180.83,17272.0,180.8,181.19,180.7,180.83,17272.0
2021-12-01 11:35:00,180.91,181.18,180.62,180.74,8570.0,180.91,181.18,180.62,180.74,8570.0
2021-12-01 11:40:00,180.82,181.17,180.82,180.97,5075.0,180.82,181.17,180.82,180.97,5075.0
2021-12-01 11:45:00,180.94,181.3,180.64,181.25,8882.0,180.94,181.3,180.64,181.25,8882.0
2021-12-01 11:50:00,181.18,181.18,180.94,181.01,8819.0,181.18,181.18,180.94,181.01,8819.0
2021-12-01 11:55:00,181.01,181.01,180.16,180.33,6944.0,181.01,181.01,180.16,180.33,6944.0
2021-12-01 12:00:00,180.41,181.23,180.41,181.09,2650.0,180.41,181.23,180.41,181.09,2650.0
2021-12-01 12:05:00,181.04,181.6,181.04,181.17,9701.0,181.04,181.6,181.04,181.17,9701.0
2021-12-01 12:10:00,181.3,181.63,181.16,181.16,7726.0,181.3,181.63,181.16,181.16,7726.0
2021-12-01 12:15:00,181.14,181.71,181.14,181.67,3355.0,181.14,181.71,181.14,181.67,3355.0
2021-12-01 12:20:00,181.72,181.8,181.25,181.7,2600.0,181.72,181.8,181.25,181.7,2600.0
2021-12-01 12:25:00,181.64,181.64,181.04,181.09,2784.0,181.64,181.64,181.04,181.09,2784.0
2021-12-01 12:30:00,181.02,181.36,180.99,181.23,2603.0,181.02,181.36,180.99,181.23,2603.0
2021-12-01 12:35:00,181.22,181.3,181.11,181.24,4530.0,181.22,181.3,181.11,181.24,4530.0
2021-12-01 12:40:00,181.33,181.47,181.24,181.38,2502.0,181.33,181.47,181.24,181.38,2502.0
2021-12-01 12:45:00,181.32,181.41,181.17,181.17,2698.0,181.32,181.41,181.17,181.17,2698.0
2021-12-01 12:50:00,181.03,181.29,180.67,180.74,4600.0,181.03,181.29,180.67,180.74,4600.0
2021-12-01 12:55:00,180.62,180.62,179.68,179.69,4655.0,180.62,180.62,179.68,179.69,4655.0
2021-12-01 13:00:00,179.97,180.35,179.81,179.81,3022.0,179.97,180.35,179.81,179.81,3022.0
2021-12-01 13:05:00,179.84,180.0,179.35,179.85,5107.0,179.84,180.0,179.35,179.85,5107.0
2021-12-01 13:10:00,179.73,179.73,179.13,179.32,3003.0,179.73,179.73,179.13,179.32,3003.0
2021-12-01 13:15:00,179.5,180.0,179.19,179.19,7450.0,179.5,180.0,179.19,179.19,7450.0
2021-12-01 13:20:00,179.25,179.7,179.25,179.7,1850.0,179.25,179.7,179.25,179.7,1850.0
2021-12-01 13:25:00,179.65,180.0,179.62,179.91,2581.0,179.65,180.0,179.62,179.91,2581.0
2021-12-01 13:30:00,179.84,179.86,179.6,179.77,2655.0,179.84,179.86,179.6,179.77,2655.0
2021-12-01 13:35:00,179.9,180.1,179.63,179.75,10486.0,179.9,180.1,179.63,179.75,10486.0
2021-12-01 13:40:00,179.92,180.2,179.25,179.34,5661.0,179.92,180.2,179.25,179.34,5661.0
2021-12-01 13:45:00,179.48,179.48,178.73,178.73,6663.0,179.48,179.48,178.73,178.73,6663.0
2021-12-01 13:50:00,178.81,180.08,178.81,180.08,6328.0,178.81,180.08,178.81,180.08,6328.0
2021-12-01 13:55:00,180.05,180.35,179.75,180.01,8148.0,180.05,180.35,179.75,180.01,8148.0
2021-12-01 14:00:00,179.86,180.03,179.49,179.55,9188.0,179.86,180.03,179.49,179.55,9188.0
2021-12-01 14:05:00,179.59,179.71,179.21,179.41,3382.0,179.59,179.71,179.21,179.41,3382.0
2021-12-01 14:10:00,179.32,179.36,178.66,178.97,3947.0,179.32,179.36,178.66,178.97,3947.0
2021-12-01 14:15:00,179.01,179.16,178.19,178.19,6060.0,179.01,179.16,178.19,178.19,6060.0
2021-12-01 14:20:00,178.34,178.52,178.12,178.5,11021.0,178.34,178.52,178.12,178.5,11021.0
2021-12-01 14:25:00,178.54,179.5,178.54,179.41,5596.0,178.54,179.5,178.54,179.41,5596.0
2021-12-01 14:30:00,179.14,179.43,178.98,179.09,4259.0,179.14,179.43,178.98,179.09,4259.0
2021-12-01 14:35:00,179.05,179.2,178.79,179.18,2989.0,179.05,179.2,178.79,179.18,2989.0
2021-12-01 14:40:00,178.99,179.09,178.25,178.25,5056.0,178.99,179.09,178.25,178.25,5056.0
2021-12-01 14:45:00,178.28,178.86,178.26,178.67,3802.0,178.28,178.86,178.26,178.67,3802.0
2021-12-01 14:50:00,178.72,178.86,178.22,178.3,4277.0,178.72,178.86,178.22,178.3,4277.0
2021-12-01 14:55:00,178.34,178.71,178.26,178.26,3511.0,178.34,178.71,178.26,178.26,3511.0
2021-12-01 15:00:00,178.42,178.46,177.49,177.49,4527.0,178.42,178.46,177.49,177.49,4527.0
2021-12-01 15:05:00,177.55,177.63,177.28,177.28,2304.0,177.55,177.63,177.28,177.28,2304.0
2021-12-01 15:10:00,177.3,177.64,177.19,177.52,5504.0,177.3,177.64,177.19,177.52,5504.0
2021-12-01 15:15:00,177.44,177.44,176.63,176.75,7022.0,177.44,177.44,176.63,176.75,7022.0
2021-12-01 15:20:00,176.68,176.86,176.44,176.44,3978.0,176.68,176.86,176.44,176.44,3978.0
2021-12-01 15:25:00,176.47,176.94,176.0,176.57,8146.0,176.47,176.94,176.0,176.57,8146.0
2021-12-01 15:30:00,176.48,176.62,176.16,176.55,11496.0,176.48,176.62,176.16,176.55,11496.0
2021-12-01 15:35:00,176.56,176.78,176.2,176.63,5527.0,176.56,176.78,176.2,176.63,5527.0
2021-12-01 15:40:00,176.7,177.27,176.58,177.09,6500.0,176.7,177.27,176.58,177.09,6500.0
2021-12-01 15:45:00,177.22,177.35,176.52,176.63,8431.0,177.22,177.35,176.52,176.63,8431.0
2021-12-01 15:50:00,176.48,176.5,176.0,176.16,21908.0,176.48,176.5,176.0,176.16,21908.0
2021-12-01 15:55:00,176.14,176.18,175.02,175.19,63503.0,176.14,176.18,175.02,175.19,63503.0
2021-12-02 09:30:00,178.01,181.16,177.55,180.71,49422.0,178.01,181.16,177.55,180.71,49422.0
2021-12-02 09:35:00,180.16,182.34,180.1,182.33,17977.0,180.16,182.34,180.1,182.33,17977.0
2021-12-02 09:40:00,182.68,182.92,181.95,182.65,12647.0,182.68,182.92,181.95,182.65,12647.0
2021-12-02 09:45:00,182.67,182.71,181.85,182.17,5903.0,182.67,182.71,181.85,182.17,5903.0
2021-12-02 09:50:00,182.03,183.89,181.8,183.57,22716.0,182.03,183.89,181.8,183.57,22716.0
2021-12-02 09:55:00,183.75,183.99,183.1,183.23,8676.0,183.75,183.99,183.1,183.23,8676.0
2021-12-02 10:00:00,183.22,184.21,182.69,184.11,18328.0,183.22,184.21,182.69,184.11,18328.0
2021-12-02 10:05:00,183.95,184.15,182.23,182.33,7640.0,183.95,184.15,182.23,182.33,7640.0
2021-12-02 10:10:00,182.43,182.43,181.32,181.53,8802.0,182.43,182.43,181.32,181.53,8802.0
2021-12-02 10:15:00,181.53,181.54,180.43,180.54,7642.0,181.53,181.54,180.43,180.54,7642.0
2021-12-02 10:20:00,180.56,181.45,180.5,181.45,8255.0,180.56,181.45,180.5,181.45,8255.0
2021-12-02 10:25:00,181.29,182.25,180.91,181.42,12056.0,181.29,182.25,180.91,181.42,12056.0
2021-12-02 10:30:00,181.5,181.54,180.69,180.8,12165.0,181.5,181.54,180.69,180.8,12165.0
2021-12-02 10:35:00,180.59,180.73,179.83,180.08,6691.0,180.59,180.73,179.83,180.08,6691.0
2021-12-02 10:40:00,180.48,181.17,179.67,179.89,15277.0,180.48,181.17,179.67,179.89,15277.0
2021-12-02 10:45:00,179.75,181.3,179.7,180.96,24720.0,179.75,181.3,179.7,180.96,24720.0
2021-12-02 10:50:00,180.99,181.1,179.85,179.85,10128.0,180.99,181.1,179.85,179.85,10128.0
2021-12-02 10:55:00,179.96,182.31,179.96,182.09,13212.0,179.96,182.31,179.96,182.09,13212.0
2021-12-02 11:00:00,182.21,182.33,181.51,181.75,4653.0,182.21,182.33,181.51,181.75,4653.0
2021-12-02 11:05:00,181.73,183.43,181.63,183.27,14442.0,181.73,183.43,181.63,183.27,14442.0
2021-12-02 11:10:00,183.27,183.69,182.84,183.2,14972.0,183.27,183.69,182.84,183.2,14972.0
2021-12-02 11:15:00,183.47,183.7,183.18,183.43,7928.0,183.47,183.7,183.18,183.43,7928.0
2021-12-02 11:20:00,183.43,183.89,183.18,183.18,8810.0,183.43,183.89,183.18,183.18,8810.0
2021-12-02 11:25:00,183.35,183.6,182.89,182.89,3200.0,183.35,183.6,182.89,182.89,3200.0
2021-12-02 11:30:00,183.1,183.14,181.91,182.09,9657.0,183.1,183.14,181.91,182.09,9657.0
2021-12-02 11:35:00,182.1,182.51,182.03,182.24,4359.0,182.1,182.51,182.03,182.24,4359.0
2021-12-02 11:40:00,182.32,182.5,181.57,181.79,2100.0,182.32,182.5,181.57,181.79,2100.0
2021-12-02 11:45:00,181.97,182.22,181.67,182.22,1845.0,181.97,182.22,181.67,182.22,1845.0
2021-12-02 11:50:00,182.24,182.52,182.04,182.39,9307.0,182.24,182.52,182.04,182.39,9307.0
2021-12-02 11:55:00,182.27,183.17,182.0,183.17,4659.0,182.27,183.17,182.0,183.17,4659.0
2021-12-02 12:00:00,182.98,183.43,182.65,183.43,4567.0,182.98,183.43,182.65,183.43,4567.0
2021-12-02 12:05:00,183.13,183.68,183.12,183.68,5544.0,183.13,183.68,183.12,183.68,5544.0
2021-12-02 12:10:00,183.75,183.75,183.46,183.64,5930.0,183.75,183.75,183.46,183.64,5930.0
2021-12-02 12:15:00,183.64,183.85,183.58,183.63,3098.0,183.64,183.85,183.58,183.63,3098.0
2021-12-02 12:20:00,183.77,184.28,183.77,184.21,6633.0,183.77,184.28,183.77,184.21,6633.0
2021-12-02 12:25:00,184.17,184.49,184.04,184.42,7238.0,184.17,184.49,184.04,184.42,7238.0
2021-12-02 12:30:00,184.32,184.42,183.95,183.98,14504.0,184.32,184.42,183.95,183.98,14504.0
2021-12-02 12:35:00,183.98,184.6,183.45,184.47,43509.0,183.98,184.6,183.45,184.47,43509.0
2021-12-02 12:40:00,184.57,184.73,184.21,184.21,28263.0,184.57,184.73,184.21,184.21,28263.0
2021-12-02 12:45:00,184.32,184.43,184.07,184.23,3100.0,184.32,184.43,184.07,184.23,3100.0
2021-12-02 12:50:00,184.21,184.21,183.88,184.0,8790.0,184.21,184.21,183.88,184.0,8790.0
2021-12-02 12:55:00,184.03,184.06,183.64,183.65,17449.0,184.03,184.06,183.64,183.65,17449.0
2021-12-02 13:00:00,183.63,183.84,183.15,183.84,2876.0,183.63,183.84,183.15,183.84,2876.0
2021-12-02 13:05:00,183.91,183.96,183.6,183.8,3007.0,183.91,183.96,183.6,183.8,3007.0
2021-12-02 13:10:00,183.72,184.0,183.5,184.0,2600.0,183.72,184.0,183.5,184.0,2600.0
2021-12-02 13:15:00,184.05,184.24,183.98,184.03,3103.0,184.05,184.24,183.98,184.03,3103.0
2021-12-02 13:20:00,184.02,184.06,183.7,184.06,3260.0,184.02,184.06,183.7,184.06,3260.0
2021-12-02 13:25:00,183.95,184.23,183.8,184.02,5148.0,183.95,184.23,183.8,184.02,5148.0
2021-12-02 13:30:00,184.11,184.74,183.93,184.58,4280.0,184.11,184.74,183.93,184.58,4280.0
2021-12-02 13:35:00,184.56,185.15,184.33,185.08,9853.0,184.56,185.15,184.33,185.08,9853.0
2021-12-02 13:40:00,185.06,185.13,184.73,184.78,5559.0,185.06,185.13,184.73,184.78,5559.0
2021-12-02 13:45:00,184.68,184.71,184.26,184.71,11903.0,184.68,184.71,184.26,184.71,11903.0
2021-12-02 13:50:00,184.6,185.39,184.45,185.39,7350.0,184.6,185.39,184.45,185.39,7350.0
2021-12-02 13:55:00,185.48,185.55,185.2,185.26,4683.0,185.48,185.55,185.2,185.26,4683.0
2021-12-02 14:00:00,185.22,185.25,184.78,184.79,12298.0,185.22,185.25,184.78,184.79,12298.0
2021-12-02 14:05:00,184.78,184.94,184.51,184.83,3745.0,184.78,184.94,184.51,184.83,3745.0
2021-12-02 14:10:00,184.74,184.83,184.43,184.62,5000.0,184.74,184.83,184.43,184.62,5000.0
2021-12-02 14:15:00,184.57,185.09,184.41,184.89,7322.0,184.57,185.09,184.41,184.89,7322.0
2021-12-02 14:20:00,184.95,184.99,184.71,184.88,4317.0,184.95,184.99,184.71,184.88,4317.0
2021-12-02 14:25:00,184.89,184.97,184.78,184.88,2850.0,184.89,184.97,184.78,184.88,2850.0
2021-12-02 14:30:00,185.01,185.08,184.85,184.91,4212.0,185.01,185.08,184.85,184.91,4212.0
2021-12-02 14:35:00,185.0,185.0,184.57,184.77,2661.0,185.0,185.0,184.57,184.77,2661.0
2021-12-02 14:40:00,184.75,184.88,184.62,184.83,7147.0,184.75,184.88,184.62,184.83,7147.0
2021-12-02 14:45:00,184.83,184.99,184.62,184.71,8644.0,184.83,184.99,184.62,184.71,8644.0
2021-12-02 14:50:00,184.72,184.88,184.35,184.52,4326.0,184.72,184.88,184.35,184.52,4326.0
2021-12-02 14:55:00,184.4,184.78,184.4,184.56,6449.0,184.4,184.78,184.4,184.56,6449.0
2021-12-02 15:00:00,184.62,184.86,184.62,184.79,5604.0,184.62,184.86,184.62,184.79,5604.0
2021-12-02 15:05:00,184.81,185.12,184.67,184.78,4279.0,184.81,185.12,184.67,184.78,4279.0
2021-12-02 15:10:00,184.83,184.83,184.26,184.55,5900.0,184.83,184.83,184.26,184.55,5900.0
2021-12-02 15:15:00,184.62,184.96,184.56,184.8,9042.0,184.62,184.96,184.56,184.8,9042.0
2021-12-02 15:20:00,184.79,184.95,184.63,184.65,6144.0,184.79,184.95,184.63,184.65,6144.0
2021-12-02 15:25:00,184.65,184.96,184.58,184.75,7384.0,184.65,184.96,184.58,184.75,7384.0
2021-12-02 15:30:00,184.8,185.42,184.8,185.26,7663.0,184.8,185.42,184.8,185.26,7663.0
2021-12-02 15:35:00,185.27,185.76,185.19,185.59,9246.0,185.27,185.76,185.19,185.59,9246.0
2021-12-02 15:40:00,185.55,185.76,185.52,185.57,12086.0,185.55,185.76,185.52,185.57,12086.0
2021-12-02 15:45:00,185.56,185.6,185.19,185.45,17351.0,185.56,185.6,185.19,185.45,17351.0
2021-12-02 15:50:00,185.39,185.43,184.57,184.65,41203.0,185.39,185.43,184.57,184.65,41203.0
2021-12-02 15:55:00,184.65,184.88,184.36,184.68,77256.0,184.65,184.88,184.36,184.68,77256.0
2021-12-03 09:30:00,184.89,185.28,183.74,183.74,33267.0,184.89,185.28,183.74,183.74,33267.0
2021-12-03 09:35:00,183.98,184.37,183.34,183.99,7921.0,183.98,184.37,183.34,183.99,7921.0
2021-12-03 09:40:00,184.23,184.67,183.16,183.82,10848.0,184.23,184.67,183.16,183.82,10848.0
2021-12-03 09:45:00,183.83,183.84,182.99,183.01,5232.0,183.83,183.84,182.99,183.01,5232.0
2021-12-03 09:50:00,183.05,183.52,181.83,181.83,8113.0,183.05,183.52,181.83,181.83,8113.0
2021-12-03 09:55:00,182.25,182.61,182.09,182.15,3988.0,182.25,182.61,182.09,182.15,3988.0
2021-12-03 10:00:00,182.22,182.69,181.02,181.31,12398.0,182.22,182.69,181.02,181.31,12398.0
2021-12-03 10:05:00,181.42,181.8,180.75,180.91,10056.0,181.42,181.8,180.75,180.91,10056.0
2021-12-03 10:10:00,180.67,181.18,180.25,180.25,10301.0,180.67,181.18,180.25,180.25,10301.0
2021-12-03 10:15:00,180.31,180.55,179.56,179.72,26132.0,180.31,180.55,179.56,179.72,26132.0
2021-12-03 10:20:00,179.61,179.68,178.86,179.05,10521.0,179.61,179.68,178.86,179.05,10521.0
2021-12-03 10:25:00,178.88,179.49,178.26,179.38,3900.0,178.88,179.49,178.26,179.38,3900.0
2021-12-03 10:30:00,179.42,179.47,178.45,178.58,10480.0,179.42,179.47,178.45,178.58,10480.0
2021-12-03 10:35:00,178.36,178.92,178.16,178.5,5681.0,178.36,178.92,178.16,178.5,5681.0
2021-12-03 10:40:00,178.61,178.74,177.51,177.75,10868.0,178.61,178.74,177.51,177.75,10868.0
2021-12-03 10:45:00,177.72,177.94,176.89,177.07,19248.0,177.72,177.94,176.89,177.07,19248.0
2021-12-03 10:50:00,177.08,178.14,177.02,177.41,7170.0,177.08,178.14,177.02,177.41,7170.0
2021-12-03 10:55:00,177.42,177.72,176.82,177.48,5001.0,177.42,177.72,176.82,177.48,5001.0
2021-12-03 11:00:00,177.28,177.67,176.84,176.84,10595.0,177.28,177.67,176.84,176.84,10595.0
2021-12-03 11:05:00,176.6,177.02,175.98,176.83,18036.0,176.6,177.02,175.98,176.83,18036.0
2021-12-03 11:10:00,177.0,177.48,176.41,177.34,3980.0,177.0,177.48,176.41,177.34,3980.0
2021-12-03 11:15:00,177.31,177.51,176.61,177.08,6746.0,177.31,177.51,176.61,177.08,6746.0
2021-12-03 11:20:00,176.99,178.27,176.86,177.67,3112.0,176.99,178.27,176.86,177.67,3112.0
2021-12-03 11:25:00,177.88,178.32,177.82,177.82,4428.0,177.88,178.32,177.82,177.82,4428.0
2021-12-03 11:30:00,177.83,178.28,177.75,178.28,2842.0,177.83,178.28,177.75,178.28,2842.0
2021-12-03 11:35:00,178.28,178.31,177.58,177.63,2572.0,178.28,178.31,177.58,177.63,2572.0
2021-12-03 11:40:00,177.56,177.84,176.93,177.01,3549.0,177.56,177.84,176.93,177.01,3549.0
2021-12-03 11:45:00,177.04,177.57,177.01,177.41,4399.0,177.04,177.57,177.01,177.41,4399.0
2021-12-03 11:50:00,177.12,177.73,176.9,177.51,5210.0,177.12,177.73,176.9,177.51,5210.0
2021-12-03 11:55:00,177.53,177.55,176.96,177.09,5907.0,177.53,177.55,176.96,177.09,5907.0
2021-12-03 12:00:00,177.11,177.19,176.73,177.14,3041.0,177.11,177.19,176.73,177.14,3041.0
2021-12-03 12:05:00,177.23,177.65,177.21,177.65,3071.0,177.23,177.65,177.21,177.65,3071.0
2021-12-03 12:10:00,177.88,177.99,177.52,177.69,5130.0,177.88,177.99,177.52,177.69,5130.0
2021-12-03 12:15:00,177.73,178.24,177.73,178.24,2322.0,177.73,178.24,177.73,178.24,2322.0
2021-12-03 12:20:00,178.04,178.38,178.04,178.22,2116.0,178.04,178.38,178.04,178.22,2116.0
2021-12-03 12:25:00,178.23,178.49,178.07,178.16,4800.0,178.23,178.49,178.07,178.16,4800.0
2021-12-03 12:30:00,178.36,178.36,177.7,178.14,3905.0,178.36,178.36,177.7,178.14,3905.0
2021-12-03 12:35:00,178.07,179.29,178.07,179.01,4439.0,178.07,179.29,178.07,179.01,4439.0
2021-12-03 12:40:00,178.96,179.2,178.84,178.84,2009.0,178.96,179.2,178.84,178.84,2009.0
2021-12-03 12:45:00,178.85,179.04,178.65,179.04,4716.0,178.85,179.04,178.65,179.04,4716.0
2021-12-03 12:50:00,178.99,179.28,178.32,178.32,4600.0,178.99,179.28,178.32,178.32,4600.0
2021-12-03 12:55:00,178.53,178.71,178.09,178.7,4657.0,178.53,178.71,178.09,178.7,4657.0
2021-12-03 13:00:00,178.65,178.79,178.43,178.43,2510.0,178.65,178.79,178.43,178.43,2510.0
2021-12-03 13:05:00,178.67,179.0,178.67,178.88,1802.0,178.67,179.0,178.67,178.88,1802.0
2021-12-03 13:10:00,179.01,179.29,178.63,178.81,3907.0,179.01,179.29,178.63,178.81,3907.0
2021-12-03 13:15:00,178.84,179.23,178.77,179.02,3000.0,178.84,179.23,178.77,179.02,3000.0
2021-12-03 13:20:00,178.94,179.15,178.89,179.04,2854.0,178.94,179.15,178.89,179.04,2854.0
2021-12-03 13:25:00,178.98,178.98,177.92,177.92,4100.0,178.98,178.98,177.92,177.92,4100.0
2021-12-03 13:30:00,177.68,177.68,177.12,177.14,8319.0,177.68,177.68,177.12,177.14,8319.0
2021-12-03 13:35:00,177.21,177.21,176.86,176.92,2519.0,177.21,177.21,176.86,176.92,2519.0
2021-12-03 13:40:00,177.07,177.31,176.61,176.69,3500.0,177.07,177.31,176.61,176.69,3500.0
2021-12-03 13:45:00,176.53,176.78,176.41,176.75,3415.0,176.53,176.78,176.41,176.75,3415.0
2021-12-03 13:50:00,176.67,177.17,176.67,176.86,3980.0,176.67,177.17,176.67,176.86,3980.0
2021-12-03 13:55:00,176.79,176.8,176.28,176.28,11152.0,176.79,176.8,176.28,176.28,11152.0
2021-12-03 14:00:00,176.33,176.85,176.22,176.85,6848.0,176.33,176.85,176.22,176.85,6848.0
2021-12-03 14:05:00,176.77,176.81,176.27,176.27,4418.0,176.77,176.81,176.27,176.27,4418.0
2021-12-03 14:10:00,176.39,176.94,176.25,176.76,2095.0,176.39,176.94,176.25,176.76,2095.0
2021-12-03 14:15:00,176.74,176.74,175.7,175.88,15372.0,176.74,176.74,175.7,175.88,15372.0
2021-12-03 14:20:00,175.89,176.89,175.53,176.89,9043.0,175.89,176.89,175.53,176.89,9043.0
2021-12-03 14:25:00,176.77,176.95,176.45,176.91,4692.0,176.77,176.95,176.45,176.91,4692.0
2021-12-03 14:30:00,176.88,176.88,176.14,176.14,5175.0,176.88,176.88,176.14,176.14,5175.0
2021-12-03 14:35:00,176.14,176.3,175.76,175.84,7338.0,176.14,176.3,175.76,175.84,7338.0
2021-12-03 14:40:00,175.96,176.46,175.96,176.4,4099.0,175.96,176.46,175.96,176.4,4099.0
2021-12-03 14:45:00,176.49,176.78,176.39,176.39,3889.0,176.49,176.78,176.39,176.39,3889.0
2021-12-03 14:50:00,176.26,176.64,176.15,176.15,5486.0,176.26,176.64,176.15,176.15,5486.0
2021-12-03 14:55:00,176.14,176.59,176.14,176.29,4732.0,176.14,176.59,176.14,176.29,4732.0
2021-12-03 15:00:00,176.24,176.37,175.64,176.37,5979.0,176.24,176.37,175.64,176.37,5979.0
2021-12-03 15:05:00,176.22,176.49,175.86,175.86,5600.0,176.22,176.49,175.86,175.86,5600.0
2021-12-03 15:10:00,175.89,176.17,175.81,176.08,4696.0,175.89,176.17,175.81,176.08,4696.0
2021-12-03 15:15:00,176.05,176.4,176.04,176.08,7729.0,176.05,176.4,176.04,176.08,7729.0
2021-12-03 15:20:00,176.15,176.98,176.15,176.78,4690.0,176.15,176.98,176.15,176.78,4690.0
2021-12-03 15:25:00,176.8,177.03,176.58,176.66,6919.0,176.8,177.03,176.58,176.66,6919.0
2021-12-03 15:30:00,176.67,177.02,176.64,176.9,7878.0,176.67,177.02,176.64,176.9,7878.0
2021-12-03 15:35:00,176.85,176.92,176.0,176.28,10497.0,176.85,176.92,176.0,176.28,10497.0
2021-12-03 15:40:00,176.26,176.26,175.62,175.75,12957.0,176.26,176.26,175.62,175.75,12957.0
2021-12-03 15:45:00,175.76,175.81,175.34,175.76,17295.0,175.76,175.81,175.34,175.76,17295.0
2021-12-03 15:50:00,175.81,176.77,175.58,176.7,57932.0,175.81,176.77,175.58,176.7,57932.0
2021-12-03 15:55:00,176.99,178.16,176.81,177.94,133803.0,176.99,178.16,176.81,177.94,133803.0
2021-12-06 09:30:00,178.0,178.92,175.56,176.1,32104.0,178.0,178.92,175.56,176.1,32104.0
2021-12-06 09:35:00,175.93,176.11,175.23,175.77,15052.0,175.93,176.11,175.23,175.77,15052.0
2021-12-06 09:40:00,175.75,175.9,174.39,175.72,20883.0,175.75,175.9,174.39,175.72,20883.0
2021-12-06 09:45:00,175.49,176.47,175.32,175.41,19400.0,175.49,176.47,175.32,175.41,19400.0
2021-12-06 09:50:00,175.64,176.41,175.41,175.77,4306.0,175.64,176.41,175.41,175.77,4306.0
2021-12-06 09:55:00,175.42,175.71,174.9,174.93,4038.0,175.42,175.71,174.9,174.93,4038.0
2021-12-06 10:00:00,174.82,174.82,173.25,173.75,6131.0,174.82,174.82,173.25,173.75,6131.0
2021-12-06 10:05:00,173.65,173.95,172.89,173.95,8974.0,173.65,173.95,172.89,173.95,8974.0
2021-12-06 10:10:00,173.96,176.05,173.94,176.05,3575.0,173.96,176.05,173.94,176.05,3575.0
2021-12-06 10:15:00,176.57,176.95,176.35,176.59,9266.0,176.57,176.95,176.35,176.59,9266.0
2021-12-06 10:20:00,176.58,176.92,176.37,176.55,5152.0,176.58,176.92,176.37,176.55,5152.0
2021-12-06 10:25:00,176.33,177.26,176.32,176.83,6462.0,176.33,177.26,176.32,176.83,6462.0
2021-12-06 10:30:00,176.97,177.03,176.5,176.52,3470.0,176.97,177.03,176.5,176.52,3470.0
2021-12-06 10:35:00,176.44,177.01,176.11,176.69,7996.0,176.44,177.01,176.11,176.69,7996.0
2021-12-06 10:40:00,176.73,176.87,175.62,175.62,6676.0,176.73,176.87,175.62,175.62,6676.0
2021-12-06 10:45:00,175.72,175.79,174.9,175.27,8640.0,175.72,175.79,174.9,175.27,8640.0
2021-12-06 10:50:00,175.25,175.39,174.65,175.15,8069.0,175.25,175.39,174.65,175.15,8069.0
2021-12-06 10:55:00,175.2,175.64,175.16,175.43,6158.0,175.2,175.64,175.16,175.43,6158.0
2021-12-06 11:00:00,175.49,176.27,175.49,176.23,6161.0,175.49,176.27,175.49,176.23,6161.0
2021-12-06 11:05:00,176.14,176.42,176.09,176.13,16026.0,176.14,176.42,176.09,176.13,16026.0
2021-12-06 11:10:00,176.2,176.26,174.69,174.69,3711.0,176.2,176.26,174.69,174.69,3711.0
2021-12-06 11:15:00,174.61,175.39,174.57,175.07,8732.0,174.61,175.39,174.57,175.07,8732.0
2021-12-06 11:20:00,175.01,175.18,174.77,175.18,4120.0,175.01,175.18,174.77,175.18,4120.0
2021-12-06 11:25:00,175.32,175.81,175.32,175.61,2200.0,175.32,175.81,175.32,175.61,2200.0
2021-12-06 11:30:00,175.59,175.88,175.13,175.88,4834.0,175.59,175.88,175.13,175.88,4834.0
2021-12-06 11:35:00,175.68,175.88,175.12,175.43,5960.0,175.68,175.88,175.12,175.43,5960.0
2021-12-06 11:40:00,175.71,175.96,175.33,175.86,6200.0,175.71,175.96,175.33,175.86,6200.0
2021-12-06 11:45:00,175.72,175.79,174.78,174.78,3202.0,175.72,175.79,174.78,174.78,3202.0
2021-12-06 11:50:00,174.89,175.09,174.78,175.08,1900.0,174.89,175.09,174.78,175.08,1900.0
2021-12-06 11:55:00,175.0,175.07,174.69,175.07,2500.0,175.0,175.07,174.69,175.07,2500.0
2021-12-06 12:00:00,175.24,175.52,175.24,175.43,1604.0,175.24,175.52,175.24,175.43,1604.0
2021-12-06 12:05:00,175.52,175.54,175.01,175.54,3309.0,175.52,175.54,175.01,175.54,3309.0
2021-12-06 12:10:00,175.53,175.92,175.31,175.73,3753.0,175.53,175.92,175.31,175.73,3753.0
2021-12-06 12:15:00,175.67,176.16,175.67,176.07,2711.0,175.67,176.16,175.67,176.07,2711.0
2021-12-06 12:20:00,176.05,176.25,175.9,175.97,2439.0,176.05,176.25,175.9,175.97,2439.0
2021-12-06 12:25:00,176.32,176.32,176.12,176.12,370.0,176.32,176.32,176.12,176.12,370.0
2021-12-06 12:30:00,176.25,176.41,176.15,176.32,2300.0,176.25,176.41,176.15,176.32,2300.0
2021-12-06 12:35:00,176.27,176.37,176.11,176.18,2700.0,176.27,176.37,176.11,176.18,2700.0
2021-12-06 12:40:00,176.04,176.04,175.53,175.72,1928.0,176.04,176.04,175.53,175.72,1928.0
2021-12-06 12:45:00,175.95,176.21,175.95,176.21,1223.0,175.95,176.21,175.95,176.21,1223.0
2021-12-06 12:50:00,176.09,176.24,175.96,176.19,2285.0,176.09,176.24,175.96,176.19,2285.0
2021-12-06 12:55:00,176.27,176.37,176.15,176.37,2203.0,176.27,176.37,176.15,176.37,2203.0
2021-12-06 13:00:00,176.35,176.45,176.06,176.35,2763.0,176.35,176.45,176.06,176.35,2763.0
2021-12-06 13:05:00,176.27,176.37,176.24,176.31,1890.0,176.27,176.37,176.24,176.31,1890.0
2021-12-06 13:10:00,176.3,176.38,176.03,176.16,5989.0,176.3,176.38,176.03,176.16,5989.0
2021-12-06 13:15:00,176.12,176.34,176.12,176.15,4521.0,176.12,176.34,176.12,176.15,4521.0
2021-12-06 13:20:00,176.18,176.63,175.96,176.6,3225.0,176.18,176.63,175.96,176.6,3225.0
2021-12-06 13:25:00,176.66,177.46,176.66,177.29,3407.0,176.66,177.46,176.66,177.29,3407.0
2021-12-06 13:30:00,177.39,177.58,177.32,177.5,5920.0,177.39,177.58,177.32,177.5,5920.0
2021-12-06 13:35:00,177.54,177.54,177.3,177.46,4112.0,177.54,177.54,177.3,177.46,4112.0
2021-12-06 13:40:00,177.44,177.64,177.03,177.05,3000.0,177.44,177.64,177.03,177.05,3000.0
2021-12-06 13:45:00,177.0,177.34,177.0,177.27,2346.0,177.0,177.34,177.0,177.27,2346.0
2021-12-06 13:50:00,177.26,177.27,177.08,177.22,2400.0,177.26,177.27,177.08,177.22,2400.0
2021-12-06 13:55:00,177.13,177.27,176.96,177.07,3791.0,177.13,177.27,176.96,177.07,3791.0
2021-12-06 14:00:00,177.16,177.33,177.14,177.23,2436.0,177.16,177.33,177.14,177.23,2436.0
2021-12-06 14:05:00,177.25,177.26,176.93,177.0,3147.0,177.25,177.26,176.93,177.0,3147.0
2021-12-06 14:10:00,177.0,177.39,176.99,177.34,4019.0,177.0,177.39,176.99,177.34,4019.0
2021-12-06 14:15:00,177.44,177.44,177.22,177.32,4214.0,177.44,177.44,177.22,177.32,4214.0
2021-12-06 14:20:00,177.27,177.56,177.21,177.39,3800.0,177.27,177.56,177.21,177.39,3800.0
2021-12-06 14:25:00,177.37,177.51,177.27,177.47,2650.0,177.37,177.51,177.27,177.47,2650.0
2021-12-06 14:30:00,177.48,177.72,177.35,177.42,2064.0,177.48,177.72,177.35,177.42,2064.0
2021-12-06 14:35:00,177.42,177.42,177.24,177.31,3433.0,177.42,177.42,177.24,177.31,3433.0
2021-12-06 14:40:00,177.24,177.44,176.96,176.96,3309.0,177.24,177.44,176.96,176.96,3309.0
2021-12-06 14:45:00,176.85,177.16,176.85,176.89,3344.0,176.85,177.16,176.85,176.89,3344.0
2021-12-06 14:50:00,176.82,177.0,176.72,176.91,3359.0,176.82,177.0,176.72,176.91,3359.0
2021-12-06 14:55:00,176.94,177.24,176.88,177.2,4422.0,176.94,177.24,176.88,177.2,4422.0
2021-12-06 15:00:00,177.22,177.42,177.03,177.04,3938.0,177.22,177.42,177.03,177.04,3938.0
2021-12-06 15:05:00,177.07,177.38,177.03,177.3,3422.0,177.07,177.38,177.03,177.3,3422.0
2021-12-06 15:10:00,177.23,177.57,177.23,177.56,4348.0,177.23,177.57,177.23,177.56,4348.0
2021-12-06 15:15:00,177.62,177.75,177.57,177.74,4025.0,177.62,177.75,177.57,177.74,4025.0
2021-12-06 15:20:00,177.78,177.84,177.45,177.52,4754.0,177.78,177.84,177.45,177.52,4754.0
2021-12-06 15:25:00,177.56,177.56,177.4,177.48,3647.0,177.56,177.56,177.4,177.48,3647.0
2021-12-06 15:30:00,177.51,177.75,177.48,177.61,3419.0,177.51,177.75,177.48,177.61,3419.0
2021-12-06 15:35:00,177.61,177.61,177.42,177.52,5093.0,177.61,177.61,177.42,177.52,5093.0
2021-12-06 15:40:00,177.51,177.9,177.44,177.83,6130.0,177.51,177.9,177.44,177.83,6130.0
2021-12-06 15:45:00,177.86,177.86,177.45,177.54,11790.0,177.86,177.86,177.45,177.54,11790.0
2021-12-06 15:50:00,177.54,177.69,177.4,177.5,18948.0,177.54,177.69,177.4,177.5,18948.0
2021-12-06 15:55:00,177.49,177.66,177.11,177.2,84241.0,177.49,177.66,177.11,177.2,84241.0
2021-12-07 09:30:00,181.96,183.52,181.67,182.68,29656.0,181.96,183.52,181.67,182.68,29656.0
2021-12-07 09:35:00,182.65,182.65,180.24,181.25,11037.0,182.65,182.65,180.24,181.25,11037.0
2021-12-07 09:40:00,181.25,182.07,181.18,181.64,9076.0,181.25,182.07,181.18,181.64,9076.0
2021-12-07 09:45:00,181.78,182.24,181.49,182.24,18868.0,181.78,182.24,181.49,182.24,18868.0
2021-12-07 09:50:00,182.33,182.74,181.99,182.12,10746.0,182.33,182.74,181.99,182.12,10746.0
2021-12-07 09:55:00,182.04,182.04,180.88,181.18,40147.0,182.04,182.04,180.88,181.18,40147.0
2021-12-07 10:00:00,181.21,181.34,180.5,180.5,16460.0,181.21,181.34,180.5,180.5,16460.0
2021-12-07 10:05:00,180.35,181.0,180.06,180.89,17947.0,180.35,181.0,180.06,180.89,17947.0
2021-12-07 10:10:00,181.3,182.13,181.12,181.72,6571.0,181.3,182.13,181.12,181.72,6571.0
2021-12-07 10:15:00,181.89,182.07,181.26,182.0,16821.0,181.89,182.07,181.26,182.0,16821.0
2021-12-07 10:20:00,182.06,182.51,181.97,182.16,9476.0,182.06,182.51,181.97,182.16,9476.0
2021-12-07 10:25:00,182.05,182.1,181.55,181.55,6990.0,182.05,182.1,181.55,181.55,6990.0
2021-12-07 10:30:00,181.75,182.59,181.63,182.59,9009.0,181.75,182.59,181.63,182.59,9009.0
2021-12-07 10:35:00,182.53,183.07,182.53,182.54,7465.0,182.53,183.07,182.53,182.54,7465.0
2021-12-07 10:40:00,182.43,182.8,182.32,182.58,8462.0,182.43,182.8,182.32,182.58,8462.0
2021-12-07 10:45:00,182.59,182.92,182.49,182.55,6157.0,182.59,182.92,182.49,182.55,6157.0
2021-12-07 10:50:00,182.44,182.94,182.43,182.47,19276.0,182.44,182.94,182.43,182.47,19276.0
2021-12-07 10:55:00,182.47,182.54,182.2,182.22,9330.0,182.47,182.54,182.2,182.22,9330.0
2021-12-07 11:00:00,182.29,183.29,182.29,182.95,6205.0,182.29,183.29,182.29,182.95,6205.0
2021-12-07 11:05:00,182.95,182.95,182.59,182.66,3616.0,182.95,182.95,182.59,182.66,3616.0
2021-12-07 11:10:00,182.73,182.74,182.44,182.61,6443.0,182.73,182.74,182.44,182.61,6443.0
2021-12-07 11:15:00,182.59,182.83,182.45,182.72,5396.0,182.59,182.83,182.45,182.72,5396.0
2021-12-07 11:20:00,182.72,182.79,182.06,182.13,5203.0,182.72,182.79,182.06,182.13,5203.0
2021-12-07 11:25:00,182.08,182.26,181.99,182.13,8172.0,182.08,182.26,181.99,182.13,8172.0
2021-12-07 11:30:00,182.23,182.64,182.12,182.61,9700.0,182.23,182.64,182.12,182.61,9700.0
2021-12-07 11:35:00,182.54,182.68,182.39,182.61,6768.0,182.54,182.68,182.39,182.61,6768.0
2021-12-07 11:40:00,182.55,182.92,182.36,182.82,12276.0,182.55,182.92,182.36,182.82,12276.0
2021-12-07 11:45:00,182.8,182.82,182.48,182.54,5222.0,182.8,182.82,182.48,182.54,5222.0
2021-12-07 11:50:00,182.59,182.86,182.59,182.62,6349.0,182.59,182.86,182.59,182.62,6349.0
2021-12-07 11:55:00,182.58,182.83,182.58,182.81,4689.0,182.58,182.83,182.58,182.81,4689.0
2021-12-07 12:00:00,182.78,183.14,182.73,183.14,12222.0,182.78,183.14,182.73,183.14,12222.0
2021-12-07 12:05:00,183.14,183.42,182.92,182.97,6901.0,183.14,183.42,182.92,182.97,6901.0
2021-12-07 12:10:00,183.06,183.06,182.87,182.98,4318.0,183.06,183.06,182.87,182.98,4318.0
2021-12-07 12:15:00,183.0,183.14,182.63,182.63,11982.0,183.0,183.14,182.63,182.63,11982.0
2021-12-07 12:20:00,182.66,182.66,182.28,182.35,4378.0,182.66,182.66,182.28,182.35,4378.0
2021-12-07 12:25:00,182.35,182.63,182.3,182.5,6518.0,182.35,182.63,182.3,182.5,6518.0
2021-12-07 12:30:00,182.5,182.73,182.48,182.69,6849.0,182.5,182.73,182.48,182.69,6849.0
2021-12-07 12:35:00,182.66,182.74,182.28,182.28,5426.0,182.66,182.74,182.28,182.28,5426.0
2021-12-07 12:40:00,182.26,182.37,182.17,182.23,5877.0,182.26,182.37,182.17,182.23,5877.0
2021-12-07 12:45:00,182.24,182.74,182.18,182.74,5659.0,182.24,182.74,182.18,182.74,5659.0
2021-12-07 12:50:00,182.68,182.86,182.57,182.58,7854.0,182.68,182.86,182.57,182.58,7854.0
2021-12-07 12:55:00,182.58,182.85,182.58,182.71,5356.0,182.58,182.85,182.58,182.71,5356.0
2021-12-07 13:00:00,182.67,182.84,182.65,182.66,4642.0,182.67,182.84,182.65,182.66,4642.0
2021-12-07 13:05:00,182.64,182.86,182.59,182.8,6430.0,182.64,182.86,182.59,182.8,6430.0
2021-12-07 13:10:00,182.86,182.86,182.57,182.57,5870.0,182.86,182.86,182.57,182.57,5870.0
2021-12-07 13:15:00,182.59,182.71,182.28,182.29,8398.0,182.59,182.71,182.28,182.29,8398.0
2021-12-07 13:20:00,182.21,182.63,182.21,182.45,16337.0,182.21,182.63,182.21,182.45,16337.0
2021-12-07 13:25:00,182.5,182.55,182.18,182.18,5017.0,182.5,182.55,182.18,182.18,5017.0
2021-12-07 13:30:00,182.24,182.35,182.05,182.27,11455.0,182.24,182.35,182.05,182.27,11455.0
2021-12-07 13:35:00,182.23,182.44,182.21,182.33,15883.0,182.23,182.44,182.21,182.33,15883.0
2021-12-07 13:40:00,182.39,182.66,182.37,182.66,5264.0,182.39,182.66,182.37,182.66,5264.0
2021-12-07 13:45:00,182.66,182.86,182.59,182.66,6211.0,182.66,182.86,182.59,182.66,6211.0
2021-12-07 13:50:00,182.6,182.88,182.57,182.67,7537.0,182.6,182.88,182.57,182.67,7537.0
2021-12-07 13:55:00,182.6,182.76,182.56,182.75,5168.0,182.6,182.76,182.56,182.75,5168.0
2021-12-07 14:00:00,182.7,182.76,182.18,182.18,19085.0,182.7,182.76,182.18,182.18,19085.0
2021-12-07 14:05:00,182.23,182.7,182.04,182.28,37917.0,182.23,182.7,182.04,182.28,37917.0
2021-12-07 14:10:00,182.43,182.97,182.36,182.83,9795.0,182.43,182.97,182.36,182.83,9795.0
2021-12-07 14:15:00,182.78,183.0,182.78,182.86,5468.0,182.78,183.0,182.78,182.86,5468.0
2021-12-07 14:20:00,182.87,182.92,182.72,182.84,3618.0,182.87,182.92,182.72,182.84,3618.0
2021-12-07 14:25:00,182.85,182.93,182.82,182.86,4626.0,182.85,182.93,182.82,182.86,4626.0
2021-12-07 14:30:00,182.79,182.88,182.71,182.78,4109.0,182.79,182.88,182.71,182.78,4109.0
2021-12-07 14:35:00,182.83,182.88,182.71,182.85,3930.0,182.83,182.88,182.71,182.85,3930.0
2021-12-07 14:40:00,182.85,182.97,182.73,182.89,6883.0,182.85,182.97,182.73,182.89,6883.0
2021-12-07 14:45:00,182.95,182.95,182.71,182.71,3033.0,182.95,182.95,182.71,182.71,3033.0
2021-12-07 14:50:00,182.82,182.86,182.68,182.69,3653.0,182.82,182.86,182.68,182.69,3653.0
2021-12-07 14:55:00,182.65,182.7,182.15,182.4,7213.0,182.65,182.7,182.15,182.4,7213.0
2021-12-07 15:00:00,182.31,182.43,182.22,182.4,4756.0,182.31,182.43,182.22,182.4,4756.0
2021-12-07 15:05:00,182.36,182.52,182.16,182.25,5541.0,182.36,182.52,182.16,182.25,5541.0
2021-12-07 15:10:00,182.32,182.38,182.05,182.08,5633.0,182.32,182.38,182.05,182.08,5633.0
2021-12-07 15:15:00,182.17,182.52,182.17,182.51,6888.0,182.17,182.52,182.17,182.51,6888.0
2021-12-07 15:20:00,182.44,182.47,182.0,182.04,7451.0,182.44,182.47,182.0,182.04,7451.0
2021-12-07 15:25:00,181.96,182.0,181.74,181.79,8079.0,181.96,182.0,181.74,181.79,8079.0
2021-12-07 15:30:00,181.75,182.1,181.71,181.99,8204.0,181.75,182.1,181.71,181.99,8204.0
2021-12-07 15:35:00,182.06,182.28,182.03,182.03,7819.0,182.06,182.28,182.03,182.03,7819.0
2021-12-07 15:40:00,181.99,182.32,181.83,182.31,9617.0,181.99,182.32,181.83,182.31,9617.0
2021-12-07 15:45:00,182.32,182.4,182.02,182.14,9807.0,182.32,182.4,182.02,182.14,9807.0
2021-12-07 15:50:00,182.12,182.47,181.92,182.41,21864.0,182.12,182.47,181.92,182.41,21864.0
2021-12-07 15:55:00,182.33,182.87,182.09,182.83,82822.0,182.33,182.87,182.09,182.83,82822.0
2021-12-08 09:30:00,182.94,183.82,181.94,182.67,16685.0,182.94,183.82,181.94,182.67,16685.0
2021-12-08 09:35:00,182.69,183.35,181.31,181.67,7132.0,182.69,183.35,181.31,181.67,7132.0
2021-12-08 09:40:00,181.67,182.67,181.64,182.49,6396.0,181.67,182.67,181.64,182.49,6396.0
2021-12-08 09:45:00,182.72,183.11,182.5,182.95,4928.0,182.72,183.11,182.5,182.95,4928.0
2021-12-08 09:50:00,182.97,183.26,182.25,182.38,4954.0,182.97,183.26,182.25,182.38,4954.0
2021-12-08 09:55:00,181.88,182.45,181.88,182.3,4609.0,181.88,182.45,181.88,182.3,4609.0
2021-12-08 10:00:00,182.18,182.69,182.0,182.03,5336.0,182.18,182.69,182.0,182.03,5336.0
2021-12-08 10:05:00,182.11,183.0,182.01,182.22,2404.0,182.11,183.0,182.01,182.22,2404.0
2021-12-08 10:10:00,182.35,183.05,182.35,183.05,5161.0,182.35,183.05,182.35,183.05,5161.0
2021-12-08 10:15:00,183.17,183.26,182.56,182.56,2820.0,183.17,183.26,182.56,182.56,2820.0
2021-12-08 10:20:00,182.68,183.13,182.66,183.11,3100.0,182.68,183.13,182.66,183.11,3100.0
2021-12-08 10:25:00,182.92,183.14,182.58,182.69,4305.0,182.92,183.14,182.58,182.69,4305.0
2021-12-08 10:30:00,182.71,183.29,182.71,183.28,1505.0,182.71,183.29,182.71,183.28,1505.0
2021-12-08 10:35:00,183.19,183.36,182.92,183.15,5286.0,183.19,183.36,182.92,183.15,5286.0
2021-12-08 10:40:00,183.06,183.68,183.06,183.58,20442.0,183.06,183.68,183.06,183.58,20442.0
2021-12-08 10:45:00,183.49,183.73,183.21,183.71,3653.0,183.49,183.73,183.21,183.71,3653.0
2021-12-08 10:50:00,183.7,183.77,183.61,183.75,1338.0,183.7,183.77,183.61,183.75,1338.0
2021-12-08 10:55:00,183.67,183.94,183.43,183.68,5057.0,183.67,183.94,183.43,183.68,5057.0
2021-12-08 11:00:00,183.55,183.77,183.35,183.77,1800.0,183.55,183.77,183.35,183.77,1800.0
2021-12-08 11:05:00,183.81,183.83,183.57,183.78,2791.0,183.81,183.83,183.57,183.78,2791.0
2021-12-08 11:10:00,183.81,184.18,183.72,183.93,3991.0,183.81,184.18,183.72,183.93,3991.0
2021-12-08 11:15:00,183.99,184.27,183.93,184.18,1655.0,183.99,184.27,183.93,184.18,1655.0
2021-12-08 11:20:00,184.07,184.23,184.02,184.19,1299.0,184.07,184.23,184.02,184.19,1299.0
2021-12-08 11:25:00,184.14,184.44,184.08,184.18,8153.0,184.14,184.44,184.08,184.18,8153.0
2021-12-08 11:30:00,184.19,184.53,183.92,184.06,3388.0,184.19,184.53,183.92,184.06,3388.0
2021-12-08 11:35:00,183.83,183.86,183.65,183.79,2132.0,183.83,183.86,183.65,183.79,2132.0
2021-12-08 11:40:00,183.74,183.88,183.65,183.84,2485.0,183.74,183.88,183.65,183.84,2485.0
2021-12-08 11:45:00,184.0,184.05,183.82,184.01,1954.0,184.0,184.05,183.82,184.01,1954.0
2021-12-08 11:50:00,184.22,184.33,184.16,184.17,1535.0,184.22,184.33,184.16,184.17,1535.0
2021-12-08 11:55:00,184.22,184.36,184.05,184.18,3110.0,184.22,184.36,184.05,184.18,3110.0
2021-12-08 12:00:00,184.15,184.15,183.74,183.79,3324.0,184.15,184.15,183.74,183.79,3324.0
2021-12-08 12:05:00,183.83,183.92,183.72,183.81,2466.0,183.83,183.92,183.72,183.81,2466.0
2021-12-08 12:10:00,183.83,184.07,183.83,184.02,3267.0,183.83,184.07,183.83,184.02,3267.0
2021-12-08 12:15:00,184.03,184.03,183.75,183.87,8019.0,184.03,184.03,183.75,183.87,8019.0
2021-12-08 12:20:00,183.78,183.96,183.69,183.87,2656.0,183.78,183.96,183.69,183.87,2656.0
2021-12-08 12:25:00,183.83,184.02,183.83,183.92,1372.0,183.83,184.02,183.83,183.92,1372.0
2021-12-08 12:30:00,183.85,183.92,183.72,183.77,1300.0,183.85,183.92,183.72,183.77,1300.0
2021-12-08 12:35:00,183.84,183.93,183.78,183.93,3185.0,183.84,183.93,183.78,183.93,3185.0
2021-12-08 12:40:00,184.0,184.13,183.9,184.0,1933.0,184.0,184.13,183.9,184.0,1933.0
2021-12-08 12:45:00,184.0,184.0,183.74,183.74,1861.0,184.0,184.0,183.74,183.74,1861.0
2021-12-08 12:50:00,183.73,183.88,183.72,183.88,2835.0,183.73,183.88,183.72,183.88,2835.0
2021-12-08 12:55:00,183.85,183.85,183.67,183.67,1199.0,183.85,183.85,183.67,183.67,1199.0
2021-12-08 13:00:00,183.69,183.69,183.28,183.48,5216.0,183.69,183.69,183.28,183.48,5216.0
2021-12-08 13:05:00,183.63,183.67,183.39,183.41,6733.0,183.63,183.67,183.39,183.41,6733.0
2021-12-08 13:10:00,183.42,183.6,183.39,183.55,6800.0,183.42,183.6,183.39,183.55,6800.0
2021-12-08 13:15:00,183.58,183.84,183.43,183.59,16427.0,183.58,183.84,183.43,183.59,16427.0
2021-12-08 13:20:00,183.54,183.63,183.41,183.57,6468.0,183.54,183.63,183.41,183.57,6468.0
2021-12-08 13:25:00,183.61,184.0,183.13,184.0,14543.0,183.61,184.0,183.13,184.0,14543.0
2021-12-08 13:30:00,183.94,183.94,183.59,183.59,2881.0,183.94,183.94,183.59,183.59,2881.0
2021-12-08 13:35:00,183.71,183.76,183.67,183.76,1717.0,183.71,183.76,183.67,183.76,1717.0
2021-12-08 13:40:00,183.74,183.9,183.73,183.89,4067.0,183.74,183.9,183.73,183.89,4067.0
2021-12-08 13:45:00,183.77,183.94,183.71,183.8,2441.0,183.77,183.94,183.71,183.8,2441.0
2021-12-08 13:50:00,183.78,183.97,183.78,183.94,2957.0,183.78,183.97,183.78,183.94,2957.0
2021-12-08 13:55:00,184.0,184.09,183.66,183.75,3581.0,184.0,184.09,183.66,183.75,3581.0
2021-12-08 14:00:00,183.79,183.96,183.79,183.86,3001.0,183.79,183.96,183.79,183.86,3001.0
2021-12-08 14:05:00,183.78,183.83,183.67,183.76,2659.0,183.78,183.83,183.67,183.76,2659.0
2021-12-08 14:10:00,183.8,183.8,183.68,183.73,2318.0,183.8,183.8,183.68,183.73,2318.0
2021-12-08 14:15:00,183.81,183.81,183.41,183.47,3458.0,183.81,183.81,183.41,183.47,3458.0
2021-12-08 14:20:00,183.49,183.65,183.49,183.63,2339.0,183.49,183.65,183.49,183.63,2339.0
2021-12-08 14:25:00,183.54,183.69,183.49,183.66,8958.0,183.54,183.69,183.49,183.66,8958.0
2021-12-08 14:30:00,183.67,183.78,183.58,183.72,1000.0,183.67,183.78,183.58,183.72,1000.0
2021-12-08 14:35:00,183.84,183.92,183.71,183.71,6073.0,183.84,183.92,183.71,183.71,6073.0
2021-12-08 14:40:00,183.7,183.84,183.64,183.69,4925.0,183.7,183.84,183.64,183.69,4925.0
2021-12-08 14:45:00,183.73,183.74,183.54,183.57,20688.0,183.73,183.74,183.54,183.57,20688.0
2021-12-08 14:50:00,183.67,184.16,183.58,183.92,19636.0,183.67,184.16,183.58,183.92,19636.0
2021-12-08 14:55:00,183.98,184.2,183.95,184.14,4300.0,183.98,184.2,183.95,184.14,4300.0
2021-12-08 15:00:00,184.2,184.2,183.9,184.0,4420.0,184.2,184.2,183.9,184.0,4420.0
2021-12-08 15:05:00,183.97,184.08,183.95,184.05,6277.0,183.97,184.08,183.95,184.05,6277.0
2021-12-08 15:10:00,184.05,184.28,184.05,184.25,1689.0,184.05,184.28,184.05,184.25,1689.0
2021-12-08 15:15:00,184.21,184.26,183.83,183.83,9775.0,184.21,184.26,183.83,183.83,9775.0
2021-12-08 15:20:00,183.89,184.02,183.81,183.99,7657.0,183.89,184.02,183.81,183.99,7657.0
2021-12-08 15:25:00,183.96,184.1,183.82,183.84,11361.0,183.96,184.1,183.82,183.84,11361.0
2021-12-08 15:30:00,183.8,184.01,183.8,183.93,6731.0,183.8,184.01,183.8,183.93,6731.0
2021-12-08 15:35:00,183.92,184.0,183.88,183.9,8938.0,183.92,184.0,183.88,183.9,8938.0
2021-12-08 15:40:00,183.97,183.97,183.78,183.78,8747.0,183.97,183.97,183.78,183.78,8747.0
2021-12-08 15:45:00,183.77,183.95,183.77,183.87,8581.0,183.77,183.95,183.77,183.87,8581.0
2021-12-08 15:50:00,183.95,184.42,183.82,184.13,66591.0,183.95,184.42,183.82,184.13,66591.0
2021-12-08 15:55:00,184.13,184.3,183.95,184.2,68919.0,184.13,184.3,183.95,184.2,68919.0
2021-12-09 09:30:00,184.29,185.69,183.35,185.55,17637.0,184.29,185.69,183.35,185.55,17637.0
2021-12-09 09:35:00,185.55,185.56,185.02,185.44,5530.0,185.55,185.56,185.02,185.44,5530.0
2021-12-09 09:40:00,185.43,185.46,185.04,185.09,6823.0,185.43,185.46,185.04,185.09,6823.0
2021-12-09 09:45:00,185.29,186.0,184.78,185.04,4487.0,185.29,186.0,184.78,185.04,4487.0
2021-12-09 09:50:00,185.04,185.22,184.5,184.68,3620.0,185.04,185.22,184.5,184.68,3620.0
2021-12-09 09:55:00,184.59,184.59,183.53,184.13,2497.0,184.59,184.59,183.53,184.13,2497.0
2021-12-09 10:00:00,183.89,184.39,183.27,183.91,3000.0,183.89,184.39,183.27,183.91,3000.0
2021-12-09 10:05:00,183.84,184.02,183.5,183.67,2900.0,183.84,184.02,183.5,183.67,2900.0
2021-12-09 10:10:00,183.86,183.86,183.38,183.72,3641.0,183.86,183.86,183.38,183.72,3641.0
2021-12-09 10:15:00,183.74,183.85,183.42,183.63,2130.0,183.74,183.85,183.42,183.63,2130.0
2021-12-09 10:20:00,183.88,184.08,183.32,183.32,1715.0,183.88,184.08,183.32,183.32,1715.0
2021-12-09 10:25:00,183.57,183.93,183.25,183.43,2210.0,183.57,183.93,183.25,183.43,2210.0
2021-12-09 10:30:00,183.5,183.81,183.38,183.55,3032.0,183.5,183.81,183.38,183.55,3032.0
2021-12-09 10:35:00,183.36,183.59,183.11,183.27,3676.0,183.36,183.59,183.11,183.27,3676.0
2021-12-09 10:40:00,183.24,183.64,183.24,183.64,1784.0,183.24,183.64,183.24,183.64,1784.0
2021-12-09 10:45:00,183.56,183.85,183.54,183.64,2260.0,183.56,183.85,183.54,183.64,2260.0
2021-12-09 10:50:00,183.6,183.6,183.22,183.56,3112.0,183.6,183.6,183.22,183.56,3112.0
2021-12-09 10:55:00,183.32,183.41,183.22,183.33,1921.0,183.32,183.41,183.22,183.33,1921.0
2021-12-09 11:00:00,183.42,183.64,183.13,183.13,4298.0,183.42,183.64,183.13,183.13,4298.0
2021-12-09 11:05:00,183.25,183.28,182.96,183.28,6442.0,183.25,183.28,182.96,183.28,6442.0
2021-12-09 11:10:00,183.2,183.29,182.93,183.17,6059.0,183.2,183.29,182.93,183.17,6059.0
2021-12-09 11:15:00,183.2,183.24,183.04,183.18,4326.0,183.2,183.24,183.04,183.18,4326.0
2021-12-09 11:20:00,183.24,183.51,183.18,183.51,2700.0,183.24,183.51,183.18,183.51,2700.0
2021-12-09 11:25:00,183.78,184.09,183.78,184.05,2705.0,183.78,184.09,183.78,184.05,2705.0
2021-12-09 11:30:00,184.06,184.18,183.98,184.02,5754.0,184.06,184.18,183.98,184.02,5754.0
2021-12-09 11:35:00,183.98,183.98,183.7,183.78,3409.0,183.98,183.98,183.7,183.78,3409.0
2021-12-09 11:40:00,183.73,183.8,183.53,183.59,3025.0,183.73,183.8,183.53,183.59,3025.0
2021-12-09 11:45:00,183.54,183.64,183.39,183.52,2085.0,183.54,183.64,183.39,183.52,2085.0
2021-12-09 11:50:00,183.5,183.5,183.28,183.28,2314.0,183.5,183.5,183.28,183.28,2314.0
2021-12-09 11:55:00,183.28,183.42,183.15,183.37,2939.0,183.28,183.42,183.15,183.37,2939.0
2021-12-09 12:00:00,183.26,183.38,182.8,182.81,3306.0,183.26,183.38,182.8,182.81,3306.0
2021-12-09 12:05:00,182.76,183.03,182.73,183.03,3300.0,182.76,183.03,182.73,183.03,3300.0
2021-12-09 12:10:00,182.88,183.25,182.88,183.19,2117.0,182.88,183.25,182.88,183.19,2117.0
2021-12-09 12:15:00,183.2,183.27,182.84,182.84,3571.0,183.2,183.27,182.84,182.84,3571.0
2021-12-09 12:20:00,182.84,183.03,182.78,183.03,1604.0,182.84,183.03,182.78,183.03,1604.0
2021-12-09 12:25:00,183.06,183.06,182.64,182.7,1036.0,183.06,183.06,182.64,182.7,1036.0
2021-12-09 12:30:00,182.65,182.65,182.31,182.51,3733.0,182.65,182.65,182.31,182.51,3733.0
2021-12-09 12:35:00,182.55,182.55,182.42,182.5,3093.0,182.55,182.55,182.42,182.5,3093.0
2021-12-09 12:40:00,182.43,182.63,182.43,182.52,2200.0,182.43,182.63,182.43,182.52,2200.0
2021-12-09 12:45:00,182.51,182.76,182.51,182.75,2094.0,182.51,182.76,182.51,182.75,2094.0
2021-12-09 12:50:00,182.71,182.71,182.58,182.58,2582.0,182.71,182.71,182.58,182.58,2582.0
2021-12-09 12:55:00,182.7,182.7,182.45,182.62,3176.0,182.7,182.7,182.45,182.62,3176.0
2021-12-09 13:00:00,182.53,182.6,182.21,182.4,5215.0,182.53,182.6,182.21,182.4,5215.0
2021-12-09 13:05:00,182.4,182.41,182.13,182.13,2741.0,182.4,182.41,182.13,182.13,2741.0
2021-12-09 13:10:00,182.1,182.1,182.04,182.04,2953.0,182.1,182.1,182.04,182.04,2953.0
2021-12-09 13:15:00,182.05,182.16,182.05,182.16,1365.0,182.05,182.16,182.05,182.16,1365.0
2021-12-09 13:20:00,182.18,182.49,182.12,182.4,8911.0,182.18,182.49,182.12,182.4,8911.0
2021-12-09 13:25:00,182.37,182.5,182.36,182.43,2923.0,182.37,182.5,182.36,182.43,2923.0
2021-12-09 13:30:00,182.45,182.55,182.37,182.37,951.0,182.45,182.55,182.37,182.37,951.0
2021-12-09 13:35:00,182.41,182.42,182.28,182.38,4924.0,182.41,182.42,182.28,182.38,4924.0
2021-12-09 13:40:00,182.34,182.35,181.79,181.79,2277.0,182.34,182.35,181.79,181.79,2277.0
2021-12-09 13:45:00,181.64,181.78,181.06,181.22,9460.0,181.64,181.78,181.06,181.22,9460.0
2021-12-09 13:50:00,181.03,181.23,180.91,181.19,3812.0,181.03,181.23,180.91,181.19,3812.0
2021-12-09 13:55:00,181.25,181.53,181.21,181.49,5980.0,181.25,181.53,181.21,181.49,5980.0
2021-12-09 14:00:00,181.57,181.57,181.33,181.34,3861.0,181.57,181.57,181.33,181.34,3861.0
2021-12-09 14:05:00,181.38,181.43,181.17,181.2,8967.0,181.38,181.43,181.17,181.2,8967.0
2021-12-09 14:10:00,181.23,181.31,181.08,181.13,3876.0,181.23,181.31,181.08,181.13,3876.0
2021-12-09 14:15:00,181.1,181.28,181.06,181.21,9306.0,181.1,181.28,181.06,181.21,9306.0
2021-12-09 14:20:00,181.26,181.57,181.25,181.5,6111.0,181.26,181.57,181.25,181.5,6111.0
2021-12-09 14:25:00,181.44,181.51,181.15,181.17,4006.0,181.44,181.51,181.15,181.17,4006.0
2021-12-09 14:30:00,181.23,181.23,181.01,181.07,2936.0,181.23,181.23,181.01,181.07,2936.0
2021-12-09 14:35:00,181.09,181.18,180.98,181.11,3041.0,181.09,181.18,180.98,181.11,3041.0
2021-12-09 14:40:00,181.16,181.39,181.04,181.39,3100.0,181.16,181.39,181.04,181.39,3100.0
2021-12-09 14:45:00,181.31,181.36,181.02,181.02,2900.0,181.31,181.36,181.02,181.02,2900.0
2021-12-09 14:50:00,181.1,181.1,180.34,180.41,10484.0,181.1,181.1,180.34,180.41,10484.0
2021-12-09 14:55:00,180.56,180.79,180.42,180.69,7901.0,180.56,180.79,180.42,180.69,7901.0
2021-12-09 15:00:00,180.77,181.1,180.71,180.84,4684.0,180.77,181.1,180.71,180.84,4684.0
2021-12-09 15:05:00,180.81,180.9,180.33,180.34,5904.0,180.81,180.9,180.33,180.34,5904.0
2021-12-09 15:10:00,180.36,180.59,180.24,180.3,7582.0,180.36,180.59,180.24,180.3,7582.0
2021-12-09 15:15:00,180.2,180.4,180.01,180.03,8629.0,180.2,180.4,180.01,180.03,8629.0
2021-12-09 15:20:00,180.11,180.18,179.78,179.78,6117.0,180.11,180.18,179.78,179.78,6117.0
2021-12-09 15:25:00,179.76,180.3,179.75,180.3,5265.0,179.76,180.3,179.75,180.3,5265.0
2021-12-09 15:30:00,180.29,180.51,180.16,180.22,12075.0,180.29,180.51,180.16,180.22,12075.0
2021-12-09 15:35:00,180.2,180.36,179.98,180.35,9783.0,180.2,180.36,179.98,180.35,9783.0
2021-12-09 15:40:00,180.28,180.56,180.27,180.4,12997.0,180.28,180.56,180.27,180.4,12997.0
2021-12-09 15:45:00,180.42,180.72,180.28,180.72,10079.0,180.42,180.72,180.28,180.72,10079.0
2021-12-09 15:50:00,180.72,180.78,180.1,180.18,22448.0,180.72,180.78,180.1,180.18,22448.0
2021-12-09 15:55:00,180.17,180.25,179.61,179.62,84805.0,180.17,180.25,179.61,179.62,84805.0
2021-12-10 09:30:00,181.55,183.38,181.43,183.2,19881.0,181.55,183.38,181.43,183.2,19881.0
2021-12-10 09:35:00,183.84,183.93,182.5,183.93,3311.0,183.84,183.93,182.5,183.93,3311.0
2021-12-10 09:40:00,183.98,183.98,181.86,181.88,3832.0,183.98,183.98,181.86,181.88,3832.0
2021-12-10 09:45:00,181.98,182.28,181.48,182.16,12222.0,181.98,182.28,181.48,182.16,12222.0
2021-12-10 09:50:00,182.05,182.8,182.05,182.53,5069.0,182.05,182.8,182.05,182.53,5069.0
2021-12-10 09:55:00,182.5,182.66,181.96,181.96,4600.0,182.5,182.66,181.96,181.96,4600.0
2021-12-10 10:00:00,181.97,183.01,181.94,182.65,3023.0,181.97,183.01,181.94,182.65,3023.0
2021-12-10 10:05:00,182.33,183.11,182.33,183.11,2834.0,182.33,183.11,182.33,183.11,2834.0
2021-12-10 10:10:00,183.26,183.33,182.56,183.24,4375.0,183.26,183.33,182.56,183.24,4375.0
2021-12-10 10:15:00,183.1,183.95,183.1,183.87,3700.0,183.1,183.95,183.1,183.87,3700.0
2021-12-10 10:20:00,184.05,184.57,183.94,183.94,8655.0,184.05,184.57,183.94,183.94,8655.0
2021-12-10 10:25:00,183.93,184.05,183.72,183.87,1725.0,183.93,184.05,183.72,183.87,1725.0
2021-12-10 10:30:00,184.15,184.15,182.89,182.9,4125.0,184.15,184.15,182.89,182.9,4125.0
2021-12-10 10:35:00,182.6,182.95,182.49,182.66,1588.0,182.6,182.95,182.49,182.66,1588.0
2021-12-10 10:40:00,182.78,182.98,182.69,182.72,1505.0,182.78,182.98,182.69,182.72,1505.0
2021-12-10 10:45:00,182.79,182.79,181.72,181.87,2909.0,182.79,182.79,181.72,181.87,2909.0
2021-12-10 10:50:00,181.99,182.2,181.87,182.02,4231.0,181.99,182.2,181.87,182.02,4231.0
2021-12-10 10:55:00,182.16,182.38,181.87,182.31,7820.0,182.16,182.38,181.87,182.31,7820.0
2021-12-10 11:00:00,182.52,182.52,182.03,182.09,16000.0,182.52,182.52,182.03,182.09,16000.0
2021-12-10 11:05:00,182.09,182.11,181.81,182.01,4269.0,182.09,182.11,181.81,182.01,4269.0
2021-12-10 11:10:00,182.1,182.35,181.8,182.02,2086.0,182.1,182.35,181.8,182.02,2086.0
2021-12-10 11:15:00,182.09,182.13,181.77,182.12,6994.0,182.09,182.13,181.77,182.12,6994.0
2021-12-10 11:20:00,181.99,182.01,181.67,181.98,3540.0,181.99,182.01,181.67,181.98,3540.0
2021-12-10 11:25:00,182.01,182.36,181.99,182.36,2931.0,182.01,182.36,181.99,182.36,2931.0
2021-12-10 11:30:00,182.45,182.56,181.95,182.02,18372.0,182.45,182.56,181.95,182.02,18372.0
2021-12-10 11:35:00,182.11,182.7,181.88,182.59,5535.0,182.11,182.7,181.88,182.59,5535.0
2021-12-10 11:40:00,182.82,183.44,182.61,183.44,3157.0,182.82,183.44,182.61,183.44,3157.0
2021-12-10 11:45:00,183.31,183.69,183.11,183.21,4010.0,183.31,183.69,183.11,183.21,4010.0
2021-12-10 11:50:00,183.28,183.52,183.15,183.21,2201.0,183.28,183.52,183.15,183.21,2201.0
2021-12-10 11:55:00,183.32,183.44,183.07,183.34,3220.0,183.32,183.44,183.07,183.34,3220.0
2021-12-10 12:00:00,183.39,183.39,182.62,182.62,2814.0,183.39,183.39,182.62,182.62,2814.0
2021-12-10 12:05:00,182.68,183.28,182.68,183.28,9534.0,182.68,183.28,182.68,183.28,9534.0
2021-12-10 12:10:00,183.38,183.47,183.27,183.27,2533.0,183.38,183.47,183.27,183.27,2533.0
2021-12-10 12:15:00,183.26,183.47,183.24,183.25,2400.0,183.26,183.47,183.24,183.25,2400.0
2021-12-10 12:20:00,183.2,183.25,183.1,183.1,5686.0,183.2,183.25,183.1,183.1,5686.0
2021-12-10 12:25:00,183.22,183.44,183.07,183.07,3318.0,183.22,183.44,183.07,183.07,3318.0
2021-12-10 12:30:00,182.99,182.99,182.51,182.6,2540.0,182.99,182.99,182.51,182.6,2540.0
2021-12-10 12:35:00,182.61,182.65,182.35,182.35,2950.0,182.61,182.65,182.35,182.35,2950.0
2021-12-10 12:40:00,182.39,182.72,182.38,182.71,1784.0,182.39,182.72,182.38,182.71,1784.0
2021-12-10 12:45:00,182.72,182.89,182.72,182.89,1586.0,182.72,182.89,182.72,182.89,1586.0
2021-12-10 12:50:00,183.08,183.15,182.88,183.08,10478.0,183.08,183.15,182.88,183.08,10478.0
2021-12-10 12:55:00,183.01,183.19,183.01,183.19,2200.0,183.01,183.19,183.01,183.19,2200.0
2021-12-10 13:00:00,183.21,183.21,183.02,183.13,3413.0,183.21,183.21,183.02,183.13,3413.0
2021-12-10 13:05:00,183.12,183.3,183.1,183.12,2125.0,183.12,183.3,183.1,183.12,2125.0
2021-12-10 13:10:00,183.21,183.4,183.1,183.14,8077.0,183.21,183.4,183.1,183.14,8077.0
2021-12-10 13:15:00,183.03,183.16,182.9,182.94,5602.0,183.03,183.16,182.9,182.94,5602.0
2021-12-10 13:20:00,182.98,182.98,182.7,182.7,2443.0,182.98,182.98,182.7,182.7,2443.0
2021-12-10 13:25:00,182.7,183.03,182.7,182.94,4166.0,182.7,183.03,182.7,182.94,4166.0
2021-12-10 13:30:00,182.89,183.1,182.75,183.1,2749.0,182.89,183.1,182.75,183.1,2749.0
2021-12-10 13:35:00,183.15,183.15,182.62,182.71,2641.0,183.15,183.15,182.62,182.71,2641.0
2021-12-10 13:40:00,182.74,182.9,182.71,182.81,2032.0,182.74,182.9,182.71,182.81,2032.0
2021-12-10 13:45:00,182.72,183.0,182.62,182.65,4537.0,182.72,183.0,182.62,182.65,4537.0
2021-12-10 13:50:00,182.72,182.9,182.72,182.85,1200.0,182.72,182.9,182.72,182.85,1200.0
2021-12-10 13:55:00,182.84,182.95,182.76,182.82,3611.0,182.84,182.95,182.76,182.82,3611.0
2021-12-10 14:00:00,182.82,182.99,182.73,182.88,3038.0,182.82,182.99,182.73,182.88,3038.0
2021-12-10 14:05:00,182.83,182.86,182.46,182.5,3938.0,182.83,182.86,182.46,182.5,3938.0
2021-12-10 14:10:00,182.55,182.8,182.55,182.74,4016.0,182.55,182.8,182.55,182.74,4016.0
2021-12-10 14:15:00,182.83,182.9,182.76,182.85,19364.0,182.83,182.9,182.76,182.85,19364.0
2021-12-10 14:20:00,182.85,182.97,182.79,182.97,1883.0,182.85,182.97,182.79,182.97,1883.0
2021-12-10 14:25:00,182.93,183.01,182.88,182.98,1200.0,182.93,183.01,182.88,182.98,1200.0
2021-12-10 14:30:00,183.11,183.17,182.92,182.97,19306.0,183.11,183.17,182.92,182.97,19306.0
2021-12-10 14:35:00,182.92,183.19,182.91,183.18,7989.0,182.92,183.19,182.91,183.18,7989.0
2021-12-10 14:40:00,183.15,183.19,183.11,183.11,2491.0,183.15,183.19,183.11,183.11,2491.0
2021-12-10 14:45:00,183.17,183.18,182.93,182.93,1800.0,183.17,183.18,182.93,182.93,1800.0
2021-12-10 14:50:00,182.87,182.95,182.6,182.6,2804.0,182.87,182.95,182.6,182.6,2804.0
2021-12-10 14:55:00,182.57,182.73,182.47,182.7,10045.0,182.57,182.73,182.47,182.7,10045.0
2021-12-10 15:00:00,182.69,182.88,182.68,182.75,2460.0,182.69,182.88,182.68,182.75,2460.0
2021-12-10 15:05:00,182.68,183.02,182.68,183.0,3913.0,182.68,183.02,182.68,183.0,3913.0
2021-12-10 15:10:00,182.9,183.09,182.9,183.09,2145.0,182.9,183.09,182.9,183.09,2145.0
2021-12-10 15:15:00,183.17,183.23,182.87,183.0,156441.0,183.17,183.23,182.87,183.0,156441.0
2021-12-10 15:20:00,183.03,183.26,182.99,183.24,11781.0,183.03,183.26,182.99,183.24,11781.0
2021-12-10 15:25:00,183.17,183.44,183.13,183.22,4200.0,183.17,183.44,183.13,183.22,4200.0
2021-12-10 15:30:00,183.12,183.53,183.09,183.38,7364.0,183.12,183.53,183.09,183.38,7364.0
2021-12-10 15:35:00,183.36,183.52,183.31,183.4,9016.0,183.36,183.52,183.31,183.4,9016.0
2021-12-10 15:40:00,183.26,183.58,183.15,183.29,9801.0,183.26,183.58,183.15,183.29,9801.0
2021-12-10 15:45:00,183.18,183.52,183.16,183.4,11141.0,183.18,183.52,183.16,183.4,11141.0
2021-12-10 15:50:00,183.51,184.13,183.48,184.13,24137.0,183.51,184.13,183.48,184.13,24137.0
2021-12-10 15:55:00,184.06,184.41,184.05,184.23,51517.0,184.06,184.41,184.05,184.23,51517.0
2021-12-13 09:30:00,184.0,184.79,183.34,184.23,27833.0,184.0,184.79,183.34,184.23,27833.0
2021-12-13 09:35:00,184.21,184.56,183.55,184.0,8716.0,184.21,184.56,183.55,184.0,8716.0
2021-12-13 09:40:00,183.96,185.2,183.84,184.72,12548.0,183.96,185.2,183.84,184.72,12548.0
2021-12-13 09:45:00,184.78,185.07,184.29,184.52,5200.0,184.78,185.07,184.29,184.52,5200.0
2021-12-13 09:50:00,184.38,184.49,183.99,184.17,6667.0,184.38,184.49,183.99,184.17,6667.0
2021-12-13 09:55:00,184.28,184.7,184.08,184.57,10344.0,184.28,184.7,184.08,184.57,10344.0
2021-12-13 10:00:00,184.42,184.99,184.3,184.89,13847.0,184.42,184.99,184.3,184.89,13847.0
2021-12-13 10:05:00,184.87,185.07,184.38,184.38,4902.0,184.87,185.07,184.38,184.38,4902.0
2021-12-13 10:10:00,184.27,185.03,184.16,184.77,5895.0,184.27,185.03,184.16,184.77,5895.0
2021-12-13 10:15:00,184.72,184.83,184.28,184.52,9902.0,184.72,184.83,184.28,184.52,9902.0
2021-12-13 10:20:00,184.49,184.55,183.64,183.71,3943.0,184.49,184.55,183.64,183.71,3943.0
2021-12-13 10:25:00,183.81,184.13,183.7,183.94,4147.0,183.81,184.13,183.7,183.94,4147.0
2021-12-13 10:30:00,183.76,183.77,183.3,183.43,3401.0,183.76,183.77,183.3,183.43,3401.0
2021-12-13 10:35:00,183.66,183.89,183.54,183.72,7369.0,183.66,183.89,183.54,183.72,7369.0
2021-12-13 10:40:00,183.58,184.16,183.58,183.98,4283.0,183.58,184.16,183.58,183.98,4283.0
2021-12-13 10:45:00,184.13,184.5,184.08,184.47,21006.0,184.13,184.5,184.08,184.47,21006.0
2021-12-13 10:50:00,184.37,184.43,183.9,183.9,7212.0,184.37,184.43,183.9,183.9,7212.0
2021-12-13 10:55:00,183.98,184.32,183.8,184.24,5528.0,183.98,184.32,183.8,184.24,5528.0
2021-12-13 11:00:00,184.21,184.44,183.73,183.9,7207.0,184.21,184.44,183.73,183.9,7207.0
2021-12-13 11:05:00,184.01,184.59,184.01,184.31,12527.0,184.01,184.59,184.01,184.31,12527.0
2021-12-13 11:10:00,184.29,184.53,184.13,184.3,5844.0,184.29,184.53,184.13,184.3,5844.0
2021-12-13 11:15:00,184.32,184.57,183.92,183.92,3253.0,184.32,184.57,183.92,183.92,3253.0
2021-12-13 11:20:00,183.92,184.1,183.75,183.82,8141.0,183.92,184.1,183.75,183.82,8141.0
2021-12-13 11:25:00,183.84,184.09,183.64,184.0,4351.0,183.84,184.09,183.64,184.0,4351.0
2021-12-13 11:30:00,184.02,184.17,183.72,183.87,5804.0,184.02,184.17,183.72,183.87,5804.0
2021-12-13 11:35:00,183.87,183.96,183.46,183.69,11705.0,183.87,183.96,183.46,183.69,11705.0
2021-12-13 11:40:00,183.75,183.8,183.61,183.74,1900.0,183.75,183.8,183.61,183.74,1900.0
2021-12-13 11:45:00,183.76,183.8,183.38,183.38,4616.0,183.76,183.8,183.38,183.38,4616.0
2021-12-13 11:50:00,183.48,183.48,182.91,183.08,8492.0,183.48,183.48,182.91,183.08,8492.0
2021-12-13 11:55:00,183.08,183.34,182.97,183.24,4700.0,183.08,183.34,182.97,183.24,4700.0
2021-12-13 12:00:00,183.18,183.22,182.72,183.22,84539.0,183.18,183.22,182.72,183.22,84539.0
2021-12-13 12:05:00,183.29,183.85,183.21,183.85,3146.0,183.29,183.85,183.21,183.85,3146.0
2021-12-13 12:10:00,183.84,184.1,183.59,184.1,3277.0,183.84,184.1,183.59,184.1,3277.0
2021-12-13 12:15:00,183.99,184.15,183.91,184.0,5009.0,183.99,184.15,183.91,184.0,5009.0
2021-12-13 12:20:00,184.05,184.18,183.9,183.99,4678.0,184.05,184.18,183.9,183.99,4678.0
2021-12-13 12:25:00,184.02,184.13,183.88,184.08,2161.0,184.02,184.13,183.88,184.08,2161.0
2021-12-13 12:30:00,184.09,184.18,183.91,183.91,4342.0,184.09,184.18,183.91,183.91,4342.0
2021-12-13 12:35:00,183.88,184.07,183.81,184.06,2200.0,183.88,184.07,183.81,184.06,2200.0
2021-12-13 12:40:00,183.89,184.02,183.84,183.91,1486.0,183.89,184.02,183.84,183.91,1486.0
2021-12-13 12:45:00,183.85,183.98,183.72,183.98,2201.0,183.85,183.98,183.72,183.98,2201.0
2021-12-13 12:50:00,183.94,184.25,183.91,184.01,10003.0,183.94,184.25,183.91,184.01,10003.0
2021-12-13 12:55:00,184.05,184.13,183.92,184.05,3900.0,184.05,184.13,183.92,184.05,3900.0
2021-12-13 13:00:00,184.16,184.31,184.01,184.16,7600.0,184.16,184.31,184.01,184.16,7600.0
2021-12-13 13:05:00,184.07,184.13,183.96,184.06,2000.0,184.07,184.13,183.96,184.06,2000.0
2021-12-13 13:10:00,184.02,184.24,183.96,184.0,3840.0,184.02,184.24,183.96,184.0,3840.0
2021-12-13 13:15:00,184.08,184.08,183.84,183.94,2103.0,184.08,184.08,183.84,183.94,2103.0
2021-12-13 13:20:00,183.94,183.94,183.63,183.84,3821.0,183.94,183.94,183.63,183.84,3821.0
2021-12-13 13:25:00,183.95,183.98,183.87,183.98,1800.0,183.95,183.98,183.87,183.98,1800.0
2021-12-13 13:30:00,183.89,183.94,183.45,183.57,4254.0,183.89,183.94,183.45,183.57,4254.0
2021-12-13 13:35:00,183.55,183.77,183.52,183.59,2129.0,183.55,183.77,183.52,183.59,2129.0
2021-12-13 13:40:00,183.6,184.1,183.6,184.1,4233.0,183.6,184.1,183.6,184.1,4233.0
2021-12-13 13:45:00,184.05,184.37,183.93,184.37,21619.0,184.05,184.37,183.93,184.37,21619.0
2021-12-13 13:50:00,184.38,184.74,184.38,184.6,2472.0,184.38,184.74,184.38,184.6,2472.0
2021-12-13 13:55:00,184.59,184.65,184.46,184.65,3500.0,184.59,184.65,184.46,184.65,3500.0
2021-12-13 14:00:00,184.54,184.68,184.47,184.63,2545.0,184.54,184.68,184.47,184.63,2545.0
2021-12-13 14:05:00,184.67,184.76,184.57,184.7,12334.0,184.67,184.76,184.57,184.7,12334.0
2021-12-13 14:10:00,184.73,184.83,184.68,184.69,6307.0,184.73,184.83,184.68,184.69,6307.0
2021-12-13 14:15:00,184.67,184.87,184.63,184.83,7995.0,184.67,184.87,184.63,184.83,7995.0
2021-12-13 14:20:00,184.9,185.18,184.86,184.96,20537.0,184.9,185.18,184.86,184.96,20537.0
2021-12-13 14:25:00,185.0,185.11,184.83,185.06,7539.0,185.0,185.11,184.83,185.06,7539.0
2021-12-13 14:30:00,185.05,185.14,184.86,184.93,4628.0,185.05,185.14,184.86,184.93,4628.0
2021-12-13 14:35:00,184.95,185.08,184.93,185.03,12310.0,184.95,185.08,184.93,185.03,12310.0
2021-12-13 14:40:00,185.04,185.09,184.93,185.03,5039.0,185.04,185.09,184.93,185.03,5039.0
2021-12-13 14:45:00,184.89,184.99,184.84,184.89,3704.0,184.89,184.99,184.84,184.89,3704.0
2021-12-13 14:50:00,184.94,185.01,184.87,185.01,2878.0,184.94,185.01,184.87,185.01,2878.0
2021-12-13 14:55:00,185.1,185.24,185.03,185.24,1841.0,185.1,185.24,185.03,185.24,1841.0
2021-12-13 15:00:00,185.23,185.26,185.12,185.14,4714.0,185.23,185.26,185.12,185.14,4714.0
2021-12-13 15:05:00,185.19,185.2,184.88,184.98,9847.0,185.19,185.2,184.88,184.98,9847.0
2021-12-13 15:10:00,185.03,185.18,185.01,185.03,3785.0,185.03,185.18,185.01,185.03,3785.0
2021-12-13 15:15:00,185.05,185.16,184.96,185.08,5410.0,185.05,185.16,184.96,185.08,5410.0
2021-12-13 15:20:00,185.08,185.14,184.85,184.95,3865.0,185.08,185.14,184.85,184.95,3865.0
2021-12-13 15:25:00,185.0,185.07,184.93,185.0,6982.0,185.0,185.07,184.93,185.0,6982.0
2021-12-13 15:30:00,185.02,185.09,184.82,184.86,15658.0,185.02,185.09,184.82,184.86,15658.0
2021-12-13 15:35:00,184.89,185.14,184.89,184.98,4192.0,184.89,185.14,184.89,184.98,4192.0
2021-12-13 15:40:00,184.92,184.92,184.63,184.64,5900.0,184.92,184.92,184.63,184.64,5900.0
2021-12-13 15:45:00,184.65,184.79,184.55,184.55,11576.0,184.65,184.79,184.55,184.55,11576.0
2021-12-13 15:50:00,184.35,184.68,184.24,184.45,26012.0,184.35,184.68,184.24,184.45,26012.0
2021-12-13 15:55:00,184.47,184.59,183.91,184.0,49409.0,184.47,184.59,183.91,184.0,49409.0
2021-12-14 09:30:00,178.23,178.8,177.05,177.71,87813.0,178.23,178.8,177.05,177.71,87813.0
2021-12-14 09:35:00,177.68,178.22,177.4,177.45,31707.0,177.68,178.22,177.4,177.45,31707.0
2021-12-14 09:40:00,177.24,177.71,176.74,177.7,44257.0,177.24,177.71,176.74,177.7,44257.0
2021-12-14 09:45:00,178.22,178.22,175.39,175.81,170464.0,178.22,178.22,175.39,175.81,170464.0
2021-12-14 09:50:00,175.99,176.19,175.25,175.34,53928.0,175.99,176.19,175.25,175.34,53928.0
2021-12-14 09:55:00,175.25,176.22,174.76,175.64,34480.0,175.25,176.22,174.76,175.64,34480.0
2021-12-14 10:00:00,175.25,175.49,174.66,174.92,26641.0,175.25,175.49,174.66,174.92,26641.0
2021-12-14 10:05:00,174.94,175.11,174.24,174.38,124400.0,174.94,175.11,174.24,174.38,124400.0
2021-12-14 10:10:00,174.37,174.44,173.69,174.16,19218.0,174.37,174.44,173.69,174.16,19218.0
2021-12-14 10:15:00,174.05,174.88,174.02,174.17,15939.0,174.05,174.88,174.02,174.17,15939.0
2021-12-14 10:20:00,174.24,174.7,173.97,174.35,8856.0,174.24,174.7,173.97,174.35,8856.0
2021-12-14 10:25:00,174.54,174.87,174.27,174.27,17473.0,174.54,174.87,174.27,174.27,17473.0
2021-12-14 10:30:00,174.27,174.61,174.01,174.56,20088.0,174.27,174.61,174.01,174.56,20088.0
2021-12-14 10:35:00,174.5,174.5,173.67,173.68,15961.0,174.5,174.5,173.67,173.68,15961.0
2021-12-14 10:40:00,173.68,173.87,172.7,173.05,15089.0,173.68,173.87,172.7,173.05,15089.0
2021-12-14 10:45:00,173.16,173.57,172.52,172.71,13702.0,173.16,173.57,172.52,172.71,13702.0
2021-12-14 10:50:00,172.64,172.79,171.72,171.72,25787.0,172.64,172.79,171.72,171.72,25787.0
2021-12-14 10:55:00,171.61,172.01,171.46,171.87,12967.0,171.61,172.01,171.46,171.87,12967.0
2021-12-14 11:00:00,172.0,172.0,170.55,171.01,15628.0,172.0,172.0,170.55,171.01,15628.0
2021-12-14 11:05:00,170.86,171.5,170.86,171.4,13946.0,170.86,171.5,170.86,171.4,13946.0
2021-12-14 11:10:00,171.5,171.84,171.19,171.26,14261.0,171.5,171.84,171.19,171.26,14261.0
2021-12-14 11:15:00,171.18,171.5,170.85,171.27,11923.0,171.18,171.5,170.85,171.27,11923.0
2021-12-14 11:20:00,171.3,171.75,171.18,171.52,12336.0,171.3,171.75,171.18,171.52,12336.0
2021-12-14 11:25:00,171.43,172.09,171.42,172.09,7388.0,171.43,172.09,171.42,172.09,7388.0
2021-12-14 11:30:00,171.95,172.31,171.85,172.25,8717.0,171.95,172.31,171.85,172.25,8717.0
2021-12-14 11:35:00,172.37,172.54,171.99,172.19,7640.0,172.37,172.54,171.99,172.19,7640.0
2021-12-14 11:40:00,172.11,172.36,171.73,171.79,9773.0,172.11,172.36,171.73,171.79,9773.0
2021-12-14 11:45:00,171.92,172.5,171.92,172.09,8689.0,171.92,172.5,171.92,172.09,8689.0
2021-12-14 11:50:00,172.06,172.54,171.99,172.24,5441.0,172.06,172.54,171.99,172.24,5441.0
2021-12-14 11:55:00,172.29,172.5,172.14,172.34,8567.0,172.29,172.5,172.14,172.34,8567.0
2021-12-14 12:00:00,172.49,172.56,171.92,171.96,7273.0,172.49,172.56,171.92,171.96,7273.0
2021-12-14 12:05:00,172.01,172.64,172.01,172.57,3707.0,172.01,172.64,172.01,172.57,3707.0
2021-12-14 12:10:00,172.52,172.89,172.27,172.36,6506.0,172.52,172.89,172.27,172.36,6506.0
2021-12-14 12:15:00,172.26,172.26,171.76,171.76,13258.0,172.26,172.26,171.76,171.76,13258.0
2021-12-14 12:20:00,171.67,172.11,171.4,172.05,14650.0,171.67,172.11,171.4,172.05,14650.0
2021-12-14 12:25:00,171.92,172.18,171.85,172.14,5100.0,171.92,172.18,171.85,172.14,5100.0
2021-12-14 12:30:00,172.02,172.02,171.49,171.73,5088.0,172.02,172.02,171.49,171.73,5088.0
2021-12-14 12:35:00,171.8,171.83,171.13,171.13,4473.0,171.8,171.83,171.13,171.13,4473.0
2021-12-14 12:40:00,171.13,171.65,171.13,171.47,9185.0,171.13,171.65,171.13,171.47,9185.0
2021-12-14 12:45:00,171.46,171.9,171.33,171.9,9107.0,171.46,171.9,171.33,171.9,9107.0
2021-12-14 12:50:00,171.96,172.34,171.89,172.32,2879.0,171.96,172.34,171.89,172.32,2879.0
2021-12-14 12:55:00,172.26,172.4,171.9,172.25,4889.0,172.26,172.4,171.9,172.25,4889.0
2021-12-14 13:00:00,172.25,172.85,171.99,172.56,8524.0,172.25,172.85,171.99,172.56,8524.0
2021-12-14 13:05:00,172.56,172.63,172.4,172.63,2107.0,172.56,172.63,172.4,172.63,2107.0
2021-12-14 13:10:00,172.69,172.76,172.42,172.53,6820.0,172.69,172.76,172.42,172.53,6820.0
2021-12-14 13:15:00,172.57,172.61,172.39,172.39,2958.0,172.57,172.61,172.39,172.39,2958.0
2021-12-14 13:20:00,172.35,172.36,171.91,171.93,5994.0,172.35,172.36,171.91,171.93,5994.0
2021-12-14 13:25:00,172.03,172.27,171.97,172.17,2400.0,172.03,172.27,171.97,172.17,2400.0
2021-12-14 13:30:00,172.08,172.08,171.81,171.94,5784.0,172.08,172.08,171.81,171.94,5784.0
2021-12-14 13:35:00,171.89,172.38,171.89,172.38,5400.0,171.89,172.38,171.89,172.38,5400.0
2021-12-14 13:40:00,172.32,172.32,172.09,172.1,6087.0,172.32,172.32,172.09,172.1,6087.0
2021-12-14 13:45:00,172.05,172.29,171.91,171.94,5088.0,172.05,172.29,171.91,171.94,5088.0
2021-12-14 13:50:00,171.95,172.23,171.91,172.13,7860.0,171.95,172.23,171.91,172.13,7860.0
2021-12-14 13:55:00,172.05,172.27,172.0,172.16,10373.0,172.05,172.27,172.0,172.16,10373.0
2021-12-14 14:00:00,172.18,172.46,172.12,172.46,1900.0,172.18,172.46,172.12,172.46,1900.0
2021-12-14 14:05:00,172.47,173.12,172.37,173.12,3604.0,172.47,173.12,172.37,173.12,3604.0
2021-12-14 14:10:00,173.13,173.37,172.98,172.98,23511.0,173.13,173.37,172.98,172.98,23511.0
2021-12-14 14:15:00,173.04,173.23,172.97,173.05,5856.0,173.04,173.23,172.97,173.05,5856.0
2021-12-14 14:20:00,173.08,173.41,172.82,173.41,4602.0,173.08,173.41,172.82,173.41,4602.0
2021-12-14 14:25:00,173.35,173.35,173.01,173.01,2508.0,173.35,173.35,173.01,173.01,2508.0
2021-12-14 14:30:00,173.06,173.36,173.05,173.3,2200.0,173.06,173.36,173.05,173.3,2200.0
2021-12-14 14:35:00,173.3,173.3,173.0,173.1,2939.0,173.3,173.3,173.0,173.1,2939.0
2021-12-14 14:40:00,173.16,173.56,173.13,173.56,6622.0,173.16,173.56,173.13,173.56,6622.0
2021-12-14 14:45:00,173.62,173.7,173.45,173.52,3580.0,173.62,173.7,173.45,173.52,3580.0
2021-12-14 14:50:00,173.62,174.1,173.47,174.01,5275.0,173.62,174.1,173.47,174.01,5275.0
2021-12-14 14:55:00,173.96,174.27,173.81,173.91,8455.0,173.96,174.27,173.81,173.91,8455.0
2021-12-14 15:00:00,174.03,174.55,174.03,174.55,2900.0,174.03,174.55,174.03,174.55,2900.0
2021-12-14 15:05:00,174.54,175.02,174.5,174.84,9418.0,174.54,175.02,174.5,174.84,9418.0
2021-12-14 15:10:00,174.97,175.0,174.71,174.77,9218.0,174.97,175.0,174.71,174.77,9218.0
2021-12-14 15:15:00,174.77,175.13,174.66,175.12,10539.0,174.77,175.13,174.66,175.12,10539.0
2021-12-14 15:20:00,175.02,175.3,174.95,175.22,12802.0,175.02,175.3,174.95,175.22,12802.0
2021-12-14 15:25:00,175.26,175.53,175.11,175.52,16263.0,175.26,175.53,175.11,175.52,16263.0
2021-12-14 15:30:00,175.47,176.2,175.4,176.09,18329.0,175.47,176.2,175.4,176.09,18329.0
2021-12-14 15:35:00,176.09,176.62,176.08,176.2,18496.0,176.09,176.62,176.08,176.2,18496.0
2021-12-14 15:40:00,176.2,176.36,176.06,176.06,21092.0,176.2,176.36,176.06,176.06,21092.0
2021-12-14 15:45:00,176.11,176.41,175.97,176.18,32955.0,176.11,176.41,175.97,176.18,32955.0
2021-12-14 15:50:00,176.13,176.23,175.69,175.74,69790.0,176.13,176.23,175.69,175.74,69790.0
2021-12-14 15:55:00,175.7,176.23,175.66,176.18,133818.0,175.7,176.23,175.66,176.18,133818.0
2021-12-15 09:30:00,176.7,177.87,176.25,177.34,18075.0,176.7,177.87,176.25,177.34,18075.0
2021-12-15 09:35:00,177.34,178.44,177.34,177.95,7319.0,177.34,178.44,177.34,177.95,7319.0
2021-12-15 09:40:00,177.76,178.13,177.29,178.13,8468.0,177.76,178.13,177.29,178.13,8468.0
2021-12-15 09:45:00,178.35,178.66,177.77,177.85,9158.0,178.35,178.66,177.77,177.85,9158.0
2021-12-15 09:50:00,177.82,178.26,177.73,177.87,6158.0,177.82,178.26,177.73,177.87,6158.0
2021-12-15 09:55:00,177.96,178.63,177.89,178.01,6024.0,177.96,178.63,177.89,178.01,6024.0
2021-12-15 10:00:00,178.09,180.18,178.08,180.17,39370.0,178.09,180.18,178.08,180.17,39370.0
2021-12-15 10:05:00,180.17,180.58,179.14,179.18,23206.0,180.17,180.58,179.14,179.18,23206.0
2021-12-15 10:10:00,179.27,179.87,178.84,179.54,9081.0,179.27,179.87,178.84,179.54,9081.0
2021-12-15 10:15:00,179.47,179.51,178.99,179.18,6539.0,179.47,179.51,178.99,179.18,6539.0
2021-12-15 10:20:00,179.25,179.96,179.25,179.72,6819.0,179.25,179.96,179.25,179.72,6819.0
2021-12-15 10:25:00,179.74,180.1,179.39,179.7,8705.0,179.74,180.1,179.39,179.7,8705.0
2021-12-15 10:30:00,179.7,180.24,179.7,180.04,6054.0,179.7,180.24,179.7,180.04,6054.0
2021-12-15 10:35:00,180.05,180.65,180.01,180.65,3750.0,180.05,180.65,180.01,180.65,3750.0
2021-12-15 10:40:00,180.54,180.57,180.07,180.17,12891.0,180.54,180.57,180.07,180.17,12891.0
2021-12-15 10:45:00,179.82,179.95,179.07,179.07,2320.0,179.82,179.95,179.07,179.07,2320.0
2021-12-15 10:50:00,179.14,179.34,179.04,179.27,6039.0,179.14,179.34,179.04,179.27,6039.0
2021-12-15 10:55:00,179.25,179.36,179.14,179.28,2723.0,179.25,179.36,179.14,179.28,2723.0
2021-12-15 11:00:00,179.38,179.62,179.23,179.53,5416.0,179.38,179.62,179.23,179.53,5416.0
2021-12-15 11:05:00,179.6,179.6,179.15,179.2,7585.0,179.6,179.6,179.15,179.2,7585.0
2021-12-15 11:10:00,179.04,179.23,178.84,179.2,5464.0,179.04,179.23,178.84,179.2,5464.0
2021-12-15 11:15:00,179.22,179.35,178.61,178.61,5319.0,179.22,179.35,178.61,178.61,5319.0
2021-12-15 11:20:00,178.59,179.12,178.59,178.97,5200.0,178.59,179.12,178.59,178.97,5200.0
2021-12-15 11:25:00,178.99,179.19,178.98,179.13,9421.0,178.99,179.19,178.98,179.13,9421.0
2021-12-15 11:30:00,179.07,179.14,178.78,179.0,14913.0,179.07,179.14,178.78,179.0,14913.0
2021-12-15 11:35:00,179.1,179.36,179.1,179.25,3296.0,179.1,179.36,179.1,179.25,3296.0
2021-12-15 11:40:00,179.21,179.22,178.81,178.81,10354.0,179.21,179.22,178.81,178.81,10354.0
2021-12-15 11:45:00,178.85,178.85,178.13,178.32,5755.0,178.85,178.85,178.13,178.32,5755.0
2021-12-15 11:50:00,178.24,178.24,177.97,178.16,5793.0,178.24,178.24,177.97,178.16,5793.0
2021-12-15 11:55:00,178.08,178.2,177.83,178.1,8326.0,178.08,178.2,177.83,178.1,8326.0
2021-12-15 12:00:00,178.22,178.57,178.19,178.22,10535.0,178.22,178.57,178.19,178.22,10535.0
2021-12-15 12:05:00,178.25,178.26,177.73,178.15,13625.0,178.25,178.26,177.73,178.15,13625.0
2021-12-15 12:10:00,178.28,178.35,177.99,178.04,2600.0,178.28,178.35,177.99,178.04,2600.0
2021-12-15 12:15:00,178.05,178.12,178.0,178.03,2500.0,178.05,178.12,178.0,178.03,2500.0
2021-12-15 12:20:00,178.0,178.08,177.87,178.02,9095.0,178.0,178.08,177.87,178.02,9095.0
2021-12-15 12:25:00,178.09,178.44,178.06,178.41,4472.0,178.09,178.44,178.06,178.41,4472.0
2021-12-15 12:30:00,178.26,178.34,177.84,177.91,6672.0,178.26,178.34,177.84,177.91,6672.0
2021-12-15 12:35:00,177.95,178.02,177.55,177.65,6142.0,177.95,178.02,177.55,177.65,6142.0
2021-12-15 12:40:00,177.62,177.65,177.2,177.33,4750.0,177.62,177.65,177.2,177.33,4750.0
2021-12-15 12:45:00,177.26,177.49,176.96,176.96,6759.0,177.26,177.49,176.96,176.96,6759.0
2021-12-15 12:50:00,176.86,177.05,176.76,176.9,8482.0,176.86,177.05,176.76,176.9,8482.0
2021-12-15 12:55:00,176.9,176.94,176.56,176.69,5136.0,176.9,176.94,176.56,176.69,5136.0
2021-12-15 13:00:00,176.74,176.74,176.49,176.5,2800.0,176.74,176.74,176.49,176.5,2800.0
2021-12-15 13:05:00,176.47,177.08,176.47,177.07,48009.0,176.47,177.08,176.47,177.07,48009.0
2021-12-15 13:10:00,177.08,177.25,176.88,177.25,5105.0,177.08,177.25,176.88,177.25,5105.0
2021-12-15 13:15:00,177.29,177.66,177.11,177.6,2557.0,177.29,177.66,177.11,177.6,2557.0
2021-12-15 13:20:00,177.6,177.67,177.51,177.57,3095.0,177.6,177.67,177.51,177.57,3095.0
2021-12-15 13:25:00,177.5,177.5,177.25,177.25,4450.0,177.5,177.5,177.25,177.25,4450.0
2021-12-15 13:30:00,177.22,177.84,177.22,177.77,2777.0,177.22,177.84,177.22,177.77,2777.0
2021-12-15 13:35:00,177.77,177.77,177.29,177.41,7221.0,177.77,177.77,177.29,177.41,7221.0
2021-12-15 13:40:00,177.4,177.42,177.18,177.38,5499.0,177.4,177.42,177.18,177.38,5499.0
2021-12-15 13:45:00,177.44,177.75,177.44,177.6,1612.0,177.44,177.75,177.44,177.6,1612.0
2021-12-15 13:50:00,177.54,177.58,177.47,177.47,2635.0,177.54,177.58,177.47,177.47,2635.0
2021-12-15 13:55:00,177.56,178.51,177.56,178.51,6767.0,177.56,178.51,177.56,178.51,6767.0
2021-12-15 14:00:00,178.24,178.83,176.73,178.83,6306.0,178.24,178.83,176.73,178.83,6306.0
2021-12-15 14:05:00,178.96,179.36,178.44,178.67,11020.0,178.96,179.36,178.44,178.67,11020.0
2021-12-15 14:10:00,178.84,179.72,178.31,179.5,12165.0,178.84,179.72,178.31,179.5,12165.0
2021-12-15 14:15:00,179.37,180.03,179.28,179.93,12633.0,179.37,180.03,179.28,179.93,12633.0
2021-12-15 14:20:00,179.91,180.04,178.92,178.98,6725.0,179.91,180.04,178.92,178.98,6725.0
2021-12-15 14:25:00,179.02,179.02,178.49,178.77,4567.0,179.02,179.02,178.49,178.77,4567.0
2021-12-15 14:30:00,178.74,178.95,178.15,178.15,15836.0,178.74,178.95,178.15,178.15,15836.0
2021-12-15 14:35:00,178.39,179.0,178.21,178.75,7405.0,178.39,179.0,178.21,178.75,7405.0
2021-12-15 14:40:00,178.85,179.6,178.75,178.89,5500.0,178.85,179.6,178.75,178.89,5500.0
2021-12-15 14:45:00,178.86,179.75,178.86,179.36,5200.0,178.86,179.75,178.86,179.36,5200.0
2021-12-15 14:50:00,179.23,180.07,179.0,179.99,6801.0,179.23,180.07,179.0,179.99,6801.0
2021-12-15 14:55:00,179.92,180.31,179.66,179.92,8380.0,179.92,180.31,179.66,179.92,8380.0
2021-12-15 15:00:00,179.98,180.43,179.84,180.4,7975.0,179.98,180.43,179.84,180.4,7975.0
2021-12-15 15:05:00,180.35,181.47,180.33,181.4,15483.0,180.35,181.47,180.33,181.4,15483.0
2021-12-15 15:10:00,181.38,181.83,181.25,181.83,11354.0,181.38,181.83,181.25,181.83,11354.0
2021-12-15 15:15:00,181.88,182.76,181.84,182.61,13956.0,181.88,182.76,181.84,182.61,13956.0
2021-12-15 15:20:00,182.72,182.99,182.32,182.46,16163.0,182.72,182.99,182.32,182.46,16163.0
2021-12-15 15:25:00,182.54,182.79,182.42,182.79,14909.0,182.54,182.79,182.42,182.79,14909.0
2021-12-15 15:30:00,182.72,183.12,182.58,182.97,14380.0,182.72,183.12,182.58,182.97,14380.0
2021-12-15 15:35:00,182.98,183.31,182.91,183.23,15776.0,182.98,183.31,182.91,183.23,15776.0
2021-12-15 15:40:00,183.22,183.3,182.25,182.37,24656.0,183.22,183.3,182.25,182.37,24656.0
2021-12-15 15:45:00,182.48,182.88,182.13,182.75,26805.0,182.48,182.88,182.13,182.75,26805.0
2021-12-15 15:50:00,182.63,184.15,182.63,184.08,55066.0,182.63,184.15,182.63,184.08,55066.0
2021-12-15 15:55:00,184.07,184.41,183.79,184.28,86580.0,184.07,184.41,183.79,184.28,86580.0
2021-12-16 09:30:00,184.0,184.01,181.05,181.53,26387.0,184.0,184.01,181.05,181.53,26387.0
2021-12-16 09:35:00,181.63,182.24,180.69,181.73,23022.0,181.63,182.24,180.69,181.73,23022.0
2021-12-16 09:40:00,181.72,182.32,180.6,181.28,19711.0,181.72,182.32,180.6,181.28,19711.0
2021-12-16 09:45:00,181.41,183.5,181.24,183.5,7392.0,181.41,183.5,181.24,183.5,7392.0
2021-12-16 09:50:00,183.47,183.47,182.33,182.59,14147.0,183.47,183.47,182.33,182.59,14147.0
2021-12-16 09:55:00,182.59,182.74,182.31,182.45,13560.0,182.59,182.74,182.31,182.45,13560.0
2021-12-16 10:00:00,182.45,182.55,181.69,181.91,3087.0,182.45,182.55,181.69,181.91,3087.0
2021-12-16 10:05:00,181.82,182.31,181.43,182.09,4834.0,181.82,182.31,181.43,182.09,4834.0
2021-12-16 10:10:00,181.9,182.25,181.7,182.09,28302.0,181.9,182.25,181.7,182.09,28302.0
2021-12-16 10:15:00,182.2,182.58,181.29,181.9,12570.0,182.2,182.58,181.29,181.9,12570.0
2021-12-16 10:20:00,181.9,182.1,181.52,181.94,2300.0,181.9,182.1,181.52,181.94,2300.0
2021-12-16 10:25:00,181.99,182.61,181.99,182.46,1972.0,181.99,182.61,181.99,182.46,1972.0
2021-12-16 10:30:00,182.77,182.87,182.1,182.37,4057.0,182.77,182.87,182.1,182.37,4057.0
2021-12-16 10:35:00,182.48,183.09,182.27,182.54,8252.0,182.48,183.09,182.27,182.54,8252.0
2021-12-16 10:40:00,182.43,182.65,182.35,182.37,2230.0,182.43,182.65,182.35,182.37,2230.0
2021-12-16 10:45:00,182.1,182.79,182.1,182.69,4000.0,182.1,182.79,182.1,182.69,4000.0
2021-12-16 10:50:00,182.55,182.58,182.11,182.17,2607.0,182.55,182.58,182.11,182.17,2607.0
2021-12-16 10:55:00,182.03,182.03,181.69,181.95,17426.0,182.03,182.03,181.69,181.95,17426.0
2021-12-16 11:00:00,182.12,182.12,180.45,180.45,13321.0,182.12,182.12,180.45,180.45,13321.0
2021-12-16 11:05:00,180.72,180.81,180.34,180.37,4860.0,180.72,180.81,180.34,180.37,4860.0
2021-12-16 11:10:00,180.38,180.69,180.29,180.41,7500.0,180.38,180.69,180.29,180.41,7500.0
2021-12-16 11:15:00,180.67,180.87,180.32,180.59,6207.0,180.67,180.87,180.32,180.59,6207.0
2021-12-16 11:20:00,180.53,180.64,180.26,180.26,1336.0,180.53,180.64,180.26,180.26,1336.0
2021-12-16 11:25:00,180.16,180.39,180.04,180.3,5165.0,180.16,180.39,180.04,180.3,5165.0
2021-12-16 11:30:00,180.3,180.3,179.73,179.9,12241.0,180.3,180.3,179.73,179.9,12241.0
2021-12-16 11:35:00,180.02,180.03,179.62,179.76,2480.0,180.02,180.03,179.62,179.76,2480.0
2021-12-16 11:40:00,179.58,180.19,179.58,180.17,10023.0,179.58,180.19,179.58,180.17,10023.0
2021-12-16 11:45:00,180.25,180.47,179.96,180.09,5499.0,180.25,180.47,179.96,180.09,5499.0
2021-12-16 11:50:00,180.13,180.4,180.0,180.08,1810.0,180.13,180.4,180.0,180.08,1810.0
2021-12-16 11:55:00,180.15,180.2,179.46,179.92,7747.0,180.15,180.2,179.46,179.92,7747.0
2021-12-16 12:00:00,179.91,180.15,179.86,179.9,2310.0,179.91,180.15,179.86,179.9,2310.0
2021-12-16 12:05:00,179.91,179.91,179.51,179.75,18844.0,179.91,179.91,179.51,179.75,18844.0
2021-12-16 12:10:00,179.72,179.78,179.62,179.68,3100.0,179.72,179.78,179.62,179.68,3100.0
2021-12-16 12:15:00,179.54,179.54,179.12,179.4,3637.0,179.54,179.54,179.12,179.4,3637.0
2021-12-16 12:20:00,179.44,179.92,179.31,179.31,5424.0,179.44,179.92,179.31,179.31,5424.0
2021-12-16 12:25:00,179.19,179.62,179.17,179.35,11661.0,179.19,179.62,179.17,179.35,11661.0
2021-12-16 12:30:00,179.47,179.71,179.36,179.6,3406.0,179.47,179.71,179.36,179.6,3406.0
2021-12-16 12:35:00,179.73,179.87,179.54,179.87,6920.0,179.73,179.87,179.54,179.87,6920.0
2021-12-16 12:40:00,179.89,180.12,179.73,180.02,2981.0,179.89,180.12,179.73,180.02,2981.0
2021-12-16 12:45:00,180.22,180.47,180.14,180.3,7160.0,180.22,180.47,180.14,180.3,7160.0
2021-12-16 12:50:00,180.31,180.38,179.72,179.82,3357.0,180.31,180.38,179.72,179.82,3357.0
2021-12-16 12:55:00,179.8,179.91,179.5,179.5,5146.0,179.8,179.91,179.5,179.5,5146.0
2021-12-16 13:00:00,179.51,179.56,179.24,179.28,3066.0,179.51,179.56,179.24,179.28,3066.0
2021-12-16 13:05:00,179.49,179.81,179.19,179.81,2010.0,179.49,179.81,179.19,179.81,2010.0
2021-12-16 13:10:00,179.81,179.96,179.64,179.83,3613.0,179.81,179.96,179.64,179.83,3613.0
2021-12-16 13:15:00,179.88,179.94,179.58,179.94,2032.0,179.88,179.94,179.58,179.94,2032.0
2021-12-16 13:20:00,180.0,180.13,179.9,180.0,5515.0,180.0,180.13,179.9,180.0,5515.0
2021-12-16 13:25:00,180.13,180.26,179.88,179.88,3239.0,180.13,180.26,179.88,179.88,3239.0
2021-12-16 13:30:00,179.72,179.83,179.43,179.43,3334.0,179.72,179.83,179.43,179.43,3334.0
2021-12-16 13:35:00,179.53,180.02,179.53,180.02,2104.0,179.53,180.02,179.53,180.02,2104.0
2021-12-16 13:40:00,180.0,180.19,179.73,180.16,6582.0,180.0,180.19,179.73,180.16,6582.0
2021-12-16 13:45:00,180.29,180.51,180.14,180.35,2560.0,180.29,180.51,180.14,180.35,2560.0
2021-12-16 13:50:00,180.35,180.51,180.16,180.17,5444.0,180.35,180.51,180.16,180.17,5444.0
2021-12-16 13:55:00,179.91,180.15,179.83,180.05,15123.0,179.91,180.15,179.83,180.05,15123.0
2021-12-16 14:00:00,180.14,180.14,179.66,179.81,3086.0,180.14,180.14,179.66,179.81,3086.0
2021-12-16 14:05:00,179.85,179.86,179.12,179.13,4160.0,179.85,179.86,179.12,179.13,4160.0
2021-12-16 14:10:00,179.13,179.13,178.76,178.96,13376.0,179.13,179.13,178.76,178.96,13376.0
2021-12-16 14:15:00,178.89,178.93,178.65,178.69,5774.0,178.89,178.93,178.65,178.69,5774.0
2021-12-16 14:20:00,178.72,178.72,178.06,178.06,13752.0,178.72,178.72,178.06,178.06,13752.0
2021-12-16 14:25:00,178.21,178.53,178.17,178.2,6415.0,178.21,178.53,178.17,178.2,6415.0
2021-12-16 14:30:00,178.36,178.41,178.26,178.3,3456.0,178.36,178.41,178.26,178.3,3456.0
2021-12-16 14:35:00,178.29,178.83,178.15,178.71,6929.0,178.29,178.83,178.15,178.71,6929.0
2021-12-16 14:40:00,178.62,178.78,178.5,178.71,2728.0,178.62,178.78,178.5,178.71,2728.0
2021-12-16 14:45:00,178.7,178.72,177.81,177.94,7204.0,178.7,178.72,177.81,177.94,7204.0
2021-12-16 14:50:00,178.04,178.74,177.96,178.61,5585.0,178.04,178.74,177.96,178.61,5585.0
2021-12-16 14:55:00,178.6,178.9,178.6,178.83,5262.0,178.6,178.9,178.6,178.83,5262.0
2021-12-16 15:00:00,178.99,179.44,178.81,179.44,2780.0,178.99,179.44,178.81,179.44,2780.0
2021-12-16 15:05:00,179.55,179.8,179.04,179.04,10442.0,179.55,179.8,179.04,179.04,10442.0
2021-12-16 15:10:00,179.01,179.41,179.01,179.34,4623.0,179.01,179.41,179.01,179.34,4623.0
2021-12-16 15:15:00,179.3,179.7,179.2,179.69,7169.0,179.3,179.7,179.2,179.69,7169.0
2021-12-16 15:20:00,179.58,179.84,179.43,179.77,6282.0,179.58,179.84,179.43,179.77,6282.0
2021-12-16 15:25:00,179.67,179.87,179.41,179.57,4816.0,179.67,179.87,179.41,179.57,4816.0
2021-12-16 15:30:00,179.64,180.0,179.39,179.92,6810.0,179.64,180.0,179.39,179.92,6810.0
2021-12-16 15:35:00,179.78,180.25,179.57,180.16,10614.0,179.78,180.25,179.57,180.16,10614.0
2021-12-16 15:40:00,180.0,180.28,179.41,179.46,8785.0,180.0,180.28,179.41,179.46,8785.0
2021-12-16 15:45:00,179.5,179.55,178.91,178.91,11082.0,179.5,179.55,178.91,178.91,11082.0
2021-12-16 15:50:00,178.78,179.87,178.54,179.67,40635.0,178.78,179.87,178.54,179.67,40635.0
2021-12-16 15:55:00,179.74,180.06,179.48,179.62,69736.0,179.74,180.06,179.48,179.62,69736.0
2021-12-17 09:30:00,177.08,178.7,177.08,178.23,267493.0,177.08,178.7,177.08,178.23,267493.0
2021-12-17 09:35:00,178.18,178.5,177.16,178.5,35134.0,178.18,178.5,177.16,178.5,35134.0
2021-12-17 09:40:00,178.03,178.81,177.78,178.16,41318.0,178.03,178.81,177.78,178.16,41318.0
2021-12-17 09:45:00,178.15,180.54,177.89,180.35,33126.0,178.15,180.54,177.89,180.35,33126.0
2021-12-17 09:50:00,180.56,181.64,180.21,180.62,26089.0,180.56,181.64,180.21,180.62,26089.0
2021-12-17 09:55:00,180.39,181.03,180.39,180.67,9814.0,180.39,181.03,180.39,180.67,9814.0
2021-12-17 10:00:00,180.52,180.52,179.48,179.54,13968.0,180.52,180.52,179.48,179.54,13968.0
2021-12-17 10:05:00,179.65,179.65,178.32,179.56,15341.0,179.65,179.65,178.32,179.56,15341.0
2021-12-17 10:10:00,179.49,179.49,178.96,179.26,7419.0,179.49,179.49,178.96,179.26,7419.0
2021-12-17 10:15:00,179.13,179.47,178.74,179.37,8370.0,179.13,179.47,178.74,179.37,8370.0
2021-12-17 10:20:00,179.17,179.3,178.45,178.7,6256.0,179.17,179.3,178.45,178.7,6256.0
2021-12-17 10:25:00,179.33,180.18,179.33,180.06,5910.0,179.33,180.18,179.33,180.06,5910.0
2021-12-17 10:30:00,179.99,180.77,179.64,180.76,22506.0,179.99,180.77,179.64,180.76,22506.0
2021-12-17 10:35:00,180.8,181.41,180.65,181.29,26360.0,180.8,181.41,180.65,181.29,26360.0
2021-12-17 10:40:00,181.31,181.73,181.01,181.08,12149.0,181.31,181.73,181.01,181.08,12149.0
2021-12-17 10:45:00,181.12,181.82,181.11,181.76,4896.0,181.12,181.82,181.11,181.76,4896.0
2021-12-17 10:50:00,181.83,182.1,181.55,181.78,13053.0,181.83,182.1,181.55,181.78,13053.0
2021-12-17 10:55:00,181.75,181.8,181.23,181.67,6405.0,181.75,181.8,181.23,181.67,6405.0
2021-12-17 11:00:00,181.53,181.86,181.24,181.25,4830.0,181.53,181.86,181.24,181.25,4830.0
2021-12-17 11:05:00,181.21,181.68,181.16,181.39,5166.0,181.21,181.68,181.16,181.39,5166.0
2021-12-17 11:10:00,181.44,182.35,181.37,182.09,5763.0,181.44,182.35,181.37,182.09,5763.0
2021-12-17 11:15:00,181.96,181.98,181.62,181.86,3664.0,181.96,181.98,181.62,181.86,3664.0
2021-12-17 11:20:00,181.91,182.45,181.76,182.24,6332.0,181.91,182.45,181.76,182.24,6332.0
2021-12-17 11:25:00,182.16,182.33,182.01,182.12,4387.0,182.16,182.33,182.01,182.12,4387.0
2021-12-17 11:30:00,182.16,182.27,181.01,181.01,4613.0,182.16,182.27,181.01,181.01,4613.0
2021-12-17 11:35:00,181.1,181.25,180.44,180.71,8506.0,181.1,181.25,180.44,180.71,8506.0
2021-12-17 11:40:00,180.5,180.52,179.9,180.09,7411.0,180.5,180.52,179.9,180.09,7411.0
2021-12-17 11:45:00,180.17,180.27,179.46,179.46,14848.0,180.17,180.27,179.46,179.46,14848.0
2021-12-17 11:50:00,179.45,179.85,179.45,179.55,24758.0,179.45,179.85,179.45,179.55,24758.0
2021-12-17 11:55:00,179.51,180.11,179.48,180.11,2167.0,179.51,180.11,179.48,180.11,2167.0
2021-12-17 12:00:00,179.94,180.08,179.45,180.05,6289.0,179.94,180.08,179.45,180.05,6289.0
2021-12-17 12:05:00,180.05,180.06,179.35,179.64,19741.0,180.05,180.06,179.35,179.64,19741.0
2021-12-17 12:10:00,179.55,180.11,179.55,180.05,4100.0,179.55,180.11,179.55,180.05,4100.0
2021-12-17 12:15:00,180.09,180.48,180.05,180.23,3528.0,180.09,180.48,180.05,180.23,3528.0
2021-12-17 12:20:00,180.28,180.51,180.01,180.02,2703.0,180.28,180.51,180.01,180.02,2703.0
2021-12-17 12:25:00,179.98,180.26,179.84,180.26,6185.0,179.98,180.26,179.84,180.26,6185.0
2021-12-17 12:30:00,180.29,180.95,180.2,180.62,4400.0,180.29,180.95,180.2,180.62,4400.0
2021-12-17 12:35:00,180.59,180.82,180.41,180.42,2823.0,180.59,180.82,180.41,180.42,2823.0
2021-12-17 12:40:00,180.48,180.59,180.2,180.35,3653.0,180.48,180.59,180.2,180.35,3653.0
2021-12-17 12:45:00,180.42,180.52,180.05,180.25,3907.0,180.42,180.52,180.05,180.25,3907.0
2021-12-17 12:50:00,180.28,180.57,179.68,179.9,14325.0,180.28,180.57,179.68,179.9,14325.0
2021-12-17 12:55:00,179.92,180.08,179.74,179.88,20433.0,179.92,180.08,179.74,179.88,20433.0
2021-12-17 13:00:00,179.88,180.15,179.75,180.01,1893.0,179.88,180.15,179.75,180.01,1893.0
2021-12-17 13:05:00,179.81,179.83,179.34,179.34,1944.0,179.81,179.83,179.34,179.34,1944.0
2021-12-17 13:10:00,179.5,179.91,179.5,179.72,4262.0,179.5,179.91,179.5,179.72,4262.0
2021-12-17 13:15:00,179.92,180.2,179.81,180.15,2838.0,179.92,180.2,179.81,180.15,2838.0
2021-12-17 13:20:00,180.34,180.36,180.02,180.06,3454.0,180.34,180.36,180.02,180.06,3454.0
2021-12-17 13:25:00,180.01,180.75,179.98,180.66,9039.0,180.01,180.75,179.98,180.66,9039.0
2021-12-17 13:30:00,180.73,180.9,180.5,180.55,4514.0,180.73,180.9,180.5,180.55,4514.0
2021-12-17 13:35:00,180.59,180.8,180.29,180.32,4661.0,180.59,180.8,180.29,180.32,4661.0
2021-12-17 13:40:00,180.35,180.43,179.98,179.98,6102.0,180.35,180.43,179.98,179.98,6102.0
2021-12-17 13:45:00,180.03,180.39,180.02,180.31,14891.0,180.03,180.39,180.02,180.31,14891.0
2021-12-17 13:50:00,180.25,180.29,180.13,180.18,2955.0,180.25,180.29,180.13,180.18,2955.0
2021-12-17 13:55:00,180.23,180.5,180.05,180.46,5233.0,180.23,180.5,180.05,180.46,5233.0
2021-12-17 14:00:00,180.29,180.29,179.93,180.05,6720.0,180.29,180.29,179.93,180.05,6720.0
2021-12-17 14:05:00,180.04,180.21,180.04,180.11,6718.0,180.04,180.21,180.04,180.11,6718.0
2021-12-17 14:10:00,180.11,180.5,180.1,180.28,3844.0,180.11,180.5,180.1,180.28,3844.0
2021-12-17 14:15:00,180.27,180.53,180.26,180.35,3787.0,180.27,180.53,180.26,180.35,3787.0
2021-12-17 14:20:00,180.34,180.42,179.95,179.99,12864.0,180.34,180.42,179.95,179.99,12864.0
2021-12-17 14:25:00,179.94,180.09,179.36,179.54,7448.0,179.94,180.09,179.36,179.54,7448.0
2021-12-17 14:30:00,179.85,179.93,179.64,179.86,6267.0,179.85,179.93,179.64,179.86,6267.0
2021-12-17 14:35:00,179.81,179.93,179.5,179.76,4165.0,179.81,179.93,179.5,179.76,4165.0
2021-12-17 14:40:00,179.85,179.97,179.8,179.91,13394.0,179.85,179.97,179.8,179.91,13394.0
2021-12-17 14:45:00,179.97,180.3,179.95,180.15,12026.0,179.97,180.3,179.95,180.15,12026.0
2021-12-17 14:50:00,180.1,180.21,179.6,179.61,3517.0,180.1,180.21,179.6,179.61,3517.0
2021-12-17 14:55:00,179.48,180.08,179.48,180.05,12155.0,179.48,180.08,179.48,180.05,12155.0
2021-12-17 15:00:00,180.03,180.76,180.02,180.26,6885.0,180.03,180.76,180.02,180.26,6885.0
2021-12-17 15:05:00,180.26,180.59,180.26,180.53,6074.0,180.26,180.59,180.26,180.53,6074.0
2021-12-17 15:10:00,180.53,180.68,180.36,180.43,3427.0,180.53,180.68,180.36,180.43,3427.0
2021-12-17 15:15:00,180.38,180.65,180.07,180.34,4294.0,180.38,180.65,180.07,180.34,4294.0
2021-12-17 15:20:00,180.34,180.63,180.28,180.53,4861.0,180.34,180.63,180.28,180.53,4861.0
2021-12-17 15:25:00,180.49,180.54,179.94,180.02,6357.0,180.49,180.54,179.94,180.02,6357.0
2021-12-17 15:30:00,180.07,180.12,179.23,179.46,6749.0,180.07,180.12,179.23,179.46,6749.0
2021-12-17 15:35:00,179.48,179.93,179.23,179.91,8586.0,179.48,179.93,179.23,179.91,8586.0
2021-12-17 15:40:00,179.95,180.2,179.79,179.86,7301.0,179.95,180.2,179.79,179.86,7301.0
2021-12-17 15:45:00,179.89,179.93,179.21,179.21,11581.0,179.89,179.93,179.21,179.21,11581.0
2021-12-17 15:50:00,179.29,179.52,177.09,177.81,139977.0,179.29,179.52,177.09,177.81,139977.0
2021-12-17 15:55:00,178.04,179.64,178.04,178.98,182720.0,178.04,179.64,178.04,178.98,182720.0
2021-12-20 09:30:00,175.85,177.38,175.26,177.38,15948.0,175.85,177.38,175.26,177.38,15948.0
2021-12-20 09:35:00,176.97,178.11,176.97,177.79,5460.0,176.97,178.11,176.97,177.79,5460.0
2021-12-20 09:40:00,177.89,178.62,176.91,178.1,14714.0,177.89,178.62,176.91,178.1,14714.0
2021-12-20 09:45:00,177.85,177.85,176.66,176.66,3296.0,177.85,177.85,176.66,176.66,3296.0
2021-12-20 09:50:00,176.66,177.37,176.43,177.36,16237.0,176.66,177.37,176.43,177.36,16237.0
2021-12-20 09:55:00,177.42,178.03,177.39,177.94,4666.0,177.42,178.03,177.39,177.94,4666.0
2021-12-20 10:00:00,177.85,177.85,177.01,177.12,6400.0,177.85,177.85,177.01,177.12,6400.0
2021-12-20 10:05:00,176.86,177.2,176.72,176.72,2709.0,176.86,177.2,176.72,176.72,2709.0
2021-12-20 10:10:00,176.5,176.93,176.38,176.93,11308.0,176.5,176.93,176.38,176.93,11308.0
2021-12-20 10:15:00,176.85,177.39,176.63,176.95,6782.0,176.85,177.39,176.63,176.95,6782.0
2021-12-20 10:20:00,177.1,177.47,176.79,177.03,10296.0,177.1,177.47,176.79,177.03,10296.0
2021-12-20 10:25:00,177.01,177.47,176.95,177.09,3707.0,177.01,177.47,176.95,177.09,3707.0
2021-12-20 10:30:00,176.87,177.13,176.68,177.1,2940.0,176.87,177.13,176.68,177.1,2940.0
2021-12-20 10:35:00,176.94,178.09,176.93,177.84,5152.0,176.94,178.09,176.93,177.84,5152.0
2021-12-20 10:40:00,177.92,178.07,177.49,178.06,2400.0,177.92,178.07,177.49,178.06,2400.0
2021-12-20 10:45:00,177.98,177.98,177.38,177.44,3800.0,177.98,177.98,177.38,177.44,3800.0
2021-12-20 10:50:00,177.53,177.61,177.05,177.17,4216.0,177.53,177.61,177.05,177.17,4216.0
2021-12-20 10:55:00,177.19,177.29,176.29,176.55,4019.0,177.19,177.29,176.29,176.55,4019.0
2021-12-20 11:00:00,176.44,176.54,175.78,175.78,7520.0,176.44,176.54,175.78,175.78,7520.0
2021-12-20 11:05:00,175.78,176.15,175.78,176.11,3620.0,175.78,176.15,175.78,176.11,3620.0
2021-12-20 11:10:00,176.21,176.33,175.99,176.17,6564.0,176.21,176.33,175.99,176.17,6564.0
2021-12-20 11:15:00,176.24,176.94,176.16,176.93,4906.0,176.24,176.94,176.16,176.93,4906.0
2021-12-20 11:20:00,176.8,177.3,176.79,177.3,4516.0,176.8,177.3,176.79,177.3,4516.0
2021-12-20 11:25:00,177.3,177.3,176.69,176.72,4200.0,177.3,177.3,176.69,176.72,4200.0
2021-12-20 11:30:00,176.74,177.03,176.57,176.84,6053.0,176.74,177.03,176.57,176.84,6053.0
2021-12-20 11:35:00,176.85,177.0,176.73,176.96,3906.0,176.85,177.0,176.73,176.96,3906.0
2021-12-20 11:40:00,176.81,177.11,176.68,177.0,3188.0,176.81,177.11,176.68,177.0,3188.0
2021-12-20 11:45:00,176.95,176.95,176.68,176.88,1984.0,176.95,176.95,176.68,176.88,1984.0
2021-12-20 11:50:00,176.94,177.34,176.94,177.29,5051.0,176.94,177.34,176.94,177.29,5051.0
2021-12-20 11:55:00,177.27,177.42,177.24,177.42,5057.0,177.27,177.42,177.24,177.42,5057.0
2021-12-20 12:00:00,177.36,177.63,177.31,177.63,3482.0,177.36,177.63,177.31,177.63,3482.0
2021-12-20 12:05:00,177.81,177.81,177.23,177.23,3434.0,177.81,177.81,177.23,177.23,3434.0
2021-12-20 12:10:00,177.21,177.32,177.03,177.08,2392.0,177.21,177.32,177.03,177.08,2392.0
2021-12-20 12:15:00,177.16,177.48,176.96,177.4,4576.0,177.16,177.48,176.96,177.4,4576.0
2021-12-20 12:20:00,177.32,177.32,176.84,176.84,2037.0,177.32,177.32,176.84,176.84,2037.0
2021-12-20 12:25:00,176.99,177.01,176.66,176.67,1622.0,176.99,177.01,176.66,176.67,1622.0
2021-12-20 12:30:00,176.59,176.59,176.26,176.37,4359.0,176.59,176.59,176.26,176.37,4359.0
2021-12-20 12:35:00,176.27,176.71,176.27,176.46,6501.0,176.27,176.71,176.27,176.46,6501.0
2021-12-20 12:40:00,176.43,176.69,176.42,176.53,6624.0,176.43,176.69,176.42,176.53,6624.0
2021-12-20 12:45:00,176.52,176.52,176.06,176.13,6613.0,176.52,176.52,176.06,176.13,6613.0
2021-12-20 12:50:00,176.12,176.17,175.7,176.0,11786.0,176.12,176.17,175.7,176.0,11786.0
2021-12-20 12:55:00,175.97,175.99,175.66,175.67,971.0,175.97,175.99,175.66,175.67,971.0
2021-12-20 13:00:00,175.68,175.68,175.44,175.45,4228.0,175.68,175.68,175.44,175.45,4228.0
2021-12-20 13:05:00,175.5,175.62,175.37,175.5,6415.0,175.5,175.62,175.37,175.5,6415.0
2021-12-20 13:10:00,175.47,175.75,175.28,175.75,4852.0,175.47,175.75,175.28,175.75,4852.0
2021-12-20 13:15:00,175.79,175.9,175.44,175.68,10948.0,175.79,175.9,175.44,175.68,10948.0
2021-12-20 13:20:00,175.68,175.68,175.46,175.57,2744.0,175.68,175.68,175.46,175.57,2744.0
2021-12-20 13:25:00,175.7,175.71,175.47,175.5,3671.0,175.7,175.71,175.47,175.5,3671.0
2021-12-20 13:30:00,175.57,175.71,175.32,175.32,4172.0,175.57,175.71,175.32,175.32,4172.0
2021-12-20 13:35:00,175.32,175.93,175.3,175.93,3770.0,175.32,175.93,175.3,175.93,3770.0
2021-12-20 13:40:00,175.89,176.07,175.79,176.02,6107.0,175.89,176.07,175.79,176.02,6107.0
2021-12-20 13:45:00,175.94,175.95,175.51,175.51,7283.0,175.94,175.95,175.51,175.51,7283.0
2021-12-20 13:50:00,175.5,175.58,175.25,175.42,5677.0,175.5,175.58,175.25,175.42,5677.0
2021-12-20 13:55:00,175.67,175.79,175.26,175.49,4067.0,175.67,175.79,175.26,175.49,4067.0
2021-12-20 14:00:00,175.53,175.7,175.49,175.7,1681.0,175.53,175.7,175.49,175.7,1681.0
2021-12-20 14:05:00,175.7,176.1,175.69,176.05,2677.0,175.7,176.1,175.69,176.05,2677.0
2021-12-20 14:10:00,176.14,176.32,176.06,176.32,1941.0,176.14,176.32,176.06,176.32,1941.0
2021-12-20 14:15:00,176.25,176.65,176.25,176.6,3175.0,176.25,176.65,176.25,176.6,3175.0
2021-12-20 14:20:00,176.59,176.65,176.39,176.41,7160.0,176.59,176.65,176.39,176.41,7160.0
2021-12-20 14:25:00,176.39,176.46,176.26,176.33,2944.0,176.39,176.46,176.26,176.33,2944.0
2021-12-20 14:30:00,176.18,176.21,175.95,176.02,5187.0,176.18,176.21,175.95,176.02,5187.0
2021-12-20 14:35:00,176.03,176.21,175.96,176.11,8163.0,176.03,176.21,175.96,176.11,8163.0
2021-12-20 14:40:00,176.18,176.32,176.11,176.24,7777.0,176.18,176.32,176.11,176.24,7777.0
2021-12-20 14:45:00,176.18,176.42,176.15,176.42,1726.0,176.18,176.42,176.15,176.42,1726.0
2021-12-20 14:50:00,176.44,177.0,176.44,177.0,3842.0,176.44,177.0,176.44,177.0,3842.0
2021-12-20 14:55:00,176.91,177.08,176.74,176.81,10902.0,176.91,177.08,176.74,176.81,10902.0
2021-12-20 15:00:00,176.86,177.19,176.86,177.13,2776.0,176.86,177.19,176.86,177.13,2776.0
2021-12-20 15:05:00,177.21,177.47,177.18,177.23,7226.0,177.21,177.47,177.18,177.23,7226.0
2021-12-20 15:10:00,177.26,177.42,177.07,177.07,5466.0,177.26,177.42,177.07,177.07,5466.0
2021-12-20 15:15:00,177.08,177.44,177.07,177.2,6834.0,177.08,177.44,177.07,177.2,6834.0
2021-12-20 15:20:00,177.23,177.55,177.0,177.0,4361.0,177.23,177.55,177.0,177.0,4361.0
2021-12-20 15:25:00,177.06,177.23,177.0,177.21,3968.0,177.06,177.23,177.0,177.21,3968.0
2021-12-20 15:30:00,177.02,177.04,176.51,176.53,7733.0,177.02,177.04,176.51,176.53,7733.0
2021-12-20 15:35:00,176.45,176.99,176.43,176.96,8066.0,176.45,176.99,176.43,176.96,8066.0
2021-12-20 15:40:00,176.96,177.27,176.82,176.85,13854.0,176.96,177.27,176.82,176.85,13854.0
2021-12-20 15:45:00,176.82,177.25,176.79,177.18,8762.0,176.82,177.25,176.79,177.18,8762.0
2021-12-20 15:50:00,177.25,177.54,176.87,176.87,20065.0,177.25,177.54,176.87,176.87,20065.0
2021-12-20 15:55:00,176.84,177.5,176.83,177.39,51295.0,176.84,177.5,176.83,177.39,51295.0
2021-12-21 09:30:00,179.58,180.03,178.32,179.63,28027.0,179.58,180.03,178.32,179.63,28027.0
2021-12-21 09:35:00,178.87,179.13,178.43,178.84,2896.0,178.87,179.13,178.43,178.84,2896.0
2021-12-21 09:40:00,178.7,178.7,177.59,177.8,4925.0,178.7,178.7,177.59,177.8,4925.0
2021-12-21 09:45:00,177.95,178.3,177.61,177.61,7352.0,177.95,178.3,177.61,177.61,7352.0
2021-12-21 09:50:00,177.47,178.71,177.34,178.54,6781.0,177.47,178.71,177.34,178.54,6781.0
2021-12-21 09:55:00,178.07,178.41,177.93,178.3,2223.0,178.07,178.41,177.93,178.3,2223.0
2021-12-21 10:00:00,177.91,177.96,176.95,177.13,7336.0,177.91,177.96,176.95,177.13,7336.0
2021-12-21 10:05:00,177.09,177.59,177.09,177.24,5306.0,177.09,177.59,177.09,177.24,5306.0
2021-12-21 10:10:00,177.2,177.77,177.19,177.77,4607.0,177.2,177.77,177.19,177.77,4607.0
2021-12-21 10:15:00,177.74,178.09,177.69,177.99,3356.0,177.74,178.09,177.69,177.99,3356.0
2021-12-21 10:20:00,178.12,178.12,177.45,177.45,5532.0,178.12,178.12,177.45,177.45,5532.0
2021-12-21 10:25:00,177.29,177.3,176.58,176.98,2605.0,177.29,177.3,176.58,176.98,2605.0
2021-12-21 10:30:00,177.06,177.22,176.9,176.93,2842.0,177.06,177.22,176.9,176.93,2842.0
2021-12-21 10:35:00,177.06,177.4,176.97,177.23,4834.0,177.06,177.4,176.97,177.23,4834.0
2021-12-21 10:40:00,177.38,177.79,177.33,177.6,3226.0,177.38,177.79,177.33,177.6,3226.0
2021-12-21 10:45:00,177.63,177.71,177.23,177.39,3416.0,177.63,177.71,177.23,177.39,3416.0
2021-12-21 10:50:00,177.48,177.87,177.4,177.8,2558.0,177.48,177.87,177.4,177.8,2558.0
2021-12-21 10:55:00,177.84,178.11,177.81,178.0,3210.0,177.84,178.11,177.81,178.0,3210.0
2021-12-21 11:00:00,177.99,178.25,177.84,178.19,3019.0,177.99,178.25,177.84,178.19,3019.0
2021-12-21 11:05:00,178.3,178.92,178.16,178.92,9414.0,178.3,178.92,178.16,178.92,9414.0
2021-12-21 11:10:00,178.87,179.09,178.66,179.09,5242.0,178.87,179.09,178.66,179.09,5242.0
2021-12-21 11:15:00,179.11,179.29,178.65,178.67,2781.0,179.11,179.29,178.65,178.67,2781.0
2021-12-21 11:20:00,178.71,178.73,178.45,178.45,2994.0,178.71,178.73,178.45,178.45,2994.0
2021-12-21 11:25:00,178.41,178.54,178.28,178.48,2663.0,178.41,178.54,178.28,178.48,2663.0
2021-12-21 11:30:00,178.55,178.87,178.55,178.8,2269.0,178.55,178.87,178.55,178.8,2269.0
2021-12-21 11:35:00,178.78,179.25,178.66,179.22,2521.0,178.78,179.25,178.66,179.22,2521.0
2021-12-21 11:40:00,179.19,179.5,179.08,179.4,4149.0,179.19,179.5,179.08,179.4,4149.0
2021-12-21 11:45:00,179.36,179.43,179.22,179.4,1859.0,179.36,179.43,179.22,179.4,1859.0
2021-12-21 11:50:00,179.36,179.41,179.21,179.41,5536.0,179.36,179.41,179.21,179.41,5536.0
2021-12-21 11:55:00,179.5,179.5,179.23,179.46,5030.0,179.5,179.5,179.23,179.46,5030.0
2021-12-21 12:00:00,179.5,179.6,179.34,179.34,3837.0,179.5,179.6,179.34,179.34,3837.0
2021-12-21 12:05:00,179.39,179.6,179.15,179.59,1710.0,179.39,179.6,179.15,179.59,1710.0
2021-12-21 12:10:00,179.7,180.04,179.69,179.97,2855.0,179.7,180.04,179.69,179.97,2855.0
2021-12-21 12:15:00,179.95,180.28,179.95,180.25,2413.0,179.95,180.28,179.95,180.25,2413.0
2021-12-21 12:20:00,180.23,180.38,180.09,180.37,2272.0,180.23,180.38,180.09,180.37,2272.0
2021-12-21 12:25:00,180.29,180.45,180.22,180.35,2374.0,180.29,180.45,180.22,180.35,2374.0
2021-12-21 12:30:00,180.42,180.67,180.39,180.67,2828.0,180.42,180.67,180.39,180.67,2828.0
2021-12-21 12:35:00,180.58,180.73,180.44,180.56,4184.0,180.58,180.73,180.44,180.56,4184.0
2021-12-21 12:40:00,180.55,180.7,180.55,180.59,1240.0,180.55,180.7,180.55,180.59,1240.0
2021-12-21 12:45:00,180.59,180.79,180.59,180.77,2175.0,180.59,180.79,180.59,180.77,2175.0
2021-12-21 12:50:00,180.8,181.22,180.71,180.94,6842.0,180.8,181.22,180.71,180.94,6842.0
2021-12-21 12:55:00,181.0,181.09,180.97,181.01,1500.0,181.0,181.09,180.97,181.01,1500.0
2021-12-21 13:00:00,181.02,181.02,180.77,180.79,2285.0,181.02,181.02,180.77,180.79,2285.0
2021-12-21 13:05:00,180.79,180.89,180.67,180.85,3011.0,180.79,180.89,180.67,180.85,3011.0
2021-12-21 13:10:00,180.8,180.8,180.47,180.57,6930.0,180.8,180.8,180.47,180.57,6930.0
2021-12-21 13:15:00,180.58,180.89,180.58,180.79,1104.0,180.58,180.89,180.58,180.79,1104.0
2021-12-21 13:20:00,180.8,181.09,180.8,181.08,1787.0,180.8,181.09,180.8,181.08,1787.0
2021-12-21 13:25:00,181.21,181.24,181.1,181.16,842.0,181.21,181.24,181.1,181.16,842.0
2021-12-21 13:30:00,181.32,181.6,181.32,181.59,2928.0,181.32,181.6,181.32,181.59,2928.0
2021-12-21 13:35:00,181.7,181.87,181.7,181.78,4116.0,181.7,181.87,181.7,181.78,4116.0
2021-12-21 13:40:00,181.81,181.89,181.79,181.89,1507.0,181.81,181.89,181.79,181.89,1507.0
2021-12-21 13:45:00,181.86,181.98,181.77,181.97,2934.0,181.86,181.98,181.77,181.97,2934.0
2021-12-21 13:50:00,182.03,182.07,181.95,182.01,2936.0,182.03,182.07,181.95,182.01,2936.0
2021-12-21 13:55:00,182.06,182.56,181.98,182.5,7844.0,182.06,182.56,181.98,182.5,7844.0
2021-12-21 14:00:00,182.46,182.54,182.33,182.45,2165.0,182.46,182.54,182.33,182.45,2165.0
2021-12-21 14:05:00,182.41,182.54,182.29,182.36,1942.0,182.41,182.54,182.29,182.36,1942.0
2021-12-21 14:10:00,182.42,182.54,182.36,182.37,3749.0,182.42,182.54,182.36,182.37,3749.0
2021-12-21 14:15:00,182.31,182.51,182.2,182.51,5143.0,182.31,182.51,182.2,182.51,5143.0
2021-12-21 14:20:00,182.5,182.5,182.22,182.22,700.0,182.5,182.5,182.22,182.22,700.0
2021-12-21 14:25:00,182.31,182.66,182.31,182.66,2260.0,182.31,182.66,182.31,182.66,2260.0
2021-12-21 14:30:00,182.75,182.94,182.62,182.62,5197.0,182.75,182.94,182.62,182.62,5197.0
2021-12-21 14:35:00,182.74,182.74,182.42,182.42,2426.0,182.74,182.74,182.42,182.42,2426.0
2021-12-21 14:40:00,182.43,182.63,182.35,182.49,4660.0,182.43,182.63,182.35,182.49,4660.0
2021-12-21 14:45:00,182.54,182.81,182.54,182.78,3810.0,182.54,182.81,182.54,182.78,3810.0
2021-12-21 14:50:00,182.84,183.05,182.84,182.9,4831.0,182.84,183.05,182.84,182.9,4831.0
2021-12-21 14:55:00,182.97,183.08,182.9,183.08,2860.0,182.97,183.08,182.9,183.08,2860.0
2021-12-21 15:00:00,183.07,183.29,183.06,183.14,5357.0,183.07,183.29,183.06,183.14,5357.0
2021-12-21 15:05:00,183.12,183.13,182.69,182.69,5424.0,183.12,183.13,182.69,182.69,5424.0
2021-12-21 15:10:00,182.65,182.78,182.61,182.78,4646.0,182.65,182.78,182.61,182.78,4646.0
2021-12-21 15:15:00,182.83,182.83,182.58,182.58,4478.0,182.83,182.83,182.58,182.58,4478.0
2021-12-21 15:20:00,182.58,182.58,182.24,182.35,7304.0,182.58,182.58,182.24,182.35,7304.0
2021-12-21 15:25:00,182.37,182.59,182.37,182.56,5308.0,182.37,182.59,182.37,182.56,5308.0
2021-12-21 15:30:00,182.54,182.68,182.48,182.64,9098.0,182.54,182.68,182.48,182.64,9098.0
2021-12-21 15:35:00,182.63,182.66,182.24,182.32,6015.0,182.63,182.66,182.24,182.32,6015.0
2021-12-21 15:40:00,182.37,182.37,182.14,182.3,8468.0,182.37,182.37,182.14,182.3,8468.0
2021-12-21 15:45:00,182.32,182.66,182.28,182.43,12903.0,182.32,182.66,182.28,182.43,12903.0
2021-12-21 15:50:00,182.49,183.26,182.44,183.24,15526.0,182.49,183.26,182.44,183.24,15526.0
2021-12-21 15:55:00,183.25,183.25,182.93,182.93,43430.0,183.25,183.25,182.93,182.93,43430.0
2021-12-22 09:30:00,183.02,183.99,182.58,183.27,14479.0,183.02,183.99,182.58,183.27,14479.0
2021-12-22 09:35:00,183.77,184.47,183.45,184.47,5104.0,183.77,184.47,183.45,184.47,5104.0
2021-12-22 09:40:00,184.31,184.96,183.69,184.64,3633.0,184.31,184.96,183.69,184.64,3633.0
2021-12-22 09:45:00,184.88,185.65,184.77,185.53,3411.0,184.88,185.65,184.77,185.53,3411.0
2021-12-22 09:50:00,185.57,185.84,185.33,185.33,8702.0,185.57,185.84,185.33,185.33,8702.0
2021-12-22 09:55:00,185.7,185.7,184.5,184.5,3682.0,185.7,185.7,184.5,184.5,3682.0
2021-12-22 10:00:00,184.78,184.96,183.78,183.78,4284.0,184.78,184.96,183.78,183.78,4284.0
2021-12-22 10:05:00,183.22,184.01,182.99,184.01,2640.0,183.22,184.01,182.99,184.01,2640.0
2021-12-22 10:10:00,184.07,184.68,184.07,184.55,4266.0,184.07,184.68,184.07,184.55,4266.0
2021-12-22 10:15:00,184.26,184.99,184.24,184.99,2889.0,184.26,184.99,184.24,184.99,2889.0
2021-12-22 10:20:00,185.14,185.29,185.07,185.29,2215.0,185.14,185.29,185.07,185.29,2215.0
2021-12-22 10:25:00,185.26,185.26,184.7,184.87,2783.0,185.26,185.26,184.7,184.87,2783.0
2021-12-22 10:30:00,185.01,185.23,184.99,185.08,1500.0,185.01,185.23,184.99,185.08,1500.0
2021-12-22 10:35:00,184.99,185.66,184.8,185.66,3579.0,184.99,185.66,184.8,185.66,3579.0
2021-12-22 10:40:00,185.68,185.81,185.37,185.53,2784.0,185.68,185.81,185.37,185.53,2784.0
2021-12-22 10:45:00,185.46,185.63,185.46,185.6,1860.0,185.46,185.63,185.46,185.6,1860.0
2021-12-22 10:50:00,185.53,185.86,185.53,185.86,5177.0,185.53,185.86,185.53,185.86,5177.0
2021-12-22 10:55:00,185.71,185.89,185.63,185.82,3780.0,185.71,185.89,185.63,185.82,3780.0
2021-12-22 11:00:00,185.82,185.87,185.51,185.52,3840.0,185.82,185.87,185.51,185.52,3840.0
2021-12-22 11:05:00,185.46,185.46,185.08,185.34,4743.0,185.46,185.46,185.08,185.34,4743.0
2021-12-22 11:10:00,185.32,185.65,185.32,185.6,2103.0,185.32,185.65,185.32,185.6,2103.0
2021-12-22 11:15:00,185.55,185.94,185.49,185.78,3679.0,185.55,185.94,185.49,185.78,3679.0
2021-12-22 11:20:00,185.8,185.87,185.6,185.72,2862.0,185.8,185.87,185.6,185.72,2862.0
2021-12-22 11:25:00,185.68,185.81,185.68,185.81,2085.0,185.68,185.81,185.68,185.81,2085.0
2021-12-22 11:30:00,185.72,185.86,185.67,185.86,2664.0,185.72,185.86,185.67,185.86,2664.0
2021-12-22 11:35:00,185.83,185.84,185.64,185.76,2420.0,185.83,185.84,185.64,185.76,2420.0
2021-12-22 11:40:00,185.81,186.52,185.79,186.48,4898.0,185.81,186.52,185.79,186.48,4898.0
2021-12-22 11:45:00,186.48,186.48,185.66,185.75,4883.0,186.48,186.48,185.66,185.75,4883.0
2021-12-22 11:50:00,185.92,186.02,185.81,186.02,3795.0,185.92,186.02,185.81,186.02,3795.0
2021-12-22 11:55:00,186.09,186.35,186.02,186.22,2779.0,186.09,186.35,186.02,186.22,2779.0
2021-12-22 12:00:00,186.28,186.52,186.11,186.39,2774.0,186.28,186.52,186.11,186.39,2774.0
2021-12-22 12:05:00,186.37,186.38,186.17,186.27,2000.0,186.37,186.38,186.17,186.27,2000.0
2021-12-22 12:10:00,186.26,186.38,185.95,186.34,3016.0,186.26,186.38,185.95,186.34,3016.0
2021-12-22 12:15:00,186.34,186.38,186.0,186.21,2692.0,186.34,186.38,186.0,186.21,2692.0
2021-12-22 12:20:00,186.3,186.3,185.71,185.72,3255.0,186.3,186.3,185.71,185.72,3255.0
2021-12-22 12:25:00,185.79,186.02,185.72,185.9,5697.0,185.79,186.02,185.72,185.9,5697.0
2021-12-22 12:30:00,185.9,186.02,185.84,185.95,5150.0,185.9,186.02,185.84,185.95,5150.0
2021-12-22 12:35:00,186.02,186.02,185.58,185.58,2627.0,186.02,186.02,185.58,185.58,2627.0
2021-12-22 12:40:00,185.57,185.65,185.32,185.58,4223.0,185.57,185.65,185.32,185.58,4223.0
2021-12-22 12:45:00,185.53,185.86,185.46,185.8,4944.0,185.53,185.86,185.46,185.8,4944.0
2021-12-22 12:50:00,185.85,185.97,185.81,185.84,2034.0,185.85,185.97,185.81,185.84,2034.0
2021-12-22 12:55:00,185.99,185.99,185.81,185.86,900.0,185.99,185.99,185.81,185.86,900.0
2021-12-22 13:00:00,185.79,186.16,185.56,186.16,4674.0,185.79,186.16,185.56,186.16,4674.0
2021-12-22 13:05:00,186.13,186.13,185.94,185.94,1743.0,186.13,186.13,185.94,185.94,1743.0
2021-12-22 13:10:00,185.91,185.94,185.62,185.65,2826.0,185.91,185.94,185.62,185.65,2826.0
2021-12-22 13:15:00,185.61,185.8,185.61,185.74,2821.0,185.61,185.8,185.61,185.74,2821.0
2021-12-22 13:20:00,185.8,185.8,185.37,185.37,2753.0,185.8,185.8,185.37,185.37,2753.0
2021-12-22 13:25:00,185.4,185.43,185.28,185.33,2314.0,185.4,185.43,185.28,185.33,2314.0
2021-12-22 13:30:00,185.43,185.62,185.43,185.61,2100.0,185.43,185.62,185.43,185.61,2100.0
2021-12-22 13:35:00,185.6,185.63,185.21,185.21,6428.0,185.6,185.63,185.21,185.21,6428.0
2021-12-22 13:40:00,185.24,185.49,185.12,185.49,1535.0,185.24,185.49,185.12,185.49,1535.0
2021-12-22 13:45:00,185.45,185.59,185.16,185.3,3948.0,185.45,185.59,185.16,185.3,3948.0
2021-12-22 13:50:00,185.22,185.22,185.11,185.16,950.0,185.22,185.22,185.11,185.16,950.0
2021-12-22 13:55:00,185.26,185.5,185.26,185.41,1700.0,185.26,185.5,185.26,185.41,1700.0
2021-12-22 14:00:00,185.41,185.49,185.26,185.46,2000.0,185.41,185.49,185.26,185.46,2000.0
2021-12-22 14:05:00,185.45,185.45,185.2,185.3,1500.0,185.45,185.45,185.2,185.3,1500.0
2021-12-22 14:10:00,185.25,185.36,185.15,185.25,1611.0,185.25,185.36,185.15,185.25,1611.0
2021-12-22 14:15:00,185.3,185.38,185.24,185.24,2029.0,185.3,185.38,185.24,185.24,2029.0
2021-12-22 14:20:00,185.28,185.36,185.2,185.32,2259.0,185.28,185.36,185.2,185.32,2259.0
2021-12-22 14:25:00,185.34,185.41,184.87,184.96,2403.0,185.34,185.41,184.87,184.96,2403.0
2021-12-22 14:30:00,184.96,185.45,184.95,185.36,3234.0,184.96,185.45,184.95,185.36,3234.0
2021-12-22 14:35:00,185.4,185.55,185.33,185.46,3527.0,185.4,185.55,185.33,185.46,3527.0
2021-12-22 14:40:00,185.42,185.5,185.39,185.43,2071.0,185.42,185.5,185.39,185.43,2071.0
2021-12-22 14:45:00,185.38,185.46,185.31,185.34,2355.0,185.38,185.46,185.31,185.34,2355.0
2021-12-22 14:50:00,185.41,185.54,185.37,185.49,2000.0,185.41,185.54,185.37,185.49,2000.0
2021-12-22 14:55:00,185.56,185.85,185.56,185.85,2000.0,185.56,185.85,185.56,185.85,2000.0
2021-12-22 15:00:00,185.89,185.93,185.81,185.92,3206.0,185.89,185.93,185.81,185.92,3206.0
2021-12-22 15:05:00,185.93,186.16,185.92,186.05,2651.0,185.93,186.16,185.92,186.05,2651.0
2021-12-22 15:10:00,186.07,186.15,186.02,186.06,3825.0,186.07,186.15,186.02,186.06,3825.0
2021-12-22 15:15:00,186.04,186.14,185.75,185.75,5867.0,186.04,186.14,185.75,185.75,5867.0
2021-12-22 15:20:00,185.74,185.92,185.68,185.89,2688.0,185.74,185.92,185.68,185.89,2688.0
2021-12-22 15:25:00,185.93,185.98,185.86,185.86,1851.0,185.93,185.98,185.86,185.86,1851.0
2021-12-22 15:30:00,185.97,186.03,185.45,185.45,4185.0,185.97,186.03,185.45,185.45,4185.0
2021-12-22 15:35:00,185.5,185.98,185.47,185.98,6672.0,185.5,185.98,185.47,185.98,6672.0
2021-12-22 15:40:00,185.92,185.94,185.65,185.69,4318.0,185.92,185.94,185.65,185.69,4318.0
2021-12-22 15:45:00,185.7,185.74,185.44,185.57,8908.0,185.7,185.74,185.44,185.57,8908.0
2021-12-22 15:50:00,185.69,186.24,185.55,186.16,17460.0,185.69,186.24,185.55,186.16,17460.0
2021-12-22 15:55:00,186.24,186.68,186.12,186.59,42331.0,186.24,186.68,186.12,186.59,42331.0
2021-12-23 09:30:00,186.59,187.01,185.95,186.02,18322.0,186.59,187.01,185.95,186.02,18322.0
2021-12-23 09:35:00,186.05,187.2,186.0,187.07,2642.0,186.05,187.2,186.0,187.07,2642.0
2021-12-23 09:40:00,186.87,187.21,186.52,186.85,2742.0,186.87,187.21,186.52,186.85,2742.0
2021-12-23 09:45:00,187.13,187.36,186.41,187.31,3200.0,187.13,187.36,186.41,187.31,3200.0
2021-12-23 09:50:00,187.41,188.15,187.41,187.84,12119.0,187.41,188.15,187.41,187.84,12119.0
2021-12-23 09:55:00,187.57,188.11,187.56,187.66,4983.0,187.57,188.11,187.56,187.66,4983.0
2021-12-23 10:00:00,187.67,187.9,187.1,187.25,1460.0,187.67,187.9,187.1,187.25,1460.0
2021-12-23 10:05:00,187.3,187.69,187.3,187.32,4075.0,187.3,187.69,187.3,187.32,4075.0
2021-12-23 10:10:00,187.37,187.73,187.3,187.47,4601.0,187.37,187.73,187.3,187.47,4601.0
2021-12-23 10:15:00,187.33,187.78,187.33,187.5,6153.0,187.33,187.78,187.33,187.5,6153.0
2021-12-23 10:20:00,187.58,187.72,187.56,187.69,1000.0,187.58,187.72,187.56,187.69,1000.0
2021-12-23 10:25:00,187.69,187.72,187.35,187.62,1800.0,187.69,187.72,187.35,187.62,1800.0
2021-12-23 10:30:00,187.83,187.92,187.57,187.92,4165.0,187.83,187.92,187.57,187.92,4165.0
2021-12-23 10:35:00,187.98,188.11,187.81,187.82,1329.0,187.98,188.11,187.81,187.82,1329.0
2021-12-23 10:40:00,187.7,187.99,187.7,187.81,2863.0,187.7,187.99,187.7,187.81,2863.0
2021-12-23 10:45:00,187.79,188.09,187.74,188.02,6633.0,187.79,188.09,187.74,188.02,6633.0
2021-12-23 10:50:00,188.11,188.11,187.8,187.8,1158.0,188.11,188.11,187.8,187.8,1158.0
2021-12-23 10:55:00,187.78,187.78,187.33,187.34,1600.0,187.78,187.78,187.33,187.34,1600.0
2021-12-23 11:00:00,187.4,187.4,187.07,187.07,2306.0,187.4,187.4,187.07,187.07,2306.0
2021-12-23 11:05:00,186.98,187.26,186.96,187.26,1948.0,186.98,187.26,186.96,187.26,1948.0
2021-12-23 11:10:00,187.29,187.38,186.83,186.83,3631.0,187.29,187.38,186.83,186.83,3631.0
2021-12-23 11:15:00,186.91,187.04,186.87,187.04,525.0,186.91,187.04,186.87,187.04,525.0
2021-12-23 11:20:00,186.99,187.02,186.73,186.78,4900.0,186.99,187.02,186.73,186.78,4900.0
2021-12-23 11:25:00,186.7,186.75,186.54,186.67,2900.0,186.7,186.75,186.54,186.67,2900.0
2021-12-23 11:30:00,186.76,187.12,186.7,187.12,2766.0,186.76,187.12,186.7,187.12,2766.0
2021-12-23 11:35:00,187.25,187.5,187.24,187.5,2700.0,187.25,187.5,187.24,187.5,2700.0
2021-12-23 11:40:00,187.43,187.43,187.02,187.03,1920.0,187.43,187.43,187.02,187.03,1920.0
2021-12-23 11:45:00,186.97,187.26,186.97,187.25,1500.0,186.97,187.26,186.97,187.25,1500.0
2021-12-23 11:50:00,187.4,187.45,187.03,187.03,3106.0,187.4,187.45,187.03,187.03,3106.0
2021-12-23 11:55:00,187.08,187.14,186.99,187.14,1628.0,187.08,187.14,186.99,187.14,1628.0
2021-12-23 12:00:00,187.25,187.25,187.09,187.16,1650.0,187.25,187.25,187.09,187.16,1650.0
2021-12-23 12:05:00,187.2,187.2,186.91,187.06,2017.0,187.2,187.2,186.91,187.06,2017.0
2021-12-23 12:10:00,187.05,187.05,186.9,186.96,405.0,187.05,187.05,186.9,186.96,405.0
2021-12-23 12:15:00,187.01,187.01,186.8,186.93,1471.0,187.01,187.01,186.8,186.93,1471.0
2021-12-23 12:20:00,186.93,187.14,186.93,187.14,1700.0,186.93,187.14,186.93,187.14,1700.0
2021-12-23 12:25:00,187.09,187.15,187.05,187.1,2858.0,187.09,187.15,187.05,187.1,2858.0
2021-12-23 12:30:00,187.03,187.04,186.96,186.96,1491.0,187.03,187.04,186.96,186.96,1491.0
2021-12-23 12:35:00,187.03,187.23,187.01,187.2,3343.0,187.03,187.23,187.01,187.2,3343.0
2021-12-23 12:40:00,187.2,187.3,187.19,187.3,2763.0,187.2,187.3,187.19,187.3,2763.0
2021-12-23 12:45:00,187.32,187.52,187.32,187.51,2907.0,187.32,187.52,187.32,187.51,2907.0
2021-12-23 12:50:00,187.58,187.61,187.48,187.5,800.0,187.58,187.61,187.48,187.5,800.0
2021-12-23 12:55:00,187.5,187.63,187.5,187.63,2002.0,187.5,187.63,187.5,187.63,2002.0
2021-12-23 13:00:00,187.62,187.62,187.42,187.47,1847.0,187.62,187.62,187.42,187.47,1847.0
2021-12-23 13:05:00,187.43,187.49,187.37,187.41,2707.0,187.43,187.49,187.37,187.41,2707.0
2021-12-23 13:10:00,187.45,187.48,187.09,187.09,1280.0,187.45,187.48,187.09,187.09,1280.0
2021-12-23 13:15:00,187.08,187.17,187.0,187.0,1762.0,187.08,187.17,187.0,187.0,1762.0
2021-12-23 13:20:00,187.06,187.06,186.64,186.67,3050.0,187.06,187.06,186.64,186.67,3050.0
2021-12-23 13:25:00,186.65,186.97,186.58,186.97,3320.0,186.65,186.97,186.58,186.97,3320.0
2021-12-23 13:30:00,186.88,187.01,186.88,186.98,1000.0,186.88,187.01,186.88,186.98,1000.0
2021-12-23 13:35:00,186.96,186.97,186.54,186.54,4547.0,186.96,186.97,186.54,186.54,4547.0
2021-12-23 13:40:00,186.53,186.84,186.52,186.84,3203.0,186.53,186.84,186.52,186.84,3203.0
2021-12-23 13:45:00,186.87,187.07,186.84,187.06,2934.0,186.87,187.07,186.84,187.06,2934.0
2021-12-23 13:50:00,187.11,187.19,187.03,187.15,6617.0,187.11,187.19,187.03,187.15,6617.0
2021-12-23 13:55:00,187.28,187.67,187.28,187.67,2312.0,187.28,187.67,187.28,187.67,2312.0
2021-12-23 14:00:00,187.77,187.97,187.73,187.97,1900.0,187.77,187.97,187.73,187.97,1900.0
2021-12-23 14:05:00,187.92,187.95,187.75,187.75,2106.0,187.92,187.95,187.75,187.75,2106.0
2021-12-23 14:10:00,187.84,187.88,187.78,187.88,1000.0,187.84,187.88,187.78,187.88,1000.0
2021-12-23 14:15:00,187.82,188.33,187.76,188.27,7278.0,187.82,188.33,187.76,188.27,7278.0
2021-12-23 14:20:00,188.27,188.27,188.21,188.24,415.0,188.27,188.27,188.21,188.24,415.0
2021-12-23 14:25:00,188.2,188.28,188.17,188.23,1741.0,188.2,188.28,188.17,188.23,1741.0
2021-12-23 14:30:00,188.32,188.39,188.28,188.31,2322.0,188.32,188.39,188.28,188.31,2322.0
2021-12-23 14:35:00,188.33,188.33,188.16,188.28,3005.0,188.33,188.33,188.16,188.28,3005.0
2021-12-23 14:40:00,188.27,188.47,188.25,188.39,2633.0,188.27,188.47,188.25,188.39,2633.0
2021-12-23 14:45:00,188.47,188.47,188.36,188.4,4000.0,188.47,188.47,188.36,188.4,4000.0
2021-12-23 14:50:00,188.4,188.67,188.4,188.62,3221.0,188.4,188.67,188.4,188.62,3221.0
2021-12-23 14:55:00,188.62,188.62,188.34,188.41,4092.0,188.62,188.62,188.34,188.41,4092.0
2021-12-23 15:00:00,188.45,188.45,188.06,188.12,3251.0,188.45,188.45,188.06,188.12,3251.0
2021-12-23 15:05:00,188.13,188.28,188.12,188.16,3775.0,188.13,188.28,188.12,188.16,3775.0
2021-12-23 15:10:00,188.18,188.5,188.18,188.5,2749.0,188.18,188.5,188.18,188.5,2749.0
2021-12-23 15:15:00,188.54,188.65,188.38,188.47,3585.0,188.54,188.65,188.38,188.47,3585.0
2021-12-23 15:20:00,188.43,188.51,188.3,188.3,3014.0,188.43,188.51,188.3,188.3,3014.0
2021-12-23 15:25:00,188.28,188.28,187.88,187.88,4622.0,188.28,188.28,187.88,187.88,4622.0
2021-12-23 15:30:00,187.96,188.08,187.52,187.6,8649.0,187.96,188.08,187.52,187.6,8649.0
2021-12-23 15:35:00,187.56,187.84,187.5,187.78,6806.0,187.56,187.84,187.5,187.78,6806.0
2021-12-23 15:40:00,187.84,187.98,187.82,187.95,5489.0,187.84,187.98,187.82,187.95,5489.0
2021-12-23 15:45:00,187.98,188.5,187.93,188.28,8200.0,187.98,188.5,187.93,188.28,8200.0
2021-12-23 15:50:00,188.32,188.63,188.12,188.25,19992.0,188.32,188.63,188.12,188.25,19992.0
2021-12-23 15:55:00,188.18,188.18,187.43,187.43,29752.0,188.18,188.18,187.43,187.43,29752.0
2021-12-27 09:30:00,188.89,189.87,188.56,188.91,17418.0,188.89,189.87,188.56,188.91,17418.0
2021-12-27 09:35:00,189.27,189.51,188.46,188.86,5814.0,189.27,189.51,188.46,188.86,5814.0
2021-12-27 09:40:00,188.59,188.8,188.07,188.23,1725.0,188.59,188.8,188.07,188.23,1725.0
2021-12-27 09:45:00,188.0,188.25,187.63,187.66,5032.0,188.0,188.25,187.63,187.66,5032.0
2021-12-27 09:50:00,188.04,188.31,188.03,188.15,5326.0,188.04,188.31,188.03,188.15,5326.0
2021-12-27 09:55:00,188.18,188.82,188.18,188.76,9390.0,188.18,188.82,188.18,188.76,9390.0
2021-12-27 10:00:00,188.83,189.52,188.67,189.52,3953.0,188.83,189.52,188.67,189.52,3953.0
2021-12-27 10:05:00,189.49,189.89,189.37,189.79,4539.0,189.49,189.89,189.37,189.79,4539.0
2021-12-27 10:10:00,189.86,189.9,189.54,189.75,16087.0,189.86,189.9,189.54,189.75,16087.0
2021-12-27 10:15:00,189.82,190.08,189.58,189.58,8482.0,189.82,190.08,189.58,189.58,8482.0
2021-12-27 10:20:00,189.42,189.86,189.4,189.74,3336.0,189.42,189.86,189.4,189.74,3336.0
2021-12-27 10:25:00,189.86,190.01,189.81,189.81,2800.0,189.86,190.01,189.81,189.81,2800.0
2021-12-27 10:30:00,190.07,190.7,189.98,190.66,10315.0,190.07,190.7,189.98,190.66,10315.0
2021-12-27 10:35:00,190.58,190.58,190.01,190.14,3040.0,190.58,190.58,190.01,190.14,3040.0
2021-12-27 10:40:00,190.1,190.44,190.0,190.28,12028.0,190.1,190.44,190.0,190.28,12028.0
2021-12-27 10:45:00,190.21,190.41,189.94,190.0,10005.0,190.21,190.41,189.94,190.0,10005.0
2021-12-27 10:50:00,190.16,190.32,190.0,190.0,2124.0,190.16,190.32,190.0,190.0,2124.0
2021-12-27 10:55:00,190.16,190.19,189.7,189.7,2386.0,190.16,190.19,189.7,189.7,2386.0
2021-12-27 11:00:00,189.68,189.88,189.68,189.81,2715.0,189.68,189.88,189.68,189.81,2715.0
2021-12-27 11:05:00,189.78,189.98,189.63,189.63,4349.0,189.78,189.98,189.63,189.63,4349.0
2021-12-27 11:10:00,189.65,190.09,189.52,190.07,8357.0,189.65,190.09,189.52,190.07,8357.0
2021-12-27 11:15:00,190.0,190.22,189.72,190.21,6297.0,190.0,190.22,189.72,190.21,6297.0
2021-12-27 11:20:00,190.17,190.17,189.98,190.05,5638.0,190.17,190.17,189.98,190.05,5638.0
2021-12-27 11:25:00,189.99,190.34,189.99,190.3,2080.0,189.99,190.34,189.99,190.3,2080.0
2021-12-27 11:30:00,190.25,190.4,190.24,190.33,2250.0,190.25,190.4,190.24,190.33,2250.0
2021-12-27 11:35:00,190.43,190.79,190.31,190.7,3037.0,190.43,190.79,190.31,190.7,3037.0
2021-12-27 11:40:00,190.52,190.55,190.52,190.55,500.0,190.52,190.55,190.52,190.55,500.0
2021-12-27 11:45:00,190.52,190.59,190.41,190.45,1681.0,190.52,190.59,190.41,190.45,1681.0
2021-12-27 11:50:00,190.41,190.49,190.41,190.48,1296.0,190.41,190.49,190.41,190.48,1296.0
2021-12-27 11:55:00,190.47,190.48,190.38,190.46,518.0,190.47,190.48,190.38,190.46,518.0
2021-12-27 12:00:00,190.47,190.72,190.46,190.66,2148.0,190.47,190.72,190.46,190.66,2148.0
2021-12-27 12:05:00,190.65,190.71,190.62,190.63,1843.0,190.65,190.71,190.62,190.63,1843.0
2021-12-27 12:10:00,190.59,190.62,190.43,190.53,2200.0,190.59,190.62,190.43,190.53,2200.0
2021-12-27 12:15:00,190.62,190.82,190.62,190.78,1100.0,190.62,190.82,190.62,190.78,1100.0
2021-12-27 12:20:00,190.77,190.81,190.7,190.7,2199.0,190.77,190.81,190.7,190.7,2199.0
2021-12-27 12:25:00,190.74,190.74,190.6,190.67,1034.0,190.74,190.74,190.6,190.67,1034.0
2021-12-27 12:30:00,190.64,190.65,190.49,190.59,2710.0,190.64,190.65,190.49,190.59,2710.0
2021-12-27 12:35:00,190.54,190.69,190.54,190.56,1040.0,190.54,190.69,190.54,190.56,1040.0
2021-12-27 12:40:00,190.64,190.64,190.5,190.6,1431.0,190.64,190.64,190.5,190.6,1431.0
2021-12-27 12:45:00,190.7,190.83,190.68,190.69,3022.0,190.7,190.83,190.68,190.69,3022.0
2021-12-27 12:50:00,190.69,190.69,190.58,190.58,1021.0,190.69,190.69,190.58,190.58,1021.0
2021-12-27 12:55:00,190.59,190.78,190.59,190.72,3600.0,190.59,190.78,190.59,190.72,3600.0
2021-12-27 13:00:00,190.7,190.95,190.66,190.87,2780.0,190.7,190.95,190.66,190.87,2780.0
2021-12-27 13:05:00,190.97,191.0,190.69,190.76,4658.0,190.97,191.0,190.69,190.76,4658.0
2021-12-27 13:10:00,190.69,190.78,190.69,190.78,400.0,190.69,190.78,190.69,190.78,400.0
2021-12-27 13:15:00,190.98,191.08,190.98,191.07,1524.0,190.98,191.08,190.98,191.07,1524.0
2021-12-27 13:20:00,191.05,191.26,190.99,191.25,1200.0,191.05,191.26,190.99,191.25,1200.0
2021-12-27 13:25:00,191.29,191.33,191.22,191.28,2901.0,191.29,191.33,191.22,191.28,2901.0
2021-12-27 13:30:00,191.3,191.51,191.3,191.39,4581.0,191.3,191.51,191.3,191.39,4581.0
2021-12-27 13:35:00,191.38,191.54,191.36,191.46,2796.0,191.38,191.54,191.36,191.46,2796.0
2021-12-27 13:40:00,191.38,191.38,191.12,191.16,1135.0,191.38,191.38,191.12,191.16,1135.0
2021-12-27 13:45:00,191.14,191.14,191.14,191.14,200.0,191.14,191.14,191.14,191.14,200.0
2021-12-27 13:50:00,191.2,191.36,191.15,191.35,1901.0,191.2,191.36,191.15,191.35,1901.0
2021-12-27 13:55:00,191.36,191.36,191.0,191.06,10220.0,191.36,191.36,191.0,191.06,10220.0
2021-12-27 14:00:00,191.06,191.06,190.75,190.85,2250.0,191.06,191.06,190.75,190.85,2250.0
2021-12-27 14:05:00,190.8,190.89,190.73,190.86,4149.0,190.8,190.89,190.73,190.86,4149.0
2021-12-27 14:10:00,190.92,191.09,190.86,191.05,4287.0,190.92,191.09,190.86,191.05,4287.0
2021-12-27 14:15:00,191.05,191.25,190.96,191.13,2804.0,191.05,191.25,190.96,191.13,2804.0
2021-12-27 14:20:00,191.12,191.17,191.06,191.17,1888.0,191.12,191.17,191.06,191.17,1888.0
2021-12-27 14:25:00,191.09,191.12,191.05,191.09,1500.0,191.09,191.12,191.05,191.09,1500.0
2021-12-27 14:30:00,191.06,191.24,190.97,191.24,5012.0,191.06,191.24,190.97,191.24,5012.0
2021-12-27 14:35:00,191.27,191.27,191.08,191.17,9633.0,191.27,191.27,191.08,191.17,9633.0
2021-12-27 14:40:00,191.17,191.26,191.02,191.05,10168.0,191.17,191.26,191.02,191.05,10168.0
2021-12-27 14:45:00,191.01,191.1,190.93,191.01,5320.0,191.01,191.1,190.93,191.01,5320.0
2021-12-27 14:50:00,190.98,191.02,190.64,190.72,25875.0,190.98,191.02,190.64,190.72,25875.0
2021-12-27 14:55:00,190.73,190.73,190.51,190.56,11820.0,190.73,190.73,190.51,190.56,11820.0
2021-12-27 15:00:00,190.56,190.62,190.38,190.39,22046.0,190.56,190.62,190.38,190.39,22046.0
2021-12-27 15:05:00,190.33,190.94,190.31,190.78,26317.0,190.33,190.94,190.31,190.78,26317.0
2021-12-27 15:10:00,190.94,191.03,190.58,191.03,35479.0,190.94,191.03,190.58,191.03,35479.0
2021-12-27 15:15:00,191.03,191.03,190.73,190.95,3426.0,191.03,191.03,190.73,190.95,3426.0
2021-12-27 15:20:00,190.99,191.18,190.96,191.13,3425.0,190.99,191.18,190.96,191.13,3425.0
2021-12-27 15:25:00,191.23,191.49,191.09,191.49,3646.0,191.23,191.49,191.09,191.49,3646.0
2021-12-27 15:30:00,191.5,191.59,191.28,191.39,20252.0,191.5,191.59,191.28,191.39,20252.0
2021-12-27 15:35:00,191.36,191.66,191.36,191.43,15123.0,191.36,191.66,191.36,191.43,15123.0
2021-12-27 15:40:00,191.4,191.52,191.26,191.51,7325.0,191.4,191.52,191.26,191.51,7325.0
2021-12-27 15:45:00,191.52,191.52,191.3,191.48,9140.0,191.52,191.52,191.3,191.48,9140.0
2021-12-27 15:50:00,191.48,191.85,191.48,191.85,17166.0,191.48,191.85,191.48,191.85,17166.0
2021-12-27 15:55:00,191.84,191.86,191.42,191.59,44502.0,191.84,191.86,191.42,191.59,44502.0
2021-12-28 09:30:00,192.41,192.7,191.22,191.22,19625.0,192.41,192.7,191.22,191.22,19625.0
2021-12-28 09:35:00,191.1,191.1,189.96,189.97,9462.0,191.1,191.1,189.96,189.97,9462.0
2021-12-28 09:40:00,190.0,190.48,189.84,190.3,16282.0,190.0,190.48,189.84,190.3,16282.0
2021-12-28 09:45:00,190.33,191.17,190.15,191.16,4720.0,190.33,191.17,190.15,191.16,4720.0
2021-12-28 09:50:00,191.19,191.84,190.97,191.39,6053.0,191.19,191.84,190.97,191.39,6053.0
2021-12-28 09:55:00,191.33,191.33,191.0,191.09,2500.0,191.33,191.33,191.0,191.09,2500.0
2021-12-28 10:00:00,190.86,191.66,190.86,191.66,4816.0,190.86,191.66,190.86,191.66,4816.0
2021-12-28 10:05:00,191.57,191.57,190.74,190.78,4205.0,191.57,191.57,190.74,190.78,4205.0
2021-12-28 10:10:00,190.68,190.83,190.35,190.36,4471.0,190.68,190.83,190.35,190.36,4471.0
2021-12-28 10:15:00,190.25,190.41,190.03,190.33,10004.0,190.25,190.41,190.03,190.33,10004.0
2021-12-28 10:20:00,190.3,190.73,190.3,190.66,21713.0,190.3,190.73,190.3,190.66,21713.0
2021-12-28 10:25:00,190.67,190.91,190.54,190.84,1810.0,190.67,190.91,190.54,190.84,1810.0
2021-12-28 10:30:00,190.91,191.45,190.85,191.22,4062.0,190.91,191.45,190.85,191.22,4062.0
2021-12-28 10:35:00,191.07,191.27,190.92,191.06,10108.0,191.07,191.27,190.92,191.06,10108.0
2021-12-28 10:40:00,191.16,191.4,190.78,190.78,6700.0,191.16,191.4,190.78,190.78,6700.0
2021-12-28 10:45:00,190.71,190.95,190.58,190.72,1768.0,190.71,190.95,190.58,190.72,1768.0
2021-12-28 10:50:00,190.77,191.07,190.63,190.74,6930.0,190.77,191.07,190.63,190.74,6930.0
2021-12-28 10:55:00,190.79,190.94,190.57,190.57,2982.0,190.79,190.94,190.57,190.57,2982.0
2021-12-28 11:00:00,190.57,190.75,190.49,190.54,3100.0,190.57,190.75,190.49,190.54,3100.0
2021-12-28 11:05:00,190.49,190.49,189.82,189.96,4870.0,190.49,190.49,189.82,189.96,4870.0
2021-12-28 11:10:00,189.98,190.16,189.95,190.02,3871.0,189.98,190.16,189.95,190.02,3871.0
2021-12-28 11:15:00,189.95,189.97,189.78,189.94,1475.0,189.95,189.97,189.78,189.94,1475.0
2021-12-28 11:20:00,189.9,190.17,189.84,190.06,11611.0,189.9,190.17,189.84,190.06,11611.0
2021-12-28 11:25:00,190.12,190.21,189.91,190.21,2102.0,190.12,190.21,189.91,190.21,2102.0
2021-12-28 11:30:00,190.23,190.25,189.78,189.78,7414.0,190.23,190.25,189.78,189.78,7414.0
2021-12-28 11:35:00,189.81,189.85,189.7,189.85,2901.0,189.81,189.85,189.7,189.85,2901.0
2021-12-28 11:40:00,190.12,190.41,190.11,190.11,3300.0,190.12,190.41,190.11,190.11,3300.0
2021-12-28 11:45:00,190.24,190.75,190.19,190.75,1703.0,190.24,190.75,190.19,190.75,1703.0
2021-12-28 11:50:00,190.77,191.14,190.77,191.12,7470.0,190.77,191.14,190.77,191.12,7470.0
2021-12-28 11:55:00,191.27,191.28,191.11,191.13,4978.0,191.27,191.28,191.11,191.13,4978.0
2021-12-28 12:00:00,191.18,191.32,191.09,191.29,4260.0,191.18,191.32,191.09,191.29,4260.0
2021-12-28 12:05:00,191.29,191.34,191.16,191.31,2599.0,191.29,191.34,191.16,191.31,2599.0
2021-12-28 12:10:00,191.25,191.32,191.25,191.32,1951.0,191.25,191.32,191.25,191.32,1951.0
2021-12-28 12:15:00,191.27,191.29,191.16,191.2,3388.0,191.27,191.29,191.16,191.2,3388.0
2021-12-28 12:20:00,191.17,191.17,191.04,191.13,1649.0,191.17,191.17,191.04,191.13,1649.0
2021-12-28 12:25:00,191.14,191.4,191.11,191.12,13133.0,191.14,191.4,191.11,191.12,13133.0
2021-12-28 12:30:00,191.02,191.09,190.32,190.32,9755.0,191.02,191.09,190.32,190.32,9755.0
2021-12-28 12:35:00,190.23,190.54,190.23,190.53,1626.0,190.23,190.54,190.23,190.53,1626.0
2021-12-28 12:40:00,190.59,190.69,190.52,190.57,2851.0,190.59,190.69,190.52,190.57,2851.0
2021-12-28 12:45:00,190.57,190.8,190.54,190.59,2992.0,190.57,190.8,190.54,190.59,2992.0
2021-12-28 12:50:00,190.62,190.74,190.44,190.44,4895.0,190.62,190.74,190.44,190.44,4895.0
2021-12-28 12:55:00,190.54,190.67,190.49,190.6,3717.0,190.54,190.67,190.49,190.6,3717.0
2021-12-28 13:00:00,190.54,190.64,190.45,190.53,5521.0,190.54,190.64,190.45,190.53,5521.0
2021-12-28 13:05:00,190.56,190.56,190.33,190.43,3061.0,190.56,190.56,190.33,190.43,3061.0
2021-12-28 13:10:00,190.39,190.52,190.17,190.18,3847.0,190.39,190.52,190.17,190.18,3847.0
2021-12-28 13:15:00,190.34,190.57,190.19,190.2,21058.0,190.34,190.57,190.19,190.2,21058.0
2021-12-28 13:20:00,190.26,190.27,190.11,190.11,2300.0,190.26,190.27,190.11,190.11,2300.0
2021-12-28 13:25:00,190.13,190.44,190.12,190.32,4002.0,190.13,190.44,190.12,190.32,4002.0
2021-12-28 13:30:00,190.35,190.38,190.23,190.23,7759.0,190.35,190.38,190.23,190.23,7759.0
2021-12-28 13:35:00,190.24,190.24,190.11,190.14,1779.0,190.24,190.24,190.11,190.14,1779.0
2021-12-28 13:40:00,190.11,190.21,190.0,190.0,2800.0,190.11,190.21,190.0,190.0,2800.0
2021-12-28 13:45:00,189.86,190.1,189.86,190.1,1543.0,189.86,190.1,189.86,190.1,1543.0
2021-12-28 13:50:00,190.09,190.18,190.05,190.11,2200.0,190.09,190.18,190.05,190.11,2200.0
2021-12-28 13:55:00,190.08,190.14,189.98,190.14,1810.0,190.08,190.14,189.98,190.14,1810.0
2021-12-28 14:00:00,190.13,190.13,189.52,189.53,4070.0,190.13,190.13,189.52,189.53,4070.0
2021-12-28 14:05:00,189.58,189.7,189.4,189.4,9378.0,189.58,189.7,189.4,189.4,9378.0
2021-12-28 14:10:00,189.38,189.62,189.32,189.46,8555.0,189.38,189.62,189.32,189.46,8555.0
2021-12-28 14:15:00,189.45,189.74,189.39,189.73,16090.0,189.45,189.74,189.39,189.73,16090.0
2021-12-28 14:20:00,189.65,189.79,189.53,189.79,2680.0,189.65,189.79,189.53,189.79,2680.0
2021-12-28 14:25:00,189.74,189.79,189.52,189.58,20525.0,189.74,189.79,189.52,189.58,20525.0
2021-12-28 14:30:00,189.58,189.74,189.56,189.62,8490.0,189.58,189.74,189.56,189.62,8490.0
2021-12-28 14:35:00,189.61,189.65,189.49,189.57,14040.0,189.61,189.65,189.49,189.57,14040.0
2021-12-28 14:40:00,189.57,189.62,189.52,189.52,8014.0,189.57,189.62,189.52,189.52,8014.0
2021-12-28 14:45:00,189.42,189.62,189.32,189.6,1700.0,189.42,189.62,189.32,189.6,1700.0
2021-12-28 14:50:00,189.63,189.64,189.47,189.47,21574.0,189.63,189.64,189.47,189.47,21574.0
2021-12-28 14:55:00,189.42,189.67,189.42,189.65,2400.0,189.42,189.67,189.42,189.65,2400.0
2021-12-28 15:00:00,189.62,189.72,189.52,189.7,17480.0,189.62,189.72,189.52,189.7,17480.0
2021-12-28 15:05:00,189.7,189.98,189.57,189.96,8749.0,189.7,189.98,189.57,189.96,8749.0
2021-12-28 15:10:00,189.97,189.99,189.5,189.7,36863.0,189.97,189.99,189.5,189.7,36863.0
2021-12-28 15:15:00,189.77,190.18,189.76,190.18,2600.0,189.77,190.18,189.76,190.18,2600.0
2021-12-28 15:20:00,190.36,190.47,190.22,190.24,7707.0,190.36,190.47,190.22,190.24,7707.0
2021-12-28 15:25:00,190.28,190.28,190.08,190.2,2925.0,190.28,190.28,190.08,190.2,2925.0
2021-12-28 15:30:00,190.18,190.34,190.15,190.24,5999.0,190.18,190.34,190.15,190.24,5999.0
2021-12-28 15:35:00,190.29,190.54,190.25,190.39,7726.0,190.29,190.54,190.25,190.39,7726.0
2021-12-28 15:40:00,190.35,190.45,190.25,190.42,7168.0,190.35,190.45,190.25,190.42,7168.0
2021-12-28 15:45:00,190.43,190.59,190.28,190.36,11740.0,190.43,190.59,190.28,190.36,11740.0
2021-12-28 15:50:00,190.15,190.31,190.07,190.23,16533.0,190.15,190.31,190.07,190.23,16533.0
2021-12-28 15:55:00,190.23,190.29,189.97,190.18,43933.0,190.23,190.29,189.97,190.18,43933.0
2021-12-29 09:30:00,190.23,190.78,189.49,190.12,21407.0,190.23,190.78,189.49,190.12,21407.0
2021-12-29 09:35:00,189.62,190.14,189.15,189.61,2824.0,189.62,190.14,189.15,189.61,2824.0
2021-12-29 09:40:00,189.58,189.88,189.12,189.47,7925.0,189.58,189.88,189.12,189.47,7925.0
2021-12-29 09:45:00,189.46,189.47,188.61,189.46,2178.0,189.46,189.47,188.61,189.46,2178.0
2021-12-29 09:50:00,189.63,189.78,189.2,189.25,4372.0,189.63,189.78,189.2,189.25,4372.0
2021-12-29 09:55:00,189.36,189.57,189.11,189.33,20026.0,189.36,189.57,189.11,189.33,20026.0
2021-12-29 10:00:00,189.4,189.5,188.98,189.0,27612.0,189.4,189.5,188.98,189.0,27612.0
2021-12-29 10:05:00,189.0,189.35,188.92,189.25,15448.0,189.0,189.35,188.92,189.25,15448.0
2021-12-29 10:10:00,189.5,189.5,188.5,188.7,2921.0,189.5,189.5,188.5,188.7,2921.0
2021-12-29 10:15:00,188.53,188.67,188.17,188.42,6506.0,188.53,188.67,188.17,188.42,6506.0
2021-12-29 10:20:00,188.53,188.88,188.35,188.84,13486.0,188.53,188.88,188.35,188.84,13486.0
2021-12-29 10:25:00,188.95,189.47,188.85,189.15,2716.0,188.95,189.47,188.85,189.15,2716.0
2021-12-29 10:30:00,189.1,189.15,188.68,189.09,2874.0,189.1,189.15,188.68,189.09,2874.0
2021-12-29 10:35:00,189.08,189.34,188.87,189.24,3109.0,189.08,189.34,188.87,189.24,3109.0
2021-12-29 10:40:00,189.35,189.6,189.13,189.46,3906.0,189.35,189.6,189.13,189.46,3906.0
2021-12-29 10:45:00,189.28,189.34,189.0,189.31,1651.0,189.28,189.34,189.0,189.31,1651.0
2021-12-29 10:50:00,189.09,189.46,189.08,189.46,1800.0,189.09,189.46,189.08,189.46,1800.0
2021-12-29 10:55:00,189.4,189.4,189.15,189.33,1800.0,189.4,189.4,189.15,189.33,1800.0
2021-12-29 11:00:00,189.26,189.76,189.26,189.75,2100.0,189.26,189.76,189.26,189.75,2100.0
2021-12-29 11:05:00,189.65,189.65,189.51,189.54,1582.0,189.65,189.65,189.51,189.54,1582.0
2021-12-29 11:10:00,189.44,189.54,189.38,189.44,1200.0,189.44,189.54,189.38,189.44,1200.0
2021-12-29 11:15:00,189.38,189.66,189.38,189.6,3570.0,189.38,189.66,189.38,189.6,3570.0
2021-12-29 11:20:00,189.7,189.7,189.61,189.69,1100.0,189.7,189.7,189.61,189.69,1100.0
2021-12-29 11:25:00,189.22,189.46,189.22,189.26,1362.0,189.22,189.46,189.22,189.26,1362.0
2021-12-29 11:30:00,189.33,189.37,189.25,189.25,4717.0,189.33,189.37,189.25,189.25,4717.0
2021-12-29 11:35:00,189.21,189.22,188.74,188.89,34150.0,189.21,189.22,188.74,188.89,34150.0
2021-12-29 11:40:00,188.84,188.86,188.63,188.63,22178.0,188.84,188.86,188.63,188.63,22178.0
2021-12-29 11:45:00,188.67,189.19,188.66,189.19,9400.0,188.67,189.19,188.66,189.19,9400.0
2021-12-29 11:50:00,189.26,189.26,189.13,189.13,1300.0,189.26,189.26,189.13,189.13,1300.0
2021-12-29 11:55:00,188.87,188.94,188.86,188.87,2073.0,188.87,188.94,188.86,188.87,2073.0
2021-12-29 12:00:00,188.88,188.88,188.48,188.74,2564.0,188.88,188.88,188.48,188.74,2564.0
2021-12-29 12:05:00,188.7,188.85,188.7,188.73,1000.0,188.7,188.85,188.7,188.73,1000.0
2021-12-29 12:10:00,188.73,188.85,188.71,188.76,1370.0,188.73,188.85,188.71,188.76,1370.0
2021-12-29 12:15:00,188.83,189.01,188.78,188.9,4200.0,188.83,189.01,188.78,188.9,4200.0
2021-12-29 12:20:00,188.93,188.98,188.92,188.98,1100.0,188.93,188.98,188.92,188.98,1100.0
2021-12-29 12:25:00,189.02,189.02,188.77,188.82,2200.0,189.02,189.02,188.77,188.82,2200.0
2021-12-29 12:30:00,188.73,188.73,188.49,188.53,1494.0,188.73,188.73,188.49,188.53,1494.0
2021-12-29 12:35:00,188.5,188.69,188.5,188.6,1500.0,188.5,188.69,188.5,188.6,1500.0
2021-12-29 12:40:00,188.67,188.7,188.65,188.7,1000.0,188.67,188.7,188.65,188.7,1000.0
2021-12-29 12:45:00,188.7,188.7,188.38,188.43,3100.0,188.7,188.7,188.38,188.43,3100.0
2021-12-29 12:50:00,188.39,188.49,188.38,188.46,1000.0,188.39,188.49,188.38,188.46,1000.0
2021-12-29 12:55:00,188.49,188.64,188.46,188.64,2182.0,188.49,188.64,188.46,188.64,2182.0
2021-12-29 13:00:00,188.75,188.92,188.65,188.69,4300.0,188.75,188.92,188.65,188.69,4300.0
2021-12-29 13:05:00,188.71,188.9,188.57,188.65,25645.0,188.71,188.9,188.57,188.65,25645.0
2021-12-29 13:10:00,188.66,188.67,188.46,188.6,16041.0,188.66,188.67,188.46,188.6,16041.0
2021-12-29 13:15:00,188.55,188.64,188.47,188.5,9800.0,188.55,188.64,188.47,188.5,9800.0
2021-12-29 13:20:00,188.53,188.53,188.32,188.34,3700.0,188.53,188.53,188.32,188.34,3700.0
2021-12-29 13:25:00,188.52,188.69,188.43,188.57,3581.0,188.52,188.69,188.43,188.57,3581.0
2021-12-29 13:30:00,188.52,188.66,188.51,188.51,4586.0,188.52,188.66,188.51,188.51,4586.0
2021-12-29 13:35:00,188.55,188.64,188.48,188.48,4553.0,188.55,188.64,188.48,188.48,4553.0
2021-12-29 13:40:00,188.57,188.58,188.51,188.58,10293.0,188.57,188.58,188.51,188.58,10293.0
2021-12-29 13:45:00,188.63,188.63,188.46,188.48,7318.0,188.63,188.63,188.46,188.48,7318.0
2021-12-29 13:50:00,188.49,188.49,188.32,188.42,1729.0,188.49,188.49,188.32,188.42,1729.0
2021-12-29 13:55:00,188.47,188.85,188.41,188.71,4104.0,188.47,188.85,188.41,188.71,4104.0
2021-12-29 14:00:00,188.71,188.72,188.43,188.53,23902.0,188.71,188.72,188.43,188.53,23902.0
2021-12-29 14:05:00,188.55,188.83,188.48,188.71,30454.0,188.55,188.83,188.48,188.71,30454.0
2021-12-29 14:10:00,188.78,189.05,188.72,188.74,26572.0,188.78,189.05,188.72,188.74,26572.0
2021-12-29 14:15:00,188.75,188.75,188.5,188.53,16232.0,188.75,188.75,188.5,188.53,16232.0
2021-12-29 14:20:00,188.52,188.61,188.45,188.48,14917.0,188.52,188.61,188.45,188.48,14917.0
2021-12-29 14:25:00,188.48,188.59,188.48,188.55,7269.0,188.48,188.59,188.48,188.55,7269.0
2021-12-29 14:30:00,188.55,188.72,188.51,188.55,14751.0,188.55,188.72,188.51,188.55,14751.0
2021-12-29 14:35:00,188.55,188.68,188.53,188.61,21943.0,188.55,188.68,188.53,188.61,21943.0
2021-12-29 14:40:00,188.62,188.64,188.43,188.54,12431.0,188.62,188.64,188.43,188.54,12431.0
2021-12-29 14:45:00,188.59,188.61,188.47,188.53,6549.0,188.59,188.61,188.47,188.53,6549.0
2021-12-29 14:50:00,188.54,188.75,188.53,188.59,10112.0,188.54,188.75,188.53,188.59,10112.0
2021-12-29 14:55:00,188.58,188.64,188.47,188.49,11499.0,188.58,188.64,188.47,188.49,11499.0
2021-12-29 15:00:00,188.5,188.63,188.47,188.6,18942.0,188.5,188.63,188.47,188.6,18942.0
2021-12-29 15:05:00,188.62,188.86,188.58,188.61,27356.0,188.62,188.86,188.58,188.61,27356.0
2021-12-29 15:10:00,188.62,189.16,188.57,189.16,22768.0,188.62,189.16,188.57,189.16,22768.0
2021-12-29 15:15:00,189.18,189.41,189.11,189.41,4716.0,189.18,189.41,189.11,189.41,4716.0
2021-12-29 15:20:00,189.4,189.63,189.39,189.63,3500.0,189.4,189.63,189.39,189.63,3500.0
2021-12-29 15:25:00,189.6,189.75,189.56,189.67,4710.0,189.6,189.75,189.56,189.67,4710.0
2021-12-29 15:30:00,189.65,189.89,189.59,189.87,5304.0,189.65,189.89,189.59,189.87,5304.0
2021-12-29 15:35:00,189.87,189.96,189.78,189.91,4413.0,189.87,189.96,189.78,189.91,4413.0
2021-12-29 15:40:00,189.86,190.16,189.86,190.12,4020.0,189.86,190.16,189.86,190.12,4020.0
2021-12-29 15:45:00,190.14,190.44,190.11,190.39,4764.0,190.14,190.44,190.11,190.39,4764.0
2021-12-29 15:50:00,190.36,190.43,190.1,190.18,8054.0,190.36,190.43,190.1,190.18,8054.0
2021-12-29 15:55:00,190.14,190.21,189.81,189.88,21664.0,190.14,190.21,189.81,189.88,21664.0
2021-12-30 09:30:00,190.0,190.76,189.1,189.2,21918.0,190.0,190.76,189.1,189.2,21918.0
2021-12-30 09:35:00,189.25,189.3,188.24,188.25,16711.0,189.25,189.3,188.24,188.25,16711.0
2021-12-30 09:40:00,188.3,188.35,187.67,187.98,11537.0,188.3,188.35,187.67,187.98,11537.0
2021-12-30 09:45:00,188.05,188.51,187.93,188.09,10824.0,188.05,188.51,187.93,188.09,10824.0
2021-12-30 09:50:00,188.06,188.49,187.84,188.2,2830.0,188.06,188.49,187.84,188.2,2830.0
2021-12-30 09:55:00,188.56,188.98,188.25,188.57,5929.0,188.56,188.98,188.25,188.57,5929.0
2021-12-30 10:00:00,188.51,188.77,188.51,188.77,1028.0,188.51,188.77,188.51,188.77,1028.0
2021-12-30 10:05:00,188.92,189.64,188.88,189.64,1436.0,188.92,189.64,188.88,189.64,1436.0
2021-12-30 10:10:00,189.48,189.52,188.83,188.93,8849.0,189.48,189.52,188.83,188.93,8849.0
2021-12-30 10:15:00,188.75,189.06,188.75,189.0,8279.0,188.75,189.06,188.75,189.0,8279.0
2021-12-30 10:20:00,188.94,189.26,188.94,189.26,16967.0,188.94,189.26,188.94,189.26,16967.0
2021-12-30 10:25:00,189.3,189.38,189.06,189.23,7700.0,189.3,189.38,189.06,189.23,7700.0
2021-12-30 10:30:00,189.28,189.31,189.23,189.23,500.0,189.28,189.31,189.23,189.23,500.0
2021-12-30 10:35:00,189.73,189.89,189.71,189.87,900.0,189.73,189.89,189.71,189.87,900.0
2021-12-30 10:40:00,189.82,190.01,189.6,189.6,3741.0,189.82,190.01,189.6,189.6,3741.0
2021-12-30 10:45:00,189.82,189.82,189.25,189.57,22453.0,189.82,189.82,189.25,189.57,22453.0
2021-12-30 10:50:00,189.66,189.98,189.4,189.4,3904.0,189.66,189.98,189.4,189.4,3904.0
2021-12-30 10:55:00,189.49,189.49,189.05,189.06,7267.0,189.49,189.49,189.05,189.06,7267.0
2021-12-30 11:00:00,189.08,189.28,188.99,189.26,14363.0,189.08,189.28,188.99,189.26,14363.0
2021-12-30 11:05:00,189.25,189.32,188.91,188.91,1700.0,189.25,189.32,188.91,188.91,1700.0
2021-12-30 11:10:00,188.92,189.2,188.88,189.18,1509.0,188.92,189.2,188.88,189.18,1509.0
2021-12-30 11:15:00,189.48,189.48,189.31,189.44,1476.0,189.48,189.48,189.31,189.44,1476.0
2021-12-30 11:20:00,189.34,189.51,189.0,189.19,26103.0,189.34,189.51,189.0,189.19,26103.0
2021-12-30 11:25:00,189.17,189.39,189.06,189.3,12722.0,189.17,189.39,189.06,189.3,12722.0
2021-12-30 11:30:00,189.13,189.2,188.8,188.98,2827.0,189.13,189.2,188.8,188.98,2827.0
2021-12-30 11:35:00,189.0,189.12,188.94,189.08,3612.0,189.0,189.12,188.94,189.08,3612.0
2021-12-30 11:40:00,189.12,189.12,188.82,188.82,2629.0,189.12,189.12,188.82,188.82,2629.0
2021-12-30 11:45:00,188.93,189.01,188.8,188.8,2633.0,188.93,189.01,188.8,188.8,2633.0
2021-12-30 11:50:00,188.97,189.02,188.85,188.96,2482.0,188.97,189.02,188.85,188.96,2482.0
2021-12-30 11:55:00,188.88,188.94,188.69,188.94,2731.0,188.88,188.94,188.69,188.94,2731.0
2021-12-30 12:00:00,188.99,189.13,188.95,189.05,16743.0,188.99,189.13,188.95,189.05,16743.0
2021-12-30 12:05:00,189.01,189.19,188.99,189.01,3722.0,189.01,189.19,188.99,189.01,3722.0
2021-12-30 12:10:00,189.03,189.03,189.0,189.01,1690.0,189.03,189.03,189.0,189.01,1690.0
2021-12-30 12:15:00,189.0,189.03,188.87,188.9,2220.0,189.0,189.03,188.87,188.9,2220.0
2021-12-30 12:20:00,188.9,188.9,188.83,188.87,1300.0,188.9,188.9,188.83,188.87,1300.0
2021-12-30 12:25:00,188.86,189.13,188.86,189.1,3436.0,188.86,189.13,188.86,189.1,3436.0
2021-12-30 12:30:00,189.09,189.11,188.95,189.01,4747.0,189.09,189.11,188.95,189.01,4747.0
2021-12-30 12:35:00,189.02,189.07,188.97,189.01,6263.0,189.02,189.07,188.97,189.01,6263.0
2021-12-30 12:40:00,188.98,189.18,188.98,189.18,20339.0,188.98,189.18,188.98,189.18,20339.0
2021-12-30 12:45:00,189.18,189.48,189.1,189.42,7638.0,189.18,189.48,189.1,189.42,7638.0
2021-12-30 12:50:00,189.43,189.68,189.43,189.65,1319.0,189.43,189.68,189.43,189.65,1319.0
2021-12-30 12:55:00,189.73,189.78,189.68,189.73,1949.0,189.73,189.78,189.68,189.73,1949.0
2021-12-30 13:00:00,189.73,189.75,189.64,189.65,1100.0,189.73,189.75,189.64,189.65,1100.0
2021-12-30 13:05:00,189.67,189.86,189.67,189.86,2010.0,189.67,189.86,189.67,189.86,2010.0
2021-12-30 13:10:00,189.87,189.93,189.78,189.87,2846.0,189.87,189.93,189.78,189.87,2846.0
2021-12-30 13:15:00,189.86,189.92,189.29,189.29,12724.0,189.86,189.92,189.29,189.29,12724.0
2021-12-30 13:20:00,189.41,189.59,189.36,189.55,2400.0,189.41,189.59,189.36,189.55,2400.0
2021-12-30 13:25:00,189.59,189.59,189.41,189.48,3757.0,189.59,189.59,189.41,189.48,3757.0
2021-12-30 13:30:00,189.52,189.57,189.43,189.47,5538.0,189.52,189.57,189.43,189.47,5538.0
2021-12-30 13:35:00,189.48,189.6,189.25,189.43,16149.0,189.48,189.6,189.25,189.43,16149.0
2021-12-30 13:40:00,189.39,189.42,189.3,189.34,3050.0,189.39,189.42,189.3,189.34,3050.0
2021-12-30 13:45:00,189.45,189.53,189.35,189.39,6633.0,189.45,189.53,189.35,189.39,6633.0
2021-12-30 13:50:00,189.39,189.4,189.2,189.2,9735.0,189.39,189.4,189.2,189.2,9735.0
2021-12-30 13:55:00,189.21,189.37,189.17,189.21,31713.0,189.21,189.37,189.17,189.21,31713.0
2021-12-30 14:00:00,189.22,189.22,188.71,188.92,4135.0,189.22,189.22,188.71,188.92,4135.0
2021-12-30 14:05:00,189.0,189.11,188.91,189.06,4419.0,189.0,189.11,188.91,189.06,4419.0
2021-12-30 14:10:00,189.08,189.08,188.84,188.84,4485.0,189.08,189.08,188.84,188.84,4485.0
2021-12-30 14:15:00,188.89,189.14,188.86,189.14,3829.0,188.89,189.14,188.86,189.14,3829.0
2021-12-30 14:20:00,189.14,189.39,189.13,189.16,3804.0,189.14,189.39,189.13,189.16,3804.0
2021-12-30 14:25:00,189.16,189.23,189.05,189.11,6082.0,189.16,189.23,189.05,189.11,6082.0
2021-12-30 14:30:00,189.02,189.16,188.99,189.1,4896.0,189.02,189.16,188.99,189.1,4896.0
2021-12-30 14:35:00,189.09,189.29,189.05,189.05,12389.0,189.09,189.29,189.05,189.05,12389.0
2021-12-30 14:40:00,189.08,189.14,189.0,189.14,8541.0,189.08,189.14,189.0,189.14,8541.0
2021-12-30 14:45:00,189.13,189.15,189.04,189.06,10689.0,189.13,189.15,189.04,189.06,10689.0
2021-12-30 14:50:00,189.08,189.11,189.01,189.08,4326.0,189.08,189.11,189.01,189.08,4326.0
2021-12-30 14:55:00,189.05,189.25,189.05,189.24,5991.0,189.05,189.25,189.05,189.24,5991.0
2021-12-30 15:00:00,189.3,189.34,189.02,189.08,13373.0,189.3,189.34,189.02,189.08,13373.0
2021-12-30 15:05:00,189.06,189.13,188.9,188.9,18568.0,189.06,189.13,188.9,188.9,18568.0
2021-12-30 15:10:00,188.84,188.9,188.68,188.85,5860.0,188.84,188.9,188.68,188.85,5860.0
2021-12-30 15:15:00,188.78,188.96,188.73,188.87,7971.0,188.78,188.96,188.73,188.87,7971.0
2021-12-30 15:20:00,188.76,188.98,188.63,188.81,11367.0,188.76,188.98,188.63,188.81,11367.0
2021-12-30 15:25:00,188.84,188.85,188.5,188.53,4587.0,188.84,188.85,188.5,188.53,4587.0
2021-12-30 15:30:00,188.58,188.62,188.51,188.55,6110.0,188.58,188.62,188.51,188.55,6110.0
2021-12-30 15:35:00,188.59,188.63,188.49,188.5,4127.0,188.59,188.63,188.49,188.5,4127.0
2021-12-30 15:40:00,188.55,188.67,188.49,188.52,7956.0,188.55,188.67,188.49,188.52,7956.0
2021-12-30 15:45:00,188.5,188.51,188.25,188.38,7297.0,188.5,188.51,188.25,188.38,7297.0
2021-12-30 15:50:00,188.23,188.62,188.13,188.39,16031.0,188.23,188.62,188.13,188.39,16031.0
2021-12-30 15:55:00,188.42,188.51,187.97,188.14,35968.0,188.42,188.51,187.97,188.14,35968.0
2021-12-31 09:30:00,187.29,187.69,185.52,185.63,39721.0,187.29,187.69,185.52,185.63,39721.0
2021-12-31 09:35:00,185.44,186.09,185.31,185.84,9015.0,185.44,186.09,185.31,185.84,9015.0
2021-12-31 09:40:00,186.02,186.61,185.53,185.62,33633.0,186.02,186.61,185.53,185.62,33633.0
2021-12-31 09:45:00,185.66,185.79,184.93,185.19,18075.0,185.66,185.79,184.93,185.19,18075.0
2021-12-31 09:50:00,185.34,185.4,185.0,185.34,10965.0,185.34,185.4,185.0,185.34,10965.0
2021-12-31 09:55:00,185.69,186.19,185.52,185.83,3010.0,185.69,186.19,185.52,185.83,3010.0
2021-12-31 10:00:00,185.68,185.92,185.13,185.47,22858.0,185.68,185.92,185.13,185.47,22858.0
2021-12-31 10:05:00,185.34,186.18,185.3,186.11,11616.0,185.34,186.18,185.3,186.11,11616.0
2021-12-31 10:10:00,186.09,186.66,186.07,186.48,3148.0,186.09,186.66,186.07,186.48,3148.0
2021-12-31 10:15:00,186.44,187.26,186.42,186.59,16273.0,186.44,187.26,186.42,186.59,16273.0
2021-12-31 10:20:00,186.56,186.68,186.47,186.47,7527.0,186.56,186.68,186.47,186.47,7527.0
2021-12-31 10:25:00,186.4,186.6,186.36,186.45,5270.0,186.4,186.6,186.36,186.45,5270.0
2021-12-31 10:30:00,186.46,186.8,186.17,186.17,37294.0,186.46,186.8,186.17,186.17,37294.0
2021-12-31 10:35:00,186.05,186.31,185.85,185.88,3400.0,186.05,186.31,185.85,185.88,3400.0
2021-12-31 10:40:00,185.96,186.23,185.75,186.19,2358.0,185.96,186.23,185.75,186.19,2358.0
2021-12-31 10:45:00,186.27,186.43,186.12,186.2,2037.0,186.27,186.43,186.12,186.2,2037.0
2021-12-31 10:50:00,186.26,186.36,185.96,185.96,12325.0,186.26,186.36,185.96,185.96,12325.0
2021-12-31 10:55:00,185.99,186.15,185.96,186.0,6444.0,185.99,186.15,185.96,186.0,6444.0
2021-12-31 11:00:00,186.0,186.04,185.7,185.84,1842.0,186.0,186.04,185.7,185.84,1842.0
2021-12-31 11:05:00,185.87,185.99,185.69,185.7,11710.0,185.87,185.99,185.69,185.7,11710.0
2021-12-31 11:10:00,185.68,185.71,185.37,185.46,26600.0,185.68,185.71,185.37,185.46,26600.0
2021-12-31 11:15:00,185.41,186.12,185.37,185.9,6730.0,185.41,186.12,185.37,185.9,6730.0
2021-12-31 11:20:00,185.91,185.99,185.5,185.53,12050.0,185.91,185.99,185.5,185.53,12050.0
2021-12-31 11:25:00,185.51,185.66,185.47,185.52,31649.0,185.51,185.66,185.47,185.52,31649.0
2021-12-31 11:30:00,185.5,185.59,185.48,185.52,18146.0,185.5,185.59,185.48,185.52,18146.0
2021-12-31 11:35:00,185.53,185.62,185.39,185.62,2314.0,185.53,185.62,185.39,185.62,2314.0
2021-12-31 11:40:00,185.58,185.6,185.49,185.53,5147.0,185.58,185.6,185.49,185.53,5147.0
2021-12-31 11:45:00,185.55,185.93,185.54,185.92,5700.0,185.55,185.93,185.54,185.92,5700.0
2021-12-31 11:50:00,185.9,185.9,185.51,185.57,2310.0,185.9,185.9,185.51,185.57,2310.0
2021-12-31 11:55:00,185.61,185.75,185.52,185.7,3590.0,185.61,185.75,185.52,185.7,3590.0
2021-12-31 12:00:00,185.7,186.13,185.6,186.13,1514.0,185.7,186.13,185.6,186.13,1514.0
2021-12-31 12:05:00,186.13,186.31,186.09,186.18,3425.0,186.13,186.31,186.09,186.18,3425.0
2021-12-31 12:10:00,186.18,186.18,185.9,185.91,5443.0,186.18,186.18,185.9,185.91,5443.0
2021-12-31 12:15:00,185.89,186.02,185.86,185.86,749.0,185.89,186.02,185.86,185.86,749.0
2021-12-31 12:20:00,185.87,186.27,185.86,186.27,930.0,185.87,186.27,185.86,186.27,930.0
2021-12-31 12:25:00,186.36,186.45,186.33,186.45,2327.0,186.36,186.45,186.33,186.45,2327.0
2021-12-31 12:30:00,186.48,186.82,186.48,186.8,3687.0,186.48,186.82,186.48,186.8,3687.0
2021-12-31 12:35:00,186.78,186.8,186.45,186.59,13379.0,186.78,186.8,186.45,186.59,13379.0
2021-12-31 12:40:00,186.63,186.63,186.47,186.5,1979.0,186.63,186.63,186.47,186.5,1979.0
2021-12-31 12:45:00,186.52,186.53,186.35,186.35,2077.0,186.52,186.53,186.35,186.35,2077.0
2021-12-31 12:50:00,186.32,186.59,186.32,186.55,1708.0,186.32,186.59,186.32,186.55,1708.0
2021-12-31 12:55:00,186.54,186.7,186.46,186.7,9694.0,186.54,186.7,186.46,186.7,9694.0
2021-12-31 13:00:00,186.73,186.74,186.49,186.62,10478.0,186.73,186.74,186.49,186.62,10478.0
2021-12-31 13:05:00,186.6,186.6,186.47,186.47,1925.0,186.6,186.6,186.47,186.47,1925.0
2021-12-31 13:10:00,186.43,186.51,186.43,186.51,1400.0,186.43,186.51,186.43,186.51,1400.0
2021-12-31 13:15:00,186.44,186.53,186.43,186.48,927.0,186.44,186.53,186.43,186.48,927.0
2021-12-31 13:20:00,186.46,186.62,186.43,186.6,7273.0,186.46,186.62,186.43,186.6,7273.0
2021-12-31 13:25:00,186.6,186.66,186.51,186.62,3145.0,186.6,186.66,186.51,186.62,3145.0
2021-12-31 13:30:00,186.62,186.74,186.42,186.74,2544.0,186.62,186.74,186.42,186.74,2544.0
2021-12-31 13:35:00,186.8,186.8,186.62,186.74,974.0,186.8,186.8,186.62,186.74,974.0
2021-12-31 13:40:00,186.75,186.77,186.7,186.77,966.0,186.75,186.77,186.7,186.77,966.0
2021-12-31 13:45:00,186.78,186.79,186.63,186.75,2350.0,186.78,186.79,186.63,186.75,2350.0
2021-12-31 13:50:00,186.76,186.76,186.49,186.59,12622.0,186.76,186.76,186.49,186.59,12622.0
2021-12-31 13:55:00,186.59,186.65,186.47,186.53,14860.0,186.59,186.65,186.47,186.53,14860.0
2021-12-31 14:00:00,186.52,186.52,186.37,186.51,1703.0,186.52,186.52,186.37,186.51,1703.0
2021-12-31 14:05:00,186.55,186.93,186.46,186.93,6488.0,186.55,186.93,186.46,186.93,6488.0
2021-12-31 14:10:00,186.92,187.12,186.92,187.11,1700.0,186.92,187.12,186.92,187.11,1700.0
2021-12-31 14:15:00,187.11,187.25,187.0,187.09,7123.0,187.11,187.25,187.0,187.09,7123.0
2021-12-31 14:20:00,187.0,187.08,186.97,187.03,4490.0,187.0,187.08,186.97,187.03,4490.0
2021-12-31 14:25:00,186.99,187.1,186.95,187.06,3683.0,186.99,187.1,186.95,187.06,3683.0
2021-12-31 14:30:00,187.04,187.22,186.95,186.95,43593.0,187.04,187.22,186.95,186.95,43593.0
2021-12-31 14:35:00,186.97,186.97,186.5,186.9,14064.0,186.97,186.97,186.5,186.9,14064.0
2021-12-31 14:40:00,186.91,186.96,186.84,186.85,1070.0,186.91,186.96,186.84,186.85,1070.0
2021-12-31 14:45:00,186.92,187.04,186.8,187.03,7950.0,186.92,187.04,186.8,187.03,7950.0
2021-12-31 14:50:00,186.97,187.07,186.95,187.01,8226.0,186.97,187.07,186.95,187.01,8226.0
2021-12-31 14:55:00,186.95,187.0,186.86,187.0,3200.0,186.95,187.0,186.86,187.0,3200.0
2021-12-31 15:00:00,187.03,187.36,187.03,187.27,3695.0,187.03,187.36,187.03,187.27,3695.0
2021-12-31 15:05:00,187.22,187.56,187.21,187.44,3133.0,187.22,187.56,187.21,187.44,3133.0
2021-12-31 15:10:00,187.4,187.43,187.3,187.42,1682.0,187.4,187.43,187.3,187.42,1682.0
2021-12-31 15:15:00,187.39,187.46,187.22,187.28,8798.0,187.39,187.46,187.22,187.28,8798.0
2021-12-31 15:20:00,187.27,187.27,187.06,187.16,13181.0,187.27,187.27,187.06,187.16,13181.0
2021-12-31 15:25:00,187.15,187.29,187.07,187.09,20455.0,187.15,187.29,187.07,187.09,20455.0
2021-12-31 15:30:00,187.11,187.19,186.61,186.61,22205.0,187.11,187.19,186.61,186.61,22205.0
2021-12-31 15:35:00,186.53,186.59,186.43,186.55,11116.0,186.53,186.59,186.43,186.55,11116.0
2021-12-31 15:40:00,186.55,186.85,186.5,186.7,26391.0,186.55,186.85,186.5,186.7,26391.0
2021-12-31 15:45:00,186.81,186.99,186.67,186.69,20462.0,186.81,186.99,186.67,186.69,20462.0
2021-12-31 15:50:00,186.18,186.93,185.89,186.32,45893.0,186.18,186.93,185.89,186.32,45893.0
2021-12-31 15:55:00,186.27,186.45,186.03,186.35,74171.0,186.27,186.45,186.03,186.35,74171.0
2022-01-03 09:30:00,185.68,187.93,185.37,187.76,28261.0,185.68,187.93,185.37,187.76,28261.0
2022-01-03 09:35:00,187.42,188.57,187.31,187.72,18504.0,187.42,188.57,187.31,187.72,18504.0
2022-01-03 09:40:00,187.42,187.42,185.7,186.1,13043.0,187.42,187.42,185.7,186.1,13043.0
2022-01-03 09:45:00,186.23,186.27,184.17,184.34,13265.0,186.23,186.27,184.17,184.34,13265.0
2022-01-03 09:50:00,184.37,184.37,182.59,182.65,12056.0,184.37,184.37,182.59,182.65,12056.0
2022-01-03 09:55:00,182.76,183.27,182.28,182.95,6521.0,182.76,183.27,182.28,182.95,6521.0
2022-01-03 10:00:00,183.2,183.97,183.2,183.64,4600.0,183.2,183.97,183.2,183.64,4600.0
2022-01-03 10:05:00,183.64,184.15,183.29,183.36,11140.0,183.64,184.15,183.29,183.36,11140.0
2022-01-03 10:10:00,183.38,183.91,182.94,183.84,9589.0,183.38,183.91,182.94,183.84,9589.0
2022-01-03 10:15:00,183.83,184.3,183.54,183.83,13309.0,183.83,184.3,183.54,183.83,13309.0
2022-01-03 10:20:00,183.82,183.91,183.21,183.68,2551.0,183.82,183.91,183.21,183.68,2551.0
2022-01-03 10:25:00,183.74,184.0,183.6,183.74,6086.0,183.74,184.0,183.6,183.74,6086.0
2022-01-03 10:30:00,183.74,183.74,183.09,183.54,2800.0,183.74,183.74,183.09,183.54,2800.0
2022-01-03 10:35:00,183.67,183.67,183.03,183.03,2258.0,183.67,183.67,183.03,183.03,2258.0
2022-01-03 10:40:00,183.1,183.63,183.1,183.2,3213.0,183.1,183.63,183.1,183.2,3213.0
2022-01-03 10:45:00,183.14,183.7,183.03,183.5,2362.0,183.14,183.7,183.03,183.5,2362.0
2022-01-03 10:50:00,183.58,183.74,183.21,183.66,6774.0,183.58,183.74,183.21,183.66,6774.0
2022-01-03 10:55:00,183.51,183.74,183.25,183.74,3536.0,183.51,183.74,183.25,183.74,3536.0
2022-01-03 11:00:00,183.82,183.9,182.89,183.07,4939.0,183.82,183.9,182.89,183.07,4939.0
2022-01-03 11:05:00,183.2,183.32,183.02,183.14,900.0,183.2,183.32,183.02,183.14,900.0
2022-01-03 11:10:00,183.0,183.05,182.15,182.15,9911.0,183.0,183.05,182.15,182.15,9911.0
2022-01-03 11:15:00,182.31,182.33,182.0,182.09,4986.0,182.31,182.33,182.0,182.09,4986.0
2022-01-03 11:20:00,182.0,182.27,181.98,181.98,3257.0,182.0,182.27,181.98,181.98,3257.0
2022-01-03 11:25:00,181.98,182.55,181.88,182.44,2334.0,181.98,182.55,181.88,182.44,2334.0
2022-01-03 11:30:00,182.46,182.9,182.33,182.89,1806.0,182.46,182.9,182.33,182.89,1806.0
2022-01-03 11:35:00,182.94,182.94,182.02,182.1,3704.0,182.94,182.94,182.02,182.1,3704.0
2022-01-03 11:40:00,182.39,182.74,182.39,182.45,2720.0,182.39,182.74,182.39,182.45,2720.0
2022-01-03 11:45:00,182.47,182.98,182.42,182.98,2030.0,182.47,182.98,182.42,182.98,2030.0
2022-01-03 11:50:00,182.84,182.84,182.46,182.58,2323.0,182.84,182.84,182.46,182.58,2323.0
2022-01-03 11:55:00,182.45,182.46,182.08,182.18,1878.0,182.45,182.46,182.08,182.18,1878.0
2022-01-03 12:00:00,182.23,182.38,181.91,182.38,3086.0,182.23,182.38,181.91,182.38,3086.0
2022-01-03 12:05:00,182.36,182.65,182.36,182.65,4407.0,182.36,182.65,182.36,182.65,4407.0
2022-01-03 12:10:00,182.53,183.15,182.53,183.03,3651.0,182.53,183.15,182.53,183.03,3651.0
2022-01-03 12:15:00,183.08,183.18,182.99,182.99,1971.0,183.08,183.18,182.99,182.99,1971.0
2022-01-03 12:20:00,183.06,183.34,182.95,183.15,10588.0,183.06,183.34,182.95,183.15,10588.0
2022-01-03 12:25:00,183.09,183.1,182.62,182.65,14940.0,183.09,183.1,182.62,182.65,14940.0
2022-01-03 12:30:00,182.63,182.63,182.45,182.49,2199.0,182.63,182.63,182.45,182.49,2199.0
2022-01-03 12:35:00,182.51,182.56,182.26,182.26,2543.0,182.51,182.56,182.26,182.26,2543.0
2022-01-03 12:40:00,182.34,182.45,182.24,182.41,1733.0,182.34,182.45,182.24,182.41,1733.0
2022-01-03 12:45:00,182.48,182.6,182.48,182.48,1055.0,182.48,182.6,182.48,182.48,1055.0
2022-01-03 12:50:00,182.55,182.57,182.23,182.26,1752.0,182.55,182.57,182.23,182.26,1752.0
2022-01-03 12:55:00,182.29,182.43,182.22,182.32,2148.0,182.29,182.43,182.22,182.32,2148.0
2022-01-03 13:00:00,182.25,182.34,182.16,182.19,1300.0,182.25,182.34,182.16,182.19,1300.0
2022-01-03 13:05:00,182.33,182.34,182.2,182.21,1436.0,182.33,182.34,182.2,182.21,1436.0
2022-01-03 13:10:00,182.31,182.44,182.25,182.44,1800.0,182.31,182.44,182.25,182.44,1800.0
2022-01-03 13:15:00,182.33,182.39,182.33,182.38,600.0,182.33,182.39,182.33,182.38,600.0
2022-01-03 13:20:00,182.5,182.55,182.45,182.45,1093.0,182.5,182.55,182.45,182.45,1093.0
2022-01-03 13:25:00,182.56,182.56,182.37,182.46,2088.0,182.56,182.56,182.37,182.46,2088.0
2022-01-03 13:30:00,182.43,182.51,182.35,182.44,2158.0,182.43,182.51,182.35,182.44,2158.0
2022-01-03 13:35:00,182.46,182.62,182.41,182.57,1421.0,182.46,182.62,182.41,182.57,1421.0
2022-01-03 13:40:00,182.57,183.0,182.53,183.0,1701.0,182.57,183.0,182.53,183.0,1701.0
2022-01-03 13:45:00,183.05,183.39,183.04,183.32,3084.0,183.05,183.39,183.04,183.32,3084.0
2022-01-03 13:50:00,183.37,183.5,183.33,183.46,2754.0,183.37,183.5,183.33,183.46,2754.0
2022-01-03 13:55:00,183.55,183.55,183.26,183.35,4753.0,183.55,183.55,183.26,183.35,4753.0
2022-01-03 14:00:00,183.39,183.57,183.36,183.36,1930.0,183.39,183.57,183.36,183.36,1930.0
2022-01-03 14:05:00,183.41,183.62,183.36,183.53,2704.0,183.41,183.62,183.36,183.53,2704.0
2022-01-03 14:10:00,183.59,183.6,183.41,183.57,2310.0,183.59,183.6,183.41,183.57,2310.0
2022-01-03 14:15:00,183.5,183.82,183.5,183.66,2459.0,183.5,183.82,183.5,183.66,2459.0
2022-01-03 14:20:00,183.61,183.69,183.52,183.53,4754.0,183.61,183.69,183.52,183.53,4754.0
2022-01-03 14:25:00,183.5,183.66,183.5,183.59,1862.0,183.5,183.66,183.5,183.59,1862.0
2022-01-03 14:30:00,183.62,183.62,183.15,183.16,6884.0,183.62,183.62,183.15,183.16,6884.0
2022-01-03 14:35:00,183.1,183.1,182.61,182.89,9637.0,183.1,183.1,182.61,182.89,9637.0
2022-01-03 14:40:00,182.98,183.15,182.96,183.11,9780.0,182.98,183.15,182.96,183.11,9780.0
2022-01-03 14:45:00,183.13,183.16,182.76,182.78,21595.0,183.13,183.16,182.76,182.78,21595.0
2022-01-03 14:50:00,182.76,182.76,182.37,182.37,4515.0,182.76,182.76,182.37,182.37,4515.0
2022-01-03 14:55:00,182.35,182.47,182.15,182.16,3760.0,182.35,182.47,182.15,182.16,3760.0
2022-01-03 15:00:00,182.18,182.36,182.16,182.36,5736.0,182.18,182.36,182.16,182.36,5736.0
2022-01-03 15:05:00,182.32,182.54,182.19,182.5,2833.0,182.32,182.54,182.19,182.5,2833.0
2022-01-03 15:10:00,182.39,182.81,182.39,182.78,2031.0,182.39,182.81,182.39,182.78,2031.0
2022-01-03 15:15:00,182.8,183.29,182.8,183.26,4029.0,182.8,183.29,182.8,183.26,4029.0
2022-01-03 15:20:00,183.23,183.3,183.1,183.1,4200.0,183.23,183.3,183.1,183.1,4200.0
2022-01-03 15:25:00,183.14,183.2,182.85,182.91,4700.0,183.14,183.2,182.85,182.91,4700.0
2022-01-03 15:30:00,182.85,182.92,182.64,182.9,12566.0,182.85,182.92,182.64,182.9,12566.0
2022-01-03 15:35:00,183.02,183.09,182.87,182.88,7141.0,183.02,183.09,182.87,182.88,7141.0
2022-01-03 15:40:00,182.89,182.92,182.45,182.52,8283.0,182.89,182.92,182.45,182.52,8283.0
2022-01-03 15:45:00,182.61,182.83,182.43,182.83,7512.0,182.61,182.83,182.43,182.83,7512.0
2022-01-03 15:50:00,182.86,183.18,182.69,183.03,16854.0,182.86,183.18,182.69,183.03,16854.0
2022-01-03 15:55:00,183.04,183.19,182.76,183.16,36437.0,183.04,183.19,182.76,183.16,36437.0
2022-01-04 09:30:00,182.34,183.05,181.72,182.56,42864.0,182.34,183.05,181.72,182.56,42864.0
2022-01-04 09:35:00,182.53,183.68,182.27,183.45,6368.0,182.53,183.68,182.27,183.45,6368.0
2022-01-04 09:40:00,183.19,183.39,182.21,182.48,7010.0,183.19,183.39,182.21,182.48,7010.0
2022-01-04 09:45:00,182.61,183.03,182.11,182.22,5688.0,182.61,183.03,182.11,182.22,5688.0
2022-01-04 09:50:00,182.0,182.33,181.74,182.33,3978.0,182.0,182.33,181.74,182.33,3978.0
2022-01-04 09:55:00,182.12,182.12,181.41,181.84,18822.0,182.12,182.12,181.41,181.84,18822.0
2022-01-04 10:00:00,181.93,182.08,181.3,181.58,16582.0,181.93,182.08,181.3,181.58,16582.0
2022-01-04 10:05:00,181.49,181.84,181.01,181.08,11684.0,181.49,181.84,181.01,181.08,11684.0
2022-01-04 10:10:00,181.0,181.0,180.21,180.32,10731.0,181.0,181.0,180.21,180.32,10731.0
2022-01-04 10:15:00,180.37,180.51,179.5,179.56,17815.0,180.37,180.51,179.5,179.56,17815.0
2022-01-04 10:20:00,179.46,180.07,179.3,179.31,8906.0,179.46,180.07,179.3,179.31,8906.0
2022-01-04 10:25:00,179.21,180.41,179.15,180.23,9008.0,179.21,180.41,179.15,180.23,9008.0
2022-01-04 10:30:00,180.32,180.37,179.11,179.13,7237.0,180.32,180.37,179.11,179.13,7237.0
2022-01-04 10:35:00,179.24,179.24,178.05,178.05,12488.0,179.24,179.24,178.05,178.05,12488.0
2022-01-04 10:40:00,178.17,178.22,177.57,177.71,13539.0,178.17,178.22,177.57,177.71,13539.0
2022-01-04 10:45:00,177.68,177.85,177.41,177.62,13230.0,177.68,177.85,177.41,177.62,13230.0
2022-01-04 10:50:00,177.52,177.71,177.13,177.25,8124.0,177.52,177.71,177.13,177.25,8124.0
2022-01-04 10:55:00,177.12,177.41,176.78,177.28,9137.0,177.12,177.41,176.78,177.28,9137.0
2022-01-04 11:00:00,177.17,177.34,176.64,177.3,10835.0,177.17,177.34,176.64,177.3,10835.0
2022-01-04 11:05:00,177.31,177.69,176.82,176.87,13601.0,177.31,177.69,176.82,176.87,13601.0
2022-01-04 11:10:00,176.89,177.09,176.46,177.03,8205.0,176.89,177.09,176.46,177.03,8205.0
2022-01-04 11:15:00,176.93,176.93,176.31,176.56,11515.0,176.93,176.93,176.31,176.56,11515.0
2022-01-04 11:20:00,176.45,176.7,176.13,176.61,13591.0,176.45,176.7,176.13,176.61,13591.0
2022-01-04 11:25:00,176.51,176.79,176.28,176.71,13128.0,176.51,176.79,176.28,176.71,13128.0
2022-01-04 11:30:00,176.65,176.76,176.36,176.52,14038.0,176.65,176.76,176.36,176.52,14038.0
2022-01-04 11:35:00,176.52,176.72,176.37,176.54,10472.0,176.52,176.72,176.37,176.54,10472.0
2022-01-04 11:40:00,176.49,176.57,176.17,176.57,11127.0,176.49,176.57,176.17,176.57,11127.0
2022-01-04 11:45:00,176.62,176.94,176.62,176.69,19256.0,176.62,176.94,176.62,176.69,19256.0
2022-01-04 11:50:00,176.66,176.66,176.17,176.63,7761.0,176.66,176.66,176.17,176.63,7761.0
2022-01-04 11:55:00,176.84,177.25,176.63,176.69,8891.0,176.84,177.25,176.63,176.69,8891.0
2022-01-04 12:00:00,176.71,176.83,175.9,175.9,10098.0,176.71,176.83,175.9,175.9,10098.0
2022-01-04 12:05:00,175.89,176.36,175.62,176.17,9368.0,175.89,176.36,175.62,176.17,9368.0
2022-01-04 12:10:00,176.14,176.45,175.96,175.96,8816.0,176.14,176.45,175.96,175.96,8816.0
2022-01-04 12:15:00,175.98,176.26,175.95,176.08,8083.0,175.98,176.26,175.95,176.08,8083.0
2022-01-04 12:20:00,176.12,176.29,175.99,175.99,6242.0,176.12,176.29,175.99,175.99,6242.0
2022-01-04 12:25:00,175.97,176.04,175.61,175.61,4600.0,175.97,176.04,175.61,175.61,4600.0
2022-01-04 12:30:00,175.61,175.86,175.44,175.86,6652.0,175.61,175.86,175.44,175.86,6652.0
2022-01-04 12:35:00,175.93,175.93,175.5,175.55,4679.0,175.93,175.93,175.5,175.55,4679.0
2022-01-04 12:40:00,175.59,175.65,175.44,175.62,5527.0,175.59,175.65,175.44,175.62,5527.0
2022-01-04 12:45:00,175.72,176.0,175.52,175.67,4985.0,175.72,176.0,175.52,175.67,4985.0
2022-01-04 12:50:00,175.72,175.82,175.49,175.61,7006.0,175.72,175.82,175.49,175.61,7006.0
2022-01-04 12:55:00,175.58,175.67,175.14,175.3,8828.0,175.58,175.67,175.14,175.3,8828.0
2022-01-04 13:00:00,175.37,175.49,175.21,175.36,5416.0,175.37,175.49,175.21,175.36,5416.0
2022-01-04 13:05:00,175.34,175.62,175.27,175.28,7020.0,175.34,175.62,175.27,175.28,7020.0
2022-01-04 13:10:00,175.37,175.52,175.28,175.37,7266.0,175.37,175.52,175.28,175.37,7266.0
2022-01-04 13:15:00,175.42,175.46,175.19,175.25,6922.0,175.42,175.46,175.19,175.25,6922.0
2022-01-04 13:20:00,175.23,175.63,175.19,175.63,12513.0,175.23,175.63,175.19,175.63,12513.0
2022-01-04 13:25:00,175.63,175.94,175.5,175.78,7195.0,175.63,175.94,175.5,175.78,7195.0
2022-01-04 13:30:00,175.75,175.75,175.17,175.43,6225.0,175.75,175.75,175.17,175.43,6225.0
2022-01-04 13:35:00,175.39,175.39,174.76,175.16,14918.0,175.39,175.39,174.76,175.16,14918.0
2022-01-04 13:40:00,175.15,175.18,174.7,174.78,9633.0,175.15,175.18,174.7,174.78,9633.0
2022-01-04 13:45:00,174.78,174.89,174.55,174.55,6092.0,174.78,174.89,174.55,174.55,6092.0
2022-01-04 13:50:00,174.56,174.71,174.48,174.55,6615.0,174.56,174.71,174.48,174.55,6615.0
2022-01-04 13:55:00,174.55,174.63,174.32,174.55,10567.0,174.55,174.63,174.32,174.55,10567.0
2022-01-04 14:00:00,174.47,174.83,174.46,174.83,6971.0,174.47,174.83,174.46,174.83,6971.0
2022-01-04 14:05:00,174.81,175.12,174.81,174.86,5424.0,174.81,175.12,174.81,174.86,5424.0
2022-01-04 14:10:00,174.89,175.17,174.85,175.12,9627.0,174.89,175.17,174.85,175.12,9627.0
2022-01-04 14:15:00,175.1,175.45,175.1,175.25,6136.0,175.1,175.45,175.1,175.25,6136.0
2022-01-04 14:20:00,175.25,175.36,175.02,175.1,6658.0,175.25,175.36,175.02,175.1,6658.0
2022-01-04 14:25:00,175.17,175.38,174.89,175.0,11344.0,175.17,175.38,174.89,175.0,11344.0
2022-01-04 14:30:00,175.01,175.55,175.01,175.32,9909.0,175.01,175.55,175.01,175.32,9909.0
2022-01-04 14:35:00,175.3,175.47,175.22,175.36,6847.0,175.3,175.47,175.22,175.36,6847.0
2022-01-04 14:40:00,175.38,175.74,175.29,175.72,8533.0,175.38,175.74,175.29,175.72,8533.0
2022-01-04 14:45:00,175.77,176.13,175.76,176.13,6939.0,175.77,176.13,175.76,176.13,6939.0
2022-01-04 14:50:00,176.23,176.91,176.18,176.87,6066.0,176.23,176.91,176.18,176.87,6066.0
2022-01-04 14:55:00,176.93,176.97,176.53,176.53,6721.0,176.93,176.97,176.53,176.53,6721.0
2022-01-04 15:00:00,176.46,176.89,176.42,176.84,8371.0,176.46,176.89,176.42,176.84,8371.0
2022-01-04 15:05:00,176.9,176.98,176.78,176.95,3296.0,176.9,176.98,176.78,176.95,3296.0
2022-01-04 15:10:00,177.04,177.45,177.04,177.42,4933.0,177.04,177.45,177.04,177.42,4933.0
2022-01-04 15:15:00,177.49,177.76,177.41,177.74,6190.0,177.49,177.76,177.41,177.74,6190.0
2022-01-04 15:20:00,177.82,178.04,177.75,177.81,12411.0,177.82,178.04,177.75,177.81,12411.0
2022-01-04 15:25:00,177.84,178.14,177.77,178.12,2000.0,177.84,178.14,177.77,178.12,2000.0
2022-01-04 15:30:00,178.03,178.17,177.71,178.1,11467.0,178.03,178.17,177.71,178.1,11467.0
2022-01-04 15:35:00,177.95,178.33,177.82,178.25,9641.0,177.95,178.33,177.82,178.25,9641.0
2022-01-04 15:40:00,178.19,178.44,177.89,178.4,9855.0,178.19,178.44,177.89,178.4,9855.0
2022-01-04 15:45:00,178.33,178.65,178.24,178.61,11283.0,178.33,178.65,178.24,178.61,11283.0
2022-01-04 15:50:00,178.59,179.41,178.55,178.75,52102.0,178.59,179.41,178.55,178.75,52102.0
2022-01-04 15:55:00,178.66,178.76,178.23,178.3,78713.0,178.66,178.76,178.23,178.3,78713.0
2022-01-05 09:30:00,176.57,177.69,175.58,175.9,24381.0,176.57,177.69,175.58,175.9,24381.0
2022-01-05 09:35:00,176.07,177.39,175.73,176.98,7748.0,176.07,177.39,175.73,176.98,7748.0
2022-01-05 09:40:00,177.28,178.29,177.26,177.68,8944.0,177.28,178.29,177.26,177.68,8944.0
2022-01-05 09:45:00,177.66,178.23,177.35,177.94,6082.0,177.66,178.23,177.35,177.94,6082.0
2022-01-05 09:50:00,177.93,178.31,177.54,177.72,36681.0,177.93,178.31,177.54,177.72,36681.0
2022-01-05 09:55:00,177.52,178.3,177.52,178.2,13864.0,177.52,178.3,177.52,178.2,13864.0
2022-01-05 10:00:00,178.19,178.65,178.13,178.5,14468.0,178.19,178.65,178.13,178.5,14468.0
2022-01-05 10:05:00,178.31,178.71,178.3,178.4,2148.0,178.31,178.71,178.3,178.4,2148.0
2022-01-05 10:10:00,178.22,178.5,177.93,178.18,4000.0,178.22,178.5,177.93,178.18,4000.0
2022-01-05 10:15:00,178.39,178.4,177.71,178.01,4749.0,178.39,178.4,177.71,178.01,4749.0
2022-01-05 10:20:00,178.06,178.14,177.69,178.14,5222.0,178.06,178.14,177.69,178.14,5222.0
2022-01-05 10:25:00,178.17,178.67,178.17,178.44,8030.0,178.17,178.67,178.17,178.44,8030.0
2022-01-05 10:30:00,178.24,178.28,177.41,177.57,5500.0,178.24,178.28,177.41,177.57,5500.0
2022-01-05 10:35:00,177.56,177.96,177.27,177.34,4208.0,177.56,177.96,177.27,177.34,4208.0
2022-01-05 10:40:00,177.58,178.15,177.58,177.92,10385.0,177.58,178.15,177.58,177.92,10385.0
2022-01-05 10:45:00,177.87,178.21,177.52,178.12,4713.0,177.87,178.21,177.52,178.12,4713.0
2022-01-05 10:50:00,178.04,178.34,177.79,178.27,5331.0,178.04,178.34,177.79,178.27,5331.0
2022-01-05 10:55:00,178.33,178.5,178.1,178.42,5240.0,178.33,178.5,178.1,178.42,5240.0
2022-01-05 11:00:00,178.41,178.7,178.23,178.23,8214.0,178.41,178.7,178.23,178.23,8214.0
2022-01-05 11:05:00,178.23,178.23,177.83,177.83,3273.0,178.23,178.23,177.83,177.83,3273.0
2022-01-05 11:10:00,178.0,178.01,177.67,177.82,3352.0,178.0,178.01,177.67,177.82,3352.0
2022-01-05 11:15:00,177.81,178.03,177.56,177.56,5529.0,177.81,178.03,177.56,177.56,5529.0
2022-01-05 11:20:00,177.67,177.89,177.51,177.89,3083.0,177.67,177.89,177.51,177.89,3083.0
2022-01-05 11:25:00,178.06,178.4,177.86,178.31,6277.0,178.06,178.4,177.86,178.31,6277.0
2022-01-05 11:30:00,178.33,178.33,178.01,178.01,4358.0,178.33,178.33,178.01,178.01,4358.0
2022-01-05 11:35:00,178.04,178.5,178.04,178.15,18656.0,178.04,178.5,178.04,178.15,18656.0
2022-01-05 11:40:00,178.21,178.22,177.64,177.98,3751.0,178.21,178.22,177.64,177.98,3751.0
2022-01-05 11:45:00,177.85,177.91,177.59,177.59,1512.0,177.85,177.91,177.59,177.59,1512.0
2022-01-05 11:50:00,177.65,177.87,177.62,177.68,2676.0,177.65,177.87,177.62,177.68,2676.0
2022-01-05 11:55:00,177.79,177.9,177.69,177.81,8589.0,177.79,177.9,177.69,177.81,8589.0
2022-01-05 12:00:00,177.79,178.08,177.63,177.73,5073.0,177.79,178.08,177.63,177.73,5073.0
2022-01-05 12:05:00,177.74,177.82,177.17,177.21,3378.0,177.74,177.82,177.17,177.21,3378.0
2022-01-05 12:10:00,177.23,177.45,177.19,177.21,2830.0,177.23,177.45,177.19,177.21,2830.0
2022-01-05 12:15:00,177.27,177.34,177.06,177.13,5426.0,177.27,177.34,177.06,177.13,5426.0
2022-01-05 12:20:00,177.06,177.46,177.06,177.2,3055.0,177.06,177.46,177.06,177.2,3055.0
2022-01-05 12:25:00,177.07,177.25,176.84,176.84,4717.0,177.07,177.25,176.84,176.84,4717.0
2022-01-05 12:30:00,176.81,176.83,176.07,176.1,4700.0,176.81,176.83,176.07,176.1,4700.0
2022-01-05 12:35:00,176.17,176.19,175.74,175.92,6069.0,176.17,176.19,175.74,175.92,6069.0
2022-01-05 12:40:00,176.0,176.2,175.93,176.2,5158.0,176.0,176.2,175.93,176.2,5158.0
2022-01-05 12:45:00,176.19,176.25,176.05,176.22,3040.0,176.19,176.25,176.05,176.22,3040.0
2022-01-05 12:50:00,176.13,176.44,176.12,176.36,3932.0,176.13,176.44,176.12,176.36,3932.0
2022-01-05 12:55:00,176.36,176.36,176.11,176.16,4096.0,176.36,176.36,176.11,176.16,4096.0
2022-01-05 13:00:00,176.17,176.41,176.13,176.2,2624.0,176.17,176.41,176.13,176.2,2624.0
2022-01-05 13:05:00,176.24,176.28,175.99,176.14,5361.0,176.24,176.28,175.99,176.14,5361.0
2022-01-05 13:10:00,176.21,176.21,175.79,175.86,9163.0,176.21,176.21,175.79,175.86,9163.0
2022-01-05 13:15:00,176.08,176.37,175.83,175.83,16306.0,176.08,176.37,175.83,175.83,16306.0
2022-01-05 13:20:00,175.87,176.31,175.87,176.13,23050.0,175.87,176.31,175.87,176.13,23050.0
2022-01-05 13:25:00,176.26,176.29,175.87,175.93,21478.0,176.26,176.29,175.87,175.93,21478.0
2022-01-05 13:30:00,175.87,176.2,175.82,176.02,10490.0,175.87,176.2,175.82,176.02,10490.0
2022-01-05 13:35:00,176.03,176.03,175.7,175.82,4906.0,176.03,176.03,175.7,175.82,4906.0
2022-01-05 13:40:00,175.83,175.85,175.7,175.82,5966.0,175.83,175.85,175.7,175.82,5966.0
2022-01-05 13:45:00,175.84,175.98,175.43,175.43,4476.0,175.84,175.98,175.43,175.43,4476.0
2022-01-05 13:50:00,175.5,175.62,175.45,175.5,3413.0,175.5,175.62,175.45,175.5,3413.0
2022-01-05 13:55:00,175.46,175.75,175.45,175.74,6302.0,175.46,175.75,175.45,175.74,6302.0
2022-01-05 14:00:00,175.78,176.54,175.56,175.68,14336.0,175.78,176.54,175.56,175.68,14336.0
2022-01-05 14:05:00,175.75,176.12,175.24,175.37,10680.0,175.75,176.12,175.24,175.37,10680.0
2022-01-05 14:10:00,175.45,175.54,174.74,175.03,10710.0,175.45,175.54,174.74,175.03,10710.0
2022-01-05 14:15:00,175.03,175.18,174.77,175.12,6301.0,175.03,175.18,174.77,175.12,6301.0
2022-01-05 14:20:00,174.98,175.03,174.74,174.88,6910.0,174.98,175.03,174.74,174.88,6910.0
2022-01-05 14:25:00,174.76,175.05,174.59,174.85,6780.0,174.76,175.05,174.59,174.85,6780.0
2022-01-05 14:30:00,174.88,175.13,174.38,174.38,5100.0,174.88,175.13,174.38,174.38,5100.0
2022-01-05 14:35:00,174.4,174.57,174.18,174.24,6633.0,174.4,174.57,174.18,174.24,6633.0
2022-01-05 14:40:00,174.22,174.22,173.68,173.72,7000.0,174.22,174.22,173.68,173.72,7000.0
2022-01-05 14:45:00,173.59,174.07,173.58,174.07,6828.0,173.59,174.07,173.58,174.07,6828.0
2022-01-05 14:50:00,174.19,174.42,173.86,174.39,5737.0,174.19,174.42,173.86,174.39,5737.0
2022-01-05 14:55:00,174.38,174.38,173.73,173.86,6313.0,174.38,174.38,173.73,173.86,6313.0
2022-01-05 15:00:00,173.79,173.89,173.11,173.11,7966.0,173.79,173.89,173.11,173.11,7966.0
2022-01-05 15:05:00,173.24,173.24,172.8,173.0,10373.0,173.24,173.24,172.8,173.0,10373.0
2022-01-05 15:10:00,172.94,173.45,172.88,173.33,11511.0,172.94,173.45,172.88,173.33,11511.0
2022-01-05 15:15:00,173.24,173.38,172.89,172.89,5671.0,173.24,173.38,172.89,172.89,5671.0
2022-01-05 15:20:00,172.93,173.12,172.65,172.99,12011.0,172.93,173.12,172.65,172.99,12011.0
2022-01-05 15:25:00,172.97,172.97,172.18,172.27,14358.0,172.97,172.97,172.18,172.27,14358.0
2022-01-05 15:30:00,172.22,172.77,172.14,172.68,15272.0,172.22,172.77,172.14,172.68,15272.0
2022-01-05 15:35:00,172.55,173.12,172.55,172.92,12032.0,172.55,173.12,172.55,172.92,12032.0
2022-01-05 15:40:00,172.94,173.23,172.53,172.53,18316.0,172.94,173.23,172.53,172.53,18316.0
2022-01-05 15:45:00,172.5,172.51,172.06,172.28,20064.0,172.5,172.51,172.06,172.28,20064.0
2022-01-05 15:50:00,172.15,172.96,172.15,172.89,44193.0,172.15,172.96,172.15,172.89,44193.0
2022-01-05 15:55:00,172.92,173.2,172.45,172.63,94821.0,172.92,173.2,172.45,172.63,94821.0
2022-01-06 09:30:00,171.93,172.86,170.53,172.86,36397.0,171.93,172.86,170.53,172.86,36397.0
2022-01-06 09:35:00,172.43,173.74,172.43,172.97,21620.0,172.43,173.74,172.43,172.97,21620.0
2022-01-06 09:40:00,173.25,173.47,172.64,173.22,13899.0,173.25,173.47,172.64,173.22,13899.0
2022-01-06 09:45:00,173.52,173.53,172.65,172.65,5452.0,173.52,173.53,172.65,172.65,5452.0
2022-01-06 09:50:00,172.71,173.18,172.22,172.64,5546.0,172.71,173.18,172.22,172.64,5546.0
2022-01-06 09:55:00,172.64,173.19,172.3,172.35,5015.0,172.64,173.19,172.3,172.35,5015.0
2022-01-06 10:00:00,172.87,173.04,171.78,171.92,4839.0,172.87,173.04,171.78,171.92,4839.0
2022-01-06 10:05:00,171.99,171.99,171.16,171.57,7754.0,171.99,171.99,171.16,171.57,7754.0
2022-01-06 10:10:00,171.12,171.68,170.64,171.64,9500.0,171.12,171.68,170.64,171.64,9500.0
2022-01-06 10:15:00,171.72,173.65,171.72,172.97,5667.0,171.72,173.65,171.72,172.97,5667.0
2022-01-06 10:20:00,172.95,173.67,172.48,173.66,6786.0,172.95,173.67,172.48,173.66,6786.0
2022-01-06 10:25:00,173.9,174.27,173.76,173.92,5700.0,173.9,174.27,173.76,173.92,5700.0
2022-01-06 10:30:00,174.03,174.58,173.92,174.09,6804.0,174.03,174.58,173.92,174.09,6804.0
2022-01-06 10:35:00,174.03,174.42,173.83,174.19,4150.0,174.03,174.42,173.83,174.19,4150.0
2022-01-06 10:40:00,174.41,174.41,173.67,173.83,5598.0,174.41,174.41,173.67,173.83,5598.0
2022-01-06 10:45:00,173.91,174.62,173.55,174.45,14809.0,173.91,174.62,173.55,174.45,14809.0
2022-01-06 10:50:00,174.49,174.5,173.7,173.91,4963.0,174.49,174.5,173.7,173.91,4963.0
2022-01-06 10:55:00,173.85,174.9,173.8,174.48,5369.0,173.85,174.9,173.8,174.48,5369.0
2022-01-06 11:00:00,174.35,174.99,173.96,174.08,9268.0,174.35,174.99,173.96,174.08,9268.0
2022-01-06 11:05:00,174.14,174.21,173.3,173.7,50519.0,174.14,174.21,173.3,173.7,50519.0
2022-01-06 11:10:00,173.91,174.3,173.91,173.92,18335.0,173.91,174.3,173.91,173.92,18335.0
2022-01-06 11:15:00,173.9,174.46,173.9,173.98,13704.0,173.9,174.46,173.9,173.98,13704.0
2022-01-06 11:20:00,173.95,173.95,173.51,173.66,2540.0,173.95,173.95,173.51,173.66,2540.0
2022-01-06 11:25:00,173.58,173.68,173.06,173.56,5512.0,173.58,173.68,173.06,173.56,5512.0
2022-01-06 11:30:00,173.6,173.83,172.68,172.94,4632.0,173.6,173.83,172.68,172.94,4632.0
2022-01-06 11:35:00,172.92,173.39,172.77,173.37,6018.0,172.92,173.39,172.77,173.37,6018.0
2022-01-06 11:40:00,173.37,174.07,173.19,173.91,4600.0,173.37,174.07,173.19,173.91,4600.0
2022-01-06 11:45:00,173.63,173.84,173.43,173.74,16713.0,173.63,173.84,173.43,173.74,16713.0
2022-01-06 11:50:00,173.68,174.53,173.65,174.5,9031.0,173.68,174.53,173.65,174.5,9031.0
2022-01-06 11:55:00,174.49,174.73,174.25,174.51,4800.0,174.49,174.73,174.25,174.51,4800.0
2022-01-06 12:00:00,174.4,174.6,174.09,174.3,9551.0,174.4,174.6,174.09,174.3,9551.0
2022-01-06 12:05:00,174.17,174.4,173.73,174.4,3800.0,174.17,174.4,173.73,174.4,3800.0
2022-01-06 12:10:00,174.35,174.35,173.89,174.11,3500.0,174.35,174.35,173.89,174.11,3500.0
2022-01-06 12:15:00,173.98,173.98,173.44,173.7,3105.0,173.98,173.98,173.44,173.7,3105.0
2022-01-06 12:20:00,173.7,173.71,173.31,173.43,4858.0,173.7,173.71,173.31,173.43,4858.0
2022-01-06 12:25:00,173.36,173.81,173.36,173.64,4371.0,173.36,173.81,173.36,173.64,4371.0
2022-01-06 12:30:00,173.61,173.82,173.29,173.82,2400.0,173.61,173.82,173.29,173.82,2400.0
2022-01-06 12:35:00,173.76,173.94,173.57,173.84,3841.0,173.76,173.94,173.57,173.84,3841.0
2022-01-06 12:40:00,173.9,174.11,173.73,174.1,2613.0,173.9,174.11,173.73,174.1,2613.0
2022-01-06 12:45:00,174.16,174.36,174.14,174.23,2862.0,174.16,174.36,174.14,174.23,2862.0
2022-01-06 12:50:00,174.25,174.25,173.72,173.74,1719.0,174.25,174.25,173.72,173.74,1719.0
2022-01-06 12:55:00,173.62,173.7,173.44,173.45,2528.0,173.62,173.7,173.44,173.45,2528.0
2022-01-06 13:00:00,173.52,173.52,173.19,173.46,3893.0,173.52,173.52,173.19,173.46,3893.0
2022-01-06 13:05:00,173.49,173.73,173.45,173.73,1859.0,173.49,173.73,173.45,173.73,1859.0
2022-01-06 13:10:00,173.73,173.74,173.49,173.71,4728.0,173.73,173.74,173.49,173.71,4728.0
2022-01-06 13:15:00,173.64,173.64,173.21,173.44,4000.0,173.64,173.64,173.21,173.44,4000.0
2022-01-06 13:20:00,173.45,173.54,173.13,173.13,2855.0,173.45,173.54,173.13,173.13,2855.0
2022-01-06 13:25:00,173.16,173.3,173.05,173.11,5110.0,173.16,173.3,173.05,173.11,5110.0
2022-01-06 13:30:00,173.13,173.25,172.87,172.9,10248.0,173.13,173.25,172.87,172.9,10248.0
2022-01-06 13:35:00,172.87,173.17,172.86,173.17,5709.0,172.87,173.17,172.86,173.17,5709.0
2022-01-06 13:40:00,173.17,173.57,173.11,173.5,12366.0,173.17,173.57,173.11,173.5,12366.0
2022-01-06 13:45:00,173.46,174.04,173.43,173.88,6952.0,173.46,174.04,173.43,173.88,6952.0
2022-01-06 13:50:00,173.88,174.42,173.77,174.29,6173.0,173.88,174.42,173.77,174.29,6173.0
2022-01-06 13:55:00,174.29,174.29,173.97,174.29,6914.0,174.29,174.29,173.97,174.29,6914.0
2022-01-06 14:00:00,174.29,174.29,174.01,174.13,9358.0,174.29,174.29,174.01,174.13,9358.0
2022-01-06 14:05:00,174.13,174.28,173.81,174.26,16219.0,174.13,174.28,173.81,174.26,16219.0
2022-01-06 14:10:00,174.28,174.76,174.28,174.32,4865.0,174.28,174.76,174.28,174.32,4865.0
2022-01-06 14:15:00,174.38,174.59,174.09,174.12,5403.0,174.38,174.59,174.09,174.12,5403.0
2022-01-06 14:20:00,174.3,174.33,174.0,174.29,6910.0,174.3,174.33,174.0,174.29,6910.0
2022-01-06 14:25:00,174.35,174.46,174.28,174.45,3679.0,174.35,174.46,174.28,174.45,3679.0
2022-01-06 14:30:00,174.43,174.66,174.38,174.62,5584.0,174.43,174.66,174.38,174.62,5584.0
2022-01-06 14:35:00,174.7,174.91,174.43,174.88,4658.0,174.7,174.91,174.43,174.88,4658.0
2022-01-06 14:40:00,174.93,174.93,174.61,174.78,7919.0,174.93,174.93,174.61,174.78,7919.0
2022-01-06 14:45:00,174.79,175.03,174.72,175.0,7104.0,174.79,175.03,174.72,175.0,7104.0
2022-01-06 14:50:00,175.01,175.01,174.75,174.98,4723.0,175.01,175.01,174.75,174.98,4723.0
2022-01-06 14:55:00,175.01,175.07,174.7,174.7,10440.0,175.01,175.07,174.7,174.7,10440.0
2022-01-06 15:00:00,174.72,175.18,174.68,175.06,12935.0,174.72,175.18,174.68,175.06,12935.0
2022-01-06 15:05:00,175.19,175.22,174.98,175.09,5499.0,175.19,175.22,174.98,175.09,5499.0
2022-01-06 15:10:00,175.06,175.09,174.8,174.84,8471.0,175.06,175.09,174.8,174.84,8471.0
2022-01-06 15:15:00,174.81,174.81,174.35,174.43,6746.0,174.81,174.81,174.35,174.43,6746.0
2022-01-06 15:20:00,174.5,174.58,174.11,174.11,6019.0,174.5,174.58,174.11,174.11,6019.0
2022-01-06 15:25:00,174.16,174.26,173.95,174.16,6580.0,174.16,174.26,173.95,174.16,6580.0
2022-01-06 15:30:00,174.24,174.33,173.67,173.72,6690.0,174.24,174.33,173.67,173.72,6690.0
2022-01-06 15:35:00,173.69,173.69,173.44,173.44,6174.0,173.69,173.69,173.44,173.44,6174.0
2022-01-06 15:40:00,173.39,173.69,173.28,173.45,8770.0,173.39,173.69,173.28,173.45,8770.0
2022-01-06 15:45:00,173.49,173.59,173.07,173.09,15327.0,173.49,173.59,173.07,173.09,15327.0
2022-01-06 15:50:00,173.14,173.55,173.01,173.08,31403.0,173.14,173.55,173.01,173.08,31403.0
2022-01-06 15:55:00,173.16,173.21,172.73,173.07,70386.0,173.16,173.21,172.73,173.07,70386.0
2022-01-07 09:30:00,171.55,172.36,170.81,170.81,28980.0,171.55,172.36,170.81,170.81,28980.0
2022-01-07 09:35:00,171.11,171.11,170.1,170.82,10949.0,171.11,171.11,170.1,170.82,10949.0
2022-01-07 09:40:00,171.16,172.6,170.89,172.14,9946.0,171.16,172.6,170.89,172.14,9946.0
2022-01-07 09:45:00,172.24,172.64,171.85,171.9,2918.0,172.24,172.64,171.85,171.9,2918.0
2022-01-07 09:50:00,171.63,171.95,171.24,171.91,5702.0,171.63,171.95,171.24,171.91,5702.0
2022-01-07 09:55:00,171.7,172.16,171.28,171.28,4186.0,171.7,172.16,171.28,171.28,4186.0
2022-01-07 10:00:00,171.38,171.82,171.12,171.13,7162.0,171.38,171.82,171.12,171.13,7162.0
2022-01-07 10:05:00,171.03,171.05,170.16,170.16,4024.0,171.03,171.05,170.16,170.16,4024.0
2022-01-07 10:10:00,170.11,170.35,169.45,169.45,11868.0,170.11,170.35,169.45,169.45,11868.0
2022-01-07 10:15:00,169.33,169.33,168.81,168.81,6706.0,169.33,169.33,168.81,168.81,6706.0
2022-01-07 10:20:00,168.96,169.21,168.76,168.88,9877.0,168.96,169.21,168.76,168.88,9877.0
2022-01-07 10:25:00,168.9,168.94,168.31,168.64,10280.0,168.9,168.94,168.31,168.64,10280.0
2022-01-07 10:30:00,168.49,169.01,168.29,168.62,8879.0,168.49,169.01,168.29,168.62,8879.0
2022-01-07 10:35:00,168.59,168.59,167.92,168.05,8711.0,168.59,168.59,167.92,168.05,8711.0
2022-01-07 10:40:00,168.0,168.24,167.33,167.33,4271.0,168.0,168.24,167.33,167.33,4271.0
2022-01-07 10:45:00,167.31,167.45,166.87,166.87,10560.0,167.31,167.45,166.87,166.87,10560.0
2022-01-07 10:50:00,166.68,167.01,166.26,166.95,8587.0,166.68,167.01,166.26,166.95,8587.0
2022-01-07 10:55:00,166.95,167.41,166.74,167.34,6960.0,166.95,167.41,166.74,167.34,6960.0
2022-01-07 11:00:00,167.22,167.92,167.19,167.52,9445.0,167.22,167.92,167.19,167.52,9445.0
2022-01-07 11:05:00,167.48,168.1,167.3,167.78,12650.0,167.48,168.1,167.3,167.78,12650.0
2022-01-07 11:10:00,167.77,168.19,167.61,168.15,12830.0,167.77,168.19,167.61,168.15,12830.0
2022-01-07 11:15:00,168.02,168.22,167.38,167.38,11198.0,168.02,168.22,167.38,167.38,11198.0
2022-01-07 11:20:00,167.3,168.25,167.3,168.0,7407.0,167.3,168.25,167.3,168.0,7407.0
2022-01-07 11:25:00,167.91,168.76,167.88,168.74,9077.0,167.91,168.76,167.88,168.74,9077.0
2022-01-07 11:30:00,168.67,168.67,168.12,168.52,6346.0,168.67,168.67,168.12,168.52,6346.0
2022-01-07 11:35:00,168.47,168.63,168.04,168.32,4861.0,168.47,168.63,168.04,168.32,4861.0
2022-01-07 11:40:00,168.4,168.52,168.22,168.49,9665.0,168.4,168.52,168.22,168.49,9665.0
2022-01-07 11:45:00,168.24,169.1,168.24,169.1,6500.0,168.24,169.1,168.24,169.1,6500.0
2022-01-07 11:50:00,169.07,169.15,168.85,169.05,3710.0,169.07,169.15,168.85,169.05,3710.0
2022-01-07 11:55:00,169.15,169.15,168.65,168.89,4139.0,169.15,169.15,168.65,168.89,4139.0
2022-01-07 12:00:00,168.89,169.0,168.61,168.74,4500.0,168.89,169.0,168.61,168.74,4500.0
2022-01-07 12:05:00,168.69,168.78,168.55,168.6,5379.0,168.69,168.78,168.55,168.6,5379.0
2022-01-07 12:10:00,168.68,168.8,168.24,168.34,7810.0,168.68,168.8,168.24,168.34,7810.0
2022-01-07 12:15:00,168.53,168.66,167.98,168.03,14661.0,168.53,168.66,167.98,168.03,14661.0
2022-01-07 12:20:00,167.99,168.03,167.67,167.96,11323.0,167.99,168.03,167.67,167.96,11323.0
2022-01-07 12:25:00,167.94,168.08,167.87,167.95,3564.0,167.94,168.08,167.87,167.95,3564.0
2022-01-07 12:30:00,167.83,167.83,167.57,167.82,6835.0,167.83,167.83,167.57,167.82,6835.0
2022-01-07 12:35:00,167.89,167.92,167.33,167.75,15343.0,167.89,167.92,167.33,167.75,15343.0
2022-01-07 12:40:00,167.75,168.01,167.73,167.95,3449.0,167.75,168.01,167.73,167.95,3449.0
2022-01-07 12:45:00,168.0,168.33,167.86,168.02,2138.0,168.0,168.33,167.86,168.02,2138.0
2022-01-07 12:50:00,168.08,168.31,168.07,168.25,2582.0,168.08,168.31,168.07,168.25,2582.0
2022-01-07 12:55:00,168.28,168.62,168.27,168.42,6366.0,168.28,168.62,168.27,168.42,6366.0
2022-01-07 13:00:00,168.35,168.73,168.28,168.49,4963.0,168.35,168.73,168.28,168.49,4963.0
2022-01-07 13:05:00,168.44,168.68,168.42,168.62,5777.0,168.44,168.68,168.42,168.62,5777.0
2022-01-07 13:10:00,168.66,168.8,168.52,168.7,5174.0,168.66,168.8,168.52,168.7,5174.0
2022-01-07 13:15:00,168.76,168.95,168.71,168.86,6390.0,168.76,168.95,168.71,168.86,6390.0
2022-01-07 13:20:00,168.95,168.95,168.43,168.44,5207.0,168.95,168.95,168.43,168.44,5207.0
2022-01-07 13:25:00,168.34,168.41,167.93,167.99,4872.0,168.34,168.41,167.93,167.99,4872.0
2022-01-07 13:30:00,167.96,168.39,167.92,168.34,6371.0,167.96,168.39,167.92,168.34,6371.0
2022-01-07 13:35:00,168.45,168.46,168.24,168.25,5796.0,168.45,168.46,168.24,168.25,5796.0
2022-01-07 13:40:00,168.36,168.59,168.29,168.39,3369.0,168.36,168.59,168.29,168.39,3369.0
2022-01-07 13:45:00,168.33,168.44,168.29,168.42,4382.0,168.33,168.44,168.29,168.42,4382.0
2022-01-07 13:50:00,168.39,168.43,168.14,168.27,5494.0,168.39,168.43,168.14,168.27,5494.0
2022-01-07 13:55:00,168.34,168.5,168.03,168.03,8624.0,168.34,168.5,168.03,168.03,8624.0
2022-01-07 14:00:00,168.03,168.15,167.72,167.78,9641.0,168.03,168.15,167.72,167.78,9641.0
2022-01-07 14:05:00,167.74,167.93,167.53,167.79,11005.0,167.74,167.93,167.53,167.79,11005.0
2022-01-07 14:10:00,167.82,167.89,167.71,167.83,6636.0,167.82,167.89,167.71,167.83,6636.0
2022-01-07 14:15:00,167.81,167.92,167.58,167.72,6022.0,167.81,167.92,167.58,167.72,6022.0
2022-01-07 14:20:00,167.64,167.64,167.32,167.36,11253.0,167.64,167.64,167.32,167.36,11253.0
2022-01-07 14:25:00,167.32,167.41,167.13,167.4,9782.0,167.32,167.41,167.13,167.4,9782.0
2022-01-07 14:30:00,167.37,167.55,167.29,167.42,8039.0,167.37,167.55,167.29,167.42,8039.0
2022-01-07 14:35:00,167.39,167.98,167.39,167.94,8846.0,167.39,167.98,167.39,167.94,8846.0
2022-01-07 14:40:00,167.93,167.94,167.68,167.76,10223.0,167.93,167.94,167.68,167.76,10223.0
2022-01-07 14:45:00,167.8,168.16,167.7,168.06,10104.0,167.8,168.16,167.7,168.06,10104.0
2022-01-07 14:50:00,167.98,168.33,167.83,168.05,4571.0,167.98,168.33,167.83,168.05,4571.0
2022-01-07 14:55:00,168.08,168.13,167.78,167.84,6476.0,168.08,168.13,167.78,167.84,6476.0
2022-01-07 15:00:00,167.85,168.03,167.68,167.99,9521.0,167.85,168.03,167.68,167.99,9521.0
2022-01-07 15:05:00,168.1,168.16,167.91,167.91,5691.0,168.1,168.16,167.91,167.91,5691.0
2022-01-07 15:10:00,167.9,167.9,167.53,167.6,5200.0,167.9,167.9,167.53,167.6,5200.0
2022-01-07 15:15:00,167.63,167.66,167.48,167.51,5936.0,167.63,167.66,167.48,167.51,5936.0
2022-01-07 15:20:00,167.46,167.5,167.14,167.14,7829.0,167.46,167.5,167.14,167.14,7829.0
2022-01-07 15:25:00,167.16,167.16,166.76,166.89,15392.0,167.16,167.16,166.76,166.89,15392.0
2022-01-07 15:30:00,166.91,167.08,166.56,166.66,19828.0,166.91,167.08,166.56,166.66,19828.0
2022-01-07 15:35:00,166.66,166.82,166.51,166.7,16200.0,166.66,166.82,166.51,166.7,16200.0
2022-01-07 15:40:00,166.71,167.05,166.57,166.61,21996.0,166.71,167.05,166.57,166.61,21996.0
2022-01-07 15:45:00,166.61,166.74,166.54,166.67,28939.0,166.61,166.74,166.54,166.67,28939.0
2022-01-07 15:50:00,166.71,166.88,166.1,166.15,45149.0,166.71,166.88,166.1,166.15,45149.0
2022-01-07 15:55:00,166.16,166.38,165.93,166.0,62750.0,166.16,166.38,165.93,166.0,62750.0
2022-01-10 09:30:00,163.4,163.62,162.01,163.31,73061.0,163.4,163.62,162.01,163.31,73061.0
2022-01-10 09:35:00,163.35,164.19,162.85,163.05,35757.0,163.35,164.19,162.85,163.05,35757.0
2022-01-10 09:40:00,163.17,163.79,163.0,163.27,15832.0,163.17,163.79,163.0,163.27,15832.0
2022-01-10 09:45:00,163.63,163.63,162.46,162.84,21935.0,163.63,163.63,162.46,162.84,21935.0
2022-01-10 09:50:00,163.05,163.69,162.55,162.75,9811.0,163.05,163.69,162.55,162.75,9811.0
2022-01-10 09:55:00,162.75,163.13,161.81,161.91,13450.0,162.75,163.13,161.81,161.91,13450.0
2022-01-10 10:00:00,162.21,163.23,161.82,162.39,30320.0,162.21,163.23,161.82,162.39,30320.0
2022-01-10 10:05:00,162.34,163.37,161.94,162.05,13517.0,162.34,163.37,161.94,162.05,13517.0
2022-01-10 10:10:00,161.97,162.27,161.61,161.75,15851.0,161.97,162.27,161.61,161.75,15851.0
2022-01-10 10:15:00,161.79,162.35,161.54,162.02,9640.0,161.79,162.35,161.54,162.02,9640.0
2022-01-10 10:20:00,162.11,162.5,162.05,162.5,8406.0,162.11,162.5,162.05,162.5,8406.0
2022-01-10 10:25:00,162.41,162.96,162.41,162.6,13983.0,162.41,162.96,162.41,162.6,13983.0
2022-01-10 10:30:00,162.45,162.49,161.42,161.58,27268.0,162.45,162.49,161.42,161.58,27268.0
2022-01-10 10:35:00,161.85,162.24,161.72,161.79,18247.0,161.85,162.24,161.72,161.79,18247.0
2022-01-10 10:40:00,161.86,162.23,161.6,161.67,14084.0,161.86,162.23,161.6,161.67,14084.0
2022-01-10 10:45:00,161.69,162.0,161.52,161.88,11164.0,161.69,162.0,161.52,161.88,11164.0
2022-01-10 10:50:00,161.84,162.33,161.5,161.58,17564.0,161.84,162.33,161.5,161.58,17564.0
2022-01-10 10:55:00,161.51,161.71,161.26,161.4,14629.0,161.51,161.71,161.26,161.4,14629.0
2022-01-10 11:00:00,161.5,161.6,160.83,161.4,15991.0,161.5,161.6,160.83,161.4,15991.0
2022-01-10 11:05:00,161.34,161.86,161.15,161.86,31256.0,161.34,161.86,161.15,161.86,31256.0
2022-01-10 11:10:00,162.14,162.72,161.98,162.41,10368.0,162.14,162.72,161.98,162.41,10368.0
2022-01-10 11:15:00,162.38,163.31,162.25,163.07,8600.0,162.38,163.31,162.25,163.07,8600.0
2022-01-10 11:20:00,162.89,163.72,162.88,163.47,7098.0,162.89,163.72,162.88,163.47,7098.0
2022-01-10 11:25:00,163.38,163.55,163.24,163.38,5600.0,163.38,163.55,163.24,163.38,5600.0
2022-01-10 11:30:00,163.33,163.41,162.79,163.22,6318.0,163.33,163.41,162.79,163.22,6318.0
2022-01-10 11:35:00,163.13,163.25,162.64,162.72,5683.0,163.13,163.25,162.64,162.72,5683.0
2022-01-10 11:40:00,162.82,162.82,162.27,162.58,4982.0,162.82,162.82,162.27,162.58,4982.0
2022-01-10 11:45:00,162.72,162.96,162.43,162.56,5575.0,162.72,162.96,162.43,162.56,5575.0
2022-01-10 11:50:00,162.39,162.84,162.2,162.51,5010.0,162.39,162.84,162.2,162.51,5010.0
2022-01-10 11:55:00,162.43,162.93,162.41,162.93,3354.0,162.43,162.93,162.41,162.93,3354.0
2022-01-10 12:00:00,162.79,162.8,162.33,162.45,5300.0,162.79,162.8,162.33,162.45,5300.0
2022-01-10 12:05:00,162.39,162.79,162.3,162.36,4888.0,162.39,162.79,162.3,162.36,4888.0
2022-01-10 12:10:00,162.38,162.69,162.29,162.3,6495.0,162.38,162.69,162.29,162.3,6495.0
2022-01-10 12:15:00,162.11,162.25,161.85,161.93,6277.0,162.11,162.25,161.85,161.93,6277.0
2022-01-10 12:20:00,161.96,161.96,161.6,161.76,4933.0,161.96,161.96,161.6,161.76,4933.0
2022-01-10 12:25:00,161.69,161.87,161.56,161.56,6418.0,161.69,161.87,161.56,161.56,6418.0
2022-01-10 12:30:00,161.56,161.56,161.17,161.36,6407.0,161.56,161.56,161.17,161.36,6407.0
2022-01-10 12:35:00,161.35,161.58,161.28,161.33,5099.0,161.35,161.58,161.28,161.33,5099.0
2022-01-10 12:40:00,161.3,161.89,161.3,161.45,7642.0,161.3,161.89,161.3,161.45,7642.0
2022-01-10 12:45:00,161.51,161.82,161.51,161.62,3861.0,161.51,161.82,161.51,161.62,3861.0
2022-01-10 12:50:00,161.55,162.66,161.55,162.38,4746.0,161.55,162.66,161.55,162.38,4746.0
2022-01-10 12:55:00,162.26,162.27,161.71,161.82,13208.0,162.26,162.27,161.71,161.82,13208.0
2022-01-10 13:00:00,161.94,162.12,161.86,161.87,8650.0,161.94,162.12,161.86,161.87,8650.0
2022-01-10 13:05:00,161.74,161.99,161.71,161.73,7854.0,161.74,161.99,161.71,161.73,7854.0
2022-01-10 13:10:00,161.76,162.29,161.66,162.17,5460.0,161.76,162.29,161.66,162.17,5460.0
2022-01-10 13:15:00,162.19,162.44,162.07,162.32,5534.0,162.19,162.44,162.07,162.32,5534.0
2022-01-10 13:20:00,162.59,163.24,162.54,163.21,5200.0,162.59,163.24,162.54,163.21,5200.0
2022-01-10 13:25:00,163.32,163.32,162.87,162.91,6593.0,163.32,163.32,162.87,162.91,6593.0
2022-01-10 13:30:00,162.9,163.24,162.87,163.02,6373.0,162.9,163.24,162.87,163.02,6373.0
2022-01-10 13:35:00,163.11,163.31,162.79,162.9,6261.0,163.11,163.31,162.79,162.9,6261.0
2022-01-10 13:40:00,162.94,163.37,162.87,163.34,6299.0,162.94,163.37,162.87,163.34,6299.0
2022-01-10 13:45:00,163.49,163.73,163.2,163.59,7452.0,163.49,163.73,163.2,163.59,7452.0
2022-01-10 13:50:00,163.64,163.95,163.48,163.51,19909.0,163.64,163.95,163.48,163.51,19909.0
2022-01-10 13:55:00,163.56,163.6,163.14,163.31,26105.0,163.56,163.6,163.14,163.31,26105.0
2022-01-10 14:00:00,163.32,163.68,163.16,163.68,10927.0,163.32,163.68,163.16,163.68,10927.0
2022-01-10 14:05:00,163.63,163.73,163.25,163.68,8993.0,163.63,163.73,163.25,163.68,8993.0
2022-01-10 14:10:00,163.61,163.62,162.97,163.03,21948.0,163.61,163.62,162.97,163.03,21948.0
2022-01-10 14:15:00,163.0,163.75,162.99,163.59,8616.0,163.0,163.75,162.99,163.59,8616.0
2022-01-10 14:20:00,163.57,163.7,163.31,163.49,10732.0,163.57,163.7,163.31,163.49,10732.0
2022-01-10 14:25:00,163.53,163.81,163.31,163.65,17503.0,163.53,163.81,163.31,163.65,17503.0
2022-01-10 14:30:00,163.75,163.89,163.56,163.76,11444.0,163.75,163.89,163.56,163.76,11444.0
2022-01-10 14:35:00,163.72,163.86,163.5,163.62,12488.0,163.72,163.86,163.5,163.62,12488.0
2022-01-10 14:40:00,163.77,164.0,163.19,163.19,19156.0,163.77,164.0,163.19,163.19,19156.0
2022-01-10 14:45:00,163.28,163.52,163.23,163.52,10979.0,163.28,163.52,163.23,163.52,10979.0
2022-01-10 14:50:00,163.47,163.52,162.91,162.91,14149.0,163.47,163.52,162.91,162.91,14149.0
2022-01-10 14:55:00,163.08,163.39,162.97,163.29,16398.0,163.08,163.39,162.97,163.29,16398.0
2022-01-10 15:00:00,163.33,163.6,163.0,163.06,13497.0,163.33,163.6,163.0,163.06,13497.0
2022-01-10 15:05:00,163.21,163.25,162.51,162.95,16146.0,163.21,163.25,162.51,162.95,16146.0
2022-01-10 15:10:00,163.08,163.33,162.89,162.9,10789.0,163.08,163.33,162.89,162.9,10789.0
2022-01-10 15:15:00,162.96,163.4,162.8,163.28,22284.0,162.96,163.4,162.8,163.28,22284.0
2022-01-10 15:20:00,163.11,163.72,163.0,163.72,20941.0,163.11,163.72,163.0,163.72,20941.0
2022-01-10 15:25:00,163.66,164.09,163.65,164.03,16595.0,163.66,164.09,163.65,164.03,16595.0
2022-01-10 15:30:00,163.93,164.5,163.65,164.5,16729.0,163.93,164.5,163.65,164.5,16729.0
2022-01-10 15:35:00,164.67,164.88,164.49,164.76,16373.0,164.67,164.88,164.49,164.76,16373.0
2022-01-10 15:40:00,164.65,165.08,164.63,164.97,26606.0,164.65,165.08,164.63,164.97,26606.0
2022-01-10 15:45:00,164.9,165.43,164.9,165.26,17207.0,164.9,165.43,164.9,165.26,17207.0
2022-01-10 15:50:00,165.45,165.57,165.06,165.46,26724.0,165.45,165.57,165.06,165.46,26724.0
2022-01-10 15:55:00,165.49,166.1,165.49,165.88,67201.0,165.49,166.1,165.49,165.88,67201.0
2022-01-11 09:30:00,165.66,165.86,164.91,165.46,24102.0,165.66,165.86,164.91,165.46,24102.0
2022-01-11 09:35:00,165.29,166.49,165.29,166.15,9201.0,165.29,166.49,165.29,166.15,9201.0
2022-01-11 09:40:00,165.94,165.94,164.61,165.21,11553.0,165.94,165.94,164.61,165.21,11553.0
2022-01-11 09:45:00,165.13,165.71,165.12,165.34,8774.0,165.13,165.71,165.12,165.34,8774.0
2022-01-11 09:50:00,165.29,166.39,165.25,165.82,8771.0,165.29,166.39,165.25,165.82,8771.0
2022-01-11 09:55:00,165.64,166.41,165.54,166.24,6668.0,165.64,166.41,165.54,166.24,6668.0
2022-01-11 10:00:00,166.19,167.21,166.11,167.21,9039.0,166.19,167.21,166.11,167.21,9039.0
2022-01-11 10:05:00,167.12,167.3,166.85,166.9,11132.0,167.12,167.3,166.85,166.9,11132.0
2022-01-11 10:10:00,166.97,167.68,166.77,166.85,19343.0,166.97,167.68,166.77,166.85,19343.0
2022-01-11 10:15:00,166.86,167.2,166.68,167.01,16973.0,166.86,167.2,166.68,167.01,16973.0
2022-01-11 10:20:00,166.95,167.26,166.77,167.03,14058.0,166.95,167.26,166.77,167.03,14058.0
2022-01-11 10:25:00,166.87,166.88,166.42,166.76,17184.0,166.87,166.88,166.42,166.76,17184.0
2022-01-11 10:30:00,166.76,167.33,166.34,166.34,8100.0,166.76,167.33,166.34,166.34,8100.0
2022-01-11 10:35:00,166.22,166.45,165.99,166.12,19161.0,166.22,166.45,165.99,166.12,19161.0
2022-01-11 10:40:00,166.11,166.22,165.62,165.79,30449.0,166.11,166.22,165.62,165.79,30449.0
2022-01-11 10:45:00,165.63,165.99,165.54,165.54,22393.0,165.63,165.99,165.54,165.54,22393.0
2022-01-11 10:50:00,165.49,165.91,165.27,165.85,6818.0,165.49,165.91,165.27,165.85,6818.0
2022-01-11 10:55:00,165.85,166.1,165.5,165.92,13336.0,165.85,166.1,165.5,165.92,13336.0
2022-01-11 11:00:00,166.0,166.68,165.78,166.51,10318.0,166.0,166.68,165.78,166.51,10318.0
2022-01-11 11:05:00,166.55,167.06,166.54,166.83,5245.0,166.55,167.06,166.54,166.83,5245.0
2022-01-11 11:10:00,166.82,168.04,166.82,168.02,10353.0,166.82,168.04,166.82,168.02,10353.0
2022-01-11 11:15:00,167.89,168.88,167.88,168.65,7863.0,167.89,168.88,167.88,168.65,7863.0
2022-01-11 11:20:00,168.79,168.79,168.14,168.34,6106.0,168.79,168.79,168.14,168.34,6106.0
2022-01-11 11:25:00,168.31,168.63,168.15,168.56,4907.0,168.31,168.63,168.15,168.56,4907.0
2022-01-11 11:30:00,168.57,168.71,168.27,168.56,3367.0,168.57,168.71,168.27,168.56,3367.0
2022-01-11 11:35:00,168.75,169.03,168.55,169.03,4300.0,168.75,169.03,168.55,169.03,4300.0
2022-01-11 11:40:00,168.99,169.46,168.99,169.18,6720.0,168.99,169.46,168.99,169.18,6720.0
2022-01-11 11:45:00,169.14,169.3,169.02,169.19,5175.0,169.14,169.3,169.02,169.19,5175.0
2022-01-11 11:50:00,169.32,169.56,169.23,169.53,3762.0,169.32,169.56,169.23,169.53,3762.0
2022-01-11 11:55:00,169.41,169.55,169.27,169.55,3073.0,169.41,169.55,169.27,169.55,3073.0
2022-01-11 12:00:00,169.63,169.63,169.25,169.54,4514.0,169.63,169.63,169.25,169.54,4514.0
2022-01-11 12:05:00,169.51,169.63,169.36,169.37,3360.0,169.51,169.63,169.36,169.37,3360.0
2022-01-11 12:10:00,169.43,169.49,169.12,169.23,4003.0,169.43,169.49,169.12,169.23,4003.0
2022-01-11 12:15:00,169.18,169.34,169.04,169.16,5408.0,169.18,169.34,169.04,169.16,5408.0
2022-01-11 12:20:00,169.22,169.29,169.0,169.15,5208.0,169.22,169.29,169.0,169.15,5208.0
2022-01-11 12:25:00,169.03,169.03,168.56,168.64,3796.0,169.03,169.03,168.56,168.64,3796.0
2022-01-11 12:30:00,168.7,168.88,168.7,168.8,5408.0,168.7,168.88,168.7,168.8,5408.0
2022-01-11 12:35:00,168.68,168.84,168.45,168.45,5889.0,168.68,168.84,168.45,168.45,5889.0
2022-01-11 12:40:00,168.57,168.81,168.57,168.61,3389.0,168.57,168.81,168.57,168.61,3389.0
2022-01-11 12:45:00,168.51,168.51,168.21,168.29,4549.0,168.51,168.51,168.21,168.29,4549.0
2022-01-11 12:50:00,168.36,168.64,168.36,168.47,2400.0,168.36,168.64,168.36,168.47,2400.0
2022-01-11 12:55:00,168.41,168.73,168.38,168.4,4867.0,168.41,168.73,168.38,168.4,4867.0
2022-01-11 13:00:00,168.43,168.56,168.36,168.52,2825.0,168.43,168.56,168.36,168.52,2825.0
2022-01-11 13:05:00,168.47,168.47,168.26,168.46,3031.0,168.47,168.47,168.26,168.46,3031.0
2022-01-11 13:10:00,168.52,168.67,168.48,168.66,4739.0,168.52,168.67,168.48,168.66,4739.0
2022-01-11 13:15:00,168.71,168.91,168.58,168.91,7019.0,168.71,168.91,168.58,168.91,7019.0
2022-01-11 13:20:00,169.0,169.11,168.9,169.11,3607.0,169.0,169.11,168.9,169.11,3607.0
2022-01-11 13:25:00,169.0,169.0,168.85,168.86,1036.0,169.0,169.0,168.85,168.86,1036.0
2022-01-11 13:30:00,168.92,169.15,168.92,169.08,3725.0,168.92,169.15,168.92,169.08,3725.0
2022-01-11 13:35:00,169.06,169.06,168.86,169.03,3404.0,169.06,169.06,168.86,169.03,3404.0
2022-01-11 13:40:00,169.03,169.22,169.02,169.22,1859.0,169.03,169.22,169.02,169.22,1859.0
2022-01-11 13:45:00,169.3,169.39,169.02,169.02,7959.0,169.3,169.39,169.02,169.02,7959.0
2022-01-11 13:50:00,169.21,169.37,169.21,169.37,2450.0,169.21,169.37,169.21,169.37,2450.0
2022-01-11 13:55:00,169.41,169.41,169.1,169.31,4006.0,169.41,169.41,169.1,169.31,4006.0
2022-01-11 14:00:00,169.5,169.5,169.03,169.11,5700.0,169.5,169.5,169.03,169.11,5700.0
2022-01-11 14:05:00,169.1,169.15,168.81,168.93,4979.0,169.1,169.15,168.81,168.93,4979.0
2022-01-11 14:10:00,168.97,169.21,168.95,169.03,4796.0,168.97,169.21,168.95,169.03,4796.0
2022-01-11 14:15:00,169.08,169.24,169.0,169.06,3819.0,169.08,169.24,169.0,169.06,3819.0
2022-01-11 14:20:00,169.11,169.25,168.94,169.25,4957.0,169.11,169.25,168.94,169.25,4957.0
2022-01-11 14:25:00,169.13,169.22,169.1,169.15,3800.0,169.13,169.22,169.1,169.15,3800.0
2022-01-11 14:30:00,169.11,169.14,168.9,169.06,3321.0,169.11,169.14,168.9,169.06,3321.0
2022-01-11 14:35:00,169.0,169.29,169.0,169.29,4143.0,169.0,169.29,169.0,169.29,4143.0
2022-01-11 14:40:00,169.22,169.33,169.22,169.33,5762.0,169.22,169.33,169.22,169.33,5762.0
2022-01-11 14:45:00,169.36,169.47,169.31,169.47,3788.0,169.36,169.47,169.31,169.47,3788.0
2022-01-11 14:50:00,169.43,169.51,169.31,169.31,5300.0,169.43,169.51,169.31,169.31,5300.0
2022-01-11 14:55:00,169.31,169.68,169.24,169.24,5761.0,169.31,169.68,169.24,169.24,5761.0
2022-01-11 15:00:00,169.18,169.3,169.02,169.16,4928.0,169.18,169.3,169.02,169.16,4928.0
2022-01-11 15:05:00,169.22,169.45,169.2,169.33,4715.0,169.22,169.45,169.2,169.33,4715.0
2022-01-11 15:10:00,169.27,169.36,169.15,169.31,5514.0,169.27,169.36,169.15,169.31,5514.0
2022-01-11 15:15:00,169.33,169.5,169.22,169.38,7693.0,169.33,169.5,169.22,169.38,7693.0
2022-01-11 15:20:00,169.39,169.49,169.24,169.25,6744.0,169.39,169.49,169.24,169.25,6744.0
2022-01-11 15:25:00,169.19,169.41,169.16,169.23,7600.0,169.19,169.41,169.16,169.23,7600.0
2022-01-11 15:30:00,169.22,169.35,168.87,168.87,13991.0,169.22,169.35,168.87,168.87,13991.0
2022-01-11 15:35:00,168.89,168.99,168.75,168.93,10178.0,168.89,168.99,168.75,168.93,10178.0
2022-01-11 15:40:00,168.85,169.08,168.53,169.08,16448.0,168.85,169.08,168.53,169.08,16448.0
2022-01-11 15:45:00,169.13,169.25,169.04,169.17,15210.0,169.13,169.25,169.04,169.17,15210.0
2022-01-11 15:50:00,169.23,169.23,168.72,168.86,19113.0,169.23,169.23,168.72,168.86,19113.0
2022-01-11 15:55:00,168.77,169.29,168.67,169.23,57410.0,168.77,169.29,168.67,169.23,57410.0
2022-01-12 09:30:00,170.29,172.52,170.29,171.77,30434.0,170.29,172.52,170.29,171.77,30434.0
2022-01-12 09:35:00,171.75,172.04,170.98,171.28,8082.0,171.75,172.04,170.98,171.28,8082.0
2022-01-12 09:40:00,171.48,171.76,170.3,170.3,19355.0,171.48,171.76,170.3,170.3,19355.0
2022-01-12 09:45:00,170.46,170.78,170.08,170.76,43225.0,170.46,170.78,170.08,170.76,43225.0
2022-01-12 09:50:00,170.76,171.56,170.53,171.5,19754.0,170.76,171.56,170.53,171.5,19754.0
2022-01-12 09:55:00,171.3,171.55,171.08,171.43,9937.0,171.3,171.55,171.08,171.43,9937.0
2022-01-12 10:00:00,171.55,171.92,171.17,171.74,8381.0,171.55,171.92,171.17,171.74,8381.0
2022-01-12 10:05:00,171.72,172.34,171.54,172.13,5845.0,171.72,172.34,171.54,172.13,5845.0
2022-01-12 10:10:00,172.25,172.29,171.94,172.22,5971.0,172.25,172.29,171.94,172.22,5971.0
2022-01-12 10:15:00,172.08,172.08,171.64,171.98,6300.0,172.08,172.08,171.64,171.98,6300.0
2022-01-12 10:20:00,172.06,172.47,171.85,172.37,6180.0,172.06,172.47,171.85,172.37,6180.0
2022-01-12 10:25:00,172.39,172.39,171.87,171.88,4493.0,172.39,172.39,171.87,171.88,4493.0
2022-01-12 10:30:00,171.75,171.75,171.16,171.36,2535.0,171.75,171.75,171.16,171.36,2535.0
2022-01-12 10:35:00,171.34,171.46,170.4,170.4,6573.0,171.34,171.46,170.4,170.4,6573.0
2022-01-12 10:40:00,170.56,170.59,170.13,170.36,6200.0,170.56,170.59,170.13,170.36,6200.0
2022-01-12 10:45:00,170.33,170.4,169.9,169.9,5527.0,170.33,170.4,169.9,169.9,5527.0
2022-01-12 10:50:00,169.84,169.96,169.38,169.47,6579.0,169.84,169.96,169.38,169.47,6579.0
2022-01-12 10:55:00,169.56,169.64,169.33,169.48,3803.0,169.56,169.64,169.33,169.48,3803.0
2022-01-12 11:00:00,169.38,169.68,169.38,169.45,3575.0,169.38,169.68,169.38,169.45,3575.0
2022-01-12 11:05:00,169.46,169.46,168.68,168.88,6012.0,169.46,169.46,168.68,168.88,6012.0
2022-01-12 11:10:00,168.93,169.3,168.85,169.3,4527.0,168.93,169.3,168.85,169.3,4527.0
2022-01-12 11:15:00,169.23,169.31,168.69,169.18,5444.0,169.23,169.31,168.69,169.18,5444.0
2022-01-12 11:20:00,169.02,169.39,168.9,169.37,5725.0,169.02,169.39,168.9,169.37,5725.0
2022-01-12 11:25:00,169.33,169.66,169.22,169.39,5413.0,169.33,169.66,169.22,169.39,5413.0
2022-01-12 11:30:00,169.47,169.83,169.47,169.78,4600.0,169.47,169.83,169.47,169.78,4600.0
2022-01-12 11:35:00,169.63,169.82,169.53,169.67,2579.0,169.63,169.82,169.53,169.67,2579.0
2022-01-12 11:40:00,169.76,170.16,169.71,169.76,5300.0,169.76,170.16,169.71,169.76,5300.0
2022-01-12 11:45:00,169.78,170.1,169.78,169.96,2000.0,169.78,170.1,169.78,169.96,2000.0
2022-01-12 11:50:00,169.95,170.17,169.92,170.15,2000.0,169.95,170.17,169.92,170.15,2000.0
2022-01-12 11:55:00,170.21,170.29,170.04,170.23,1600.0,170.21,170.29,170.04,170.23,1600.0
2022-01-12 12:00:00,170.31,170.39,170.26,170.39,1879.0,170.31,170.39,170.26,170.39,1879.0
2022-01-12 12:05:00,170.26,170.26,170.07,170.14,1825.0,170.26,170.26,170.07,170.14,1825.0
2022-01-12 12:10:00,170.18,170.18,169.52,169.75,4473.0,170.18,170.18,169.52,169.75,4473.0
2022-01-12 12:15:00,169.72,170.05,169.72,170.01,2751.0,169.72,170.05,169.72,170.01,2751.0
2022-01-12 12:20:00,170.0,170.17,170.0,170.07,1550.0,170.0,170.17,170.0,170.07,1550.0
2022-01-12 12:25:00,170.1,170.29,170.08,170.29,1500.0,170.1,170.29,170.08,170.29,1500.0
2022-01-12 12:30:00,170.45,170.45,170.36,170.42,1900.0,170.45,170.45,170.36,170.42,1900.0
2022-01-12 12:35:00,170.59,170.7,170.59,170.7,1680.0,170.59,170.7,170.59,170.7,1680.0
2022-01-12 12:40:00,170.71,170.73,170.53,170.59,3951.0,170.71,170.73,170.53,170.59,3951.0
2022-01-12 12:45:00,170.67,170.7,170.47,170.7,2259.0,170.67,170.7,170.47,170.7,2259.0
2022-01-12 12:50:00,170.68,170.85,170.63,170.7,2883.0,170.68,170.85,170.63,170.7,2883.0
2022-01-12 12:55:00,170.67,170.77,170.61,170.75,2567.0,170.67,170.77,170.61,170.75,2567.0
2022-01-12 13:00:00,170.77,170.77,170.53,170.65,4820.0,170.77,170.77,170.53,170.65,4820.0
2022-01-12 13:05:00,170.69,170.76,170.68,170.68,925.0,170.69,170.76,170.68,170.68,925.0
2022-01-12 13:10:00,170.63,170.63,170.19,170.26,3681.0,170.63,170.63,170.19,170.26,3681.0
2022-01-12 13:15:00,170.25,170.28,170.01,170.11,4177.0,170.25,170.28,170.01,170.11,4177.0
2022-01-12 13:20:00,170.16,170.28,170.05,170.24,4900.0,170.16,170.28,170.05,170.24,4900.0
2022-01-12 13:25:00,170.26,170.4,170.13,170.2,6204.0,170.26,170.4,170.13,170.2,6204.0
2022-01-12 13:30:00,170.16,170.36,170.04,170.31,5107.0,170.16,170.36,170.04,170.31,5107.0
2022-01-12 13:35:00,170.21,170.21,170.1,170.16,1451.0,170.21,170.21,170.1,170.16,1451.0
2022-01-12 13:40:00,170.28,170.28,170.18,170.27,6587.0,170.28,170.28,170.18,170.27,6587.0
2022-01-12 13:45:00,170.2,170.61,170.17,170.4,3445.0,170.2,170.61,170.17,170.4,3445.0
2022-01-12 13:50:00,170.47,170.47,169.92,170.04,4120.0,170.47,170.47,169.92,170.04,4120.0
2022-01-12 13:55:00,170.12,170.18,170.06,170.06,2979.0,170.12,170.18,170.06,170.06,2979.0
2022-01-12 14:00:00,169.95,169.98,169.62,169.69,6192.0,169.95,169.98,169.62,169.69,6192.0
2022-01-12 14:05:00,169.62,169.74,169.57,169.74,5250.0,169.62,169.74,169.57,169.74,5250.0
2022-01-12 14:10:00,169.68,169.81,169.6,169.71,4458.0,169.68,169.81,169.6,169.71,4458.0
2022-01-12 14:15:00,169.75,169.89,169.72,169.83,2620.0,169.75,169.89,169.72,169.83,2620.0
2022-01-12 14:20:00,169.87,170.06,169.82,170.03,6154.0,169.87,170.06,169.82,170.03,6154.0
2022-01-12 14:25:00,170.07,170.24,170.03,170.24,2313.0,170.07,170.24,170.03,170.24,2313.0
2022-01-12 14:30:00,170.24,170.28,169.78,169.9,11292.0,170.24,170.28,169.78,169.9,11292.0
2022-01-12 14:35:00,169.96,170.06,169.82,169.91,7340.0,169.96,170.06,169.82,169.91,7340.0
2022-01-12 14:40:00,169.91,169.93,169.72,169.78,4945.0,169.91,169.93,169.72,169.78,4945.0
2022-01-12 14:45:00,169.81,169.87,169.67,169.81,3965.0,169.81,169.87,169.67,169.81,3965.0
2022-01-12 14:50:00,169.84,169.99,169.83,169.87,9084.0,169.84,169.99,169.83,169.87,9084.0
2022-01-12 14:55:00,169.91,169.95,169.83,169.9,5516.0,169.91,169.95,169.83,169.9,5516.0
2022-01-12 15:00:00,169.86,169.9,169.4,169.74,12897.0,169.86,169.9,169.4,169.74,12897.0
2022-01-12 15:05:00,169.7,169.85,169.57,169.71,7390.0,169.7,169.85,169.57,169.71,7390.0
2022-01-12 15:10:00,169.76,169.92,169.74,169.92,5150.0,169.76,169.92,169.74,169.92,5150.0
2022-01-12 15:15:00,169.95,170.07,169.88,169.92,4502.0,169.95,170.07,169.88,169.92,4502.0
2022-01-12 15:20:00,169.92,170.03,169.85,169.93,4079.0,169.92,170.03,169.85,169.93,4079.0
2022-01-12 15:25:00,169.9,169.9,169.6,169.87,3214.0,169.9,169.9,169.6,169.87,3214.0
2022-01-12 15:30:00,169.86,169.92,169.64,169.69,12088.0,169.86,169.92,169.64,169.69,12088.0
2022-01-12 15:35:00,169.62,169.83,169.62,169.83,8813.0,169.62,169.83,169.62,169.83,8813.0
2022-01-12 15:40:00,169.81,170.28,169.73,170.28,12896.0,169.81,170.28,169.73,170.28,12896.0
2022-01-12 15:45:00,170.31,170.62,170.23,170.34,14894.0,170.31,170.62,170.23,170.34,14894.0
2022-01-12 15:50:00,170.3,170.5,170.18,170.44,18095.0,170.3,170.5,170.18,170.44,18095.0
2022-01-12 15:55:00,170.34,170.49,170.01,170.19,60125.0,170.34,170.49,170.01,170.19,60125.0
2022-01-13 09:30:00,170.6,172.21,170.03,171.94,25993.0,170.6,172.21,170.03,171.94,25993.0
2022-01-13 09:35:00,172.03,172.21,170.86,171.65,29598.0,172.03,172.21,170.86,171.65,29598.0
2022-01-13 09:40:00,172.03,172.23,171.36,171.83,16580.0,172.03,172.23,171.36,171.83,16580.0
2022-01-13 09:45:00,171.86,172.64,171.52,172.51,9610.0,171.86,172.64,171.52,172.51,9610.0
2022-01-13 09:50:00,172.4,172.53,171.37,171.65,5632.0,172.4,172.53,171.37,171.65,5632.0
2022-01-13 09:55:00,171.92,172.12,171.67,171.77,9008.0,171.92,172.12,171.67,171.77,9008.0
2022-01-13 10:00:00,171.78,171.78,170.79,170.98,14808.0,171.78,171.78,170.79,170.98,14808.0
2022-01-13 10:05:00,170.95,170.97,170.6,170.6,5571.0,170.95,170.97,170.6,170.6,5571.0
2022-01-13 10:10:00,170.59,170.65,170.15,170.24,3165.0,170.59,170.65,170.15,170.24,3165.0
2022-01-13 10:15:00,170.23,170.23,169.8,169.99,30947.0,170.23,170.23,169.8,169.99,30947.0
2022-01-13 10:20:00,170.11,170.22,169.33,169.47,7193.0,170.11,170.22,169.33,169.47,7193.0
2022-01-13 10:25:00,169.45,169.52,169.05,169.45,8400.0,169.45,169.52,169.05,169.45,8400.0
2022-01-13 10:30:00,169.45,169.56,168.76,168.81,7781.0,169.45,169.56,168.76,168.81,7781.0
2022-01-13 10:35:00,168.78,169.02,168.49,168.72,6933.0,168.78,169.02,168.49,168.72,6933.0
2022-01-13 10:40:00,168.68,168.71,168.08,168.23,10524.0,168.68,168.71,168.08,168.23,10524.0
2022-01-13 10:45:00,168.29,168.62,167.89,167.89,9673.0,168.29,168.62,167.89,167.89,9673.0
2022-01-13 10:50:00,167.49,167.65,167.3,167.42,6171.0,167.49,167.65,167.3,167.42,6171.0
2022-01-13 10:55:00,167.54,167.96,167.49,167.78,7199.0,167.54,167.96,167.49,167.78,7199.0
2022-01-13 11:00:00,167.74,167.76,166.59,167.14,16212.0,167.74,167.76,166.59,167.14,16212.0
2022-01-13 11:05:00,167.15,167.69,167.15,167.56,6447.0,167.15,167.69,167.15,167.56,6447.0
2022-01-13 11:10:00,167.44,167.58,167.0,167.08,7783.0,167.44,167.58,167.0,167.08,7783.0
2022-01-13 11:15:00,167.19,167.88,167.17,167.37,24392.0,167.19,167.88,167.17,167.37,24392.0
2022-01-13 11:20:00,167.21,168.39,167.2,168.39,5255.0,167.21,168.39,167.2,168.39,5255.0
2022-01-13 11:25:00,168.3,168.82,168.2,168.72,8410.0,168.3,168.82,168.2,168.72,8410.0
2022-01-13 11:30:00,168.79,169.28,168.52,168.97,12567.0,168.79,169.28,168.52,168.97,12567.0
2022-01-13 11:35:00,169.01,169.23,168.79,169.23,6352.0,169.01,169.23,168.79,169.23,6352.0
2022-01-13 11:40:00,169.23,169.26,168.94,168.96,9746.0,169.23,169.26,168.94,168.96,9746.0
2022-01-13 11:45:00,168.95,168.95,168.56,168.56,16288.0,168.95,168.95,168.56,168.56,16288.0
2022-01-13 11:50:00,168.56,168.8,168.3,168.71,11772.0,168.56,168.8,168.3,168.71,11772.0
2022-01-13 11:55:00,168.61,168.61,168.35,168.43,3287.0,168.61,168.61,168.35,168.43,3287.0
2022-01-13 12:00:00,168.19,168.4,168.05,168.16,7341.0,168.19,168.4,168.05,168.16,7341.0
2022-01-13 12:05:00,168.09,168.21,168.06,168.06,2099.0,168.09,168.21,168.06,168.06,2099.0
2022-01-13 12:10:00,167.84,167.9,167.51,167.51,1847.0,167.84,167.9,167.51,167.51,1847.0
2022-01-13 12:15:00,167.36,167.36,166.14,166.26,11775.0,167.36,167.36,166.14,166.26,11775.0
2022-01-13 12:20:00,166.27,166.35,165.85,166.12,6809.0,166.27,166.35,165.85,166.12,6809.0
2022-01-13 12:25:00,166.16,166.32,165.54,165.6,24500.0,166.16,166.32,165.54,165.6,24500.0
2022-01-13 12:30:00,165.55,165.91,165.41,165.91,5527.0,165.55,165.91,165.41,165.91,5527.0
2022-01-13 12:35:00,165.99,166.13,165.74,166.09,15663.0,165.99,166.13,165.74,166.09,15663.0
2022-01-13 12:40:00,166.13,166.25,166.0,166.21,7220.0,166.13,166.25,166.0,166.21,7220.0
2022-01-13 12:45:00,166.24,166.43,166.0,166.0,3902.0,166.24,166.43,166.0,166.0,3902.0
2022-01-13 12:50:00,165.73,166.36,165.73,165.98,2849.0,165.73,166.36,165.73,165.98,2849.0
2022-01-13 12:55:00,166.28,166.39,166.09,166.37,3006.0,166.28,166.39,166.09,166.37,3006.0
2022-01-13 13:00:00,166.16,166.68,165.84,166.54,5742.0,166.16,166.68,165.84,166.54,5742.0
2022-01-13 13:05:00,166.69,167.04,166.62,166.92,1623.0,166.69,167.04,166.62,166.92,1623.0
2022-01-13 13:10:00,166.8,166.8,166.3,166.55,4820.0,166.8,166.8,166.3,166.55,4820.0
2022-01-13 13:15:00,166.69,166.78,166.3,166.42,7576.0,166.69,166.78,166.3,166.42,7576.0
2022-01-13 13:20:00,166.46,166.78,166.39,166.43,1763.0,166.46,166.78,166.39,166.43,1763.0
2022-01-13 13:25:00,166.56,166.71,166.12,166.27,2472.0,166.56,166.71,166.12,166.27,2472.0
2022-01-13 13:30:00,166.11,166.33,166.01,166.16,2897.0,166.11,166.33,166.01,166.16,2897.0
2022-01-13 13:35:00,166.23,166.35,166.1,166.35,2619.0,166.23,166.35,166.1,166.35,2619.0
2022-01-13 13:40:00,166.24,166.24,165.86,166.03,2869.0,166.24,166.24,165.86,166.03,2869.0
2022-01-13 13:45:00,166.09,166.17,166.0,166.09,1930.0,166.09,166.17,166.0,166.09,1930.0
2022-01-13 13:50:00,165.94,166.05,165.79,166.05,4009.0,165.94,166.05,165.79,166.05,4009.0
2022-01-13 13:55:00,165.89,166.37,165.85,166.21,6084.0,165.89,166.37,165.85,166.21,6084.0
2022-01-13 14:00:00,166.14,166.7,166.14,166.68,1500.0,166.14,166.7,166.14,166.68,1500.0
2022-01-13 14:05:00,166.75,166.8,166.43,166.52,3724.0,166.75,166.8,166.43,166.52,3724.0
2022-01-13 14:10:00,166.5,166.6,166.21,166.37,3583.0,166.5,166.6,166.21,166.37,3583.0
2022-01-13 14:15:00,166.37,166.41,165.89,165.99,4053.0,166.37,166.41,165.89,165.99,4053.0
2022-01-13 14:20:00,165.91,165.92,165.79,165.92,2625.0,165.91,165.92,165.79,165.92,2625.0
2022-01-13 14:25:00,166.01,166.04,165.75,165.75,4706.0,166.01,166.04,165.75,165.75,4706.0
2022-01-13 14:30:00,165.65,165.77,165.39,165.61,1346.0,165.65,165.77,165.39,165.61,1346.0
2022-01-13 14:35:00,165.57,165.58,165.32,165.41,2309.0,165.57,165.58,165.32,165.41,2309.0
2022-01-13 14:40:00,165.43,165.73,165.35,165.64,5799.0,165.43,165.73,165.35,165.64,5799.0
2022-01-13 14:45:00,165.59,165.59,165.17,165.17,3167.0,165.59,165.59,165.17,165.17,3167.0
2022-01-13 14:50:00,165.26,165.58,165.25,165.54,2447.0,165.26,165.58,165.25,165.54,2447.0
2022-01-13 14:55:00,165.54,165.73,165.54,165.71,1746.0,165.54,165.73,165.54,165.71,1746.0
2022-01-13 15:00:00,165.66,165.66,164.97,165.08,6250.0,165.66,165.66,164.97,165.08,6250.0
2022-01-13 15:05:00,165.11,165.22,164.8,164.86,3131.0,165.11,165.22,164.8,164.86,3131.0
2022-01-13 15:10:00,164.76,164.76,164.27,164.5,6379.0,164.76,164.76,164.27,164.5,6379.0
2022-01-13 15:15:00,164.38,164.82,164.38,164.62,6392.0,164.38,164.82,164.38,164.62,6392.0
2022-01-13 15:20:00,164.7,164.72,164.25,164.34,5052.0,164.7,164.72,164.25,164.34,5052.0
2022-01-13 15:25:00,164.42,164.84,164.37,164.84,6552.0,164.42,164.84,164.37,164.84,6552.0
2022-01-13 15:30:00,164.81,164.93,164.49,164.6,13308.0,164.81,164.93,164.49,164.6,13308.0
2022-01-13 15:35:00,164.46,164.64,163.98,163.98,11166.0,164.46,164.64,163.98,163.98,11166.0
2022-01-13 15:40:00,164.03,164.35,164.02,164.11,15481.0,164.03,164.35,164.02,164.11,15481.0
2022-01-13 15:45:00,164.06,164.17,163.41,163.5,25988.0,164.06,164.17,163.41,163.5,25988.0
2022-01-13 15:50:00,163.48,163.55,162.86,163.02,35439.0,163.48,163.55,162.86,163.02,35439.0
2022-01-13 15:55:00,162.91,163.65,162.85,163.16,89148.0,162.91,163.65,162.85,163.16,89148.0
2022-01-14 09:30:00,161.5,163.39,161.05,162.56,43424.0,161.5,163.39,161.05,162.56,43424.0
2022-01-14 09:35:00,162.85,163.19,162.65,162.85,14998.0,162.85,163.19,162.65,162.85,14998.0
2022-01-14 09:40:00,163.0,163.38,162.51,162.89,14186.0,163.0,163.38,162.51,162.89,14186.0
2022-01-14 09:45:00,162.86,163.3,162.39,163.06,8717.0,162.86,163.3,162.39,163.06,8717.0
2022-01-14 09:50:00,163.18,163.97,163.05,163.21,8906.0,163.18,163.97,163.05,163.21,8906.0
2022-01-14 09:55:00,163.1,163.9,163.02,163.55,17864.0,163.1,163.9,163.02,163.55,17864.0
2022-01-14 10:00:00,163.59,163.6,161.67,162.33,7326.0,163.59,163.6,161.67,162.33,7326.0
2022-01-14 10:05:00,162.45,162.74,162.22,162.22,8731.0,162.45,162.74,162.22,162.22,8731.0
2022-01-14 10:10:00,162.14,162.57,161.84,161.99,5784.0,162.14,162.57,161.84,161.99,5784.0
2022-01-14 10:15:00,162.28,163.16,162.21,163.11,15867.0,162.28,163.16,162.21,163.11,15867.0
2022-01-14 10:20:00,162.95,163.14,162.35,162.35,8758.0,162.95,163.14,162.35,162.35,8758.0
2022-01-14 10:25:00,162.14,162.63,162.12,162.23,8340.0,162.14,162.63,162.12,162.23,8340.0
2022-01-14 10:30:00,162.17,162.21,161.31,161.77,6780.0,162.17,162.21,161.31,161.77,6780.0
2022-01-14 10:35:00,161.68,161.68,161.18,161.46,3830.0,161.68,161.68,161.18,161.46,3830.0
2022-01-14 10:40:00,161.26,161.64,161.12,161.24,4806.0,161.26,161.64,161.12,161.24,4806.0
2022-01-14 10:45:00,161.25,161.53,160.92,161.23,3657.0,161.25,161.53,160.92,161.23,3657.0
2022-01-14 10:50:00,161.63,161.7,160.79,161.14,4323.0,161.63,161.7,160.79,161.14,4323.0
2022-01-14 10:55:00,160.94,161.09,160.51,160.91,10640.0,160.94,161.09,160.51,160.91,10640.0
2022-01-14 11:00:00,160.91,161.24,160.47,160.75,9675.0,160.91,161.24,160.47,160.75,9675.0
2022-01-14 11:05:00,160.62,160.62,160.15,160.15,3043.0,160.62,160.62,160.15,160.15,3043.0
2022-01-14 11:10:00,160.13,160.28,159.88,160.21,7056.0,160.13,160.28,159.88,160.21,7056.0
2022-01-14 11:15:00,160.14,160.38,159.98,160.23,5671.0,160.14,160.38,159.98,160.23,5671.0
2022-01-14 11:20:00,160.4,160.7,160.23,160.44,6105.0,160.4,160.7,160.23,160.44,6105.0
2022-01-14 11:25:00,160.48,161.02,160.25,160.59,7433.0,160.48,161.02,160.25,160.59,7433.0
2022-01-14 11:30:00,160.65,161.44,160.34,161.26,5766.0,160.65,161.44,160.34,161.26,5766.0
2022-01-14 11:35:00,161.35,161.82,161.35,161.73,4740.0,161.35,161.82,161.35,161.73,4740.0
2022-01-14 11:40:00,161.62,161.8,161.4,161.74,15091.0,161.62,161.8,161.4,161.74,15091.0
2022-01-14 11:45:00,161.58,161.97,161.41,161.61,25412.0,161.58,161.97,161.41,161.61,25412.0
2022-01-14 11:50:00,161.42,161.89,161.41,161.7,1419.0,161.42,161.89,161.41,161.7,1419.0
2022-01-14 11:55:00,161.78,161.88,161.55,161.61,3001.0,161.78,161.88,161.55,161.61,3001.0
2022-01-14 12:00:00,161.56,161.66,161.34,161.53,3787.0,161.56,161.66,161.34,161.53,3787.0
2022-01-14 12:05:00,161.19,161.24,160.98,161.24,4482.0,161.19,161.24,160.98,161.24,4482.0
2022-01-14 12:10:00,161.18,161.42,160.79,160.79,4237.0,161.18,161.42,160.79,160.79,4237.0
2022-01-14 12:15:00,160.75,161.19,160.6,161.11,9815.0,160.75,161.19,160.6,161.11,9815.0
2022-01-14 12:20:00,161.02,161.19,160.91,161.0,3397.0,161.02,161.19,160.91,161.0,3397.0
2022-01-14 12:25:00,160.94,161.26,160.85,161.19,5124.0,160.94,161.26,160.85,161.19,5124.0
2022-01-14 12:30:00,161.2,161.55,160.92,161.55,3816.0,161.2,161.55,160.92,161.55,3816.0
2022-01-14 12:35:00,161.62,161.67,161.42,161.55,2636.0,161.62,161.67,161.42,161.55,2636.0
2022-01-14 12:40:00,161.58,161.58,161.15,161.18,4363.0,161.58,161.58,161.15,161.18,4363.0
2022-01-14 12:45:00,161.17,161.23,160.7,160.73,6142.0,161.17,161.23,160.7,160.73,6142.0
2022-01-14 12:50:00,160.78,160.89,160.44,160.5,4540.0,160.78,160.89,160.44,160.5,4540.0
2022-01-14 12:55:00,160.61,160.61,160.17,160.26,3795.0,160.61,160.61,160.17,160.26,3795.0
2022-01-14 13:00:00,160.27,160.42,160.12,160.23,3614.0,160.27,160.42,160.12,160.23,3614.0
2022-01-14 13:05:00,160.28,160.34,160.14,160.27,3220.0,160.28,160.34,160.14,160.27,3220.0
2022-01-14 13:10:00,160.26,160.36,160.03,160.1,6548.0,160.26,160.36,160.03,160.1,6548.0
2022-01-14 13:15:00,160.09,160.14,159.84,159.96,13723.0,160.09,160.14,159.84,159.96,13723.0
2022-01-14 13:20:00,159.72,159.91,159.67,159.68,2419.0,159.72,159.91,159.67,159.68,2419.0
2022-01-14 13:25:00,159.65,159.74,159.41,159.42,11191.0,159.65,159.74,159.41,159.42,11191.0
2022-01-14 13:30:00,159.53,159.83,159.52,159.56,2882.0,159.53,159.83,159.52,159.56,2882.0
2022-01-14 13:35:00,159.67,159.76,159.51,159.64,2760.0,159.67,159.76,159.51,159.64,2760.0
2022-01-14 13:40:00,159.69,160.1,159.58,160.06,4559.0,159.69,160.1,159.58,160.06,4559.0
2022-01-14 13:45:00,160.0,160.0,159.6,159.76,5230.0,160.0,160.0,159.6,159.76,5230.0
2022-01-14 13:50:00,159.89,160.52,159.89,160.46,2057.0,159.89,160.52,159.89,160.46,2057.0
2022-01-14 13:55:00,160.44,160.97,160.44,160.88,2800.0,160.44,160.97,160.44,160.88,2800.0
2022-01-14 14:00:00,160.89,161.22,160.84,160.88,3559.0,160.89,161.22,160.84,160.88,3559.0
2022-01-14 14:05:00,160.78,160.94,160.71,160.77,2606.0,160.78,160.94,160.71,160.77,2606.0
2022-01-14 14:10:00,160.73,160.89,160.62,160.85,2719.0,160.73,160.89,160.62,160.85,2719.0
2022-01-14 14:15:00,160.93,160.93,160.6,160.72,1606.0,160.93,160.93,160.6,160.72,1606.0
2022-01-14 14:20:00,160.63,160.92,160.63,160.85,7429.0,160.63,160.92,160.63,160.85,7429.0
2022-01-14 14:25:00,160.99,160.99,160.4,160.4,2929.0,160.99,160.99,160.4,160.4,2929.0
2022-01-14 14:30:00,160.51,160.86,160.5,160.77,4376.0,160.51,160.86,160.5,160.77,4376.0
2022-01-14 14:35:00,160.91,161.28,160.91,161.04,2705.0,160.91,161.28,160.91,161.04,2705.0
2022-01-14 14:40:00,161.03,161.17,160.88,160.88,2145.0,161.03,161.17,160.88,160.88,2145.0
2022-01-14 14:45:00,160.94,161.19,160.88,161.01,1424.0,160.94,161.19,160.88,161.01,1424.0
2022-01-14 14:50:00,160.95,161.19,160.9,160.9,4651.0,160.95,161.19,160.9,160.9,4651.0
2022-01-14 14:55:00,161.04,161.1,160.75,160.8,7363.0,161.04,161.1,160.75,160.8,7363.0
2022-01-14 15:00:00,160.83,161.42,160.82,161.36,4424.0,160.83,161.42,160.82,161.36,4424.0
2022-01-14 15:05:00,161.5,161.51,161.1,161.1,3704.0,161.5,161.51,161.1,161.1,3704.0
2022-01-14 15:10:00,161.1,161.33,161.0,161.31,31392.0,161.1,161.33,161.0,161.31,31392.0
2022-01-14 15:15:00,161.21,161.43,161.15,161.34,12018.0,161.21,161.43,161.15,161.34,12018.0
2022-01-14 15:20:00,161.3,161.57,161.22,161.52,12913.0,161.3,161.57,161.22,161.52,12913.0
2022-01-14 15:25:00,161.5,161.71,161.39,161.39,9136.0,161.5,161.71,161.39,161.39,9136.0
2022-01-14 15:30:00,161.43,162.04,161.43,161.81,20284.0,161.43,162.04,161.43,161.81,20284.0
2022-01-14 15:35:00,161.81,162.31,161.77,162.13,54709.0,161.81,162.31,161.77,162.13,54709.0
2022-01-14 15:40:00,162.16,162.18,161.76,161.96,9972.0,162.16,162.18,161.76,161.96,9972.0
2022-01-14 15:45:00,162.01,162.01,161.55,161.73,16266.0,162.01,162.01,161.55,161.73,16266.0
2022-01-14 15:50:00,161.84,162.01,161.55,161.69,42085.0,161.84,162.01,161.55,161.69,42085.0
2022-01-14 15:55:00,161.66,161.77,161.52,161.74,60476.0,161.66,161.77,161.52,161.74,60476.0
2022-01-18 09:30:00,156.0,156.57,154.34,155.09,64727.0,156.0,156.57,154.34,155.09,64727.0
2022-01-18 09:35:00,155.04,155.32,154.39,155.03,35073.0,155.04,155.32,154.39,155.03,35073.0
2022-01-18 09:40:00,155.18,155.82,155.04,155.39,17766.0,155.18,155.82,155.04,155.39,17766.0
2022-01-18 09:45:00,155.35,155.38,154.6,155.01,13568.0,155.35,155.38,154.6,155.01,13568.0
2022-01-18 09:50:00,154.83,155.09,154.14,154.7,11160.0,154.83,155.09,154.14,154.7,11160.0
2022-01-18 09:55:00,154.79,155.21,154.46,155.21,20494.0,154.79,155.21,154.46,155.21,20494.0
2022-01-18 10:00:00,155.09,155.25,154.6,155.12,15444.0,155.09,155.25,154.6,155.12,15444.0
2022-01-18 10:05:00,155.12,156.24,155.12,156.24,10224.0,155.12,156.24,155.12,156.24,10224.0
2022-01-18 10:10:00,156.17,156.53,155.99,156.15,23074.0,156.17,156.53,155.99,156.15,23074.0
2022-01-18 10:15:00,156.08,156.43,155.84,156.25,26174.0,156.08,156.43,155.84,156.25,26174.0
2022-01-18 10:20:00,156.24,156.29,155.78,156.29,21435.0,156.24,156.29,155.78,156.29,21435.0
2022-01-18 10:25:00,156.24,156.46,155.94,156.11,6682.0,156.24,156.46,155.94,156.11,6682.0
2022-01-18 10:30:00,156.03,156.03,155.26,155.58,4503.0,156.03,156.03,155.26,155.58,4503.0
2022-01-18 10:35:00,155.53,155.87,155.47,155.5,7957.0,155.53,155.87,155.47,155.5,7957.0
2022-01-18 10:40:00,155.56,155.87,155.32,155.76,13953.0,155.56,155.87,155.32,155.76,13953.0
2022-01-18 10:45:00,155.87,156.24,155.61,156.21,14557.0,155.87,156.24,155.61,156.21,14557.0
2022-01-18 10:50:00,156.25,156.31,155.42,155.42,4752.0,156.25,156.31,155.42,155.42,4752.0
2022-01-18 10:55:00,155.39,155.51,154.77,154.81,4951.0,155.39,155.51,154.77,154.81,4951.0
2022-01-18 11:00:00,154.87,155.6,154.87,155.51,8364.0,154.87,155.6,154.87,155.51,8364.0
2022-01-18 11:05:00,155.53,155.64,154.7,154.76,12851.0,155.53,155.64,154.7,154.76,12851.0
2022-01-18 11:10:00,154.77,155.23,154.77,155.22,4610.0,154.77,155.23,154.77,155.22,4610.0
2022-01-18 11:15:00,155.17,155.53,155.05,155.36,6400.0,155.17,155.53,155.05,155.36,6400.0
2022-01-18 11:20:00,155.27,155.37,155.12,155.34,4939.0,155.27,155.37,155.12,155.34,4939.0
2022-01-18 11:25:00,155.22,155.45,155.09,155.27,21110.0,155.22,155.45,155.09,155.27,21110.0
2022-01-18 11:30:00,155.3,155.41,154.98,155.09,9874.0,155.3,155.41,154.98,155.09,9874.0
2022-01-18 11:35:00,155.17,155.92,155.07,155.74,9656.0,155.17,155.92,155.07,155.74,9656.0
2022-01-18 11:40:00,155.76,155.87,155.69,155.7,7842.0,155.76,155.87,155.69,155.7,7842.0
2022-01-18 11:45:00,155.79,155.99,155.73,155.86,19610.0,155.79,155.99,155.73,155.86,19610.0
2022-01-18 11:50:00,155.88,156.32,155.88,156.07,3400.0,155.88,156.32,155.88,156.07,3400.0
2022-01-18 11:55:00,156.06,156.14,155.91,156.02,12298.0,156.06,156.14,155.91,156.02,12298.0
2022-01-18 12:00:00,156.04,156.21,155.78,155.78,12014.0,156.04,156.21,155.78,155.78,12014.0
2022-01-18 12:05:00,155.82,155.82,155.46,155.65,4463.0,155.82,155.82,155.46,155.65,4463.0
2022-01-18 12:10:00,155.72,155.98,155.65,155.97,8449.0,155.72,155.98,155.65,155.97,8449.0
2022-01-18 12:15:00,155.85,156.31,155.76,156.25,30795.0,155.85,156.31,155.76,156.25,30795.0
2022-01-18 12:20:00,156.25,156.46,156.03,156.03,7359.0,156.25,156.46,156.03,156.03,7359.0
2022-01-18 12:25:00,156.08,156.22,155.76,155.88,4957.0,156.08,156.22,155.76,155.88,4957.0
2022-01-18 12:30:00,155.89,155.94,155.68,155.93,4482.0,155.89,155.94,155.68,155.93,4482.0
2022-01-18 12:35:00,155.91,155.93,155.6,155.67,5205.0,155.91,155.93,155.6,155.67,5205.0
2022-01-18 12:40:00,155.74,156.05,155.74,155.99,4940.0,155.74,156.05,155.74,155.99,4940.0
2022-01-18 12:45:00,156.03,156.05,155.78,156.01,9267.0,156.03,156.05,155.78,156.01,9267.0
2022-01-18 12:50:00,156.02,156.05,155.67,155.68,7295.0,156.02,156.05,155.67,155.68,7295.0
2022-01-18 12:55:00,155.67,155.69,155.08,155.08,7313.0,155.67,155.69,155.08,155.08,7313.0
2022-01-18 13:00:00,155.09,155.32,154.99,155.09,6143.0,155.09,155.32,154.99,155.09,6143.0
2022-01-18 13:05:00,155.09,155.31,155.04,155.25,5568.0,155.09,155.31,155.04,155.25,5568.0
2022-01-18 13:10:00,155.17,155.48,155.16,155.39,6941.0,155.17,155.48,155.16,155.39,6941.0
2022-01-18 13:15:00,155.41,155.74,155.38,155.65,8983.0,155.41,155.74,155.38,155.65,8983.0
2022-01-18 13:20:00,155.64,155.64,155.01,155.14,6282.0,155.64,155.64,155.01,155.14,6282.0
2022-01-18 13:25:00,155.17,155.31,155.09,155.31,5036.0,155.17,155.31,155.09,155.31,5036.0
2022-01-18 13:30:00,155.29,155.35,155.01,155.19,11162.0,155.29,155.35,155.01,155.19,11162.0
2022-01-18 13:35:00,155.3,155.43,155.17,155.29,7119.0,155.3,155.43,155.17,155.29,7119.0
2022-01-18 13:40:00,155.33,155.42,155.13,155.34,7859.0,155.33,155.42,155.13,155.34,7859.0
2022-01-18 13:45:00,155.3,155.33,154.94,154.94,4025.0,155.3,155.33,154.94,154.94,4025.0
2022-01-18 13:50:00,154.95,155.23,154.94,155.14,3319.0,154.95,155.23,154.94,155.14,3319.0
2022-01-18 13:55:00,155.2,155.36,155.06,155.36,21346.0,155.2,155.36,155.06,155.36,21346.0
2022-01-18 14:00:00,155.35,155.59,155.35,155.39,4189.0,155.35,155.59,155.35,155.39,4189.0
2022-01-18 14:05:00,155.4,155.54,155.37,155.5,4500.0,155.4,155.54,155.37,155.5,4500.0
2022-01-18 14:10:00,155.54,155.6,155.3,155.41,4844.0,155.54,155.6,155.3,155.41,4844.0
2022-01-18 14:15:00,155.43,155.57,155.32,155.57,27193.0,155.43,155.57,155.32,155.57,27193.0
2022-01-18 14:20:00,155.55,155.55,155.04,155.05,6374.0,155.55,155.55,155.04,155.05,6374.0
2022-01-18 14:25:00,155.01,155.12,154.87,155.03,4262.0,155.01,155.12,154.87,155.03,4262.0
2022-01-18 14:30:00,155.08,155.34,155.0,155.02,9857.0,155.08,155.34,155.0,155.02,9857.0
2022-01-18 14:35:00,155.06,155.27,155.06,155.24,6592.0,155.06,155.27,155.06,155.24,6592.0
2022-01-18 14:40:00,155.27,155.33,155.01,155.06,11667.0,155.27,155.33,155.01,155.06,11667.0
2022-01-18 14:45:00,155.01,155.28,155.01,155.18,10893.0,155.01,155.28,155.01,155.18,10893.0
2022-01-18 14:50:00,155.2,155.53,155.16,155.53,24728.0,155.2,155.53,155.16,155.53,24728.0
2022-01-18 14:55:00,155.52,155.85,155.41,155.41,14563.0,155.52,155.85,155.41,155.41,14563.0
2022-01-18 15:00:00,155.3,155.48,155.04,155.09,6270.0,155.3,155.48,155.04,155.09,6270.0
2022-01-18 15:05:00,155.12,155.19,154.95,154.97,6229.0,155.12,155.19,154.95,154.97,6229.0
2022-01-18 15:10:00,155.0,155.19,154.89,154.92,5136.0,155.0,155.19,154.89,154.92,5136.0
2022-01-18 15:15:00,154.81,154.81,154.19,154.19,8776.0,154.81,154.81,154.19,154.19,8776.0
2022-01-18 15:20:00,154.21,154.28,154.1,154.19,7785.0,154.21,154.28,154.1,154.19,7785.0
2022-01-18 15:25:00,154.18,154.27,153.99,154.27,8753.0,154.18,154.27,153.99,154.27,8753.0
2022-01-18 15:30:00,154.15,154.18,153.99,154.06,17759.0,154.15,154.18,153.99,154.06,17759.0
2022-01-18 15:35:00,154.03,154.12,153.64,153.88,17605.0,154.03,154.12,153.64,153.88,17605.0
2022-01-18 15:40:00,153.92,153.98,153.52,153.56,17093.0,153.92,153.98,153.52,153.56,17093.0
2022-01-18 15:45:00,153.58,154.04,153.54,154.02,24034.0,153.58,154.04,153.54,154.02,24034.0
2022-01-18 15:50:00,153.98,154.09,152.99,153.02,57666.0,153.98,154.09,152.99,153.02,57666.0
2022-01-18 15:55:00,152.97,153.73,152.92,153.53,112863.0,152.97,153.73,152.92,153.53,112863.0
2022-01-19 09:30:00,154.53,155.3,153.37,153.64,39149.0,154.53,155.3,153.37,153.64,39149.0
2022-01-19 09:35:00,153.32,155.3,153.15,154.88,40890.0,153.32,155.3,153.15,154.88,40890.0
2022-01-19 09:40:00,154.95,154.98,154.14,154.43,29093.0,154.95,154.98,154.14,154.43,29093.0
2022-01-19 09:45:00,154.28,155.38,154.28,155.03,34442.0,154.28,155.38,154.28,155.03,34442.0
2022-01-19 09:50:00,154.95,155.09,154.3,154.93,19467.0,154.95,155.09,154.3,154.93,19467.0
2022-01-19 09:55:00,155.01,155.3,154.73,154.74,61671.0,155.01,155.3,154.73,154.74,61671.0
2022-01-19 10:00:00,154.81,155.32,154.66,155.05,36146.0,154.81,155.32,154.66,155.05,36146.0
2022-01-19 10:05:00,155.09,155.18,154.64,154.86,23933.0,155.09,155.18,154.64,154.86,23933.0
2022-01-19 10:10:00,154.86,155.72,154.85,155.53,20141.0,154.86,155.72,154.85,155.53,20141.0
2022-01-19 10:15:00,155.5,155.5,154.86,154.91,12271.0,155.5,155.5,154.86,154.91,12271.0
2022-01-19 10:20:00,154.97,155.33,154.76,155.18,12575.0,154.97,155.33,154.76,155.18,12575.0
2022-01-19 10:25:00,155.2,155.44,155.1,155.24,8106.0,155.2,155.44,155.1,155.24,8106.0
2022-01-19 10:30:00,155.34,155.57,154.56,155.02,18364.0,155.34,155.57,154.56,155.02,18364.0
2022-01-19 10:35:00,155.14,155.14,154.4,154.58,10905.0,155.14,155.14,154.4,154.58,10905.0
2022-01-19 10:40:00,154.66,154.72,153.92,154.6,33777.0,154.66,154.72,153.92,154.6,33777.0
2022-01-19 10:45:00,154.52,154.62,153.82,153.95,6446.0,154.52,154.62,153.82,153.95,6446.0
2022-01-19 10:50:00,154.07,154.53,154.07,154.3,4777.0,154.07,154.53,154.07,154.3,4777.0
2022-01-19 10:55:00,154.19,154.3,153.25,153.72,6796.0,154.19,154.3,153.25,153.72,6796.0
2022-01-19 11:00:00,153.93,154.56,153.93,154.33,26533.0,153.93,154.56,153.93,154.33,26533.0
2022-01-19 11:05:00,154.19,154.64,154.07,154.64,9802.0,154.19,154.64,154.07,154.64,9802.0
2022-01-19 11:10:00,154.61,154.62,153.51,153.51,16040.0,154.61,154.62,153.51,153.51,16040.0
2022-01-19 11:15:00,153.43,153.65,153.32,153.49,4117.0,153.43,153.65,153.32,153.49,4117.0
2022-01-19 11:20:00,153.5,153.57,153.08,153.29,4622.0,153.5,153.57,153.08,153.29,4622.0
2022-01-19 11:25:00,153.24,153.89,153.24,153.45,5554.0,153.24,153.89,153.24,153.45,5554.0
2022-01-19 11:30:00,153.62,153.97,153.11,153.31,7281.0,153.62,153.97,153.11,153.31,7281.0
2022-01-19 11:35:00,153.32,153.7,153.17,153.69,6756.0,153.32,153.7,153.17,153.69,6756.0
2022-01-19 11:40:00,153.62,154.1,153.47,153.69,9354.0,153.62,154.1,153.47,153.69,9354.0
2022-01-19 11:45:00,153.75,154.43,153.75,154.0,4162.0,153.75,154.43,153.75,154.0,4162.0
2022-01-19 11:50:00,153.91,154.56,153.78,154.5,6005.0,153.91,154.56,153.78,154.5,6005.0
2022-01-19 11:55:00,154.5,154.54,154.18,154.47,5973.0,154.5,154.54,154.18,154.47,5973.0
2022-01-19 12:00:00,154.56,154.83,154.5,154.72,4520.0,154.56,154.83,154.5,154.72,4520.0
2022-01-19 12:05:00,154.71,155.16,154.6,155.16,6140.0,154.71,155.16,154.6,155.16,6140.0
2022-01-19 12:10:00,155.12,155.3,155.04,155.08,34970.0,155.12,155.3,155.04,155.08,34970.0
2022-01-19 12:15:00,155.12,155.29,155.04,155.09,7080.0,155.12,155.29,155.04,155.09,7080.0
2022-01-19 12:20:00,155.3,155.3,155.11,155.21,10284.0,155.3,155.3,155.11,155.21,10284.0
2022-01-19 12:25:00,155.11,155.32,155.05,155.06,23811.0,155.11,155.32,155.05,155.06,23811.0
2022-01-19 12:30:00,155.08,155.69,155.0,155.44,41237.0,155.08,155.69,155.0,155.44,41237.0
2022-01-19 12:35:00,155.52,155.97,155.52,155.65,4356.0,155.52,155.97,155.52,155.65,4356.0
2022-01-19 12:40:00,155.93,155.94,155.58,155.69,4123.0,155.93,155.94,155.58,155.69,4123.0
2022-01-19 12:45:00,155.61,156.05,155.6,155.74,4897.0,155.61,156.05,155.6,155.74,4897.0
2022-01-19 12:50:00,155.87,156.17,155.69,156.01,4216.0,155.87,156.17,155.69,156.01,4216.0
2022-01-19 12:55:00,156.06,156.17,155.76,155.9,22985.0,156.06,156.17,155.76,155.9,22985.0
2022-01-19 13:00:00,155.95,155.95,155.68,155.86,13397.0,155.95,155.95,155.68,155.86,13397.0
2022-01-19 13:05:00,155.8,155.94,155.69,155.7,64982.0,155.8,155.94,155.69,155.7,64982.0
2022-01-19 13:10:00,155.77,155.89,155.68,155.76,10372.0,155.77,155.89,155.68,155.76,10372.0
2022-01-19 13:15:00,155.76,155.84,155.69,155.84,7562.0,155.76,155.84,155.69,155.84,7562.0
2022-01-19 13:20:00,155.79,155.81,155.58,155.66,6512.0,155.79,155.81,155.58,155.66,6512.0
2022-01-19 13:25:00,155.63,155.71,155.29,155.29,6243.0,155.63,155.71,155.29,155.29,6243.0
2022-01-19 13:30:00,155.39,155.57,155.27,155.28,5421.0,155.39,155.57,155.27,155.28,5421.0
2022-01-19 13:35:00,155.27,155.35,155.16,155.27,7826.0,155.27,155.35,155.16,155.27,7826.0
2022-01-19 13:40:00,155.17,155.3,155.08,155.22,4577.0,155.17,155.3,155.08,155.22,4577.0
2022-01-19 13:45:00,155.22,155.3,155.15,155.3,3844.0,155.22,155.3,155.15,155.3,3844.0
2022-01-19 13:50:00,155.24,155.31,155.13,155.27,8489.0,155.24,155.31,155.13,155.27,8489.0
2022-01-19 13:55:00,155.27,155.35,155.2,155.33,13843.0,155.27,155.35,155.2,155.33,13843.0
2022-01-19 14:00:00,155.33,155.55,155.19,155.26,7813.0,155.33,155.55,155.19,155.26,7813.0
2022-01-19 14:05:00,155.24,155.24,154.58,154.62,6368.0,155.24,155.24,154.58,154.62,6368.0
2022-01-19 14:10:00,154.64,154.89,154.41,154.51,5831.0,154.64,154.89,154.41,154.51,5831.0
2022-01-19 14:15:00,154.63,154.79,154.45,154.74,4771.0,154.63,154.79,154.45,154.74,4771.0
2022-01-19 14:20:00,154.65,154.69,154.31,154.43,5694.0,154.65,154.69,154.31,154.43,5694.0
2022-01-19 14:25:00,154.18,154.36,154.13,154.14,3232.0,154.18,154.36,154.13,154.14,3232.0
2022-01-19 14:30:00,154.2,154.61,154.2,154.61,7746.0,154.2,154.61,154.2,154.61,7746.0
2022-01-19 14:35:00,154.66,154.89,154.46,154.66,8536.0,154.66,154.89,154.46,154.66,8536.0
2022-01-19 14:40:00,154.66,155.0,154.59,154.94,9990.0,154.66,155.0,154.59,154.94,9990.0
2022-01-19 14:45:00,154.98,155.06,154.57,154.75,11284.0,154.98,155.06,154.57,154.75,11284.0
2022-01-19 14:50:00,154.68,155.0,154.62,155.0,4124.0,154.68,155.0,154.62,155.0,4124.0
2022-01-19 14:55:00,154.97,155.34,154.82,154.94,8448.0,154.97,155.34,154.82,154.94,8448.0
2022-01-19 15:00:00,154.93,155.03,154.54,154.6,4539.0,154.93,155.03,154.54,154.6,4539.0
2022-01-19 15:05:00,154.7,154.88,154.6,154.79,4485.0,154.7,154.88,154.6,154.79,4485.0
2022-01-19 15:10:00,154.78,155.15,154.71,155.08,5789.0,154.78,155.15,154.71,155.08,5789.0
2022-01-19 15:15:00,155.16,155.28,154.63,154.78,8612.0,155.16,155.28,154.63,154.78,8612.0
2022-01-19 15:20:00,154.74,155.03,154.71,154.76,6198.0,154.74,155.03,154.71,154.76,6198.0
2022-01-19 15:25:00,154.78,154.89,154.37,154.46,10421.0,154.78,154.89,154.37,154.46,10421.0
2022-01-19 15:30:00,154.35,154.45,153.67,153.78,38354.0,154.35,154.45,153.67,153.78,38354.0
2022-01-19 15:35:00,153.76,154.08,153.69,153.88,10342.0,153.76,154.08,153.69,153.88,10342.0
2022-01-19 15:40:00,153.77,154.36,153.77,154.34,16555.0,153.77,154.36,153.77,154.34,16555.0
2022-01-19 15:45:00,154.29,154.39,154.1,154.15,25853.0,154.29,154.39,154.1,154.15,25853.0
2022-01-19 15:50:00,154.09,154.09,153.5,153.53,50734.0,154.09,154.09,153.5,153.53,50734.0
2022-01-19 15:55:00,153.5,153.54,153.0,153.27,104460.0,153.5,153.54,153.0,153.27,104460.0
2022-01-20 09:30:00,155.77,155.77,154.58,154.81,27366.0,155.77,155.77,154.58,154.81,27366.0
2022-01-20 09:35:00,154.83,155.1,154.52,154.78,14982.0,154.83,155.1,154.52,154.78,14982.0
2022-01-20 09:40:00,154.85,156.18,154.58,155.96,14422.0,154.85,156.18,154.58,155.96,14422.0
2022-01-20 09:45:00,156.07,156.42,155.64,155.75,6670.0,156.07,156.42,155.64,155.75,6670.0
2022-01-20 09:50:00,155.76,156.31,155.57,156.01,9871.0,155.76,156.31,155.57,156.01,9871.0
2022-01-20 09:55:00,155.84,156.54,155.84,156.49,3121.0,155.84,156.54,155.84,156.49,3121.0
2022-01-20 10:00:00,156.44,156.48,156.01,156.29,10124.0,156.44,156.48,156.01,156.29,10124.0
2022-01-20 10:05:00,156.04,156.54,155.97,156.4,24183.0,156.04,156.54,155.97,156.4,24183.0
2022-01-20 10:10:00,156.51,156.99,156.35,156.53,4561.0,156.51,156.99,156.35,156.53,4561.0
2022-01-20 10:15:00,156.44,156.66,155.43,155.63,3708.0,156.44,156.66,155.43,155.63,3708.0
2022-01-20 10:20:00,155.64,156.18,155.5,156.18,3023.0,155.64,156.18,155.5,156.18,3023.0
2022-01-20 10:25:00,156.04,156.72,155.78,156.19,5967.0,156.04,156.72,155.78,156.19,5967.0
2022-01-20 10:30:00,156.22,156.82,156.13,156.64,29219.0,156.22,156.82,156.13,156.64,29219.0
2022-01-20 10:35:00,156.56,156.89,156.36,156.6,19002.0,156.56,156.89,156.36,156.6,19002.0
2022-01-20 10:40:00,156.64,156.84,156.56,156.57,10311.0,156.64,156.84,156.56,156.57,10311.0
2022-01-20 10:45:00,156.82,156.87,156.52,156.52,1459.0,156.82,156.87,156.52,156.52,1459.0
2022-01-20 10:50:00,156.67,156.71,156.52,156.59,16564.0,156.67,156.71,156.52,156.59,16564.0
2022-01-20 10:55:00,156.55,156.6,156.21,156.41,6670.0,156.55,156.6,156.21,156.41,6670.0
2022-01-20 11:00:00,156.5,157.22,156.49,156.95,5354.0,156.5,157.22,156.49,156.95,5354.0
2022-01-20 11:05:00,156.97,157.06,156.78,156.78,4258.0,156.97,157.06,156.78,156.78,4258.0
2022-01-20 11:10:00,156.61,156.69,156.44,156.59,4662.0,156.61,156.69,156.44,156.59,4662.0
2022-01-20 11:15:00,156.4,156.43,156.22,156.33,2197.0,156.4,156.43,156.22,156.33,2197.0
2022-01-20 11:20:00,156.24,156.31,156.04,156.05,2600.0,156.24,156.31,156.04,156.05,2600.0
2022-01-20 11:25:00,156.26,156.54,156.16,156.53,2784.0,156.26,156.54,156.16,156.53,2784.0
2022-01-20 11:30:00,156.49,156.78,156.19,156.36,7240.0,156.49,156.78,156.19,156.36,7240.0
2022-01-20 11:35:00,156.37,156.37,156.2,156.22,826.0,156.37,156.37,156.2,156.22,826.0
2022-01-20 11:40:00,156.21,156.21,155.67,155.75,2261.0,156.21,156.21,155.67,155.75,2261.0
2022-01-20 11:45:00,155.75,155.85,155.69,155.74,1910.0,155.75,155.85,155.69,155.74,1910.0
2022-01-20 11:50:00,155.75,156.28,155.74,156.16,2904.0,155.75,156.28,155.74,156.16,2904.0
2022-01-20 11:55:00,156.08,156.38,156.03,156.18,3176.0,156.08,156.38,156.03,156.18,3176.0
2022-01-20 12:00:00,156.16,156.27,156.12,156.14,4434.0,156.16,156.27,156.12,156.14,4434.0
2022-01-20 12:05:00,156.12,156.17,155.99,155.99,2131.0,156.12,156.17,155.99,155.99,2131.0
2022-01-20 12:10:00,156.07,156.14,155.96,156.08,2776.0,156.07,156.14,155.96,156.08,2776.0
2022-01-20 12:15:00,156.07,156.24,155.97,156.14,3070.0,156.07,156.24,155.97,156.14,3070.0
2022-01-20 12:20:00,156.11,156.3,156.03,156.29,2032.0,156.11,156.3,156.03,156.29,2032.0
2022-01-20 12:25:00,156.07,156.72,155.98,156.72,5000.0,156.07,156.72,155.98,156.72,5000.0
2022-01-20 12:30:00,156.65,156.85,156.61,156.83,5184.0,156.65,156.85,156.61,156.83,5184.0
2022-01-20 12:35:00,156.85,156.85,156.6,156.65,7824.0,156.85,156.85,156.6,156.65,7824.0
2022-01-20 12:40:00,156.66,156.85,156.66,156.75,2424.0,156.66,156.85,156.66,156.75,2424.0
2022-01-20 12:45:00,156.66,156.66,156.43,156.53,1714.0,156.66,156.66,156.43,156.53,1714.0
2022-01-20 12:50:00,156.43,156.43,156.22,156.22,1828.0,156.43,156.43,156.22,156.22,1828.0
2022-01-20 12:55:00,156.08,156.33,156.08,156.33,2838.0,156.08,156.33,156.08,156.33,2838.0
2022-01-20 13:00:00,156.27,156.29,155.84,155.84,4331.0,156.27,156.29,155.84,155.84,4331.0
2022-01-20 13:05:00,155.63,155.63,155.43,155.46,1909.0,155.63,155.63,155.43,155.46,1909.0
2022-01-20 13:10:00,155.43,155.74,155.37,155.63,1116.0,155.43,155.74,155.37,155.63,1116.0
2022-01-20 13:15:00,155.58,155.58,155.21,155.39,2400.0,155.58,155.58,155.21,155.39,2400.0
2022-01-20 13:20:00,155.59,155.73,155.48,155.52,3163.0,155.59,155.73,155.48,155.52,3163.0
2022-01-20 13:25:00,155.5,155.67,155.4,155.47,4411.0,155.5,155.67,155.4,155.47,4411.0
2022-01-20 13:30:00,155.46,155.48,154.97,154.97,10203.0,155.46,155.48,154.97,154.97,10203.0
2022-01-20 13:35:00,154.93,155.24,154.83,155.04,12067.0,154.93,155.24,154.83,155.04,12067.0
2022-01-20 13:40:00,155.05,155.17,154.93,154.93,6328.0,155.05,155.17,154.93,154.93,6328.0
2022-01-20 13:45:00,154.88,155.07,154.8,154.85,10744.0,154.88,155.07,154.8,154.85,10744.0
2022-01-20 13:50:00,154.91,155.07,154.84,155.02,3545.0,154.91,155.07,154.84,155.02,3545.0
2022-01-20 13:55:00,155.03,155.04,154.75,154.78,5112.0,155.03,155.04,154.75,154.78,5112.0
2022-01-20 14:00:00,154.81,155.59,154.79,155.48,11844.0,154.81,155.59,154.79,155.48,11844.0
2022-01-20 14:05:00,155.45,155.45,155.25,155.3,3492.0,155.45,155.45,155.25,155.3,3492.0
2022-01-20 14:10:00,155.33,155.33,154.28,154.5,3900.0,155.33,155.33,154.28,154.5,3900.0
2022-01-20 14:15:00,154.41,154.73,154.31,154.73,2970.0,154.41,154.73,154.31,154.73,2970.0
2022-01-20 14:20:00,154.5,154.65,154.41,154.65,1377.0,154.5,154.65,154.41,154.65,1377.0
2022-01-20 14:25:00,154.6,154.74,154.28,154.35,1729.0,154.6,154.74,154.28,154.35,1729.0
2022-01-20 14:30:00,154.3,154.31,153.88,154.23,5194.0,154.3,154.31,153.88,154.23,5194.0
2022-01-20 14:35:00,154.14,154.21,153.93,154.0,2351.0,154.14,154.21,153.93,154.0,2351.0
2022-01-20 14:40:00,153.97,153.97,153.7,153.96,1673.0,153.97,153.97,153.7,153.96,1673.0
2022-01-20 14:45:00,153.91,154.01,153.47,153.7,4363.0,153.91,154.01,153.47,153.7,4363.0
2022-01-20 14:50:00,153.78,153.88,153.69,153.87,1977.0,153.78,153.88,153.69,153.87,1977.0
2022-01-20 14:55:00,153.85,153.94,153.39,153.53,12631.0,153.85,153.94,153.39,153.53,12631.0
2022-01-20 15:00:00,153.48,153.64,152.99,153.1,11450.0,153.48,153.64,152.99,153.1,11450.0
2022-01-20 15:05:00,153.14,153.14,152.67,152.72,4035.0,153.14,153.14,152.67,152.72,4035.0
2022-01-20 15:10:00,152.84,152.9,152.55,152.57,5951.0,152.84,152.9,152.55,152.57,5951.0
2022-01-20 15:15:00,152.57,152.72,152.35,152.65,9144.0,152.57,152.72,152.35,152.65,9144.0
2022-01-20 15:20:00,152.65,152.65,152.1,152.11,8248.0,152.65,152.65,152.1,152.11,8248.0
2022-01-20 15:25:00,152.12,152.14,151.63,151.63,13909.0,152.12,152.14,151.63,151.63,13909.0
2022-01-20 15:30:00,151.68,152.08,151.6,151.99,20301.0,151.68,152.08,151.6,151.99,20301.0
2022-01-20 15:35:00,151.93,151.94,150.82,151.19,25797.0,151.93,151.94,150.82,151.19,25797.0
2022-01-20 15:40:00,151.14,151.49,151.04,151.39,42071.0,151.14,151.49,151.04,151.39,42071.0
2022-01-20 15:45:00,151.32,151.35,150.95,150.96,26778.0,151.32,151.35,150.95,150.96,26778.0
2022-01-20 15:50:00,150.85,151.08,150.2,150.28,46154.0,150.85,151.08,150.2,150.28,46154.0
2022-01-20 15:55:00,150.28,150.59,150.05,150.31,94895.0,150.28,150.59,150.05,150.31,94895.0
2022-01-21 09:30:00,149.78,151.04,148.68,151.04,102212.0,149.78,151.04,148.68,151.04,102212.0
2022-01-21 09:35:00,150.83,151.58,150.43,151.42,28616.0,150.83,151.58,150.43,151.42,28616.0
2022-01-21 09:40:00,151.52,151.52,149.76,149.86,8452.0,151.52,151.52,149.76,149.86,8452.0
2022-01-21 09:45:00,149.88,151.07,149.75,150.41,7170.0,149.88,151.07,149.75,150.41,7170.0
2022-01-21 09:50:00,150.52,150.6,149.81,149.95,8149.0,150.52,150.6,149.81,149.95,8149.0
2022-01-21 09:55:00,150.27,150.89,150.09,150.87,62354.0,150.27,150.89,150.09,150.87,62354.0
2022-01-21 10:00:00,151.11,151.42,149.95,150.4,25269.0,151.11,151.42,149.95,150.4,25269.0
2022-01-21 10:05:00,150.45,150.82,149.96,150.35,8280.0,150.45,150.82,149.96,150.35,8280.0
2022-01-21 10:10:00,149.87,150.04,149.28,149.56,5279.0,149.87,150.04,149.28,149.56,5279.0
2022-01-21 10:15:00,149.49,149.97,148.96,148.97,10894.0,149.49,149.97,148.96,148.97,10894.0
2022-01-21 10:20:00,149.2,149.26,148.6,149.22,33659.0,149.2,149.26,148.6,149.22,33659.0
2022-01-21 10:25:00,149.25,150.2,149.25,149.77,4364.0,149.25,150.2,149.25,149.77,4364.0
2022-01-21 10:30:00,149.75,150.57,149.75,150.4,16021.0,149.75,150.57,149.75,150.4,16021.0
2022-01-21 10:35:00,150.77,151.02,150.34,150.48,10013.0,150.77,151.02,150.34,150.48,10013.0
2022-01-21 10:40:00,150.48,150.69,149.94,150.26,11258.0,150.48,150.69,149.94,150.26,11258.0
2022-01-21 10:45:00,150.25,151.13,149.78,151.13,13366.0,150.25,151.13,149.78,151.13,13366.0
2022-01-21 10:50:00,151.05,151.67,150.18,151.67,66137.0,151.05,151.67,150.18,151.67,66137.0
2022-01-21 10:55:00,151.33,151.96,151.09,151.45,7246.0,151.33,151.96,151.09,151.45,7246.0
2022-01-21 11:00:00,151.6,151.96,151.2,151.96,8678.0,151.6,151.96,151.2,151.96,8678.0
2022-01-21 11:05:00,151.83,152.33,151.59,152.32,28385.0,151.83,152.33,151.59,152.32,28385.0
2022-01-21 11:10:00,152.36,152.47,151.31,151.31,22479.0,152.36,152.47,151.31,151.31,22479.0
2022-01-21 11:15:00,151.38,151.77,151.21,151.63,6144.0,151.38,151.77,151.21,151.63,6144.0
2022-01-21 11:20:00,151.66,152.63,151.37,152.37,5682.0,151.66,152.63,151.37,152.37,5682.0
2022-01-21 11:25:00,152.22,152.52,152.1,152.36,6184.0,152.22,152.52,152.1,152.36,6184.0
2022-01-21 11:30:00,152.29,152.29,151.68,151.69,7199.0,152.29,152.29,151.68,151.69,7199.0
2022-01-21 11:35:00,151.88,151.88,150.45,150.47,7457.0,151.88,151.88,150.45,150.47,7457.0
2022-01-21 11:40:00,150.68,150.69,150.36,150.46,6128.0,150.68,150.69,150.36,150.46,6128.0
2022-01-21 11:45:00,150.52,150.73,149.87,150.14,7201.0,150.52,150.73,149.87,150.14,7201.0
2022-01-21 11:50:00,150.21,150.46,150.07,150.07,9899.0,150.21,150.46,150.07,150.07,9899.0
2022-01-21 11:55:00,150.03,150.8,150.03,150.8,4937.0,150.03,150.8,150.03,150.8,4937.0
2022-01-21 12:00:00,150.63,151.34,150.63,151.34,2585.0,150.63,151.34,150.63,151.34,2585.0
2022-01-21 12:05:00,151.16,151.53,150.93,150.93,5212.0,151.16,151.53,150.93,150.93,5212.0
2022-01-21 12:10:00,151.0,151.11,150.65,150.95,19360.0,151.0,151.11,150.65,150.95,19360.0
2022-01-21 12:15:00,150.79,150.91,150.41,150.47,9478.0,150.79,150.91,150.41,150.47,9478.0
2022-01-21 12:20:00,150.34,150.86,150.12,150.86,9096.0,150.34,150.86,150.12,150.86,9096.0
2022-01-21 12:25:00,150.8,151.14,150.74,150.75,3313.0,150.8,151.14,150.74,150.75,3313.0
2022-01-21 12:30:00,150.69,151.1,150.63,150.91,4263.0,150.69,151.1,150.63,150.91,4263.0
2022-01-21 12:35:00,151.22,151.22,150.67,150.95,3949.0,151.22,151.22,150.67,150.95,3949.0
2022-01-21 12:40:00,151.02,151.16,150.67,150.71,8389.0,151.02,151.16,150.67,150.71,8389.0
2022-01-21 12:45:00,150.72,151.01,150.14,150.31,26692.0,150.72,151.01,150.14,150.31,26692.0
2022-01-21 12:50:00,150.31,150.82,150.16,150.5,6962.0,150.31,150.82,150.16,150.5,6962.0
2022-01-21 12:55:00,150.61,151.05,150.43,150.84,7940.0,150.61,151.05,150.43,150.84,7940.0
2022-01-21 13:00:00,150.83,151.18,150.64,150.66,9454.0,150.83,151.18,150.64,150.66,9454.0
2022-01-21 13:05:00,150.78,150.99,150.67,150.99,3339.0,150.78,150.99,150.67,150.99,3339.0
2022-01-21 13:10:00,151.1,151.52,151.1,151.46,11711.0,151.1,151.52,151.1,151.46,11711.0
2022-01-21 13:15:00,151.43,151.45,150.58,150.7,25675.0,151.43,151.45,150.58,150.7,25675.0
2022-01-21 13:20:00,150.65,150.76,149.99,150.08,14075.0,150.65,150.76,149.99,150.08,14075.0
2022-01-21 13:25:00,150.09,150.33,149.97,150.28,10062.0,150.09,150.33,149.97,150.28,10062.0
2022-01-21 13:30:00,150.3,150.66,150.14,150.54,8434.0,150.3,150.66,150.14,150.54,8434.0
2022-01-21 13:35:00,150.51,151.08,150.48,150.91,11939.0,150.51,151.08,150.48,150.91,11939.0
2022-01-21 13:40:00,150.87,151.51,150.86,151.51,22961.0,150.87,151.51,150.86,151.51,22961.0
2022-01-21 13:45:00,151.38,151.55,150.93,151.38,23188.0,151.38,151.55,150.93,151.38,23188.0
2022-01-21 13:50:00,151.29,151.71,151.24,151.57,7653.0,151.29,151.71,151.24,151.57,7653.0
2022-01-21 13:55:00,151.57,151.8,150.77,150.87,20098.0,151.57,151.8,150.77,150.87,20098.0
2022-01-21 14:00:00,150.94,151.25,150.86,151.25,3786.0,150.94,151.25,150.86,151.25,3786.0
2022-01-21 14:05:00,151.25,151.64,151.16,151.23,3543.0,151.25,151.64,151.16,151.23,3543.0
2022-01-21 14:10:00,151.16,151.37,151.05,151.28,3381.0,151.16,151.37,151.05,151.28,3381.0
2022-01-21 14:15:00,151.26,151.43,150.98,151.05,4398.0,151.26,151.43,150.98,151.05,4398.0
2022-01-21 14:20:00,151.12,151.26,150.85,151.18,5746.0,151.12,151.26,150.85,151.18,5746.0
2022-01-21 14:25:00,151.17,151.17,149.91,149.92,8411.0,151.17,151.17,149.91,149.92,8411.0
2022-01-21 14:30:00,149.96,149.98,149.7,149.78,4476.0,149.96,149.98,149.7,149.78,4476.0
2022-01-21 14:35:00,149.78,150.42,149.56,150.42,6237.0,149.78,150.42,149.56,150.42,6237.0
2022-01-21 14:40:00,150.38,150.6,150.22,150.23,52675.0,150.38,150.6,150.22,150.23,52675.0
2022-01-21 14:45:00,150.32,150.57,150.28,150.51,4861.0,150.32,150.57,150.28,150.51,4861.0
2022-01-21 14:50:00,150.46,150.51,149.96,150.05,8551.0,150.46,150.51,149.96,150.05,8551.0
2022-01-21 14:55:00,150.11,150.12,149.32,149.32,8477.0,150.11,150.12,149.32,149.32,8477.0
2022-01-21 15:00:00,149.36,149.73,149.08,149.13,6589.0,149.36,149.73,149.08,149.13,6589.0
2022-01-21 15:05:00,149.13,149.17,148.86,149.04,8816.0,149.13,149.17,148.86,149.04,8816.0
2022-01-21 15:10:00,148.85,148.96,148.64,148.94,10678.0,148.85,148.96,148.64,148.94,10678.0
2022-01-21 15:15:00,148.86,149.59,148.76,149.3,13189.0,148.86,149.59,148.76,149.3,13189.0
2022-01-21 15:20:00,149.13,149.43,148.91,149.17,12448.0,149.13,149.43,148.91,149.17,12448.0
2022-01-21 15:25:00,149.09,149.14,148.71,148.92,8442.0,149.09,149.14,148.71,148.92,8442.0
2022-01-21 15:30:00,149.01,149.57,148.88,149.09,14317.0,149.01,149.57,148.88,149.09,14317.0
2022-01-21 15:35:00,149.05,149.51,149.03,149.5,14002.0,149.05,149.51,149.03,149.5,14002.0
2022-01-21 15:40:00,149.81,150.05,149.46,149.51,26633.0,149.81,150.05,149.46,149.51,26633.0
2022-01-21 15:45:00,149.52,149.65,149.29,149.43,23171.0,149.52,149.65,149.29,149.43,23171.0
2022-01-21 15:50:00,149.38,149.38,148.19,148.27,31081.0,149.38,149.38,148.19,148.27,31081.0
2022-01-21 15:55:00,148.32,149.0,148.09,148.37,128787.0,148.32,149.0,148.09,148.37,128787.0
2022-01-24 09:30:00,146.19,146.78,145.62,146.35,71305.0,146.19,146.78,145.62,146.35,71305.0
2022-01-24 09:35:00,146.58,147.06,145.83,146.43,17704.0,146.58,147.06,145.83,146.43,17704.0
2022-01-24 09:40:00,146.22,146.83,144.94,145.51,14139.0,146.22,146.83,144.94,145.51,14139.0
2022-01-24 09:45:00,145.39,146.41,145.12,146.01,19895.0,145.39,146.41,145.12,146.01,19895.0
2022-01-24 09:50:00,146.11,146.3,144.85,145.75,15833.0,146.11,146.3,144.85,145.75,15833.0
2022-01-24 09:55:00,145.82,146.7,145.35,145.35,20950.0,145.82,146.7,145.35,145.35,20950.0
2022-01-24 10:00:00,145.44,146.24,145.44,145.56,12536.0,145.44,146.24,145.44,145.56,12536.0
2022-01-24 10:05:00,145.51,146.09,145.22,145.48,13873.0,145.51,146.09,145.22,145.48,13873.0
2022-01-24 10:10:00,145.36,145.99,144.72,145.62,10643.0,145.36,145.99,144.72,145.62,10643.0
2022-01-24 10:15:00,145.63,145.63,144.16,144.35,35632.0,145.63,145.63,144.16,144.35,35632.0
2022-01-24 10:20:00,144.28,145.41,144.28,145.41,16931.0,144.28,145.41,144.28,145.41,16931.0
2022-01-24 10:25:00,145.42,145.93,145.01,145.53,18916.0,145.42,145.93,145.01,145.53,18916.0
2022-01-24 10:30:00,145.62,146.44,145.6,145.94,15858.0,145.62,146.44,145.6,145.94,15858.0
2022-01-24 10:35:00,145.77,146.15,145.3,145.34,8838.0,145.77,146.15,145.3,145.34,8838.0
2022-01-24 10:40:00,145.31,145.31,144.54,145.15,28764.0,145.31,145.31,144.54,145.15,28764.0
2022-01-24 10:45:00,145.06,145.15,143.49,143.9,16864.0,145.06,145.15,143.49,143.9,16864.0
2022-01-24 10:50:00,143.76,145.18,143.68,145.03,20381.0,143.76,145.18,143.68,145.03,20381.0
2022-01-24 10:55:00,145.25,145.76,144.91,145.16,7402.0,145.25,145.76,144.91,145.16,7402.0
2022-01-24 11:00:00,145.13,145.31,144.62,145.17,13382.0,145.13,145.31,144.62,145.17,13382.0
2022-01-24 11:05:00,145.03,145.48,144.92,144.92,14235.0,145.03,145.48,144.92,144.92,14235.0
2022-01-24 11:10:00,144.89,145.17,144.4,144.85,11119.0,144.89,145.17,144.4,144.85,11119.0
2022-01-24 11:15:00,144.89,145.13,144.31,144.69,9201.0,144.89,145.13,144.31,144.69,9201.0
2022-01-24 11:20:00,144.63,145.32,144.54,144.71,5613.0,144.63,145.32,144.54,144.71,5613.0
2022-01-24 11:25:00,144.55,144.93,144.4,144.66,6767.0,144.55,144.93,144.4,144.66,6767.0
2022-01-24 11:30:00,144.63,144.83,144.09,144.56,7488.0,144.63,144.83,144.09,144.56,7488.0
2022-01-24 11:35:00,144.57,144.62,143.69,143.93,9066.0,144.57,144.62,143.69,143.93,9066.0
2022-01-24 11:40:00,143.85,144.0,143.34,143.5,7798.0,143.85,144.0,143.34,143.5,7798.0
2022-01-24 11:45:00,143.59,143.71,142.48,142.48,11114.0,143.59,143.71,142.48,142.48,11114.0
2022-01-24 11:50:00,142.42,143.69,142.42,143.65,12025.0,142.42,143.69,142.42,143.65,12025.0
2022-01-24 11:55:00,143.56,144.27,143.51,144.27,7341.0,143.56,144.27,143.51,144.27,7341.0
2022-01-24 12:00:00,144.15,144.33,143.59,143.64,13918.0,144.15,144.33,143.59,143.64,13918.0
2022-01-24 12:05:00,143.67,143.81,143.11,143.13,7351.0,143.67,143.81,143.11,143.13,7351.0
2022-01-24 12:10:00,143.21,143.54,142.68,142.88,17882.0,143.21,143.54,142.68,142.88,17882.0
2022-01-24 12:15:00,142.76,142.82,141.96,142.38,7798.0,142.76,142.82,141.96,142.38,7798.0
2022-01-24 12:20:00,142.29,143.12,142.17,142.83,20278.0,142.29,143.12,142.17,142.83,20278.0
2022-01-24 12:25:00,142.67,143.52,142.38,143.06,7415.0,142.67,143.52,142.38,143.06,7415.0
2022-01-24 12:30:00,143.13,143.62,142.87,143.44,16305.0,143.13,143.62,142.87,143.44,16305.0
2022-01-24 12:35:00,143.59,143.59,142.68,143.26,14455.0,143.59,143.59,142.68,143.26,14455.0
2022-01-24 12:40:00,143.13,143.63,142.64,143.48,20380.0,143.13,143.63,142.64,143.48,20380.0
2022-01-24 12:45:00,143.47,144.26,143.22,144.24,16713.0,143.47,144.26,143.22,144.24,16713.0
2022-01-24 12:50:00,144.14,145.12,143.67,144.99,6543.0,144.14,145.12,143.67,144.99,6543.0
2022-01-24 12:55:00,144.89,145.45,144.48,144.78,12506.0,144.89,145.45,144.48,144.78,12506.0
2022-01-24 13:00:00,144.81,145.35,144.43,145.35,8492.0,144.81,145.35,144.43,145.35,8492.0
2022-01-24 13:05:00,145.34,146.0,144.92,145.67,9144.0,145.34,146.0,144.92,145.67,9144.0
2022-01-24 13:10:00,145.77,146.38,145.68,146.36,7912.0,145.77,146.38,145.68,146.36,7912.0
2022-01-24 13:15:00,146.4,146.97,146.13,146.88,10995.0,146.4,146.97,146.13,146.88,10995.0
2022-01-24 13:20:00,146.86,146.86,145.68,145.85,10271.0,146.86,146.86,145.68,145.85,10271.0
2022-01-24 13:25:00,145.63,145.99,145.41,145.54,7770.0,145.63,145.99,145.41,145.54,7770.0
2022-01-24 13:30:00,145.69,146.54,145.51,146.54,18734.0,145.69,146.54,145.51,146.54,18734.0
2022-01-24 13:35:00,146.3,146.64,145.7,146.64,4458.0,146.3,146.64,145.7,146.64,4458.0
2022-01-24 13:40:00,146.74,146.74,146.18,146.43,6399.0,146.74,146.74,146.18,146.43,6399.0
2022-01-24 13:45:00,146.79,147.47,146.67,147.44,11087.0,146.79,147.47,146.67,147.44,11087.0
2022-01-24 13:50:00,147.53,147.93,147.33,147.74,7825.0,147.53,147.93,147.33,147.74,7825.0
2022-01-24 13:55:00,147.76,147.88,147.46,147.87,8084.0,147.76,147.88,147.46,147.87,8084.0
2022-01-24 14:00:00,147.97,148.67,147.82,148.03,26356.0,147.97,148.67,147.82,148.03,26356.0
2022-01-24 14:05:00,148.2,148.52,147.86,148.39,22672.0,148.2,148.52,147.86,148.39,22672.0
2022-01-24 14:10:00,148.34,148.51,147.11,147.39,11752.0,148.34,148.51,147.11,147.39,11752.0
2022-01-24 14:15:00,147.4,147.66,147.08,147.12,16965.0,147.4,147.66,147.08,147.12,16965.0
2022-01-24 14:20:00,147.14,147.6,146.02,146.02,18666.0,147.14,147.6,146.02,146.02,18666.0
2022-01-24 14:25:00,146.02,146.58,145.88,146.31,13493.0,146.02,146.58,145.88,146.31,13493.0
2022-01-24 14:30:00,146.39,147.35,146.35,146.74,30223.0,146.39,147.35,146.35,146.74,30223.0
2022-01-24 14:35:00,146.74,146.74,145.5,145.89,12661.0,146.74,146.74,145.5,145.89,12661.0
2022-01-24 14:40:00,145.67,146.27,145.64,146.2,10902.0,145.67,146.27,145.64,146.2,10902.0
2022-01-24 14:45:00,146.09,147.58,145.68,147.38,7894.0,146.09,147.58,145.68,147.38,7894.0
2022-01-24 14:50:00,147.27,147.89,147.16,147.72,7740.0,147.27,147.89,147.16,147.72,7740.0
2022-01-24 14:55:00,147.71,148.41,147.33,148.15,9156.0,147.71,148.41,147.33,148.15,9156.0
2022-01-24 15:00:00,148.3,148.74,148.24,148.27,8943.0,148.3,148.74,148.24,148.27,8943.0
2022-01-24 15:05:00,148.3,148.46,147.75,148.46,10173.0,148.3,148.46,147.75,148.46,10173.0
2022-01-24 15:10:00,148.46,149.07,148.38,148.97,10866.0,148.46,149.07,148.38,148.97,10866.0
2022-01-24 15:15:00,149.01,149.6,148.42,148.49,12181.0,149.01,149.6,148.42,148.49,12181.0
2022-01-24 15:20:00,148.61,149.55,148.61,149.16,8858.0,148.61,149.55,148.61,149.16,8858.0
2022-01-24 15:25:00,149.22,149.74,148.72,149.22,11975.0,149.22,149.74,148.72,149.22,11975.0
2022-01-24 15:30:00,149.14,150.57,148.87,150.57,12238.0,149.14,150.57,148.87,150.57,12238.0
2022-01-24 15:35:00,150.58,150.67,149.94,150.38,11940.0,150.58,150.67,149.94,150.38,11940.0
2022-01-24 15:40:00,150.3,150.36,149.28,149.69,30556.0,150.3,150.36,149.28,149.69,30556.0
2022-01-24 15:45:00,149.72,150.81,149.63,150.74,21035.0,149.72,150.81,149.63,150.74,21035.0
2022-01-24 15:50:00,150.8,151.79,150.75,151.18,35543.0,150.8,151.79,150.75,151.18,35543.0
2022-01-24 15:55:00,151.31,152.0,150.71,151.66,113792.0,151.31,152.0,150.71,151.66,113792.0
2022-01-25 09:30:00,146.88,148.92,146.88,148.92,37449.0,146.88,148.92,146.88,148.92,37449.0
2022-01-25 09:35:00,148.44,148.89,148.21,148.31,3820.0,148.44,148.89,148.21,148.31,3820.0
2022-01-25 09:40:00,148.66,148.77,147.5,147.82,6611.0,148.66,148.77,147.5,147.82,6611.0
2022-01-25 09:45:00,147.52,147.59,146.43,146.47,4257.0,147.52,147.59,146.43,146.47,4257.0
2022-01-25 09:50:00,146.57,146.61,145.36,145.36,4509.0,146.57,146.61,145.36,145.36,4509.0
2022-01-25 09:55:00,145.7,146.95,145.7,146.35,7141.0,145.7,146.95,145.7,146.35,7141.0
2022-01-25 10:00:00,146.4,146.46,145.42,145.68,7480.0,146.4,146.46,145.42,145.68,7480.0
2022-01-25 10:05:00,145.52,145.9,145.44,145.89,5523.0,145.52,145.9,145.44,145.89,5523.0
2022-01-25 10:10:00,145.7,146.67,145.27,146.35,11762.0,145.7,146.67,145.27,146.35,11762.0
2022-01-25 10:15:00,146.5,147.1,146.23,146.99,13421.0,146.5,147.1,146.23,146.99,13421.0
2022-01-25 10:20:00,147.0,147.0,145.99,146.14,6081.0,147.0,147.0,145.99,146.14,6081.0
2022-01-25 10:25:00,145.95,147.81,145.91,147.5,5038.0,145.95,147.81,145.91,147.5,5038.0
2022-01-25 10:30:00,147.69,147.76,146.94,147.07,5353.0,147.69,147.76,146.94,147.07,5353.0
2022-01-25 10:35:00,147.1,147.34,146.09,146.16,10751.0,147.1,147.34,146.09,146.16,10751.0
2022-01-25 10:40:00,146.07,146.48,145.72,146.23,6825.0,146.07,146.48,145.72,146.23,6825.0
2022-01-25 10:45:00,146.64,146.97,146.08,146.84,5663.0,146.64,146.97,146.08,146.84,5663.0
2022-01-25 10:50:00,146.88,146.88,145.46,145.46,3802.0,146.88,146.88,145.46,145.46,3802.0
2022-01-25 10:55:00,145.66,145.72,144.69,144.88,5651.0,145.66,145.72,144.69,144.88,5651.0
2022-01-25 11:00:00,144.77,145.45,144.77,145.39,5859.0,144.77,145.45,144.77,145.39,5859.0
2022-01-25 11:05:00,145.6,145.64,144.51,144.79,5337.0,145.6,145.64,144.51,144.79,5337.0
2022-01-25 11:10:00,144.98,144.98,144.36,144.53,2870.0,144.98,144.98,144.36,144.53,2870.0
2022-01-25 11:15:00,144.64,145.01,144.29,144.71,14112.0,144.64,145.01,144.29,144.71,14112.0
2022-01-25 11:20:00,144.81,145.09,144.42,144.46,8820.0,144.81,145.09,144.42,144.46,8820.0
2022-01-25 11:25:00,144.55,144.91,144.28,144.51,3642.0,144.55,144.91,144.28,144.51,3642.0
2022-01-25 11:30:00,144.35,144.46,143.66,143.96,3178.0,144.35,144.46,143.66,143.96,3178.0
2022-01-25 11:35:00,143.85,143.85,143.06,143.41,3357.0,143.85,143.85,143.06,143.41,3357.0
2022-01-25 11:40:00,143.44,143.94,143.44,143.94,1931.0,143.44,143.94,143.44,143.94,1931.0
2022-01-25 11:45:00,143.84,144.31,143.84,144.13,2700.0,143.84,144.31,143.84,144.13,2700.0
2022-01-25 11:50:00,144.4,144.4,144.07,144.27,1143.0,144.4,144.4,144.07,144.27,1143.0
2022-01-25 11:55:00,144.17,144.25,143.22,143.46,4742.0,144.17,144.25,143.22,143.46,4742.0
2022-01-25 12:00:00,143.25,144.22,143.25,144.08,2910.0,143.25,144.22,143.25,144.08,2910.0
2022-01-25 12:05:00,144.36,144.76,144.32,144.44,4655.0,144.36,144.76,144.32,144.44,4655.0
2022-01-25 12:10:00,144.19,144.24,143.92,144.04,3031.0,144.19,144.24,143.92,144.04,3031.0
2022-01-25 12:15:00,144.2,144.45,143.48,144.09,3789.0,144.2,144.45,143.48,144.09,3789.0
2022-01-25 12:20:00,143.87,144.29,143.87,144.0,2738.0,143.87,144.29,143.87,144.0,2738.0
2022-01-25 12:25:00,144.14,144.42,143.84,143.84,5359.0,144.14,144.42,143.84,143.84,5359.0
2022-01-25 12:30:00,143.82,143.89,143.27,143.44,4240.0,143.82,143.89,143.27,143.44,4240.0
2022-01-25 12:35:00,143.5,143.69,143.37,143.54,5532.0,143.5,143.69,143.37,143.54,5532.0
2022-01-25 12:40:00,143.63,143.63,143.01,143.52,6381.0,143.63,143.63,143.01,143.52,6381.0
2022-01-25 12:45:00,143.34,143.57,142.81,143.03,7582.0,143.34,143.57,142.81,143.03,7582.0
2022-01-25 12:50:00,143.16,143.16,142.62,142.83,6450.0,143.16,143.16,142.62,142.83,6450.0
2022-01-25 12:55:00,142.73,143.34,142.61,143.34,4800.0,142.73,143.34,142.61,143.34,4800.0
2022-01-25 13:00:00,143.25,143.37,142.88,143.26,7763.0,143.25,143.37,142.88,143.26,7763.0
2022-01-25 13:05:00,143.18,143.42,143.04,143.32,3760.0,143.18,143.42,143.04,143.32,3760.0
2022-01-25 13:10:00,143.25,143.57,143.25,143.42,12446.0,143.25,143.57,143.25,143.42,12446.0
2022-01-25 13:15:00,143.38,143.69,143.23,143.58,19708.0,143.38,143.69,143.23,143.58,19708.0
2022-01-25 13:20:00,143.68,143.72,143.17,143.46,18634.0,143.68,143.72,143.17,143.46,18634.0
2022-01-25 13:25:00,143.28,144.35,143.09,143.84,24911.0,143.28,144.35,143.09,143.84,24911.0
2022-01-25 13:30:00,143.91,144.39,143.73,144.21,26287.0,143.91,144.39,143.73,144.21,26287.0
2022-01-25 13:35:00,144.33,144.41,143.66,144.02,8395.0,144.33,144.41,143.66,144.02,8395.0
2022-01-25 13:40:00,144.09,144.15,143.77,143.82,5683.0,144.09,144.15,143.77,143.82,5683.0
2022-01-25 13:45:00,143.87,144.29,143.79,144.25,7057.0,143.87,144.29,143.79,144.25,7057.0
2022-01-25 13:50:00,144.37,144.68,144.2,144.68,8624.0,144.37,144.68,144.2,144.68,8624.0
2022-01-25 13:55:00,144.58,144.81,144.4,144.77,7498.0,144.58,144.81,144.4,144.77,7498.0
2022-01-25 14:00:00,144.67,144.88,144.45,144.51,10058.0,144.67,144.88,144.45,144.51,10058.0
2022-01-25 14:05:00,144.42,144.67,144.27,144.58,10560.0,144.42,144.67,144.27,144.58,10560.0
2022-01-25 14:10:00,144.9,145.55,144.81,145.55,4480.0,144.9,145.55,144.81,145.55,4480.0
2022-01-25 14:15:00,145.55,145.64,145.3,145.44,9699.0,145.55,145.64,145.3,145.44,9699.0
2022-01-25 14:20:00,145.33,145.58,145.23,145.29,9723.0,145.33,145.58,145.23,145.29,9723.0
2022-01-25 14:25:00,145.4,145.51,145.0,145.19,11978.0,145.4,145.51,145.0,145.19,11978.0
2022-01-25 14:30:00,145.27,145.39,144.61,144.63,11065.0,145.27,145.39,144.61,144.63,11065.0
2022-01-25 14:35:00,144.65,145.02,144.56,144.87,9795.0,144.65,145.02,144.56,144.87,9795.0
2022-01-25 14:40:00,144.96,145.57,144.84,145.4,13272.0,144.96,145.57,144.84,145.4,13272.0
2022-01-25 14:45:00,145.38,145.65,145.16,145.28,15083.0,145.38,145.65,145.16,145.28,15083.0
2022-01-25 14:50:00,145.29,145.71,145.25,145.68,7554.0,145.29,145.71,145.25,145.68,7554.0
2022-01-25 14:55:00,145.55,146.21,145.55,146.21,3266.0,145.55,146.21,145.55,146.21,3266.0
2022-01-25 15:00:00,146.21,146.23,145.36,145.44,8400.0,146.21,146.23,145.36,145.44,8400.0
2022-01-25 15:05:00,145.34,145.57,144.52,144.72,11127.0,145.34,145.57,144.52,144.72,11127.0
2022-01-25 15:10:00,144.64,144.85,144.34,144.62,10020.0,144.64,144.85,144.34,144.62,10020.0
2022-01-25 15:15:00,144.59,145.26,144.55,145.19,18440.0,144.59,145.26,144.55,145.19,18440.0
2022-01-25 15:20:00,145.07,145.11,144.56,144.63,8581.0,145.07,145.11,144.56,144.63,8581.0
2022-01-25 15:25:00,144.58,144.58,143.81,143.81,9241.0,144.58,144.58,143.81,143.81,9241.0
2022-01-25 15:30:00,143.81,144.22,143.5,143.68,10121.0,143.81,144.22,143.5,143.68,10121.0
2022-01-25 15:35:00,143.62,143.98,143.33,143.72,11804.0,143.62,143.98,143.33,143.72,11804.0
2022-01-25 15:40:00,143.82,144.22,143.6,143.6,12947.0,143.82,144.22,143.6,143.6,12947.0
2022-01-25 15:45:00,143.71,143.89,143.23,143.42,25854.0,143.71,143.89,143.23,143.42,25854.0
2022-01-25 15:50:00,143.38,143.42,142.31,142.52,50331.0,143.38,143.42,142.31,142.52,50331.0
2022-01-25 15:55:00,142.35,143.0,142.33,142.4,179659.0,142.35,143.0,142.33,142.4,179659.0
2022-01-26 09:30:00,145.75,146.84,145.2,146.05,47081.0,145.75,146.84,145.2,146.05,47081.0
2022-01-26 09:35:00,146.19,146.27,145.46,145.53,13629.0,146.19,146.27,145.46,145.53,13629.0
2022-01-26 09:40:00,145.41,145.53,144.69,144.69,14005.0,145.41,145.53,144.69,144.69,14005.0
2022-01-26 09:45:00,144.88,145.27,144.51,145.13,22119.0,144.88,145.27,144.51,145.13,22119.0
2022-01-26 09:50:00,145.04,146.25,145.03,145.99,18037.0,145.04,146.25,145.03,145.99,18037.0
2022-01-26 09:55:00,146.06,146.18,145.9,146.12,21142.0,146.06,146.18,145.9,146.12,21142.0
2022-01-26 10:00:00,146.15,147.07,146.14,146.77,16911.0,146.15,147.07,146.14,146.77,16911.0
2022-01-26 10:05:00,146.77,147.0,146.63,146.95,7418.0,146.77,147.0,146.63,146.95,7418.0
2022-01-26 10:10:00,146.79,146.88,146.03,146.09,7161.0,146.79,146.88,146.03,146.09,7161.0
2022-01-26 10:15:00,146.11,146.38,145.62,146.38,6100.0,146.11,146.38,145.62,146.38,6100.0
2022-01-26 10:20:00,146.31,146.57,145.99,146.04,6921.0,146.31,146.57,145.99,146.04,6921.0
2022-01-26 10:25:00,146.09,146.16,145.64,145.81,7510.0,146.09,146.16,145.64,145.81,7510.0
2022-01-26 10:30:00,145.71,146.72,145.7,146.58,8048.0,145.71,146.72,145.7,146.58,8048.0
2022-01-26 10:35:00,146.67,146.82,146.46,146.59,8188.0,146.67,146.82,146.46,146.59,8188.0
2022-01-26 10:40:00,146.59,146.75,146.22,146.24,10656.0,146.59,146.75,146.22,146.24,10656.0
2022-01-26 10:45:00,146.26,146.27,145.38,145.38,10181.0,146.26,146.27,145.38,145.38,10181.0
2022-01-26 10:50:00,145.46,145.73,145.22,145.64,7851.0,145.46,145.73,145.22,145.64,7851.0
2022-01-26 10:55:00,145.59,146.26,145.59,146.25,6433.0,145.59,146.26,145.59,146.25,6433.0
2022-01-26 11:00:00,146.19,146.35,145.61,145.68,5313.0,146.19,146.35,145.61,145.68,5313.0
2022-01-26 11:05:00,145.74,146.25,145.56,146.22,8078.0,145.74,146.25,145.56,146.22,8078.0
2022-01-26 11:10:00,146.22,146.68,146.17,146.42,2352.0,146.22,146.68,146.17,146.42,2352.0
2022-01-26 11:15:00,146.35,146.68,146.19,146.3,6748.0,146.35,146.68,146.19,146.3,6748.0
2022-01-26 11:20:00,146.33,146.61,146.26,146.46,5078.0,146.33,146.61,146.26,146.46,5078.0
2022-01-26 11:25:00,146.28,146.67,146.28,146.48,5733.0,146.28,146.67,146.28,146.48,5733.0
2022-01-26 11:30:00,146.44,146.83,146.33,146.54,7599.0,146.44,146.83,146.33,146.54,7599.0
2022-01-26 11:35:00,146.61,146.61,146.24,146.4,4561.0,146.61,146.61,146.24,146.4,4561.0
2022-01-26 11:40:00,146.48,146.9,146.48,146.75,4240.0,146.48,146.9,146.48,146.75,4240.0
2022-01-26 11:45:00,146.83,147.02,146.63,146.77,4175.0,146.83,147.02,146.63,146.77,4175.0
2022-01-26 11:50:00,146.7,146.7,146.31,146.66,6553.0,146.7,146.7,146.31,146.66,6553.0
2022-01-26 11:55:00,146.65,146.78,146.34,146.66,2400.0,146.65,146.78,146.34,146.66,2400.0
2022-01-26 12:00:00,146.72,147.03,146.72,146.84,5213.0,146.72,147.03,146.72,146.84,5213.0
2022-01-26 12:05:00,146.95,147.06,146.61,146.77,5235.0,146.95,147.06,146.61,146.77,5235.0
2022-01-26 12:10:00,146.8,147.1,146.69,147.08,4630.0,146.8,147.1,146.69,147.08,4630.0
2022-01-26 12:15:00,147.04,147.36,146.94,147.02,5967.0,147.04,147.36,146.94,147.02,5967.0
2022-01-26 12:20:00,146.94,146.98,146.6,146.61,7005.0,146.94,146.98,146.6,146.61,7005.0
2022-01-26 12:25:00,146.62,146.93,146.62,146.93,3300.0,146.62,146.93,146.62,146.93,3300.0
2022-01-26 12:30:00,146.9,147.18,146.89,147.18,3577.0,146.9,147.18,146.89,147.18,3577.0
2022-01-26 12:35:00,147.17,147.5,146.95,147.4,6277.0,147.17,147.5,146.95,147.4,6277.0
2022-01-26 12:40:00,147.43,147.8,147.35,147.8,3190.0,147.43,147.8,147.35,147.8,3190.0
2022-01-26 12:45:00,147.87,147.93,147.7,147.93,3837.0,147.87,147.93,147.7,147.93,3837.0
2022-01-26 12:50:00,147.92,147.92,147.74,147.74,2484.0,147.92,147.92,147.74,147.74,2484.0
2022-01-26 12:55:00,147.81,147.93,147.6,147.61,5174.0,147.81,147.93,147.6,147.61,5174.0
2022-01-26 13:00:00,147.61,147.61,146.66,146.77,4441.0,147.61,147.61,146.66,146.77,4441.0
2022-01-26 13:05:00,146.74,147.0,146.73,147.0,4855.0,146.74,147.0,146.73,147.0,4855.0
2022-01-26 13:10:00,146.91,147.26,146.84,147.23,2878.0,146.91,147.26,146.84,147.23,2878.0
2022-01-26 13:15:00,147.29,147.41,146.97,147.13,8408.0,147.29,147.41,146.97,147.13,8408.0
2022-01-26 13:20:00,146.81,147.05,146.63,146.65,5886.0,146.81,147.05,146.63,146.65,5886.0
2022-01-26 13:25:00,146.68,146.85,146.59,146.74,7197.0,146.68,146.85,146.59,146.74,7197.0
2022-01-26 13:30:00,146.68,146.9,146.5,146.6,3340.0,146.68,146.9,146.5,146.6,3340.0
2022-01-26 13:35:00,146.72,146.72,146.44,146.56,3792.0,146.72,146.72,146.44,146.56,3792.0
2022-01-26 13:40:00,146.45,146.75,146.45,146.75,2802.0,146.45,146.75,146.45,146.75,2802.0
2022-01-26 13:45:00,146.57,146.7,146.53,146.7,4406.0,146.57,146.7,146.53,146.7,4406.0
2022-01-26 13:50:00,146.62,147.11,146.6,147.06,5386.0,146.62,147.11,146.6,147.06,5386.0
2022-01-26 13:55:00,147.01,147.09,146.62,146.64,4139.0,147.01,147.09,146.62,146.64,4139.0
2022-01-26 14:00:00,146.77,148.22,146.74,147.9,9226.0,146.77,148.22,146.74,147.9,9226.0
2022-01-26 14:05:00,147.99,148.35,147.74,147.74,5786.0,147.99,148.35,147.74,147.74,5786.0
2022-01-26 14:10:00,147.76,148.15,146.03,146.33,12611.0,147.76,148.15,146.03,146.33,12611.0
2022-01-26 14:15:00,146.31,146.54,145.65,146.11,5084.0,146.31,146.54,145.65,146.11,5084.0
2022-01-26 14:20:00,146.05,146.16,145.62,146.01,8574.0,146.05,146.16,145.62,146.01,8574.0
2022-01-26 14:25:00,146.32,147.17,146.32,147.08,6396.0,146.32,147.17,146.32,147.08,6396.0
2022-01-26 14:30:00,147.0,147.02,145.44,145.77,18155.0,147.0,147.02,145.44,145.77,18155.0
2022-01-26 14:35:00,145.71,146.89,145.05,146.57,22546.0,145.71,146.89,145.05,146.57,22546.0
2022-01-26 14:40:00,146.76,146.84,144.83,145.09,14144.0,146.76,146.84,144.83,145.09,14144.0
2022-01-26 14:45:00,144.81,144.81,142.71,142.97,19735.0,144.81,144.81,142.71,142.97,19735.0
2022-01-26 14:50:00,142.8,143.71,142.79,143.33,15587.0,142.8,143.71,142.79,143.33,15587.0
2022-01-26 14:55:00,143.28,143.3,142.78,143.16,24797.0,143.28,143.3,142.78,143.16,24797.0
2022-01-26 15:00:00,143.01,143.1,140.79,140.94,18486.0,143.01,143.1,140.79,140.94,18486.0
2022-01-26 15:05:00,141.14,141.14,139.71,139.72,23630.0,141.14,141.14,139.71,139.72,23630.0
2022-01-26 15:10:00,139.79,140.77,139.79,140.17,20156.0,139.79,140.77,139.79,140.17,20156.0
2022-01-26 15:15:00,139.9,140.34,139.64,139.86,20097.0,139.9,140.34,139.64,139.86,20097.0
2022-01-26 15:20:00,139.8,140.13,139.22,139.87,114223.0,139.8,140.13,139.22,139.87,114223.0
2022-01-26 15:25:00,140.03,141.76,139.7,141.61,16535.0,140.03,141.76,139.7,141.61,16535.0
2022-01-26 15:30:00,141.73,141.92,140.4,140.56,44097.0,141.73,141.92,140.4,140.56,44097.0
2022-01-26 15:35:00,140.44,140.95,139.8,140.66,40018.0,140.44,140.95,139.8,140.66,40018.0
2022-01-26 15:40:00,140.7,141.61,140.26,141.06,35755.0,140.7,141.61,140.26,141.06,35755.0
2022-01-26 15:45:00,140.97,141.06,140.25,140.58,72683.0,140.97,141.06,140.25,140.58,72683.0
2022-01-26 15:50:00,140.78,141.77,140.24,141.67,79429.0,140.78,141.77,140.24,141.67,79429.0
2022-01-26 15:55:00,141.74,141.84,140.9,141.51,140903.0,141.74,141.84,140.9,141.51,140903.0
2022-01-27 09:30:00,144.22,144.68,143.56,143.62,38788.0,144.22,144.68,143.56,143.62,38788.0
2022-01-27 09:35:00,143.57,144.15,143.06,143.74,13416.0,143.57,144.15,143.06,143.74,13416.0
2022-01-27 09:40:00,143.65,144.79,143.47,144.77,7294.0,143.65,144.79,143.47,144.77,7294.0
2022-01-27 09:45:00,144.77,144.77,143.75,144.32,8388.0,144.77,144.77,143.75,144.32,8388.0
2022-01-27 09:50:00,144.29,144.44,144.12,144.22,6602.0,144.29,144.44,144.12,144.22,6602.0
2022-01-27 09:55:00,144.18,144.23,143.29,144.16,5183.0,144.18,144.23,143.29,144.16,5183.0
2022-01-27 10:00:00,144.4,144.53,143.62,144.46,4786.0,144.4,144.53,143.62,144.46,4786.0
2022-01-27 10:05:00,144.46,144.95,144.35,144.79,4791.0,144.46,144.95,144.35,144.79,4791.0
2022-01-27 10:10:00,144.65,144.86,144.43,144.43,2272.0,144.65,144.86,144.43,144.43,2272.0
2022-01-27 10:15:00,144.65,144.65,144.23,144.27,3366.0,144.65,144.65,144.23,144.27,3366.0
2022-01-27 10:20:00,144.32,144.49,143.85,143.85,2648.0,144.32,144.49,143.85,143.85,2648.0
2022-01-27 10:25:00,143.46,143.74,142.99,142.99,1909.0,143.46,143.74,142.99,142.99,1909.0
2022-01-27 10:30:00,142.97,143.04,142.09,142.32,5102.0,142.97,143.04,142.09,142.32,5102.0
2022-01-27 10:35:00,142.22,142.25,141.33,141.5,7085.0,142.22,142.25,141.33,141.5,7085.0
2022-01-27 10:40:00,141.39,142.59,141.39,142.59,7048.0,141.39,142.59,141.39,142.59,7048.0
2022-01-27 10:45:00,142.36,142.36,141.55,141.55,3370.0,142.36,142.36,141.55,141.55,3370.0
2022-01-27 10:50:00,141.81,141.98,141.49,141.75,4331.0,141.81,141.98,141.49,141.75,4331.0
2022-01-27 10:55:00,141.67,142.97,141.66,142.97,6534.0,141.67,142.97,141.66,142.97,6534.0
2022-01-27 11:00:00,143.0,143.69,142.98,143.51,5790.0,143.0,143.69,142.98,143.51,5790.0
2022-01-27 11:05:00,143.59,143.73,143.07,143.22,4210.0,143.59,143.73,143.07,143.22,4210.0
2022-01-27 11:10:00,143.31,143.57,143.19,143.31,5014.0,143.31,143.57,143.19,143.31,5014.0
2022-01-27 11:15:00,143.25,143.25,142.59,142.69,3972.0,143.25,143.25,142.59,142.69,3972.0
2022-01-27 11:20:00,142.63,143.02,142.63,142.82,5623.0,142.63,143.02,142.63,142.82,5623.0
2022-01-27 11:25:00,142.55,142.67,142.0,142.08,3999.0,142.55,142.67,142.0,142.08,3999.0
2022-01-27 11:30:00,142.14,142.65,142.09,142.65,4088.0,142.14,142.65,142.09,142.65,4088.0
2022-01-27 11:35:00,142.79,143.21,142.79,142.8,2621.0,142.79,143.21,142.79,142.8,2621.0
2022-01-27 11:40:00,142.91,143.0,142.63,142.78,2162.0,142.91,143.0,142.63,142.78,2162.0
2022-01-27 11:45:00,142.86,143.04,142.41,142.41,2220.0,142.86,143.04,142.41,142.41,2220.0
2022-01-27 11:50:00,142.28,142.63,142.18,142.51,3552.0,142.28,142.63,142.18,142.51,3552.0
2022-01-27 11:55:00,142.36,142.53,142.3,142.47,2611.0,142.36,142.53,142.3,142.47,2611.0
2022-01-27 12:00:00,142.35,142.38,141.87,142.11,4200.0,142.35,142.38,141.87,142.11,4200.0
2022-01-27 12:05:00,142.03,142.03,141.33,141.47,6261.0,142.03,142.03,141.33,141.47,6261.0
2022-01-27 12:10:00,141.57,141.57,140.73,141.03,7176.0,141.57,141.57,140.73,141.03,7176.0
2022-01-27 12:15:00,140.95,141.02,140.43,140.58,4737.0,140.95,141.02,140.43,140.58,4737.0
2022-01-27 12:20:00,140.55,140.68,140.43,140.49,4195.0,140.55,140.68,140.43,140.49,4195.0
2022-01-27 12:25:00,140.68,140.85,140.6,140.74,8188.0,140.68,140.85,140.6,140.74,8188.0
2022-01-27 12:30:00,140.74,140.9,140.24,140.24,3273.0,140.74,140.9,140.24,140.24,3273.0
2022-01-27 12:35:00,140.22,140.32,139.95,140.15,6812.0,140.22,140.32,139.95,140.15,6812.0
2022-01-27 12:40:00,140.28,140.33,139.92,140.08,2302.0,140.28,140.33,139.92,140.08,2302.0
2022-01-27 12:45:00,140.11,140.13,139.73,139.87,5453.0,140.11,140.13,139.73,139.87,5453.0
2022-01-27 12:50:00,140.05,140.31,139.97,140.29,5872.0,140.05,140.31,139.97,140.29,5872.0
2022-01-27 12:55:00,140.35,140.84,140.32,140.75,4261.0,140.35,140.84,140.32,140.75,4261.0
2022-01-27 13:00:00,140.83,141.11,140.29,140.29,3500.0,140.83,141.11,140.29,140.29,3500.0
2022-01-27 13:05:00,140.36,140.52,139.63,139.65,11600.0,140.36,140.52,139.63,139.65,11600.0
2022-01-27 13:10:00,139.72,139.72,139.14,139.37,7094.0,139.72,139.72,139.14,139.37,7094.0
2022-01-27 13:15:00,139.68,139.68,139.18,139.36,7409.0,139.68,139.68,139.18,139.36,7409.0
2022-01-27 13:20:00,138.99,139.11,138.54,138.54,11860.0,138.99,139.11,138.54,138.54,11860.0
2022-01-27 13:25:00,138.59,138.9,138.58,138.76,5040.0,138.59,138.9,138.58,138.76,5040.0
2022-01-27 13:30:00,138.57,138.97,138.57,138.86,6062.0,138.57,138.97,138.57,138.86,6062.0
2022-01-27 13:35:00,138.98,139.36,138.4,138.4,7930.0,138.98,139.36,138.4,138.4,7930.0
2022-01-27 13:40:00,138.46,138.77,138.31,138.69,4104.0,138.46,138.77,138.31,138.69,4104.0
2022-01-27 13:45:00,138.59,139.1,138.39,139.1,4203.0,138.59,139.1,138.39,139.1,4203.0
2022-01-27 13:50:00,139.0,139.12,138.48,138.53,5059.0,139.0,139.12,138.48,138.53,5059.0
2022-01-27 13:55:00,138.53,139.62,138.48,139.44,5133.0,138.53,139.62,138.48,139.44,5133.0
2022-01-27 14:00:00,139.5,139.99,139.45,139.78,7420.0,139.5,139.99,139.45,139.78,7420.0
2022-01-27 14:05:00,139.75,140.07,139.68,139.81,10444.0,139.75,140.07,139.68,139.81,10444.0
2022-01-27 14:10:00,139.81,139.89,139.56,139.56,2971.0,139.81,139.89,139.56,139.56,2971.0
2022-01-27 14:15:00,139.56,139.56,139.12,139.44,4573.0,139.56,139.56,139.12,139.44,4573.0
2022-01-27 14:20:00,139.15,139.24,138.51,138.51,6728.0,139.15,139.24,138.51,138.51,6728.0
2022-01-27 14:25:00,138.6,138.75,138.28,138.53,5127.0,138.6,138.75,138.28,138.53,5127.0
2022-01-27 14:30:00,138.47,138.77,137.88,138.0,10523.0,138.47,138.77,137.88,138.0,10523.0
2022-01-27 14:35:00,138.06,138.55,138.06,138.42,6566.0,138.06,138.55,138.06,138.42,6566.0
2022-01-27 14:40:00,138.54,139.04,138.54,138.89,2762.0,138.54,139.04,138.54,138.89,2762.0
2022-01-27 14:45:00,138.82,139.17,138.68,138.69,3938.0,138.82,139.17,138.68,138.69,3938.0
2022-01-27 14:50:00,138.66,138.75,138.12,138.28,6383.0,138.66,138.75,138.12,138.28,6383.0
2022-01-27 14:55:00,138.19,138.47,138.01,138.24,13720.0,138.19,138.47,138.01,138.24,13720.0
2022-01-27 15:00:00,138.26,138.85,138.26,138.4,14577.0,138.26,138.85,138.26,138.4,14577.0
2022-01-27 15:05:00,138.33,138.82,138.29,138.45,12026.0,138.33,138.82,138.29,138.45,12026.0
2022-01-27 15:10:00,138.5,138.65,138.24,138.28,4564.0,138.5,138.65,138.24,138.28,4564.0
2022-01-27 15:15:00,138.35,138.35,137.97,138.29,8033.0,138.35,138.35,137.97,138.29,8033.0
2022-01-27 15:20:00,138.26,138.56,137.87,138.12,6778.0,138.26,138.56,137.87,138.12,6778.0
2022-01-27 15:25:00,138.18,138.61,138.16,138.46,5958.0,138.18,138.61,138.16,138.46,5958.0
2022-01-27 15:30:00,138.46,138.79,138.24,138.24,12293.0,138.46,138.79,138.24,138.24,12293.0
2022-01-27 15:35:00,138.31,138.47,137.96,138.1,7841.0,138.31,138.47,137.96,138.1,7841.0
2022-01-27 15:40:00,138.14,139.15,138.02,139.02,14417.0,138.14,139.15,138.02,139.02,14417.0
2022-01-27 15:45:00,139.13,139.69,138.96,139.14,23496.0,139.13,139.69,138.96,139.14,23496.0
2022-01-27 15:50:00,139.06,139.41,138.81,138.96,37998.0,139.06,139.41,138.81,138.96,37998.0
2022-01-27 15:55:00,138.97,139.19,138.82,138.98,119065.0,138.97,139.19,138.82,138.98,119065.0
2022-01-28 09:30:00,139.99,140.36,138.11,138.92,23406.0,139.99,140.36,138.11,138.92,23406.0
2022-01-28 09:35:00,138.4,138.51,137.14,137.82,14798.0,138.4,138.51,137.14,137.82,14798.0
2022-01-28 09:40:00,137.5,137.82,137.2,137.42,7785.0,137.5,137.82,137.2,137.42,7785.0
2022-01-28 09:45:00,137.58,137.61,136.94,137.5,5428.0,137.58,137.61,136.94,137.5,5428.0
2022-01-28 09:50:00,137.35,137.61,136.86,136.92,10141.0,137.35,137.61,136.86,136.92,10141.0
2022-01-28 09:55:00,136.92,137.46,136.62,137.06,6252.0,136.92,137.46,136.62,137.06,6252.0
2022-01-28 10:00:00,137.19,137.31,136.64,137.14,14509.0,137.19,137.31,136.64,137.14,14509.0
2022-01-28 10:05:00,137.08,137.57,136.99,137.37,8240.0,137.08,137.57,136.99,137.37,8240.0
2022-01-28 10:10:00,137.46,138.03,137.39,137.39,14564.0,137.46,138.03,137.39,137.39,14564.0
2022-01-28 10:15:00,137.52,139.42,137.52,139.42,6169.0,137.52,139.42,137.52,139.42,6169.0
2022-01-28 10:20:00,139.38,139.5,138.92,139.13,6804.0,139.38,139.5,138.92,139.13,6804.0
2022-01-28 10:25:00,139.28,139.46,138.58,138.7,4489.0,139.28,139.46,138.58,138.7,4489.0
2022-01-28 10:30:00,138.57,138.87,138.22,138.22,5271.0,138.57,138.87,138.22,138.22,5271.0
2022-01-28 10:35:00,138.38,139.44,138.31,139.12,2961.0,138.38,139.44,138.31,139.12,2961.0
2022-01-28 10:40:00,138.96,139.33,138.66,138.67,7070.0,138.96,139.33,138.66,138.67,7070.0
2022-01-28 10:45:00,138.82,140.48,138.79,140.34,7089.0,138.82,140.48,138.79,140.34,7089.0
2022-01-28 10:50:00,140.46,140.8,140.17,140.8,10516.0,140.46,140.8,140.17,140.8,10516.0
2022-01-28 10:55:00,140.79,141.2,140.6,140.95,8793.0,140.79,141.2,140.6,140.95,8793.0
2022-01-28 11:00:00,141.08,141.21,140.43,140.43,6426.0,141.08,141.21,140.43,140.43,6426.0
2022-01-28 11:05:00,140.61,141.0,140.4,141.0,3914.0,140.61,141.0,140.4,141.0,3914.0
2022-01-28 11:10:00,141.06,141.56,141.06,141.52,4320.0,141.06,141.56,141.06,141.52,4320.0
2022-01-28 11:15:00,141.58,142.24,141.51,141.94,5625.0,141.58,142.24,141.51,141.94,5625.0
2022-01-28 11:20:00,141.95,142.11,141.7,141.99,4882.0,141.95,142.11,141.7,141.99,4882.0
2022-01-28 11:25:00,141.87,142.5,141.79,141.84,3158.0,141.87,142.5,141.79,141.84,3158.0
2022-01-28 11:30:00,141.75,141.95,141.61,141.61,2035.0,141.75,141.95,141.61,141.61,2035.0
2022-01-28 11:35:00,141.92,142.52,141.78,142.0,4396.0,141.92,142.52,141.78,142.0,4396.0
2022-01-28 11:40:00,141.94,142.19,141.94,142.05,1134.0,141.94,142.19,141.94,142.05,1134.0
2022-01-28 11:45:00,141.89,142.2,141.8,142.14,3414.0,141.89,142.2,141.8,142.14,3414.0
2022-01-28 11:50:00,142.09,142.58,142.09,142.36,4106.0,142.09,142.58,142.09,142.36,4106.0
2022-01-28 11:55:00,142.44,143.58,142.44,143.35,8920.0,142.44,143.58,142.44,143.35,8920.0
2022-01-28 12:00:00,143.34,143.45,142.84,143.44,11017.0,143.34,143.45,142.84,143.44,11017.0
2022-01-28 12:05:00,143.31,143.72,143.29,143.61,3939.0,143.31,143.72,143.29,143.61,3939.0
2022-01-28 12:10:00,143.53,143.53,142.94,143.16,12387.0,143.53,143.53,142.94,143.16,12387.0
2022-01-28 12:15:00,143.19,143.77,143.11,143.75,6617.0,143.19,143.77,143.11,143.75,6617.0
2022-01-28 12:20:00,143.65,143.65,142.92,143.03,24085.0,143.65,143.65,142.92,143.03,24085.0
2022-01-28 12:25:00,142.92,143.17,142.83,143.09,23001.0,142.92,143.17,142.83,143.09,23001.0
2022-01-28 12:30:00,143.03,143.32,142.94,143.09,19066.0,143.03,143.32,142.94,143.09,19066.0
2022-01-28 12:35:00,143.07,143.49,142.84,143.21,17035.0,143.07,143.49,142.84,143.21,17035.0
2022-01-28 12:40:00,143.22,143.63,143.21,143.48,10192.0,143.22,143.63,143.21,143.48,10192.0
2022-01-28 12:45:00,143.65,143.65,143.12,143.12,13215.0,143.65,143.65,143.12,143.12,13215.0
2022-01-28 12:50:00,143.12,143.32,142.76,142.86,14113.0,143.12,143.32,142.76,142.86,14113.0
2022-01-28 12:55:00,142.83,143.36,142.76,143.2,16131.0,142.83,143.36,142.76,143.2,16131.0
2022-01-28 13:00:00,143.2,143.6,143.2,143.47,15092.0,143.2,143.6,143.2,143.47,15092.0
2022-01-28 13:05:00,143.41,143.96,143.28,143.81,9121.0,143.41,143.96,143.28,143.81,9121.0
2022-01-28 13:10:00,143.84,144.13,143.47,143.47,4334.0,143.84,144.13,143.47,143.47,4334.0
2022-01-28 13:15:00,143.48,143.63,143.35,143.41,6439.0,143.48,143.63,143.35,143.41,6439.0
2022-01-28 13:20:00,143.28,143.39,142.71,142.9,3254.0,143.28,143.39,142.71,142.9,3254.0
2022-01-28 13:25:00,143.04,143.06,142.46,142.76,3009.0,143.04,143.06,142.46,142.76,3009.0
2022-01-28 13:30:00,142.91,143.7,142.91,143.49,5464.0,142.91,143.7,142.91,143.49,5464.0
2022-01-28 13:35:00,143.39,143.86,143.31,143.35,7788.0,143.39,143.86,143.31,143.35,7788.0
2022-01-28 13:40:00,143.12,143.22,142.72,142.87,6370.0,143.12,143.22,142.72,142.87,6370.0
2022-01-28 13:45:00,142.94,143.34,142.73,143.06,5730.0,142.94,143.34,142.73,143.06,5730.0
2022-01-28 13:50:00,143.22,143.35,142.86,143.21,4454.0,143.22,143.35,142.86,143.21,4454.0
2022-01-28 13:55:00,143.11,143.53,143.01,143.44,2495.0,143.11,143.53,143.01,143.44,2495.0
2022-01-28 14:00:00,143.47,143.7,142.94,142.94,3273.0,143.47,143.7,142.94,142.94,3273.0
2022-01-28 14:05:00,142.73,142.82,142.01,142.02,3796.0,142.73,142.82,142.01,142.02,3796.0
2022-01-28 14:10:00,142.04,142.26,141.82,141.82,5011.0,142.04,142.26,141.82,141.82,5011.0
2022-01-28 14:15:00,141.82,141.86,141.56,141.71,4309.0,141.82,141.86,141.56,141.71,4309.0
2022-01-28 14:20:00,141.74,141.74,141.28,141.28,8939.0,141.74,141.74,141.28,141.28,8939.0
2022-01-28 14:25:00,141.26,141.74,141.21,141.74,2939.0,141.26,141.74,141.21,141.74,2939.0
2022-01-28 14:30:00,141.6,141.82,141.34,141.45,3971.0,141.6,141.82,141.34,141.45,3971.0
2022-01-28 14:35:00,141.55,141.83,141.39,141.53,12946.0,141.55,141.83,141.39,141.53,12946.0
2022-01-28 14:40:00,141.88,142.5,141.88,142.4,1725.0,141.88,142.5,141.88,142.4,1725.0
2022-01-28 14:45:00,142.41,142.59,142.03,142.59,3186.0,142.41,142.59,142.03,142.59,3186.0
2022-01-28 14:50:00,142.49,142.69,142.21,142.48,4200.0,142.49,142.69,142.21,142.48,4200.0
2022-01-28 14:55:00,142.43,143.18,142.43,143.08,3172.0,142.43,143.18,142.43,143.08,3172.0
2022-01-28 15:00:00,143.15,143.37,142.94,143.12,8331.0,143.15,143.37,142.94,143.12,8331.0
2022-01-28 15:05:00,143.24,143.46,143.05,143.37,3375.0,143.24,143.46,143.05,143.37,3375.0
2022-01-28 15:10:00,143.24,143.37,142.85,143.13,14850.0,143.24,143.37,142.85,143.13,14850.0
2022-01-28 15:15:00,143.28,143.38,142.98,143.16,5770.0,143.28,143.38,142.98,143.16,5770.0
2022-01-28 15:20:00,143.14,143.8,143.03,143.59,6850.0,143.14,143.8,143.03,143.59,6850.0
2022-01-28 15:25:00,143.77,143.93,143.39,143.57,6052.0,143.77,143.93,143.39,143.57,6052.0
2022-01-28 15:30:00,143.53,144.0,142.94,143.89,11433.0,143.53,144.0,142.94,143.89,11433.0
2022-01-28 15:35:00,143.89,144.27,143.74,144.03,11167.0,143.89,144.27,143.74,144.03,11167.0
2022-01-28 15:40:00,144.2,144.59,143.97,144.46,9397.0,144.2,144.59,143.97,144.46,9397.0
2022-01-28 15:45:00,144.39,144.89,144.39,144.83,13875.0,144.39,144.89,144.39,144.83,13875.0
2022-01-28 15:50:00,144.92,145.32,144.82,145.25,31057.0,144.92,145.32,144.82,145.25,31057.0
2022-01-28 15:55:00,145.29,145.72,144.99,145.39,68832.0,145.29,145.72,144.99,145.39,68832.0
2022-01-31 09:30:00,145.07,146.93,145.07,146.54,24549.0,145.07,146.93,145.07,146.54,24549.0
2022-01-31 09:35:00,146.7,147.46,146.25,147.38,33796.0,146.7,147.46,146.25,147.38,33796.0
2022-01-31 09:40:00,147.63,147.88,147.2,147.2,11420.0,147.63,147.88,147.2,147.2,11420.0
2022-01-31 09:45:00,147.3,147.47,146.47,146.56,10833.0,147.3,147.47,146.47,146.56,10833.0
2022-01-31 09:50:00,146.55,147.79,145.98,147.54,10302.0,146.55,147.79,145.98,147.54,10302.0
2022-01-31 09:55:00,147.61,148.13,147.6,148.12,5386.0,147.61,148.13,147.6,148.12,5386.0
2022-01-31 10:00:00,148.12,148.42,147.93,148.08,12916.0,148.12,148.42,147.93,148.08,12916.0
2022-01-31 10:05:00,148.21,149.42,148.08,149.39,8117.0,148.21,149.42,148.08,149.39,8117.0
2022-01-31 10:10:00,149.4,149.4,148.69,148.74,6877.0,149.4,149.4,148.69,148.74,6877.0
2022-01-31 10:15:00,148.74,148.93,148.41,148.41,4799.0,148.74,148.93,148.41,148.41,4799.0
2022-01-31 10:20:00,148.55,149.04,148.27,148.72,6364.0,148.55,149.04,148.27,148.72,6364.0
2022-01-31 10:25:00,148.77,148.84,148.17,148.29,9357.0,148.77,148.84,148.17,148.29,9357.0
2022-01-31 10:30:00,148.38,148.75,148.12,148.62,7142.0,148.38,148.75,148.12,148.62,7142.0
2022-01-31 10:35:00,148.74,148.95,148.38,148.85,6692.0,148.74,148.95,148.38,148.85,6692.0
2022-01-31 10:40:00,148.78,149.32,148.45,149.29,5450.0,148.78,149.32,148.45,149.29,5450.0
2022-01-31 10:45:00,149.24,149.24,148.64,148.98,3201.0,149.24,149.24,148.64,148.98,3201.0
2022-01-31 10:50:00,148.93,149.76,148.93,149.46,5021.0,148.93,149.76,148.93,149.46,5021.0
2022-01-31 10:55:00,149.27,149.35,148.91,149.17,2251.0,149.27,149.35,148.91,149.17,2251.0
2022-01-31 11:00:00,149.5,149.9,149.3,149.58,5849.0,149.5,149.9,149.3,149.58,5849.0
2022-01-31 11:05:00,149.55,149.65,148.75,148.83,3968.0,149.55,149.65,148.75,148.83,3968.0
2022-01-31 11:10:00,148.79,148.79,148.43,148.71,5810.0,148.79,148.79,148.43,148.71,5810.0
2022-01-31 11:15:00,148.59,148.9,148.57,148.65,5704.0,148.59,148.9,148.57,148.65,5704.0
2022-01-31 11:20:00,148.82,148.99,148.25,148.26,1956.0,148.82,148.99,148.25,148.26,1956.0
2022-01-31 11:25:00,148.22,148.61,148.22,148.36,7974.0,148.22,148.61,148.22,148.36,7974.0
2022-01-31 11:30:00,148.49,149.16,148.39,149.06,6311.0,148.49,149.16,148.39,149.06,6311.0
2022-01-31 11:35:00,149.28,149.35,149.06,149.34,3930.0,149.28,149.35,149.06,149.34,3930.0
2022-01-31 11:40:00,149.36,149.4,149.23,149.38,3520.0,149.36,149.4,149.23,149.38,3520.0
2022-01-31 11:45:00,149.39,149.72,149.32,149.59,6135.0,149.39,149.72,149.32,149.59,6135.0
2022-01-31 11:50:00,149.59,150.26,149.55,150.12,6232.0,149.59,150.26,149.55,150.12,6232.0
2022-01-31 11:55:00,150.12,150.45,150.09,150.09,8858.0,150.12,150.45,150.09,150.09,8858.0
2022-01-31 12:00:00,150.18,150.46,149.96,150.46,11691.0,150.18,150.46,149.96,150.46,11691.0
2022-01-31 12:05:00,150.5,150.54,149.9,149.91,5552.0,150.5,150.54,149.9,149.91,5552.0
2022-01-31 12:10:00,149.9,150.23,149.65,149.73,8553.0,149.9,150.23,149.65,149.73,8553.0
2022-01-31 12:15:00,149.68,150.28,149.67,150.1,5912.0,149.68,150.28,149.67,150.1,5912.0
2022-01-31 12:20:00,150.21,150.22,149.7,149.78,5281.0,150.21,150.22,149.7,149.78,5281.0
2022-01-31 12:25:00,149.69,149.88,149.56,149.8,3200.0,149.69,149.88,149.56,149.8,3200.0
2022-01-31 12:30:00,149.81,150.03,149.57,149.62,3745.0,149.81,150.03,149.57,149.62,3745.0
2022-01-31 12:35:00,149.77,150.38,149.75,150.38,7955.0,149.77,150.38,149.75,150.38,7955.0
2022-01-31 12:40:00,150.23,150.38,150.07,150.13,4753.0,150.23,150.38,150.07,150.13,4753.0
2022-01-31 12:45:00,150.17,150.63,150.17,150.6,4310.0,150.17,150.63,150.17,150.6,4310.0
2022-01-31 12:50:00,150.54,150.54,150.33,150.5,18909.0,150.54,150.54,150.33,150.5,18909.0
2022-01-31 12:55:00,150.5,150.53,150.3,150.31,8429.0,150.5,150.53,150.3,150.31,8429.0
2022-01-31 13:00:00,150.36,150.36,150.11,150.2,5400.0,150.36,150.36,150.11,150.2,5400.0
2022-01-31 13:05:00,150.2,150.6,150.14,150.52,1600.0,150.2,150.6,150.14,150.52,1600.0
2022-01-31 13:10:00,150.4,150.44,150.1,150.43,4467.0,150.4,150.44,150.1,150.43,4467.0
2022-01-31 13:15:00,150.36,150.5,150.23,150.48,5647.0,150.36,150.5,150.23,150.48,5647.0
2022-01-31 13:20:00,150.48,150.48,150.09,150.27,8465.0,150.48,150.48,150.09,150.27,8465.0
2022-01-31 13:25:00,150.2,150.36,150.02,150.05,5161.0,150.2,150.36,150.02,150.05,5161.0
2022-01-31 13:30:00,150.18,150.18,149.76,149.76,4337.0,150.18,150.18,149.76,149.76,4337.0
2022-01-31 13:35:00,149.81,150.15,149.68,150.1,3016.0,149.81,150.15,149.68,150.1,3016.0
2022-01-31 13:40:00,150.26,150.56,150.15,150.2,2872.0,150.26,150.56,150.15,150.2,2872.0
2022-01-31 13:45:00,150.3,150.48,150.3,150.48,36912.0,150.3,150.48,150.3,150.48,36912.0
2022-01-31 13:50:00,150.63,150.63,150.19,150.27,4892.0,150.63,150.63,150.19,150.27,4892.0
2022-01-31 13:55:00,150.36,150.47,150.24,150.33,3958.0,150.36,150.47,150.24,150.33,3958.0
2022-01-31 14:00:00,150.43,150.48,150.1,150.1,2607.0,150.43,150.48,150.1,150.1,2607.0
2022-01-31 14:05:00,150.09,150.66,150.09,150.48,3383.0,150.09,150.66,150.09,150.48,3383.0
2022-01-31 14:10:00,150.48,150.52,150.18,150.18,7701.0,150.48,150.52,150.18,150.18,7701.0
2022-01-31 14:15:00,150.31,150.6,150.25,150.6,4907.0,150.31,150.6,150.25,150.6,4907.0
2022-01-31 14:20:00,150.44,150.5,150.17,150.49,3844.0,150.44,150.5,150.17,150.49,3844.0
2022-01-31 14:25:00,150.47,150.84,150.41,150.74,4922.0,150.47,150.84,150.41,150.74,4922.0
2022-01-31 14:30:00,150.69,150.69,150.45,150.52,9665.0,150.69,150.69,150.45,150.52,9665.0
2022-01-31 14:35:00,150.53,150.72,150.52,150.56,9562.0,150.53,150.72,150.52,150.56,9562.0
2022-01-31 14:40:00,150.73,150.83,150.61,150.81,5991.0,150.73,150.83,150.61,150.81,5991.0
2022-01-31 14:45:00,150.88,150.91,150.46,150.47,10573.0,150.88,150.91,150.46,150.47,10573.0
2022-01-31 14:50:00,150.59,150.74,150.48,150.68,13818.0,150.59,150.74,150.48,150.68,13818.0
2022-01-31 14:55:00,150.69,151.0,150.69,150.89,5605.0,150.69,151.0,150.69,150.89,5605.0
2022-01-31 15:00:00,150.89,151.13,150.64,151.04,9450.0,150.89,151.13,150.64,151.04,9450.0
2022-01-31 15:05:00,150.92,151.02,150.39,150.52,6892.0,150.92,151.02,150.39,150.52,6892.0
2022-01-31 15:10:00,150.37,150.52,149.91,149.91,6788.0,150.37,150.52,149.91,149.91,6788.0
2022-01-31 15:15:00,150.0,150.24,149.65,149.73,6429.0,150.0,150.24,149.65,149.73,6429.0
2022-01-31 15:20:00,149.84,150.57,149.8,150.32,13328.0,149.84,150.57,149.8,150.32,13328.0
2022-01-31 15:25:00,150.44,150.45,150.03,150.17,16867.0,150.44,150.45,150.03,150.17,16867.0
2022-01-31 15:30:00,150.13,150.95,150.0,150.83,13874.0,150.13,150.95,150.0,150.83,13874.0
2022-01-31 15:35:00,150.85,151.13,150.66,150.89,14740.0,150.85,151.13,150.66,150.89,14740.0
2022-01-31 15:40:00,150.76,151.18,150.71,150.99,13351.0,150.76,151.18,150.71,150.99,13351.0
2022-01-31 15:45:00,151.02,151.45,151.01,151.44,17449.0,151.02,151.45,151.01,151.44,17449.0
2022-01-31 15:50:00,151.59,152.21,151.42,151.93,35792.0,151.59,152.21,151.42,151.93,35792.0
2022-01-31 15:55:00,152.04,152.19,151.67,152.14,109937.0,152.04,152.19,151.67,152.14,109937.0
2022-02-01 09:30:00,152.6,153.31,152.14,153.31,40336.0,152.6,153.31,152.14,153.31,40336.0
2022-02-01 09:35:00,153.26,153.26,151.12,151.36,5218.0,153.26,153.26,151.12,151.36,5218.0
2022-02-01 09:40:00,151.35,151.7,150.22,150.55,30455.0,151.35,151.7,150.22,150.55,30455.0
2022-02-01 09:45:00,150.53,151.58,150.29,151.34,7746.0,150.53,151.58,150.29,151.34,7746.0
2022-02-01 09:50:00,151.39,152.03,150.81,150.87,6672.0,151.39,152.03,150.81,150.87,6672.0
2022-02-01 09:55:00,150.56,150.93,150.41,150.7,3861.0,150.56,150.93,150.41,150.7,3861.0
2022-02-01 10:00:00,150.7,150.7,149.41,149.67,13606.0,150.7,150.7,149.41,149.67,13606.0
2022-02-01 10:05:00,149.82,150.13,149.46,149.9,16408.0,149.82,150.13,149.46,149.9,16408.0
2022-02-01 10:10:00,150.07,150.63,149.89,150.63,2946.0,150.07,150.63,149.89,150.63,2946.0
2022-02-01 10:15:00,150.5,150.59,150.1,150.32,2967.0,150.5,150.59,150.1,150.32,2967.0
2022-02-01 10:20:00,150.26,150.76,150.26,150.64,3230.0,150.26,150.76,150.26,150.64,3230.0
2022-02-01 10:25:00,150.62,150.88,150.27,150.38,3524.0,150.62,150.88,150.27,150.38,3524.0
2022-02-01 10:30:00,150.55,150.7,150.01,150.09,28976.0,150.55,150.7,150.01,150.09,28976.0
2022-02-01 10:35:00,150.06,150.48,149.84,150.39,5065.0,150.06,150.48,149.84,150.39,5065.0
2022-02-01 10:40:00,150.22,150.38,149.42,149.44,7577.0,150.22,150.38,149.42,149.44,7577.0
2022-02-01 10:45:00,149.42,149.73,149.17,149.72,5172.0,149.42,149.73,149.17,149.72,5172.0
2022-02-01 10:50:00,149.78,150.32,149.78,150.23,2156.0,149.78,150.32,149.78,150.23,2156.0
2022-02-01 10:55:00,150.38,150.57,150.13,150.46,1927.0,150.38,150.57,150.13,150.46,1927.0
2022-02-01 11:00:00,150.45,151.05,150.43,150.98,7095.0,150.45,151.05,150.43,150.98,7095.0
2022-02-01 11:05:00,151.09,151.63,151.04,151.59,6084.0,151.09,151.63,151.04,151.59,6084.0
2022-02-01 11:10:00,151.59,151.94,151.35,151.8,24228.0,151.59,151.94,151.35,151.8,24228.0
2022-02-01 11:15:00,151.71,151.71,151.07,151.07,10807.0,151.71,151.71,151.07,151.07,10807.0
2022-02-01 11:20:00,151.25,151.26,150.68,150.72,5307.0,151.25,151.26,150.68,150.72,5307.0
2022-02-01 11:25:00,150.81,151.32,150.74,151.21,3858.0,150.81,151.32,150.74,151.21,3858.0
2022-02-01 11:30:00,151.18,151.22,150.82,151.0,4531.0,151.18,151.22,150.82,151.0,4531.0
2022-02-01 11:35:00,151.14,151.21,150.86,151.21,2127.0,151.14,151.21,150.86,151.21,2127.0
2022-02-01 11:40:00,151.13,151.33,150.96,151.19,2204.0,151.13,151.33,150.96,151.19,2204.0
2022-02-01 11:45:00,151.12,151.54,151.12,151.46,5495.0,151.12,151.54,151.12,151.46,5495.0
2022-02-01 11:50:00,151.41,151.56,151.3,151.56,2099.0,151.41,151.56,151.3,151.56,2099.0
2022-02-01 11:55:00,151.46,151.81,151.46,151.62,2546.0,151.46,151.81,151.46,151.62,2546.0
2022-02-01 12:00:00,151.56,151.7,151.34,151.34,2700.0,151.56,151.7,151.34,151.34,2700.0
2022-02-01 12:05:00,151.39,151.39,151.12,151.13,2410.0,151.39,151.39,151.12,151.13,2410.0
2022-02-01 12:10:00,151.07,151.07,150.53,150.84,8875.0,151.07,151.07,150.53,150.84,8875.0
2022-02-01 12:15:00,150.84,151.02,150.84,150.91,2448.0,150.84,151.02,150.84,150.91,2448.0
2022-02-01 12:20:00,150.96,151.26,150.89,151.26,26952.0,150.96,151.26,150.89,151.26,26952.0
2022-02-01 12:25:00,151.4,151.42,150.87,150.96,28879.0,151.4,151.42,150.87,150.96,28879.0
2022-02-01 12:30:00,150.89,150.95,150.51,150.51,2761.0,150.89,150.95,150.51,150.51,2761.0
2022-02-01 12:35:00,150.58,151.11,150.55,150.92,5900.0,150.58,151.11,150.55,150.92,5900.0
2022-02-01 12:40:00,150.9,151.15,150.77,151.08,6125.0,150.9,151.15,150.77,151.08,6125.0
2022-02-01 12:45:00,151.09,151.35,151.02,151.28,13930.0,151.09,151.35,151.02,151.28,13930.0
2022-02-01 12:50:00,151.25,151.53,151.25,151.45,8900.0,151.25,151.53,151.25,151.45,8900.0
2022-02-01 12:55:00,151.5,152.22,151.5,152.12,3791.0,151.5,152.22,151.5,152.12,3791.0
2022-02-01 13:00:00,152.11,152.2,151.2,151.27,11890.0,152.11,152.2,151.2,151.27,11890.0
2022-02-01 13:05:00,151.34,151.55,151.31,151.42,3234.0,151.34,151.55,151.31,151.42,3234.0
2022-02-01 13:10:00,151.44,151.61,151.3,151.39,2704.0,151.44,151.61,151.3,151.39,2704.0
2022-02-01 13:15:00,151.42,151.62,151.33,151.33,2873.0,151.42,151.62,151.33,151.33,2873.0
2022-02-01 13:20:00,151.42,151.42,151.3,151.31,900.0,151.42,151.42,151.3,151.31,900.0
2022-02-01 13:25:00,151.4,151.6,151.4,151.6,3405.0,151.4,151.6,151.4,151.6,3405.0
2022-02-01 13:30:00,151.56,151.63,151.22,151.33,2963.0,151.56,151.63,151.22,151.33,2963.0
2022-02-01 13:35:00,151.25,151.25,150.73,151.14,2476.0,151.25,151.25,150.73,151.14,2476.0
2022-02-01 13:40:00,151.14,151.5,151.14,151.5,4023.0,151.14,151.5,151.14,151.5,4023.0
2022-02-01 13:45:00,151.49,151.49,151.01,151.01,2804.0,151.49,151.49,151.01,151.01,2804.0
2022-02-01 13:50:00,150.94,151.12,150.87,151.03,4130.0,150.94,151.12,150.87,151.03,4130.0
2022-02-01 13:55:00,150.96,150.96,150.55,150.93,4700.0,150.96,150.96,150.55,150.93,4700.0
2022-02-01 14:00:00,150.97,151.24,150.97,151.13,3272.0,150.97,151.24,150.97,151.13,3272.0
2022-02-01 14:05:00,151.07,151.07,150.88,150.97,3185.0,151.07,151.07,150.88,150.97,3185.0
2022-02-01 14:10:00,151.14,151.18,150.62,150.62,5565.0,151.14,151.18,150.62,150.62,5565.0
2022-02-01 14:15:00,150.96,151.01,150.72,150.83,3509.0,150.96,151.01,150.72,150.83,3509.0
2022-02-01 14:20:00,150.71,150.77,150.32,150.64,2855.0,150.71,150.77,150.32,150.64,2855.0
2022-02-01 14:25:00,150.77,150.77,150.41,150.5,1610.0,150.77,150.77,150.41,150.5,1610.0
2022-02-01 14:30:00,150.82,150.87,150.6,150.6,2400.0,150.82,150.87,150.6,150.6,2400.0
2022-02-01 14:35:00,150.62,150.64,150.27,150.33,1800.0,150.62,150.64,150.27,150.33,1800.0
2022-02-01 14:40:00,150.35,150.5,150.18,150.45,4263.0,150.35,150.5,150.18,150.45,4263.0
2022-02-01 14:45:00,150.63,150.68,150.43,150.64,2030.0,150.63,150.68,150.43,150.64,2030.0
2022-02-01 14:50:00,150.56,150.62,150.42,150.47,1329.0,150.56,150.62,150.42,150.47,1329.0
2022-02-01 14:55:00,150.56,150.67,150.25,150.47,4094.0,150.56,150.67,150.25,150.47,4094.0
2022-02-01 15:00:00,150.39,151.02,150.39,150.91,2283.0,150.39,151.02,150.39,150.91,2283.0
2022-02-01 15:05:00,150.87,151.05,150.66,150.95,5436.0,150.87,151.05,150.66,150.95,5436.0
2022-02-01 15:10:00,150.88,150.9,150.69,150.82,5068.0,150.88,150.9,150.69,150.82,5068.0
2022-02-01 15:15:00,150.88,150.9,150.65,150.79,2900.0,150.88,150.9,150.65,150.79,2900.0
2022-02-01 15:20:00,150.88,150.92,150.71,150.9,3170.0,150.88,150.92,150.71,150.9,3170.0
2022-02-01 15:25:00,150.98,151.18,150.78,151.12,6504.0,150.98,151.18,150.78,151.12,6504.0
2022-02-01 15:30:00,151.21,151.42,151.17,151.31,8826.0,151.21,151.42,151.17,151.31,8826.0
2022-02-01 15:35:00,151.25,151.38,150.61,150.64,12438.0,151.25,151.38,150.61,150.64,12438.0
2022-02-01 15:40:00,150.72,151.36,150.68,151.36,6839.0,150.72,151.36,150.68,151.36,6839.0
2022-02-01 15:45:00,151.31,151.36,150.93,151.21,32098.0,151.31,151.36,150.93,151.21,32098.0
2022-02-01 15:50:00,151.48,151.79,151.26,151.76,32385.0,151.48,151.79,151.26,151.76,32385.0
2022-02-01 15:55:00,151.62,151.72,151.33,151.62,85084.0,151.62,151.72,151.33,151.62,85084.0
2022-02-02 09:30:00,151.89,152.05,150.42,151.68,50755.0,151.89,152.05,150.42,151.68,50755.0
2022-02-02 09:35:00,151.69,152.4,151.39,151.8,9895.0,151.69,152.4,151.39,151.8,9895.0
2022-02-02 09:40:00,151.83,151.96,150.76,151.45,10731.0,151.83,151.96,150.76,151.45,10731.0
2022-02-02 09:45:00,151.5,151.58,150.65,150.74,6616.0,151.5,151.58,150.65,150.74,6616.0
2022-02-02 09:50:00,150.78,151.68,150.67,151.23,7337.0,150.78,151.68,150.67,151.23,7337.0
2022-02-02 09:55:00,151.6,151.87,151.23,151.35,38756.0,151.6,151.87,151.23,151.35,38756.0
2022-02-02 10:00:00,151.5,152.72,151.4,152.38,17972.0,151.5,152.72,151.4,152.38,17972.0
2022-02-02 10:05:00,152.25,152.91,152.12,152.77,7756.0,152.25,152.91,152.12,152.77,7756.0
2022-02-02 10:10:00,152.74,152.74,151.67,151.67,5617.0,152.74,152.74,151.67,151.67,5617.0
2022-02-02 10:15:00,151.84,152.18,151.42,151.94,6054.0,151.84,152.18,151.42,151.94,6054.0
2022-02-02 10:20:00,152.2,152.2,151.09,151.25,1868.0,152.2,152.2,151.09,151.25,1868.0
2022-02-02 10:25:00,151.41,151.6,150.82,151.4,2444.0,151.41,151.6,150.82,151.4,2444.0
2022-02-02 10:30:00,151.46,151.46,150.92,151.12,6279.0,151.46,151.46,150.92,151.12,6279.0
2022-02-02 10:35:00,150.93,151.48,150.93,151.48,3894.0,150.93,151.48,150.93,151.48,3894.0
2022-02-02 10:40:00,151.34,151.53,150.94,151.53,4707.0,151.34,151.53,150.94,151.53,4707.0
2022-02-02 10:45:00,151.79,152.06,151.46,151.67,3591.0,151.79,152.06,151.46,151.67,3591.0
2022-02-02 10:50:00,152.0,152.1,151.21,151.25,1961.0,152.0,152.1,151.21,151.25,1961.0
2022-02-02 10:55:00,151.23,151.73,151.23,151.73,2201.0,151.23,151.73,151.23,151.73,2201.0
2022-02-02 11:00:00,151.87,151.91,151.11,151.18,4279.0,151.87,151.91,151.11,151.18,4279.0
2022-02-02 11:05:00,151.28,151.62,151.15,151.28,3329.0,151.28,151.62,151.15,151.28,3329.0
2022-02-02 11:10:00,151.31,151.43,150.8,150.82,2447.0,151.31,151.43,150.8,150.82,2447.0
2022-02-02 11:15:00,150.88,151.05,150.65,150.98,1425.0,150.88,151.05,150.65,150.98,1425.0
2022-02-02 11:20:00,151.16,151.56,151.16,151.46,3734.0,151.16,151.56,151.16,151.46,3734.0
2022-02-02 11:25:00,151.49,151.68,151.21,151.21,2734.0,151.49,151.68,151.21,151.21,2734.0
2022-02-02 11:30:00,151.17,151.19,150.86,151.03,3796.0,151.17,151.19,150.86,151.03,3796.0
2022-02-02 11:35:00,151.05,151.15,150.47,150.62,5675.0,151.05,151.15,150.47,150.62,5675.0
2022-02-02 11:40:00,150.56,150.79,150.43,150.65,5499.0,150.56,150.79,150.43,150.65,5499.0
2022-02-02 11:45:00,150.54,150.89,150.45,150.79,17288.0,150.54,150.89,150.45,150.79,17288.0
2022-02-02 11:50:00,150.86,151.34,150.85,151.3,3618.0,150.86,151.34,150.85,151.3,3618.0
2022-02-02 11:55:00,151.29,151.54,151.18,151.48,3353.0,151.29,151.54,151.18,151.48,3353.0
2022-02-02 12:00:00,151.56,151.57,151.18,151.31,8549.0,151.56,151.57,151.18,151.31,8549.0
2022-02-02 12:05:00,151.36,151.8,151.36,151.8,1783.0,151.36,151.8,151.36,151.8,1783.0
2022-02-02 12:10:00,151.94,151.94,151.67,151.83,3236.0,151.94,151.94,151.67,151.83,3236.0
2022-02-02 12:15:00,151.85,151.93,151.32,151.44,3731.0,151.85,151.93,151.32,151.44,3731.0
2022-02-02 12:20:00,151.69,151.79,151.58,151.58,2166.0,151.69,151.79,151.58,151.58,2166.0
2022-02-02 12:25:00,151.57,151.69,151.52,151.52,2573.0,151.57,151.69,151.52,151.52,2573.0
2022-02-02 12:30:00,151.4,151.51,151.3,151.49,3300.0,151.4,151.51,151.3,151.49,3300.0
2022-02-02 12:35:00,151.55,151.86,151.38,151.86,2103.0,151.55,151.86,151.38,151.86,2103.0
2022-02-02 12:40:00,151.7,151.98,151.66,151.98,1779.0,151.7,151.98,151.66,151.98,1779.0
2022-02-02 12:45:00,152.07,152.5,152.03,152.38,3092.0,152.07,152.5,152.03,152.38,3092.0
2022-02-02 12:50:00,152.31,152.35,152.13,152.3,3595.0,152.31,152.35,152.13,152.3,3595.0
2022-02-02 12:55:00,152.3,152.5,152.2,152.46,19844.0,152.3,152.5,152.2,152.46,19844.0
2022-02-02 13:00:00,152.44,152.45,152.28,152.28,1328.0,152.44,152.45,152.28,152.28,1328.0
2022-02-02 13:05:00,152.09,152.33,152.03,152.16,2000.0,152.09,152.33,152.03,152.16,2000.0
2022-02-02 13:10:00,152.26,152.26,151.95,152.22,2753.0,152.26,152.26,151.95,152.22,2753.0
2022-02-02 13:15:00,152.27,152.53,152.27,152.4,2150.0,152.27,152.53,152.27,152.4,2150.0
2022-02-02 13:20:00,152.48,152.64,152.29,152.3,4267.0,152.48,152.64,152.29,152.3,4267.0
2022-02-02 13:25:00,152.38,152.38,152.17,152.3,1873.0,152.38,152.38,152.17,152.3,1873.0
2022-02-02 13:30:00,152.22,152.41,152.2,152.34,2039.0,152.22,152.41,152.2,152.34,2039.0
2022-02-02 13:35:00,152.41,152.57,152.41,152.57,3145.0,152.41,152.57,152.41,152.57,3145.0
2022-02-02 13:40:00,152.7,152.95,152.68,152.76,7547.0,152.7,152.95,152.68,152.76,7547.0
2022-02-02 13:45:00,152.72,152.9,152.43,152.43,4666.0,152.72,152.9,152.43,152.43,4666.0
2022-02-02 13:50:00,152.37,152.47,152.03,152.03,5234.0,152.37,152.47,152.03,152.03,5234.0
2022-02-02 13:55:00,152.02,152.19,151.81,152.0,4864.0,152.02,152.19,151.81,152.0,4864.0
2022-02-02 14:00:00,152.0,152.41,152.0,152.33,9995.0,152.0,152.41,152.0,152.33,9995.0
2022-02-02 14:05:00,152.38,152.38,151.92,152.06,10261.0,152.38,152.38,151.92,152.06,10261.0
2022-02-02 14:10:00,152.14,152.2,151.64,151.66,3457.0,152.14,152.2,151.64,151.66,3457.0
2022-02-02 14:15:00,151.68,151.68,151.28,151.61,8414.0,151.68,151.68,151.28,151.61,8414.0
2022-02-02 14:20:00,151.56,151.7,151.26,151.4,2784.0,151.56,151.7,151.26,151.4,2784.0
2022-02-02 14:25:00,151.5,151.86,151.4,151.86,2497.0,151.5,151.86,151.4,151.86,2497.0
2022-02-02 14:30:00,152.04,152.19,151.8,152.19,7977.0,152.04,152.19,151.8,152.19,7977.0
2022-02-02 14:35:00,152.36,152.37,152.27,152.27,1395.0,152.36,152.37,152.27,152.27,1395.0
2022-02-02 14:40:00,152.34,152.77,152.34,152.77,1800.0,152.34,152.77,152.34,152.77,1800.0
2022-02-02 14:45:00,152.73,152.95,152.61,152.79,3406.0,152.73,152.95,152.61,152.79,3406.0
2022-02-02 14:50:00,152.98,152.98,152.85,152.98,1363.0,152.98,152.98,152.85,152.98,1363.0
2022-02-02 14:55:00,152.89,152.89,152.74,152.74,2153.0,152.89,152.89,152.74,152.74,2153.0
2022-02-02 15:00:00,152.81,153.0,152.36,152.99,4464.0,152.81,153.0,152.36,152.99,4464.0
2022-02-02 15:05:00,152.95,153.0,152.72,152.72,2539.0,152.95,153.0,152.72,152.72,2539.0
2022-02-02 15:10:00,152.68,152.8,152.44,152.77,4107.0,152.68,152.8,152.44,152.77,4107.0
2022-02-02 15:15:00,152.88,153.18,152.63,153.18,7271.0,152.88,153.18,152.63,153.18,7271.0
2022-02-02 15:20:00,153.34,153.37,152.81,152.93,5559.0,153.34,153.37,152.81,152.93,5559.0
2022-02-02 15:25:00,152.93,153.1,152.52,152.71,4754.0,152.93,153.1,152.52,152.71,4754.0
2022-02-02 15:30:00,152.8,153.03,152.65,153.03,6200.0,152.8,153.03,152.65,153.03,6200.0
2022-02-02 15:35:00,153.06,153.1,152.65,152.81,2973.0,153.06,153.1,152.65,152.81,2973.0
2022-02-02 15:40:00,152.82,152.95,152.62,152.74,6902.0,152.82,152.95,152.62,152.74,6902.0
2022-02-02 15:45:00,152.75,153.06,152.73,152.97,11414.0,152.75,153.06,152.73,152.97,11414.0
2022-02-02 15:50:00,152.91,153.3,152.68,153.3,25792.0,152.91,153.3,152.68,153.3,25792.0
2022-02-02 15:55:00,153.29,153.46,152.95,153.15,70360.0,153.29,153.46,152.95,153.15,70360.0
2022-02-03 09:30:00,149.46,149.56,147.47,148.86,40856.0,149.46,149.56,147.47,148.86,40856.0
2022-02-03 09:35:00,149.24,151.19,149.24,151.19,18276.0,149.24,151.19,149.24,151.19,18276.0
2022-02-03 09:40:00,151.06,151.32,150.53,150.53,4889.0,151.06,151.32,150.53,150.53,4889.0
2022-02-03 09:45:00,150.29,150.29,149.73,149.93,3719.0,150.29,150.29,149.73,149.93,3719.0
2022-02-03 09:50:00,149.71,150.26,149.43,149.69,4051.0,149.71,150.26,149.43,149.69,4051.0
2022-02-03 09:55:00,149.63,149.92,149.48,149.48,2400.0,149.63,149.92,149.48,149.48,2400.0
2022-02-03 10:00:00,149.63,150.24,149.59,150.2,4766.0,149.63,150.24,149.59,150.2,4766.0
2022-02-03 10:05:00,150.21,150.53,150.11,150.35,4600.0,150.21,150.53,150.11,150.35,4600.0
2022-02-03 10:10:00,150.46,150.51,149.96,150.51,2832.0,150.46,150.51,149.96,150.51,2832.0
2022-02-03 10:15:00,150.37,150.81,150.34,150.81,17208.0,150.37,150.81,150.34,150.81,17208.0
2022-02-03 10:20:00,151.05,151.47,150.79,150.79,2540.0,151.05,151.47,150.79,150.79,2540.0
2022-02-03 10:25:00,150.79,150.97,150.6,150.81,5190.0,150.79,150.97,150.6,150.81,5190.0
2022-02-03 10:30:00,150.96,151.08,150.28,150.45,5817.0,150.96,151.08,150.28,150.45,5817.0
2022-02-03 10:35:00,150.25,150.65,150.25,150.44,4098.0,150.25,150.65,150.25,150.44,4098.0
2022-02-03 10:40:00,150.33,150.57,150.13,150.15,4437.0,150.33,150.57,150.13,150.15,4437.0
2022-02-03 10:45:00,150.11,150.12,149.47,149.47,3036.0,150.11,150.12,149.47,149.47,3036.0
2022-02-03 10:50:00,149.61,149.85,149.42,149.75,4386.0,149.61,149.85,149.42,149.75,4386.0
2022-02-03 10:55:00,149.71,149.92,149.52,149.65,3702.0,149.71,149.92,149.52,149.65,3702.0
2022-02-03 11:00:00,149.65,149.67,149.33,149.61,2966.0,149.65,149.67,149.33,149.61,2966.0
2022-02-03 11:05:00,149.84,150.15,149.67,149.91,3368.0,149.84,150.15,149.67,149.91,3368.0
2022-02-03 11:10:00,149.72,150.6,149.72,150.6,1764.0,149.72,150.6,149.72,150.6,1764.0
2022-02-03 11:15:00,150.52,151.16,150.47,151.12,7789.0,150.52,151.16,150.47,151.12,7789.0
2022-02-03 11:20:00,151.22,151.22,149.88,149.88,10904.0,151.22,151.22,149.88,149.88,10904.0
2022-02-03 11:25:00,149.88,149.92,149.64,149.8,3525.0,149.88,149.92,149.64,149.8,3525.0
2022-02-03 11:30:00,149.6,149.65,149.25,149.36,3207.0,149.6,149.65,149.25,149.36,3207.0
2022-02-03 11:35:00,149.45,149.77,149.45,149.77,4115.0,149.45,149.77,149.45,149.77,4115.0
2022-02-03 11:40:00,149.72,150.11,149.55,149.75,16572.0,149.72,150.11,149.55,149.75,16572.0
2022-02-03 11:45:00,149.75,149.79,149.43,149.58,2572.0,149.75,149.79,149.43,149.58,2572.0
2022-02-03 11:50:00,149.57,149.82,149.52,149.52,871.0,149.57,149.82,149.52,149.52,871.0
2022-02-03 11:55:00,149.65,149.65,149.0,149.0,3781.0,149.65,149.65,149.0,149.0,3781.0
2022-02-03 12:00:00,148.95,149.14,148.67,148.67,5660.0,148.95,149.14,148.67,148.67,5660.0
2022-02-03 12:05:00,148.52,148.52,148.33,148.48,2171.0,148.52,148.52,148.33,148.48,2171.0
2022-02-03 12:10:00,148.42,148.82,148.3,148.82,8581.0,148.42,148.82,148.3,148.82,8581.0
2022-02-03 12:15:00,148.86,148.86,148.35,148.35,9541.0,148.86,148.86,148.35,148.35,9541.0
2022-02-03 12:20:00,148.57,149.08,148.57,149.08,4065.0,148.57,149.08,148.57,149.08,4065.0
2022-02-03 12:25:00,149.02,149.24,149.02,149.06,2119.0,149.02,149.24,149.02,149.06,2119.0
2022-02-03 12:30:00,149.14,149.14,148.75,148.81,9876.0,149.14,149.14,148.75,148.81,9876.0
2022-02-03 12:35:00,148.97,149.35,148.97,149.0,4653.0,148.97,149.35,148.97,149.0,4653.0
2022-02-03 12:40:00,148.98,149.1,148.64,148.64,3076.0,148.98,149.1,148.64,148.64,3076.0
2022-02-03 12:45:00,148.65,148.74,148.56,148.61,3153.0,148.65,148.74,148.56,148.61,3153.0
2022-02-03 12:50:00,148.74,148.84,148.55,148.55,1807.0,148.74,148.84,148.55,148.55,1807.0
2022-02-03 12:55:00,148.63,148.92,148.55,148.88,7394.0,148.63,148.92,148.55,148.88,7394.0
2022-02-03 13:00:00,148.74,148.74,148.48,148.55,4387.0,148.74,148.74,148.48,148.55,4387.0
2022-02-03 13:05:00,148.65,148.73,148.34,148.45,6745.0,148.65,148.73,148.34,148.45,6745.0
2022-02-03 13:10:00,148.25,148.61,148.05,148.61,4026.0,148.25,148.61,148.05,148.61,4026.0
2022-02-03 13:15:00,148.62,148.66,148.35,148.5,4926.0,148.62,148.66,148.35,148.5,4926.0
2022-02-03 13:20:00,148.49,148.96,148.48,148.74,3061.0,148.49,148.96,148.48,148.74,3061.0
2022-02-03 13:25:00,148.71,148.71,148.48,148.65,3538.0,148.71,148.71,148.48,148.65,3538.0
2022-02-03 13:30:00,148.65,148.93,148.53,148.77,4664.0,148.65,148.93,148.53,148.77,4664.0
2022-02-03 13:35:00,148.76,148.76,148.12,148.26,3498.0,148.76,148.76,148.12,148.26,3498.0
2022-02-03 13:40:00,148.2,148.28,147.95,148.2,3501.0,148.2,148.28,147.95,148.2,3501.0
2022-02-03 13:45:00,148.26,148.47,148.26,148.4,2023.0,148.26,148.47,148.26,148.4,2023.0
2022-02-03 13:50:00,148.47,148.48,148.01,148.09,5098.0,148.47,148.48,148.01,148.09,5098.0
2022-02-03 13:55:00,148.08,148.32,147.95,147.98,5953.0,148.08,148.32,147.95,147.98,5953.0
2022-02-03 14:00:00,148.06,148.68,148.02,148.68,2800.0,148.06,148.68,148.02,148.68,2800.0
2022-02-03 14:05:00,148.63,148.65,148.17,148.17,6898.0,148.63,148.65,148.17,148.17,6898.0
2022-02-03 14:10:00,148.18,148.26,147.8,147.81,8197.0,148.18,148.26,147.8,147.81,8197.0
2022-02-03 14:15:00,147.91,148.12,147.9,147.94,5171.0,147.91,148.12,147.9,147.94,5171.0
2022-02-03 14:20:00,147.88,147.98,147.79,147.86,5375.0,147.88,147.98,147.79,147.86,5375.0
2022-02-03 14:25:00,147.86,147.92,147.68,147.92,12427.0,147.86,147.92,147.68,147.92,12427.0
2022-02-03 14:30:00,147.94,147.94,147.68,147.69,10886.0,147.94,147.94,147.68,147.69,10886.0
2022-02-03 14:35:00,147.81,147.81,147.22,147.22,9939.0,147.81,147.81,147.22,147.22,9939.0
2022-02-03 14:40:00,147.16,147.37,147.05,147.06,13548.0,147.16,147.37,147.05,147.06,13548.0
2022-02-03 14:45:00,147.05,147.14,146.87,147.14,4974.0,147.05,147.14,146.87,147.14,4974.0
2022-02-03 14:50:00,147.22,147.45,147.15,147.39,4235.0,147.22,147.45,147.15,147.39,4235.0
2022-02-03 14:55:00,147.42,147.67,147.42,147.54,6560.0,147.42,147.67,147.42,147.54,6560.0
2022-02-03 15:00:00,147.54,147.74,147.4,147.49,5976.0,147.54,147.74,147.4,147.49,5976.0
2022-02-03 15:05:00,147.6,147.84,147.55,147.71,3972.0,147.6,147.84,147.55,147.71,3972.0
2022-02-03 15:10:00,147.76,147.96,147.61,147.96,5604.0,147.76,147.96,147.61,147.96,5604.0
2022-02-03 15:15:00,147.95,148.17,147.75,147.75,16315.0,147.95,148.17,147.75,147.75,16315.0
2022-02-03 15:20:00,147.71,148.17,147.5,147.5,21826.0,147.71,148.17,147.5,147.5,21826.0
2022-02-03 15:25:00,147.44,147.55,147.3,147.42,14624.0,147.44,147.55,147.3,147.42,14624.0
2022-02-03 15:30:00,147.38,147.39,146.71,146.73,13317.0,147.38,147.39,146.71,146.73,13317.0
2022-02-03 15:35:00,146.71,146.86,146.4,146.74,12892.0,146.71,146.86,146.4,146.74,12892.0
2022-02-03 15:40:00,146.71,146.81,146.42,146.69,17818.0,146.71,146.81,146.42,146.69,17818.0
2022-02-03 15:45:00,146.66,146.66,146.41,146.46,21895.0,146.66,146.66,146.41,146.46,21895.0
2022-02-03 15:50:00,146.4,146.4,145.76,145.83,43074.0,146.4,146.4,145.76,145.83,43074.0
2022-02-03 15:55:00,145.84,146.53,145.76,146.42,111966.0,145.84,146.53,145.76,146.42,111966.0
2022-02-04 09:30:00,145.58,146.4,145.4,145.51,21867.0,145.58,146.4,145.4,145.51,21867.0
2022-02-04 09:35:00,145.72,145.72,144.62,144.62,11103.0,145.72,145.72,144.62,144.62,11103.0
2022-02-04 09:40:00,144.76,146.4,144.71,146.04,9073.0,144.76,146.4,144.71,146.04,9073.0
2022-02-04 09:45:00,146.07,146.6,145.78,145.82,4602.0,146.07,146.6,145.78,145.82,4602.0
2022-02-04 09:50:00,145.89,145.9,145.33,145.39,25448.0,145.89,145.9,145.33,145.39,25448.0
2022-02-04 09:55:00,145.42,147.03,145.42,146.82,4851.0,145.42,147.03,145.42,146.82,4851.0
2022-02-04 10:00:00,147.39,147.61,146.91,147.21,4031.0,147.39,147.61,146.91,147.21,4031.0
2022-02-04 10:05:00,147.13,147.48,146.91,146.91,16966.0,147.13,147.48,146.91,146.91,16966.0
2022-02-04 10:10:00,146.76,147.01,146.48,146.93,7114.0,146.76,147.01,146.48,146.93,7114.0
2022-02-04 10:15:00,146.94,147.81,146.91,147.72,21520.0,146.94,147.81,146.91,147.72,21520.0
2022-02-04 10:20:00,147.5,147.82,147.06,147.22,5575.0,147.5,147.82,147.06,147.22,5575.0
2022-02-04 10:25:00,147.24,147.66,146.74,146.74,7193.0,147.24,147.66,146.74,146.74,7193.0
2022-02-04 10:30:00,146.58,147.05,146.58,146.9,4999.0,146.58,147.05,146.58,146.9,4999.0
2022-02-04 10:35:00,147.02,147.12,146.25,146.42,7100.0,147.02,147.12,146.25,146.42,7100.0
2022-02-04 10:40:00,146.67,146.74,146.19,146.19,2579.0,146.67,146.74,146.19,146.19,2579.0
2022-02-04 10:45:00,146.02,146.23,145.67,145.99,10473.0,146.02,146.23,145.67,145.99,10473.0
2022-02-04 10:50:00,145.99,146.28,145.54,146.16,2800.0,145.99,146.28,145.54,146.16,2800.0
2022-02-04 10:55:00,146.02,146.17,145.49,145.56,4928.0,146.02,146.17,145.49,145.56,4928.0
2022-02-04 11:00:00,145.55,146.14,145.29,146.14,5325.0,145.55,146.14,145.29,146.14,5325.0
2022-02-04 11:05:00,146.13,146.19,145.85,145.86,4862.0,146.13,146.19,145.85,145.86,4862.0
2022-02-04 11:10:00,145.97,145.99,145.33,145.43,4308.0,145.97,145.99,145.33,145.43,4308.0
2022-02-04 11:15:00,145.45,145.86,145.34,145.81,4593.0,145.45,145.86,145.34,145.81,4593.0
2022-02-04 11:20:00,145.76,145.91,145.6,145.91,1799.0,145.76,145.91,145.6,145.91,1799.0
2022-02-04 11:25:00,146.05,146.74,145.97,146.56,5880.0,146.05,146.74,145.97,146.56,5880.0
2022-02-04 11:30:00,146.54,146.83,146.39,146.74,6608.0,146.54,146.83,146.39,146.74,6608.0
2022-02-04 11:35:00,146.86,146.93,146.68,146.68,4400.0,146.86,146.93,146.68,146.68,4400.0
2022-02-04 11:40:00,146.79,146.86,146.4,146.54,7300.0,146.79,146.86,146.4,146.54,7300.0
2022-02-04 11:45:00,146.51,146.85,146.47,146.47,8401.0,146.51,146.85,146.47,146.47,8401.0
2022-02-04 11:50:00,146.49,146.56,146.24,146.45,3253.0,146.49,146.56,146.24,146.45,3253.0
2022-02-04 11:55:00,146.75,146.99,146.7,146.7,3778.0,146.75,146.99,146.7,146.7,3778.0
2022-02-04 12:00:00,146.39,146.48,146.25,146.48,3036.0,146.39,146.48,146.25,146.48,3036.0
2022-02-04 12:05:00,146.43,146.58,146.27,146.49,1894.0,146.43,146.58,146.27,146.49,1894.0
2022-02-04 12:10:00,146.49,146.57,146.3,146.57,2587.0,146.49,146.57,146.3,146.57,2587.0
2022-02-04 12:15:00,146.91,147.06,146.76,146.95,5230.0,146.91,147.06,146.76,146.95,5230.0
2022-02-04 12:20:00,146.95,147.05,146.53,146.62,4352.0,146.95,147.05,146.53,146.62,4352.0
2022-02-04 12:25:00,146.73,146.81,146.4,146.4,2196.0,146.73,146.81,146.4,146.4,2196.0
2022-02-04 12:30:00,146.55,146.75,146.1,146.23,3836.0,146.55,146.75,146.1,146.23,3836.0
2022-02-04 12:35:00,146.25,146.64,146.19,146.64,4500.0,146.25,146.64,146.19,146.64,4500.0
2022-02-04 12:40:00,146.96,146.96,146.51,146.65,4426.0,146.96,146.96,146.51,146.65,4426.0
2022-02-04 12:45:00,146.56,146.95,146.56,146.95,8234.0,146.56,146.95,146.56,146.95,8234.0
2022-02-04 12:50:00,146.9,147.14,146.8,147.13,6944.0,146.9,147.14,146.8,147.13,6944.0
2022-02-04 12:55:00,147.15,147.29,147.0,147.02,16724.0,147.15,147.29,147.0,147.02,16724.0
2022-02-04 13:00:00,147.06,147.22,146.93,147.16,31443.0,147.06,147.22,146.93,147.16,31443.0
2022-02-04 13:05:00,147.16,147.41,147.15,147.35,14582.0,147.16,147.41,147.15,147.35,14582.0
2022-02-04 13:10:00,147.33,147.44,147.19,147.24,2925.0,147.33,147.44,147.19,147.24,2925.0
2022-02-04 13:15:00,147.33,147.61,147.3,147.61,3995.0,147.33,147.61,147.3,147.61,3995.0
2022-02-04 13:20:00,147.73,148.06,147.73,148.05,3259.0,147.73,148.06,147.73,148.05,3259.0
2022-02-04 13:25:00,148.11,148.11,147.72,147.84,5357.0,148.11,148.11,147.72,147.84,5357.0
2022-02-04 13:30:00,147.95,148.11,147.84,147.98,4097.0,147.95,148.11,147.84,147.98,4097.0
2022-02-04 13:35:00,147.97,147.97,147.76,147.94,2400.0,147.97,147.97,147.76,147.94,2400.0
2022-02-04 13:40:00,147.91,148.42,147.88,148.21,3547.0,147.91,148.42,147.88,148.21,3547.0
2022-02-04 13:45:00,148.07,148.13,147.93,148.09,3156.0,148.07,148.13,147.93,148.09,3156.0
2022-02-04 13:50:00,148.13,148.41,148.12,148.41,4066.0,148.13,148.41,148.12,148.41,4066.0
2022-02-04 13:55:00,148.51,148.55,148.19,148.29,4198.0,148.51,148.55,148.19,148.29,4198.0
2022-02-04 14:00:00,148.36,148.37,148.05,148.12,3684.0,148.36,148.37,148.05,148.12,3684.0
2022-02-04 14:05:00,148.16,148.32,148.03,148.29,2841.0,148.16,148.32,148.03,148.29,2841.0
2022-02-04 14:10:00,148.23,148.3,147.95,148.08,5827.0,148.23,148.3,147.95,148.08,5827.0
2022-02-04 14:15:00,148.16,148.16,147.81,147.81,4448.0,148.16,148.16,147.81,147.81,4448.0
2022-02-04 14:20:00,147.63,148.0,147.63,148.0,2237.0,147.63,148.0,147.63,148.0,2237.0
2022-02-04 14:25:00,147.98,148.16,147.97,148.03,1629.0,147.98,148.16,147.97,148.03,1629.0
2022-02-04 14:30:00,147.89,148.57,147.89,148.47,5258.0,147.89,148.57,147.89,148.47,5258.0
2022-02-04 14:35:00,148.55,148.6,148.4,148.59,3055.0,148.55,148.6,148.4,148.59,3055.0
2022-02-04 14:40:00,148.54,148.63,148.24,148.3,1229.0,148.54,148.63,148.24,148.3,1229.0
2022-02-04 14:45:00,148.27,148.38,148.14,148.15,1846.0,148.27,148.38,148.14,148.15,1846.0
2022-02-04 14:50:00,148.31,148.66,148.22,148.66,2524.0,148.31,148.66,148.22,148.66,2524.0
2022-02-04 14:55:00,148.59,148.72,148.5,148.59,1992.0,148.59,148.72,148.5,148.59,1992.0
2022-02-04 15:00:00,148.63,148.98,148.63,148.97,2697.0,148.63,148.98,148.63,148.97,2697.0
2022-02-04 15:05:00,149.02,149.1,148.89,148.98,3832.0,149.02,149.1,148.89,148.98,3832.0
2022-02-04 15:10:00,148.96,149.5,148.95,149.32,4100.0,148.96,149.5,148.95,149.32,4100.0
2022-02-04 15:15:00,149.38,149.38,148.91,149.05,6028.0,149.38,149.38,148.91,149.05,6028.0
2022-02-04 15:20:00,149.04,149.17,148.94,149.13,4893.0,149.04,149.17,148.94,149.13,4893.0
2022-02-04 15:25:00,149.25,149.25,148.73,148.77,5349.0,149.25,149.25,148.73,148.77,5349.0
2022-02-04 15:30:00,148.84,149.09,148.69,148.78,11248.0,148.84,149.09,148.69,148.78,11248.0
2022-02-04 15:35:00,148.77,148.77,148.55,148.63,8763.0,148.77,148.77,148.55,148.63,8763.0
2022-02-04 15:40:00,148.63,148.64,148.11,148.12,9050.0,148.63,148.64,148.11,148.12,9050.0
2022-02-04 15:45:00,148.07,148.27,147.83,147.97,10734.0,148.07,148.27,147.83,147.97,10734.0
2022-02-04 15:50:00,148.13,148.2,147.61,147.81,21252.0,148.13,148.2,147.61,147.81,21252.0
2022-02-04 15:55:00,147.75,147.77,147.41,147.41,35668.0,147.75,147.77,147.41,147.41,35668.0
2022-02-07 09:30:00,147.99,148.15,146.83,147.19,27567.0,147.99,148.15,146.83,147.19,27567.0
2022-02-07 09:35:00,147.57,148.55,147.57,148.53,2429.0,147.57,148.55,147.57,148.53,2429.0
2022-02-07 09:40:00,148.54,149.1,148.5,148.58,1979.0,148.54,149.1,148.5,148.58,1979.0
2022-02-07 09:45:00,148.73,149.18,148.56,148.75,3916.0,148.73,149.18,148.56,148.75,3916.0
2022-02-07 09:50:00,148.8,149.42,148.56,149.17,7869.0,148.8,149.42,148.56,149.17,7869.0
2022-02-07 09:55:00,149.52,149.52,148.89,149.32,2117.0,149.52,149.52,148.89,149.32,2117.0
2022-02-07 10:00:00,149.16,149.22,148.79,149.11,4562.0,149.16,149.22,148.79,149.11,4562.0
2022-02-07 10:05:00,149.07,149.54,149.07,149.5,4237.0,149.07,149.54,149.07,149.5,4237.0
2022-02-07 10:10:00,149.52,149.59,148.45,148.45,15866.0,149.52,149.59,148.45,148.45,15866.0
2022-02-07 10:15:00,148.44,148.61,147.72,147.72,12545.0,148.44,148.61,147.72,147.72,12545.0
2022-02-07 10:20:00,147.81,148.48,147.59,148.29,13411.0,147.81,148.48,147.59,148.29,13411.0
2022-02-07 10:25:00,148.17,148.79,148.07,148.29,4382.0,148.17,148.79,148.07,148.29,4382.0
2022-02-07 10:30:00,148.31,148.66,148.13,148.66,3663.0,148.31,148.66,148.13,148.66,3663.0
2022-02-07 10:35:00,148.68,148.79,148.28,148.39,2989.0,148.68,148.79,148.28,148.39,2989.0
2022-02-07 10:40:00,148.23,148.23,147.69,147.7,1543.0,148.23,148.23,147.69,147.7,1543.0
2022-02-07 10:45:00,147.94,148.11,147.56,147.73,2911.0,147.94,148.11,147.56,147.73,2911.0
2022-02-07 10:50:00,147.75,148.16,147.74,148.06,2818.0,147.75,148.16,147.74,148.06,2818.0
2022-02-07 10:55:00,147.77,147.98,147.63,147.96,3368.0,147.77,147.98,147.63,147.96,3368.0
2022-02-07 11:00:00,148.0,148.43,147.92,148.12,4921.0,148.0,148.43,147.92,148.12,4921.0
2022-02-07 11:05:00,148.11,148.27,147.83,147.86,5571.0,148.11,148.27,147.83,147.86,5571.0
2022-02-07 11:10:00,147.99,148.37,147.97,148.27,3345.0,147.99,148.37,147.97,148.27,3345.0
2022-02-07 11:15:00,148.19,148.19,147.91,148.16,3339.0,148.19,148.19,147.91,148.16,3339.0
2022-02-07 11:20:00,148.21,148.21,147.92,148.06,3606.0,148.21,148.21,147.92,148.06,3606.0
2022-02-07 11:25:00,148.16,148.36,148.16,148.21,1414.0,148.16,148.36,148.16,148.21,1414.0
2022-02-07 11:30:00,148.24,148.32,147.82,147.83,2459.0,148.24,148.32,147.82,147.83,2459.0
2022-02-07 11:35:00,147.92,147.92,147.4,147.43,2635.0,147.92,147.92,147.4,147.43,2635.0
2022-02-07 11:40:00,147.39,147.39,146.76,146.76,2212.0,147.39,147.39,146.76,146.76,2212.0
2022-02-07 11:45:00,146.9,147.13,146.88,146.99,1783.0,146.9,147.13,146.88,146.99,1783.0
2022-02-07 11:50:00,147.05,147.09,146.77,146.9,1504.0,147.05,147.09,146.77,146.9,1504.0
2022-02-07 11:55:00,146.87,147.15,146.87,147.15,1236.0,146.87,147.15,146.87,147.15,1236.0
2022-02-07 12:00:00,147.25,147.42,146.94,147.28,1243.0,147.25,147.42,146.94,147.28,1243.0
2022-02-07 12:05:00,147.37,147.37,147.15,147.28,2467.0,147.37,147.37,147.15,147.28,2467.0
2022-02-07 12:10:00,147.26,147.42,147.06,147.39,1669.0,147.26,147.42,147.06,147.39,1669.0
2022-02-07 12:15:00,147.3,147.42,147.12,147.29,3683.0,147.3,147.42,147.12,147.29,3683.0
2022-02-07 12:20:00,147.47,147.58,147.4,147.58,1589.0,147.47,147.58,147.4,147.58,1589.0
2022-02-07 12:25:00,147.67,147.67,147.34,147.42,3350.0,147.67,147.67,147.34,147.42,3350.0
2022-02-07 12:30:00,147.21,147.46,147.12,147.35,3381.0,147.21,147.46,147.12,147.35,3381.0
2022-02-07 12:35:00,147.34,147.45,146.98,147.1,3197.0,147.34,147.45,146.98,147.1,3197.0
2022-02-07 12:40:00,147.17,147.41,147.17,147.36,7008.0,147.17,147.41,147.17,147.36,7008.0
2022-02-07 12:45:00,147.34,147.66,147.24,147.59,2437.0,147.34,147.66,147.24,147.59,2437.0
2022-02-07 12:50:00,147.64,147.73,147.38,147.41,4131.0,147.64,147.73,147.38,147.41,4131.0
2022-02-07 12:55:00,147.36,147.54,147.25,147.43,2501.0,147.36,147.54,147.25,147.43,2501.0
2022-02-07 13:00:00,147.41,147.78,147.31,147.69,2473.0,147.41,147.78,147.31,147.69,2473.0
2022-02-07 13:05:00,147.66,147.89,147.59,147.89,1072.0,147.66,147.89,147.59,147.89,1072.0
2022-02-07 13:10:00,147.83,148.07,147.8,147.96,3469.0,147.83,148.07,147.8,147.96,3469.0
2022-02-07 13:15:00,148.06,148.06,147.9,147.99,1400.0,148.06,148.06,147.9,147.99,1400.0
2022-02-07 13:20:00,148.06,148.12,147.91,147.98,3253.0,148.06,148.12,147.91,147.98,3253.0
2022-02-07 13:25:00,147.98,148.25,147.97,148.22,5125.0,147.98,148.25,147.97,148.22,5125.0
2022-02-07 13:30:00,148.17,148.22,147.91,147.91,4057.0,148.17,148.22,147.91,147.91,4057.0
2022-02-07 13:35:00,148.03,148.03,147.71,147.82,6550.0,148.03,148.03,147.71,147.82,6550.0
2022-02-07 13:40:00,147.78,147.85,147.57,147.61,6253.0,147.78,147.85,147.57,147.61,6253.0
2022-02-07 13:45:00,147.64,147.67,147.18,147.28,4534.0,147.64,147.67,147.18,147.28,4534.0
2022-02-07 13:50:00,147.28,147.42,146.98,147.24,14037.0,147.28,147.42,146.98,147.24,14037.0
2022-02-07 13:55:00,147.36,147.59,147.22,147.53,3567.0,147.36,147.59,147.22,147.53,3567.0
2022-02-07 14:00:00,147.53,147.76,147.51,147.52,5335.0,147.53,147.76,147.51,147.52,5335.0
2022-02-07 14:05:00,147.53,147.53,147.22,147.3,3261.0,147.53,147.53,147.22,147.3,3261.0
2022-02-07 14:10:00,147.3,147.33,147.06,147.11,6872.0,147.3,147.33,147.06,147.11,6872.0
2022-02-07 14:15:00,147.03,147.34,147.03,147.12,8473.0,147.03,147.34,147.03,147.12,8473.0
2022-02-07 14:20:00,147.12,147.19,147.04,147.12,2305.0,147.12,147.19,147.04,147.12,2305.0
2022-02-07 14:25:00,147.1,147.68,147.1,147.68,4463.0,147.1,147.68,147.1,147.68,4463.0
2022-02-07 14:30:00,147.66,147.8,147.56,147.65,3579.0,147.66,147.8,147.56,147.65,3579.0
2022-02-07 14:35:00,147.65,147.71,147.39,147.44,4300.0,147.65,147.71,147.39,147.44,4300.0
2022-02-07 14:40:00,147.41,147.67,147.4,147.62,8511.0,147.41,147.67,147.4,147.62,8511.0
2022-02-07 14:45:00,147.54,147.54,147.37,147.43,2166.0,147.54,147.54,147.37,147.43,2166.0
2022-02-07 14:50:00,147.39,147.47,147.12,147.47,3722.0,147.39,147.47,147.12,147.47,3722.0
2022-02-07 14:55:00,147.39,147.52,147.36,147.47,2642.0,147.39,147.52,147.36,147.47,2642.0
2022-02-07 15:00:00,147.38,147.68,147.3,147.58,10388.0,147.38,147.68,147.3,147.58,10388.0
2022-02-07 15:05:00,147.61,147.67,147.37,147.64,7022.0,147.61,147.67,147.37,147.64,7022.0
2022-02-07 15:10:00,147.54,147.96,147.54,147.91,10776.0,147.54,147.96,147.54,147.91,10776.0
2022-02-07 15:15:00,147.99,147.99,147.48,147.49,9530.0,147.99,147.99,147.48,147.49,9530.0
2022-02-07 15:20:00,147.47,147.58,147.22,147.3,11543.0,147.47,147.58,147.22,147.3,11543.0
2022-02-07 15:25:00,147.34,147.34,146.75,146.81,7554.0,147.34,147.34,146.75,146.81,7554.0
2022-02-07 15:30:00,146.88,147.01,146.78,146.97,9212.0,146.88,147.01,146.78,146.97,9212.0
2022-02-07 15:35:00,146.97,147.11,146.47,146.5,10924.0,146.97,147.11,146.47,146.5,10924.0
2022-02-07 15:40:00,146.43,146.78,146.35,146.62,10461.0,146.43,146.78,146.35,146.62,10461.0
2022-02-07 15:45:00,146.59,146.71,146.39,146.42,10017.0,146.59,146.71,146.39,146.42,10017.0
2022-02-07 15:50:00,146.36,146.82,146.06,146.11,28561.0,146.36,146.82,146.06,146.11,28561.0
2022-02-07 15:55:00,146.24,146.74,146.13,146.72,69430.0,146.24,146.74,146.13,146.72,69430.0
2022-02-08 09:30:00,146.46,147.46,146.07,146.2,24035.0,146.46,147.46,146.07,146.2,24035.0
2022-02-08 09:35:00,146.54,147.57,146.5,147.47,4100.0,146.54,147.57,146.5,147.47,4100.0
2022-02-08 09:40:00,147.27,147.67,146.35,146.35,5829.0,147.27,147.67,146.35,146.35,5829.0
2022-02-08 09:45:00,146.46,146.73,146.15,146.15,2502.0,146.46,146.73,146.15,146.15,2502.0
2022-02-08 09:50:00,146.33,146.41,146.2,146.2,700.0,146.33,146.41,146.2,146.2,700.0
2022-02-08 09:55:00,146.26,146.58,146.26,146.29,1916.0,146.26,146.58,146.26,146.29,1916.0
2022-02-08 10:00:00,146.27,146.27,145.85,146.03,5450.0,146.27,146.27,145.85,146.03,5450.0
2022-02-08 10:05:00,145.97,146.34,145.94,146.34,1302.0,145.97,146.34,145.94,146.34,1302.0
2022-02-08 10:10:00,146.53,146.56,146.06,146.29,1961.0,146.53,146.56,146.06,146.29,1961.0
2022-02-08 10:15:00,146.56,147.17,146.47,147.08,3000.0,146.56,147.17,146.47,147.08,3000.0
2022-02-08 10:20:00,147.04,147.16,146.83,147.0,1516.0,147.04,147.16,146.83,147.0,1516.0
2022-02-08 10:25:00,146.94,147.07,146.22,146.3,1900.0,146.94,147.07,146.22,146.3,1900.0
2022-02-08 10:30:00,146.27,146.54,146.2,146.2,1200.0,146.27,146.54,146.2,146.2,1200.0
2022-02-08 10:35:00,146.1,146.57,145.82,146.57,3672.0,146.1,146.57,145.82,146.57,3672.0
2022-02-08 10:40:00,146.42,146.72,146.4,146.72,2300.0,146.42,146.72,146.4,146.72,2300.0
2022-02-08 10:45:00,147.14,147.81,147.14,147.81,2183.0,147.14,147.81,147.14,147.81,2183.0
2022-02-08 10:50:00,147.76,147.9,147.44,147.9,4607.0,147.76,147.9,147.44,147.9,4607.0
2022-02-08 10:55:00,147.8,148.02,147.65,147.87,1100.0,147.8,148.02,147.65,147.87,1100.0
2022-02-08 11:00:00,148.2,148.38,148.0,148.38,2232.0,148.2,148.38,148.0,148.38,2232.0
2022-02-08 11:05:00,148.47,148.71,148.3,148.71,2549.0,148.47,148.71,148.3,148.71,2549.0
2022-02-08 11:10:00,148.67,148.83,148.39,148.46,3826.0,148.67,148.83,148.39,148.46,3826.0
2022-02-08 11:15:00,148.57,148.82,148.48,148.82,3664.0,148.57,148.82,148.48,148.82,3664.0
2022-02-08 11:20:00,148.74,148.74,148.36,148.48,1640.0,148.74,148.74,148.36,148.48,1640.0
2022-02-08 11:25:00,148.45,148.47,148.37,148.4,1695.0,148.45,148.47,148.37,148.4,1695.0
2022-02-08 11:30:00,148.55,148.8,148.55,148.78,1500.0,148.55,148.8,148.55,148.78,1500.0
2022-02-08 11:35:00,148.66,148.91,148.63,148.69,1908.0,148.66,148.91,148.63,148.69,1908.0
2022-02-08 11:40:00,148.76,148.86,148.59,148.67,2603.0,148.76,148.86,148.59,148.67,2603.0
2022-02-08 11:45:00,148.77,148.9,148.71,148.82,4252.0,148.77,148.9,148.71,148.82,4252.0
2022-02-08 11:50:00,148.67,148.95,148.67,148.7,1313.0,148.67,148.95,148.67,148.7,1313.0
2022-02-08 11:55:00,148.84,148.93,148.71,148.84,2419.0,148.84,148.93,148.71,148.84,2419.0
2022-02-08 12:00:00,148.78,149.07,148.77,148.86,6725.0,148.78,149.07,148.77,148.86,6725.0
2022-02-08 12:05:00,148.8,148.8,148.73,148.73,300.0,148.8,148.8,148.73,148.73,300.0
2022-02-08 12:10:00,148.66,148.8,148.32,148.32,2046.0,148.66,148.8,148.32,148.32,2046.0
2022-02-08 12:15:00,148.27,148.64,148.27,148.64,1853.0,148.27,148.64,148.27,148.64,1853.0
2022-02-08 12:20:00,148.59,148.61,148.4,148.46,1902.0,148.59,148.61,148.4,148.46,1902.0
2022-02-08 12:25:00,148.38,148.6,148.37,148.6,2127.0,148.38,148.6,148.37,148.6,2127.0
2022-02-08 12:30:00,148.68,148.9,148.68,148.89,1900.0,148.68,148.9,148.68,148.89,1900.0
2022-02-08 12:35:00,148.85,149.05,148.69,148.96,9590.0,148.85,149.05,148.69,148.96,9590.0
2022-02-08 12:40:00,148.96,149.36,148.94,149.35,4779.0,148.96,149.36,148.94,149.35,4779.0
2022-02-08 12:45:00,149.3,149.46,149.1,149.16,8616.0,149.3,149.46,149.1,149.16,8616.0
2022-02-08 12:50:00,149.03,149.49,148.94,149.23,1841.0,149.03,149.49,148.94,149.23,1841.0
2022-02-08 12:55:00,149.15,149.27,149.11,149.17,11706.0,149.15,149.27,149.11,149.17,11706.0
2022-02-08 13:00:00,149.05,149.08,148.78,148.83,3217.0,149.05,149.08,148.78,148.83,3217.0
2022-02-08 13:05:00,148.88,148.91,148.64,148.67,2242.0,148.88,148.91,148.64,148.67,2242.0
2022-02-08 13:10:00,148.6,148.83,148.39,148.81,7845.0,148.6,148.83,148.39,148.81,7845.0
2022-02-08 13:15:00,148.65,148.78,148.39,148.78,2480.0,148.65,148.78,148.39,148.78,2480.0
2022-02-08 13:20:00,148.53,148.68,148.53,148.68,2525.0,148.53,148.68,148.53,148.68,2525.0
2022-02-08 13:25:00,148.74,148.75,148.38,148.41,3072.0,148.74,148.75,148.38,148.41,3072.0
2022-02-08 13:30:00,148.57,148.64,148.5,148.52,1543.0,148.57,148.64,148.5,148.52,1543.0
2022-02-08 13:35:00,148.65,148.83,148.49,148.49,3890.0,148.65,148.83,148.49,148.49,3890.0
2022-02-08 13:40:00,148.36,148.5,148.26,148.26,1787.0,148.36,148.5,148.26,148.26,1787.0
2022-02-08 13:45:00,148.22,148.43,148.22,148.34,1888.0,148.22,148.43,148.22,148.34,1888.0
2022-02-08 13:50:00,148.28,148.28,148.08,148.17,8125.0,148.28,148.28,148.08,148.17,8125.0
2022-02-08 13:55:00,148.17,148.24,148.13,148.22,2480.0,148.17,148.24,148.13,148.22,2480.0
2022-02-08 14:00:00,148.23,148.38,148.23,148.38,2800.0,148.23,148.38,148.23,148.38,2800.0
2022-02-08 14:05:00,148.41,148.66,148.41,148.45,2989.0,148.41,148.66,148.41,148.45,2989.0
2022-02-08 14:10:00,148.33,148.55,148.28,148.47,4748.0,148.33,148.55,148.28,148.47,4748.0
2022-02-08 14:15:00,148.46,148.46,148.03,148.13,2800.0,148.46,148.46,148.03,148.13,2800.0
2022-02-08 14:20:00,148.06,148.08,147.65,147.71,19301.0,148.06,148.08,147.65,147.71,19301.0
2022-02-08 14:25:00,147.6,147.61,147.31,147.31,4576.0,147.6,147.61,147.31,147.31,4576.0
2022-02-08 14:30:00,147.28,147.63,147.25,147.58,4269.0,147.28,147.63,147.25,147.58,4269.0
2022-02-08 14:35:00,147.61,147.68,147.24,147.24,6778.0,147.61,147.68,147.24,147.24,6778.0
2022-02-08 14:40:00,147.35,147.63,147.35,147.59,3080.0,147.35,147.63,147.35,147.59,3080.0
2022-02-08 14:45:00,147.54,147.71,147.41,147.71,7767.0,147.54,147.71,147.41,147.71,7767.0
2022-02-08 14:50:00,147.78,147.89,147.75,147.88,2096.0,147.78,147.89,147.75,147.88,2096.0
2022-02-08 14:55:00,147.77,147.88,147.57,147.62,4131.0,147.77,147.88,147.57,147.62,4131.0
2022-02-08 15:00:00,147.65,147.65,147.1,147.62,4823.0,147.65,147.65,147.1,147.62,4823.0
2022-02-08 15:05:00,147.56,147.62,147.31,147.59,14515.0,147.56,147.62,147.31,147.59,14515.0
2022-02-08 15:10:00,147.65,148.11,147.63,148.11,7111.0,147.65,148.11,147.63,148.11,7111.0
2022-02-08 15:15:00,148.25,148.38,147.97,148.18,10805.0,148.25,148.38,147.97,148.18,10805.0
2022-02-08 15:20:00,148.24,148.24,147.87,147.87,8554.0,148.24,148.24,147.87,147.87,8554.0
2022-02-08 15:25:00,147.9,147.9,147.53,147.75,18713.0,147.9,147.9,147.53,147.75,18713.0
2022-02-08 15:30:00,147.75,147.99,147.55,147.86,31755.0,147.75,147.99,147.55,147.86,31755.0
2022-02-08 15:35:00,147.89,147.92,147.56,147.66,12219.0,147.89,147.92,147.56,147.66,12219.0
2022-02-08 15:40:00,147.66,147.95,147.61,147.71,20865.0,147.66,147.95,147.61,147.71,20865.0
2022-02-08 15:45:00,147.67,148.08,147.61,147.99,12895.0,147.67,148.08,147.61,147.99,12895.0
2022-02-08 15:50:00,148.02,148.4,147.85,148.36,34762.0,148.02,148.4,147.85,148.36,34762.0
2022-02-08 15:55:00,148.34,148.69,148.27,148.37,61739.0,148.34,148.69,148.27,148.37,61739.0
2022-02-09 09:30:00,151.51,152.59,151.0,152.23,22610.0,151.51,152.59,151.0,152.23,22610.0
2022-02-09 09:35:00,151.7,152.26,151.58,152.26,3930.0,151.7,152.26,151.58,152.26,3930.0
2022-02-09 09:40:00,152.07,152.07,151.56,151.57,3569.0,152.07,152.07,151.56,151.57,3569.0
2022-02-09 09:45:00,151.57,151.72,151.15,151.31,7349.0,151.57,151.72,151.15,151.31,7349.0
2022-02-09 09:50:00,151.7,151.7,150.96,150.96,4932.0,151.7,151.7,150.96,150.96,4932.0
2022-02-09 09:55:00,150.74,150.74,150.31,150.44,3600.0,150.74,150.74,150.31,150.44,3600.0
2022-02-09 10:00:00,150.48,150.8,150.37,150.7,3218.0,150.48,150.8,150.37,150.7,3218.0
2022-02-09 10:05:00,150.61,151.24,150.44,151.16,5869.0,150.61,151.24,150.44,151.16,5869.0
2022-02-09 10:10:00,151.16,151.34,150.69,150.78,2383.0,151.16,151.34,150.69,150.78,2383.0
2022-02-09 10:15:00,150.68,150.98,150.38,150.46,3405.0,150.68,150.98,150.38,150.46,3405.0
2022-02-09 10:20:00,150.55,151.12,150.42,150.9,3801.0,150.55,151.12,150.42,150.9,3801.0
2022-02-09 10:25:00,150.93,151.65,150.93,151.61,5045.0,150.93,151.65,150.93,151.61,5045.0
2022-02-09 10:30:00,151.68,151.87,151.45,151.75,4671.0,151.68,151.87,151.45,151.75,4671.0
2022-02-09 10:35:00,151.73,152.12,151.71,151.71,2465.0,151.73,152.12,151.71,151.71,2465.0
2022-02-09 10:40:00,151.78,151.96,151.63,151.75,2325.0,151.78,151.96,151.63,151.75,2325.0
2022-02-09 10:45:00,151.63,151.67,151.36,151.67,1309.0,151.63,151.67,151.36,151.67,1309.0
2022-02-09 10:50:00,151.74,151.87,151.46,151.46,1080.0,151.74,151.87,151.46,151.46,1080.0
2022-02-09 10:55:00,151.41,151.8,151.41,151.8,2599.0,151.41,151.8,151.41,151.8,2599.0
2022-02-09 11:00:00,151.85,152.56,151.82,152.56,12888.0,151.85,152.56,151.82,152.56,12888.0
2022-02-09 11:05:00,152.76,152.82,152.24,152.24,2293.0,152.76,152.82,152.24,152.24,2293.0
2022-02-09 11:10:00,152.12,152.25,151.89,151.91,3775.0,152.12,152.25,151.89,151.91,3775.0
2022-02-09 11:15:00,151.95,152.07,151.82,151.99,3606.0,151.95,152.07,151.82,151.99,3606.0
2022-02-09 11:20:00,152.01,152.26,151.98,152.2,2051.0,152.01,152.26,151.98,152.2,2051.0
2022-02-09 11:25:00,152.19,152.19,151.82,151.92,2050.0,152.19,152.19,151.82,151.92,2050.0
2022-02-09 11:30:00,151.99,152.06,151.72,152.06,2903.0,151.99,152.06,151.72,152.06,2903.0
2022-02-09 11:35:00,152.13,152.28,151.94,152.04,2953.0,152.13,152.28,151.94,152.04,2953.0
2022-02-09 11:40:00,152.07,152.07,151.57,151.65,3300.0,152.07,152.07,151.57,151.65,3300.0
2022-02-09 11:45:00,151.72,152.02,151.7,151.95,4550.0,151.72,152.02,151.7,151.95,4550.0
2022-02-09 11:50:00,151.9,151.93,151.64,151.64,2609.0,151.9,151.93,151.64,151.64,2609.0
2022-02-09 11:55:00,151.6,151.86,151.49,151.68,42334.0,151.6,151.86,151.49,151.68,42334.0
2022-02-09 12:00:00,151.71,152.15,151.66,152.06,3663.0,151.71,152.15,151.66,152.06,3663.0
2022-02-09 12:05:00,152.03,152.58,152.0,152.58,3903.0,152.03,152.58,152.0,152.58,3903.0
2022-02-09 12:10:00,152.65,152.74,152.49,152.6,2778.0,152.65,152.74,152.49,152.6,2778.0
2022-02-09 12:15:00,152.58,152.82,152.58,152.81,2820.0,152.58,152.82,152.58,152.81,2820.0
2022-02-09 12:20:00,152.78,152.81,152.58,152.81,5340.0,152.78,152.81,152.58,152.81,5340.0
2022-02-09 12:25:00,152.79,152.86,152.6,152.63,3707.0,152.79,152.86,152.6,152.63,3707.0
2022-02-09 12:30:00,152.59,152.7,152.42,152.7,2758.0,152.59,152.7,152.42,152.7,2758.0
2022-02-09 12:35:00,152.65,152.87,152.54,152.77,3399.0,152.65,152.87,152.54,152.77,3399.0
2022-02-09 12:40:00,152.82,152.88,152.76,152.81,1886.0,152.82,152.88,152.76,152.81,1886.0
2022-02-09 12:45:00,152.79,152.92,152.75,152.83,700.0,152.79,152.92,152.75,152.83,700.0
2022-02-09 12:50:00,152.8,152.85,152.73,152.8,1423.0,152.8,152.85,152.73,152.8,1423.0
2022-02-09 12:55:00,152.82,152.87,152.66,152.84,1778.0,152.82,152.87,152.66,152.84,1778.0
2022-02-09 13:00:00,152.71,152.87,152.71,152.83,1980.0,152.71,152.87,152.71,152.83,1980.0
2022-02-09 13:05:00,152.84,152.98,152.78,152.98,2642.0,152.84,152.98,152.78,152.98,2642.0
2022-02-09 13:10:00,152.96,152.96,152.81,152.85,1668.0,152.96,152.96,152.81,152.85,1668.0
2022-02-09 13:15:00,152.81,153.08,152.81,152.95,4731.0,152.81,153.08,152.81,152.95,4731.0
2022-02-09 13:20:00,153.05,153.14,152.98,152.99,1100.0,153.05,153.14,152.98,152.99,1100.0
2022-02-09 13:25:00,152.97,153.01,152.8,152.81,1157.0,152.97,153.01,152.8,152.81,1157.0
2022-02-09 13:30:00,152.84,152.91,152.76,152.76,934.0,152.84,152.91,152.76,152.76,934.0
2022-02-09 13:35:00,152.68,152.85,152.63,152.63,5372.0,152.68,152.85,152.63,152.63,5372.0
2022-02-09 13:40:00,152.73,152.88,152.72,152.79,3793.0,152.73,152.88,152.72,152.79,3793.0
2022-02-09 13:45:00,152.74,153.04,152.74,153.02,1609.0,152.74,153.04,152.74,153.02,1609.0
2022-02-09 13:50:00,152.91,152.94,152.77,152.89,3736.0,152.91,152.94,152.77,152.89,3736.0
2022-02-09 13:55:00,152.93,153.1,152.76,153.1,2268.0,152.93,153.1,152.76,153.1,2268.0
2022-02-09 14:00:00,153.11,153.33,153.11,153.2,2409.0,153.11,153.33,153.11,153.2,2409.0
2022-02-09 14:05:00,153.24,153.36,153.24,153.36,1198.0,153.24,153.36,153.24,153.36,1198.0
2022-02-09 14:10:00,153.39,153.39,153.21,153.22,1312.0,153.39,153.39,153.21,153.22,1312.0
2022-02-09 14:15:00,153.19,153.37,153.15,153.22,3397.0,153.19,153.37,153.15,153.22,3397.0
2022-02-09 14:20:00,153.22,153.32,153.21,153.32,3022.0,153.22,153.32,153.21,153.32,3022.0
2022-02-09 14:25:00,153.34,153.37,153.24,153.31,2977.0,153.34,153.37,153.24,153.31,2977.0
2022-02-09 14:30:00,153.33,153.59,153.28,153.41,5077.0,153.33,153.59,153.28,153.41,5077.0
2022-02-09 14:35:00,153.43,153.63,153.43,153.57,2647.0,153.43,153.63,153.43,153.57,2647.0
2022-02-09 14:40:00,153.52,153.77,153.52,153.72,4972.0,153.52,153.77,153.52,153.72,4972.0
2022-02-09 14:45:00,153.75,153.77,153.6,153.6,3918.0,153.75,153.77,153.6,153.6,3918.0
2022-02-09 14:50:00,153.62,153.78,153.59,153.69,3734.0,153.62,153.78,153.59,153.69,3734.0
2022-02-09 14:55:00,153.64,153.64,153.33,153.37,4377.0,153.64,153.64,153.33,153.37,4377.0
2022-02-09 15:00:00,153.36,153.43,153.06,153.4,8733.0,153.36,153.43,153.06,153.4,8733.0
2022-02-09 15:05:00,153.36,153.37,153.02,153.06,6910.0,153.36,153.37,153.02,153.06,6910.0
2022-02-09 15:10:00,153.12,153.26,153.11,153.19,5064.0,153.12,153.26,153.11,153.19,5064.0
2022-02-09 15:15:00,153.15,153.44,153.08,153.42,5331.0,153.15,153.44,153.08,153.42,5331.0
2022-02-09 15:20:00,153.4,153.53,153.33,153.48,7362.0,153.4,153.53,153.33,153.48,7362.0
2022-02-09 15:25:00,153.44,153.76,153.37,153.76,7888.0,153.44,153.76,153.37,153.76,7888.0
2022-02-09 15:30:00,153.69,154.05,153.69,154.02,12123.0,153.69,154.05,153.69,154.02,12123.0
2022-02-09 15:35:00,154.03,154.2,153.93,154.0,10937.0,154.03,154.2,153.93,154.0,10937.0
2022-02-09 15:40:00,153.95,153.95,153.55,153.78,11701.0,153.95,153.95,153.55,153.78,11701.0
2022-02-09 15:45:00,153.8,154.22,153.71,154.04,12357.0,153.8,154.22,153.71,154.04,12357.0
2022-02-09 15:50:00,154.3,154.41,153.97,154.25,34170.0,154.3,154.41,153.97,154.25,34170.0
2022-02-09 15:55:00,154.26,154.42,154.02,154.41,62955.0,154.26,154.42,154.02,154.41,62955.0
2022-02-10 09:30:00,149.53,150.07,148.62,149.48,28953.0,149.53,150.07,148.62,149.48,28953.0
2022-02-10 09:35:00,149.49,149.74,148.9,149.17,6224.0,149.49,149.74,148.9,149.17,6224.0
2022-02-10 09:40:00,149.44,149.67,149.14,149.59,3708.0,149.44,149.67,149.14,149.59,3708.0
2022-02-10 09:45:00,149.62,149.67,148.86,149.27,9120.0,149.62,149.67,148.86,149.27,9120.0
2022-02-10 09:50:00,149.19,151.11,149.19,150.95,23753.0,149.19,151.11,149.19,150.95,23753.0
2022-02-10 09:55:00,151.07,151.26,150.72,150.72,4595.0,151.07,151.26,150.72,150.72,4595.0
2022-02-10 10:00:00,150.69,151.35,150.43,151.04,4422.0,150.69,151.35,150.43,151.04,4422.0
2022-02-10 10:05:00,151.05,151.82,150.93,151.72,14531.0,151.05,151.82,150.93,151.72,14531.0
2022-02-10 10:10:00,151.82,152.06,151.62,151.99,9161.0,151.82,152.06,151.62,151.99,9161.0
2022-02-10 10:15:00,152.1,152.16,151.65,151.93,6195.0,152.1,152.16,151.65,151.93,6195.0
2022-02-10 10:20:00,151.64,151.83,151.57,151.7,3866.0,151.64,151.83,151.57,151.7,3866.0
2022-02-10 10:25:00,151.52,152.39,151.37,152.39,3924.0,151.52,152.39,151.37,152.39,3924.0
2022-02-10 10:30:00,152.31,152.93,152.28,152.87,4226.0,152.31,152.93,152.28,152.87,4226.0
2022-02-10 10:35:00,152.96,153.01,152.58,152.94,3900.0,152.96,153.01,152.58,152.94,3900.0
2022-02-10 10:40:00,152.95,153.28,152.95,153.12,3900.0,152.95,153.28,152.95,153.12,3900.0
2022-02-10 10:45:00,153.02,153.13,152.69,153.13,9600.0,153.02,153.13,152.69,153.13,9600.0
2022-02-10 10:50:00,153.06,153.06,151.78,151.78,14198.0,153.06,153.06,151.78,151.78,14198.0
2022-02-10 10:55:00,151.81,152.06,151.53,151.8,7651.0,151.81,152.06,151.53,151.8,7651.0
2022-02-10 11:00:00,151.57,152.23,151.35,152.0,6116.0,151.57,152.23,151.35,152.0,6116.0
2022-02-10 11:05:00,151.88,152.25,151.74,152.19,1508.0,151.88,152.25,151.74,152.19,1508.0
2022-02-10 11:10:00,151.95,151.95,151.49,151.76,2000.0,151.95,151.95,151.49,151.76,2000.0
2022-02-10 11:15:00,151.62,152.14,151.51,152.07,4197.0,151.62,152.14,151.51,152.07,4197.0
2022-02-10 11:20:00,151.89,152.03,151.66,152.03,3011.0,151.89,152.03,151.66,152.03,3011.0
2022-02-10 11:25:00,151.99,152.01,151.76,151.83,4488.0,151.99,152.01,151.76,151.83,4488.0
2022-02-10 11:30:00,151.92,151.92,150.94,151.02,5476.0,151.92,151.92,150.94,151.02,5476.0
2022-02-10 11:35:00,151.02,151.29,150.89,151.16,2203.0,151.02,151.29,150.89,151.16,2203.0
2022-02-10 11:40:00,151.22,151.4,150.99,151.37,1950.0,151.22,151.4,150.99,151.37,1950.0
2022-02-10 11:45:00,151.51,151.89,151.42,151.8,2900.0,151.51,151.89,151.42,151.8,2900.0
2022-02-10 11:50:00,151.79,152.07,151.67,152.07,4431.0,151.79,152.07,151.67,152.07,4431.0
2022-02-10 11:55:00,152.01,152.61,152.01,152.61,1800.0,152.01,152.61,152.01,152.61,1800.0
2022-02-10 12:00:00,152.45,152.54,152.17,152.17,2800.0,152.45,152.54,152.17,152.17,2800.0
2022-02-10 12:05:00,152.22,152.34,152.2,152.33,3450.0,152.22,152.34,152.2,152.33,3450.0
2022-02-10 12:10:00,152.46,152.47,152.27,152.39,1300.0,152.46,152.47,152.27,152.39,1300.0
2022-02-10 12:15:00,152.24,152.66,152.13,152.66,1619.0,152.24,152.66,152.13,152.66,1619.0
2022-02-10 12:20:00,152.69,152.79,152.57,152.61,1000.0,152.69,152.79,152.57,152.61,1000.0
2022-02-10 12:25:00,152.69,152.81,152.61,152.71,1009.0,152.69,152.81,152.61,152.71,1009.0
2022-02-10 12:30:00,152.93,152.98,152.67,152.79,3682.0,152.93,152.98,152.67,152.79,3682.0
2022-02-10 12:35:00,152.8,153.05,152.8,153.05,1700.0,152.8,153.05,152.8,153.05,1700.0
2022-02-10 12:40:00,153.23,153.28,153.04,153.22,3000.0,153.23,153.28,153.04,153.22,3000.0
2022-02-10 12:45:00,153.19,153.19,151.22,151.74,13386.0,153.19,153.19,151.22,151.74,13386.0
2022-02-10 12:50:00,151.7,152.14,151.33,152.08,12898.0,151.7,152.14,151.33,152.08,12898.0
2022-02-10 12:55:00,151.99,152.41,151.92,152.13,2895.0,151.99,152.41,151.92,152.13,2895.0
2022-02-10 13:00:00,152.33,152.77,152.05,152.63,3671.0,152.33,152.77,152.05,152.63,3671.0
2022-02-10 13:05:00,152.63,152.72,152.32,152.33,2300.0,152.63,152.72,152.32,152.33,2300.0
2022-02-10 13:10:00,152.39,152.41,151.85,152.04,5127.0,152.39,152.41,151.85,152.04,5127.0
2022-02-10 13:15:00,151.84,151.84,151.37,151.37,3910.0,151.84,151.84,151.37,151.37,3910.0
2022-02-10 13:20:00,151.3,151.37,151.04,151.31,2552.0,151.3,151.37,151.04,151.31,2552.0
2022-02-10 13:25:00,151.18,151.18,150.89,150.89,1440.0,151.18,151.18,150.89,150.89,1440.0
2022-02-10 13:30:00,150.89,150.98,150.4,150.49,6645.0,150.89,150.98,150.4,150.49,6645.0
2022-02-10 13:35:00,150.49,150.49,149.97,150.24,3033.0,150.49,150.49,149.97,150.24,3033.0
2022-02-10 13:40:00,150.34,150.66,150.34,150.66,900.0,150.34,150.66,150.34,150.66,900.0
2022-02-10 13:45:00,150.58,150.73,150.35,150.35,6129.0,150.58,150.73,150.35,150.35,6129.0
2022-02-10 13:50:00,150.49,150.52,150.08,150.3,3746.0,150.49,150.52,150.08,150.3,3746.0
2022-02-10 13:55:00,150.26,150.86,150.14,150.82,4246.0,150.26,150.86,150.14,150.82,4246.0
2022-02-10 14:00:00,151.02,151.02,150.29,150.29,4112.0,151.02,151.02,150.29,150.29,4112.0
2022-02-10 14:05:00,150.27,150.29,150.01,150.25,3600.0,150.27,150.29,150.01,150.25,3600.0
2022-02-10 14:10:00,150.34,150.34,149.95,150.11,3012.0,150.34,150.34,149.95,150.11,3012.0
2022-02-10 14:15:00,149.83,149.86,149.64,149.7,2729.0,149.83,149.86,149.64,149.7,2729.0
2022-02-10 14:20:00,149.71,149.84,149.45,149.77,3025.0,149.71,149.84,149.45,149.77,3025.0
2022-02-10 14:25:00,149.75,150.15,149.75,150.02,4340.0,149.75,150.15,149.75,150.02,4340.0
2022-02-10 14:30:00,150.0,150.17,150.0,150.08,1067.0,150.0,150.17,150.0,150.08,1067.0
2022-02-10 14:35:00,150.18,150.38,150.01,150.11,2400.0,150.18,150.38,150.01,150.11,2400.0
2022-02-10 14:40:00,150.29,150.49,150.0,150.0,4070.0,150.29,150.49,150.0,150.0,4070.0
2022-02-10 14:45:00,150.22,150.22,149.66,149.71,2564.0,150.22,150.22,149.66,149.71,2564.0
2022-02-10 14:50:00,149.83,149.89,149.43,149.43,2505.0,149.83,149.89,149.43,149.43,2505.0
2022-02-10 14:55:00,149.34,149.34,149.09,149.11,3005.0,149.34,149.34,149.09,149.11,3005.0
2022-02-10 15:00:00,149.15,149.22,148.7,149.14,5801.0,149.15,149.22,148.7,149.14,5801.0
2022-02-10 15:05:00,149.0,149.47,148.99,149.41,4950.0,149.0,149.47,148.99,149.41,4950.0
2022-02-10 15:10:00,149.55,149.78,149.28,149.61,4709.0,149.55,149.78,149.28,149.61,4709.0
2022-02-10 15:15:00,149.56,149.84,149.28,149.28,7520.0,149.56,149.84,149.28,149.28,7520.0
2022-02-10 15:20:00,149.35,149.44,149.06,149.12,6202.0,149.35,149.44,149.06,149.12,6202.0
2022-02-10 15:25:00,149.44,149.44,149.1,149.2,8175.0,149.44,149.44,149.1,149.2,8175.0
2022-02-10 15:30:00,148.98,148.99,148.27,148.32,7480.0,148.98,148.99,148.27,148.32,7480.0
2022-02-10 15:35:00,148.32,148.65,148.21,148.62,10820.0,148.32,148.65,148.21,148.62,10820.0
2022-02-10 15:40:00,148.71,148.72,148.29,148.44,8050.0,148.71,148.72,148.29,148.44,8050.0
2022-02-10 15:45:00,148.31,148.42,147.68,148.05,21971.0,148.31,148.42,147.68,148.05,21971.0
2022-02-10 15:50:00,147.95,148.35,147.59,148.28,46606.0,147.95,148.35,147.59,148.28,46606.0
2022-02-10 15:55:00,148.31,149.12,148.25,148.98,77642.0,148.31,149.12,148.25,148.98,77642.0
2022-02-11 09:30:00,149.0,150.53,149.0,149.76,15362.0,149.0,150.53,149.0,149.76,15362.0
2022-02-11 09:35:00,148.71,148.82,148.17,148.18,5132.0,148.71,148.82,148.17,148.18,5132.0
2022-02-11 09:40:00,148.02,148.61,147.7,148.56,9366.0,148.02,148.61,147.7,148.56,9366.0
2022-02-11 09:45:00,148.55,149.38,148.35,149.03,3304.0,148.55,149.38,148.35,149.03,3304.0
2022-02-11 09:50:00,149.02,149.38,148.78,148.79,4214.0,149.02,149.38,148.78,148.79,4214.0
2022-02-11 09:55:00,148.74,148.74,147.98,148.22,6241.0,148.74,148.74,147.98,148.22,6241.0
2022-02-11 10:00:00,148.31,148.82,148.02,148.62,5291.0,148.31,148.82,148.02,148.62,5291.0
2022-02-11 10:05:00,148.72,149.22,148.45,148.53,4102.0,148.72,149.22,148.45,148.53,4102.0
2022-02-11 10:10:00,148.41,148.84,148.02,148.35,8883.0,148.41,148.84,148.02,148.35,8883.0
2022-02-11 10:15:00,148.32,148.43,147.68,147.93,3900.0,148.32,148.43,147.68,147.93,3900.0
2022-02-11 10:20:00,147.87,148.55,147.87,148.55,3198.0,147.87,148.55,147.87,148.55,3198.0
2022-02-11 10:25:00,148.42,149.05,148.31,148.62,5147.0,148.42,149.05,148.31,148.62,5147.0
2022-02-11 10:30:00,148.59,149.21,148.52,148.63,5263.0,148.59,149.21,148.52,148.63,5263.0
2022-02-11 10:35:00,148.71,149.39,148.4,149.08,4979.0,148.71,149.39,148.4,149.08,4979.0
2022-02-11 10:40:00,149.03,149.23,148.89,149.02,1410.0,149.03,149.23,148.89,149.02,1410.0
2022-02-11 10:45:00,148.93,148.93,148.38,148.41,2963.0,148.93,148.93,148.38,148.41,2963.0
2022-02-11 10:50:00,148.14,148.21,147.77,147.95,2794.0,148.14,148.21,147.77,147.95,2794.0
2022-02-11 10:55:00,147.9,147.97,147.15,147.24,4500.0,147.9,147.97,147.15,147.24,4500.0
2022-02-11 11:00:00,147.27,147.84,147.27,147.78,2117.0,147.27,147.84,147.27,147.78,2117.0
2022-02-11 11:05:00,147.63,147.72,147.02,147.02,2788.0,147.63,147.72,147.02,147.02,2788.0
2022-02-11 11:10:00,146.9,147.0,146.3,146.3,3107.0,146.9,147.0,146.3,146.3,3107.0
2022-02-11 11:15:00,146.31,146.32,145.89,146.23,5013.0,146.31,146.32,145.89,146.23,5013.0
2022-02-11 11:20:00,146.26,146.41,146.14,146.41,1252.0,146.26,146.41,146.14,146.41,1252.0
2022-02-11 11:25:00,146.4,146.4,146.1,146.17,2500.0,146.4,146.4,146.1,146.17,2500.0
2022-02-11 11:30:00,146.36,146.53,146.09,146.09,2304.0,146.36,146.53,146.09,146.09,2304.0
2022-02-11 11:35:00,146.05,146.06,145.71,145.8,960.0,146.05,146.06,145.71,145.8,960.0
2022-02-11 11:40:00,145.86,146.03,145.7,146.03,2015.0,145.86,146.03,145.7,146.03,2015.0
2022-02-11 11:45:00,145.96,146.36,145.96,146.36,1192.0,145.96,146.36,145.96,146.36,1192.0
2022-02-11 11:50:00,146.3,146.33,145.99,146.2,2183.0,146.3,146.33,145.99,146.2,2183.0
2022-02-11 11:55:00,146.25,146.41,146.16,146.16,3540.0,146.25,146.41,146.16,146.16,3540.0
2022-02-11 12:00:00,145.96,146.39,145.96,146.18,1016.0,145.96,146.39,145.96,146.18,1016.0
2022-02-11 12:05:00,146.06,146.25,145.98,146.15,1800.0,146.06,146.25,145.98,146.15,1800.0
2022-02-11 12:10:00,146.29,146.5,146.21,146.29,5386.0,146.29,146.5,146.21,146.29,5386.0
2022-02-11 12:15:00,146.29,146.29,145.69,145.82,2892.0,146.29,146.29,145.69,145.82,2892.0
2022-02-11 12:20:00,145.84,145.84,145.59,145.64,3889.0,145.84,145.84,145.59,145.64,3889.0
2022-02-11 12:25:00,145.6,145.85,145.59,145.66,20143.0,145.6,145.85,145.59,145.66,20143.0
2022-02-11 12:30:00,145.58,145.93,145.56,145.81,13648.0,145.58,145.93,145.56,145.81,13648.0
2022-02-11 12:35:00,145.74,145.76,145.42,145.6,8363.0,145.74,145.76,145.42,145.6,8363.0
2022-02-11 12:40:00,145.6,145.63,145.55,145.58,1000.0,145.6,145.63,145.55,145.58,1000.0
2022-02-11 12:45:00,145.58,145.62,145.31,145.62,2430.0,145.58,145.62,145.31,145.62,2430.0
2022-02-11 12:50:00,145.53,145.53,145.06,145.06,2688.0,145.53,145.53,145.06,145.06,2688.0
2022-02-11 12:55:00,145.19,145.2,144.7,144.7,5719.0,145.19,145.2,144.7,144.7,5719.0
2022-02-11 13:00:00,144.7,144.87,144.61,144.61,4585.0,144.7,144.87,144.61,144.61,4585.0
2022-02-11 13:05:00,144.58,145.03,144.48,144.92,2306.0,144.58,145.03,144.48,144.92,2306.0
2022-02-11 13:10:00,144.89,144.9,144.55,144.68,1917.0,144.89,144.9,144.55,144.68,1917.0
2022-02-11 13:15:00,144.75,145.08,144.69,144.98,5063.0,144.75,145.08,144.69,144.98,5063.0
2022-02-11 13:20:00,144.86,144.93,144.56,144.64,3818.0,144.86,144.93,144.56,144.64,3818.0
2022-02-11 13:25:00,144.58,144.72,144.26,144.26,2398.0,144.58,144.72,144.26,144.26,2398.0
2022-02-11 13:30:00,144.23,144.24,143.38,143.67,6107.0,144.23,144.24,143.38,143.67,6107.0
2022-02-11 13:35:00,143.47,143.62,142.77,142.81,3889.0,143.47,143.62,142.77,142.81,3889.0
2022-02-11 13:40:00,142.87,143.46,142.87,143.33,8051.0,142.87,143.46,142.87,143.33,8051.0
2022-02-11 13:45:00,143.12,143.22,142.51,142.51,8129.0,143.12,143.22,142.51,142.51,8129.0
2022-02-11 13:50:00,142.72,143.36,142.69,143.28,3613.0,142.72,143.36,142.69,143.28,3613.0
2022-02-11 13:55:00,143.08,143.1,142.79,142.81,2700.0,143.08,143.1,142.79,142.81,2700.0
2022-02-11 14:00:00,142.66,143.17,142.08,142.32,15599.0,142.66,143.17,142.08,142.32,15599.0
2022-02-11 14:05:00,142.31,142.94,142.11,142.44,10164.0,142.31,142.94,142.11,142.44,10164.0
2022-02-11 14:10:00,142.57,142.76,142.16,142.75,6690.0,142.57,142.76,142.16,142.75,6690.0
2022-02-11 14:15:00,142.77,143.68,142.77,143.37,10224.0,142.77,143.68,142.77,143.37,10224.0
2022-02-11 14:20:00,143.25,143.5,142.81,142.81,27183.0,143.25,143.5,142.81,142.81,27183.0
2022-02-11 14:25:00,142.81,142.9,142.48,142.56,19911.0,142.81,142.9,142.48,142.56,19911.0
2022-02-11 14:30:00,142.68,143.34,142.41,143.19,15249.0,142.68,143.34,142.41,143.19,15249.0
2022-02-11 14:35:00,143.06,143.12,142.64,142.9,8009.0,143.06,143.12,142.64,142.9,8009.0
2022-02-11 14:40:00,142.67,142.87,142.47,142.49,32953.0,142.67,142.87,142.47,142.49,32953.0
2022-02-11 14:45:00,142.59,142.59,142.2,142.29,4017.0,142.59,142.59,142.2,142.29,4017.0
2022-02-11 14:50:00,142.18,142.19,141.74,142.13,7227.0,142.18,142.19,141.74,142.13,7227.0
2022-02-11 14:55:00,142.21,142.58,141.99,142.38,6779.0,142.21,142.58,141.99,142.38,6779.0
2022-02-11 15:00:00,142.66,143.65,142.62,143.56,6436.0,142.66,143.65,142.62,143.56,6436.0
2022-02-11 15:05:00,143.46,143.56,142.91,142.97,5687.0,143.46,143.56,142.91,142.97,5687.0
2022-02-11 15:10:00,142.98,143.03,142.65,142.68,7924.0,142.98,143.03,142.65,142.68,7924.0
2022-02-11 15:15:00,142.76,143.28,142.48,142.49,3698.0,142.76,143.28,142.48,142.49,3698.0
2022-02-11 15:20:00,142.43,142.76,142.16,142.17,13587.0,142.43,142.76,142.16,142.17,13587.0
2022-02-11 15:25:00,142.25,142.62,142.19,142.54,17034.0,142.25,142.62,142.19,142.54,17034.0
2022-02-11 15:30:00,142.48,142.48,141.86,142.36,7051.0,142.48,142.48,141.86,142.36,7051.0
2022-02-11 15:35:00,142.41,142.41,141.74,141.78,9125.0,142.41,142.41,141.74,141.78,9125.0
2022-02-11 15:40:00,141.78,141.94,141.33,141.73,15447.0,141.78,141.94,141.33,141.73,15447.0
2022-02-11 15:45:00,141.72,142.56,141.72,142.56,21904.0,141.72,142.56,141.72,142.56,21904.0
2022-02-11 15:50:00,142.71,143.01,142.48,142.73,30947.0,142.71,143.01,142.48,142.73,30947.0
2022-02-11 15:55:00,142.72,143.3,142.37,142.49,70540.0,142.72,143.3,142.37,142.49,70540.0
2022-02-14 09:30:00,142.49,142.88,142.0,142.13,25564.0,142.49,142.88,142.0,142.13,25564.0
2022-02-14 09:35:00,143.07,143.5,142.96,143.5,7189.0,143.07,143.5,142.96,143.5,7189.0
2022-02-14 09:40:00,143.55,144.12,143.28,143.78,11920.0,143.55,144.12,143.28,143.78,11920.0
2022-02-14 09:45:00,143.8,143.86,143.49,143.71,2800.0,143.8,143.86,143.49,143.71,2800.0
2022-02-14 09:50:00,143.96,144.64,143.91,144.27,5330.0,143.96,144.64,143.91,144.27,5330.0
2022-02-14 09:55:00,144.33,144.33,143.67,143.83,2487.0,144.33,144.33,143.67,143.83,2487.0
2022-02-14 10:00:00,143.94,143.94,142.7,142.7,2816.0,143.94,143.94,142.7,142.7,2816.0
2022-02-14 10:05:00,142.88,143.15,142.74,143.15,19220.0,142.88,143.15,142.74,143.15,19220.0
2022-02-14 10:10:00,143.17,143.85,143.08,143.28,13796.0,143.17,143.85,143.08,143.28,13796.0
2022-02-14 10:15:00,143.4,143.47,142.67,142.94,8652.0,143.4,143.47,142.67,142.94,8652.0
2022-02-14 10:20:00,142.75,143.33,142.67,143.33,12601.0,142.75,143.33,142.67,143.33,12601.0
2022-02-14 10:25:00,143.06,143.38,142.89,143.29,3978.0,143.06,143.38,142.89,143.29,3978.0
2022-02-14 10:30:00,143.41,143.47,142.54,142.75,6207.0,143.41,143.47,142.54,142.75,6207.0
2022-02-14 10:35:00,142.68,142.96,142.44,142.75,12371.0,142.68,142.96,142.44,142.75,12371.0
2022-02-14 10:40:00,142.85,143.47,142.73,143.47,3200.0,142.85,143.47,142.73,143.47,3200.0
2022-02-14 10:45:00,143.46,143.93,143.46,143.93,2205.0,143.46,143.93,143.46,143.93,2205.0
2022-02-14 10:50:00,144.11,144.11,143.52,143.83,3389.0,144.11,144.11,143.52,143.83,3389.0
2022-02-14 10:55:00,143.79,144.03,143.71,143.85,4361.0,143.79,144.03,143.71,143.85,4361.0
2022-02-14 11:00:00,143.58,144.14,143.57,144.06,1600.0,143.58,144.14,143.57,144.06,1600.0
2022-02-14 11:05:00,143.95,144.02,143.57,143.74,2631.0,143.95,144.02,143.57,143.74,2631.0
2022-02-14 11:10:00,143.82,143.82,143.39,143.45,4259.0,143.82,143.82,143.39,143.45,4259.0
2022-02-14 11:15:00,143.5,144.31,143.5,144.31,3689.0,143.5,144.31,143.5,144.31,3689.0
2022-02-14 11:20:00,144.18,144.32,144.02,144.19,2637.0,144.18,144.32,144.02,144.19,2637.0
2022-02-14 11:25:00,144.21,144.51,144.21,144.31,4185.0,144.21,144.51,144.21,144.31,4185.0
2022-02-14 11:30:00,144.36,144.56,143.89,144.13,9621.0,144.36,144.56,143.89,144.13,9621.0
2022-02-14 11:35:00,144.33,144.45,143.58,143.59,2768.0,144.33,144.45,143.58,143.59,2768.0
2022-02-14 11:40:00,143.7,143.91,143.68,143.69,4000.0,143.7,143.91,143.68,143.69,4000.0
2022-02-14 11:45:00,143.65,143.77,143.54,143.61,4000.0,143.65,143.77,143.54,143.61,4000.0
2022-02-14 11:50:00,143.71,143.73,143.17,143.31,4003.0,143.71,143.73,143.17,143.31,4003.0
2022-02-14 11:55:00,143.34,143.58,143.32,143.58,7929.0,143.34,143.58,143.32,143.58,7929.0
2022-02-14 12:00:00,143.54,143.72,143.38,143.52,7157.0,143.54,143.72,143.38,143.52,7157.0
2022-02-14 12:05:00,143.52,143.61,143.37,143.38,6000.0,143.52,143.61,143.37,143.38,6000.0
2022-02-14 12:10:00,143.35,143.57,143.32,143.52,2800.0,143.35,143.57,143.32,143.52,2800.0
2022-02-14 12:15:00,143.58,143.7,143.41,143.45,2589.0,143.58,143.7,143.41,143.45,2589.0
2022-02-14 12:20:00,143.44,143.65,143.43,143.55,5659.0,143.44,143.65,143.43,143.55,5659.0
2022-02-14 12:25:00,143.62,143.8,143.46,143.76,5834.0,143.62,143.8,143.46,143.76,5834.0
2022-02-14 12:30:00,143.69,144.06,143.68,143.91,4337.0,143.69,144.06,143.68,143.91,4337.0
2022-02-14 12:35:00,143.91,143.93,143.66,143.72,3270.0,143.91,143.93,143.66,143.72,3270.0
2022-02-14 12:40:00,143.71,143.9,143.64,143.9,6000.0,143.71,143.9,143.64,143.9,6000.0
2022-02-14 12:45:00,143.76,144.11,143.76,144.1,4166.0,143.76,144.11,143.76,144.1,4166.0
2022-02-14 12:50:00,144.08,144.24,144.02,144.18,10989.0,144.08,144.24,144.02,144.18,10989.0
2022-02-14 12:55:00,144.06,144.06,143.65,143.8,4932.0,144.06,144.06,143.65,143.8,4932.0
2022-02-14 13:00:00,143.84,143.86,143.41,143.52,6970.0,143.84,143.86,143.41,143.52,6970.0
2022-02-14 13:05:00,143.53,143.59,143.27,143.31,8491.0,143.53,143.59,143.27,143.31,8491.0
2022-02-14 13:10:00,143.31,143.37,143.17,143.25,2101.0,143.31,143.37,143.17,143.25,2101.0
2022-02-14 13:15:00,143.29,143.39,143.19,143.39,3552.0,143.29,143.39,143.19,143.39,3552.0
2022-02-14 13:20:00,143.25,143.44,142.79,142.8,4781.0,143.25,143.44,142.79,142.8,4781.0
2022-02-14 13:25:00,142.84,142.98,142.64,142.67,7096.0,142.84,142.98,142.64,142.67,7096.0
2022-02-14 13:30:00,142.6,142.66,142.24,142.37,11570.0,142.6,142.66,142.24,142.37,11570.0
2022-02-14 13:35:00,142.31,142.46,142.24,142.33,5306.0,142.31,142.46,142.24,142.33,5306.0
2022-02-14 13:40:00,142.24,142.38,142.11,142.31,9733.0,142.24,142.38,142.11,142.31,9733.0
2022-02-14 13:45:00,142.28,142.34,141.84,141.84,2591.0,142.28,142.34,141.84,141.84,2591.0
2022-02-14 13:50:00,141.83,141.83,141.03,141.11,8071.0,141.83,141.83,141.03,141.11,8071.0
2022-02-14 13:55:00,141.0,141.35,141.0,141.07,5706.0,141.0,141.35,141.0,141.07,5706.0
2022-02-14 14:00:00,140.84,140.97,140.37,140.39,7378.0,140.84,140.97,140.37,140.39,7378.0
2022-02-14 14:05:00,140.4,140.54,140.15,140.37,7204.0,140.4,140.54,140.15,140.37,7204.0
2022-02-14 14:10:00,140.17,140.69,140.17,140.5,2000.0,140.17,140.69,140.17,140.5,2000.0
2022-02-14 14:15:00,140.46,140.72,140.33,140.72,5582.0,140.46,140.72,140.33,140.72,5582.0
2022-02-14 14:20:00,140.79,140.85,140.6,140.6,6849.0,140.79,140.85,140.6,140.6,6849.0
2022-02-14 14:25:00,140.56,141.75,140.38,141.62,7287.0,140.56,141.75,140.38,141.62,7287.0
2022-02-14 14:30:00,141.52,141.65,141.05,141.54,4862.0,141.52,141.65,141.05,141.54,4862.0
2022-02-14 14:35:00,141.42,141.46,141.27,141.33,1500.0,141.42,141.46,141.27,141.33,1500.0
2022-02-14 14:40:00,141.43,141.81,141.42,141.5,4840.0,141.43,141.81,141.42,141.5,4840.0
2022-02-14 14:45:00,141.46,141.62,141.26,141.37,4356.0,141.46,141.62,141.26,141.37,4356.0
2022-02-14 14:50:00,141.51,142.19,141.48,141.84,4229.0,141.51,142.19,141.48,141.84,4229.0
2022-02-14 14:55:00,141.86,142.0,141.66,141.93,3992.0,141.86,142.0,141.66,141.93,3992.0
2022-02-14 15:00:00,141.95,142.05,141.72,141.85,5049.0,141.95,142.05,141.72,141.85,5049.0
2022-02-14 15:05:00,141.78,141.92,141.33,141.86,6195.0,141.78,141.92,141.33,141.86,6195.0
2022-02-14 15:10:00,141.83,142.23,141.68,142.09,4688.0,141.83,142.23,141.68,142.09,4688.0
2022-02-14 15:15:00,142.16,142.17,141.54,141.55,5256.0,142.16,142.17,141.54,141.55,5256.0
2022-02-14 15:20:00,141.3,142.21,141.27,142.02,9857.0,141.3,142.21,141.27,142.02,9857.0
2022-02-14 15:25:00,142.0,142.19,141.95,142.0,5370.0,142.0,142.19,141.95,142.0,5370.0
2022-02-14 15:30:00,141.9,142.53,141.9,142.52,15355.0,141.9,142.53,141.9,142.52,15355.0
2022-02-14 15:35:00,142.48,142.51,142.23,142.32,4774.0,142.48,142.51,142.23,142.32,4774.0
2022-02-14 15:40:00,142.35,142.39,141.99,142.3,8414.0,142.35,142.39,141.99,142.3,8414.0
2022-02-14 15:45:00,142.32,142.32,141.63,141.98,20367.0,142.32,142.32,141.63,141.98,20367.0
2022-02-14 15:50:00,141.94,141.95,141.4,141.79,46789.0,141.94,141.95,141.4,141.79,46789.0
2022-02-14 15:55:00,141.78,142.31,141.7,142.09,64578.0,141.78,142.31,141.7,142.09,64578.0
2022-02-15 09:30:00,144.5,145.68,144.5,145.68,22534.0,144.5,145.68,144.5,145.68,22534.0
2022-02-15 09:35:00,145.8,145.84,145.39,145.44,6699.0,145.8,145.84,145.39,145.44,6699.0
2022-02-15 09:40:00,145.09,145.09,144.63,144.69,4794.0,145.09,145.09,144.63,144.69,4794.0
2022-02-15 09:45:00,144.71,144.75,144.3,144.3,7614.0,144.71,144.75,144.3,144.3,7614.0
2022-02-15 09:50:00,144.26,145.08,144.17,145.08,8900.0,144.26,145.08,144.17,145.08,8900.0
2022-02-15 09:55:00,145.12,145.6,145.1,145.51,6228.0,145.12,145.6,145.1,145.51,6228.0
2022-02-15 10:00:00,145.5,145.75,145.22,145.22,8413.0,145.5,145.75,145.22,145.22,8413.0
2022-02-15 10:05:00,145.18,145.33,144.98,145.13,3622.0,145.18,145.33,144.98,145.13,3622.0
2022-02-15 10:10:00,144.89,144.98,144.57,144.69,2422.0,144.89,144.98,144.57,144.69,2422.0
2022-02-15 10:15:00,144.78,144.92,144.58,144.58,4391.0,144.78,144.92,144.58,144.58,4391.0
2022-02-15 10:20:00,144.43,144.64,144.08,144.42,3364.0,144.43,144.64,144.08,144.42,3364.0
2022-02-15 10:25:00,144.27,144.55,144.13,144.55,1715.0,144.27,144.55,144.13,144.55,1715.0
2022-02-15 10:30:00,144.71,144.81,144.59,144.59,3300.0,144.71,144.81,144.59,144.59,3300.0
2022-02-15 10:35:00,144.58,145.05,144.58,145.05,3000.0,144.58,145.05,144.58,145.05,3000.0
2022-02-15 10:40:00,145.08,145.52,145.08,145.52,1400.0,145.08,145.52,145.08,145.52,1400.0
2022-02-15 10:45:00,145.55,145.55,145.33,145.48,5293.0,145.55,145.55,145.33,145.48,5293.0
2022-02-15 10:50:00,145.72,145.76,145.6,145.64,3269.0,145.72,145.76,145.6,145.64,3269.0
2022-02-15 10:55:00,145.6,145.65,145.19,145.19,1670.0,145.6,145.65,145.19,145.19,1670.0
2022-02-15 11:00:00,145.24,145.44,145.24,145.44,2846.0,145.24,145.44,145.24,145.44,2846.0
2022-02-15 11:05:00,145.49,145.49,145.28,145.46,16326.0,145.49,145.49,145.28,145.46,16326.0
2022-02-15 11:10:00,145.43,145.44,145.16,145.16,2514.0,145.43,145.44,145.16,145.16,2514.0
2022-02-15 11:15:00,145.14,145.28,145.1,145.13,2076.0,145.14,145.28,145.1,145.13,2076.0
2022-02-15 11:20:00,145.18,145.32,145.16,145.26,1853.0,145.18,145.32,145.16,145.26,1853.0
2022-02-15 11:25:00,145.29,145.29,144.87,144.89,2739.0,145.29,145.29,144.87,144.89,2739.0
2022-02-15 11:30:00,145.01,145.12,144.95,145.12,1729.0,145.01,145.12,144.95,145.12,1729.0
2022-02-15 11:35:00,145.19,145.57,145.13,145.5,36395.0,145.19,145.57,145.13,145.5,36395.0
2022-02-15 11:40:00,145.52,145.66,145.46,145.51,3461.0,145.52,145.66,145.46,145.51,3461.0
2022-02-15 11:45:00,145.36,145.5,145.35,145.5,12386.0,145.36,145.5,145.35,145.5,12386.0
2022-02-15 11:50:00,145.5,145.72,145.47,145.61,21974.0,145.5,145.72,145.47,145.61,21974.0
2022-02-15 11:55:00,145.62,145.92,145.54,145.64,6253.0,145.62,145.92,145.54,145.64,6253.0
2022-02-15 12:00:00,145.7,145.72,145.3,145.34,2174.0,145.7,145.72,145.3,145.34,2174.0
2022-02-15 12:05:00,145.48,145.49,145.25,145.28,3822.0,145.48,145.49,145.25,145.28,3822.0
2022-02-15 12:10:00,145.37,145.42,145.24,145.24,2400.0,145.37,145.42,145.24,145.24,2400.0
2022-02-15 12:15:00,145.15,145.15,144.71,144.86,3322.0,145.15,145.15,144.71,144.86,3322.0
2022-02-15 12:20:00,144.8,144.8,144.58,144.64,1400.0,144.8,144.8,144.58,144.64,1400.0
2022-02-15 12:25:00,144.62,144.62,144.51,144.59,2593.0,144.62,144.62,144.51,144.59,2593.0
2022-02-15 12:30:00,144.55,144.72,144.48,144.5,3400.0,144.55,144.72,144.48,144.5,3400.0
2022-02-15 12:35:00,144.63,144.63,144.52,144.52,400.0,144.63,144.63,144.52,144.52,400.0
2022-02-15 12:40:00,144.55,144.6,144.43,144.54,2525.0,144.55,144.6,144.43,144.54,2525.0
2022-02-15 12:45:00,144.54,144.54,144.02,144.18,4141.0,144.54,144.54,144.02,144.18,4141.0
2022-02-15 12:50:00,144.14,144.52,144.14,144.42,900.0,144.14,144.52,144.14,144.42,900.0
2022-02-15 12:55:00,144.43,144.66,144.41,144.6,4374.0,144.43,144.66,144.41,144.6,4374.0
2022-02-15 13:00:00,144.72,145.01,144.71,145.01,2080.0,144.72,145.01,144.71,145.01,2080.0
2022-02-15 13:05:00,145.11,145.21,145.08,145.15,2356.0,145.11,145.21,145.08,145.15,2356.0
2022-02-15 13:10:00,145.1,145.22,145.1,145.2,1000.0,145.1,145.22,145.1,145.2,1000.0
2022-02-15 13:15:00,145.19,145.19,145.02,145.04,2322.0,145.19,145.19,145.02,145.04,2322.0
2022-02-15 13:20:00,145.12,145.69,145.11,145.54,2502.0,145.12,145.69,145.11,145.54,2502.0
2022-02-15 13:25:00,145.64,145.64,145.55,145.63,700.0,145.64,145.64,145.55,145.63,700.0
2022-02-15 13:30:00,145.7,145.7,145.45,145.48,5207.0,145.7,145.7,145.45,145.48,5207.0
2022-02-15 13:35:00,145.56,145.6,145.39,145.46,2671.0,145.56,145.6,145.39,145.46,2671.0
2022-02-15 13:40:00,145.53,145.6,145.47,145.6,8052.0,145.53,145.6,145.47,145.6,8052.0
2022-02-15 13:45:00,145.5,145.6,145.47,145.54,7171.0,145.5,145.6,145.47,145.54,7171.0
2022-02-15 13:50:00,145.55,145.68,145.5,145.55,19206.0,145.55,145.68,145.5,145.55,19206.0
2022-02-15 13:55:00,145.57,145.6,145.51,145.6,25153.0,145.57,145.6,145.51,145.6,25153.0
2022-02-15 14:00:00,145.6,145.69,145.44,145.67,8627.0,145.6,145.69,145.44,145.67,8627.0
2022-02-15 14:05:00,145.63,145.64,145.33,145.5,6101.0,145.63,145.64,145.33,145.5,6101.0
2022-02-15 14:10:00,145.5,145.66,145.5,145.66,2548.0,145.5,145.66,145.5,145.66,2548.0
2022-02-15 14:15:00,145.7,145.75,145.56,145.66,53353.0,145.7,145.75,145.56,145.66,53353.0
2022-02-15 14:20:00,145.69,145.88,145.69,145.74,4294.0,145.69,145.88,145.69,145.74,4294.0
2022-02-15 14:25:00,145.69,145.7,145.62,145.64,2802.0,145.69,145.7,145.62,145.64,2802.0
2022-02-15 14:30:00,145.64,145.69,145.44,145.46,2861.0,145.64,145.69,145.44,145.46,2861.0
2022-02-15 14:35:00,145.54,145.59,145.52,145.56,10763.0,145.54,145.59,145.52,145.56,10763.0
2022-02-15 14:40:00,145.59,145.73,145.24,145.73,10645.0,145.59,145.73,145.24,145.73,10645.0
2022-02-15 14:45:00,145.7,145.75,145.6,145.65,10494.0,145.7,145.75,145.6,145.65,10494.0
2022-02-15 14:50:00,145.63,145.7,145.44,145.65,5266.0,145.63,145.7,145.44,145.65,5266.0
2022-02-15 14:55:00,145.65,145.92,145.62,145.92,21252.0,145.65,145.92,145.62,145.92,21252.0
2022-02-15 15:00:00,145.91,146.2,145.85,146.02,12181.0,145.91,146.2,145.85,146.02,12181.0
2022-02-15 15:05:00,146.03,146.24,145.97,146.19,38928.0,146.03,146.24,145.97,146.19,38928.0
2022-02-15 15:10:00,146.14,146.15,145.96,146.01,28972.0,146.14,146.15,145.96,146.01,28972.0
2022-02-15 15:15:00,146.04,146.06,145.8,145.85,21377.0,146.04,146.06,145.8,145.85,21377.0
2022-02-15 15:20:00,145.85,145.85,145.65,145.8,20231.0,145.85,145.85,145.65,145.8,20231.0
2022-02-15 15:25:00,145.8,146.04,145.72,146.0,14554.0,145.8,146.04,145.72,146.0,14554.0
2022-02-15 15:30:00,146.03,146.05,145.46,145.48,18206.0,146.03,146.05,145.46,145.48,18206.0
2022-02-15 15:35:00,145.5,145.76,145.45,145.72,12108.0,145.5,145.76,145.45,145.72,12108.0
2022-02-15 15:40:00,145.67,145.86,145.53,145.84,39292.0,145.67,145.86,145.53,145.84,39292.0
2022-02-15 15:45:00,145.9,145.9,145.49,145.64,37534.0,145.9,145.9,145.49,145.64,37534.0
2022-02-15 15:50:00,145.67,146.46,145.67,146.24,98449.0,145.67,146.46,145.67,146.24,98449.0
2022-02-15 15:55:00,146.24,146.38,145.92,146.1,136555.0,146.24,146.38,145.92,146.1,136555.0
2022-02-16 09:30:00,144.97,145.35,143.66,144.23,15509.0,144.97,145.35,143.66,144.23,15509.0
2022-02-16 09:35:00,144.26,144.34,143.58,144.05,3600.0,144.26,144.34,143.58,144.05,3600.0
2022-02-16 09:40:00,143.52,143.67,143.29,143.29,2161.0,143.52,143.67,143.29,143.29,2161.0
2022-02-16 09:45:00,142.96,143.26,142.89,143.25,3945.0,142.96,143.26,142.89,143.25,3945.0
2022-02-16 09:50:00,143.21,143.21,142.4,142.99,4345.0,143.21,143.21,142.4,142.99,4345.0
2022-02-16 09:55:00,143.2,143.26,142.91,142.98,2000.0,143.2,143.26,142.91,142.98,2000.0
2022-02-16 10:00:00,142.74,143.27,142.51,143.02,5765.0,142.74,143.27,142.51,143.02,5765.0
2022-02-16 10:05:00,143.02,143.3,143.02,143.19,3350.0,143.02,143.3,143.02,143.19,3350.0
2022-02-16 10:10:00,143.11,143.27,142.71,143.1,5032.0,143.11,143.27,142.71,143.1,5032.0
2022-02-16 10:15:00,143.09,143.15,142.33,142.52,10088.0,143.09,143.15,142.33,142.52,10088.0
2022-02-16 10:20:00,142.56,143.02,142.45,143.02,8951.0,142.56,143.02,142.45,143.02,8951.0
2022-02-16 10:25:00,142.99,143.18,142.93,143.01,18602.0,142.99,143.18,142.93,143.01,18602.0
2022-02-16 10:30:00,142.99,143.02,142.7,142.9,7845.0,142.99,143.02,142.7,142.9,7845.0
2022-02-16 10:35:00,142.9,143.07,142.8,142.89,14405.0,142.9,143.07,142.8,142.89,14405.0
2022-02-16 10:40:00,142.88,143.36,142.59,143.36,23227.0,142.88,143.36,142.59,143.36,23227.0
2022-02-16 10:45:00,143.38,143.42,143.16,143.28,6506.0,143.38,143.42,143.16,143.28,6506.0
2022-02-16 10:50:00,143.27,143.41,143.18,143.27,12021.0,143.27,143.41,143.18,143.27,12021.0
2022-02-16 10:55:00,143.27,143.39,143.0,143.14,16312.0,143.27,143.39,143.0,143.14,16312.0
2022-02-16 11:00:00,143.08,143.39,143.02,143.36,17075.0,143.08,143.39,143.02,143.36,17075.0
2022-02-16 11:05:00,143.37,143.79,143.24,143.47,11813.0,143.37,143.79,143.24,143.47,11813.0
2022-02-16 11:10:00,143.49,143.73,143.3,143.39,22560.0,143.49,143.73,143.3,143.39,22560.0
2022-02-16 11:15:00,143.27,143.4,143.14,143.18,3800.0,143.27,143.4,143.14,143.18,3800.0
2022-02-16 11:20:00,143.2,143.35,143.0,143.34,4612.0,143.2,143.35,143.0,143.34,4612.0
2022-02-16 11:25:00,143.33,143.5,143.22,143.38,16028.0,143.33,143.5,143.22,143.38,16028.0
2022-02-16 11:30:00,143.31,143.33,143.06,143.06,3764.0,143.31,143.33,143.06,143.06,3764.0
2022-02-16 11:35:00,143.04,143.21,142.95,143.01,5978.0,143.04,143.21,142.95,143.01,5978.0
2022-02-16 11:40:00,143.04,143.2,143.0,143.03,3540.0,143.04,143.2,143.0,143.03,3540.0
2022-02-16 11:45:00,143.15,143.24,143.04,143.21,3400.0,143.15,143.24,143.04,143.21,3400.0
2022-02-16 11:50:00,143.32,143.5,143.22,143.37,5800.0,143.32,143.5,143.22,143.37,5800.0
2022-02-16 11:55:00,143.35,143.5,143.32,143.47,5406.0,143.35,143.5,143.32,143.47,5406.0
2022-02-16 12:00:00,143.47,143.5,143.31,143.42,13775.0,143.47,143.5,143.31,143.42,13775.0
2022-02-16 12:05:00,143.37,143.45,143.31,143.31,3051.0,143.37,143.45,143.31,143.31,3051.0
2022-02-16 12:10:00,143.34,143.37,143.21,143.23,5243.0,143.34,143.37,143.21,143.23,5243.0
2022-02-16 12:15:00,143.25,143.32,143.13,143.19,3335.0,143.25,143.32,143.13,143.19,3335.0
2022-02-16 12:20:00,143.22,143.39,143.18,143.33,4454.0,143.22,143.39,143.18,143.33,4454.0
2022-02-16 12:25:00,143.31,143.37,143.27,143.28,5671.0,143.31,143.37,143.27,143.28,5671.0
2022-02-16 12:30:00,143.25,143.25,142.77,142.8,5139.0,143.25,143.25,142.77,142.8,5139.0
2022-02-16 12:35:00,142.88,143.07,142.86,143.01,3153.0,142.88,143.07,142.86,143.01,3153.0
2022-02-16 12:40:00,143.08,143.2,143.0,143.19,3600.0,143.08,143.2,143.0,143.19,3600.0
2022-02-16 12:45:00,143.24,143.42,143.15,143.39,15830.0,143.24,143.42,143.15,143.39,15830.0
2022-02-16 12:50:00,143.41,143.5,143.36,143.36,8268.0,143.41,143.5,143.36,143.36,8268.0
2022-02-16 12:55:00,143.33,143.37,143.14,143.25,4484.0,143.33,143.37,143.14,143.25,4484.0
2022-02-16 13:00:00,143.25,143.29,143.07,143.18,2500.0,143.25,143.29,143.07,143.18,2500.0
2022-02-16 13:05:00,143.13,143.26,143.11,143.2,2443.0,143.13,143.26,143.11,143.2,2443.0
2022-02-16 13:10:00,143.19,143.36,143.08,143.36,2400.0,143.19,143.36,143.08,143.36,2400.0
2022-02-16 13:15:00,143.37,143.5,143.32,143.42,7091.0,143.37,143.5,143.32,143.42,7091.0
2022-02-16 13:20:00,143.39,143.54,143.22,143.4,6452.0,143.39,143.54,143.22,143.4,6452.0
2022-02-16 13:25:00,143.27,143.46,143.18,143.46,3702.0,143.27,143.46,143.18,143.46,3702.0
2022-02-16 13:30:00,143.44,143.44,143.16,143.24,18186.0,143.44,143.44,143.16,143.24,18186.0
2022-02-16 13:35:00,143.26,143.42,143.26,143.31,7538.0,143.26,143.42,143.26,143.31,7538.0
2022-02-16 13:40:00,143.15,143.32,143.09,143.2,2300.0,143.15,143.32,143.09,143.2,2300.0
2022-02-16 13:45:00,143.25,143.35,143.17,143.34,15308.0,143.25,143.35,143.17,143.34,15308.0
2022-02-16 13:50:00,143.35,143.57,143.32,143.45,17375.0,143.35,143.57,143.32,143.45,17375.0
2022-02-16 13:55:00,143.44,143.5,143.26,143.44,10343.0,143.44,143.5,143.26,143.44,10343.0
2022-02-16 14:00:00,143.46,144.31,143.15,143.66,35652.0,143.46,144.31,143.15,143.66,35652.0
2022-02-16 14:05:00,143.65,144.55,143.64,144.22,35577.0,143.65,144.55,143.64,144.22,35577.0
2022-02-16 14:10:00,144.25,144.4,143.93,143.95,26838.0,144.25,144.4,143.93,143.95,26838.0
2022-02-16 14:15:00,144.0,144.35,143.94,143.94,48242.0,144.0,144.35,143.94,143.94,48242.0
2022-02-16 14:20:00,143.97,144.86,143.93,144.86,32334.0,143.97,144.86,143.93,144.86,32334.0
2022-02-16 14:25:00,144.81,144.85,144.5,144.59,45885.0,144.81,144.85,144.5,144.59,45885.0
2022-02-16 14:30:00,144.65,145.19,144.59,144.84,52907.0,144.65,145.19,144.59,144.84,52907.0
2022-02-16 14:35:00,144.87,144.98,144.64,144.67,25113.0,144.87,144.98,144.64,144.67,25113.0
2022-02-16 14:40:00,144.68,144.77,144.5,144.7,18764.0,144.68,144.77,144.5,144.7,18764.0
2022-02-16 14:45:00,144.62,144.7,144.41,144.56,12608.0,144.62,144.7,144.41,144.56,12608.0
2022-02-16 14:50:00,144.49,144.62,144.31,144.56,14289.0,144.49,144.62,144.31,144.56,14289.0
2022-02-16 14:55:00,144.59,145.0,144.55,145.0,44978.0,144.59,145.0,144.55,145.0,44978.0
2022-02-16 15:00:00,145.0,145.74,144.89,145.74,7663.0,145.0,145.74,144.89,145.74,7663.0
2022-02-16 15:05:00,145.62,145.8,145.52,145.69,5076.0,145.62,145.8,145.52,145.69,5076.0
2022-02-16 15:10:00,145.73,145.78,145.47,145.71,8533.0,145.73,145.78,145.47,145.71,8533.0
2022-02-16 15:15:00,145.72,145.87,145.66,145.79,3634.0,145.72,145.87,145.66,145.79,3634.0
2022-02-16 15:20:00,145.9,145.91,145.67,145.86,4638.0,145.9,145.91,145.67,145.86,4638.0
2022-02-16 15:25:00,145.88,146.24,145.85,146.24,6244.0,145.88,146.24,145.85,146.24,6244.0
2022-02-16 15:30:00,146.28,146.3,145.76,145.86,8024.0,146.28,146.3,145.76,145.86,8024.0
2022-02-16 15:35:00,145.88,146.13,145.68,146.04,6900.0,145.88,146.13,145.68,146.04,6900.0
2022-02-16 15:40:00,146.05,146.14,145.73,145.88,10060.0,146.05,146.14,145.73,145.88,10060.0
2022-02-16 15:45:00,145.88,146.16,145.7,146.16,10775.0,145.88,146.16,145.7,146.16,10775.0
2022-02-16 15:50:00,146.21,146.81,145.89,145.94,22544.0,146.21,146.81,145.89,145.94,22544.0
2022-02-16 15:55:00,145.95,146.06,145.81,145.84,45588.0,145.95,146.06,145.81,145.84,45588.0
2022-02-17 09:30:00,144.18,144.77,143.24,143.34,18982.0,144.18,144.77,143.24,143.34,18982.0
2022-02-17 09:35:00,143.42,143.6,142.82,143.45,8493.0,143.42,143.6,142.82,143.45,8493.0
2022-02-17 09:40:00,143.46,143.64,143.02,143.02,4162.0,143.46,143.64,143.02,143.02,4162.0
2022-02-17 09:45:00,142.99,143.08,142.07,142.23,4271.0,142.99,143.08,142.07,142.23,4271.0
2022-02-17 09:50:00,142.17,142.17,141.68,141.68,3699.0,142.17,142.17,141.68,141.68,3699.0
2022-02-17 09:55:00,141.67,142.54,141.66,142.35,6463.0,141.67,142.54,141.66,142.35,6463.0
2022-02-17 10:00:00,142.36,142.52,141.97,142.17,8694.0,142.36,142.52,141.97,142.17,8694.0
2022-02-17 10:05:00,142.11,142.2,141.82,141.97,10279.0,142.11,142.2,141.82,141.97,10279.0
2022-02-17 10:10:00,141.93,142.18,141.87,142.08,4367.0,141.93,142.18,141.87,142.08,4367.0
2022-02-17 10:15:00,141.9,141.95,141.26,141.26,6103.0,141.9,141.95,141.26,141.26,6103.0
2022-02-17 10:20:00,141.31,141.33,140.96,141.21,5495.0,141.31,141.33,140.96,141.21,5495.0
2022-02-17 10:25:00,141.23,141.46,141.1,141.17,2637.0,141.23,141.46,141.1,141.17,2637.0
2022-02-17 10:30:00,141.26,141.4,140.96,141.09,5361.0,141.26,141.4,140.96,141.09,5361.0
2022-02-17 10:35:00,141.02,141.04,140.6,140.7,3658.0,141.02,141.04,140.6,140.7,3658.0
2022-02-17 10:40:00,140.58,140.66,140.38,140.55,6877.0,140.58,140.66,140.38,140.55,6877.0
2022-02-17 10:45:00,140.55,140.71,140.36,140.65,6280.0,140.55,140.71,140.36,140.65,6280.0
2022-02-17 10:50:00,140.45,140.98,140.44,140.92,4209.0,140.45,140.98,140.44,140.92,4209.0
2022-02-17 10:55:00,140.84,141.11,140.77,141.03,3436.0,140.84,141.11,140.77,141.03,3436.0
2022-02-17 11:00:00,141.0,141.4,141.0,141.09,5653.0,141.0,141.4,141.0,141.09,5653.0
2022-02-17 11:05:00,141.21,141.27,140.87,140.87,4080.0,141.21,141.27,140.87,140.87,4080.0
2022-02-17 11:10:00,140.95,141.36,140.92,141.27,2430.0,140.95,141.36,140.92,141.27,2430.0
2022-02-17 11:15:00,141.22,141.52,141.16,141.36,3202.0,141.22,141.52,141.16,141.36,3202.0
2022-02-17 11:20:00,141.27,141.54,141.27,141.3,3704.0,141.27,141.54,141.27,141.3,3704.0
2022-02-17 11:25:00,141.38,141.61,141.3,141.5,3000.0,141.38,141.61,141.3,141.5,3000.0
2022-02-17 11:30:00,141.5,141.59,141.33,141.37,2640.0,141.5,141.59,141.33,141.37,2640.0
2022-02-17 11:35:00,141.38,141.51,141.31,141.41,5700.0,141.38,141.51,141.31,141.41,5700.0
2022-02-17 11:40:00,141.44,141.53,141.42,141.52,2959.0,141.44,141.53,141.42,141.52,2959.0
2022-02-17 11:45:00,141.49,141.93,141.4,141.93,3123.0,141.49,141.93,141.4,141.93,3123.0
2022-02-17 11:50:00,141.89,141.91,141.5,141.5,1400.0,141.89,141.91,141.5,141.5,1400.0
2022-02-17 11:55:00,141.58,141.64,141.08,141.17,4100.0,141.58,141.64,141.08,141.17,4100.0
2022-02-17 12:00:00,141.25,141.26,140.79,140.8,3300.0,141.25,141.26,140.79,140.8,3300.0
2022-02-17 12:05:00,140.8,140.89,140.36,140.36,3038.0,140.8,140.89,140.36,140.36,3038.0
2022-02-17 12:10:00,140.4,140.4,139.95,140.05,6326.0,140.4,140.4,139.95,140.05,6326.0
2022-02-17 12:15:00,139.97,139.99,139.59,139.59,2952.0,139.97,139.99,139.59,139.59,2952.0
2022-02-17 12:20:00,139.67,140.08,139.67,140.03,2350.0,139.67,140.08,139.67,140.03,2350.0
2022-02-17 12:25:00,140.12,140.24,140.04,140.12,2600.0,140.12,140.24,140.04,140.12,2600.0
2022-02-17 12:30:00,140.09,140.53,140.09,140.26,3830.0,140.09,140.53,140.09,140.26,3830.0
2022-02-17 12:35:00,140.23,140.35,140.23,140.27,1300.0,140.23,140.35,140.23,140.27,1300.0
2022-02-17 12:40:00,140.3,140.55,140.15,140.53,3635.0,140.3,140.55,140.15,140.53,3635.0
2022-02-17 12:45:00,140.57,140.57,140.3,140.41,5759.0,140.57,140.57,140.3,140.41,5759.0
2022-02-17 12:50:00,140.31,140.49,140.3,140.4,2304.0,140.31,140.49,140.3,140.4,2304.0
2022-02-17 12:55:00,140.36,140.46,140.22,140.38,3459.0,140.36,140.46,140.22,140.38,3459.0
2022-02-17 13:00:00,140.43,140.43,140.09,140.09,2278.0,140.43,140.43,140.09,140.09,2278.0
2022-02-17 13:05:00,140.12,140.25,140.1,140.1,1428.0,140.12,140.25,140.1,140.1,1428.0
2022-02-17 13:10:00,139.98,139.98,139.69,139.76,2228.0,139.98,139.98,139.69,139.76,2228.0
2022-02-17 13:15:00,139.72,139.84,139.55,139.64,3401.0,139.72,139.84,139.55,139.64,3401.0
2022-02-17 13:20:00,139.58,139.65,139.28,139.33,5055.0,139.58,139.65,139.28,139.33,5055.0
2022-02-17 13:25:00,139.28,139.5,139.28,139.5,3000.0,139.28,139.5,139.28,139.5,3000.0
2022-02-17 13:30:00,139.49,139.74,139.49,139.65,2789.0,139.49,139.74,139.49,139.65,2789.0
2022-02-17 13:35:00,139.65,139.81,139.55,139.58,2883.0,139.65,139.81,139.55,139.58,2883.0
2022-02-17 13:40:00,139.57,139.64,139.53,139.61,2607.0,139.57,139.64,139.53,139.61,2607.0
2022-02-17 13:45:00,139.53,139.61,139.52,139.58,3034.0,139.53,139.61,139.52,139.58,3034.0
2022-02-17 13:50:00,139.58,139.92,139.53,139.9,5000.0,139.58,139.92,139.53,139.9,5000.0
2022-02-17 13:55:00,139.86,139.88,139.76,139.8,3182.0,139.86,139.88,139.76,139.8,3182.0
2022-02-17 14:00:00,139.76,139.79,139.6,139.67,3116.0,139.76,139.79,139.6,139.67,3116.0
2022-02-17 14:05:00,139.66,139.8,139.56,139.56,3300.0,139.66,139.8,139.56,139.56,3300.0
2022-02-17 14:10:00,139.6,139.7,139.57,139.6,7034.0,139.6,139.7,139.57,139.6,7034.0
2022-02-17 14:15:00,139.67,139.71,139.59,139.62,3158.0,139.67,139.71,139.59,139.62,3158.0
2022-02-17 14:20:00,139.69,139.73,139.55,139.63,6341.0,139.69,139.73,139.55,139.63,6341.0
2022-02-17 14:25:00,139.6,139.76,139.59,139.72,3025.0,139.6,139.76,139.59,139.72,3025.0
2022-02-17 14:30:00,139.68,139.69,139.24,139.27,4406.0,139.68,139.69,139.24,139.27,4406.0
2022-02-17 14:35:00,139.27,139.3,139.05,139.06,4728.0,139.27,139.3,139.05,139.06,4728.0
2022-02-17 14:40:00,139.07,139.21,138.95,138.95,3370.0,139.07,139.21,138.95,138.95,3370.0
2022-02-17 14:45:00,138.97,139.25,138.83,139.23,4337.0,138.97,139.25,138.83,139.23,4337.0
2022-02-17 14:50:00,139.16,139.16,138.92,138.93,2950.0,139.16,139.16,138.92,138.93,2950.0
2022-02-17 14:55:00,138.97,139.01,138.89,138.97,4734.0,138.97,139.01,138.89,138.97,4734.0
2022-02-17 15:00:00,138.92,139.03,138.62,138.65,5047.0,138.92,139.03,138.62,138.65,5047.0
2022-02-17 15:05:00,138.62,138.68,138.46,138.56,7951.0,138.62,138.68,138.46,138.56,7951.0
2022-02-17 15:10:00,138.54,138.7,138.44,138.48,6863.0,138.54,138.7,138.44,138.48,6863.0
2022-02-17 15:15:00,138.51,138.52,138.31,138.51,7427.0,138.51,138.52,138.31,138.51,7427.0
2022-02-17 15:20:00,138.49,138.61,138.26,138.31,7030.0,138.49,138.61,138.26,138.31,7030.0
2022-02-17 15:25:00,138.37,138.44,138.17,138.19,5686.0,138.37,138.44,138.17,138.19,5686.0
2022-02-17 15:30:00,138.19,138.43,137.92,137.99,10425.0,138.19,138.43,137.92,137.99,10425.0
2022-02-17 15:35:00,138.03,138.68,137.98,138.6,18234.0,138.03,138.68,137.98,138.6,18234.0
2022-02-17 15:40:00,138.56,138.57,138.14,138.34,15979.0,138.56,138.57,138.14,138.34,15979.0
2022-02-17 15:45:00,138.39,138.49,138.28,138.39,18350.0,138.39,138.49,138.28,138.39,18350.0
2022-02-17 15:50:00,138.38,138.4,137.64,137.8,40874.0,138.38,138.4,137.64,137.8,40874.0
2022-02-17 15:55:00,137.86,138.39,137.82,138.3,108678.0,137.86,138.39,137.82,138.3,108678.0
2022-02-18 09:30:00,138.71,138.77,137.66,138.19,66840.0,138.71,138.77,137.66,138.19,66840.0
2022-02-18 09:35:00,137.82,138.48,137.69,137.81,3673.0,137.82,138.48,137.69,137.81,3673.0
2022-02-18 09:40:00,137.71,137.76,137.19,137.35,4353.0,137.71,137.76,137.19,137.35,4353.0
2022-02-18 09:45:00,137.47,138.31,137.45,138.03,7793.0,137.47,138.31,137.45,138.03,7793.0
2022-02-18 09:50:00,138.34,139.0,138.27,138.88,4368.0,138.34,139.0,138.27,138.88,4368.0
2022-02-18 09:55:00,139.15,139.22,138.36,138.36,3910.0,139.15,139.22,138.36,138.36,3910.0
2022-02-18 10:00:00,138.53,138.63,138.12,138.21,2130.0,138.53,138.63,138.12,138.21,2130.0
2022-02-18 10:05:00,138.24,138.32,137.88,137.88,5681.0,138.24,138.32,137.88,137.88,5681.0
2022-02-18 10:10:00,138.09,138.25,137.63,138.1,4796.0,138.09,138.25,137.63,138.1,4796.0
2022-02-18 10:15:00,138.15,138.65,137.86,137.98,3825.0,138.15,138.65,137.86,137.98,3825.0
2022-02-18 10:20:00,137.91,138.09,137.4,137.6,4503.0,137.91,138.09,137.4,137.6,4503.0
2022-02-18 10:25:00,137.78,137.82,137.43,137.7,3750.0,137.78,137.82,137.43,137.7,3750.0
2022-02-18 10:30:00,137.51,137.51,136.95,137.23,8316.0,137.51,137.51,136.95,137.23,8316.0
2022-02-18 10:35:00,137.08,137.37,136.93,137.25,7929.0,137.08,137.37,136.93,137.25,7929.0
2022-02-18 10:40:00,137.45,137.45,137.14,137.28,10052.0,137.45,137.45,137.14,137.28,10052.0
2022-02-18 10:45:00,137.26,137.26,136.98,137.05,6510.0,137.26,137.26,136.98,137.05,6510.0
2022-02-18 10:50:00,137.09,137.16,136.78,136.99,6900.0,137.09,137.16,136.78,136.99,6900.0
2022-02-18 10:55:00,136.99,137.05,136.89,136.91,5073.0,136.99,137.05,136.89,136.91,5073.0
2022-02-18 11:00:00,136.94,136.94,136.23,136.32,11427.0,136.94,136.94,136.23,136.32,11427.0
2022-02-18 11:05:00,136.32,136.65,136.32,136.34,6619.0,136.32,136.65,136.32,136.34,6619.0
2022-02-18 11:10:00,136.42,136.64,136.22,136.59,4625.0,136.42,136.64,136.22,136.59,4625.0
2022-02-18 11:15:00,136.63,137.03,136.5,137.03,6508.0,136.63,137.03,136.5,137.03,6508.0
2022-02-18 11:20:00,137.12,137.2,136.93,136.96,3306.0,137.12,137.2,136.93,136.96,3306.0
2022-02-18 11:25:00,137.03,137.04,136.67,136.7,3883.0,137.03,137.04,136.67,136.7,3883.0
2022-02-18 11:30:00,136.67,137.17,136.6,136.83,5922.0,136.67,137.17,136.6,136.83,5922.0
2022-02-18 11:35:00,136.76,137.21,136.75,137.13,3470.0,136.76,137.21,136.75,137.13,3470.0
2022-02-18 11:40:00,137.13,137.22,136.75,136.89,4219.0,137.13,137.22,136.75,136.89,4219.0
2022-02-18 11:45:00,136.99,137.19,136.92,136.92,5582.0,136.99,137.19,136.92,136.92,5582.0
2022-02-18 11:50:00,136.76,136.95,136.69,136.79,7456.0,136.76,136.95,136.69,136.79,7456.0
2022-02-18 11:55:00,136.79,137.02,136.59,136.69,4648.0,136.79,137.02,136.59,136.69,4648.0
2022-02-18 12:00:00,136.7,136.81,136.56,136.65,1700.0,136.7,136.81,136.56,136.65,1700.0
2022-02-18 12:05:00,136.65,137.18,136.64,137.18,4991.0,136.65,137.18,136.64,137.18,4991.0
2022-02-18 12:10:00,137.3,137.3,137.11,137.23,10988.0,137.3,137.3,137.11,137.23,10988.0
2022-02-18 12:15:00,137.22,137.81,137.12,137.54,5614.0,137.22,137.81,137.12,137.54,5614.0
2022-02-18 12:20:00,137.27,137.33,137.18,137.2,2135.0,137.27,137.33,137.18,137.2,2135.0
2022-02-18 12:25:00,137.3,137.45,137.16,137.2,4664.0,137.3,137.45,137.16,137.2,4664.0
2022-02-18 12:30:00,137.15,137.43,136.88,137.02,10289.0,137.15,137.43,136.88,137.02,10289.0
2022-02-18 12:35:00,137.01,137.02,136.32,136.45,3500.0,137.01,137.02,136.32,136.45,3500.0
2022-02-18 12:40:00,136.41,136.59,136.27,136.32,4170.0,136.41,136.59,136.27,136.32,4170.0
2022-02-18 12:45:00,136.34,136.41,136.05,136.34,5104.0,136.34,136.41,136.05,136.34,5104.0
2022-02-18 12:50:00,136.28,136.43,136.13,136.26,2449.0,136.28,136.43,136.13,136.26,2449.0
2022-02-18 12:55:00,136.22,136.42,136.16,136.18,2514.0,136.22,136.42,136.16,136.18,2514.0
2022-02-18 13:00:00,136.32,136.32,136.06,136.11,2304.0,136.32,136.32,136.06,136.11,2304.0
2022-02-18 13:05:00,136.09,136.36,135.96,136.26,4021.0,136.09,136.36,135.96,136.26,4021.0
2022-02-18 13:10:00,136.14,136.19,136.05,136.1,2065.0,136.14,136.19,136.05,136.1,2065.0
2022-02-18 13:15:00,136.06,136.28,135.99,135.99,2782.0,136.06,136.28,135.99,135.99,2782.0
2022-02-18 13:20:00,135.98,136.26,135.89,136.21,11691.0,135.98,136.26,135.89,136.21,11691.0
2022-02-18 13:25:00,136.17,136.17,135.85,135.91,4719.0,136.17,136.17,135.85,135.91,4719.0
2022-02-18 13:30:00,135.96,136.35,135.91,136.25,9663.0,135.96,136.35,135.91,136.25,9663.0
2022-02-18 13:35:00,136.16,136.83,136.06,136.82,6468.0,136.16,136.83,136.06,136.82,6468.0
2022-02-18 13:40:00,136.8,136.8,136.63,136.78,1500.0,136.8,136.8,136.63,136.78,1500.0
2022-02-18 13:45:00,136.78,137.05,136.78,137.03,1827.0,136.78,137.05,136.78,137.03,1827.0
2022-02-18 13:50:00,137.02,137.34,137.02,137.34,2792.0,137.02,137.34,137.02,137.34,2792.0
2022-02-18 13:55:00,137.31,137.35,137.15,137.15,3490.0,137.31,137.35,137.15,137.15,3490.0
2022-02-18 14:00:00,137.11,137.35,137.09,137.19,3070.0,137.11,137.35,137.09,137.19,3070.0
2022-02-18 14:05:00,137.18,137.19,136.83,136.92,6684.0,137.18,137.19,136.83,136.92,6684.0
2022-02-18 14:10:00,136.91,137.04,136.57,136.59,32144.0,136.91,137.04,136.57,136.59,32144.0
2022-02-18 14:15:00,136.55,136.98,136.48,136.74,29824.0,136.55,136.98,136.48,136.74,29824.0
2022-02-18 14:20:00,136.77,137.09,136.65,137.04,19675.0,136.77,137.09,136.65,137.04,19675.0
2022-02-18 14:25:00,137.0,137.18,136.76,137.15,52921.0,137.0,137.18,136.76,137.15,52921.0
2022-02-18 14:30:00,137.16,137.45,137.08,137.12,41600.0,137.16,137.45,137.08,137.12,41600.0
2022-02-18 14:35:00,137.09,137.3,136.85,136.87,35498.0,137.09,137.3,136.85,136.87,35498.0
2022-02-18 14:40:00,136.8,136.89,136.37,136.41,26433.0,136.8,136.89,136.37,136.41,26433.0
2022-02-18 14:45:00,136.45,136.56,136.18,136.21,24851.0,136.45,136.56,136.18,136.21,24851.0
2022-02-18 14:50:00,136.18,136.75,136.13,136.71,21734.0,136.18,136.75,136.13,136.71,21734.0
2022-02-18 14:55:00,136.72,136.86,136.43,136.7,20544.0,136.72,136.86,136.43,136.7,20544.0
2022-02-18 15:00:00,136.77,137.06,136.59,136.7,30685.0,136.77,137.06,136.59,136.7,30685.0
2022-02-18 15:05:00,136.76,136.95,136.32,136.42,23497.0,136.76,136.95,136.32,136.42,23497.0
2022-02-18 15:10:00,136.44,136.71,136.15,136.19,24121.0,136.44,136.71,136.15,136.19,24121.0
2022-02-18 15:15:00,136.15,136.26,135.47,135.48,22996.0,136.15,136.26,135.47,135.48,22996.0
2022-02-18 15:20:00,135.43,135.69,135.32,135.47,23671.0,135.43,135.69,135.32,135.47,23671.0
2022-02-18 15:25:00,135.37,135.66,135.25,135.54,19381.0,135.37,135.66,135.25,135.54,19381.0
2022-02-18 15:30:00,135.53,135.53,135.17,135.45,18377.0,135.53,135.53,135.17,135.45,18377.0
2022-02-18 15:35:00,135.44,135.49,135.12,135.29,23214.0,135.44,135.49,135.12,135.29,23214.0
2022-02-18 15:40:00,135.28,135.75,135.17,135.72,28523.0,135.28,135.75,135.17,135.72,28523.0
2022-02-18 15:45:00,135.73,135.95,135.39,135.6,43384.0,135.73,135.95,135.39,135.6,43384.0
2022-02-18 15:50:00,135.51,135.58,134.84,135.25,87046.0,135.51,135.58,134.84,135.25,87046.0
2022-02-18 15:55:00,135.35,135.57,134.05,134.94,394723.0,135.35,135.57,134.05,134.94,394723.0
2022-02-22 09:30:00,134.67,135.57,133.6,135.0,62239.0,134.67,135.57,133.6,135.0,62239.0
2022-02-22 09:35:00,134.92,135.51,134.55,135.14,6624.0,134.92,135.51,134.55,135.14,6624.0
2022-02-22 09:40:00,134.9,135.71,134.77,135.24,10172.0,134.9,135.71,134.77,135.24,10172.0
2022-02-22 09:45:00,135.34,135.84,135.29,135.59,14441.0,135.34,135.84,135.29,135.59,14441.0
2022-02-22 09:50:00,135.59,136.27,135.49,136.1,28449.0,135.59,136.27,135.49,136.1,28449.0
2022-02-22 09:55:00,136.02,136.24,135.48,135.5,18313.0,136.02,136.24,135.48,135.5,18313.0
2022-02-22 10:00:00,135.63,135.74,135.4,135.6,13721.0,135.63,135.74,135.4,135.6,13721.0
2022-02-22 10:05:00,135.6,135.95,135.18,135.79,21380.0,135.6,135.95,135.18,135.79,21380.0
2022-02-22 10:10:00,135.69,135.86,135.44,135.58,27344.0,135.69,135.86,135.44,135.58,27344.0
2022-02-22 10:15:00,135.52,135.65,135.27,135.33,15194.0,135.52,135.65,135.27,135.33,15194.0
2022-02-22 10:20:00,135.28,136.02,135.2,135.81,21504.0,135.28,136.02,135.2,135.81,21504.0
2022-02-22 10:25:00,135.77,136.36,135.61,136.36,16792.0,135.77,136.36,135.61,136.36,16792.0
2022-02-22 10:30:00,136.3,136.3,135.5,135.64,15722.0,136.3,136.3,135.5,135.64,15722.0
2022-02-22 10:35:00,135.74,135.75,135.12,135.13,16803.0,135.74,135.75,135.12,135.13,16803.0
2022-02-22 10:40:00,135.13,135.53,135.13,135.32,12052.0,135.13,135.53,135.13,135.32,12052.0
2022-02-22 10:45:00,135.41,135.68,135.12,135.67,9695.0,135.41,135.68,135.12,135.67,9695.0
2022-02-22 10:50:00,135.65,135.65,134.89,135.09,13107.0,135.65,135.65,134.89,135.09,13107.0
2022-02-22 10:55:00,135.01,135.26,134.54,134.54,9078.0,135.01,135.26,134.54,134.54,9078.0
2022-02-22 11:00:00,134.53,135.12,134.53,134.96,10134.0,134.53,135.12,134.53,134.96,10134.0
2022-02-22 11:05:00,134.99,135.5,134.85,134.85,8016.0,134.99,135.5,134.85,134.85,8016.0
2022-02-22 11:10:00,134.85,135.17,134.72,134.84,12708.0,134.85,135.17,134.72,134.84,12708.0
2022-02-22 11:15:00,134.82,134.87,134.2,134.36,14878.0,134.82,134.87,134.2,134.36,14878.0
2022-02-22 11:20:00,134.28,134.31,133.98,134.13,12923.0,134.28,134.31,133.98,134.13,12923.0
2022-02-22 11:25:00,134.23,134.68,133.99,134.25,24112.0,134.23,134.68,133.99,134.25,24112.0
2022-02-22 11:30:00,134.18,134.59,134.15,134.56,13771.0,134.18,134.59,134.15,134.56,13771.0
2022-02-22 11:35:00,134.64,134.65,134.25,134.41,29158.0,134.64,134.65,134.25,134.41,29158.0
2022-02-22 11:40:00,134.43,134.72,134.32,134.56,8582.0,134.43,134.72,134.32,134.56,8582.0
2022-02-22 11:45:00,134.61,134.81,134.48,134.66,12364.0,134.61,134.81,134.48,134.66,12364.0
2022-02-22 11:50:00,134.67,134.82,134.1,134.14,13464.0,134.67,134.82,134.1,134.14,13464.0
2022-02-22 11:55:00,134.08,134.1,133.75,134.08,11313.0,134.08,134.1,133.75,134.08,11313.0
2022-02-22 12:00:00,134.06,134.58,134.06,134.41,9660.0,134.06,134.58,134.06,134.41,9660.0
2022-02-22 12:05:00,134.44,134.69,134.44,134.55,14502.0,134.44,134.69,134.44,134.55,14502.0
2022-02-22 12:10:00,134.54,134.57,134.33,134.38,12183.0,134.54,134.57,134.33,134.38,12183.0
2022-02-22 12:15:00,134.26,134.28,134.04,134.07,5050.0,134.26,134.28,134.04,134.07,5050.0
2022-02-22 12:20:00,134.1,134.45,134.03,134.28,7274.0,134.1,134.45,134.03,134.28,7274.0
2022-02-22 12:25:00,134.24,134.5,134.19,134.42,8022.0,134.24,134.5,134.19,134.42,8022.0
2022-02-22 12:30:00,134.37,134.45,134.07,134.19,10261.0,134.37,134.45,134.07,134.19,10261.0
2022-02-22 12:35:00,134.15,134.44,134.09,134.09,17172.0,134.15,134.44,134.09,134.09,17172.0
2022-02-22 12:40:00,134.06,134.12,133.92,133.93,9634.0,134.06,134.12,133.92,133.93,9634.0
2022-02-22 12:45:00,133.93,133.96,133.73,133.84,7551.0,133.93,133.96,133.73,133.84,7551.0
2022-02-22 12:50:00,133.91,134.16,133.87,134.04,6480.0,133.91,134.16,133.87,134.04,6480.0
2022-02-22 12:55:00,134.07,134.3,133.94,134.03,15088.0,134.07,134.3,133.94,134.03,15088.0
2022-02-22 13:00:00,134.03,134.07,133.87,134.05,10533.0,134.03,134.07,133.87,134.05,10533.0
2022-02-22 13:05:00,134.05,134.34,134.05,134.24,10158.0,134.05,134.34,134.05,134.24,10158.0
2022-02-22 13:10:00,134.25,134.47,134.21,134.39,10612.0,134.25,134.47,134.21,134.39,10612.0
2022-02-22 13:15:00,134.39,134.39,133.74,133.81,18008.0,134.39,134.39,133.74,133.81,18008.0
2022-02-22 13:20:00,133.81,133.84,133.52,133.54,16518.0,133.81,133.84,133.52,133.54,16518.0
2022-02-22 13:25:00,133.53,133.76,133.52,133.68,32757.0,133.53,133.76,133.52,133.68,32757.0
2022-02-22 13:30:00,133.7,134.02,133.61,133.98,19636.0,133.7,134.02,133.61,133.98,19636.0
2022-02-22 13:35:00,133.9,134.01,133.83,133.86,17278.0,133.9,134.01,133.83,133.86,17278.0
2022-02-22 13:40:00,133.9,133.99,133.57,133.65,14438.0,133.9,133.99,133.57,133.65,14438.0
2022-02-22 13:45:00,133.65,133.75,133.51,133.67,12213.0,133.65,133.75,133.51,133.67,12213.0
2022-02-22 13:50:00,133.65,133.76,133.44,133.5,15759.0,133.65,133.76,133.44,133.5,15759.0
2022-02-22 13:55:00,133.48,133.54,133.29,133.47,8943.0,133.48,133.54,133.29,133.47,8943.0
2022-02-22 14:00:00,133.54,133.56,133.39,133.53,10455.0,133.54,133.56,133.39,133.53,10455.0
2022-02-22 14:05:00,133.54,133.58,133.22,133.22,10255.0,133.54,133.58,133.22,133.22,10255.0
2022-02-22 14:10:00,133.24,133.58,133.09,133.51,15220.0,133.24,133.58,133.09,133.51,15220.0
2022-02-22 14:15:00,133.48,133.86,133.38,133.86,9322.0,133.48,133.86,133.38,133.86,9322.0
2022-02-22 14:20:00,133.86,134.09,133.58,133.66,16028.0,133.86,134.09,133.58,133.66,16028.0
2022-02-22 14:25:00,133.8,134.36,133.79,134.24,12651.0,133.8,134.36,133.79,134.24,12651.0
2022-02-22 14:30:00,134.24,134.68,133.96,134.35,17488.0,134.24,134.68,133.96,134.35,17488.0
2022-02-22 14:35:00,134.41,134.96,134.38,134.81,9959.0,134.41,134.96,134.38,134.81,9959.0
2022-02-22 14:40:00,134.71,134.98,134.25,134.38,12241.0,134.71,134.98,134.25,134.38,12241.0
2022-02-22 14:45:00,134.28,135.08,134.15,134.97,14445.0,134.28,135.08,134.15,134.97,14445.0
2022-02-22 14:50:00,135.0,136.08,134.97,135.72,16654.0,135.0,136.08,134.97,135.72,16654.0
2022-02-22 14:55:00,135.75,136.47,135.75,136.07,22972.0,135.75,136.47,135.75,136.07,22972.0
2022-02-22 15:00:00,136.19,136.91,135.87,136.91,18277.0,136.19,136.91,135.87,136.91,18277.0
2022-02-22 15:05:00,136.88,136.95,136.33,136.33,18792.0,136.88,136.95,136.33,136.33,18792.0
2022-02-22 15:10:00,136.37,136.69,136.34,136.49,36807.0,136.37,136.69,136.34,136.49,36807.0
2022-02-22 15:15:00,136.5,136.96,136.42,136.56,17849.0,136.5,136.96,136.42,136.56,17849.0
2022-02-22 15:20:00,136.53,136.8,136.09,136.34,23478.0,136.53,136.8,136.09,136.34,23478.0
2022-02-22 15:25:00,136.34,136.72,136.19,136.57,25173.0,136.34,136.72,136.19,136.57,25173.0
2022-02-22 15:30:00,136.44,136.45,135.88,135.9,21507.0,136.44,136.45,135.88,135.9,21507.0
2022-02-22 15:35:00,135.93,136.09,135.67,135.98,18291.0,135.93,136.09,135.67,135.98,18291.0
2022-02-22 15:40:00,136.01,136.1,135.49,135.64,20718.0,136.01,136.1,135.49,135.64,20718.0
2022-02-22 15:45:00,135.64,135.75,135.12,135.24,40751.0,135.64,135.75,135.12,135.24,40751.0
2022-02-22 15:50:00,135.18,135.19,134.64,134.72,58170.0,135.18,135.19,134.64,134.72,58170.0
2022-02-22 15:55:00,134.78,135.42,134.78,135.33,142964.0,134.78,135.42,134.78,135.33,142964.0
2022-02-23 09:30:00,150.23,150.97,146.47,146.5,175789.0,150.23,150.97,146.47,146.5,175789.0
2022-02-23 09:35:00,146.69,148.04,144.75,144.92,91993.0,146.69,148.04,144.75,144.92,91993.0
2022-02-23 09:40:00,145.0,146.71,144.36,146.65,61562.0,145.0,146.71,144.36,146.65,61562.0
2022-02-23 09:45:00,146.94,147.91,146.71,147.68,53207.0,146.94,147.91,146.71,147.68,53207.0
2022-02-23 09:50:00,147.73,147.73,146.42,147.01,63504.0,147.73,147.73,146.42,147.01,63504.0
2022-02-23 09:55:00,147.03,147.68,146.99,147.44,46068.0,147.03,147.68,146.99,147.44,46068.0
2022-02-23 10:00:00,147.47,147.65,146.84,147.58,71285.0,147.47,147.65,146.84,147.58,71285.0
2022-02-23 10:05:00,147.64,147.65,146.64,146.89,29095.0,147.64,147.65,146.64,146.89,29095.0
2022-02-23 10:10:00,147.02,147.63,146.7,147.22,25842.0,147.02,147.63,146.7,147.22,25842.0
2022-02-23 10:15:00,147.21,147.53,146.78,147.14,33232.0,147.21,147.53,146.78,147.14,33232.0
2022-02-23 10:20:00,147.18,147.98,147.12,147.25,46508.0,147.18,147.98,147.12,147.25,46508.0
2022-02-23 10:25:00,147.29,147.35,146.06,146.37,60898.0,147.29,147.35,146.06,146.37,60898.0
2022-02-23 10:30:00,146.29,146.37,145.55,146.02,25648.0,146.29,146.37,145.55,146.02,25648.0
2022-02-23 10:35:00,146.05,146.61,146.05,146.41,23576.0,146.05,146.61,146.05,146.41,23576.0
2022-02-23 10:40:00,146.43,146.43,145.34,145.36,18879.0,146.43,146.43,145.34,145.36,18879.0
2022-02-23 10:45:00,145.4,146.08,145.24,145.67,13816.0,145.4,146.08,145.24,145.67,13816.0
2022-02-23 10:50:00,145.67,145.77,145.01,145.15,18393.0,145.67,145.77,145.01,145.15,18393.0
2022-02-23 10:55:00,145.25,145.57,144.87,145.03,23028.0,145.25,145.57,144.87,145.03,23028.0
2022-02-23 11:00:00,145.03,145.09,144.58,144.72,14583.0,145.03,145.09,144.58,144.72,14583.0
2022-02-23 11:05:00,144.66,144.93,144.06,144.43,13509.0,144.66,144.93,144.06,144.43,13509.0
2022-02-23 11:10:00,144.23,144.25,143.4,143.47,15825.0,144.23,144.25,143.4,143.47,15825.0
2022-02-23 11:15:00,143.47,143.98,143.35,143.87,13245.0,143.47,143.98,143.35,143.87,13245.0
2022-02-23 11:20:00,143.9,144.27,143.68,143.86,15388.0,143.9,144.27,143.68,143.86,15388.0
2022-02-23 11:25:00,143.81,143.9,143.25,143.26,10818.0,143.81,143.9,143.25,143.26,10818.0
2022-02-23 11:30:00,143.34,144.31,143.07,144.08,8815.0,143.34,144.31,143.07,144.08,8815.0
2022-02-23 11:35:00,144.05,144.72,143.95,144.19,10045.0,144.05,144.72,143.95,144.19,10045.0
2022-02-23 11:40:00,144.2,144.48,144.1,144.48,28000.0,144.2,144.48,144.1,144.48,28000.0
2022-02-23 11:45:00,144.54,144.87,144.31,144.65,13129.0,144.54,144.87,144.31,144.65,13129.0
2022-02-23 11:50:00,144.71,144.96,144.36,144.96,10507.0,144.71,144.96,144.36,144.96,10507.0
2022-02-23 11:55:00,145.0,145.4,144.96,145.03,18684.0,145.0,145.4,144.96,145.03,18684.0
2022-02-23 12:00:00,145.12,145.81,145.11,145.38,79451.0,145.12,145.81,145.11,145.38,79451.0
2022-02-23 12:05:00,145.3,145.34,144.68,144.8,18377.0,145.3,145.34,144.68,144.8,18377.0
2022-02-23 12:10:00,144.8,144.91,143.93,144.06,33277.0,144.8,144.91,143.93,144.06,33277.0
2022-02-23 12:15:00,144.03,144.52,144.01,144.52,25304.0,144.03,144.52,144.01,144.52,25304.0
2022-02-23 12:20:00,144.41,144.74,144.31,144.37,17394.0,144.41,144.74,144.31,144.37,17394.0
2022-02-23 12:25:00,144.37,144.6,144.18,144.38,22558.0,144.37,144.6,144.18,144.38,22558.0
2022-02-23 12:30:00,144.41,144.52,143.59,143.76,100893.0,144.41,144.52,143.59,143.76,100893.0
2022-02-23 12:35:00,143.74,144.09,143.67,143.79,20434.0,143.74,144.09,143.67,143.79,20434.0
2022-02-23 12:40:00,143.84,143.91,143.65,143.75,73558.0,143.84,143.91,143.65,143.75,73558.0
2022-02-23 12:45:00,143.78,144.25,143.67,143.83,27672.0,143.78,144.25,143.67,143.83,27672.0
2022-02-23 12:50:00,143.84,143.86,142.71,142.83,27802.0,143.84,143.86,142.71,142.83,27802.0
2022-02-23 12:55:00,142.8,142.84,142.51,142.53,21484.0,142.8,142.84,142.51,142.53,21484.0
2022-02-23 13:00:00,142.51,142.72,142.34,142.53,22925.0,142.51,142.72,142.34,142.53,22925.0
2022-02-23 13:05:00,142.56,142.7,142.39,142.59,29252.0,142.56,142.7,142.39,142.59,29252.0
2022-02-23 13:10:00,142.55,142.64,141.52,141.64,28060.0,142.55,142.64,141.52,141.64,28060.0
2022-02-23 13:15:00,141.61,141.86,141.51,141.74,24713.0,141.61,141.86,141.51,141.74,24713.0
2022-02-23 13:20:00,141.72,141.97,141.42,141.47,19824.0,141.72,141.97,141.42,141.47,19824.0
2022-02-23 13:25:00,141.54,141.87,141.08,141.08,24571.0,141.54,141.87,141.08,141.08,24571.0
2022-02-23 13:30:00,141.16,141.41,141.14,141.15,9588.0,141.16,141.41,141.14,141.15,9588.0
2022-02-23 13:35:00,141.21,142.02,141.14,141.86,9926.0,141.21,142.02,141.14,141.86,9926.0
2022-02-23 13:40:00,141.9,142.4,141.76,142.13,10126.0,141.9,142.4,141.76,142.13,10126.0
2022-02-23 13:45:00,142.12,142.49,142.01,142.25,9756.0,142.12,142.49,142.01,142.25,9756.0
2022-02-23 13:50:00,142.26,142.26,141.63,141.78,10041.0,142.26,142.26,141.63,141.78,10041.0
2022-02-23 13:55:00,141.82,142.39,141.71,142.22,11954.0,141.82,142.39,141.71,142.22,11954.0
2022-02-23 14:00:00,142.15,142.49,142.0,142.08,13871.0,142.15,142.49,142.0,142.08,13871.0
2022-02-23 14:05:00,142.17,142.6,142.09,142.49,11186.0,142.17,142.6,142.09,142.49,11186.0
2022-02-23 14:10:00,142.49,142.78,142.15,142.24,18388.0,142.49,142.78,142.15,142.24,18388.0
2022-02-23 14:15:00,142.18,142.44,141.98,142.3,13569.0,142.18,142.44,141.98,142.3,13569.0
2022-02-23 14:20:00,142.38,142.51,141.69,141.69,15594.0,142.38,142.51,141.69,141.69,15594.0
2022-02-23 14:25:00,141.81,141.89,141.55,141.73,15864.0,141.81,141.89,141.55,141.73,15864.0
2022-02-23 14:30:00,141.72,141.96,141.61,141.75,16299.0,141.72,141.96,141.61,141.75,16299.0
2022-02-23 14:35:00,141.76,141.93,141.56,141.59,11317.0,141.76,141.93,141.56,141.59,11317.0
2022-02-23 14:40:00,141.56,141.59,141.31,141.5,24696.0,141.56,141.59,141.31,141.5,24696.0
2022-02-23 14:45:00,141.54,141.79,141.43,141.7,17355.0,141.54,141.79,141.43,141.7,17355.0
2022-02-23 14:50:00,141.67,142.11,141.65,141.77,17963.0,141.67,142.11,141.65,141.77,17963.0
2022-02-23 14:55:00,141.86,142.07,141.56,142.01,30849.0,141.86,142.07,141.56,142.01,30849.0
2022-02-23 15:00:00,141.99,142.08,141.6,141.72,21389.0,141.99,142.08,141.6,141.72,21389.0
2022-02-23 15:05:00,141.74,141.82,141.33,141.53,31408.0,141.74,141.82,141.33,141.53,31408.0
2022-02-23 15:10:00,141.6,141.6,141.16,141.54,45307.0,141.6,141.6,141.16,141.54,45307.0
2022-02-23 15:15:00,141.52,141.82,141.38,141.49,23378.0,141.52,141.82,141.38,141.49,23378.0
2022-02-23 15:20:00,141.57,141.62,141.3,141.45,24474.0,141.57,141.62,141.3,141.45,24474.0
2022-02-23 15:25:00,141.51,141.95,141.46,141.77,39674.0,141.51,141.95,141.46,141.77,39674.0
2022-02-23 15:30:00,141.75,142.19,141.64,141.96,64853.0,141.75,142.19,141.64,141.96,64853.0
2022-02-23 15:35:00,141.99,142.08,141.55,141.66,38392.0,141.99,142.08,141.55,141.66,38392.0
2022-02-23 15:40:00,141.67,141.77,141.39,141.46,66262.0,141.67,141.77,141.39,141.46,66262.0
2022-02-23 15:45:00,141.54,141.73,140.75,140.75,94300.0,141.54,141.73,140.75,140.75,94300.0
2022-02-23 15:50:00,140.68,141.57,140.58,141.39,140798.0,140.68,141.57,140.58,141.39,140798.0
2022-02-23 15:55:00,141.37,141.42,140.85,140.88,320348.0,141.37,141.42,140.85,140.88,320348.0
2022-02-24 09:30:00,138.42,138.83,137.11,138.83,72940.0,138.42,138.83,137.11,138.83,72940.0
2022-02-24 09:35:00,138.83,140.24,137.88,140.24,27839.0,138.83,140.24,137.88,140.24,27839.0
2022-02-24 09:40:00,140.19,140.24,138.87,139.69,19062.0,140.19,140.24,138.87,139.69,19062.0
2022-02-24 09:45:00,139.79,141.19,139.75,141.07,35397.0,139.79,141.19,139.75,141.07,35397.0
2022-02-24 09:50:00,141.17,141.68,140.65,141.35,69345.0,141.17,141.68,140.65,141.35,69345.0
2022-02-24 09:55:00,141.28,142.03,141.11,141.66,26765.0,141.28,142.03,141.11,141.66,26765.0
2022-02-24 10:00:00,141.57,141.64,140.49,140.93,36946.0,141.57,141.64,140.49,140.93,36946.0
2022-02-24 10:05:00,140.95,142.76,140.76,142.55,83160.0,140.95,142.76,140.76,142.55,83160.0
2022-02-24 10:10:00,142.62,143.66,142.42,143.48,94062.0,142.62,143.66,142.42,143.48,94062.0
2022-02-24 10:15:00,143.56,144.23,143.41,143.9,26025.0,143.56,144.23,143.41,143.9,26025.0
2022-02-24 10:20:00,143.89,144.2,142.56,142.75,24146.0,143.89,144.2,142.56,142.75,24146.0
2022-02-24 10:25:00,142.82,143.01,142.19,142.22,14382.0,142.82,143.01,142.19,142.22,14382.0
2022-02-24 10:30:00,142.21,142.38,141.66,142.38,7132.0,142.21,142.38,141.66,142.38,7132.0
2022-02-24 10:35:00,142.29,142.35,140.93,141.08,19405.0,142.29,142.35,140.93,141.08,19405.0
2022-02-24 10:40:00,141.08,141.56,140.87,141.38,7901.0,141.08,141.56,140.87,141.38,7901.0
2022-02-24 10:45:00,141.35,141.94,141.31,141.86,12211.0,141.35,141.94,141.31,141.86,12211.0
2022-02-24 10:50:00,141.85,141.86,140.6,141.45,11786.0,141.85,141.86,140.6,141.45,11786.0
2022-02-24 10:55:00,141.46,141.85,141.05,141.1,7768.0,141.46,141.85,141.05,141.1,7768.0
2022-02-24 11:00:00,141.11,141.8,140.91,141.09,8856.0,141.11,141.8,140.91,141.09,8856.0
2022-02-24 11:05:00,141.02,142.1,140.96,142.01,12162.0,141.02,142.1,140.96,142.01,12162.0
2022-02-24 11:10:00,142.1,143.16,141.6,143.07,34573.0,142.1,143.16,141.6,143.07,34573.0
2022-02-24 11:15:00,143.07,143.25,142.72,143.12,23422.0,143.07,143.25,142.72,143.12,23422.0
2022-02-24 11:20:00,143.32,143.53,142.55,142.56,65818.0,143.32,143.53,142.55,142.56,65818.0
2022-02-24 11:25:00,142.55,143.0,142.55,142.79,55371.0,142.55,143.0,142.55,142.79,55371.0
2022-02-24 11:30:00,142.93,143.16,142.71,143.07,74626.0,142.93,143.16,142.71,143.07,74626.0
2022-02-24 11:35:00,143.17,143.21,142.75,143.08,9444.0,143.17,143.21,142.75,143.08,9444.0
2022-02-24 11:40:00,142.99,143.11,142.32,142.52,13134.0,142.99,143.11,142.32,142.52,13134.0
2022-02-24 11:45:00,142.67,142.83,142.02,142.62,17481.0,142.67,142.83,142.02,142.62,17481.0
2022-02-24 11:50:00,142.68,143.9,142.67,143.9,18601.0,142.68,143.9,142.67,143.9,18601.0
2022-02-24 11:55:00,143.81,144.23,143.66,144.21,9847.0,143.81,144.23,143.66,144.21,9847.0
2022-02-24 12:00:00,144.28,144.37,143.94,144.02,5799.0,144.28,144.37,143.94,144.02,5799.0
2022-02-24 12:05:00,143.99,144.13,143.14,143.14,21060.0,143.99,144.13,143.14,143.14,21060.0
2022-02-24 12:10:00,143.15,143.38,142.35,142.35,6231.0,143.15,143.38,142.35,142.35,6231.0
2022-02-24 12:15:00,142.42,142.44,142.25,142.33,11268.0,142.42,142.44,142.25,142.33,11268.0
2022-02-24 12:20:00,142.34,142.47,141.79,141.9,10684.0,142.34,142.47,141.79,141.9,10684.0
2022-02-24 12:25:00,141.91,142.44,141.9,142.44,6728.0,141.91,142.44,141.9,142.44,6728.0
2022-02-24 12:30:00,142.51,142.69,142.12,142.62,6112.0,142.51,142.69,142.12,142.62,6112.0
2022-02-24 12:35:00,142.53,143.17,142.53,143.17,5586.0,142.53,143.17,142.53,143.17,5586.0
2022-02-24 12:40:00,143.27,143.76,143.26,143.61,11057.0,143.27,143.76,143.26,143.61,11057.0
2022-02-24 12:45:00,143.69,143.78,143.14,143.15,11637.0,143.69,143.78,143.14,143.15,11637.0
2022-02-24 12:50:00,143.07,143.43,143.07,143.28,16326.0,143.07,143.43,143.07,143.28,16326.0
2022-02-24 12:55:00,143.17,143.46,142.82,142.96,22433.0,143.17,143.46,142.82,142.96,22433.0
2022-02-24 13:00:00,142.92,143.36,142.74,143.25,6859.0,142.92,143.36,142.74,143.25,6859.0
2022-02-24 13:05:00,143.25,143.5,143.1,143.28,9023.0,143.25,143.5,143.1,143.28,9023.0
2022-02-24 13:10:00,143.25,143.75,143.18,143.36,16021.0,143.25,143.75,143.18,143.36,16021.0
2022-02-24 13:15:00,143.32,143.73,143.15,143.61,10201.0,143.32,143.73,143.15,143.61,10201.0
2022-02-24 13:20:00,143.52,143.79,143.48,143.66,158117.0,143.52,143.79,143.48,143.66,158117.0
2022-02-24 13:25:00,143.73,143.88,143.54,143.57,14614.0,143.73,143.88,143.54,143.57,14614.0
2022-02-24 13:30:00,143.64,144.15,143.64,143.99,16450.0,143.64,144.15,143.64,143.99,16450.0
2022-02-24 13:35:00,144.0,144.71,144.0,144.59,22072.0,144.0,144.71,144.0,144.59,22072.0
2022-02-24 13:40:00,144.65,145.09,144.54,144.66,12967.0,144.65,145.09,144.54,144.66,12967.0
2022-02-24 13:45:00,144.62,145.93,144.56,145.87,11796.0,144.62,145.93,144.56,145.87,11796.0
2022-02-24 13:50:00,145.94,146.18,145.66,145.89,18141.0,145.94,146.18,145.66,145.89,18141.0
2022-02-24 13:55:00,145.97,146.14,145.48,145.59,37788.0,145.97,146.14,145.48,145.59,37788.0
2022-02-24 14:00:00,145.6,145.6,145.0,145.57,11616.0,145.6,145.6,145.0,145.57,11616.0
2022-02-24 14:05:00,145.6,145.81,145.25,145.26,7895.0,145.6,145.81,145.25,145.26,7895.0
2022-02-24 14:10:00,145.24,145.92,145.24,145.89,7495.0,145.24,145.92,145.24,145.89,7495.0
2022-02-24 14:15:00,145.9,146.09,145.64,146.02,9738.0,145.9,146.09,145.64,146.02,9738.0
2022-02-24 14:20:00,146.13,146.21,145.66,145.68,20342.0,146.13,146.21,145.66,145.68,20342.0
2022-02-24 14:25:00,145.81,146.07,145.63,146.07,9631.0,145.81,146.07,145.63,146.07,9631.0
2022-02-24 14:30:00,146.13,146.96,146.11,146.83,17470.0,146.13,146.96,146.11,146.83,17470.0
2022-02-24 14:35:00,146.79,147.77,146.72,147.77,13554.0,146.79,147.77,146.72,147.77,13554.0
2022-02-24 14:40:00,147.82,147.82,147.13,147.22,27587.0,147.82,147.82,147.13,147.22,27587.0
2022-02-24 14:45:00,147.2,147.26,146.72,147.22,60463.0,147.2,147.26,146.72,147.22,60463.0
2022-02-24 14:50:00,147.29,147.85,147.14,147.85,59527.0,147.29,147.85,147.14,147.85,59527.0
2022-02-24 14:55:00,147.89,147.89,147.22,147.43,7209.0,147.89,147.89,147.22,147.43,7209.0
2022-02-24 15:00:00,147.56,148.1,147.25,148.1,6324.0,147.56,148.1,147.25,148.1,6324.0
2022-02-24 15:05:00,148.09,148.17,147.87,147.9,9748.0,148.09,148.17,147.87,147.9,9748.0
2022-02-24 15:10:00,147.88,148.13,147.56,147.8,27110.0,147.88,148.13,147.56,147.8,27110.0
2022-02-24 15:15:00,147.8,148.14,147.66,148.14,17507.0,147.8,148.14,147.66,148.14,17507.0
2022-02-24 15:20:00,148.1,148.44,147.85,148.22,26537.0,148.1,148.44,147.85,148.22,26537.0
2022-02-24 15:25:00,148.23,148.42,147.9,147.92,23784.0,148.23,148.42,147.9,147.92,23784.0
2022-02-24 15:30:00,147.9,149.37,147.9,149.37,16470.0,147.9,149.37,147.9,149.37,16470.0
2022-02-24 15:35:00,149.34,149.48,149.13,149.2,26998.0,149.34,149.48,149.13,149.2,26998.0
2022-02-24 15:40:00,149.19,149.3,148.84,148.87,26323.0,149.19,149.3,148.84,148.87,26323.0
2022-02-24 15:45:00,148.84,149.22,148.72,148.77,49282.0,148.84,149.22,148.72,148.77,49282.0
2022-02-24 15:50:00,148.82,149.73,148.81,149.44,51253.0,148.82,149.73,148.81,149.44,51253.0
2022-02-24 15:55:00,149.47,149.47,148.79,149.15,124688.0,149.47,149.47,148.79,149.15,124688.0
2022-02-25 09:30:00,148.39,149.18,147.12,148.88,53613.0,148.39,149.18,147.12,148.88,53613.0
2022-02-25 09:35:00,148.82,149.07,148.14,148.42,23163.0,148.82,149.07,148.14,148.42,23163.0
2022-02-25 09:40:00,148.38,149.63,148.35,149.01,45389.0,148.38,149.63,148.35,149.01,45389.0
2022-02-25 09:45:00,148.89,150.79,148.89,150.79,22907.0,148.89,150.79,148.89,150.79,22907.0
2022-02-25 09:50:00,150.67,150.91,149.65,149.93,21236.0,150.67,150.91,149.65,149.93,21236.0
2022-02-25 09:55:00,149.96,150.22,149.2,149.21,12019.0,149.96,150.22,149.2,149.21,12019.0
2022-02-25 10:00:00,149.23,149.25,148.72,148.74,16733.0,149.23,149.25,148.72,148.74,16733.0
2022-02-25 10:05:00,148.83,149.62,148.72,149.59,15925.0,148.83,149.62,148.72,149.59,15925.0
2022-02-25 10:10:00,149.59,149.85,149.08,149.23,10507.0,149.59,149.85,149.08,149.23,10507.0
2022-02-25 10:15:00,149.16,149.63,148.63,149.56,9940.0,149.16,149.63,148.63,149.56,9940.0
2022-02-25 10:20:00,149.55,150.36,149.49,150.27,11742.0,149.55,150.36,149.49,150.27,11742.0
2022-02-25 10:25:00,150.25,150.5,150.04,150.46,12016.0,150.25,150.5,150.04,150.46,12016.0
2022-02-25 10:30:00,150.44,150.82,150.43,150.6,19396.0,150.44,150.82,150.43,150.6,19396.0
2022-02-25 10:35:00,150.7,150.7,150.11,150.54,24057.0,150.7,150.7,150.11,150.54,24057.0
2022-02-25 10:40:00,150.61,151.73,150.59,151.72,25494.0,150.61,151.73,150.59,151.72,25494.0
2022-02-25 10:45:00,151.66,151.72,151.38,151.69,19832.0,151.66,151.72,151.38,151.69,19832.0
2022-02-25 10:50:00,151.59,151.59,150.74,150.78,8670.0,151.59,151.59,150.74,150.78,8670.0
2022-02-25 10:55:00,150.67,151.17,150.59,150.74,10351.0,150.67,151.17,150.59,150.74,10351.0
2022-02-25 11:00:00,150.74,150.77,150.13,150.49,5713.0,150.74,150.77,150.13,150.49,5713.0
2022-02-25 11:05:00,150.43,150.63,150.2,150.63,5032.0,150.43,150.63,150.2,150.63,5032.0
2022-02-25 11:10:00,150.63,150.9,150.59,150.76,11435.0,150.63,150.9,150.59,150.76,11435.0
2022-02-25 11:15:00,150.78,151.3,150.47,151.29,10610.0,150.78,151.3,150.47,151.29,10610.0
2022-02-25 11:20:00,151.39,151.39,150.96,151.02,11902.0,151.39,151.39,150.96,151.02,11902.0
2022-02-25 11:25:00,150.94,151.1,150.78,151.05,11146.0,150.94,151.1,150.78,151.05,11146.0
2022-02-25 11:30:00,151.06,151.33,150.84,151.33,6517.0,151.06,151.33,150.84,151.33,6517.0
2022-02-25 11:35:00,151.4,151.47,150.97,151.34,10876.0,151.4,151.47,150.97,151.34,10876.0
2022-02-25 11:40:00,151.42,151.47,151.09,151.33,5618.0,151.42,151.47,151.09,151.33,5618.0
2022-02-25 11:45:00,151.37,151.92,151.37,151.9,4433.0,151.37,151.92,151.37,151.9,4433.0
2022-02-25 11:50:00,151.94,152.05,151.65,152.01,7150.0,151.94,152.05,151.65,152.01,7150.0
2022-02-25 11:55:00,151.95,152.39,151.95,152.27,10568.0,151.95,152.39,151.95,152.27,10568.0
2022-02-25 12:00:00,152.24,152.48,152.09,152.25,6466.0,152.24,152.48,152.09,152.25,6466.0
2022-02-25 12:05:00,152.2,152.39,152.08,152.19,2883.0,152.2,152.39,152.08,152.19,2883.0
2022-02-25 12:10:00,152.17,152.28,151.98,152.06,7562.0,152.17,152.28,151.98,152.06,7562.0
2022-02-25 12:15:00,152.1,152.55,151.95,152.47,8878.0,152.1,152.55,151.95,152.47,8878.0
2022-02-25 12:20:00,152.47,152.52,152.2,152.25,13033.0,152.47,152.52,152.2,152.25,13033.0
2022-02-25 12:25:00,152.24,152.6,152.12,152.52,6611.0,152.24,152.6,152.12,152.52,6611.0
2022-02-25 12:30:00,152.53,152.79,152.47,152.72,7778.0,152.53,152.79,152.47,152.72,7778.0
2022-02-25 12:35:00,152.74,152.76,152.37,152.37,5894.0,152.74,152.76,152.37,152.37,5894.0
2022-02-25 12:40:00,152.45,152.63,152.19,152.31,5507.0,152.45,152.63,152.19,152.31,5507.0
2022-02-25 12:45:00,152.43,152.43,151.81,151.81,5009.0,152.43,152.43,151.81,151.81,5009.0
2022-02-25 12:50:00,151.78,151.8,151.3,151.31,4489.0,151.78,151.8,151.3,151.31,4489.0
2022-02-25 12:55:00,151.29,151.29,150.94,151.22,5670.0,151.29,151.29,150.94,151.22,5670.0
2022-02-25 13:00:00,151.27,151.5,151.1,151.47,9850.0,151.27,151.5,151.1,151.47,9850.0
2022-02-25 13:05:00,151.37,151.49,150.85,150.95,5040.0,151.37,151.49,150.85,150.95,5040.0
2022-02-25 13:10:00,150.96,150.96,150.55,150.72,8970.0,150.96,150.96,150.55,150.72,8970.0
2022-02-25 13:15:00,150.76,151.24,150.59,151.1,4368.0,150.76,151.24,150.59,151.1,4368.0
2022-02-25 13:20:00,151.13,151.2,150.93,151.15,4995.0,151.13,151.2,150.93,151.15,4995.0
2022-02-25 13:25:00,151.17,151.29,150.94,151.27,5306.0,151.17,151.29,150.94,151.27,5306.0
2022-02-25 13:30:00,151.44,151.77,151.38,151.72,3846.0,151.44,151.77,151.38,151.72,3846.0
2022-02-25 13:35:00,151.78,151.84,151.58,151.79,8329.0,151.78,151.84,151.58,151.79,8329.0
2022-02-25 13:40:00,151.85,152.12,151.8,152.0,4735.0,151.85,152.12,151.8,152.0,4735.0
2022-02-25 13:45:00,151.98,152.02,151.79,151.98,4176.0,151.98,152.02,151.79,151.98,4176.0
2022-02-25 13:50:00,152.02,152.28,151.97,152.01,6868.0,152.02,152.28,151.97,152.01,6868.0
2022-02-25 13:55:00,151.98,151.98,151.46,151.86,7742.0,151.98,151.98,151.46,151.86,7742.0
2022-02-25 14:00:00,151.83,152.28,151.52,152.13,5499.0,151.83,152.28,151.52,152.13,5499.0
2022-02-25 14:05:00,152.14,152.17,151.55,151.55,6329.0,152.14,152.17,151.55,151.55,6329.0
2022-02-25 14:10:00,151.5,151.61,151.27,151.36,7828.0,151.5,151.61,151.27,151.36,7828.0
2022-02-25 14:15:00,151.44,151.71,151.44,151.59,6665.0,151.44,151.71,151.44,151.59,6665.0
2022-02-25 14:20:00,151.57,152.1,151.57,152.1,8007.0,151.57,152.1,151.57,152.1,8007.0
2022-02-25 14:25:00,152.07,152.22,152.04,152.1,7384.0,152.07,152.22,152.04,152.1,7384.0
2022-02-25 14:30:00,152.16,152.28,151.44,151.55,8297.0,152.16,152.28,151.44,151.55,8297.0
2022-02-25 14:35:00,151.57,151.85,151.57,151.85,7110.0,151.57,151.85,151.57,151.85,7110.0
2022-02-25 14:40:00,151.83,152.03,151.62,151.77,10236.0,151.83,152.03,151.62,151.77,10236.0
2022-02-25 14:45:00,151.77,151.85,151.68,151.7,5110.0,151.77,151.85,151.68,151.7,5110.0
2022-02-25 14:50:00,151.68,151.72,151.23,151.57,8406.0,151.68,151.72,151.23,151.57,8406.0
2022-02-25 14:55:00,151.59,152.06,151.58,152.0,7390.0,151.59,152.06,151.58,152.0,7390.0
2022-02-25 15:00:00,151.95,151.98,151.67,151.83,10126.0,151.95,151.98,151.67,151.83,10126.0
2022-02-25 15:05:00,151.82,151.92,151.62,151.73,9927.0,151.82,151.92,151.62,151.73,9927.0
2022-02-25 15:10:00,151.9,152.01,151.71,152.01,8783.0,151.9,152.01,151.71,152.01,8783.0
2022-02-25 15:15:00,151.97,152.46,151.97,152.46,7456.0,151.97,152.46,151.97,152.46,7456.0
2022-02-25 15:20:00,152.55,152.88,152.31,152.77,14445.0,152.55,152.88,152.31,152.77,14445.0
2022-02-25 15:25:00,152.88,152.88,152.42,152.53,11388.0,152.88,152.88,152.42,152.53,11388.0
2022-02-25 15:30:00,152.54,152.87,152.49,152.59,14685.0,152.54,152.87,152.49,152.59,14685.0
2022-02-25 15:35:00,152.57,152.57,152.32,152.55,14493.0,152.57,152.57,152.32,152.55,14493.0
2022-02-25 15:40:00,152.59,152.76,152.21,152.64,25006.0,152.59,152.76,152.21,152.64,25006.0
2022-02-25 15:45:00,152.61,152.88,152.59,152.72,20306.0,152.61,152.88,152.59,152.72,20306.0
2022-02-25 15:50:00,152.75,153.33,152.6,153.13,48449.0,152.75,153.33,152.6,153.13,48449.0
2022-02-25 15:55:00,153.11,153.2,152.79,153.01,143779.0,153.11,153.2,152.79,153.01,143779.0
2022-02-28 09:30:00,151.2,153.18,150.96,153.09,38044.0,151.2,153.18,150.96,153.09,38044.0
2022-02-28 09:35:00,153.29,153.29,151.22,151.36,11286.0,153.29,153.29,151.22,151.36,11286.0
2022-02-28 09:40:00,151.13,152.52,151.13,152.38,9932.0,151.13,152.52,151.13,152.38,9932.0
2022-02-28 09:45:00,152.32,152.82,152.01,152.73,8115.0,152.32,152.82,152.01,152.73,8115.0
2022-02-28 09:50:00,152.65,153.52,152.28,153.13,9352.0,152.65,153.52,152.28,153.13,9352.0
2022-02-28 09:55:00,153.13,153.42,152.99,153.4,11741.0,153.13,153.42,152.99,153.4,11741.0
2022-02-28 10:00:00,153.58,153.58,152.01,152.1,7287.0,153.58,153.58,152.01,152.1,7287.0
2022-02-28 10:05:00,152.19,152.46,151.88,151.96,3332.0,152.19,152.46,151.88,151.96,3332.0
2022-02-28 10:10:00,152.07,152.17,151.33,151.59,6709.0,152.07,152.17,151.33,151.59,6709.0
2022-02-28 10:15:00,151.69,151.7,151.26,151.47,4229.0,151.69,151.7,151.26,151.47,4229.0
2022-02-28 10:20:00,151.48,151.81,151.36,151.38,3704.0,151.48,151.81,151.36,151.38,3704.0
2022-02-28 10:25:00,151.37,151.72,151.3,151.53,7012.0,151.37,151.72,151.3,151.53,7012.0
2022-02-28 10:30:00,151.61,152.06,151.48,151.5,7058.0,151.61,152.06,151.48,151.5,7058.0
2022-02-28 10:35:00,151.54,152.34,151.54,152.27,4882.0,151.54,152.34,151.54,152.27,4882.0
2022-02-28 10:40:00,152.35,152.92,152.17,152.68,4779.0,152.35,152.92,152.17,152.68,4779.0
2022-02-28 10:45:00,152.7,152.84,152.34,152.34,7926.0,152.7,152.84,152.34,152.34,7926.0
2022-02-28 10:50:00,152.26,152.45,151.9,152.06,4955.0,152.26,152.45,151.9,152.06,4955.0
2022-02-28 10:55:00,152.1,152.5,152.1,152.31,7217.0,152.1,152.5,152.1,152.31,7217.0
2022-02-28 11:00:00,152.31,152.94,152.3,152.76,7631.0,152.31,152.94,152.3,152.76,7631.0
2022-02-28 11:05:00,152.73,152.79,152.36,152.68,8505.0,152.73,152.79,152.36,152.68,8505.0
2022-02-28 11:10:00,152.76,152.87,152.5,152.67,4584.0,152.76,152.87,152.5,152.67,4584.0
2022-02-28 11:15:00,152.76,153.3,152.76,153.25,5519.0,152.76,153.3,152.76,153.25,5519.0
2022-02-28 11:20:00,153.36,153.59,153.26,153.56,4852.0,153.36,153.59,153.26,153.56,4852.0
2022-02-28 11:25:00,153.59,153.71,153.38,153.56,8746.0,153.59,153.71,153.38,153.56,8746.0
2022-02-28 11:30:00,153.61,153.81,153.48,153.5,9055.0,153.61,153.81,153.48,153.5,9055.0
2022-02-28 11:35:00,153.52,153.59,153.3,153.39,2315.0,153.52,153.59,153.3,153.39,2315.0
2022-02-28 11:40:00,153.37,153.41,153.06,153.11,3600.0,153.37,153.41,153.06,153.11,3600.0
2022-02-28 11:45:00,153.02,153.18,152.74,152.99,3529.0,153.02,153.18,152.74,152.99,3529.0
2022-02-28 11:50:00,152.99,153.27,152.86,153.03,4589.0,152.99,153.27,152.86,153.03,4589.0
2022-02-28 11:55:00,153.06,153.19,152.98,153.06,5370.0,153.06,153.19,152.98,153.06,5370.0
2022-02-28 12:00:00,152.99,153.12,152.66,152.66,5368.0,152.99,153.12,152.66,152.66,5368.0
2022-02-28 12:05:00,152.49,152.49,151.71,151.71,3175.0,152.49,152.49,151.71,151.71,3175.0
2022-02-28 12:10:00,151.6,151.8,151.18,151.38,7620.0,151.6,151.8,151.18,151.38,7620.0
2022-02-28 12:15:00,151.28,151.35,151.09,151.35,3946.0,151.28,151.35,151.09,151.35,3946.0
2022-02-28 12:20:00,151.38,151.67,151.0,151.05,5475.0,151.38,151.67,151.0,151.05,5475.0
2022-02-28 12:25:00,151.15,151.28,151.04,151.17,4490.0,151.15,151.28,151.04,151.17,4490.0
2022-02-28 12:30:00,151.13,151.35,151.04,151.14,6187.0,151.13,151.35,151.04,151.14,6187.0
2022-02-28 12:35:00,151.21,151.35,150.78,150.82,3527.0,151.21,151.35,150.78,150.82,3527.0
2022-02-28 12:40:00,150.92,150.92,150.4,150.4,6317.0,150.92,150.92,150.4,150.4,6317.0
2022-02-28 12:45:00,150.36,150.43,150.09,150.43,7221.0,150.36,150.43,150.09,150.43,7221.0
2022-02-28 12:50:00,150.44,150.44,150.05,150.25,5837.0,150.44,150.44,150.05,150.25,5837.0
2022-02-28 12:55:00,150.25,150.64,150.14,150.64,4378.0,150.25,150.64,150.14,150.64,4378.0
2022-02-28 13:00:00,150.61,151.02,150.6,151.0,5220.0,150.61,151.02,150.6,151.0,5220.0
2022-02-28 13:05:00,151.03,151.37,150.92,151.37,3115.0,151.03,151.37,150.92,151.37,3115.0
2022-02-28 13:10:00,151.37,151.49,151.32,151.32,6957.0,151.37,151.49,151.32,151.32,6957.0
2022-02-28 13:15:00,151.32,151.35,150.56,150.61,4771.0,151.32,151.35,150.56,150.61,4771.0
2022-02-28 13:20:00,150.48,150.7,150.4,150.55,4150.0,150.48,150.7,150.4,150.55,4150.0
2022-02-28 13:25:00,150.49,150.96,150.48,150.81,4600.0,150.49,150.96,150.48,150.81,4600.0
2022-02-28 13:30:00,150.7,151.1,150.61,150.7,5607.0,150.7,151.1,150.61,150.7,5607.0
2022-02-28 13:35:00,150.85,151.1,150.74,151.04,5681.0,150.85,151.1,150.74,151.04,5681.0
2022-02-28 13:40:00,150.98,151.22,150.8,150.88,3414.0,150.98,151.22,150.8,150.88,3414.0
2022-02-28 13:45:00,150.91,151.11,150.72,151.11,7564.0,150.91,151.11,150.72,151.11,7564.0
2022-02-28 13:50:00,151.2,151.63,151.2,151.26,7011.0,151.2,151.63,151.2,151.26,7011.0
2022-02-28 13:55:00,151.33,151.45,151.1,151.25,6548.0,151.33,151.45,151.1,151.25,6548.0
2022-02-28 14:00:00,151.18,151.19,150.17,150.29,6613.0,151.18,151.19,150.17,150.29,6613.0
2022-02-28 14:05:00,150.25,150.36,149.55,149.6,7799.0,150.25,150.36,149.55,149.6,7799.0
2022-02-28 14:10:00,149.55,149.95,149.41,149.95,6900.0,149.55,149.95,149.41,149.95,6900.0
2022-02-28 14:15:00,149.92,150.16,149.41,150.14,13800.0,149.92,150.16,149.41,150.14,13800.0
2022-02-28 14:20:00,150.19,150.19,149.41,149.45,3328.0,150.19,150.19,149.41,149.45,3328.0
2022-02-28 14:25:00,149.32,149.8,149.32,149.58,5913.0,149.32,149.8,149.32,149.58,5913.0
2022-02-28 14:30:00,149.73,149.84,149.43,149.72,3894.0,149.73,149.84,149.43,149.72,3894.0
2022-02-28 14:35:00,149.64,149.96,149.31,149.47,6538.0,149.64,149.96,149.31,149.47,6538.0
2022-02-28 14:40:00,149.35,150.13,149.34,150.1,6786.0,149.35,150.13,149.34,150.1,6786.0
2022-02-28 14:45:00,150.13,150.14,149.8,149.93,3339.0,150.13,150.14,149.8,149.93,3339.0
2022-02-28 14:50:00,149.89,149.95,149.66,149.79,10337.0,149.89,149.95,149.66,149.79,10337.0
2022-02-28 14:55:00,149.88,150.36,149.83,150.19,4601.0,149.88,150.36,149.83,150.19,4601.0
2022-02-28 15:00:00,150.28,150.28,149.86,149.86,8079.0,150.28,150.28,149.86,149.86,8079.0
2022-02-28 15:05:00,149.89,149.95,149.26,149.68,9592.0,149.89,149.95,149.26,149.68,9592.0
2022-02-28 15:10:00,149.56,149.71,149.23,149.47,6509.0,149.56,149.71,149.23,149.47,6509.0
2022-02-28 15:15:00,149.53,149.7,149.24,149.48,7478.0,149.53,149.7,149.24,149.48,7478.0
2022-02-28 15:20:00,149.52,150.24,149.52,150.11,7140.0,149.52,150.24,149.52,150.11,7140.0
2022-02-28 15:25:00,150.14,150.27,149.95,149.95,6030.0,150.14,150.27,149.95,149.95,6030.0
2022-02-28 15:30:00,149.81,149.86,149.25,149.3,10301.0,149.81,149.86,149.25,149.3,10301.0
2022-02-28 15:35:00,149.31,149.35,148.76,148.97,14964.0,149.31,149.35,148.76,148.97,14964.0
2022-02-28 15:40:00,149.05,149.62,149.02,149.62,12245.0,149.05,149.62,149.02,149.62,12245.0
2022-02-28 15:45:00,149.57,150.22,149.57,150.14,24280.0,149.57,150.22,149.57,150.14,24280.0
2022-02-28 15:50:00,150.3,151.17,150.14,151.17,50871.0,150.3,151.17,150.14,151.17,50871.0
2022-02-28 15:55:00,151.28,151.71,150.95,151.53,123121.0,151.28,151.71,150.95,151.53,123121.0
2022-03-01 09:30:00,151.4,152.44,151.4,152.26,22191.0,151.4,152.44,151.4,152.26,22191.0
2022-03-01 09:35:00,152.43,152.73,151.97,152.06,6412.0,152.43,152.73,151.97,152.06,6412.0
2022-03-01 09:40:00,151.99,152.08,150.88,151.52,8098.0,151.99,152.08,150.88,151.52,8098.0
2022-03-01 09:45:00,151.64,151.64,150.82,151.5,6419.0,151.64,151.64,150.82,151.5,6419.0
2022-03-01 09:50:00,151.61,151.61,150.5,151.45,8889.0,151.61,151.61,150.5,151.45,8889.0
2022-03-01 09:55:00,151.37,151.7,151.19,151.3,2900.0,151.37,151.7,151.19,151.3,2900.0
2022-03-01 10:00:00,151.45,151.87,150.83,151.14,8874.0,151.45,151.87,150.83,151.14,8874.0
2022-03-01 10:05:00,151.15,152.39,151.15,152.24,6392.0,151.15,152.39,151.15,152.24,6392.0
2022-03-01 10:10:00,152.28,152.28,151.71,152.13,5513.0,152.28,152.28,151.71,152.13,5513.0
2022-03-01 10:15:00,152.14,153.14,152.14,152.91,14238.0,152.14,153.14,152.14,152.91,14238.0
2022-03-01 10:20:00,153.02,153.26,152.88,153.1,10233.0,153.02,153.26,152.88,153.1,10233.0
2022-03-01 10:25:00,153.26,153.48,153.12,153.25,9102.0,153.26,153.48,153.12,153.25,9102.0
2022-03-01 10:30:00,153.3,153.44,152.82,152.91,8000.0,153.3,153.44,152.82,152.91,8000.0
2022-03-01 10:35:00,152.94,153.3,152.79,153.06,8000.0,152.94,153.3,152.79,153.06,8000.0
2022-03-01 10:40:00,153.0,153.0,152.18,152.18,9010.0,153.0,153.0,152.18,152.18,9010.0
2022-03-01 10:45:00,152.17,152.42,152.16,152.41,7974.0,152.17,152.42,152.16,152.41,7974.0
2022-03-01 10:50:00,152.25,152.28,151.67,152.15,7345.0,152.25,152.28,151.67,152.15,7345.0
2022-03-01 10:55:00,152.11,152.54,151.82,152.54,10585.0,152.11,152.54,151.82,152.54,10585.0
2022-03-01 11:00:00,152.47,153.54,152.46,153.54,16843.0,152.47,153.54,152.46,153.54,16843.0
2022-03-01 11:05:00,153.54,153.79,153.35,153.64,18039.0,153.54,153.79,153.35,153.64,18039.0
2022-03-01 11:10:00,153.59,154.04,153.45,153.97,11980.0,153.59,154.04,153.45,153.97,11980.0
2022-03-01 11:15:00,153.98,154.14,153.76,153.76,10572.0,153.98,154.14,153.76,153.76,10572.0
2022-03-01 11:20:00,153.75,154.11,153.69,153.9,8300.0,153.75,154.11,153.69,153.9,8300.0
2022-03-01 11:25:00,153.86,153.94,153.1,153.21,16389.0,153.86,153.94,153.1,153.21,16389.0
2022-03-01 11:30:00,153.25,153.25,152.51,152.51,10636.0,153.25,153.25,152.51,152.51,10636.0
2022-03-01 11:35:00,152.56,152.57,152.16,152.37,16914.0,152.56,152.57,152.16,152.37,16914.0
2022-03-01 11:40:00,152.42,152.49,152.25,152.47,8987.0,152.42,152.49,152.25,152.47,8987.0
2022-03-01 11:45:00,152.41,152.42,151.83,152.14,9201.0,152.41,152.42,151.83,152.14,9201.0
2022-03-01 11:50:00,152.31,152.31,151.82,151.97,5300.0,152.31,152.31,151.82,151.97,5300.0
2022-03-01 11:55:00,151.9,152.11,151.59,151.97,7519.0,151.9,152.11,151.59,151.97,7519.0
2022-03-01 12:00:00,151.88,152.09,151.75,151.94,8333.0,151.88,152.09,151.75,151.94,8333.0
2022-03-01 12:05:00,152.05,152.15,151.39,151.45,10549.0,152.05,152.15,151.39,151.45,10549.0
2022-03-01 12:10:00,151.41,151.83,151.34,151.79,6400.0,151.41,151.83,151.34,151.79,6400.0
2022-03-01 12:15:00,151.81,152.2,151.62,152.1,4202.0,151.81,152.2,151.62,152.1,4202.0
2022-03-01 12:20:00,152.11,152.11,151.76,151.98,3955.0,152.11,152.11,151.76,151.98,3955.0
2022-03-01 12:25:00,151.93,152.03,151.58,151.94,6733.0,151.93,152.03,151.58,151.94,6733.0
2022-03-01 12:30:00,151.94,152.24,151.72,151.97,3636.0,151.94,152.24,151.72,151.97,3636.0
2022-03-01 12:35:00,151.97,152.04,151.82,151.94,6245.0,151.97,152.04,151.82,151.94,6245.0
2022-03-01 12:40:00,152.04,152.29,151.95,152.29,7306.0,152.04,152.29,151.95,152.29,7306.0
2022-03-01 12:45:00,152.33,152.73,152.24,152.51,5889.0,152.33,152.73,152.24,152.51,5889.0
2022-03-01 12:50:00,152.6,152.65,152.33,152.43,5729.0,152.6,152.65,152.33,152.43,5729.0
2022-03-01 12:55:00,152.48,152.57,152.27,152.49,6025.0,152.48,152.57,152.27,152.49,6025.0
2022-03-01 13:00:00,152.43,152.63,152.29,152.38,10036.0,152.43,152.63,152.29,152.38,10036.0
2022-03-01 13:05:00,152.33,152.43,151.92,152.03,7924.0,152.33,152.43,151.92,152.03,7924.0
2022-03-01 13:10:00,152.09,152.09,151.69,151.71,7717.0,152.09,152.09,151.69,151.71,7717.0
2022-03-01 13:15:00,151.68,151.71,151.44,151.46,9699.0,151.68,151.71,151.44,151.46,9699.0
2022-03-01 13:20:00,151.48,151.75,151.47,151.5,7287.0,151.48,151.75,151.47,151.5,7287.0
2022-03-01 13:25:00,151.49,151.5,150.96,151.01,9665.0,151.49,151.5,150.96,151.01,9665.0
2022-03-01 13:30:00,151.02,151.41,150.98,151.25,9490.0,151.02,151.41,150.98,151.25,9490.0
2022-03-01 13:35:00,151.22,151.58,151.12,151.58,6043.0,151.22,151.58,151.12,151.58,6043.0
2022-03-01 13:40:00,151.6,151.65,151.41,151.49,12411.0,151.6,151.65,151.41,151.49,12411.0
2022-03-01 13:45:00,151.55,151.84,151.38,151.61,9291.0,151.55,151.84,151.38,151.61,9291.0
2022-03-01 13:50:00,151.59,151.88,151.53,151.77,9222.0,151.59,151.88,151.53,151.77,9222.0
2022-03-01 13:55:00,151.76,151.92,151.51,151.78,13176.0,151.76,151.92,151.51,151.78,13176.0
2022-03-01 14:00:00,151.87,151.9,151.43,151.9,10759.0,151.87,151.9,151.43,151.9,10759.0
2022-03-01 14:05:00,151.82,151.94,151.61,151.82,8850.0,151.82,151.94,151.61,151.82,8850.0
2022-03-01 14:10:00,151.8,151.93,151.44,151.65,10960.0,151.8,151.93,151.44,151.65,10960.0
2022-03-01 14:15:00,151.7,152.06,151.46,152.06,10410.0,151.7,152.06,151.46,152.06,10410.0
2022-03-01 14:20:00,152.01,152.48,151.76,152.43,9826.0,152.01,152.48,151.76,152.43,9826.0
2022-03-01 14:25:00,152.39,152.43,152.09,152.36,10362.0,152.39,152.43,152.09,152.36,10362.0
2022-03-01 14:30:00,152.32,152.39,152.11,152.12,9500.0,152.32,152.39,152.11,152.12,9500.0
2022-03-01 14:35:00,152.12,152.68,152.1,152.62,12920.0,152.12,152.68,152.1,152.62,12920.0
2022-03-01 14:40:00,152.63,152.65,152.29,152.39,8089.0,152.63,152.65,152.29,152.39,8089.0
2022-03-01 14:45:00,152.36,152.42,151.83,152.0,8677.0,152.36,152.42,151.83,152.0,8677.0
2022-03-01 14:50:00,151.97,152.04,151.61,151.63,8447.0,151.97,152.04,151.61,151.63,8447.0
2022-03-01 14:55:00,151.63,151.67,151.48,151.57,12674.0,151.63,151.67,151.48,151.57,12674.0
2022-03-01 15:00:00,151.53,152.34,151.47,152.34,9494.0,151.53,152.34,151.47,152.34,9494.0
2022-03-01 15:05:00,152.39,152.67,152.35,152.58,14545.0,152.39,152.67,152.35,152.58,14545.0
2022-03-01 15:10:00,152.61,152.61,152.05,152.09,12518.0,152.61,152.61,152.05,152.09,12518.0
2022-03-01 15:15:00,152.09,152.21,151.64,151.71,11128.0,152.09,152.21,151.64,151.71,11128.0
2022-03-01 15:20:00,151.73,151.78,151.25,151.36,13912.0,151.73,151.78,151.25,151.36,13912.0
2022-03-01 15:25:00,151.27,151.27,150.84,150.84,11286.0,151.27,151.27,150.84,150.84,11286.0
2022-03-01 15:30:00,150.78,150.78,150.49,150.6,20411.0,150.78,150.78,150.49,150.6,20411.0
2022-03-01 15:35:00,150.52,150.86,150.35,150.66,14601.0,150.52,150.86,150.35,150.66,14601.0
2022-03-01 15:40:00,150.67,150.84,150.12,150.14,19523.0,150.67,150.84,150.12,150.14,19523.0
2022-03-01 15:45:00,150.15,150.16,149.35,149.41,25039.0,150.15,150.16,149.35,149.41,25039.0
2022-03-01 15:50:00,149.41,150.31,149.31,150.25,59102.0,149.41,150.31,149.31,150.25,59102.0
2022-03-01 15:55:00,150.23,150.72,150.03,150.54,157294.0,150.23,150.72,150.03,150.54,157294.0
2022-03-02 09:30:00,152.02,152.32,150.83,150.83,26516.0,152.02,152.32,150.83,150.83,26516.0
2022-03-02 09:35:00,150.86,151.84,150.81,151.49,9670.0,150.86,151.84,150.81,151.49,9670.0
2022-03-02 09:40:00,151.42,153.65,151.33,153.62,14869.0,151.42,153.65,151.33,153.62,14869.0
2022-03-02 09:45:00,153.44,154.51,153.29,154.32,19066.0,153.44,154.51,153.29,154.32,19066.0
2022-03-02 09:50:00,154.39,154.69,153.72,154.03,10483.0,154.39,154.69,153.72,154.03,10483.0
2022-03-02 09:55:00,154.05,154.08,153.57,153.83,16407.0,154.05,154.08,153.57,153.83,16407.0
2022-03-02 10:00:00,153.73,153.83,153.27,153.72,17252.0,153.73,153.83,153.27,153.72,17252.0
2022-03-02 10:05:00,154.0,154.0,152.25,152.47,17233.0,154.0,154.0,152.25,152.47,17233.0
2022-03-02 10:10:00,152.47,152.63,152.06,152.23,12144.0,152.47,152.63,152.06,152.23,12144.0
2022-03-02 10:15:00,152.15,152.62,152.11,152.53,11245.0,152.15,152.62,152.11,152.53,11245.0
2022-03-02 10:20:00,152.61,152.76,152.03,152.18,9605.0,152.61,152.76,152.03,152.18,9605.0
2022-03-02 10:25:00,152.24,153.82,151.82,153.63,21422.0,152.24,153.82,151.82,153.63,21422.0
2022-03-02 10:30:00,153.67,154.27,152.76,152.93,12244.0,153.67,154.27,152.76,152.93,12244.0
2022-03-02 10:35:00,152.89,153.93,152.86,153.63,6986.0,152.89,153.93,152.86,153.63,6986.0
2022-03-02 10:40:00,153.73,153.73,153.29,153.42,7403.0,153.73,153.73,153.29,153.42,7403.0
2022-03-02 10:45:00,153.43,153.51,152.91,153.51,8411.0,153.43,153.51,152.91,153.51,8411.0
2022-03-02 10:50:00,153.69,153.71,152.69,152.71,13604.0,153.69,153.71,152.69,152.71,13604.0
2022-03-02 10:55:00,152.74,153.31,152.74,153.14,11036.0,152.74,153.31,152.74,153.14,11036.0
2022-03-02 11:00:00,153.15,154.0,152.69,153.9,21845.0,153.15,154.0,152.69,153.9,21845.0
2022-03-02 11:05:00,153.93,154.55,153.86,154.51,10158.0,153.93,154.55,153.86,154.51,10158.0
2022-03-02 11:10:00,154.44,154.57,154.21,154.57,12680.0,154.44,154.57,154.21,154.57,12680.0
2022-03-02 11:15:00,154.54,154.61,154.42,154.48,9420.0,154.54,154.61,154.42,154.48,9420.0
2022-03-02 11:20:00,154.58,154.59,154.2,154.38,6900.0,154.58,154.59,154.2,154.38,6900.0
2022-03-02 11:25:00,154.44,154.98,154.44,154.67,19698.0,154.44,154.98,154.44,154.67,19698.0
2022-03-02 11:30:00,154.8,155.32,154.69,154.98,11179.0,154.8,155.32,154.69,154.98,11179.0
2022-03-02 11:35:00,155.03,155.15,154.76,155.09,7167.0,155.03,155.15,154.76,155.09,7167.0
2022-03-02 11:40:00,154.98,155.19,154.66,154.7,4200.0,154.98,155.19,154.66,154.7,4200.0
2022-03-02 11:45:00,154.62,155.19,154.62,154.82,9618.0,154.62,155.19,154.62,154.82,9618.0
2022-03-02 11:50:00,154.77,155.0,154.54,154.56,13486.0,154.77,155.0,154.54,154.56,13486.0
2022-03-02 11:55:00,154.62,154.97,154.53,154.83,6698.0,154.62,154.97,154.53,154.83,6698.0
2022-03-02 12:00:00,154.83,155.29,154.73,155.17,13022.0,154.83,155.29,154.73,155.17,13022.0
2022-03-02 12:05:00,155.04,155.6,154.83,155.59,10838.0,155.04,155.6,154.83,155.59,10838.0
2022-03-02 12:10:00,155.53,155.77,155.41,155.77,14279.0,155.53,155.77,155.41,155.77,14279.0
2022-03-02 12:15:00,155.84,155.88,155.67,155.79,12602.0,155.84,155.88,155.67,155.79,12602.0
2022-03-02 12:20:00,155.72,155.89,155.69,155.78,11251.0,155.72,155.89,155.69,155.78,11251.0
2022-03-02 12:25:00,155.72,155.86,155.55,155.74,9180.0,155.72,155.86,155.55,155.74,9180.0
2022-03-02 12:30:00,155.79,155.92,155.55,155.83,5614.0,155.79,155.92,155.55,155.83,5614.0
2022-03-02 12:35:00,155.81,155.93,155.27,155.32,15502.0,155.81,155.93,155.27,155.32,15502.0
2022-03-02 12:40:00,155.28,155.62,155.15,155.59,7918.0,155.28,155.62,155.15,155.59,7918.0
2022-03-02 12:45:00,155.64,155.74,155.58,155.61,3453.0,155.64,155.74,155.58,155.61,3453.0
2022-03-02 12:50:00,155.6,155.8,155.24,155.7,6174.0,155.6,155.8,155.24,155.7,6174.0
2022-03-02 12:55:00,155.62,155.66,155.52,155.66,4223.0,155.62,155.66,155.52,155.66,4223.0
2022-03-02 13:00:00,155.66,156.13,155.52,156.12,6551.0,155.66,156.13,155.52,156.12,6551.0
2022-03-02 13:05:00,156.12,156.38,156.12,156.26,7165.0,156.12,156.38,156.12,156.26,7165.0
2022-03-02 13:10:00,156.21,156.63,156.17,156.48,5941.0,156.21,156.63,156.17,156.48,5941.0
2022-03-02 13:15:00,156.58,156.68,156.3,156.38,8819.0,156.58,156.68,156.3,156.38,8819.0
2022-03-02 13:20:00,156.48,156.48,156.22,156.34,3633.0,156.48,156.48,156.22,156.34,3633.0
2022-03-02 13:25:00,156.37,156.4,156.18,156.21,3366.0,156.37,156.4,156.18,156.21,3366.0
2022-03-02 13:30:00,156.25,156.36,156.17,156.3,4505.0,156.25,156.36,156.17,156.3,4505.0
2022-03-02 13:35:00,156.23,156.44,156.15,156.44,4044.0,156.23,156.44,156.15,156.44,4044.0
2022-03-02 13:40:00,156.42,156.42,155.99,156.02,5200.0,156.42,156.42,155.99,156.02,5200.0
2022-03-02 13:45:00,156.08,156.12,155.81,155.81,2600.0,156.08,156.12,155.81,155.81,2600.0
2022-03-02 13:50:00,155.99,156.18,155.93,155.96,4725.0,155.99,156.18,155.93,155.96,4725.0
2022-03-02 13:55:00,155.95,156.03,155.78,155.81,5133.0,155.95,156.03,155.78,155.81,5133.0
2022-03-02 14:00:00,155.93,156.46,155.91,156.45,4707.0,155.93,156.46,155.91,156.45,4707.0
2022-03-02 14:05:00,156.41,156.53,156.21,156.41,8969.0,156.41,156.53,156.21,156.41,8969.0
2022-03-02 14:10:00,156.34,156.72,156.28,156.61,11542.0,156.34,156.72,156.28,156.61,11542.0
2022-03-02 14:15:00,156.62,156.84,156.41,156.81,8600.0,156.62,156.84,156.41,156.81,8600.0
2022-03-02 14:20:00,156.83,157.0,156.62,156.71,26153.0,156.83,157.0,156.62,156.71,26153.0
2022-03-02 14:25:00,156.68,156.74,156.25,156.51,13407.0,156.68,156.74,156.25,156.51,13407.0
2022-03-02 14:30:00,156.57,156.6,156.33,156.41,12372.0,156.57,156.6,156.33,156.41,12372.0
2022-03-02 14:35:00,156.42,156.69,156.42,156.62,10356.0,156.42,156.69,156.42,156.62,10356.0
2022-03-02 14:40:00,156.61,157.07,156.61,157.07,8831.0,156.61,157.07,156.61,157.07,8831.0
2022-03-02 14:45:00,157.05,157.06,156.81,156.91,9110.0,157.05,157.06,156.81,156.91,9110.0
2022-03-02 14:50:00,156.88,157.05,156.63,156.68,11349.0,156.88,157.05,156.63,156.68,11349.0
2022-03-02 14:55:00,156.73,156.78,156.52,156.71,8718.0,156.73,156.78,156.52,156.71,8718.0
2022-03-02 15:00:00,156.68,157.12,156.66,157.0,7786.0,156.68,157.12,156.66,157.0,7786.0
2022-03-02 15:05:00,157.02,157.15,156.6,156.74,19312.0,157.02,157.15,156.6,156.74,19312.0
2022-03-02 15:10:00,156.67,156.8,156.5,156.5,7919.0,156.67,156.8,156.5,156.5,7919.0
2022-03-02 15:15:00,156.57,156.77,156.45,156.77,10406.0,156.57,156.77,156.45,156.77,10406.0
2022-03-02 15:20:00,156.7,156.97,156.6,156.87,14291.0,156.7,156.97,156.6,156.87,14291.0
2022-03-02 15:25:00,156.91,157.03,156.69,156.95,13615.0,156.91,157.03,156.69,156.95,13615.0
2022-03-02 15:30:00,156.92,157.19,156.88,157.12,13724.0,156.92,157.19,156.88,157.12,13724.0
2022-03-02 15:35:00,157.17,157.27,156.96,156.97,14314.0,157.17,157.27,156.96,156.97,14314.0
2022-03-02 15:40:00,156.98,157.13,156.83,157.1,17593.0,156.98,157.13,156.83,157.1,17593.0
2022-03-02 15:45:00,157.09,157.47,157.0,157.32,27010.0,157.09,157.47,157.0,157.32,27010.0
2022-03-02 15:50:00,157.36,157.8,157.27,157.62,68130.0,157.36,157.8,157.27,157.62,68130.0
2022-03-02 15:55:00,157.54,157.6,157.31,157.46,205967.0,157.54,157.6,157.31,157.46,205967.0
2022-03-03 09:30:00,158.53,159.51,157.14,157.5,61539.0,158.53,159.51,157.14,157.5,61539.0
2022-03-03 09:35:00,157.69,157.87,156.69,157.75,9358.0,157.69,157.87,156.69,157.75,9358.0
2022-03-03 09:40:00,157.84,157.91,156.57,156.75,8166.0,157.84,157.91,156.57,156.75,8166.0
2022-03-03 09:45:00,156.75,157.25,156.26,156.41,10730.0,156.75,157.25,156.26,156.41,10730.0
2022-03-03 09:50:00,156.41,156.72,156.18,156.33,9068.0,156.41,156.72,156.18,156.33,9068.0
2022-03-03 09:55:00,156.33,157.07,156.32,156.77,6633.0,156.33,157.07,156.32,156.77,6633.0
2022-03-03 10:00:00,156.77,157.4,156.73,157.26,6764.0,156.77,157.4,156.73,157.26,6764.0
2022-03-03 10:05:00,157.33,157.38,156.58,156.94,9237.0,157.33,157.38,156.58,156.94,9237.0
2022-03-03 10:10:00,156.99,157.3,156.92,157.04,8682.0,156.99,157.3,156.92,157.04,8682.0
2022-03-03 10:15:00,157.09,157.1,156.74,156.91,19428.0,157.09,157.1,156.74,156.91,19428.0
2022-03-03 10:20:00,156.94,157.01,156.22,156.35,12459.0,156.94,157.01,156.22,156.35,12459.0
2022-03-03 10:25:00,156.37,156.41,155.99,156.2,5300.0,156.37,156.41,155.99,156.2,5300.0
2022-03-03 10:30:00,156.14,156.24,155.92,156.01,9304.0,156.14,156.24,155.92,156.01,9304.0
2022-03-03 10:35:00,156.0,156.01,154.95,154.95,56938.0,156.0,156.01,154.95,154.95,56938.0
2022-03-03 10:40:00,155.0,155.25,154.74,154.83,13209.0,155.0,155.25,154.74,154.83,13209.0
2022-03-03 10:45:00,154.9,154.98,154.61,154.84,7707.0,154.9,154.98,154.61,154.84,7707.0
2022-03-03 10:50:00,154.83,154.91,154.29,154.36,10235.0,154.83,154.91,154.29,154.36,10235.0
2022-03-03 10:55:00,154.37,154.4,153.97,154.01,6866.0,154.37,154.4,153.97,154.01,6866.0
2022-03-03 11:00:00,153.91,154.6,153.91,154.59,10201.0,153.91,154.6,153.91,154.59,10201.0
2022-03-03 11:05:00,154.56,154.56,154.04,154.2,7627.0,154.56,154.56,154.04,154.2,7627.0
2022-03-03 11:10:00,154.23,154.26,153.76,153.95,6205.0,154.23,154.26,153.76,153.95,6205.0
2022-03-03 11:15:00,153.86,154.16,153.63,154.16,5032.0,153.86,154.16,153.63,154.16,5032.0
2022-03-03 11:20:00,154.25,154.73,154.19,154.67,5393.0,154.25,154.73,154.19,154.67,5393.0
2022-03-03 11:25:00,154.62,154.99,154.62,154.85,8700.0,154.62,154.99,154.62,154.85,8700.0
2022-03-03 11:30:00,154.73,155.0,154.67,154.91,13011.0,154.73,155.0,154.67,154.91,13011.0
2022-03-03 11:35:00,154.75,154.83,154.24,154.46,6788.0,154.75,154.83,154.24,154.46,6788.0
2022-03-03 11:40:00,154.58,155.1,154.41,154.98,2950.0,154.58,155.1,154.41,154.98,2950.0
2022-03-03 11:45:00,154.92,155.05,154.74,154.75,7947.0,154.92,155.05,154.74,154.75,7947.0
2022-03-03 11:50:00,154.68,155.16,154.67,154.91,5314.0,154.68,155.16,154.67,154.91,5314.0
2022-03-03 11:55:00,154.91,155.31,154.55,154.96,6446.0,154.91,155.31,154.55,154.96,6446.0
2022-03-03 12:00:00,154.97,155.2,154.9,155.19,5287.0,154.97,155.2,154.9,155.19,5287.0
2022-03-03 12:05:00,155.14,155.3,154.95,155.3,6190.0,155.14,155.3,154.95,155.3,6190.0
2022-03-03 12:10:00,155.25,155.56,155.25,155.35,6950.0,155.25,155.56,155.25,155.35,6950.0
2022-03-03 12:15:00,155.35,155.35,155.15,155.26,5120.0,155.35,155.35,155.15,155.26,5120.0
2022-03-03 12:20:00,155.12,155.25,154.57,154.72,6031.0,155.12,155.25,154.57,154.72,6031.0
2022-03-03 12:25:00,154.7,154.7,154.17,154.19,4059.0,154.7,154.7,154.17,154.19,4059.0
2022-03-03 12:30:00,154.14,155.99,154.07,155.55,15666.0,154.14,155.99,154.07,155.55,15666.0
2022-03-03 12:35:00,155.54,156.16,155.06,155.09,9400.0,155.54,156.16,155.06,155.09,9400.0
2022-03-03 12:40:00,155.09,155.2,154.73,155.2,4092.0,155.09,155.2,154.73,155.2,4092.0
2022-03-03 12:45:00,155.07,155.27,154.73,155.08,4300.0,155.07,155.27,154.73,155.08,4300.0
2022-03-03 12:50:00,155.05,155.08,154.73,154.98,3514.0,155.05,155.08,154.73,154.98,3514.0
2022-03-03 12:55:00,154.89,155.09,154.89,154.97,2782.0,154.89,155.09,154.89,154.97,2782.0
2022-03-03 13:00:00,154.96,155.36,154.7,155.24,8807.0,154.96,155.36,154.7,155.24,8807.0
2022-03-03 13:05:00,155.17,155.54,154.98,154.98,3534.0,155.17,155.54,154.98,154.98,3534.0
2022-03-03 13:10:00,155.05,155.33,155.04,155.32,3184.0,155.05,155.33,155.04,155.32,3184.0
2022-03-03 13:15:00,155.26,155.65,155.26,155.62,4700.0,155.26,155.65,155.26,155.62,4700.0
2022-03-03 13:20:00,155.72,155.72,155.43,155.51,3612.0,155.72,155.72,155.43,155.51,3612.0
2022-03-03 13:25:00,155.48,155.55,155.26,155.53,4808.0,155.48,155.55,155.26,155.53,4808.0
2022-03-03 13:30:00,155.42,155.42,154.73,154.81,3845.0,155.42,155.42,154.73,154.81,3845.0
2022-03-03 13:35:00,154.87,154.93,154.73,154.76,3100.0,154.87,154.93,154.73,154.76,3100.0
2022-03-03 13:40:00,154.68,154.92,154.5,154.71,2465.0,154.68,154.92,154.5,154.71,2465.0
2022-03-03 13:45:00,154.7,155.12,154.7,154.97,2826.0,154.7,155.12,154.7,154.97,2826.0
2022-03-03 13:50:00,155.12,155.19,154.84,154.84,6576.0,155.12,155.19,154.84,154.84,6576.0
2022-03-03 13:55:00,154.92,155.06,154.72,154.85,5786.0,154.92,155.06,154.72,154.85,5786.0
2022-03-03 14:00:00,154.8,155.12,154.71,154.8,3981.0,154.8,155.12,154.71,154.8,3981.0
2022-03-03 14:05:00,154.72,154.88,154.62,154.63,2526.0,154.72,154.88,154.62,154.63,2526.0
2022-03-03 14:10:00,154.77,155.31,154.45,155.31,4177.0,154.77,155.31,154.45,155.31,4177.0
2022-03-03 14:15:00,155.27,155.43,155.18,155.36,2700.0,155.27,155.43,155.18,155.36,2700.0
2022-03-03 14:20:00,155.3,155.41,154.94,154.96,4600.0,155.3,155.41,154.94,154.96,4600.0
2022-03-03 14:25:00,155.09,155.22,155.04,155.17,2700.0,155.09,155.22,155.04,155.17,2700.0
2022-03-03 14:30:00,155.18,155.19,154.95,155.03,4287.0,155.18,155.19,154.95,155.03,4287.0
2022-03-03 14:35:00,155.13,155.13,154.81,154.87,9153.0,155.13,155.13,154.81,154.87,9153.0
2022-03-03 14:40:00,154.9,155.01,154.34,154.34,4172.0,154.9,155.01,154.34,154.34,4172.0
2022-03-03 14:45:00,154.5,154.51,154.1,154.1,5036.0,154.5,154.51,154.1,154.1,5036.0
2022-03-03 14:50:00,154.11,154.12,153.86,153.94,4016.0,154.11,154.12,153.86,153.94,4016.0
2022-03-03 14:55:00,154.0,154.13,153.84,154.04,5795.0,154.0,154.13,153.84,154.04,5795.0
2022-03-03 15:00:00,154.04,154.04,153.56,153.65,6274.0,154.04,154.04,153.56,153.65,6274.0
2022-03-03 15:05:00,153.65,153.91,153.46,153.57,5634.0,153.65,153.91,153.46,153.57,5634.0
2022-03-03 15:10:00,153.56,153.72,153.48,153.53,9129.0,153.56,153.72,153.48,153.53,9129.0
2022-03-03 15:15:00,153.4,153.76,153.25,153.62,11944.0,153.4,153.76,153.25,153.62,11944.0
2022-03-03 15:20:00,153.55,153.67,153.31,153.36,6891.0,153.55,153.67,153.31,153.36,6891.0
2022-03-03 15:25:00,153.46,153.69,153.3,153.63,7950.0,153.46,153.69,153.3,153.63,7950.0
2022-03-03 15:30:00,153.62,153.64,153.14,153.25,10526.0,153.62,153.64,153.14,153.25,10526.0
2022-03-03 15:35:00,153.3,153.37,152.92,153.22,12652.0,153.3,153.37,152.92,153.22,12652.0
2022-03-03 15:40:00,153.17,153.29,152.93,152.94,12824.0,153.17,153.29,152.93,152.94,12824.0
2022-03-03 15:45:00,152.87,152.99,152.7,152.99,17340.0,152.87,152.99,152.7,152.99,17340.0
2022-03-03 15:50:00,153.07,153.92,152.92,153.7,39929.0,153.07,153.92,152.92,153.7,39929.0
2022-03-03 15:55:00,153.71,154.11,153.7,154.0,113087.0,153.71,154.11,153.7,154.0,113087.0
2022-03-04 09:30:00,153.15,154.46,153.15,153.44,21403.0,153.15,154.46,153.15,153.44,21403.0
2022-03-04 09:35:00,153.71,155.14,153.71,154.13,15490.0,153.71,155.14,153.71,154.13,15490.0
2022-03-04 09:40:00,153.96,154.05,152.83,153.1,10026.0,153.96,154.05,152.83,153.1,10026.0
2022-03-04 09:45:00,153.06,153.06,152.46,152.65,9910.0,153.06,153.06,152.46,152.65,9910.0
2022-03-04 09:50:00,152.58,153.22,152.52,152.64,8596.0,152.58,153.22,152.52,152.64,8596.0
2022-03-04 09:55:00,152.68,153.75,152.59,153.68,4248.0,152.68,153.75,152.59,153.68,4248.0
2022-03-04 10:00:00,153.77,154.07,153.62,153.76,5043.0,153.77,154.07,153.62,153.76,5043.0
2022-03-04 10:05:00,153.67,153.67,152.75,152.97,7690.0,153.67,153.67,152.75,152.97,7690.0
2022-03-04 10:10:00,153.04,153.04,152.41,152.63,9094.0,153.04,153.04,152.41,152.63,9094.0
2022-03-04 10:15:00,152.67,153.01,152.48,152.96,14560.0,152.67,153.01,152.48,152.96,14560.0
2022-03-04 10:20:00,152.86,153.86,152.73,153.56,9826.0,152.86,153.86,152.73,153.56,9826.0
2022-03-04 10:25:00,153.58,154.09,153.18,153.35,10689.0,153.58,154.09,153.18,153.35,10689.0
2022-03-04 10:30:00,153.27,153.32,152.86,153.15,7200.0,153.27,153.32,152.86,153.15,7200.0
2022-03-04 10:35:00,153.1,154.14,153.1,153.52,6775.0,153.1,154.14,153.1,153.52,6775.0
2022-03-04 10:40:00,153.57,153.75,153.23,153.27,6912.0,153.57,153.75,153.23,153.27,6912.0
2022-03-04 10:45:00,153.02,153.15,152.79,153.04,9026.0,153.02,153.15,152.79,153.04,9026.0
2022-03-04 10:50:00,152.84,153.14,152.74,152.93,7063.0,152.84,153.14,152.74,152.93,7063.0
2022-03-04 10:55:00,152.87,152.91,152.38,152.38,8194.0,152.87,152.91,152.38,152.38,8194.0
2022-03-04 11:00:00,152.43,152.73,152.25,152.25,6598.0,152.43,152.73,152.25,152.25,6598.0
2022-03-04 11:05:00,152.27,152.64,152.24,152.46,4651.0,152.27,152.64,152.24,152.46,4651.0
2022-03-04 11:10:00,152.35,152.35,151.65,151.87,9470.0,152.35,152.35,151.65,151.87,9470.0
2022-03-04 11:15:00,151.92,152.49,151.67,152.38,13051.0,151.92,152.49,151.67,152.38,13051.0
2022-03-04 11:20:00,152.31,152.87,152.15,152.87,4458.0,152.31,152.87,152.15,152.87,4458.0
2022-03-04 11:25:00,152.8,152.94,152.54,152.75,7345.0,152.8,152.94,152.54,152.75,7345.0
2022-03-04 11:30:00,152.74,152.88,152.32,152.73,7108.0,152.74,152.88,152.32,152.73,7108.0
2022-03-04 11:35:00,152.73,153.27,152.44,153.13,8201.0,152.73,153.27,152.44,153.13,8201.0
2022-03-04 11:40:00,153.11,153.39,152.97,153.19,10798.0,153.11,153.39,152.97,153.19,10798.0
2022-03-04 11:45:00,153.23,153.46,152.97,153.46,3760.0,153.23,153.46,152.97,153.46,3760.0
2022-03-04 11:50:00,153.46,153.46,153.01,153.09,5289.0,153.46,153.46,153.01,153.09,5289.0
2022-03-04 11:55:00,153.14,153.14,152.87,152.99,4944.0,153.14,153.14,152.87,152.99,4944.0
2022-03-04 12:00:00,153.03,153.08,152.63,152.94,7313.0,153.03,153.08,152.63,152.94,7313.0
2022-03-04 12:05:00,152.93,153.26,152.71,153.06,9739.0,152.93,153.26,152.71,153.06,9739.0
2022-03-04 12:10:00,153.08,153.89,153.05,153.75,6950.0,153.08,153.89,153.05,153.75,6950.0
2022-03-04 12:15:00,153.7,154.18,153.7,154.09,4442.0,153.7,154.18,153.7,154.09,4442.0
2022-03-04 12:20:00,154.02,154.1,153.48,153.57,9620.0,154.02,154.1,153.48,153.57,9620.0
2022-03-04 12:25:00,153.45,154.35,153.31,154.24,12061.0,153.45,154.35,153.31,154.24,12061.0
2022-03-04 12:30:00,154.2,154.45,153.98,154.11,9802.0,154.2,154.45,153.98,154.11,9802.0
2022-03-04 12:35:00,154.18,154.34,153.84,154.22,6607.0,154.18,154.34,153.84,154.22,6607.0
2022-03-04 12:40:00,154.24,154.24,153.5,153.63,36503.0,154.24,154.24,153.5,153.63,36503.0
2022-03-04 12:45:00,153.56,154.09,153.56,154.09,9483.0,153.56,154.09,153.56,154.09,9483.0
2022-03-04 12:50:00,154.13,154.57,153.96,154.36,4364.0,154.13,154.57,153.96,154.36,4364.0
2022-03-04 12:55:00,154.52,154.93,154.41,154.8,9630.0,154.52,154.93,154.41,154.8,9630.0
2022-03-04 13:00:00,154.7,155.56,154.7,155.55,16213.0,154.7,155.56,154.7,155.55,16213.0
2022-03-04 13:05:00,155.51,155.73,155.42,155.62,10061.0,155.51,155.73,155.42,155.62,10061.0
2022-03-04 13:10:00,155.51,155.55,155.21,155.24,33731.0,155.51,155.55,155.21,155.24,33731.0
2022-03-04 13:15:00,155.13,155.31,154.62,154.78,14201.0,155.13,155.31,154.62,154.78,14201.0
2022-03-04 13:20:00,154.89,155.04,154.65,154.67,9196.0,154.89,155.04,154.65,154.67,9196.0
2022-03-04 13:25:00,154.69,154.98,154.68,154.81,8484.0,154.69,154.98,154.68,154.81,8484.0
2022-03-04 13:30:00,154.8,155.05,154.73,154.75,9865.0,154.8,155.05,154.73,154.75,9865.0
2022-03-04 13:35:00,154.8,155.3,154.71,155.23,8448.0,154.8,155.3,154.71,155.23,8448.0
2022-03-04 13:40:00,155.2,155.2,154.3,154.35,8240.0,155.2,155.2,154.3,154.35,8240.0
2022-03-04 13:45:00,154.31,154.43,154.17,154.38,10451.0,154.31,154.43,154.17,154.38,10451.0
2022-03-04 13:50:00,154.31,154.62,154.31,154.62,8332.0,154.31,154.62,154.31,154.62,8332.0
2022-03-04 13:55:00,154.72,154.78,154.27,154.39,12814.0,154.72,154.78,154.27,154.39,12814.0
2022-03-04 14:00:00,154.37,154.49,154.07,154.27,16036.0,154.37,154.49,154.07,154.27,16036.0
2022-03-04 14:05:00,154.36,154.46,154.12,154.35,14243.0,154.36,154.46,154.12,154.35,14243.0
2022-03-04 14:10:00,154.29,154.3,154.04,154.1,12846.0,154.29,154.3,154.04,154.1,12846.0
2022-03-04 14:15:00,154.14,154.26,154.03,154.26,18714.0,154.14,154.26,154.03,154.26,18714.0
2022-03-04 14:20:00,154.22,154.59,154.15,154.45,12997.0,154.22,154.59,154.15,154.45,12997.0
2022-03-04 14:25:00,154.45,154.74,154.08,154.18,10812.0,154.45,154.74,154.08,154.18,10812.0
2022-03-04 14:30:00,154.17,154.53,154.08,154.39,8322.0,154.17,154.53,154.08,154.39,8322.0
2022-03-04 14:35:00,154.4,154.59,154.3,154.53,15357.0,154.4,154.59,154.3,154.53,15357.0
2022-03-04 14:40:00,154.5,154.51,154.09,154.2,33444.0,154.5,154.51,154.09,154.2,33444.0
2022-03-04 14:45:00,154.15,154.17,153.95,154.05,16293.0,154.15,154.17,153.95,154.05,16293.0
2022-03-04 14:50:00,154.03,154.37,153.93,154.25,13034.0,154.03,154.37,153.93,154.25,13034.0
2022-03-04 14:55:00,154.22,154.24,153.74,153.86,22651.0,154.22,154.24,153.74,153.86,22651.0
2022-03-04 15:00:00,153.85,154.54,153.85,154.29,16195.0,153.85,154.54,153.85,154.29,16195.0
2022-03-04 15:05:00,154.29,154.71,153.96,153.98,32297.0,154.29,154.71,153.96,153.98,32297.0
2022-03-04 15:10:00,154.05,154.3,153.71,153.78,9259.0,154.05,154.3,153.71,153.78,9259.0
2022-03-04 15:15:00,153.89,153.96,153.65,153.65,6308.0,153.89,153.96,153.65,153.65,6308.0
2022-03-04 15:20:00,153.57,153.63,153.16,153.41,9229.0,153.57,153.63,153.16,153.41,9229.0
2022-03-04 15:25:00,153.31,153.95,153.29,153.56,9925.0,153.31,153.95,153.29,153.56,9925.0
2022-03-04 15:30:00,153.55,153.82,153.49,153.72,14415.0,153.55,153.82,153.49,153.72,14415.0
2022-03-04 15:35:00,153.71,153.88,153.21,153.46,12347.0,153.71,153.88,153.21,153.46,12347.0
2022-03-04 15:40:00,153.49,153.86,153.36,153.54,18068.0,153.49,153.86,153.36,153.54,18068.0
2022-03-04 15:45:00,153.52,153.92,153.36,153.4,21454.0,153.52,153.92,153.36,153.4,21454.0
2022-03-04 15:50:00,153.43,154.24,153.13,154.21,46908.0,153.43,154.24,153.13,154.21,46908.0
2022-03-04 15:55:00,154.26,154.87,154.23,154.81,133139.0,154.26,154.87,154.23,154.81,133139.0
2022-03-07 09:30:00,154.6,155.38,153.16,153.16,60971.0,154.6,155.38,153.16,153.16,60971.0
2022-03-07 09:35:00,153.21,153.68,152.76,153.12,22261.0,153.21,153.68,152.76,153.12,22261.0
2022-03-07 09:40:00,153.01,153.01,151.48,151.67,15973.0,153.01,153.01,151.48,151.67,15973.0
2022-03-07 09:45:00,151.63,152.4,151.36,152.4,17806.0,151.63,152.4,151.36,152.4,17806.0
2022-03-07 09:50:00,152.81,153.8,152.81,153.57,5950.0,152.81,153.8,152.81,153.57,5950.0
2022-03-07 09:55:00,153.64,154.04,152.85,152.85,8681.0,153.64,154.04,152.85,152.85,8681.0
2022-03-07 10:00:00,152.69,153.33,152.56,153.33,4824.0,152.69,153.33,152.56,153.33,4824.0
2022-03-07 10:05:00,153.28,153.57,152.99,153.26,8894.0,153.28,153.57,152.99,153.26,8894.0
2022-03-07 10:10:00,153.33,153.46,152.3,152.33,7834.0,153.33,153.46,152.3,152.33,7834.0
2022-03-07 10:15:00,152.4,152.61,152.13,152.21,8653.0,152.4,152.61,152.13,152.21,8653.0
2022-03-07 10:20:00,152.29,152.34,151.92,151.92,12282.0,152.29,152.34,151.92,151.92,12282.0
2022-03-07 10:25:00,151.85,152.57,151.77,152.28,8300.0,151.85,152.57,151.77,152.28,8300.0
2022-03-07 10:30:00,152.19,152.63,152.13,152.49,7232.0,152.19,152.63,152.13,152.49,7232.0
2022-03-07 10:35:00,152.37,152.73,152.29,152.55,3871.0,152.37,152.73,152.29,152.55,3871.0
2022-03-07 10:40:00,152.71,152.75,151.92,152.08,4250.0,152.71,152.75,151.92,152.08,4250.0
2022-03-07 10:45:00,152.16,152.4,152.01,152.3,5812.0,152.16,152.4,152.01,152.3,5812.0
2022-03-07 10:50:00,152.31,153.01,152.23,152.52,7100.0,152.31,153.01,152.23,152.52,7100.0
2022-03-07 10:55:00,152.54,152.94,152.43,152.72,8929.0,152.54,152.94,152.43,152.72,8929.0
2022-03-07 11:00:00,152.68,153.41,152.68,153.26,9499.0,152.68,153.41,152.68,153.26,9499.0
2022-03-07 11:05:00,153.3,153.81,153.3,153.44,4709.0,153.3,153.81,153.3,153.44,4709.0
2022-03-07 11:10:00,153.43,153.76,153.14,153.29,4846.0,153.43,153.76,153.14,153.29,4846.0
2022-03-07 11:15:00,153.24,153.78,153.24,153.69,7248.0,153.24,153.78,153.24,153.69,7248.0
2022-03-07 11:20:00,153.75,153.79,153.44,153.68,6084.0,153.75,153.79,153.44,153.68,6084.0
2022-03-07 11:25:00,153.69,153.71,153.46,153.49,6374.0,153.69,153.71,153.46,153.49,6374.0
2022-03-07 11:30:00,153.44,153.58,153.23,153.37,6320.0,153.44,153.58,153.23,153.37,6320.0
2022-03-07 11:35:00,153.35,153.61,153.22,153.22,4627.0,153.35,153.61,153.22,153.22,4627.0
2022-03-07 11:40:00,153.2,153.68,153.12,153.62,4573.0,153.2,153.68,153.12,153.62,4573.0
2022-03-07 11:45:00,153.55,154.54,153.49,154.29,13548.0,153.55,154.54,153.49,154.29,13548.0
2022-03-07 11:50:00,154.25,154.46,154.14,154.23,13518.0,154.25,154.46,154.14,154.23,13518.0
2022-03-07 11:55:00,154.1,154.22,153.84,153.89,9703.0,154.1,154.22,153.84,153.89,9703.0
2022-03-07 12:00:00,153.87,153.87,153.4,153.4,9383.0,153.87,153.87,153.4,153.4,9383.0
2022-03-07 12:05:00,153.33,153.61,153.32,153.59,5747.0,153.33,153.61,153.32,153.59,5747.0
2022-03-07 12:10:00,153.63,153.92,153.52,153.73,5150.0,153.63,153.92,153.52,153.73,5150.0
2022-03-07 12:15:00,153.67,153.99,153.33,153.65,7645.0,153.67,153.99,153.33,153.65,7645.0
2022-03-07 12:20:00,153.62,153.7,153.3,153.42,5644.0,153.62,153.7,153.3,153.42,5644.0
2022-03-07 12:25:00,153.4,153.75,153.36,153.72,13091.0,153.4,153.75,153.36,153.72,13091.0
2022-03-07 12:30:00,153.69,153.69,153.37,153.6,12751.0,153.69,153.69,153.37,153.6,12751.0
2022-03-07 12:35:00,153.59,153.97,153.38,153.63,13494.0,153.59,153.97,153.38,153.63,13494.0
2022-03-07 12:40:00,153.67,154.17,153.3,153.3,38197.0,153.67,154.17,153.3,153.3,38197.0
2022-03-07 12:45:00,153.45,153.85,153.33,153.74,5153.0,153.45,153.85,153.33,153.74,5153.0
2022-03-07 12:50:00,153.86,154.14,153.48,153.51,7433.0,153.86,154.14,153.48,153.51,7433.0
2022-03-07 12:55:00,153.54,153.62,153.11,153.15,8070.0,153.54,153.62,153.11,153.15,8070.0
2022-03-07 13:00:00,153.11,153.48,153.05,153.15,9129.0,153.11,153.48,153.05,153.15,9129.0
2022-03-07 13:05:00,153.08,153.52,153.08,153.2,12120.0,153.08,153.52,153.08,153.2,12120.0
2022-03-07 13:10:00,153.27,153.35,152.94,153.17,16931.0,153.27,153.35,152.94,153.17,16931.0
2022-03-07 13:15:00,153.15,153.17,152.88,153.09,14076.0,153.15,153.17,152.88,153.09,14076.0
2022-03-07 13:20:00,153.05,153.13,152.81,152.81,8352.0,153.05,153.13,152.81,152.81,8352.0
2022-03-07 13:25:00,152.77,152.84,152.17,152.17,6432.0,152.77,152.84,152.17,152.17,6432.0
2022-03-07 13:30:00,152.07,152.45,151.91,151.91,6150.0,152.07,152.45,151.91,151.91,6150.0
2022-03-07 13:35:00,151.97,152.48,151.9,152.3,9799.0,151.97,152.48,151.9,152.3,9799.0
2022-03-07 13:40:00,152.25,152.59,152.23,152.46,7338.0,152.25,152.59,152.23,152.46,7338.0
2022-03-07 13:45:00,152.47,153.01,152.39,152.55,3952.0,152.47,153.01,152.39,152.55,3952.0
2022-03-07 13:50:00,152.64,152.94,152.44,152.46,5957.0,152.64,152.94,152.44,152.46,5957.0
2022-03-07 13:55:00,152.5,152.61,152.31,152.59,13959.0,152.5,152.61,152.31,152.59,13959.0
2022-03-07 14:00:00,152.6,152.82,152.38,152.58,21277.0,152.6,152.82,152.38,152.58,21277.0
2022-03-07 14:05:00,152.58,152.73,152.37,152.56,16903.0,152.58,152.73,152.37,152.56,16903.0
2022-03-07 14:10:00,152.61,152.85,152.57,152.64,6723.0,152.61,152.85,152.57,152.64,6723.0
2022-03-07 14:15:00,152.78,153.05,152.53,153.05,11526.0,152.78,153.05,152.53,153.05,11526.0
2022-03-07 14:20:00,153.08,153.09,152.42,152.47,5338.0,153.08,153.09,152.42,152.47,5338.0
2022-03-07 14:25:00,152.44,152.55,152.28,152.43,9055.0,152.44,152.55,152.28,152.43,9055.0
2022-03-07 14:30:00,152.36,152.42,152.03,152.05,8514.0,152.36,152.42,152.03,152.05,8514.0
2022-03-07 14:35:00,152.09,152.2,151.95,152.08,6641.0,152.09,152.2,151.95,152.08,6641.0
2022-03-07 14:40:00,152.14,152.14,151.43,151.44,5475.0,152.14,152.14,151.43,151.44,5475.0
2022-03-07 14:45:00,151.32,151.48,151.27,151.48,8377.0,151.32,151.48,151.27,151.48,8377.0
2022-03-07 14:50:00,151.5,151.52,150.94,150.95,9478.0,151.5,151.52,150.94,150.95,9478.0
2022-03-07 14:55:00,151.0,151.2,150.79,150.94,7210.0,151.0,151.2,150.79,150.94,7210.0
2022-03-07 15:00:00,151.06,151.15,150.76,150.94,7550.0,151.06,151.15,150.76,150.94,7550.0
2022-03-07 15:05:00,150.95,150.95,150.62,150.84,9093.0,150.95,150.95,150.62,150.84,9093.0
2022-03-07 15:10:00,150.89,150.96,150.53,150.62,10329.0,150.89,150.96,150.53,150.62,10329.0
2022-03-07 15:15:00,150.51,150.53,150.28,150.39,9818.0,150.51,150.53,150.28,150.39,9818.0
2022-03-07 15:20:00,150.36,150.61,150.25,150.53,9003.0,150.36,150.61,150.25,150.53,9003.0
2022-03-07 15:25:00,150.57,151.22,150.57,151.22,23343.0,150.57,151.22,150.57,151.22,23343.0
2022-03-07 15:30:00,151.13,151.15,150.8,150.91,25459.0,151.13,151.15,150.8,150.91,25459.0
2022-03-07 15:35:00,150.76,151.04,150.61,150.88,32565.0,150.76,151.04,150.61,150.88,32565.0
2022-03-07 15:40:00,150.88,151.65,150.82,151.58,35773.0,150.88,151.65,150.82,151.58,35773.0
2022-03-07 15:45:00,151.5,151.5,150.91,151.2,32856.0,151.5,151.5,150.91,151.2,32856.0
2022-03-07 15:50:00,151.13,151.52,150.94,151.09,82177.0,151.13,151.52,150.94,151.09,82177.0
2022-03-07 15:55:00,151.13,151.36,150.31,150.36,141370.0,151.13,151.36,150.31,150.36,141370.0
2022-03-08 09:30:00,149.77,150.72,148.93,149.66,54296.0,149.77,150.72,148.93,149.66,54296.0
2022-03-08 09:35:00,149.43,151.28,149.32,149.81,14635.0,149.43,151.28,149.32,149.81,14635.0
2022-03-08 09:40:00,149.61,151.28,149.61,150.67,22383.0,149.61,151.28,149.61,150.67,22383.0
2022-03-08 09:45:00,150.56,150.95,149.99,149.99,13028.0,150.56,150.95,149.99,149.99,13028.0
2022-03-08 09:50:00,149.83,149.89,148.48,148.64,5720.0,149.83,149.89,148.48,148.64,5720.0
2022-03-08 09:55:00,148.44,148.7,148.04,148.15,11942.0,148.44,148.7,148.04,148.15,11942.0
2022-03-08 10:00:00,148.15,148.17,146.83,146.9,27107.0,148.15,148.17,146.83,146.9,27107.0
2022-03-08 10:05:00,147.01,147.01,145.77,146.1,18724.0,147.01,147.01,145.77,146.1,18724.0
2022-03-08 10:10:00,146.05,146.39,145.35,145.57,12400.0,146.05,146.39,145.35,145.57,12400.0
2022-03-08 10:15:00,145.44,147.12,145.38,147.03,12622.0,145.44,147.12,145.38,147.03,12622.0
2022-03-08 10:20:00,147.25,147.27,146.22,146.23,7239.0,147.25,147.27,146.22,146.23,7239.0
2022-03-08 10:25:00,146.03,146.21,145.3,145.42,14919.0,146.03,146.21,145.3,145.42,14919.0
2022-03-08 10:30:00,145.19,145.76,144.09,144.3,5937.0,145.19,145.76,144.09,144.3,5937.0
2022-03-08 10:35:00,144.43,145.06,144.43,144.95,7620.0,144.43,145.06,144.43,144.95,7620.0
2022-03-08 10:40:00,144.83,145.53,144.72,145.12,5503.0,144.83,145.53,144.72,145.12,5503.0
2022-03-08 10:45:00,145.09,145.3,144.77,145.15,5430.0,145.09,145.3,144.77,145.15,5430.0
2022-03-08 10:50:00,145.11,146.28,144.49,146.28,9628.0,145.11,146.28,144.49,146.28,9628.0
2022-03-08 10:55:00,146.33,146.85,145.89,146.63,8966.0,146.33,146.85,145.89,146.63,8966.0
2022-03-08 11:00:00,146.64,146.93,146.21,146.77,5217.0,146.64,146.93,146.21,146.77,5217.0
2022-03-08 11:05:00,146.79,146.8,145.69,145.85,9074.0,146.79,146.8,145.69,145.85,9074.0
2022-03-08 11:10:00,145.97,146.18,145.33,145.58,5300.0,145.97,146.18,145.33,145.58,5300.0
2022-03-08 11:15:00,145.56,145.71,145.2,145.71,9577.0,145.56,145.71,145.2,145.71,9577.0
2022-03-08 11:20:00,145.67,145.73,144.94,144.94,8592.0,145.67,145.73,144.94,144.94,8592.0
2022-03-08 11:25:00,145.0,145.09,144.53,144.72,7828.0,145.0,145.09,144.53,144.72,7828.0
2022-03-08 11:30:00,144.66,144.78,143.48,143.96,19537.0,144.66,144.78,143.48,143.96,19537.0
2022-03-08 11:35:00,144.0,144.09,143.61,143.73,7567.0,144.0,144.09,143.61,143.73,7567.0
2022-03-08 11:40:00,143.75,144.27,143.43,143.72,10280.0,143.75,144.27,143.43,143.72,10280.0
2022-03-08 11:45:00,143.75,145.01,143.75,144.83,11066.0,143.75,145.01,143.75,144.83,11066.0
2022-03-08 11:50:00,144.88,144.99,144.74,144.87,4817.0,144.88,144.99,144.74,144.87,4817.0
2022-03-08 11:55:00,144.78,145.1,144.08,144.39,14426.0,144.78,145.1,144.08,144.39,14426.0
2022-03-08 12:00:00,144.33,145.97,144.3,145.61,8225.0,144.33,145.97,144.3,145.61,8225.0
2022-03-08 12:05:00,145.61,146.32,145.61,146.08,10167.0,145.61,146.32,145.61,146.08,10167.0
2022-03-08 12:10:00,146.13,147.78,146.13,147.78,16521.0,146.13,147.78,146.13,147.78,16521.0
2022-03-08 12:15:00,147.82,149.2,147.6,149.14,15943.0,147.82,149.2,147.6,149.14,15943.0
2022-03-08 12:20:00,149.11,149.61,148.79,148.79,16082.0,149.11,149.61,148.79,148.79,16082.0
2022-03-08 12:25:00,148.8,148.84,147.9,148.65,31494.0,148.8,148.84,147.9,148.65,31494.0
2022-03-08 12:30:00,148.8,149.54,148.27,149.53,17173.0,148.8,149.54,148.27,149.53,17173.0
2022-03-08 12:35:00,149.55,150.64,149.28,150.64,15880.0,149.55,150.64,149.28,150.64,15880.0
2022-03-08 12:40:00,150.74,150.84,150.16,150.81,11801.0,150.74,150.84,150.16,150.81,11801.0
2022-03-08 12:45:00,150.84,151.35,150.55,150.59,25106.0,150.84,151.35,150.55,150.59,25106.0
2022-03-08 12:50:00,150.4,150.47,149.82,150.16,22001.0,150.4,150.47,149.82,150.16,22001.0
2022-03-08 12:55:00,150.22,150.22,149.53,149.69,15980.0,150.22,150.22,149.53,149.69,15980.0
2022-03-08 13:00:00,149.77,150.28,149.7,150.26,29265.0,149.77,150.28,149.7,150.26,29265.0
2022-03-08 13:05:00,150.27,150.28,149.92,150.09,29056.0,150.27,150.28,149.92,150.09,29056.0
2022-03-08 13:10:00,150.06,150.69,149.86,150.39,15787.0,150.06,150.69,149.86,150.39,15787.0
2022-03-08 13:15:00,150.42,151.13,150.42,150.84,20453.0,150.42,151.13,150.42,150.84,20453.0
2022-03-08 13:20:00,150.76,150.76,149.73,149.74,5689.0,150.76,150.76,149.73,149.74,5689.0
2022-03-08 13:25:00,149.69,149.69,148.94,149.09,12620.0,149.69,149.69,148.94,149.09,12620.0
2022-03-08 13:30:00,149.06,149.1,148.41,148.71,12300.0,149.06,149.1,148.41,148.71,12300.0
2022-03-08 13:35:00,148.75,148.96,148.75,148.89,7900.0,148.75,148.96,148.75,148.89,7900.0
2022-03-08 13:40:00,148.98,149.0,147.95,148.38,21139.0,148.98,149.0,147.95,148.38,21139.0
2022-03-08 13:45:00,148.49,148.63,147.76,147.93,14831.0,148.49,148.63,147.76,147.93,14831.0
2022-03-08 13:50:00,147.86,148.0,147.34,147.43,11398.0,147.86,148.0,147.34,147.43,11398.0
2022-03-08 13:55:00,147.39,147.61,147.1,147.18,5850.0,147.39,147.61,147.1,147.18,5850.0
2022-03-08 14:00:00,147.04,147.13,146.28,146.55,11036.0,147.04,147.13,146.28,146.55,11036.0
2022-03-08 14:05:00,146.34,147.01,146.29,146.64,16455.0,146.34,147.01,146.29,146.64,16455.0
2022-03-08 14:10:00,146.64,146.69,145.92,146.47,9185.0,146.64,146.69,145.92,146.47,9185.0
2022-03-08 14:15:00,146.48,146.7,146.08,146.57,9411.0,146.48,146.7,146.08,146.57,9411.0
2022-03-08 14:20:00,146.55,146.81,145.8,146.76,7157.0,146.55,146.81,145.8,146.76,7157.0
2022-03-08 14:25:00,146.67,147.33,146.65,147.33,8212.0,146.67,147.33,146.65,147.33,8212.0
2022-03-08 14:30:00,147.24,147.66,146.84,146.85,12092.0,147.24,147.66,146.84,146.85,12092.0
2022-03-08 14:35:00,146.92,147.61,146.87,147.45,6620.0,146.92,147.61,146.87,147.45,6620.0
2022-03-08 14:40:00,147.48,147.54,146.99,147.5,9628.0,147.48,147.54,146.99,147.5,9628.0
2022-03-08 14:45:00,147.52,148.39,147.52,148.22,14936.0,147.52,148.39,147.52,148.22,14936.0
2022-03-08 14:50:00,148.08,148.29,147.51,147.51,7714.0,148.08,148.29,147.51,147.51,7714.0
2022-03-08 14:55:00,147.48,147.82,147.29,147.72,11936.0,147.48,147.82,147.29,147.72,11936.0
2022-03-08 15:00:00,147.84,149.24,147.7,149.15,9985.0,147.84,149.24,147.7,149.15,9985.0
2022-03-08 15:05:00,149.08,149.17,148.79,149.05,8794.0,149.08,149.17,148.79,149.05,8794.0
2022-03-08 15:10:00,149.09,149.12,148.21,148.68,14610.0,149.09,149.12,148.21,148.68,14610.0
2022-03-08 15:15:00,148.78,148.98,148.38,148.67,7832.0,148.78,148.98,148.38,148.67,7832.0
2022-03-08 15:20:00,148.68,148.68,147.95,148.25,11497.0,148.68,148.68,147.95,148.25,11497.0
2022-03-08 15:25:00,148.15,148.17,147.44,147.44,15230.0,148.15,148.17,147.44,147.44,15230.0
2022-03-08 15:30:00,147.48,147.48,146.79,146.98,16810.0,147.48,147.48,146.79,146.98,16810.0
2022-03-08 15:35:00,146.92,147.34,146.83,147.34,12580.0,146.92,147.34,146.83,147.34,12580.0
2022-03-08 15:40:00,147.44,147.51,146.78,146.8,18018.0,147.44,147.51,146.78,146.8,18018.0
2022-03-08 15:45:00,146.8,147.1,146.5,146.5,21021.0,146.8,147.1,146.5,146.5,21021.0
2022-03-08 15:50:00,146.49,147.33,146.38,146.51,32733.0,146.49,147.33,146.38,146.51,32733.0
2022-03-08 15:55:00,146.56,146.56,145.6,145.87,125060.0,146.56,146.56,145.6,145.87,125060.0
2022-03-09 09:30:00,149.51,149.99,148.5,148.5,29107.0,149.51,149.99,148.5,148.5,29107.0
2022-03-09 09:35:00,148.71,149.4,148.1,148.52,12632.0,148.71,149.4,148.1,148.52,12632.0
2022-03-09 09:40:00,148.44,148.98,147.96,148.0,16901.0,148.44,148.98,147.96,148.0,16901.0
2022-03-09 09:45:00,148.01,148.26,147.27,147.73,11235.0,148.01,148.26,147.27,147.73,11235.0
2022-03-09 09:50:00,147.59,147.91,146.96,147.02,13362.0,147.59,147.91,146.96,147.02,13362.0
2022-03-09 09:55:00,147.05,147.8,147.05,147.63,19482.0,147.05,147.8,147.05,147.63,19482.0
2022-03-09 10:00:00,147.63,148.75,147.38,148.5,29906.0,147.63,148.75,147.38,148.5,29906.0
2022-03-09 10:05:00,148.54,148.87,148.14,148.61,8531.0,148.54,148.87,148.14,148.61,8531.0
2022-03-09 10:10:00,148.7,149.01,148.56,148.92,7365.0,148.7,149.01,148.56,148.92,7365.0
2022-03-09 10:15:00,149.0,149.24,148.33,148.97,16205.0,149.0,149.24,148.33,148.97,16205.0
2022-03-09 10:20:00,148.97,149.34,148.97,149.17,12440.0,148.97,149.34,148.97,149.17,12440.0
2022-03-09 10:25:00,149.17,149.26,148.32,148.38,14268.0,149.17,149.26,148.32,148.38,14268.0
2022-03-09 10:30:00,148.5,148.57,148.24,148.53,10538.0,148.5,148.57,148.24,148.53,10538.0
2022-03-09 10:35:00,148.55,148.73,148.32,148.5,17886.0,148.55,148.73,148.32,148.5,17886.0
2022-03-09 10:40:00,148.46,148.51,147.92,147.92,15627.0,148.46,148.51,147.92,147.92,15627.0
2022-03-09 10:45:00,147.84,148.36,147.84,148.19,8044.0,147.84,148.36,147.84,148.19,8044.0
2022-03-09 10:50:00,148.24,148.44,148.1,148.39,7058.0,148.24,148.44,148.1,148.39,7058.0
2022-03-09 10:55:00,148.29,149.12,148.23,148.99,3037.0,148.29,149.12,148.23,148.99,3037.0
2022-03-09 11:00:00,149.09,149.24,148.61,148.78,14376.0,149.09,149.24,148.61,148.78,14376.0
2022-03-09 11:05:00,148.86,149.17,148.75,148.95,11433.0,148.86,149.17,148.75,148.95,11433.0
2022-03-09 11:10:00,148.87,148.9,148.57,148.73,6726.0,148.87,148.9,148.57,148.73,6726.0
2022-03-09 11:15:00,148.69,149.27,148.51,149.25,5867.0,148.69,149.27,148.51,149.25,5867.0
2022-03-09 11:20:00,149.43,149.66,149.43,149.59,6312.0,149.43,149.66,149.43,149.59,6312.0
2022-03-09 11:25:00,149.52,149.57,149.24,149.3,6341.0,149.52,149.57,149.24,149.3,6341.0
2022-03-09 11:30:00,149.25,149.72,149.16,149.59,4096.0,149.25,149.72,149.16,149.59,4096.0
2022-03-09 11:35:00,149.8,150.06,149.61,150.06,7008.0,149.8,150.06,149.61,150.06,7008.0
2022-03-09 11:40:00,150.09,150.55,150.05,150.27,16140.0,150.09,150.55,150.05,150.27,16140.0
2022-03-09 11:45:00,150.22,150.25,149.78,150.06,10825.0,150.22,150.25,149.78,150.06,10825.0
2022-03-09 11:50:00,149.98,150.17,149.84,150.05,7388.0,149.98,150.17,149.84,150.05,7388.0
2022-03-09 11:55:00,149.96,150.09,149.82,150.01,6517.0,149.96,150.09,149.82,150.01,6517.0
2022-03-09 12:00:00,149.98,150.2,149.98,150.17,9460.0,149.98,150.2,149.98,150.17,9460.0
2022-03-09 12:05:00,150.37,150.45,150.19,150.25,8150.0,150.37,150.45,150.19,150.25,8150.0
2022-03-09 12:10:00,150.27,150.37,150.09,150.32,4900.0,150.27,150.37,150.09,150.32,4900.0
2022-03-09 12:15:00,150.16,150.62,150.16,150.6,4331.0,150.16,150.62,150.16,150.6,4331.0
2022-03-09 12:20:00,150.64,150.75,150.26,150.65,6404.0,150.64,150.75,150.26,150.65,6404.0
2022-03-09 12:25:00,150.43,151.17,150.43,151.17,3781.0,150.43,151.17,150.43,151.17,3781.0
2022-03-09 12:30:00,151.24,151.55,151.13,151.19,7324.0,151.24,151.55,151.13,151.19,7324.0
2022-03-09 12:35:00,151.23,151.63,151.2,151.58,12245.0,151.23,151.63,151.2,151.58,12245.0
2022-03-09 12:40:00,151.58,151.69,151.41,151.63,6204.0,151.58,151.69,151.41,151.63,6204.0
2022-03-09 12:45:00,151.73,151.88,151.65,151.86,5167.0,151.73,151.88,151.65,151.86,5167.0
2022-03-09 12:50:00,151.82,151.84,151.08,151.14,12175.0,151.82,151.84,151.08,151.14,12175.0
2022-03-09 12:55:00,151.13,151.26,151.09,151.15,4039.0,151.13,151.26,151.09,151.15,4039.0
2022-03-09 13:00:00,151.08,151.19,150.85,151.0,6740.0,151.08,151.19,150.85,151.0,6740.0
2022-03-09 13:05:00,150.98,151.27,150.89,151.17,3282.0,150.98,151.27,150.89,151.17,3282.0
2022-03-09 13:10:00,151.02,151.54,151.02,151.54,4620.0,151.02,151.54,151.02,151.54,4620.0
2022-03-09 13:15:00,151.53,151.83,151.5,151.64,6262.0,151.53,151.83,151.5,151.64,6262.0
2022-03-09 13:20:00,151.66,151.91,151.66,151.75,5304.0,151.66,151.91,151.66,151.75,5304.0
2022-03-09 13:25:00,151.83,152.13,151.72,152.06,3598.0,151.83,152.13,151.72,152.06,3598.0
2022-03-09 13:30:00,152.11,152.22,151.95,152.02,4658.0,152.11,152.22,151.95,152.02,4658.0
2022-03-09 13:35:00,151.99,152.13,151.51,151.58,5563.0,151.99,152.13,151.51,151.58,5563.0
2022-03-09 13:40:00,151.69,151.83,151.54,151.54,4871.0,151.69,151.83,151.54,151.54,4871.0
2022-03-09 13:45:00,151.45,151.54,151.05,151.12,6341.0,151.45,151.54,151.05,151.12,6341.0
2022-03-09 13:50:00,151.11,151.52,150.98,151.35,4700.0,151.11,151.52,150.98,151.35,4700.0
2022-03-09 13:55:00,151.33,151.39,151.16,151.17,7020.0,151.33,151.39,151.16,151.17,7020.0
2022-03-09 14:00:00,151.22,151.62,151.2,151.61,11334.0,151.22,151.62,151.2,151.61,11334.0
2022-03-09 14:05:00,151.51,151.71,151.31,151.4,10895.0,151.51,151.71,151.31,151.4,10895.0
2022-03-09 14:10:00,151.42,151.55,150.87,150.87,11463.0,151.42,151.55,150.87,150.87,11463.0
2022-03-09 14:15:00,150.81,151.0,150.57,150.72,8157.0,150.81,151.0,150.57,150.72,8157.0
2022-03-09 14:20:00,150.7,151.09,150.7,150.88,4929.0,150.7,151.09,150.7,150.88,4929.0
2022-03-09 14:25:00,150.86,151.11,150.85,151.11,10027.0,150.86,151.11,150.85,151.11,10027.0
2022-03-09 14:30:00,151.12,151.41,151.12,151.29,4828.0,151.12,151.41,151.12,151.29,4828.0
2022-03-09 14:35:00,151.26,151.43,151.02,151.33,7784.0,151.26,151.43,151.02,151.33,7784.0
2022-03-09 14:40:00,151.31,151.44,150.91,150.99,10742.0,151.31,151.44,150.91,150.99,10742.0
2022-03-09 14:45:00,150.98,151.13,150.67,150.83,8281.0,150.98,151.13,150.67,150.83,8281.0
2022-03-09 14:50:00,150.88,151.16,150.78,150.89,5951.0,150.88,151.16,150.78,150.89,5951.0
2022-03-09 14:55:00,150.9,151.18,150.85,150.85,9480.0,150.9,151.18,150.85,150.85,9480.0
2022-03-09 15:00:00,150.82,150.89,150.7,150.78,11360.0,150.82,150.89,150.7,150.78,11360.0
2022-03-09 15:05:00,150.81,151.47,150.77,151.47,10462.0,150.81,151.47,150.77,151.47,10462.0
2022-03-09 15:10:00,151.52,151.63,151.21,151.28,15552.0,151.52,151.63,151.21,151.28,15552.0
2022-03-09 15:15:00,151.28,151.36,151.0,151.15,17535.0,151.28,151.36,151.0,151.15,17535.0
2022-03-09 15:20:00,151.12,151.29,151.09,151.2,13466.0,151.12,151.29,151.09,151.2,13466.0
2022-03-09 15:25:00,151.2,151.38,151.05,151.34,8754.0,151.2,151.38,151.05,151.34,8754.0
2022-03-09 15:30:00,151.43,151.71,151.3,151.4,37503.0,151.43,151.71,151.3,151.4,37503.0
2022-03-09 15:35:00,151.36,151.38,150.84,150.86,28065.0,151.36,151.38,150.84,150.86,28065.0
2022-03-09 15:40:00,150.89,151.18,150.82,151.02,28534.0,150.89,151.18,150.82,151.02,28534.0
2022-03-09 15:45:00,151.02,151.05,150.54,150.84,48641.0,151.02,151.05,150.54,150.84,48641.0
2022-03-09 15:50:00,150.87,151.08,150.23,150.32,69550.0,150.87,151.08,150.23,150.32,69550.0
2022-03-09 15:55:00,150.36,151.02,150.21,150.89,162622.0,150.36,151.02,150.21,150.89,162622.0
2022-03-10 09:30:00,147.71,148.39,146.81,147.08,38309.0,147.71,148.39,146.81,147.08,38309.0
2022-03-10 09:35:00,146.9,147.11,145.75,145.84,8739.0,146.9,147.11,145.75,145.84,8739.0
2022-03-10 09:40:00,146.0,146.34,145.21,145.53,5989.0,146.0,146.34,145.21,145.53,5989.0
2022-03-10 09:45:00,145.61,146.1,145.09,145.37,13870.0,145.61,146.1,145.09,145.37,13870.0
2022-03-10 09:50:00,145.48,145.93,145.39,145.53,8578.0,145.48,145.93,145.39,145.53,8578.0
2022-03-10 09:55:00,145.47,146.36,145.45,146.25,5924.0,145.47,146.36,145.45,146.25,5924.0
2022-03-10 10:00:00,146.05,146.05,144.86,145.04,6199.0,146.05,146.05,144.86,145.04,6199.0
2022-03-10 10:05:00,145.15,145.51,145.03,145.5,8468.0,145.15,145.51,145.03,145.5,8468.0
2022-03-10 10:10:00,145.45,145.99,145.2,145.99,6457.0,145.45,145.99,145.2,145.99,6457.0
2022-03-10 10:15:00,145.87,146.69,145.79,146.6,28756.0,145.87,146.69,145.79,146.6,28756.0
2022-03-10 10:20:00,146.64,146.64,145.42,145.46,5200.0,146.64,146.64,145.42,145.46,5200.0
2022-03-10 10:25:00,145.58,145.79,145.24,145.24,11097.0,145.58,145.79,145.24,145.24,11097.0
2022-03-10 10:30:00,145.21,145.59,144.59,144.77,6227.0,145.21,145.59,144.59,144.77,6227.0
2022-03-10 10:35:00,144.79,145.09,144.65,144.85,6388.0,144.79,145.09,144.65,144.85,6388.0
2022-03-10 10:40:00,144.8,145.53,144.77,145.24,8800.0,144.8,145.53,144.77,145.24,8800.0
2022-03-10 10:45:00,145.27,145.93,145.05,145.6,6108.0,145.27,145.93,145.05,145.6,6108.0
2022-03-10 10:50:00,145.6,145.6,145.05,145.25,6520.0,145.6,145.6,145.05,145.25,6520.0
2022-03-10 10:55:00,145.12,145.58,145.12,145.3,5350.0,145.12,145.58,145.12,145.3,5350.0
2022-03-10 11:00:00,145.34,145.97,145.31,145.97,12316.0,145.34,145.97,145.31,145.97,12316.0
2022-03-10 11:05:00,145.86,145.95,145.63,145.72,3594.0,145.86,145.95,145.63,145.72,3594.0
2022-03-10 11:10:00,145.68,145.76,145.4,145.64,5535.0,145.68,145.76,145.4,145.64,5535.0
2022-03-10 11:15:00,145.4,145.77,145.39,145.68,6046.0,145.4,145.77,145.39,145.68,6046.0
2022-03-10 11:20:00,145.67,146.2,145.65,145.73,6140.0,145.67,146.2,145.65,145.73,6140.0
2022-03-10 11:25:00,145.83,146.02,145.65,145.94,5011.0,145.83,146.02,145.65,145.94,5011.0
2022-03-10 11:30:00,146.01,146.22,145.92,146.13,18297.0,146.01,146.22,145.92,146.13,18297.0
2022-03-10 11:35:00,146.18,146.59,146.16,146.43,4200.0,146.18,146.59,146.16,146.43,4200.0
2022-03-10 11:40:00,146.44,146.59,146.26,146.57,2131.0,146.44,146.59,146.26,146.57,2131.0
2022-03-10 11:45:00,146.45,146.53,146.36,146.49,5201.0,146.45,146.53,146.36,146.49,5201.0
2022-03-10 11:50:00,146.49,146.95,146.44,146.9,2900.0,146.49,146.95,146.44,146.9,2900.0
2022-03-10 11:55:00,146.83,147.01,146.66,146.92,3640.0,146.83,147.01,146.66,146.92,3640.0
2022-03-10 12:00:00,147.11,147.33,147.0,147.11,4160.0,147.11,147.33,147.0,147.11,4160.0
2022-03-10 12:05:00,147.18,147.3,146.93,147.05,5220.0,147.18,147.3,146.93,147.05,5220.0
2022-03-10 12:10:00,147.1,147.25,146.93,147.25,3689.0,147.1,147.25,146.93,147.25,3689.0
2022-03-10 12:15:00,147.38,147.5,147.11,147.41,3820.0,147.38,147.5,147.11,147.41,3820.0
2022-03-10 12:20:00,147.59,148.01,147.34,147.93,3683.0,147.59,148.01,147.34,147.93,3683.0
2022-03-10 12:25:00,147.95,147.97,147.7,147.7,3053.0,147.95,147.97,147.7,147.7,3053.0
2022-03-10 12:30:00,147.79,147.79,147.59,147.63,3778.0,147.79,147.79,147.59,147.63,3778.0
2022-03-10 12:35:00,147.58,147.58,147.17,147.21,5961.0,147.58,147.58,147.17,147.21,5961.0
2022-03-10 12:40:00,147.14,147.14,146.86,147.06,5205.0,147.14,147.14,146.86,147.06,5205.0
2022-03-10 12:45:00,147.09,147.41,146.92,147.38,5364.0,147.09,147.41,146.92,147.38,5364.0
2022-03-10 12:50:00,147.28,147.39,146.74,146.83,3457.0,147.28,147.39,146.74,146.83,3457.0
2022-03-10 12:55:00,146.93,147.26,146.91,147.13,4493.0,146.93,147.26,146.91,147.13,4493.0
2022-03-10 13:00:00,147.17,147.41,147.08,147.08,1830.0,147.17,147.41,147.08,147.08,1830.0
2022-03-10 13:05:00,146.89,147.34,146.88,147.06,2716.0,146.89,147.34,146.88,147.06,2716.0
2022-03-10 13:10:00,147.07,147.36,147.06,147.14,1990.0,147.07,147.36,147.06,147.14,1990.0
2022-03-10 13:15:00,147.07,147.29,146.94,147.29,1310.0,147.07,147.29,146.94,147.29,1310.0
2022-03-10 13:20:00,147.29,147.4,147.12,147.28,2466.0,147.29,147.4,147.12,147.28,2466.0
2022-03-10 13:25:00,147.26,147.36,146.97,147.36,3083.0,147.26,147.36,146.97,147.36,3083.0
2022-03-10 13:30:00,147.34,147.77,147.19,147.76,2531.0,147.34,147.77,147.19,147.76,2531.0
2022-03-10 13:35:00,147.71,147.71,147.36,147.36,845.0,147.71,147.71,147.36,147.36,845.0
2022-03-10 13:40:00,147.31,147.31,146.99,147.07,3158.0,147.31,147.31,146.99,147.07,3158.0
2022-03-10 13:45:00,147.22,147.49,147.2,147.49,2000.0,147.22,147.49,147.2,147.49,2000.0
2022-03-10 13:50:00,147.7,147.81,147.59,147.68,12025.0,147.7,147.81,147.59,147.68,12025.0
2022-03-10 13:55:00,147.68,147.95,147.57,147.8,1631.0,147.68,147.95,147.57,147.8,1631.0
2022-03-10 14:00:00,147.67,148.69,147.62,148.69,2389.0,147.67,148.69,147.62,148.69,2389.0
2022-03-10 14:05:00,148.72,148.89,148.4,148.46,6840.0,148.72,148.89,148.4,148.46,6840.0
2022-03-10 14:10:00,148.47,148.56,148.4,148.56,3498.0,148.47,148.56,148.4,148.56,3498.0
2022-03-10 14:15:00,148.54,148.71,148.5,148.5,2569.0,148.54,148.71,148.5,148.5,2569.0
2022-03-10 14:20:00,148.63,148.65,148.38,148.47,4274.0,148.63,148.65,148.38,148.47,4274.0
2022-03-10 14:25:00,148.61,148.87,148.53,148.84,3036.0,148.61,148.87,148.53,148.84,3036.0
2022-03-10 14:30:00,148.89,149.03,148.86,148.87,4749.0,148.89,149.03,148.86,148.87,4749.0
2022-03-10 14:35:00,149.08,149.15,148.86,148.96,5298.0,149.08,149.15,148.86,148.96,5298.0
2022-03-10 14:40:00,149.01,149.08,148.68,148.73,7350.0,149.01,149.08,148.68,148.73,7350.0
2022-03-10 14:45:00,148.7,149.4,148.68,149.35,5812.0,148.7,149.4,148.68,149.35,5812.0
2022-03-10 14:50:00,149.4,149.45,149.21,149.21,3237.0,149.4,149.45,149.21,149.21,3237.0
2022-03-10 14:55:00,149.25,149.55,149.21,149.3,6200.0,149.25,149.55,149.21,149.3,6200.0
2022-03-10 15:00:00,149.34,149.36,148.85,148.85,9017.0,149.34,149.36,148.85,148.85,9017.0
2022-03-10 15:05:00,148.91,149.16,148.77,148.78,22114.0,148.91,149.16,148.77,148.78,22114.0
2022-03-10 15:10:00,148.78,149.36,148.75,149.28,15998.0,148.78,149.36,148.75,149.28,15998.0
2022-03-10 15:15:00,149.28,149.35,149.07,149.15,5299.0,149.28,149.35,149.07,149.15,5299.0
2022-03-10 15:20:00,149.28,149.4,148.94,149.02,9644.0,149.28,149.4,148.94,149.02,9644.0
2022-03-10 15:25:00,149.0,149.27,148.94,149.25,6465.0,149.0,149.27,148.94,149.25,6465.0
2022-03-10 15:30:00,149.29,149.37,149.08,149.32,6486.0,149.29,149.37,149.08,149.32,6486.0
2022-03-10 15:35:00,149.27,149.37,148.9,149.2,12086.0,149.27,149.37,148.9,149.2,12086.0
2022-03-10 15:40:00,149.16,149.5,149.14,149.28,14848.0,149.16,149.5,149.14,149.28,14848.0
2022-03-10 15:45:00,149.24,149.3,148.92,149.13,17840.0,149.24,149.3,148.92,149.13,17840.0
2022-03-10 15:50:00,149.22,150.0,149.22,149.88,29910.0,149.22,150.0,149.22,149.88,29910.0
2022-03-10 15:55:00,149.92,150.01,149.36,149.49,96847.0,149.92,150.01,149.36,149.49,96847.0
2022-03-11 09:30:00,151.08,151.77,151.0,151.02,21161.0,151.08,151.77,151.0,151.02,21161.0
2022-03-11 09:35:00,150.88,151.39,150.78,150.96,5546.0,150.88,151.39,150.78,150.96,5546.0
2022-03-11 09:40:00,150.81,151.14,150.23,151.06,7368.0,150.81,151.14,150.23,151.06,7368.0
2022-03-11 09:45:00,150.99,151.3,150.9,151.1,5089.0,150.99,151.3,150.9,151.1,5089.0
2022-03-11 09:50:00,151.32,151.47,150.5,151.03,6025.0,151.32,151.47,150.5,151.03,6025.0
2022-03-11 09:55:00,150.87,150.97,150.45,150.97,4802.0,150.87,150.97,150.45,150.97,4802.0
2022-03-11 10:00:00,151.0,151.0,149.69,149.69,2377.0,151.0,151.0,149.69,149.69,2377.0
2022-03-11 10:05:00,149.89,150.52,149.85,149.92,5968.0,149.89,150.52,149.85,149.92,5968.0
2022-03-11 10:10:00,150.02,150.19,149.67,149.72,3412.0,150.02,150.19,149.67,149.72,3412.0
2022-03-11 10:15:00,149.5,149.59,149.06,149.06,2857.0,149.5,149.59,149.06,149.06,2857.0
2022-03-11 10:20:00,149.03,149.19,148.74,149.02,7812.0,149.03,149.19,148.74,149.02,7812.0
2022-03-11 10:25:00,149.17,149.45,149.02,149.02,5346.0,149.17,149.45,149.02,149.02,5346.0
2022-03-11 10:30:00,149.0,149.0,148.64,148.71,2200.0,149.0,149.0,148.64,148.71,2200.0
2022-03-11 10:35:00,148.65,148.91,148.64,148.9,2320.0,148.65,148.91,148.64,148.9,2320.0
2022-03-11 10:40:00,149.55,149.55,148.87,148.87,2358.0,149.55,149.55,148.87,148.87,2358.0
2022-03-11 10:45:00,148.86,149.14,148.85,148.88,2700.0,148.86,149.14,148.85,148.88,2700.0
2022-03-11 10:50:00,148.83,149.07,148.68,148.78,3459.0,148.83,149.07,148.68,148.78,3459.0
2022-03-11 10:55:00,148.84,148.85,148.45,148.63,3056.0,148.84,148.85,148.45,148.63,3056.0
2022-03-11 11:00:00,148.63,148.63,148.07,148.15,3080.0,148.63,148.63,148.07,148.15,3080.0
2022-03-11 11:05:00,148.04,148.05,147.71,147.72,1812.0,148.04,148.05,147.71,147.72,1812.0
2022-03-11 11:10:00,147.78,147.88,147.25,147.47,5619.0,147.78,147.88,147.25,147.47,5619.0
2022-03-11 11:15:00,147.5,147.61,147.46,147.53,1747.0,147.5,147.61,147.46,147.53,1747.0
2022-03-11 11:20:00,147.53,147.78,147.53,147.6,2217.0,147.53,147.78,147.53,147.6,2217.0
2022-03-11 11:25:00,147.66,147.67,147.26,147.26,1260.0,147.66,147.67,147.26,147.26,1260.0
2022-03-11 11:30:00,147.3,147.3,146.97,147.16,9484.0,147.3,147.3,146.97,147.16,9484.0
2022-03-11 11:35:00,147.14,147.5,147.14,147.5,8565.0,147.14,147.5,147.14,147.5,8565.0
2022-03-11 11:40:00,147.52,147.56,147.09,147.4,13402.0,147.52,147.56,147.09,147.4,13402.0
2022-03-11 11:45:00,147.49,147.72,147.48,147.57,3900.0,147.49,147.72,147.48,147.57,3900.0
2022-03-11 11:50:00,147.4,147.42,147.08,147.23,3456.0,147.4,147.42,147.08,147.23,3456.0
2022-03-11 11:55:00,147.23,147.31,147.12,147.23,2012.0,147.23,147.31,147.12,147.23,2012.0
2022-03-11 12:00:00,147.36,147.36,146.96,147.22,8251.0,147.36,147.36,146.96,147.22,8251.0
2022-03-11 12:05:00,147.26,147.27,147.07,147.07,1700.0,147.26,147.27,147.07,147.07,1700.0
2022-03-11 12:10:00,147.17,147.61,147.17,147.43,2730.0,147.17,147.61,147.17,147.43,2730.0
2022-03-11 12:15:00,147.5,147.82,147.5,147.81,1346.0,147.5,147.82,147.5,147.81,1346.0
2022-03-11 12:20:00,147.83,147.87,147.56,147.56,1200.0,147.83,147.87,147.56,147.56,1200.0
2022-03-11 12:25:00,147.59,147.6,147.12,147.14,3800.0,147.59,147.6,147.12,147.14,3800.0
2022-03-11 12:30:00,147.12,147.28,147.08,147.28,2340.0,147.12,147.28,147.08,147.28,2340.0
2022-03-11 12:35:00,147.18,147.18,146.64,146.64,3107.0,147.18,147.18,146.64,146.64,3107.0
2022-03-11 12:40:00,146.79,146.83,146.7,146.8,700.0,146.79,146.83,146.7,146.8,700.0
2022-03-11 12:45:00,146.72,146.89,146.58,146.58,1514.0,146.72,146.89,146.58,146.58,1514.0
2022-03-11 12:50:00,146.64,146.69,146.57,146.62,1457.0,146.64,146.69,146.57,146.62,1457.0
2022-03-11 12:55:00,146.66,146.84,146.66,146.83,1730.0,146.66,146.84,146.66,146.83,1730.0
2022-03-11 13:00:00,146.71,146.98,146.55,146.9,4519.0,146.71,146.98,146.55,146.9,4519.0
2022-03-11 13:05:00,146.9,147.05,146.79,146.92,7254.0,146.9,147.05,146.79,146.92,7254.0
2022-03-11 13:10:00,147.01,147.12,146.93,147.01,2366.0,147.01,147.12,146.93,147.01,2366.0
2022-03-11 13:15:00,147.1,147.47,147.1,147.35,3731.0,147.1,147.47,147.1,147.35,3731.0
2022-03-11 13:20:00,147.65,147.77,147.57,147.73,800.0,147.65,147.77,147.57,147.73,800.0
2022-03-11 13:25:00,147.73,147.94,147.73,147.79,2500.0,147.73,147.94,147.73,147.79,2500.0
2022-03-11 13:30:00,147.71,147.71,147.37,147.43,4100.0,147.71,147.71,147.37,147.43,4100.0
2022-03-11 13:35:00,147.48,147.48,146.93,147.03,3670.0,147.48,147.48,146.93,147.03,3670.0
2022-03-11 13:40:00,147.04,147.19,146.96,147.07,11877.0,147.04,147.19,146.96,147.07,11877.0
2022-03-11 13:45:00,147.03,147.33,147.03,147.3,12620.0,147.03,147.33,147.03,147.3,12620.0
2022-03-11 13:50:00,147.3,147.4,146.43,146.43,14766.0,147.3,147.4,146.43,146.43,14766.0
2022-03-11 13:55:00,146.54,146.62,146.2,146.26,3420.0,146.54,146.62,146.2,146.26,3420.0
2022-03-11 14:00:00,146.23,146.39,146.08,146.19,2100.0,146.23,146.39,146.08,146.19,2100.0
2022-03-11 14:05:00,146.28,146.5,146.17,146.35,2968.0,146.28,146.5,146.17,146.35,2968.0
2022-03-11 14:10:00,146.31,146.32,146.09,146.18,4002.0,146.31,146.32,146.09,146.18,4002.0
2022-03-11 14:15:00,146.34,146.36,146.04,146.19,10565.0,146.34,146.36,146.04,146.19,10565.0
2022-03-11 14:20:00,146.17,146.35,146.15,146.25,7534.0,146.17,146.35,146.15,146.25,7534.0
2022-03-11 14:25:00,146.17,146.67,146.11,146.61,7104.0,146.17,146.67,146.11,146.61,7104.0
2022-03-11 14:30:00,146.6,146.64,146.23,146.3,7667.0,146.6,146.64,146.23,146.3,7667.0
2022-03-11 14:35:00,146.24,146.36,146.07,146.28,14553.0,146.24,146.36,146.07,146.28,14553.0
2022-03-11 14:40:00,146.25,146.31,146.04,146.11,5320.0,146.25,146.31,146.04,146.11,5320.0
2022-03-11 14:45:00,146.04,146.11,145.98,146.09,4759.0,146.04,146.11,145.98,146.09,4759.0
2022-03-11 14:50:00,145.96,146.04,145.61,145.71,9174.0,145.96,146.04,145.61,145.71,9174.0
2022-03-11 14:55:00,145.79,145.8,145.6,145.66,7137.0,145.79,145.8,145.6,145.66,7137.0
2022-03-11 15:00:00,145.65,145.92,145.58,145.76,4500.0,145.65,145.92,145.58,145.76,4500.0
2022-03-11 15:05:00,145.81,145.9,145.49,145.61,7395.0,145.81,145.9,145.49,145.61,7395.0
2022-03-11 15:10:00,145.59,145.78,145.47,145.49,4477.0,145.59,145.78,145.47,145.49,4477.0
2022-03-11 15:15:00,145.46,145.7,145.43,145.65,6662.0,145.46,145.7,145.43,145.65,6662.0
2022-03-11 15:20:00,145.58,145.71,145.57,145.67,6551.0,145.58,145.71,145.57,145.67,6551.0
2022-03-11 15:25:00,145.66,145.75,145.42,145.46,11871.0,145.66,145.75,145.42,145.46,11871.0
2022-03-11 15:30:00,145.39,145.39,144.96,145.06,11508.0,145.39,145.39,144.96,145.06,11508.0
2022-03-11 15:35:00,145.07,145.22,144.98,144.98,15419.0,145.07,145.22,144.98,144.98,15419.0
2022-03-11 15:40:00,144.95,145.01,144.72,144.86,14891.0,144.95,145.01,144.72,144.86,14891.0
2022-03-11 15:45:00,144.92,145.22,144.67,144.98,44097.0,144.92,145.22,144.67,144.98,44097.0
2022-03-11 15:50:00,144.95,145.07,144.79,144.84,63108.0,144.95,145.07,144.79,144.84,63108.0
2022-03-11 15:55:00,144.91,145.22,144.78,144.91,112444.0,144.91,145.22,144.78,144.91,112444.0
2022-03-14 09:30:00,144.31,145.26,143.99,144.32,21369.0,144.31,145.26,143.99,144.32,21369.0
2022-03-14 09:35:00,144.39,145.0,143.92,144.31,9214.0,144.39,145.0,143.92,144.31,9214.0
2022-03-14 09:40:00,144.34,145.63,144.25,145.39,24089.0,144.34,145.63,144.25,145.39,24089.0
2022-03-14 09:45:00,145.37,145.5,144.71,144.98,5673.0,145.37,145.5,144.71,144.98,5673.0
2022-03-14 09:50:00,145.06,145.11,144.63,145.02,4963.0,145.06,145.11,144.63,145.02,4963.0
2022-03-14 09:55:00,145.04,145.04,144.24,144.56,5339.0,145.04,145.04,144.24,144.56,5339.0
2022-03-14 10:00:00,144.22,145.08,144.05,144.59,7051.0,144.22,145.08,144.05,144.59,7051.0
2022-03-14 10:05:00,144.5,145.78,144.5,145.49,23265.0,144.5,145.78,144.5,145.49,23265.0
2022-03-14 10:10:00,145.47,145.73,145.34,145.38,7941.0,145.47,145.73,145.34,145.38,7941.0
2022-03-14 10:15:00,145.31,145.5,144.73,144.73,7567.0,145.31,145.5,144.73,144.73,7567.0
2022-03-14 10:20:00,144.88,145.09,144.54,144.85,7377.0,144.88,145.09,144.54,144.85,7377.0
2022-03-14 10:25:00,145.17,145.17,144.44,144.57,3413.0,145.17,145.17,144.44,144.57,3413.0
2022-03-14 10:30:00,144.33,144.33,143.93,144.27,1437.0,144.33,144.33,143.93,144.27,1437.0
2022-03-14 10:35:00,144.39,144.53,144.07,144.33,2038.0,144.39,144.53,144.07,144.33,2038.0
2022-03-14 10:40:00,144.42,144.54,143.85,143.86,3702.0,144.42,144.54,143.85,143.86,3702.0
2022-03-14 10:45:00,144.0,144.23,143.84,143.89,2425.0,144.0,144.23,143.84,143.89,2425.0
2022-03-14 10:50:00,143.78,144.52,143.77,144.45,15467.0,143.78,144.52,143.77,144.45,15467.0
2022-03-14 10:55:00,144.41,144.63,144.15,144.43,9595.0,144.41,144.63,144.15,144.43,9595.0
2022-03-14 11:00:00,144.47,144.7,144.2,144.7,9967.0,144.47,144.7,144.2,144.7,9967.0
2022-03-14 11:05:00,145.0,145.0,144.62,144.62,5218.0,145.0,145.0,144.62,144.62,5218.0
2022-03-14 11:10:00,144.52,144.52,143.69,143.71,3933.0,144.52,144.52,143.69,143.71,3933.0
2022-03-14 11:15:00,143.8,143.93,143.75,143.82,3394.0,143.8,143.93,143.75,143.82,3394.0
2022-03-14 11:20:00,143.77,143.77,143.24,143.45,5376.0,143.77,143.77,143.24,143.45,5376.0
2022-03-14 11:25:00,143.48,143.52,143.22,143.27,8226.0,143.48,143.52,143.22,143.27,8226.0
2022-03-14 11:30:00,143.3,143.56,143.15,143.56,3098.0,143.3,143.56,143.15,143.56,3098.0
2022-03-14 11:35:00,143.64,143.78,143.23,143.23,32664.0,143.64,143.78,143.23,143.23,32664.0
2022-03-14 11:40:00,143.2,143.2,142.34,142.43,6589.0,143.2,143.2,142.34,142.43,6589.0
2022-03-14 11:45:00,142.31,142.35,142.01,142.1,15000.0,142.31,142.35,142.01,142.1,15000.0
2022-03-14 11:50:00,142.1,142.36,142.0,142.25,26720.0,142.1,142.36,142.0,142.25,26720.0
2022-03-14 11:55:00,142.21,142.32,142.07,142.28,4813.0,142.21,142.32,142.07,142.28,4813.0
2022-03-14 12:00:00,142.18,142.18,141.82,141.83,2000.0,142.18,142.18,141.82,141.83,2000.0
2022-03-14 12:05:00,141.84,141.85,141.48,141.49,2819.0,141.84,141.85,141.48,141.49,2819.0
2022-03-14 12:10:00,141.48,141.79,141.45,141.78,17655.0,141.48,141.79,141.45,141.78,17655.0
2022-03-14 12:15:00,141.8,142.04,141.64,141.89,5947.0,141.8,142.04,141.64,141.89,5947.0
2022-03-14 12:20:00,141.89,141.99,141.63,141.74,7024.0,141.89,141.99,141.63,141.74,7024.0
2022-03-14 12:25:00,141.68,141.72,141.32,141.49,4343.0,141.68,141.72,141.32,141.49,4343.0
2022-03-14 12:30:00,141.56,141.56,141.11,141.11,11265.0,141.56,141.56,141.11,141.11,11265.0
2022-03-14 12:35:00,141.19,141.43,140.98,141.19,12223.0,141.19,141.43,140.98,141.19,12223.0
2022-03-14 12:40:00,141.01,141.38,141.01,141.19,3892.0,141.01,141.38,141.01,141.19,3892.0
2022-03-14 12:45:00,141.12,141.12,140.66,140.81,4492.0,141.12,141.12,140.66,140.81,4492.0
2022-03-14 12:50:00,140.81,140.95,140.34,140.49,5115.0,140.81,140.95,140.34,140.49,5115.0
2022-03-14 12:55:00,140.49,140.51,140.19,140.29,3800.0,140.49,140.51,140.19,140.29,3800.0
2022-03-14 13:00:00,140.14,140.28,139.98,139.99,10055.0,140.14,140.28,139.98,139.99,10055.0
2022-03-14 13:05:00,140.03,140.18,139.74,139.75,14986.0,140.03,140.18,139.74,139.75,14986.0
2022-03-14 13:10:00,139.78,139.85,139.42,139.52,18076.0,139.78,139.85,139.42,139.52,18076.0
2022-03-14 13:15:00,139.47,139.76,139.42,139.68,19163.0,139.47,139.76,139.42,139.68,19163.0
2022-03-14 13:20:00,139.59,139.84,139.58,139.84,9060.0,139.59,139.84,139.58,139.84,9060.0
2022-03-14 13:25:00,139.75,139.76,139.13,139.23,7721.0,139.75,139.76,139.13,139.23,7721.0
2022-03-14 13:30:00,139.27,139.49,138.7,138.99,24761.0,139.27,139.49,138.7,138.99,24761.0
2022-03-14 13:35:00,138.95,138.95,138.49,138.66,14811.0,138.95,138.95,138.49,138.66,14811.0
2022-03-14 13:40:00,138.75,138.84,138.52,138.75,10286.0,138.75,138.84,138.52,138.75,10286.0
2022-03-14 13:45:00,138.72,138.98,138.56,138.79,8520.0,138.72,138.98,138.56,138.79,8520.0
2022-03-14 13:50:00,138.92,139.8,138.92,139.39,14506.0,138.92,139.8,138.92,139.39,14506.0
2022-03-14 13:55:00,139.33,139.65,139.11,139.16,69803.0,139.33,139.65,139.11,139.16,69803.0
2022-03-14 14:00:00,139.2,139.2,139.0,139.11,8816.0,139.2,139.2,139.0,139.11,8816.0
2022-03-14 14:05:00,139.09,139.2,138.95,139.04,31277.0,139.09,139.2,138.95,139.04,31277.0
2022-03-14 14:10:00,139.01,139.17,138.94,139.09,2108.0,139.01,139.17,138.94,139.09,2108.0
2022-03-14 14:15:00,138.99,138.99,138.76,138.83,3219.0,138.99,138.99,138.76,138.83,3219.0
2022-03-14 14:20:00,138.86,139.02,138.65,138.65,5200.0,138.86,139.02,138.65,138.65,5200.0
2022-03-14 14:25:00,138.77,138.98,138.63,138.9,5438.0,138.77,138.98,138.63,138.9,5438.0
2022-03-14 14:30:00,138.78,139.31,138.78,139.31,7362.0,138.78,139.31,138.78,139.31,7362.0
2022-03-14 14:35:00,139.53,139.8,139.4,139.65,1898.0,139.53,139.8,139.4,139.65,1898.0
2022-03-14 14:40:00,139.63,139.77,139.34,139.49,8510.0,139.63,139.77,139.34,139.49,8510.0
2022-03-14 14:45:00,139.47,139.47,139.2,139.28,5593.0,139.47,139.47,139.2,139.28,5593.0
2022-03-14 14:50:00,139.3,139.49,139.23,139.49,13152.0,139.3,139.49,139.23,139.49,13152.0
2022-03-14 14:55:00,139.53,139.58,139.06,139.18,12219.0,139.53,139.58,139.06,139.18,12219.0
2022-03-14 15:00:00,139.14,139.63,139.09,139.39,16274.0,139.14,139.63,139.09,139.39,16274.0
2022-03-14 15:05:00,139.39,139.39,138.87,138.92,10366.0,139.39,139.39,138.87,138.92,10366.0
2022-03-14 15:10:00,138.88,139.13,138.81,139.13,11100.0,138.88,139.13,138.81,139.13,11100.0
2022-03-14 15:15:00,139.19,139.6,139.12,139.14,11991.0,139.19,139.6,139.12,139.14,11991.0
2022-03-14 15:20:00,139.15,139.72,139.03,139.72,15025.0,139.15,139.72,139.03,139.72,15025.0
2022-03-14 15:25:00,139.63,139.63,139.22,139.22,15041.0,139.63,139.63,139.22,139.22,15041.0
2022-03-14 15:30:00,139.18,139.26,138.74,138.93,17452.0,139.18,139.26,138.74,138.93,17452.0
2022-03-14 15:35:00,139.0,139.0,138.75,138.94,20170.0,139.0,139.0,138.75,138.94,20170.0
2022-03-14 15:40:00,138.93,139.62,138.89,139.62,21374.0,138.93,139.62,138.89,139.62,21374.0
2022-03-14 15:45:00,139.78,139.88,139.39,139.4,36513.0,139.78,139.88,139.39,139.4,36513.0
2022-03-14 15:50:00,139.39,139.42,138.85,139.06,41991.0,139.39,139.42,138.85,139.06,41991.0
2022-03-14 15:55:00,139.1,139.39,139.01,139.16,189348.0,139.1,139.39,139.01,139.16,189348.0
2022-03-15 09:30:00,140.31,141.52,140.23,140.33,30180.0,140.31,141.52,140.23,140.33,30180.0
2022-03-15 09:35:00,140.65,140.93,139.71,139.71,6129.0,140.65,140.93,139.71,139.71,6129.0
2022-03-15 09:40:00,139.83,140.35,139.42,140.35,3315.0,139.83,140.35,139.42,140.35,3315.0
2022-03-15 09:45:00,140.27,140.54,139.44,140.42,8420.0,140.27,140.54,139.44,140.42,8420.0
2022-03-15 09:50:00,140.61,140.71,140.14,140.61,16253.0,140.61,140.71,140.14,140.61,16253.0
2022-03-15 09:55:00,140.65,141.08,140.56,141.02,13186.0,140.65,141.08,140.56,141.02,13186.0
2022-03-15 10:00:00,140.67,141.44,140.62,141.44,29512.0,140.67,141.44,140.62,141.44,29512.0
2022-03-15 10:05:00,141.29,141.63,141.06,141.13,9613.0,141.29,141.63,141.06,141.13,9613.0
2022-03-15 10:10:00,141.18,141.35,140.6,140.81,8034.0,141.18,141.35,140.6,140.81,8034.0
2022-03-15 10:15:00,140.74,140.82,140.58,140.62,11510.0,140.74,140.82,140.58,140.62,11510.0
2022-03-15 10:20:00,140.59,141.02,140.59,140.75,28243.0,140.59,141.02,140.59,140.75,28243.0
2022-03-15 10:25:00,140.72,140.82,140.43,140.67,7818.0,140.72,140.82,140.43,140.67,7818.0
2022-03-15 10:30:00,140.7,141.25,140.7,141.2,51663.0,140.7,141.25,140.7,141.2,51663.0
2022-03-15 10:35:00,141.09,141.58,140.98,140.99,29485.0,141.09,141.58,140.98,140.99,29485.0
2022-03-15 10:40:00,141.04,141.26,141.0,141.1,17895.0,141.04,141.26,141.0,141.1,17895.0
2022-03-15 10:45:00,141.17,141.55,141.16,141.35,25875.0,141.17,141.55,141.16,141.35,25875.0
2022-03-15 10:50:00,141.37,141.59,141.17,141.41,6022.0,141.37,141.59,141.17,141.41,6022.0
2022-03-15 10:55:00,141.44,141.65,141.38,141.43,35417.0,141.44,141.65,141.38,141.43,35417.0
2022-03-15 11:00:00,141.44,141.65,141.28,141.6,23223.0,141.44,141.65,141.28,141.6,23223.0
2022-03-15 11:05:00,141.61,142.11,141.61,142.11,4208.0,141.61,142.11,141.61,142.11,4208.0
2022-03-15 11:10:00,142.14,142.26,141.75,141.97,5997.0,142.14,142.26,141.75,141.97,5997.0
2022-03-15 11:15:00,141.82,141.82,141.64,141.66,2386.0,141.82,141.82,141.64,141.66,2386.0
2022-03-15 11:20:00,141.66,141.66,141.36,141.56,14134.0,141.66,141.66,141.36,141.56,14134.0
2022-03-15 11:25:00,141.55,142.53,141.4,142.53,14442.0,141.55,142.53,141.4,142.53,14442.0
2022-03-15 11:30:00,142.44,142.92,142.28,142.84,12029.0,142.44,142.92,142.28,142.84,12029.0
2022-03-15 11:35:00,143.28,143.3,142.72,142.85,38860.0,143.28,143.3,142.72,142.85,38860.0
2022-03-15 11:40:00,142.93,143.28,142.73,143.15,13857.0,142.93,143.28,142.73,143.15,13857.0
2022-03-15 11:45:00,143.11,143.49,142.95,143.38,5870.0,143.11,143.49,142.95,143.38,5870.0
2022-03-15 11:50:00,143.46,143.71,143.25,143.25,5712.0,143.46,143.71,143.25,143.25,5712.0
2022-03-15 11:55:00,143.18,143.18,142.66,142.76,5627.0,143.18,143.18,142.66,142.76,5627.0
2022-03-15 12:00:00,142.74,142.78,142.02,142.21,50172.0,142.74,142.78,142.02,142.21,50172.0
2022-03-15 12:05:00,142.26,143.17,142.26,143.04,2643.0,142.26,143.17,142.26,143.04,2643.0
2022-03-15 12:10:00,143.0,143.0,142.69,142.74,12770.0,143.0,143.0,142.69,142.74,12770.0
2022-03-15 12:15:00,142.66,142.74,142.37,142.55,19110.0,142.66,142.74,142.37,142.55,19110.0
2022-03-15 12:20:00,142.44,142.79,142.38,142.79,4688.0,142.44,142.79,142.38,142.79,4688.0
2022-03-15 12:25:00,142.72,143.0,142.72,142.93,4920.0,142.72,143.0,142.72,142.93,4920.0
2022-03-15 12:30:00,142.86,142.9,142.45,142.5,49635.0,142.86,142.9,142.45,142.5,49635.0
2022-03-15 12:35:00,142.5,142.85,142.38,142.48,18592.0,142.5,142.85,142.38,142.48,18592.0
2022-03-15 12:40:00,142.45,142.45,142.26,142.35,2297.0,142.45,142.45,142.26,142.35,2297.0
2022-03-15 12:45:00,142.38,142.41,141.8,141.82,34981.0,142.38,142.41,141.8,141.82,34981.0
2022-03-15 12:50:00,141.84,141.84,141.46,141.52,4458.0,141.84,141.84,141.46,141.52,4458.0
2022-03-15 12:55:00,141.54,141.93,141.54,141.93,1553.0,141.54,141.93,141.54,141.93,1553.0
2022-03-15 13:00:00,141.95,142.08,141.81,141.92,21799.0,141.95,142.08,141.81,141.92,21799.0
2022-03-15 13:05:00,141.89,141.89,141.62,141.8,9359.0,141.89,141.89,141.62,141.8,9359.0
2022-03-15 13:10:00,141.64,141.81,141.42,141.47,2907.0,141.64,141.81,141.42,141.47,2907.0
2022-03-15 13:15:00,141.54,141.67,141.36,141.42,3055.0,141.54,141.67,141.36,141.42,3055.0
2022-03-15 13:20:00,141.51,141.67,141.44,141.67,3285.0,141.51,141.67,141.44,141.67,3285.0
2022-03-15 13:25:00,141.71,141.75,141.43,141.46,1929.0,141.71,141.75,141.43,141.46,1929.0
2022-03-15 13:30:00,141.42,141.85,141.42,141.74,4898.0,141.42,141.85,141.42,141.74,4898.0
2022-03-15 13:35:00,141.83,141.85,141.62,141.71,14535.0,141.83,141.85,141.62,141.71,14535.0
2022-03-15 13:40:00,141.72,141.85,141.59,141.71,3760.0,141.72,141.85,141.59,141.71,3760.0
2022-03-15 13:45:00,141.61,141.85,141.58,141.7,2309.0,141.61,141.85,141.58,141.7,2309.0
2022-03-15 13:50:00,141.78,141.91,141.73,141.91,11885.0,141.78,141.91,141.73,141.91,11885.0
2022-03-15 13:55:00,141.91,142.35,141.91,142.05,17348.0,141.91,142.35,141.91,142.05,17348.0
2022-03-15 14:00:00,142.01,142.18,141.92,141.97,11393.0,142.01,142.18,141.92,141.97,11393.0
2022-03-15 14:05:00,141.91,141.93,141.79,141.79,5444.0,141.91,141.93,141.79,141.79,5444.0
2022-03-15 14:10:00,141.9,141.9,141.68,141.75,4398.0,141.9,141.9,141.68,141.75,4398.0
2022-03-15 14:15:00,141.82,141.83,141.24,141.34,9978.0,141.82,141.83,141.24,141.34,9978.0
2022-03-15 14:20:00,141.37,141.52,141.31,141.44,3090.0,141.37,141.52,141.31,141.44,3090.0
2022-03-15 14:25:00,141.47,141.61,141.44,141.56,2891.0,141.47,141.61,141.44,141.56,2891.0
2022-03-15 14:30:00,141.46,141.84,141.38,141.78,4337.0,141.46,141.84,141.38,141.78,4337.0
2022-03-15 14:35:00,141.83,141.83,141.62,141.69,2900.0,141.83,141.83,141.62,141.69,2900.0
2022-03-15 14:40:00,141.79,141.83,141.7,141.72,8388.0,141.79,141.83,141.7,141.72,8388.0
2022-03-15 14:45:00,141.94,142.39,141.93,142.2,10191.0,141.94,142.39,141.93,142.2,10191.0
2022-03-15 14:50:00,142.2,142.29,142.08,142.18,23121.0,142.2,142.29,142.08,142.18,23121.0
2022-03-15 14:55:00,142.17,142.31,142.11,142.21,4692.0,142.17,142.31,142.11,142.21,4692.0
2022-03-15 15:00:00,142.18,142.74,142.17,142.48,7358.0,142.18,142.74,142.17,142.48,7358.0
2022-03-15 15:05:00,142.34,142.38,142.16,142.2,34487.0,142.34,142.38,142.16,142.2,34487.0
2022-03-15 15:10:00,142.21,142.39,142.1,142.18,31062.0,142.21,142.39,142.1,142.18,31062.0
2022-03-15 15:15:00,142.2,142.75,142.12,142.66,105971.0,142.2,142.75,142.12,142.66,105971.0
2022-03-15 15:20:00,142.72,143.16,142.64,142.97,26801.0,142.72,143.16,142.64,142.97,26801.0
2022-03-15 15:25:00,142.97,143.0,142.79,142.93,35603.0,142.97,143.0,142.79,142.93,35603.0
2022-03-15 15:30:00,142.92,143.16,142.87,143.03,89054.0,142.92,143.16,142.87,143.03,89054.0
2022-03-15 15:35:00,143.0,143.18,142.74,143.18,49896.0,143.0,143.18,142.74,143.18,49896.0
2022-03-15 15:40:00,143.2,143.29,142.88,142.97,31111.0,143.2,143.29,142.88,142.97,31111.0
2022-03-15 15:45:00,142.99,143.13,142.62,143.08,50008.0,142.99,143.13,142.62,143.08,50008.0
2022-03-15 15:50:00,143.07,143.16,142.72,142.84,115256.0,143.07,143.16,142.72,142.84,115256.0
2022-03-15 15:55:00,142.81,142.91,142.33,142.5,166597.0,142.81,142.91,142.33,142.5,166597.0
2022-03-16 09:30:00,145.12,146.95,145.01,146.95,30362.0,145.12,146.95,145.01,146.95,30362.0
2022-03-16 09:35:00,146.69,147.6,146.24,147.59,32800.0,146.69,147.6,146.24,147.59,32800.0
2022-03-16 09:40:00,147.3,148.62,147.08,148.03,28945.0,147.3,148.62,147.08,148.03,28945.0
2022-03-16 09:45:00,148.15,148.98,147.91,148.2,29194.0,148.15,148.98,147.91,148.2,29194.0
2022-03-16 09:50:00,148.2,149.25,148.15,148.4,27433.0,148.2,149.25,148.15,148.4,27433.0
2022-03-16 09:55:00,148.4,148.49,147.87,147.87,11926.0,148.4,148.49,147.87,147.87,11926.0
2022-03-16 10:00:00,148.0,148.66,147.72,147.88,19737.0,148.0,148.66,147.72,147.88,19737.0
2022-03-16 10:05:00,148.04,148.18,147.79,147.8,6883.0,148.04,148.18,147.79,147.8,6883.0
2022-03-16 10:10:00,147.73,148.46,147.65,148.43,15112.0,147.73,148.46,147.65,148.43,15112.0
2022-03-16 10:15:00,149.32,149.7,148.9,148.9,15921.0,149.32,149.7,148.9,148.9,15921.0
2022-03-16 10:20:00,148.87,148.99,148.17,148.46,19193.0,148.87,148.99,148.17,148.46,19193.0
2022-03-16 10:25:00,148.73,148.73,148.2,148.5,39529.0,148.73,148.73,148.2,148.5,39529.0
2022-03-16 10:30:00,148.69,149.22,148.38,148.92,22332.0,148.69,149.22,148.38,148.92,22332.0
2022-03-16 10:35:00,149.09,149.14,148.43,148.84,7853.0,149.09,149.14,148.43,148.84,7853.0
2022-03-16 10:40:00,148.9,148.9,148.17,148.17,24258.0,148.9,148.9,148.17,148.17,24258.0
2022-03-16 10:45:00,148.18,148.25,147.9,148.13,7025.0,148.18,148.25,147.9,148.13,7025.0
2022-03-16 10:50:00,148.25,148.25,147.84,147.87,15678.0,148.25,148.25,147.84,147.87,15678.0
2022-03-16 10:55:00,147.88,147.96,147.52,147.93,12318.0,147.88,147.96,147.52,147.93,12318.0
2022-03-16 11:00:00,147.9,148.17,147.71,148.03,12731.0,147.9,148.17,147.71,148.03,12731.0
2022-03-16 11:05:00,148.16,148.25,147.71,147.82,6048.0,148.16,148.25,147.71,147.82,6048.0
2022-03-16 11:10:00,147.93,148.02,147.72,147.86,4211.0,147.93,148.02,147.72,147.86,4211.0
2022-03-16 11:15:00,147.78,147.96,147.71,147.96,3700.0,147.78,147.96,147.71,147.96,3700.0
2022-03-16 11:20:00,147.93,148.04,147.68,148.03,4840.0,147.93,148.04,147.68,148.03,4840.0
2022-03-16 11:25:00,148.03,148.17,147.9,148.05,5983.0,148.03,148.17,147.9,148.05,5983.0
2022-03-16 11:30:00,148.15,148.55,148.06,148.45,8483.0,148.15,148.55,148.06,148.45,8483.0
2022-03-16 11:35:00,148.46,148.55,148.21,148.21,4401.0,148.46,148.55,148.21,148.21,4401.0
2022-03-16 11:40:00,148.43,148.43,148.16,148.22,2454.0,148.43,148.43,148.16,148.22,2454.0
2022-03-16 11:45:00,148.25,148.46,148.13,148.46,4576.0,148.25,148.46,148.13,148.46,4576.0
2022-03-16 11:50:00,148.49,148.71,148.43,148.59,3600.0,148.49,148.71,148.43,148.59,3600.0
2022-03-16 11:55:00,148.65,148.65,148.25,148.53,3709.0,148.65,148.65,148.25,148.53,3709.0
2022-03-16 12:00:00,148.55,148.6,148.22,148.23,8947.0,148.55,148.6,148.22,148.23,8947.0
2022-03-16 12:05:00,148.25,148.26,147.9,147.9,7224.0,148.25,148.26,147.9,147.9,7224.0
2022-03-16 12:10:00,147.99,148.1,147.99,148.06,3947.0,147.99,148.1,147.99,148.06,3947.0
2022-03-16 12:15:00,148.1,148.28,147.99,148.21,11837.0,148.1,148.28,147.99,148.21,11837.0
2022-03-16 12:20:00,148.34,148.49,148.16,148.17,3305.0,148.34,148.49,148.16,148.17,3305.0
2022-03-16 12:25:00,148.11,148.18,147.78,147.8,2344.0,148.11,148.18,147.78,147.8,2344.0
2022-03-16 12:30:00,147.93,148.06,147.81,147.94,7290.0,147.93,148.06,147.81,147.94,7290.0
2022-03-16 12:35:00,147.95,148.06,147.7,147.7,2750.0,147.95,148.06,147.7,147.7,2750.0
2022-03-16 12:40:00,147.65,147.69,147.48,147.67,4175.0,147.65,147.69,147.48,147.67,4175.0
2022-03-16 12:45:00,147.49,147.49,146.49,146.66,6495.0,147.49,147.49,146.49,146.66,6495.0
2022-03-16 12:50:00,146.71,146.96,146.54,146.92,3691.0,146.71,146.96,146.54,146.92,3691.0
2022-03-16 12:55:00,146.88,147.07,146.79,147.03,5172.0,146.88,147.07,146.79,147.03,5172.0
2022-03-16 13:00:00,146.96,147.11,146.76,146.93,4502.0,146.96,147.11,146.76,146.93,4502.0
2022-03-16 13:05:00,146.97,146.98,146.25,146.35,3000.0,146.97,146.98,146.25,146.35,3000.0
2022-03-16 13:10:00,146.26,146.49,145.92,146.23,11004.0,146.26,146.49,145.92,146.23,11004.0
2022-03-16 13:15:00,146.14,146.56,146.14,146.56,11410.0,146.14,146.56,146.14,146.56,11410.0
2022-03-16 13:20:00,146.5,146.79,146.4,146.78,7440.0,146.5,146.79,146.4,146.78,7440.0
2022-03-16 13:25:00,146.64,146.76,146.54,146.65,6353.0,146.64,146.76,146.54,146.65,6353.0
2022-03-16 13:30:00,146.74,147.36,146.68,147.2,9678.0,146.74,147.36,146.68,147.2,9678.0
2022-03-16 13:35:00,147.15,147.59,147.07,147.38,3767.0,147.15,147.59,147.07,147.38,3767.0
2022-03-16 13:40:00,147.33,147.41,147.16,147.2,10278.0,147.33,147.41,147.16,147.2,10278.0
2022-03-16 13:45:00,147.29,147.73,147.21,147.73,7622.0,147.29,147.73,147.21,147.73,7622.0
2022-03-16 13:50:00,147.68,148.18,147.68,148.17,24910.0,147.68,148.18,147.68,148.17,24910.0
2022-03-16 13:55:00,148.06,148.53,147.89,148.33,24747.0,148.06,148.53,147.89,148.33,24747.0
2022-03-16 14:00:00,148.28,148.28,145.98,146.05,11418.0,148.28,148.28,145.98,146.05,11418.0
2022-03-16 14:05:00,146.09,146.32,145.47,145.47,11131.0,146.09,146.32,145.47,145.47,11131.0
2022-03-16 14:10:00,145.52,145.52,144.57,144.8,16822.0,145.52,145.52,144.57,144.8,16822.0
2022-03-16 14:15:00,144.72,145.76,144.68,145.48,16235.0,144.72,145.76,144.68,145.48,16235.0
2022-03-16 14:20:00,145.74,145.95,144.97,144.97,11008.0,145.74,145.95,144.97,144.97,11008.0
2022-03-16 14:25:00,145.11,145.5,144.97,145.09,5710.0,145.11,145.5,144.97,145.09,5710.0
2022-03-16 14:30:00,145.04,145.1,144.39,144.78,19137.0,145.04,145.1,144.39,144.78,19137.0
2022-03-16 14:35:00,144.78,146.02,144.49,146.02,20520.0,144.78,146.02,144.49,146.02,20520.0
2022-03-16 14:40:00,146.08,147.17,145.93,147.17,6829.0,146.08,147.17,145.93,147.17,6829.0
2022-03-16 14:45:00,147.02,147.85,146.98,147.69,91987.0,147.02,147.85,146.98,147.69,91987.0
2022-03-16 14:50:00,147.74,147.74,147.09,147.47,42510.0,147.74,147.74,147.09,147.47,42510.0
2022-03-16 14:55:00,147.47,148.62,147.46,147.99,13445.0,147.47,148.62,147.46,147.99,13445.0
2022-03-16 15:00:00,148.05,148.16,147.56,147.95,22842.0,148.05,148.16,147.56,147.95,22842.0
2022-03-16 15:05:00,147.95,148.48,147.79,148.4,33531.0,147.95,148.48,147.79,148.4,33531.0
2022-03-16 15:10:00,148.25,149.04,148.09,149.02,53289.0,148.25,149.04,148.09,149.02,53289.0
2022-03-16 15:15:00,148.98,149.5,148.67,149.5,27558.0,148.98,149.5,148.67,149.5,27558.0
2022-03-16 15:20:00,149.47,149.47,148.94,149.14,49062.0,149.47,149.47,148.94,149.14,49062.0
2022-03-16 15:25:00,149.2,149.21,148.84,149.12,54346.0,149.2,149.21,148.84,149.12,54346.0
2022-03-16 15:30:00,149.31,149.31,148.97,149.0,55841.0,149.31,149.31,148.97,149.0,55841.0
2022-03-16 15:35:00,149.0,149.27,148.68,149.27,42578.0,149.0,149.27,148.68,149.27,42578.0
2022-03-16 15:40:00,149.22,149.57,149.0,149.55,70593.0,149.22,149.57,149.0,149.55,70593.0
2022-03-16 15:45:00,149.58,149.78,149.2,149.28,122070.0,149.58,149.78,149.2,149.28,122070.0
2022-03-16 15:50:00,149.27,150.03,149.27,149.48,226173.0,149.27,150.03,149.27,149.48,226173.0
2022-03-16 15:55:00,149.49,150.53,149.38,150.53,157328.0,149.49,150.53,149.38,150.53,157328.0
2022-03-17 09:30:00,149.95,150.23,149.44,150.14,22855.0,149.95,150.23,149.44,150.14,22855.0
2022-03-17 09:35:00,149.71,150.13,149.7,150.0,26466.0,149.71,150.13,149.7,150.0,26466.0
2022-03-17 09:40:00,150.03,150.59,149.84,150.34,34340.0,150.03,150.59,149.84,150.34,34340.0
2022-03-17 09:45:00,150.34,150.8,150.34,150.5,2700.0,150.34,150.8,150.34,150.5,2700.0
2022-03-17 09:50:00,150.44,150.93,150.31,150.38,5410.0,150.44,150.93,150.31,150.38,5410.0
2022-03-17 09:55:00,150.51,150.68,150.27,150.51,6089.0,150.51,150.68,150.27,150.51,6089.0
2022-03-17 10:00:00,150.56,151.41,150.53,151.15,11248.0,150.56,151.41,150.53,151.15,11248.0
2022-03-17 10:05:00,151.15,151.42,150.86,151.26,11020.0,151.15,151.42,150.86,151.26,11020.0
2022-03-17 10:10:00,151.18,151.31,150.54,150.61,7214.0,151.18,151.31,150.54,150.61,7214.0
2022-03-17 10:15:00,150.72,150.73,150.41,150.69,1111.0,150.72,150.73,150.41,150.69,1111.0
2022-03-17 10:20:00,150.74,150.97,150.68,150.83,1517.0,150.74,150.97,150.68,150.83,1517.0
2022-03-17 10:25:00,151.0,151.0,150.63,150.74,3920.0,151.0,151.0,150.63,150.74,3920.0
2022-03-17 10:30:00,150.84,150.84,150.17,150.34,30717.0,150.84,150.84,150.17,150.34,30717.0
2022-03-17 10:35:00,150.46,150.47,150.11,150.39,4400.0,150.46,150.47,150.11,150.39,4400.0
2022-03-17 10:40:00,150.54,150.62,149.77,149.89,3802.0,150.54,150.62,149.77,149.89,3802.0
2022-03-17 10:45:00,149.84,150.22,149.7,150.2,26856.0,149.84,150.22,149.7,150.2,26856.0
2022-03-17 10:50:00,150.17,150.29,149.8,149.8,12295.0,150.17,150.29,149.8,149.8,12295.0
2022-03-17 10:55:00,149.92,150.51,149.87,150.51,6210.0,149.92,150.51,149.87,150.51,6210.0
2022-03-17 11:00:00,150.33,150.42,150.08,150.13,8910.0,150.33,150.42,150.08,150.13,8910.0
2022-03-17 11:05:00,150.25,150.84,150.25,150.59,3007.0,150.25,150.84,150.25,150.59,3007.0
2022-03-17 11:10:00,150.57,150.67,150.0,150.0,15271.0,150.57,150.67,150.0,150.0,15271.0
2022-03-17 11:15:00,150.03,150.47,150.0,150.4,10359.0,150.03,150.47,150.0,150.4,10359.0
2022-03-17 11:20:00,150.35,150.85,150.27,150.85,5531.0,150.35,150.85,150.27,150.85,5531.0
2022-03-17 11:25:00,150.71,150.88,150.64,150.71,3031.0,150.71,150.88,150.64,150.71,3031.0
2022-03-17 11:30:00,150.69,150.97,150.64,150.71,3895.0,150.69,150.97,150.64,150.71,3895.0
2022-03-17 11:35:00,150.86,151.05,150.82,150.99,2630.0,150.86,151.05,150.82,150.99,2630.0
2022-03-17 11:40:00,151.08,151.29,151.08,151.2,3289.0,151.08,151.29,151.08,151.2,3289.0
2022-03-17 11:45:00,151.08,151.11,150.43,150.43,4927.0,151.08,151.11,150.43,150.43,4927.0
2022-03-17 11:50:00,150.42,151.0,150.42,150.98,3234.0,150.42,151.0,150.42,150.98,3234.0
2022-03-17 11:55:00,151.01,151.02,150.77,150.86,2464.0,151.01,151.02,150.77,150.86,2464.0
2022-03-17 12:00:00,150.84,150.86,150.51,150.7,3276.0,150.84,150.86,150.51,150.7,3276.0
2022-03-17 12:05:00,150.87,150.87,150.7,150.77,2017.0,150.87,150.87,150.7,150.77,2017.0
2022-03-17 12:10:00,150.89,150.9,150.55,150.57,2710.0,150.89,150.9,150.55,150.57,2710.0
2022-03-17 12:15:00,150.59,150.61,150.46,150.47,831.0,150.59,150.61,150.46,150.47,831.0
2022-03-17 12:20:00,150.67,151.06,150.65,151.0,3982.0,150.67,151.06,150.65,151.0,3982.0
2022-03-17 12:25:00,150.96,150.97,150.75,150.86,2311.0,150.96,150.97,150.75,150.86,2311.0
2022-03-17 12:30:00,150.76,150.81,150.56,150.71,3434.0,150.76,150.81,150.56,150.71,3434.0
2022-03-17 12:35:00,150.7,150.9,150.67,150.79,1700.0,150.7,150.9,150.67,150.79,1700.0
2022-03-17 12:40:00,150.76,150.94,150.67,150.9,4342.0,150.76,150.94,150.67,150.9,4342.0
2022-03-17 12:45:00,150.86,151.05,150.65,150.74,3431.0,150.86,151.05,150.65,150.74,3431.0
2022-03-17 12:50:00,150.7,150.88,150.6,150.88,4063.0,150.7,150.88,150.6,150.88,4063.0
2022-03-17 12:55:00,150.87,150.99,150.86,150.88,4104.0,150.87,150.99,150.86,150.88,4104.0
2022-03-17 13:00:00,150.92,150.97,150.56,150.7,3239.0,150.92,150.97,150.56,150.7,3239.0
2022-03-17 13:05:00,150.79,150.82,150.63,150.71,3060.0,150.79,150.82,150.63,150.71,3060.0
2022-03-17 13:10:00,150.71,150.97,150.68,150.79,3617.0,150.71,150.97,150.68,150.79,3617.0
2022-03-17 13:15:00,150.74,150.99,150.65,150.88,5553.0,150.74,150.99,150.65,150.88,5553.0
2022-03-17 13:20:00,150.81,151.14,150.8,151.05,3612.0,150.81,151.14,150.8,151.05,3612.0
2022-03-17 13:25:00,151.11,151.45,151.08,151.39,10194.0,151.11,151.45,151.08,151.39,10194.0
2022-03-17 13:30:00,151.43,151.83,151.42,151.79,34373.0,151.43,151.83,151.42,151.79,34373.0
2022-03-17 13:35:00,151.79,152.1,151.67,152.1,41465.0,151.79,152.1,151.67,152.1,41465.0
2022-03-17 13:40:00,152.2,152.44,152.11,152.38,8997.0,152.2,152.44,152.11,152.38,8997.0
2022-03-17 13:45:00,152.45,152.47,152.27,152.45,5592.0,152.45,152.47,152.27,152.45,5592.0
2022-03-17 13:50:00,152.45,152.56,152.34,152.5,7563.0,152.45,152.56,152.34,152.5,7563.0
2022-03-17 13:55:00,152.51,152.88,152.51,152.84,23337.0,152.51,152.88,152.51,152.84,23337.0
2022-03-17 14:00:00,152.85,152.91,152.65,152.81,6591.0,152.85,152.91,152.65,152.81,6591.0
2022-03-17 14:05:00,152.82,153.15,152.8,153.0,27817.0,152.82,153.15,152.8,153.0,27817.0
2022-03-17 14:10:00,153.07,153.11,152.84,153.08,25192.0,153.07,153.11,152.84,153.08,25192.0
2022-03-17 14:15:00,153.07,153.07,152.93,153.03,7232.0,153.07,153.07,152.93,153.03,7232.0
2022-03-17 14:20:00,153.03,153.13,152.9,153.05,8102.0,153.03,153.13,152.9,153.05,8102.0
2022-03-17 14:25:00,153.07,153.17,152.74,152.74,18407.0,153.07,153.17,152.74,152.74,18407.0
2022-03-17 14:30:00,152.82,153.22,152.82,153.18,6452.0,152.82,153.22,152.82,153.18,6452.0
2022-03-17 14:35:00,153.18,153.24,152.97,153.02,4153.0,153.18,153.24,152.97,153.02,4153.0
2022-03-17 14:40:00,153.04,153.21,152.97,153.19,3778.0,153.04,153.21,152.97,153.19,3778.0
2022-03-17 14:45:00,153.14,153.22,153.0,153.22,4598.0,153.14,153.22,153.0,153.22,4598.0
2022-03-17 14:50:00,153.28,153.28,153.08,153.14,3049.0,153.28,153.28,153.08,153.14,3049.0
2022-03-17 14:55:00,153.1,153.35,153.03,153.22,4954.0,153.1,153.35,153.03,153.22,4954.0
2022-03-17 15:00:00,153.21,153.43,153.18,153.41,3994.0,153.21,153.43,153.18,153.41,3994.0
2022-03-17 15:05:00,153.43,153.47,153.15,153.16,3347.0,153.43,153.47,153.15,153.16,3347.0
2022-03-17 15:10:00,153.22,153.23,152.83,152.9,25607.0,153.22,153.23,152.83,152.9,25607.0
2022-03-17 15:15:00,152.95,153.14,152.77,153.14,13523.0,152.95,153.14,152.77,153.14,13523.0
2022-03-17 15:20:00,153.2,153.24,153.02,153.09,6200.0,153.2,153.24,153.02,153.09,6200.0
2022-03-17 15:25:00,153.13,153.33,153.1,153.26,6516.0,153.13,153.33,153.1,153.26,6516.0
2022-03-17 15:30:00,153.34,153.35,152.91,153.21,10862.0,153.34,153.35,152.91,153.21,10862.0
2022-03-17 15:35:00,153.18,153.32,153.13,153.28,8367.0,153.18,153.32,153.13,153.28,8367.0
2022-03-17 15:40:00,153.29,153.85,153.26,153.84,13304.0,153.29,153.85,153.26,153.84,13304.0
2022-03-17 15:45:00,153.84,153.93,153.7,153.74,15457.0,153.84,153.93,153.7,153.74,15457.0
2022-03-17 15:50:00,153.65,153.71,153.23,153.4,27587.0,153.65,153.71,153.23,153.4,27587.0
2022-03-17 15:55:00,153.41,153.42,153.02,153.33,88336.0,153.41,153.42,153.02,153.33,88336.0
2022-03-18 09:30:00,152.17,152.95,151.06,151.13,259487.0,152.17,152.95,151.06,151.13,259487.0
2022-03-18 09:35:00,151.26,151.98,151.03,151.7,8887.0,151.26,151.98,151.03,151.7,8887.0
2022-03-18 09:40:00,151.63,151.64,151.22,151.49,6079.0,151.63,151.64,151.22,151.49,6079.0
2022-03-18 09:45:00,151.46,152.09,151.35,152.09,5446.0,151.46,152.09,151.35,152.09,5446.0
2022-03-18 09:50:00,152.07,152.44,152.04,152.2,1585.0,152.07,152.44,152.04,152.2,1585.0
2022-03-18 09:55:00,152.23,152.86,152.23,152.86,2799.0,152.23,152.86,152.23,152.86,2799.0
2022-03-18 10:00:00,153.38,154.29,153.34,154.13,5902.0,153.38,154.29,153.34,154.13,5902.0
2022-03-18 10:05:00,154.02,154.71,153.96,154.7,10371.0,154.02,154.71,153.96,154.7,10371.0
2022-03-18 10:10:00,154.79,155.27,154.69,155.01,5380.0,154.79,155.27,154.69,155.01,5380.0
2022-03-18 10:15:00,154.98,155.61,154.97,155.4,5641.0,154.98,155.61,154.97,155.4,5641.0
2022-03-18 10:20:00,155.37,155.43,155.16,155.26,4667.0,155.37,155.43,155.16,155.26,4667.0
2022-03-18 10:25:00,155.11,155.58,155.1,155.35,2941.0,155.11,155.58,155.1,155.35,2941.0
2022-03-18 10:30:00,155.29,155.5,154.89,155.01,3208.0,155.29,155.5,154.89,155.01,3208.0
2022-03-18 10:35:00,154.93,154.93,154.4,154.45,3967.0,154.93,154.93,154.4,154.45,3967.0
2022-03-18 10:40:00,154.38,154.56,154.13,154.43,4002.0,154.38,154.56,154.13,154.43,4002.0
2022-03-18 10:45:00,154.49,154.9,154.49,154.65,3096.0,154.49,154.9,154.49,154.65,3096.0
2022-03-18 10:50:00,154.6,154.73,154.39,154.68,2100.0,154.6,154.73,154.39,154.68,2100.0
2022-03-18 10:55:00,154.71,155.11,154.7,154.95,4053.0,154.71,155.11,154.7,154.95,4053.0
2022-03-18 11:00:00,155.18,155.67,155.05,155.67,4764.0,155.18,155.67,155.05,155.67,4764.0
2022-03-18 11:05:00,155.69,155.84,155.49,155.77,9300.0,155.69,155.84,155.49,155.77,9300.0
2022-03-18 11:10:00,155.79,156.05,155.58,155.9,7342.0,155.79,156.05,155.58,155.9,7342.0
2022-03-18 11:15:00,155.76,155.81,155.5,155.71,3574.0,155.76,155.81,155.5,155.71,3574.0
2022-03-18 11:20:00,155.6,155.6,155.22,155.28,3618.0,155.6,155.6,155.22,155.28,3618.0
2022-03-18 11:25:00,155.29,155.37,155.01,155.22,5029.0,155.29,155.37,155.01,155.22,5029.0
2022-03-18 11:30:00,155.25,155.68,155.25,155.65,5130.0,155.25,155.68,155.25,155.65,5130.0
2022-03-18 11:35:00,155.76,155.76,155.39,155.39,5251.0,155.76,155.76,155.39,155.39,5251.0
2022-03-18 11:40:00,155.42,155.42,154.98,155.05,1711.0,155.42,155.42,154.98,155.05,1711.0
2022-03-18 11:45:00,154.96,155.06,154.67,154.67,4582.0,154.96,155.06,154.67,154.67,4582.0
2022-03-18 11:50:00,154.73,154.93,154.57,154.59,4036.0,154.73,154.93,154.57,154.59,4036.0
2022-03-18 11:55:00,154.66,155.27,154.66,155.2,6467.0,154.66,155.27,154.66,155.2,6467.0
2022-03-18 12:00:00,155.13,155.38,155.06,155.33,4249.0,155.13,155.38,155.06,155.33,4249.0
2022-03-18 12:05:00,155.4,155.4,155.13,155.37,3400.0,155.4,155.4,155.13,155.37,3400.0
2022-03-18 12:10:00,155.33,155.43,155.17,155.41,4179.0,155.33,155.43,155.17,155.41,4179.0
2022-03-18 12:15:00,155.54,155.8,155.51,155.66,3105.0,155.54,155.8,155.51,155.66,3105.0
2022-03-18 12:20:00,155.69,155.9,155.45,155.9,4635.0,155.69,155.9,155.45,155.9,4635.0
2022-03-18 12:25:00,155.91,155.92,155.65,155.89,4493.0,155.91,155.92,155.65,155.89,4493.0
2022-03-18 12:30:00,155.87,156.19,155.87,156.17,4216.0,155.87,156.19,155.87,156.17,4216.0
2022-03-18 12:35:00,156.21,156.38,156.18,156.34,2400.0,156.21,156.38,156.18,156.34,2400.0
2022-03-18 12:40:00,156.34,156.68,156.33,156.68,5466.0,156.34,156.68,156.33,156.68,5466.0
2022-03-18 12:45:00,156.68,156.72,156.37,156.52,5900.0,156.68,156.72,156.37,156.52,5900.0
2022-03-18 12:50:00,156.55,156.82,156.5,156.82,6500.0,156.55,156.82,156.5,156.82,6500.0
2022-03-18 12:55:00,156.81,157.07,156.78,156.8,7997.0,156.81,157.07,156.78,156.8,7997.0
2022-03-18 13:00:00,156.81,156.98,156.74,156.81,2500.0,156.81,156.98,156.74,156.81,2500.0
2022-03-18 13:05:00,156.69,156.86,156.54,156.86,3504.0,156.69,156.86,156.54,156.86,3504.0
2022-03-18 13:10:00,156.74,156.79,156.59,156.65,2731.0,156.74,156.79,156.59,156.65,2731.0
2022-03-18 13:15:00,156.6,156.61,156.23,156.27,3867.0,156.6,156.61,156.23,156.27,3867.0
2022-03-18 13:20:00,156.27,156.63,156.26,156.63,2300.0,156.27,156.63,156.26,156.63,2300.0
2022-03-18 13:25:00,156.62,156.75,156.55,156.71,3020.0,156.62,156.75,156.55,156.71,3020.0
2022-03-18 13:30:00,156.89,157.0,156.77,156.95,3584.0,156.89,157.0,156.77,156.95,3584.0
2022-03-18 13:35:00,156.95,156.98,156.8,156.93,5668.0,156.95,156.98,156.8,156.93,5668.0
2022-03-18 13:40:00,156.91,157.07,156.83,156.99,6579.0,156.91,157.07,156.83,156.99,6579.0
2022-03-18 13:45:00,156.98,157.09,156.91,157.04,4380.0,156.98,157.09,156.91,157.04,4380.0
2022-03-18 13:50:00,157.0,157.07,156.91,157.04,3260.0,157.0,157.07,156.91,157.04,3260.0
2022-03-18 13:55:00,156.98,156.98,156.58,156.7,8048.0,156.98,156.98,156.58,156.7,8048.0
2022-03-18 14:00:00,156.67,156.85,156.59,156.83,1640.0,156.67,156.85,156.59,156.83,1640.0
2022-03-18 14:05:00,156.78,156.87,156.59,156.72,3982.0,156.78,156.87,156.59,156.72,3982.0
2022-03-18 14:10:00,156.69,157.04,156.63,157.04,3200.0,156.69,157.04,156.63,157.04,3200.0
2022-03-18 14:15:00,157.08,157.13,156.96,157.09,5625.0,157.08,157.13,156.96,157.09,5625.0
2022-03-18 14:20:00,157.1,157.2,156.97,157.17,3523.0,157.1,157.2,156.97,157.17,3523.0
2022-03-18 14:25:00,157.21,157.31,156.91,157.28,10279.0,157.21,157.31,156.91,157.28,10279.0
2022-03-18 14:30:00,157.29,157.38,157.17,157.26,6702.0,157.29,157.38,157.17,157.26,6702.0
2022-03-18 14:35:00,157.37,157.45,157.26,157.34,4359.0,157.37,157.45,157.26,157.34,4359.0
2022-03-18 14:40:00,157.28,157.39,157.05,157.07,3438.0,157.28,157.39,157.05,157.07,3438.0
2022-03-18 14:45:00,157.08,157.33,157.08,157.26,4196.0,157.08,157.33,157.08,157.26,4196.0
2022-03-18 14:50:00,157.3,157.39,157.26,157.27,4338.0,157.3,157.39,157.26,157.27,4338.0
2022-03-18 14:55:00,157.27,157.51,157.22,157.41,4864.0,157.27,157.51,157.22,157.41,4864.0
2022-03-18 15:00:00,157.39,157.57,157.28,157.51,4053.0,157.39,157.57,157.28,157.51,4053.0
2022-03-18 15:05:00,157.47,157.48,157.35,157.46,2599.0,157.47,157.48,157.35,157.46,2599.0
2022-03-18 15:10:00,157.52,157.67,157.46,157.63,4474.0,157.52,157.67,157.46,157.63,4474.0
2022-03-18 15:15:00,157.66,157.82,157.63,157.8,4432.0,157.66,157.82,157.63,157.8,4432.0
2022-03-18 15:20:00,157.78,157.88,157.67,157.88,5937.0,157.78,157.88,157.67,157.88,5937.0
2022-03-18 15:25:00,157.9,158.03,157.83,158.03,10159.0,157.9,158.03,157.83,158.03,10159.0
2022-03-18 15:30:00,158.0,158.54,158.0,158.52,16597.0,158.0,158.54,158.0,158.52,16597.0
2022-03-18 15:35:00,158.55,158.59,157.8,157.83,13544.0,158.55,158.59,157.8,157.83,13544.0
2022-03-18 15:40:00,157.89,158.57,157.85,158.57,16155.0,157.89,158.57,157.85,158.57,16155.0
2022-03-18 15:45:00,158.6,158.8,158.41,158.67,34896.0,158.6,158.8,158.41,158.67,34896.0
2022-03-18 15:50:00,159.0,159.68,158.66,159.25,103536.0,159.0,159.68,158.66,159.25,103536.0
2022-03-18 15:55:00,159.19,159.28,158.64,158.93,143811.0,159.19,159.28,158.64,158.93,143811.0
2022-03-21 09:30:00,157.38,158.07,156.8,157.73,37612.0,157.38,158.07,156.8,157.73,37612.0
2022-03-21 09:35:00,158.0,158.25,157.2,157.21,7479.0,158.0,158.25,157.2,157.21,7479.0
2022-03-21 09:40:00,157.33,157.91,157.28,157.4,51674.0,157.33,157.91,157.28,157.4,51674.0
2022-03-21 09:45:00,157.4,157.4,156.01,156.03,5425.0,157.4,157.4,156.01,156.03,5425.0
2022-03-21 09:50:00,156.23,156.57,155.17,155.4,5548.0,156.23,156.57,155.17,155.4,5548.0
2022-03-21 09:55:00,155.52,155.79,155.28,155.41,20906.0,155.52,155.79,155.28,155.41,20906.0
2022-03-21 10:00:00,155.29,156.04,155.25,155.72,8149.0,155.29,156.04,155.25,155.72,8149.0
2022-03-21 10:05:00,155.58,155.64,155.2,155.29,6837.0,155.58,155.64,155.2,155.29,6837.0
2022-03-21 10:10:00,155.28,155.33,154.67,154.97,12248.0,155.28,155.33,154.67,154.97,12248.0
2022-03-21 10:15:00,155.02,155.09,154.49,154.83,11129.0,155.02,155.09,154.49,154.83,11129.0
2022-03-21 10:20:00,154.68,154.72,154.26,154.43,4817.0,154.68,154.72,154.26,154.43,4817.0
2022-03-21 10:25:00,154.71,154.71,154.15,154.22,7770.0,154.71,154.71,154.15,154.22,7770.0
2022-03-21 10:30:00,154.32,154.52,154.13,154.25,3782.0,154.32,154.52,154.13,154.25,3782.0
2022-03-21 10:35:00,154.18,155.07,154.13,154.89,12579.0,154.18,155.07,154.13,154.89,12579.0
2022-03-21 10:40:00,154.99,155.15,154.8,155.04,8732.0,154.99,155.15,154.8,155.04,8732.0
2022-03-21 10:45:00,154.95,155.65,154.89,155.63,5123.0,154.95,155.65,154.89,155.63,5123.0
2022-03-21 10:50:00,155.68,155.81,155.26,155.53,6238.0,155.68,155.81,155.26,155.53,6238.0
2022-03-21 10:55:00,155.47,155.92,155.47,155.75,6596.0,155.47,155.92,155.47,155.75,6596.0
2022-03-21 11:00:00,155.8,156.07,155.76,155.78,8654.0,155.8,156.07,155.76,155.78,8654.0
2022-03-21 11:05:00,155.74,155.86,155.48,155.52,7446.0,155.74,155.86,155.48,155.52,7446.0
2022-03-21 11:10:00,155.54,156.11,155.54,155.97,4726.0,155.54,156.11,155.54,155.97,4726.0
2022-03-21 11:15:00,155.91,156.45,155.72,156.29,5061.0,155.91,156.45,155.72,156.29,5061.0
2022-03-21 11:20:00,156.25,156.66,156.13,156.61,3844.0,156.25,156.66,156.13,156.61,3844.0
2022-03-21 11:25:00,156.66,157.11,156.66,156.98,6035.0,156.66,157.11,156.66,156.98,6035.0
2022-03-21 11:30:00,157.0,157.11,156.69,157.11,12230.0,157.0,157.11,156.69,157.11,12230.0
2022-03-21 11:35:00,157.1,157.37,156.84,157.37,3843.0,157.1,157.37,156.84,157.37,3843.0
2022-03-21 11:40:00,157.3,157.5,157.11,157.12,4000.0,157.3,157.5,157.11,157.12,4000.0
2022-03-21 11:45:00,157.15,157.25,156.83,156.95,3300.0,157.15,157.25,156.83,156.95,3300.0
2022-03-21 11:50:00,157.01,157.34,156.81,157.19,5029.0,157.01,157.34,156.81,157.19,5029.0
2022-03-21 11:55:00,157.1,157.57,156.98,157.33,4449.0,157.1,157.57,156.98,157.33,4449.0
2022-03-21 12:00:00,157.26,157.27,156.89,156.89,4552.0,157.26,157.27,156.89,156.89,4552.0
2022-03-21 12:05:00,156.87,157.07,156.71,156.97,2263.0,156.87,157.07,156.71,156.97,2263.0
2022-03-21 12:10:00,156.88,157.03,156.78,156.97,2029.0,156.88,157.03,156.78,156.97,2029.0
2022-03-21 12:15:00,156.97,157.02,156.44,156.84,3960.0,156.97,157.02,156.44,156.84,3960.0
2022-03-21 12:20:00,156.82,157.01,156.79,156.95,2973.0,156.82,157.01,156.79,156.95,2973.0
2022-03-21 12:25:00,157.0,157.14,156.8,156.91,2439.0,157.0,157.14,156.8,156.91,2439.0
2022-03-21 12:30:00,156.95,156.95,155.76,155.88,4576.0,156.95,156.95,155.76,155.88,4576.0
2022-03-21 12:35:00,155.87,155.94,155.33,155.78,3359.0,155.87,155.94,155.33,155.78,3359.0
2022-03-21 12:40:00,155.97,156.08,155.7,156.03,2675.0,155.97,156.08,155.7,156.03,2675.0
2022-03-21 12:45:00,156.04,156.35,156.04,156.35,2617.0,156.04,156.35,156.04,156.35,2617.0
2022-03-21 12:50:00,156.32,156.32,155.58,155.58,3674.0,156.32,156.32,155.58,155.58,3674.0
2022-03-21 12:55:00,155.5,155.68,154.94,155.1,2753.0,155.5,155.68,154.94,155.1,2753.0
2022-03-21 13:00:00,155.02,155.26,154.77,154.77,2100.0,155.02,155.26,154.77,154.77,2100.0
2022-03-21 13:05:00,154.96,155.29,154.9,155.19,2729.0,154.96,155.29,154.9,155.19,2729.0
2022-03-21 13:10:00,155.11,155.11,154.73,154.83,2721.0,155.11,155.11,154.73,154.83,2721.0
2022-03-21 13:15:00,154.72,154.72,154.21,154.27,2583.0,154.72,154.72,154.21,154.27,2583.0
2022-03-21 13:20:00,154.27,154.39,153.94,154.25,3024.0,154.27,154.39,153.94,154.25,3024.0
2022-03-21 13:25:00,154.31,154.57,154.31,154.54,2954.0,154.31,154.57,154.31,154.54,2954.0
2022-03-21 13:30:00,154.52,154.84,154.46,154.79,3944.0,154.52,154.84,154.46,154.79,3944.0
2022-03-21 13:35:00,154.62,154.82,154.49,154.81,3000.0,154.62,154.82,154.49,154.81,3000.0
2022-03-21 13:40:00,154.84,154.84,154.44,154.46,2348.0,154.84,154.84,154.44,154.46,2348.0
2022-03-21 13:45:00,154.57,154.93,154.5,154.88,3710.0,154.57,154.93,154.5,154.88,3710.0
2022-03-21 13:50:00,154.99,155.03,154.82,154.88,3317.0,154.99,155.03,154.82,154.88,3317.0
2022-03-21 13:55:00,154.87,155.17,154.79,155.13,4378.0,154.87,155.17,154.79,155.13,4378.0
2022-03-21 14:00:00,155.25,155.37,154.79,154.97,3607.0,155.25,155.37,154.79,154.97,3607.0
2022-03-21 14:05:00,154.85,155.32,154.73,155.27,4150.0,154.85,155.32,154.73,155.27,4150.0
2022-03-21 14:10:00,155.16,155.24,154.93,154.97,5493.0,155.16,155.24,154.93,154.97,5493.0
2022-03-21 14:15:00,155.08,155.4,154.85,155.37,11161.0,155.08,155.4,154.85,155.37,11161.0
2022-03-21 14:20:00,155.43,156.21,155.43,156.07,9069.0,155.43,156.21,155.43,156.07,9069.0
2022-03-21 14:25:00,156.18,156.5,155.98,156.47,6648.0,156.18,156.5,155.98,156.47,6648.0
2022-03-21 14:30:00,156.36,156.46,156.02,156.24,4686.0,156.36,156.46,156.02,156.24,4686.0
2022-03-21 14:35:00,156.24,156.39,155.95,156.19,3062.0,156.24,156.39,155.95,156.19,3062.0
2022-03-21 14:40:00,156.18,156.43,156.0,156.38,4457.0,156.18,156.43,156.0,156.38,4457.0
2022-03-21 14:45:00,156.34,156.62,156.15,156.2,2922.0,156.34,156.62,156.15,156.2,2922.0
2022-03-21 14:50:00,156.14,156.35,156.05,156.18,5533.0,156.14,156.35,156.05,156.18,5533.0
2022-03-21 14:55:00,156.24,156.27,155.67,155.67,5800.0,156.24,156.27,155.67,155.67,5800.0
2022-03-21 15:00:00,155.58,155.83,155.58,155.72,4414.0,155.58,155.83,155.58,155.72,4414.0
2022-03-21 15:05:00,155.7,156.0,155.7,155.94,4278.0,155.7,156.0,155.7,155.94,4278.0
2022-03-21 15:10:00,155.94,156.26,155.85,156.26,6676.0,155.94,156.26,155.85,156.26,6676.0
2022-03-21 15:15:00,156.24,156.53,155.93,155.93,4513.0,156.24,156.53,155.93,155.93,4513.0
2022-03-21 15:20:00,156.0,156.28,155.96,156.28,4123.0,156.0,156.28,155.96,156.28,4123.0
2022-03-21 15:25:00,156.28,156.55,156.27,156.38,5376.0,156.28,156.55,156.27,156.38,5376.0
2022-03-21 15:30:00,156.49,156.71,156.3,156.41,8647.0,156.49,156.71,156.3,156.41,8647.0
2022-03-21 15:35:00,156.35,156.53,156.14,156.14,5086.0,156.35,156.53,156.14,156.14,5086.0
2022-03-21 15:40:00,156.15,156.37,155.97,156.23,8534.0,156.15,156.37,155.97,156.23,8534.0
2022-03-21 15:45:00,156.26,156.33,155.58,155.58,8206.0,156.26,156.33,155.58,155.58,8206.0
2022-03-21 15:50:00,155.69,156.68,155.63,156.63,21989.0,155.69,156.68,155.63,156.63,21989.0
2022-03-21 15:55:00,156.69,157.25,156.69,157.2,73389.0,156.69,157.25,156.69,157.2,73389.0
2022-03-22 09:30:00,157.6,157.76,156.69,157.28,13626.0,157.6,157.76,156.69,157.28,13626.0
2022-03-22 09:35:00,157.06,157.77,156.69,157.72,2811.0,157.06,157.77,156.69,157.72,2811.0
2022-03-22 09:40:00,157.75,158.33,157.12,158.17,3594.0,157.75,158.33,157.12,158.17,3594.0
2022-03-22 09:45:00,158.07,158.07,156.59,156.6,2800.0,158.07,158.07,156.59,156.6,2800.0
2022-03-22 09:50:00,156.5,157.12,156.42,157.12,1188.0,156.5,157.12,156.42,157.12,1188.0
2022-03-22 09:55:00,157.28,157.99,157.22,157.77,1540.0,157.28,157.99,157.22,157.77,1540.0
2022-03-22 10:00:00,157.66,159.04,157.66,159.04,5463.0,157.66,159.04,157.66,159.04,5463.0
2022-03-22 10:05:00,159.04,159.19,158.46,158.83,5239.0,159.04,159.19,158.46,158.83,5239.0
2022-03-22 10:10:00,158.79,159.14,158.64,159.14,2238.0,158.79,159.14,158.64,159.14,2238.0
2022-03-22 10:15:00,159.05,159.61,158.86,159.6,1841.0,159.05,159.61,158.86,159.6,1841.0
2022-03-22 10:20:00,159.61,159.63,159.38,159.58,2529.0,159.61,159.63,159.38,159.58,2529.0
2022-03-22 10:25:00,159.73,159.89,159.56,159.89,3702.0,159.73,159.89,159.56,159.89,3702.0
2022-03-22 10:30:00,159.97,160.54,159.95,160.33,7602.0,159.97,160.54,159.95,160.33,7602.0
2022-03-22 10:35:00,160.18,160.52,160.08,160.39,2043.0,160.18,160.52,160.08,160.39,2043.0
2022-03-22 10:40:00,160.4,160.56,160.25,160.27,3532.0,160.4,160.56,160.25,160.27,3532.0
2022-03-22 10:45:00,160.28,160.59,160.26,160.44,2719.0,160.28,160.59,160.26,160.44,2719.0
2022-03-22 10:50:00,160.32,160.59,160.32,160.5,6478.0,160.32,160.59,160.32,160.5,6478.0
2022-03-22 10:55:00,160.62,160.91,160.35,160.39,10145.0,160.62,160.91,160.35,160.39,10145.0
2022-03-22 11:00:00,160.33,160.56,160.19,160.54,2391.0,160.33,160.56,160.19,160.54,2391.0
2022-03-22 11:05:00,160.53,160.57,160.4,160.4,3118.0,160.53,160.57,160.4,160.4,3118.0
2022-03-22 11:10:00,160.41,160.56,160.23,160.38,4062.0,160.41,160.56,160.23,160.38,4062.0
2022-03-22 11:15:00,160.33,160.52,160.24,160.46,3058.0,160.33,160.52,160.24,160.46,3058.0
2022-03-22 11:20:00,160.41,160.73,160.41,160.73,4025.0,160.41,160.73,160.41,160.73,4025.0
2022-03-22 11:25:00,160.76,160.88,160.65,160.74,4074.0,160.76,160.88,160.65,160.74,4074.0
2022-03-22 11:30:00,160.72,160.8,160.56,160.8,3435.0,160.72,160.8,160.56,160.8,3435.0
2022-03-22 11:35:00,160.87,161.06,160.87,160.93,4342.0,160.87,161.06,160.87,160.93,4342.0
2022-03-22 11:40:00,160.96,160.96,160.36,160.45,7695.0,160.96,160.96,160.36,160.45,7695.0
2022-03-22 11:45:00,160.49,160.64,160.44,160.61,6695.0,160.49,160.64,160.44,160.61,6695.0
2022-03-22 11:50:00,160.61,160.72,160.34,160.64,6716.0,160.61,160.72,160.34,160.64,6716.0
2022-03-22 11:55:00,160.47,160.54,160.3,160.3,3725.0,160.47,160.54,160.3,160.3,3725.0
2022-03-22 12:00:00,160.19,160.34,159.9,160.05,5710.0,160.19,160.34,159.9,160.05,5710.0
2022-03-22 12:05:00,160.11,160.58,160.11,160.26,6367.0,160.11,160.58,160.11,160.26,6367.0
2022-03-22 12:10:00,160.31,160.31,160.08,160.22,2052.0,160.31,160.31,160.08,160.22,2052.0
2022-03-22 12:15:00,160.24,160.25,160.03,160.21,3268.0,160.24,160.25,160.03,160.21,3268.0
2022-03-22 12:20:00,160.18,160.19,159.59,159.7,3100.0,160.18,160.19,159.59,159.7,3100.0
2022-03-22 12:25:00,159.76,159.83,159.49,159.79,3147.0,159.76,159.83,159.49,159.79,3147.0
2022-03-22 12:30:00,159.77,159.77,159.43,159.59,5463.0,159.77,159.77,159.43,159.59,5463.0
2022-03-22 12:35:00,159.69,159.91,159.62,159.62,5044.0,159.69,159.91,159.62,159.62,5044.0
2022-03-22 12:40:00,159.74,159.78,159.21,159.33,6538.0,159.74,159.78,159.21,159.33,6538.0
2022-03-22 12:45:00,159.33,159.61,159.19,159.61,8256.0,159.33,159.61,159.19,159.61,8256.0
2022-03-22 12:50:00,159.62,159.74,159.42,159.51,3882.0,159.62,159.74,159.42,159.51,3882.0
2022-03-22 12:55:00,159.44,159.59,159.37,159.37,3842.0,159.44,159.59,159.37,159.37,3842.0
2022-03-22 13:00:00,159.31,159.64,159.26,159.59,5428.0,159.31,159.64,159.26,159.59,5428.0
2022-03-22 13:05:00,159.54,159.74,159.49,159.58,4713.0,159.54,159.74,159.49,159.58,4713.0
2022-03-22 13:10:00,159.66,159.83,159.5,159.64,2754.0,159.66,159.83,159.5,159.64,2754.0
2022-03-22 13:15:00,159.7,159.7,159.37,159.39,3611.0,159.7,159.7,159.37,159.39,3611.0
2022-03-22 13:20:00,159.47,159.48,159.1,159.34,4255.0,159.47,159.48,159.1,159.34,4255.0
2022-03-22 13:25:00,159.52,159.59,159.32,159.46,3754.0,159.52,159.59,159.32,159.46,3754.0
2022-03-22 13:30:00,159.53,159.68,159.53,159.66,2668.0,159.53,159.68,159.53,159.66,2668.0
2022-03-22 13:35:00,159.64,159.96,159.61,159.88,4361.0,159.64,159.96,159.61,159.88,4361.0
2022-03-22 13:40:00,159.82,159.91,159.51,159.85,5183.0,159.82,159.91,159.51,159.85,5183.0
2022-03-22 13:45:00,159.89,159.91,159.69,159.76,2427.0,159.89,159.91,159.69,159.76,2427.0
2022-03-22 13:50:00,159.84,159.88,159.68,159.84,3588.0,159.84,159.88,159.68,159.84,3588.0
2022-03-22 13:55:00,159.9,159.99,159.75,159.99,4328.0,159.9,159.99,159.75,159.99,4328.0
2022-03-22 14:00:00,159.99,160.0,159.6,159.7,1930.0,159.99,160.0,159.6,159.7,1930.0
2022-03-22 14:05:00,159.67,159.78,159.63,159.67,3168.0,159.67,159.78,159.63,159.67,3168.0
2022-03-22 14:10:00,159.66,159.89,159.66,159.72,2668.0,159.66,159.89,159.66,159.72,2668.0
2022-03-22 14:15:00,159.81,160.0,159.72,159.96,3065.0,159.81,160.0,159.72,159.96,3065.0
2022-03-22 14:20:00,159.91,159.91,159.54,159.56,5515.0,159.91,159.91,159.54,159.56,5515.0
2022-03-22 14:25:00,159.61,159.61,159.26,159.43,3638.0,159.61,159.61,159.26,159.43,3638.0
2022-03-22 14:30:00,159.41,159.6,159.05,159.59,2700.0,159.41,159.6,159.05,159.59,2700.0
2022-03-22 14:35:00,159.54,159.57,159.4,159.48,2807.0,159.54,159.57,159.4,159.48,2807.0
2022-03-22 14:40:00,159.52,159.55,159.42,159.5,3113.0,159.52,159.55,159.42,159.5,3113.0
2022-03-22 14:45:00,159.54,159.67,159.43,159.52,2702.0,159.54,159.67,159.43,159.52,2702.0
2022-03-22 14:50:00,159.49,159.93,159.41,159.89,13210.0,159.49,159.93,159.41,159.89,13210.0
2022-03-22 14:55:00,159.96,160.09,159.9,159.95,11614.0,159.96,160.09,159.9,159.95,11614.0
2022-03-22 15:00:00,159.96,160.22,159.95,160.16,2362.0,159.96,160.22,159.95,160.16,2362.0
2022-03-22 15:05:00,160.21,160.28,160.14,160.25,4302.0,160.21,160.28,160.14,160.25,4302.0
2022-03-22 15:10:00,160.26,160.45,160.15,160.45,4079.0,160.26,160.45,160.15,160.45,4079.0
2022-03-22 15:15:00,160.52,160.67,160.49,160.53,5939.0,160.52,160.67,160.49,160.53,5939.0
2022-03-22 15:20:00,160.5,160.55,160.05,160.32,5133.0,160.5,160.55,160.05,160.32,5133.0
2022-03-22 15:25:00,160.34,160.34,160.03,160.04,4643.0,160.34,160.34,160.03,160.04,4643.0
2022-03-22 15:30:00,160.07,160.26,160.0,160.23,6056.0,160.07,160.26,160.0,160.23,6056.0
2022-03-22 15:35:00,160.19,160.25,159.88,159.95,10801.0,160.19,160.25,159.88,159.95,10801.0
2022-03-22 15:40:00,159.99,160.24,159.88,160.19,8799.0,159.99,160.24,159.88,160.19,8799.0
2022-03-22 15:45:00,160.18,160.56,160.13,160.38,21111.0,160.18,160.56,160.13,160.38,21111.0
2022-03-22 15:50:00,160.4,160.67,160.08,160.08,32064.0,160.4,160.67,160.08,160.08,32064.0
2022-03-22 15:55:00,160.13,160.29,159.95,160.26,52366.0,160.13,160.29,159.95,160.26,52366.0
2022-03-23 09:30:00,159.28,159.28,156.65,156.84,27779.0,159.28,159.28,156.65,156.84,27779.0
2022-03-23 09:35:00,156.79,156.79,155.99,155.99,4577.0,156.79,156.79,155.99,155.99,4577.0
2022-03-23 09:40:00,156.0,156.51,155.94,156.24,3400.0,156.0,156.51,155.94,156.24,3400.0
2022-03-23 09:45:00,156.04,156.04,155.53,155.8,1995.0,156.04,156.04,155.53,155.8,1995.0
2022-03-23 09:50:00,155.64,155.79,155.35,155.75,8875.0,155.64,155.79,155.35,155.75,8875.0
2022-03-23 09:55:00,155.67,155.97,155.41,155.6,5131.0,155.67,155.97,155.41,155.6,5131.0
2022-03-23 10:00:00,155.47,155.79,155.19,155.79,2200.0,155.47,155.79,155.19,155.79,2200.0
2022-03-23 10:05:00,155.72,156.58,155.69,156.34,3796.0,155.72,156.58,155.69,156.34,3796.0
2022-03-23 10:10:00,156.4,157.21,156.07,157.21,4000.0,156.4,157.21,156.07,157.21,4000.0
2022-03-23 10:15:00,157.21,157.64,157.2,157.51,3739.0,157.21,157.64,157.2,157.51,3739.0
2022-03-23 10:20:00,157.54,157.61,157.0,157.56,2484.0,157.54,157.61,157.0,157.56,2484.0
2022-03-23 10:25:00,157.61,157.79,157.38,157.75,2100.0,157.61,157.79,157.38,157.75,2100.0
2022-03-23 10:30:00,157.81,158.13,157.7,158.1,2044.0,157.81,158.13,157.7,158.1,2044.0
2022-03-23 10:35:00,157.91,158.14,157.77,157.8,1732.0,157.91,158.14,157.77,157.8,1732.0
2022-03-23 10:40:00,157.79,157.79,157.38,157.7,1600.0,157.79,157.79,157.38,157.7,1600.0
2022-03-23 10:45:00,157.66,157.7,157.27,157.7,4652.0,157.66,157.7,157.27,157.7,4652.0
2022-03-23 10:50:00,157.62,158.21,157.61,158.17,3350.0,157.62,158.21,157.61,158.17,3350.0
2022-03-23 10:55:00,158.33,158.54,158.24,158.44,5150.0,158.33,158.54,158.24,158.44,5150.0
2022-03-23 11:00:00,158.3,158.46,158.16,158.23,2302.0,158.3,158.46,158.16,158.23,2302.0
2022-03-23 11:05:00,158.28,158.28,157.91,157.96,2394.0,158.28,158.28,157.91,157.96,2394.0
2022-03-23 11:10:00,157.98,158.4,157.92,158.23,5150.0,157.98,158.4,157.92,158.23,5150.0
2022-03-23 11:15:00,158.47,158.81,158.46,158.7,2201.0,158.47,158.81,158.46,158.7,2201.0
2022-03-23 11:20:00,158.8,159.09,158.73,158.78,5750.0,158.8,159.09,158.73,158.78,5750.0
2022-03-23 11:25:00,158.71,158.87,158.58,158.87,3996.0,158.71,158.87,158.58,158.87,3996.0
2022-03-23 11:30:00,158.82,158.83,158.5,158.58,3313.0,158.82,158.83,158.5,158.58,3313.0
2022-03-23 11:35:00,158.49,159.09,158.48,159.09,9259.0,158.49,159.09,158.48,159.09,9259.0
2022-03-23 11:40:00,158.95,159.13,158.92,159.09,2200.0,158.95,159.13,158.92,159.09,2200.0
2022-03-23 11:45:00,158.98,158.99,158.85,158.87,1400.0,158.98,158.99,158.85,158.87,1400.0
2022-03-23 11:50:00,158.92,159.24,158.89,158.98,2806.0,158.92,159.24,158.89,158.98,2806.0
2022-03-23 11:55:00,159.05,159.44,159.04,159.44,2694.0,159.05,159.44,159.04,159.44,2694.0
2022-03-23 12:00:00,159.38,159.92,159.38,159.7,7452.0,159.38,159.92,159.38,159.7,7452.0
2022-03-23 12:05:00,159.75,159.75,159.12,159.23,2451.0,159.75,159.75,159.12,159.23,2451.0
2022-03-23 12:10:00,159.17,159.17,158.81,159.08,3241.0,159.17,159.17,158.81,159.08,3241.0
2022-03-23 12:15:00,159.24,159.62,159.18,159.55,4296.0,159.24,159.62,159.18,159.55,4296.0
2022-03-23 12:20:00,159.48,159.6,159.23,159.28,2300.0,159.48,159.6,159.23,159.28,2300.0
2022-03-23 12:25:00,159.29,159.31,159.07,159.18,2300.0,159.29,159.31,159.07,159.18,2300.0
2022-03-23 12:30:00,159.27,159.35,159.14,159.28,3722.0,159.27,159.35,159.14,159.28,3722.0
2022-03-23 12:35:00,159.18,159.22,159.02,159.12,5500.0,159.18,159.22,159.02,159.12,5500.0
2022-03-23 12:40:00,159.19,159.24,158.92,158.92,1366.0,159.19,159.24,158.92,158.92,1366.0
2022-03-23 12:45:00,159.01,159.18,158.82,159.18,1756.0,159.01,159.18,158.82,159.18,1756.0
2022-03-23 12:50:00,159.04,159.28,159.01,159.18,2839.0,159.04,159.28,159.01,159.18,2839.0
2022-03-23 12:55:00,159.11,159.35,159.02,159.21,7271.0,159.11,159.35,159.02,159.21,7271.0
2022-03-23 13:00:00,159.22,159.3,158.72,158.72,1959.0,159.22,159.3,158.72,158.72,1959.0
2022-03-23 13:05:00,158.76,159.01,158.72,158.99,2028.0,158.76,159.01,158.72,158.99,2028.0
2022-03-23 13:10:00,158.96,159.05,158.79,158.79,1379.0,158.96,159.05,158.79,158.79,1379.0
2022-03-23 13:15:00,158.76,158.76,158.34,158.34,4300.0,158.76,158.76,158.34,158.34,4300.0
2022-03-23 13:20:00,158.53,158.53,158.16,158.18,6600.0,158.53,158.53,158.16,158.18,6600.0
2022-03-23 13:25:00,158.1,158.1,157.33,157.33,4200.0,158.1,158.1,157.33,157.33,4200.0
2022-03-23 13:30:00,157.22,157.73,157.22,157.67,2700.0,157.22,157.73,157.22,157.67,2700.0
2022-03-23 13:35:00,157.62,157.89,157.62,157.72,4348.0,157.62,157.89,157.62,157.72,4348.0
2022-03-23 13:40:00,157.61,157.61,157.28,157.34,2340.0,157.61,157.61,157.28,157.34,2340.0
2022-03-23 13:45:00,157.31,157.34,156.88,156.99,3143.0,157.31,157.34,156.88,156.99,3143.0
2022-03-23 13:50:00,156.92,157.47,156.87,157.47,2134.0,156.92,157.47,156.87,157.47,2134.0
2022-03-23 13:55:00,157.58,157.69,157.46,157.58,5714.0,157.58,157.69,157.46,157.58,5714.0
2022-03-23 14:00:00,157.39,157.55,157.37,157.4,1512.0,157.39,157.55,157.37,157.4,1512.0
2022-03-23 14:05:00,157.39,157.39,156.76,156.82,2000.0,157.39,157.39,156.76,156.82,2000.0
2022-03-23 14:10:00,156.84,156.92,156.76,156.89,2974.0,156.84,156.92,156.76,156.89,2974.0
2022-03-23 14:15:00,156.8,157.08,156.8,157.08,900.0,156.8,157.08,156.8,157.08,900.0
2022-03-23 14:20:00,156.96,157.12,156.92,156.93,2125.0,156.96,157.12,156.92,156.93,2125.0
2022-03-23 14:25:00,156.94,157.2,156.92,157.12,2099.0,156.94,157.2,156.92,157.12,2099.0
2022-03-23 14:30:00,157.22,157.22,156.91,156.91,1754.0,157.22,157.22,156.91,156.91,1754.0
2022-03-23 14:35:00,156.9,157.14,156.75,157.14,4482.0,156.9,157.14,156.75,157.14,4482.0
2022-03-23 14:40:00,157.26,157.26,157.08,157.25,2574.0,157.26,157.26,157.08,157.25,2574.0
2022-03-23 14:45:00,157.37,157.6,157.33,157.6,1800.0,157.37,157.6,157.33,157.6,1800.0
2022-03-23 14:50:00,157.63,157.63,157.21,157.35,3350.0,157.63,157.63,157.21,157.35,3350.0
2022-03-23 14:55:00,157.34,157.35,156.89,156.96,4006.0,157.34,157.35,156.89,156.96,4006.0
2022-03-23 15:00:00,156.9,157.18,156.87,157.09,3024.0,156.9,157.18,156.87,157.09,3024.0
2022-03-23 15:05:00,156.97,157.09,156.88,157.09,3600.0,156.97,157.09,156.88,157.09,3600.0
2022-03-23 15:10:00,156.97,157.14,156.85,157.14,8938.0,156.97,157.14,156.85,157.14,8938.0
2022-03-23 15:15:00,157.14,157.34,157.02,157.15,10764.0,157.14,157.34,157.02,157.15,10764.0
2022-03-23 15:20:00,157.18,157.67,157.14,157.67,7422.0,157.18,157.67,157.14,157.67,7422.0
2022-03-23 15:25:00,157.66,157.86,157.52,157.83,18775.0,157.66,157.86,157.52,157.83,18775.0
2022-03-23 15:30:00,157.78,158.03,157.69,157.92,19224.0,157.78,158.03,157.69,157.92,19224.0
2022-03-23 15:35:00,157.88,158.0,157.74,157.74,8877.0,157.88,158.0,157.74,157.74,8877.0
2022-03-23 15:40:00,157.75,158.11,157.53,158.08,10297.0,157.75,158.11,157.53,158.08,10297.0
2022-03-23 15:45:00,158.17,158.28,157.75,157.83,13262.0,158.17,158.28,157.75,157.83,13262.0
2022-03-23 15:50:00,157.81,157.84,157.21,157.4,15522.0,157.81,157.84,157.21,157.4,15522.0
2022-03-23 15:55:00,157.42,157.64,157.14,157.29,42187.0,157.42,157.64,157.14,157.29,42187.0
2022-03-24 09:30:00,158.16,158.23,157.37,157.79,14009.0,158.16,158.23,157.37,157.79,14009.0
2022-03-24 09:35:00,157.78,157.78,156.76,157.22,4123.0,157.78,157.78,156.76,157.22,4123.0
2022-03-24 09:40:00,157.5,158.32,157.36,158.32,3562.0,157.5,158.32,157.36,158.32,3562.0
2022-03-24 09:45:00,158.62,158.63,157.53,157.76,3073.0,158.62,158.63,157.53,157.76,3073.0
2022-03-24 09:50:00,157.67,158.06,157.32,157.87,3001.0,157.67,158.06,157.32,157.87,3001.0
2022-03-24 09:55:00,158.04,158.3,157.75,157.75,1879.0,158.04,158.3,157.75,157.75,1879.0
2022-03-24 10:00:00,157.95,158.49,157.9,158.46,3200.0,157.95,158.49,157.9,158.46,3200.0
2022-03-24 10:05:00,158.38,158.47,157.74,157.93,3755.0,158.38,158.47,157.74,157.93,3755.0
2022-03-24 10:10:00,157.91,157.91,157.44,157.8,3814.0,157.91,157.91,157.44,157.8,3814.0
2022-03-24 10:15:00,157.72,157.84,157.13,157.22,5177.0,157.72,157.84,157.13,157.22,5177.0
2022-03-24 10:20:00,157.41,157.51,157.08,157.18,2700.0,157.41,157.51,157.08,157.18,2700.0
2022-03-24 10:25:00,157.28,157.38,156.98,157.23,1850.0,157.28,157.38,156.98,157.23,1850.0
2022-03-24 10:30:00,157.08,157.88,156.84,157.79,2800.0,157.08,157.88,156.84,157.79,2800.0
2022-03-24 10:35:00,157.8,157.92,157.73,157.73,1200.0,157.8,157.92,157.73,157.73,1200.0
2022-03-24 10:40:00,157.79,158.39,157.69,158.24,1858.0,157.79,158.39,157.69,158.24,1858.0
2022-03-24 10:45:00,158.26,158.66,158.2,158.54,1722.0,158.26,158.66,158.2,158.54,1722.0
2022-03-24 10:50:00,158.49,158.84,158.46,158.81,1978.0,158.49,158.84,158.46,158.81,1978.0
2022-03-24 10:55:00,158.9,158.9,158.46,158.71,3014.0,158.9,158.9,158.46,158.71,3014.0
2022-03-24 11:00:00,158.64,159.3,158.52,158.58,4730.0,158.64,159.3,158.52,158.58,4730.0
2022-03-24 11:05:00,158.56,158.68,158.28,158.28,1768.0,158.56,158.68,158.28,158.28,1768.0
2022-03-24 11:10:00,158.37,158.68,158.37,158.53,3410.0,158.37,158.68,158.37,158.53,3410.0
2022-03-24 11:15:00,158.72,158.73,158.5,158.73,1176.0,158.72,158.73,158.5,158.73,1176.0
2022-03-24 11:20:00,158.67,158.76,158.42,158.73,1920.0,158.67,158.76,158.42,158.73,1920.0
2022-03-24 11:25:00,158.78,159.33,158.78,159.12,2814.0,158.78,159.33,158.78,159.12,2814.0
2022-03-24 11:30:00,159.22,159.36,159.15,159.15,2771.0,159.22,159.36,159.15,159.15,2771.0
2022-03-24 11:35:00,159.07,159.42,159.07,159.39,2300.0,159.07,159.42,159.07,159.39,2300.0
2022-03-24 11:40:00,159.42,159.84,159.42,159.61,5823.0,159.42,159.84,159.42,159.61,5823.0
2022-03-24 11:45:00,159.57,159.62,159.46,159.5,2927.0,159.57,159.62,159.46,159.5,2927.0
2022-03-24 11:50:00,159.46,159.46,159.27,159.46,2300.0,159.46,159.46,159.27,159.46,2300.0
2022-03-24 11:55:00,159.41,159.65,159.37,159.65,1489.0,159.41,159.65,159.37,159.65,1489.0
2022-03-24 12:00:00,159.5,159.61,159.27,159.46,3000.0,159.5,159.61,159.27,159.46,3000.0
2022-03-24 12:05:00,159.35,159.54,159.32,159.5,2000.0,159.35,159.54,159.32,159.5,2000.0
2022-03-24 12:10:00,159.58,159.7,159.44,159.63,2316.0,159.58,159.7,159.44,159.63,2316.0
2022-03-24 12:15:00,159.65,159.93,159.57,159.93,1876.0,159.65,159.93,159.57,159.93,1876.0
2022-03-24 12:20:00,159.84,160.02,159.81,159.85,3327.0,159.84,160.02,159.81,159.85,3327.0
2022-03-24 12:25:00,159.85,159.98,159.42,159.53,1916.0,159.85,159.98,159.42,159.53,1916.0
2022-03-24 12:30:00,159.67,159.75,159.3,159.43,4001.0,159.67,159.75,159.3,159.43,4001.0
2022-03-24 12:35:00,159.33,159.75,159.29,159.66,3276.0,159.33,159.75,159.29,159.66,3276.0
2022-03-24 12:40:00,159.51,159.77,159.5,159.69,1878.0,159.51,159.77,159.5,159.69,1878.0
2022-03-24 12:45:00,159.63,159.69,159.47,159.48,3027.0,159.63,159.69,159.47,159.48,3027.0
2022-03-24 12:50:00,159.51,159.79,159.44,159.68,4891.0,159.51,159.79,159.44,159.68,4891.0
2022-03-24 12:55:00,159.66,159.8,159.61,159.7,2168.0,159.66,159.8,159.61,159.7,2168.0
2022-03-24 13:00:00,159.65,159.91,159.53,159.53,5117.0,159.65,159.91,159.53,159.53,5117.0
2022-03-24 13:05:00,159.59,159.67,159.36,159.44,7178.0,159.59,159.67,159.36,159.44,7178.0
2022-03-24 13:10:00,159.46,159.78,159.46,159.73,1998.0,159.46,159.78,159.46,159.73,1998.0
2022-03-24 13:15:00,159.75,159.86,159.75,159.83,2380.0,159.75,159.86,159.75,159.83,2380.0
2022-03-24 13:20:00,159.63,159.96,159.61,159.96,16346.0,159.63,159.96,159.61,159.96,16346.0
2022-03-24 13:25:00,159.96,160.11,159.8,159.81,3279.0,159.96,160.11,159.8,159.81,3279.0
2022-03-24 13:30:00,159.81,159.95,159.6,159.66,2316.0,159.81,159.95,159.6,159.66,2316.0
2022-03-24 13:35:00,159.68,159.91,159.68,159.89,3888.0,159.68,159.91,159.68,159.89,3888.0
2022-03-24 13:40:00,160.0,160.2,159.86,160.17,3519.0,160.0,160.2,159.86,160.17,3519.0
2022-03-24 13:45:00,160.22,160.26,160.05,160.21,2600.0,160.22,160.26,160.05,160.21,2600.0
2022-03-24 13:50:00,160.04,160.09,159.93,160.02,4534.0,160.04,160.09,159.93,160.02,4534.0
2022-03-24 13:55:00,160.0,160.12,159.85,159.95,4955.0,160.0,160.12,159.85,159.95,4955.0
2022-03-24 14:00:00,159.94,160.22,159.84,160.16,7534.0,159.94,160.22,159.84,160.16,7534.0
2022-03-24 14:05:00,160.09,160.21,159.94,159.99,5551.0,160.09,160.21,159.94,159.99,5551.0
2022-03-24 14:10:00,159.92,159.98,159.7,159.84,5333.0,159.92,159.98,159.7,159.84,5333.0
2022-03-24 14:15:00,159.85,159.92,159.69,159.7,4566.0,159.85,159.92,159.69,159.7,4566.0
2022-03-24 14:20:00,159.68,159.77,159.51,159.74,6606.0,159.68,159.77,159.51,159.74,6606.0
2022-03-24 14:25:00,159.76,159.88,159.64,159.71,8485.0,159.76,159.88,159.64,159.71,8485.0
2022-03-24 14:30:00,159.75,159.77,159.54,159.66,5209.0,159.75,159.77,159.54,159.66,5209.0
2022-03-24 14:35:00,159.56,159.74,159.56,159.74,3101.0,159.56,159.74,159.56,159.74,3101.0
2022-03-24 14:40:00,159.69,159.75,159.58,159.7,3880.0,159.69,159.75,159.58,159.7,3880.0
2022-03-24 14:45:00,159.71,159.73,159.53,159.73,2850.0,159.71,159.73,159.53,159.73,2850.0
2022-03-24 14:50:00,159.75,160.0,159.75,159.97,3916.0,159.75,160.0,159.75,159.97,3916.0
2022-03-24 14:55:00,159.91,160.2,159.89,160.11,5133.0,159.91,160.2,159.89,160.11,5133.0
2022-03-24 15:00:00,160.12,160.14,159.83,159.9,3549.0,160.12,160.14,159.83,159.9,3549.0
2022-03-24 15:05:00,159.89,160.39,159.82,160.39,4933.0,159.89,160.39,159.82,160.39,4933.0
2022-03-24 15:10:00,160.31,160.35,160.21,160.23,4329.0,160.31,160.35,160.21,160.23,4329.0
2022-03-24 15:15:00,160.25,160.5,160.18,160.5,4412.0,160.25,160.5,160.18,160.5,4412.0
2022-03-24 15:20:00,160.55,160.72,160.5,160.67,5521.0,160.55,160.72,160.5,160.67,5521.0
2022-03-24 15:25:00,160.74,160.86,160.7,160.77,5721.0,160.74,160.86,160.7,160.77,5721.0
2022-03-24 15:30:00,160.77,160.89,160.62,160.81,7196.0,160.77,160.89,160.62,160.81,7196.0
2022-03-24 15:35:00,160.87,160.98,160.67,160.79,9280.0,160.87,160.98,160.67,160.79,9280.0
2022-03-24 15:40:00,160.79,160.84,160.58,160.81,11589.0,160.79,160.84,160.58,160.81,11589.0
2022-03-24 15:45:00,160.96,161.05,160.77,160.8,18600.0,160.96,161.05,160.77,160.8,18600.0
2022-03-24 15:50:00,160.8,161.63,160.8,161.57,52876.0,160.8,161.63,160.8,161.57,52876.0
2022-03-24 15:55:00,161.57,162.14,161.43,162.12,201466.0,161.57,162.14,161.43,162.12,201466.0
2022-03-25 09:30:00,162.81,163.24,161.02,161.03,17035.0,162.81,163.24,161.02,161.03,17035.0
2022-03-25 09:35:00,160.72,161.3,160.62,160.64,5458.0,160.72,161.3,160.62,160.64,5458.0
2022-03-25 09:40:00,160.51,160.92,160.11,160.64,7159.0,160.51,160.92,160.11,160.64,7159.0
2022-03-25 09:45:00,160.57,160.8,160.19,160.36,7429.0,160.57,160.8,160.19,160.36,7429.0
2022-03-25 09:50:00,160.3,160.78,160.1,160.45,5109.0,160.3,160.78,160.1,160.45,5109.0
2022-03-25 09:55:00,160.42,160.62,159.59,159.98,4336.0,160.42,160.62,159.59,159.98,4336.0
2022-03-25 10:00:00,159.87,160.12,159.73,160.12,7270.0,159.87,160.12,159.73,160.12,7270.0
2022-03-25 10:05:00,160.15,160.66,160.04,160.48,4200.0,160.15,160.66,160.04,160.48,4200.0
2022-03-25 10:10:00,160.47,160.5,159.95,160.08,3685.0,160.47,160.5,159.95,160.08,3685.0
2022-03-25 10:15:00,159.97,159.97,159.62,159.9,2422.0,159.97,159.97,159.62,159.9,2422.0
2022-03-25 10:20:00,159.86,160.41,159.76,160.31,6221.0,159.86,160.41,159.76,160.31,6221.0
2022-03-25 10:25:00,160.13,160.39,159.96,160.36,4800.0,160.13,160.39,159.96,160.36,4800.0
2022-03-25 10:30:00,160.29,160.89,160.29,160.89,4480.0,160.29,160.89,160.29,160.89,4480.0
2022-03-25 10:35:00,160.97,161.26,160.89,160.89,16190.0,160.97,161.26,160.89,160.89,16190.0
2022-03-25 10:40:00,160.74,160.95,160.71,160.72,8971.0,160.74,160.95,160.71,160.72,8971.0
2022-03-25 10:45:00,160.7,160.85,160.64,160.68,2443.0,160.7,160.85,160.64,160.68,2443.0
2022-03-25 10:50:00,160.58,160.58,160.15,160.24,1630.0,160.58,160.58,160.15,160.24,1630.0
2022-03-25 10:55:00,160.18,160.27,159.91,160.11,2646.0,160.18,160.27,159.91,160.11,2646.0
2022-03-25 11:00:00,160.2,160.23,159.54,159.74,3617.0,160.2,160.23,159.54,159.74,3617.0
2022-03-25 11:05:00,159.75,159.83,158.91,158.91,4546.0,159.75,159.83,158.91,158.91,4546.0
2022-03-25 11:10:00,158.87,158.96,158.62,158.71,2553.0,158.87,158.96,158.62,158.71,2553.0
2022-03-25 11:15:00,158.74,158.99,158.52,158.67,4360.0,158.74,158.99,158.52,158.67,4360.0
2022-03-25 11:20:00,158.52,158.57,158.01,158.01,2806.0,158.52,158.57,158.01,158.01,2806.0
2022-03-25 11:25:00,158.26,158.31,157.78,157.85,4317.0,158.26,158.31,157.78,157.85,4317.0
2022-03-25 11:30:00,157.74,158.17,157.67,158.08,4000.0,157.74,158.17,157.67,158.08,4000.0
2022-03-25 11:35:00,158.13,158.23,157.98,158.17,12984.0,158.13,158.23,157.98,158.17,12984.0
2022-03-25 11:40:00,158.19,158.67,158.17,158.67,2230.0,158.19,158.67,158.17,158.67,2230.0
2022-03-25 11:45:00,158.63,158.82,158.44,158.58,5652.0,158.63,158.82,158.44,158.58,5652.0
2022-03-25 11:50:00,158.61,158.94,158.55,158.55,2200.0,158.61,158.94,158.55,158.55,2200.0
2022-03-25 11:55:00,158.52,158.59,158.35,158.43,1927.0,158.52,158.59,158.35,158.43,1927.0
2022-03-25 12:00:00,158.69,158.69,158.37,158.44,3200.0,158.69,158.69,158.37,158.44,3200.0
2022-03-25 12:05:00,158.52,158.93,158.52,158.77,1864.0,158.52,158.93,158.52,158.77,1864.0
2022-03-25 12:10:00,158.87,159.17,158.87,159.17,2491.0,158.87,159.17,158.87,159.17,2491.0
2022-03-25 12:15:00,158.99,159.09,158.82,158.96,21943.0,158.99,159.09,158.82,158.96,21943.0
2022-03-25 12:20:00,159.02,159.02,158.52,158.74,3935.0,159.02,159.02,158.52,158.74,3935.0
2022-03-25 12:25:00,158.74,158.82,158.29,158.63,4919.0,158.74,158.82,158.29,158.63,4919.0
2022-03-25 12:30:00,158.67,158.67,158.31,158.54,2000.0,158.67,158.67,158.31,158.54,2000.0
2022-03-25 12:35:00,158.47,158.55,158.15,158.35,5410.0,158.47,158.55,158.15,158.35,5410.0
2022-03-25 12:40:00,158.51,158.7,158.38,158.59,2822.0,158.51,158.7,158.38,158.59,2822.0
2022-03-25 12:45:00,158.6,158.92,158.6,158.77,2485.0,158.6,158.92,158.6,158.77,2485.0
2022-03-25 12:50:00,158.87,158.98,158.31,158.33,3620.0,158.87,158.98,158.31,158.33,3620.0
2022-03-25 12:55:00,158.39,158.6,158.14,158.51,3015.0,158.39,158.6,158.14,158.51,3015.0
2022-03-25 13:00:00,158.56,158.63,158.32,158.63,2927.0,158.56,158.63,158.32,158.63,2927.0
2022-03-25 13:05:00,158.51,158.67,158.46,158.54,1773.0,158.51,158.67,158.46,158.54,1773.0
2022-03-25 13:10:00,158.45,158.48,158.15,158.24,3012.0,158.45,158.48,158.15,158.24,3012.0
2022-03-25 13:15:00,158.33,158.88,158.33,158.82,5469.0,158.33,158.88,158.33,158.82,5469.0
2022-03-25 13:20:00,158.85,158.85,158.38,158.39,5070.0,158.85,158.85,158.38,158.39,5070.0
2022-03-25 13:25:00,158.44,158.44,158.33,158.44,1213.0,158.44,158.44,158.33,158.44,1213.0
2022-03-25 13:30:00,158.46,158.6,158.42,158.43,6329.0,158.46,158.6,158.42,158.43,6329.0
2022-03-25 13:35:00,158.45,158.53,158.3,158.3,4366.0,158.45,158.53,158.3,158.3,4366.0
2022-03-25 13:40:00,158.32,158.39,158.14,158.39,5487.0,158.32,158.39,158.14,158.39,5487.0
2022-03-25 13:45:00,158.4,158.4,158.11,158.22,4501.0,158.4,158.4,158.11,158.22,4501.0
2022-03-25 13:50:00,158.21,158.42,158.21,158.28,9485.0,158.21,158.42,158.21,158.28,9485.0
2022-03-25 13:55:00,158.33,158.66,158.31,158.55,4942.0,158.33,158.66,158.31,158.55,4942.0
2022-03-25 14:00:00,158.63,159.11,158.54,159.0,3767.0,158.63,159.11,158.54,159.0,3767.0
2022-03-25 14:05:00,158.92,159.22,158.91,159.17,2700.0,158.92,159.22,158.91,159.17,2700.0
2022-03-25 14:10:00,159.22,159.22,158.9,159.04,4923.0,159.22,159.22,158.9,159.04,4923.0
2022-03-25 14:15:00,159.03,159.03,158.35,158.35,7016.0,159.03,159.03,158.35,158.35,7016.0
2022-03-25 14:20:00,158.38,158.64,158.38,158.52,6914.0,158.38,158.64,158.38,158.52,6914.0
2022-03-25 14:25:00,158.49,158.64,158.31,158.46,8330.0,158.49,158.64,158.31,158.46,8330.0
2022-03-25 14:30:00,158.49,158.68,158.21,158.4,11440.0,158.49,158.68,158.21,158.4,11440.0
2022-03-25 14:35:00,158.43,158.43,158.2,158.21,6908.0,158.43,158.43,158.2,158.21,6908.0
2022-03-25 14:40:00,158.19,158.19,157.91,158.13,6995.0,158.19,158.19,157.91,158.13,6995.0
2022-03-25 14:45:00,158.15,158.18,157.95,158.05,7869.0,158.15,158.18,157.95,158.05,7869.0
2022-03-25 14:50:00,158.01,158.44,157.93,158.4,5590.0,158.01,158.44,157.93,158.4,5590.0
2022-03-25 14:55:00,158.41,158.41,157.98,158.2,8708.0,158.41,158.41,157.98,158.2,8708.0
2022-03-25 15:00:00,158.18,158.22,157.7,157.8,10454.0,158.18,158.22,157.7,157.8,10454.0
2022-03-25 15:05:00,157.8,157.8,157.33,157.6,7759.0,157.8,157.8,157.33,157.6,7759.0
2022-03-25 15:10:00,157.67,157.97,157.6,157.94,3812.0,157.67,157.97,157.6,157.94,3812.0
2022-03-25 15:15:00,158.05,158.06,157.7,157.86,5143.0,158.05,158.06,157.7,157.86,5143.0
2022-03-25 15:20:00,157.88,157.91,157.62,157.69,3765.0,157.88,157.91,157.62,157.69,3765.0
2022-03-25 15:25:00,157.81,157.85,157.59,157.61,4931.0,157.81,157.85,157.59,157.61,4931.0
2022-03-25 15:30:00,157.49,157.75,157.38,157.75,7890.0,157.49,157.75,157.38,157.75,7890.0
2022-03-25 15:35:00,157.72,157.88,157.63,157.65,6432.0,157.72,157.88,157.63,157.65,6432.0
2022-03-25 15:40:00,157.64,158.13,157.64,157.91,7718.0,157.64,158.13,157.64,157.91,7718.0
2022-03-25 15:45:00,157.93,158.38,157.93,158.33,9835.0,157.93,158.38,157.93,158.33,9835.0
2022-03-25 15:50:00,158.45,158.61,158.13,158.28,65206.0,158.45,158.61,158.13,158.28,65206.0
2022-03-25 15:55:00,158.28,158.89,158.2,158.85,104773.0,158.28,158.89,158.2,158.85,104773.0
2022-03-28 09:30:00,158.76,160.39,158.64,160.28,28157.0,158.76,160.39,158.64,160.28,28157.0
2022-03-28 09:35:00,160.41,161.19,160.41,161.02,6002.0,160.41,161.19,160.41,161.02,6002.0
2022-03-28 09:40:00,160.98,161.6,160.81,160.84,6807.0,160.98,161.6,160.81,160.84,6807.0
2022-03-28 09:45:00,161.12,161.37,160.81,161.14,2793.0,161.12,161.37,160.81,161.14,2793.0
2022-03-28 09:50:00,161.2,161.77,161.19,161.67,5484.0,161.2,161.77,161.19,161.67,5484.0
2022-03-28 09:55:00,161.78,162.48,161.78,161.93,5460.0,161.78,162.48,161.78,161.93,5460.0
2022-03-28 10:00:00,162.04,162.04,160.8,160.85,16338.0,162.04,162.04,160.8,160.85,16338.0
2022-03-28 10:05:00,160.84,161.58,160.84,161.4,2213.0,160.84,161.58,160.84,161.4,2213.0
2022-03-28 10:10:00,161.52,161.54,161.22,161.37,4969.0,161.52,161.54,161.22,161.37,4969.0
2022-03-28 10:15:00,161.34,161.35,160.69,160.93,7946.0,161.34,161.35,160.69,160.93,7946.0
2022-03-28 10:20:00,161.06,161.06,160.08,160.26,7875.0,161.06,161.06,160.08,160.26,7875.0
2022-03-28 10:25:00,160.25,160.4,159.68,160.4,3597.0,160.25,160.4,159.68,160.4,3597.0
2022-03-28 10:30:00,160.54,160.8,160.27,160.37,2829.0,160.54,160.8,160.27,160.37,2829.0
2022-03-28 10:35:00,160.45,160.45,160.03,160.2,3877.0,160.45,160.45,160.03,160.2,3877.0
2022-03-28 10:40:00,160.16,160.58,160.08,160.55,4300.0,160.16,160.58,160.08,160.55,4300.0
2022-03-28 10:45:00,160.69,161.05,160.63,160.99,3477.0,160.69,161.05,160.63,160.99,3477.0
2022-03-28 10:50:00,161.03,161.37,160.62,161.37,6322.0,161.03,161.37,160.62,161.37,6322.0
2022-03-28 10:55:00,161.31,161.42,161.29,161.32,3000.0,161.31,161.42,161.29,161.32,3000.0
2022-03-28 11:00:00,161.29,161.38,160.55,160.63,9489.0,161.29,161.38,160.55,160.63,9489.0
2022-03-28 11:05:00,160.7,160.89,160.32,160.8,2500.0,160.7,160.89,160.32,160.8,2500.0
2022-03-28 11:10:00,160.88,161.13,160.79,160.8,1813.0,160.88,161.13,160.79,160.8,1813.0
2022-03-28 11:15:00,160.77,160.89,160.6,160.85,2570.0,160.77,160.89,160.6,160.85,2570.0
2022-03-28 11:20:00,160.74,160.97,160.42,160.5,3858.0,160.74,160.97,160.42,160.5,3858.0
2022-03-28 11:25:00,160.51,160.76,160.23,160.58,4344.0,160.51,160.76,160.23,160.58,4344.0
2022-03-28 11:30:00,160.7,160.79,160.0,160.06,5413.0,160.7,160.79,160.0,160.06,5413.0
2022-03-28 11:35:00,160.0,160.03,159.53,159.67,4100.0,160.0,160.03,159.53,159.67,4100.0
2022-03-28 11:40:00,159.68,160.11,159.67,160.1,4789.0,159.68,160.11,159.67,160.1,4789.0
2022-03-28 11:45:00,160.06,160.2,159.64,159.68,5255.0,160.06,160.2,159.64,159.68,5255.0
2022-03-28 11:50:00,159.47,159.78,159.47,159.61,3540.0,159.47,159.78,159.47,159.61,3540.0
2022-03-28 11:55:00,159.61,159.68,159.58,159.62,1600.0,159.61,159.68,159.58,159.62,1600.0
2022-03-28 12:00:00,159.56,160.06,159.5,160.0,2704.0,159.56,160.06,159.5,160.0,2704.0
2022-03-28 12:05:00,160.04,160.1,159.94,159.98,3320.0,160.04,160.1,159.94,159.98,3320.0
2022-03-28 12:10:00,159.91,159.93,159.65,159.82,2649.0,159.91,159.93,159.65,159.82,2649.0
2022-03-28 12:15:00,159.84,159.88,159.53,159.56,1800.0,159.84,159.88,159.53,159.56,1800.0
2022-03-28 12:20:00,159.63,159.94,159.62,159.91,3051.0,159.63,159.94,159.62,159.91,3051.0
2022-03-28 12:25:00,159.96,159.96,159.4,159.4,2594.0,159.96,159.96,159.4,159.4,2594.0
2022-03-28 12:30:00,159.45,159.94,159.36,159.42,3847.0,159.45,159.94,159.36,159.42,3847.0
2022-03-28 12:35:00,159.58,159.78,159.56,159.67,1800.0,159.58,159.78,159.56,159.67,1800.0
2022-03-28 12:40:00,159.8,159.95,159.68,159.91,1277.0,159.8,159.95,159.68,159.91,1277.0
2022-03-28 12:45:00,159.78,159.81,159.6,159.63,2400.0,159.78,159.81,159.6,159.63,2400.0
2022-03-28 12:50:00,159.69,159.93,159.69,159.93,2400.0,159.69,159.93,159.69,159.93,2400.0
2022-03-28 12:55:00,160.03,160.09,159.91,160.04,2217.0,160.03,160.09,159.91,160.04,2217.0
2022-03-28 13:00:00,160.06,160.22,160.06,160.22,1700.0,160.06,160.22,160.06,160.22,1700.0
2022-03-28 13:05:00,160.25,160.25,160.04,160.04,800.0,160.25,160.25,160.04,160.04,800.0
2022-03-28 13:10:00,160.0,160.18,159.99,160.1,1613.0,160.0,160.18,159.99,160.1,1613.0
2022-03-28 13:15:00,160.13,160.23,160.07,160.13,1000.0,160.13,160.23,160.07,160.13,1000.0
2022-03-28 13:20:00,160.19,160.84,160.13,160.69,5938.0,160.19,160.84,160.13,160.69,5938.0
2022-03-28 13:25:00,160.6,160.91,160.6,160.81,2063.0,160.6,160.91,160.6,160.81,2063.0
2022-03-28 13:30:00,160.83,160.96,160.83,160.92,1116.0,160.83,160.96,160.83,160.92,1116.0
2022-03-28 13:35:00,160.98,161.02,160.79,160.85,2856.0,160.98,161.02,160.79,160.85,2856.0
2022-03-28 13:40:00,160.92,160.92,160.76,160.88,2000.0,160.92,160.92,160.76,160.88,2000.0
2022-03-28 13:45:00,160.98,161.08,160.85,160.97,3286.0,160.98,161.08,160.85,160.97,3286.0
2022-03-28 13:50:00,160.92,161.03,160.92,160.94,4615.0,160.92,161.03,160.92,160.94,4615.0
2022-03-28 13:55:00,160.94,161.22,160.86,161.16,4271.0,160.94,161.22,160.86,161.16,4271.0
2022-03-28 14:00:00,161.13,161.24,161.02,161.04,1830.0,161.13,161.24,161.02,161.04,1830.0
2022-03-28 14:05:00,161.06,161.19,160.91,161.19,5458.0,161.06,161.19,160.91,161.19,5458.0
2022-03-28 14:10:00,161.19,161.4,161.13,161.3,2925.0,161.19,161.4,161.13,161.3,2925.0
2022-03-28 14:15:00,161.19,161.21,160.73,160.73,10507.0,161.19,161.21,160.73,160.73,10507.0
2022-03-28 14:20:00,160.73,160.73,160.32,160.56,13511.0,160.73,160.73,160.32,160.56,13511.0
2022-03-28 14:25:00,160.64,160.71,160.51,160.58,3184.0,160.64,160.71,160.51,160.58,3184.0
2022-03-28 14:30:00,160.61,160.62,160.46,160.6,2087.0,160.61,160.62,160.46,160.6,2087.0
2022-03-28 14:35:00,160.53,160.53,160.43,160.48,2770.0,160.53,160.53,160.43,160.48,2770.0
2022-03-28 14:40:00,160.51,160.83,160.47,160.6,4128.0,160.51,160.83,160.47,160.6,4128.0
2022-03-28 14:45:00,160.63,160.86,160.63,160.83,1900.0,160.63,160.86,160.63,160.83,1900.0
2022-03-28 14:50:00,160.94,161.08,160.84,161.06,5662.0,160.94,161.08,160.84,161.06,5662.0
2022-03-28 14:55:00,161.16,161.22,161.05,161.2,10682.0,161.16,161.22,161.05,161.2,10682.0
2022-03-28 15:00:00,161.25,161.3,161.13,161.2,9260.0,161.25,161.3,161.13,161.2,9260.0
2022-03-28 15:05:00,161.27,161.36,161.16,161.27,8229.0,161.27,161.36,161.16,161.27,8229.0
2022-03-28 15:10:00,161.23,161.4,161.18,161.36,7394.0,161.23,161.4,161.18,161.36,7394.0
2022-03-28 15:15:00,161.37,161.47,161.3,161.33,4702.0,161.37,161.47,161.3,161.33,4702.0
2022-03-28 15:20:00,161.38,161.77,161.33,161.75,3084.0,161.38,161.77,161.33,161.75,3084.0
2022-03-28 15:25:00,161.73,161.94,161.69,161.94,3760.0,161.73,161.94,161.69,161.94,3760.0
2022-03-28 15:30:00,161.95,162.35,161.9,162.31,10046.0,161.95,162.35,161.9,162.31,10046.0
2022-03-28 15:35:00,162.3,162.3,162.1,162.13,6728.0,162.3,162.3,162.1,162.13,6728.0
2022-03-28 15:40:00,162.11,162.24,162.06,162.21,9696.0,162.11,162.24,162.06,162.21,9696.0
2022-03-28 15:45:00,162.2,162.23,162.03,162.19,22908.0,162.2,162.23,162.03,162.19,22908.0
2022-03-28 15:50:00,162.07,162.17,161.67,162.16,20958.0,162.07,162.17,161.67,162.16,20958.0
2022-03-28 15:55:00,162.05,162.48,162.01,162.47,50887.0,162.05,162.48,162.01,162.47,50887.0
2022-03-29 09:30:00,164.59,167.16,164.35,166.88,46043.0,164.59,167.16,164.35,166.88,46043.0
2022-03-29 09:35:00,166.68,167.36,166.21,166.21,16455.0,166.68,167.36,166.21,166.21,16455.0
2022-03-29 09:40:00,166.23,166.66,165.51,166.16,14182.0,166.23,166.66,165.51,166.16,14182.0
2022-03-29 09:45:00,166.12,166.34,165.08,165.08,8244.0,166.12,166.34,165.08,165.08,8244.0
2022-03-29 09:50:00,164.83,165.72,164.74,165.51,6394.0,164.83,165.72,164.74,165.51,6394.0
2022-03-29 09:55:00,165.72,166.16,165.63,165.91,3759.0,165.72,166.16,165.63,165.91,3759.0
2022-03-29 10:00:00,165.39,166.05,164.73,164.73,6959.0,165.39,166.05,164.73,164.73,6959.0
2022-03-29 10:05:00,164.64,164.91,164.09,164.44,3900.0,164.64,164.91,164.09,164.44,3900.0
2022-03-29 10:10:00,164.42,164.76,163.9,163.9,6616.0,164.42,164.76,163.9,163.9,6616.0
2022-03-29 10:15:00,163.73,164.2,163.66,164.17,3700.0,163.73,164.2,163.66,164.17,3700.0
2022-03-29 10:20:00,164.18,164.18,163.6,163.78,2900.0,164.18,164.18,163.6,163.78,2900.0
2022-03-29 10:25:00,163.65,164.05,163.24,164.03,4947.0,163.65,164.05,163.24,164.03,4947.0
2022-03-29 10:30:00,164.02,164.13,163.5,163.5,3202.0,164.02,164.13,163.5,163.5,3202.0
2022-03-29 10:35:00,163.61,163.61,163.13,163.33,2996.0,163.61,163.61,163.13,163.33,2996.0
2022-03-29 10:40:00,163.37,163.97,163.24,163.95,4648.0,163.37,163.97,163.24,163.95,4648.0
2022-03-29 10:45:00,164.16,164.32,164.01,164.26,2800.0,164.16,164.32,164.01,164.26,2800.0
2022-03-29 10:50:00,164.57,164.82,164.5,164.5,2900.0,164.57,164.82,164.5,164.5,2900.0
2022-03-29 10:55:00,164.7,164.7,164.37,164.4,1000.0,164.7,164.7,164.37,164.4,1000.0
2022-03-29 11:00:00,164.4,164.4,164.07,164.2,1717.0,164.4,164.4,164.07,164.2,1717.0
2022-03-29 11:05:00,164.19,164.22,164.02,164.06,2847.0,164.19,164.22,164.02,164.06,2847.0
2022-03-29 11:10:00,164.04,164.04,163.53,163.95,3938.0,164.04,164.04,163.53,163.95,3938.0
2022-03-29 11:15:00,163.97,164.13,163.83,163.99,2800.0,163.97,164.13,163.83,163.99,2800.0
2022-03-29 11:20:00,163.96,163.99,163.26,163.6,2897.0,163.96,163.99,163.26,163.6,2897.0
2022-03-29 11:25:00,163.64,164.15,163.64,164.06,14499.0,163.64,164.15,163.64,164.06,14499.0
2022-03-29 11:30:00,164.13,164.18,163.96,164.04,2598.0,164.13,164.18,163.96,164.04,2598.0
2022-03-29 11:35:00,163.93,164.06,163.84,164.0,2100.0,163.93,164.06,163.84,164.0,2100.0
2022-03-29 11:40:00,164.09,164.25,163.81,164.17,3967.0,164.09,164.25,163.81,164.17,3967.0
2022-03-29 11:45:00,164.23,164.46,164.19,164.46,1900.0,164.23,164.46,164.19,164.46,1900.0
2022-03-29 11:50:00,164.4,164.43,164.24,164.34,1800.0,164.4,164.43,164.24,164.34,1800.0
2022-03-29 11:55:00,164.26,164.28,163.96,164.05,2300.0,164.26,164.28,163.96,164.05,2300.0
2022-03-29 12:00:00,163.92,164.0,163.72,163.91,2397.0,163.92,164.0,163.72,163.91,2397.0
2022-03-29 12:05:00,163.95,164.11,163.91,164.06,2795.0,163.95,164.11,163.91,164.06,2795.0
2022-03-29 12:10:00,164.06,164.17,163.89,164.11,5084.0,164.06,164.17,163.89,164.11,5084.0
2022-03-29 12:15:00,164.13,164.35,164.13,164.31,2100.0,164.13,164.35,164.13,164.31,2100.0
2022-03-29 12:20:00,164.38,164.42,164.03,164.12,3200.0,164.38,164.42,164.03,164.12,3200.0
2022-03-29 12:25:00,164.15,164.23,163.88,163.88,2720.0,164.15,164.23,163.88,163.88,2720.0
2022-03-29 12:30:00,163.96,163.96,163.7,163.88,8131.0,163.96,163.96,163.7,163.88,8131.0
2022-03-29 12:35:00,163.7,164.01,163.65,163.9,3449.0,163.7,164.01,163.65,163.9,3449.0
2022-03-29 12:40:00,163.99,164.19,163.87,164.1,2725.0,163.99,164.19,163.87,164.1,2725.0
2022-03-29 12:45:00,164.33,164.43,164.31,164.35,2000.0,164.33,164.43,164.31,164.35,2000.0
2022-03-29 12:50:00,164.36,164.36,163.99,164.01,1900.0,164.36,164.36,163.99,164.01,1900.0
2022-03-29 12:55:00,163.94,164.09,163.82,164.09,1300.0,163.94,164.09,163.82,164.09,1300.0
2022-03-29 13:00:00,164.07,164.07,163.62,163.78,2909.0,164.07,164.07,163.62,163.78,2909.0
2022-03-29 13:05:00,163.76,163.92,163.67,163.67,2560.0,163.76,163.92,163.67,163.67,2560.0
2022-03-29 13:10:00,163.76,163.92,163.76,163.77,2284.0,163.76,163.92,163.76,163.77,2284.0
2022-03-29 13:15:00,163.86,163.95,163.82,163.85,1918.0,163.86,163.95,163.82,163.85,1918.0
2022-03-29 13:20:00,163.94,163.94,163.71,163.93,2772.0,163.94,163.94,163.71,163.93,2772.0
2022-03-29 13:25:00,164.0,164.33,163.97,164.2,2610.0,164.0,164.33,163.97,164.2,2610.0
2022-03-29 13:30:00,164.27,164.3,164.02,164.24,1302.0,164.27,164.3,164.02,164.24,1302.0
2022-03-29 13:35:00,164.4,164.46,164.23,164.24,4195.0,164.4,164.46,164.23,164.24,4195.0
2022-03-29 13:40:00,164.3,164.69,164.26,164.69,3860.0,164.3,164.69,164.26,164.69,3860.0
2022-03-29 13:45:00,164.71,165.1,164.56,164.93,6190.0,164.71,165.1,164.56,164.93,6190.0
2022-03-29 13:50:00,164.95,165.03,164.87,164.97,1600.0,164.95,165.03,164.87,164.97,1600.0
2022-03-29 13:55:00,165.0,165.11,164.88,165.06,4200.0,165.0,165.11,164.88,165.06,4200.0
2022-03-29 14:00:00,165.17,165.24,164.81,164.93,3034.0,165.17,165.24,164.81,164.93,3034.0
2022-03-29 14:05:00,164.98,165.01,164.81,165.01,2200.0,164.98,165.01,164.81,165.01,2200.0
2022-03-29 14:10:00,165.11,165.27,165.03,165.18,4523.0,165.11,165.27,165.03,165.18,4523.0
2022-03-29 14:15:00,165.18,165.27,165.1,165.12,4487.0,165.18,165.27,165.1,165.12,4487.0
2022-03-29 14:20:00,165.06,165.23,164.96,165.23,2119.0,165.06,165.23,164.96,165.23,2119.0
2022-03-29 14:25:00,165.1,165.22,165.05,165.18,3106.0,165.1,165.22,165.05,165.18,3106.0
2022-03-29 14:30:00,165.21,165.45,165.17,165.45,4155.0,165.21,165.45,165.17,165.45,4155.0
2022-03-29 14:35:00,165.5,165.79,165.47,165.78,2850.0,165.5,165.79,165.47,165.78,2850.0
2022-03-29 14:40:00,165.72,165.87,165.7,165.83,8800.0,165.72,165.87,165.7,165.83,8800.0
2022-03-29 14:45:00,165.86,166.09,165.8,166.08,2630.0,165.86,166.09,165.8,166.08,2630.0
2022-03-29 14:50:00,165.98,166.16,165.95,166.09,2502.0,165.98,166.16,165.95,166.09,2502.0
2022-03-29 14:55:00,166.12,166.23,165.97,166.19,4972.0,166.12,166.23,165.97,166.19,4972.0
2022-03-29 15:00:00,166.17,166.33,165.98,166.33,4003.0,166.17,166.33,165.98,166.33,4003.0
2022-03-29 15:05:00,166.37,166.44,166.29,166.44,6027.0,166.37,166.44,166.29,166.44,6027.0
2022-03-29 15:10:00,166.39,166.45,166.2,166.21,5375.0,166.39,166.45,166.2,166.21,5375.0
2022-03-29 15:15:00,166.32,166.48,166.19,166.47,4738.0,166.32,166.48,166.19,166.47,4738.0
2022-03-29 15:20:00,166.47,166.48,166.22,166.22,6126.0,166.47,166.48,166.22,166.22,6126.0
2022-03-29 15:25:00,166.25,166.35,166.11,166.26,6262.0,166.25,166.35,166.11,166.26,6262.0
2022-03-29 15:30:00,166.32,166.47,166.21,166.47,8096.0,166.32,166.47,166.21,166.47,8096.0
2022-03-29 15:35:00,166.47,166.57,166.32,166.35,8219.0,166.47,166.57,166.32,166.35,8219.0
2022-03-29 15:40:00,166.31,166.53,166.11,166.24,11057.0,166.31,166.53,166.11,166.24,11057.0
2022-03-29 15:45:00,166.18,166.36,165.98,166.03,11722.0,166.18,166.36,165.98,166.03,11722.0
2022-03-29 15:50:00,166.16,166.26,165.43,165.66,25916.0,166.16,166.26,165.43,165.66,25916.0
2022-03-29 15:55:00,165.67,166.02,165.42,166.02,70312.0,165.67,166.02,165.42,166.02,70312.0
2022-03-30 09:30:00,165.14,165.26,164.13,164.24,18913.0,165.14,165.26,164.13,164.24,18913.0
2022-03-30 09:35:00,163.95,164.27,163.39,163.96,5500.0,163.95,164.27,163.39,163.96,5500.0
2022-03-30 09:40:00,163.98,165.22,163.97,165.22,4772.0,163.98,165.22,163.97,165.22,4772.0
2022-03-30 09:45:00,165.23,165.24,164.83,165.11,4019.0,165.23,165.24,164.83,165.11,4019.0
2022-03-30 09:50:00,165.13,165.13,164.26,164.69,7704.0,165.13,165.13,164.26,164.69,7704.0
2022-03-30 09:55:00,164.6,165.15,164.6,164.81,9167.0,164.6,165.15,164.6,164.81,9167.0
2022-03-30 10:00:00,164.82,164.93,164.09,164.53,8380.0,164.82,164.93,164.09,164.53,8380.0
2022-03-30 10:05:00,164.46,164.51,163.99,164.3,4527.0,164.46,164.51,163.99,164.3,4527.0
2022-03-30 10:10:00,164.51,164.85,164.42,164.85,4347.0,164.51,164.85,164.42,164.85,4347.0
2022-03-30 10:15:00,164.9,165.25,164.79,164.79,3022.0,164.9,165.25,164.79,164.79,3022.0
2022-03-30 10:20:00,164.9,165.36,164.76,165.23,5500.0,164.9,165.36,164.76,165.23,5500.0
2022-03-30 10:25:00,165.35,165.62,165.1,165.61,7200.0,165.35,165.62,165.1,165.61,7200.0
2022-03-30 10:30:00,165.62,165.71,165.26,165.64,4896.0,165.62,165.71,165.26,165.64,4896.0
2022-03-30 10:35:00,165.66,166.09,165.56,165.92,7400.0,165.66,166.09,165.56,165.92,7400.0
2022-03-30 10:40:00,165.97,166.11,165.94,165.94,6117.0,165.97,166.11,165.94,165.94,6117.0
2022-03-30 10:45:00,165.9,166.06,165.74,165.81,2850.0,165.9,166.06,165.74,165.81,2850.0
2022-03-30 10:50:00,165.75,165.9,165.48,165.49,5650.0,165.75,165.9,165.48,165.49,5650.0
2022-03-30 10:55:00,165.43,165.44,164.69,164.69,3794.0,165.43,165.44,164.69,164.69,3794.0
2022-03-30 11:00:00,164.69,164.71,164.3,164.46,5815.0,164.69,164.71,164.3,164.46,5815.0
2022-03-30 11:05:00,164.45,164.49,164.15,164.15,5007.0,164.45,164.49,164.15,164.15,5007.0
2022-03-30 11:10:00,164.16,164.63,164.08,164.63,4975.0,164.16,164.63,164.08,164.63,4975.0
2022-03-30 11:15:00,164.65,164.67,164.15,164.28,3865.0,164.65,164.67,164.15,164.28,3865.0
2022-03-30 11:20:00,164.36,164.42,164.1,164.25,5057.0,164.36,164.42,164.1,164.25,5057.0
2022-03-30 11:25:00,164.34,164.61,164.18,164.52,5697.0,164.34,164.61,164.18,164.52,5697.0
2022-03-30 11:30:00,164.6,164.85,164.56,164.78,4306.0,164.6,164.85,164.56,164.78,4306.0
2022-03-30 11:35:00,164.68,164.98,164.61,164.75,2033.0,164.68,164.98,164.61,164.75,2033.0
2022-03-30 11:40:00,164.47,164.73,164.42,164.7,3219.0,164.47,164.73,164.42,164.7,3219.0
2022-03-30 11:45:00,164.81,164.81,164.17,164.17,4156.0,164.81,164.81,164.17,164.17,4156.0
2022-03-30 11:50:00,164.16,164.24,164.09,164.24,3751.0,164.16,164.24,164.09,164.24,3751.0
2022-03-30 11:55:00,164.27,164.42,164.27,164.37,3656.0,164.27,164.42,164.27,164.37,3656.0
2022-03-30 12:00:00,164.29,164.41,164.29,164.37,1600.0,164.29,164.41,164.29,164.37,1600.0
2022-03-30 12:05:00,164.32,164.33,164.08,164.2,4587.0,164.32,164.33,164.08,164.2,4587.0
2022-03-30 12:10:00,164.21,164.22,163.99,164.17,1550.0,164.21,164.22,163.99,164.17,1550.0
2022-03-30 12:15:00,164.11,164.32,164.11,164.32,2600.0,164.11,164.32,164.11,164.32,2600.0
2022-03-30 12:20:00,164.35,164.38,164.13,164.29,2005.0,164.35,164.38,164.13,164.29,2005.0
2022-03-30 12:25:00,164.28,164.37,164.2,164.2,4131.0,164.28,164.37,164.2,164.2,4131.0
2022-03-30 12:30:00,164.26,164.31,164.06,164.18,3121.0,164.26,164.31,164.06,164.18,3121.0
2022-03-30 12:35:00,164.18,164.58,164.17,164.58,6584.0,164.18,164.58,164.17,164.58,6584.0
2022-03-30 12:40:00,164.6,164.69,164.51,164.59,3500.0,164.6,164.69,164.51,164.59,3500.0
2022-03-30 12:45:00,164.53,164.53,164.35,164.41,1300.0,164.53,164.53,164.35,164.41,1300.0
2022-03-30 12:50:00,164.3,164.45,164.3,164.36,2100.0,164.3,164.45,164.3,164.36,2100.0
2022-03-30 12:55:00,164.39,164.65,164.39,164.65,4746.0,164.39,164.65,164.39,164.65,4746.0
2022-03-30 13:00:00,164.58,164.64,164.39,164.5,1200.0,164.58,164.64,164.39,164.5,1200.0
2022-03-30 13:05:00,164.48,164.48,164.28,164.28,1900.0,164.48,164.48,164.28,164.28,1900.0
2022-03-30 13:10:00,164.37,164.62,164.37,164.58,1100.0,164.37,164.62,164.37,164.58,1100.0
2022-03-30 13:15:00,164.68,164.68,164.27,164.41,4465.0,164.68,164.68,164.27,164.41,4465.0
2022-03-30 13:20:00,164.26,164.42,164.16,164.42,1305.0,164.26,164.42,164.16,164.42,1305.0
2022-03-30 13:25:00,164.39,164.39,164.31,164.36,600.0,164.39,164.39,164.31,164.36,600.0
2022-03-30 13:30:00,164.56,164.63,164.45,164.6,4100.0,164.56,164.63,164.45,164.6,4100.0
2022-03-30 13:35:00,164.44,164.53,164.19,164.19,2763.0,164.44,164.53,164.19,164.19,2763.0
2022-03-30 13:40:00,164.17,164.3,164.1,164.24,802.0,164.17,164.3,164.1,164.24,802.0
2022-03-30 13:45:00,164.13,164.28,164.13,164.26,2701.0,164.13,164.28,164.13,164.26,2701.0
2022-03-30 13:50:00,164.3,164.36,164.16,164.2,2100.0,164.3,164.36,164.16,164.2,2100.0
2022-03-30 13:55:00,164.28,164.38,164.06,164.11,1800.0,164.28,164.38,164.06,164.11,1800.0
2022-03-30 14:00:00,164.11,164.2,163.98,164.12,2374.0,164.11,164.2,163.98,164.12,2374.0
2022-03-30 14:05:00,163.98,164.19,163.94,164.19,1200.0,163.98,164.19,163.94,164.19,1200.0
2022-03-30 14:10:00,164.2,164.27,163.93,163.96,3558.0,164.2,164.27,163.93,163.96,3558.0
2022-03-30 14:15:00,163.79,163.79,163.71,163.72,500.0,163.79,163.79,163.71,163.72,500.0
2022-03-30 14:20:00,163.81,163.81,163.41,163.54,3411.0,163.81,163.81,163.41,163.54,3411.0
2022-03-30 14:25:00,163.4,163.43,163.19,163.33,1945.0,163.4,163.43,163.19,163.33,1945.0
2022-03-30 14:30:00,163.32,163.67,163.32,163.65,1587.0,163.32,163.67,163.32,163.65,1587.0
2022-03-30 14:35:00,163.68,164.01,163.68,163.94,3016.0,163.68,164.01,163.68,163.94,3016.0
2022-03-30 14:40:00,163.94,163.96,163.47,163.47,2829.0,163.94,163.96,163.47,163.47,2829.0
2022-03-30 14:45:00,163.51,163.51,163.35,163.45,1408.0,163.51,163.51,163.35,163.45,1408.0
2022-03-30 14:50:00,163.52,163.52,163.29,163.34,2000.0,163.52,163.52,163.29,163.34,2000.0
2022-03-30 14:55:00,163.37,163.54,163.14,163.14,4604.0,163.37,163.54,163.14,163.14,4604.0
2022-03-30 15:00:00,163.19,163.19,162.96,163.03,1800.0,163.19,163.19,162.96,163.03,1800.0
2022-03-30 15:05:00,162.95,163.13,162.82,162.88,3874.0,162.95,163.13,162.82,162.88,3874.0
2022-03-30 15:10:00,162.84,163.01,162.73,162.99,4602.0,162.84,163.01,162.73,162.99,4602.0
2022-03-30 15:15:00,163.01,163.01,162.6,162.73,5192.0,163.01,163.01,162.6,162.73,5192.0
2022-03-30 15:20:00,162.65,162.65,162.31,162.38,4350.0,162.65,162.65,162.31,162.38,4350.0
2022-03-30 15:25:00,162.33,162.66,162.33,162.58,4069.0,162.33,162.66,162.33,162.58,4069.0
2022-03-30 15:30:00,162.48,162.89,162.48,162.75,5756.0,162.48,162.89,162.48,162.75,5756.0
2022-03-30 15:35:00,162.65,162.8,162.41,162.5,6276.0,162.65,162.8,162.41,162.5,6276.0
2022-03-30 15:40:00,162.44,162.64,162.22,162.36,5229.0,162.44,162.64,162.22,162.36,5229.0
2022-03-30 15:45:00,162.41,163.06,162.41,162.91,20328.0,162.41,163.06,162.41,162.91,20328.0
2022-03-30 15:50:00,162.91,162.92,162.48,162.49,19403.0,162.91,162.92,162.48,162.49,19403.0
2022-03-30 15:55:00,162.51,163.36,162.51,163.32,54561.0,162.51,163.36,162.51,163.32,54561.0
2022-03-31 09:30:00,164.55,165.0,163.88,163.9,29683.0,164.55,165.0,163.88,163.9,29683.0
2022-03-31 09:35:00,163.82,163.82,163.25,163.47,5604.0,163.82,163.82,163.25,163.47,5604.0
2022-03-31 09:40:00,163.3,164.08,163.0,164.06,6803.0,163.3,164.08,163.0,164.06,6803.0
2022-03-31 09:45:00,164.31,164.92,164.11,164.67,9970.0,164.31,164.92,164.11,164.67,9970.0
2022-03-31 09:50:00,164.65,164.9,164.49,164.69,8532.0,164.65,164.9,164.49,164.69,8532.0
2022-03-31 09:55:00,164.58,165.35,164.55,165.27,9322.0,164.58,165.35,164.55,165.27,9322.0
2022-03-31 10:00:00,165.17,165.25,164.57,164.64,9385.0,165.17,165.25,164.57,164.64,9385.0
2022-03-31 10:05:00,164.73,165.48,164.73,165.28,7004.0,164.73,165.48,164.73,165.28,7004.0
2022-03-31 10:10:00,165.4,165.64,165.03,165.6,4766.0,165.4,165.64,165.03,165.6,4766.0
2022-03-31 10:15:00,165.65,165.68,165.3,165.66,7603.0,165.65,165.68,165.3,165.66,7603.0
2022-03-31 10:20:00,165.64,165.64,165.05,165.14,2617.0,165.64,165.64,165.05,165.14,2617.0
2022-03-31 10:25:00,164.94,165.27,164.71,165.27,19825.0,164.94,165.27,164.71,165.27,19825.0
2022-03-31 10:30:00,165.37,165.8,165.25,165.8,4738.0,165.37,165.8,165.25,165.8,4738.0
2022-03-31 10:35:00,165.77,165.8,165.5,165.51,8071.0,165.77,165.8,165.5,165.51,8071.0
2022-03-31 10:40:00,165.39,165.56,165.39,165.46,3541.0,165.39,165.56,165.39,165.46,3541.0
2022-03-31 10:45:00,165.38,166.19,165.38,166.19,12402.0,165.38,166.19,165.38,166.19,12402.0
2022-03-31 10:50:00,166.26,166.58,166.18,166.28,15016.0,166.26,166.58,166.18,166.28,15016.0
2022-03-31 10:55:00,166.3,166.46,166.17,166.24,14647.0,166.3,166.46,166.17,166.24,14647.0
2022-03-31 11:00:00,166.27,166.27,166.02,166.27,4615.0,166.27,166.27,166.02,166.27,4615.0
2022-03-31 11:05:00,166.27,166.37,165.94,166.08,4137.0,166.27,166.37,165.94,166.08,4137.0
2022-03-31 11:10:00,166.12,166.2,165.78,165.93,5693.0,166.12,166.2,165.78,165.93,5693.0
2022-03-31 11:15:00,165.97,165.98,165.49,165.6,3104.0,165.97,165.98,165.49,165.6,3104.0
2022-03-31 11:20:00,165.49,165.83,165.49,165.6,5257.0,165.49,165.83,165.49,165.6,5257.0
2022-03-31 11:25:00,165.61,165.61,165.47,165.49,4193.0,165.61,165.61,165.47,165.49,4193.0
2022-03-31 11:30:00,165.53,165.86,165.53,165.82,2965.0,165.53,165.86,165.53,165.82,2965.0
2022-03-31 11:35:00,165.83,165.83,165.47,165.47,9110.0,165.83,165.83,165.47,165.47,9110.0
2022-03-31 11:40:00,165.52,165.76,165.36,165.36,11588.0,165.52,165.76,165.36,165.36,11588.0
2022-03-31 11:45:00,165.27,165.32,165.18,165.23,4066.0,165.27,165.32,165.18,165.23,4066.0
2022-03-31 11:50:00,165.29,165.29,165.04,165.09,2850.0,165.29,165.29,165.04,165.09,2850.0
2022-03-31 11:55:00,165.04,165.17,165.0,165.17,2548.0,165.04,165.17,165.0,165.17,2548.0
2022-03-31 12:00:00,165.17,165.21,164.78,164.78,3400.0,165.17,165.21,164.78,164.78,3400.0
2022-03-31 12:05:00,164.75,164.83,164.66,164.78,3544.0,164.75,164.83,164.66,164.78,3544.0
2022-03-31 12:10:00,164.78,164.81,164.5,164.5,2337.0,164.78,164.81,164.5,164.5,2337.0
2022-03-31 12:15:00,164.6,164.6,164.32,164.42,1000.0,164.6,164.6,164.32,164.42,1000.0
2022-03-31 12:20:00,164.37,164.37,164.14,164.21,1997.0,164.37,164.37,164.14,164.21,1997.0
2022-03-31 12:25:00,164.21,164.27,164.09,164.25,1307.0,164.21,164.27,164.09,164.25,1307.0
2022-03-31 12:30:00,164.3,164.35,164.19,164.19,9497.0,164.3,164.35,164.19,164.19,9497.0
2022-03-31 12:35:00,164.02,164.29,164.02,164.25,1076.0,164.02,164.29,164.02,164.25,1076.0
2022-03-31 12:40:00,164.29,164.51,164.29,164.51,1900.0,164.29,164.51,164.29,164.51,1900.0
2022-03-31 12:45:00,164.46,164.51,164.25,164.41,2631.0,164.46,164.51,164.25,164.41,2631.0
2022-03-31 12:50:00,164.39,164.4,164.16,164.16,3077.0,164.39,164.4,164.16,164.16,3077.0
2022-03-31 12:55:00,164.17,164.31,163.99,164.09,1807.0,164.17,164.31,163.99,164.09,1807.0
2022-03-31 13:00:00,164.09,164.28,164.05,164.22,2985.0,164.09,164.28,164.05,164.22,2985.0
2022-03-31 13:05:00,164.24,164.35,164.12,164.24,5686.0,164.24,164.35,164.12,164.24,5686.0
2022-03-31 13:10:00,164.15,164.32,164.14,164.28,4335.0,164.15,164.32,164.14,164.28,4335.0
2022-03-31 13:15:00,164.28,164.54,164.23,164.5,4065.0,164.28,164.54,164.23,164.5,4065.0
2022-03-31 13:20:00,164.42,164.53,164.36,164.44,7757.0,164.42,164.53,164.36,164.44,7757.0
2022-03-31 13:25:00,164.46,164.78,164.39,164.77,6596.0,164.46,164.78,164.39,164.77,6596.0
2022-03-31 13:30:00,164.77,164.88,164.74,164.76,3133.0,164.77,164.88,164.74,164.76,3133.0
2022-03-31 13:35:00,164.74,164.77,164.6,164.65,3440.0,164.74,164.77,164.6,164.65,3440.0
2022-03-31 13:40:00,164.69,164.78,164.61,164.7,3026.0,164.69,164.78,164.61,164.7,3026.0
2022-03-31 13:45:00,164.74,164.85,164.65,164.85,3359.0,164.74,164.85,164.65,164.85,3359.0
2022-03-31 13:50:00,164.9,165.06,164.85,164.94,4820.0,164.9,165.06,164.85,164.94,4820.0
2022-03-31 13:55:00,164.9,164.97,164.7,164.74,3964.0,164.9,164.97,164.7,164.74,3964.0
2022-03-31 14:00:00,164.74,164.74,164.39,164.49,6210.0,164.74,164.74,164.39,164.49,6210.0
2022-03-31 14:05:00,164.56,164.64,164.47,164.51,35537.0,164.56,164.64,164.47,164.51,35537.0
2022-03-31 14:10:00,164.46,164.57,164.4,164.44,3715.0,164.46,164.57,164.4,164.44,3715.0
2022-03-31 14:15:00,164.43,164.58,164.35,164.55,4080.0,164.43,164.58,164.35,164.55,4080.0
2022-03-31 14:20:00,164.55,164.71,164.44,164.66,77035.0,164.55,164.71,164.44,164.66,77035.0
2022-03-31 14:25:00,164.63,165.25,164.63,165.23,11571.0,164.63,165.25,164.63,165.23,11571.0
2022-03-31 14:30:00,165.27,165.47,165.19,165.2,8981.0,165.27,165.47,165.19,165.2,8981.0
2022-03-31 14:35:00,165.17,165.47,165.05,165.47,13505.0,165.17,165.47,165.05,165.47,13505.0
2022-03-31 14:40:00,165.5,165.55,165.31,165.34,2486.0,165.5,165.55,165.31,165.34,2486.0
2022-03-31 14:45:00,165.39,165.42,165.16,165.19,2925.0,165.39,165.42,165.16,165.19,2925.0
2022-03-31 14:50:00,165.22,165.35,165.2,165.2,3157.0,165.22,165.35,165.2,165.2,3157.0
2022-03-31 14:55:00,165.16,165.66,165.13,165.66,5269.0,165.16,165.66,165.13,165.66,5269.0
2022-03-31 15:00:00,165.71,166.27,165.68,166.1,8059.0,165.71,166.27,165.68,166.1,8059.0
2022-03-31 15:05:00,166.01,166.27,166.01,166.12,2632.0,166.01,166.27,166.01,166.12,2632.0
2022-03-31 15:10:00,166.01,166.01,165.81,165.9,6038.0,166.01,166.01,165.81,165.9,6038.0
2022-03-31 15:15:00,165.85,165.87,165.57,165.63,9310.0,165.85,165.87,165.57,165.63,9310.0
2022-03-31 15:20:00,165.63,165.63,165.28,165.32,7351.0,165.63,165.63,165.28,165.32,7351.0
2022-03-31 15:25:00,165.33,165.36,165.16,165.25,7844.0,165.33,165.36,165.16,165.25,7844.0
2022-03-31 15:30:00,165.22,165.26,164.81,164.88,13891.0,165.22,165.26,164.81,164.88,13891.0
2022-03-31 15:35:00,164.86,165.33,164.85,165.15,16050.0,164.86,165.33,164.85,165.15,16050.0
2022-03-31 15:40:00,165.11,165.23,164.9,164.93,9461.0,165.11,165.23,164.9,164.93,9461.0
2022-03-31 15:45:00,164.96,165.25,164.9,165.08,17002.0,164.96,165.25,164.9,165.08,17002.0
2022-03-31 15:50:00,164.97,165.44,164.43,164.53,87534.0,164.97,165.44,164.43,164.53,87534.0
2022-03-31 15:55:00,164.51,165.08,164.36,164.51,265967.0,164.51,165.08,164.36,164.51,265967.0
2022-04-01 09:30:00,165.01,165.96,165.0,165.83,33498.0,165.01,165.96,165.0,165.83,33498.0
2022-04-01 09:35:00,165.75,167.38,165.72,166.64,22375.0,165.75,167.38,165.72,166.64,22375.0
2022-04-01 09:40:00,166.7,167.31,166.38,166.95,6537.0,166.7,167.31,166.38,166.95,6537.0
2022-04-01 09:45:00,166.78,167.38,166.73,167.22,6954.0,166.78,167.38,166.73,167.22,6954.0
2022-04-01 09:50:00,167.16,167.3,166.21,166.42,6932.0,167.16,167.3,166.21,166.42,6932.0
2022-04-01 09:55:00,166.52,167.04,166.52,167.0,10021.0,166.52,167.04,166.52,167.0,10021.0
2022-04-01 10:00:00,167.0,167.01,165.74,166.28,10994.0,167.0,167.01,165.74,166.28,10994.0
2022-04-01 10:05:00,166.31,166.66,166.3,166.56,3973.0,166.31,166.66,166.3,166.56,3973.0
2022-04-01 10:10:00,166.64,166.95,166.5,166.95,4200.0,166.64,166.95,166.5,166.95,4200.0
2022-04-01 10:15:00,166.9,167.05,166.32,166.37,10390.0,166.9,167.05,166.32,166.37,10390.0
2022-04-01 10:20:00,166.41,166.53,165.82,166.31,5285.0,166.41,166.53,165.82,166.31,5285.0
2022-04-01 10:25:00,166.33,166.45,165.98,166.2,14538.0,166.33,166.45,165.98,166.2,14538.0
2022-04-01 10:30:00,166.31,166.68,166.29,166.68,4827.0,166.31,166.68,166.29,166.68,4827.0
2022-04-01 10:35:00,166.73,166.78,166.39,166.4,3404.0,166.73,166.78,166.39,166.4,3404.0
2022-04-01 10:40:00,166.45,166.45,165.93,166.2,5671.0,166.45,166.45,165.93,166.2,5671.0
2022-04-01 10:45:00,166.21,166.57,166.04,166.38,6821.0,166.21,166.57,166.04,166.38,6821.0
2022-04-01 10:50:00,166.42,166.98,166.28,166.84,4835.0,166.42,166.98,166.28,166.84,4835.0
2022-04-01 10:55:00,166.75,166.95,166.71,166.8,2900.0,166.75,166.95,166.71,166.8,2900.0
2022-04-01 11:00:00,166.93,166.93,166.37,166.55,6053.0,166.93,166.93,166.37,166.55,6053.0
2022-04-01 11:05:00,166.47,166.54,165.93,166.54,4374.0,166.47,166.54,165.93,166.54,4374.0
2022-04-01 11:10:00,166.47,166.63,165.8,165.8,13773.0,166.47,166.63,165.8,165.8,13773.0
2022-04-01 11:15:00,165.81,166.0,165.66,165.85,4082.0,165.81,166.0,165.66,165.85,4082.0
2022-04-01 11:20:00,165.86,166.05,165.5,165.6,4858.0,165.86,166.05,165.5,165.6,4858.0
2022-04-01 11:25:00,165.5,165.5,165.06,165.13,4458.0,165.5,165.5,165.06,165.13,4458.0
2022-04-01 11:30:00,165.19,165.22,164.85,164.85,2700.0,165.19,165.22,164.85,164.85,2700.0
2022-04-01 11:35:00,164.83,164.83,163.88,163.99,6300.0,164.83,164.83,163.88,163.99,6300.0
2022-04-01 11:40:00,163.94,164.16,163.94,164.16,3154.0,163.94,164.16,163.94,164.16,3154.0
2022-04-01 11:45:00,164.07,164.56,164.07,164.48,3613.0,164.07,164.56,164.07,164.48,3613.0
2022-04-01 11:50:00,164.49,164.64,164.45,164.58,2286.0,164.49,164.64,164.45,164.58,2286.0
2022-04-01 11:55:00,164.49,164.49,163.79,163.93,2000.0,164.49,164.49,163.79,163.93,2000.0
2022-04-01 12:00:00,163.94,163.94,163.5,163.57,6400.0,163.94,163.94,163.5,163.57,6400.0
2022-04-01 12:05:00,163.52,163.9,163.48,163.88,7301.0,163.52,163.9,163.48,163.88,7301.0
2022-04-01 12:10:00,163.91,163.91,163.59,163.79,6385.0,163.91,163.91,163.59,163.79,6385.0
2022-04-01 12:15:00,163.78,163.83,163.32,163.34,6367.0,163.78,163.83,163.32,163.34,6367.0
2022-04-01 12:20:00,163.33,163.65,163.24,163.54,5005.0,163.33,163.65,163.24,163.54,5005.0
2022-04-01 12:25:00,163.64,163.79,163.5,163.7,2873.0,163.64,163.79,163.5,163.7,2873.0
2022-04-01 12:30:00,163.69,163.69,163.01,163.08,9330.0,163.69,163.69,163.01,163.08,9330.0
2022-04-01 12:35:00,163.02,163.17,162.86,163.13,4459.0,163.02,163.17,162.86,163.13,4459.0
2022-04-01 12:40:00,163.08,163.39,163.05,163.39,6354.0,163.08,163.39,163.05,163.39,6354.0
2022-04-01 12:45:00,163.34,163.47,163.15,163.47,4711.0,163.34,163.47,163.15,163.47,4711.0
2022-04-01 12:50:00,163.41,163.41,163.1,163.14,2134.0,163.41,163.41,163.1,163.14,2134.0
2022-04-01 12:55:00,163.26,163.38,163.12,163.2,5400.0,163.26,163.38,163.12,163.2,5400.0
2022-04-01 13:00:00,163.23,163.38,163.07,163.19,3477.0,163.23,163.38,163.07,163.19,3477.0
2022-04-01 13:05:00,163.21,163.51,163.2,163.2,3569.0,163.21,163.51,163.2,163.2,3569.0
2022-04-01 13:10:00,163.12,163.12,162.93,162.93,1400.0,163.12,163.12,162.93,162.93,1400.0
2022-04-01 13:15:00,163.02,163.53,163.02,163.53,8102.0,163.02,163.53,163.02,163.53,8102.0
2022-04-01 13:20:00,163.69,164.05,163.6,163.94,2300.0,163.69,164.05,163.6,163.94,2300.0
2022-04-01 13:25:00,163.9,163.96,163.83,163.96,7097.0,163.9,163.96,163.83,163.96,7097.0
2022-04-01 13:30:00,163.91,164.44,163.91,164.27,17359.0,163.91,164.44,163.91,164.27,17359.0
2022-04-01 13:35:00,164.3,164.69,164.29,164.5,5551.0,164.3,164.69,164.29,164.5,5551.0
2022-04-01 13:40:00,164.49,164.94,164.49,164.86,15470.0,164.49,164.94,164.49,164.86,15470.0
2022-04-01 13:45:00,164.86,165.03,164.7,164.95,15833.0,164.86,165.03,164.7,164.95,15833.0
2022-04-01 13:50:00,164.8,164.8,164.47,164.51,3200.0,164.8,164.8,164.47,164.51,3200.0
2022-04-01 13:55:00,164.58,164.72,164.5,164.5,6491.0,164.58,164.72,164.5,164.5,6491.0
2022-04-01 14:00:00,164.45,164.66,164.17,164.65,3823.0,164.45,164.66,164.17,164.65,3823.0
2022-04-01 14:05:00,164.78,165.09,164.63,164.63,5150.0,164.78,165.09,164.63,164.63,5150.0
2022-04-01 14:10:00,164.66,164.85,164.51,164.85,2799.0,164.66,164.85,164.51,164.85,2799.0
2022-04-01 14:15:00,164.98,165.04,164.95,164.96,2600.0,164.98,165.04,164.95,164.96,2600.0
2022-04-01 14:20:00,164.97,165.11,164.86,164.91,8971.0,164.97,165.11,164.86,164.91,8971.0
2022-04-01 14:25:00,164.87,165.25,164.86,165.25,5215.0,164.87,165.25,164.86,165.25,5215.0
2022-04-01 14:30:00,165.3,165.6,165.15,165.6,7715.0,165.3,165.6,165.15,165.6,7715.0
2022-04-01 14:35:00,165.62,165.64,165.37,165.53,5624.0,165.62,165.64,165.37,165.53,5624.0
2022-04-01 14:40:00,165.63,165.87,165.63,165.82,4749.0,165.63,165.87,165.63,165.82,4749.0
2022-04-01 14:45:00,165.85,166.09,165.82,165.82,4118.0,165.85,166.09,165.82,165.82,4118.0
2022-04-01 14:50:00,165.84,165.84,165.59,165.63,5588.0,165.84,165.84,165.59,165.63,5588.0
2022-04-01 14:55:00,165.66,165.77,165.51,165.59,9772.0,165.66,165.77,165.51,165.59,9772.0
2022-04-01 15:00:00,165.56,165.88,165.49,165.76,3761.0,165.56,165.88,165.49,165.76,3761.0
2022-04-01 15:05:00,165.68,165.85,165.5,165.51,3749.0,165.68,165.85,165.5,165.51,3749.0
2022-04-01 15:10:00,165.56,165.65,165.21,165.33,8104.0,165.56,165.65,165.21,165.33,8104.0
2022-04-01 15:15:00,165.44,165.5,165.2,165.2,4677.0,165.44,165.5,165.2,165.2,4677.0
2022-04-01 15:20:00,165.06,165.1,164.89,165.03,7662.0,165.06,165.1,164.89,165.03,7662.0
2022-04-01 15:25:00,165.02,165.09,164.78,164.93,5190.0,165.02,165.09,164.78,164.93,5190.0
2022-04-01 15:30:00,164.98,165.05,164.77,164.81,43476.0,164.98,165.05,164.77,164.81,43476.0
2022-04-01 15:35:00,164.83,164.83,164.61,164.69,8976.0,164.83,164.83,164.61,164.69,8976.0
2022-04-01 15:40:00,164.65,164.89,164.4,164.45,12143.0,164.65,164.89,164.4,164.45,12143.0
2022-04-01 15:45:00,164.41,164.59,164.3,164.56,15571.0,164.41,164.59,164.3,164.56,15571.0
2022-04-01 15:50:00,164.58,165.47,164.58,165.43,33100.0,164.58,165.47,164.58,165.43,33100.0
2022-04-01 15:55:00,165.45,165.73,165.43,165.64,61818.0,165.45,165.73,165.43,165.64,61818.0
2022-04-04 09:30:00,165.95,166.64,165.05,166.35,25032.0,165.95,166.64,165.05,166.35,25032.0
2022-04-04 09:35:00,166.58,167.8,166.58,167.72,4854.0,166.58,167.8,166.58,167.72,4854.0
2022-04-04 09:40:00,167.69,168.26,167.14,167.83,18837.0,167.69,168.26,167.14,167.83,18837.0
2022-04-04 09:45:00,167.97,167.97,167.14,167.57,5460.0,167.97,167.97,167.14,167.57,5460.0
2022-04-04 09:50:00,167.65,167.82,167.3,167.42,6207.0,167.65,167.82,167.3,167.42,6207.0
2022-04-04 09:55:00,167.47,168.16,167.45,167.81,7184.0,167.47,168.16,167.45,167.81,7184.0
2022-04-04 10:00:00,167.85,168.09,167.57,167.9,12265.0,167.85,168.09,167.57,167.9,12265.0
2022-04-04 10:05:00,167.89,168.34,167.73,167.91,3385.0,167.89,168.34,167.73,167.91,3385.0
2022-04-04 10:10:00,168.13,168.73,167.79,167.79,3248.0,168.13,168.73,167.79,167.79,3248.0
2022-04-04 10:15:00,167.71,167.78,166.85,167.06,4100.0,167.71,167.78,166.85,167.06,4100.0
2022-04-04 10:20:00,167.06,167.24,166.81,166.94,4913.0,167.06,167.24,166.81,166.94,4913.0
2022-04-04 10:25:00,166.95,167.07,166.6,166.81,6756.0,166.95,167.07,166.6,166.81,6756.0
2022-04-04 10:30:00,166.88,167.04,166.57,166.76,5336.0,166.88,167.04,166.57,166.76,5336.0
2022-04-04 10:35:00,166.76,167.2,166.44,166.99,4741.0,166.76,167.2,166.44,166.99,4741.0
2022-04-04 10:40:00,166.84,166.84,166.45,166.45,3100.0,166.84,166.84,166.45,166.45,3100.0
2022-04-04 10:45:00,166.4,166.52,166.0,166.52,9320.0,166.4,166.52,166.0,166.52,9320.0
2022-04-04 10:50:00,166.56,167.05,166.42,166.75,11252.0,166.56,167.05,166.42,166.75,11252.0
2022-04-04 10:55:00,166.7,167.06,166.69,167.06,13954.0,166.7,167.06,166.69,167.06,13954.0
2022-04-04 11:00:00,167.04,167.41,167.04,167.39,3618.0,167.04,167.41,167.04,167.39,3618.0
2022-04-04 11:05:00,167.41,167.49,167.27,167.41,1500.0,167.41,167.49,167.27,167.41,1500.0
2022-04-04 11:10:00,167.41,167.64,167.25,167.44,3723.0,167.41,167.64,167.25,167.44,3723.0
2022-04-04 11:15:00,167.42,167.45,167.07,167.24,4262.0,167.42,167.45,167.07,167.24,4262.0
2022-04-04 11:20:00,167.29,167.62,167.29,167.38,2614.0,167.29,167.62,167.29,167.38,2614.0
2022-04-04 11:25:00,167.4,167.75,167.4,167.75,2445.0,167.4,167.75,167.4,167.75,2445.0
2022-04-04 11:30:00,167.79,167.79,167.6,167.73,1449.0,167.79,167.79,167.6,167.73,1449.0
2022-04-04 11:35:00,167.67,167.72,167.47,167.56,3400.0,167.67,167.72,167.47,167.56,3400.0
2022-04-04 11:40:00,167.6,168.02,167.54,168.02,1800.0,167.6,168.02,167.54,168.02,1800.0
2022-04-04 11:45:00,167.85,168.04,167.77,167.98,3131.0,167.85,168.04,167.77,167.98,3131.0
2022-04-04 11:50:00,168.02,168.07,167.94,168.06,1328.0,168.02,168.07,167.94,168.06,1328.0
2022-04-04 11:55:00,168.0,168.19,168.0,168.17,2440.0,168.0,168.19,168.0,168.17,2440.0
2022-04-04 12:00:00,168.17,168.33,168.07,168.07,1700.0,168.17,168.33,168.07,168.07,1700.0
2022-04-04 12:05:00,168.0,168.11,167.87,167.87,2156.0,168.0,168.11,167.87,167.87,2156.0
2022-04-04 12:10:00,167.95,167.95,167.78,167.81,4270.0,167.95,167.95,167.78,167.81,4270.0
2022-04-04 12:15:00,167.6,167.62,167.47,167.5,2108.0,167.6,167.62,167.47,167.5,2108.0
2022-04-04 12:20:00,167.56,167.64,167.54,167.61,4799.0,167.56,167.64,167.54,167.61,4799.0
2022-04-04 12:25:00,167.64,167.71,167.55,167.6,2000.0,167.64,167.71,167.55,167.6,2000.0
2022-04-04 12:30:00,167.57,167.85,167.57,167.83,2979.0,167.57,167.85,167.57,167.83,2979.0
2022-04-04 12:35:00,167.88,167.88,167.5,167.58,2629.0,167.88,167.88,167.5,167.58,2629.0
2022-04-04 12:40:00,167.53,167.6,167.43,167.54,1000.0,167.53,167.6,167.43,167.54,1000.0
2022-04-04 12:45:00,167.48,167.65,167.45,167.65,7787.0,167.48,167.65,167.45,167.65,7787.0
2022-04-04 12:50:00,167.7,167.82,167.67,167.73,1200.0,167.7,167.82,167.67,167.73,1200.0
2022-04-04 12:55:00,167.64,167.64,167.02,167.12,18860.0,167.64,167.64,167.02,167.12,18860.0
2022-04-04 13:00:00,167.09,167.48,167.05,167.48,13850.0,167.09,167.48,167.05,167.48,13850.0
2022-04-04 13:05:00,167.41,167.51,167.39,167.47,2700.0,167.41,167.51,167.39,167.47,2700.0
2022-04-04 13:10:00,167.41,167.41,167.12,167.34,5411.0,167.41,167.41,167.12,167.34,5411.0
2022-04-04 13:15:00,167.33,167.37,167.24,167.37,1126.0,167.33,167.37,167.24,167.37,1126.0
2022-04-04 13:20:00,167.24,167.24,166.95,166.98,1805.0,167.24,167.24,166.95,166.98,1805.0
2022-04-04 13:25:00,167.0,167.06,166.81,166.84,5391.0,167.0,167.06,166.81,166.84,5391.0
2022-04-04 13:30:00,166.81,166.93,166.71,166.93,2467.0,166.81,166.93,166.71,166.93,2467.0
2022-04-04 13:35:00,166.93,167.21,166.87,167.07,5663.0,166.93,167.21,166.87,167.07,5663.0
2022-04-04 13:40:00,167.09,167.15,166.97,167.15,1303.0,167.09,167.15,166.97,167.15,1303.0
2022-04-04 13:45:00,167.23,167.27,167.2,167.27,900.0,167.23,167.27,167.2,167.27,900.0
2022-04-04 13:50:00,167.31,167.32,167.17,167.17,1133.0,167.31,167.32,167.17,167.17,1133.0
2022-04-04 13:55:00,167.18,167.27,167.09,167.23,2208.0,167.18,167.27,167.09,167.23,2208.0
2022-04-04 14:00:00,167.18,167.18,166.93,167.04,18150.0,167.18,167.18,166.93,167.04,18150.0
2022-04-04 14:05:00,167.11,167.16,166.62,166.62,11448.0,167.11,167.16,166.62,166.62,11448.0
2022-04-04 14:10:00,166.73,166.83,166.73,166.75,2472.0,166.73,166.83,166.73,166.75,2472.0
2022-04-04 14:15:00,166.75,166.89,166.68,166.74,2802.0,166.75,166.89,166.68,166.74,2802.0
2022-04-04 14:20:00,166.78,166.78,166.64,166.72,1712.0,166.78,166.78,166.64,166.72,1712.0
2022-04-04 14:25:00,166.72,166.87,166.61,166.81,2163.0,166.72,166.87,166.61,166.81,2163.0
2022-04-04 14:30:00,166.84,166.98,166.71,166.98,2290.0,166.84,166.98,166.71,166.98,2290.0
2022-04-04 14:35:00,166.96,166.99,166.88,166.88,4161.0,166.96,166.99,166.88,166.88,4161.0
2022-04-04 14:40:00,166.9,167.11,166.86,167.11,2827.0,166.9,167.11,166.86,167.11,2827.0
2022-04-04 14:45:00,167.1,167.25,167.03,167.03,2667.0,167.1,167.25,167.03,167.03,2667.0
2022-04-04 14:50:00,167.07,167.12,166.95,167.12,900.0,167.07,167.12,166.95,167.12,900.0
2022-04-04 14:55:00,167.06,167.11,166.98,167.02,1236.0,167.06,167.11,166.98,167.02,1236.0
2022-04-04 15:00:00,166.95,167.1,166.78,166.95,1999.0,166.95,167.1,166.78,166.95,1999.0
2022-04-04 15:05:00,167.01,167.14,167.01,167.07,2944.0,167.01,167.14,167.01,167.07,2944.0
2022-04-04 15:10:00,167.1,167.1,166.88,167.05,1612.0,167.1,167.1,166.88,167.05,1612.0
2022-04-04 15:15:00,167.06,167.25,167.06,167.18,3846.0,167.06,167.25,167.06,167.18,3846.0
2022-04-04 15:20:00,167.18,167.28,167.16,167.25,2000.0,167.18,167.28,167.16,167.25,2000.0
2022-04-04 15:25:00,167.24,167.27,167.02,167.09,3620.0,167.24,167.27,167.02,167.09,3620.0
2022-04-04 15:30:00,167.06,167.15,166.94,167.08,5199.0,167.06,167.15,166.94,167.08,5199.0
2022-04-04 15:35:00,167.04,167.05,166.92,167.05,3380.0,167.04,167.05,166.92,167.05,3380.0
2022-04-04 15:40:00,167.05,167.33,166.96,167.14,15153.0,167.05,167.33,166.96,167.14,15153.0
2022-04-04 15:45:00,167.16,167.38,166.98,167.07,30730.0,167.16,167.38,166.98,167.07,30730.0
2022-04-04 15:50:00,167.14,167.33,166.96,167.05,19235.0,167.14,167.33,166.96,167.05,19235.0
2022-04-04 15:55:00,166.96,167.23,166.78,167.1,37240.0,166.96,167.23,166.78,167.1,37240.0
2022-04-05 09:30:00,167.37,167.78,166.57,166.88,22832.0,167.37,167.78,166.57,166.88,22832.0
2022-04-05 09:35:00,167.04,167.28,166.58,166.86,5234.0,167.04,167.28,166.58,166.86,5234.0
2022-04-05 09:40:00,166.81,166.86,165.59,166.13,4322.0,166.81,166.86,165.59,166.13,4322.0
2022-04-05 09:45:00,165.76,165.98,165.39,165.67,3119.0,165.76,165.98,165.39,165.67,3119.0
2022-04-05 09:50:00,165.85,165.86,165.25,165.25,7137.0,165.85,165.86,165.25,165.25,7137.0
2022-04-05 09:55:00,165.4,165.4,164.91,164.91,5000.0,165.4,165.4,164.91,164.91,5000.0
2022-04-05 10:00:00,164.78,165.72,164.49,165.35,9827.0,164.78,165.72,164.49,165.35,9827.0
2022-04-05 10:05:00,165.21,165.3,163.84,163.88,9383.0,165.21,165.3,163.84,163.88,9383.0
2022-04-05 10:10:00,163.81,163.9,163.35,163.55,2851.0,163.81,163.9,163.35,163.55,2851.0
2022-04-05 10:15:00,163.48,163.5,163.13,163.23,4142.0,163.48,163.5,163.13,163.23,4142.0
2022-04-05 10:20:00,163.29,163.66,163.1,163.57,2540.0,163.29,163.66,163.1,163.57,2540.0
2022-04-05 10:25:00,163.63,163.82,163.21,163.64,2404.0,163.63,163.82,163.21,163.64,2404.0
2022-04-05 10:30:00,163.57,163.96,163.57,163.71,5112.0,163.57,163.96,163.57,163.71,5112.0
2022-04-05 10:35:00,163.71,163.82,163.14,163.14,2901.0,163.71,163.82,163.14,163.14,2901.0
2022-04-05 10:40:00,163.25,163.29,162.55,162.67,3006.0,163.25,163.29,162.55,162.67,3006.0
2022-04-05 10:45:00,162.63,163.37,162.63,163.37,4350.0,162.63,163.37,162.63,163.37,4350.0
2022-04-05 10:50:00,163.38,163.82,163.35,163.67,3800.0,163.38,163.82,163.35,163.67,3800.0
2022-04-05 10:55:00,163.58,163.73,163.27,163.52,4630.0,163.58,163.73,163.27,163.52,4630.0
2022-04-05 11:00:00,163.6,163.79,163.36,163.36,5718.0,163.6,163.79,163.36,163.36,5718.0
2022-04-05 11:05:00,163.51,163.78,163.39,163.76,44970.0,163.51,163.78,163.39,163.76,44970.0
2022-04-05 11:10:00,163.73,164.01,163.33,164.01,4046.0,163.73,164.01,163.33,164.01,4046.0
2022-04-05 11:15:00,163.97,164.09,163.45,163.55,5836.0,163.97,164.09,163.45,163.55,5836.0
2022-04-05 11:20:00,163.56,163.91,163.55,163.59,6411.0,163.56,163.91,163.55,163.59,6411.0
2022-04-05 11:25:00,163.77,163.77,163.59,163.66,1350.0,163.77,163.77,163.59,163.66,1350.0
2022-04-05 11:30:00,163.62,163.73,163.62,163.69,1500.0,163.62,163.73,163.62,163.69,1500.0
2022-04-05 11:35:00,163.72,163.73,162.7,162.75,9339.0,163.72,163.73,162.7,162.75,9339.0
2022-04-05 11:40:00,162.88,162.88,162.69,162.78,4080.0,162.88,162.88,162.69,162.78,4080.0
2022-04-05 11:45:00,162.76,162.87,162.65,162.87,2499.0,162.76,162.87,162.65,162.87,2499.0
2022-04-05 11:50:00,162.76,163.09,162.75,162.95,4586.0,162.76,163.09,162.75,162.95,4586.0
2022-04-05 11:55:00,163.02,163.08,162.89,162.93,2616.0,163.02,163.08,162.89,162.93,2616.0
2022-04-05 12:00:00,162.91,163.01,162.67,162.88,3879.0,162.91,163.01,162.67,162.88,3879.0
2022-04-05 12:05:00,162.97,163.12,162.82,162.99,2620.0,162.97,163.12,162.82,162.99,2620.0
2022-04-05 12:10:00,163.02,163.16,162.96,163.14,3199.0,163.02,163.16,162.96,163.14,3199.0
2022-04-05 12:15:00,163.05,163.05,162.72,162.73,3600.0,163.05,163.05,162.72,162.73,3600.0
2022-04-05 12:20:00,162.64,162.75,162.4,162.48,4169.0,162.64,162.75,162.4,162.48,4169.0
2022-04-05 12:25:00,162.42,162.6,162.36,162.46,5885.0,162.42,162.6,162.36,162.46,5885.0
2022-04-05 12:30:00,162.46,162.75,162.46,162.66,1900.0,162.46,162.75,162.46,162.66,1900.0
2022-04-05 12:35:00,162.59,162.94,162.59,162.91,3532.0,162.59,162.94,162.59,162.91,3532.0
2022-04-05 12:40:00,162.88,163.0,162.76,162.87,3171.0,162.88,163.0,162.76,162.87,3171.0
2022-04-05 12:45:00,162.92,163.4,162.88,163.4,2902.0,162.92,163.4,162.88,163.4,2902.0
2022-04-05 12:50:00,163.36,163.47,163.23,163.31,1700.0,163.36,163.47,163.23,163.31,1700.0
2022-04-05 12:55:00,163.28,163.46,163.28,163.44,1400.0,163.28,163.46,163.28,163.44,1400.0
2022-04-05 13:00:00,163.47,163.64,163.4,163.56,3838.0,163.47,163.64,163.4,163.56,3838.0
2022-04-05 13:05:00,163.49,163.84,163.49,163.71,2900.0,163.49,163.84,163.49,163.71,2900.0
2022-04-05 13:10:00,163.83,163.89,163.75,163.81,2359.0,163.83,163.89,163.75,163.81,2359.0
2022-04-05 13:15:00,163.81,163.94,163.74,163.78,1503.0,163.81,163.94,163.74,163.78,1503.0
2022-04-05 13:20:00,163.87,164.24,163.73,164.12,14505.0,163.87,164.24,163.73,164.12,14505.0
2022-04-05 13:25:00,164.07,164.13,163.78,163.88,7155.0,164.07,164.13,163.78,163.88,7155.0
2022-04-05 13:30:00,163.86,163.86,163.43,163.55,4129.0,163.86,163.86,163.43,163.55,4129.0
2022-04-05 13:35:00,163.48,163.58,163.36,163.42,2741.0,163.48,163.58,163.36,163.42,2741.0
2022-04-05 13:40:00,163.43,163.43,162.97,163.04,5131.0,163.43,163.43,162.97,163.04,5131.0
2022-04-05 13:45:00,163.01,163.09,162.75,162.85,3474.0,163.01,163.09,162.75,162.85,3474.0
2022-04-05 13:50:00,162.78,162.92,162.72,162.8,2052.0,162.78,162.92,162.72,162.8,2052.0
2022-04-05 13:55:00,162.8,163.07,162.8,163.02,1148.0,162.8,163.07,162.8,163.02,1148.0
2022-04-05 14:00:00,163.02,163.16,162.88,163.06,1616.0,163.02,163.16,162.88,163.06,1616.0
2022-04-05 14:05:00,163.11,163.24,163.05,163.2,2244.0,163.11,163.24,163.05,163.2,2244.0
2022-04-05 14:10:00,163.15,163.31,163.04,163.31,1712.0,163.15,163.31,163.04,163.31,1712.0
2022-04-05 14:15:00,163.28,163.67,163.28,163.66,2286.0,163.28,163.67,163.28,163.66,2286.0
2022-04-05 14:20:00,163.73,163.75,163.5,163.5,4537.0,163.73,163.75,163.5,163.5,4537.0
2022-04-05 14:25:00,163.65,163.76,163.48,163.54,3288.0,163.65,163.76,163.48,163.54,3288.0
2022-04-05 14:30:00,163.52,163.74,163.52,163.65,3309.0,163.52,163.74,163.52,163.65,3309.0
2022-04-05 14:35:00,163.7,163.89,163.57,163.58,3692.0,163.7,163.89,163.57,163.58,3692.0
2022-04-05 14:40:00,163.51,164.06,163.51,164.06,2025.0,163.51,164.06,163.51,164.06,2025.0
2022-04-05 14:45:00,164.04,164.18,164.01,164.15,2373.0,164.04,164.18,164.01,164.15,2373.0
2022-04-05 14:50:00,164.09,164.18,163.92,163.99,2331.0,164.09,164.18,163.92,163.99,2331.0
2022-04-05 14:55:00,164.05,164.11,163.75,163.75,2500.0,164.05,164.11,163.75,163.75,2500.0
2022-04-05 15:00:00,163.8,163.94,163.46,163.46,3713.0,163.8,163.94,163.46,163.46,3713.0
2022-04-05 15:05:00,163.44,163.44,163.08,163.08,1607.0,163.44,163.44,163.08,163.08,1607.0
2022-04-05 15:10:00,163.16,163.17,162.95,163.12,3476.0,163.16,163.17,162.95,163.12,3476.0
2022-04-05 15:15:00,163.07,163.21,162.97,163.0,5273.0,163.07,163.21,162.97,163.0,5273.0
2022-04-05 15:20:00,162.92,163.27,162.92,163.26,5514.0,162.92,163.27,162.92,163.26,5514.0
2022-04-05 15:25:00,163.22,163.34,163.08,163.34,12064.0,163.22,163.34,163.08,163.34,12064.0
2022-04-05 15:30:00,163.21,163.21,162.62,162.7,8200.0,163.21,163.21,162.62,162.7,8200.0
2022-04-05 15:35:00,162.71,162.74,162.51,162.67,9387.0,162.71,162.74,162.51,162.67,9387.0
2022-04-05 15:40:00,162.67,162.87,162.57,162.81,5941.0,162.67,162.87,162.57,162.81,5941.0
2022-04-05 15:45:00,162.88,162.99,162.45,162.47,11140.0,162.88,162.99,162.45,162.47,11140.0
2022-04-05 15:50:00,162.4,163.15,162.09,163.02,19580.0,162.4,163.15,162.09,163.02,19580.0
2022-04-05 15:55:00,163.1,163.5,163.1,163.45,69702.0,163.1,163.5,163.1,163.45,69702.0
2022-04-06 09:30:00,160.62,160.96,159.74,160.41,28999.0,160.62,160.96,159.74,160.41,28999.0
2022-04-06 09:35:00,160.43,160.64,159.42,159.62,7894.0,160.43,160.64,159.42,159.62,7894.0
2022-04-06 09:40:00,159.6,160.0,159.42,159.55,17666.0,159.6,160.0,159.42,159.55,17666.0
2022-04-06 09:45:00,159.7,160.04,158.84,158.94,13477.0,159.7,160.04,158.84,158.94,13477.0
2022-04-06 09:50:00,158.89,159.24,158.79,158.96,9301.0,158.89,159.24,158.79,158.96,9301.0
2022-04-06 09:55:00,158.84,159.91,158.79,159.7,6833.0,158.84,159.91,158.79,159.7,6833.0
2022-04-06 10:00:00,159.62,159.66,159.19,159.22,8880.0,159.62,159.66,159.19,159.22,8880.0
2022-04-06 10:05:00,159.35,159.76,159.32,159.52,5800.0,159.35,159.76,159.32,159.52,5800.0
2022-04-06 10:10:00,159.55,160.08,159.35,160.08,6529.0,159.55,160.08,159.35,160.08,6529.0
2022-04-06 10:15:00,160.14,160.85,160.08,160.79,20982.0,160.14,160.85,160.08,160.79,20982.0
2022-04-06 10:20:00,160.92,160.98,160.26,160.58,8686.0,160.92,160.98,160.26,160.58,8686.0
2022-04-06 10:25:00,160.44,160.59,159.95,160.0,4528.0,160.44,160.59,159.95,160.0,4528.0
2022-04-06 10:30:00,160.06,160.45,159.91,160.0,4647.0,160.06,160.45,159.91,160.0,4647.0
2022-04-06 10:35:00,160.1,160.27,159.9,160.05,4974.0,160.1,160.27,159.9,160.05,4974.0
2022-04-06 10:40:00,160.17,160.62,159.84,160.5,3735.0,160.17,160.62,159.84,160.5,3735.0
2022-04-06 10:45:00,160.4,160.79,160.34,160.34,2799.0,160.4,160.79,160.34,160.34,2799.0
2022-04-06 10:50:00,160.38,160.38,160.15,160.3,5155.0,160.38,160.38,160.15,160.3,5155.0
2022-04-06 10:55:00,160.37,160.48,160.06,160.07,7692.0,160.37,160.48,160.06,160.07,7692.0
2022-04-06 11:00:00,160.03,160.35,159.83,160.3,8413.0,160.03,160.35,159.83,160.3,8413.0
2022-04-06 11:05:00,160.31,160.31,159.98,160.01,4430.0,160.31,160.31,159.98,160.01,4430.0
2022-04-06 11:10:00,160.06,160.53,160.05,160.44,4819.0,160.06,160.53,160.05,160.44,4819.0
2022-04-06 11:15:00,160.4,160.58,160.34,160.42,5945.0,160.4,160.58,160.34,160.42,5945.0
2022-04-06 11:20:00,160.46,161.2,160.44,160.97,2617.0,160.46,161.2,160.44,160.97,2617.0
2022-04-06 11:25:00,160.93,161.19,160.87,161.16,2810.0,160.93,161.19,160.87,161.16,2810.0
2022-04-06 11:30:00,161.07,161.19,160.8,160.82,3414.0,161.07,161.19,160.8,160.82,3414.0
2022-04-06 11:35:00,160.84,161.06,160.74,161.02,2600.0,160.84,161.06,160.74,161.02,2600.0
2022-04-06 11:40:00,161.04,161.46,161.04,161.39,2576.0,161.04,161.46,161.04,161.39,2576.0
2022-04-06 11:45:00,161.46,161.71,161.31,161.68,3242.0,161.46,161.71,161.31,161.68,3242.0
2022-04-06 11:50:00,161.69,161.93,161.48,161.48,3140.0,161.69,161.93,161.48,161.48,3140.0
2022-04-06 11:55:00,161.42,161.42,161.12,161.2,2810.0,161.42,161.42,161.12,161.2,2810.0
2022-04-06 12:00:00,161.31,161.32,160.93,161.03,2293.0,161.31,161.32,160.93,161.03,2293.0
2022-04-06 12:05:00,160.98,161.12,160.83,160.83,1700.0,160.98,161.12,160.83,160.83,1700.0
2022-04-06 12:10:00,160.9,160.94,160.71,160.8,2840.0,160.9,160.94,160.71,160.8,2840.0
2022-04-06 12:15:00,160.69,160.71,160.59,160.7,2196.0,160.69,160.71,160.59,160.7,2196.0
2022-04-06 12:20:00,160.69,160.69,160.51,160.59,3955.0,160.69,160.69,160.51,160.59,3955.0
2022-04-06 12:25:00,160.55,160.55,160.39,160.39,2111.0,160.55,160.55,160.39,160.39,2111.0
2022-04-06 12:30:00,160.48,160.75,160.48,160.64,14485.0,160.48,160.75,160.48,160.64,14485.0
2022-04-06 12:35:00,160.62,160.71,160.44,160.51,2310.0,160.62,160.71,160.44,160.51,2310.0
2022-04-06 12:40:00,160.52,160.72,160.5,160.65,2796.0,160.52,160.72,160.5,160.65,2796.0
2022-04-06 12:45:00,160.67,160.8,160.43,160.72,3189.0,160.67,160.8,160.43,160.72,3189.0
2022-04-06 12:50:00,160.69,161.05,160.63,161.01,2936.0,160.69,161.05,160.63,161.01,2936.0
2022-04-06 12:55:00,160.99,161.02,160.83,160.88,2941.0,160.99,161.02,160.83,160.88,2941.0
2022-04-06 13:00:00,160.89,160.89,160.74,160.77,2527.0,160.89,160.89,160.74,160.77,2527.0
2022-04-06 13:05:00,160.86,161.08,160.85,161.07,2967.0,160.86,161.08,160.85,161.07,2967.0
2022-04-06 13:10:00,161.09,161.16,161.05,161.11,2075.0,161.09,161.16,161.05,161.11,2075.0
2022-04-06 13:15:00,161.18,161.5,161.18,161.48,2482.0,161.18,161.5,161.18,161.48,2482.0
2022-04-06 13:20:00,161.53,161.69,161.49,161.53,4360.0,161.53,161.69,161.49,161.53,4360.0
2022-04-06 13:25:00,161.64,161.74,161.6,161.74,2340.0,161.64,161.74,161.6,161.74,2340.0
2022-04-06 13:30:00,161.83,161.97,161.68,161.97,5549.0,161.83,161.97,161.68,161.97,5549.0
2022-04-06 13:35:00,162.0,162.18,161.81,162.18,11034.0,162.0,162.18,161.81,162.18,11034.0
2022-04-06 13:40:00,162.32,162.57,162.11,162.36,5960.0,162.32,162.57,162.11,162.36,5960.0
2022-04-06 13:45:00,162.43,162.66,162.35,162.64,3102.0,162.43,162.66,162.35,162.64,3102.0
2022-04-06 13:50:00,162.72,162.8,162.48,162.49,2400.0,162.72,162.8,162.48,162.49,2400.0
2022-04-06 13:55:00,162.55,162.6,161.93,161.95,12097.0,162.55,162.6,161.93,161.95,12097.0
2022-04-06 14:00:00,161.84,163.28,161.61,162.59,9724.0,161.84,163.28,161.61,162.59,9724.0
2022-04-06 14:05:00,162.68,162.68,161.01,161.01,5800.0,162.68,162.68,161.01,161.01,5800.0
2022-04-06 14:10:00,161.17,161.17,160.52,160.52,4778.0,161.17,161.17,160.52,160.52,4778.0
2022-04-06 14:15:00,160.48,160.48,160.17,160.36,2532.0,160.48,160.48,160.17,160.36,2532.0
2022-04-06 14:20:00,160.38,160.87,160.3,160.82,3699.0,160.38,160.87,160.3,160.82,3699.0
2022-04-06 14:25:00,160.84,161.22,160.74,160.95,4251.0,160.84,161.22,160.74,160.95,4251.0
2022-04-06 14:30:00,161.18,162.38,161.0,162.37,4816.0,161.18,162.38,161.0,162.37,4816.0
2022-04-06 14:35:00,162.37,162.5,161.81,161.81,3010.0,162.37,162.5,161.81,161.81,3010.0
2022-04-06 14:40:00,161.82,162.11,161.39,162.11,2922.0,161.82,162.11,161.39,162.11,2922.0
2022-04-06 14:45:00,161.93,162.23,161.66,161.68,2875.0,161.93,162.23,161.66,161.68,2875.0
2022-04-06 14:50:00,161.85,162.4,161.78,162.31,3700.0,161.85,162.4,161.78,162.31,3700.0
2022-04-06 14:55:00,162.32,163.16,162.31,162.94,7800.0,162.32,163.16,162.31,162.94,7800.0
2022-04-06 15:00:00,163.11,163.78,163.11,163.78,4436.0,163.11,163.78,163.11,163.78,4436.0
2022-04-06 15:05:00,163.66,163.66,162.71,162.79,5496.0,163.66,163.66,162.71,162.79,5496.0
2022-04-06 15:10:00,162.79,163.09,162.41,162.87,10003.0,162.79,163.09,162.41,162.87,10003.0
2022-04-06 15:15:00,162.82,163.14,162.56,162.58,10600.0,162.82,163.14,162.56,162.58,10600.0
2022-04-06 15:20:00,162.58,162.58,162.02,162.06,7838.0,162.58,162.58,162.02,162.06,7838.0
2022-04-06 15:25:00,162.07,162.44,161.52,161.57,18436.0,162.07,162.44,161.52,161.57,18436.0
2022-04-06 15:30:00,161.55,161.76,161.19,161.22,7821.0,161.55,161.76,161.19,161.22,7821.0
2022-04-06 15:35:00,161.24,161.95,161.18,161.95,6116.0,161.24,161.95,161.18,161.95,6116.0
2022-04-06 15:40:00,161.93,161.98,161.68,161.96,5947.0,161.93,161.98,161.68,161.96,5947.0
2022-04-06 15:45:00,161.91,162.66,161.87,162.34,16085.0,161.91,162.66,161.87,162.34,16085.0
2022-04-06 15:50:00,162.48,162.54,161.91,162.06,42074.0,162.48,162.54,161.91,162.06,42074.0
2022-04-06 15:55:00,162.02,162.41,161.73,161.85,108357.0,162.02,162.41,161.73,161.85,108357.0
2022-04-07 09:30:00,161.11,162.75,161.0,162.75,278559.0,161.11,162.75,161.0,162.75,278559.0
2022-04-07 09:35:00,163.06,164.29,162.79,164.16,5985.0,163.06,164.29,162.79,164.16,5985.0
2022-04-07 09:40:00,164.52,164.52,163.06,163.1,8477.0,164.52,164.52,163.06,163.1,8477.0
2022-04-07 09:45:00,163.03,163.1,161.58,161.65,116860.0,163.03,163.1,161.58,161.65,116860.0
2022-04-07 09:50:00,161.78,163.11,161.78,163.0,11031.0,161.78,163.11,161.78,163.0,11031.0
2022-04-07 09:55:00,162.96,163.64,162.88,163.19,15815.0,162.96,163.64,162.88,163.19,15815.0
2022-04-07 10:00:00,163.18,163.76,162.92,162.97,10752.0,163.18,163.76,162.92,162.97,10752.0
2022-04-07 10:05:00,163.09,163.21,162.38,162.38,7034.0,163.09,163.21,162.38,162.38,7034.0
2022-04-07 10:10:00,162.21,162.83,161.93,162.68,7730.0,162.21,162.83,161.93,162.68,7730.0
2022-04-07 10:15:00,162.56,162.56,161.76,161.85,5277.0,162.56,162.56,161.76,161.85,5277.0
2022-04-07 10:20:00,161.7,162.15,161.46,162.12,6300.0,161.7,162.15,161.46,162.12,6300.0
2022-04-07 10:25:00,162.61,163.2,162.56,162.92,5527.0,162.61,163.2,162.56,162.92,5527.0
2022-04-07 10:30:00,162.72,163.29,162.6,162.81,3701.0,162.72,163.29,162.6,162.81,3701.0
2022-04-07 10:35:00,163.05,163.36,162.22,162.22,12600.0,163.05,163.36,162.22,162.22,12600.0
2022-04-07 10:40:00,162.14,162.14,161.39,161.57,8526.0,162.14,162.14,161.39,161.57,8526.0
2022-04-07 10:45:00,161.44,161.72,161.44,161.7,5401.0,161.44,161.72,161.44,161.7,5401.0
2022-04-07 10:50:00,161.8,162.36,161.78,161.94,4728.0,161.8,162.36,161.78,161.94,4728.0
2022-04-07 10:55:00,162.1,162.25,161.91,162.25,3550.0,162.1,162.25,161.91,162.25,3550.0
2022-04-07 11:00:00,162.55,162.73,162.09,162.14,5800.0,162.55,162.73,162.09,162.14,5800.0
2022-04-07 11:05:00,162.09,162.17,161.91,162.06,4694.0,162.09,162.17,161.91,162.06,4694.0
2022-04-07 11:10:00,162.0,162.14,161.89,161.97,3626.0,162.0,162.14,161.89,161.97,3626.0
2022-04-07 11:15:00,161.94,161.94,161.58,161.75,2967.0,161.94,161.94,161.58,161.75,2967.0
2022-04-07 11:20:00,161.69,162.02,161.66,161.86,3857.0,161.69,162.02,161.66,161.86,3857.0
2022-04-07 11:25:00,161.78,161.98,161.39,161.59,4300.0,161.78,161.98,161.39,161.59,4300.0
2022-04-07 11:30:00,161.51,161.51,160.88,160.99,7409.0,161.51,161.51,160.88,160.99,7409.0
2022-04-07 11:35:00,161.11,161.57,161.1,161.53,2914.0,161.11,161.57,161.1,161.53,2914.0
2022-04-07 11:40:00,161.5,161.62,161.27,161.27,4919.0,161.5,161.62,161.27,161.27,4919.0
2022-04-07 11:45:00,161.34,161.54,161.13,161.14,3321.0,161.34,161.54,161.13,161.14,3321.0
2022-04-07 11:50:00,161.18,161.22,160.75,160.76,3800.0,161.18,161.22,160.75,160.76,3800.0
2022-04-07 11:55:00,160.77,160.94,160.77,160.9,3489.0,160.77,160.94,160.77,160.9,3489.0
2022-04-07 12:00:00,160.93,161.25,160.93,161.03,2774.0,160.93,161.25,160.93,161.03,2774.0
2022-04-07 12:05:00,161.08,161.18,160.9,161.09,2500.0,161.08,161.18,160.9,161.09,2500.0
2022-04-07 12:10:00,161.17,161.2,160.99,161.1,3600.0,161.17,161.2,160.99,161.1,3600.0
2022-04-07 12:15:00,161.15,161.35,161.06,161.35,6289.0,161.15,161.35,161.06,161.35,6289.0
2022-04-07 12:20:00,161.27,161.63,161.14,161.25,3000.0,161.27,161.63,161.14,161.25,3000.0
2022-04-07 12:25:00,161.24,161.3,160.95,161.06,6930.0,161.24,161.3,160.95,161.06,6930.0
2022-04-07 12:30:00,160.99,161.23,160.99,161.06,5446.0,160.99,161.23,160.99,161.06,5446.0
2022-04-07 12:35:00,161.05,161.08,160.86,160.86,5696.0,161.05,161.08,160.86,160.86,5696.0
2022-04-07 12:40:00,160.82,160.96,160.61,160.65,7716.0,160.82,160.96,160.61,160.65,7716.0
2022-04-07 12:45:00,160.61,160.81,160.55,160.65,12722.0,160.61,160.81,160.55,160.65,12722.0
2022-04-07 12:50:00,160.6,160.91,160.6,160.81,6571.0,160.6,160.91,160.6,160.81,6571.0
2022-04-07 12:55:00,160.8,161.1,160.76,161.08,5886.0,160.8,161.1,160.76,161.08,5886.0
2022-04-07 13:00:00,161.03,161.56,161.01,161.45,5559.0,161.03,161.56,161.01,161.45,5559.0
2022-04-07 13:05:00,161.36,161.43,161.29,161.37,8606.0,161.36,161.43,161.29,161.37,8606.0
2022-04-07 13:10:00,161.47,161.81,161.33,161.62,7050.0,161.47,161.81,161.33,161.62,7050.0
2022-04-07 13:15:00,161.58,161.82,161.5,161.81,4154.0,161.58,161.82,161.5,161.81,4154.0
2022-04-07 13:20:00,161.77,161.94,161.72,161.74,4347.0,161.77,161.94,161.72,161.74,4347.0
2022-04-07 13:25:00,161.81,162.38,161.81,162.05,3647.0,161.81,162.38,161.81,162.05,3647.0
2022-04-07 13:30:00,162.09,162.28,162.09,162.19,3443.0,162.09,162.28,162.09,162.19,3443.0
2022-04-07 13:35:00,162.21,162.37,161.92,162.04,6473.0,162.21,162.37,161.92,162.04,6473.0
2022-04-07 13:40:00,162.04,162.3,162.04,162.06,3720.0,162.04,162.3,162.04,162.06,3720.0
2022-04-07 13:45:00,162.03,162.37,161.63,161.63,6213.0,162.03,162.37,161.63,161.63,6213.0
2022-04-07 13:50:00,161.79,161.91,161.66,161.85,3295.0,161.79,161.91,161.66,161.85,3295.0
2022-04-07 13:55:00,161.84,162.53,161.84,162.53,6994.0,161.84,162.53,161.84,162.53,6994.0
2022-04-07 14:00:00,162.51,162.78,162.44,162.56,4947.0,162.51,162.78,162.44,162.56,4947.0
2022-04-07 14:05:00,162.55,162.72,162.22,162.71,3875.0,162.55,162.72,162.22,162.71,3875.0
2022-04-07 14:10:00,162.65,162.65,162.38,162.38,4777.0,162.65,162.65,162.38,162.38,4777.0
2022-04-07 14:15:00,162.39,162.39,162.06,162.1,6841.0,162.39,162.39,162.06,162.1,6841.0
2022-04-07 14:20:00,162.13,162.26,162.04,162.23,7800.0,162.13,162.26,162.04,162.23,7800.0
2022-04-07 14:25:00,162.25,162.71,162.05,162.05,6170.0,162.25,162.71,162.05,162.05,6170.0
2022-04-07 14:30:00,161.99,162.17,161.8,162.01,8691.0,161.99,162.17,161.8,162.01,8691.0
2022-04-07 14:35:00,162.03,162.06,161.79,162.04,4921.0,162.03,162.06,161.79,162.04,4921.0
2022-04-07 14:40:00,162.03,162.1,161.81,162.09,7765.0,162.03,162.1,161.81,162.09,7765.0
2022-04-07 14:45:00,162.09,162.49,161.89,162.45,3848.0,162.09,162.49,161.89,162.45,3848.0
2022-04-07 14:50:00,162.39,162.82,162.31,162.74,4711.0,162.39,162.82,162.31,162.74,4711.0
2022-04-07 14:55:00,162.8,163.2,162.75,163.12,8551.0,162.8,163.2,162.75,163.12,8551.0
2022-04-07 15:00:00,163.19,163.45,163.09,163.24,6834.0,163.19,163.45,163.09,163.24,6834.0
2022-04-07 15:05:00,163.23,163.59,163.23,163.59,9989.0,163.23,163.59,163.23,163.59,9989.0
2022-04-07 15:10:00,163.55,164.16,163.52,164.16,13680.0,163.55,164.16,163.52,164.16,13680.0
2022-04-07 15:15:00,164.12,164.27,163.87,163.98,7943.0,164.12,164.27,163.87,163.98,7943.0
2022-04-07 15:20:00,163.91,163.91,163.54,163.63,5371.0,163.91,163.91,163.54,163.63,5371.0
2022-04-07 15:25:00,163.67,163.79,163.4,163.4,5805.0,163.67,163.79,163.4,163.4,5805.0
2022-04-07 15:30:00,163.44,163.73,163.42,163.71,9090.0,163.44,163.73,163.42,163.71,9090.0
2022-04-07 15:35:00,163.75,163.83,163.67,163.81,7998.0,163.75,163.83,163.67,163.81,7998.0
2022-04-07 15:40:00,163.85,163.94,163.57,163.64,11141.0,163.85,163.94,163.57,163.64,11141.0
2022-04-07 15:45:00,163.62,163.81,163.35,163.48,16834.0,163.62,163.81,163.35,163.48,16834.0
2022-04-07 15:50:00,163.42,163.62,163.24,163.35,57333.0,163.42,163.62,163.24,163.35,57333.0
2022-04-07 15:55:00,163.26,163.34,163.01,163.13,99878.0,163.26,163.34,163.01,163.13,99878.0
2022-04-08 09:30:00,161.3,161.75,160.45,160.49,27283.0,161.3,161.75,160.45,160.49,27283.0
2022-04-08 09:35:00,160.49,160.49,159.46,159.48,8934.0,160.49,160.49,159.46,159.48,8934.0
2022-04-08 09:40:00,159.4,159.44,158.96,159.44,3825.0,159.4,159.44,158.96,159.44,3825.0
2022-04-08 09:45:00,159.22,159.9,159.12,159.13,7964.0,159.22,159.9,159.12,159.13,7964.0
2022-04-08 09:50:00,159.15,159.18,158.12,158.41,7542.0,159.15,159.18,158.12,158.41,7542.0
2022-04-08 09:55:00,158.31,158.45,158.06,158.06,11971.0,158.31,158.45,158.06,158.06,11971.0
2022-04-08 10:00:00,158.09,158.77,158.08,158.77,13684.0,158.09,158.77,158.08,158.77,13684.0
2022-04-08 10:05:00,158.75,159.11,158.31,159.11,3560.0,158.75,159.11,158.31,159.11,3560.0
2022-04-08 10:10:00,158.83,159.07,158.57,158.96,4300.0,158.83,159.07,158.57,158.96,4300.0
2022-04-08 10:15:00,159.0,159.75,158.85,159.6,85741.0,159.0,159.75,158.85,159.6,85741.0
2022-04-08 10:20:00,159.66,160.15,159.65,160.14,2210.0,159.66,160.15,159.65,160.14,2210.0
2022-04-08 10:25:00,160.21,160.83,160.07,160.47,3937.0,160.21,160.83,160.07,160.47,3937.0
2022-04-08 10:30:00,160.3,160.84,160.3,160.64,2104.0,160.3,160.84,160.3,160.64,2104.0
2022-04-08 10:35:00,160.72,160.76,160.57,160.69,600.0,160.72,160.76,160.57,160.69,600.0
2022-04-08 10:40:00,160.85,160.99,160.32,160.33,4574.0,160.85,160.99,160.32,160.33,4574.0
2022-04-08 10:45:00,160.23,160.34,159.91,160.08,7300.0,160.23,160.34,159.91,160.08,7300.0
2022-04-08 10:50:00,160.12,161.13,160.12,161.01,2788.0,160.12,161.13,160.12,161.01,2788.0
2022-04-08 10:55:00,161.04,161.21,160.87,161.1,26000.0,161.04,161.21,160.87,161.1,26000.0
2022-04-08 11:00:00,160.93,161.39,160.85,161.19,1609.0,160.93,161.39,160.85,161.19,1609.0
2022-04-08 11:05:00,161.12,161.2,160.75,160.84,24200.0,161.12,161.2,160.75,160.84,24200.0
2022-04-08 11:10:00,160.69,160.99,160.44,160.57,2157.0,160.69,160.99,160.44,160.57,2157.0
2022-04-08 11:15:00,160.57,160.57,160.2,160.41,1731.0,160.57,160.57,160.2,160.41,1731.0
2022-04-08 11:20:00,160.26,160.26,160.02,160.08,2071.0,160.26,160.26,160.02,160.08,2071.0
2022-04-08 11:25:00,159.93,160.15,159.82,160.07,2776.0,159.93,160.15,159.82,160.07,2776.0
2022-04-08 11:30:00,160.12,160.41,160.12,160.32,3200.0,160.12,160.41,160.12,160.32,3200.0
2022-04-08 11:35:00,160.32,160.32,159.86,160.06,2902.0,160.32,160.32,159.86,160.06,2902.0
2022-04-08 11:40:00,160.14,160.51,160.14,160.5,101022.0,160.14,160.51,160.14,160.5,101022.0
2022-04-08 11:45:00,160.37,160.89,160.37,160.73,2553.0,160.37,160.89,160.37,160.73,2553.0
2022-04-08 11:50:00,160.64,160.75,160.38,160.39,3134.0,160.64,160.75,160.38,160.39,3134.0
2022-04-08 11:55:00,160.33,160.44,160.16,160.24,4447.0,160.33,160.44,160.16,160.24,4447.0
2022-04-08 12:00:00,160.3,160.6,160.27,160.37,3256.0,160.3,160.6,160.27,160.37,3256.0
2022-04-08 12:05:00,160.27,160.43,160.07,160.28,3121.0,160.27,160.43,160.07,160.28,3121.0
2022-04-08 12:10:00,160.31,160.46,159.99,160.22,3182.0,160.31,160.46,159.99,160.22,3182.0
2022-04-08 12:15:00,160.18,160.62,159.98,160.62,2312.0,160.18,160.62,159.98,160.62,2312.0
2022-04-08 12:20:00,160.52,160.9,160.52,160.75,2025.0,160.52,160.9,160.52,160.75,2025.0
2022-04-08 12:25:00,160.75,161.15,160.75,161.04,1697.0,160.75,161.15,160.75,161.04,1697.0
2022-04-08 12:30:00,160.98,160.98,160.6,160.6,1010.0,160.98,160.98,160.6,160.6,1010.0
2022-04-08 12:35:00,160.76,160.89,160.64,160.89,4488.0,160.76,160.89,160.64,160.89,4488.0
2022-04-08 12:40:00,160.95,160.96,160.68,160.77,1128.0,160.95,160.96,160.68,160.77,1128.0
2022-04-08 12:45:00,160.69,160.88,160.61,160.61,1600.0,160.69,160.88,160.61,160.61,1600.0
2022-04-08 12:50:00,160.66,160.94,160.59,160.89,1500.0,160.66,160.94,160.59,160.89,1500.0
2022-04-08 12:55:00,160.84,161.01,160.84,161.01,800.0,160.84,161.01,160.84,161.01,800.0
2022-04-08 13:00:00,160.94,160.94,160.6,160.83,1509.0,160.94,160.94,160.6,160.83,1509.0
2022-04-08 13:05:00,160.64,160.89,160.64,160.89,910.0,160.64,160.89,160.64,160.89,910.0
2022-04-08 13:10:00,160.92,160.92,160.58,160.65,2533.0,160.92,160.92,160.58,160.65,2533.0
2022-04-08 13:15:00,160.62,160.75,160.53,160.58,4011.0,160.62,160.75,160.53,160.58,4011.0
2022-04-08 13:20:00,160.58,160.78,160.52,160.58,4339.0,160.58,160.78,160.52,160.58,4339.0
2022-04-08 13:25:00,160.12,160.18,160.06,160.18,1200.0,160.12,160.18,160.06,160.18,1200.0
2022-04-08 13:30:00,160.12,160.12,159.94,159.94,2274.0,160.12,160.12,159.94,159.94,2274.0
2022-04-08 13:35:00,159.82,159.98,159.82,159.95,1000.0,159.82,159.98,159.82,159.95,1000.0
2022-04-08 13:40:00,159.85,159.96,159.81,159.96,1694.0,159.85,159.96,159.81,159.96,1694.0
2022-04-08 13:45:00,159.86,159.87,159.54,159.61,3452.0,159.86,159.87,159.54,159.61,3452.0
2022-04-08 13:50:00,159.52,159.82,159.52,159.81,1300.0,159.52,159.82,159.52,159.81,1300.0
2022-04-08 13:55:00,159.56,159.66,159.56,159.57,1405.0,159.56,159.66,159.56,159.57,1405.0
2022-04-08 14:00:00,159.6,159.79,159.45,159.45,2000.0,159.6,159.79,159.45,159.45,2000.0
2022-04-08 14:05:00,159.4,159.75,159.34,159.75,2400.0,159.4,159.75,159.34,159.75,2400.0
2022-04-08 14:10:00,159.82,159.92,159.79,159.88,1655.0,159.82,159.92,159.79,159.88,1655.0
2022-04-08 14:15:00,159.91,159.91,159.74,159.81,1070.0,159.91,159.91,159.74,159.81,1070.0
2022-04-08 14:20:00,159.9,159.95,159.41,159.41,3498.0,159.9,159.95,159.41,159.41,3498.0
2022-04-08 14:25:00,159.11,159.2,159.0,159.14,1900.0,159.11,159.2,159.0,159.14,1900.0
2022-04-08 14:30:00,159.11,159.16,158.86,158.86,6947.0,159.11,159.16,158.86,158.86,6947.0
2022-04-08 14:35:00,158.72,159.25,158.72,159.25,2678.0,158.72,159.25,158.72,159.25,2678.0
2022-04-08 14:40:00,159.13,159.27,159.0,159.05,1301.0,159.13,159.27,159.0,159.05,1301.0
2022-04-08 14:45:00,159.05,159.31,159.05,159.31,2121.0,159.05,159.31,159.05,159.31,2121.0
2022-04-08 14:50:00,159.38,159.71,159.25,159.59,2600.0,159.38,159.71,159.25,159.59,2600.0
2022-04-08 14:55:00,159.57,159.57,159.23,159.37,3618.0,159.57,159.57,159.23,159.37,3618.0
2022-04-08 15:00:00,159.19,159.32,159.13,159.23,3139.0,159.19,159.32,159.13,159.23,3139.0
2022-04-08 15:05:00,159.32,159.37,159.04,159.13,2613.0,159.32,159.37,159.04,159.13,2613.0
2022-04-08 15:10:00,159.22,159.73,159.1,159.57,3501.0,159.22,159.73,159.1,159.57,3501.0
2022-04-08 15:15:00,159.47,159.77,159.36,159.43,3050.0,159.47,159.77,159.36,159.43,3050.0
2022-04-08 15:20:00,159.36,159.46,159.15,159.27,3948.0,159.36,159.46,159.15,159.27,3948.0
2022-04-08 15:25:00,159.27,159.38,159.1,159.29,3922.0,159.27,159.38,159.1,159.29,3922.0
2022-04-08 15:30:00,159.3,159.45,159.1,159.1,5579.0,159.3,159.45,159.1,159.1,5579.0
2022-04-08 15:35:00,159.12,159.12,158.94,159.02,4691.0,159.12,159.12,158.94,159.02,4691.0
2022-04-08 15:40:00,159.03,159.31,158.92,159.31,5810.0,159.03,159.31,158.92,159.31,5810.0
2022-04-08 15:45:00,159.25,159.34,158.88,158.88,17900.0,159.25,159.34,158.88,158.88,17900.0
2022-04-08 15:50:00,158.91,158.98,158.13,158.13,27113.0,158.91,158.98,158.13,158.13,27113.0
2022-04-08 15:55:00,158.18,158.26,157.82,158.23,78860.0,158.18,158.26,157.82,158.23,78860.0
2022-04-11 09:30:00,156.85,157.2,154.98,155.1,43621.0,156.85,157.2,154.98,155.1,43621.0
2022-04-11 09:35:00,155.24,155.24,154.38,154.47,12904.0,155.24,155.24,154.38,154.47,12904.0
2022-04-11 09:40:00,154.41,156.06,154.26,155.76,34763.0,154.41,156.06,154.26,155.76,34763.0
2022-04-11 09:45:00,155.91,156.78,155.81,156.3,4732.0,155.91,156.78,155.81,156.3,4732.0
2022-04-11 09:50:00,156.1,156.62,155.95,156.07,5571.0,156.1,156.62,155.95,156.07,5571.0
2022-04-11 09:55:00,155.52,155.76,155.29,155.29,4400.0,155.52,155.76,155.29,155.29,4400.0
2022-04-11 10:00:00,155.17,155.66,154.83,154.83,14370.0,155.17,155.66,154.83,154.83,14370.0
2022-04-11 10:05:00,154.68,155.16,154.47,155.12,6514.0,154.68,155.16,154.47,155.12,6514.0
2022-04-11 10:10:00,155.16,155.47,154.16,154.19,6154.0,155.16,155.47,154.16,154.19,6154.0
2022-04-11 10:15:00,154.34,154.8,153.7,153.96,7250.0,154.34,154.8,153.7,153.96,7250.0
2022-04-11 10:20:00,153.97,154.19,153.82,153.88,3893.0,153.97,154.19,153.82,153.88,3893.0
2022-04-11 10:25:00,153.96,154.08,153.07,153.38,5611.0,153.96,154.08,153.07,153.38,5611.0
2022-04-11 10:30:00,153.44,154.0,153.39,153.7,11902.0,153.44,154.0,153.39,153.7,11902.0
2022-04-11 10:35:00,153.73,153.99,153.58,153.58,5002.0,153.73,153.99,153.58,153.58,5002.0
2022-04-11 10:40:00,153.59,153.59,153.12,153.22,6884.0,153.59,153.59,153.12,153.22,6884.0
2022-04-11 10:45:00,153.2,153.56,153.13,153.14,6396.0,153.2,153.56,153.13,153.14,6396.0
2022-04-11 10:50:00,153.14,153.61,153.08,153.61,5342.0,153.14,153.61,153.08,153.61,5342.0
2022-04-11 10:55:00,153.56,153.93,153.51,153.68,15964.0,153.56,153.93,153.51,153.68,15964.0
2022-04-11 11:00:00,153.68,153.84,153.32,153.34,5073.0,153.68,153.84,153.32,153.34,5073.0
2022-04-11 11:05:00,153.31,153.4,153.02,153.17,6323.0,153.31,153.4,153.02,153.17,6323.0
2022-04-11 11:10:00,153.15,153.22,152.51,152.63,18324.0,153.15,153.22,152.51,152.63,18324.0
2022-04-11 11:15:00,152.63,152.96,152.54,152.88,8816.0,152.63,152.96,152.54,152.88,8816.0
2022-04-11 11:20:00,152.91,153.04,152.7,152.7,7479.0,152.91,153.04,152.7,152.7,7479.0
2022-04-11 11:25:00,152.73,152.96,152.73,152.84,9215.0,152.73,152.96,152.73,152.84,9215.0
2022-04-11 11:30:00,152.84,153.52,152.75,153.44,16228.0,152.84,153.52,152.75,153.44,16228.0
2022-04-11 11:35:00,153.39,153.52,153.26,153.26,9704.0,153.39,153.52,153.26,153.26,9704.0
2022-04-11 11:40:00,153.22,153.49,153.19,153.4,3521.0,153.22,153.49,153.19,153.4,3521.0
2022-04-11 11:45:00,153.42,153.5,153.23,153.29,10431.0,153.42,153.5,153.23,153.29,10431.0
2022-04-11 11:50:00,153.33,154.27,153.15,154.27,5498.0,153.33,154.27,153.15,154.27,5498.0
2022-04-11 11:55:00,154.34,154.35,153.97,153.98,5293.0,154.34,154.35,153.97,153.98,5293.0
2022-04-11 12:00:00,154.0,154.17,153.87,154.0,8649.0,154.0,154.17,153.87,154.0,8649.0
2022-04-11 12:05:00,153.99,154.05,153.75,153.77,5435.0,153.99,154.05,153.75,153.77,5435.0
2022-04-11 12:10:00,153.85,154.05,153.85,153.92,5923.0,153.85,154.05,153.85,153.92,5923.0
2022-04-11 12:15:00,153.99,154.08,153.88,154.0,1990.0,153.99,154.08,153.88,154.0,1990.0
2022-04-11 12:20:00,153.92,154.02,153.81,153.95,2300.0,153.92,154.02,153.81,153.95,2300.0
2022-04-11 12:25:00,154.02,154.1,153.87,154.0,3363.0,154.02,154.1,153.87,154.0,3363.0
2022-04-11 12:30:00,154.03,154.13,153.89,154.11,3908.0,154.03,154.13,153.89,154.11,3908.0
2022-04-11 12:35:00,154.2,154.25,154.08,154.17,2771.0,154.2,154.25,154.08,154.17,2771.0
2022-04-11 12:40:00,154.08,154.24,153.97,154.18,5093.0,154.08,154.24,153.97,154.18,5093.0
2022-04-11 12:45:00,154.23,154.47,154.05,154.19,4125.0,154.23,154.47,154.05,154.19,4125.0
2022-04-11 12:50:00,154.16,154.26,154.05,154.2,4740.0,154.16,154.26,154.05,154.2,4740.0
2022-04-11 12:55:00,154.22,154.63,154.22,154.48,4358.0,154.22,154.63,154.22,154.48,4358.0
2022-04-11 13:00:00,154.5,155.05,154.5,154.89,3657.0,154.5,155.05,154.5,154.89,3657.0
2022-04-11 13:05:00,154.87,155.13,154.82,155.09,3378.0,154.87,155.13,154.82,155.09,3378.0
2022-04-11 13:10:00,155.01,155.18,154.87,155.01,2857.0,155.01,155.18,154.87,155.01,2857.0
2022-04-11 13:15:00,154.89,154.89,154.56,154.63,2627.0,154.89,154.89,154.56,154.63,2627.0
2022-04-11 13:20:00,154.66,154.86,154.58,154.76,1936.0,154.66,154.86,154.58,154.76,1936.0
2022-04-11 13:25:00,154.88,154.91,154.66,154.8,2545.0,154.88,154.91,154.66,154.8,2545.0
2022-04-11 13:30:00,154.91,155.08,154.78,154.97,3850.0,154.91,155.08,154.78,154.97,3850.0
2022-04-11 13:35:00,155.09,155.14,154.69,154.7,2170.0,155.09,155.14,154.69,154.7,2170.0
2022-04-11 13:40:00,154.73,154.93,154.65,154.71,2000.0,154.73,154.93,154.65,154.71,2000.0
2022-04-11 13:45:00,154.61,154.75,154.39,154.43,4656.0,154.61,154.75,154.39,154.43,4656.0
2022-04-11 13:50:00,154.46,154.57,154.46,154.52,1800.0,154.46,154.57,154.46,154.52,1800.0
2022-04-11 13:55:00,154.55,154.65,154.42,154.57,3520.0,154.55,154.65,154.42,154.57,3520.0
2022-04-11 14:00:00,154.54,154.58,154.28,154.47,3385.0,154.54,154.58,154.28,154.47,3385.0
2022-04-11 14:05:00,154.44,155.01,154.43,154.95,4258.0,154.44,155.01,154.43,154.95,4258.0
2022-04-11 14:10:00,154.89,154.89,154.35,154.41,2905.0,154.89,154.89,154.35,154.41,2905.0
2022-04-11 14:15:00,154.39,154.43,154.3,154.33,2444.0,154.39,154.43,154.3,154.33,2444.0
2022-04-11 14:20:00,154.33,154.47,154.27,154.43,2776.0,154.33,154.47,154.27,154.43,2776.0
2022-04-11 14:25:00,154.42,154.71,154.42,154.59,5255.0,154.42,154.71,154.42,154.59,5255.0
2022-04-11 14:30:00,154.56,154.72,154.44,154.69,3798.0,154.56,154.72,154.44,154.69,3798.0
2022-04-11 14:35:00,154.72,154.76,154.6,154.66,2880.0,154.72,154.76,154.6,154.66,2880.0
2022-04-11 14:40:00,154.75,154.89,154.7,154.89,2600.0,154.75,154.89,154.7,154.89,2600.0
2022-04-11 14:45:00,154.98,155.41,154.98,155.41,4102.0,154.98,155.41,154.98,155.41,4102.0
2022-04-11 14:50:00,155.36,155.45,155.21,155.21,4946.0,155.36,155.45,155.21,155.21,4946.0
2022-04-11 14:55:00,155.23,155.32,155.17,155.26,2600.0,155.23,155.32,155.17,155.26,2600.0
2022-04-11 15:00:00,155.28,155.48,154.93,154.93,4306.0,155.28,155.48,154.93,154.93,4306.0
2022-04-11 15:05:00,154.93,155.04,154.9,155.04,5482.0,154.93,155.04,154.9,155.04,5482.0
2022-04-11 15:10:00,155.04,155.08,154.9,154.94,6055.0,155.04,155.08,154.9,154.94,6055.0
2022-04-11 15:15:00,154.95,155.1,154.74,154.91,8783.0,154.95,155.1,154.74,154.91,8783.0
2022-04-11 15:20:00,154.95,155.06,154.86,154.92,6984.0,154.95,155.06,154.86,154.92,6984.0
2022-04-11 15:25:00,154.92,154.92,154.57,154.66,7113.0,154.92,154.92,154.57,154.66,7113.0
2022-04-11 15:30:00,154.67,154.79,154.28,154.31,12127.0,154.67,154.79,154.28,154.31,12127.0
2022-04-11 15:35:00,154.31,154.47,154.23,154.33,9651.0,154.31,154.47,154.23,154.33,9651.0
2022-04-11 15:40:00,154.33,154.45,154.19,154.2,10999.0,154.33,154.45,154.19,154.2,10999.0
2022-04-11 15:45:00,154.21,154.23,154.01,154.11,15211.0,154.21,154.23,154.01,154.11,15211.0
2022-04-11 15:50:00,154.08,154.11,153.54,153.62,43284.0,154.08,154.11,153.54,153.62,43284.0
2022-04-11 15:55:00,153.68,153.82,153.53,153.74,84962.0,153.68,153.82,153.53,153.74,84962.0
2022-04-12 09:30:00,157.27,157.97,156.76,157.24,34820.0,157.27,157.97,156.76,157.24,34820.0
2022-04-12 09:35:00,157.32,157.48,155.93,156.5,9739.0,157.32,157.48,155.93,156.5,9739.0
2022-04-12 09:40:00,156.41,157.4,156.14,157.38,7735.0,156.41,157.4,156.14,157.38,7735.0
2022-04-12 09:45:00,157.66,158.58,157.53,158.27,8845.0,157.66,158.58,157.53,158.27,8845.0
2022-04-12 09:50:00,158.33,159.01,158.32,158.69,5865.0,158.33,159.01,158.32,158.69,5865.0
2022-04-12 09:55:00,158.54,158.74,158.21,158.64,4800.0,158.54,158.74,158.21,158.64,4800.0
2022-04-12 10:00:00,158.49,158.82,158.17,158.45,5829.0,158.49,158.82,158.17,158.45,5829.0
2022-04-12 10:05:00,158.43,158.51,157.87,158.16,2817.0,158.43,158.51,157.87,158.16,2817.0
2022-04-12 10:10:00,158.18,158.7,157.86,158.34,4106.0,158.18,158.7,157.86,158.34,4106.0
2022-04-12 10:15:00,158.25,158.36,157.47,157.47,6902.0,158.25,158.36,157.47,157.47,6902.0
2022-04-12 10:20:00,157.42,157.76,157.0,157.14,4276.0,157.42,157.76,157.0,157.14,4276.0
2022-04-12 10:25:00,157.15,157.39,156.72,156.73,6506.0,157.15,157.39,156.72,156.73,6506.0
2022-04-12 10:30:00,156.71,156.9,156.53,156.73,6224.0,156.71,156.9,156.53,156.73,6224.0
2022-04-12 10:35:00,156.69,156.72,156.19,156.27,2184.0,156.69,156.72,156.19,156.27,2184.0
2022-04-12 10:40:00,156.26,156.33,156.01,156.33,4678.0,156.26,156.33,156.01,156.33,4678.0
2022-04-12 10:45:00,156.36,156.47,155.5,155.63,5667.0,156.36,156.47,155.5,155.63,5667.0
2022-04-12 10:50:00,155.58,156.04,155.41,155.9,4262.0,155.58,156.04,155.41,155.9,4262.0
2022-04-12 10:55:00,155.84,156.14,155.84,156.03,2000.0,155.84,156.14,155.84,156.03,2000.0
2022-04-12 11:00:00,155.84,156.44,155.74,156.2,2940.0,155.84,156.44,155.74,156.2,2940.0
2022-04-12 11:05:00,156.15,156.21,155.57,155.59,3800.0,156.15,156.21,155.57,155.59,3800.0
2022-04-12 11:10:00,155.62,156.33,155.62,156.25,3146.0,155.62,156.33,155.62,156.25,3146.0
2022-04-12 11:15:00,156.43,156.49,156.15,156.44,4173.0,156.43,156.49,156.15,156.44,4173.0
2022-04-12 11:20:00,156.59,156.94,156.41,156.72,5029.0,156.59,156.94,156.41,156.72,5029.0
2022-04-12 11:25:00,156.77,157.11,156.74,157.0,6060.0,156.77,157.11,156.74,157.0,6060.0
2022-04-12 11:30:00,157.08,157.5,157.08,157.34,4800.0,157.08,157.5,157.08,157.34,4800.0
2022-04-12 11:35:00,157.43,157.44,156.92,157.4,3526.0,157.43,157.44,156.92,157.4,3526.0
2022-04-12 11:40:00,157.41,157.64,157.17,157.18,7378.0,157.41,157.64,157.17,157.18,7378.0
2022-04-12 11:45:00,157.29,157.42,156.98,157.03,5569.0,157.29,157.42,156.98,157.03,5569.0
2022-04-12 11:50:00,157.05,157.5,156.94,157.24,2770.0,157.05,157.5,156.94,157.24,2770.0
2022-04-12 11:55:00,157.31,157.4,157.19,157.33,3708.0,157.31,157.4,157.19,157.33,3708.0
2022-04-12 12:00:00,157.33,157.33,156.88,156.88,3200.0,157.33,157.33,156.88,156.88,3200.0
2022-04-12 12:05:00,157.0,157.0,156.45,156.54,5215.0,157.0,157.0,156.45,156.54,5215.0
2022-04-12 12:10:00,156.43,156.61,156.43,156.52,2504.0,156.43,156.61,156.43,156.52,2504.0
2022-04-12 12:15:00,156.51,157.15,156.5,156.93,1908.0,156.51,157.15,156.5,156.93,1908.0
2022-04-12 12:20:00,156.8,156.86,156.55,156.55,3475.0,156.8,156.86,156.55,156.55,3475.0
2022-04-12 12:25:00,156.4,156.5,156.15,156.44,3455.0,156.4,156.5,156.15,156.44,3455.0
2022-04-12 12:30:00,156.37,156.54,156.22,156.31,5110.0,156.37,156.54,156.22,156.31,5110.0
2022-04-12 12:35:00,156.3,156.48,156.22,156.41,1600.0,156.3,156.48,156.22,156.41,1600.0
2022-04-12 12:40:00,156.45,156.57,156.19,156.34,3941.0,156.45,156.57,156.19,156.34,3941.0
2022-04-12 12:45:00,156.43,156.44,156.12,156.27,4144.0,156.43,156.44,156.12,156.27,4144.0
2022-04-12 12:50:00,156.53,156.7,156.46,156.47,3100.0,156.53,156.7,156.46,156.47,3100.0
2022-04-12 12:55:00,156.54,156.81,156.52,156.63,5242.0,156.54,156.81,156.52,156.63,5242.0
2022-04-12 13:00:00,156.71,156.84,156.11,156.23,3210.0,156.71,156.84,156.11,156.23,3210.0
2022-04-12 13:05:00,156.38,156.38,155.96,156.15,6110.0,156.38,156.38,155.96,156.15,6110.0
2022-04-12 13:10:00,156.13,156.74,156.05,156.5,4421.0,156.13,156.74,156.05,156.5,4421.0
2022-04-12 13:15:00,156.41,156.56,156.17,156.28,3409.0,156.41,156.56,156.17,156.28,3409.0
2022-04-12 13:20:00,156.33,156.65,155.97,156.03,7587.0,156.33,156.65,155.97,156.03,7587.0
2022-04-12 13:25:00,156.03,156.11,155.89,155.94,3939.0,156.03,156.11,155.89,155.94,3939.0
2022-04-12 13:30:00,155.95,156.18,155.7,156.18,4600.0,155.95,156.18,155.7,156.18,4600.0
2022-04-12 13:35:00,156.18,156.27,155.77,155.77,6612.0,156.18,156.27,155.77,155.77,6612.0
2022-04-12 13:40:00,155.66,155.87,155.57,155.63,3740.0,155.66,155.87,155.57,155.63,3740.0
2022-04-12 13:45:00,155.67,155.76,155.52,155.64,2900.0,155.67,155.76,155.52,155.64,2900.0
2022-04-12 13:50:00,155.57,155.57,155.18,155.22,4800.0,155.57,155.57,155.18,155.22,4800.0
2022-04-12 13:55:00,155.22,155.22,154.92,154.99,6984.0,155.22,155.22,154.92,154.99,6984.0
2022-04-12 14:00:00,154.92,155.09,154.89,155.09,2800.0,154.92,155.09,154.89,155.09,2800.0
2022-04-12 14:05:00,155.07,155.38,155.05,155.13,3818.0,155.07,155.38,155.05,155.13,3818.0
2022-04-12 14:10:00,155.11,155.11,154.65,154.65,5341.0,155.11,155.11,154.65,154.65,5341.0
2022-04-12 14:15:00,154.66,154.66,154.11,154.29,4211.0,154.66,154.66,154.11,154.29,4211.0
2022-04-12 14:20:00,154.23,154.37,154.21,154.22,3926.0,154.23,154.37,154.21,154.22,3926.0
2022-04-12 14:25:00,154.17,154.23,153.9,154.0,6000.0,154.17,154.23,153.9,154.0,6000.0
2022-04-12 14:30:00,154.05,154.17,153.66,154.02,3555.0,154.05,154.17,153.66,154.02,3555.0
2022-04-12 14:35:00,153.98,154.07,153.73,153.78,4356.0,153.98,154.07,153.73,153.78,4356.0
2022-04-12 14:40:00,153.75,153.84,153.49,153.65,3555.0,153.75,153.84,153.49,153.65,3555.0
2022-04-12 14:45:00,153.71,153.98,153.71,153.9,4929.0,153.71,153.98,153.71,153.9,4929.0
2022-04-12 14:50:00,153.85,154.03,153.76,153.92,3785.0,153.85,154.03,153.76,153.92,3785.0
2022-04-12 14:55:00,154.01,154.08,153.8,153.98,8108.0,154.01,154.08,153.8,153.98,8108.0
2022-04-12 15:00:00,153.88,154.02,153.11,153.14,3381.0,153.88,154.02,153.11,153.14,3381.0
2022-04-12 15:05:00,153.15,153.25,152.94,152.94,4546.0,153.15,153.25,152.94,152.94,4546.0
2022-04-12 15:10:00,152.99,153.15,152.86,152.95,4621.0,152.99,153.15,152.86,152.95,4621.0
2022-04-12 15:15:00,152.96,153.12,152.9,153.12,5894.0,152.96,153.12,152.9,153.12,5894.0
2022-04-12 15:20:00,153.17,153.4,153.15,153.31,5884.0,153.17,153.4,153.15,153.31,5884.0
2022-04-12 15:25:00,153.29,153.29,152.9,153.02,4928.0,153.29,153.29,152.9,153.02,4928.0
2022-04-12 15:30:00,152.99,153.22,152.91,153.1,7906.0,152.99,153.22,152.91,153.1,7906.0
2022-04-12 15:35:00,153.06,153.69,153.04,153.68,6222.0,153.06,153.69,153.04,153.68,6222.0
2022-04-12 15:40:00,153.63,153.76,153.38,153.44,9572.0,153.63,153.76,153.38,153.44,9572.0
2022-04-12 15:45:00,153.33,153.81,153.27,153.55,12586.0,153.33,153.81,153.27,153.55,12586.0
2022-04-12 15:50:00,153.44,153.71,153.27,153.48,17854.0,153.44,153.71,153.27,153.48,17854.0
2022-04-12 15:55:00,153.51,153.55,153.1,153.42,69037.0,153.51,153.55,153.1,153.42,69037.0
2022-04-13 09:30:00,154.13,154.5,153.86,153.97,17099.0,154.13,154.5,153.86,153.97,17099.0
2022-04-13 09:35:00,154.05,155.02,154.05,154.38,5005.0,154.05,155.02,154.05,154.38,5005.0
2022-04-13 09:40:00,154.28,155.64,154.05,155.64,6099.0,154.28,155.64,154.05,155.64,6099.0
2022-04-13 09:45:00,155.53,155.91,155.23,155.23,3739.0,155.53,155.91,155.23,155.23,3739.0
2022-04-13 09:50:00,155.0,155.44,155.0,155.26,3966.0,155.0,155.44,155.0,155.26,3966.0
2022-04-13 09:55:00,155.39,155.46,154.79,155.02,5154.0,155.39,155.46,154.79,155.02,5154.0
2022-04-13 10:00:00,154.99,155.05,154.33,155.05,3804.0,154.99,155.05,154.33,155.05,3804.0
2022-04-13 10:05:00,155.21,155.59,154.8,154.8,5339.0,155.21,155.59,154.8,154.8,5339.0
2022-04-13 10:10:00,154.64,155.19,154.6,155.15,3824.0,154.64,155.19,154.6,155.15,3824.0
2022-04-13 10:15:00,155.4,155.86,155.35,155.77,4720.0,155.4,155.86,155.35,155.77,4720.0
2022-04-13 10:20:00,155.7,156.08,155.62,156.01,6064.0,155.7,156.08,155.62,156.01,6064.0
2022-04-13 10:25:00,156.05,156.15,155.92,155.92,9704.0,156.05,156.15,155.92,155.92,9704.0
2022-04-13 10:30:00,155.98,156.54,155.71,155.79,3203.0,155.98,156.54,155.71,155.79,3203.0
2022-04-13 10:35:00,155.87,156.24,155.77,155.88,6654.0,155.87,156.24,155.77,155.88,6654.0
2022-04-13 10:40:00,155.85,156.41,155.76,156.41,3039.0,155.85,156.41,155.76,156.41,3039.0
2022-04-13 10:45:00,156.49,156.73,156.2,156.42,6894.0,156.49,156.73,156.2,156.42,6894.0
2022-04-13 10:50:00,156.32,156.74,156.22,156.61,4001.0,156.32,156.74,156.22,156.61,4001.0
2022-04-13 10:55:00,156.58,156.67,156.21,156.4,7728.0,156.58,156.67,156.21,156.4,7728.0
2022-04-13 11:00:00,156.31,157.48,156.29,157.48,8227.0,156.31,157.48,156.29,157.48,8227.0
2022-04-13 11:05:00,157.41,157.53,157.18,157.41,6741.0,157.41,157.53,157.18,157.41,6741.0
2022-04-13 11:10:00,157.41,157.89,157.4,157.89,8282.0,157.41,157.89,157.4,157.89,8282.0
2022-04-13 11:15:00,157.9,158.29,157.9,158.13,8173.0,157.9,158.29,157.9,158.13,8173.0
2022-04-13 11:20:00,158.12,158.46,158.01,158.35,6429.0,158.12,158.46,158.01,158.35,6429.0
2022-04-13 11:25:00,158.43,158.59,158.33,158.4,4914.0,158.43,158.59,158.33,158.4,4914.0
2022-04-13 11:30:00,158.54,158.56,158.38,158.46,5852.0,158.54,158.56,158.38,158.46,5852.0
2022-04-13 11:35:00,158.43,158.44,158.23,158.44,4160.0,158.43,158.44,158.23,158.44,4160.0
2022-04-13 11:40:00,158.42,158.42,158.07,158.07,5100.0,158.42,158.42,158.07,158.07,5100.0
2022-04-13 11:45:00,157.95,157.97,157.8,157.82,3780.0,157.95,157.97,157.8,157.82,3780.0
2022-04-13 11:50:00,157.96,158.16,157.88,158.07,4209.0,157.96,158.16,157.88,158.07,4209.0
2022-04-13 11:55:00,158.07,158.1,157.95,158.06,4199.0,158.07,158.1,157.95,158.06,4199.0
2022-04-13 12:00:00,157.89,158.11,157.72,158.09,2594.0,157.89,158.11,157.72,158.09,2594.0
2022-04-13 12:05:00,158.1,158.16,157.93,158.08,3284.0,158.1,158.16,157.93,158.08,3284.0
2022-04-13 12:10:00,158.06,158.06,157.71,157.99,3000.0,158.06,158.06,157.71,157.99,3000.0
2022-04-13 12:15:00,158.07,158.15,157.86,158.11,3262.0,158.07,158.15,157.86,158.11,3262.0
2022-04-13 12:20:00,158.03,158.23,157.91,158.19,2972.0,158.03,158.23,157.91,158.19,2972.0
2022-04-13 12:25:00,158.24,158.33,157.92,157.92,4766.0,158.24,158.33,157.92,157.92,4766.0
2022-04-13 12:30:00,157.9,158.01,157.85,157.89,2202.0,157.9,158.01,157.85,157.89,2202.0
2022-04-13 12:35:00,157.99,158.4,157.99,158.4,4931.0,157.99,158.4,157.99,158.4,4931.0
2022-04-13 12:40:00,158.35,158.61,158.28,158.39,4775.0,158.35,158.61,158.28,158.39,4775.0
2022-04-13 12:45:00,158.45,158.45,158.3,158.31,3196.0,158.45,158.45,158.3,158.31,3196.0
2022-04-13 12:50:00,158.44,158.44,158.23,158.26,2662.0,158.44,158.44,158.23,158.26,2662.0
2022-04-13 12:55:00,158.31,158.31,158.19,158.26,3581.0,158.31,158.31,158.19,158.26,3581.0
2022-04-13 13:00:00,158.2,158.41,158.15,158.28,2756.0,158.2,158.41,158.15,158.28,2756.0
2022-04-13 13:05:00,158.25,158.32,157.42,157.66,18478.0,158.25,158.32,157.42,157.66,18478.0
2022-04-13 13:10:00,157.62,158.0,157.57,157.57,15075.0,157.62,158.0,157.57,157.57,15075.0
2022-04-13 13:15:00,157.51,157.54,156.42,156.42,9539.0,157.51,157.54,156.42,156.42,9539.0
2022-04-13 13:20:00,156.41,156.89,156.41,156.66,21670.0,156.41,156.89,156.41,156.66,21670.0
2022-04-13 13:25:00,156.61,156.88,156.2,156.88,22437.0,156.61,156.88,156.2,156.88,22437.0
2022-04-13 13:30:00,156.94,157.27,156.65,156.72,24754.0,156.94,157.27,156.65,156.72,24754.0
2022-04-13 13:35:00,156.68,156.95,156.62,156.78,17841.0,156.68,156.95,156.62,156.78,17841.0
2022-04-13 13:40:00,156.82,156.82,156.46,156.69,13105.0,156.82,156.82,156.46,156.69,13105.0
2022-04-13 13:45:00,156.73,157.02,156.71,156.91,18240.0,156.73,157.02,156.71,156.91,18240.0
2022-04-13 13:50:00,156.9,156.92,156.46,156.48,21082.0,156.9,156.92,156.46,156.48,21082.0
2022-04-13 13:55:00,156.46,156.73,156.38,156.64,18093.0,156.46,156.73,156.38,156.64,18093.0
2022-04-13 14:00:00,156.72,156.75,156.55,156.58,4733.0,156.72,156.75,156.55,156.58,4733.0
2022-04-13 14:05:00,156.55,156.61,156.4,156.43,6598.0,156.55,156.61,156.4,156.43,6598.0
2022-04-13 14:10:00,156.41,156.41,156.11,156.2,4234.0,156.41,156.41,156.11,156.2,4234.0
2022-04-13 14:15:00,156.2,156.32,155.88,155.94,20269.0,156.2,156.32,155.88,155.94,20269.0
2022-04-13 14:20:00,155.99,156.12,155.69,155.71,42264.0,155.99,156.12,155.69,155.71,42264.0
2022-04-13 14:25:00,155.68,155.81,155.58,155.66,6696.0,155.68,155.81,155.58,155.66,6696.0
2022-04-13 14:30:00,155.64,155.64,155.28,155.38,15454.0,155.64,155.64,155.28,155.38,15454.0
2022-04-13 14:35:00,155.38,155.49,155.17,155.43,23705.0,155.38,155.49,155.17,155.43,23705.0
2022-04-13 14:40:00,155.43,155.86,155.4,155.84,25590.0,155.43,155.86,155.4,155.84,25590.0
2022-04-13 14:45:00,155.86,156.17,155.75,156.14,12483.0,155.86,156.17,155.75,156.14,12483.0
2022-04-13 14:50:00,156.17,156.28,156.01,156.05,13866.0,156.17,156.28,156.01,156.05,13866.0
2022-04-13 14:55:00,156.06,156.17,155.93,155.97,12904.0,156.06,156.17,155.93,155.97,12904.0
2022-04-13 15:00:00,155.96,155.97,155.61,155.7,6194.0,155.96,155.97,155.61,155.7,6194.0
2022-04-13 15:05:00,155.79,156.2,155.79,156.06,6987.0,155.79,156.2,155.79,156.06,6987.0
2022-04-13 15:10:00,156.02,156.06,155.86,155.97,12659.0,156.02,156.06,155.86,155.97,12659.0
2022-04-13 15:15:00,155.96,156.03,155.78,155.87,11996.0,155.96,156.03,155.78,155.87,11996.0
2022-04-13 15:20:00,155.88,155.94,155.71,155.78,9805.0,155.88,155.94,155.71,155.78,9805.0
2022-04-13 15:25:00,155.84,156.03,155.7,155.99,12059.0,155.84,156.03,155.7,155.99,12059.0
2022-04-13 15:30:00,156.0,156.45,155.95,156.45,12059.0,156.0,156.45,155.95,156.45,12059.0
2022-04-13 15:35:00,156.46,156.63,156.32,156.62,15192.0,156.46,156.63,156.32,156.62,15192.0
2022-04-13 15:40:00,156.62,156.62,156.33,156.42,10812.0,156.62,156.62,156.33,156.42,10812.0
2022-04-13 15:45:00,156.42,156.5,156.24,156.25,19057.0,156.42,156.5,156.24,156.25,19057.0
2022-04-13 15:50:00,156.25,156.31,155.82,155.85,41938.0,156.25,156.31,155.82,155.85,41938.0
2022-04-13 15:55:00,155.93,156.02,155.6,155.73,77525.0,155.93,156.02,155.6,155.73,77525.0
2022-04-14 09:30:00,156.05,156.17,154.4,154.66,56460.0,156.05,156.17,154.4,154.66,56460.0
2022-04-14 09:35:00,155.14,155.27,154.15,154.43,8410.0,155.14,155.27,154.15,154.43,8410.0
2022-04-14 09:40:00,154.46,154.94,153.72,153.91,2898.0,154.46,154.94,153.72,153.91,2898.0
2022-04-14 09:45:00,153.75,153.91,153.37,153.38,14816.0,153.75,153.91,153.37,153.38,14816.0
2022-04-14 09:50:00,153.49,153.6,153.22,153.24,3529.0,153.49,153.6,153.22,153.24,3529.0
2022-04-14 09:55:00,153.23,153.23,152.72,152.82,5232.0,153.23,153.23,152.72,152.82,5232.0
2022-04-14 10:00:00,152.92,153.67,152.85,153.51,7171.0,152.92,153.67,152.85,153.51,7171.0
2022-04-14 10:05:00,153.5,153.56,152.06,152.17,7434.0,153.5,153.56,152.06,152.17,7434.0
2022-04-14 10:10:00,152.14,152.73,152.11,152.73,6982.0,152.14,152.73,152.11,152.73,6982.0
2022-04-14 10:15:00,152.7,152.85,152.34,152.43,8941.0,152.7,152.85,152.34,152.43,8941.0
2022-04-14 10:20:00,152.37,152.37,152.01,152.01,22601.0,152.37,152.37,152.01,152.01,22601.0
2022-04-14 10:25:00,151.95,152.23,151.83,151.97,17591.0,151.95,152.23,151.83,151.97,17591.0
2022-04-14 10:30:00,151.9,152.03,151.58,151.61,18514.0,151.9,152.03,151.58,151.61,18514.0
2022-04-14 10:35:00,151.55,151.65,151.08,151.4,24834.0,151.55,151.65,151.08,151.4,24834.0
2022-04-14 10:40:00,151.3,151.57,151.17,151.34,11835.0,151.3,151.57,151.17,151.34,11835.0
2022-04-14 10:45:00,151.33,151.44,150.93,150.93,12800.0,151.33,151.44,150.93,150.93,12800.0
2022-04-14 10:50:00,150.94,150.94,150.63,150.77,5929.0,150.94,150.94,150.63,150.77,5929.0
2022-04-14 10:55:00,150.82,150.98,150.63,150.9,8626.0,150.82,150.98,150.63,150.9,8626.0
2022-04-14 11:00:00,150.89,151.06,150.79,150.91,10774.0,150.89,151.06,150.79,150.91,10774.0
2022-04-14 11:05:00,150.8,150.91,150.41,150.44,10061.0,150.8,150.91,150.41,150.44,10061.0
2022-04-14 11:10:00,150.43,150.77,150.2,150.61,12044.0,150.43,150.77,150.2,150.61,12044.0
2022-04-14 11:15:00,150.6,150.84,150.41,150.42,5135.0,150.6,150.84,150.41,150.42,5135.0
2022-04-14 11:20:00,150.54,151.22,150.45,151.22,7063.0,150.54,151.22,150.45,151.22,7063.0
2022-04-14 11:25:00,151.27,151.29,151.03,151.25,2950.0,151.27,151.29,151.03,151.25,2950.0
2022-04-14 11:30:00,151.22,151.29,150.85,150.86,5506.0,151.22,151.29,150.85,150.86,5506.0
2022-04-14 11:35:00,150.8,150.85,150.62,150.63,4875.0,150.8,150.85,150.62,150.63,4875.0
2022-04-14 11:40:00,150.68,150.76,150.11,150.22,10536.0,150.68,150.76,150.11,150.22,10536.0
2022-04-14 11:45:00,150.2,150.25,150.03,150.22,5850.0,150.2,150.25,150.03,150.22,5850.0
2022-04-14 11:50:00,150.22,150.24,149.98,149.98,11414.0,150.22,150.24,149.98,149.98,11414.0
2022-04-14 11:55:00,149.96,150.2,149.95,149.95,4170.0,149.96,150.2,149.95,149.95,4170.0
2022-04-14 12:00:00,149.92,150.2,149.8,149.83,5273.0,149.92,150.2,149.8,149.83,5273.0
2022-04-14 12:05:00,149.87,149.99,149.76,149.99,4193.0,149.87,149.99,149.76,149.99,4193.0
2022-04-14 12:10:00,149.95,149.99,149.72,149.73,2600.0,149.95,149.99,149.72,149.73,2600.0
2022-04-14 12:15:00,149.75,149.82,149.55,149.7,3080.0,149.75,149.82,149.55,149.7,3080.0
2022-04-14 12:20:00,149.72,149.72,149.62,149.7,2901.0,149.72,149.72,149.62,149.7,2901.0
2022-04-14 12:25:00,149.75,149.79,149.32,149.38,5000.0,149.75,149.79,149.32,149.38,5000.0
2022-04-14 12:30:00,149.33,149.53,149.33,149.5,2803.0,149.33,149.53,149.33,149.5,2803.0
2022-04-14 12:35:00,149.42,149.57,149.38,149.48,3000.0,149.42,149.57,149.38,149.48,3000.0
2022-04-14 12:40:00,149.31,149.41,149.21,149.25,5356.0,149.31,149.41,149.21,149.25,5356.0
2022-04-14 12:45:00,149.32,149.42,149.26,149.27,3579.0,149.32,149.42,149.26,149.27,3579.0
2022-04-14 12:50:00,149.31,149.34,149.18,149.22,2617.0,149.31,149.34,149.18,149.22,2617.0
2022-04-14 12:55:00,149.2,149.35,149.1,149.16,4627.0,149.2,149.35,149.1,149.16,4627.0
2022-04-14 13:00:00,149.19,149.28,149.08,149.16,6836.0,149.19,149.28,149.08,149.16,6836.0
2022-04-14 13:05:00,149.16,149.26,149.11,149.12,7344.0,149.16,149.26,149.11,149.12,7344.0
2022-04-14 13:10:00,149.06,149.27,149.05,149.24,5293.0,149.06,149.27,149.05,149.24,5293.0
2022-04-14 13:15:00,149.26,149.68,149.26,149.6,14193.0,149.26,149.68,149.26,149.6,14193.0
2022-04-14 13:20:00,149.66,149.91,149.57,149.77,11310.0,149.66,149.91,149.57,149.77,11310.0
2022-04-14 13:25:00,149.78,150.13,149.73,149.98,9328.0,149.78,150.13,149.73,149.98,9328.0
2022-04-14 13:30:00,150.0,150.11,149.86,150.01,11934.0,150.0,150.11,149.86,150.01,11934.0
2022-04-14 13:35:00,150.05,150.38,150.05,150.3,6394.0,150.05,150.38,150.05,150.3,6394.0
2022-04-14 13:40:00,150.3,150.66,150.3,150.59,6026.0,150.3,150.66,150.3,150.59,6026.0
2022-04-14 13:45:00,150.53,150.84,150.53,150.82,16614.0,150.53,150.84,150.53,150.82,16614.0
2022-04-14 13:50:00,150.78,150.88,150.69,150.75,9910.0,150.78,150.88,150.69,150.75,9910.0
2022-04-14 13:55:00,150.71,151.06,150.69,151.06,15382.0,150.71,151.06,150.69,151.06,15382.0
2022-04-14 14:00:00,151.09,151.45,150.9,151.32,12200.0,151.09,151.45,150.9,151.32,12200.0
2022-04-14 14:05:00,151.35,151.57,151.35,151.55,12898.0,151.35,151.57,151.35,151.55,12898.0
2022-04-14 14:10:00,151.57,151.95,151.57,151.86,8993.0,151.57,151.95,151.57,151.86,8993.0
2022-04-14 14:15:00,151.91,152.0,151.64,151.71,10062.0,151.91,152.0,151.64,151.71,10062.0
2022-04-14 14:20:00,151.64,151.65,151.39,151.41,8884.0,151.64,151.65,151.39,151.41,8884.0
2022-04-14 14:25:00,151.42,151.73,151.27,151.68,10852.0,151.42,151.73,151.27,151.68,10852.0
2022-04-14 14:30:00,151.63,151.79,151.59,151.64,6249.0,151.63,151.79,151.59,151.64,6249.0
2022-04-14 14:35:00,151.58,151.67,151.57,151.59,6867.0,151.58,151.67,151.57,151.59,6867.0
2022-04-14 14:40:00,151.59,151.71,151.26,151.26,12828.0,151.59,151.71,151.26,151.26,12828.0
2022-04-14 14:45:00,151.25,151.26,150.51,150.51,13779.0,151.25,151.26,150.51,150.51,13779.0
2022-04-14 14:50:00,150.52,150.83,150.17,150.2,14454.0,150.52,150.83,150.17,150.2,14454.0
2022-04-14 14:55:00,150.17,150.4,150.14,150.28,12679.0,150.17,150.4,150.14,150.28,12679.0
2022-04-14 15:00:00,150.25,150.48,150.12,150.47,11811.0,150.25,150.48,150.12,150.47,11811.0
2022-04-14 15:05:00,150.47,150.64,150.12,150.12,16146.0,150.47,150.64,150.12,150.12,16146.0
2022-04-14 15:10:00,150.18,150.58,150.13,150.58,16950.0,150.18,150.58,150.13,150.58,16950.0
2022-04-14 15:15:00,150.62,150.82,150.51,150.62,14917.0,150.62,150.82,150.51,150.62,14917.0
2022-04-14 15:20:00,150.65,150.83,150.58,150.64,14007.0,150.65,150.83,150.58,150.64,14007.0
2022-04-14 15:25:00,150.63,150.63,150.27,150.31,23517.0,150.63,150.63,150.27,150.31,23517.0
2022-04-14 15:30:00,150.32,150.38,150.19,150.21,18493.0,150.32,150.38,150.19,150.21,18493.0
2022-04-14 15:35:00,150.22,150.28,149.78,149.94,17473.0,150.22,150.28,149.78,149.94,17473.0
2022-04-14 15:40:00,149.93,150.2,149.84,150.17,15070.0,149.93,150.2,149.84,150.17,15070.0
2022-04-14 15:45:00,150.15,150.17,149.91,149.99,17959.0,150.15,150.17,149.91,149.99,17959.0
2022-04-14 15:50:00,149.75,150.07,149.66,149.86,44742.0,149.75,150.07,149.66,149.86,44742.0
2022-04-14 15:55:00,149.78,149.96,149.53,149.85,114994.0,149.78,149.96,149.53,149.85,114994.0
2022-04-18 09:30:00,148.52,150.53,148.51,150.1,16600.0,148.52,150.53,148.51,150.1,16600.0
2022-04-18 09:35:00,150.05,150.24,149.72,149.92,10969.0,150.05,150.24,149.72,149.92,10969.0
2022-04-18 09:40:00,149.78,149.94,149.2,149.76,11507.0,149.78,149.94,149.2,149.76,11507.0
2022-04-18 09:45:00,149.08,149.25,148.73,149.2,8583.0,149.08,149.25,148.73,149.2,8583.0
2022-04-18 09:50:00,149.3,149.3,148.24,148.53,5061.0,149.3,149.3,148.24,148.53,5061.0
2022-04-18 09:55:00,148.58,149.46,148.36,149.46,7280.0,148.58,149.46,148.36,149.46,7280.0
2022-04-18 10:00:00,149.2,150.03,148.93,150.03,6364.0,149.2,150.03,148.93,150.03,6364.0
2022-04-18 10:05:00,150.16,150.37,149.49,149.49,5734.0,150.16,150.37,149.49,149.49,5734.0
2022-04-18 10:10:00,150.3,150.49,150.3,150.43,3120.0,150.3,150.49,150.3,150.43,3120.0
2022-04-18 10:15:00,150.3,150.37,150.13,150.2,6551.0,150.3,150.37,150.13,150.2,6551.0
2022-04-18 10:20:00,150.17,150.55,150.02,150.55,1721.0,150.17,150.55,150.02,150.55,1721.0
2022-04-18 10:25:00,150.77,151.24,150.75,150.81,10446.0,150.77,151.24,150.75,150.81,10446.0
2022-04-18 10:30:00,150.89,150.89,150.22,150.47,6540.0,150.89,150.89,150.22,150.47,6540.0
2022-04-18 10:35:00,150.56,150.62,150.19,150.58,9159.0,150.56,150.62,150.19,150.58,9159.0
2022-04-18 10:40:00,150.77,150.94,150.53,150.65,8950.0,150.77,150.94,150.53,150.65,8950.0
2022-04-18 10:45:00,150.75,151.24,150.69,151.24,11863.0,150.75,151.24,150.69,151.24,11863.0
2022-04-18 10:50:00,151.24,151.27,150.64,150.65,4567.0,151.24,151.27,150.64,150.65,4567.0
2022-04-18 10:55:00,150.61,150.61,150.1,150.5,4974.0,150.61,150.61,150.1,150.5,4974.0
2022-04-18 11:00:00,150.45,150.58,150.31,150.58,2940.0,150.45,150.58,150.31,150.58,2940.0
2022-04-18 11:05:00,150.57,150.79,150.49,150.49,4041.0,150.57,150.79,150.49,150.49,4041.0
2022-04-18 11:10:00,150.46,150.47,150.03,150.06,3637.0,150.46,150.47,150.03,150.06,3637.0
2022-04-18 11:15:00,149.97,149.97,149.65,149.75,5657.0,149.97,149.97,149.65,149.75,5657.0
2022-04-18 11:20:00,149.77,149.93,149.65,149.67,3823.0,149.77,149.93,149.65,149.67,3823.0
2022-04-18 11:25:00,149.63,149.82,149.63,149.81,6292.0,149.63,149.82,149.63,149.81,6292.0
2022-04-18 11:30:00,149.79,149.83,149.61,149.76,3806.0,149.79,149.83,149.61,149.76,3806.0
2022-04-18 11:35:00,149.84,149.86,149.6,149.67,3646.0,149.84,149.86,149.6,149.67,3646.0
2022-04-18 11:40:00,149.61,149.91,149.61,149.86,2958.0,149.61,149.91,149.61,149.86,2958.0
2022-04-18 11:45:00,149.91,149.91,149.68,149.7,5205.0,149.91,149.91,149.68,149.7,5205.0
2022-04-18 11:50:00,149.7,149.83,149.64,149.8,3521.0,149.7,149.83,149.64,149.8,3521.0
2022-04-18 11:55:00,149.84,149.88,149.67,149.71,6122.0,149.84,149.88,149.67,149.71,6122.0
2022-04-18 12:00:00,149.66,149.72,149.42,149.42,3720.0,149.66,149.72,149.42,149.42,3720.0
2022-04-18 12:05:00,149.48,149.65,149.48,149.52,2835.0,149.48,149.65,149.48,149.52,2835.0
2022-04-18 12:10:00,149.43,149.43,148.86,148.93,4785.0,149.43,149.43,148.86,148.93,4785.0
2022-04-18 12:15:00,148.94,148.99,148.79,148.87,3898.0,148.94,148.99,148.79,148.87,3898.0
2022-04-18 12:20:00,148.9,148.93,148.74,148.74,2514.0,148.9,148.93,148.74,148.74,2514.0
2022-04-18 12:25:00,148.79,148.91,148.72,148.9,5137.0,148.79,148.91,148.72,148.9,5137.0
2022-04-18 12:30:00,148.79,148.95,148.75,148.94,3600.0,148.79,148.95,148.75,148.94,3600.0
2022-04-18 12:35:00,149.07,149.07,148.91,148.96,2840.0,149.07,149.07,148.91,148.96,2840.0
2022-04-18 12:40:00,148.95,149.15,148.8,149.05,3132.0,148.95,149.15,148.8,149.05,3132.0
2022-04-18 12:45:00,149.12,149.2,149.06,149.1,2253.0,149.12,149.2,149.06,149.1,2253.0
2022-04-18 12:50:00,149.09,149.33,149.08,149.32,2168.0,149.09,149.33,149.08,149.32,2168.0
2022-04-18 12:55:00,149.36,149.36,149.25,149.3,2600.0,149.36,149.36,149.25,149.3,2600.0
2022-04-18 13:00:00,149.28,149.37,149.1,149.37,4168.0,149.28,149.37,149.1,149.37,4168.0
2022-04-18 13:05:00,149.36,149.83,149.34,149.78,4100.0,149.36,149.83,149.34,149.78,4100.0
2022-04-18 13:10:00,149.87,150.04,149.85,149.97,3374.0,149.87,150.04,149.85,149.97,3374.0
2022-04-18 13:15:00,149.96,150.01,149.85,149.91,4798.0,149.96,150.01,149.85,149.91,4798.0
2022-04-18 13:20:00,149.9,150.15,149.88,150.15,5078.0,149.9,150.15,149.88,150.15,5078.0
2022-04-18 13:25:00,150.11,150.14,149.97,150.07,4586.0,150.11,150.14,149.97,150.07,4586.0
2022-04-18 13:30:00,150.06,150.9,150.04,150.9,4978.0,150.06,150.9,150.04,150.9,4978.0
2022-04-18 13:35:00,150.85,150.85,150.6,150.78,12235.0,150.85,150.85,150.6,150.78,12235.0
2022-04-18 13:40:00,150.88,151.02,150.75,151.02,1675.0,150.88,151.02,150.75,151.02,1675.0
2022-04-18 13:45:00,151.05,151.12,150.9,151.12,10437.0,151.05,151.12,150.9,151.12,10437.0
2022-04-18 13:50:00,151.1,151.29,151.04,151.24,4719.0,151.1,151.29,151.04,151.24,4719.0
2022-04-18 13:55:00,151.43,151.48,151.09,151.18,10413.0,151.43,151.48,151.09,151.18,10413.0
2022-04-18 14:00:00,151.21,151.38,151.09,151.15,15585.0,151.21,151.38,151.09,151.15,15585.0
2022-04-18 14:05:00,151.09,151.09,150.86,151.01,5700.0,151.09,151.09,150.86,151.01,5700.0
2022-04-18 14:10:00,150.9,151.13,150.84,151.04,2676.0,150.9,151.13,150.84,151.04,2676.0
2022-04-18 14:15:00,151.07,151.25,150.85,150.91,10406.0,151.07,151.25,150.85,150.91,10406.0
2022-04-18 14:20:00,150.98,151.54,150.94,151.42,4954.0,150.98,151.54,150.94,151.42,4954.0
2022-04-18 14:25:00,151.44,151.53,151.15,151.25,14301.0,151.44,151.53,151.15,151.25,14301.0
2022-04-18 14:30:00,151.3,151.65,151.29,151.65,6100.0,151.3,151.65,151.29,151.65,6100.0
2022-04-18 14:35:00,151.7,151.7,151.47,151.47,7264.0,151.7,151.7,151.47,151.47,7264.0
2022-04-18 14:40:00,151.52,151.56,151.45,151.47,3484.0,151.52,151.56,151.45,151.47,3484.0
2022-04-18 14:45:00,151.46,151.46,151.3,151.42,1600.0,151.46,151.46,151.3,151.42,1600.0
2022-04-18 14:50:00,151.4,151.58,151.39,151.42,3589.0,151.4,151.58,151.39,151.42,3589.0
2022-04-18 14:55:00,151.27,151.33,151.08,151.08,4364.0,151.27,151.33,151.08,151.08,4364.0
2022-04-18 15:00:00,151.09,151.17,150.96,151.0,2926.0,151.09,151.17,150.96,151.0,2926.0
2022-04-18 15:05:00,150.99,151.06,150.94,150.94,2992.0,150.99,151.06,150.94,150.94,2992.0
2022-04-18 15:10:00,150.99,151.09,150.78,150.83,4010.0,150.99,151.09,150.78,150.83,4010.0
2022-04-18 15:15:00,150.82,150.95,150.77,150.77,4702.0,150.82,150.95,150.77,150.77,4702.0
2022-04-18 15:20:00,150.8,150.88,150.6,150.72,3717.0,150.8,150.88,150.6,150.72,3717.0
2022-04-18 15:25:00,150.69,150.72,150.56,150.63,6073.0,150.69,150.72,150.56,150.63,6073.0
2022-04-18 15:30:00,150.49,150.54,150.06,150.11,6517.0,150.49,150.54,150.06,150.11,6517.0
2022-04-18 15:35:00,150.18,150.21,150.01,150.07,6260.0,150.18,150.21,150.01,150.07,6260.0
2022-04-18 15:40:00,150.02,150.2,149.83,150.04,7416.0,150.02,150.2,149.83,150.04,7416.0
2022-04-18 15:45:00,150.03,150.07,149.59,149.68,6900.0,150.03,150.07,149.59,149.68,6900.0
2022-04-18 15:50:00,149.57,149.95,149.43,149.88,11868.0,149.57,149.95,149.43,149.88,11868.0
2022-04-18 15:55:00,149.85,150.7,149.83,150.7,88040.0,149.85,150.7,149.83,150.7,88040.0
2022-04-19 09:30:00,150.08,150.63,149.55,150.61,24319.0,150.08,150.63,149.55,150.61,24319.0
2022-04-19 09:35:00,150.46,150.67,149.63,149.63,8598.0,150.46,150.67,149.63,149.63,8598.0
2022-04-19 09:40:00,149.39,150.85,149.39,150.85,7579.0,149.39,150.85,149.39,150.85,7579.0
2022-04-19 09:45:00,150.38,151.03,150.38,150.92,3513.0,150.38,151.03,150.38,150.92,3513.0
2022-04-19 09:50:00,150.89,151.63,150.85,151.44,4290.0,150.89,151.63,150.85,151.44,4290.0
2022-04-19 09:55:00,151.62,151.86,151.62,151.75,3045.0,151.62,151.86,151.62,151.75,3045.0
2022-04-19 10:00:00,151.83,152.53,151.8,152.29,9646.0,151.83,152.53,151.8,152.29,9646.0
2022-04-19 10:05:00,152.33,152.99,152.26,152.63,8123.0,152.33,152.99,152.26,152.63,8123.0
2022-04-19 10:10:00,152.63,153.08,152.62,152.94,6754.0,152.63,153.08,152.62,152.94,6754.0
2022-04-19 10:15:00,152.93,153.72,152.93,153.42,7068.0,152.93,153.72,152.93,153.42,7068.0
2022-04-19 10:20:00,153.33,153.33,152.96,153.2,6062.0,153.33,153.33,152.96,153.2,6062.0
2022-04-19 10:25:00,153.29,153.46,153.2,153.22,6641.0,153.29,153.46,153.2,153.22,6641.0
2022-04-19 10:30:00,153.31,153.57,153.31,153.37,6249.0,153.31,153.57,153.31,153.37,6249.0
2022-04-19 10:35:00,153.33,153.76,153.28,153.76,3910.0,153.33,153.76,153.28,153.76,3910.0
2022-04-19 10:40:00,153.75,154.24,153.75,154.24,7680.0,153.75,154.24,153.75,154.24,7680.0
2022-04-19 10:45:00,154.29,154.29,153.99,154.05,6645.0,154.29,154.29,153.99,154.05,6645.0
2022-04-19 10:50:00,153.78,153.82,153.64,153.81,3558.0,153.78,153.82,153.64,153.81,3558.0
2022-04-19 10:55:00,153.86,153.99,153.47,153.6,8730.0,153.86,153.99,153.47,153.6,8730.0
2022-04-19 11:00:00,153.6,153.6,153.25,153.43,7270.0,153.6,153.6,153.25,153.43,7270.0
2022-04-19 11:05:00,153.49,153.66,153.48,153.56,7445.0,153.49,153.66,153.48,153.56,7445.0
2022-04-19 11:10:00,153.65,153.86,153.5,153.6,5235.0,153.65,153.86,153.5,153.6,5235.0
2022-04-19 11:15:00,153.59,153.93,153.46,153.52,7939.0,153.59,153.93,153.46,153.52,7939.0
2022-04-19 11:20:00,153.58,153.94,153.54,153.88,6687.0,153.58,153.94,153.54,153.88,6687.0
2022-04-19 11:25:00,153.87,154.12,153.72,154.12,3143.0,153.87,154.12,153.72,154.12,3143.0
2022-04-19 11:30:00,154.15,154.35,154.04,154.04,6100.0,154.15,154.35,154.04,154.04,6100.0
2022-04-19 11:35:00,153.99,154.41,153.96,154.34,7879.0,153.99,154.41,153.96,154.34,7879.0
2022-04-19 11:40:00,154.35,154.45,154.22,154.37,5046.0,154.35,154.45,154.22,154.37,5046.0
2022-04-19 11:45:00,154.43,154.59,154.34,154.57,5721.0,154.43,154.59,154.34,154.57,5721.0
2022-04-19 11:50:00,154.61,154.75,154.58,154.75,7430.0,154.61,154.75,154.58,154.75,7430.0
2022-04-19 11:55:00,154.71,154.71,154.42,154.5,4607.0,154.71,154.71,154.42,154.5,4607.0
2022-04-19 12:00:00,154.47,154.59,154.35,154.57,7661.0,154.47,154.59,154.35,154.57,7661.0
2022-04-19 12:05:00,154.57,154.78,154.54,154.73,9401.0,154.57,154.78,154.54,154.73,9401.0
2022-04-19 12:10:00,154.74,154.76,154.58,154.59,2620.0,154.74,154.76,154.58,154.59,2620.0
2022-04-19 12:15:00,154.59,154.71,154.48,154.71,3078.0,154.59,154.71,154.48,154.71,3078.0
2022-04-19 12:20:00,154.73,154.81,154.67,154.72,5043.0,154.73,154.81,154.67,154.72,5043.0
2022-04-19 12:25:00,154.68,154.74,154.62,154.72,3205.0,154.68,154.74,154.62,154.72,3205.0
2022-04-19 12:30:00,154.67,154.91,154.67,154.91,1959.0,154.67,154.91,154.67,154.91,1959.0
2022-04-19 12:35:00,154.91,154.94,154.68,154.68,3745.0,154.91,154.94,154.68,154.68,3745.0
2022-04-19 12:40:00,154.68,154.91,154.58,154.91,3203.0,154.68,154.91,154.58,154.91,3203.0
2022-04-19 12:45:00,154.82,155.12,154.82,155.05,3946.0,154.82,155.12,154.82,155.05,3946.0
2022-04-19 12:50:00,155.09,155.48,155.09,155.45,4242.0,155.09,155.48,155.09,155.45,4242.0
2022-04-19 12:55:00,155.45,155.47,155.24,155.32,1573.0,155.45,155.47,155.24,155.32,1573.0
2022-04-19 13:00:00,155.36,155.52,155.36,155.52,2697.0,155.36,155.52,155.36,155.52,2697.0
2022-04-19 13:05:00,155.48,155.52,155.4,155.42,3010.0,155.48,155.52,155.4,155.42,3010.0
2022-04-19 13:10:00,155.32,155.4,155.28,155.36,2618.0,155.32,155.4,155.28,155.36,2618.0
2022-04-19 13:15:00,155.36,155.47,155.33,155.36,2500.0,155.36,155.47,155.33,155.36,2500.0
2022-04-19 13:20:00,155.4,155.44,155.28,155.28,3450.0,155.4,155.44,155.28,155.28,3450.0
2022-04-19 13:25:00,155.28,155.28,155.04,155.13,2400.0,155.28,155.28,155.04,155.13,2400.0
2022-04-19 13:30:00,155.11,155.23,155.08,155.22,3168.0,155.11,155.23,155.08,155.22,3168.0
2022-04-19 13:35:00,155.22,155.26,155.13,155.22,3438.0,155.22,155.26,155.13,155.22,3438.0
2022-04-19 13:40:00,155.23,155.23,155.14,155.14,3182.0,155.23,155.23,155.14,155.14,3182.0
2022-04-19 13:45:00,155.13,155.29,155.03,155.24,2751.0,155.13,155.29,155.03,155.24,2751.0
2022-04-19 13:50:00,155.39,155.62,155.39,155.62,2100.0,155.39,155.62,155.39,155.62,2100.0
2022-04-19 13:55:00,155.61,155.61,155.47,155.51,4670.0,155.61,155.61,155.47,155.51,4670.0
2022-04-19 14:00:00,155.49,155.49,155.21,155.27,3597.0,155.49,155.49,155.21,155.27,3597.0
2022-04-19 14:05:00,155.27,155.29,154.95,155.12,4126.0,155.27,155.29,154.95,155.12,4126.0
2022-04-19 14:10:00,155.11,155.11,154.83,155.02,4943.0,155.11,155.11,154.83,155.02,4943.0
2022-04-19 14:15:00,155.03,155.04,154.78,154.8,1700.0,155.03,155.04,154.78,154.8,1700.0
2022-04-19 14:20:00,154.74,154.9,154.74,154.82,4063.0,154.74,154.9,154.74,154.82,4063.0
2022-04-19 14:25:00,154.67,154.84,154.66,154.81,4908.0,154.67,154.84,154.66,154.81,4908.0
2022-04-19 14:30:00,154.89,154.99,154.79,154.87,3423.0,154.89,154.99,154.79,154.87,3423.0
2022-04-19 14:35:00,154.87,155.16,154.85,155.16,3135.0,154.87,155.16,154.85,155.16,3135.0
2022-04-19 14:40:00,155.2,155.2,155.04,155.08,3929.0,155.2,155.2,155.04,155.08,3929.0
2022-04-19 14:45:00,155.06,155.1,154.93,154.96,3980.0,155.06,155.1,154.93,154.96,3980.0
2022-04-19 14:50:00,154.96,155.17,154.96,155.07,3681.0,154.96,155.17,154.96,155.07,3681.0
2022-04-19 14:55:00,155.07,155.21,155.07,155.17,5062.0,155.07,155.21,155.07,155.17,5062.0
2022-04-19 15:00:00,155.15,155.24,155.08,155.11,1970.0,155.15,155.24,155.08,155.11,1970.0
2022-04-19 15:05:00,155.09,155.42,155.06,155.34,4235.0,155.09,155.42,155.06,155.34,4235.0
2022-04-19 15:10:00,155.41,155.7,155.37,155.7,6224.0,155.41,155.7,155.37,155.7,6224.0
2022-04-19 15:15:00,155.7,155.97,155.63,155.96,5176.0,155.7,155.97,155.63,155.96,5176.0
2022-04-19 15:20:00,155.96,156.12,155.93,156.11,8036.0,155.96,156.12,155.93,156.11,8036.0
2022-04-19 15:25:00,156.15,156.19,155.93,156.04,10308.0,156.15,156.19,155.93,156.04,10308.0
2022-04-19 15:30:00,156.05,156.18,155.98,156.03,9347.0,156.05,156.18,155.98,156.03,9347.0
2022-04-19 15:35:00,155.99,156.21,155.99,156.12,8659.0,155.99,156.21,155.99,156.12,8659.0
2022-04-19 15:40:00,156.1,156.1,155.69,155.71,12822.0,156.1,156.1,155.69,155.71,12822.0
2022-04-19 15:45:00,155.72,155.72,155.4,155.6,14999.0,155.72,155.72,155.4,155.6,14999.0
2022-04-19 15:50:00,155.64,156.22,155.63,155.78,16426.0,155.64,156.22,155.63,155.78,16426.0
2022-04-19 15:55:00,155.63,155.75,155.35,155.64,90020.0,155.63,155.75,155.35,155.64,90020.0
2022-04-20 09:30:00,157.01,157.94,156.59,156.69,26493.0,157.01,157.94,156.59,156.69,26493.0
2022-04-20 09:35:00,156.83,156.9,156.34,156.38,14230.0,156.83,156.9,156.34,156.38,14230.0
2022-04-20 09:40:00,156.01,157.01,155.93,156.97,21374.0,156.01,157.01,155.93,156.97,21374.0
2022-04-20 09:45:00,156.96,157.47,156.95,157.11,5713.0,156.96,157.47,156.95,157.11,5713.0
2022-04-20 09:50:00,157.36,157.6,156.89,156.89,49138.0,157.36,157.6,156.89,156.89,49138.0
2022-04-20 09:55:00,156.9,157.04,156.26,156.84,21756.0,156.9,157.04,156.26,156.84,21756.0
2022-04-20 10:00:00,156.75,157.08,156.57,156.9,38910.0,156.75,157.08,156.57,156.9,38910.0
2022-04-20 10:05:00,157.0,157.11,156.64,156.96,17719.0,157.0,157.11,156.64,156.96,17719.0
2022-04-20 10:10:00,156.97,157.36,156.85,157.09,36269.0,156.97,157.36,156.85,157.09,36269.0
2022-04-20 10:15:00,157.2,157.61,157.11,157.36,7440.0,157.2,157.61,157.11,157.36,7440.0
2022-04-20 10:20:00,157.4,157.61,157.21,157.21,3255.0,157.4,157.61,157.21,157.21,3255.0
2022-04-20 10:25:00,156.98,157.63,156.98,157.31,14546.0,156.98,157.63,156.98,157.31,14546.0
2022-04-20 10:30:00,157.43,157.6,156.98,157.4,7630.0,157.43,157.6,156.98,157.4,7630.0
2022-04-20 10:35:00,157.51,157.69,157.22,157.4,5751.0,157.51,157.69,157.22,157.4,5751.0
2022-04-20 10:40:00,157.31,157.55,157.15,157.2,6472.0,157.31,157.55,157.15,157.2,6472.0
2022-04-20 10:45:00,157.27,157.37,156.93,157.3,45205.0,157.27,157.37,156.93,157.3,45205.0
2022-04-20 10:50:00,157.3,157.49,157.15,157.43,7100.0,157.3,157.49,157.15,157.43,7100.0
2022-04-20 10:55:00,157.38,157.49,157.07,157.18,5794.0,157.38,157.49,157.07,157.18,5794.0
2022-04-20 11:00:00,157.21,157.39,156.76,157.24,18547.0,157.21,157.39,156.76,157.24,18547.0
2022-04-20 11:05:00,157.24,157.4,156.93,156.99,14415.0,157.24,157.4,156.93,156.99,14415.0
2022-04-20 11:10:00,157.01,157.07,156.46,156.49,11373.0,157.01,157.07,156.46,156.49,11373.0
2022-04-20 11:15:00,156.38,156.49,155.95,155.98,13821.0,156.38,156.49,155.95,155.98,13821.0
2022-04-20 11:20:00,155.95,156.04,155.89,155.89,10028.0,155.95,156.04,155.89,155.89,10028.0
2022-04-20 11:25:00,155.89,156.44,155.8,156.43,25213.0,155.89,156.44,155.8,156.43,25213.0
2022-04-20 11:30:00,156.47,156.87,156.47,156.66,10195.0,156.47,156.87,156.47,156.66,10195.0
2022-04-20 11:35:00,156.68,156.93,156.66,156.86,5318.0,156.68,156.93,156.66,156.86,5318.0
2022-04-20 11:40:00,156.74,157.17,156.69,157.15,4600.0,156.74,157.17,156.69,157.15,4600.0
2022-04-20 11:45:00,157.19,157.2,156.65,156.68,6985.0,157.19,157.2,156.65,156.68,6985.0
2022-04-20 11:50:00,156.64,156.68,155.95,156.07,41884.0,156.64,156.68,155.95,156.07,41884.0
2022-04-20 11:55:00,156.08,156.51,156.01,156.51,22328.0,156.08,156.51,156.01,156.51,22328.0
2022-04-20 12:00:00,156.54,156.98,156.54,156.73,14318.0,156.54,156.98,156.54,156.73,14318.0
2022-04-20 12:05:00,156.7,156.91,156.4,156.53,16776.0,156.7,156.91,156.4,156.53,16776.0
2022-04-20 12:10:00,156.57,156.62,156.43,156.5,13062.0,156.57,156.62,156.43,156.5,13062.0
2022-04-20 12:15:00,156.5,156.74,156.5,156.72,7380.0,156.5,156.74,156.5,156.72,7380.0
2022-04-20 12:20:00,156.66,156.75,156.43,156.51,7693.0,156.66,156.75,156.43,156.51,7693.0
2022-04-20 12:25:00,156.45,156.76,156.4,156.76,5729.0,156.45,156.76,156.4,156.76,5729.0
2022-04-20 12:30:00,156.76,157.13,156.76,157.06,7239.0,156.76,157.13,156.76,157.06,7239.0
2022-04-20 12:35:00,157.01,157.42,157.01,157.08,4325.0,157.01,157.42,157.01,157.08,4325.0
2022-04-20 12:40:00,157.09,157.18,156.78,156.86,6639.0,157.09,157.18,156.78,156.86,6639.0
2022-04-20 12:45:00,156.9,157.13,156.9,157.06,5261.0,156.9,157.13,156.9,157.06,5261.0
2022-04-20 12:50:00,157.09,157.16,156.97,157.04,4171.0,157.09,157.16,156.97,157.04,4171.0
2022-04-20 12:55:00,157.07,157.1,156.76,156.8,5036.0,157.07,157.1,156.76,156.8,5036.0
2022-04-20 13:00:00,156.87,157.2,156.83,157.2,4524.0,156.87,157.2,156.83,157.2,4524.0
2022-04-20 13:05:00,157.17,157.21,156.69,157.07,10639.0,157.17,157.21,156.69,157.07,10639.0
2022-04-20 13:10:00,157.06,157.6,157.06,157.51,8467.0,157.06,157.6,157.06,157.51,8467.0
2022-04-20 13:15:00,157.48,157.57,157.25,157.3,2824.0,157.48,157.57,157.25,157.3,2824.0
2022-04-20 13:20:00,157.29,157.41,157.26,157.41,3807.0,157.29,157.41,157.26,157.41,3807.0
2022-04-20 13:25:00,157.39,157.43,157.26,157.39,4068.0,157.39,157.43,157.26,157.39,4068.0
2022-04-20 13:30:00,157.28,157.44,157.17,157.23,3600.0,157.28,157.44,157.17,157.23,3600.0
2022-04-20 13:35:00,157.29,157.52,157.29,157.38,5094.0,157.29,157.52,157.29,157.38,5094.0
2022-04-20 13:40:00,157.37,157.77,157.37,157.73,3848.0,157.37,157.77,157.37,157.73,3848.0
2022-04-20 13:45:00,157.74,157.88,157.51,157.51,3045.0,157.74,157.88,157.51,157.51,3045.0
2022-04-20 13:50:00,157.44,157.44,157.33,157.33,1737.0,157.44,157.44,157.33,157.33,1737.0
2022-04-20 13:55:00,157.27,157.45,157.24,157.45,4203.0,157.27,157.45,157.24,157.45,4203.0
2022-04-20 14:00:00,157.45,157.71,157.45,157.61,4750.0,157.45,157.71,157.45,157.61,4750.0
2022-04-20 14:05:00,157.63,157.63,157.47,157.58,4136.0,157.63,157.63,157.47,157.58,4136.0
2022-04-20 14:10:00,157.53,157.58,157.46,157.5,6700.0,157.53,157.58,157.46,157.5,6700.0
2022-04-20 14:15:00,157.48,157.59,157.47,157.5,9453.0,157.48,157.59,157.47,157.5,9453.0
2022-04-20 14:20:00,157.5,157.58,157.48,157.52,8148.0,157.5,157.58,157.48,157.52,8148.0
2022-04-20 14:25:00,157.51,157.58,157.43,157.47,23534.0,157.51,157.58,157.43,157.47,23534.0
2022-04-20 14:30:00,157.44,157.44,157.19,157.22,5294.0,157.44,157.44,157.19,157.22,5294.0
2022-04-20 14:35:00,157.2,157.2,156.87,157.05,10367.0,157.2,157.2,156.87,157.05,10367.0
2022-04-20 14:40:00,157.0,157.2,156.98,157.08,5879.0,157.0,157.2,156.98,157.08,5879.0
2022-04-20 14:45:00,157.08,157.52,157.05,157.34,14542.0,157.08,157.52,157.05,157.34,14542.0
2022-04-20 14:50:00,157.37,157.42,156.95,156.99,26048.0,157.37,157.42,156.95,156.99,26048.0
2022-04-20 14:55:00,157.01,157.38,156.87,157.28,22903.0,157.01,157.38,156.87,157.28,22903.0
2022-04-20 15:00:00,157.29,157.56,157.24,157.32,11643.0,157.29,157.56,157.24,157.32,11643.0
2022-04-20 15:05:00,157.34,157.47,157.25,157.47,10891.0,157.34,157.47,157.25,157.47,10891.0
2022-04-20 15:10:00,157.46,157.76,157.36,157.63,7171.0,157.46,157.76,157.36,157.63,7171.0
2022-04-20 15:15:00,157.66,157.67,157.45,157.5,9351.0,157.66,157.67,157.45,157.5,9351.0
2022-04-20 15:20:00,157.52,157.53,157.33,157.37,8556.0,157.52,157.53,157.33,157.37,8556.0
2022-04-20 15:25:00,157.38,157.56,157.35,157.41,6907.0,157.38,157.56,157.35,157.41,6907.0
2022-04-20 15:30:00,157.39,157.44,157.22,157.29,17493.0,157.39,157.44,157.22,157.29,17493.0
2022-04-20 15:35:00,157.31,157.54,157.23,157.42,15071.0,157.31,157.54,157.23,157.42,15071.0
2022-04-20 15:40:00,157.39,157.49,157.34,157.4,15456.0,157.39,157.49,157.34,157.4,15456.0
2022-04-20 15:45:00,157.41,157.74,157.4,157.55,23441.0,157.41,157.74,157.4,157.55,23441.0
2022-04-20 15:50:00,157.34,157.35,156.96,157.05,13650.0,157.34,157.35,156.96,157.05,13650.0
2022-04-20 15:55:00,157.06,157.25,156.85,157.14,65888.0,157.06,157.25,156.85,157.14,65888.0
2022-04-21 09:30:00,158.76,160.68,158.76,160.68,16979.0,158.76,160.68,158.76,160.68,16979.0
2022-04-21 09:35:00,160.69,160.97,160.39,160.41,5742.0,160.69,160.97,160.39,160.41,5742.0
2022-04-21 09:40:00,160.51,160.56,159.98,160.37,5423.0,160.51,160.56,159.98,160.37,5423.0
2022-04-21 09:45:00,160.44,160.53,159.64,160.08,7453.0,160.44,160.53,159.64,160.08,7453.0
2022-04-21 09:50:00,160.22,160.53,159.66,159.96,14353.0,160.22,160.53,159.66,159.96,14353.0
2022-04-21 09:55:00,159.62,159.95,159.41,159.41,6186.0,159.62,159.95,159.41,159.41,6186.0
2022-04-21 10:00:00,159.5,159.5,158.97,159.2,5099.0,159.5,159.5,158.97,159.2,5099.0
2022-04-21 10:05:00,159.15,159.15,158.46,158.72,2810.0,159.15,159.15,158.46,158.72,2810.0
2022-04-21 10:10:00,158.73,158.78,158.01,158.14,4978.0,158.73,158.78,158.01,158.14,4978.0
2022-04-21 10:15:00,158.08,158.39,157.9,157.98,6162.0,158.08,158.39,157.9,157.98,6162.0
2022-04-21 10:20:00,157.82,157.82,157.41,157.6,3514.0,157.82,157.82,157.41,157.6,3514.0
2022-04-21 10:25:00,157.56,158.52,157.53,158.38,5184.0,157.56,158.52,157.53,158.38,5184.0
2022-04-21 10:30:00,158.45,158.68,158.45,158.62,8122.0,158.45,158.68,158.45,158.62,8122.0
2022-04-21 10:35:00,158.61,158.76,157.84,157.84,6214.0,158.61,158.76,157.84,157.84,6214.0
2022-04-21 10:40:00,157.78,157.92,157.45,157.92,5712.0,157.78,157.92,157.45,157.92,5712.0
2022-04-21 10:45:00,157.94,158.03,157.38,157.42,14151.0,157.94,158.03,157.38,157.42,14151.0
2022-04-21 10:50:00,157.4,157.57,157.3,157.43,11316.0,157.4,157.57,157.3,157.43,11316.0
2022-04-21 10:55:00,157.45,157.95,157.45,157.87,8987.0,157.45,157.95,157.45,157.87,8987.0
2022-04-21 11:00:00,157.77,158.18,157.65,158.08,6781.0,157.77,158.18,157.65,158.08,6781.0
2022-04-21 11:05:00,158.11,158.14,157.65,157.78,4570.0,158.11,158.14,157.65,157.78,4570.0
2022-04-21 11:10:00,157.89,158.01,157.64,157.75,10772.0,157.89,158.01,157.64,157.75,10772.0
2022-04-21 11:15:00,157.8,157.8,157.41,157.68,13387.0,157.8,157.8,157.41,157.68,13387.0
2022-04-21 11:20:00,157.61,157.7,157.2,157.66,6426.0,157.61,157.7,157.2,157.66,6426.0
2022-04-21 11:25:00,157.7,157.95,157.38,157.42,12711.0,157.7,157.95,157.38,157.42,12711.0
2022-04-21 11:30:00,157.44,157.57,156.85,156.95,9147.0,157.44,157.57,156.85,156.95,9147.0
2022-04-21 11:35:00,156.94,157.06,156.63,156.79,8574.0,156.94,157.06,156.63,156.79,8574.0
2022-04-21 11:40:00,156.73,156.77,156.38,156.41,6500.0,156.73,156.77,156.38,156.41,6500.0
2022-04-21 11:45:00,156.33,156.38,156.17,156.21,7246.0,156.33,156.38,156.17,156.21,7246.0
2022-04-21 11:50:00,156.0,156.06,155.46,155.49,9369.0,156.0,156.06,155.46,155.49,9369.0
2022-04-21 11:55:00,155.47,155.47,154.97,155.04,7502.0,155.47,155.47,154.97,155.04,7502.0
2022-04-21 12:00:00,155.17,155.44,154.95,155.08,6510.0,155.17,155.44,154.95,155.08,6510.0
2022-04-21 12:05:00,155.03,155.37,154.72,154.72,5356.0,155.03,155.37,154.72,154.72,5356.0
2022-04-21 12:10:00,154.8,154.85,154.55,154.72,5884.0,154.8,154.85,154.55,154.72,5884.0
2022-04-21 12:15:00,154.72,154.88,154.56,154.81,5660.0,154.72,154.88,154.56,154.81,5660.0
2022-04-21 12:20:00,154.78,154.8,154.17,154.35,29545.0,154.78,154.8,154.17,154.35,29545.0
2022-04-21 12:25:00,154.26,154.46,154.09,154.33,5521.0,154.26,154.46,154.09,154.33,5521.0
2022-04-21 12:30:00,154.43,154.43,153.97,154.36,5951.0,154.43,154.43,153.97,154.36,5951.0
2022-04-21 12:35:00,154.33,154.5,154.23,154.34,7670.0,154.33,154.5,154.23,154.34,7670.0
2022-04-21 12:40:00,154.44,154.6,154.28,154.41,5874.0,154.44,154.6,154.28,154.41,5874.0
2022-04-21 12:45:00,154.42,154.64,154.18,154.27,7838.0,154.42,154.64,154.18,154.27,7838.0
2022-04-21 12:50:00,154.16,154.3,153.65,153.69,8209.0,154.16,154.3,153.65,153.69,8209.0
2022-04-21 12:55:00,153.69,153.83,153.47,153.53,5713.0,153.69,153.83,153.47,153.53,5713.0
2022-04-21 13:00:00,153.51,153.72,153.45,153.54,8330.0,153.51,153.72,153.45,153.54,8330.0
2022-04-21 13:05:00,153.59,153.64,153.42,153.56,5122.0,153.59,153.64,153.42,153.56,5122.0
2022-04-21 13:10:00,153.55,153.66,153.3,153.66,8699.0,153.55,153.66,153.3,153.66,8699.0
2022-04-21 13:15:00,153.64,153.64,152.98,153.18,5290.0,153.64,153.64,152.98,153.18,5290.0
2022-04-21 13:20:00,153.17,153.94,153.17,153.77,9046.0,153.17,153.94,153.17,153.77,9046.0
2022-04-21 13:25:00,153.6,154.22,153.43,154.22,5492.0,153.6,154.22,153.43,154.22,5492.0
2022-04-21 13:30:00,154.25,154.49,153.94,153.94,6972.0,154.25,154.49,153.94,153.94,6972.0
2022-04-21 13:35:00,153.94,154.05,153.76,154.01,5993.0,153.94,154.05,153.76,154.01,5993.0
2022-04-21 13:40:00,153.91,154.11,153.71,153.94,7040.0,153.91,154.11,153.71,153.94,7040.0
2022-04-21 13:45:00,153.84,154.26,153.74,154.01,4704.0,153.84,154.26,153.74,154.01,4704.0
2022-04-21 13:50:00,154.0,154.03,153.59,153.6,7154.0,154.0,154.03,153.59,153.6,7154.0
2022-04-21 13:55:00,153.68,153.81,153.41,153.44,6162.0,153.68,153.81,153.41,153.44,6162.0
2022-04-21 14:00:00,153.43,153.43,152.94,152.97,8497.0,153.43,153.43,152.94,152.97,8497.0
2022-04-21 14:05:00,152.9,152.96,152.45,152.65,9203.0,152.9,152.96,152.45,152.65,9203.0
2022-04-21 14:10:00,152.55,152.78,152.22,152.37,12369.0,152.55,152.78,152.22,152.37,12369.0
2022-04-21 14:15:00,152.34,152.74,152.28,152.44,11966.0,152.34,152.74,152.28,152.44,11966.0
2022-04-21 14:20:00,152.54,152.66,152.32,152.33,8449.0,152.54,152.66,152.32,152.33,8449.0
2022-04-21 14:25:00,152.35,152.74,152.34,152.65,11818.0,152.35,152.74,152.34,152.65,11818.0
2022-04-21 14:30:00,152.63,153.33,152.54,153.26,14723.0,152.63,153.33,152.54,153.26,14723.0
2022-04-21 14:35:00,153.27,153.6,153.05,153.12,6656.0,153.27,153.6,153.05,153.12,6656.0
2022-04-21 14:40:00,153.13,153.13,152.75,152.75,4742.0,153.13,153.13,152.75,152.75,4742.0
2022-04-21 14:45:00,152.79,152.92,152.52,152.64,5596.0,152.79,152.92,152.52,152.64,5596.0
2022-04-21 14:50:00,152.58,152.68,152.48,152.49,6031.0,152.58,152.68,152.48,152.49,6031.0
2022-04-21 14:55:00,152.45,152.67,152.29,152.29,9378.0,152.45,152.67,152.29,152.29,9378.0
2022-04-21 15:00:00,152.26,152.28,151.75,151.75,10571.0,152.26,152.28,151.75,151.75,10571.0
2022-04-21 15:05:00,151.77,152.02,151.65,151.81,9061.0,151.77,152.02,151.65,151.81,9061.0
2022-04-21 15:10:00,151.75,151.89,151.66,151.82,8165.0,151.75,151.89,151.66,151.82,8165.0
2022-04-21 15:15:00,151.86,152.02,151.68,151.85,7486.0,151.86,152.02,151.68,151.85,7486.0
2022-04-21 15:20:00,151.85,152.16,151.75,152.1,8477.0,151.85,152.16,151.75,152.1,8477.0
2022-04-21 15:25:00,151.99,152.3,151.84,152.26,10074.0,151.99,152.3,151.84,152.26,10074.0
2022-04-21 15:30:00,152.27,152.35,151.67,151.67,12154.0,152.27,152.35,151.67,151.67,12154.0
2022-04-21 15:35:00,151.69,151.69,151.28,151.48,11283.0,151.69,151.69,151.28,151.48,11283.0
2022-04-21 15:40:00,151.51,151.82,151.5,151.81,9999.0,151.51,151.82,151.5,151.81,9999.0
2022-04-21 15:45:00,151.74,151.81,150.99,150.99,11021.0,151.74,151.81,150.99,150.99,11021.0
2022-04-21 15:50:00,151.08,151.87,151.08,151.65,20703.0,151.08,151.87,151.08,151.65,20703.0
2022-04-21 15:55:00,151.71,152.04,151.54,151.93,59002.0,151.71,152.04,151.54,151.93,59002.0
2022-04-22 09:30:00,151.08,152.83,150.96,152.41,18047.0,151.08,152.83,150.96,152.41,18047.0
2022-04-22 09:35:00,152.37,153.05,151.86,152.36,32108.0,152.37,153.05,151.86,152.36,32108.0
2022-04-22 09:40:00,152.24,152.24,151.33,151.93,6165.0,152.24,152.24,151.33,151.93,6165.0
2022-04-22 09:45:00,151.83,152.28,151.35,151.78,5484.0,151.83,152.28,151.35,151.78,5484.0
2022-04-22 09:50:00,151.63,152.13,151.61,152.05,21128.0,151.63,152.13,151.61,152.05,21128.0
2022-04-22 09:55:00,152.04,152.2,151.67,151.8,14032.0,152.04,152.2,151.67,151.8,14032.0
2022-04-22 10:00:00,151.74,152.55,151.33,151.41,5126.0,151.74,152.55,151.33,151.41,5126.0
2022-04-22 10:05:00,151.41,152.89,151.41,152.75,8615.0,151.41,152.89,151.41,152.75,8615.0
2022-04-22 10:10:00,152.7,152.75,151.61,151.7,12494.0,152.7,152.75,151.61,151.7,12494.0
2022-04-22 10:15:00,151.69,151.69,151.15,151.16,5042.0,151.69,151.69,151.15,151.16,5042.0
2022-04-22 10:20:00,151.1,151.14,150.44,150.71,5340.0,151.1,151.14,150.44,150.71,5340.0
2022-04-22 10:25:00,150.72,150.99,150.52,150.69,6725.0,150.72,150.99,150.52,150.69,6725.0
2022-04-22 10:30:00,150.69,151.12,150.42,151.04,5981.0,150.69,151.12,150.42,151.04,5981.0
2022-04-22 10:35:00,150.99,151.62,150.76,150.91,6923.0,150.99,151.62,150.76,150.91,6923.0
2022-04-22 10:40:00,150.84,151.11,150.51,150.97,5858.0,150.84,151.11,150.51,150.97,5858.0
2022-04-22 10:45:00,151.19,151.68,151.19,151.45,3421.0,151.19,151.68,151.19,151.45,3421.0
2022-04-22 10:50:00,151.32,151.38,151.04,151.22,5854.0,151.32,151.38,151.04,151.22,5854.0
2022-04-22 10:55:00,150.99,151.51,150.98,151.34,3696.0,150.99,151.51,150.98,151.34,3696.0
2022-04-22 11:00:00,151.33,151.6,150.95,151.0,5310.0,151.33,151.6,150.95,151.0,5310.0
2022-04-22 11:05:00,151.01,152.11,150.88,152.08,18411.0,151.01,152.11,150.88,152.08,18411.0
2022-04-22 11:10:00,151.86,152.06,151.7,151.99,2719.0,151.86,152.06,151.7,151.99,2719.0
2022-04-22 11:15:00,151.96,152.04,151.7,152.04,3424.0,151.96,152.04,151.7,152.04,3424.0
2022-04-22 11:20:00,152.14,152.61,151.98,152.02,5447.0,152.14,152.61,151.98,152.02,5447.0
2022-04-22 11:25:00,151.92,152.1,151.89,151.98,2405.0,151.92,152.1,151.89,151.98,2405.0
2022-04-22 11:30:00,151.93,152.18,151.81,152.01,10938.0,151.93,152.18,151.81,152.01,10938.0
2022-04-22 11:35:00,151.98,152.01,151.49,151.49,2625.0,151.98,152.01,151.49,151.49,2625.0
2022-04-22 11:40:00,151.55,151.59,151.01,151.01,3988.0,151.55,151.59,151.01,151.01,3988.0
2022-04-22 11:45:00,151.03,151.18,151.03,151.1,2538.0,151.03,151.18,151.03,151.1,2538.0
2022-04-22 11:50:00,150.97,151.04,150.86,150.89,3011.0,150.97,151.04,150.86,150.89,3011.0
2022-04-22 11:55:00,150.9,150.94,150.6,150.6,4815.0,150.9,150.94,150.6,150.6,4815.0
2022-04-22 12:00:00,150.49,150.64,150.4,150.64,4199.0,150.49,150.64,150.4,150.64,4199.0
2022-04-22 12:05:00,150.73,150.82,150.41,150.41,3222.0,150.73,150.82,150.41,150.41,3222.0
2022-04-22 12:10:00,150.41,150.67,150.28,150.62,4821.0,150.41,150.67,150.28,150.62,4821.0
2022-04-22 12:15:00,150.55,150.78,150.55,150.58,3893.0,150.55,150.78,150.55,150.58,3893.0
2022-04-22 12:20:00,150.64,151.04,150.64,151.04,3140.0,150.64,151.04,150.64,151.04,3140.0
2022-04-22 12:25:00,151.09,151.16,150.78,150.87,3333.0,151.09,151.16,150.78,150.87,3333.0
2022-04-22 12:30:00,150.83,151.12,150.83,150.91,4025.0,150.83,151.12,150.83,150.91,4025.0
2022-04-22 12:35:00,150.93,151.13,150.71,150.79,3200.0,150.93,151.13,150.71,150.79,3200.0
2022-04-22 12:40:00,150.81,150.83,150.62,150.78,3367.0,150.81,150.83,150.62,150.78,3367.0
2022-04-22 12:45:00,150.83,150.95,150.64,150.77,3055.0,150.83,150.95,150.64,150.77,3055.0
2022-04-22 12:50:00,150.78,150.79,150.4,150.4,5562.0,150.78,150.79,150.4,150.4,5562.0
2022-04-22 12:55:00,150.34,150.45,150.3,150.35,2164.0,150.34,150.45,150.3,150.35,2164.0
2022-04-22 13:00:00,150.42,150.44,150.18,150.19,1850.0,150.42,150.44,150.18,150.19,1850.0
2022-04-22 13:05:00,150.18,150.46,150.18,150.32,3214.0,150.18,150.46,150.18,150.32,3214.0
2022-04-22 13:10:00,150.32,150.66,150.29,150.62,3854.0,150.32,150.66,150.29,150.62,3854.0
2022-04-22 13:15:00,150.57,150.68,150.49,150.49,2800.0,150.57,150.68,150.49,150.49,2800.0
2022-04-22 13:20:00,150.4,150.42,150.1,150.1,4380.0,150.4,150.42,150.1,150.1,4380.0
2022-04-22 13:25:00,150.16,150.48,150.12,150.32,2900.0,150.16,150.48,150.12,150.32,2900.0
2022-04-22 13:30:00,150.37,150.42,150.11,150.12,2900.0,150.37,150.42,150.11,150.12,2900.0
2022-04-22 13:35:00,150.09,150.13,149.88,149.88,3936.0,150.09,150.13,149.88,149.88,3936.0
2022-04-22 13:40:00,149.8,150.06,149.71,149.94,6388.0,149.8,150.06,149.71,149.94,6388.0
2022-04-22 13:45:00,149.91,149.98,149.81,149.83,3343.0,149.91,149.98,149.81,149.83,3343.0
2022-04-22 13:50:00,149.76,149.81,149.49,149.49,2900.0,149.76,149.81,149.49,149.49,2900.0
2022-04-22 13:55:00,149.47,149.5,149.22,149.22,2730.0,149.47,149.5,149.22,149.22,2730.0
2022-04-22 14:00:00,149.15,149.27,149.15,149.18,3502.0,149.15,149.27,149.15,149.18,3502.0
2022-04-22 14:05:00,149.15,149.37,149.15,149.16,3100.0,149.15,149.37,149.15,149.16,3100.0
2022-04-22 14:10:00,149.1,149.24,149.08,149.12,2300.0,149.1,149.24,149.08,149.12,2300.0
2022-04-22 14:15:00,149.11,149.61,149.06,149.6,6627.0,149.11,149.61,149.06,149.6,6627.0
2022-04-22 14:20:00,149.57,149.78,149.3,149.31,3594.0,149.57,149.78,149.3,149.31,3594.0
2022-04-22 14:25:00,149.19,149.24,149.0,149.11,5029.0,149.19,149.24,149.0,149.11,5029.0
2022-04-22 14:30:00,149.07,149.15,148.64,148.65,5129.0,149.07,149.15,148.64,148.65,5129.0
2022-04-22 14:35:00,148.64,148.93,148.61,148.93,4570.0,148.64,148.93,148.61,148.93,4570.0
2022-04-22 14:40:00,148.9,149.01,148.85,148.9,3819.0,148.9,149.01,148.85,148.9,3819.0
2022-04-22 14:45:00,149.0,149.02,148.71,148.71,3040.0,149.0,149.02,148.71,148.71,3040.0
2022-04-22 14:50:00,148.76,148.76,148.54,148.62,3337.0,148.76,148.76,148.54,148.62,3337.0
2022-04-22 14:55:00,148.57,148.64,148.4,148.64,4400.0,148.57,148.64,148.4,148.64,4400.0
2022-04-22 15:00:00,148.73,148.76,148.49,148.55,5050.0,148.73,148.76,148.49,148.55,5050.0
2022-04-22 15:05:00,148.5,148.78,148.45,148.46,3907.0,148.5,148.78,148.45,148.46,3907.0
2022-04-22 15:10:00,148.48,149.32,148.36,149.29,7334.0,148.48,149.32,148.36,149.29,7334.0
2022-04-22 15:15:00,149.06,149.61,149.05,149.21,5600.0,149.06,149.61,149.05,149.21,5600.0
2022-04-22 15:20:00,149.26,149.3,148.69,148.71,5757.0,149.26,149.3,148.69,148.71,5757.0
2022-04-22 15:25:00,148.79,148.87,148.67,148.73,7092.0,148.79,148.87,148.67,148.73,7092.0
2022-04-22 15:30:00,148.79,149.63,148.79,149.49,8935.0,148.79,149.63,148.79,149.49,8935.0
2022-04-22 15:35:00,149.52,149.66,149.1,149.26,7152.0,149.52,149.66,149.1,149.26,7152.0
2022-04-22 15:40:00,149.28,149.47,148.75,148.88,8433.0,149.28,149.47,148.75,148.88,8433.0
2022-04-22 15:45:00,148.78,148.81,148.17,148.18,16907.0,148.78,148.81,148.17,148.18,16907.0
2022-04-22 15:50:00,148.2,148.27,147.81,147.97,29548.0,148.2,148.27,147.81,147.97,29548.0
2022-04-22 15:55:00,147.97,148.28,147.88,148.08,62189.0,147.97,148.28,147.88,148.08,62189.0
2022-04-25 09:30:00,148.38,149.14,147.9,148.24,59858.0,148.38,149.14,147.9,148.24,59858.0
2022-04-25 09:35:00,148.23,149.74,148.23,148.97,12212.0,148.23,149.74,148.23,148.97,12212.0
2022-04-25 09:40:00,149.02,149.02,147.79,147.93,20349.0,149.02,149.02,147.79,147.93,20349.0
2022-04-25 09:45:00,147.78,148.61,147.2,148.52,8456.0,147.78,148.61,147.2,148.52,8456.0
2022-04-25 09:50:00,148.73,149.31,147.95,147.95,9519.0,148.73,149.31,147.95,147.95,9519.0
2022-04-25 09:55:00,148.09,148.46,147.4,147.4,6810.0,148.09,148.46,147.4,147.4,6810.0
2022-04-25 10:00:00,147.45,148.43,147.26,148.43,8164.0,147.45,148.43,147.26,148.43,8164.0
2022-04-25 10:05:00,148.41,148.6,147.8,148.43,17695.0,148.41,148.6,147.8,148.43,17695.0
2022-04-25 10:10:00,148.42,148.75,147.76,147.94,13481.0,148.42,148.75,147.76,147.94,13481.0
2022-04-25 10:15:00,148.07,148.37,147.69,148.29,16465.0,148.07,148.37,147.69,148.29,16465.0
2022-04-25 10:20:00,148.37,148.9,147.51,148.89,17709.0,148.37,148.9,147.51,148.89,17709.0
2022-04-25 10:25:00,148.93,149.52,148.93,149.52,17698.0,148.93,149.52,148.93,149.52,17698.0
2022-04-25 10:30:00,149.59,150.22,149.59,150.2,9673.0,149.59,150.22,149.59,150.2,9673.0
2022-04-25 10:35:00,150.15,150.41,150.06,150.16,16520.0,150.15,150.41,150.06,150.16,16520.0
2022-04-25 10:40:00,150.03,150.13,149.59,149.91,8968.0,150.03,150.13,149.59,149.91,8968.0
2022-04-25 10:45:00,149.83,150.34,149.79,150.2,9440.0,149.83,150.34,149.79,150.2,9440.0
2022-04-25 10:50:00,150.03,150.22,149.39,149.44,9223.0,150.03,150.22,149.39,149.44,9223.0
2022-04-25 10:55:00,149.49,149.54,149.03,149.16,23151.0,149.49,149.54,149.03,149.16,23151.0
2022-04-25 11:00:00,149.14,149.48,149.05,149.19,7966.0,149.14,149.48,149.05,149.19,7966.0
2022-04-25 11:05:00,149.1,149.12,148.78,148.85,15588.0,149.1,149.12,148.78,148.85,15588.0
2022-04-25 11:10:00,148.86,149.06,148.39,148.4,17756.0,148.86,149.06,148.39,148.4,17756.0
2022-04-25 11:15:00,148.11,148.55,147.72,148.55,8899.0,148.11,148.55,147.72,148.55,8899.0
2022-04-25 11:20:00,148.49,149.14,148.49,148.96,4848.0,148.49,149.14,148.49,148.96,4848.0
2022-04-25 11:25:00,148.94,149.39,148.49,148.49,13933.0,148.94,149.39,148.49,148.49,13933.0
2022-04-25 11:30:00,148.59,148.72,148.24,148.52,4704.0,148.59,148.72,148.24,148.52,4704.0
2022-04-25 11:35:00,148.65,149.0,148.13,148.38,14147.0,148.65,149.0,148.13,148.38,14147.0
2022-04-25 11:40:00,148.45,148.57,147.72,147.76,8784.0,148.45,148.57,147.72,147.76,8784.0
2022-04-25 11:45:00,147.72,147.92,147.63,147.73,4195.0,147.72,147.92,147.63,147.73,4195.0
2022-04-25 11:50:00,147.72,148.18,147.67,148.03,7913.0,147.72,148.18,147.67,148.03,7913.0
2022-04-25 11:55:00,147.98,148.11,147.78,147.78,11037.0,147.98,148.11,147.78,147.78,11037.0
2022-04-25 12:00:00,147.86,148.27,147.67,148.19,5028.0,147.86,148.27,147.67,148.19,5028.0
2022-04-25 12:05:00,148.34,148.9,148.33,148.54,7980.0,148.34,148.9,148.33,148.54,7980.0
2022-04-25 12:10:00,148.53,149.0,148.5,148.93,11668.0,148.53,149.0,148.5,148.93,11668.0
2022-04-25 12:15:00,149.0,149.25,148.63,148.77,15041.0,149.0,149.25,148.63,148.77,15041.0
2022-04-25 12:20:00,148.76,149.01,148.65,148.9,10995.0,148.76,149.01,148.65,148.9,10995.0
2022-04-25 12:25:00,148.91,149.21,148.61,148.61,11210.0,148.91,149.21,148.61,148.61,11210.0
2022-04-25 12:30:00,148.73,149.31,148.65,149.25,12420.0,148.73,149.31,148.65,149.25,12420.0
2022-04-25 12:35:00,149.22,149.57,149.11,149.23,12018.0,149.22,149.57,149.11,149.23,12018.0
2022-04-25 12:40:00,149.25,149.25,148.82,148.82,7332.0,149.25,149.25,148.82,148.82,7332.0
2022-04-25 12:45:00,148.87,149.6,148.87,149.51,17006.0,148.87,149.6,148.87,149.51,17006.0
2022-04-25 12:50:00,149.54,149.57,148.91,148.91,34367.0,149.54,149.57,148.91,148.91,34367.0
2022-04-25 12:55:00,148.9,149.01,148.79,148.86,7171.0,148.9,149.01,148.79,148.86,7171.0
2022-04-25 13:00:00,148.91,149.1,148.33,148.55,11049.0,148.91,149.1,148.33,148.55,11049.0
2022-04-25 13:05:00,148.49,149.03,148.38,149.02,13312.0,148.49,149.03,148.38,149.02,13312.0
2022-04-25 13:10:00,149.07,149.51,148.9,149.25,9018.0,149.07,149.51,148.9,149.25,9018.0
2022-04-25 13:15:00,149.38,149.56,149.15,149.55,12766.0,149.38,149.56,149.15,149.55,12766.0
2022-04-25 13:20:00,149.53,149.6,149.22,149.46,14928.0,149.53,149.6,149.22,149.46,14928.0
2022-04-25 13:25:00,149.51,149.53,149.02,149.4,9794.0,149.51,149.53,149.02,149.4,9794.0
2022-04-25 13:30:00,149.39,149.79,148.87,149.0,17730.0,149.39,149.79,148.87,149.0,17730.0
2022-04-25 13:35:00,148.96,149.28,148.9,149.17,6801.0,148.96,149.28,148.9,149.17,6801.0
2022-04-25 13:40:00,149.26,149.64,149.19,149.22,24359.0,149.26,149.64,149.19,149.22,24359.0
2022-04-25 13:45:00,149.26,149.36,149.05,149.21,25798.0,149.26,149.36,149.05,149.21,25798.0
2022-04-25 13:50:00,149.12,149.24,148.83,148.98,12203.0,149.12,149.24,148.83,148.98,12203.0
2022-04-25 13:55:00,148.96,148.96,148.54,148.8,6977.0,148.96,148.96,148.54,148.8,6977.0
2022-04-25 14:00:00,148.79,148.89,148.49,148.56,7000.0,148.79,148.89,148.49,148.56,7000.0
2022-04-25 14:05:00,148.6,149.04,148.46,148.69,16375.0,148.6,149.04,148.46,148.69,16375.0
2022-04-25 14:10:00,148.78,148.93,148.48,148.86,17959.0,148.78,148.93,148.48,148.86,17959.0
2022-04-25 14:15:00,148.84,149.25,148.8,148.97,15323.0,148.84,149.25,148.8,148.97,15323.0
2022-04-25 14:20:00,149.03,149.51,148.92,149.41,15463.0,149.03,149.51,148.92,149.41,15463.0
2022-04-25 14:25:00,149.36,149.68,149.12,149.57,23082.0,149.36,149.68,149.12,149.57,23082.0
2022-04-25 14:30:00,149.67,149.79,149.41,149.7,15389.0,149.67,149.79,149.41,149.7,15389.0
2022-04-25 14:35:00,149.66,149.81,149.37,149.74,17792.0,149.66,149.81,149.37,149.74,17792.0
2022-04-25 14:40:00,149.56,149.9,149.56,149.58,9430.0,149.56,149.9,149.56,149.58,9430.0
2022-04-25 14:45:00,149.57,150.77,149.51,150.61,32874.0,149.57,150.77,149.51,150.61,32874.0
2022-04-25 14:50:00,150.56,150.78,150.48,150.74,14677.0,150.56,150.78,150.48,150.74,14677.0
2022-04-25 14:55:00,150.72,150.76,149.89,149.97,11946.0,150.72,150.76,149.89,149.97,11946.0
2022-04-25 15:00:00,149.98,150.05,148.96,149.06,12690.0,149.98,150.05,148.96,149.06,12690.0
2022-04-25 15:05:00,149.03,149.29,148.73,149.17,11654.0,149.03,149.29,148.73,149.17,11654.0
2022-04-25 15:10:00,149.2,149.57,149.17,149.55,9715.0,149.2,149.57,149.17,149.55,9715.0
2022-04-25 15:15:00,149.62,150.19,149.62,150.15,9770.0,149.62,150.19,149.62,150.15,9770.0
2022-04-25 15:20:00,150.17,150.86,150.17,150.71,10654.0,150.17,150.86,150.17,150.71,10654.0
2022-04-25 15:25:00,150.78,150.99,150.25,150.73,16807.0,150.78,150.99,150.25,150.73,16807.0
2022-04-25 15:30:00,150.61,150.78,150.42,150.47,13958.0,150.61,150.78,150.42,150.47,13958.0
2022-04-25 15:35:00,150.44,150.88,150.44,150.74,10106.0,150.44,150.88,150.44,150.74,10106.0
2022-04-25 15:40:00,150.78,150.84,150.23,150.66,36436.0,150.78,150.84,150.23,150.66,36436.0
2022-04-25 15:45:00,150.68,150.74,150.15,150.49,19185.0,150.68,150.74,150.15,150.49,19185.0
2022-04-25 15:50:00,150.54,151.35,150.41,151.34,37268.0,150.54,151.35,150.41,151.34,37268.0
2022-04-25 15:55:00,151.29,151.3,150.77,151.17,82299.0,151.29,151.3,150.77,151.17,82299.0
2022-04-26 09:30:00,158.0,159.5,157.02,157.33,100451.0,158.0,159.5,157.02,157.33,100451.0
2022-04-26 09:35:00,157.11,158.24,155.08,155.34,55674.0,157.11,158.24,155.08,155.34,55674.0
2022-04-26 09:40:00,155.21,156.59,154.71,155.24,25486.0,155.21,156.59,154.71,155.24,25486.0
2022-04-26 09:45:00,155.21,155.7,154.69,155.34,39355.0,155.21,155.7,154.69,155.34,39355.0
2022-04-26 09:50:00,155.19,156.67,155.19,156.11,43113.0,155.19,156.67,155.19,156.11,43113.0
2022-04-26 09:55:00,156.12,156.12,154.2,154.52,23221.0,156.12,156.12,154.2,154.52,23221.0
2022-04-26 10:00:00,154.62,154.83,154.25,154.31,35702.0,154.62,154.83,154.25,154.31,35702.0
2022-04-26 10:05:00,154.25,154.25,152.1,152.1,33499.0,154.25,154.25,152.1,152.1,33499.0
2022-04-26 10:10:00,152.09,152.94,152.07,152.68,19799.0,152.09,152.94,152.07,152.68,19799.0
2022-04-26 10:15:00,152.64,152.64,151.4,151.94,19333.0,152.64,152.64,151.4,151.94,19333.0
2022-04-26 10:20:00,151.89,153.33,151.75,152.93,57866.0,151.89,153.33,151.75,152.93,57866.0
2022-04-26 10:25:00,152.61,153.14,152.49,152.9,19145.0,152.61,153.14,152.49,152.9,19145.0
2022-04-26 10:30:00,152.82,153.26,152.53,152.83,11720.0,152.82,153.26,152.53,152.83,11720.0
2022-04-26 10:35:00,152.79,153.62,152.69,153.46,19422.0,152.79,153.62,152.69,153.46,19422.0
2022-04-26 10:40:00,153.37,154.54,153.3,154.47,15943.0,153.37,154.54,153.3,154.47,15943.0
2022-04-26 10:45:00,154.25,154.63,153.87,154.56,19464.0,154.25,154.63,153.87,154.56,19464.0
2022-04-26 10:50:00,154.52,154.64,154.0,154.58,15929.0,154.52,154.64,154.0,154.58,15929.0
2022-04-26 10:55:00,154.62,154.99,154.07,154.07,18851.0,154.62,154.99,154.07,154.07,18851.0
2022-04-26 11:00:00,154.06,154.58,153.98,154.54,14194.0,154.06,154.58,153.98,154.54,14194.0
2022-04-26 11:05:00,154.56,155.33,154.52,155.27,14726.0,154.56,155.33,154.52,155.27,14726.0
2022-04-26 11:10:00,155.29,155.76,155.22,155.75,22516.0,155.29,155.76,155.22,155.75,22516.0
2022-04-26 11:15:00,155.71,156.75,155.7,156.65,42180.0,155.71,156.75,155.7,156.65,42180.0
2022-04-26 11:20:00,156.63,156.72,156.11,156.22,90748.0,156.63,156.72,156.11,156.22,90748.0
2022-04-26 11:25:00,156.22,156.22,154.81,154.89,15491.0,156.22,156.22,154.81,154.89,15491.0
2022-04-26 11:30:00,154.97,155.43,154.66,155.07,8328.0,154.97,155.43,154.66,155.07,8328.0
2022-04-26 11:35:00,154.92,155.0,154.57,154.94,9375.0,154.92,155.0,154.57,154.94,9375.0
2022-04-26 11:40:00,154.98,155.53,154.84,155.39,11508.0,154.98,155.53,154.84,155.39,11508.0
2022-04-26 11:45:00,155.37,155.6,155.11,155.52,34899.0,155.37,155.6,155.11,155.52,34899.0
2022-04-26 11:50:00,155.47,155.82,155.27,155.63,10773.0,155.47,155.82,155.27,155.63,10773.0
2022-04-26 11:55:00,155.62,155.62,154.98,155.09,16127.0,155.62,155.62,154.98,155.09,16127.0
2022-04-26 12:00:00,155.09,155.29,154.85,154.98,30837.0,155.09,155.29,154.85,154.98,30837.0
2022-04-26 12:05:00,154.87,155.26,154.85,155.25,6256.0,154.87,155.26,154.85,155.25,6256.0
2022-04-26 12:10:00,155.39,155.8,155.33,155.76,6946.0,155.39,155.8,155.33,155.76,6946.0
2022-04-26 12:15:00,155.75,155.89,155.5,155.77,20434.0,155.75,155.89,155.5,155.77,20434.0
2022-04-26 12:20:00,155.72,156.36,155.71,156.2,10437.0,155.72,156.36,155.71,156.2,10437.0
2022-04-26 12:25:00,156.23,157.15,156.19,156.93,14321.0,156.23,157.15,156.19,156.93,14321.0
2022-04-26 12:30:00,156.81,156.91,156.2,156.2,10195.0,156.81,156.91,156.2,156.2,10195.0
2022-04-26 12:35:00,156.22,156.24,155.7,155.74,18316.0,156.22,156.24,155.7,155.74,18316.0
2022-04-26 12:40:00,155.77,155.77,155.27,155.27,9216.0,155.77,155.77,155.27,155.27,9216.0
2022-04-26 12:45:00,155.23,155.37,155.13,155.36,23642.0,155.23,155.37,155.13,155.36,23642.0
2022-04-26 12:50:00,155.37,155.79,155.1,155.1,28939.0,155.37,155.79,155.1,155.1,28939.0
2022-04-26 12:55:00,155.1,155.6,154.71,155.55,12912.0,155.1,155.6,154.71,155.55,12912.0
2022-04-26 13:00:00,155.59,155.59,154.77,154.9,10926.0,155.59,155.59,154.77,154.9,10926.0
2022-04-26 13:05:00,154.91,155.03,154.82,154.91,10500.0,154.91,155.03,154.82,154.91,10500.0
2022-04-26 13:10:00,154.87,155.05,154.69,154.72,17779.0,154.87,155.05,154.69,154.72,17779.0
2022-04-26 13:15:00,154.72,154.82,154.42,154.46,14541.0,154.72,154.82,154.42,154.46,14541.0
2022-04-26 13:20:00,154.47,154.67,154.28,154.4,26605.0,154.47,154.67,154.28,154.4,26605.0
2022-04-26 13:25:00,154.37,154.39,154.05,154.3,23083.0,154.37,154.39,154.05,154.3,23083.0
2022-04-26 13:30:00,154.32,154.41,153.82,154.21,21363.0,154.32,154.41,153.82,154.21,21363.0
2022-04-26 13:35:00,154.08,154.1,153.76,153.9,8488.0,154.08,154.1,153.76,153.9,8488.0
2022-04-26 13:40:00,153.88,154.06,153.85,153.88,24057.0,153.88,154.06,153.85,153.88,24057.0
2022-04-26 13:45:00,153.91,154.05,153.77,153.97,17737.0,153.91,154.05,153.77,153.97,17737.0
2022-04-26 13:50:00,153.93,154.07,153.86,153.86,9470.0,153.93,154.07,153.86,153.86,9470.0
2022-04-26 13:55:00,153.84,153.84,153.19,153.34,25357.0,153.84,153.84,153.19,153.34,25357.0
2022-04-26 14:00:00,153.36,153.77,153.08,153.74,20661.0,153.36,153.77,153.08,153.74,20661.0
2022-04-26 14:05:00,153.72,154.1,153.7,153.98,10243.0,153.72,154.1,153.7,153.98,10243.0
2022-04-26 14:10:00,154.03,154.46,153.9,154.06,12999.0,154.03,154.46,153.9,154.06,12999.0
2022-04-26 14:15:00,153.91,154.1,153.5,153.6,23590.0,153.91,154.1,153.5,153.6,23590.0
2022-04-26 14:20:00,153.59,153.71,153.49,153.71,27486.0,153.59,153.71,153.49,153.71,27486.0
2022-04-26 14:25:00,153.77,154.01,153.52,153.58,16810.0,153.77,154.01,153.52,153.58,16810.0
2022-04-26 14:30:00,153.48,153.62,153.29,153.62,8938.0,153.48,153.62,153.29,153.62,8938.0
2022-04-26 14:35:00,153.58,153.66,153.46,153.53,16945.0,153.58,153.66,153.46,153.53,16945.0
2022-04-26 14:40:00,153.52,153.62,152.89,152.93,16766.0,153.52,153.62,152.89,152.93,16766.0
2022-04-26 14:45:00,152.92,152.92,152.26,152.3,17781.0,152.92,152.92,152.26,152.3,17781.0
2022-04-26 14:50:00,152.3,152.57,152.08,152.47,34214.0,152.3,152.57,152.08,152.47,34214.0
2022-04-26 14:55:00,152.54,153.68,152.48,153.63,34589.0,152.54,153.68,152.48,153.63,34589.0
2022-04-26 15:00:00,153.63,153.98,153.47,153.74,14004.0,153.63,153.98,153.47,153.74,14004.0
2022-04-26 15:05:00,153.7,153.7,152.94,152.99,41659.0,153.7,153.7,152.94,152.99,41659.0
2022-04-26 15:10:00,152.95,153.03,152.62,152.66,26903.0,152.95,153.03,152.62,152.66,26903.0
2022-04-26 15:15:00,152.66,152.69,152.0,152.06,11329.0,152.66,152.69,152.0,152.06,11329.0
2022-04-26 15:20:00,152.1,152.42,151.99,152.12,32707.0,152.1,152.42,151.99,152.12,32707.0
2022-04-26 15:25:00,152.17,152.38,150.96,151.37,59317.0,152.17,152.38,150.96,151.37,59317.0
2022-04-26 15:30:00,151.3,151.64,150.6,150.71,43058.0,151.3,151.64,150.6,150.71,43058.0
2022-04-26 15:35:00,150.71,151.34,150.5,151.25,28305.0,150.71,151.34,150.5,151.25,28305.0
2022-04-26 15:40:00,151.25,151.58,150.93,151.47,36357.0,151.25,151.58,150.93,151.47,36357.0
2022-04-26 15:45:00,151.41,151.71,151.1,151.15,52162.0,151.41,151.71,151.1,151.15,52162.0
2022-04-26 15:50:00,151.0,151.62,150.89,151.41,84154.0,151.0,151.62,150.89,151.41,84154.0
2022-04-26 15:55:00,151.4,151.91,151.39,151.56,168455.0,151.4,151.91,151.39,151.56,168455.0
2022-04-27 09:30:00,151.92,154.1,151.54,154.04,27430.0,151.92,154.1,151.54,154.04,27430.0
2022-04-27 09:35:00,154.14,154.77,154.05,154.23,15743.0,154.14,154.77,154.05,154.23,15743.0
2022-04-27 09:40:00,154.42,155.23,154.34,155.1,12149.0,154.42,155.23,154.34,155.1,12149.0
2022-04-27 09:45:00,155.08,156.1,154.83,156.07,7932.0,155.08,156.1,154.83,156.07,7932.0
2022-04-27 09:50:00,156.07,156.83,155.96,156.05,13184.0,156.07,156.83,155.96,156.05,13184.0
2022-04-27 09:55:00,156.12,156.16,155.21,155.51,12915.0,156.12,156.16,155.21,155.51,12915.0
2022-04-27 10:00:00,155.67,156.43,155.13,155.45,15364.0,155.67,156.43,155.13,155.45,15364.0
2022-04-27 10:05:00,155.39,155.82,155.08,155.47,15274.0,155.39,155.82,155.08,155.47,15274.0
2022-04-27 10:10:00,155.69,155.69,154.62,154.8,14572.0,155.69,155.69,154.62,154.8,14572.0
2022-04-27 10:15:00,154.79,154.86,153.79,154.24,15558.0,154.79,154.86,153.79,154.24,15558.0
2022-04-27 10:20:00,154.32,154.62,153.87,153.99,15181.0,154.32,154.62,153.87,153.99,15181.0
2022-04-27 10:25:00,154.02,154.47,153.44,153.52,25641.0,154.02,154.47,153.44,153.52,25641.0
2022-04-27 10:30:00,153.43,153.85,153.0,153.84,15191.0,153.43,153.85,153.0,153.84,15191.0
2022-04-27 10:35:00,153.94,154.74,153.83,154.57,26033.0,153.94,154.74,153.83,154.57,26033.0
2022-04-27 10:40:00,154.71,155.21,154.6,155.08,20778.0,154.71,155.21,154.6,155.08,20778.0
2022-04-27 10:45:00,155.16,156.53,155.07,156.53,10906.0,155.16,156.53,155.07,156.53,10906.0
2022-04-27 10:50:00,156.54,156.56,155.26,155.29,21552.0,156.54,156.56,155.26,155.29,21552.0
2022-04-27 10:55:00,155.25,155.5,154.87,155.24,18058.0,155.25,155.5,154.87,155.24,18058.0
2022-04-27 11:00:00,155.17,156.94,155.17,156.18,12355.0,155.17,156.94,155.17,156.18,12355.0
2022-04-27 11:05:00,156.15,156.15,155.38,155.43,10374.0,156.15,156.15,155.38,155.43,10374.0
2022-04-27 11:10:00,155.29,155.81,155.06,155.25,5934.0,155.29,155.81,155.06,155.25,5934.0
2022-04-27 11:15:00,155.36,155.71,154.96,155.22,5425.0,155.36,155.71,154.96,155.22,5425.0
2022-04-27 11:20:00,155.13,155.26,154.52,154.94,6396.0,155.13,155.26,154.52,154.94,6396.0
2022-04-27 11:25:00,154.89,155.22,154.53,154.83,7531.0,154.89,155.22,154.53,154.83,7531.0
2022-04-27 11:30:00,154.89,155.68,154.84,155.68,6430.0,154.89,155.68,154.84,155.68,6430.0
2022-04-27 11:35:00,155.8,155.96,155.43,155.57,5869.0,155.8,155.96,155.43,155.57,5869.0
2022-04-27 11:40:00,155.42,155.62,155.11,155.15,25442.0,155.42,155.62,155.11,155.15,25442.0
2022-04-27 11:45:00,155.11,155.11,154.67,154.95,6502.0,155.11,155.11,154.67,154.95,6502.0
2022-04-27 11:50:00,154.9,154.96,154.08,154.14,9410.0,154.9,154.96,154.08,154.14,9410.0
2022-04-27 11:55:00,154.03,154.49,154.03,154.3,3200.0,154.03,154.49,154.03,154.3,3200.0
2022-04-27 12:00:00,154.25,154.26,153.43,153.74,6589.0,154.25,154.26,153.43,153.74,6589.0
2022-04-27 12:05:00,153.77,154.24,153.77,154.18,4314.0,153.77,154.24,153.77,154.18,4314.0
2022-04-27 12:10:00,154.19,154.34,153.95,154.17,4937.0,154.19,154.34,153.95,154.17,4937.0
2022-04-27 12:15:00,154.16,154.41,154.13,154.15,5936.0,154.16,154.41,154.13,154.15,5936.0
2022-04-27 12:20:00,154.19,155.45,154.05,155.42,5073.0,154.19,155.45,154.05,155.42,5073.0
2022-04-27 12:25:00,155.37,155.65,155.32,155.63,5754.0,155.37,155.65,155.32,155.63,5754.0
2022-04-27 12:30:00,155.7,155.79,155.45,155.53,3500.0,155.7,155.79,155.45,155.53,3500.0
2022-04-27 12:35:00,155.58,155.63,155.19,155.34,7304.0,155.58,155.63,155.19,155.34,7304.0
2022-04-27 12:40:00,155.32,155.93,155.27,155.78,4009.0,155.32,155.93,155.27,155.78,4009.0
2022-04-27 12:45:00,155.75,155.88,155.32,155.39,6106.0,155.75,155.88,155.32,155.39,6106.0
2022-04-27 12:50:00,155.42,155.55,155.19,155.35,3526.0,155.42,155.55,155.19,155.35,3526.0
2022-04-27 12:55:00,155.44,155.58,155.44,155.52,3018.0,155.44,155.58,155.44,155.52,3018.0
2022-04-27 13:00:00,155.56,155.9,154.7,155.89,14533.0,155.56,155.9,154.7,155.89,14533.0
2022-04-27 13:05:00,155.89,155.9,155.05,155.12,6629.0,155.89,155.9,155.05,155.12,6629.0
2022-04-27 13:10:00,155.2,155.3,154.76,155.07,6341.0,155.2,155.3,154.76,155.07,6341.0
2022-04-27 13:15:00,155.11,155.16,154.79,154.91,3034.0,155.11,155.16,154.79,154.91,3034.0
2022-04-27 13:20:00,154.99,155.44,154.97,155.31,4728.0,154.99,155.44,154.97,155.31,4728.0
2022-04-27 13:25:00,155.31,155.73,154.79,155.68,6984.0,155.31,155.73,154.79,155.68,6984.0
2022-04-27 13:30:00,155.81,155.84,155.43,155.77,4862.0,155.81,155.84,155.43,155.77,4862.0
2022-04-27 13:35:00,155.8,155.86,155.18,155.25,7483.0,155.8,155.86,155.18,155.25,7483.0
2022-04-27 13:40:00,155.25,155.57,155.14,155.51,5870.0,155.25,155.57,155.14,155.51,5870.0
2022-04-27 13:45:00,155.59,155.87,155.34,155.72,10340.0,155.59,155.87,155.34,155.72,10340.0
2022-04-27 13:50:00,155.75,156.06,155.67,156.03,6440.0,155.75,156.06,155.67,156.03,6440.0
2022-04-27 13:55:00,156.03,156.36,155.91,156.32,8961.0,156.03,156.36,155.91,156.32,8961.0
2022-04-27 14:00:00,156.24,156.49,156.12,156.27,9500.0,156.24,156.49,156.12,156.27,9500.0
2022-04-27 14:05:00,156.27,156.52,156.1,156.45,6428.0,156.27,156.52,156.1,156.45,6428.0
2022-04-27 14:10:00,156.36,156.66,156.19,156.57,9013.0,156.36,156.66,156.19,156.57,9013.0
2022-04-27 14:15:00,156.53,156.53,156.04,156.2,6379.0,156.53,156.53,156.04,156.2,6379.0
2022-04-27 14:20:00,156.17,156.45,156.17,156.31,8848.0,156.17,156.45,156.17,156.31,8848.0
2022-04-27 14:25:00,156.26,156.38,156.11,156.29,12513.0,156.26,156.38,156.11,156.29,12513.0
2022-04-27 14:30:00,156.23,156.6,156.18,156.47,9556.0,156.23,156.6,156.18,156.47,9556.0
2022-04-27 14:35:00,156.54,156.62,155.85,156.33,12924.0,156.54,156.62,155.85,156.33,12924.0
2022-04-27 14:40:00,156.46,156.98,156.42,156.79,14072.0,156.46,156.98,156.42,156.79,14072.0
2022-04-27 14:45:00,156.82,156.96,156.26,156.29,14883.0,156.82,156.96,156.26,156.29,14883.0
2022-04-27 14:50:00,156.35,156.35,155.75,155.75,11810.0,156.35,156.35,155.75,155.75,11810.0
2022-04-27 14:55:00,155.68,155.7,154.91,155.03,11249.0,155.68,155.7,154.91,155.03,11249.0
2022-04-27 15:00:00,154.96,155.13,154.6,154.86,11082.0,154.96,155.13,154.6,154.86,11082.0
2022-04-27 15:05:00,154.9,155.08,154.81,154.81,10883.0,154.9,155.08,154.81,154.81,10883.0
2022-04-27 15:10:00,154.75,155.18,154.75,155.07,9422.0,154.75,155.18,154.75,155.07,9422.0
2022-04-27 15:15:00,155.02,155.13,154.37,154.66,7444.0,155.02,155.13,154.37,154.66,7444.0
2022-04-27 15:20:00,154.67,154.75,154.4,154.56,8169.0,154.67,154.75,154.4,154.56,8169.0
2022-04-27 15:25:00,154.59,154.86,154.49,154.72,10468.0,154.59,154.86,154.49,154.72,10468.0
2022-04-27 15:30:00,154.67,154.95,154.53,154.67,10579.0,154.67,154.95,154.53,154.67,10579.0
2022-04-27 15:35:00,154.58,154.72,153.9,153.94,12591.0,154.58,154.72,153.9,153.94,12591.0
2022-04-27 15:40:00,153.97,154.41,153.9,154.36,13467.0,153.97,154.41,153.9,154.36,13467.0
2022-04-27 15:45:00,154.21,154.47,153.72,153.79,14234.0,154.21,154.47,153.72,153.79,14234.0
2022-04-27 15:50:00,153.77,153.79,153.31,153.71,45791.0,153.77,153.79,153.31,153.71,45791.0
2022-04-27 15:55:00,153.75,153.96,153.38,153.41,130955.0,153.75,153.96,153.38,153.41,130955.0
2022-04-28 09:30:00,155.64,157.13,155.64,156.97,33551.0,155.64,157.13,155.64,156.97,33551.0
2022-04-28 09:35:00,156.92,157.0,156.19,156.34,42893.0,156.92,157.0,156.19,156.34,42893.0
2022-04-28 09:40:00,156.24,156.52,154.93,155.01,8153.0,156.24,156.52,154.93,155.01,8153.0
2022-04-28 09:45:00,154.84,155.67,154.75,155.43,16338.0,154.84,155.67,154.75,155.43,16338.0
2022-04-28 09:50:00,155.43,155.65,154.6,154.94,18391.0,155.43,155.65,154.6,154.94,18391.0
2022-04-28 09:55:00,154.84,155.41,154.62,155.04,5980.0,154.84,155.41,154.62,155.04,5980.0
2022-04-28 10:00:00,155.26,155.33,154.01,154.13,5724.0,155.26,155.33,154.01,154.13,5724.0
2022-04-28 10:05:00,154.02,154.71,153.75,154.4,7120.0,154.02,154.71,153.75,154.4,7120.0
2022-04-28 10:10:00,153.97,154.37,153.73,153.73,3406.0,153.97,154.37,153.73,153.73,3406.0
2022-04-28 10:15:00,153.73,154.52,153.43,154.39,7020.0,153.73,154.52,153.43,154.39,7020.0
2022-04-28 10:20:00,154.72,154.72,154.36,154.36,3071.0,154.72,154.72,154.36,154.36,3071.0
2022-04-28 10:25:00,154.45,154.45,153.3,153.39,6779.0,154.45,154.45,153.3,153.39,6779.0
2022-04-28 10:30:00,153.39,153.47,153.07,153.13,5032.0,153.39,153.47,153.07,153.13,5032.0
2022-04-28 10:35:00,153.14,153.53,153.09,153.31,7200.0,153.14,153.53,153.09,153.31,7200.0
2022-04-28 10:40:00,153.21,153.45,153.07,153.45,3701.0,153.21,153.45,153.07,153.45,3701.0
2022-04-28 10:45:00,153.59,153.9,153.43,153.69,4601.0,153.59,153.9,153.43,153.69,4601.0
2022-04-28 10:50:00,153.59,153.85,153.35,153.75,4913.0,153.59,153.85,153.35,153.75,4913.0
2022-04-28 10:55:00,153.74,154.22,153.74,154.12,6323.0,153.74,154.22,153.74,154.12,6323.0
2022-04-28 11:00:00,154.24,154.65,154.19,154.49,8400.0,154.24,154.65,154.19,154.49,8400.0
2022-04-28 11:05:00,154.52,155.8,154.44,155.79,5486.0,154.52,155.8,154.44,155.79,5486.0
2022-04-28 11:10:00,155.69,156.05,155.48,155.93,3400.0,155.69,156.05,155.48,155.93,3400.0
2022-04-28 11:15:00,156.0,156.03,155.43,155.63,5900.0,156.0,156.03,155.43,155.63,5900.0
2022-04-28 11:20:00,155.7,155.7,155.37,155.52,4000.0,155.7,155.7,155.37,155.52,4000.0
2022-04-28 11:25:00,155.55,155.67,155.3,155.45,3086.0,155.55,155.67,155.3,155.45,3086.0
2022-04-28 11:30:00,155.44,155.81,155.07,155.14,4621.0,155.44,155.81,155.07,155.14,4621.0
2022-04-28 11:35:00,155.12,155.24,154.93,154.99,8503.0,155.12,155.24,154.93,154.99,8503.0
2022-04-28 11:40:00,154.92,155.21,154.76,155.05,83178.0,154.92,155.21,154.76,155.05,83178.0
2022-04-28 11:45:00,155.05,155.06,154.75,154.91,5664.0,155.05,155.06,154.75,154.91,5664.0
2022-04-28 11:50:00,154.88,155.18,154.68,155.03,5271.0,154.88,155.18,154.68,155.03,5271.0
2022-04-28 11:55:00,154.96,155.43,154.94,155.4,2799.0,154.96,155.43,154.94,155.4,2799.0
2022-04-28 12:00:00,155.47,155.58,155.25,155.42,6008.0,155.47,155.58,155.25,155.42,6008.0
2022-04-28 12:05:00,155.42,155.42,155.06,155.29,3626.0,155.42,155.42,155.06,155.29,3626.0
2022-04-28 12:10:00,155.29,155.87,155.26,155.87,4373.0,155.29,155.87,155.26,155.87,4373.0
2022-04-28 12:15:00,155.98,156.25,155.85,156.06,6435.0,155.98,156.25,155.85,156.06,6435.0
2022-04-28 12:20:00,156.08,156.38,156.08,156.34,6800.0,156.08,156.38,156.08,156.34,6800.0
2022-04-28 12:25:00,156.34,156.62,156.3,156.57,4409.0,156.34,156.62,156.3,156.57,4409.0
2022-04-28 12:30:00,156.66,156.91,156.6,156.91,2845.0,156.66,156.91,156.6,156.91,2845.0
2022-04-28 12:35:00,156.97,157.28,156.97,157.27,5330.0,156.97,157.28,156.97,157.27,5330.0
2022-04-28 12:40:00,157.27,157.76,157.22,157.56,5210.0,157.27,157.76,157.22,157.56,5210.0
2022-04-28 12:45:00,157.64,158.32,157.64,158.0,6519.0,157.64,158.32,157.64,158.0,6519.0
2022-04-28 12:50:00,157.91,158.09,157.82,158.02,5408.0,157.91,158.09,157.82,158.02,5408.0
2022-04-28 12:55:00,157.93,158.45,157.92,158.43,2698.0,157.93,158.45,157.92,158.43,2698.0
2022-04-28 13:00:00,158.54,158.9,158.48,158.84,6404.0,158.54,158.9,158.48,158.84,6404.0
2022-04-28 13:05:00,158.84,158.97,158.57,158.84,3767.0,158.84,158.97,158.57,158.84,3767.0
2022-04-28 13:10:00,158.85,159.54,158.82,159.41,7592.0,158.85,159.54,158.82,159.41,7592.0
2022-04-28 13:15:00,159.49,159.55,158.91,159.33,32230.0,159.49,159.55,158.91,159.33,32230.0
2022-04-28 13:20:00,159.4,159.44,159.08,159.4,3475.0,159.4,159.44,159.08,159.4,3475.0
2022-04-28 13:25:00,159.4,159.45,159.24,159.38,2900.0,159.4,159.45,159.24,159.38,2900.0
2022-04-28 13:30:00,159.34,159.65,159.08,159.41,3804.0,159.34,159.65,159.08,159.41,3804.0
2022-04-28 13:35:00,159.41,159.82,159.33,159.67,7499.0,159.41,159.82,159.33,159.67,7499.0
2022-04-28 13:40:00,159.7,159.7,159.13,159.34,8980.0,159.7,159.7,159.13,159.34,8980.0
2022-04-28 13:45:00,159.32,159.6,159.24,159.49,3886.0,159.32,159.6,159.24,159.49,3886.0
2022-04-28 13:50:00,159.56,159.67,159.23,159.5,4659.0,159.56,159.67,159.23,159.5,4659.0
2022-04-28 13:55:00,159.51,159.6,159.34,159.59,3102.0,159.51,159.6,159.34,159.59,3102.0
2022-04-28 14:00:00,159.51,159.51,159.16,159.36,4966.0,159.51,159.51,159.16,159.36,4966.0
2022-04-28 14:05:00,159.41,159.42,159.05,159.2,9152.0,159.41,159.42,159.05,159.2,9152.0
2022-04-28 14:10:00,159.25,159.42,159.23,159.31,4150.0,159.25,159.42,159.23,159.31,4150.0
2022-04-28 14:15:00,159.34,159.52,159.18,159.52,4416.0,159.34,159.52,159.18,159.52,4416.0
2022-04-28 14:20:00,159.52,159.58,159.33,159.5,3315.0,159.52,159.58,159.33,159.5,3315.0
2022-04-28 14:25:00,159.5,159.59,159.41,159.54,5363.0,159.5,159.59,159.41,159.54,5363.0
2022-04-28 14:30:00,159.56,159.68,159.45,159.6,5106.0,159.56,159.68,159.45,159.6,5106.0
2022-04-28 14:35:00,159.58,159.73,159.55,159.69,3318.0,159.58,159.73,159.55,159.69,3318.0
2022-04-28 14:40:00,159.68,159.77,159.62,159.68,8838.0,159.68,159.77,159.62,159.68,8838.0
2022-04-28 14:45:00,159.6,159.77,159.48,159.77,6027.0,159.6,159.77,159.48,159.77,6027.0
2022-04-28 14:50:00,159.74,159.88,159.42,159.42,6138.0,159.74,159.88,159.42,159.42,6138.0
2022-04-28 14:55:00,159.4,159.6,159.36,159.59,4888.0,159.4,159.6,159.36,159.59,4888.0
2022-04-28 15:00:00,159.59,160.05,159.48,159.93,7798.0,159.59,160.05,159.48,159.93,7798.0
2022-04-28 15:05:00,159.97,160.22,159.97,160.22,2654.0,159.97,160.22,159.97,160.22,2654.0
2022-04-28 15:10:00,160.1,160.37,159.94,160.31,8310.0,160.1,160.37,159.94,160.31,8310.0
2022-04-28 15:15:00,160.24,160.46,160.05,160.46,33475.0,160.24,160.46,160.05,160.46,33475.0
2022-04-28 15:20:00,160.46,160.91,160.4,160.9,7528.0,160.46,160.91,160.4,160.9,7528.0
2022-04-28 15:25:00,160.91,160.97,160.46,160.46,10122.0,160.91,160.97,160.46,160.46,10122.0
2022-04-28 15:30:00,160.45,160.54,159.93,160.08,10468.0,160.45,160.54,159.93,160.08,10468.0
2022-04-28 15:35:00,160.06,160.11,159.7,159.86,13358.0,160.06,160.11,159.7,159.86,13358.0
2022-04-28 15:40:00,159.83,160.15,159.62,159.65,9845.0,159.83,160.15,159.62,159.65,9845.0
2022-04-28 15:45:00,159.68,159.84,159.29,159.61,62715.0,159.68,159.84,159.29,159.61,62715.0
2022-04-28 15:50:00,159.59,159.65,159.06,159.17,29834.0,159.59,159.65,159.06,159.17,29834.0
2022-04-28 15:55:00,159.07,159.09,158.49,159.05,97729.0,159.07,159.09,158.49,159.05,97729.0
2022-04-29 09:30:00,157.54,158.66,156.58,158.0,45715.0,157.54,158.66,156.58,158.0,45715.0
2022-04-29 09:35:00,157.99,158.31,157.06,157.75,8501.0,157.99,158.31,157.06,157.75,8501.0
2022-04-29 09:40:00,157.6,158.03,156.69,156.7,10071.0,157.6,158.03,156.69,156.7,10071.0
2022-04-29 09:45:00,156.73,157.16,156.35,157.06,7320.0,156.73,157.16,156.35,157.06,7320.0
2022-04-29 09:50:00,157.2,157.51,156.84,157.05,5666.0,157.2,157.51,156.84,157.05,5666.0
2022-04-29 09:55:00,157.18,158.24,157.18,158.14,13015.0,157.18,158.24,157.18,158.14,13015.0
2022-04-29 10:00:00,158.16,158.22,157.58,157.89,17907.0,158.16,158.22,157.58,157.89,17907.0
2022-04-29 10:05:00,157.7,157.7,156.83,157.5,7558.0,157.7,157.7,156.83,157.5,7558.0
2022-04-29 10:10:00,157.56,157.56,157.03,157.1,4468.0,157.56,157.56,157.03,157.1,4468.0
2022-04-29 10:15:00,157.22,157.75,156.14,156.26,8594.0,157.22,157.75,156.14,156.26,8594.0
2022-04-29 10:20:00,156.22,156.46,155.91,155.91,4100.0,156.22,156.46,155.91,155.91,4100.0
2022-04-29 10:25:00,156.22,156.23,155.46,155.69,2655.0,156.22,156.23,155.46,155.69,2655.0
2022-04-29 10:30:00,155.53,155.96,155.41,155.68,7408.0,155.53,155.96,155.41,155.68,7408.0
2022-04-29 10:35:00,155.68,155.9,155.48,155.89,4510.0,155.68,155.9,155.48,155.89,4510.0
2022-04-29 10:40:00,155.8,156.07,155.5,155.84,4186.0,155.8,156.07,155.5,155.84,4186.0
2022-04-29 10:45:00,155.86,155.86,155.34,155.5,3739.0,155.86,155.86,155.34,155.5,3739.0
2022-04-29 10:50:00,155.6,155.81,155.47,155.81,4588.0,155.6,155.81,155.47,155.81,4588.0
2022-04-29 10:55:00,155.86,156.14,155.67,155.81,4484.0,155.86,156.14,155.67,155.81,4484.0
2022-04-29 11:00:00,155.79,155.87,155.28,155.61,4396.0,155.79,155.87,155.28,155.61,4396.0
2022-04-29 11:05:00,155.53,155.92,155.19,155.4,5422.0,155.53,155.92,155.19,155.4,5422.0
2022-04-29 11:10:00,155.4,155.54,155.04,155.54,7296.0,155.4,155.54,155.04,155.54,7296.0
2022-04-29 11:15:00,155.48,155.55,155.32,155.47,5956.0,155.48,155.55,155.32,155.47,5956.0
2022-04-29 11:20:00,155.56,155.74,155.18,155.53,10600.0,155.56,155.74,155.18,155.53,10600.0
2022-04-29 11:25:00,155.47,155.47,155.17,155.37,5500.0,155.47,155.47,155.17,155.37,5500.0
2022-04-29 11:30:00,155.37,155.95,155.35,155.35,4059.0,155.37,155.95,155.35,155.35,4059.0
2022-04-29 11:35:00,155.32,155.51,155.26,155.44,4086.0,155.32,155.51,155.26,155.44,4086.0
2022-04-29 11:40:00,155.32,155.65,155.32,155.61,3663.0,155.32,155.65,155.32,155.61,3663.0
2022-04-29 11:45:00,155.73,156.04,155.36,155.51,5702.0,155.73,156.04,155.36,155.51,5702.0
2022-04-29 11:50:00,155.47,155.6,155.2,155.31,4334.0,155.47,155.6,155.2,155.31,4334.0
2022-04-29 11:55:00,155.33,155.33,154.81,154.87,5861.0,155.33,155.33,154.81,154.87,5861.0
2022-04-29 12:00:00,154.93,154.98,154.33,154.44,3820.0,154.93,154.98,154.33,154.44,3820.0
2022-04-29 12:05:00,154.32,154.5,154.16,154.24,1831.0,154.32,154.5,154.16,154.24,1831.0
2022-04-29 12:10:00,154.28,154.47,154.27,154.27,1517.0,154.28,154.47,154.27,154.27,1517.0
2022-04-29 12:15:00,154.28,154.4,154.14,154.28,3463.0,154.28,154.4,154.14,154.28,3463.0
2022-04-29 12:20:00,154.36,154.52,154.28,154.52,3581.0,154.36,154.52,154.28,154.52,3581.0
2022-04-29 12:25:00,154.59,154.67,154.29,154.38,2685.0,154.59,154.67,154.29,154.38,2685.0
2022-04-29 12:30:00,154.42,154.51,154.35,154.41,2801.0,154.42,154.51,154.35,154.41,2801.0
2022-04-29 12:35:00,154.48,154.54,154.29,154.45,5939.0,154.48,154.54,154.29,154.45,5939.0
2022-04-29 12:40:00,154.25,154.26,154.09,154.13,3750.0,154.25,154.26,154.09,154.13,3750.0
2022-04-29 12:45:00,154.17,154.41,154.1,154.33,5350.0,154.17,154.41,154.1,154.33,5350.0
2022-04-29 12:50:00,154.2,154.24,153.95,153.95,5601.0,154.2,154.24,153.95,153.95,5601.0
2022-04-29 12:55:00,153.98,154.23,153.98,154.23,4350.0,153.98,154.23,153.98,154.23,4350.0
2022-04-29 13:00:00,154.26,154.76,154.26,154.69,3302.0,154.26,154.76,154.26,154.69,3302.0
2022-04-29 13:05:00,154.46,154.46,154.15,154.16,3200.0,154.46,154.46,154.15,154.16,3200.0
2022-04-29 13:10:00,154.09,154.17,154.01,154.15,3052.0,154.09,154.17,154.01,154.15,3052.0
2022-04-29 13:15:00,154.19,154.29,154.11,154.14,4904.0,154.19,154.29,154.11,154.14,4904.0
2022-04-29 13:20:00,154.1,154.84,154.05,154.76,4972.0,154.1,154.84,154.05,154.76,4972.0
2022-04-29 13:25:00,154.89,154.89,154.39,154.5,5042.0,154.89,154.89,154.39,154.5,5042.0
2022-04-29 13:30:00,154.44,154.69,154.44,154.56,3217.0,154.44,154.69,154.44,154.56,3217.0
2022-04-29 13:35:00,154.48,154.69,154.4,154.44,3526.0,154.48,154.69,154.4,154.44,3526.0
2022-04-29 13:40:00,154.42,154.44,154.02,154.15,3400.0,154.42,154.44,154.02,154.15,3400.0
2022-04-29 13:45:00,154.14,154.14,153.87,154.02,1600.0,154.14,154.14,153.87,154.02,1600.0
2022-04-29 13:50:00,154.03,154.14,153.96,154.09,2295.0,154.03,154.14,153.96,154.09,2295.0
2022-04-29 13:55:00,153.97,154.15,153.97,154.09,3448.0,153.97,154.15,153.97,154.09,3448.0
2022-04-29 14:00:00,154.04,154.04,153.87,153.9,3100.0,154.04,154.04,153.87,153.9,3100.0
2022-04-29 14:05:00,153.94,153.94,153.7,153.87,5972.0,153.94,153.94,153.7,153.87,5972.0
2022-04-29 14:10:00,153.91,154.17,153.8,154.02,4573.0,153.91,154.17,153.8,154.02,4573.0
2022-04-29 14:15:00,154.15,154.36,153.93,153.97,15303.0,154.15,154.36,153.93,153.97,15303.0
2022-04-29 14:20:00,153.97,153.97,153.77,153.79,4451.0,153.97,153.97,153.77,153.79,4451.0
2022-04-29 14:25:00,153.89,154.13,153.76,154.04,16304.0,153.89,154.13,153.76,154.04,16304.0
2022-04-29 14:30:00,154.12,154.44,154.06,154.16,3601.0,154.12,154.44,154.06,154.16,3601.0
2022-04-29 14:35:00,154.03,154.15,153.88,153.88,3610.0,154.03,154.15,153.88,153.88,3610.0
2022-04-29 14:40:00,153.92,154.01,153.85,153.98,3359.0,153.92,154.01,153.85,153.98,3359.0
2022-04-29 14:45:00,153.94,153.94,153.53,153.53,3708.0,153.94,153.94,153.53,153.53,3708.0
2022-04-29 14:50:00,153.5,153.55,153.35,153.37,4855.0,153.5,153.55,153.35,153.37,4855.0
2022-04-29 14:55:00,153.33,153.48,153.19,153.41,7195.0,153.33,153.48,153.19,153.41,7195.0
2022-04-29 15:00:00,153.16,153.44,153.15,153.3,3404.0,153.16,153.44,153.15,153.3,3404.0
2022-04-29 15:05:00,153.22,153.22,152.85,152.85,3024.0,153.22,153.22,152.85,152.85,3024.0
2022-04-29 15:10:00,152.87,152.91,152.6,152.63,4648.0,152.87,152.91,152.6,152.63,4648.0
2022-04-29 15:15:00,152.67,152.97,152.5,152.93,7118.0,152.67,152.97,152.5,152.93,7118.0
2022-04-29 15:20:00,152.89,152.9,152.58,152.76,5803.0,152.89,152.9,152.58,152.76,5803.0
2022-04-29 15:25:00,152.74,152.9,152.28,152.3,6259.0,152.74,152.9,152.28,152.3,6259.0
2022-04-29 15:30:00,152.29,152.85,152.2,152.69,10362.0,152.29,152.85,152.2,152.69,10362.0
2022-04-29 15:35:00,152.6,152.82,152.44,152.65,10692.0,152.6,152.82,152.44,152.65,10692.0
2022-04-29 15:40:00,152.64,152.87,152.32,152.43,13059.0,152.64,152.87,152.32,152.43,13059.0
2022-04-29 15:45:00,152.39,152.48,151.87,151.9,18459.0,152.39,152.48,151.87,151.9,18459.0
2022-04-29 15:50:00,151.85,151.89,149.92,150.56,96638.0,151.85,151.89,149.92,150.56,96638.0
2022-04-29 15:55:00,150.57,151.04,150.38,150.84,135932.0,150.57,151.04,150.38,150.84,135932.0
2022-05-02 09:30:00,150.81,151.08,149.92,150.37,24416.0,150.81,151.08,149.92,150.37,24416.0
2022-05-02 09:35:00,150.36,150.41,149.0,150.05,13852.0,150.36,150.41,149.0,150.05,13852.0
2022-05-02 09:40:00,150.01,151.41,149.64,151.41,13369.0,150.01,151.41,149.64,151.41,13369.0
2022-05-02 09:45:00,151.13,151.5,150.1,150.3,9638.0,151.13,151.5,150.1,150.3,9638.0
2022-05-02 09:50:00,150.15,150.95,150.0,150.71,15944.0,150.15,150.95,150.0,150.71,15944.0
2022-05-02 09:55:00,150.59,151.43,150.43,150.89,8163.0,150.59,151.43,150.43,150.89,8163.0
2022-05-02 10:00:00,150.72,150.87,149.63,149.88,14350.0,150.72,150.87,149.63,149.88,14350.0
2022-05-02 10:05:00,149.88,149.88,148.91,149.14,10351.0,149.88,149.88,148.91,149.14,10351.0
2022-05-02 10:10:00,149.04,149.59,148.46,148.61,16118.0,149.04,149.59,148.46,148.61,16118.0
2022-05-02 10:15:00,148.52,149.54,148.42,149.54,8220.0,148.52,149.54,148.42,149.54,8220.0
2022-05-02 10:20:00,149.37,150.16,149.29,150.16,10342.0,149.37,150.16,149.29,150.16,10342.0
2022-05-02 10:25:00,150.21,151.53,150.05,151.39,7095.0,150.21,151.53,150.05,151.39,7095.0
2022-05-02 10:30:00,151.49,152.04,151.49,151.84,12361.0,151.49,152.04,151.49,151.84,12361.0
2022-05-02 10:35:00,151.77,151.86,151.19,151.38,11094.0,151.77,151.86,151.19,151.38,11094.0
2022-05-02 10:40:00,151.34,151.79,150.99,150.99,7353.0,151.34,151.79,150.99,150.99,7353.0
2022-05-02 10:45:00,150.85,150.88,150.3,150.41,14404.0,150.85,150.88,150.3,150.41,14404.0
2022-05-02 10:50:00,150.53,150.56,150.14,150.28,8662.0,150.53,150.56,150.14,150.28,8662.0
2022-05-02 10:55:00,150.0,150.71,149.95,150.0,10023.0,150.0,150.71,149.95,150.0,10023.0
2022-05-02 11:00:00,149.94,150.02,149.34,149.43,7811.0,149.94,150.02,149.34,149.43,7811.0
2022-05-02 11:05:00,149.34,149.69,149.29,149.4,7600.0,149.34,149.69,149.29,149.4,7600.0
2022-05-02 11:10:00,149.42,149.56,149.12,149.28,8977.0,149.42,149.56,149.12,149.28,8977.0
2022-05-02 11:15:00,149.38,149.45,147.92,148.04,11563.0,149.38,149.45,147.92,148.04,11563.0
2022-05-02 11:20:00,148.01,148.71,148.01,148.66,14314.0,148.01,148.71,148.01,148.66,14314.0
2022-05-02 11:25:00,148.67,149.1,148.49,148.78,12104.0,148.67,149.1,148.49,148.78,12104.0
2022-05-02 11:30:00,148.84,149.41,148.6,149.22,9068.0,148.84,149.41,148.6,149.22,9068.0
2022-05-02 11:35:00,149.12,149.36,148.38,148.38,5833.0,149.12,149.36,148.38,148.38,5833.0
2022-05-02 11:40:00,148.34,148.76,148.05,148.66,6418.0,148.34,148.76,148.05,148.66,6418.0
2022-05-02 11:45:00,148.39,148.82,148.19,148.19,5681.0,148.39,148.82,148.19,148.19,5681.0
2022-05-02 11:50:00,148.11,148.57,148.11,148.45,15501.0,148.11,148.57,148.11,148.45,15501.0
2022-05-02 11:55:00,148.45,148.83,148.32,148.55,12491.0,148.45,148.83,148.32,148.55,12491.0
2022-05-02 12:00:00,148.6,148.84,147.8,148.01,21013.0,148.6,148.84,147.8,148.01,21013.0
2022-05-02 12:05:00,147.94,148.5,147.94,148.4,5959.0,147.94,148.5,147.94,148.4,5959.0
2022-05-02 12:10:00,148.48,148.83,148.43,148.73,4998.0,148.48,148.83,148.43,148.73,4998.0
2022-05-02 12:15:00,148.67,149.21,148.49,149.15,25255.0,148.67,149.21,148.49,149.15,25255.0
2022-05-02 12:20:00,149.24,149.72,148.91,149.1,25933.0,149.24,149.72,148.91,149.1,25933.0
2022-05-02 12:25:00,149.02,149.15,148.68,148.9,8073.0,149.02,149.15,148.68,148.9,8073.0
2022-05-02 12:30:00,148.91,149.16,148.76,149.0,19658.0,148.91,149.16,148.76,149.0,19658.0
2022-05-02 12:35:00,149.03,149.16,148.43,148.5,17727.0,149.03,149.16,148.43,148.5,17727.0
2022-05-02 12:40:00,148.49,148.71,148.25,148.37,8887.0,148.49,148.71,148.25,148.37,8887.0
2022-05-02 12:45:00,148.46,148.68,148.21,148.52,10826.0,148.46,148.68,148.21,148.52,10826.0
2022-05-02 12:50:00,148.48,148.54,148.05,148.06,7667.0,148.48,148.54,148.05,148.06,7667.0
2022-05-02 12:55:00,147.99,148.17,147.55,147.75,8924.0,147.99,148.17,147.55,147.75,8924.0
2022-05-02 13:00:00,147.67,147.73,147.03,147.16,12257.0,147.67,147.73,147.03,147.16,12257.0
2022-05-02 13:05:00,147.08,147.91,146.93,147.64,18322.0,147.08,147.91,146.93,147.64,18322.0
2022-05-02 13:10:00,147.59,147.98,147.53,147.91,4787.0,147.59,147.98,147.53,147.91,4787.0
2022-05-02 13:15:00,147.87,147.87,147.53,147.63,5243.0,147.87,147.87,147.53,147.63,5243.0
2022-05-02 13:20:00,147.56,147.72,147.35,147.69,8261.0,147.56,147.72,147.35,147.69,8261.0
2022-05-02 13:25:00,147.61,148.03,147.61,147.94,8803.0,147.61,148.03,147.61,147.94,8803.0
2022-05-02 13:30:00,147.89,148.32,147.79,147.84,5311.0,147.89,148.32,147.79,147.84,5311.0
2022-05-02 13:35:00,147.81,147.95,147.37,147.46,7577.0,147.81,147.95,147.37,147.46,7577.0
2022-05-02 13:40:00,147.44,147.58,147.12,147.12,5690.0,147.44,147.58,147.12,147.12,5690.0
2022-05-02 13:45:00,147.16,147.2,146.85,146.85,7672.0,147.16,147.2,146.85,146.85,7672.0
2022-05-02 13:50:00,146.87,147.06,146.77,147.02,4800.0,146.87,147.06,146.77,147.02,4800.0
2022-05-02 13:55:00,147.0,147.33,146.96,147.19,7552.0,147.0,147.33,146.96,147.19,7552.0
2022-05-02 14:00:00,147.19,147.62,146.94,147.62,8490.0,147.19,147.62,146.94,147.62,8490.0
2022-05-02 14:05:00,147.54,147.64,147.24,147.24,7987.0,147.54,147.64,147.24,147.24,7987.0
2022-05-02 14:10:00,147.28,147.31,146.45,146.45,3552.0,147.28,147.31,146.45,146.45,3552.0
2022-05-02 14:15:00,146.41,146.51,146.21,146.4,6749.0,146.41,146.51,146.21,146.4,6749.0
2022-05-02 14:20:00,146.42,146.91,146.31,146.77,10806.0,146.42,146.91,146.31,146.77,10806.0
2022-05-02 14:25:00,146.64,146.76,146.53,146.69,6187.0,146.64,146.76,146.53,146.69,6187.0
2022-05-02 14:30:00,146.68,146.97,146.59,146.96,8747.0,146.68,146.97,146.59,146.96,8747.0
2022-05-02 14:35:00,146.92,146.92,146.52,146.63,6958.0,146.92,146.92,146.52,146.63,6958.0
2022-05-02 14:40:00,146.61,146.68,146.12,146.38,7672.0,146.61,146.68,146.12,146.38,7672.0
2022-05-02 14:45:00,146.46,147.08,146.46,147.07,5558.0,146.46,147.08,146.46,147.07,5558.0
2022-05-02 14:50:00,147.04,147.47,146.81,147.36,7428.0,147.04,147.47,146.81,147.36,7428.0
2022-05-02 14:55:00,147.41,147.45,146.66,146.78,7603.0,147.41,147.45,146.66,146.78,7603.0
2022-05-02 15:00:00,146.84,147.34,146.84,147.15,9730.0,146.84,147.34,146.84,147.15,9730.0
2022-05-02 15:05:00,147.2,147.71,146.94,147.57,9861.0,147.2,147.71,146.94,147.57,9861.0
2022-05-02 15:10:00,147.54,148.32,147.54,148.18,19124.0,147.54,148.32,147.54,148.18,19124.0
2022-05-02 15:15:00,148.2,148.5,148.03,148.21,11910.0,148.2,148.5,148.03,148.21,11910.0
2022-05-02 15:20:00,148.36,149.01,148.36,148.95,12048.0,148.36,149.01,148.36,148.95,12048.0
2022-05-02 15:25:00,148.94,149.27,148.84,148.96,12487.0,148.94,149.27,148.84,148.96,12487.0
2022-05-02 15:30:00,149.01,149.66,148.99,149.59,19252.0,149.01,149.66,148.99,149.59,19252.0
2022-05-02 15:35:00,149.66,149.85,149.28,149.46,20342.0,149.66,149.85,149.28,149.46,20342.0
2022-05-02 15:40:00,149.48,149.93,149.29,149.29,19687.0,149.48,149.93,149.29,149.29,19687.0
2022-05-02 15:45:00,149.27,150.11,149.22,150.11,25295.0,149.27,150.11,149.22,150.11,25295.0
2022-05-02 15:50:00,150.31,150.55,150.05,150.33,45951.0,150.31,150.55,150.05,150.33,45951.0
2022-05-02 15:55:00,150.21,150.63,150.21,150.5,110221.0,150.21,150.63,150.21,150.5,110221.0
2022-05-03 09:30:00,150.32,151.73,149.86,151.22,27269.0,150.32,151.73,149.86,151.22,27269.0
2022-05-03 09:35:00,150.67,151.05,150.14,150.71,3647.0,150.67,151.05,150.14,150.71,3647.0
2022-05-03 09:40:00,150.65,151.38,150.35,150.67,4149.0,150.65,151.38,150.35,150.67,4149.0
2022-05-03 09:45:00,150.53,151.52,150.45,151.15,12314.0,150.53,151.52,150.45,151.15,12314.0
2022-05-03 09:50:00,151.11,152.17,151.11,151.94,2866.0,151.11,152.17,151.11,151.94,2866.0
2022-05-03 09:55:00,151.78,153.09,151.69,152.82,3511.0,151.78,153.09,151.69,152.82,3511.0
2022-05-03 10:00:00,152.9,153.8,152.77,153.79,5820.0,152.9,153.8,152.77,153.79,5820.0
2022-05-03 10:05:00,153.48,153.6,152.52,152.81,5536.0,153.48,153.6,152.52,152.81,5536.0
2022-05-03 10:10:00,152.59,153.0,152.37,152.88,4520.0,152.59,153.0,152.37,152.88,4520.0
2022-05-03 10:15:00,152.86,152.86,152.11,152.4,18651.0,152.86,152.86,152.11,152.4,18651.0
2022-05-03 10:20:00,152.28,152.49,152.11,152.19,2428.0,152.28,152.49,152.11,152.19,2428.0
2022-05-03 10:25:00,152.22,152.86,152.22,152.77,8483.0,152.22,152.86,152.22,152.77,8483.0
2022-05-03 10:30:00,152.83,153.22,151.9,153.06,12385.0,152.83,153.22,151.9,153.06,12385.0
2022-05-03 10:35:00,152.98,153.06,152.33,152.38,5140.0,152.98,153.06,152.33,152.38,5140.0
2022-05-03 10:40:00,152.28,152.28,151.39,151.46,6806.0,152.28,152.28,151.39,151.46,6806.0
2022-05-03 10:45:00,151.43,151.56,151.19,151.56,4970.0,151.43,151.56,151.19,151.56,4970.0
2022-05-03 10:50:00,151.57,152.07,151.45,151.78,9188.0,151.57,152.07,151.45,151.78,9188.0
2022-05-03 10:55:00,151.77,152.21,151.63,152.2,11388.0,151.77,152.21,151.63,152.2,11388.0
2022-05-03 11:00:00,152.1,152.39,151.9,152.33,8459.0,152.1,152.39,151.9,152.33,8459.0
2022-05-03 11:05:00,152.5,153.19,152.42,153.08,9008.0,152.5,153.19,152.42,153.08,9008.0
2022-05-03 11:10:00,153.09,153.16,152.41,152.77,7279.0,153.09,153.16,152.41,152.77,7279.0
2022-05-03 11:15:00,152.8,152.85,152.25,152.52,12017.0,152.8,152.85,152.25,152.52,12017.0
2022-05-03 11:20:00,152.71,153.05,152.62,152.97,7305.0,152.71,153.05,152.62,152.97,7305.0
2022-05-03 11:25:00,152.81,152.9,152.41,152.47,4412.0,152.81,152.9,152.41,152.47,4412.0
2022-05-03 11:30:00,152.54,152.75,152.49,152.62,4967.0,152.54,152.75,152.49,152.62,4967.0
2022-05-03 11:35:00,152.54,152.54,152.07,152.18,27137.0,152.54,152.54,152.07,152.18,27137.0
2022-05-03 11:40:00,152.12,152.56,152.11,152.28,5840.0,152.12,152.56,152.11,152.28,5840.0
2022-05-03 11:45:00,152.31,152.4,151.97,152.06,4946.0,152.31,152.4,151.97,152.06,4946.0
2022-05-03 11:50:00,152.12,152.12,151.87,152.08,3228.0,152.12,152.12,151.87,152.08,3228.0
2022-05-03 11:55:00,151.94,152.14,151.89,152.07,5593.0,151.94,152.14,151.89,152.07,5593.0
2022-05-03 12:00:00,151.95,152.32,151.95,152.08,5112.0,151.95,152.32,151.95,152.08,5112.0
2022-05-03 12:05:00,151.92,151.98,150.65,150.99,8956.0,151.92,151.98,150.65,150.99,8956.0
2022-05-03 12:10:00,150.95,151.3,150.92,151.21,3700.0,150.95,151.3,150.92,151.21,3700.0
2022-05-03 12:15:00,151.29,151.37,151.05,151.17,3288.0,151.29,151.37,151.05,151.17,3288.0
2022-05-03 12:20:00,151.22,151.42,151.21,151.23,3574.0,151.22,151.42,151.21,151.23,3574.0
2022-05-03 12:25:00,151.21,151.6,151.04,151.26,7500.0,151.21,151.6,151.04,151.26,7500.0
2022-05-03 12:30:00,151.03,151.33,150.85,151.07,3629.0,151.03,151.33,150.85,151.07,3629.0
2022-05-03 12:35:00,151.06,151.44,150.99,151.13,2250.0,151.06,151.44,150.99,151.13,2250.0
2022-05-03 12:40:00,151.17,151.42,151.03,151.36,2878.0,151.17,151.42,151.03,151.36,2878.0
2022-05-03 12:45:00,151.28,151.61,151.13,151.31,2515.0,151.28,151.61,151.13,151.31,2515.0
2022-05-03 12:50:00,151.36,151.54,151.36,151.37,1650.0,151.36,151.54,151.36,151.37,1650.0
2022-05-03 12:55:00,151.29,151.61,151.08,151.61,5036.0,151.29,151.61,151.08,151.61,5036.0
2022-05-03 13:00:00,151.69,151.99,151.55,151.56,3346.0,151.69,151.99,151.55,151.56,3346.0
2022-05-03 13:05:00,151.63,151.92,151.43,151.91,3025.0,151.63,151.92,151.43,151.91,3025.0
2022-05-03 13:10:00,151.92,152.27,151.76,152.27,30632.0,151.92,152.27,151.76,152.27,30632.0
2022-05-03 13:15:00,152.42,152.82,152.42,152.66,6430.0,152.42,152.82,152.42,152.66,6430.0
2022-05-03 13:20:00,152.75,152.95,152.58,152.66,3501.0,152.75,152.95,152.58,152.66,3501.0
2022-05-03 13:25:00,152.65,152.92,152.6,152.69,5231.0,152.65,152.92,152.6,152.69,5231.0
2022-05-03 13:30:00,152.7,153.16,152.7,153.15,2846.0,152.7,153.16,152.7,153.15,2846.0
2022-05-03 13:35:00,153.19,153.31,153.01,153.2,4267.0,153.19,153.31,153.01,153.2,4267.0
2022-05-03 13:40:00,153.15,153.38,153.14,153.36,3690.0,153.15,153.38,153.14,153.36,3690.0
2022-05-03 13:45:00,153.39,153.43,153.19,153.3,4940.0,153.39,153.43,153.19,153.3,4940.0
2022-05-03 13:50:00,153.23,153.4,153.09,153.22,27465.0,153.23,153.4,153.09,153.22,27465.0
2022-05-03 13:55:00,153.22,153.28,152.97,153.08,6937.0,153.22,153.28,152.97,153.08,6937.0
2022-05-03 14:00:00,153.04,153.11,152.49,152.62,6900.0,153.04,153.11,152.49,152.62,6900.0
2022-05-03 14:05:00,152.42,152.45,152.18,152.32,17911.0,152.42,152.45,152.18,152.32,17911.0
2022-05-03 14:10:00,152.29,152.33,151.75,151.96,27313.0,152.29,152.33,151.75,151.96,27313.0
2022-05-03 14:15:00,151.92,151.94,151.65,151.74,5191.0,151.92,151.94,151.65,151.74,5191.0
2022-05-03 14:20:00,151.78,151.78,151.44,151.64,7152.0,151.78,151.78,151.44,151.64,7152.0
2022-05-03 14:25:00,151.6,151.73,151.49,151.62,6570.0,151.6,151.73,151.49,151.62,6570.0
2022-05-03 14:30:00,151.65,152.11,151.62,152.11,4570.0,151.65,152.11,151.62,152.11,4570.0
2022-05-03 14:35:00,152.12,152.43,151.89,151.96,4470.0,152.12,152.43,151.89,151.96,4470.0
2022-05-03 14:40:00,151.99,152.17,151.32,152.06,9518.0,151.99,152.17,151.32,152.06,9518.0
2022-05-03 14:45:00,152.05,152.21,151.61,152.12,6063.0,152.05,152.21,151.61,152.12,6063.0
2022-05-03 14:50:00,152.07,152.56,152.01,152.29,4302.0,152.07,152.56,152.01,152.29,4302.0
2022-05-03 14:55:00,152.3,152.98,152.2,152.97,5789.0,152.3,152.98,152.2,152.97,5789.0
2022-05-03 15:00:00,152.9,152.99,152.59,152.99,13801.0,152.9,152.99,152.59,152.99,13801.0
2022-05-03 15:05:00,152.79,153.36,152.78,153.19,6679.0,152.79,153.36,152.78,153.19,6679.0
2022-05-03 15:10:00,153.24,153.31,153.11,153.23,6958.0,153.24,153.31,153.11,153.23,6958.0
2022-05-03 15:15:00,153.34,153.34,152.72,152.74,4239.0,153.34,153.34,152.72,152.74,4239.0
2022-05-03 15:20:00,152.83,153.12,152.23,152.5,8550.0,152.83,153.12,152.23,152.5,8550.0
2022-05-03 15:25:00,152.49,152.89,152.39,152.78,27596.0,152.49,152.89,152.39,152.78,27596.0
2022-05-03 15:30:00,152.79,152.94,152.51,152.82,8772.0,152.79,152.94,152.51,152.82,8772.0
2022-05-03 15:35:00,152.84,152.88,152.41,152.5,7999.0,152.84,152.88,152.41,152.5,7999.0
2022-05-03 15:40:00,152.48,152.48,152.0,152.21,8908.0,152.48,152.48,152.0,152.21,8908.0
2022-05-03 15:45:00,152.16,152.54,151.98,152.22,9749.0,152.16,152.54,151.98,152.22,9749.0
2022-05-03 15:50:00,152.19,153.04,151.98,152.85,25020.0,152.19,153.04,151.98,152.85,25020.0
2022-05-03 15:55:00,152.96,153.08,152.7,152.92,82695.0,152.96,153.08,152.7,152.92,82695.0
2022-05-04 09:30:00,153.54,154.0,153.18,153.51,15886.0,153.54,154.0,153.18,153.51,15886.0
2022-05-04 09:35:00,153.52,153.84,153.18,153.25,4942.0,153.52,153.84,153.18,153.25,4942.0
2022-05-04 09:40:00,153.38,153.68,152.38,152.63,5486.0,153.38,153.68,152.38,152.63,5486.0
2022-05-04 09:45:00,152.8,152.86,152.0,152.71,17300.0,152.8,152.86,152.0,152.71,17300.0
2022-05-04 09:50:00,152.86,152.86,151.58,151.58,11168.0,152.86,152.86,151.58,151.58,11168.0
2022-05-04 09:55:00,151.79,151.91,151.24,151.27,5880.0,151.79,151.91,151.24,151.27,5880.0
2022-05-04 10:00:00,151.26,151.47,150.65,150.77,10607.0,151.26,151.47,150.65,150.77,10607.0
2022-05-04 10:05:00,150.78,150.97,150.36,150.83,6972.0,150.78,150.97,150.36,150.83,6972.0
2022-05-04 10:10:00,150.9,151.11,150.76,150.88,4547.0,150.9,151.11,150.76,150.88,4547.0
2022-05-04 10:15:00,150.75,150.75,150.3,150.55,5153.0,150.75,150.75,150.3,150.55,5153.0
2022-05-04 10:20:00,150.51,150.74,150.47,150.62,3167.0,150.51,150.74,150.47,150.62,3167.0
2022-05-04 10:25:00,150.54,150.68,150.44,150.47,7745.0,150.54,150.68,150.44,150.47,7745.0
2022-05-04 10:30:00,150.33,150.48,150.06,150.06,2611.0,150.33,150.48,150.06,150.06,2611.0
2022-05-04 10:35:00,150.22,150.48,150.11,150.28,11490.0,150.22,150.48,150.11,150.28,11490.0
2022-05-04 10:40:00,150.12,150.39,150.0,150.22,5148.0,150.12,150.39,150.0,150.22,5148.0
2022-05-04 10:45:00,150.26,150.51,150.09,150.16,15108.0,150.26,150.51,150.09,150.16,15108.0
2022-05-04 10:50:00,150.05,150.05,149.43,149.55,41589.0,150.05,150.05,149.43,149.55,41589.0
2022-05-04 10:55:00,149.54,149.58,149.28,149.31,7783.0,149.54,149.58,149.28,149.31,7783.0
2022-05-04 11:00:00,149.23,149.23,148.89,148.94,3715.0,149.23,149.23,148.89,148.94,3715.0
2022-05-04 11:05:00,148.9,149.31,148.9,149.31,3372.0,148.9,149.31,148.9,149.31,3372.0
2022-05-04 11:10:00,149.3,149.37,149.02,149.02,3216.0,149.3,149.37,149.02,149.02,3216.0
2022-05-04 11:15:00,148.96,149.46,148.89,149.45,3100.0,148.96,149.46,148.89,149.45,3100.0
2022-05-04 11:20:00,149.55,149.71,149.45,149.55,8203.0,149.55,149.71,149.45,149.55,8203.0
2022-05-04 11:25:00,149.63,149.85,149.62,149.79,2542.0,149.63,149.85,149.62,149.79,2542.0
2022-05-04 11:30:00,149.73,149.78,149.07,149.24,4778.0,149.73,149.78,149.07,149.24,4778.0
2022-05-04 11:35:00,149.32,149.59,149.32,149.54,1105.0,149.32,149.59,149.32,149.54,1105.0
2022-05-04 11:40:00,149.59,149.68,149.47,149.51,2524.0,149.59,149.68,149.47,149.51,2524.0
2022-05-04 11:45:00,149.58,149.9,149.49,149.9,2293.0,149.58,149.9,149.49,149.9,2293.0
2022-05-04 11:50:00,149.73,150.16,149.66,150.15,2931.0,149.73,150.16,149.66,150.15,2931.0
2022-05-04 11:55:00,150.16,150.25,150.01,150.15,4758.0,150.16,150.25,150.01,150.15,4758.0
2022-05-04 12:00:00,150.18,150.19,149.99,150.06,1710.0,150.18,150.19,149.99,150.06,1710.0
2022-05-04 12:05:00,150.08,150.57,150.06,150.57,3958.0,150.08,150.57,150.06,150.57,3958.0
2022-05-04 12:10:00,150.35,150.45,150.27,150.45,2382.0,150.35,150.45,150.27,150.45,2382.0
2022-05-04 12:15:00,150.68,150.92,150.33,150.9,3600.0,150.68,150.92,150.33,150.9,3600.0
2022-05-04 12:20:00,150.87,151.78,150.86,151.37,3925.0,150.87,151.78,150.86,151.37,3925.0
2022-05-04 12:25:00,151.46,151.58,151.23,151.54,6414.0,151.46,151.58,151.23,151.54,6414.0
2022-05-04 12:30:00,151.53,151.76,151.41,151.76,6169.0,151.53,151.76,151.41,151.76,6169.0
2022-05-04 12:35:00,151.81,152.27,151.78,152.23,6627.0,151.81,152.27,151.78,152.23,6627.0
2022-05-04 12:40:00,152.43,152.43,151.82,152.07,5272.0,152.43,152.43,151.82,152.07,5272.0
2022-05-04 12:45:00,152.1,152.1,151.86,151.99,4310.0,152.1,152.1,151.86,151.99,4310.0
2022-05-04 12:50:00,151.89,152.06,151.7,152.03,9691.0,151.89,152.06,151.7,152.03,9691.0
2022-05-04 12:55:00,152.07,152.48,151.95,152.44,5089.0,152.07,152.48,151.95,152.44,5089.0
2022-05-04 13:00:00,152.52,152.85,152.38,152.76,4700.0,152.52,152.85,152.38,152.76,4700.0
2022-05-04 13:05:00,152.75,152.76,152.34,152.37,6496.0,152.75,152.76,152.34,152.37,6496.0
2022-05-04 13:10:00,152.22,152.42,152.07,152.42,4432.0,152.22,152.42,152.07,152.42,4432.0
2022-05-04 13:15:00,152.4,152.46,152.29,152.36,3004.0,152.4,152.46,152.29,152.36,3004.0
2022-05-04 13:20:00,152.38,152.84,152.38,152.7,2512.0,152.38,152.84,152.38,152.7,2512.0
2022-05-04 13:25:00,152.8,152.82,152.63,152.71,5669.0,152.8,152.82,152.63,152.71,5669.0
2022-05-04 13:30:00,152.67,152.95,152.57,152.89,3046.0,152.67,152.95,152.57,152.89,3046.0
2022-05-04 13:35:00,153.11,153.15,152.85,152.97,6436.0,153.11,153.15,152.85,152.97,6436.0
2022-05-04 13:40:00,153.01,153.01,152.71,152.78,3510.0,153.01,153.01,152.71,152.78,3510.0
2022-05-04 13:45:00,152.75,152.75,152.53,152.59,2626.0,152.75,152.75,152.53,152.59,2626.0
2022-05-04 13:50:00,152.52,152.75,152.51,152.63,3962.0,152.52,152.75,152.51,152.63,3962.0
2022-05-04 13:55:00,152.66,153.6,152.53,153.56,6080.0,152.66,153.6,152.53,153.56,6080.0
2022-05-04 14:00:00,153.65,154.19,152.76,153.72,18562.0,153.65,154.19,152.76,153.72,18562.0
2022-05-04 14:05:00,153.84,154.29,151.78,152.56,8728.0,153.84,154.29,151.78,152.56,8728.0
2022-05-04 14:10:00,152.69,153.03,152.27,152.58,5472.0,152.69,153.03,152.27,152.58,5472.0
2022-05-04 14:15:00,152.43,152.78,152.22,152.36,5596.0,152.43,152.78,152.22,152.36,5596.0
2022-05-04 14:20:00,152.27,152.43,151.54,152.27,7430.0,152.27,152.43,151.54,152.27,7430.0
2022-05-04 14:25:00,152.4,153.43,152.16,153.07,6121.0,152.4,153.43,152.16,153.07,6121.0
2022-05-04 14:30:00,153.29,153.38,150.81,151.06,11137.0,153.29,153.38,150.81,151.06,11137.0
2022-05-04 14:35:00,150.93,152.09,150.66,151.94,17270.0,150.93,152.09,150.66,151.94,17270.0
2022-05-04 14:40:00,152.08,153.8,151.73,153.42,16615.0,152.08,153.8,151.73,153.42,16615.0
2022-05-04 14:45:00,153.6,155.53,153.6,155.3,14701.0,153.6,155.53,153.6,155.3,14701.0
2022-05-04 14:50:00,155.31,156.24,154.73,155.99,28908.0,155.31,156.24,154.73,155.99,28908.0
2022-05-04 14:55:00,155.93,156.5,155.71,156.07,11764.0,155.93,156.5,155.71,156.07,11764.0
2022-05-04 15:00:00,156.4,156.7,155.7,156.23,12181.0,156.4,156.7,155.7,156.23,12181.0
2022-05-04 15:05:00,156.19,156.68,155.97,156.58,7750.0,156.19,156.68,155.97,156.58,7750.0
2022-05-04 15:10:00,156.67,157.24,156.57,157.08,7857.0,156.67,157.24,156.57,157.08,7857.0
2022-05-04 15:15:00,157.07,157.53,156.7,156.84,16720.0,157.07,157.53,156.7,156.84,16720.0
2022-05-04 15:20:00,156.97,157.58,156.94,157.3,12013.0,156.97,157.58,156.94,157.3,12013.0
2022-05-04 15:25:00,157.34,157.78,157.29,157.78,11643.0,157.34,157.78,157.29,157.78,11643.0
2022-05-04 15:30:00,157.8,158.33,157.75,158.26,22345.0,157.8,158.33,157.75,158.26,22345.0
2022-05-04 15:35:00,158.31,158.31,157.86,158.0,13028.0,158.31,158.31,157.86,158.0,13028.0
2022-05-04 15:40:00,158.05,158.19,157.68,158.18,20994.0,158.05,158.19,157.68,158.18,20994.0
2022-05-04 15:45:00,158.18,158.45,157.85,158.45,21793.0,158.18,158.45,157.85,158.45,21793.0
2022-05-04 15:50:00,158.46,158.71,158.17,158.25,31507.0,158.46,158.71,158.17,158.25,31507.0
2022-05-04 15:55:00,158.28,158.41,158.1,158.33,98201.0,158.28,158.41,158.1,158.33,98201.0
2022-05-05 09:30:00,156.08,156.49,155.38,155.49,29381.0,156.08,156.49,155.38,155.49,29381.0
2022-05-05 09:35:00,155.71,156.05,155.02,155.09,4542.0,155.71,156.05,155.02,155.09,4542.0
2022-05-05 09:40:00,155.09,155.54,154.73,154.83,15232.0,155.09,155.54,154.73,154.83,15232.0
2022-05-05 09:45:00,154.89,155.23,154.7,154.7,3751.0,154.89,155.23,154.7,154.7,3751.0
2022-05-05 09:50:00,154.61,154.67,154.36,154.57,3413.0,154.61,154.67,154.36,154.57,3413.0
2022-05-05 09:55:00,154.47,154.48,153.83,154.05,3161.0,154.47,154.48,153.83,154.05,3161.0
2022-05-05 10:00:00,153.87,153.87,152.96,152.96,4397.0,153.87,153.87,152.96,152.96,4397.0
2022-05-05 10:05:00,153.02,153.03,152.46,152.85,7461.0,153.02,153.03,152.46,152.85,7461.0
2022-05-05 10:10:00,153.29,153.29,152.4,152.89,6218.0,153.29,153.29,152.4,152.89,6218.0
2022-05-05 10:15:00,153.14,153.4,152.8,152.94,6538.0,153.14,153.4,152.8,152.94,6538.0
2022-05-05 10:20:00,152.94,152.94,152.12,152.28,2410.0,152.94,152.94,152.12,152.28,2410.0
2022-05-05 10:25:00,152.2,152.63,152.14,152.31,3097.0,152.2,152.63,152.14,152.31,3097.0
2022-05-05 10:30:00,152.26,152.39,151.84,151.97,4657.0,152.26,152.39,151.84,151.97,4657.0
2022-05-05 10:35:00,151.9,152.14,151.13,151.13,8945.0,151.9,152.14,151.13,151.13,8945.0
2022-05-05 10:40:00,151.17,151.58,150.54,151.58,6144.0,151.17,151.58,150.54,151.58,6144.0
2022-05-05 10:45:00,151.57,151.59,151.06,151.28,5844.0,151.57,151.59,151.06,151.28,5844.0
2022-05-05 10:50:00,151.19,151.28,150.73,150.85,7629.0,151.19,151.28,150.73,150.85,7629.0
2022-05-05 10:55:00,150.93,151.08,150.52,150.9,9869.0,150.93,151.08,150.52,150.9,9869.0
2022-05-05 11:00:00,150.73,150.77,150.11,150.4,9914.0,150.73,150.77,150.11,150.4,9914.0
2022-05-05 11:05:00,150.29,150.36,149.46,149.83,8853.0,150.29,150.36,149.46,149.83,8853.0
2022-05-05 11:10:00,149.9,150.41,149.72,150.37,7701.0,149.9,150.41,149.72,150.37,7701.0
2022-05-05 11:15:00,150.25,150.26,149.61,149.61,5447.0,150.25,150.26,149.61,149.61,5447.0
2022-05-05 11:20:00,149.44,149.71,149.32,149.35,4884.0,149.44,149.71,149.32,149.35,4884.0
2022-05-05 11:25:00,149.32,149.95,149.32,149.88,14702.0,149.32,149.95,149.32,149.88,14702.0
2022-05-05 11:30:00,149.83,150.52,149.63,150.15,5511.0,149.83,150.52,149.63,150.15,5511.0
2022-05-05 11:35:00,150.12,150.43,150.11,150.18,5627.0,150.12,150.43,150.11,150.18,5627.0
2022-05-05 11:40:00,150.2,150.42,149.87,149.95,6366.0,150.2,150.42,149.87,149.95,6366.0
2022-05-05 11:45:00,150.01,150.21,149.59,150.21,11285.0,150.01,150.21,149.59,150.21,11285.0
2022-05-05 11:50:00,150.25,150.25,149.07,149.07,7110.0,150.25,150.25,149.07,149.07,7110.0
2022-05-05 11:55:00,149.1,149.35,148.9,149.17,4936.0,149.1,149.35,148.9,149.17,4936.0
2022-05-05 12:00:00,148.87,148.87,148.37,148.59,3035.0,148.87,148.87,148.37,148.59,3035.0
2022-05-05 12:05:00,148.7,149.13,148.7,149.12,4151.0,148.7,149.13,148.7,149.12,4151.0
2022-05-05 12:10:00,149.03,149.6,148.94,149.39,3323.0,149.03,149.6,148.94,149.39,3323.0
2022-05-05 12:15:00,149.3,149.64,149.17,149.63,4155.0,149.3,149.64,149.17,149.63,4155.0
2022-05-05 12:20:00,149.85,150.03,149.38,149.48,3803.0,149.85,150.03,149.38,149.48,3803.0
2022-05-05 12:25:00,149.5,149.88,149.49,149.7,5419.0,149.5,149.88,149.49,149.7,5419.0
2022-05-05 12:30:00,149.61,149.91,149.5,149.51,3100.0,149.61,149.91,149.5,149.51,3100.0
2022-05-05 12:35:00,149.51,149.51,149.0,149.0,4666.0,149.51,149.51,149.0,149.0,4666.0
2022-05-05 12:40:00,149.06,149.06,148.58,148.74,2739.0,149.06,149.06,148.58,148.74,2739.0
2022-05-05 12:45:00,148.8,148.84,148.39,148.51,4704.0,148.8,148.84,148.39,148.51,4704.0
2022-05-05 12:50:00,148.64,149.28,148.57,148.96,3793.0,148.64,149.28,148.57,148.96,3793.0
2022-05-05 12:55:00,149.02,149.14,148.85,149.03,3850.0,149.02,149.14,148.85,149.03,3850.0
2022-05-05 13:00:00,149.13,149.92,149.13,149.8,4322.0,149.13,149.92,149.13,149.8,4322.0
2022-05-05 13:05:00,149.82,150.4,149.82,150.3,3944.0,149.82,150.4,149.82,150.3,3944.0
2022-05-05 13:10:00,150.12,150.12,149.0,149.04,3279.0,150.12,150.12,149.0,149.04,3279.0
2022-05-05 13:15:00,149.0,149.1,148.66,148.99,4851.0,149.0,149.1,148.66,148.99,4851.0
2022-05-05 13:20:00,148.99,149.22,148.82,149.13,5870.0,148.99,149.22,148.82,149.13,5870.0
2022-05-05 13:25:00,149.04,149.47,148.81,149.4,108540.0,149.04,149.47,148.81,149.4,108540.0
2022-05-05 13:30:00,149.39,149.39,148.98,149.06,38232.0,149.39,149.39,148.98,149.06,38232.0
2022-05-05 13:35:00,149.01,149.77,149.01,149.22,11497.0,149.01,149.77,149.01,149.22,11497.0
2022-05-05 13:40:00,149.19,149.66,149.09,149.31,3608.0,149.19,149.66,149.09,149.31,3608.0
2022-05-05 13:45:00,149.25,149.55,149.25,149.29,3597.0,149.25,149.55,149.25,149.29,3597.0
2022-05-05 13:50:00,149.18,149.18,148.82,148.92,5470.0,149.18,149.18,148.82,148.92,5470.0
2022-05-05 13:55:00,148.81,148.96,148.6,148.91,1710.0,148.81,148.96,148.6,148.91,1710.0
2022-05-05 14:00:00,148.94,149.06,148.62,148.73,3320.0,148.94,149.06,148.62,148.73,3320.0
2022-05-05 14:05:00,148.73,149.1,148.72,149.0,3800.0,148.73,149.1,148.72,149.0,3800.0
2022-05-05 14:10:00,149.03,149.08,148.72,148.87,1977.0,149.03,149.08,148.72,148.87,1977.0
2022-05-05 14:15:00,149.11,149.7,148.87,149.7,2403.0,149.11,149.7,148.87,149.7,2403.0
2022-05-05 14:20:00,149.75,149.76,148.8,148.8,1900.0,149.75,149.76,148.8,148.8,1900.0
2022-05-05 14:25:00,148.72,148.87,148.51,148.51,3300.0,148.72,148.87,148.51,148.51,3300.0
2022-05-05 14:30:00,148.53,148.65,148.35,148.5,4366.0,148.53,148.65,148.35,148.5,4366.0
2022-05-05 14:35:00,148.47,148.77,148.47,148.77,4817.0,148.47,148.77,148.47,148.77,4817.0
2022-05-05 14:40:00,148.69,149.04,148.61,148.87,2891.0,148.69,149.04,148.61,148.87,2891.0
2022-05-05 14:45:00,148.99,149.23,148.92,149.03,4452.0,148.99,149.23,148.92,149.03,4452.0
2022-05-05 14:50:00,149.02,149.74,149.02,149.31,3200.0,149.02,149.74,149.02,149.31,3200.0
2022-05-05 14:55:00,149.03,149.03,148.75,148.86,2012.0,149.03,149.03,148.75,148.86,2012.0
2022-05-05 15:00:00,148.93,148.94,148.0,148.04,3347.0,148.93,148.94,148.0,148.04,3347.0
2022-05-05 15:05:00,148.05,148.27,147.82,148.06,4585.0,148.05,148.27,147.82,148.06,4585.0
2022-05-05 15:10:00,147.99,148.1,147.59,147.59,5047.0,147.99,148.1,147.59,147.59,5047.0
2022-05-05 15:15:00,147.65,147.76,147.31,147.4,9823.0,147.65,147.76,147.31,147.4,9823.0
2022-05-05 15:20:00,147.43,147.52,147.15,147.45,5704.0,147.43,147.52,147.15,147.45,5704.0
2022-05-05 15:25:00,147.42,147.91,147.34,147.38,11136.0,147.42,147.91,147.34,147.38,11136.0
2022-05-05 15:30:00,147.36,148.0,147.21,147.89,10684.0,147.36,148.0,147.21,147.89,10684.0
2022-05-05 15:35:00,147.94,148.43,147.94,148.42,11408.0,147.94,148.43,147.94,148.42,11408.0
2022-05-05 15:40:00,148.47,148.71,148.15,148.21,9664.0,148.47,148.71,148.15,148.21,9664.0
2022-05-05 15:45:00,148.21,148.65,147.59,147.59,21842.0,148.21,148.65,147.59,147.59,21842.0
2022-05-05 15:50:00,147.7,149.43,147.67,148.43,36859.0,147.7,149.43,147.67,148.43,36859.0
2022-05-05 15:55:00,148.65,149.68,148.57,149.44,91279.0,148.65,149.68,148.57,149.44,91279.0
2022-05-06 09:30:00,148.12,148.12,145.9,145.9,15419.0,148.12,148.12,145.9,145.9,15419.0
2022-05-06 09:35:00,146.1,146.1,144.58,144.58,6722.0,146.1,146.1,144.58,144.58,6722.0
2022-05-06 09:40:00,144.88,145.69,144.75,144.75,13461.0,144.88,145.69,144.75,144.75,13461.0
2022-05-06 09:45:00,144.88,144.94,143.35,144.05,9475.0,144.88,144.94,143.35,144.05,9475.0
2022-05-06 09:50:00,144.11,144.11,143.03,143.48,3698.0,144.11,144.11,143.03,143.48,3698.0
2022-05-06 09:55:00,143.41,143.57,142.9,143.08,9792.0,143.41,143.57,142.9,143.08,9792.0
2022-05-06 10:00:00,143.0,143.63,142.82,143.31,5434.0,143.0,143.63,142.82,143.31,5434.0
2022-05-06 10:05:00,143.41,144.72,143.41,143.61,9406.0,143.41,144.72,143.41,143.61,9406.0
2022-05-06 10:10:00,143.4,144.9,143.22,144.54,8711.0,143.4,144.9,143.22,144.54,8711.0
2022-05-06 10:15:00,144.69,147.05,144.69,146.59,8933.0,144.69,147.05,144.69,146.59,8933.0
2022-05-06 10:20:00,146.44,146.44,145.57,145.85,14017.0,146.44,146.44,145.57,145.85,14017.0
2022-05-06 10:25:00,145.9,146.5,145.0,145.0,7375.0,145.9,146.5,145.0,145.0,7375.0
2022-05-06 10:30:00,145.24,145.59,144.61,144.61,7824.0,145.24,145.59,144.61,144.61,7824.0
2022-05-06 10:35:00,144.71,144.8,143.96,144.15,6886.0,144.71,144.8,143.96,144.15,6886.0
2022-05-06 10:40:00,144.28,145.07,144.2,145.0,6360.0,144.28,145.07,144.2,145.0,6360.0
2022-05-06 10:45:00,144.75,146.46,144.73,146.13,9418.0,144.75,146.46,144.73,146.13,9418.0
2022-05-06 10:50:00,146.12,146.93,145.82,146.93,6774.0,146.12,146.93,145.82,146.93,6774.0
2022-05-06 10:55:00,146.89,147.04,146.33,146.89,11745.0,146.89,147.04,146.33,146.89,11745.0
2022-05-06 11:00:00,146.89,146.94,146.28,146.36,8048.0,146.89,146.94,146.28,146.36,8048.0
2022-05-06 11:05:00,146.34,146.86,146.26,146.63,6039.0,146.34,146.86,146.26,146.63,6039.0
2022-05-06 11:10:00,146.64,147.65,146.21,147.65,13740.0,146.64,147.65,146.21,147.65,13740.0
2022-05-06 11:15:00,147.62,148.15,147.49,148.06,13412.0,147.62,148.15,147.49,148.06,13412.0
2022-05-06 11:20:00,148.05,148.78,147.72,148.49,7059.0,148.05,148.78,147.72,148.49,7059.0
2022-05-06 11:25:00,148.57,148.58,147.94,148.04,8970.0,148.57,148.58,147.94,148.04,8970.0
2022-05-06 11:30:00,148.06,148.3,146.7,146.93,12072.0,148.06,148.3,146.7,146.93,12072.0
2022-05-06 11:35:00,146.81,146.98,146.56,146.56,25410.0,146.81,146.98,146.56,146.56,25410.0
2022-05-06 11:40:00,146.62,147.12,146.62,146.78,19793.0,146.62,147.12,146.62,146.78,19793.0
2022-05-06 11:45:00,146.54,147.14,146.3,147.13,9366.0,146.54,147.14,146.3,147.13,9366.0
2022-05-06 11:50:00,147.06,147.62,146.5,146.5,9773.0,147.06,147.62,146.5,146.5,9773.0
2022-05-06 11:55:00,146.53,146.81,146.12,146.32,3710.0,146.53,146.81,146.12,146.32,3710.0
2022-05-06 12:00:00,146.24,147.39,146.16,147.28,2792.0,146.24,147.39,146.16,147.28,2792.0
2022-05-06 12:05:00,147.42,148.18,147.16,147.16,3747.0,147.42,148.18,147.16,147.16,3747.0
2022-05-06 12:10:00,147.15,147.18,146.45,146.72,2800.0,147.15,147.18,146.45,146.72,2800.0
2022-05-06 12:15:00,146.56,147.06,146.52,146.56,1920.0,146.56,147.06,146.52,146.56,1920.0
2022-05-06 12:20:00,146.68,147.72,146.57,147.46,5622.0,146.68,147.72,146.57,147.46,5622.0
2022-05-06 12:25:00,147.59,147.92,147.59,147.71,3150.0,147.59,147.92,147.59,147.71,3150.0
2022-05-06 12:30:00,147.72,147.87,147.43,147.85,4388.0,147.72,147.87,147.43,147.85,4388.0
2022-05-06 12:35:00,147.89,148.08,147.1,147.53,3947.0,147.89,148.08,147.1,147.53,3947.0
2022-05-06 12:40:00,147.35,147.96,147.35,147.96,4014.0,147.35,147.96,147.35,147.96,4014.0
2022-05-06 12:45:00,148.12,148.12,147.79,147.79,4800.0,148.12,148.12,147.79,147.79,4800.0
2022-05-06 12:50:00,147.63,148.32,147.13,148.06,3786.0,147.63,148.32,147.13,148.06,3786.0
2022-05-06 12:55:00,148.09,148.92,148.08,148.92,7514.0,148.09,148.92,148.08,148.92,7514.0
2022-05-06 13:00:00,148.85,149.22,148.62,149.2,11812.0,148.85,149.22,148.62,149.2,11812.0
2022-05-06 13:05:00,149.14,149.17,148.33,148.65,4012.0,149.14,149.17,148.33,148.65,4012.0
2022-05-06 13:10:00,148.6,148.68,148.31,148.39,3525.0,148.6,148.68,148.31,148.39,3525.0
2022-05-06 13:15:00,148.32,148.41,147.37,147.49,3233.0,148.32,148.41,147.37,147.49,3233.0
2022-05-06 13:20:00,147.4,148.01,147.34,147.78,4909.0,147.4,148.01,147.34,147.78,4909.0
2022-05-06 13:25:00,147.78,147.97,147.43,147.8,8087.0,147.78,147.97,147.43,147.8,8087.0
2022-05-06 13:30:00,147.68,148.13,147.64,147.86,3996.0,147.68,148.13,147.64,147.86,3996.0
2022-05-06 13:35:00,147.84,147.96,146.94,147.26,8326.0,147.84,147.96,146.94,147.26,8326.0
2022-05-06 13:40:00,147.57,147.64,147.01,147.64,3936.0,147.57,147.64,147.01,147.64,3936.0
2022-05-06 13:45:00,147.55,147.72,147.31,147.51,3087.0,147.55,147.72,147.31,147.51,3087.0
2022-05-06 13:50:00,147.54,147.55,146.78,146.92,4399.0,147.54,147.55,146.78,146.92,4399.0
2022-05-06 13:55:00,146.92,147.06,146.92,146.96,3296.0,146.92,147.06,146.92,146.96,3296.0
2022-05-06 14:00:00,146.86,147.26,146.72,146.74,4864.0,146.86,147.26,146.72,146.74,4864.0
2022-05-06 14:05:00,146.46,146.51,146.2,146.2,4184.0,146.46,146.51,146.2,146.2,4184.0
2022-05-06 14:10:00,146.2,146.62,146.16,146.44,5049.0,146.2,146.62,146.16,146.44,5049.0
2022-05-06 14:15:00,146.52,146.74,146.38,146.58,3174.0,146.52,146.74,146.38,146.58,3174.0
2022-05-06 14:20:00,146.44,146.55,146.23,146.29,4593.0,146.44,146.55,146.23,146.29,4593.0
2022-05-06 14:25:00,146.24,146.24,145.9,146.17,3843.0,146.24,146.24,145.9,146.17,3843.0
2022-05-06 14:30:00,146.32,146.38,145.75,145.91,3615.0,146.32,146.38,145.75,145.91,3615.0
2022-05-06 14:35:00,145.94,146.13,145.8,145.82,2642.0,145.94,146.13,145.8,145.82,2642.0
2022-05-06 14:40:00,146.04,146.14,145.77,145.77,3116.0,146.04,146.14,145.77,145.77,3116.0
2022-05-06 14:45:00,145.92,146.36,145.62,146.33,6738.0,145.92,146.36,145.62,146.33,6738.0
2022-05-06 14:50:00,146.34,146.77,146.28,146.71,5817.0,146.34,146.77,146.28,146.71,5817.0
2022-05-06 14:55:00,146.79,146.94,145.83,145.83,4217.0,146.79,146.94,145.83,145.83,4217.0
2022-05-06 15:00:00,145.9,145.94,145.58,145.81,4380.0,145.9,145.94,145.58,145.81,4380.0
2022-05-06 15:05:00,145.95,146.01,145.32,145.46,8578.0,145.95,146.01,145.32,145.46,8578.0
2022-05-06 15:10:00,145.51,145.64,145.39,145.39,6875.0,145.51,145.64,145.39,145.39,6875.0
2022-05-06 15:15:00,145.44,145.64,145.17,145.55,9266.0,145.44,145.64,145.17,145.55,9266.0
2022-05-06 15:20:00,145.43,145.43,145.09,145.16,6105.0,145.43,145.43,145.09,145.16,6105.0
2022-05-06 15:25:00,145.19,145.64,145.02,145.5,9775.0,145.19,145.64,145.02,145.5,9775.0
2022-05-06 15:30:00,145.49,145.91,145.36,145.5,13469.0,145.49,145.91,145.36,145.5,13469.0
2022-05-06 15:35:00,145.59,146.37,145.5,146.26,20987.0,145.59,146.37,145.5,146.26,20987.0
2022-05-06 15:40:00,146.25,146.25,145.71,145.88,13135.0,146.25,146.25,145.71,145.88,13135.0
2022-05-06 15:45:00,145.84,146.41,145.48,146.11,18079.0,145.84,146.41,145.48,146.11,18079.0
2022-05-06 15:50:00,146.01,146.55,145.96,146.22,18860.0,146.01,146.55,145.96,146.22,18860.0
2022-05-06 15:55:00,146.22,146.54,145.99,146.29,85485.0,146.22,146.54,145.99,146.29,85485.0
2022-05-09 09:30:00,143.29,144.35,142.86,142.91,31867.0,143.29,144.35,142.86,142.91,31867.0
2022-05-09 09:35:00,143.15,143.99,142.77,143.49,11410.0,143.15,143.99,142.77,143.49,11410.0
2022-05-09 09:40:00,143.41,143.67,142.59,142.82,13968.0,143.41,143.67,142.59,142.82,13968.0
2022-05-09 09:45:00,142.88,142.9,141.72,141.84,12102.0,142.88,142.9,141.72,141.84,12102.0
2022-05-09 09:50:00,141.9,142.72,141.71,142.16,14359.0,141.9,142.72,141.71,142.16,14359.0
2022-05-09 09:55:00,142.22,142.23,141.56,141.64,6034.0,142.22,142.23,141.56,141.64,6034.0
2022-05-09 10:00:00,141.3,141.65,140.75,140.94,24475.0,141.3,141.65,140.75,140.94,24475.0
2022-05-09 10:05:00,140.98,141.21,140.02,140.02,4386.0,140.98,141.21,140.02,140.02,4386.0
2022-05-09 10:10:00,140.16,140.78,140.13,140.5,9796.0,140.16,140.78,140.13,140.5,9796.0
2022-05-09 10:15:00,140.38,140.49,139.49,139.59,12252.0,140.38,140.49,139.49,139.59,12252.0
2022-05-09 10:20:00,139.72,139.8,139.02,139.03,7917.0,139.72,139.8,139.02,139.03,7917.0
2022-05-09 10:25:00,138.91,139.27,138.72,138.72,10408.0,138.91,139.27,138.72,138.72,10408.0
2022-05-09 10:30:00,138.73,138.73,138.26,138.58,15963.0,138.73,138.73,138.26,138.58,15963.0
2022-05-09 10:35:00,138.6,138.69,137.76,137.92,21526.0,138.6,138.69,137.76,137.92,21526.0
2022-05-09 10:40:00,137.93,138.38,137.73,138.0,23334.0,137.93,138.38,137.73,138.0,23334.0
2022-05-09 10:45:00,138.03,138.32,137.86,138.15,18542.0,138.03,138.32,137.86,138.15,18542.0
2022-05-09 10:50:00,137.99,138.26,137.64,137.84,7572.0,137.99,138.26,137.64,137.84,7572.0
2022-05-09 10:55:00,137.75,138.22,137.57,137.88,14835.0,137.75,138.22,137.57,137.88,14835.0
2022-05-09 11:00:00,137.86,138.36,137.84,138.31,9534.0,137.86,138.36,137.84,138.31,9534.0
2022-05-09 11:05:00,138.26,138.34,137.69,138.25,20819.0,138.26,138.34,137.69,138.25,20819.0
2022-05-09 11:10:00,138.21,138.74,138.21,138.4,6297.0,138.21,138.74,138.21,138.4,6297.0
2022-05-09 11:15:00,138.36,139.11,138.36,138.92,7812.0,138.36,139.11,138.36,138.92,7812.0
2022-05-09 11:20:00,138.84,138.84,138.44,138.53,5845.0,138.84,138.84,138.44,138.53,5845.0
2022-05-09 11:25:00,138.69,138.69,138.01,138.21,7558.0,138.69,138.69,138.01,138.21,7558.0
2022-05-09 11:30:00,138.27,138.29,137.72,138.29,8181.0,138.27,138.29,137.72,138.29,8181.0
2022-05-09 11:35:00,138.45,138.94,138.17,138.9,5664.0,138.45,138.94,138.17,138.9,5664.0
2022-05-09 11:40:00,138.96,139.06,138.6,138.7,8370.0,138.96,139.06,138.6,138.7,8370.0
2022-05-09 11:45:00,138.66,138.8,138.4,138.46,8216.0,138.66,138.8,138.4,138.46,8216.0
2022-05-09 11:50:00,138.51,139.53,138.51,139.18,6197.0,138.51,139.53,138.51,139.18,6197.0
2022-05-09 11:55:00,139.13,139.35,138.74,138.89,9121.0,139.13,139.35,138.74,138.89,9121.0
2022-05-09 12:00:00,138.87,138.87,138.11,138.12,5602.0,138.87,138.87,138.11,138.12,5602.0
2022-05-09 12:05:00,138.12,139.64,138.07,139.18,8600.0,138.12,139.64,138.07,139.18,8600.0
2022-05-09 12:10:00,139.21,139.63,139.0,139.52,15500.0,139.21,139.63,139.0,139.52,15500.0
2022-05-09 12:15:00,139.4,139.71,139.22,139.4,11746.0,139.4,139.71,139.22,139.4,11746.0
2022-05-09 12:20:00,139.49,139.49,138.99,139.27,8467.0,139.49,139.49,138.99,139.27,8467.0
2022-05-09 12:25:00,139.31,139.45,138.81,138.99,4661.0,139.31,139.45,138.81,138.99,4661.0
2022-05-09 12:30:00,138.93,139.36,138.69,138.9,8858.0,138.93,139.36,138.69,138.9,8858.0
2022-05-09 12:35:00,138.81,138.82,138.23,138.25,29871.0,138.81,138.82,138.23,138.25,29871.0
2022-05-09 12:40:00,138.26,138.51,138.26,138.33,4362.0,138.26,138.51,138.26,138.33,4362.0
2022-05-09 12:45:00,138.34,138.45,138.18,138.36,2081.0,138.34,138.45,138.18,138.36,2081.0
2022-05-09 12:50:00,138.4,138.45,138.1,138.1,4048.0,138.4,138.45,138.1,138.1,4048.0
2022-05-09 12:55:00,138.15,138.21,137.91,137.98,10496.0,138.15,138.21,137.91,137.98,10496.0
2022-05-09 13:00:00,137.92,137.94,137.73,137.78,7445.0,137.92,137.94,137.73,137.78,7445.0
2022-05-09 13:05:00,137.77,137.88,137.61,137.77,6875.0,137.77,137.88,137.61,137.77,6875.0
2022-05-09 13:10:00,137.7,137.86,137.46,137.77,2000.0,137.7,137.86,137.46,137.77,2000.0
2022-05-09 13:15:00,137.75,138.13,137.59,138.0,19252.0,137.75,138.13,137.59,138.0,19252.0
2022-05-09 13:20:00,137.96,138.16,137.85,137.94,8101.0,137.96,138.16,137.85,137.94,8101.0
2022-05-09 13:25:00,138.01,138.43,137.84,138.39,7988.0,138.01,138.43,137.84,138.39,7988.0
2022-05-09 13:30:00,138.33,138.46,137.67,137.67,13036.0,138.33,138.46,137.67,137.67,13036.0
2022-05-09 13:35:00,137.64,137.91,137.51,137.83,7832.0,137.64,137.91,137.51,137.83,7832.0
2022-05-09 13:40:00,137.86,138.48,137.75,138.41,8178.0,137.86,138.48,137.75,138.41,8178.0
2022-05-09 13:45:00,138.48,138.6,137.91,137.92,15268.0,138.48,138.6,137.91,137.92,15268.0
2022-05-09 13:50:00,138.0,138.02,137.52,137.75,6980.0,138.0,138.02,137.52,137.75,6980.0
2022-05-09 13:55:00,137.71,138.3,137.71,138.16,3511.0,137.71,138.3,137.71,138.16,3511.0
2022-05-09 14:00:00,138.16,138.29,138.09,138.14,5370.0,138.16,138.29,138.09,138.14,5370.0
2022-05-09 14:05:00,138.14,138.19,137.85,138.02,5585.0,138.14,138.19,137.85,138.02,5585.0
2022-05-09 14:10:00,137.99,138.42,137.83,137.98,11792.0,137.99,138.42,137.83,137.98,11792.0
2022-05-09 14:15:00,138.01,138.44,138.01,138.41,15878.0,138.01,138.44,138.01,138.41,15878.0
2022-05-09 14:20:00,138.33,138.33,137.76,137.76,11959.0,138.33,138.33,137.76,137.76,11959.0
2022-05-09 14:25:00,137.83,137.91,137.64,137.77,6256.0,137.83,137.91,137.64,137.77,6256.0
2022-05-09 14:30:00,137.79,137.85,137.42,137.63,13336.0,137.79,137.85,137.42,137.63,13336.0
2022-05-09 14:35:00,137.69,138.15,137.44,137.64,14107.0,137.69,138.15,137.44,137.64,14107.0
2022-05-09 14:40:00,137.49,137.83,137.43,137.63,8124.0,137.49,137.83,137.43,137.63,8124.0
2022-05-09 14:45:00,137.61,138.2,137.6,137.94,4162.0,137.61,138.2,137.6,137.94,4162.0
2022-05-09 14:50:00,137.84,138.41,137.57,138.11,9072.0,137.84,138.41,137.57,138.11,9072.0
2022-05-09 14:55:00,138.18,138.66,138.17,138.52,14987.0,138.18,138.66,138.17,138.52,14987.0
2022-05-09 15:00:00,138.58,138.96,138.17,138.29,16122.0,138.58,138.96,138.17,138.29,16122.0
2022-05-09 15:05:00,138.3,139.04,138.18,138.18,11699.0,138.3,139.04,138.18,138.18,11699.0
2022-05-09 15:10:00,138.2,138.89,138.2,138.52,18380.0,138.2,138.89,138.2,138.52,18380.0
2022-05-09 15:15:00,138.52,138.64,138.05,138.24,16312.0,138.52,138.64,138.05,138.24,16312.0
2022-05-09 15:20:00,138.19,138.22,137.54,137.66,19226.0,138.19,138.22,137.54,137.66,19226.0
2022-05-09 15:25:00,137.69,137.71,137.21,137.36,12622.0,137.69,137.71,137.21,137.36,12622.0
2022-05-09 15:30:00,137.34,137.42,136.92,137.35,18433.0,137.34,137.42,136.92,137.35,18433.0
2022-05-09 15:35:00,137.37,137.64,137.21,137.64,20236.0,137.37,137.64,137.21,137.64,20236.0
2022-05-09 15:40:00,137.58,137.64,137.1,137.12,15908.0,137.58,137.64,137.1,137.12,15908.0
2022-05-09 15:45:00,137.18,137.28,136.79,136.86,21946.0,137.18,137.28,136.79,136.86,21946.0
2022-05-09 15:50:00,136.71,136.76,136.38,136.69,57814.0,136.71,136.76,136.38,136.69,57814.0
2022-05-09 15:55:00,136.72,137.47,136.72,137.17,103539.0,136.72,137.47,136.72,137.17,103539.0
2022-05-10 09:30:00,141.51,142.25,140.54,140.7,22827.0,141.51,142.25,140.54,140.7,22827.0
2022-05-10 09:35:00,140.61,140.61,139.73,140.35,12629.0,140.61,140.61,139.73,140.35,12629.0
2022-05-10 09:40:00,140.1,140.1,139.03,139.1,6249.0,140.1,140.1,139.03,139.1,6249.0
2022-05-10 09:45:00,138.63,138.7,138.01,138.01,9150.0,138.63,138.7,138.01,138.01,9150.0
2022-05-10 09:50:00,138.05,139.51,137.99,139.51,5545.0,138.05,139.51,137.99,139.51,5545.0
2022-05-10 09:55:00,139.76,139.95,139.18,139.88,9201.0,139.76,139.95,139.18,139.88,9201.0
2022-05-10 10:00:00,139.76,140.76,139.48,140.64,11941.0,139.76,140.76,139.48,140.64,11941.0
2022-05-10 10:05:00,140.75,141.32,140.57,140.83,7053.0,140.75,141.32,140.57,140.83,7053.0
2022-05-10 10:10:00,140.79,141.02,140.19,140.71,7865.0,140.79,141.02,140.19,140.71,7865.0
2022-05-10 10:15:00,140.73,140.93,140.08,140.08,13965.0,140.73,140.93,140.08,140.08,13965.0
2022-05-10 10:20:00,140.33,140.75,139.45,139.46,6933.0,140.33,140.75,139.45,139.46,6933.0
2022-05-10 10:25:00,139.65,139.8,138.87,139.4,5129.0,139.65,139.8,138.87,139.4,5129.0
2022-05-10 10:30:00,139.57,139.71,139.13,139.13,5704.0,139.57,139.71,139.13,139.13,5704.0
2022-05-10 10:35:00,139.2,139.2,138.54,138.59,2065.0,139.2,139.2,138.54,138.59,2065.0
2022-05-10 10:40:00,138.65,138.65,137.89,138.29,3163.0,138.65,138.65,137.89,138.29,3163.0
2022-05-10 10:45:00,138.23,138.23,137.58,137.64,3823.0,138.23,138.23,137.58,137.64,3823.0
2022-05-10 10:50:00,137.34,138.08,137.34,137.93,4888.0,137.34,138.08,137.34,137.93,4888.0
2022-05-10 10:55:00,137.88,138.0,137.36,137.55,4730.0,137.88,138.0,137.36,137.55,4730.0
2022-05-10 11:00:00,137.68,138.13,137.1,137.15,11583.0,137.68,138.13,137.1,137.15,11583.0
2022-05-10 11:05:00,137.27,137.48,137.05,137.05,5900.0,137.27,137.48,137.05,137.05,5900.0
2022-05-10 11:10:00,137.06,137.8,136.94,137.4,11493.0,137.06,137.8,136.94,137.4,11493.0
2022-05-10 11:15:00,137.28,138.28,137.21,138.26,7624.0,137.28,138.28,137.21,138.26,7624.0
2022-05-10 11:20:00,138.32,138.41,137.3,137.31,7726.0,138.32,138.41,137.3,137.31,7726.0
2022-05-10 11:25:00,137.4,137.9,137.17,137.8,5109.0,137.4,137.9,137.17,137.8,5109.0
2022-05-10 11:30:00,137.91,138.22,137.51,137.85,3512.0,137.91,138.22,137.51,137.85,3512.0
2022-05-10 11:35:00,137.89,138.94,137.82,138.88,3317.0,137.89,138.94,137.82,138.88,3317.0
2022-05-10 11:40:00,138.78,138.85,138.35,138.62,5070.0,138.78,138.85,138.35,138.62,5070.0
2022-05-10 11:45:00,138.6,138.72,138.22,138.31,5508.0,138.6,138.72,138.22,138.31,5508.0
2022-05-10 11:50:00,138.19,138.73,138.02,138.73,5900.0,138.19,138.73,138.02,138.73,5900.0
2022-05-10 11:55:00,138.72,139.19,138.3,139.03,5414.0,138.72,139.19,138.3,139.03,5414.0
2022-05-10 12:00:00,139.1,139.68,139.0,139.66,6004.0,139.1,139.68,139.0,139.66,6004.0
2022-05-10 12:05:00,139.6,139.69,138.82,138.82,6020.0,139.6,139.69,138.82,138.82,6020.0
2022-05-10 12:10:00,138.79,139.77,138.64,139.34,12118.0,138.79,139.77,138.64,139.34,12118.0
2022-05-10 12:15:00,139.39,139.76,139.07,139.31,3861.0,139.39,139.76,139.07,139.31,3861.0
2022-05-10 12:20:00,139.19,139.49,139.0,139.22,7655.0,139.19,139.49,139.0,139.22,7655.0
2022-05-10 12:25:00,139.27,139.55,139.24,139.29,5490.0,139.27,139.55,139.24,139.29,5490.0
2022-05-10 12:30:00,139.64,139.65,138.85,139.23,13761.0,139.64,139.65,138.85,139.23,13761.0
2022-05-10 12:35:00,139.53,139.86,139.25,139.35,5252.0,139.53,139.86,139.25,139.35,5252.0
2022-05-10 12:40:00,139.24,139.85,139.24,139.59,8481.0,139.24,139.85,139.24,139.59,8481.0
2022-05-10 12:45:00,139.7,140.11,139.44,140.04,24222.0,139.7,140.11,139.44,140.04,24222.0
2022-05-10 12:50:00,139.83,139.86,139.45,139.5,3286.0,139.83,139.86,139.45,139.5,3286.0
2022-05-10 12:55:00,139.44,139.6,139.35,139.46,3201.0,139.44,139.6,139.35,139.46,3201.0
2022-05-10 13:00:00,139.47,140.29,139.42,139.72,17970.0,139.47,140.29,139.42,139.72,17970.0
2022-05-10 13:05:00,140.01,140.45,140.01,140.08,13416.0,140.01,140.45,140.01,140.08,13416.0
2022-05-10 13:10:00,140.04,140.18,139.74,140.11,7912.0,140.04,140.18,139.74,140.11,7912.0
2022-05-10 13:15:00,140.03,140.4,139.93,140.19,4301.0,140.03,140.4,139.93,140.19,4301.0
2022-05-10 13:20:00,140.24,140.59,140.17,140.28,10648.0,140.24,140.59,140.17,140.28,10648.0
2022-05-10 13:25:00,140.49,141.53,140.43,141.53,13599.0,140.49,141.53,140.43,141.53,13599.0
2022-05-10 13:30:00,141.6,142.23,141.6,142.23,6442.0,141.6,142.23,141.6,142.23,6442.0
2022-05-10 13:35:00,142.38,142.57,142.25,142.42,13165.0,142.38,142.57,142.25,142.42,13165.0
2022-05-10 13:40:00,142.4,142.9,142.26,142.61,18341.0,142.4,142.9,142.26,142.61,18341.0
2022-05-10 13:45:00,142.74,143.28,142.6,143.07,9587.0,142.74,143.28,142.6,143.07,9587.0
2022-05-10 13:50:00,143.11,143.11,142.66,142.93,6177.0,143.11,143.11,142.66,142.93,6177.0
2022-05-10 13:55:00,143.06,143.4,142.91,143.37,4144.0,143.06,143.4,142.91,143.37,4144.0
2022-05-10 14:00:00,143.25,143.49,143.07,143.25,6914.0,143.25,143.49,143.07,143.25,6914.0
2022-05-10 14:05:00,143.34,143.34,142.83,142.96,3440.0,143.34,143.34,142.83,142.96,3440.0
2022-05-10 14:10:00,143.05,143.5,142.88,143.44,6279.0,143.05,143.5,142.88,143.44,6279.0
2022-05-10 14:15:00,143.43,143.43,142.39,143.1,5336.0,143.43,143.43,142.39,143.1,5336.0
2022-05-10 14:20:00,143.01,143.38,142.92,143.19,5365.0,143.01,143.38,142.92,143.19,5365.0
2022-05-10 14:25:00,142.94,143.06,142.26,142.73,7521.0,142.94,143.06,142.26,142.73,7521.0
2022-05-10 14:30:00,142.82,142.94,142.53,142.86,5426.0,142.82,142.94,142.53,142.86,5426.0
2022-05-10 14:35:00,142.83,143.12,142.83,143.03,6610.0,142.83,143.12,142.83,143.03,6610.0
2022-05-10 14:40:00,143.03,143.88,142.67,143.82,10653.0,143.03,143.88,142.67,143.82,10653.0
2022-05-10 14:45:00,143.8,143.8,142.93,143.34,7739.0,143.8,143.8,142.93,143.34,7739.0
2022-05-10 14:50:00,143.42,143.66,143.28,143.46,5040.0,143.42,143.66,143.28,143.46,5040.0
2022-05-10 14:55:00,143.47,143.58,142.81,143.32,7041.0,143.47,143.58,142.81,143.32,7041.0
2022-05-10 15:00:00,143.61,143.61,143.13,143.23,5613.0,143.61,143.61,143.13,143.23,5613.0
2022-05-10 15:05:00,143.31,143.67,143.0,143.0,7204.0,143.31,143.67,143.0,143.0,7204.0
2022-05-10 15:10:00,142.9,143.35,142.89,143.29,8178.0,142.9,143.35,142.89,143.29,8178.0
2022-05-10 15:15:00,143.35,143.49,142.88,143.15,7826.0,143.35,143.49,142.88,143.15,7826.0
2022-05-10 15:20:00,143.2,143.21,142.37,142.47,10544.0,143.2,143.21,142.37,142.47,10544.0
2022-05-10 15:25:00,142.53,142.54,142.07,142.16,10713.0,142.53,142.54,142.07,142.16,10713.0
2022-05-10 15:30:00,142.17,142.27,141.85,142.25,11437.0,142.17,142.27,141.85,142.25,11437.0
2022-05-10 15:35:00,142.22,142.41,141.78,141.78,7340.0,142.22,142.41,141.78,141.78,7340.0
2022-05-10 15:40:00,141.79,141.86,141.43,141.46,12065.0,141.79,141.86,141.43,141.46,12065.0
2022-05-10 15:45:00,141.49,141.93,141.33,141.67,24608.0,141.49,141.93,141.33,141.67,24608.0
2022-05-10 15:50:00,141.63,141.69,141.26,141.55,30947.0,141.63,141.69,141.26,141.55,30947.0
2022-05-10 15:55:00,141.5,141.51,141.0,141.11,91564.0,141.5,141.51,141.0,141.11,91564.0
2022-05-11 09:30:00,138.88,140.85,138.29,139.13,16712.0,138.88,140.85,138.29,139.13,16712.0
2022-05-11 09:35:00,139.24,139.49,138.2,138.88,7187.0,139.24,139.49,138.2,138.88,7187.0
2022-05-11 09:40:00,138.98,140.58,138.82,140.58,4037.0,138.98,140.58,138.82,140.58,4037.0
2022-05-11 09:45:00,141.3,142.63,141.03,142.47,4893.0,141.3,142.63,141.03,142.47,4893.0
2022-05-11 09:50:00,142.2,143.62,142.2,142.21,10522.0,142.2,143.62,142.2,142.21,10522.0
2022-05-11 09:55:00,141.99,142.07,141.01,141.59,8041.0,141.99,142.07,141.01,141.59,8041.0
2022-05-11 10:00:00,141.59,142.02,141.01,141.57,7517.0,141.59,142.02,141.01,141.57,7517.0
2022-05-11 10:05:00,141.76,141.76,139.92,140.1,6739.0,141.76,141.76,139.92,140.1,6739.0
2022-05-11 10:10:00,139.67,140.0,139.2,139.98,5788.0,139.67,140.0,139.2,139.98,5788.0
2022-05-11 10:15:00,139.77,140.21,139.12,140.21,8807.0,139.77,140.21,139.12,140.21,8807.0
2022-05-11 10:20:00,140.29,140.94,139.52,140.09,11580.0,140.29,140.94,139.52,140.09,11580.0
2022-05-11 10:25:00,140.02,140.36,139.67,140.1,10961.0,140.02,140.36,139.67,140.1,10961.0
2022-05-11 10:30:00,139.99,140.21,139.55,140.01,17873.0,139.99,140.21,139.55,140.01,17873.0
2022-05-11 10:35:00,139.91,140.59,139.26,140.35,4939.0,139.91,140.59,139.26,140.35,4939.0
2022-05-11 10:40:00,140.44,140.73,139.91,140.56,3310.0,140.44,140.73,139.91,140.56,3310.0
2022-05-11 10:45:00,140.43,140.82,139.96,140.0,6819.0,140.43,140.82,139.96,140.0,6819.0
2022-05-11 10:50:00,139.95,140.05,139.14,139.37,15612.0,139.95,140.05,139.14,139.37,15612.0
2022-05-11 10:55:00,139.19,139.56,139.07,139.44,4218.0,139.19,139.56,139.07,139.44,4218.0
2022-05-11 11:00:00,139.38,139.52,138.82,139.36,9875.0,139.38,139.52,138.82,139.36,9875.0
2022-05-11 11:05:00,139.44,139.61,139.09,139.61,2922.0,139.44,139.61,139.09,139.61,2922.0
2022-05-11 11:10:00,139.47,139.93,139.38,139.83,2867.0,139.47,139.93,139.38,139.83,2867.0
2022-05-11 11:15:00,139.74,139.82,138.51,138.67,4728.0,139.74,139.82,138.51,138.67,4728.0
2022-05-11 11:20:00,138.54,139.36,138.54,139.36,2942.0,138.54,139.36,138.54,139.36,2942.0
2022-05-11 11:25:00,139.23,140.25,139.14,140.25,8385.0,139.23,140.25,139.14,140.25,8385.0
2022-05-11 11:30:00,140.26,140.35,139.96,139.96,4200.0,140.26,140.35,139.96,139.96,4200.0
2022-05-11 11:35:00,140.06,140.89,139.88,140.52,20276.0,140.06,140.89,139.88,140.52,20276.0
2022-05-11 11:40:00,140.58,140.73,140.45,140.48,4718.0,140.58,140.73,140.45,140.48,4718.0
2022-05-11 11:45:00,140.5,140.63,140.13,140.18,2804.0,140.5,140.63,140.13,140.18,2804.0
2022-05-11 11:50:00,140.17,140.3,139.81,139.87,6994.0,140.17,140.3,139.81,139.87,6994.0
2022-05-11 11:55:00,139.93,139.93,139.47,139.87,6716.0,139.93,139.93,139.47,139.87,6716.0
2022-05-11 12:00:00,139.79,139.79,139.32,139.48,5829.0,139.79,139.79,139.32,139.48,5829.0
2022-05-11 12:05:00,139.38,139.64,139.2,139.2,2764.0,139.38,139.64,139.2,139.2,2764.0
2022-05-11 12:10:00,138.96,139.32,138.84,139.23,2804.0,138.96,139.32,138.84,139.23,2804.0
2022-05-11 12:15:00,139.15,139.29,138.81,138.82,3061.0,139.15,139.29,138.81,138.82,3061.0
2022-05-11 12:20:00,138.81,140.05,138.79,139.97,3102.0,138.81,140.05,138.79,139.97,3102.0
2022-05-11 12:25:00,139.84,139.96,138.53,138.65,5888.0,139.84,139.96,138.53,138.65,5888.0
2022-05-11 12:30:00,138.7,138.99,138.52,138.79,3016.0,138.7,138.99,138.52,138.79,3016.0
2022-05-11 12:35:00,138.89,139.24,138.89,139.02,1940.0,138.89,139.24,138.89,139.02,1940.0
2022-05-11 12:40:00,138.98,139.37,138.7,138.93,3191.0,138.98,139.37,138.7,138.93,3191.0
2022-05-11 12:45:00,138.72,139.14,138.72,139.01,2895.0,138.72,139.14,138.72,139.01,2895.0
2022-05-11 12:50:00,139.0,139.03,138.73,138.74,1908.0,139.0,139.03,138.73,138.74,1908.0
2022-05-11 12:55:00,138.73,138.75,138.35,138.56,5556.0,138.73,138.75,138.35,138.56,5556.0
2022-05-11 13:00:00,138.58,138.68,138.28,138.44,13172.0,138.58,138.68,138.28,138.44,13172.0
2022-05-11 13:05:00,138.27,138.56,138.2,138.29,9396.0,138.27,138.56,138.2,138.29,9396.0
2022-05-11 13:10:00,138.41,138.67,138.35,138.52,6100.0,138.41,138.67,138.35,138.52,6100.0
2022-05-11 13:15:00,138.53,138.85,138.45,138.49,4200.0,138.53,138.85,138.45,138.49,4200.0
2022-05-11 13:20:00,138.52,138.75,138.18,138.74,8226.0,138.52,138.75,138.18,138.74,8226.0
2022-05-11 13:25:00,138.59,138.74,138.0,138.13,7791.0,138.59,138.74,138.0,138.13,7791.0
2022-05-11 13:30:00,138.09,138.34,137.96,138.23,9963.0,138.09,138.34,137.96,138.23,9963.0
2022-05-11 13:35:00,138.27,138.37,137.43,137.46,9282.0,138.27,138.37,137.43,137.46,9282.0
2022-05-11 13:40:00,137.46,137.64,137.25,137.38,5837.0,137.46,137.64,137.25,137.38,5837.0
2022-05-11 13:45:00,137.31,137.36,136.93,137.34,7484.0,137.31,137.36,136.93,137.34,7484.0
2022-05-11 13:50:00,137.24,137.42,137.01,137.16,4595.0,137.24,137.42,137.01,137.16,4595.0
2022-05-11 13:55:00,137.16,137.4,136.46,136.55,14288.0,137.16,137.4,136.46,136.55,14288.0
2022-05-11 14:00:00,136.76,137.48,136.76,137.4,4888.0,136.76,137.48,136.76,137.4,4888.0
2022-05-11 14:05:00,137.41,137.41,136.77,136.78,4748.0,137.41,137.41,136.77,136.78,4748.0
2022-05-11 14:10:00,136.67,137.11,136.61,137.0,2385.0,136.67,137.11,136.61,137.0,2385.0
2022-05-11 14:15:00,136.99,137.5,136.97,137.35,2257.0,136.99,137.5,136.97,137.35,2257.0
2022-05-11 14:20:00,137.25,137.62,136.82,137.56,5260.0,137.25,137.62,136.82,137.56,5260.0
2022-05-11 14:25:00,137.62,138.0,137.26,137.36,4268.0,137.62,138.0,137.26,137.36,4268.0
2022-05-11 14:30:00,137.31,137.65,137.13,137.65,5589.0,137.31,137.65,137.13,137.65,5589.0
2022-05-11 14:35:00,137.5,137.73,137.19,137.52,3423.0,137.5,137.73,137.19,137.52,3423.0
2022-05-11 14:40:00,137.54,137.89,137.17,137.89,2454.0,137.54,137.89,137.17,137.89,2454.0
2022-05-11 14:45:00,138.07,138.21,137.17,137.38,5206.0,138.07,138.21,137.17,137.38,5206.0
2022-05-11 14:50:00,137.13,137.22,136.8,136.8,2883.0,137.13,137.22,136.8,136.8,2883.0
2022-05-11 14:55:00,136.95,137.03,136.68,136.84,4398.0,136.95,137.03,136.68,136.84,4398.0
2022-05-11 15:00:00,136.77,136.78,136.31,136.31,5088.0,136.77,136.78,136.31,136.31,5088.0
2022-05-11 15:05:00,136.33,136.67,136.19,136.56,3804.0,136.33,136.67,136.19,136.56,3804.0
2022-05-11 15:10:00,136.57,136.64,136.1,136.2,9310.0,136.57,136.64,136.1,136.2,9310.0
2022-05-11 15:15:00,136.05,136.31,135.8,136.03,6288.0,136.05,136.31,135.8,136.03,6288.0
2022-05-11 15:20:00,135.97,136.19,135.68,135.72,6894.0,135.97,136.19,135.68,135.72,6894.0
2022-05-11 15:25:00,135.8,136.1,135.61,135.84,17596.0,135.8,136.1,135.61,135.84,17596.0
2022-05-11 15:30:00,135.87,136.37,135.74,136.11,7117.0,135.87,136.37,135.74,136.11,7117.0
2022-05-11 15:35:00,136.06,136.19,135.82,135.86,11661.0,136.06,136.19,135.82,135.86,11661.0
2022-05-11 15:40:00,135.78,135.97,135.7,135.82,11004.0,135.78,135.97,135.7,135.82,11004.0
2022-05-11 15:45:00,135.74,135.9,135.42,135.43,18450.0,135.74,135.9,135.42,135.43,18450.0
2022-05-11 15:50:00,135.57,135.76,135.29,135.51,30240.0,135.57,135.76,135.29,135.51,30240.0
2022-05-11 15:55:00,135.51,135.81,135.33,135.68,65018.0,135.51,135.81,135.33,135.68,65018.0
2022-05-12 09:30:00,133.41,134.84,132.46,132.55,33892.0,133.41,134.84,132.46,132.55,33892.0
2022-05-12 09:35:00,132.67,133.19,132.31,132.78,12947.0,132.67,133.19,132.31,132.78,12947.0
2022-05-12 09:40:00,132.72,134.31,132.61,133.97,9503.0,132.72,134.31,132.61,133.97,9503.0
2022-05-12 09:45:00,134.02,134.77,133.7,133.9,6614.0,134.02,134.77,133.7,133.9,6614.0
2022-05-12 09:50:00,133.81,134.45,133.61,134.16,10081.0,133.81,134.45,133.61,134.16,10081.0
2022-05-12 09:55:00,134.0,134.0,133.18,133.59,7326.0,134.0,134.0,133.18,133.59,7326.0
2022-05-12 10:00:00,133.53,134.11,132.82,134.09,9708.0,133.53,134.11,132.82,134.09,9708.0
2022-05-12 10:05:00,134.27,135.26,134.19,135.18,11480.0,134.27,135.26,134.19,135.18,11480.0
2022-05-12 10:10:00,135.12,135.37,134.54,134.75,9633.0,135.12,135.37,134.54,134.75,9633.0
2022-05-12 10:15:00,134.82,135.38,134.44,135.19,10506.0,134.82,135.38,134.44,135.19,10506.0
2022-05-12 10:20:00,135.25,136.13,134.93,135.81,7510.0,135.25,136.13,134.93,135.81,7510.0
2022-05-12 10:25:00,135.58,135.66,134.78,134.86,7724.0,135.58,135.66,134.78,134.86,7724.0
2022-05-12 10:30:00,135.02,135.48,134.19,134.27,6570.0,135.02,135.48,134.19,134.27,6570.0
2022-05-12 10:35:00,134.49,135.65,134.31,135.55,4072.0,134.49,135.65,134.31,135.55,4072.0
2022-05-12 10:40:00,135.44,135.51,134.69,134.94,5465.0,135.44,135.51,134.69,134.94,5465.0
2022-05-12 10:45:00,135.0,135.11,134.66,135.06,4744.0,135.0,135.11,134.66,135.06,4744.0
2022-05-12 10:50:00,135.26,136.0,135.18,135.54,11535.0,135.26,136.0,135.18,135.54,11535.0
2022-05-12 10:55:00,135.55,136.33,135.54,136.2,10762.0,135.55,136.33,135.54,136.2,10762.0
2022-05-12 11:00:00,136.05,136.16,135.58,136.14,6300.0,136.05,136.16,135.58,136.14,6300.0
2022-05-12 11:05:00,136.16,136.42,135.79,136.42,4540.0,136.16,136.42,135.79,136.42,4540.0
2022-05-12 11:10:00,136.59,136.94,136.24,136.3,8872.0,136.59,136.94,136.24,136.3,8872.0
2022-05-12 11:15:00,136.23,136.59,136.2,136.37,3871.0,136.23,136.59,136.2,136.37,3871.0
2022-05-12 11:20:00,136.45,136.76,136.28,136.49,7007.0,136.45,136.76,136.28,136.49,7007.0
2022-05-12 11:25:00,136.44,136.79,136.44,136.67,6892.0,136.44,136.79,136.44,136.67,6892.0
2022-05-12 11:30:00,136.47,136.66,135.49,135.93,8391.0,136.47,136.66,135.49,135.93,8391.0
2022-05-12 11:35:00,135.84,136.08,135.44,136.03,6134.0,135.84,136.08,135.44,136.03,6134.0
2022-05-12 11:40:00,136.05,136.34,135.67,136.02,1856.0,136.05,136.34,135.67,136.02,1856.0
2022-05-12 11:45:00,135.49,135.7,135.29,135.69,16800.0,135.49,135.7,135.29,135.69,16800.0
2022-05-12 11:50:00,135.58,135.62,134.55,135.09,20900.0,135.58,135.62,134.55,135.09,20900.0
2022-05-12 11:55:00,135.06,135.21,134.81,134.87,10974.0,135.06,135.21,134.81,134.87,10974.0
2022-05-12 12:00:00,134.82,135.38,134.63,135.28,8990.0,134.82,135.38,134.63,135.28,8990.0
2022-05-12 12:05:00,135.17,135.33,135.0,135.25,4973.0,135.17,135.33,135.0,135.25,4973.0
2022-05-12 12:10:00,134.94,135.38,134.77,135.02,7638.0,134.94,135.38,134.77,135.02,7638.0
2022-05-12 12:15:00,135.03,135.03,134.37,134.79,7249.0,135.03,135.03,134.37,134.79,7249.0
2022-05-12 12:20:00,134.79,135.09,134.45,135.01,2650.0,134.79,135.09,134.45,135.01,2650.0
2022-05-12 12:25:00,135.37,135.6,135.22,135.36,2600.0,135.37,135.6,135.22,135.36,2600.0
2022-05-12 12:30:00,135.44,136.03,135.34,135.85,3534.0,135.44,136.03,135.34,135.85,3534.0
2022-05-12 12:35:00,135.97,135.97,135.41,135.45,11398.0,135.97,135.97,135.41,135.45,11398.0
2022-05-12 12:40:00,135.44,135.76,135.18,135.76,11852.0,135.44,135.76,135.18,135.76,11852.0
2022-05-12 12:45:00,135.66,135.94,135.49,135.55,3241.0,135.66,135.94,135.49,135.55,3241.0
2022-05-12 12:50:00,135.69,135.79,135.41,135.66,3016.0,135.69,135.79,135.41,135.66,3016.0
2022-05-12 12:55:00,135.67,135.9,135.27,135.27,5170.0,135.67,135.9,135.27,135.27,5170.0
2022-05-12 13:00:00,135.34,135.66,135.01,135.14,2340.0,135.34,135.66,135.01,135.14,2340.0
2022-05-12 13:05:00,135.03,135.34,134.99,135.08,5705.0,135.03,135.34,134.99,135.08,5705.0
2022-05-12 13:10:00,135.06,135.47,134.96,135.02,4071.0,135.06,135.47,134.96,135.02,4071.0
2022-05-12 13:15:00,135.13,135.37,134.93,134.98,17236.0,135.13,135.37,134.93,134.98,17236.0
2022-05-12 13:20:00,135.01,135.4,134.95,135.16,9241.0,135.01,135.4,134.95,135.16,9241.0
2022-05-12 13:25:00,135.1,135.24,134.76,134.99,22951.0,135.1,135.24,134.76,134.99,22951.0
2022-05-12 13:30:00,135.22,135.24,134.58,134.6,3919.0,135.22,135.24,134.58,134.6,3919.0
2022-05-12 13:35:00,134.72,134.83,133.86,133.96,8773.0,134.72,134.83,133.86,133.96,8773.0
2022-05-12 13:40:00,133.91,134.1,133.72,133.86,20126.0,133.91,134.1,133.72,133.86,20126.0
2022-05-12 13:45:00,133.72,133.76,132.9,132.9,9606.0,133.72,133.76,132.9,132.9,9606.0
2022-05-12 13:50:00,132.96,133.38,132.94,133.38,5357.0,132.96,133.38,132.94,133.38,5357.0
2022-05-12 13:55:00,133.35,133.59,133.28,133.38,5827.0,133.35,133.59,133.28,133.38,5827.0
2022-05-12 14:00:00,133.33,133.66,133.29,133.49,4251.0,133.33,133.66,133.29,133.49,4251.0
2022-05-12 14:05:00,133.48,133.66,133.3,133.35,5278.0,133.48,133.66,133.3,133.35,5278.0
2022-05-12 14:10:00,133.33,133.54,133.31,133.46,8409.0,133.33,133.54,133.31,133.46,8409.0
2022-05-12 14:15:00,133.7,133.73,133.46,133.67,2614.0,133.7,133.73,133.46,133.67,2614.0
2022-05-12 14:20:00,133.74,134.07,133.38,133.48,5416.0,133.74,134.07,133.38,133.48,5416.0
2022-05-12 14:25:00,133.45,133.7,133.36,133.62,16187.0,133.45,133.7,133.36,133.62,16187.0
2022-05-12 14:30:00,133.61,133.63,133.13,133.45,7786.0,133.61,133.63,133.13,133.45,7786.0
2022-05-12 14:35:00,133.39,133.39,133.0,133.08,5406.0,133.39,133.39,133.0,133.08,5406.0
2022-05-12 14:40:00,133.11,133.2,132.82,132.97,9537.0,133.11,133.2,132.82,132.97,9537.0
2022-05-12 14:45:00,132.97,133.5,132.97,133.08,6074.0,132.97,133.5,132.97,133.08,6074.0
2022-05-12 14:50:00,132.95,133.59,132.94,133.35,4827.0,132.95,133.59,132.94,133.35,4827.0
2022-05-12 14:55:00,133.36,133.54,133.24,133.31,4683.0,133.36,133.54,133.24,133.31,4683.0
2022-05-12 15:00:00,133.49,133.83,133.25,133.83,3262.0,133.49,133.83,133.25,133.83,3262.0
2022-05-12 15:05:00,133.96,133.97,133.5,133.73,7380.0,133.96,133.97,133.5,133.73,7380.0
2022-05-12 15:10:00,133.77,133.99,133.48,133.93,9992.0,133.77,133.99,133.48,133.93,9992.0
2022-05-12 15:15:00,133.97,134.83,133.91,134.78,10681.0,133.97,134.83,133.91,134.78,10681.0
2022-05-12 15:20:00,134.7,135.57,134.67,135.06,26228.0,134.7,135.57,134.67,135.06,26228.0
2022-05-12 15:25:00,135.07,135.35,134.6,134.6,14016.0,135.07,135.35,134.6,134.6,14016.0
2022-05-12 15:30:00,134.54,135.25,134.54,134.89,11205.0,134.54,135.25,134.54,134.89,11205.0
2022-05-12 15:35:00,134.8,134.95,134.45,134.95,13529.0,134.8,134.95,134.45,134.95,13529.0
2022-05-12 15:40:00,135.06,135.31,134.54,134.78,10379.0,135.06,135.31,134.54,134.78,10379.0
2022-05-12 15:45:00,134.7,135.1,134.63,134.7,13907.0,134.7,135.1,134.63,134.7,13907.0
2022-05-12 15:50:00,134.85,135.54,134.85,135.25,28406.0,134.85,135.54,134.85,135.25,28406.0
2022-05-12 15:55:00,135.3,135.89,135.13,135.81,70164.0,135.3,135.89,135.13,135.81,70164.0
2022-05-13 09:30:00,138.03,139.38,137.81,138.25,20276.0,138.03,139.38,137.81,138.25,20276.0
2022-05-13 09:35:00,138.08,139.57,137.7,138.88,7148.0,138.08,139.57,137.7,138.88,7148.0
2022-05-13 09:40:00,138.51,140.44,138.51,140.24,12761.0,138.51,140.44,138.51,140.24,12761.0
2022-05-13 09:45:00,140.25,140.94,140.17,140.81,18239.0,140.25,140.94,140.17,140.81,18239.0
2022-05-13 09:50:00,140.78,141.41,140.7,141.27,12976.0,140.78,141.41,140.7,141.27,12976.0
2022-05-13 09:55:00,141.33,141.39,140.32,140.34,15501.0,141.33,141.39,140.32,140.34,15501.0
2022-05-13 10:00:00,140.51,141.95,140.51,141.85,21294.0,140.51,141.95,140.51,141.85,21294.0
2022-05-13 10:05:00,141.93,142.24,141.8,141.97,7517.0,141.93,142.24,141.8,141.97,7517.0
2022-05-13 10:10:00,141.97,142.29,141.55,141.8,5564.0,141.97,142.29,141.55,141.8,5564.0
2022-05-13 10:15:00,141.8,142.04,141.66,142.04,3911.0,141.8,142.04,141.66,142.04,3911.0
2022-05-13 10:20:00,142.22,142.8,142.21,142.52,15590.0,142.22,142.8,142.21,142.52,15590.0
2022-05-13 10:25:00,142.64,142.87,142.43,142.49,16558.0,142.64,142.87,142.43,142.49,16558.0
2022-05-13 10:30:00,142.44,142.95,142.39,142.58,9762.0,142.44,142.95,142.39,142.58,9762.0
2022-05-13 10:35:00,142.46,142.47,142.04,142.22,9572.0,142.46,142.47,142.04,142.22,9572.0
2022-05-13 10:40:00,142.06,142.38,141.76,141.79,8985.0,142.06,142.38,141.76,141.79,8985.0
2022-05-13 10:45:00,141.88,142.13,141.49,142.07,6281.0,141.88,142.13,141.49,142.07,6281.0
2022-05-13 10:50:00,141.94,142.5,141.92,142.5,4559.0,141.94,142.5,141.92,142.5,4559.0
2022-05-13 10:55:00,142.5,142.59,141.93,141.99,6263.0,142.5,142.59,141.93,141.99,6263.0
2022-05-13 11:00:00,142.0,142.01,141.64,141.75,17213.0,142.0,142.01,141.64,141.75,17213.0
2022-05-13 11:05:00,142.05,142.33,141.96,142.2,10254.0,142.05,142.33,141.96,142.2,10254.0
2022-05-13 11:10:00,142.13,142.23,141.8,141.85,8441.0,142.13,142.23,141.8,141.85,8441.0
2022-05-13 11:15:00,141.57,141.76,141.37,141.46,4484.0,141.57,141.76,141.37,141.46,4484.0
2022-05-13 11:20:00,141.76,142.01,141.68,141.91,3885.0,141.76,142.01,141.68,141.91,3885.0
2022-05-13 11:25:00,141.96,141.96,141.58,141.75,7040.0,141.96,141.96,141.58,141.75,7040.0
2022-05-13 11:30:00,141.76,141.97,141.71,141.93,9639.0,141.76,141.97,141.71,141.93,9639.0
2022-05-13 11:35:00,141.91,142.18,141.91,142.16,3868.0,141.91,142.18,141.91,142.16,3868.0
2022-05-13 11:40:00,142.05,142.05,141.67,141.81,4873.0,142.05,142.05,141.67,141.81,4873.0
2022-05-13 11:45:00,141.81,142.01,141.72,141.93,3007.0,141.81,142.01,141.72,141.93,3007.0
2022-05-13 11:50:00,141.99,142.29,141.96,142.29,5840.0,141.99,142.29,141.96,142.29,5840.0
2022-05-13 11:55:00,142.19,142.66,142.18,142.64,10287.0,142.19,142.66,142.18,142.64,10287.0
2022-05-13 12:00:00,142.6,142.62,142.25,142.33,16944.0,142.6,142.62,142.25,142.33,16944.0
2022-05-13 12:05:00,142.3,142.49,142.22,142.49,4025.0,142.3,142.49,142.22,142.49,4025.0
2022-05-13 12:10:00,142.45,142.82,142.41,142.76,7336.0,142.45,142.82,142.41,142.76,7336.0
2022-05-13 12:15:00,142.76,142.8,142.6,142.6,5370.0,142.76,142.8,142.6,142.6,5370.0
2022-05-13 12:20:00,142.66,142.66,142.42,142.47,2484.0,142.66,142.66,142.42,142.47,2484.0
2022-05-13 12:25:00,142.38,142.48,142.26,142.44,1948.0,142.38,142.48,142.26,142.44,1948.0
2022-05-13 12:30:00,142.47,142.62,142.45,142.56,6316.0,142.47,142.62,142.45,142.56,6316.0
2022-05-13 12:35:00,142.61,142.64,142.42,142.55,3279.0,142.61,142.64,142.42,142.55,3279.0
2022-05-13 12:40:00,142.55,142.77,142.5,142.61,3252.0,142.55,142.77,142.5,142.61,3252.0
2022-05-13 12:45:00,142.55,142.55,142.38,142.38,3997.0,142.55,142.55,142.38,142.38,3997.0
2022-05-13 12:50:00,142.22,142.24,142.05,142.22,3023.0,142.22,142.24,142.05,142.22,3023.0
2022-05-13 12:55:00,142.35,142.52,142.29,142.47,2768.0,142.35,142.52,142.29,142.47,2768.0
2022-05-13 13:00:00,142.53,142.66,142.44,142.58,4066.0,142.53,142.66,142.44,142.58,4066.0
2022-05-13 13:05:00,142.41,142.45,142.24,142.33,4687.0,142.41,142.45,142.24,142.33,4687.0
2022-05-13 13:10:00,142.38,142.38,142.19,142.28,6589.0,142.38,142.38,142.19,142.28,6589.0
2022-05-13 13:15:00,142.37,142.5,142.25,142.37,7696.0,142.37,142.5,142.25,142.37,7696.0
2022-05-13 13:20:00,142.4,142.57,142.25,142.53,4674.0,142.4,142.57,142.25,142.53,4674.0
2022-05-13 13:25:00,142.57,142.64,142.38,142.39,5782.0,142.57,142.64,142.38,142.39,5782.0
2022-05-13 13:30:00,142.45,142.49,142.38,142.42,4587.0,142.45,142.49,142.38,142.42,4587.0
2022-05-13 13:35:00,142.25,142.33,142.13,142.16,4301.0,142.25,142.33,142.13,142.16,4301.0
2022-05-13 13:40:00,142.07,142.09,141.64,141.95,8714.0,142.07,142.09,141.64,141.95,8714.0
2022-05-13 13:45:00,141.94,141.94,141.57,141.88,7991.0,141.94,141.94,141.57,141.88,7991.0
2022-05-13 13:50:00,141.81,141.9,141.64,141.72,3854.0,141.81,141.9,141.64,141.72,3854.0
2022-05-13 13:55:00,141.72,141.76,141.3,141.53,4411.0,141.72,141.76,141.3,141.53,4411.0
2022-05-13 14:00:00,141.47,141.5,140.6,140.6,8046.0,141.47,141.5,140.6,140.6,8046.0
2022-05-13 14:05:00,140.58,140.9,140.4,140.89,12819.0,140.58,140.9,140.4,140.89,12819.0
2022-05-13 14:10:00,140.95,141.02,140.58,140.59,10818.0,140.95,141.02,140.58,140.59,10818.0
2022-05-13 14:15:00,140.55,140.77,140.55,140.77,3102.0,140.55,140.77,140.55,140.77,3102.0
2022-05-13 14:20:00,140.94,140.95,140.56,140.69,4524.0,140.94,140.95,140.56,140.69,4524.0
2022-05-13 14:25:00,140.68,140.85,140.45,140.82,5546.0,140.68,140.85,140.45,140.82,5546.0
2022-05-13 14:30:00,141.02,141.45,141.02,141.21,8536.0,141.02,141.45,141.02,141.21,8536.0
2022-05-13 14:35:00,141.14,141.18,140.76,140.88,2918.0,141.14,141.18,140.76,140.88,2918.0
2022-05-13 14:40:00,140.94,141.13,140.74,141.02,13876.0,140.94,141.13,140.74,141.02,13876.0
2022-05-13 14:45:00,140.99,141.17,140.68,141.17,10409.0,140.99,141.17,140.68,141.17,10409.0
2022-05-13 14:50:00,141.1,141.63,141.02,141.58,5045.0,141.1,141.63,141.02,141.58,5045.0
2022-05-13 14:55:00,141.52,141.62,141.38,141.62,11449.0,141.52,141.62,141.38,141.62,11449.0
2022-05-13 15:00:00,141.63,141.84,141.57,141.76,7670.0,141.63,141.84,141.57,141.76,7670.0
2022-05-13 15:05:00,141.85,142.29,141.84,142.29,8184.0,141.85,142.29,141.84,142.29,8184.0
2022-05-13 15:10:00,142.34,142.45,142.26,142.27,14599.0,142.34,142.45,142.26,142.27,14599.0
2022-05-13 15:15:00,142.3,142.9,142.14,142.9,11254.0,142.3,142.9,142.14,142.9,11254.0
2022-05-13 15:20:00,142.86,143.02,142.73,142.95,15226.0,142.86,143.02,142.73,142.95,15226.0
2022-05-13 15:25:00,142.95,143.11,142.83,143.07,8952.0,142.95,143.11,142.83,143.07,8952.0
2022-05-13 15:30:00,143.11,143.13,142.12,142.12,16602.0,143.11,143.13,142.12,142.12,16602.0
2022-05-13 15:35:00,142.17,142.42,141.9,142.2,12373.0,142.17,142.42,141.9,142.2,12373.0
2022-05-13 15:40:00,142.14,142.3,142.05,142.2,12266.0,142.14,142.3,142.05,142.2,12266.0
2022-05-13 15:45:00,142.2,142.35,141.81,142.07,20932.0,142.2,142.35,141.81,142.07,20932.0
2022-05-13 15:50:00,142.06,142.26,141.4,142.09,51611.0,142.06,142.26,141.4,142.09,51611.0
2022-05-13 15:55:00,142.09,142.54,141.78,142.48,127446.0,142.09,142.54,141.78,142.48,127446.0
2022-05-16 09:30:00,140.87,140.95,139.76,140.09,16945.0,140.87,140.95,139.76,140.09,16945.0
2022-05-16 09:35:00,139.75,140.76,139.69,140.76,10312.0,139.75,140.76,139.69,140.76,10312.0
2022-05-16 09:40:00,140.74,141.38,140.42,140.57,4306.0,140.74,141.38,140.42,140.57,4306.0
2022-05-16 09:45:00,140.46,140.64,139.9,140.4,10664.0,140.46,140.64,139.9,140.4,10664.0
2022-05-16 09:50:00,140.05,140.83,140.05,140.15,3250.0,140.05,140.83,140.05,140.15,3250.0
2022-05-16 09:55:00,140.3,140.42,139.68,140.07,5174.0,140.3,140.42,139.68,140.07,5174.0
2022-05-16 10:00:00,140.11,140.4,139.63,140.26,4213.0,140.11,140.4,139.63,140.26,4213.0
2022-05-16 10:05:00,140.26,141.49,140.26,141.49,2600.0,140.26,141.49,140.26,141.49,2600.0
2022-05-16 10:10:00,141.64,141.64,141.3,141.44,9171.0,141.64,141.64,141.3,141.44,9171.0
2022-05-16 10:15:00,141.27,141.56,141.27,141.29,5449.0,141.27,141.56,141.27,141.29,5449.0
2022-05-16 10:20:00,141.4,141.64,141.2,141.2,5676.0,141.4,141.64,141.2,141.2,5676.0
2022-05-16 10:25:00,141.35,141.53,140.9,141.25,7100.0,141.35,141.53,140.9,141.25,7100.0
2022-05-16 10:30:00,141.27,141.27,140.2,140.3,4736.0,141.27,141.27,140.2,140.3,4736.0
2022-05-16 10:35:00,140.46,140.58,140.26,140.47,7672.0,140.46,140.58,140.26,140.47,7672.0
2022-05-16 10:40:00,140.46,140.46,140.04,140.3,3362.0,140.46,140.46,140.04,140.3,3362.0
2022-05-16 10:45:00,140.18,140.2,140.0,140.01,9465.0,140.18,140.2,140.0,140.01,9465.0
2022-05-16 10:50:00,140.0,140.0,139.4,139.41,25362.0,140.0,140.0,139.4,139.41,25362.0
2022-05-16 10:55:00,139.3,139.42,139.1,139.13,2311.0,139.3,139.42,139.1,139.13,2311.0
2022-05-16 11:00:00,139.05,139.62,138.92,139.55,6272.0,139.05,139.62,138.92,139.55,6272.0
2022-05-16 11:05:00,139.56,139.64,139.3,139.64,3192.0,139.56,139.64,139.3,139.64,3192.0
2022-05-16 11:10:00,139.54,139.6,139.35,139.53,2243.0,139.54,139.6,139.35,139.53,2243.0
2022-05-16 11:15:00,139.38,139.86,139.37,139.66,7024.0,139.38,139.86,139.37,139.66,7024.0
2022-05-16 11:20:00,139.53,139.67,139.31,139.5,3573.0,139.53,139.67,139.31,139.5,3573.0
2022-05-16 11:25:00,139.44,139.44,139.11,139.31,1700.0,139.44,139.44,139.11,139.31,1700.0
2022-05-16 11:30:00,139.42,139.58,139.19,139.58,1802.0,139.42,139.58,139.19,139.58,1802.0
2022-05-16 11:35:00,139.48,139.73,138.98,139.62,4167.0,139.48,139.73,138.98,139.62,4167.0
2022-05-16 11:40:00,139.64,139.81,139.33,139.8,7172.0,139.64,139.81,139.33,139.8,7172.0
2022-05-16 11:45:00,139.82,140.17,139.71,140.15,3356.0,139.82,140.17,139.71,140.15,3356.0
2022-05-16 11:50:00,140.15,140.26,140.12,140.26,400.0,140.15,140.26,140.12,140.26,400.0
2022-05-16 11:55:00,140.36,140.52,140.33,140.46,1585.0,140.36,140.52,140.33,140.46,1585.0
2022-05-16 12:00:00,140.45,140.95,140.38,140.9,3521.0,140.45,140.95,140.38,140.9,3521.0
2022-05-16 12:05:00,140.84,140.84,140.43,140.52,3053.0,140.84,140.84,140.43,140.52,3053.0
2022-05-16 12:10:00,140.33,140.33,140.05,140.08,2833.0,140.33,140.33,140.05,140.08,2833.0
2022-05-16 12:15:00,140.13,140.13,139.76,139.91,3360.0,140.13,140.13,139.76,139.91,3360.0
2022-05-16 12:20:00,139.93,140.01,139.59,139.7,4082.0,139.93,140.01,139.59,139.7,4082.0
2022-05-16 12:25:00,139.75,139.89,139.68,139.69,1342.0,139.75,139.89,139.68,139.69,1342.0
2022-05-16 12:30:00,139.64,139.96,139.63,139.88,4776.0,139.64,139.96,139.63,139.88,4776.0
2022-05-16 12:35:00,139.93,140.0,139.3,139.36,2314.0,139.93,140.0,139.3,139.36,2314.0
2022-05-16 12:40:00,139.29,139.42,139.29,139.29,1035.0,139.29,139.42,139.29,139.29,1035.0
2022-05-16 12:45:00,139.26,139.64,139.26,139.6,857.0,139.26,139.64,139.26,139.6,857.0
2022-05-16 12:50:00,139.66,139.68,139.42,139.43,1400.0,139.66,139.68,139.42,139.43,1400.0
2022-05-16 12:55:00,139.28,139.28,139.06,139.13,1739.0,139.28,139.28,139.06,139.13,1739.0
2022-05-16 13:00:00,139.09,139.43,139.01,139.43,1892.0,139.09,139.43,139.01,139.43,1892.0
2022-05-16 13:05:00,139.42,139.69,139.41,139.69,1500.0,139.42,139.69,139.41,139.69,1500.0
2022-05-16 13:10:00,139.62,140.13,139.62,140.09,2657.0,139.62,140.13,139.62,140.09,2657.0
2022-05-16 13:15:00,140.01,140.12,139.7,139.78,3807.0,140.01,140.12,139.7,139.78,3807.0
2022-05-16 13:20:00,139.83,140.3,139.81,140.3,1710.0,139.83,140.3,139.81,140.3,1710.0
2022-05-16 13:25:00,140.28,140.5,140.17,140.4,6529.0,140.28,140.5,140.17,140.4,6529.0
2022-05-16 13:30:00,140.45,140.53,140.22,140.25,9896.0,140.45,140.53,140.22,140.25,9896.0
2022-05-16 13:35:00,140.31,140.43,140.22,140.34,4362.0,140.31,140.43,140.22,140.34,4362.0
2022-05-16 13:40:00,140.33,140.59,140.11,140.47,2598.0,140.33,140.59,140.11,140.47,2598.0
2022-05-16 13:45:00,140.54,140.55,140.35,140.35,4134.0,140.54,140.55,140.35,140.35,4134.0
2022-05-16 13:50:00,140.37,140.51,140.37,140.41,2100.0,140.37,140.51,140.37,140.41,2100.0
2022-05-16 13:55:00,140.42,140.52,140.31,140.47,5343.0,140.42,140.52,140.31,140.47,5343.0
2022-05-16 14:00:00,140.42,140.64,140.27,140.64,1642.0,140.42,140.64,140.27,140.64,1642.0
2022-05-16 14:05:00,140.63,140.87,140.6,140.76,2417.0,140.63,140.87,140.6,140.76,2417.0
2022-05-16 14:10:00,140.73,140.73,140.42,140.48,3168.0,140.73,140.73,140.42,140.48,3168.0
2022-05-16 14:15:00,140.44,140.58,140.39,140.39,2224.0,140.44,140.58,140.39,140.39,2224.0
2022-05-16 14:20:00,140.53,140.7,140.5,140.63,1830.0,140.53,140.7,140.5,140.63,1830.0
2022-05-16 14:25:00,140.65,141.05,140.62,141.04,3989.0,140.65,141.05,140.62,141.04,3989.0
2022-05-16 14:30:00,141.12,141.2,141.12,141.13,11361.0,141.12,141.2,141.12,141.13,11361.0
2022-05-16 14:35:00,141.1,141.1,140.88,141.04,1524.0,141.1,141.1,140.88,141.04,1524.0
2022-05-16 14:40:00,141.18,141.19,140.82,140.83,3867.0,141.18,141.19,140.82,140.83,3867.0
2022-05-16 14:45:00,140.78,140.98,140.65,140.66,2206.0,140.78,140.98,140.65,140.66,2206.0
2022-05-16 14:50:00,140.65,140.72,140.44,140.65,2432.0,140.65,140.72,140.44,140.65,2432.0
2022-05-16 14:55:00,140.47,140.66,140.47,140.56,1716.0,140.47,140.66,140.47,140.56,1716.0
2022-05-16 15:00:00,140.52,140.54,140.29,140.49,2403.0,140.52,140.54,140.29,140.49,2403.0
2022-05-16 15:05:00,140.5,140.57,140.27,140.27,3028.0,140.5,140.57,140.27,140.27,3028.0
2022-05-16 15:10:00,140.24,140.24,139.9,139.91,12094.0,140.24,140.24,139.9,139.91,12094.0
2022-05-16 15:15:00,140.01,140.07,139.7,139.82,1675.0,140.01,140.07,139.7,139.82,1675.0
2022-05-16 15:20:00,139.74,139.8,139.54,139.54,3369.0,139.74,139.8,139.54,139.54,3369.0
2022-05-16 15:25:00,139.67,139.74,139.53,139.73,5094.0,139.67,139.74,139.53,139.73,5094.0
2022-05-16 15:30:00,139.77,139.85,139.33,139.44,10476.0,139.77,139.85,139.33,139.44,10476.0
2022-05-16 15:35:00,139.39,139.48,139.25,139.37,4980.0,139.39,139.48,139.25,139.37,4980.0
2022-05-16 15:40:00,139.5,139.55,139.17,139.19,7648.0,139.5,139.55,139.17,139.19,7648.0
2022-05-16 15:45:00,139.15,139.27,139.02,139.19,10391.0,139.15,139.27,139.02,139.19,10391.0
2022-05-16 15:50:00,139.29,139.64,139.1,139.24,16882.0,139.29,139.64,139.1,139.24,16882.0
2022-05-16 15:55:00,139.25,139.39,138.96,139.38,62391.0,139.25,139.39,138.96,139.38,62391.0
2022-05-17 09:30:00,143.12,144.25,142.98,143.95,22491.0,143.12,144.25,142.98,143.95,22491.0
2022-05-17 09:35:00,143.58,143.64,142.8,143.28,10716.0,143.58,143.64,142.8,143.28,10716.0
2022-05-17 09:40:00,143.31,143.99,143.11,143.5,7189.0,143.31,143.99,143.11,143.5,7189.0
2022-05-17 09:45:00,143.5,143.52,142.61,142.81,5770.0,143.5,143.52,142.61,142.81,5770.0
2022-05-17 09:50:00,142.73,143.09,142.61,142.64,3758.0,142.73,143.09,142.61,142.64,3758.0
2022-05-17 09:55:00,142.69,142.79,142.12,142.17,5713.0,142.69,142.79,142.12,142.17,5713.0
2022-05-17 10:00:00,142.56,143.0,142.23,143.0,2992.0,142.56,143.0,142.23,143.0,2992.0
2022-05-17 10:05:00,143.09,143.09,142.33,142.33,3872.0,143.09,143.09,142.33,142.33,3872.0
2022-05-17 10:10:00,142.21,142.21,141.71,141.93,12702.0,142.21,142.21,141.71,141.93,12702.0
2022-05-17 10:15:00,141.89,141.97,141.66,141.9,4795.0,141.89,141.97,141.66,141.9,4795.0
2022-05-17 10:20:00,141.91,141.91,141.1,141.33,17186.0,141.91,141.91,141.1,141.33,17186.0
2022-05-17 10:25:00,141.54,141.56,140.9,140.9,3148.0,141.54,141.56,140.9,140.9,3148.0
2022-05-17 10:30:00,140.9,140.98,140.65,140.67,8086.0,140.9,140.98,140.65,140.67,8086.0
2022-05-17 10:35:00,140.76,140.76,140.25,140.37,7100.0,140.76,140.76,140.25,140.37,7100.0
2022-05-17 10:40:00,140.38,140.38,139.79,140.19,6949.0,140.38,140.38,139.79,140.19,6949.0
2022-05-17 10:45:00,140.13,140.15,139.86,140.0,5576.0,140.13,140.15,139.86,140.0,5576.0
2022-05-17 10:50:00,140.0,140.09,139.83,139.91,5906.0,140.0,140.09,139.83,139.91,5906.0
2022-05-17 10:55:00,139.79,140.24,139.79,140.17,4115.0,139.79,140.24,139.79,140.17,4115.0
2022-05-17 11:00:00,140.21,140.39,140.13,140.37,3882.0,140.21,140.39,140.13,140.37,3882.0
2022-05-17 11:05:00,140.34,140.5,139.9,139.99,7857.0,140.34,140.5,139.9,139.99,7857.0
2022-05-17 11:10:00,140.18,140.31,139.98,140.19,2682.0,140.18,140.31,139.98,140.19,2682.0
2022-05-17 11:15:00,140.36,140.43,140.13,140.4,14829.0,140.36,140.43,140.13,140.4,14829.0
2022-05-17 11:20:00,140.42,140.81,140.42,140.81,1963.0,140.42,140.81,140.42,140.81,1963.0
2022-05-17 11:25:00,140.94,141.09,140.8,141.08,3347.0,140.94,141.09,140.8,141.08,3347.0
2022-05-17 11:30:00,141.16,141.67,141.16,141.6,9820.0,141.16,141.67,141.16,141.6,9820.0
2022-05-17 11:35:00,141.76,141.82,141.47,141.47,11605.0,141.76,141.82,141.47,141.47,11605.0
2022-05-17 11:40:00,141.37,141.58,141.23,141.35,2456.0,141.37,141.58,141.23,141.35,2456.0
2022-05-17 11:45:00,141.35,141.53,141.28,141.37,1500.0,141.35,141.53,141.28,141.37,1500.0
2022-05-17 11:50:00,141.58,141.6,141.5,141.55,2062.0,141.58,141.6,141.5,141.55,2062.0
2022-05-17 11:55:00,141.37,141.46,141.23,141.25,1510.0,141.37,141.46,141.23,141.25,1510.0
2022-05-17 12:00:00,141.36,141.38,141.17,141.37,3339.0,141.36,141.38,141.17,141.37,3339.0
2022-05-17 12:05:00,141.34,141.34,140.87,141.07,2122.0,141.34,141.34,140.87,141.07,2122.0
2022-05-17 12:10:00,141.05,141.1,140.89,140.93,3055.0,141.05,141.1,140.89,140.93,3055.0
2022-05-17 12:15:00,140.96,141.24,140.91,140.95,3713.0,140.96,141.24,140.91,140.95,3713.0
2022-05-17 12:20:00,140.87,140.99,140.77,140.89,1670.0,140.87,140.99,140.77,140.89,1670.0
2022-05-17 12:25:00,140.95,141.25,140.95,141.25,900.0,140.95,141.25,140.95,141.25,900.0
2022-05-17 12:30:00,141.12,141.33,140.99,140.99,3430.0,141.12,141.33,140.99,140.99,3430.0
2022-05-17 12:35:00,141.12,141.26,141.1,141.26,2329.0,141.12,141.26,141.1,141.26,2329.0
2022-05-17 12:40:00,141.12,141.53,141.12,141.42,1062.0,141.12,141.53,141.12,141.42,1062.0
2022-05-17 12:45:00,141.38,141.55,141.28,141.55,3547.0,141.38,141.55,141.28,141.55,3547.0
2022-05-17 12:50:00,141.53,141.61,141.48,141.55,3337.0,141.53,141.61,141.48,141.55,3337.0
2022-05-17 12:55:00,141.59,141.62,141.39,141.47,2010.0,141.59,141.62,141.39,141.47,2010.0
2022-05-17 13:00:00,141.45,141.45,141.24,141.36,1554.0,141.45,141.45,141.24,141.36,1554.0
2022-05-17 13:05:00,141.45,141.78,141.45,141.72,2047.0,141.45,141.78,141.45,141.72,2047.0
2022-05-17 13:10:00,141.81,141.88,141.75,141.88,2500.0,141.81,141.88,141.75,141.88,2500.0
2022-05-17 13:15:00,141.92,142.04,141.91,142.01,1071.0,141.92,142.04,141.91,142.01,1071.0
2022-05-17 13:20:00,142.03,142.13,141.94,141.98,4648.0,142.03,142.13,141.94,141.98,4648.0
2022-05-17 13:25:00,142.01,142.02,141.7,141.77,4319.0,142.01,142.02,141.7,141.77,4319.0
2022-05-17 13:30:00,141.83,141.87,141.79,141.81,2389.0,141.83,141.87,141.79,141.81,2389.0
2022-05-17 13:35:00,141.66,141.85,141.66,141.85,1893.0,141.66,141.85,141.66,141.85,1893.0
2022-05-17 13:40:00,141.79,141.79,141.65,141.75,2321.0,141.79,141.79,141.65,141.75,2321.0
2022-05-17 13:45:00,141.74,141.89,141.62,141.86,4436.0,141.74,141.89,141.62,141.86,4436.0
2022-05-17 13:50:00,142.02,142.24,141.91,142.24,3500.0,142.02,142.24,141.91,142.24,3500.0
2022-05-17 13:55:00,142.1,142.22,142.03,142.03,2359.0,142.1,142.22,142.03,142.03,2359.0
2022-05-17 14:00:00,142.09,142.17,141.78,141.91,3518.0,142.09,142.17,141.78,141.91,3518.0
2022-05-17 14:05:00,142.09,142.59,141.89,142.44,4656.0,142.09,142.59,141.89,142.44,4656.0
2022-05-17 14:10:00,142.28,142.36,141.3,141.54,8174.0,142.28,142.36,141.3,141.54,8174.0
2022-05-17 14:15:00,141.31,141.72,141.31,141.42,2045.0,141.31,141.72,141.31,141.42,2045.0
2022-05-17 14:20:00,141.1,141.12,140.59,140.99,3202.0,141.1,141.12,140.59,140.99,3202.0
2022-05-17 14:25:00,140.98,141.42,140.96,141.27,8639.0,140.98,141.42,140.96,141.27,8639.0
2022-05-17 14:30:00,141.03,141.44,140.73,140.73,6640.0,141.03,141.44,140.73,140.73,6640.0
2022-05-17 14:35:00,140.61,141.05,140.61,141.0,2253.0,140.61,141.05,140.61,141.0,2253.0
2022-05-17 14:40:00,141.27,141.63,141.1,141.41,8616.0,141.27,141.63,141.1,141.41,8616.0
2022-05-17 14:45:00,141.47,142.14,141.47,142.14,3870.0,141.47,142.14,141.47,142.14,3870.0
2022-05-17 14:50:00,142.19,142.21,141.96,142.06,12276.0,142.19,142.21,141.96,142.06,12276.0
2022-05-17 14:55:00,141.94,142.13,141.88,142.09,5763.0,141.94,142.13,141.88,142.09,5763.0
2022-05-17 15:00:00,142.08,142.43,142.07,142.41,8629.0,142.08,142.43,142.07,142.41,8629.0
2022-05-17 15:05:00,142.34,142.58,142.15,142.26,6061.0,142.34,142.58,142.15,142.26,6061.0
2022-05-17 15:10:00,142.29,142.5,142.25,142.38,2260.0,142.29,142.5,142.25,142.38,2260.0
2022-05-17 15:15:00,142.46,142.63,142.34,142.63,5634.0,142.46,142.63,142.34,142.63,5634.0
2022-05-17 15:20:00,142.64,142.72,142.51,142.65,4607.0,142.64,142.72,142.51,142.65,4607.0
2022-05-17 15:25:00,142.68,142.75,142.6,142.74,3741.0,142.68,142.75,142.6,142.74,3741.0
2022-05-17 15:30:00,142.72,142.97,142.72,142.73,8621.0,142.72,142.97,142.72,142.73,8621.0
2022-05-17 15:35:00,142.74,142.74,142.5,142.5,6881.0,142.74,142.74,142.5,142.5,6881.0
2022-05-17 15:40:00,142.47,142.65,142.36,142.53,6916.0,142.47,142.65,142.36,142.53,6916.0
2022-05-17 15:45:00,142.51,142.57,142.19,142.23,15100.0,142.51,142.57,142.19,142.23,15100.0
2022-05-17 15:50:00,142.39,142.94,142.37,142.77,18480.0,142.39,142.94,142.37,142.77,18480.0
2022-05-17 15:55:00,142.76,142.95,142.63,142.85,50606.0,142.76,142.95,142.63,142.85,50606.0
2022-05-18 09:30:00,140.31,141.04,138.52,140.94,26779.0,140.31,141.04,138.52,140.94,26779.0
2022-05-18 09:35:00,141.03,141.03,140.17,140.45,7307.0,141.03,141.03,140.17,140.45,7307.0
2022-05-18 09:40:00,140.37,140.52,139.97,140.14,5354.0,140.37,140.52,139.97,140.14,5354.0
2022-05-18 09:45:00,140.16,140.5,139.9,140.09,5378.0,140.16,140.5,139.9,140.09,5378.0
2022-05-18 09:50:00,140.08,140.74,140.08,140.6,5980.0,140.08,140.74,140.08,140.6,5980.0
2022-05-18 09:55:00,140.12,140.19,139.91,140.08,2101.0,140.12,140.19,139.91,140.08,2101.0
2022-05-18 10:00:00,140.13,140.9,140.13,140.88,947.0,140.13,140.9,140.13,140.88,947.0
2022-05-18 10:05:00,141.01,141.4,140.93,141.0,3923.0,141.01,141.4,140.93,141.0,3923.0
2022-05-18 10:10:00,140.94,141.15,140.65,141.06,2061.0,140.94,141.15,140.65,141.06,2061.0
2022-05-18 10:15:00,140.94,141.12,140.62,140.7,2027.0,140.94,141.12,140.62,140.7,2027.0
2022-05-18 10:20:00,140.78,141.02,140.66,140.66,2754.0,140.78,141.02,140.66,140.66,2754.0
2022-05-18 10:25:00,140.98,141.0,140.47,140.47,1606.0,140.98,141.0,140.47,140.47,1606.0
2022-05-18 10:30:00,140.28,140.28,139.98,139.98,2671.0,140.28,140.28,139.98,139.98,2671.0
2022-05-18 10:35:00,139.93,140.19,139.79,140.19,2316.0,139.93,140.19,139.79,140.19,2316.0
2022-05-18 10:40:00,140.16,140.27,140.05,140.13,1880.0,140.16,140.27,140.05,140.13,1880.0
2022-05-18 10:45:00,140.14,140.5,140.13,140.42,3391.0,140.14,140.5,140.13,140.42,3391.0
2022-05-18 10:50:00,140.4,140.42,140.14,140.42,5053.0,140.4,140.42,140.14,140.42,5053.0
2022-05-18 10:55:00,140.26,140.5,140.15,140.41,4774.0,140.26,140.5,140.15,140.41,4774.0
2022-05-18 11:00:00,140.38,140.38,139.95,139.99,16028.0,140.38,140.38,139.95,139.99,16028.0
2022-05-18 11:05:00,140.11,140.26,140.11,140.2,5320.0,140.11,140.26,140.11,140.2,5320.0
2022-05-18 11:10:00,140.19,140.19,140.07,140.09,1932.0,140.19,140.19,140.07,140.09,1932.0
2022-05-18 11:15:00,140.09,140.1,139.36,139.41,4427.0,140.09,140.1,139.36,139.41,4427.0
2022-05-18 11:20:00,139.36,139.36,139.0,139.0,2236.0,139.36,139.36,139.0,139.0,2236.0
2022-05-18 11:25:00,138.9,139.11,138.53,138.53,2128.0,138.9,139.11,138.53,138.53,2128.0
2022-05-18 11:30:00,138.65,138.8,138.42,138.63,4024.0,138.65,138.8,138.42,138.63,4024.0
2022-05-18 11:35:00,138.59,138.77,138.42,138.64,3032.0,138.59,138.77,138.42,138.64,3032.0
2022-05-18 11:40:00,138.76,138.77,138.47,138.6,2598.0,138.76,138.77,138.47,138.6,2598.0
2022-05-18 11:45:00,138.47,138.55,138.36,138.43,1000.0,138.47,138.55,138.36,138.43,1000.0
2022-05-18 11:50:00,138.56,138.78,138.02,138.02,7406.0,138.56,138.78,138.02,138.02,7406.0
2022-05-18 11:55:00,138.01,138.32,138.01,138.28,2617.0,138.01,138.32,138.01,138.28,2617.0
2022-05-18 12:00:00,138.18,138.26,137.98,138.05,3350.0,138.18,138.26,137.98,138.05,3350.0
2022-05-18 12:05:00,138.02,138.13,137.7,137.7,2270.0,138.02,138.13,137.7,137.7,2270.0
2022-05-18 12:10:00,137.75,137.86,137.64,137.86,2188.0,137.75,137.86,137.64,137.86,2188.0
2022-05-18 12:15:00,137.92,138.04,137.79,137.79,2821.0,137.92,138.04,137.79,137.79,2821.0
2022-05-18 12:20:00,137.88,137.88,137.46,137.57,1614.0,137.88,137.88,137.46,137.57,1614.0
2022-05-18 12:25:00,137.53,137.73,137.51,137.65,17134.0,137.53,137.73,137.51,137.65,17134.0
2022-05-18 12:30:00,137.59,138.14,137.47,138.14,4447.0,137.59,138.14,137.47,138.14,4447.0
2022-05-18 12:35:00,138.14,138.24,137.81,137.85,3069.0,138.14,138.24,137.81,137.85,3069.0
2022-05-18 12:40:00,137.84,137.84,137.52,137.52,2633.0,137.84,137.84,137.52,137.52,2633.0
2022-05-18 12:45:00,137.55,137.91,137.46,137.84,1911.0,137.55,137.91,137.46,137.84,1911.0
2022-05-18 12:50:00,137.98,138.05,137.86,137.87,2292.0,137.98,138.05,137.86,137.87,2292.0
2022-05-18 12:55:00,137.85,137.92,137.67,137.92,1147.0,137.85,137.92,137.67,137.92,1147.0
2022-05-18 13:00:00,137.87,137.87,137.6,137.6,1916.0,137.87,137.87,137.6,137.6,1916.0
2022-05-18 13:05:00,137.55,137.55,137.28,137.35,7549.0,137.55,137.55,137.28,137.35,7549.0
2022-05-18 13:10:00,137.39,137.39,137.12,137.13,10053.0,137.39,137.39,137.12,137.13,10053.0
2022-05-18 13:15:00,137.13,137.13,136.74,136.87,2205.0,137.13,137.13,136.74,136.87,2205.0
2022-05-18 13:20:00,137.02,137.04,136.71,136.71,4650.0,137.02,137.04,136.71,136.71,4650.0
2022-05-18 13:25:00,136.71,136.89,136.66,136.87,3021.0,136.71,136.89,136.66,136.87,3021.0
2022-05-18 13:30:00,136.77,136.99,136.71,136.88,4033.0,136.77,136.99,136.71,136.88,4033.0
2022-05-18 13:35:00,137.04,137.1,136.93,137.09,3322.0,137.04,137.1,136.93,137.09,3322.0
2022-05-18 13:40:00,136.79,136.86,136.46,136.52,1992.0,136.79,136.86,136.46,136.52,1992.0
2022-05-18 13:45:00,136.6,136.69,136.19,136.19,11980.0,136.6,136.69,136.19,136.19,11980.0
2022-05-18 13:50:00,136.29,136.33,135.88,136.06,3113.0,136.29,136.33,135.88,136.06,3113.0
2022-05-18 13:55:00,135.99,136.17,135.84,136.17,2615.0,135.99,136.17,135.84,136.17,2615.0
2022-05-18 14:00:00,136.3,136.38,135.94,136.26,12158.0,136.3,136.38,135.94,136.26,12158.0
2022-05-18 14:05:00,136.18,136.34,136.0,136.23,4663.0,136.18,136.34,136.0,136.23,4663.0
2022-05-18 14:10:00,136.28,136.3,136.08,136.09,2407.0,136.28,136.3,136.08,136.09,2407.0
2022-05-18 14:15:00,136.14,136.62,136.05,136.49,5154.0,136.14,136.62,136.05,136.49,5154.0
2022-05-18 14:20:00,136.5,136.73,136.37,136.44,4319.0,136.5,136.73,136.37,136.44,4319.0
2022-05-18 14:25:00,136.41,136.69,136.41,136.52,30888.0,136.41,136.69,136.41,136.52,30888.0
2022-05-18 14:30:00,136.55,136.72,136.16,136.19,7600.0,136.55,136.72,136.16,136.19,7600.0
2022-05-18 14:35:00,136.09,136.11,135.74,136.06,5003.0,136.09,136.11,135.74,136.06,5003.0
2022-05-18 14:40:00,136.06,136.33,136.06,136.13,1525.0,136.06,136.33,136.06,136.13,1525.0
2022-05-18 14:45:00,136.21,136.46,135.9,136.39,4824.0,136.21,136.46,135.9,136.39,4824.0
2022-05-18 14:50:00,136.36,136.46,135.94,135.96,3655.0,136.36,136.46,135.94,135.96,3655.0
2022-05-18 14:55:00,135.94,136.09,135.58,135.66,2706.0,135.94,136.09,135.58,135.66,2706.0
2022-05-18 15:00:00,135.6,136.05,135.59,135.85,3269.0,135.6,136.05,135.59,135.85,3269.0
2022-05-18 15:05:00,135.9,136.18,135.71,135.78,4711.0,135.9,136.18,135.71,135.78,4711.0
2022-05-18 15:10:00,135.84,136.04,135.72,135.75,5222.0,135.84,136.04,135.72,135.75,5222.0
2022-05-18 15:15:00,135.83,135.91,135.74,135.75,4347.0,135.83,135.91,135.74,135.75,4347.0
2022-05-18 15:20:00,135.81,136.03,135.47,135.62,7411.0,135.81,136.03,135.47,135.62,7411.0
2022-05-18 15:25:00,135.67,135.74,135.49,135.67,5874.0,135.67,135.74,135.49,135.67,5874.0
2022-05-18 15:30:00,135.73,135.85,135.61,135.81,8568.0,135.73,135.85,135.61,135.81,8568.0
2022-05-18 15:35:00,135.81,136.56,135.81,136.49,7481.0,135.81,136.56,135.81,136.49,7481.0
2022-05-18 15:40:00,136.49,136.66,136.02,136.14,18092.0,136.49,136.66,136.02,136.14,18092.0
2022-05-18 15:45:00,136.12,136.15,135.77,135.91,19898.0,136.12,136.15,135.77,135.91,19898.0
2022-05-18 15:50:00,135.92,136.34,135.71,135.79,29062.0,135.92,136.34,135.71,135.79,29062.0
2022-05-18 15:55:00,135.75,136.52,135.75,136.29,95567.0,135.75,136.52,135.75,136.29,95567.0
2022-05-19 09:30:00,137.17,141.02,136.27,140.22,58161.0,137.17,141.02,136.27,140.22,58161.0
2022-05-19 09:35:00,140.0,141.39,139.95,141.12,25440.0,140.0,141.39,139.95,141.12,25440.0
2022-05-19 09:40:00,141.0,141.63,140.14,140.9,33143.0,141.0,141.63,140.14,140.9,33143.0
2022-05-19 09:45:00,140.93,141.38,140.06,140.18,47080.0,140.93,141.38,140.06,140.18,47080.0
2022-05-19 09:50:00,140.12,140.19,138.95,139.58,10909.0,140.12,140.19,138.95,139.58,10909.0
2022-05-19 09:55:00,139.87,141.24,139.55,141.01,15081.0,139.87,141.24,139.55,141.01,15081.0
2022-05-19 10:00:00,140.84,142.35,140.76,142.27,15431.0,140.84,142.35,140.76,142.27,15431.0
2022-05-19 10:05:00,142.3,142.75,141.9,142.02,12536.0,142.3,142.75,141.9,142.02,12536.0
2022-05-19 10:10:00,141.92,142.86,141.86,142.61,20924.0,141.92,142.86,141.86,142.61,20924.0
2022-05-19 10:15:00,142.7,143.15,142.38,142.42,12677.0,142.7,143.15,142.38,142.42,12677.0
2022-05-19 10:20:00,142.54,143.61,142.46,143.18,12199.0,142.54,143.61,142.46,143.18,12199.0
2022-05-19 10:25:00,143.18,143.18,141.51,141.9,9488.0,143.18,143.18,141.51,141.9,9488.0
2022-05-19 10:30:00,141.91,143.02,141.55,143.02,7959.0,141.91,143.02,141.55,143.02,7959.0
2022-05-19 10:35:00,142.97,143.09,141.87,141.98,6294.0,142.97,143.09,141.87,141.98,6294.0
2022-05-19 10:40:00,141.83,142.57,141.58,142.48,13384.0,141.83,142.57,141.58,142.48,13384.0
2022-05-19 10:45:00,142.42,142.83,142.33,142.56,9670.0,142.42,142.83,142.33,142.56,9670.0
2022-05-19 10:50:00,142.53,143.72,142.27,143.72,24760.0,142.53,143.72,142.27,143.72,24760.0
2022-05-19 10:55:00,143.59,143.75,143.33,143.49,7168.0,143.59,143.75,143.33,143.49,7168.0
2022-05-19 11:00:00,143.58,143.9,143.52,143.59,9284.0,143.58,143.9,143.52,143.59,9284.0
2022-05-19 11:05:00,143.65,143.74,143.21,143.69,9317.0,143.65,143.74,143.21,143.69,9317.0
2022-05-19 11:10:00,143.74,144.34,143.73,144.07,9800.0,143.74,144.34,143.73,144.07,9800.0
2022-05-19 11:15:00,144.08,144.85,143.84,144.67,15322.0,144.08,144.85,143.84,144.67,15322.0
2022-05-19 11:20:00,144.66,144.97,144.49,144.84,20512.0,144.66,144.97,144.49,144.84,20512.0
2022-05-19 11:25:00,144.84,144.84,143.64,143.79,19200.0,144.84,144.84,143.64,143.79,19200.0
2022-05-19 11:30:00,143.92,144.28,143.86,144.28,5826.0,143.92,144.28,143.86,144.28,5826.0
2022-05-19 11:35:00,144.34,145.27,144.26,145.12,11011.0,144.34,145.27,144.26,145.12,11011.0
2022-05-19 11:40:00,145.22,145.61,145.22,145.53,9040.0,145.22,145.61,145.22,145.53,9040.0
2022-05-19 11:45:00,145.44,145.73,145.38,145.65,9194.0,145.44,145.73,145.38,145.65,9194.0
2022-05-19 11:50:00,145.58,145.66,145.3,145.46,24049.0,145.58,145.66,145.3,145.46,24049.0
2022-05-19 11:55:00,145.47,145.47,145.01,145.2,6858.0,145.47,145.47,145.01,145.2,6858.0
2022-05-19 12:00:00,145.19,145.38,145.06,145.26,5056.0,145.19,145.38,145.06,145.26,5056.0
2022-05-19 12:05:00,145.26,145.29,145.02,145.09,5208.0,145.26,145.29,145.02,145.09,5208.0
2022-05-19 12:10:00,145.18,145.67,145.15,145.56,8573.0,145.18,145.67,145.15,145.56,8573.0
2022-05-19 12:15:00,145.59,145.88,145.49,145.56,9465.0,145.59,145.88,145.49,145.56,9465.0
2022-05-19 12:20:00,145.51,145.84,145.32,145.78,14640.0,145.51,145.84,145.32,145.78,14640.0
2022-05-19 12:25:00,145.76,146.07,145.76,145.95,19038.0,145.76,146.07,145.76,145.95,19038.0
2022-05-19 12:30:00,145.97,145.99,145.43,145.53,6042.0,145.97,145.99,145.43,145.53,6042.0
2022-05-19 12:35:00,145.48,145.51,145.15,145.27,4764.0,145.48,145.51,145.15,145.27,4764.0
2022-05-19 12:40:00,145.27,145.27,144.48,144.5,8051.0,145.27,145.27,144.48,144.5,8051.0
2022-05-19 12:45:00,144.55,144.62,144.18,144.39,9757.0,144.55,144.62,144.18,144.39,9757.0
2022-05-19 12:50:00,144.47,144.71,144.34,144.6,4835.0,144.47,144.71,144.34,144.6,4835.0
2022-05-19 12:55:00,144.51,145.25,144.51,145.15,6577.0,144.51,145.25,144.51,145.15,6577.0
2022-05-19 13:00:00,145.19,145.19,144.44,144.44,6037.0,145.19,145.19,144.44,144.44,6037.0
2022-05-19 13:05:00,144.62,144.89,144.37,144.54,6804.0,144.62,144.89,144.37,144.54,6804.0
2022-05-19 13:10:00,144.57,144.57,143.49,143.67,6050.0,144.57,144.57,143.49,143.67,6050.0
2022-05-19 13:15:00,143.51,144.38,143.48,144.38,5754.0,143.51,144.38,143.48,144.38,5754.0
2022-05-19 13:20:00,144.39,144.6,144.25,144.53,6241.0,144.39,144.6,144.25,144.53,6241.0
2022-05-19 13:25:00,144.47,144.6,144.16,144.45,6494.0,144.47,144.6,144.16,144.45,6494.0
2022-05-19 13:30:00,144.39,145.03,144.28,144.57,9574.0,144.39,145.03,144.28,144.57,9574.0
2022-05-19 13:35:00,144.51,144.94,144.51,144.76,7105.0,144.51,144.94,144.51,144.76,7105.0
2022-05-19 13:40:00,144.63,144.79,144.44,144.7,8281.0,144.63,144.79,144.44,144.7,8281.0
2022-05-19 13:45:00,144.69,144.79,144.22,144.35,14165.0,144.69,144.79,144.22,144.35,14165.0
2022-05-19 13:50:00,144.27,145.32,144.26,145.32,13422.0,144.27,145.32,144.26,145.32,13422.0
2022-05-19 13:55:00,145.3,146.09,145.3,145.76,7570.0,145.3,146.09,145.3,145.76,7570.0
2022-05-19 14:00:00,145.77,145.77,144.96,145.06,6939.0,145.77,145.77,144.96,145.06,6939.0
2022-05-19 14:05:00,145.11,145.27,144.91,145.21,6607.0,145.11,145.27,144.91,145.21,6607.0
2022-05-19 14:10:00,145.21,145.52,145.18,145.34,3750.0,145.21,145.52,145.18,145.34,3750.0
2022-05-19 14:15:00,145.38,145.49,145.1,145.11,6040.0,145.38,145.49,145.1,145.11,6040.0
2022-05-19 14:20:00,145.05,145.59,145.0,145.46,4640.0,145.05,145.59,145.0,145.46,4640.0
2022-05-19 14:25:00,145.52,145.7,145.37,145.59,15621.0,145.52,145.7,145.37,145.59,15621.0
2022-05-19 14:30:00,145.63,145.79,145.43,145.51,7814.0,145.63,145.79,145.43,145.51,7814.0
2022-05-19 14:35:00,145.59,146.49,145.43,146.19,9289.0,145.59,146.49,145.43,146.19,9289.0
2022-05-19 14:40:00,146.19,146.26,145.85,146.18,16323.0,146.19,146.26,145.85,146.18,16323.0
2022-05-19 14:45:00,146.2,146.52,146.02,146.52,12376.0,146.2,146.52,146.02,146.52,12376.0
2022-05-19 14:50:00,146.56,146.85,146.33,146.64,12144.0,146.56,146.85,146.33,146.64,12144.0
2022-05-19 14:55:00,146.72,146.72,146.04,146.21,12445.0,146.72,146.72,146.04,146.21,12445.0
2022-05-19 15:00:00,146.22,146.84,146.09,146.83,15286.0,146.22,146.84,146.09,146.83,15286.0
2022-05-19 15:05:00,146.83,146.94,146.51,146.52,25461.0,146.83,146.94,146.51,146.52,25461.0
2022-05-19 15:10:00,146.55,146.62,146.0,146.0,22644.0,146.55,146.62,146.0,146.0,22644.0
2022-05-19 15:15:00,146.03,146.04,145.26,145.27,13694.0,146.03,146.04,145.26,145.27,13694.0
2022-05-19 15:20:00,145.25,145.3,144.43,144.43,12008.0,145.25,145.3,144.43,144.43,12008.0
2022-05-19 15:25:00,144.44,144.6,144.2,144.28,18405.0,144.44,144.6,144.2,144.28,18405.0
2022-05-19 15:30:00,144.28,144.7,144.28,144.43,18330.0,144.28,144.7,144.28,144.43,18330.0
2022-05-19 15:35:00,144.4,144.55,144.23,144.26,17987.0,144.4,144.55,144.23,144.26,17987.0
2022-05-19 15:40:00,144.28,145.05,144.25,144.92,32621.0,144.28,145.05,144.25,144.92,32621.0
2022-05-19 15:45:00,144.94,145.05,144.53,145.05,34876.0,144.94,145.05,144.53,145.05,34876.0
2022-05-19 15:50:00,145.13,145.13,144.02,144.14,57148.0,145.13,145.13,144.02,144.14,57148.0
2022-05-19 15:55:00,144.14,144.32,143.72,143.82,111486.0,144.14,144.32,143.72,143.82,111486.0
2022-05-20 09:30:00,146.06,147.47,145.67,146.16,63279.0,146.06,147.47,145.67,146.16,63279.0
2022-05-20 09:35:00,145.8,145.8,144.79,145.19,6883.0,145.8,145.8,144.79,145.19,6883.0
2022-05-20 09:40:00,145.09,145.91,144.82,145.91,6154.0,145.09,145.91,144.82,145.91,6154.0
2022-05-20 09:45:00,145.93,145.93,144.26,144.44,7208.0,145.93,145.93,144.26,144.44,7208.0
2022-05-20 09:50:00,144.38,145.31,144.27,145.13,4219.0,144.38,145.31,144.27,145.13,4219.0
2022-05-20 09:55:00,144.95,145.1,144.36,144.79,6004.0,144.95,145.1,144.36,144.79,6004.0
2022-05-20 10:00:00,144.54,144.94,143.99,144.3,9022.0,144.54,144.94,143.99,144.3,9022.0
2022-05-20 10:05:00,144.3,144.3,142.78,142.95,5758.0,144.3,144.3,142.78,142.95,5758.0
2022-05-20 10:10:00,142.86,143.18,142.76,142.89,3731.0,142.86,143.18,142.76,142.89,3731.0
2022-05-20 10:15:00,142.87,143.23,142.75,142.85,13303.0,142.87,143.23,142.75,142.85,13303.0
2022-05-20 10:20:00,142.85,143.48,142.58,143.28,18876.0,142.85,143.48,142.58,143.28,18876.0
2022-05-20 10:25:00,143.25,144.1,143.06,144.02,3680.0,143.25,144.1,143.06,144.02,3680.0
2022-05-20 10:30:00,143.81,143.89,143.56,143.63,4161.0,143.81,143.89,143.56,143.63,4161.0
2022-05-20 10:35:00,143.61,144.09,143.59,144.09,4164.0,143.61,144.09,143.59,144.09,4164.0
2022-05-20 10:40:00,144.08,144.36,144.06,144.35,3008.0,144.08,144.36,144.06,144.35,3008.0
2022-05-20 10:45:00,144.32,144.47,143.79,143.94,6313.0,144.32,144.47,143.79,143.94,6313.0
2022-05-20 10:50:00,144.06,144.08,143.18,143.36,5616.0,144.06,144.08,143.18,143.36,5616.0
2022-05-20 10:55:00,143.34,143.45,142.76,142.85,7168.0,143.34,143.45,142.76,142.85,7168.0
2022-05-20 11:00:00,142.92,143.02,142.69,142.99,4498.0,142.92,143.02,142.69,142.99,4498.0
2022-05-20 11:05:00,143.03,143.1,142.55,142.99,8394.0,143.03,143.1,142.55,142.99,8394.0
2022-05-20 11:10:00,142.88,143.06,142.45,142.86,19553.0,142.88,143.06,142.45,142.86,19553.0
2022-05-20 11:15:00,142.86,142.86,142.28,142.42,6203.0,142.86,142.86,142.28,142.42,6203.0
2022-05-20 11:20:00,142.44,142.56,142.09,142.15,6830.0,142.44,142.56,142.09,142.15,6830.0
2022-05-20 11:25:00,142.09,142.77,142.07,142.74,11333.0,142.09,142.77,142.07,142.74,11333.0
2022-05-20 11:30:00,142.75,142.96,142.65,142.77,8108.0,142.75,142.96,142.65,142.77,8108.0
2022-05-20 11:35:00,142.73,142.73,142.27,142.47,6278.0,142.73,142.73,142.27,142.47,6278.0
2022-05-20 11:40:00,142.42,142.79,142.41,142.42,4358.0,142.42,142.79,142.41,142.42,4358.0
2022-05-20 11:45:00,142.47,142.78,142.45,142.78,4299.0,142.47,142.78,142.45,142.78,4299.0
2022-05-20 11:50:00,142.63,142.99,142.53,142.61,7793.0,142.63,142.99,142.53,142.61,7793.0
2022-05-20 11:55:00,142.67,142.8,142.34,142.34,7093.0,142.67,142.8,142.34,142.34,7093.0
2022-05-20 12:00:00,142.27,142.48,142.02,142.32,16550.0,142.27,142.48,142.02,142.32,16550.0
2022-05-20 12:05:00,142.35,142.46,141.75,141.8,32807.0,142.35,142.46,141.75,141.8,32807.0
2022-05-20 12:10:00,141.69,141.92,141.0,141.75,22871.0,141.69,141.92,141.0,141.75,22871.0
2022-05-20 12:15:00,141.78,141.92,141.65,141.73,17365.0,141.78,141.92,141.65,141.73,17365.0
2022-05-20 12:20:00,141.72,142.24,141.72,142.21,8285.0,141.72,142.24,141.72,142.21,8285.0
2022-05-20 12:25:00,142.19,142.19,141.91,142.11,5843.0,142.19,142.19,141.91,142.11,5843.0
2022-05-20 12:30:00,142.09,142.41,141.89,141.89,35314.0,142.09,142.41,141.89,141.89,35314.0
2022-05-20 12:35:00,141.78,141.83,141.5,141.73,12843.0,141.78,141.83,141.5,141.73,12843.0
2022-05-20 12:40:00,141.66,141.74,141.21,141.25,11409.0,141.66,141.74,141.21,141.25,11409.0
2022-05-20 12:45:00,141.28,141.84,141.08,141.84,18077.0,141.28,141.84,141.08,141.84,18077.0
2022-05-20 12:50:00,141.79,141.86,141.37,141.55,34361.0,141.79,141.86,141.37,141.55,34361.0
2022-05-20 12:55:00,141.53,141.95,141.53,141.71,8104.0,141.53,141.95,141.53,141.71,8104.0
2022-05-20 13:00:00,141.71,141.77,141.29,141.65,11507.0,141.71,141.77,141.29,141.65,11507.0
2022-05-20 13:05:00,141.63,141.76,141.34,141.55,11753.0,141.63,141.76,141.34,141.55,11753.0
2022-05-20 13:10:00,141.54,141.62,141.28,141.47,22101.0,141.54,141.62,141.28,141.47,22101.0
2022-05-20 13:15:00,141.59,141.6,141.3,141.41,6668.0,141.59,141.6,141.3,141.41,6668.0
2022-05-20 13:20:00,141.32,141.65,141.25,141.31,13532.0,141.32,141.65,141.25,141.31,13532.0
2022-05-20 13:25:00,141.31,141.46,141.16,141.19,8045.0,141.31,141.46,141.16,141.19,8045.0
2022-05-20 13:30:00,141.16,142.74,141.15,142.66,21884.0,141.16,142.74,141.15,142.66,21884.0
2022-05-20 13:35:00,142.54,142.57,142.14,142.43,4600.0,142.54,142.57,142.14,142.43,4600.0
2022-05-20 13:40:00,142.28,142.44,142.16,142.44,4641.0,142.28,142.44,142.16,142.44,4641.0
2022-05-20 13:45:00,142.39,142.71,142.15,142.41,7188.0,142.39,142.71,142.15,142.41,7188.0
2022-05-20 13:50:00,142.46,143.2,142.25,142.97,9527.0,142.46,143.2,142.25,142.97,9527.0
2022-05-20 13:55:00,143.03,143.11,142.81,142.9,6052.0,143.03,143.11,142.81,142.9,6052.0
2022-05-20 14:00:00,142.84,142.94,142.53,142.53,3662.0,142.84,142.94,142.53,142.53,3662.0
2022-05-20 14:05:00,142.51,142.51,142.12,142.46,6499.0,142.51,142.51,142.12,142.46,6499.0
2022-05-20 14:10:00,142.62,142.71,142.43,142.52,7506.0,142.62,142.71,142.43,142.52,7506.0
2022-05-20 14:15:00,142.54,142.58,142.27,142.43,15658.0,142.54,142.58,142.27,142.43,15658.0
2022-05-20 14:20:00,142.44,142.77,142.36,142.64,12893.0,142.44,142.77,142.36,142.64,12893.0
2022-05-20 14:25:00,142.53,142.53,142.33,142.49,5571.0,142.53,142.53,142.33,142.49,5571.0
2022-05-20 14:30:00,142.42,142.61,142.06,142.23,8371.0,142.42,142.61,142.06,142.23,8371.0
2022-05-20 14:35:00,142.26,142.5,142.26,142.38,7187.0,142.26,142.5,142.26,142.38,7187.0
2022-05-20 14:40:00,142.36,142.84,142.35,142.81,7281.0,142.36,142.84,142.35,142.81,7281.0
2022-05-20 14:45:00,142.84,142.84,142.54,142.81,6394.0,142.84,142.84,142.54,142.81,6394.0
2022-05-20 14:50:00,142.78,143.71,142.74,143.54,10380.0,142.78,143.71,142.74,143.54,10380.0
2022-05-20 14:55:00,143.63,143.63,143.14,143.16,8921.0,143.63,143.63,143.14,143.16,8921.0
2022-05-20 15:00:00,143.24,143.57,142.92,143.09,14669.0,143.24,143.57,142.92,143.09,14669.0
2022-05-20 15:05:00,143.11,143.16,142.82,143.12,12382.0,143.11,143.16,142.82,143.12,12382.0
2022-05-20 15:10:00,143.09,143.2,142.88,143.02,15320.0,143.09,143.2,142.88,143.02,15320.0
2022-05-20 15:15:00,143.07,143.59,143.02,143.53,19958.0,143.07,143.59,143.02,143.53,19958.0
2022-05-20 15:20:00,143.54,143.88,143.5,143.69,22682.0,143.54,143.88,143.5,143.69,22682.0
2022-05-20 15:25:00,143.69,144.62,143.64,144.52,20906.0,143.69,144.62,143.64,144.52,20906.0
2022-05-20 15:30:00,144.55,145.35,144.46,145.28,30488.0,144.55,145.35,144.46,145.28,30488.0
2022-05-20 15:35:00,145.19,146.06,145.04,145.62,35518.0,145.19,146.06,145.04,145.62,35518.0
2022-05-20 15:40:00,145.65,146.47,145.61,145.99,30517.0,145.65,146.47,145.61,145.99,30517.0
2022-05-20 15:45:00,146.01,146.58,145.72,146.34,69149.0,146.01,146.58,145.72,146.34,69149.0
2022-05-20 15:50:00,146.42,146.93,146.26,146.69,76730.0,146.42,146.93,146.26,146.69,76730.0
2022-05-20 15:55:00,146.65,146.88,146.37,146.6,145034.0,146.65,146.88,146.37,146.6,145034.0
2022-05-23 09:30:00,147.1,147.73,145.92,146.4,29737.0,147.1,147.73,145.92,146.4,29737.0
2022-05-23 09:35:00,146.66,146.66,145.49,146.11,9791.0,146.66,146.66,145.49,146.11,9791.0
2022-05-23 09:40:00,146.35,147.73,146.01,147.34,5187.0,146.35,147.73,146.01,147.34,5187.0
2022-05-23 09:45:00,147.31,148.06,147.28,147.6,6316.0,147.31,148.06,147.28,147.6,6316.0
2022-05-23 09:50:00,147.67,148.03,146.89,146.98,4718.0,147.67,148.03,146.89,146.98,4718.0
2022-05-23 09:55:00,146.94,147.26,146.85,147.17,15196.0,146.94,147.26,146.85,147.17,15196.0
2022-05-23 10:00:00,147.17,147.19,146.64,146.84,15020.0,147.17,147.19,146.64,146.84,15020.0
2022-05-23 10:05:00,146.91,147.06,146.19,146.19,9122.0,146.91,147.06,146.19,146.19,9122.0
2022-05-23 10:10:00,146.24,146.6,146.09,146.28,10587.0,146.24,146.6,146.09,146.28,10587.0
2022-05-23 10:15:00,146.45,147.07,146.45,146.69,5696.0,146.45,147.07,146.45,146.69,5696.0
2022-05-23 10:20:00,146.44,146.87,146.27,146.56,6922.0,146.44,146.87,146.27,146.56,6922.0
2022-05-23 10:25:00,146.53,146.53,145.56,146.26,8300.0,146.53,146.53,145.56,146.26,8300.0
2022-05-23 10:30:00,146.46,147.02,146.21,146.62,8754.0,146.46,147.02,146.21,146.62,8754.0
2022-05-23 10:35:00,146.73,146.76,146.01,146.14,8846.0,146.73,146.76,146.01,146.14,8846.0
2022-05-23 10:40:00,146.07,146.41,145.76,146.07,8934.0,146.07,146.41,145.76,146.07,8934.0
2022-05-23 10:45:00,146.09,146.59,145.6,146.44,7436.0,146.09,146.59,145.6,146.44,7436.0
2022-05-23 10:50:00,146.09,146.2,145.34,145.42,6202.0,146.09,146.2,145.34,145.42,6202.0
2022-05-23 10:55:00,145.39,145.52,145.17,145.41,9558.0,145.39,145.52,145.17,145.41,9558.0
2022-05-23 11:00:00,145.36,146.49,145.23,146.46,4212.0,145.36,146.49,145.23,146.46,4212.0
2022-05-23 11:05:00,146.69,147.02,146.21,146.27,6139.0,146.69,147.02,146.21,146.27,6139.0
2022-05-23 11:10:00,146.33,146.66,146.04,146.66,13428.0,146.33,146.66,146.04,146.66,13428.0
2022-05-23 11:15:00,146.74,147.03,146.5,146.55,9468.0,146.74,147.03,146.5,146.55,9468.0
2022-05-23 11:20:00,146.46,146.87,146.46,146.64,5113.0,146.46,146.87,146.46,146.64,5113.0
2022-05-23 11:25:00,146.65,146.88,146.57,146.81,3978.0,146.65,146.88,146.57,146.81,3978.0
2022-05-23 11:30:00,146.84,147.56,146.8,147.38,4308.0,146.84,147.56,146.8,147.38,4308.0
2022-05-23 11:35:00,147.45,147.49,147.32,147.43,2492.0,147.45,147.49,147.32,147.43,2492.0
2022-05-23 11:40:00,147.35,147.37,147.15,147.16,3300.0,147.35,147.37,147.15,147.16,3300.0
2022-05-23 11:45:00,147.22,147.27,146.88,147.0,5411.0,147.22,147.27,146.88,147.0,5411.0
2022-05-23 11:50:00,147.06,147.16,146.93,147.13,4555.0,147.06,147.16,146.93,147.13,4555.0
2022-05-23 11:55:00,147.17,147.34,147.17,147.3,4333.0,147.17,147.34,147.17,147.3,4333.0
2022-05-23 12:00:00,147.21,147.8,147.19,147.75,4228.0,147.21,147.8,147.19,147.75,4228.0
2022-05-23 12:05:00,147.55,147.78,147.53,147.68,2232.0,147.55,147.78,147.53,147.68,2232.0
2022-05-23 12:10:00,147.68,147.74,147.52,147.52,1903.0,147.68,147.74,147.52,147.52,1903.0
2022-05-23 12:15:00,147.61,147.65,147.34,147.45,1933.0,147.61,147.65,147.34,147.45,1933.0
2022-05-23 12:20:00,147.42,147.98,147.41,147.93,6922.0,147.42,147.98,147.41,147.93,6922.0
2022-05-23 12:25:00,147.9,148.19,147.81,147.81,5916.0,147.9,148.19,147.81,147.81,5916.0
2022-05-23 12:30:00,147.78,147.92,147.64,147.8,10067.0,147.78,147.92,147.64,147.8,10067.0
2022-05-23 12:35:00,147.78,148.15,147.66,148.15,15452.0,147.78,148.15,147.66,148.15,15452.0
2022-05-23 12:40:00,148.14,148.43,148.07,148.36,19578.0,148.14,148.43,148.07,148.36,19578.0
2022-05-23 12:45:00,148.41,148.43,148.02,148.07,37788.0,148.41,148.43,148.02,148.07,37788.0
2022-05-23 12:50:00,148.14,148.34,147.81,147.92,34417.0,148.14,148.34,147.81,147.92,34417.0
2022-05-23 12:55:00,147.76,147.92,147.62,147.62,4880.0,147.76,147.92,147.62,147.62,4880.0
2022-05-23 13:00:00,147.56,147.61,147.07,147.07,2100.0,147.56,147.61,147.07,147.07,2100.0
2022-05-23 13:05:00,147.05,147.17,146.9,147.1,3867.0,147.05,147.17,146.9,147.1,3867.0
2022-05-23 13:10:00,147.18,147.18,147.02,147.08,3617.0,147.18,147.18,147.02,147.08,3617.0
2022-05-23 13:15:00,146.99,147.03,146.65,146.65,4306.0,146.99,147.03,146.65,146.65,4306.0
2022-05-23 13:20:00,146.59,146.67,146.26,146.67,9116.0,146.59,146.67,146.26,146.67,9116.0
2022-05-23 13:25:00,146.65,146.99,146.64,146.93,5069.0,146.65,146.99,146.64,146.93,5069.0
2022-05-23 13:30:00,146.92,147.24,146.85,147.08,2472.0,146.92,147.24,146.85,147.08,2472.0
2022-05-23 13:35:00,147.03,147.29,146.94,147.25,6150.0,147.03,147.29,146.94,147.25,6150.0
2022-05-23 13:40:00,147.25,147.37,147.18,147.37,3423.0,147.25,147.37,147.18,147.37,3423.0
2022-05-23 13:45:00,147.31,147.76,147.26,147.75,7419.0,147.31,147.76,147.26,147.75,7419.0
2022-05-23 13:50:00,147.79,148.12,147.72,148.09,22895.0,147.79,148.12,147.72,148.09,22895.0
2022-05-23 13:55:00,148.08,148.16,147.42,147.68,19500.0,148.08,148.16,147.42,147.68,19500.0
2022-05-23 14:00:00,147.69,147.72,147.5,147.53,5755.0,147.69,147.72,147.5,147.53,5755.0
2022-05-23 14:05:00,147.47,147.68,147.47,147.6,2229.0,147.47,147.68,147.47,147.6,2229.0
2022-05-23 14:10:00,147.67,147.83,147.61,147.75,6049.0,147.67,147.83,147.61,147.75,6049.0
2022-05-23 14:15:00,147.71,147.88,147.6,147.84,2855.0,147.71,147.88,147.6,147.84,2855.0
2022-05-23 14:20:00,147.84,147.97,147.65,147.66,4954.0,147.84,147.97,147.65,147.66,4954.0
2022-05-23 14:25:00,147.65,147.74,147.41,147.48,5200.0,147.65,147.74,147.41,147.48,5200.0
2022-05-23 14:30:00,147.56,147.73,147.54,147.64,5276.0,147.56,147.73,147.54,147.64,5276.0
2022-05-23 14:35:00,147.61,147.76,147.5,147.74,3364.0,147.61,147.76,147.5,147.74,3364.0
2022-05-23 14:40:00,147.7,148.05,147.58,147.98,4744.0,147.7,148.05,147.58,147.98,4744.0
2022-05-23 14:45:00,148.06,148.29,147.56,147.65,7184.0,148.06,148.29,147.56,147.65,7184.0
2022-05-23 14:50:00,147.71,147.78,147.44,147.54,4545.0,147.71,147.78,147.44,147.54,4545.0
2022-05-23 14:55:00,147.58,147.64,147.24,147.24,3055.0,147.58,147.64,147.24,147.24,3055.0
2022-05-23 15:00:00,147.25,147.47,147.25,147.41,3253.0,147.25,147.47,147.25,147.41,3253.0
2022-05-23 15:05:00,147.44,147.62,147.38,147.62,4000.0,147.44,147.62,147.38,147.62,4000.0
2022-05-23 15:10:00,147.56,147.56,146.87,147.01,6358.0,147.56,147.56,146.87,147.01,6358.0
2022-05-23 15:15:00,147.0,147.18,146.94,147.13,5659.0,147.0,147.18,146.94,147.13,5659.0
2022-05-23 15:20:00,147.16,147.16,146.53,146.62,4853.0,147.16,147.16,146.53,146.62,4853.0
2022-05-23 15:25:00,146.59,146.84,146.52,146.71,6187.0,146.59,146.84,146.52,146.71,6187.0
2022-05-23 15:30:00,146.75,147.16,146.67,147.07,7711.0,146.75,147.16,146.67,147.07,7711.0
2022-05-23 15:35:00,147.06,147.24,146.8,146.81,5531.0,147.06,147.24,146.8,146.81,5531.0
2022-05-23 15:40:00,146.77,146.93,146.62,146.89,9069.0,146.77,146.93,146.62,146.89,9069.0
2022-05-23 15:45:00,146.91,146.92,146.53,146.74,7789.0,146.91,146.92,146.53,146.74,7789.0
2022-05-23 15:50:00,146.75,147.5,146.64,147.17,19300.0,146.75,147.5,146.64,147.17,19300.0
2022-05-23 15:55:00,147.14,147.74,147.14,147.72,50111.0,147.14,147.74,147.14,147.72,50111.0
2022-05-24 09:30:00,145.68,146.64,145.34,146.02,23592.0,145.68,146.64,145.34,146.02,23592.0
2022-05-24 09:35:00,145.87,145.87,145.05,145.19,6131.0,145.87,145.87,145.05,145.19,6131.0
2022-05-24 09:40:00,145.21,145.29,144.45,144.72,7738.0,145.21,145.29,144.45,144.72,7738.0
2022-05-24 09:45:00,144.65,144.93,144.11,144.26,5028.0,144.65,144.93,144.11,144.26,5028.0
2022-05-24 09:50:00,144.29,144.85,144.07,144.3,41812.0,144.29,144.85,144.07,144.3,41812.0
2022-05-24 09:55:00,144.22,144.49,144.16,144.16,11558.0,144.22,144.49,144.16,144.16,11558.0
2022-05-24 10:00:00,143.96,144.21,143.47,143.53,13994.0,143.96,144.21,143.47,143.53,13994.0
2022-05-24 10:05:00,143.49,143.95,143.38,143.38,4880.0,143.49,143.95,143.38,143.38,4880.0
2022-05-24 10:10:00,143.34,143.58,143.13,143.19,8604.0,143.34,143.58,143.13,143.19,8604.0
2022-05-24 10:15:00,143.19,143.22,142.65,142.81,9211.0,143.19,143.22,142.65,142.81,9211.0
2022-05-24 10:20:00,142.84,143.99,142.83,143.63,12600.0,142.84,143.99,142.83,143.63,12600.0
2022-05-24 10:25:00,143.59,143.91,143.26,143.91,12739.0,143.59,143.91,143.26,143.91,12739.0
2022-05-24 10:30:00,143.93,144.32,143.77,144.21,15525.0,143.93,144.32,143.77,144.21,15525.0
2022-05-24 10:35:00,144.14,144.31,143.64,143.69,10427.0,144.14,144.31,143.64,143.69,10427.0
2022-05-24 10:40:00,143.69,144.18,143.53,143.98,9985.0,143.69,144.18,143.53,143.98,9985.0
2022-05-24 10:45:00,144.0,144.14,143.36,143.44,7152.0,144.0,144.14,143.36,143.44,7152.0
2022-05-24 10:50:00,143.36,143.4,143.05,143.16,5480.0,143.36,143.4,143.05,143.16,5480.0
2022-05-24 10:55:00,143.12,143.24,142.8,143.21,14485.0,143.12,143.24,142.8,143.21,14485.0
2022-05-24 11:00:00,143.19,143.41,143.1,143.21,4708.0,143.19,143.41,143.1,143.21,4708.0
2022-05-24 11:05:00,143.09,143.26,142.69,142.85,3424.0,143.09,143.26,142.69,142.85,3424.0
2022-05-24 11:10:00,142.86,143.0,142.56,142.78,6567.0,142.86,143.0,142.56,142.78,6567.0
2022-05-24 11:15:00,142.91,143.47,142.78,142.81,4231.0,142.91,143.47,142.78,142.81,4231.0
2022-05-24 11:20:00,142.77,143.13,142.67,143.13,3677.0,142.77,143.13,142.67,143.13,3677.0
2022-05-24 11:25:00,143.03,143.18,142.96,143.13,5522.0,143.03,143.18,142.96,143.13,5522.0
2022-05-24 11:30:00,143.14,143.27,142.77,143.11,7803.0,143.14,143.27,142.77,143.11,7803.0
2022-05-24 11:35:00,143.05,143.08,142.8,142.99,8398.0,143.05,143.08,142.8,142.99,8398.0
2022-05-24 11:40:00,143.03,143.3,142.89,143.3,2943.0,143.03,143.3,142.89,143.3,2943.0
2022-05-24 11:45:00,143.36,144.22,143.36,144.18,7008.0,143.36,144.22,143.36,144.18,7008.0
2022-05-24 11:50:00,144.09,144.13,143.93,143.94,3243.0,144.09,144.13,143.93,143.94,3243.0
2022-05-24 11:55:00,144.01,144.34,143.95,144.12,7290.0,144.01,144.34,143.95,144.12,7290.0
2022-05-24 12:00:00,143.89,144.07,143.82,143.93,3067.0,143.89,144.07,143.82,143.93,3067.0
2022-05-24 12:05:00,144.0,144.26,143.75,144.22,6668.0,144.0,144.26,143.75,144.22,6668.0
2022-05-24 12:10:00,144.18,144.69,144.12,144.57,15542.0,144.18,144.69,144.12,144.57,15542.0
2022-05-24 12:15:00,144.73,145.3,144.73,144.99,11141.0,144.73,145.3,144.73,144.99,11141.0
2022-05-24 12:20:00,144.75,144.81,144.39,144.47,3679.0,144.75,144.81,144.39,144.47,3679.0
2022-05-24 12:25:00,144.56,144.56,144.15,144.28,5435.0,144.56,144.56,144.15,144.28,5435.0
2022-05-24 12:30:00,144.25,144.28,143.87,143.9,9610.0,144.25,144.28,143.87,143.9,9610.0
2022-05-24 12:35:00,143.84,143.85,143.16,143.22,5925.0,143.84,143.85,143.16,143.22,5925.0
2022-05-24 12:40:00,143.26,143.31,143.04,143.14,4013.0,143.26,143.31,143.04,143.14,4013.0
2022-05-24 12:45:00,142.99,143.41,142.99,143.41,3500.0,142.99,143.41,142.99,143.41,3500.0
2022-05-24 12:50:00,143.36,143.41,143.03,143.07,4466.0,143.36,143.41,143.03,143.07,4466.0
2022-05-24 12:55:00,143.25,143.79,143.25,143.56,4389.0,143.25,143.79,143.25,143.56,4389.0
2022-05-24 13:00:00,143.17,143.18,142.62,142.62,9232.0,143.17,143.18,142.62,142.62,9232.0
2022-05-24 13:05:00,142.67,142.92,142.66,142.92,3778.0,142.67,142.92,142.66,142.92,3778.0
2022-05-24 13:10:00,142.89,143.08,142.85,142.97,3393.0,142.89,143.08,142.85,142.97,3393.0
2022-05-24 13:15:00,142.94,143.14,142.84,143.13,2841.0,142.94,143.14,142.84,143.13,2841.0
2022-05-24 13:20:00,143.0,143.07,142.86,142.98,3692.0,143.0,143.07,142.86,142.98,3692.0
2022-05-24 13:25:00,142.94,143.27,142.87,143.27,3647.0,142.94,143.27,142.87,143.27,3647.0
2022-05-24 13:30:00,143.21,143.22,142.95,143.07,7414.0,143.21,143.22,142.95,143.07,7414.0
2022-05-24 13:35:00,143.06,143.51,142.99,143.39,8631.0,143.06,143.51,142.99,143.39,8631.0
2022-05-24 13:40:00,143.43,144.06,143.42,143.69,9728.0,143.43,144.06,143.42,143.69,9728.0
2022-05-24 13:45:00,143.63,143.84,143.43,143.47,10700.0,143.63,143.84,143.43,143.47,10700.0
2022-05-24 13:50:00,143.49,143.62,143.42,143.59,4617.0,143.49,143.62,143.42,143.59,4617.0
2022-05-24 13:55:00,143.33,143.5,143.16,143.16,5285.0,143.33,143.5,143.16,143.16,5285.0
2022-05-24 14:00:00,143.18,143.18,142.88,143.0,5757.0,143.18,143.18,142.88,143.0,5757.0
2022-05-24 14:05:00,143.0,143.69,142.96,143.51,7270.0,143.0,143.69,142.96,143.51,7270.0
2022-05-24 14:10:00,143.47,144.01,143.47,143.69,7669.0,143.47,144.01,143.47,143.69,7669.0
2022-05-24 14:15:00,143.75,143.79,143.34,143.35,5847.0,143.75,143.79,143.34,143.35,5847.0
2022-05-24 14:20:00,143.34,143.53,143.15,143.53,6481.0,143.34,143.53,143.15,143.53,6481.0
2022-05-24 14:25:00,143.62,143.66,143.47,143.51,4448.0,143.62,143.66,143.47,143.51,4448.0
2022-05-24 14:30:00,143.42,143.59,143.38,143.55,3510.0,143.42,143.59,143.38,143.55,3510.0
2022-05-24 14:35:00,143.57,143.94,143.51,143.92,9363.0,143.57,143.94,143.51,143.92,9363.0
2022-05-24 14:40:00,143.93,143.99,143.4,143.41,13747.0,143.93,143.99,143.4,143.41,13747.0
2022-05-24 14:45:00,143.4,143.4,142.9,143.0,7728.0,143.4,143.4,142.9,143.0,7728.0
2022-05-24 14:50:00,142.99,143.18,142.93,143.09,8531.0,142.99,143.18,142.93,143.09,8531.0
2022-05-24 14:55:00,143.02,143.25,142.92,143.15,8293.0,143.02,143.25,142.92,143.15,8293.0
2022-05-24 15:00:00,143.11,143.46,142.95,143.32,13527.0,143.11,143.46,142.95,143.32,13527.0
2022-05-24 15:05:00,143.39,143.71,143.29,143.41,14190.0,143.39,143.71,143.29,143.41,14190.0
2022-05-24 15:10:00,143.41,143.82,143.41,143.63,9962.0,143.41,143.82,143.41,143.63,9962.0
2022-05-24 15:15:00,143.65,143.86,143.48,143.55,9540.0,143.65,143.86,143.48,143.55,9540.0
2022-05-24 15:20:00,143.57,143.88,143.27,143.79,13296.0,143.57,143.88,143.27,143.79,13296.0
2022-05-24 15:25:00,143.8,144.07,143.67,143.89,12329.0,143.8,144.07,143.67,143.89,12329.0
2022-05-24 15:30:00,143.98,144.1,143.81,144.0,14774.0,143.98,144.1,143.81,144.0,14774.0
2022-05-24 15:35:00,144.01,145.2,144.01,144.92,20562.0,144.01,145.2,144.01,144.92,20562.0
2022-05-24 15:40:00,144.93,145.1,144.47,144.47,12165.0,144.93,145.1,144.47,144.47,12165.0
2022-05-24 15:45:00,144.48,144.85,144.25,144.27,17956.0,144.48,144.85,144.25,144.27,17956.0
2022-05-24 15:50:00,144.36,144.41,143.51,143.59,26917.0,144.36,144.41,143.51,143.59,26917.0
2022-05-24 15:55:00,143.55,144.13,143.47,144.03,103183.0,143.55,144.13,143.47,144.03,103183.0
2022-05-25 09:30:00,142.2,144.57,142.0,143.95,25649.0,142.2,144.57,142.0,143.95,25649.0
2022-05-25 09:35:00,143.96,145.08,143.75,144.59,16281.0,143.96,145.08,143.75,144.59,16281.0
2022-05-25 09:40:00,144.58,144.87,144.17,144.46,18441.0,144.58,144.87,144.17,144.46,18441.0
2022-05-25 09:45:00,144.79,145.24,143.95,143.96,12099.0,144.79,145.24,143.95,143.96,12099.0
2022-05-25 09:50:00,144.06,144.29,143.72,144.06,6712.0,144.06,144.29,143.72,144.06,6712.0
2022-05-25 09:55:00,144.07,144.56,143.9,144.27,6250.0,144.07,144.56,143.9,144.27,6250.0
2022-05-25 10:00:00,144.18,144.48,144.04,144.39,3416.0,144.18,144.48,144.04,144.39,3416.0
2022-05-25 10:05:00,144.09,144.09,143.2,143.57,3878.0,144.09,144.09,143.2,143.57,3878.0
2022-05-25 10:10:00,143.46,144.07,143.46,144.02,3531.0,143.46,144.07,143.46,144.02,3531.0
2022-05-25 10:15:00,143.89,144.39,143.69,144.34,5491.0,143.89,144.39,143.69,144.34,5491.0
2022-05-25 10:20:00,144.17,144.65,144.07,144.47,4004.0,144.17,144.65,144.07,144.47,4004.0
2022-05-25 10:25:00,144.49,144.57,144.22,144.53,33396.0,144.49,144.57,144.22,144.53,33396.0
2022-05-25 10:30:00,144.54,145.25,144.28,145.15,8671.0,144.54,145.25,144.28,145.15,8671.0
2022-05-25 10:35:00,145.24,145.3,145.05,145.17,5803.0,145.24,145.3,145.05,145.17,5803.0
2022-05-25 10:40:00,145.18,145.18,144.66,144.71,3449.0,145.18,145.18,144.66,144.71,3449.0
2022-05-25 10:45:00,144.76,144.85,144.21,144.4,5385.0,144.76,144.85,144.21,144.4,5385.0
2022-05-25 10:50:00,144.45,144.51,144.32,144.32,3227.0,144.45,144.51,144.32,144.32,3227.0
2022-05-25 10:55:00,144.36,144.71,144.29,144.62,10823.0,144.36,144.71,144.29,144.62,10823.0
2022-05-25 11:00:00,144.62,144.68,144.11,144.16,8211.0,144.62,144.68,144.11,144.16,8211.0
2022-05-25 11:05:00,144.18,144.52,144.18,144.34,2800.0,144.18,144.52,144.18,144.34,2800.0
2022-05-25 11:10:00,144.29,144.29,144.09,144.19,2500.0,144.29,144.29,144.09,144.19,2500.0
2022-05-25 11:15:00,144.15,144.22,143.77,143.9,2818.0,144.15,144.22,143.77,143.9,2818.0
2022-05-25 11:20:00,143.95,143.99,143.73,143.76,2613.0,143.95,143.99,143.73,143.76,2613.0
2022-05-25 11:25:00,143.8,143.8,143.57,143.57,2178.0,143.8,143.8,143.57,143.57,2178.0
2022-05-25 11:30:00,143.57,143.65,143.24,143.26,4432.0,143.57,143.65,143.24,143.26,4432.0
2022-05-25 11:35:00,143.34,143.34,142.98,143.04,35688.0,143.34,143.34,142.98,143.04,35688.0
2022-05-25 11:40:00,143.21,143.4,143.09,143.29,3425.0,143.21,143.4,143.09,143.29,3425.0
2022-05-25 11:45:00,143.31,143.46,143.21,143.46,6618.0,143.31,143.46,143.21,143.46,6618.0
2022-05-25 11:50:00,143.38,143.41,143.24,143.24,1026.0,143.38,143.41,143.24,143.24,1026.0
2022-05-25 11:55:00,143.24,143.39,143.18,143.27,1785.0,143.24,143.39,143.18,143.27,1785.0
2022-05-25 12:00:00,143.1,143.25,143.0,143.21,1600.0,143.1,143.25,143.0,143.21,1600.0
2022-05-25 12:05:00,143.31,143.35,142.98,142.99,6145.0,143.31,143.35,142.98,142.99,6145.0
2022-05-25 12:10:00,142.96,143.33,142.96,143.31,1502.0,142.96,143.33,142.96,143.31,1502.0
2022-05-25 12:15:00,143.34,143.34,142.93,143.05,1902.0,143.34,143.34,142.93,143.05,1902.0
2022-05-25 12:20:00,142.89,142.92,142.65,142.82,4985.0,142.89,142.92,142.65,142.82,4985.0
2022-05-25 12:25:00,142.84,142.84,142.62,142.83,5311.0,142.84,142.84,142.62,142.83,5311.0
2022-05-25 12:30:00,142.94,143.22,142.94,142.95,1800.0,142.94,143.22,142.94,142.95,1800.0
2022-05-25 12:35:00,142.96,142.97,142.67,142.82,4393.0,142.96,142.97,142.67,142.82,4393.0
2022-05-25 12:40:00,142.9,142.93,142.75,142.83,1475.0,142.9,142.93,142.75,142.83,1475.0
2022-05-25 12:45:00,142.78,143.07,142.77,143.06,2513.0,142.78,143.07,142.77,143.06,2513.0
2022-05-25 12:50:00,142.95,143.0,142.81,142.88,12539.0,142.95,143.0,142.81,142.88,12539.0
2022-05-25 12:55:00,142.89,143.21,142.81,143.17,1890.0,142.89,143.21,142.81,143.17,1890.0
2022-05-25 13:00:00,143.13,143.18,142.99,143.0,2486.0,143.13,143.18,142.99,143.0,2486.0
2022-05-25 13:05:00,143.04,143.15,142.96,143.13,4385.0,143.04,143.15,142.96,143.13,4385.0
2022-05-25 13:10:00,143.12,143.12,142.7,142.95,13252.0,143.12,143.12,142.7,142.95,13252.0
2022-05-25 13:15:00,142.97,143.03,142.83,142.83,2834.0,142.97,143.03,142.83,142.83,2834.0
2022-05-25 13:20:00,142.75,142.97,142.7,142.73,3301.0,142.75,142.97,142.7,142.73,3301.0
2022-05-25 13:25:00,142.69,143.03,142.69,142.97,11904.0,142.69,143.03,142.69,142.97,11904.0
2022-05-25 13:30:00,142.91,143.02,142.84,143.02,4385.0,142.91,143.02,142.84,143.02,4385.0
2022-05-25 13:35:00,143.07,143.6,143.04,143.5,68133.0,143.07,143.6,143.04,143.5,68133.0
2022-05-25 13:40:00,143.51,143.6,143.31,143.56,3854.0,143.51,143.6,143.31,143.56,3854.0
2022-05-25 13:45:00,143.61,143.82,143.58,143.82,4107.0,143.61,143.82,143.58,143.82,4107.0
2022-05-25 13:50:00,143.82,143.82,143.65,143.81,2903.0,143.82,143.82,143.65,143.81,2903.0
2022-05-25 13:55:00,143.89,144.06,143.79,143.97,1970.0,143.89,144.06,143.79,143.97,1970.0
2022-05-25 14:00:00,143.94,144.87,143.86,144.48,10356.0,143.94,144.87,143.86,144.48,10356.0
2022-05-25 14:05:00,144.39,144.57,143.32,144.2,6437.0,144.39,144.57,143.32,144.2,6437.0
2022-05-25 14:10:00,144.57,145.02,144.43,144.86,7230.0,144.57,145.02,144.43,144.86,7230.0
2022-05-25 14:15:00,144.95,145.48,144.85,144.86,8518.0,144.95,145.48,144.85,144.86,8518.0
2022-05-25 14:20:00,144.92,145.31,144.91,145.01,15776.0,144.92,145.31,144.91,145.01,15776.0
2022-05-25 14:25:00,145.06,145.45,145.0,145.37,6643.0,145.06,145.45,145.0,145.37,6643.0
2022-05-25 14:30:00,145.45,145.61,145.24,145.44,6603.0,145.45,145.61,145.24,145.44,6603.0
2022-05-25 14:35:00,145.45,145.54,145.14,145.15,8795.0,145.45,145.54,145.14,145.15,8795.0
2022-05-25 14:40:00,145.22,145.48,145.1,145.16,11164.0,145.22,145.48,145.1,145.16,11164.0
2022-05-25 14:45:00,145.15,145.44,145.05,145.07,9277.0,145.15,145.44,145.05,145.07,9277.0
2022-05-25 14:50:00,145.18,145.54,145.05,145.53,70426.0,145.18,145.54,145.05,145.53,70426.0
2022-05-25 14:55:00,145.52,145.64,145.28,145.42,45455.0,145.52,145.64,145.28,145.42,45455.0
2022-05-25 15:00:00,145.4,146.01,145.35,145.97,8421.0,145.4,146.01,145.35,145.97,8421.0
2022-05-25 15:05:00,145.96,145.98,145.71,145.91,8906.0,145.96,145.98,145.71,145.91,8906.0
2022-05-25 15:10:00,145.9,146.15,145.84,146.01,9575.0,145.9,146.15,145.84,146.01,9575.0
2022-05-25 15:15:00,146.0,146.06,145.79,145.95,7950.0,146.0,146.06,145.79,145.95,7950.0
2022-05-25 15:20:00,146.04,146.18,145.8,145.96,7857.0,146.04,146.18,145.8,145.96,7857.0
2022-05-25 15:25:00,145.93,146.02,145.79,145.8,6690.0,145.93,146.02,145.79,145.8,6690.0
2022-05-25 15:30:00,145.88,145.96,145.5,145.51,7164.0,145.88,145.96,145.5,145.51,7164.0
2022-05-25 15:35:00,145.53,145.53,145.22,145.37,6300.0,145.53,145.53,145.22,145.37,6300.0
2022-05-25 15:40:00,145.33,145.33,145.09,145.14,15188.0,145.33,145.33,145.09,145.14,15188.0
2022-05-25 15:45:00,145.13,145.35,145.0,145.12,12288.0,145.13,145.35,145.0,145.12,12288.0
2022-05-25 15:50:00,144.92,145.02,144.52,144.83,28119.0,144.92,145.02,144.52,144.83,28119.0
2022-05-25 15:55:00,144.73,145.16,144.72,145.06,68597.0,144.73,145.16,144.72,145.06,68597.0
2022-05-26 09:30:00,146.54,146.54,144.73,145.98,24823.0,146.54,146.54,144.73,145.98,24823.0
2022-05-26 09:35:00,146.0,146.66,145.66,146.35,8337.0,146.0,146.66,145.66,146.35,8337.0
2022-05-26 09:40:00,146.61,146.67,146.34,146.52,3350.0,146.61,146.67,146.34,146.52,3350.0
2022-05-26 09:45:00,146.61,146.89,146.41,146.75,5558.0,146.61,146.89,146.41,146.75,5558.0
2022-05-26 09:50:00,146.65,147.08,146.62,147.04,3024.0,146.65,147.08,146.62,147.04,3024.0
2022-05-26 09:55:00,146.77,147.24,146.77,147.0,1700.0,146.77,147.24,146.77,147.0,1700.0
2022-05-26 10:00:00,147.22,147.54,146.84,146.86,3000.0,147.22,147.54,146.84,146.86,3000.0
2022-05-26 10:05:00,146.81,147.56,146.75,147.19,3695.0,146.81,147.56,146.75,147.19,3695.0
2022-05-26 10:10:00,146.96,147.45,146.93,147.4,2849.0,146.96,147.45,146.93,147.4,2849.0
2022-05-26 10:15:00,147.5,147.5,147.17,147.27,3901.0,147.5,147.5,147.17,147.27,3901.0
2022-05-26 10:20:00,147.37,147.37,146.66,146.82,5118.0,147.37,147.37,146.66,146.82,5118.0
2022-05-26 10:25:00,146.9,146.98,146.64,146.65,6034.0,146.9,146.98,146.64,146.65,6034.0
2022-05-26 10:30:00,146.76,146.81,146.25,146.29,5656.0,146.76,146.81,146.25,146.29,5656.0
2022-05-26 10:35:00,146.35,146.7,146.32,146.55,3448.0,146.35,146.7,146.32,146.55,3448.0
2022-05-26 10:40:00,146.49,146.58,146.04,146.04,6003.0,146.49,146.58,146.04,146.04,6003.0
2022-05-26 10:45:00,146.09,146.32,145.87,146.24,5300.0,146.09,146.32,145.87,146.24,5300.0
2022-05-26 10:50:00,146.41,146.51,146.37,146.42,6951.0,146.41,146.51,146.37,146.42,6951.0
2022-05-26 10:55:00,146.24,146.77,146.14,146.77,10121.0,146.24,146.77,146.14,146.77,10121.0
2022-05-26 11:00:00,146.81,147.21,146.81,147.16,2200.0,146.81,147.21,146.81,147.16,2200.0
2022-05-26 11:05:00,147.22,147.22,146.92,146.92,4748.0,147.22,147.22,146.92,146.92,4748.0
2022-05-26 11:10:00,146.96,147.08,146.79,147.08,3475.0,146.96,147.08,146.79,147.08,3475.0
2022-05-26 11:15:00,147.24,147.24,146.92,146.96,4058.0,147.24,147.24,146.92,146.96,4058.0
2022-05-26 11:20:00,147.03,147.16,146.94,147.05,2560.0,147.03,147.16,146.94,147.05,2560.0
2022-05-26 11:25:00,147.15,147.2,146.86,147.02,3451.0,147.15,147.2,146.86,147.02,3451.0
2022-05-26 11:30:00,146.83,147.09,146.38,146.38,3400.0,146.83,147.09,146.38,146.38,3400.0
2022-05-26 11:35:00,146.28,146.65,146.28,146.65,4537.0,146.28,146.65,146.28,146.65,4537.0
2022-05-26 11:40:00,146.69,146.88,146.63,146.84,1700.0,146.69,146.88,146.63,146.84,1700.0
2022-05-26 11:45:00,146.8,146.8,146.41,146.53,3535.0,146.8,146.8,146.41,146.53,3535.0
2022-05-26 11:50:00,146.46,146.74,146.46,146.68,1586.0,146.46,146.74,146.46,146.68,1586.0
2022-05-26 11:55:00,146.84,146.95,146.74,146.78,2160.0,146.84,146.95,146.74,146.78,2160.0
2022-05-26 12:00:00,146.64,146.9,146.64,146.87,2100.0,146.64,146.9,146.64,146.87,2100.0
2022-05-26 12:05:00,147.0,147.11,146.99,147.11,1000.0,147.0,147.11,146.99,147.11,1000.0
2022-05-26 12:10:00,147.12,147.29,147.12,147.29,1944.0,147.12,147.29,147.12,147.29,1944.0
2022-05-26 12:15:00,147.4,147.63,147.37,147.63,4161.0,147.4,147.63,147.37,147.63,4161.0
2022-05-26 12:20:00,147.68,148.0,147.64,148.0,4199.0,147.68,148.0,147.64,148.0,4199.0
2022-05-26 12:25:00,148.03,148.19,148.03,148.13,3800.0,148.03,148.19,148.03,148.13,3800.0
2022-05-26 12:30:00,148.07,148.14,148.02,148.09,2800.0,148.07,148.14,148.02,148.09,2800.0
2022-05-26 12:35:00,148.1,148.32,148.06,148.32,7000.0,148.1,148.32,148.06,148.32,7000.0
2022-05-26 12:40:00,148.3,148.33,148.18,148.32,7675.0,148.3,148.33,148.18,148.32,7675.0
2022-05-26 12:45:00,148.3,148.48,148.2,148.42,4163.0,148.3,148.48,148.2,148.42,4163.0
2022-05-26 12:50:00,148.42,148.59,148.38,148.59,3020.0,148.42,148.59,148.38,148.59,3020.0
2022-05-26 12:55:00,148.55,148.69,148.53,148.66,2700.0,148.55,148.69,148.53,148.66,2700.0
2022-05-26 13:00:00,148.66,148.91,148.63,148.8,2400.0,148.66,148.91,148.63,148.8,2400.0
2022-05-26 13:05:00,148.93,149.03,148.9,149.02,2630.0,148.93,149.03,148.9,149.02,2630.0
2022-05-26 13:10:00,148.98,149.07,148.68,148.93,3100.0,148.98,149.07,148.68,148.93,3100.0
2022-05-26 13:15:00,148.82,148.82,148.73,148.78,1700.0,148.82,148.82,148.73,148.78,1700.0
2022-05-26 13:20:00,148.72,148.78,148.35,148.44,2003.0,148.72,148.78,148.35,148.44,2003.0
2022-05-26 13:25:00,148.4,148.5,148.29,148.43,4043.0,148.4,148.5,148.29,148.43,4043.0
2022-05-26 13:30:00,148.44,148.57,148.44,148.57,1300.0,148.44,148.57,148.44,148.57,1300.0
2022-05-26 13:35:00,148.56,148.63,148.52,148.63,1723.0,148.56,148.63,148.52,148.63,1723.0
2022-05-26 13:40:00,148.6,148.66,148.44,148.51,3903.0,148.6,148.66,148.44,148.51,3903.0
2022-05-26 13:45:00,148.5,148.73,148.5,148.61,3629.0,148.5,148.73,148.5,148.61,3629.0
2022-05-26 13:50:00,148.59,148.63,148.53,148.61,1084.0,148.59,148.63,148.53,148.61,1084.0
2022-05-26 13:55:00,148.62,148.95,148.57,148.93,2444.0,148.62,148.95,148.57,148.93,2444.0
2022-05-26 14:00:00,148.84,149.0,148.84,148.92,3541.0,148.84,149.0,148.84,148.92,3541.0
2022-05-26 14:05:00,148.88,149.03,148.71,149.03,3071.0,148.88,149.03,148.71,149.03,3071.0
2022-05-26 14:10:00,149.02,149.21,148.98,149.18,2701.0,149.02,149.21,148.98,149.18,2701.0
2022-05-26 14:15:00,149.14,149.22,149.14,149.22,2357.0,149.14,149.22,149.14,149.22,2357.0
2022-05-26 14:20:00,149.21,149.31,149.15,149.25,2713.0,149.21,149.31,149.15,149.25,2713.0
2022-05-26 14:25:00,149.21,149.21,149.05,149.07,1700.0,149.21,149.21,149.05,149.07,1700.0
2022-05-26 14:30:00,149.07,149.08,148.95,149.07,3302.0,149.07,149.08,148.95,149.07,3302.0
2022-05-26 14:35:00,149.05,149.05,148.77,148.85,2400.0,149.05,149.05,148.77,148.85,2400.0
2022-05-26 14:40:00,148.79,148.92,148.75,148.92,2440.0,148.79,148.92,148.75,148.92,2440.0
2022-05-26 14:45:00,148.93,148.95,148.77,148.86,3091.0,148.93,148.95,148.77,148.86,3091.0
2022-05-26 14:50:00,148.84,148.9,148.72,148.72,2424.0,148.84,148.9,148.72,148.72,2424.0
2022-05-26 14:55:00,148.74,148.79,148.65,148.79,4894.0,148.74,148.79,148.65,148.79,4894.0
2022-05-26 15:00:00,148.76,148.76,148.28,148.42,3064.0,148.76,148.76,148.28,148.42,3064.0
2022-05-26 15:05:00,148.59,148.76,148.53,148.72,2172.0,148.59,148.76,148.53,148.72,2172.0
2022-05-26 15:10:00,148.6,148.72,148.52,148.55,3553.0,148.6,148.72,148.52,148.55,3553.0
2022-05-26 15:15:00,148.6,148.6,148.02,148.18,3926.0,148.6,148.6,148.02,148.18,3926.0
2022-05-26 15:20:00,148.2,148.2,147.87,148.11,3446.0,148.2,148.2,147.87,148.11,3446.0
2022-05-26 15:25:00,148.0,148.24,147.88,148.12,3352.0,148.0,148.24,147.88,148.12,3352.0
2022-05-26 15:30:00,148.06,148.35,148.01,148.32,3223.0,148.06,148.35,148.01,148.32,3223.0
2022-05-26 15:35:00,148.39,148.47,148.22,148.39,3950.0,148.39,148.47,148.22,148.39,3950.0
2022-05-26 15:40:00,148.4,148.74,148.4,148.74,6692.0,148.4,148.74,148.4,148.74,6692.0
2022-05-26 15:45:00,148.79,149.31,148.78,149.31,7288.0,148.79,149.31,148.78,149.31,7288.0
2022-05-26 15:50:00,149.49,149.6,148.67,148.67,19164.0,149.49,149.6,148.67,148.67,19164.0
2022-05-26 15:55:00,148.74,148.81,148.51,148.66,69749.0,148.74,148.81,148.51,148.66,69749.0
2022-05-27 09:30:00,150.0,152.05,149.88,151.93,37390.0,150.0,152.05,149.88,151.93,37390.0
2022-05-27 09:35:00,151.72,151.86,151.37,151.66,4808.0,151.72,151.86,151.37,151.66,4808.0
2022-05-27 09:40:00,151.64,152.29,151.31,151.64,4213.0,151.64,152.29,151.31,151.64,4213.0
2022-05-27 09:45:00,151.42,152.64,151.42,152.17,6805.0,151.42,152.64,151.42,152.17,6805.0
2022-05-27 09:50:00,152.0,152.7,151.95,152.38,5331.0,152.0,152.7,151.95,152.38,5331.0
2022-05-27 09:55:00,152.4,152.84,152.4,152.57,3061.0,152.4,152.84,152.4,152.57,3061.0
2022-05-27 10:00:00,152.64,152.89,152.36,152.89,7128.0,152.64,152.89,152.36,152.89,7128.0
2022-05-27 10:05:00,152.93,153.19,152.75,153.0,9477.0,152.93,153.19,152.75,153.0,9477.0
2022-05-27 10:10:00,153.0,153.26,152.83,153.19,10891.0,153.0,153.26,152.83,153.19,10891.0
2022-05-27 10:15:00,153.18,153.43,153.12,153.29,5815.0,153.18,153.43,153.12,153.29,5815.0
2022-05-27 10:20:00,153.35,154.06,153.35,153.98,6191.0,153.35,154.06,153.35,153.98,6191.0
2022-05-27 10:25:00,154.05,154.49,153.93,154.41,7716.0,154.05,154.49,153.93,154.41,7716.0
2022-05-27 10:30:00,154.35,154.53,154.12,154.12,5150.0,154.35,154.53,154.12,154.12,5150.0
2022-05-27 10:35:00,154.28,154.44,154.22,154.44,6694.0,154.28,154.44,154.22,154.44,6694.0
2022-05-27 10:40:00,154.43,154.43,153.97,154.0,7158.0,154.43,154.43,153.97,154.0,7158.0
2022-05-27 10:45:00,154.03,154.43,153.77,154.43,4300.0,154.03,154.43,153.77,154.43,4300.0
2022-05-27 10:50:00,154.39,154.57,154.21,154.32,6894.0,154.39,154.57,154.21,154.32,6894.0
2022-05-27 10:55:00,154.37,154.37,153.97,154.14,5188.0,154.37,154.37,153.97,154.14,5188.0
2022-05-27 11:00:00,154.25,154.26,153.78,154.09,6152.0,154.25,154.26,153.78,154.09,6152.0
2022-05-27 11:05:00,153.94,154.21,153.88,154.21,6580.0,153.94,154.21,153.88,154.21,6580.0
2022-05-27 11:10:00,154.16,154.32,154.06,154.32,5936.0,154.16,154.32,154.06,154.32,5936.0
2022-05-27 11:15:00,154.19,154.61,154.18,154.52,2490.0,154.19,154.61,154.18,154.52,2490.0
2022-05-27 11:20:00,154.5,154.9,154.47,154.8,2200.0,154.5,154.9,154.47,154.8,2200.0
2022-05-27 11:25:00,154.82,154.82,154.62,154.72,2783.0,154.82,154.82,154.62,154.72,2783.0
2022-05-27 11:30:00,154.72,154.85,154.68,154.74,3378.0,154.72,154.85,154.68,154.74,3378.0
2022-05-27 11:35:00,154.8,154.99,154.78,154.89,4529.0,154.8,154.99,154.78,154.89,4529.0
2022-05-27 11:40:00,154.86,155.23,154.82,155.1,9245.0,154.86,155.23,154.82,155.1,9245.0
2022-05-27 11:45:00,155.05,155.22,155.05,155.18,5504.0,155.05,155.22,155.05,155.18,5504.0
2022-05-27 11:50:00,155.15,155.21,154.95,154.95,3900.0,155.15,155.21,154.95,154.95,3900.0
2022-05-27 11:55:00,154.91,154.97,154.72,154.88,3980.0,154.91,154.97,154.72,154.88,3980.0
2022-05-27 12:00:00,154.99,155.25,154.97,155.01,4191.0,154.99,155.25,154.97,155.01,4191.0
2022-05-27 12:05:00,155.0,155.03,154.75,154.89,7794.0,155.0,155.03,154.75,154.89,7794.0
2022-05-27 12:10:00,154.91,155.03,154.85,155.02,4996.0,154.91,155.03,154.85,155.02,4996.0
2022-05-27 12:15:00,155.03,155.03,154.66,154.81,3380.0,155.03,155.03,154.66,154.81,3380.0
2022-05-27 12:20:00,154.86,154.86,154.74,154.74,1500.0,154.86,154.86,154.74,154.74,1500.0
2022-05-27 12:25:00,154.74,154.87,154.68,154.69,2047.0,154.74,154.87,154.68,154.69,2047.0
2022-05-27 12:30:00,154.67,154.87,154.58,154.61,6002.0,154.67,154.87,154.58,154.61,6002.0
2022-05-27 12:35:00,154.65,154.78,154.52,154.69,2635.0,154.65,154.78,154.52,154.69,2635.0
2022-05-27 12:40:00,154.64,154.81,154.64,154.75,3158.0,154.64,154.81,154.64,154.75,3158.0
2022-05-27 12:45:00,154.75,154.83,154.54,154.54,3274.0,154.75,154.83,154.54,154.54,3274.0
2022-05-27 12:50:00,154.66,154.77,154.57,154.77,3974.0,154.66,154.77,154.57,154.77,3974.0
2022-05-27 12:55:00,154.76,154.82,154.68,154.77,1772.0,154.76,154.82,154.68,154.77,1772.0
2022-05-27 13:00:00,154.69,154.69,154.58,154.69,3186.0,154.69,154.69,154.58,154.69,3186.0
2022-05-27 13:05:00,154.68,154.78,154.54,154.76,3881.0,154.68,154.78,154.54,154.76,3881.0
2022-05-27 13:10:00,154.75,155.05,154.7,155.05,5568.0,154.75,155.05,154.7,155.05,5568.0
2022-05-27 13:15:00,155.06,155.17,155.01,155.08,2468.0,155.06,155.17,155.01,155.08,2468.0
2022-05-27 13:20:00,155.18,155.18,154.79,154.87,5906.0,155.18,155.18,154.79,154.87,5906.0
2022-05-27 13:25:00,154.89,155.05,154.78,155.05,5296.0,154.89,155.05,154.78,155.05,5296.0
2022-05-27 13:30:00,155.11,155.13,154.87,154.93,2410.0,155.11,155.13,154.87,154.93,2410.0
2022-05-27 13:35:00,154.97,155.06,154.96,154.99,3400.0,154.97,155.06,154.96,154.99,3400.0
2022-05-27 13:40:00,155.0,155.09,154.86,154.9,5360.0,155.0,155.09,154.86,154.9,5360.0
2022-05-27 13:45:00,154.89,155.13,154.89,155.13,1542.0,154.89,155.13,154.89,155.13,1542.0
2022-05-27 13:50:00,155.16,155.19,155.07,155.07,2626.0,155.16,155.19,155.07,155.07,2626.0
2022-05-27 13:55:00,155.05,155.15,154.96,155.03,3601.0,155.05,155.15,154.96,155.03,3601.0
2022-05-27 14:00:00,155.01,155.11,154.89,155.11,4821.0,155.01,155.11,154.89,155.11,4821.0
2022-05-27 14:05:00,155.03,155.03,154.77,154.98,4177.0,155.03,155.03,154.77,154.98,4177.0
2022-05-27 14:10:00,154.99,155.03,154.78,154.78,1768.0,154.99,155.03,154.78,154.78,1768.0
2022-05-27 14:15:00,154.85,155.0,154.85,155.0,1330.0,154.85,155.0,154.85,155.0,1330.0
2022-05-27 14:20:00,154.97,155.18,154.94,155.13,2651.0,154.97,155.18,154.94,155.13,2651.0
2022-05-27 14:25:00,155.09,155.18,155.03,155.08,1915.0,155.09,155.18,155.03,155.08,1915.0
2022-05-27 14:30:00,155.13,155.32,155.12,155.28,2715.0,155.13,155.32,155.12,155.28,2715.0
2022-05-27 14:35:00,155.28,155.33,154.99,155.07,3044.0,155.28,155.33,154.99,155.07,3044.0
2022-05-27 14:40:00,155.15,155.15,154.96,155.06,1976.0,155.15,155.15,154.96,155.06,1976.0
2022-05-27 14:45:00,155.09,155.17,155.04,155.13,2488.0,155.09,155.17,155.04,155.13,2488.0
2022-05-27 14:50:00,155.12,155.27,155.11,155.17,2720.0,155.12,155.27,155.11,155.17,2720.0
2022-05-27 14:55:00,155.2,155.21,155.1,155.11,1300.0,155.2,155.21,155.1,155.11,1300.0
2022-05-27 15:00:00,155.15,155.23,155.01,155.1,1600.0,155.15,155.23,155.01,155.1,1600.0
2022-05-27 15:05:00,155.16,155.52,155.16,155.52,5110.0,155.16,155.52,155.16,155.52,5110.0
2022-05-27 15:10:00,155.53,155.54,155.42,155.5,3494.0,155.53,155.54,155.42,155.5,3494.0
2022-05-27 15:15:00,155.5,155.61,155.43,155.61,3430.0,155.5,155.61,155.43,155.61,3430.0
2022-05-27 15:20:00,155.64,155.67,155.57,155.61,2653.0,155.64,155.67,155.57,155.61,2653.0
2022-05-27 15:25:00,155.63,155.7,155.5,155.5,4385.0,155.63,155.7,155.5,155.5,4385.0
2022-05-27 15:30:00,155.49,155.67,155.38,155.38,9530.0,155.49,155.67,155.38,155.38,9530.0
2022-05-27 15:35:00,155.36,155.38,155.18,155.23,5734.0,155.36,155.38,155.18,155.23,5734.0
2022-05-27 15:40:00,155.2,155.51,155.17,155.47,7447.0,155.2,155.51,155.17,155.47,7447.0
2022-05-27 15:45:00,155.44,155.48,155.05,155.16,8892.0,155.44,155.48,155.05,155.16,8892.0
2022-05-27 15:50:00,155.3,155.95,155.25,155.84,21296.0,155.3,155.95,155.25,155.84,21296.0
2022-05-27 15:55:00,155.9,156.33,155.83,156.3,86078.0,155.9,156.33,155.83,156.3,86078.0
2022-05-31 09:30:00,155.08,155.79,153.35,153.35,42610.0,155.08,155.79,153.35,153.35,42610.0
2022-05-31 09:35:00,153.78,154.21,153.52,153.57,12426.0,153.78,154.21,153.52,153.57,12426.0
2022-05-31 09:40:00,153.6,153.68,152.3,152.62,15288.0,153.6,153.68,152.3,152.62,15288.0
2022-05-31 09:45:00,152.49,153.63,152.49,152.52,13012.0,152.49,153.63,152.49,152.52,13012.0
2022-05-31 09:50:00,152.68,153.11,152.61,153.0,7270.0,152.68,153.11,152.61,153.0,7270.0
2022-05-31 09:55:00,152.98,153.3,152.96,153.22,6931.0,152.98,153.3,152.96,153.22,6931.0
2022-05-31 10:00:00,153.24,153.31,152.54,152.57,6536.0,153.24,153.31,152.54,152.57,6536.0
2022-05-31 10:05:00,152.73,152.91,151.83,151.83,6628.0,152.73,152.91,151.83,151.83,6628.0
2022-05-31 10:10:00,151.87,152.36,151.86,152.36,7199.0,151.87,152.36,151.86,152.36,7199.0
2022-05-31 10:15:00,152.56,152.77,152.43,152.72,6946.0,152.56,152.77,152.43,152.72,6946.0
2022-05-31 10:20:00,152.88,153.39,152.79,152.94,8513.0,152.88,153.39,152.79,152.94,8513.0
2022-05-31 10:25:00,152.92,153.19,152.83,152.98,5500.0,152.92,153.19,152.83,152.98,5500.0
2022-05-31 10:30:00,152.98,153.57,152.98,153.28,7730.0,152.98,153.57,152.98,153.28,7730.0
2022-05-31 10:35:00,153.25,153.75,153.19,153.64,6405.0,153.25,153.75,153.19,153.64,6405.0
2022-05-31 10:40:00,153.71,154.22,153.64,154.2,6327.0,153.71,154.22,153.64,154.2,6327.0
2022-05-31 10:45:00,154.17,154.34,153.54,153.62,4268.0,154.17,154.34,153.54,153.62,4268.0
2022-05-31 10:50:00,153.66,154.03,153.66,153.94,8084.0,153.66,154.03,153.66,153.94,8084.0
2022-05-31 10:55:00,153.91,154.01,153.7,153.98,6244.0,153.91,154.01,153.7,153.98,6244.0
2022-05-31 11:00:00,153.99,154.16,153.83,154.09,8740.0,153.99,154.16,153.83,154.09,8740.0
2022-05-31 11:05:00,154.18,154.18,153.76,153.91,10152.0,154.18,154.18,153.76,153.91,10152.0
2022-05-31 11:10:00,153.85,153.99,153.33,153.36,4056.0,153.85,153.99,153.33,153.36,4056.0
2022-05-31 11:15:00,153.31,153.57,153.31,153.45,2043.0,153.31,153.57,153.31,153.45,2043.0
2022-05-31 11:20:00,153.34,153.43,153.16,153.16,2730.0,153.34,153.43,153.16,153.16,2730.0
2022-05-31 11:25:00,153.29,153.42,153.08,153.08,2640.0,153.29,153.42,153.08,153.08,2640.0
2022-05-31 11:30:00,152.95,153.15,152.87,152.99,2880.0,152.95,153.15,152.87,152.99,2880.0
2022-05-31 11:35:00,153.03,153.34,152.99,153.34,2514.0,153.03,153.34,152.99,153.34,2514.0
2022-05-31 11:40:00,153.32,153.59,153.19,153.57,1617.0,153.32,153.59,153.19,153.57,1617.0
2022-05-31 11:45:00,153.52,154.07,153.5,154.06,3431.0,153.52,154.07,153.5,154.06,3431.0
2022-05-31 11:50:00,153.97,154.57,153.97,154.54,2877.0,153.97,154.57,153.97,154.54,2877.0
2022-05-31 11:55:00,154.57,154.85,154.57,154.8,3362.0,154.57,154.85,154.57,154.8,3362.0
2022-05-31 12:00:00,154.94,155.38,154.93,155.34,3410.0,154.94,155.38,154.93,155.34,3410.0
2022-05-31 12:05:00,155.41,155.41,154.99,154.99,5200.0,155.41,155.41,154.99,154.99,5200.0
2022-05-31 12:10:00,155.08,155.08,154.64,154.67,1700.0,155.08,155.08,154.64,154.67,1700.0
2022-05-31 12:15:00,154.6,154.69,154.37,154.62,3112.0,154.6,154.69,154.37,154.62,3112.0
2022-05-31 12:20:00,154.57,154.57,154.09,154.1,1402.0,154.57,154.57,154.09,154.1,1402.0
2022-05-31 12:25:00,154.02,154.16,153.99,154.15,1354.0,154.02,154.16,153.99,154.15,1354.0
2022-05-31 12:30:00,154.22,154.27,154.15,154.23,1832.0,154.22,154.27,154.15,154.23,1832.0
2022-05-31 12:35:00,154.4,154.78,154.39,154.73,3339.0,154.4,154.78,154.39,154.73,3339.0
2022-05-31 12:40:00,154.86,154.99,154.73,154.73,2900.0,154.86,154.99,154.73,154.73,2900.0
2022-05-31 12:45:00,154.86,154.92,154.63,154.69,2774.0,154.86,154.92,154.63,154.69,2774.0
2022-05-31 12:50:00,154.67,154.93,154.62,154.93,2700.0,154.67,154.93,154.62,154.93,2700.0
2022-05-31 12:55:00,154.83,155.19,154.83,155.16,4210.0,154.83,155.19,154.83,155.16,4210.0
2022-05-31 13:00:00,155.21,155.41,154.69,154.76,5820.0,155.21,155.41,154.69,154.76,5820.0
2022-05-31 13:05:00,154.84,155.31,154.84,155.29,3403.0,154.84,155.31,154.84,155.29,3403.0
2022-05-31 13:10:00,155.12,155.12,154.7,154.87,2180.0,155.12,155.12,154.7,154.87,2180.0
2022-05-31 13:15:00,154.86,154.87,154.49,154.64,3309.0,154.86,154.87,154.49,154.64,3309.0
2022-05-31 13:20:00,154.63,154.66,154.4,154.46,1400.0,154.63,154.66,154.4,154.46,1400.0
2022-05-31 13:25:00,154.54,154.56,154.22,154.44,3449.0,154.54,154.56,154.22,154.44,3449.0
2022-05-31 13:30:00,154.35,154.63,154.05,154.63,6478.0,154.35,154.63,154.05,154.63,6478.0
2022-05-31 13:35:00,154.6,154.78,154.53,154.58,3141.0,154.6,154.78,154.53,154.58,3141.0
2022-05-31 13:40:00,154.63,154.83,154.58,154.77,2693.0,154.63,154.83,154.58,154.77,2693.0
2022-05-31 13:45:00,154.8,154.9,154.75,154.9,2022.0,154.8,154.9,154.75,154.9,2022.0
2022-05-31 13:50:00,154.73,155.13,154.69,154.97,3195.0,154.73,155.13,154.69,154.97,3195.0
2022-05-31 13:55:00,155.04,155.4,155.03,155.38,6120.0,155.04,155.4,155.03,155.38,6120.0
2022-05-31 14:00:00,155.35,155.39,155.08,155.1,3156.0,155.35,155.39,155.08,155.1,3156.0
2022-05-31 14:05:00,155.09,155.1,154.82,154.99,5144.0,155.09,155.1,154.82,154.99,5144.0
2022-05-31 14:10:00,155.05,155.05,154.83,154.95,3019.0,155.05,155.05,154.83,154.95,3019.0
2022-05-31 14:15:00,154.93,155.05,154.86,154.95,4449.0,154.93,155.05,154.86,154.95,4449.0
2022-05-31 14:20:00,154.96,154.97,154.59,154.81,6152.0,154.96,154.97,154.59,154.81,6152.0
2022-05-31 14:25:00,154.76,154.82,154.61,154.71,3619.0,154.76,154.82,154.61,154.71,3619.0
2022-05-31 14:30:00,154.66,154.78,154.56,154.56,1500.0,154.66,154.78,154.56,154.56,1500.0
2022-05-31 14:35:00,154.67,154.71,154.5,154.69,2000.0,154.67,154.71,154.5,154.69,2000.0
2022-05-31 14:40:00,154.63,154.63,153.95,154.04,1750.0,154.63,154.63,153.95,154.04,1750.0
2022-05-31 14:45:00,153.91,153.91,153.3,153.5,7327.0,153.91,153.91,153.3,153.5,7327.0
2022-05-31 14:50:00,153.46,153.61,152.99,152.99,4077.0,153.46,153.61,152.99,152.99,4077.0
2022-05-31 14:55:00,153.0,153.11,152.88,152.91,15189.0,153.0,153.11,152.88,152.91,15189.0
2022-05-31 15:00:00,152.9,153.06,152.59,152.91,10708.0,152.9,153.06,152.59,152.91,10708.0
2022-05-31 15:05:00,152.94,153.55,152.78,153.51,14445.0,152.94,153.55,152.78,153.51,14445.0
2022-05-31 15:10:00,153.51,153.9,153.45,153.89,7105.0,153.51,153.9,153.45,153.89,7105.0
2022-05-31 15:15:00,153.99,154.29,153.87,153.87,6676.0,153.99,154.29,153.87,153.87,6676.0
2022-05-31 15:20:00,153.86,154.54,153.86,154.31,6733.0,153.86,154.54,153.86,154.31,6733.0
2022-05-31 15:25:00,154.35,154.59,154.21,154.45,8951.0,154.35,154.59,154.21,154.45,8951.0
2022-05-31 15:30:00,154.44,154.88,154.44,154.88,10580.0,154.44,154.88,154.44,154.88,10580.0
2022-05-31 15:35:00,154.81,154.86,154.45,154.51,9187.0,154.81,154.86,154.45,154.51,9187.0
2022-05-31 15:40:00,154.56,154.57,153.96,153.96,6367.0,154.56,154.57,153.96,153.96,6367.0
2022-05-31 15:45:00,153.94,154.18,153.89,153.93,10751.0,153.94,154.18,153.89,153.93,10751.0
2022-05-31 15:50:00,153.87,154.67,153.32,153.44,40694.0,153.87,154.67,153.32,153.44,40694.0
2022-05-31 15:55:00,153.58,154.11,153.57,153.73,86869.0,153.58,154.11,153.57,153.73,86869.0
2022-06-01 09:30:00,155.15,157.53,154.36,157.21,43734.0,155.15,157.53,154.36,157.21,43734.0
2022-06-01 09:35:00,157.27,157.36,156.54,157.05,10853.0,157.27,157.36,156.54,157.05,10853.0
2022-06-01 09:40:00,157.19,157.47,156.42,156.43,3564.0,157.19,157.47,156.42,156.43,3564.0
2022-06-01 09:45:00,156.7,157.48,156.56,157.1,10303.0,156.7,157.48,156.56,157.1,10303.0
2022-06-01 09:50:00,157.21,157.71,157.09,157.64,4134.0,157.21,157.71,157.09,157.64,4134.0
2022-06-01 09:55:00,157.6,157.77,157.46,157.55,2075.0,157.6,157.77,157.46,157.55,2075.0
2022-06-01 10:00:00,157.25,157.39,156.35,156.95,7102.0,157.25,157.39,156.35,156.95,7102.0
2022-06-01 10:05:00,156.82,156.82,155.79,155.99,5896.0,156.82,156.82,155.79,155.99,5896.0
2022-06-01 10:10:00,155.95,156.36,155.57,155.65,6114.0,155.95,156.36,155.57,155.65,6114.0
2022-06-01 10:15:00,155.42,155.42,154.44,154.44,6090.0,155.42,155.42,154.44,154.44,6090.0
2022-06-01 10:20:00,154.37,154.78,154.36,154.66,3775.0,154.37,154.78,154.36,154.66,3775.0
2022-06-01 10:25:00,154.8,154.99,154.42,154.65,3750.0,154.8,154.99,154.42,154.65,3750.0
2022-06-01 10:30:00,154.95,154.95,154.46,154.46,1772.0,154.95,154.95,154.46,154.46,1772.0
2022-06-01 10:35:00,154.29,154.75,154.07,154.75,2961.0,154.29,154.75,154.07,154.75,2961.0
2022-06-01 10:40:00,154.66,154.97,154.53,154.97,2000.0,154.66,154.97,154.53,154.97,2000.0
2022-06-01 10:45:00,154.94,154.94,154.32,154.32,5850.0,154.94,154.94,154.32,154.32,5850.0
2022-06-01 10:50:00,154.32,155.02,154.11,155.02,4800.0,154.32,155.02,154.11,155.02,4800.0
2022-06-01 10:55:00,154.93,155.16,154.74,154.74,7248.0,154.93,155.16,154.74,154.74,7248.0
2022-06-01 11:00:00,154.79,154.8,154.29,154.31,6586.0,154.79,154.8,154.29,154.31,6586.0
2022-06-01 11:05:00,154.43,154.43,154.0,154.0,4257.0,154.43,154.43,154.0,154.0,4257.0
2022-06-01 11:10:00,154.05,154.24,153.87,154.08,3917.0,154.05,154.24,153.87,154.08,3917.0
2022-06-01 11:15:00,154.05,154.05,153.31,153.63,5797.0,154.05,154.05,153.31,153.63,5797.0
2022-06-01 11:20:00,153.54,153.54,153.05,153.15,4500.0,153.54,153.54,153.05,153.15,4500.0
2022-06-01 11:25:00,153.08,153.38,153.05,153.36,2195.0,153.08,153.38,153.05,153.36,2195.0
2022-06-01 11:30:00,153.37,153.45,153.27,153.35,3202.0,153.37,153.45,153.27,153.35,3202.0
2022-06-01 11:35:00,153.3,153.3,152.94,153.15,11926.0,153.3,153.3,152.94,153.15,11926.0
2022-06-01 11:40:00,153.16,153.16,152.87,152.93,6953.0,153.16,153.16,152.87,152.93,6953.0
2022-06-01 11:45:00,152.96,153.25,152.96,153.13,3506.0,152.96,153.25,152.96,153.13,3506.0
2022-06-01 11:50:00,152.96,152.96,152.8,152.91,2132.0,152.96,152.96,152.8,152.91,2132.0
2022-06-01 11:55:00,153.0,153.07,152.72,152.72,1669.0,153.0,153.07,152.72,152.72,1669.0
2022-06-01 12:00:00,152.77,152.77,152.29,152.3,2467.0,152.77,152.77,152.29,152.3,2467.0
2022-06-01 12:05:00,152.43,152.68,152.26,152.27,1721.0,152.43,152.68,152.26,152.27,1721.0
2022-06-01 12:10:00,152.28,152.28,151.89,152.25,2922.0,152.28,152.28,151.89,152.25,2922.0
2022-06-01 12:15:00,152.4,152.68,152.31,152.67,2200.0,152.4,152.68,152.31,152.67,2200.0
2022-06-01 12:20:00,152.52,152.66,152.49,152.56,1610.0,152.52,152.66,152.49,152.56,1610.0
2022-06-01 12:25:00,152.62,152.65,152.37,152.41,3754.0,152.62,152.65,152.37,152.41,3754.0
2022-06-01 12:30:00,152.34,152.78,152.32,152.57,12195.0,152.34,152.78,152.32,152.57,12195.0
2022-06-01 12:35:00,152.68,152.71,152.33,152.42,1700.0,152.68,152.71,152.33,152.42,1700.0
2022-06-01 12:40:00,152.44,152.6,152.3,152.33,1768.0,152.44,152.6,152.3,152.33,1768.0
2022-06-01 12:45:00,152.24,152.32,151.9,151.96,1782.0,152.24,152.32,151.9,151.96,1782.0
2022-06-01 12:50:00,151.99,152.32,151.95,152.32,1200.0,151.99,152.32,151.95,152.32,1200.0
2022-06-01 12:55:00,152.34,152.56,152.23,152.47,3813.0,152.34,152.56,152.23,152.47,3813.0
2022-06-01 13:00:00,152.44,152.71,152.43,152.52,1909.0,152.44,152.71,152.43,152.52,1909.0
2022-06-01 13:05:00,152.62,152.84,152.61,152.83,2000.0,152.62,152.84,152.61,152.83,2000.0
2022-06-01 13:10:00,152.82,152.93,152.79,152.87,1100.0,152.82,152.93,152.79,152.87,1100.0
2022-06-01 13:15:00,152.84,152.84,152.61,152.68,2155.0,152.84,152.84,152.61,152.68,2155.0
2022-06-01 13:20:00,152.69,152.69,152.42,152.43,2400.0,152.69,152.69,152.42,152.43,2400.0
2022-06-01 13:25:00,152.44,152.65,152.37,152.43,2805.0,152.44,152.65,152.37,152.43,2805.0
2022-06-01 13:30:00,152.33,152.53,152.17,152.53,2857.0,152.33,152.53,152.17,152.53,2857.0
2022-06-01 13:35:00,152.57,152.98,152.54,152.96,2587.0,152.57,152.98,152.54,152.96,2587.0
2022-06-01 13:40:00,153.0,153.03,152.81,152.88,5310.0,153.0,153.03,152.81,152.88,5310.0
2022-06-01 13:45:00,152.88,152.97,152.59,152.62,1804.0,152.88,152.97,152.59,152.62,1804.0
2022-06-01 13:50:00,152.67,152.76,152.45,152.45,2153.0,152.67,152.76,152.45,152.45,2153.0
2022-06-01 13:55:00,152.5,152.99,152.5,152.87,3496.0,152.5,152.99,152.5,152.87,3496.0
2022-06-01 14:00:00,152.78,153.0,152.75,152.98,2986.0,152.78,153.0,152.75,152.98,2986.0
2022-06-01 14:05:00,152.91,152.99,152.76,152.96,2912.0,152.91,152.99,152.76,152.96,2912.0
2022-06-01 14:10:00,152.97,153.23,152.87,153.11,2243.0,152.97,153.23,152.87,153.11,2243.0
2022-06-01 14:15:00,153.08,153.35,153.04,153.13,2200.0,153.08,153.35,153.04,153.13,2200.0
2022-06-01 14:20:00,153.16,153.97,153.16,153.85,3826.0,153.16,153.97,153.16,153.85,3826.0
2022-06-01 14:25:00,153.88,154.15,153.87,154.08,3090.0,153.88,154.15,153.87,154.08,3090.0
2022-06-01 14:30:00,154.15,154.18,154.08,154.14,5506.0,154.15,154.18,154.08,154.14,5506.0
2022-06-01 14:35:00,154.09,154.32,154.09,154.13,1900.0,154.09,154.32,154.09,154.13,1900.0
2022-06-01 14:40:00,154.22,154.59,154.22,154.59,2202.0,154.22,154.59,154.22,154.59,2202.0
2022-06-01 14:45:00,154.63,154.63,154.42,154.5,2848.0,154.63,154.63,154.42,154.5,2848.0
2022-06-01 14:50:00,154.48,154.59,154.31,154.31,3332.0,154.48,154.59,154.31,154.31,3332.0
2022-06-01 14:55:00,154.35,154.43,154.16,154.33,2531.0,154.35,154.43,154.16,154.33,2531.0
2022-06-01 15:00:00,154.38,154.46,154.0,154.11,3891.0,154.38,154.46,154.0,154.11,3891.0
2022-06-01 15:05:00,154.07,154.4,154.07,154.28,2194.0,154.07,154.4,154.07,154.28,2194.0
2022-06-01 15:10:00,154.22,154.6,154.19,154.58,3537.0,154.22,154.6,154.19,154.58,3537.0
2022-06-01 15:15:00,154.53,154.83,154.41,154.47,2500.0,154.53,154.83,154.41,154.47,2500.0
2022-06-01 15:20:00,154.43,154.5,154.31,154.31,3258.0,154.43,154.5,154.31,154.31,3258.0
2022-06-01 15:25:00,154.26,154.26,154.06,154.1,3817.0,154.26,154.26,154.06,154.1,3817.0
2022-06-01 15:30:00,153.94,154.02,153.79,153.93,5807.0,153.94,154.02,153.79,153.93,5807.0
2022-06-01 15:35:00,153.85,154.08,153.74,154.08,5747.0,153.85,154.08,153.74,154.08,5747.0
2022-06-01 15:40:00,154.12,154.61,154.06,154.33,10837.0,154.12,154.61,154.06,154.33,10837.0
2022-06-01 15:45:00,154.3,154.41,154.11,154.32,4500.0,154.3,154.41,154.11,154.32,4500.0
2022-06-01 15:50:00,154.28,154.34,153.64,153.64,9016.0,154.28,154.34,153.64,153.64,9016.0
2022-06-01 15:55:00,153.71,153.75,153.13,153.29,55675.0,153.71,153.75,153.13,153.29,55675.0
2022-06-02 09:30:00,152.83,153.86,152.42,153.72,31794.0,152.83,153.86,152.42,153.72,31794.0
2022-06-02 09:35:00,153.71,154.04,153.01,153.57,9413.0,153.71,154.04,153.01,153.57,9413.0
2022-06-02 09:40:00,153.58,154.63,153.09,154.63,9753.0,153.58,154.63,153.09,154.63,9753.0
2022-06-02 09:45:00,154.75,155.7,154.57,155.66,2946.0,154.75,155.7,154.57,155.66,2946.0
2022-06-02 09:50:00,155.59,155.81,155.38,155.77,6750.0,155.59,155.81,155.38,155.77,6750.0
2022-06-02 09:55:00,155.52,155.52,154.89,155.43,4490.0,155.52,155.52,154.89,155.43,4490.0
2022-06-02 10:00:00,155.45,156.07,155.45,155.69,4526.0,155.45,156.07,155.45,155.69,4526.0
2022-06-02 10:05:00,155.92,156.36,155.64,156.3,5817.0,155.92,156.36,155.64,156.3,5817.0
2022-06-02 10:10:00,156.4,157.1,156.3,156.96,5723.0,156.4,157.1,156.3,156.96,5723.0
2022-06-02 10:15:00,156.93,157.05,156.53,156.53,5640.0,156.93,157.05,156.53,156.53,5640.0
2022-06-02 10:20:00,156.54,156.77,155.77,156.15,31054.0,156.54,156.77,155.77,156.15,31054.0
2022-06-02 10:25:00,156.15,156.54,156.07,156.54,3843.0,156.15,156.54,156.07,156.54,3843.0
2022-06-02 10:30:00,156.4,156.86,156.4,156.69,3885.0,156.4,156.86,156.4,156.69,3885.0
2022-06-02 10:35:00,156.91,157.13,156.47,157.13,16486.0,156.91,157.13,156.47,157.13,16486.0
2022-06-02 10:40:00,157.19,157.44,157.1,157.42,2837.0,157.19,157.44,157.1,157.42,2837.0
2022-06-02 10:45:00,157.43,157.81,157.33,157.75,3879.0,157.43,157.81,157.33,157.75,3879.0
2022-06-02 10:50:00,157.75,158.0,157.64,157.64,4003.0,157.75,158.0,157.64,157.64,4003.0
2022-06-02 10:55:00,157.67,157.82,157.54,157.82,2217.0,157.67,157.82,157.54,157.82,2217.0
2022-06-02 11:00:00,157.64,158.39,157.64,158.15,2218.0,157.64,158.39,157.64,158.15,2218.0
2022-06-02 11:05:00,158.19,158.19,157.97,158.17,2500.0,158.19,158.19,157.97,158.17,2500.0
2022-06-02 11:10:00,158.18,158.6,158.18,158.5,7145.0,158.18,158.6,158.18,158.5,7145.0
2022-06-02 11:15:00,158.68,158.75,158.55,158.57,2486.0,158.68,158.75,158.55,158.57,2486.0
2022-06-02 11:20:00,158.51,158.52,158.25,158.26,3527.0,158.51,158.52,158.25,158.26,3527.0
2022-06-02 11:25:00,158.23,158.4,158.13,158.29,3600.0,158.23,158.4,158.13,158.29,3600.0
2022-06-02 11:30:00,158.32,158.32,157.96,158.13,6470.0,158.32,158.32,157.96,158.13,6470.0
2022-06-02 11:35:00,158.0,158.01,157.79,157.83,1660.0,158.0,158.01,157.79,157.83,1660.0
2022-06-02 11:40:00,157.83,158.3,157.74,158.15,3400.0,157.83,158.3,157.74,158.15,3400.0
2022-06-02 11:45:00,158.07,158.66,157.98,158.66,3800.0,158.07,158.66,157.98,158.66,3800.0
2022-06-02 11:50:00,158.75,158.87,158.65,158.7,5700.0,158.75,158.87,158.65,158.7,5700.0
2022-06-02 11:55:00,158.56,158.56,158.24,158.24,1645.0,158.56,158.56,158.24,158.24,1645.0
2022-06-02 12:00:00,158.27,158.43,158.16,158.35,2908.0,158.27,158.43,158.16,158.35,2908.0
2022-06-02 12:05:00,158.29,158.46,158.26,158.3,3330.0,158.29,158.46,158.26,158.3,3330.0
2022-06-02 12:10:00,158.31,158.43,158.3,158.35,1898.0,158.31,158.43,158.3,158.35,1898.0
2022-06-02 12:15:00,158.42,158.61,158.39,158.53,1921.0,158.42,158.61,158.39,158.53,1921.0
2022-06-02 12:20:00,158.55,158.79,158.55,158.75,5123.0,158.55,158.79,158.55,158.75,5123.0
2022-06-02 12:25:00,158.84,158.92,158.81,158.92,1408.0,158.84,158.92,158.81,158.92,1408.0
2022-06-02 12:30:00,158.98,159.05,158.82,158.82,4505.0,158.98,159.05,158.82,158.82,4505.0
2022-06-02 12:35:00,158.85,159.01,158.69,159.01,6788.0,158.85,159.01,158.69,159.01,6788.0
2022-06-02 12:40:00,159.02,159.02,158.69,158.69,2375.0,159.02,159.02,158.69,158.69,2375.0
2022-06-02 12:45:00,158.8,158.9,158.65,158.65,1601.0,158.8,158.9,158.65,158.65,1601.0
2022-06-02 12:50:00,158.69,158.87,158.68,158.87,2004.0,158.69,158.87,158.68,158.87,2004.0
2022-06-02 12:55:00,158.94,158.99,158.55,158.69,5294.0,158.94,158.99,158.55,158.69,5294.0
2022-06-02 13:00:00,158.66,158.86,158.58,158.86,3028.0,158.66,158.86,158.58,158.86,3028.0
2022-06-02 13:05:00,158.83,159.11,158.82,159.01,5595.0,158.83,159.11,158.82,159.01,5595.0
2022-06-02 13:10:00,159.0,159.18,158.84,158.84,4092.0,159.0,159.18,158.84,158.84,4092.0
2022-06-02 13:15:00,158.83,159.05,158.83,159.03,1701.0,158.83,159.05,158.83,159.03,1701.0
2022-06-02 13:20:00,159.15,159.33,159.05,159.3,5752.0,159.15,159.33,159.05,159.3,5752.0
2022-06-02 13:25:00,159.4,159.44,159.17,159.23,2776.0,159.4,159.44,159.17,159.23,2776.0
2022-06-02 13:30:00,159.31,159.37,159.24,159.35,1325.0,159.31,159.37,159.24,159.35,1325.0
2022-06-02 13:35:00,159.41,159.51,159.36,159.42,4004.0,159.41,159.51,159.36,159.42,4004.0
2022-06-02 13:40:00,159.43,159.5,159.19,159.5,6123.0,159.43,159.5,159.19,159.5,6123.0
2022-06-02 13:45:00,159.5,159.55,159.38,159.55,2300.0,159.5,159.55,159.38,159.55,2300.0
2022-06-02 13:50:00,159.67,159.67,159.52,159.64,2007.0,159.67,159.67,159.52,159.64,2007.0
2022-06-02 13:55:00,159.55,159.86,159.44,159.86,4916.0,159.55,159.86,159.44,159.86,4916.0
2022-06-02 14:00:00,159.86,160.27,159.73,160.26,8963.0,159.86,160.27,159.73,160.26,8963.0
2022-06-02 14:05:00,160.2,160.34,160.08,160.32,5105.0,160.2,160.34,160.08,160.32,5105.0
2022-06-02 14:10:00,160.27,160.47,160.18,160.42,3822.0,160.27,160.47,160.18,160.42,3822.0
2022-06-02 14:15:00,160.41,160.48,160.29,160.4,4866.0,160.41,160.48,160.29,160.4,4866.0
2022-06-02 14:20:00,160.37,160.44,160.27,160.35,3990.0,160.37,160.44,160.27,160.35,3990.0
2022-06-02 14:25:00,160.37,160.37,160.03,160.14,4893.0,160.37,160.37,160.03,160.14,4893.0
2022-06-02 14:30:00,160.11,160.31,160.09,160.31,1558.0,160.11,160.31,160.09,160.31,1558.0
2022-06-02 14:35:00,160.26,160.32,160.12,160.28,4213.0,160.26,160.32,160.12,160.28,4213.0
2022-06-02 14:40:00,160.24,160.32,160.13,160.19,5817.0,160.24,160.32,160.13,160.19,5817.0
2022-06-02 14:45:00,160.14,160.32,160.13,160.14,2759.0,160.14,160.32,160.13,160.14,2759.0
2022-06-02 14:50:00,160.14,160.33,160.06,160.26,2821.0,160.14,160.33,160.06,160.26,2821.0
2022-06-02 14:55:00,160.25,160.26,159.82,159.83,2740.0,160.25,160.26,159.82,159.83,2740.0
2022-06-02 15:00:00,159.84,159.99,159.71,159.93,2487.0,159.84,159.99,159.71,159.93,2487.0
2022-06-02 15:05:00,159.9,160.09,159.81,160.05,7231.0,159.9,160.09,159.81,160.05,7231.0
2022-06-02 15:10:00,159.97,160.52,159.97,160.43,11693.0,159.97,160.52,159.97,160.43,11693.0
2022-06-02 15:15:00,160.44,160.59,160.35,160.45,3261.0,160.44,160.59,160.35,160.45,3261.0
2022-06-02 15:20:00,160.47,160.52,160.3,160.5,14363.0,160.47,160.52,160.3,160.5,14363.0
2022-06-02 15:25:00,160.48,160.55,159.96,160.08,15775.0,160.48,160.55,159.96,160.08,15775.0
2022-06-02 15:30:00,160.06,160.27,160.03,160.19,11520.0,160.06,160.27,160.03,160.19,11520.0
2022-06-02 15:35:00,160.23,160.42,160.1,160.1,8122.0,160.23,160.42,160.1,160.1,8122.0
2022-06-02 15:40:00,160.13,160.78,160.09,160.78,23769.0,160.13,160.78,160.09,160.78,23769.0
2022-06-02 15:45:00,160.77,160.92,160.67,160.77,40689.0,160.77,160.92,160.67,160.77,40689.0
2022-06-02 15:50:00,160.8,161.45,160.8,161.35,52736.0,160.8,161.45,160.8,161.35,52736.0
2022-06-02 15:55:00,161.34,161.69,161.11,161.39,156256.0,161.34,161.69,161.11,161.39,156256.0
2022-06-03 09:30:00,159.11,159.44,158.0,158.88,26167.0,159.11,159.44,158.0,158.88,26167.0
2022-06-03 09:35:00,159.02,159.19,157.7,158.34,14811.0,159.02,159.19,157.7,158.34,14811.0
2022-06-03 09:40:00,158.8,159.06,158.34,158.54,11597.0,158.8,159.06,158.34,158.54,11597.0
2022-06-03 09:45:00,158.43,159.04,158.16,159.03,6200.0,158.43,159.04,158.16,159.03,6200.0
2022-06-03 09:50:00,159.12,159.32,158.83,159.04,4500.0,159.12,159.32,158.83,159.04,4500.0
2022-06-03 09:55:00,159.18,159.68,158.99,159.34,7197.0,159.18,159.68,158.99,159.34,7197.0
2022-06-03 10:00:00,159.41,159.92,159.04,159.16,9800.0,159.41,159.92,159.04,159.16,9800.0
2022-06-03 10:05:00,159.19,159.58,158.74,159.22,7000.0,159.19,159.58,158.74,159.22,7000.0
2022-06-03 10:10:00,159.09,159.31,158.48,159.15,6200.0,159.09,159.31,158.48,159.15,6200.0
2022-06-03 10:15:00,159.25,159.56,159.08,159.18,7383.0,159.25,159.56,159.08,159.18,7383.0
2022-06-03 10:20:00,158.84,159.37,158.73,158.93,5254.0,158.84,159.37,158.73,158.93,5254.0
2022-06-03 10:25:00,158.87,158.89,158.46,158.87,14695.0,158.87,158.89,158.46,158.87,14695.0
2022-06-03 10:30:00,158.6,158.79,158.49,158.62,12320.0,158.6,158.79,158.49,158.62,12320.0
2022-06-03 10:35:00,158.49,158.49,157.95,158.21,8363.0,158.49,158.49,157.95,158.21,8363.0
2022-06-03 10:40:00,158.19,158.37,158.13,158.35,2265.0,158.19,158.37,158.13,158.35,2265.0
2022-06-03 10:45:00,158.34,158.61,158.24,158.4,4039.0,158.34,158.61,158.24,158.4,4039.0
2022-06-03 10:50:00,158.44,158.45,158.18,158.26,4884.0,158.44,158.45,158.18,158.26,4884.0
2022-06-03 10:55:00,158.22,158.44,158.16,158.2,3300.0,158.22,158.44,158.16,158.2,3300.0
2022-06-03 11:00:00,158.12,158.17,157.84,157.92,5400.0,158.12,158.17,157.84,157.92,5400.0
2022-06-03 11:05:00,157.92,157.99,157.78,157.97,4600.0,157.92,157.99,157.78,157.97,4600.0
2022-06-03 11:10:00,157.83,157.84,157.65,157.72,9449.0,157.83,157.84,157.65,157.72,9449.0
2022-06-03 11:15:00,157.75,157.86,157.56,157.77,26044.0,157.75,157.86,157.56,157.77,26044.0
2022-06-03 11:20:00,157.77,157.97,157.64,157.65,6379.0,157.77,157.97,157.64,157.65,6379.0
2022-06-03 11:25:00,157.52,157.7,157.38,157.68,11231.0,157.52,157.7,157.38,157.68,11231.0
2022-06-03 11:30:00,157.59,157.79,157.54,157.64,5900.0,157.59,157.79,157.54,157.64,5900.0
2022-06-03 11:35:00,157.53,157.96,157.53,157.77,4600.0,157.53,157.96,157.53,157.77,4600.0
2022-06-03 11:40:00,157.77,157.87,157.51,157.87,3526.0,157.77,157.87,157.51,157.87,3526.0
2022-06-03 11:45:00,157.94,157.94,157.67,157.87,4806.0,157.94,157.94,157.67,157.87,4806.0
2022-06-03 11:50:00,157.82,158.01,157.72,157.85,2714.0,157.82,158.01,157.72,157.85,2714.0
2022-06-03 11:55:00,157.92,158.07,157.92,158.02,2500.0,157.92,158.07,157.92,158.02,2500.0
2022-06-03 12:00:00,157.9,158.36,157.9,158.26,6249.0,157.9,158.36,157.9,158.26,6249.0
2022-06-03 12:05:00,158.33,158.33,157.76,157.8,5900.0,158.33,158.33,157.76,157.8,5900.0
2022-06-03 12:10:00,157.81,157.81,157.56,157.75,3276.0,157.81,157.81,157.56,157.75,3276.0
2022-06-03 12:15:00,157.76,158.12,157.76,157.87,5472.0,157.76,158.12,157.76,157.87,5472.0
2022-06-03 12:20:00,157.86,158.62,157.86,158.58,5286.0,157.86,158.62,157.86,158.58,5286.0
2022-06-03 12:25:00,158.57,158.65,158.33,158.47,4100.0,158.57,158.65,158.33,158.47,4100.0
2022-06-03 12:30:00,158.48,158.56,158.2,158.23,2900.0,158.48,158.56,158.2,158.23,2900.0
2022-06-03 12:35:00,158.25,158.49,158.24,158.48,2991.0,158.25,158.49,158.24,158.48,2991.0
2022-06-03 12:40:00,158.53,158.53,158.3,158.37,2949.0,158.53,158.53,158.3,158.37,2949.0
2022-06-03 12:45:00,158.4,158.53,158.34,158.43,3577.0,158.4,158.53,158.34,158.43,3577.0
2022-06-03 12:50:00,158.38,158.46,158.2,158.46,2700.0,158.38,158.46,158.2,158.46,2700.0
2022-06-03 12:55:00,158.5,158.81,158.5,158.75,4620.0,158.5,158.81,158.5,158.75,4620.0
2022-06-03 13:00:00,158.75,159.46,158.72,159.46,4424.0,158.75,159.46,158.72,159.46,4424.0
2022-06-03 13:05:00,159.43,159.46,159.2,159.44,6742.0,159.43,159.46,159.2,159.44,6742.0
2022-06-03 13:10:00,159.4,159.47,159.04,159.05,5651.0,159.4,159.47,159.04,159.05,5651.0
2022-06-03 13:15:00,159.01,159.06,158.6,158.67,7025.0,159.01,159.06,158.6,158.67,7025.0
2022-06-03 13:20:00,158.62,158.75,158.5,158.75,2170.0,158.62,158.75,158.5,158.75,2170.0
2022-06-03 13:25:00,158.74,158.78,158.55,158.74,2100.0,158.74,158.78,158.55,158.74,2100.0
2022-06-03 13:30:00,158.73,158.73,158.59,158.73,2868.0,158.73,158.73,158.59,158.73,2868.0
2022-06-03 13:35:00,158.81,158.96,158.7,158.85,3157.0,158.81,158.96,158.7,158.85,3157.0
2022-06-03 13:40:00,158.83,158.83,158.39,158.53,3200.0,158.83,158.83,158.39,158.53,3200.0
2022-06-03 13:45:00,158.53,158.67,158.45,158.66,3709.0,158.53,158.67,158.45,158.66,3709.0
2022-06-03 13:50:00,158.7,158.76,158.59,158.6,3722.0,158.7,158.76,158.59,158.6,3722.0
2022-06-03 13:55:00,158.59,158.62,158.46,158.55,2700.0,158.59,158.62,158.46,158.55,2700.0
2022-06-03 14:00:00,158.53,158.86,158.45,158.86,3027.0,158.53,158.86,158.45,158.86,3027.0
2022-06-03 14:05:00,158.75,158.83,158.61,158.74,3402.0,158.75,158.83,158.61,158.74,3402.0
2022-06-03 14:10:00,158.81,158.9,158.7,158.9,2772.0,158.81,158.9,158.7,158.9,2772.0
2022-06-03 14:15:00,158.89,159.08,158.74,159.07,3441.0,158.89,159.08,158.74,159.07,3441.0
2022-06-03 14:20:00,159.09,159.1,158.75,158.83,3625.0,159.09,159.1,158.75,158.83,3625.0
2022-06-03 14:25:00,158.82,159.23,158.79,159.22,2300.0,158.82,159.23,158.79,159.22,2300.0
2022-06-03 14:30:00,159.23,159.24,158.95,158.95,1598.0,159.23,159.24,158.95,158.95,1598.0
2022-06-03 14:35:00,158.96,158.96,158.59,158.65,2720.0,158.96,158.96,158.59,158.65,2720.0
2022-06-03 14:40:00,158.62,158.76,158.59,158.76,3719.0,158.62,158.76,158.59,158.76,3719.0
2022-06-03 14:45:00,158.77,158.91,158.7,158.81,3116.0,158.77,158.91,158.7,158.81,3116.0
2022-06-03 14:50:00,158.87,158.92,158.73,158.85,3459.0,158.87,158.92,158.73,158.85,3459.0
2022-06-03 14:55:00,158.81,158.94,158.81,158.91,2550.0,158.81,158.94,158.81,158.91,2550.0
2022-06-03 15:00:00,158.88,158.93,158.64,158.81,5289.0,158.88,158.93,158.64,158.81,5289.0
2022-06-03 15:05:00,158.81,158.83,158.24,158.35,4591.0,158.81,158.83,158.24,158.35,4591.0
2022-06-03 15:10:00,158.44,158.45,158.05,158.05,4210.0,158.44,158.45,158.05,158.05,4210.0
2022-06-03 15:15:00,158.05,158.12,157.97,158.07,7666.0,158.05,158.12,157.97,158.07,7666.0
2022-06-03 15:20:00,158.08,158.18,157.93,158.08,5139.0,158.08,158.18,157.93,158.08,5139.0
2022-06-03 15:25:00,158.06,158.34,158.05,158.25,3000.0,158.06,158.34,158.05,158.25,3000.0
2022-06-03 15:30:00,158.34,158.38,158.15,158.23,5218.0,158.34,158.38,158.15,158.23,5218.0
2022-06-03 15:35:00,158.25,158.48,158.11,158.25,5939.0,158.25,158.48,158.11,158.25,5939.0
2022-06-03 15:40:00,158.27,158.46,158.19,158.22,5651.0,158.27,158.46,158.19,158.22,5651.0
2022-06-03 15:45:00,158.18,158.43,157.98,158.29,14230.0,158.18,158.43,157.98,158.29,14230.0
2022-06-03 15:50:00,158.19,158.64,158.01,158.47,11726.0,158.19,158.64,158.01,158.47,11726.0
2022-06-03 15:55:00,158.74,158.75,158.39,158.57,38171.0,158.74,158.75,158.39,158.57,38171.0
2022-06-06 09:30:00,160.75,163.49,160.75,163.2,50563.0,160.75,163.49,160.75,163.2,50563.0
2022-06-06 09:35:00,163.41,164.18,161.96,162.43,6340.0,163.41,164.18,161.96,162.43,6340.0
2022-06-06 09:40:00,162.48,162.88,162.39,162.71,5245.0,162.48,162.88,162.39,162.71,5245.0
2022-06-06 09:45:00,162.64,162.72,161.89,162.13,8880.0,162.64,162.72,161.89,162.13,8880.0
2022-06-06 09:50:00,162.05,162.55,161.89,162.38,4494.0,162.05,162.55,161.89,162.38,4494.0
2022-06-06 09:55:00,162.26,162.61,161.87,162.59,5739.0,162.26,162.61,161.87,162.59,5739.0
2022-06-06 10:00:00,162.73,163.66,162.68,163.51,5296.0,162.73,163.66,162.68,163.51,5296.0
2022-06-06 10:05:00,163.44,163.45,162.66,162.66,10737.0,163.44,163.45,162.66,162.66,10737.0
2022-06-06 10:10:00,162.65,163.04,162.33,162.8,27436.0,162.65,163.04,162.33,162.8,27436.0
2022-06-06 10:15:00,162.8,162.8,162.29,162.29,2266.0,162.8,162.8,162.29,162.29,2266.0
2022-06-06 10:20:00,162.23,162.45,162.18,162.4,2959.0,162.23,162.45,162.18,162.4,2959.0
2022-06-06 10:25:00,162.24,163.08,162.24,162.83,6435.0,162.24,163.08,162.24,162.83,6435.0
2022-06-06 10:30:00,163.0,163.21,162.87,163.08,2388.0,163.0,163.21,162.87,163.08,2388.0
2022-06-06 10:35:00,163.21,163.26,163.0,163.25,3571.0,163.21,163.26,163.0,163.25,3571.0
2022-06-06 10:40:00,163.31,163.31,162.62,162.9,1300.0,163.31,163.31,162.62,162.9,1300.0
2022-06-06 10:45:00,162.88,163.06,162.78,163.0,5899.0,162.88,163.06,162.78,163.0,5899.0
2022-06-06 10:50:00,162.95,163.24,162.84,162.95,7215.0,162.95,163.24,162.84,162.95,7215.0
2022-06-06 10:55:00,162.97,163.0,162.69,163.0,4610.0,162.97,163.0,162.69,163.0,4610.0
2022-06-06 11:00:00,163.03,163.33,163.03,163.33,1230.0,163.03,163.33,163.03,163.33,1230.0
2022-06-06 11:05:00,163.26,163.26,162.31,162.36,2329.0,163.26,163.26,162.31,162.36,2329.0
2022-06-06 11:10:00,162.23,162.28,161.51,161.51,3594.0,162.23,162.28,161.51,161.51,3594.0
2022-06-06 11:15:00,161.44,161.45,160.67,161.02,11885.0,161.44,161.45,160.67,161.02,11885.0
2022-06-06 11:20:00,160.93,161.2,160.93,161.09,2170.0,160.93,161.2,160.93,161.09,2170.0
2022-06-06 11:25:00,161.01,161.61,160.99,161.44,5199.0,161.01,161.61,160.99,161.44,5199.0
2022-06-06 11:30:00,161.49,161.55,161.25,161.25,7564.0,161.49,161.55,161.25,161.25,7564.0
2022-06-06 11:35:00,161.15,161.32,161.0,161.32,2786.0,161.15,161.32,161.0,161.32,2786.0
2022-06-06 11:40:00,161.15,161.31,161.15,161.31,1420.0,161.15,161.31,161.15,161.31,1420.0
2022-06-06 11:45:00,161.38,161.6,161.26,161.27,1900.0,161.38,161.6,161.26,161.27,1900.0
2022-06-06 11:50:00,161.24,161.57,161.19,161.56,1584.0,161.24,161.57,161.19,161.56,1584.0
2022-06-06 11:55:00,161.47,161.75,161.45,161.72,4444.0,161.47,161.75,161.45,161.72,4444.0
2022-06-06 12:00:00,161.7,161.72,160.49,160.49,3446.0,161.7,161.72,160.49,160.49,3446.0
2022-06-06 12:05:00,160.59,160.59,160.36,160.41,3137.0,160.59,160.59,160.36,160.41,3137.0
2022-06-06 12:10:00,160.33,160.33,160.08,160.11,1119.0,160.33,160.33,160.08,160.11,1119.0
2022-06-06 12:15:00,160.03,160.2,160.03,160.14,1231.0,160.03,160.2,160.03,160.14,1231.0
2022-06-06 12:20:00,160.09,160.24,159.98,160.04,4305.0,160.09,160.24,159.98,160.04,4305.0
2022-06-06 12:25:00,160.17,160.25,159.9,159.92,8387.0,160.17,160.25,159.9,159.92,8387.0
2022-06-06 12:30:00,159.98,159.99,159.56,159.96,3779.0,159.98,159.99,159.56,159.96,3779.0
2022-06-06 12:35:00,159.89,159.97,159.76,159.95,8471.0,159.89,159.97,159.76,159.95,8471.0
2022-06-06 12:40:00,159.88,160.13,159.87,160.13,4000.0,159.88,160.13,159.87,160.13,4000.0
2022-06-06 12:45:00,160.14,160.33,160.14,160.29,2728.0,160.14,160.33,160.14,160.29,2728.0
2022-06-06 12:50:00,160.24,160.37,160.16,160.35,1775.0,160.24,160.37,160.16,160.35,1775.0
2022-06-06 12:55:00,160.3,160.61,160.3,160.61,6800.0,160.3,160.61,160.3,160.61,6800.0
2022-06-06 13:00:00,160.55,160.77,160.47,160.71,3700.0,160.55,160.77,160.47,160.71,3700.0
2022-06-06 13:05:00,160.7,160.82,160.7,160.72,2092.0,160.7,160.82,160.7,160.72,2092.0
2022-06-06 13:10:00,160.61,160.65,160.37,160.62,3850.0,160.61,160.65,160.37,160.62,3850.0
2022-06-06 13:15:00,160.47,160.48,160.08,160.22,1234.0,160.47,160.48,160.08,160.22,1234.0
2022-06-06 13:20:00,160.01,160.05,159.77,160.03,1915.0,160.01,160.05,159.77,160.03,1915.0
2022-06-06 13:25:00,159.99,160.23,159.97,160.23,1916.0,159.99,160.23,159.97,160.23,1916.0
2022-06-06 13:30:00,160.23,160.4,160.22,160.24,1049.0,160.23,160.4,160.22,160.24,1049.0
2022-06-06 13:35:00,160.17,160.57,160.12,160.56,4432.0,160.17,160.57,160.12,160.56,4432.0
2022-06-06 13:40:00,160.62,160.94,160.61,160.91,2000.0,160.62,160.94,160.61,160.91,2000.0
2022-06-06 13:45:00,160.93,160.98,160.63,160.76,4399.0,160.93,160.98,160.63,160.76,4399.0
2022-06-06 13:50:00,160.89,161.07,160.71,160.74,3096.0,160.89,161.07,160.71,160.74,3096.0
2022-06-06 13:55:00,160.83,160.9,160.71,160.82,3740.0,160.83,160.9,160.71,160.82,3740.0
2022-06-06 14:00:00,160.71,160.85,160.64,160.72,2208.0,160.71,160.85,160.64,160.72,2208.0
2022-06-06 14:05:00,160.69,160.83,160.62,160.76,6157.0,160.69,160.83,160.62,160.76,6157.0
2022-06-06 14:10:00,160.8,160.81,160.66,160.71,3023.0,160.8,160.81,160.66,160.71,3023.0
2022-06-06 14:15:00,160.63,160.77,160.54,160.59,3402.0,160.63,160.77,160.54,160.59,3402.0
2022-06-06 14:20:00,160.49,160.5,160.11,160.32,3766.0,160.49,160.5,160.11,160.32,3766.0
2022-06-06 14:25:00,160.31,160.31,159.67,159.69,5950.0,160.31,160.31,159.67,159.69,5950.0
2022-06-06 14:30:00,159.61,159.99,159.56,159.98,6835.0,159.61,159.99,159.56,159.98,6835.0
2022-06-06 14:35:00,160.03,160.14,159.78,159.78,3133.0,160.03,160.14,159.78,159.78,3133.0
2022-06-06 14:40:00,159.81,159.93,159.64,159.89,2731.0,159.81,159.93,159.64,159.89,2731.0
2022-06-06 14:45:00,159.94,159.99,159.85,159.85,1130.0,159.94,159.99,159.85,159.85,1130.0
2022-06-06 14:50:00,159.75,159.82,159.47,159.81,3286.0,159.75,159.82,159.47,159.81,3286.0
2022-06-06 14:55:00,159.79,159.93,159.79,159.85,2920.0,159.79,159.93,159.79,159.85,2920.0
2022-06-06 15:00:00,159.85,160.16,159.77,160.0,10248.0,159.85,160.16,159.77,160.0,10248.0
2022-06-06 15:05:00,160.0,160.02,159.74,159.89,8766.0,160.0,160.02,159.74,159.89,8766.0
2022-06-06 15:10:00,159.87,159.99,159.79,159.9,6762.0,159.87,159.99,159.79,159.9,6762.0
2022-06-06 15:15:00,159.92,160.09,159.72,159.72,5572.0,159.92,160.09,159.72,159.72,5572.0
2022-06-06 15:20:00,159.71,160.01,159.56,159.94,8251.0,159.71,160.01,159.56,159.94,8251.0
2022-06-06 15:25:00,159.96,159.97,159.79,159.79,2748.0,159.96,159.97,159.79,159.79,2748.0
2022-06-06 15:30:00,159.7,159.89,159.69,159.73,3563.0,159.7,159.89,159.69,159.73,3563.0
2022-06-06 15:35:00,159.73,159.75,159.34,159.45,4593.0,159.73,159.75,159.34,159.45,4593.0
2022-06-06 15:40:00,159.39,159.95,159.38,159.86,5881.0,159.39,159.95,159.38,159.86,5881.0
2022-06-06 15:45:00,159.9,160.09,159.71,159.8,12139.0,159.9,160.09,159.71,159.8,12139.0
2022-06-06 15:50:00,159.91,160.28,159.86,160.24,11542.0,159.91,160.28,159.86,160.24,11542.0
2022-06-06 15:55:00,160.2,160.42,159.98,160.3,53211.0,160.2,160.42,159.98,160.3,53211.0
2022-06-07 09:30:00,158.82,159.68,157.96,159.68,32354.0,158.82,159.68,157.96,159.68,32354.0
2022-06-07 09:35:00,159.6,160.06,159.06,159.09,4843.0,159.6,160.06,159.06,159.09,4843.0
2022-06-07 09:40:00,159.04,160.11,158.98,159.79,3121.0,159.04,160.11,158.98,159.79,3121.0
2022-06-07 09:45:00,159.72,159.87,159.41,159.64,3722.0,159.72,159.87,159.41,159.64,3722.0
2022-06-07 09:50:00,160.16,160.62,159.53,159.6,2936.0,160.16,160.62,159.53,159.6,2936.0
2022-06-07 09:55:00,159.56,159.66,159.27,159.34,2128.0,159.56,159.66,159.27,159.34,2128.0
2022-06-07 10:00:00,159.3,159.57,159.1,159.17,2405.0,159.3,159.57,159.1,159.17,2405.0
2022-06-07 10:05:00,159.31,159.35,158.59,158.68,2500.0,159.31,159.35,158.59,158.68,2500.0
2022-06-07 10:10:00,158.63,159.05,158.57,159.05,5341.0,158.63,159.05,158.57,159.05,5341.0
2022-06-07 10:15:00,158.99,159.17,158.89,158.95,6002.0,158.99,159.17,158.89,158.95,6002.0
2022-06-07 10:20:00,159.12,159.8,159.12,159.8,1800.0,159.12,159.8,159.12,159.8,1800.0
2022-06-07 10:25:00,159.66,160.51,159.61,160.31,8637.0,159.66,160.51,159.61,160.31,8637.0
2022-06-07 10:30:00,160.26,160.56,160.24,160.56,4526.0,160.26,160.56,160.24,160.56,4526.0
2022-06-07 10:35:00,160.64,161.12,160.64,161.0,2931.0,160.64,161.12,160.64,161.0,2931.0
2022-06-07 10:40:00,161.01,161.55,160.91,161.31,2859.0,161.01,161.55,160.91,161.31,2859.0
2022-06-07 10:45:00,161.35,161.9,161.35,161.78,4200.0,161.35,161.9,161.35,161.78,4200.0
2022-06-07 10:50:00,161.79,161.79,161.37,161.46,2900.0,161.79,161.79,161.37,161.46,2900.0
2022-06-07 10:55:00,161.32,161.56,161.1,161.56,5964.0,161.32,161.56,161.1,161.56,5964.0
2022-06-07 11:00:00,161.68,162.23,161.68,161.95,20822.0,161.68,162.23,161.68,161.95,20822.0
2022-06-07 11:05:00,161.88,161.95,161.73,161.95,6590.0,161.88,161.95,161.73,161.95,6590.0
2022-06-07 11:10:00,161.98,162.25,161.92,162.23,5246.0,161.98,162.25,161.92,162.23,5246.0
2022-06-07 11:15:00,162.19,162.44,161.77,161.81,12350.0,162.19,162.44,161.77,161.81,12350.0
2022-06-07 11:20:00,161.9,162.14,161.82,162.0,9869.0,161.9,162.14,161.82,162.0,9869.0
2022-06-07 11:25:00,161.99,162.08,161.71,161.79,19121.0,161.99,162.08,161.71,161.79,19121.0
2022-06-07 11:30:00,161.75,162.05,161.58,161.99,16233.0,161.75,162.05,161.58,161.99,16233.0
2022-06-07 11:35:00,161.98,162.0,161.74,161.92,4328.0,161.98,162.0,161.74,161.92,4328.0
2022-06-07 11:40:00,161.92,161.93,161.45,161.45,1300.0,161.92,161.93,161.45,161.45,1300.0
2022-06-07 11:45:00,161.53,161.59,161.05,161.05,1200.0,161.53,161.59,161.05,161.05,1200.0
2022-06-07 11:50:00,161.08,161.23,160.97,161.14,1375.0,161.08,161.23,160.97,161.14,1375.0
2022-06-07 11:55:00,161.18,161.5,161.08,161.45,2197.0,161.18,161.5,161.08,161.45,2197.0
2022-06-07 12:00:00,161.54,161.55,161.37,161.37,1005.0,161.54,161.55,161.37,161.37,1005.0
2022-06-07 12:05:00,161.25,161.25,160.97,161.02,2542.0,161.25,161.25,160.97,161.02,2542.0
2022-06-07 12:10:00,161.05,161.11,160.89,161.11,1000.0,161.05,161.11,160.89,161.11,1000.0
2022-06-07 12:15:00,161.02,161.02,160.59,160.66,700.0,161.02,161.02,160.59,160.66,700.0
2022-06-07 12:20:00,160.56,160.56,160.55,160.55,300.0,160.56,160.56,160.55,160.55,300.0
2022-06-07 12:25:00,160.58,160.7,160.58,160.59,2923.0,160.58,160.7,160.58,160.59,2923.0
2022-06-07 12:30:00,160.54,160.83,160.44,160.78,2101.0,160.54,160.83,160.44,160.78,2101.0
2022-06-07 12:35:00,160.78,161.11,160.74,161.11,2348.0,160.78,161.11,160.74,161.11,2348.0
2022-06-07 12:40:00,161.05,161.33,161.04,161.21,2807.0,161.05,161.33,161.04,161.21,2807.0
2022-06-07 12:45:00,161.06,161.12,160.98,161.03,2271.0,161.06,161.12,160.98,161.03,2271.0
2022-06-07 12:50:00,161.0,161.07,160.82,161.06,1700.0,161.0,161.07,160.82,161.06,1700.0
2022-06-07 12:55:00,161.17,161.17,160.91,161.0,4375.0,161.17,161.17,160.91,161.0,4375.0
2022-06-07 13:00:00,160.97,161.22,160.87,161.22,3203.0,160.97,161.22,160.87,161.22,3203.0
2022-06-07 13:05:00,161.22,161.22,161.14,161.15,600.0,161.22,161.22,161.14,161.15,600.0
2022-06-07 13:10:00,161.3,161.3,161.21,161.26,1100.0,161.3,161.3,161.21,161.26,1100.0
2022-06-07 13:15:00,161.31,161.43,161.26,161.43,1439.0,161.31,161.43,161.26,161.43,1439.0
2022-06-07 13:20:00,161.4,161.56,161.37,161.37,2165.0,161.4,161.56,161.37,161.37,2165.0
2022-06-07 13:25:00,161.38,161.57,161.38,161.52,1245.0,161.38,161.57,161.38,161.52,1245.0
2022-06-07 13:30:00,161.56,161.59,161.46,161.49,880.0,161.56,161.59,161.46,161.49,880.0
2022-06-07 13:35:00,161.47,161.5,161.37,161.37,700.0,161.47,161.5,161.37,161.37,700.0
2022-06-07 13:40:00,161.35,161.35,161.17,161.18,2381.0,161.35,161.35,161.17,161.18,2381.0
2022-06-07 13:45:00,161.22,161.33,161.16,161.27,1927.0,161.22,161.33,161.16,161.27,1927.0
2022-06-07 13:50:00,161.28,161.44,161.18,161.25,1986.0,161.28,161.44,161.18,161.25,1986.0
2022-06-07 13:55:00,161.25,161.26,161.12,161.24,2600.0,161.25,161.26,161.12,161.24,2600.0
2022-06-07 14:00:00,161.19,161.32,161.16,161.32,1600.0,161.19,161.32,161.16,161.32,1600.0
2022-06-07 14:05:00,161.36,161.81,161.36,161.81,3959.0,161.36,161.81,161.36,161.81,3959.0
2022-06-07 14:10:00,161.84,162.02,161.8,162.02,4776.0,161.84,162.02,161.8,162.02,4776.0
2022-06-07 14:15:00,162.0,162.02,161.93,161.94,3325.0,162.0,162.02,161.93,161.94,3325.0
2022-06-07 14:20:00,161.87,162.01,161.81,162.01,4736.0,161.87,162.01,161.81,162.01,4736.0
2022-06-07 14:25:00,162.04,162.14,162.0,162.08,6090.0,162.04,162.14,162.0,162.08,6090.0
2022-06-07 14:30:00,162.08,162.21,162.07,162.18,5481.0,162.08,162.21,162.07,162.18,5481.0
2022-06-07 14:35:00,162.21,162.23,162.07,162.15,4651.0,162.21,162.23,162.07,162.15,4651.0
2022-06-07 14:40:00,162.19,162.27,161.63,161.63,3324.0,162.19,162.27,161.63,161.63,3324.0
2022-06-07 14:45:00,161.67,161.87,161.57,161.62,3584.0,161.67,161.87,161.57,161.62,3584.0
2022-06-07 14:50:00,161.65,161.87,161.65,161.74,2798.0,161.65,161.87,161.65,161.74,2798.0
2022-06-07 14:55:00,161.72,161.81,161.61,161.8,3031.0,161.72,161.81,161.61,161.8,3031.0
2022-06-07 15:00:00,161.67,161.91,161.64,161.84,3454.0,161.67,161.91,161.64,161.84,3454.0
2022-06-07 15:05:00,161.8,161.9,161.75,161.88,1627.0,161.8,161.9,161.75,161.88,1627.0
2022-06-07 15:10:00,161.94,161.94,161.7,161.75,2871.0,161.94,161.94,161.7,161.75,2871.0
2022-06-07 15:15:00,161.85,162.01,161.8,161.99,2187.0,161.85,162.01,161.8,161.99,2187.0
2022-06-07 15:20:00,162.02,162.06,161.8,161.91,2303.0,162.02,162.06,161.8,161.91,2303.0
2022-06-07 15:25:00,161.9,161.93,161.78,161.84,2000.0,161.9,161.93,161.78,161.84,2000.0
2022-06-07 15:30:00,161.8,162.04,161.76,161.99,10995.0,161.8,162.04,161.76,161.99,10995.0
2022-06-07 15:35:00,162.07,162.38,162.06,162.35,4765.0,162.07,162.38,162.06,162.35,4765.0
2022-06-07 15:40:00,162.31,162.4,162.25,162.4,20657.0,162.31,162.4,162.25,162.4,20657.0
2022-06-07 15:45:00,162.4,162.72,162.37,162.72,10423.0,162.4,162.72,162.37,162.72,10423.0
2022-06-07 15:50:00,162.71,162.98,162.65,162.81,23117.0,162.71,162.98,162.65,162.81,23117.0
2022-06-07 15:55:00,162.76,162.77,162.25,162.26,45865.0,162.76,162.77,162.25,162.26,45865.0
2022-06-08 09:30:00,161.84,161.84,160.03,160.66,23406.0,161.84,161.84,160.03,160.66,23406.0
2022-06-08 09:35:00,161.02,161.7,161.0,161.3,5458.0,161.02,161.7,161.0,161.3,5458.0
2022-06-08 09:40:00,161.0,161.25,160.83,160.88,41242.0,161.0,161.25,160.83,160.88,41242.0
2022-06-08 09:45:00,161.11,162.06,161.07,162.0,8148.0,161.11,162.06,161.07,162.0,8148.0
2022-06-08 09:50:00,162.05,162.11,161.18,161.47,4378.0,162.05,162.11,161.18,161.47,4378.0
2022-06-08 09:55:00,161.66,162.0,161.33,161.33,4758.0,161.66,162.0,161.33,161.33,4758.0
2022-06-08 10:00:00,161.35,161.35,160.98,161.28,5000.0,161.35,161.35,160.98,161.28,5000.0
2022-06-08 10:05:00,161.22,161.28,161.04,161.15,3159.0,161.22,161.28,161.04,161.15,3159.0
2022-06-08 10:10:00,160.97,160.97,160.47,160.47,3800.0,160.97,160.97,160.47,160.47,3800.0
2022-06-08 10:15:00,160.2,160.64,160.2,160.48,1825.0,160.2,160.64,160.2,160.48,1825.0
2022-06-08 10:20:00,160.63,161.0,160.63,161.0,1500.0,160.63,161.0,160.63,161.0,1500.0
2022-06-08 10:25:00,160.9,160.99,160.73,160.79,4762.0,160.9,160.99,160.73,160.79,4762.0
2022-06-08 10:30:00,160.75,161.13,160.75,161.03,5360.0,160.75,161.13,160.75,161.03,5360.0
2022-06-08 10:35:00,161.08,161.2,160.88,161.14,2292.0,161.08,161.2,160.88,161.14,2292.0
2022-06-08 10:40:00,161.19,161.22,160.75,160.94,3800.0,161.19,161.22,160.75,160.94,3800.0
2022-06-08 10:45:00,161.16,161.29,161.13,161.14,1900.0,161.16,161.29,161.13,161.14,1900.0
2022-06-08 10:50:00,161.16,161.32,161.04,161.04,900.0,161.16,161.32,161.04,161.04,900.0
2022-06-08 10:55:00,160.99,161.0,160.75,160.88,7663.0,160.99,161.0,160.75,160.88,7663.0
2022-06-08 11:00:00,160.8,160.86,160.48,160.64,3454.0,160.8,160.86,160.48,160.64,3454.0
2022-06-08 11:05:00,160.68,160.7,160.48,160.48,16929.0,160.68,160.7,160.48,160.48,16929.0
2022-06-08 11:10:00,160.44,160.97,160.28,160.96,4733.0,160.44,160.97,160.28,160.96,4733.0
2022-06-08 11:15:00,161.03,161.52,160.93,161.37,2340.0,161.03,161.52,160.93,161.37,2340.0
2022-06-08 11:20:00,161.26,161.3,160.94,161.0,2709.0,161.26,161.3,160.94,161.0,2709.0
2022-06-08 11:25:00,161.03,161.19,160.95,161.05,3062.0,161.03,161.19,160.95,161.05,3062.0
2022-06-08 11:30:00,160.98,161.13,160.94,161.0,2520.0,160.98,161.13,160.94,161.0,2520.0
2022-06-08 11:35:00,161.0,161.07,160.92,161.0,1645.0,161.0,161.07,160.92,161.0,1645.0
2022-06-08 11:40:00,161.07,161.15,160.92,160.94,4759.0,161.07,161.15,160.92,160.94,4759.0
2022-06-08 11:45:00,160.97,161.05,160.92,160.93,1700.0,160.97,161.05,160.92,160.93,1700.0
2022-06-08 11:50:00,160.94,161.0,160.86,160.91,2215.0,160.94,161.0,160.86,160.91,2215.0
2022-06-08 11:55:00,160.89,160.98,160.7,160.74,1818.0,160.89,160.98,160.7,160.74,1818.0
2022-06-08 12:00:00,160.67,160.85,160.59,160.71,4712.0,160.67,160.85,160.59,160.71,4712.0
2022-06-08 12:05:00,160.68,160.68,160.49,160.5,2515.0,160.68,160.68,160.49,160.5,2515.0
2022-06-08 12:10:00,160.48,160.59,160.4,160.58,2709.0,160.48,160.59,160.4,160.58,2709.0
2022-06-08 12:15:00,160.54,160.55,160.25,160.33,6866.0,160.54,160.55,160.25,160.33,6866.0
2022-06-08 12:20:00,160.39,160.39,159.92,160.0,4194.0,160.39,160.39,159.92,160.0,4194.0
2022-06-08 12:25:00,159.97,159.98,159.65,159.97,8606.0,159.97,159.98,159.65,159.97,8606.0
2022-06-08 12:30:00,159.88,159.92,159.69,159.85,5400.0,159.88,159.92,159.69,159.85,5400.0
2022-06-08 12:35:00,159.93,160.02,159.63,159.63,2400.0,159.93,160.02,159.63,159.63,2400.0
2022-06-08 12:40:00,159.8,159.8,159.48,159.48,2067.0,159.8,159.8,159.48,159.48,2067.0
2022-06-08 12:45:00,159.4,159.6,159.39,159.55,2873.0,159.4,159.6,159.39,159.55,2873.0
2022-06-08 12:50:00,159.56,159.7,159.56,159.68,3197.0,159.56,159.7,159.56,159.68,3197.0
2022-06-08 12:55:00,159.74,159.82,159.66,159.8,4500.0,159.74,159.82,159.66,159.8,4500.0
2022-06-08 13:00:00,159.76,159.82,159.21,159.34,5660.0,159.76,159.82,159.21,159.34,5660.0
2022-06-08 13:05:00,159.3,159.43,159.15,159.16,2892.0,159.3,159.43,159.15,159.16,2892.0
2022-06-08 13:10:00,159.24,159.32,159.07,159.11,2995.0,159.24,159.32,159.07,159.11,2995.0
2022-06-08 13:15:00,159.05,159.39,158.98,159.39,4527.0,159.05,159.39,158.98,159.39,4527.0
2022-06-08 13:20:00,159.28,159.35,159.23,159.28,1338.0,159.28,159.35,159.23,159.28,1338.0
2022-06-08 13:25:00,159.28,159.3,159.14,159.2,2951.0,159.28,159.3,159.14,159.2,2951.0
2022-06-08 13:30:00,159.1,159.1,158.89,158.95,9626.0,159.1,159.1,158.89,158.95,9626.0
2022-06-08 13:35:00,158.9,159.1,158.88,159.0,10201.0,158.9,159.1,158.88,159.0,10201.0
2022-06-08 13:40:00,159.0,159.42,159.0,159.42,4014.0,159.0,159.42,159.0,159.42,4014.0
2022-06-08 13:45:00,159.5,159.82,159.48,159.75,3136.0,159.5,159.82,159.48,159.75,3136.0
2022-06-08 13:50:00,159.77,159.78,159.62,159.68,1141.0,159.77,159.78,159.62,159.68,1141.0
2022-06-08 13:55:00,159.65,159.9,159.64,159.76,3557.0,159.65,159.9,159.64,159.76,3557.0
2022-06-08 14:00:00,159.85,160.18,159.85,160.11,6396.0,159.85,160.18,159.85,160.11,6396.0
2022-06-08 14:05:00,160.08,160.08,159.84,159.84,6818.0,160.08,160.08,159.84,159.84,6818.0
2022-06-08 14:10:00,159.78,159.78,159.32,159.51,23256.0,159.78,159.78,159.32,159.51,23256.0
2022-06-08 14:15:00,159.47,159.5,159.04,159.04,8875.0,159.47,159.5,159.04,159.04,8875.0
2022-06-08 14:20:00,159.03,159.32,158.95,159.32,15389.0,159.03,159.32,158.95,159.32,15389.0
2022-06-08 14:25:00,159.32,159.38,159.1,159.1,2209.0,159.32,159.38,159.1,159.1,2209.0
2022-06-08 14:30:00,159.27,159.3,158.99,159.01,2513.0,159.27,159.3,158.99,159.01,2513.0
2022-06-08 14:35:00,159.01,159.09,158.91,159.04,2735.0,159.01,159.09,158.91,159.04,2735.0
2022-06-08 14:40:00,159.12,159.48,159.12,159.48,1100.0,159.12,159.48,159.12,159.48,1100.0
2022-06-08 14:45:00,159.47,159.6,159.47,159.56,7135.0,159.47,159.6,159.47,159.56,7135.0
2022-06-08 14:50:00,159.56,159.59,159.47,159.47,15802.0,159.56,159.59,159.47,159.47,15802.0
2022-06-08 14:55:00,159.47,159.57,159.47,159.56,2600.0,159.47,159.57,159.47,159.56,2600.0
2022-06-08 15:00:00,159.5,159.51,159.37,159.51,10232.0,159.5,159.51,159.37,159.51,10232.0
2022-06-08 15:05:00,159.47,159.63,159.47,159.53,8479.0,159.47,159.63,159.47,159.53,8479.0
2022-06-08 15:10:00,159.5,159.85,159.5,159.84,3286.0,159.5,159.85,159.5,159.84,3286.0
2022-06-08 15:15:00,159.87,159.93,159.68,159.81,4107.0,159.87,159.93,159.68,159.81,4107.0
2022-06-08 15:20:00,159.85,160.13,159.85,160.1,2555.0,159.85,160.13,159.85,160.1,2555.0
2022-06-08 15:25:00,160.12,160.17,159.96,160.0,2807.0,160.12,160.17,159.96,160.0,2807.0
2022-06-08 15:30:00,160.02,160.29,159.97,160.21,3200.0,160.02,160.29,159.97,160.21,3200.0
2022-06-08 15:35:00,160.29,160.32,160.1,160.19,5058.0,160.29,160.32,160.1,160.19,5058.0
2022-06-08 15:40:00,160.15,160.27,160.04,160.2,9726.0,160.15,160.27,160.04,160.2,9726.0
2022-06-08 15:45:00,160.18,160.21,159.73,159.73,10574.0,160.18,160.21,159.73,159.73,10574.0
2022-06-08 15:50:00,159.7,159.95,159.5,159.53,36867.0,159.7,159.95,159.5,159.53,36867.0
2022-06-08 15:55:00,159.63,159.96,159.58,159.94,60773.0,159.63,159.96,159.58,159.94,60773.0
2022-06-09 09:30:00,158.48,159.25,157.44,158.11,19134.0,158.48,159.25,157.44,158.11,19134.0
2022-06-09 09:35:00,158.25,158.3,157.29,157.33,6782.0,158.25,158.3,157.29,157.33,6782.0
2022-06-09 09:40:00,157.32,157.46,156.55,157.01,7737.0,157.32,157.46,156.55,157.01,7737.0
2022-06-09 09:45:00,156.97,158.68,156.87,158.25,5361.0,156.97,158.68,156.87,158.25,5361.0
2022-06-09 09:50:00,158.29,159.48,158.28,159.26,8111.0,158.29,159.48,158.28,159.26,8111.0
2022-06-09 09:55:00,159.25,159.41,159.03,159.32,4237.0,159.25,159.41,159.03,159.32,4237.0
2022-06-09 10:00:00,159.09,159.31,158.64,159.16,6340.0,159.09,159.31,158.64,159.16,6340.0
2022-06-09 10:05:00,158.79,159.32,158.73,158.75,3900.0,158.79,159.32,158.73,158.75,3900.0
2022-06-09 10:10:00,158.72,159.1,158.69,159.1,7394.0,158.72,159.1,158.69,159.1,7394.0
2022-06-09 10:15:00,159.14,159.45,159.12,159.14,5455.0,159.14,159.45,159.12,159.14,5455.0
2022-06-09 10:20:00,159.26,159.72,159.26,159.63,10057.0,159.26,159.72,159.26,159.63,10057.0
2022-06-09 10:25:00,159.69,159.83,159.6,159.67,3500.0,159.69,159.83,159.6,159.67,3500.0
2022-06-09 10:30:00,159.73,160.0,159.52,159.72,3796.0,159.73,160.0,159.52,159.72,3796.0
2022-06-09 10:35:00,159.61,160.03,159.61,159.95,3488.0,159.61,160.03,159.61,159.95,3488.0
2022-06-09 10:40:00,159.86,159.86,159.35,159.51,4239.0,159.86,159.86,159.35,159.51,4239.0
2022-06-09 10:45:00,159.36,159.44,158.98,159.14,9422.0,159.36,159.44,158.98,159.14,9422.0
2022-06-09 10:50:00,159.09,159.24,158.78,158.94,5743.0,159.09,159.24,158.78,158.94,5743.0
2022-06-09 10:55:00,158.87,159.28,158.84,159.1,6999.0,158.87,159.28,158.84,159.1,6999.0
2022-06-09 11:00:00,159.09,159.19,158.77,158.78,4302.0,159.09,159.19,158.77,158.78,4302.0
2022-06-09 11:05:00,158.81,159.0,158.65,158.94,8303.0,158.81,159.0,158.65,158.94,8303.0
2022-06-09 11:10:00,158.93,159.11,158.89,158.89,2841.0,158.93,159.11,158.89,158.89,2841.0
2022-06-09 11:15:00,158.86,158.94,158.63,158.67,2564.0,158.86,158.94,158.63,158.67,2564.0
2022-06-09 11:20:00,158.72,158.84,158.61,158.74,3435.0,158.72,158.84,158.61,158.74,3435.0
2022-06-09 11:25:00,158.86,158.86,158.6,158.64,4866.0,158.86,158.86,158.6,158.64,4866.0
2022-06-09 11:30:00,158.69,158.78,158.38,158.69,8968.0,158.69,158.78,158.38,158.69,8968.0
2022-06-09 11:35:00,158.75,159.04,158.73,158.87,5288.0,158.75,159.04,158.73,158.87,5288.0
2022-06-09 11:40:00,158.97,159.65,158.97,159.43,4813.0,158.97,159.65,158.97,159.43,4813.0
2022-06-09 11:45:00,159.47,159.47,158.84,158.92,2585.0,159.47,159.47,158.84,158.92,2585.0
2022-06-09 11:50:00,158.83,158.94,158.5,158.94,3431.0,158.83,158.94,158.5,158.94,3431.0
2022-06-09 11:55:00,158.99,159.22,158.96,159.22,2347.0,158.99,159.22,158.96,159.22,2347.0
2022-06-09 12:00:00,159.17,159.32,158.96,159.03,2801.0,159.17,159.32,158.96,159.03,2801.0
2022-06-09 12:05:00,159.0,159.01,158.74,158.8,2000.0,159.0,159.01,158.74,158.8,2000.0
2022-06-09 12:10:00,158.72,158.73,158.4,158.68,4759.0,158.72,158.73,158.4,158.68,4759.0
2022-06-09 12:15:00,158.64,158.86,158.62,158.77,1200.0,158.64,158.86,158.62,158.77,1200.0
2022-06-09 12:20:00,158.83,159.02,158.83,158.96,1538.0,158.83,159.02,158.83,158.96,1538.0
2022-06-09 12:25:00,158.95,159.07,158.91,159.02,3263.0,158.95,159.07,158.91,159.02,3263.0
2022-06-09 12:30:00,159.07,159.07,158.76,158.93,2103.0,159.07,159.07,158.76,158.93,2103.0
2022-06-09 12:35:00,158.94,159.04,158.81,158.85,1324.0,158.94,159.04,158.81,158.85,1324.0
2022-06-09 12:40:00,158.92,159.12,158.85,159.12,2900.0,158.92,159.12,158.85,159.12,2900.0
2022-06-09 12:45:00,159.01,159.05,158.98,159.0,1100.0,159.01,159.05,158.98,159.0,1100.0
2022-06-09 12:50:00,159.05,159.17,158.84,158.92,7840.0,159.05,159.17,158.84,158.92,7840.0
2022-06-09 12:55:00,158.71,159.26,158.63,159.11,4520.0,158.71,159.26,158.63,159.11,4520.0
2022-06-09 13:00:00,159.09,159.12,158.95,158.95,2100.0,159.09,159.12,158.95,158.95,2100.0
2022-06-09 13:05:00,158.97,159.23,158.97,159.05,4391.0,158.97,159.23,158.97,159.05,4391.0
2022-06-09 13:10:00,159.05,159.21,159.02,159.02,2634.0,159.05,159.21,159.02,159.02,2634.0
2022-06-09 13:15:00,159.05,159.05,158.89,158.97,2597.0,159.05,159.05,158.89,158.97,2597.0
2022-06-09 13:20:00,158.97,158.97,158.84,158.84,2329.0,158.97,158.97,158.84,158.84,2329.0
2022-06-09 13:25:00,158.86,158.89,158.56,158.6,3297.0,158.86,158.89,158.56,158.6,3297.0
2022-06-09 13:30:00,158.61,158.61,158.26,158.43,2798.0,158.61,158.61,158.26,158.43,2798.0
2022-06-09 13:35:00,158.44,158.47,158.26,158.39,3482.0,158.44,158.47,158.26,158.39,3482.0
2022-06-09 13:40:00,158.37,158.43,158.22,158.29,1253.0,158.37,158.43,158.22,158.29,1253.0
2022-06-09 13:45:00,158.24,158.52,158.24,158.5,3847.0,158.24,158.52,158.24,158.5,3847.0
2022-06-09 13:50:00,158.43,158.51,158.42,158.5,1300.0,158.43,158.51,158.42,158.5,1300.0
2022-06-09 13:55:00,158.47,158.72,158.47,158.72,2538.0,158.47,158.72,158.47,158.72,2538.0
2022-06-09 14:00:00,158.72,158.74,158.47,158.49,3920.0,158.72,158.74,158.47,158.49,3920.0
2022-06-09 14:05:00,158.48,158.61,158.38,158.57,2700.0,158.48,158.61,158.38,158.57,2700.0
2022-06-09 14:10:00,158.61,158.61,158.31,158.51,3660.0,158.61,158.61,158.31,158.51,3660.0
2022-06-09 14:15:00,158.51,158.57,158.5,158.53,1800.0,158.51,158.57,158.5,158.53,1800.0
2022-06-09 14:20:00,158.6,158.63,158.27,158.27,3625.0,158.6,158.63,158.27,158.27,3625.0
2022-06-09 14:25:00,158.22,158.52,158.18,158.48,1989.0,158.22,158.52,158.18,158.48,1989.0
2022-06-09 14:30:00,158.48,158.48,158.13,158.13,2250.0,158.48,158.48,158.13,158.13,2250.0
2022-06-09 14:35:00,158.13,158.17,158.06,158.16,2404.0,158.13,158.17,158.06,158.16,2404.0
2022-06-09 14:40:00,158.12,158.17,157.93,157.93,2719.0,158.12,158.17,157.93,157.93,2719.0
2022-06-09 14:45:00,157.95,158.23,157.9,158.1,2600.0,157.95,158.23,157.9,158.1,2600.0
2022-06-09 14:50:00,158.13,158.13,157.87,157.91,2269.0,158.13,158.13,157.87,157.91,2269.0
2022-06-09 14:55:00,157.85,157.96,157.58,157.58,3275.0,157.85,157.96,157.58,157.58,3275.0
2022-06-09 15:00:00,157.52,157.52,157.17,157.18,5096.0,157.52,157.52,157.17,157.18,5096.0
2022-06-09 15:05:00,157.15,157.21,156.98,157.09,4500.0,157.15,157.21,156.98,157.09,4500.0
2022-06-09 15:10:00,157.15,157.18,157.02,157.05,5127.0,157.15,157.18,157.02,157.05,5127.0
2022-06-09 15:15:00,157.01,157.24,156.97,157.17,7122.0,157.01,157.24,156.97,157.17,7122.0
2022-06-09 15:20:00,157.19,157.28,157.06,157.24,6389.0,157.19,157.28,157.06,157.24,6389.0
2022-06-09 15:25:00,157.22,157.22,156.79,156.82,13347.0,157.22,157.22,156.79,156.82,13347.0
2022-06-09 15:30:00,156.81,156.98,156.75,156.87,10186.0,156.81,156.98,156.75,156.87,10186.0
2022-06-09 15:35:00,156.94,157.06,156.78,156.86,5782.0,156.94,157.06,156.78,156.86,5782.0
2022-06-09 15:40:00,156.82,156.83,156.44,156.44,11044.0,156.82,156.83,156.44,156.44,11044.0
2022-06-09 15:45:00,156.42,156.55,156.07,156.19,17271.0,156.42,156.55,156.07,156.19,17271.0
2022-06-09 15:50:00,156.19,156.53,155.96,156.29,29624.0,156.19,156.53,155.96,156.29,29624.0
2022-06-09 15:55:00,156.36,156.44,155.75,155.8,58938.0,156.36,156.44,155.75,155.8,58938.0
2022-06-10 09:30:00,151.94,152.49,151.09,151.2,29302.0,151.94,152.49,151.09,151.2,29302.0
2022-06-10 09:35:00,151.15,151.43,150.56,150.89,7834.0,151.15,151.43,150.56,150.89,7834.0
2022-06-10 09:40:00,150.75,151.6,150.74,151.6,3100.0,150.75,151.6,150.74,151.6,3100.0
2022-06-10 09:45:00,151.97,151.99,151.21,151.53,5995.0,151.97,151.99,151.21,151.53,5995.0
2022-06-10 09:50:00,151.69,151.69,150.87,150.87,5365.0,151.69,151.69,150.87,150.87,5365.0
2022-06-10 09:55:00,150.86,151.05,150.61,150.77,5938.0,150.86,151.05,150.61,150.77,5938.0
2022-06-10 10:00:00,150.78,150.78,149.64,149.88,7820.0,150.78,150.78,149.64,149.88,7820.0
2022-06-10 10:05:00,149.9,150.33,149.74,149.9,5220.0,149.9,150.33,149.74,149.9,5220.0
2022-06-10 10:10:00,149.89,149.89,149.54,149.82,7563.0,149.89,149.89,149.54,149.82,7563.0
2022-06-10 10:15:00,149.94,150.2,149.83,149.83,4004.0,149.94,150.2,149.83,149.83,4004.0
2022-06-10 10:20:00,150.11,150.11,149.53,149.54,2220.0,150.11,150.11,149.53,149.54,2220.0
2022-06-10 10:25:00,149.44,149.96,149.44,149.51,2924.0,149.44,149.96,149.44,149.51,2924.0
2022-06-10 10:30:00,149.36,149.57,149.27,149.43,10117.0,149.36,149.57,149.27,149.43,10117.0
2022-06-10 10:35:00,149.43,149.69,149.29,149.69,3940.0,149.43,149.69,149.29,149.69,3940.0
2022-06-10 10:40:00,149.64,149.74,149.41,149.63,4654.0,149.64,149.74,149.41,149.63,4654.0
2022-06-10 10:45:00,149.58,149.61,148.86,148.99,14236.0,149.58,149.61,148.86,148.99,14236.0
2022-06-10 10:50:00,148.92,149.38,148.74,148.77,4739.0,148.92,149.38,148.74,148.77,4739.0
2022-06-10 10:55:00,148.87,148.92,148.32,148.32,2614.0,148.87,148.92,148.32,148.32,2614.0
2022-06-10 11:00:00,148.2,148.59,148.16,148.49,6036.0,148.2,148.59,148.16,148.49,6036.0
2022-06-10 11:05:00,148.42,148.43,148.17,148.2,3064.0,148.42,148.43,148.17,148.2,3064.0
2022-06-10 11:10:00,148.14,148.14,147.92,148.09,2159.0,148.14,148.14,147.92,148.09,2159.0
2022-06-10 11:15:00,148.04,148.42,148.01,148.4,2200.0,148.04,148.42,148.01,148.4,2200.0
2022-06-10 11:20:00,148.49,148.54,148.13,148.14,6266.0,148.49,148.54,148.13,148.14,6266.0
2022-06-10 11:25:00,148.12,148.2,147.91,147.94,7268.0,148.12,148.2,147.91,147.94,7268.0
2022-06-10 11:30:00,147.95,148.09,147.84,148.06,6115.0,147.95,148.09,147.84,148.06,6115.0
2022-06-10 11:35:00,148.06,148.17,147.98,148.16,3641.0,148.06,148.17,147.98,148.16,3641.0
2022-06-10 11:40:00,148.15,148.45,148.14,148.45,4598.0,148.15,148.45,148.14,148.45,4598.0
2022-06-10 11:45:00,148.44,148.61,148.39,148.42,3711.0,148.44,148.61,148.39,148.42,3711.0
2022-06-10 11:50:00,148.39,148.64,148.39,148.48,4063.0,148.39,148.64,148.39,148.48,4063.0
2022-06-10 11:55:00,148.5,149.01,148.48,148.86,4219.0,148.5,149.01,148.48,148.86,4219.0
2022-06-10 12:00:00,148.82,149.08,148.76,149.02,4798.0,148.82,149.08,148.76,149.02,4798.0
2022-06-10 12:05:00,148.94,149.1,148.71,148.89,6503.0,148.94,149.1,148.71,148.89,6503.0
2022-06-10 12:10:00,148.86,148.86,148.61,148.61,6388.0,148.86,148.86,148.61,148.61,6388.0
2022-06-10 12:15:00,148.57,148.7,148.5,148.7,3176.0,148.57,148.7,148.5,148.7,3176.0
2022-06-10 12:20:00,148.78,148.96,148.75,148.84,2920.0,148.78,148.96,148.75,148.84,2920.0
2022-06-10 12:25:00,148.86,148.96,148.74,148.96,2860.0,148.86,148.96,148.74,148.96,2860.0
2022-06-10 12:30:00,148.94,149.21,148.88,148.96,3013.0,148.94,149.21,148.88,148.96,3013.0
2022-06-10 12:35:00,148.97,149.27,148.88,149.19,2113.0,148.97,149.27,148.88,149.19,2113.0
2022-06-10 12:40:00,149.26,149.58,149.26,149.4,1850.0,149.26,149.58,149.26,149.4,1850.0
2022-06-10 12:45:00,149.47,149.52,149.21,149.21,7429.0,149.47,149.52,149.21,149.21,7429.0
2022-06-10 12:50:00,149.21,149.21,149.01,149.12,1608.0,149.21,149.21,149.01,149.12,1608.0
2022-06-10 12:55:00,149.06,149.41,149.06,149.41,2337.0,149.06,149.41,149.06,149.41,2337.0
2022-06-10 13:00:00,149.43,149.49,149.37,149.39,3123.0,149.43,149.49,149.37,149.39,3123.0
2022-06-10 13:05:00,149.48,149.52,149.29,149.29,900.0,149.48,149.52,149.29,149.29,900.0
2022-06-10 13:10:00,149.42,149.47,149.17,149.18,3178.0,149.42,149.47,149.17,149.18,3178.0
2022-06-10 13:15:00,149.12,149.44,149.12,149.43,1401.0,149.12,149.44,149.12,149.43,1401.0
2022-06-10 13:20:00,149.48,149.5,149.41,149.46,1118.0,149.48,149.5,149.41,149.46,1118.0
2022-06-10 13:25:00,149.39,149.59,149.38,149.58,2000.0,149.39,149.59,149.38,149.58,2000.0
2022-06-10 13:30:00,149.61,149.61,149.1,149.17,1700.0,149.61,149.61,149.1,149.17,1700.0
2022-06-10 13:35:00,149.21,149.58,149.21,149.58,2739.0,149.21,149.58,149.21,149.58,2739.0
2022-06-10 13:40:00,149.55,149.82,149.54,149.82,1698.0,149.55,149.82,149.54,149.82,1698.0
2022-06-10 13:45:00,149.84,150.45,149.81,150.4,3772.0,149.84,150.45,149.81,150.4,3772.0
2022-06-10 13:50:00,150.56,150.66,150.12,150.27,4068.0,150.56,150.66,150.12,150.27,4068.0
2022-06-10 13:55:00,150.18,150.3,150.08,150.3,2800.0,150.18,150.3,150.08,150.3,2800.0
2022-06-10 14:00:00,150.2,150.25,149.87,149.93,3118.0,150.2,150.25,149.87,149.93,3118.0
2022-06-10 14:05:00,149.94,150.21,149.94,150.01,3329.0,149.94,150.21,149.94,150.01,3329.0
2022-06-10 14:10:00,150.03,150.14,149.93,150.05,2559.0,150.03,150.14,149.93,150.05,2559.0
2022-06-10 14:15:00,150.15,150.54,150.03,150.5,3046.0,150.15,150.54,150.03,150.5,3046.0
2022-06-10 14:20:00,150.6,150.7,150.52,150.62,2591.0,150.6,150.7,150.52,150.62,2591.0
2022-06-10 14:25:00,150.67,150.71,150.24,150.36,3200.0,150.67,150.71,150.24,150.36,3200.0
2022-06-10 14:30:00,150.43,150.67,150.4,150.55,4085.0,150.43,150.67,150.4,150.55,4085.0
2022-06-10 14:35:00,150.52,150.52,150.27,150.31,2484.0,150.52,150.52,150.27,150.31,2484.0
2022-06-10 14:40:00,150.27,150.27,149.97,150.03,3710.0,150.27,150.27,149.97,150.03,3710.0
2022-06-10 14:45:00,150.05,150.56,150.04,150.56,3700.0,150.05,150.56,150.04,150.56,3700.0
2022-06-10 14:50:00,150.48,150.67,150.33,150.61,4305.0,150.48,150.67,150.33,150.61,4305.0
2022-06-10 14:55:00,150.67,151.09,150.66,150.94,2925.0,150.67,151.09,150.66,150.94,2925.0
2022-06-10 15:00:00,151.01,151.08,150.32,150.42,16098.0,151.01,151.08,150.32,150.42,16098.0
2022-06-10 15:05:00,150.32,150.39,150.1,150.26,5967.0,150.32,150.39,150.1,150.26,5967.0
2022-06-10 15:10:00,150.18,150.61,150.18,150.48,4343.0,150.18,150.61,150.18,150.48,4343.0
2022-06-10 15:15:00,150.49,150.95,150.48,150.81,7589.0,150.49,150.95,150.48,150.81,7589.0
2022-06-10 15:20:00,150.77,150.83,150.27,150.79,6032.0,150.77,150.83,150.27,150.79,6032.0
2022-06-10 15:25:00,150.82,151.27,150.79,150.97,7922.0,150.82,151.27,150.79,150.97,7922.0
2022-06-10 15:30:00,150.96,150.96,150.62,150.62,12686.0,150.96,150.96,150.62,150.62,12686.0
2022-06-10 15:35:00,150.66,150.91,150.51,150.74,7739.0,150.66,150.91,150.51,150.74,7739.0
2022-06-10 15:40:00,150.61,150.69,150.0,150.02,12998.0,150.61,150.69,150.0,150.02,12998.0
2022-06-10 15:45:00,150.03,150.05,149.43,149.43,18620.0,150.03,150.05,149.43,149.43,18620.0
2022-06-10 15:50:00,149.31,149.9,149.06,149.38,33552.0,149.31,149.9,149.06,149.38,33552.0
2022-06-10 15:55:00,149.49,149.63,149.06,149.06,65025.0,149.49,149.63,149.06,149.06,65025.0
2022-06-13 09:30:00,144.4,145.04,143.62,144.81,28648.0,144.4,145.04,143.62,144.81,28648.0
2022-06-13 09:35:00,144.75,145.22,144.0,144.07,8191.0,144.75,145.22,144.0,144.07,8191.0
2022-06-13 09:40:00,143.89,144.77,143.81,144.68,7051.0,143.89,144.77,143.81,144.68,7051.0
2022-06-13 09:45:00,144.88,145.3,144.42,144.58,3360.0,144.88,145.3,144.42,144.58,3360.0
2022-06-13 09:50:00,144.4,144.72,144.22,144.35,2300.0,144.4,144.72,144.22,144.35,2300.0
2022-06-13 09:55:00,144.31,145.01,144.25,144.25,4372.0,144.31,145.01,144.25,144.25,4372.0
2022-06-13 10:00:00,144.43,144.71,143.66,143.95,5513.0,144.43,144.71,143.66,143.95,5513.0
2022-06-13 10:05:00,143.94,144.51,143.94,144.12,4387.0,143.94,144.51,143.94,144.12,4387.0
2022-06-13 10:10:00,144.02,144.02,143.33,143.48,5239.0,144.02,144.02,143.33,143.48,5239.0
2022-06-13 10:15:00,143.45,143.5,142.9,143.19,3991.0,143.45,143.5,142.9,143.19,3991.0
2022-06-13 10:20:00,143.25,143.39,142.89,142.89,4175.0,143.25,143.39,142.89,142.89,4175.0
2022-06-13 10:25:00,142.76,142.93,142.71,142.71,4610.0,142.76,142.93,142.71,142.71,4610.0
2022-06-13 10:30:00,142.61,142.61,142.32,142.52,3301.0,142.61,142.61,142.32,142.52,3301.0
2022-06-13 10:35:00,142.4,142.6,142.36,142.51,1368.0,142.4,142.6,142.36,142.51,1368.0
2022-06-13 10:40:00,142.4,142.4,141.61,141.61,5177.0,142.4,142.4,141.61,141.61,5177.0
2022-06-13 10:45:00,141.72,141.93,141.65,141.81,4336.0,141.72,141.93,141.65,141.81,4336.0
2022-06-13 10:50:00,141.64,142.08,141.64,141.95,2083.0,141.64,142.08,141.64,141.95,2083.0
2022-06-13 10:55:00,142.06,142.38,141.95,142.15,4659.0,142.06,142.38,141.95,142.15,4659.0
2022-06-13 11:00:00,141.91,141.93,141.61,141.7,7617.0,141.91,141.93,141.61,141.7,7617.0
2022-06-13 11:05:00,141.72,142.06,141.65,142.06,5111.0,141.72,142.06,141.65,142.06,5111.0
2022-06-13 11:10:00,141.93,142.18,141.55,142.06,8934.0,141.93,142.18,141.55,142.06,8934.0
2022-06-13 11:15:00,142.06,142.58,142.05,142.57,17638.0,142.06,142.58,142.05,142.57,17638.0
2022-06-13 11:20:00,142.51,142.83,142.51,142.82,3221.0,142.51,142.83,142.51,142.82,3221.0
2022-06-13 11:25:00,142.84,142.84,142.39,142.46,5883.0,142.84,142.84,142.39,142.46,5883.0
2022-06-13 11:30:00,142.51,142.68,142.44,142.59,4450.0,142.51,142.68,142.44,142.59,4450.0
2022-06-13 11:35:00,142.65,142.87,142.55,142.71,3521.0,142.65,142.87,142.55,142.71,3521.0
2022-06-13 11:40:00,142.83,143.04,142.57,142.78,7075.0,142.83,143.04,142.57,142.78,7075.0
2022-06-13 11:45:00,142.83,142.83,142.4,142.69,5255.0,142.83,142.83,142.4,142.69,5255.0
2022-06-13 11:50:00,142.66,142.82,142.31,142.54,7006.0,142.66,142.82,142.31,142.54,7006.0
2022-06-13 11:55:00,142.58,142.9,142.5,142.81,5881.0,142.58,142.9,142.5,142.81,5881.0
2022-06-13 12:00:00,142.79,143.13,142.54,142.71,7666.0,142.79,143.13,142.54,142.71,7666.0
2022-06-13 12:05:00,142.66,143.23,142.52,142.9,3768.0,142.66,143.23,142.52,142.9,3768.0
2022-06-13 12:10:00,142.84,143.23,142.84,143.05,2773.0,142.84,143.23,142.84,143.05,2773.0
2022-06-13 12:15:00,143.14,143.22,142.92,143.15,3236.0,143.14,143.22,142.92,143.15,3236.0
2022-06-13 12:20:00,143.33,143.34,143.08,143.18,5675.0,143.33,143.34,143.08,143.18,5675.0
2022-06-13 12:25:00,143.34,143.61,143.34,143.57,2462.0,143.34,143.61,143.34,143.57,2462.0
2022-06-13 12:30:00,143.5,144.06,143.49,144.06,1686.0,143.5,144.06,143.49,144.06,1686.0
2022-06-13 12:35:00,144.06,144.85,144.05,144.77,3033.0,144.06,144.85,144.05,144.77,3033.0
2022-06-13 12:40:00,144.91,144.91,144.19,144.21,3470.0,144.91,144.91,144.19,144.21,3470.0
2022-06-13 12:45:00,144.21,144.36,144.13,144.17,4413.0,144.21,144.36,144.13,144.17,4413.0
2022-06-13 12:50:00,144.22,144.31,144.07,144.09,4833.0,144.22,144.31,144.07,144.09,4833.0
2022-06-13 12:55:00,144.08,144.14,143.74,143.81,6478.0,144.08,144.14,143.74,143.81,6478.0
2022-06-13 13:00:00,143.81,143.81,143.48,143.48,3768.0,143.81,143.81,143.48,143.48,3768.0
2022-06-13 13:05:00,143.43,143.58,143.4,143.57,6165.0,143.43,143.58,143.4,143.57,6165.0
2022-06-13 13:10:00,143.66,143.68,143.49,143.68,1953.0,143.66,143.68,143.49,143.68,1953.0
2022-06-13 13:15:00,143.65,143.71,143.49,143.53,3855.0,143.65,143.71,143.49,143.53,3855.0
2022-06-13 13:20:00,143.52,143.7,143.37,143.51,2999.0,143.52,143.7,143.37,143.51,2999.0
2022-06-13 13:25:00,143.55,143.56,143.33,143.53,3783.0,143.55,143.56,143.33,143.53,3783.0
2022-06-13 13:30:00,143.49,143.7,143.29,143.36,4852.0,143.49,143.7,143.29,143.36,4852.0
2022-06-13 13:35:00,143.3,143.59,143.29,143.59,2900.0,143.3,143.59,143.29,143.59,2900.0
2022-06-13 13:40:00,143.52,144.28,143.52,144.23,5472.0,143.52,144.28,143.52,144.23,5472.0
2022-06-13 13:45:00,144.33,144.44,144.23,144.44,5634.0,144.33,144.44,144.23,144.44,5634.0
2022-06-13 13:50:00,144.43,144.48,144.06,144.06,3344.0,144.43,144.48,144.06,144.06,3344.0
2022-06-13 13:55:00,144.11,144.23,144.08,144.2,3491.0,144.11,144.23,144.08,144.2,3491.0
2022-06-13 14:00:00,144.1,144.12,143.79,143.83,4211.0,144.1,144.12,143.79,143.83,4211.0
2022-06-13 14:05:00,143.74,143.74,143.26,143.26,3390.0,143.74,143.74,143.26,143.26,3390.0
2022-06-13 14:10:00,143.14,143.19,142.99,142.99,5290.0,143.14,143.19,142.99,142.99,5290.0
2022-06-13 14:15:00,142.96,143.25,142.95,143.11,1700.0,142.96,143.25,142.95,143.11,1700.0
2022-06-13 14:20:00,143.16,143.3,143.08,143.08,5204.0,143.16,143.3,143.08,143.08,5204.0
2022-06-13 14:25:00,143.08,143.22,143.07,143.1,2285.0,143.08,143.22,143.07,143.1,2285.0
2022-06-13 14:30:00,142.97,143.01,142.36,142.7,5795.0,142.97,143.01,142.36,142.7,5795.0
2022-06-13 14:35:00,142.78,143.32,142.76,143.24,2576.0,142.78,143.32,142.76,143.24,2576.0
2022-06-13 14:40:00,143.21,143.41,143.06,143.25,2993.0,143.21,143.41,143.06,143.25,2993.0
2022-06-13 14:45:00,143.31,143.42,143.15,143.26,4810.0,143.31,143.42,143.15,143.26,4810.0
2022-06-13 14:50:00,143.28,143.37,143.04,143.15,2100.0,143.28,143.37,143.04,143.15,2100.0
2022-06-13 14:55:00,143.08,143.08,142.82,142.88,5840.0,143.08,143.08,142.82,142.88,5840.0
2022-06-13 15:00:00,142.84,143.22,142.75,143.22,5897.0,142.84,143.22,142.75,143.22,5897.0
2022-06-13 15:05:00,143.15,143.27,142.75,142.75,14726.0,143.15,143.27,142.75,142.75,14726.0
2022-06-13 15:10:00,142.8,142.85,142.6,142.67,11520.0,142.8,142.85,142.6,142.67,11520.0
2022-06-13 15:15:00,142.69,143.46,142.31,142.84,18768.0,142.69,143.46,142.31,142.84,18768.0
2022-06-13 15:20:00,142.83,142.96,142.54,142.61,7543.0,142.83,142.96,142.54,142.61,7543.0
2022-06-13 15:25:00,142.57,142.65,142.16,142.21,10710.0,142.57,142.65,142.16,142.21,10710.0
2022-06-13 15:30:00,142.17,142.17,141.68,141.74,25977.0,142.17,142.17,141.68,141.74,25977.0
2022-06-13 15:35:00,141.71,142.07,141.33,141.34,18812.0,141.71,142.07,141.33,141.34,18812.0
2022-06-13 15:40:00,141.37,141.57,141.31,141.34,20231.0,141.37,141.57,141.31,141.34,20231.0
2022-06-13 15:45:00,141.3,141.53,141.28,141.37,14205.0,141.3,141.53,141.28,141.37,14205.0
2022-06-13 15:50:00,141.36,141.43,140.89,141.39,48535.0,141.36,141.43,140.89,141.39,48535.0
2022-06-13 15:55:00,141.41,141.83,141.33,141.66,61621.0,141.41,141.83,141.33,141.66,61621.0
2022-06-14 09:30:00,142.79,143.56,142.06,142.06,13502.0,142.79,143.56,142.06,142.06,13502.0
2022-06-14 09:35:00,141.9,142.0,141.35,141.36,3467.0,141.9,142.0,141.35,141.36,3467.0
2022-06-14 09:40:00,141.05,141.2,140.53,140.57,5168.0,141.05,141.2,140.53,140.57,5168.0
2022-06-14 09:45:00,140.4,140.86,140.4,140.64,2980.0,140.4,140.86,140.4,140.64,2980.0
2022-06-14 09:50:00,140.37,141.25,140.21,141.25,1864.0,140.37,141.25,140.21,141.25,1864.0
2022-06-14 09:55:00,141.4,141.84,141.13,141.82,3702.0,141.4,141.84,141.13,141.82,3702.0
2022-06-14 10:00:00,141.78,142.15,141.61,142.15,3909.0,141.78,142.15,141.61,142.15,3909.0
2022-06-14 10:05:00,142.02,142.02,141.21,141.22,3617.0,142.02,142.02,141.21,141.22,3617.0
2022-06-14 10:10:00,141.31,141.38,140.73,140.73,1376.0,141.31,141.38,140.73,140.73,1376.0
2022-06-14 10:15:00,140.8,141.15,140.73,140.99,2335.0,140.8,141.15,140.73,140.99,2335.0
2022-06-14 10:20:00,140.99,141.31,140.54,141.11,3100.0,140.99,141.31,140.54,141.11,3100.0
2022-06-14 10:25:00,141.02,141.22,141.02,141.21,1600.0,141.02,141.22,141.02,141.21,1600.0
2022-06-14 10:30:00,141.18,141.35,140.87,141.01,2800.0,141.18,141.35,140.87,141.01,2800.0
2022-06-14 10:35:00,141.07,141.46,141.03,141.28,2000.0,141.07,141.46,141.03,141.28,2000.0
2022-06-14 10:40:00,141.32,141.41,140.83,140.99,2900.0,141.32,141.41,140.83,140.99,2900.0
2022-06-14 10:45:00,141.0,142.23,141.0,142.14,5500.0,141.0,142.23,141.0,142.14,5500.0
2022-06-14 10:50:00,142.18,142.44,142.05,142.09,5486.0,142.18,142.44,142.05,142.09,5486.0
2022-06-14 10:55:00,141.99,142.27,141.98,142.01,3221.0,141.99,142.27,141.98,142.01,3221.0
2022-06-14 11:00:00,141.97,142.14,141.78,141.78,6381.0,141.97,142.14,141.78,141.78,6381.0
2022-06-14 11:05:00,141.7,141.7,141.38,141.5,1928.0,141.7,141.7,141.38,141.5,1928.0
2022-06-14 11:10:00,141.47,141.48,141.25,141.4,2927.0,141.47,141.48,141.25,141.4,2927.0
2022-06-14 11:15:00,141.44,141.65,141.26,141.59,4594.0,141.44,141.65,141.26,141.59,4594.0
2022-06-14 11:20:00,141.57,141.87,141.43,141.87,1800.0,141.57,141.87,141.43,141.87,1800.0
2022-06-14 11:25:00,142.21,142.21,142.05,142.15,1000.0,142.21,142.21,142.05,142.15,1000.0
2022-06-14 11:30:00,142.06,142.43,141.78,142.43,3817.0,142.06,142.43,141.78,142.43,3817.0
2022-06-14 11:35:00,142.5,142.87,142.25,142.25,11638.0,142.5,142.87,142.25,142.25,11638.0
2022-06-14 11:40:00,142.22,142.61,142.2,142.55,2100.0,142.22,142.61,142.2,142.55,2100.0
2022-06-14 11:45:00,142.56,142.69,142.3,142.33,3841.0,142.56,142.69,142.3,142.33,3841.0
2022-06-14 11:50:00,142.36,142.62,142.2,142.62,11740.0,142.36,142.62,142.2,142.62,11740.0
2022-06-14 11:55:00,142.72,142.94,142.61,142.94,3307.0,142.72,142.94,142.61,142.94,3307.0
2022-06-14 12:00:00,142.84,142.84,142.47,142.56,5461.0,142.84,142.84,142.47,142.56,5461.0
2022-06-14 12:05:00,142.47,142.57,142.37,142.57,2929.0,142.47,142.57,142.37,142.57,2929.0
2022-06-14 12:10:00,142.6,142.68,142.49,142.5,2318.0,142.6,142.68,142.49,142.5,2318.0
2022-06-14 12:15:00,142.44,142.98,142.38,142.98,2828.0,142.44,142.98,142.38,142.98,2828.0
2022-06-14 12:20:00,142.95,143.07,142.75,142.75,2235.0,142.95,143.07,142.75,142.75,2235.0
2022-06-14 12:25:00,142.73,142.75,142.65,142.65,1873.0,142.73,142.75,142.65,142.65,1873.0
2022-06-14 12:30:00,142.64,142.76,142.59,142.74,1595.0,142.64,142.76,142.59,142.74,1595.0
2022-06-14 12:35:00,142.71,142.72,142.48,142.53,2420.0,142.71,142.72,142.48,142.53,2420.0
2022-06-14 12:40:00,142.55,142.84,142.51,142.75,2800.0,142.55,142.84,142.51,142.75,2800.0
2022-06-14 12:45:00,142.77,142.9,142.71,142.9,2725.0,142.77,142.9,142.71,142.9,2725.0
2022-06-14 12:50:00,142.94,142.95,142.75,142.78,3661.0,142.94,142.95,142.75,142.78,3661.0
2022-06-14 12:55:00,142.76,142.89,142.68,142.79,4322.0,142.76,142.89,142.68,142.79,4322.0
2022-06-14 13:00:00,142.84,142.96,142.48,142.66,2196.0,142.84,142.96,142.48,142.66,2196.0
2022-06-14 13:05:00,142.6,142.99,142.47,142.99,4900.0,142.6,142.99,142.47,142.99,4900.0
2022-06-14 13:10:00,143.01,143.17,142.97,143.06,2035.0,143.01,143.17,142.97,143.06,2035.0
2022-06-14 13:15:00,143.3,143.61,143.29,143.61,2110.0,143.3,143.61,143.29,143.61,2110.0
2022-06-14 13:20:00,143.57,144.14,143.55,144.02,7148.0,143.57,144.14,143.55,144.02,7148.0
2022-06-14 13:25:00,143.92,143.98,143.43,143.49,3775.0,143.92,143.98,143.43,143.49,3775.0
2022-06-14 13:30:00,143.39,143.57,143.37,143.42,4203.0,143.39,143.57,143.37,143.42,4203.0
2022-06-14 13:35:00,143.48,143.48,143.27,143.28,8432.0,143.48,143.48,143.27,143.28,8432.0
2022-06-14 13:40:00,143.21,143.36,143.15,143.27,15589.0,143.21,143.36,143.15,143.27,15589.0
2022-06-14 13:45:00,143.32,143.67,143.32,143.6,16814.0,143.32,143.67,143.32,143.6,16814.0
2022-06-14 13:50:00,143.64,143.68,143.44,143.56,5165.0,143.64,143.68,143.44,143.56,5165.0
2022-06-14 13:55:00,143.52,143.52,143.0,143.09,6703.0,143.52,143.52,143.0,143.09,6703.0
2022-06-14 14:00:00,143.09,143.17,142.88,142.89,1452.0,143.09,143.17,142.88,142.89,1452.0
2022-06-14 14:05:00,142.83,143.31,142.76,143.31,3775.0,142.83,143.31,142.76,143.31,3775.0
2022-06-14 14:10:00,143.15,143.15,142.83,142.85,1305.0,143.15,143.15,142.83,142.85,1305.0
2022-06-14 14:15:00,142.91,143.14,142.91,143.11,2990.0,142.91,143.14,142.91,143.11,2990.0
2022-06-14 14:20:00,143.16,143.34,143.11,143.21,4538.0,143.16,143.34,143.11,143.21,4538.0
2022-06-14 14:25:00,143.26,143.39,143.14,143.35,3308.0,143.26,143.39,143.14,143.35,3308.0
2022-06-14 14:30:00,143.34,143.46,143.18,143.42,4080.0,143.34,143.46,143.18,143.42,4080.0
2022-06-14 14:35:00,143.42,143.6,143.37,143.45,5313.0,143.42,143.6,143.37,143.45,5313.0
2022-06-14 14:40:00,143.39,143.4,143.07,143.07,2055.0,143.39,143.4,143.07,143.07,2055.0
2022-06-14 14:45:00,143.19,143.21,142.65,142.65,2402.0,143.19,143.21,142.65,142.65,2402.0
2022-06-14 14:50:00,142.63,142.8,142.51,142.68,7817.0,142.63,142.8,142.51,142.68,7817.0
2022-06-14 14:55:00,142.66,142.76,142.56,142.67,4113.0,142.66,142.76,142.56,142.67,4113.0
2022-06-14 15:00:00,142.6,142.87,142.52,142.79,7834.0,142.6,142.87,142.52,142.79,7834.0
2022-06-14 15:05:00,142.78,142.78,142.48,142.48,2478.0,142.78,142.78,142.48,142.48,2478.0
2022-06-14 15:10:00,142.6,142.75,142.24,142.25,8026.0,142.6,142.75,142.24,142.25,8026.0
2022-06-14 15:15:00,142.2,142.26,141.76,141.78,5986.0,142.2,142.26,141.76,141.78,5986.0
2022-06-14 15:20:00,141.84,142.22,141.84,142.08,7471.0,141.84,142.22,141.84,142.08,7471.0
2022-06-14 15:25:00,142.09,142.89,142.07,142.89,6945.0,142.09,142.89,142.07,142.89,6945.0
2022-06-14 15:30:00,142.92,143.22,142.9,142.96,5634.0,142.92,143.22,142.9,142.96,5634.0
2022-06-14 15:35:00,142.93,143.84,142.93,143.63,14975.0,142.93,143.84,142.93,143.63,14975.0
2022-06-14 15:40:00,143.69,144.03,143.61,143.62,7827.0,143.69,144.03,143.61,143.62,7827.0
2022-06-14 15:45:00,143.66,143.97,143.52,143.86,15106.0,143.66,143.97,143.52,143.86,15106.0
2022-06-14 15:50:00,143.85,143.95,143.31,143.63,33042.0,143.85,143.95,143.31,143.63,33042.0
2022-06-14 15:55:00,143.56,143.6,143.22,143.42,38252.0,143.56,143.6,143.22,143.42,38252.0
2022-06-15 09:30:00,145.19,146.04,145.06,145.73,29323.0,145.19,146.04,145.06,145.73,29323.0
2022-06-15 09:35:00,146.07,146.07,145.29,145.61,5815.0,146.07,146.07,145.29,145.61,5815.0
2022-06-15 09:40:00,145.48,146.83,145.48,146.29,6953.0,145.48,146.83,145.48,146.29,6953.0
2022-06-15 09:45:00,146.47,147.14,146.46,147.12,13487.0,146.47,147.14,146.46,147.12,13487.0
2022-06-15 09:50:00,147.13,147.45,146.34,146.35,11070.0,147.13,147.45,146.34,146.35,11070.0
2022-06-15 09:55:00,146.47,146.98,146.42,146.68,6579.0,146.47,146.98,146.42,146.68,6579.0
2022-06-15 10:00:00,146.57,147.31,146.57,147.0,7924.0,146.57,147.31,146.57,147.0,7924.0
2022-06-15 10:05:00,147.23,147.5,147.09,147.19,5018.0,147.23,147.5,147.09,147.19,5018.0
2022-06-15 10:10:00,147.2,147.6,147.16,147.36,7704.0,147.2,147.6,147.16,147.36,7704.0
2022-06-15 10:15:00,147.19,147.43,146.95,147.19,6354.0,147.19,147.43,146.95,147.19,6354.0
2022-06-15 10:20:00,147.13,147.48,147.0,147.41,6272.0,147.13,147.48,147.0,147.41,6272.0
2022-06-15 10:25:00,147.36,147.47,147.09,147.09,5567.0,147.36,147.47,147.09,147.09,5567.0
2022-06-15 10:30:00,147.16,147.16,146.2,146.22,4158.0,147.16,147.16,146.2,146.22,4158.0
2022-06-15 10:35:00,146.27,146.45,146.06,146.36,23478.0,146.27,146.45,146.06,146.36,23478.0
2022-06-15 10:40:00,146.3,146.55,146.14,146.32,7804.0,146.3,146.55,146.14,146.32,7804.0
2022-06-15 10:45:00,146.32,146.35,146.13,146.22,7285.0,146.32,146.35,146.13,146.22,7285.0
2022-06-15 10:50:00,146.3,146.3,145.96,145.97,3200.0,146.3,146.3,145.96,145.97,3200.0
2022-06-15 10:55:00,146.1,146.33,146.06,146.2,6327.0,146.1,146.33,146.06,146.2,6327.0
2022-06-15 11:00:00,146.24,146.41,146.2,146.36,5379.0,146.24,146.41,146.2,146.36,5379.0
2022-06-15 11:05:00,146.24,146.31,146.13,146.13,1780.0,146.24,146.31,146.13,146.13,1780.0
2022-06-15 11:10:00,146.07,146.15,145.88,145.89,6211.0,146.07,146.15,145.88,145.89,6211.0
2022-06-15 11:15:00,145.95,146.24,145.94,146.14,3651.0,145.95,146.24,145.94,146.14,3651.0
2022-06-15 11:20:00,146.12,146.63,146.05,146.5,11122.0,146.12,146.63,146.05,146.5,11122.0
2022-06-15 11:25:00,146.55,146.7,146.42,146.7,4680.0,146.55,146.7,146.42,146.7,4680.0
2022-06-15 11:30:00,146.66,146.71,146.35,146.57,5910.0,146.66,146.71,146.35,146.57,5910.0
2022-06-15 11:35:00,146.49,146.81,146.49,146.74,2901.0,146.49,146.81,146.49,146.74,2901.0
2022-06-15 11:40:00,146.68,146.7,146.48,146.48,2500.0,146.68,146.7,146.48,146.48,2500.0
2022-06-15 11:45:00,146.44,146.55,146.41,146.49,4818.0,146.44,146.55,146.41,146.49,4818.0
2022-06-15 11:50:00,146.46,146.46,146.1,146.17,4262.0,146.46,146.46,146.1,146.17,4262.0
2022-06-15 11:55:00,146.2,146.57,146.18,146.45,2500.0,146.2,146.57,146.18,146.45,2500.0
2022-06-15 12:00:00,146.45,146.71,146.45,146.56,2140.0,146.45,146.71,146.45,146.56,2140.0
2022-06-15 12:05:00,146.49,146.57,146.41,146.41,3391.0,146.49,146.57,146.41,146.41,3391.0
2022-06-15 12:10:00,146.41,146.64,146.41,146.64,2587.0,146.41,146.64,146.41,146.64,2587.0
2022-06-15 12:15:00,146.64,146.85,146.61,146.71,2933.0,146.64,146.85,146.61,146.71,2933.0
2022-06-15 12:20:00,146.66,146.75,146.61,146.66,2455.0,146.66,146.75,146.61,146.66,2455.0
2022-06-15 12:25:00,146.65,146.65,146.42,146.46,1432.0,146.65,146.65,146.42,146.46,1432.0
2022-06-15 12:30:00,146.47,146.59,146.41,146.41,2965.0,146.47,146.59,146.41,146.41,2965.0
2022-06-15 12:35:00,146.38,146.38,146.24,146.24,3049.0,146.38,146.38,146.24,146.24,3049.0
2022-06-15 12:40:00,146.14,146.16,146.0,146.0,3380.0,146.14,146.16,146.0,146.0,3380.0
2022-06-15 12:45:00,146.02,146.1,145.95,146.09,2356.0,146.02,146.1,145.95,146.09,2356.0
2022-06-15 12:50:00,146.08,146.08,145.72,145.78,3369.0,146.08,146.08,145.72,145.78,3369.0
2022-06-15 12:55:00,145.7,145.72,145.58,145.62,1505.0,145.7,145.72,145.58,145.62,1505.0
2022-06-15 13:00:00,145.68,145.85,145.63,145.84,3196.0,145.68,145.85,145.63,145.84,3196.0
2022-06-15 13:05:00,145.87,145.87,145.62,145.62,3100.0,145.87,145.87,145.62,145.62,3100.0
2022-06-15 13:10:00,145.73,145.99,145.66,145.93,3402.0,145.73,145.99,145.66,145.93,3402.0
2022-06-15 13:15:00,145.97,145.97,145.78,145.85,3827.0,145.97,145.97,145.78,145.85,3827.0
2022-06-15 13:20:00,145.97,146.15,145.92,146.15,4100.0,145.97,146.15,145.92,146.15,4100.0
2022-06-15 13:25:00,146.11,146.35,146.04,146.25,4362.0,146.11,146.35,146.04,146.25,4362.0
2022-06-15 13:30:00,146.22,146.38,146.17,146.32,1779.0,146.22,146.38,146.17,146.32,1779.0
2022-06-15 13:35:00,146.28,146.37,146.2,146.37,1767.0,146.28,146.37,146.2,146.37,1767.0
2022-06-15 13:40:00,146.39,146.5,146.35,146.37,4568.0,146.39,146.5,146.35,146.37,4568.0
2022-06-15 13:45:00,146.25,146.35,146.21,146.22,1688.0,146.25,146.35,146.21,146.22,1688.0
2022-06-15 13:50:00,146.17,146.44,145.93,146.44,3920.0,146.17,146.44,145.93,146.44,3920.0
2022-06-15 13:55:00,146.74,146.94,146.42,146.7,3732.0,146.74,146.94,146.42,146.7,3732.0
2022-06-15 14:00:00,146.58,147.47,144.86,145.11,7310.0,146.58,147.47,144.86,145.11,7310.0
2022-06-15 14:05:00,145.33,145.45,144.32,145.13,5220.0,145.33,145.45,144.32,145.13,5220.0
2022-06-15 14:10:00,145.08,145.55,144.57,145.4,1673.0,145.08,145.55,144.57,145.4,1673.0
2022-06-15 14:15:00,145.37,146.32,145.37,146.1,3030.0,145.37,146.32,145.37,146.1,3030.0
2022-06-15 14:20:00,146.4,146.47,145.0,145.14,4129.0,146.4,146.47,145.0,145.14,4129.0
2022-06-15 14:25:00,145.38,145.6,145.05,145.13,6682.0,145.38,145.6,145.05,145.13,6682.0
2022-06-15 14:30:00,145.17,145.33,144.02,144.64,21419.0,145.17,145.33,144.02,144.64,21419.0
2022-06-15 14:35:00,144.5,147.11,144.5,146.52,13776.0,144.5,147.11,144.5,146.52,13776.0
2022-06-15 14:40:00,146.39,148.8,146.27,148.55,12265.0,146.39,148.8,146.27,148.55,12265.0
2022-06-15 14:45:00,148.73,149.44,148.09,148.1,6585.0,148.73,149.44,148.09,148.1,6585.0
2022-06-15 14:50:00,148.15,148.45,147.02,147.17,11828.0,148.15,148.45,147.02,147.17,11828.0
2022-06-15 14:55:00,147.34,147.84,146.77,147.2,10199.0,147.34,147.84,146.77,147.2,10199.0
2022-06-15 15:00:00,147.16,148.01,147.12,147.51,5210.0,147.16,148.01,147.12,147.51,5210.0
2022-06-15 15:05:00,147.69,148.06,147.39,147.89,6783.0,147.69,148.06,147.39,147.89,6783.0
2022-06-15 15:10:00,147.99,148.37,146.97,147.38,11840.0,147.99,148.37,146.97,147.38,11840.0
2022-06-15 15:15:00,147.18,147.68,147.12,147.54,5830.0,147.18,147.68,147.12,147.54,5830.0
2022-06-15 15:20:00,147.81,148.8,147.75,148.73,6665.0,147.81,148.8,147.75,148.73,6665.0
2022-06-15 15:25:00,148.7,149.04,148.46,149.04,7703.0,148.7,149.04,148.46,149.04,7703.0
2022-06-15 15:30:00,149.04,149.91,148.8,149.78,13790.0,149.04,149.91,148.8,149.78,13790.0
2022-06-15 15:35:00,149.72,149.87,148.56,148.56,9729.0,149.72,149.87,148.56,148.56,9729.0
2022-06-15 15:40:00,148.4,148.48,147.97,148.12,23344.0,148.4,148.48,147.97,148.12,23344.0
2022-06-15 15:45:00,148.06,148.28,147.75,148.24,17813.0,148.06,148.28,147.75,148.24,17813.0
2022-06-15 15:50:00,148.21,148.24,147.27,147.35,33889.0,148.21,148.24,147.27,147.35,33889.0
2022-06-15 15:55:00,147.37,147.75,147.36,147.62,76723.0,147.37,147.75,147.36,147.62,76723.0
2022-06-16 09:30:00,143.2,144.16,142.3,142.61,27360.0,143.2,144.16,142.3,142.61,27360.0
2022-06-16 09:35:00,142.68,143.31,142.48,142.82,4760.0,142.68,143.31,142.48,142.82,4760.0
2022-06-16 09:40:00,143.17,143.81,142.94,143.53,6144.0,143.17,143.81,142.94,143.53,6144.0
2022-06-16 09:45:00,143.44,144.51,143.44,144.21,8052.0,143.44,144.51,143.44,144.21,8052.0
2022-06-16 09:50:00,144.2,144.25,143.21,143.28,14468.0,144.2,144.25,143.21,143.28,14468.0
2022-06-16 09:55:00,143.37,143.43,142.94,143.41,4464.0,143.37,143.43,142.94,143.41,4464.0
2022-06-16 10:00:00,143.15,143.2,142.66,142.72,8975.0,143.15,143.2,142.66,142.72,8975.0
2022-06-16 10:05:00,142.59,142.88,142.25,142.54,6467.0,142.59,142.88,142.25,142.54,6467.0
2022-06-16 10:10:00,142.66,142.75,142.34,142.34,4222.0,142.66,142.75,142.34,142.34,4222.0
2022-06-16 10:15:00,142.23,142.63,141.97,141.97,7385.0,142.23,142.63,141.97,141.97,7385.0
2022-06-16 10:20:00,141.95,142.66,141.94,142.57,7417.0,141.95,142.66,141.94,142.57,7417.0
2022-06-16 10:25:00,142.6,142.66,141.91,142.15,5439.0,142.6,142.66,141.91,142.15,5439.0
2022-06-16 10:30:00,142.15,142.2,141.78,141.83,6919.0,142.15,142.2,141.78,141.83,6919.0
2022-06-16 10:35:00,141.75,141.96,141.43,141.43,8906.0,141.75,141.96,141.43,141.43,8906.0
2022-06-16 10:40:00,141.19,141.39,140.92,140.99,10484.0,141.19,141.39,140.92,140.99,10484.0
2022-06-16 10:45:00,140.9,140.92,140.23,140.23,9863.0,140.9,140.92,140.23,140.23,9863.0
2022-06-16 10:50:00,140.25,140.57,140.24,140.46,7001.0,140.25,140.57,140.24,140.46,7001.0
2022-06-16 10:55:00,140.58,140.6,140.25,140.25,19314.0,140.58,140.6,140.25,140.25,19314.0
2022-06-16 11:00:00,140.24,140.54,140.24,140.33,4789.0,140.24,140.54,140.24,140.33,4789.0
2022-06-16 11:05:00,140.24,140.24,139.9,140.13,10193.0,140.24,140.24,139.9,140.13,10193.0
2022-06-16 11:10:00,140.21,140.62,140.13,140.42,15861.0,140.21,140.62,140.13,140.42,15861.0
2022-06-16 11:15:00,140.44,140.72,140.11,140.17,17275.0,140.44,140.72,140.11,140.17,17275.0
2022-06-16 11:20:00,140.18,141.04,139.86,140.94,6930.0,140.18,141.04,139.86,140.94,6930.0
2022-06-16 11:25:00,140.85,141.15,140.82,140.93,6424.0,140.85,141.15,140.82,140.93,6424.0
2022-06-16 11:30:00,140.82,140.89,140.32,140.33,4963.0,140.82,140.89,140.32,140.33,4963.0
2022-06-16 11:35:00,140.26,140.43,140.01,140.43,5136.0,140.26,140.43,140.01,140.43,5136.0
2022-06-16 11:40:00,140.43,140.46,139.86,140.09,7302.0,140.43,140.46,139.86,140.09,7302.0
2022-06-16 11:45:00,140.09,140.22,139.98,140.22,7186.0,140.09,140.22,139.98,140.22,7186.0
2022-06-16 11:50:00,140.24,140.3,139.93,140.02,3255.0,140.24,140.3,139.93,140.02,3255.0
2022-06-16 11:55:00,140.0,140.32,139.96,140.32,3060.0,140.0,140.32,139.96,140.32,3060.0
2022-06-16 12:00:00,140.3,140.4,139.99,140.04,2602.0,140.3,140.4,139.99,140.04,2602.0
2022-06-16 12:05:00,139.96,140.11,139.91,140.11,4193.0,139.96,140.11,139.91,140.11,4193.0
2022-06-16 12:10:00,140.08,140.3,140.06,140.23,1932.0,140.08,140.3,140.06,140.23,1932.0
2022-06-16 12:15:00,140.28,140.55,140.13,140.42,3714.0,140.28,140.55,140.13,140.42,3714.0
2022-06-16 12:20:00,140.28,140.56,140.27,140.41,4365.0,140.28,140.56,140.27,140.41,4365.0
2022-06-16 12:25:00,140.4,140.8,140.32,140.78,5744.0,140.4,140.8,140.32,140.78,5744.0
2022-06-16 12:30:00,140.68,140.75,140.38,140.65,3879.0,140.68,140.75,140.38,140.65,3879.0
2022-06-16 12:35:00,140.61,140.61,140.31,140.49,3991.0,140.61,140.61,140.31,140.49,3991.0
2022-06-16 12:40:00,140.51,141.01,140.45,140.92,3400.0,140.51,141.01,140.45,140.92,3400.0
2022-06-16 12:45:00,140.84,140.93,140.61,140.84,2700.0,140.84,140.93,140.61,140.84,2700.0
2022-06-16 12:50:00,140.89,141.05,140.68,140.79,3169.0,140.89,141.05,140.68,140.79,3169.0
2022-06-16 12:55:00,140.72,140.72,140.43,140.64,3900.0,140.72,140.72,140.43,140.64,3900.0
2022-06-16 13:00:00,140.74,140.82,140.58,140.65,2259.0,140.74,140.82,140.58,140.65,2259.0
2022-06-16 13:05:00,140.71,141.05,140.54,141.01,2043.0,140.71,141.05,140.54,141.01,2043.0
2022-06-16 13:10:00,140.98,140.98,140.41,140.56,1900.0,140.98,140.98,140.41,140.56,1900.0
2022-06-16 13:15:00,140.59,140.65,140.4,140.48,3298.0,140.59,140.65,140.4,140.48,3298.0
2022-06-16 13:20:00,140.44,140.44,140.05,140.12,3766.0,140.44,140.44,140.05,140.12,3766.0
2022-06-16 13:25:00,140.05,140.91,140.0,140.87,4728.0,140.05,140.91,140.0,140.87,4728.0
2022-06-16 13:30:00,140.56,140.87,140.4,140.55,4798.0,140.56,140.87,140.4,140.55,4798.0
2022-06-16 13:35:00,140.53,140.53,140.07,140.38,6737.0,140.53,140.53,140.07,140.38,6737.0
2022-06-16 13:40:00,140.44,140.47,139.85,139.87,4725.0,140.44,140.47,139.85,139.87,4725.0
2022-06-16 13:45:00,139.81,139.93,139.73,139.92,7766.0,139.81,139.93,139.73,139.92,7766.0
2022-06-16 13:50:00,139.9,140.12,139.77,140.11,8470.0,139.9,140.12,139.77,140.11,8470.0
2022-06-16 13:55:00,140.04,140.13,139.85,139.93,10143.0,140.04,140.13,139.85,139.93,10143.0
2022-06-16 14:00:00,139.91,140.41,139.9,140.35,7797.0,139.91,140.41,139.9,140.35,7797.0
2022-06-16 14:05:00,140.22,140.26,139.97,140.09,3221.0,140.22,140.26,139.97,140.09,3221.0
2022-06-16 14:10:00,140.08,140.25,140.01,140.07,4600.0,140.08,140.25,140.01,140.07,4600.0
2022-06-16 14:15:00,140.08,140.25,139.97,140.19,5067.0,140.08,140.25,139.97,140.19,5067.0
2022-06-16 14:20:00,140.19,140.19,139.95,139.97,5112.0,140.19,140.19,139.95,139.97,5112.0
2022-06-16 14:25:00,139.96,140.22,139.96,140.16,5139.0,139.96,140.22,139.96,140.16,5139.0
2022-06-16 14:30:00,140.13,140.41,140.12,140.29,5439.0,140.13,140.41,140.12,140.29,5439.0
2022-06-16 14:35:00,140.34,140.55,140.22,140.45,5472.0,140.34,140.55,140.22,140.45,5472.0
2022-06-16 14:40:00,140.51,140.83,140.47,140.53,3501.0,140.51,140.83,140.47,140.53,3501.0
2022-06-16 14:45:00,140.51,140.66,140.03,140.03,3581.0,140.51,140.66,140.03,140.03,3581.0
2022-06-16 14:50:00,140.11,140.27,140.02,140.07,5421.0,140.11,140.27,140.02,140.07,5421.0
2022-06-16 14:55:00,140.11,140.42,140.08,140.42,5422.0,140.11,140.42,140.08,140.42,5422.0
2022-06-16 15:00:00,140.46,141.15,140.32,140.93,11919.0,140.46,141.15,140.32,140.93,11919.0
2022-06-16 15:05:00,140.96,141.25,140.67,141.24,8228.0,140.96,141.25,140.67,141.24,8228.0
2022-06-16 15:10:00,141.32,141.52,140.81,140.97,12208.0,141.32,141.52,140.81,140.97,12208.0
2022-06-16 15:15:00,140.85,141.09,140.71,141.09,6687.0,140.85,141.09,140.71,141.09,6687.0
2022-06-16 15:20:00,141.17,141.4,141.1,141.34,9666.0,141.17,141.4,141.1,141.34,9666.0
2022-06-16 15:25:00,141.31,141.57,141.16,141.31,9271.0,141.31,141.57,141.16,141.31,9271.0
2022-06-16 15:30:00,141.26,141.4,140.56,140.59,14336.0,141.26,141.4,140.56,140.59,14336.0
2022-06-16 15:35:00,140.57,140.63,140.33,140.52,11985.0,140.57,140.63,140.33,140.52,11985.0
2022-06-16 15:40:00,140.56,140.89,140.29,140.33,14398.0,140.56,140.89,140.29,140.33,14398.0
2022-06-16 15:45:00,140.24,140.37,139.87,139.87,27577.0,140.24,140.37,139.87,139.87,27577.0
2022-06-16 15:50:00,139.96,140.6,139.96,140.43,34298.0,139.96,140.6,139.96,140.43,34298.0
2022-06-16 15:55:00,140.48,141.16,140.31,141.16,91807.0,140.48,141.16,140.31,141.16,91807.0
2022-06-17 09:30:00,141.65,142.8,141.64,142.62,345790.0,141.65,142.8,141.64,142.62,345790.0
2022-06-17 09:35:00,142.8,143.22,142.4,142.47,8857.0,142.8,143.22,142.4,142.47,8857.0
2022-06-17 09:40:00,142.69,143.77,142.59,143.51,5297.0,142.69,143.77,142.59,143.51,5297.0
2022-06-17 09:45:00,143.52,143.72,142.94,143.46,4545.0,143.52,143.72,142.94,143.46,4545.0
2022-06-17 09:50:00,143.45,143.92,143.45,143.65,4441.0,143.45,143.92,143.45,143.65,4441.0
2022-06-17 09:55:00,143.69,143.88,143.14,143.37,4861.0,143.69,143.88,143.14,143.37,4861.0
2022-06-17 10:00:00,143.44,143.44,142.6,142.88,4353.0,143.44,143.44,142.6,142.88,4353.0
2022-06-17 10:05:00,143.05,143.49,142.79,142.79,6044.0,143.05,143.49,142.79,142.79,6044.0
2022-06-17 10:10:00,143.01,143.25,142.79,142.79,2125.0,143.01,143.25,142.79,142.79,2125.0
2022-06-17 10:15:00,142.74,142.87,141.67,141.67,5234.0,142.74,142.87,141.67,141.67,5234.0
2022-06-17 10:20:00,141.74,141.76,141.14,141.22,4304.0,141.74,141.76,141.14,141.22,4304.0
2022-06-17 10:25:00,141.21,141.68,141.18,141.49,5404.0,141.21,141.68,141.18,141.49,5404.0
2022-06-17 10:30:00,141.57,141.71,140.82,140.83,3695.0,141.57,141.71,140.82,140.83,3695.0
2022-06-17 10:35:00,140.69,141.12,140.27,141.04,4990.0,140.69,141.12,140.27,141.04,4990.0
2022-06-17 10:40:00,141.05,141.21,140.93,141.15,2714.0,141.05,141.21,140.93,141.15,2714.0
2022-06-17 10:45:00,141.03,141.05,140.59,141.0,3276.0,141.03,141.05,140.59,141.0,3276.0
2022-06-17 10:50:00,140.99,141.33,140.99,141.02,4765.0,140.99,141.33,140.99,141.02,4765.0
2022-06-17 10:55:00,141.11,141.46,140.99,141.16,4200.0,141.11,141.46,140.99,141.16,4200.0
2022-06-17 11:00:00,141.14,142.13,140.86,142.0,6424.0,141.14,142.13,140.86,142.0,6424.0
2022-06-17 11:05:00,141.97,142.71,141.97,142.71,4090.0,141.97,142.71,141.97,142.71,4090.0
2022-06-17 11:10:00,142.86,142.93,142.66,142.84,3954.0,142.86,142.93,142.66,142.84,3954.0
2022-06-17 11:15:00,142.76,143.69,142.76,143.65,5852.0,142.76,143.69,142.76,143.65,5852.0
2022-06-17 11:20:00,143.63,143.71,142.8,142.8,5147.0,143.63,143.71,142.8,142.8,5147.0
2022-06-17 11:25:00,142.73,143.56,142.64,143.52,6478.0,142.73,143.56,142.64,143.52,6478.0
2022-06-17 11:30:00,143.55,143.92,143.33,143.36,12227.0,143.55,143.92,143.33,143.36,12227.0
2022-06-17 11:35:00,143.31,143.33,142.85,143.05,5219.0,143.31,143.33,142.85,143.05,5219.0
2022-06-17 11:40:00,143.31,143.33,142.79,142.8,2400.0,143.31,143.33,142.79,142.8,2400.0
2022-06-17 11:45:00,142.8,143.11,142.7,142.86,9800.0,142.8,143.11,142.7,142.86,9800.0
2022-06-17 11:50:00,142.77,142.85,142.22,142.4,16525.0,142.77,142.85,142.22,142.4,16525.0
2022-06-17 11:55:00,142.35,142.61,142.22,142.43,5136.0,142.35,142.61,142.22,142.43,5136.0
2022-06-17 12:00:00,142.14,142.3,142.02,142.12,2181.0,142.14,142.3,142.02,142.12,2181.0
2022-06-17 12:05:00,142.14,142.64,142.05,142.53,8785.0,142.14,142.64,142.05,142.53,8785.0
2022-06-17 12:10:00,142.65,143.1,142.51,142.96,3776.0,142.65,143.1,142.51,142.96,3776.0
2022-06-17 12:15:00,142.97,143.24,142.85,142.89,2605.0,142.97,143.24,142.85,142.89,2605.0
2022-06-17 12:20:00,142.86,143.34,142.86,143.34,2886.0,142.86,143.34,142.86,143.34,2886.0
2022-06-17 12:25:00,143.34,143.48,143.08,143.16,3708.0,143.34,143.48,143.08,143.16,3708.0
2022-06-17 12:30:00,143.25,143.5,143.1,143.32,3843.0,143.25,143.5,143.1,143.32,3843.0
2022-06-17 12:35:00,143.34,143.43,142.99,143.34,2229.0,143.34,143.43,142.99,143.34,2229.0
2022-06-17 12:40:00,143.47,143.62,143.23,143.62,1981.0,143.47,143.62,143.23,143.62,1981.0
2022-06-17 12:45:00,143.7,144.16,143.55,144.02,7025.0,143.7,144.16,143.55,144.02,7025.0
2022-06-17 12:50:00,143.95,143.95,143.32,143.42,3259.0,143.95,143.95,143.32,143.42,3259.0
2022-06-17 12:55:00,143.45,143.63,143.33,143.58,3657.0,143.45,143.63,143.33,143.58,3657.0
2022-06-17 13:00:00,143.52,143.86,143.52,143.79,3458.0,143.52,143.86,143.52,143.79,3458.0
2022-06-17 13:05:00,143.78,144.56,143.78,144.56,7300.0,143.78,144.56,143.78,144.56,7300.0
2022-06-17 13:10:00,144.6,145.0,144.4,144.71,5022.0,144.6,145.0,144.4,144.71,5022.0
2022-06-17 13:15:00,144.69,144.69,144.39,144.45,4764.0,144.69,144.69,144.39,144.45,4764.0
2022-06-17 13:20:00,144.42,144.48,144.3,144.48,2439.0,144.42,144.48,144.3,144.48,2439.0
2022-06-17 13:25:00,144.46,144.48,144.25,144.25,3598.0,144.46,144.48,144.25,144.25,3598.0
2022-06-17 13:30:00,144.3,144.42,144.11,144.39,3780.0,144.3,144.42,144.11,144.39,3780.0
2022-06-17 13:35:00,144.47,144.6,144.24,144.31,2206.0,144.47,144.6,144.24,144.31,2206.0
2022-06-17 13:40:00,144.3,144.54,144.3,144.47,3990.0,144.3,144.54,144.3,144.47,3990.0
2022-06-17 13:45:00,144.28,144.36,143.84,144.14,3804.0,144.28,144.36,143.84,144.14,3804.0
2022-06-17 13:50:00,144.2,144.29,144.16,144.18,3952.0,144.2,144.29,144.16,144.18,3952.0
2022-06-17 13:55:00,144.19,144.48,144.19,144.21,5690.0,144.19,144.48,144.19,144.21,5690.0
2022-06-17 14:00:00,144.31,144.48,144.25,144.25,2181.0,144.31,144.48,144.25,144.25,2181.0
2022-06-17 14:05:00,144.19,144.31,143.9,144.16,3392.0,144.19,144.31,143.9,144.16,3392.0
2022-06-17 14:10:00,144.12,144.18,143.96,144.14,5454.0,144.12,144.18,143.96,144.14,5454.0
2022-06-17 14:15:00,144.22,144.34,144.06,144.25,4770.0,144.22,144.34,144.06,144.25,4770.0
2022-06-17 14:20:00,144.31,144.54,144.28,144.46,7503.0,144.31,144.54,144.28,144.46,7503.0
2022-06-17 14:25:00,144.5,144.5,144.16,144.2,2959.0,144.5,144.5,144.16,144.2,2959.0
2022-06-17 14:30:00,144.11,144.14,143.81,144.03,4913.0,144.11,144.14,143.81,144.03,4913.0
2022-06-17 14:35:00,144.09,144.57,144.08,144.57,2637.0,144.09,144.57,144.08,144.57,2637.0
2022-06-17 14:40:00,144.69,144.93,144.52,144.67,5850.0,144.69,144.93,144.52,144.67,5850.0
2022-06-17 14:45:00,144.49,144.58,144.35,144.44,3145.0,144.49,144.58,144.35,144.44,3145.0
2022-06-17 14:50:00,144.39,144.4,144.13,144.14,5822.0,144.39,144.4,144.13,144.14,5822.0
2022-06-17 14:55:00,144.18,144.32,143.98,143.98,5841.0,144.18,144.32,143.98,143.98,5841.0
2022-06-17 15:00:00,144.18,144.49,144.18,144.22,6259.0,144.18,144.49,144.18,144.22,6259.0
2022-06-17 15:05:00,144.21,144.25,143.98,144.13,5800.0,144.21,144.25,143.98,144.13,5800.0
2022-06-17 15:10:00,144.0,144.0,143.2,143.37,9485.0,144.0,144.0,143.2,143.37,9485.0
2022-06-17 15:15:00,143.33,143.71,143.26,143.71,6794.0,143.33,143.71,143.26,143.71,6794.0
2022-06-17 15:20:00,143.76,144.43,143.75,144.43,6862.0,143.76,144.43,143.75,144.43,6862.0
2022-06-17 15:25:00,144.35,144.6,144.3,144.4,7648.0,144.35,144.6,144.3,144.4,7648.0
2022-06-17 15:30:00,144.37,144.42,143.81,143.88,14730.0,144.37,144.42,143.81,143.88,14730.0
2022-06-17 15:35:00,143.97,144.04,143.7,143.97,8202.0,143.97,144.04,143.7,143.97,8202.0
2022-06-17 15:40:00,143.97,143.97,143.3,143.34,13145.0,143.97,143.97,143.3,143.34,13145.0
2022-06-17 15:45:00,143.26,143.3,142.99,143.28,19410.0,143.26,143.3,142.99,143.28,19410.0
2022-06-17 15:50:00,143.21,143.35,142.6,142.88,38577.0,143.21,143.35,142.6,142.88,38577.0
2022-06-17 15:55:00,142.85,143.53,142.85,143.0,116693.0,142.85,143.53,142.85,143.0,116693.0
2022-06-21 09:30:00,145.54,148.44,145.35,148.09,74312.0,145.54,148.44,145.35,148.09,74312.0
2022-06-21 09:35:00,148.32,149.14,147.92,148.06,29604.0,148.32,149.14,147.92,148.06,29604.0
2022-06-21 09:40:00,148.16,149.23,148.14,148.98,7259.0,148.16,149.23,148.14,148.98,7259.0
2022-06-21 09:45:00,149.14,149.15,148.14,148.18,9763.0,149.14,149.15,148.14,148.18,9763.0
2022-06-21 09:50:00,148.17,148.81,148.07,148.81,8901.0,148.17,148.81,148.07,148.81,8901.0
2022-06-21 09:55:00,148.65,149.48,148.45,149.27,11610.0,148.65,149.48,148.45,149.27,11610.0
2022-06-21 10:00:00,149.39,150.08,149.09,150.03,17533.0,149.39,150.08,149.09,150.03,17533.0
2022-06-21 10:05:00,150.06,150.14,149.45,149.47,5500.0,150.06,150.14,149.45,149.47,5500.0
2022-06-21 10:10:00,149.5,149.91,149.36,149.91,5986.0,149.5,149.91,149.36,149.91,5986.0
2022-06-21 10:15:00,149.81,149.81,149.2,149.22,4125.0,149.81,149.81,149.2,149.22,4125.0
2022-06-21 10:20:00,149.02,149.71,149.02,149.51,9086.0,149.02,149.71,149.02,149.51,9086.0
2022-06-21 10:25:00,149.47,149.71,149.2,149.39,8846.0,149.47,149.71,149.2,149.39,8846.0
2022-06-21 10:30:00,149.28,149.68,149.22,149.22,6442.0,149.28,149.68,149.22,149.22,6442.0
2022-06-21 10:35:00,149.25,149.25,148.71,148.71,2900.0,149.25,149.25,148.71,148.71,2900.0
2022-06-21 10:40:00,148.75,149.05,148.75,148.89,4915.0,148.75,149.05,148.75,148.89,4915.0
2022-06-21 10:45:00,148.89,149.26,148.73,148.95,6945.0,148.89,149.26,148.73,148.95,6945.0
2022-06-21 10:50:00,148.98,149.19,148.97,149.03,9322.0,148.98,149.19,148.97,149.03,9322.0
2022-06-21 10:55:00,149.08,149.18,149.02,149.08,7405.0,149.08,149.18,149.02,149.08,7405.0
2022-06-21 11:00:00,149.0,149.06,148.78,149.06,5667.0,149.0,149.06,148.78,149.06,5667.0
2022-06-21 11:05:00,149.08,149.19,148.81,148.86,7607.0,149.08,149.19,148.81,148.86,7607.0
2022-06-21 11:10:00,148.86,148.89,148.69,148.69,6858.0,148.86,148.89,148.69,148.69,6858.0
2022-06-21 11:15:00,148.56,148.68,148.4,148.54,11429.0,148.56,148.68,148.4,148.54,11429.0
2022-06-21 11:20:00,148.6,148.74,148.12,148.36,14587.0,148.6,148.74,148.12,148.36,14587.0
2022-06-21 11:25:00,148.37,148.57,148.3,148.57,4391.0,148.37,148.57,148.3,148.57,4391.0
2022-06-21 11:30:00,148.58,149.07,148.54,149.0,6652.0,148.58,149.07,148.54,149.0,6652.0
2022-06-21 11:35:00,149.02,149.15,148.66,148.84,7443.0,149.02,149.15,148.66,148.84,7443.0
2022-06-21 11:40:00,148.81,148.92,148.6,148.75,6524.0,148.81,148.92,148.6,148.75,6524.0
2022-06-21 11:45:00,148.71,148.88,148.56,148.88,5764.0,148.71,148.88,148.56,148.88,5764.0
2022-06-21 11:50:00,148.87,148.91,148.69,148.87,10705.0,148.87,148.91,148.69,148.87,10705.0
2022-06-21 11:55:00,148.86,149.2,148.85,148.96,4404.0,148.86,149.2,148.85,148.96,4404.0
2022-06-21 12:00:00,148.93,149.22,148.84,149.09,11069.0,148.93,149.22,148.84,149.09,11069.0
2022-06-21 12:05:00,149.09,149.09,148.52,148.52,3978.0,149.09,149.09,148.52,148.52,3978.0
2022-06-21 12:10:00,148.53,148.71,148.4,148.62,6062.0,148.53,148.71,148.4,148.62,6062.0
2022-06-21 12:15:00,148.69,148.91,148.64,148.91,5153.0,148.69,148.91,148.64,148.91,5153.0
2022-06-21 12:20:00,148.96,148.97,148.7,148.76,14370.0,148.96,148.97,148.7,148.76,14370.0
2022-06-21 12:25:00,148.72,148.74,148.3,148.34,5559.0,148.72,148.74,148.3,148.34,5559.0
2022-06-21 12:30:00,148.29,148.66,148.22,148.61,5869.0,148.29,148.66,148.22,148.61,5869.0
2022-06-21 12:35:00,148.64,148.87,148.56,148.85,6914.0,148.64,148.87,148.56,148.85,6914.0
2022-06-21 12:40:00,148.88,148.9,148.76,148.84,4271.0,148.88,148.9,148.76,148.84,4271.0
2022-06-21 12:45:00,148.9,149.01,148.86,148.97,3933.0,148.9,149.01,148.86,148.97,3933.0
2022-06-21 12:50:00,148.95,149.01,148.83,149.0,6129.0,148.95,149.01,148.83,149.0,6129.0
2022-06-21 12:55:00,148.97,149.06,148.79,149.06,6072.0,148.97,149.06,148.79,149.06,6072.0
2022-06-21 13:00:00,149.1,149.31,149.04,149.12,10586.0,149.1,149.31,149.04,149.12,10586.0
2022-06-21 13:05:00,149.1,149.12,148.83,149.05,5633.0,149.1,149.12,148.83,149.05,5633.0
2022-06-21 13:10:00,149.02,149.48,149.02,149.42,5909.0,149.02,149.48,149.02,149.42,5909.0
2022-06-21 13:15:00,149.41,149.41,149.27,149.27,8189.0,149.41,149.41,149.27,149.27,8189.0
2022-06-21 13:20:00,149.32,149.33,149.11,149.24,7211.0,149.32,149.33,149.11,149.24,7211.0
2022-06-21 13:25:00,149.25,149.4,149.22,149.25,6485.0,149.25,149.4,149.22,149.25,6485.0
2022-06-21 13:30:00,149.22,149.43,149.22,149.4,8918.0,149.22,149.43,149.22,149.4,8918.0
2022-06-21 13:35:00,149.36,149.38,148.95,148.96,7141.0,149.36,149.38,148.95,148.96,7141.0
2022-06-21 13:40:00,148.9,149.02,148.67,149.02,9221.0,148.9,149.02,148.67,149.02,9221.0
2022-06-21 13:45:00,149.02,149.07,148.85,149.06,8318.0,149.02,149.07,148.85,149.06,8318.0
2022-06-21 13:50:00,149.06,149.06,148.95,148.96,7795.0,149.06,149.06,148.95,148.96,7795.0
2022-06-21 13:55:00,148.82,148.98,148.68,148.76,6484.0,148.82,148.98,148.68,148.76,6484.0
2022-06-21 14:00:00,148.82,148.85,148.5,148.5,5480.0,148.82,148.85,148.5,148.5,5480.0
2022-06-21 14:05:00,148.52,148.61,148.36,148.52,7394.0,148.52,148.61,148.36,148.52,7394.0
2022-06-21 14:10:00,148.49,148.53,148.03,148.03,4172.0,148.49,148.53,148.03,148.03,4172.0
2022-06-21 14:15:00,148.07,148.51,148.06,148.4,9143.0,148.07,148.51,148.06,148.4,9143.0
2022-06-21 14:20:00,148.4,148.68,148.32,148.47,17066.0,148.4,148.68,148.32,148.47,17066.0
2022-06-21 14:25:00,148.51,148.51,148.36,148.46,6493.0,148.51,148.51,148.36,148.46,6493.0
2022-06-21 14:30:00,148.45,148.52,148.37,148.52,10942.0,148.45,148.52,148.37,148.52,10942.0
2022-06-21 14:35:00,148.52,148.52,148.26,148.27,4785.0,148.52,148.52,148.26,148.27,4785.0
2022-06-21 14:40:00,148.2,148.66,148.2,148.62,9624.0,148.2,148.66,148.2,148.62,9624.0
2022-06-21 14:45:00,148.65,148.68,148.4,148.43,8549.0,148.65,148.68,148.4,148.43,8549.0
2022-06-21 14:50:00,148.5,148.72,148.46,148.66,6734.0,148.5,148.72,148.46,148.66,6734.0
2022-06-21 14:55:00,148.72,148.75,148.42,148.5,5564.0,148.72,148.75,148.42,148.5,5564.0
2022-06-21 15:00:00,148.5,148.92,148.49,148.84,7791.0,148.5,148.92,148.49,148.84,7791.0
2022-06-21 15:05:00,148.8,148.96,148.8,148.92,6875.0,148.8,148.96,148.8,148.92,6875.0
2022-06-21 15:10:00,148.9,149.02,148.84,148.86,10060.0,148.9,149.02,148.84,148.86,10060.0
2022-06-21 15:15:00,148.88,149.04,148.75,148.75,16110.0,148.88,149.04,148.75,148.75,16110.0
2022-06-21 15:20:00,148.69,148.94,148.68,148.82,9724.0,148.69,148.94,148.68,148.82,9724.0
2022-06-21 15:25:00,148.81,148.83,148.54,148.74,14335.0,148.81,148.83,148.54,148.74,14335.0
2022-06-21 15:30:00,148.74,148.91,148.68,148.85,23822.0,148.74,148.91,148.68,148.85,23822.0
2022-06-21 15:35:00,148.77,148.78,148.53,148.55,15165.0,148.77,148.78,148.53,148.55,15165.0
2022-06-21 15:40:00,148.55,148.73,148.49,148.66,15666.0,148.55,148.73,148.49,148.66,15666.0
2022-06-21 15:45:00,148.69,148.7,148.48,148.52,22729.0,148.69,148.7,148.48,148.52,22729.0
2022-06-21 15:50:00,148.54,148.89,148.31,148.32,44902.0,148.54,148.89,148.31,148.32,44902.0
2022-06-21 15:55:00,148.28,148.28,147.85,148.15,97704.0,148.28,148.28,147.85,148.15,97704.0
2022-06-22 09:30:00,146.12,146.89,145.58,146.57,17342.0,146.12,146.89,145.58,146.57,17342.0
2022-06-22 09:35:00,146.41,147.1,146.4,146.92,6255.0,146.41,147.1,146.4,146.92,6255.0
2022-06-22 09:40:00,147.12,147.39,146.88,147.38,7509.0,147.12,147.39,146.88,147.38,7509.0
2022-06-22 09:45:00,147.56,147.85,146.94,147.25,10501.0,147.56,147.85,146.94,147.25,10501.0
2022-06-22 09:50:00,147.31,148.21,146.77,148.14,9182.0,147.31,148.21,146.77,148.14,9182.0
2022-06-22 09:55:00,148.22,148.22,147.75,147.75,5723.0,148.22,148.22,147.75,147.75,5723.0
2022-06-22 10:00:00,147.8,147.91,147.09,147.6,12653.0,147.8,147.91,147.09,147.6,12653.0
2022-06-22 10:05:00,147.44,147.77,147.36,147.74,8045.0,147.44,147.77,147.36,147.74,8045.0
2022-06-22 10:10:00,147.75,147.94,147.45,147.94,18386.0,147.75,147.94,147.45,147.94,18386.0
2022-06-22 10:15:00,147.96,148.45,147.75,148.07,7698.0,147.96,148.45,147.75,148.07,7698.0
2022-06-22 10:20:00,148.05,148.6,147.9,148.6,5148.0,148.05,148.6,147.9,148.6,5148.0
2022-06-22 10:25:00,148.5,148.85,148.35,148.7,9606.0,148.5,148.85,148.35,148.7,9606.0
2022-06-22 10:30:00,148.63,148.81,148.55,148.58,16990.0,148.63,148.81,148.55,148.58,16990.0
2022-06-22 10:35:00,148.52,149.03,148.3,148.93,5200.0,148.52,149.03,148.3,148.93,5200.0
2022-06-22 10:40:00,148.9,148.9,148.41,148.51,7969.0,148.9,148.9,148.41,148.51,7969.0
2022-06-22 10:45:00,148.46,148.57,147.91,147.96,11920.0,148.46,148.57,147.91,147.96,11920.0
2022-06-22 10:50:00,148.04,148.14,147.72,148.03,6990.0,148.04,148.14,147.72,148.03,6990.0
2022-06-22 10:55:00,147.96,148.26,147.94,148.22,5035.0,147.96,148.26,147.94,148.22,5035.0
2022-06-22 11:00:00,148.24,148.26,147.49,147.81,13743.0,148.24,148.26,147.49,147.81,13743.0
2022-06-22 11:05:00,147.79,148.24,147.73,148.1,2794.0,147.79,148.24,147.73,148.1,2794.0
2022-06-22 11:10:00,148.2,148.31,148.09,148.28,4471.0,148.2,148.31,148.09,148.28,4471.0
2022-06-22 11:15:00,148.07,148.62,148.07,148.49,5058.0,148.07,148.62,148.07,148.49,5058.0
2022-06-22 11:20:00,148.61,148.67,148.24,148.64,1900.0,148.61,148.67,148.24,148.64,1900.0
2022-06-22 11:25:00,148.65,148.91,148.58,148.88,3009.0,148.65,148.91,148.58,148.88,3009.0
2022-06-22 11:30:00,148.91,149.35,148.91,149.21,5178.0,148.91,149.35,148.91,149.21,5178.0
2022-06-22 11:35:00,149.17,149.25,148.88,149.05,3618.0,149.17,149.25,148.88,149.05,3618.0
2022-06-22 11:40:00,148.99,149.03,148.02,148.02,12465.0,148.99,149.03,148.02,148.02,12465.0
2022-06-22 11:45:00,147.96,147.98,147.68,147.94,5824.0,147.96,147.98,147.68,147.94,5824.0
2022-06-22 11:50:00,147.9,147.9,147.6,147.76,3706.0,147.9,147.9,147.6,147.76,3706.0
2022-06-22 11:55:00,147.7,147.75,147.28,147.3,5220.0,147.7,147.75,147.28,147.3,5220.0
2022-06-22 12:00:00,147.31,147.83,147.04,147.06,9923.0,147.31,147.83,147.04,147.06,9923.0
2022-06-22 12:05:00,147.08,147.08,146.63,146.66,4662.0,147.08,147.08,146.63,146.66,4662.0
2022-06-22 12:10:00,146.67,147.24,146.67,147.23,8298.0,146.67,147.24,146.67,147.23,8298.0
2022-06-22 12:15:00,147.16,147.27,146.99,147.17,4503.0,147.16,147.27,146.99,147.17,4503.0
2022-06-22 12:20:00,147.24,147.28,146.9,146.92,6117.0,147.24,147.28,146.9,146.92,6117.0
2022-06-22 12:25:00,146.87,147.27,146.87,147.08,5161.0,146.87,147.27,146.87,147.08,5161.0
2022-06-22 12:30:00,147.1,147.67,147.1,147.64,14273.0,147.1,147.67,147.1,147.64,14273.0
2022-06-22 12:35:00,147.69,147.9,147.51,147.61,5181.0,147.69,147.9,147.51,147.61,5181.0
2022-06-22 12:40:00,147.69,147.7,147.46,147.49,4965.0,147.69,147.7,147.46,147.49,4965.0
2022-06-22 12:45:00,147.55,147.55,147.08,147.11,3583.0,147.55,147.55,147.08,147.11,3583.0
2022-06-22 12:50:00,147.11,147.42,147.05,147.41,7874.0,147.11,147.42,147.05,147.41,7874.0
2022-06-22 12:55:00,147.37,147.44,147.2,147.41,4578.0,147.37,147.44,147.2,147.41,4578.0
2022-06-22 13:00:00,147.45,147.46,147.05,147.09,5875.0,147.45,147.46,147.05,147.09,5875.0
2022-06-22 13:05:00,147.11,147.33,147.1,147.16,4036.0,147.11,147.33,147.1,147.16,4036.0
2022-06-22 13:10:00,147.13,147.29,147.05,147.09,8296.0,147.13,147.29,147.05,147.09,8296.0
2022-06-22 13:15:00,147.1,147.28,147.05,147.24,4915.0,147.1,147.28,147.05,147.24,4915.0
2022-06-22 13:20:00,147.23,147.31,147.09,147.17,7801.0,147.23,147.31,147.09,147.17,7801.0
2022-06-22 13:25:00,147.17,147.19,146.85,146.98,4518.0,147.17,147.19,146.85,146.98,4518.0
2022-06-22 13:30:00,147.01,147.09,146.98,146.99,6577.0,147.01,147.09,146.98,146.99,6577.0
2022-06-22 13:35:00,146.89,147.38,146.82,147.3,6975.0,146.89,147.38,146.82,147.3,6975.0
2022-06-22 13:40:00,147.29,147.31,147.22,147.29,4882.0,147.29,147.31,147.22,147.29,4882.0
2022-06-22 13:45:00,147.28,147.42,147.17,147.18,10095.0,147.28,147.42,147.17,147.18,10095.0
2022-06-22 13:50:00,147.17,147.2,146.76,146.82,9864.0,147.17,147.2,146.76,146.82,9864.0
2022-06-22 13:55:00,146.87,147.0,146.81,146.99,9947.0,146.87,147.0,146.81,146.99,9947.0
2022-06-22 14:00:00,147.01,147.12,146.92,147.0,9062.0,147.01,147.12,146.92,147.0,9062.0
2022-06-22 14:05:00,147.01,147.58,146.93,147.51,14435.0,147.01,147.58,146.93,147.51,14435.0
2022-06-22 14:10:00,147.5,147.61,147.45,147.53,8081.0,147.5,147.61,147.45,147.53,8081.0
2022-06-22 14:15:00,147.55,147.64,147.35,147.46,10462.0,147.55,147.64,147.35,147.46,10462.0
2022-06-22 14:20:00,147.5,147.5,147.13,147.23,7989.0,147.5,147.5,147.13,147.23,7989.0
2022-06-22 14:25:00,147.19,147.2,146.75,146.77,7628.0,147.19,147.2,146.75,146.77,7628.0
2022-06-22 14:30:00,146.79,147.1,146.74,147.06,11272.0,146.79,147.1,146.74,147.06,11272.0
2022-06-22 14:35:00,147.06,147.12,146.96,147.03,17443.0,147.06,147.12,146.96,147.03,17443.0
2022-06-22 14:40:00,147.03,147.05,146.85,147.01,6524.0,147.03,147.05,146.85,147.01,6524.0
2022-06-22 14:45:00,147.01,147.14,146.79,146.8,4564.0,147.01,147.14,146.79,146.8,4564.0
2022-06-22 14:50:00,146.75,146.95,146.64,146.84,7380.0,146.75,146.95,146.64,146.84,7380.0
2022-06-22 14:55:00,146.85,147.0,146.81,146.89,6800.0,146.85,147.0,146.81,146.89,6800.0
2022-06-22 15:00:00,146.88,147.1,146.69,147.02,9537.0,146.88,147.1,146.69,147.02,9537.0
2022-06-22 15:05:00,146.99,147.05,146.79,146.79,5958.0,146.99,147.05,146.79,146.79,5958.0
2022-06-22 15:10:00,146.78,146.9,146.57,146.8,9125.0,146.78,146.9,146.57,146.8,9125.0
2022-06-22 15:15:00,146.85,146.85,146.52,146.59,4580.0,146.85,146.85,146.52,146.59,4580.0
2022-06-22 15:20:00,146.57,146.71,146.53,146.65,6856.0,146.57,146.71,146.53,146.65,6856.0
2022-06-22 15:25:00,146.64,146.65,146.07,146.18,10620.0,146.64,146.65,146.07,146.18,10620.0
2022-06-22 15:30:00,146.08,146.34,145.97,146.01,7805.0,146.08,146.34,145.97,146.01,7805.0
2022-06-22 15:35:00,145.99,146.06,145.63,145.8,10123.0,145.99,146.06,145.63,145.8,10123.0
2022-06-22 15:40:00,145.76,145.8,145.46,145.69,9358.0,145.76,145.8,145.46,145.69,9358.0
2022-06-22 15:45:00,145.69,145.69,145.21,145.36,31074.0,145.69,145.69,145.21,145.36,31074.0
2022-06-22 15:50:00,145.34,146.23,145.09,146.23,49503.0,145.34,146.23,145.09,146.23,49503.0
2022-06-22 15:55:00,146.22,146.56,145.81,145.96,120265.0,146.22,146.56,145.81,145.96,120265.0
2022-06-23 09:30:00,147.96,148.16,146.11,146.67,24232.0,147.96,148.16,146.11,146.67,24232.0
2022-06-23 09:35:00,146.45,146.45,145.31,145.35,3162.0,146.45,146.45,145.31,145.35,3162.0
2022-06-23 09:40:00,145.28,146.09,145.23,145.57,12653.0,145.28,146.09,145.23,145.57,12653.0
2022-06-23 09:45:00,145.55,146.53,145.14,146.53,7178.0,145.55,146.53,145.14,146.53,7178.0
2022-06-23 09:50:00,146.43,146.43,145.71,146.14,2640.0,146.43,146.43,145.71,146.14,2640.0
2022-06-23 09:55:00,146.08,147.87,146.08,147.87,6516.0,146.08,147.87,146.08,147.87,6516.0
2022-06-23 10:00:00,148.03,148.11,147.6,147.6,8693.0,148.03,148.11,147.6,147.6,8693.0
2022-06-23 10:05:00,147.8,148.05,147.23,147.3,5015.0,147.8,148.05,147.23,147.3,5015.0
2022-06-23 10:10:00,147.26,147.36,146.81,147.12,5960.0,147.26,147.36,146.81,147.12,5960.0
2022-06-23 10:15:00,147.07,147.55,147.01,147.55,8720.0,147.07,147.55,147.01,147.55,8720.0
2022-06-23 10:20:00,147.62,147.94,147.59,147.74,4563.0,147.62,147.94,147.59,147.74,4563.0
2022-06-23 10:25:00,147.45,147.71,147.3,147.42,10000.0,147.45,147.71,147.3,147.42,10000.0
2022-06-23 10:30:00,147.47,147.82,147.37,147.5,10096.0,147.47,147.82,147.37,147.5,10096.0
2022-06-23 10:35:00,147.44,147.82,147.2,147.81,8427.0,147.44,147.82,147.2,147.81,8427.0
2022-06-23 10:40:00,147.94,148.73,147.92,148.43,17712.0,147.94,148.73,147.92,148.43,17712.0
2022-06-23 10:45:00,148.42,148.67,148.24,148.24,6456.0,148.42,148.67,148.24,148.24,6456.0
2022-06-23 10:50:00,148.3,148.51,148.19,148.5,5520.0,148.3,148.51,148.19,148.5,5520.0
2022-06-23 10:55:00,148.5,148.78,148.5,148.69,11381.0,148.5,148.78,148.5,148.69,11381.0
2022-06-23 11:00:00,148.65,148.67,148.2,148.2,4636.0,148.65,148.67,148.2,148.2,4636.0
2022-06-23 11:05:00,148.13,148.46,148.06,148.46,5360.0,148.13,148.46,148.06,148.46,5360.0
2022-06-23 11:10:00,148.46,149.28,148.46,149.23,7061.0,148.46,149.28,148.46,149.23,7061.0
2022-06-23 11:15:00,149.23,149.42,149.11,149.42,6215.0,149.23,149.42,149.11,149.42,6215.0
2022-06-23 11:20:00,149.36,149.72,149.16,149.47,8847.0,149.36,149.72,149.16,149.47,8847.0
2022-06-23 11:25:00,149.46,149.95,149.41,149.91,7374.0,149.46,149.95,149.41,149.91,7374.0
2022-06-23 11:30:00,149.96,150.16,149.56,149.61,12234.0,149.96,150.16,149.56,149.61,12234.0
2022-06-23 11:35:00,149.55,149.73,149.34,149.57,3834.0,149.55,149.73,149.34,149.57,3834.0
2022-06-23 11:40:00,149.61,149.8,149.47,149.47,5835.0,149.61,149.8,149.47,149.47,5835.0
2022-06-23 11:45:00,149.5,149.5,149.21,149.4,20259.0,149.5,149.5,149.21,149.4,20259.0
2022-06-23 11:50:00,149.36,149.5,149.25,149.31,15324.0,149.36,149.5,149.25,149.31,15324.0
2022-06-23 11:55:00,149.26,149.3,148.85,148.89,17232.0,149.26,149.3,148.85,148.89,17232.0
2022-06-23 12:00:00,148.89,149.0,148.23,148.23,6827.0,148.89,149.0,148.23,148.23,6827.0
2022-06-23 12:05:00,148.21,148.8,148.21,148.65,7448.0,148.21,148.8,148.21,148.65,7448.0
2022-06-23 12:10:00,148.75,149.05,148.57,148.99,8433.0,148.75,149.05,148.57,148.99,8433.0
2022-06-23 12:15:00,148.84,149.28,148.84,149.17,2300.0,148.84,149.28,148.84,149.17,2300.0
2022-06-23 12:20:00,149.11,149.61,149.11,149.25,6129.0,149.11,149.61,149.11,149.25,6129.0
2022-06-23 12:25:00,149.25,149.57,149.13,149.25,15904.0,149.25,149.57,149.13,149.25,15904.0
2022-06-23 12:30:00,149.29,149.37,149.15,149.22,1722.0,149.29,149.37,149.15,149.22,1722.0
2022-06-23 12:35:00,149.15,149.16,148.7,148.7,3039.0,149.15,149.16,148.7,148.7,3039.0
2022-06-23 12:40:00,148.58,148.83,148.55,148.79,1542.0,148.58,148.83,148.55,148.79,1542.0
2022-06-23 12:45:00,148.81,149.2,148.6,149.14,9451.0,148.81,149.2,148.6,149.14,9451.0
2022-06-23 12:50:00,149.08,149.11,148.73,149.02,5476.0,149.08,149.11,148.73,149.02,5476.0
2022-06-23 12:55:00,148.93,149.06,148.87,148.88,2894.0,148.93,149.06,148.87,148.88,2894.0
2022-06-23 13:00:00,148.81,148.81,148.4,148.58,3178.0,148.81,148.81,148.4,148.58,3178.0
2022-06-23 13:05:00,148.72,149.38,148.72,149.36,7504.0,148.72,149.38,148.72,149.36,7504.0
2022-06-23 13:10:00,149.3,149.51,149.24,149.33,4313.0,149.3,149.51,149.24,149.33,4313.0
2022-06-23 13:15:00,149.42,149.42,149.3,149.33,3101.0,149.42,149.42,149.3,149.33,3101.0
2022-06-23 13:20:00,149.3,149.52,149.14,149.31,2855.0,149.3,149.52,149.14,149.31,2855.0
2022-06-23 13:25:00,149.28,149.29,148.84,148.91,4680.0,149.28,149.29,148.84,148.91,4680.0
2022-06-23 13:30:00,149.02,149.21,148.98,149.06,2599.0,149.02,149.21,148.98,149.06,2599.0
2022-06-23 13:35:00,149.1,149.27,148.82,148.9,3357.0,149.1,149.27,148.82,148.9,3357.0
2022-06-23 13:40:00,149.03,149.03,148.75,148.99,3374.0,149.03,149.03,148.75,148.99,3374.0
2022-06-23 13:45:00,148.96,149.26,148.9,149.26,1677.0,148.96,149.26,148.9,149.26,1677.0
2022-06-23 13:50:00,149.31,149.64,149.31,149.64,5598.0,149.31,149.64,149.31,149.64,5598.0
2022-06-23 13:55:00,149.67,149.87,149.39,149.39,25199.0,149.67,149.87,149.39,149.39,25199.0
2022-06-23 14:00:00,149.55,149.82,149.46,149.58,7651.0,149.55,149.82,149.46,149.58,7651.0
2022-06-23 14:05:00,149.56,149.64,149.42,149.47,8576.0,149.56,149.64,149.42,149.47,8576.0
2022-06-23 14:10:00,149.54,149.54,149.33,149.41,4594.0,149.54,149.54,149.33,149.41,4594.0
2022-06-23 14:15:00,149.43,149.46,149.23,149.26,4631.0,149.43,149.46,149.23,149.26,4631.0
2022-06-23 14:20:00,149.35,149.42,149.24,149.32,7865.0,149.35,149.42,149.24,149.32,7865.0
2022-06-23 14:25:00,149.32,149.52,149.32,149.44,9790.0,149.32,149.52,149.32,149.44,9790.0
2022-06-23 14:30:00,149.42,150.0,149.42,149.99,4565.0,149.42,150.0,149.42,149.99,4565.0
2022-06-23 14:35:00,150.07,150.1,149.75,149.92,7010.0,150.07,150.1,149.75,149.92,7010.0
2022-06-23 14:40:00,149.93,149.97,149.79,149.79,3587.0,149.93,149.97,149.79,149.79,3587.0
2022-06-23 14:45:00,149.89,149.89,149.73,149.78,2310.0,149.89,149.89,149.73,149.78,2310.0
2022-06-23 14:50:00,149.82,149.99,149.79,149.97,12921.0,149.82,149.99,149.79,149.97,12921.0
2022-06-23 14:55:00,149.86,149.98,149.82,149.97,2400.0,149.86,149.98,149.82,149.97,2400.0
2022-06-23 15:00:00,149.97,150.06,149.79,149.98,5376.0,149.97,150.06,149.79,149.98,5376.0
2022-06-23 15:05:00,149.98,150.37,149.97,150.23,8192.0,149.98,150.37,149.97,150.23,8192.0
2022-06-23 15:10:00,150.23,150.41,149.95,150.41,11748.0,150.23,150.41,149.95,150.41,11748.0
2022-06-23 15:15:00,150.44,150.45,150.2,150.39,10218.0,150.44,150.45,150.2,150.39,10218.0
2022-06-23 15:20:00,150.41,150.56,150.36,150.4,18683.0,150.41,150.56,150.36,150.4,18683.0
2022-06-23 15:25:00,150.41,150.66,150.39,150.41,20303.0,150.41,150.66,150.39,150.41,20303.0
2022-06-23 15:30:00,150.49,150.78,150.49,150.76,13929.0,150.49,150.78,150.49,150.76,13929.0
2022-06-23 15:35:00,150.74,150.84,150.49,150.53,19535.0,150.74,150.84,150.49,150.53,19535.0
2022-06-23 15:40:00,150.57,151.13,150.57,150.99,40189.0,150.57,151.13,150.57,150.99,40189.0
2022-06-23 15:45:00,150.96,151.17,150.83,151.03,21471.0,150.96,151.17,150.83,151.03,21471.0
2022-06-23 15:50:00,151.06,151.16,150.56,150.85,28180.0,151.06,151.16,150.56,150.85,28180.0
2022-06-23 15:55:00,150.83,151.36,150.75,151.08,171142.0,150.83,151.36,150.75,151.08,171142.0
2022-06-24 09:30:00,152.68,153.43,152.27,153.22,27665.0,152.68,153.43,152.27,153.22,27665.0
2022-06-24 09:35:00,153.18,153.52,152.72,153.34,14471.0,153.18,153.52,152.72,153.34,14471.0
2022-06-24 09:40:00,153.28,153.93,153.22,153.39,15734.0,153.28,153.93,153.22,153.39,15734.0
2022-06-24 09:45:00,153.61,153.85,152.95,153.17,16336.0,153.61,153.85,152.95,153.17,16336.0
2022-06-24 09:50:00,153.27,153.58,153.07,153.58,4681.0,153.27,153.58,153.07,153.58,4681.0
2022-06-24 09:55:00,153.39,153.39,153.15,153.35,2764.0,153.39,153.39,153.15,153.35,2764.0
2022-06-24 10:00:00,153.65,154.81,153.65,154.65,8035.0,153.65,154.81,153.65,154.65,8035.0
2022-06-24 10:05:00,154.68,155.01,154.65,155.01,9393.0,154.68,155.01,154.65,155.01,9393.0
2022-06-24 10:10:00,154.93,155.18,154.6,155.07,14836.0,154.93,155.18,154.6,155.07,14836.0
2022-06-24 10:15:00,155.09,155.15,154.78,154.8,5282.0,155.09,155.15,154.78,154.8,5282.0
2022-06-24 10:20:00,154.7,155.44,154.7,155.44,9855.0,154.7,155.44,154.7,155.44,9855.0
2022-06-24 10:25:00,155.43,155.52,155.15,155.32,7476.0,155.43,155.52,155.15,155.32,7476.0
2022-06-24 10:30:00,155.44,155.65,155.12,155.28,3907.0,155.44,155.65,155.12,155.28,3907.0
2022-06-24 10:35:00,155.35,155.35,154.9,154.9,3854.0,155.35,155.35,154.9,154.9,3854.0
2022-06-24 10:40:00,154.96,154.98,154.31,154.5,3887.0,154.96,154.98,154.31,154.5,3887.0
2022-06-24 10:45:00,154.35,154.79,154.35,154.74,2467.0,154.35,154.79,154.35,154.74,2467.0
2022-06-24 10:50:00,154.66,154.66,154.12,154.12,3299.0,154.66,154.66,154.12,154.12,3299.0
2022-06-24 10:55:00,154.18,154.46,154.09,154.09,4195.0,154.18,154.46,154.09,154.09,4195.0
2022-06-24 11:00:00,154.18,154.69,154.18,154.69,6512.0,154.18,154.69,154.18,154.69,6512.0
2022-06-24 11:05:00,154.62,154.63,154.27,154.27,3482.0,154.62,154.63,154.27,154.27,3482.0
2022-06-24 11:10:00,154.0,154.09,153.9,153.97,5755.0,154.0,154.09,153.9,153.97,5755.0
2022-06-24 11:15:00,153.79,153.83,153.07,153.08,6701.0,153.79,153.83,153.07,153.08,6701.0
2022-06-24 11:20:00,153.06,153.3,153.02,153.25,4596.0,153.06,153.3,153.02,153.25,4596.0
2022-06-24 11:25:00,153.3,153.93,153.3,153.88,4592.0,153.3,153.93,153.3,153.88,4592.0
2022-06-24 11:30:00,153.75,153.97,153.72,153.8,2307.0,153.75,153.97,153.72,153.8,2307.0
2022-06-24 11:35:00,153.69,154.02,153.66,154.02,3055.0,153.69,154.02,153.66,154.02,3055.0
2022-06-24 11:40:00,154.06,154.51,154.04,154.34,4689.0,154.06,154.51,154.04,154.34,4689.0
2022-06-24 11:45:00,154.33,154.46,154.15,154.46,2756.0,154.33,154.46,154.15,154.46,2756.0
2022-06-24 11:50:00,154.41,154.49,154.3,154.39,2371.0,154.41,154.49,154.3,154.39,2371.0
2022-06-24 11:55:00,154.36,154.84,154.24,154.78,3461.0,154.36,154.84,154.24,154.78,3461.0
2022-06-24 12:00:00,154.77,155.08,154.7,154.97,3432.0,154.77,155.08,154.7,154.97,3432.0
2022-06-24 12:05:00,154.96,155.09,154.85,155.05,6756.0,154.96,155.09,154.85,155.05,6756.0
2022-06-24 12:10:00,155.08,155.11,154.95,155.06,2335.0,155.08,155.11,154.95,155.06,2335.0
2022-06-24 12:15:00,155.06,155.35,155.03,155.34,6474.0,155.06,155.35,155.03,155.34,6474.0
2022-06-24 12:20:00,155.35,155.5,155.07,155.46,6496.0,155.35,155.5,155.07,155.46,6496.0
2022-06-24 12:25:00,155.42,155.55,155.32,155.49,6087.0,155.42,155.55,155.32,155.49,6087.0
2022-06-24 12:30:00,155.62,155.62,155.39,155.49,5638.0,155.62,155.62,155.39,155.49,5638.0
2022-06-24 12:35:00,155.45,155.56,155.42,155.49,5871.0,155.45,155.56,155.42,155.49,5871.0
2022-06-24 12:40:00,155.52,155.9,155.42,155.79,7486.0,155.52,155.9,155.42,155.79,7486.0
2022-06-24 12:45:00,155.76,155.76,155.35,155.36,2692.0,155.76,155.76,155.35,155.36,2692.0
2022-06-24 12:50:00,155.35,155.53,155.32,155.49,3464.0,155.35,155.53,155.32,155.49,3464.0
2022-06-24 12:55:00,155.33,155.54,155.3,155.49,5000.0,155.33,155.54,155.3,155.49,5000.0
2022-06-24 13:00:00,155.45,155.71,155.4,155.55,4303.0,155.45,155.71,155.4,155.55,4303.0
2022-06-24 13:05:00,155.58,155.76,155.56,155.56,3299.0,155.58,155.76,155.56,155.56,3299.0
2022-06-24 13:10:00,155.57,155.74,155.57,155.65,2601.0,155.57,155.74,155.57,155.65,2601.0
2022-06-24 13:15:00,155.63,155.69,155.42,155.42,5261.0,155.63,155.69,155.42,155.42,5261.0
2022-06-24 13:20:00,155.43,155.57,155.4,155.42,8045.0,155.43,155.57,155.4,155.42,8045.0
2022-06-24 13:25:00,155.38,155.38,155.11,155.15,2880.0,155.38,155.38,155.11,155.15,2880.0
2022-06-24 13:30:00,154.97,155.34,154.97,155.33,3328.0,154.97,155.34,154.97,155.33,3328.0
2022-06-24 13:35:00,155.2,155.2,155.02,155.19,3837.0,155.2,155.2,155.02,155.19,3837.0
2022-06-24 13:40:00,155.08,155.18,155.02,155.08,3579.0,155.08,155.18,155.02,155.08,3579.0
2022-06-24 13:45:00,155.08,155.11,154.97,155.06,4120.0,155.08,155.11,154.97,155.06,4120.0
2022-06-24 13:50:00,155.07,155.13,154.88,154.88,4402.0,155.07,155.13,154.88,154.88,4402.0
2022-06-24 13:55:00,154.88,155.2,154.88,155.2,6658.0,154.88,155.2,154.88,155.2,6658.0
2022-06-24 14:00:00,155.31,155.31,155.19,155.23,3012.0,155.31,155.31,155.19,155.23,3012.0
2022-06-24 14:05:00,155.22,155.31,155.06,155.16,7692.0,155.22,155.31,155.06,155.16,7692.0
2022-06-24 14:10:00,155.15,155.43,155.15,155.32,6034.0,155.15,155.43,155.15,155.32,6034.0
2022-06-24 14:15:00,155.35,155.6,155.33,155.59,5268.0,155.35,155.6,155.33,155.59,5268.0
2022-06-24 14:20:00,155.56,155.57,155.27,155.37,12536.0,155.56,155.57,155.27,155.37,12536.0
2022-06-24 14:25:00,155.41,155.61,155.39,155.49,3128.0,155.41,155.61,155.39,155.49,3128.0
2022-06-24 14:30:00,155.5,155.72,155.49,155.68,5936.0,155.5,155.72,155.49,155.68,5936.0
2022-06-24 14:35:00,155.68,155.77,155.63,155.66,9541.0,155.68,155.77,155.63,155.66,9541.0
2022-06-24 14:40:00,155.68,155.99,155.64,155.99,4279.0,155.68,155.99,155.64,155.99,4279.0
2022-06-24 14:45:00,155.97,156.17,155.97,156.16,6684.0,155.97,156.17,155.97,156.16,6684.0
2022-06-24 14:50:00,156.16,156.16,156.0,156.02,7540.0,156.16,156.16,156.0,156.02,7540.0
2022-06-24 14:55:00,156.03,156.12,155.98,156.11,8463.0,156.03,156.12,155.98,156.11,8463.0
2022-06-24 15:00:00,156.08,156.18,156.02,156.18,3825.0,156.08,156.18,156.02,156.18,3825.0
2022-06-24 15:05:00,156.22,156.37,156.13,156.3,9081.0,156.22,156.37,156.13,156.3,9081.0
2022-06-24 15:10:00,156.3,156.36,156.21,156.34,14207.0,156.3,156.36,156.21,156.34,14207.0
2022-06-24 15:15:00,156.37,156.46,156.32,156.38,6600.0,156.37,156.46,156.32,156.38,6600.0
2022-06-24 15:20:00,156.41,156.59,156.38,156.55,11831.0,156.41,156.59,156.38,156.55,11831.0
2022-06-24 15:25:00,156.55,156.69,156.41,156.68,16221.0,156.55,156.69,156.41,156.68,16221.0
2022-06-24 15:30:00,156.71,156.74,156.47,156.54,17500.0,156.71,156.74,156.47,156.54,17500.0
2022-06-24 15:35:00,156.53,156.7,156.45,156.62,13830.0,156.53,156.7,156.45,156.62,13830.0
2022-06-24 15:40:00,156.63,156.78,156.56,156.76,10383.0,156.63,156.78,156.56,156.76,10383.0
2022-06-24 15:45:00,156.74,156.9,156.73,156.83,18698.0,156.74,156.9,156.73,156.83,18698.0
2022-06-24 15:50:00,156.87,157.66,156.85,157.56,39182.0,156.87,157.66,156.85,157.56,39182.0
2022-06-24 15:55:00,157.56,157.89,157.35,157.63,110926.0,157.56,157.89,157.35,157.63,110926.0
2022-06-27 09:30:00,157.31,158.32,156.23,156.23,24087.0,157.31,158.32,156.23,156.23,24087.0
2022-06-27 09:35:00,156.06,156.07,154.7,155.62,6248.0,156.06,156.07,154.7,155.62,6248.0
2022-06-27 09:40:00,155.49,155.49,154.94,155.08,6747.0,155.49,155.49,154.94,155.08,6747.0
2022-06-27 09:45:00,155.09,155.09,154.62,154.76,5810.0,155.09,155.09,154.62,154.76,5810.0
2022-06-27 09:50:00,154.64,155.77,154.59,155.54,7414.0,154.64,155.77,154.59,155.54,7414.0
2022-06-27 09:55:00,155.45,155.96,155.23,155.34,10479.0,155.45,155.96,155.23,155.34,10479.0
2022-06-27 10:00:00,155.62,156.61,155.58,156.61,3861.0,155.62,156.61,155.58,156.61,3861.0
2022-06-27 10:05:00,156.56,156.6,155.62,155.69,7117.0,156.56,156.6,155.62,155.69,7117.0
2022-06-27 10:10:00,155.97,156.05,155.72,155.77,4821.0,155.97,156.05,155.72,155.77,4821.0
2022-06-27 10:15:00,155.84,155.84,154.85,155.22,5000.0,155.84,155.84,154.85,155.22,5000.0
2022-06-27 10:20:00,155.48,155.76,155.28,155.43,7600.0,155.48,155.76,155.28,155.43,7600.0
2022-06-27 10:25:00,155.45,155.7,155.05,155.41,3873.0,155.45,155.7,155.05,155.41,3873.0
2022-06-27 10:30:00,155.44,156.06,155.44,156.06,3450.0,155.44,156.06,155.44,156.06,3450.0
2022-06-27 10:35:00,156.2,156.27,155.71,155.76,5920.0,156.2,156.27,155.71,155.76,5920.0
2022-06-27 10:40:00,155.73,156.07,155.51,155.96,3227.0,155.73,156.07,155.51,155.96,3227.0
2022-06-27 10:45:00,156.01,156.17,155.59,156.17,6415.0,156.01,156.17,155.59,156.17,6415.0
2022-06-27 10:50:00,156.36,156.63,156.31,156.63,4202.0,156.36,156.63,156.31,156.63,4202.0
2022-06-27 10:55:00,156.78,156.95,156.62,156.95,4166.0,156.78,156.95,156.62,156.95,4166.0
2022-06-27 11:00:00,156.98,157.05,156.79,156.88,3463.0,156.98,157.05,156.79,156.88,3463.0
2022-06-27 11:05:00,156.91,156.92,156.73,156.79,6745.0,156.91,156.92,156.73,156.79,6745.0
2022-06-27 11:10:00,156.68,156.86,156.6,156.77,4735.0,156.68,156.86,156.6,156.77,4735.0
2022-06-27 11:15:00,156.75,156.92,156.48,156.83,6707.0,156.75,156.92,156.48,156.83,6707.0
2022-06-27 11:20:00,156.82,157.26,156.63,157.26,5310.0,156.82,157.26,156.63,157.26,5310.0
2022-06-27 11:25:00,157.38,157.49,157.19,157.4,10443.0,157.38,157.49,157.19,157.4,10443.0
2022-06-27 11:30:00,157.32,157.41,156.96,156.98,6126.0,157.32,157.41,156.96,156.98,6126.0
2022-06-27 11:35:00,157.0,157.1,156.85,157.06,6146.0,157.0,157.1,156.85,157.06,6146.0
2022-06-27 11:40:00,157.08,157.37,157.06,157.21,3401.0,157.08,157.37,157.06,157.21,3401.0
2022-06-27 11:45:00,157.21,157.34,157.06,157.11,4719.0,157.21,157.34,157.06,157.11,4719.0
2022-06-27 11:50:00,157.11,157.16,156.99,157.0,4987.0,157.11,157.16,156.99,157.0,4987.0
2022-06-27 11:55:00,156.97,157.16,156.94,157.07,5313.0,156.97,157.16,156.94,157.07,5313.0
2022-06-27 12:00:00,157.09,157.14,156.61,156.64,8958.0,157.09,157.14,156.61,156.64,8958.0
2022-06-27 12:05:00,156.69,156.97,156.59,156.89,4200.0,156.69,156.97,156.59,156.89,4200.0
2022-06-27 12:10:00,156.81,157.02,156.74,156.84,4084.0,156.81,157.02,156.74,156.84,4084.0
2022-06-27 12:15:00,156.77,156.82,156.51,156.82,6773.0,156.77,156.82,156.51,156.82,6773.0
2022-06-27 12:20:00,156.78,156.78,156.13,156.19,2016.0,156.78,156.78,156.13,156.19,2016.0
2022-06-27 12:25:00,156.14,156.2,155.71,155.71,6326.0,156.14,156.2,155.71,155.71,6326.0
2022-06-27 12:30:00,155.68,155.68,155.42,155.43,5200.0,155.68,155.68,155.42,155.43,5200.0
2022-06-27 12:35:00,155.38,155.47,155.21,155.28,6857.0,155.38,155.47,155.21,155.28,6857.0
2022-06-27 12:40:00,155.31,155.38,155.24,155.33,3472.0,155.31,155.38,155.24,155.33,3472.0
2022-06-27 12:45:00,155.37,155.54,155.24,155.46,3597.0,155.37,155.54,155.24,155.46,3597.0
2022-06-27 12:50:00,155.43,155.77,155.41,155.72,4700.0,155.43,155.77,155.41,155.72,4700.0
2022-06-27 12:55:00,155.72,155.79,155.54,155.76,5941.0,155.72,155.79,155.54,155.76,5941.0
2022-06-27 13:00:00,155.76,155.76,155.28,155.55,7954.0,155.76,155.76,155.28,155.55,7954.0
2022-06-27 13:05:00,155.48,155.52,155.15,155.3,3597.0,155.48,155.52,155.15,155.3,3597.0
2022-06-27 13:10:00,155.33,155.61,155.31,155.61,2610.0,155.33,155.61,155.31,155.61,2610.0
2022-06-27 13:15:00,155.63,155.76,155.41,155.51,4090.0,155.63,155.76,155.41,155.51,4090.0
2022-06-27 13:20:00,155.61,155.73,155.42,155.62,3131.0,155.61,155.73,155.42,155.62,3131.0
2022-06-27 13:25:00,155.67,155.67,155.4,155.5,5356.0,155.67,155.67,155.4,155.5,5356.0
2022-06-27 13:30:00,155.49,155.54,155.25,155.28,3057.0,155.49,155.54,155.25,155.28,3057.0
2022-06-27 13:35:00,155.24,155.6,155.17,155.58,5596.0,155.24,155.6,155.17,155.58,5596.0
2022-06-27 13:40:00,155.6,155.6,155.15,155.25,3831.0,155.6,155.6,155.15,155.25,3831.0
2022-06-27 13:45:00,155.26,155.26,155.02,155.14,3647.0,155.26,155.26,155.02,155.14,3647.0
2022-06-27 13:50:00,155.18,155.18,154.94,155.02,5769.0,155.18,155.18,154.94,155.02,5769.0
2022-06-27 13:55:00,155.04,155.2,154.98,155.18,4001.0,155.04,155.2,154.98,155.18,4001.0
2022-06-27 14:00:00,155.1,155.11,154.59,154.88,18876.0,155.1,155.11,154.59,154.88,18876.0
2022-06-27 14:05:00,154.85,154.9,154.52,154.61,7945.0,154.85,154.9,154.52,154.61,7945.0
2022-06-27 14:10:00,154.63,154.79,154.53,154.62,9670.0,154.63,154.79,154.53,154.62,9670.0
2022-06-27 14:15:00,154.7,155.18,154.7,155.13,5312.0,154.7,155.18,154.7,155.13,5312.0
2022-06-27 14:20:00,155.19,155.33,155.15,155.33,4297.0,155.19,155.33,155.15,155.33,4297.0
2022-06-27 14:25:00,155.3,155.3,155.12,155.21,5090.0,155.3,155.3,155.12,155.21,5090.0
2022-06-27 14:30:00,155.17,155.45,155.08,155.45,3800.0,155.17,155.45,155.08,155.45,3800.0
2022-06-27 14:35:00,155.43,155.5,155.28,155.5,3678.0,155.43,155.5,155.28,155.5,3678.0
2022-06-27 14:40:00,155.46,155.46,155.14,155.21,3200.0,155.46,155.46,155.14,155.21,3200.0
2022-06-27 14:45:00,155.24,155.4,155.11,155.37,2976.0,155.24,155.4,155.11,155.37,2976.0
2022-06-27 14:50:00,155.36,155.36,155.09,155.14,3333.0,155.36,155.36,155.09,155.14,3333.0
2022-06-27 14:55:00,155.09,155.26,155.04,155.07,4561.0,155.09,155.26,155.04,155.07,4561.0
2022-06-27 15:00:00,155.0,155.07,154.6,154.62,4934.0,155.0,155.07,154.6,154.62,4934.0
2022-06-27 15:05:00,154.68,154.8,154.49,154.75,3489.0,154.68,154.8,154.49,154.75,3489.0
2022-06-27 15:10:00,154.74,155.06,154.73,155.02,4109.0,154.74,155.06,154.73,155.02,4109.0
2022-06-27 15:15:00,154.99,155.1,154.94,155.0,4646.0,154.99,155.1,154.94,155.0,4646.0
2022-06-27 15:20:00,155.01,155.03,154.73,154.75,4737.0,155.01,155.03,154.73,154.75,4737.0
2022-06-27 15:25:00,154.76,154.86,154.57,154.75,8417.0,154.76,154.86,154.57,154.75,8417.0
2022-06-27 15:30:00,154.74,154.8,154.58,154.58,6724.0,154.74,154.8,154.58,154.58,6724.0
2022-06-27 15:35:00,154.6,154.6,154.1,154.15,6341.0,154.6,154.6,154.1,154.15,6341.0
2022-06-27 15:40:00,154.15,154.66,154.1,154.66,12268.0,154.15,154.66,154.1,154.66,12268.0
2022-06-27 15:45:00,154.65,154.91,154.5,154.75,10987.0,154.65,154.91,154.5,154.75,10987.0
2022-06-27 15:50:00,154.63,154.67,153.7,153.95,19085.0,154.63,154.67,153.7,153.95,19085.0
2022-06-27 15:55:00,153.99,154.46,153.93,154.45,63687.0,153.99,154.46,153.93,154.45,63687.0
2022-06-28 09:30:00,154.39,155.37,153.99,154.78,20901.0,154.39,155.37,153.99,154.78,20901.0
2022-06-28 09:35:00,154.71,155.19,154.55,154.99,6956.0,154.71,155.19,154.55,154.99,6956.0
2022-06-28 09:40:00,154.99,155.19,154.71,154.9,5013.0,154.99,155.19,154.71,154.9,5013.0
2022-06-28 09:45:00,155.0,155.0,153.86,154.4,3200.0,155.0,155.0,153.86,154.4,3200.0
2022-06-28 09:50:00,154.33,154.41,154.21,154.34,4190.0,154.33,154.41,154.21,154.34,4190.0
2022-06-28 09:55:00,154.14,154.14,153.5,153.86,5506.0,154.14,154.14,153.5,153.86,5506.0
2022-06-28 10:00:00,153.84,154.29,153.2,153.22,5387.0,153.84,154.29,153.2,153.22,5387.0
2022-06-28 10:05:00,153.1,153.1,152.62,152.77,2223.0,153.1,153.1,152.62,152.77,2223.0
2022-06-28 10:10:00,152.92,153.56,152.92,153.5,2625.0,152.92,153.56,152.92,153.5,2625.0
2022-06-28 10:15:00,153.44,153.52,153.1,153.18,3601.0,153.44,153.52,153.1,153.18,3601.0
2022-06-28 10:20:00,153.01,153.14,152.82,153.07,4502.0,153.01,153.14,152.82,153.07,4502.0
2022-06-28 10:25:00,153.18,153.32,153.07,153.08,2600.0,153.18,153.32,153.07,153.08,2600.0
2022-06-28 10:30:00,152.93,152.95,152.19,152.56,6166.0,152.93,152.95,152.19,152.56,6166.0
2022-06-28 10:35:00,152.44,152.61,152.43,152.53,2880.0,152.44,152.61,152.43,152.53,2880.0
2022-06-28 10:40:00,152.48,152.51,152.1,152.48,2800.0,152.48,152.51,152.1,152.48,2800.0
2022-06-28 10:45:00,152.48,152.48,151.91,152.18,6391.0,152.48,152.48,151.91,152.18,6391.0
2022-06-28 10:50:00,152.22,152.29,152.03,152.18,6042.0,152.22,152.29,152.03,152.18,6042.0
2022-06-28 10:55:00,152.15,152.49,152.15,152.42,5964.0,152.15,152.49,152.15,152.42,5964.0
2022-06-28 11:00:00,152.3,152.35,152.01,152.19,4771.0,152.3,152.35,152.01,152.19,4771.0
2022-06-28 11:05:00,152.18,152.46,152.15,152.23,4826.0,152.18,152.46,152.15,152.23,4826.0
2022-06-28 11:10:00,152.14,152.74,152.13,152.71,3678.0,152.14,152.74,152.13,152.71,3678.0
2022-06-28 11:15:00,152.69,152.69,152.45,152.49,6482.0,152.69,152.69,152.45,152.49,6482.0
2022-06-28 11:20:00,152.47,152.51,151.95,152.01,6706.0,152.47,152.51,151.95,152.01,6706.0
2022-06-28 11:25:00,151.92,151.92,151.48,151.48,4468.0,151.92,151.92,151.48,151.48,4468.0
2022-06-28 11:30:00,151.44,151.75,151.4,151.64,3616.0,151.44,151.75,151.4,151.64,3616.0
2022-06-28 11:35:00,151.59,151.73,151.3,151.38,3338.0,151.59,151.73,151.3,151.38,3338.0
2022-06-28 11:40:00,151.41,151.42,150.86,150.86,5942.0,151.41,151.42,150.86,150.86,5942.0
2022-06-28 11:45:00,150.78,151.05,150.65,150.85,4916.0,150.78,151.05,150.65,150.85,4916.0
2022-06-28 11:50:00,150.82,150.94,150.53,150.53,4100.0,150.82,150.94,150.53,150.53,4100.0
2022-06-28 11:55:00,150.54,150.75,150.45,150.48,2322.0,150.54,150.75,150.45,150.48,2322.0
2022-06-28 12:00:00,150.48,150.62,150.01,150.04,5016.0,150.48,150.62,150.01,150.04,5016.0
2022-06-28 12:05:00,150.13,150.39,150.13,150.35,1150.0,150.13,150.39,150.13,150.35,1150.0
2022-06-28 12:10:00,150.3,150.54,150.27,150.4,2756.0,150.3,150.54,150.27,150.4,2756.0
2022-06-28 12:15:00,150.27,150.27,149.87,150.12,1601.0,150.27,150.27,149.87,150.12,1601.0
2022-06-28 12:20:00,150.4,150.64,150.4,150.52,5482.0,150.4,150.64,150.4,150.52,5482.0
2022-06-28 12:25:00,150.48,150.58,150.36,150.58,831.0,150.48,150.58,150.36,150.58,831.0
2022-06-28 12:30:00,150.56,150.57,150.17,150.17,2230.0,150.56,150.57,150.17,150.17,2230.0
2022-06-28 12:35:00,150.23,150.61,150.23,150.61,2000.0,150.23,150.61,150.23,150.61,2000.0
2022-06-28 12:40:00,150.6,150.78,150.6,150.72,2000.0,150.6,150.78,150.6,150.72,2000.0
2022-06-28 12:45:00,150.72,150.88,150.59,150.67,3792.0,150.72,150.88,150.59,150.67,3792.0
2022-06-28 12:50:00,150.66,150.66,150.36,150.36,3803.0,150.66,150.66,150.36,150.36,3803.0
2022-06-28 12:55:00,150.34,150.56,150.33,150.39,3910.0,150.34,150.56,150.33,150.39,3910.0
2022-06-28 13:00:00,150.17,150.35,149.84,150.14,6815.0,150.17,150.35,149.84,150.14,6815.0
2022-06-28 13:05:00,150.14,150.14,149.63,149.74,4543.0,150.14,150.14,149.63,149.74,4543.0
2022-06-28 13:10:00,149.67,150.03,149.67,149.96,6581.0,149.67,150.03,149.67,149.96,6581.0
2022-06-28 13:15:00,149.97,150.28,149.97,150.15,5478.0,149.97,150.28,149.97,150.15,5478.0
2022-06-28 13:20:00,149.98,150.02,149.71,150.02,3230.0,149.98,150.02,149.71,150.02,3230.0
2022-06-28 13:25:00,150.01,150.4,149.89,150.33,4406.0,150.01,150.4,149.89,150.33,4406.0
2022-06-28 13:30:00,150.39,150.45,150.33,150.33,2500.0,150.39,150.45,150.33,150.33,2500.0
2022-06-28 13:35:00,150.34,150.45,150.29,150.4,5546.0,150.34,150.45,150.29,150.4,5546.0
2022-06-28 13:40:00,150.35,150.69,150.3,150.57,4216.0,150.35,150.69,150.3,150.57,4216.0
2022-06-28 13:45:00,150.61,150.75,150.59,150.72,1337.0,150.61,150.75,150.59,150.72,1337.0
2022-06-28 13:50:00,150.75,150.88,150.72,150.77,3239.0,150.75,150.88,150.72,150.77,3239.0
2022-06-28 13:55:00,150.77,150.93,150.75,150.75,3095.0,150.77,150.93,150.75,150.75,3095.0
2022-06-28 14:00:00,150.71,151.12,150.65,150.81,10904.0,150.71,151.12,150.65,150.81,10904.0
2022-06-28 14:05:00,150.85,150.9,150.42,150.47,5102.0,150.85,150.9,150.42,150.47,5102.0
2022-06-28 14:10:00,150.4,150.46,150.08,150.08,2886.0,150.4,150.46,150.08,150.08,2886.0
2022-06-28 14:15:00,150.1,150.24,149.91,149.91,2122.0,150.1,150.24,149.91,149.91,2122.0
2022-06-28 14:20:00,149.81,149.96,149.81,149.96,2525.0,149.81,149.96,149.81,149.96,2525.0
2022-06-28 14:25:00,149.95,150.18,149.95,150.12,3848.0,149.95,150.18,149.95,150.12,3848.0
2022-06-28 14:30:00,150.16,150.16,149.81,149.82,4000.0,150.16,150.16,149.81,149.82,4000.0
2022-06-28 14:35:00,149.75,149.91,149.71,149.86,7080.0,149.75,149.91,149.71,149.86,7080.0
2022-06-28 14:40:00,149.81,150.0,149.79,149.98,12972.0,149.81,150.0,149.79,149.98,12972.0
2022-06-28 14:45:00,149.93,150.31,149.93,150.28,5404.0,149.93,150.31,149.93,150.28,5404.0
2022-06-28 14:50:00,150.35,150.35,150.14,150.23,2055.0,150.35,150.35,150.14,150.23,2055.0
2022-06-28 14:55:00,150.25,150.26,150.15,150.18,2509.0,150.25,150.26,150.15,150.18,2509.0
2022-06-28 15:00:00,150.14,150.3,149.73,149.73,5898.0,150.14,150.3,149.73,149.73,5898.0
2022-06-28 15:05:00,149.66,149.72,149.51,149.72,4354.0,149.66,149.72,149.51,149.72,4354.0
2022-06-28 15:10:00,149.74,149.86,149.51,149.64,3179.0,149.74,149.86,149.51,149.64,3179.0
2022-06-28 15:15:00,149.7,150.01,149.66,150.01,4407.0,149.7,150.01,149.66,150.01,4407.0
2022-06-28 15:20:00,149.98,150.13,149.9,150.06,4003.0,149.98,150.13,149.9,150.06,4003.0
2022-06-28 15:25:00,150.16,150.31,150.05,150.21,4889.0,150.16,150.31,150.05,150.21,4889.0
2022-06-28 15:30:00,150.18,150.46,150.13,150.27,8807.0,150.18,150.46,150.13,150.27,8807.0
2022-06-28 15:35:00,150.31,150.38,150.14,150.38,8487.0,150.31,150.38,150.14,150.38,8487.0
2022-06-28 15:40:00,150.44,150.44,149.93,150.01,10455.0,150.44,150.44,149.93,150.01,10455.0
2022-06-28 15:45:00,149.99,150.15,149.83,149.98,14937.0,149.99,150.15,149.83,149.98,14937.0
2022-06-28 15:50:00,149.91,150.38,149.77,150.38,26593.0,149.91,150.38,149.77,150.38,26593.0
2022-06-28 15:55:00,150.34,150.35,150.02,150.12,85973.0,150.34,150.35,150.02,150.12,85973.0
2022-06-29 09:30:00,150.56,152.33,149.64,149.86,48695.0,150.56,152.33,149.64,149.86,48695.0
2022-06-29 09:35:00,150.03,150.16,149.43,149.43,6822.0,150.03,150.16,149.43,149.43,6822.0
2022-06-29 09:40:00,149.38,150.11,149.38,149.82,7414.0,149.38,150.11,149.38,149.82,7414.0
2022-06-29 09:45:00,149.62,150.55,149.6,150.4,4507.0,149.62,150.55,149.6,150.4,4507.0
2022-06-29 09:50:00,150.53,151.66,150.42,151.3,22445.0,150.53,151.66,150.42,151.3,22445.0
2022-06-29 09:55:00,151.16,151.19,150.59,150.87,7505.0,151.16,151.19,150.59,150.87,7505.0
2022-06-29 10:00:00,150.73,151.69,150.44,151.38,11297.0,150.73,151.69,150.44,151.38,11297.0
2022-06-29 10:05:00,151.18,151.23,150.65,150.78,9039.0,151.18,151.23,150.65,150.78,9039.0
2022-06-29 10:10:00,150.85,151.09,150.58,150.72,25778.0,150.85,151.09,150.58,150.72,25778.0
2022-06-29 10:15:00,150.6,150.63,149.8,149.97,2800.0,150.6,150.63,149.8,149.97,2800.0
2022-06-29 10:20:00,150.44,150.52,150.12,150.52,4878.0,150.44,150.52,150.12,150.52,4878.0
2022-06-29 10:25:00,150.63,151.32,150.63,150.93,4668.0,150.63,151.32,150.63,150.93,4668.0
2022-06-29 10:30:00,150.94,151.5,150.72,151.06,7353.0,150.94,151.5,150.72,151.06,7353.0
2022-06-29 10:35:00,150.97,151.38,150.84,151.38,4035.0,150.97,151.38,150.84,151.38,4035.0
2022-06-29 10:40:00,151.62,151.88,151.59,151.71,10876.0,151.62,151.88,151.59,151.71,10876.0
2022-06-29 10:45:00,151.72,151.84,151.39,151.53,6111.0,151.72,151.84,151.39,151.53,6111.0
2022-06-29 10:50:00,151.49,151.75,151.07,151.35,4638.0,151.49,151.75,151.07,151.35,4638.0
2022-06-29 10:55:00,151.35,151.35,151.12,151.23,2060.0,151.35,151.35,151.12,151.23,2060.0
2022-06-29 11:00:00,151.06,151.1,150.65,150.78,2600.0,151.06,151.1,150.65,150.78,2600.0
2022-06-29 11:05:00,150.68,151.04,150.41,150.8,4583.0,150.68,151.04,150.41,150.8,4583.0
2022-06-29 11:10:00,150.88,151.13,150.82,150.82,3291.0,150.88,151.13,150.82,150.82,3291.0
2022-06-29 11:15:00,150.98,151.18,150.75,150.75,4207.0,150.98,151.18,150.75,150.75,4207.0
2022-06-29 11:20:00,150.83,150.89,150.53,150.8,4634.0,150.83,150.89,150.53,150.8,4634.0
2022-06-29 11:25:00,150.73,151.25,150.73,151.24,5788.0,150.73,151.25,150.73,151.24,5788.0
2022-06-29 11:30:00,151.14,151.23,150.77,151.03,8311.0,151.14,151.23,150.77,151.03,8311.0
2022-06-29 11:35:00,151.19,151.37,151.13,151.13,3800.0,151.19,151.37,151.13,151.13,3800.0
2022-06-29 11:40:00,151.18,151.24,150.8,150.9,3989.0,151.18,151.24,150.8,150.9,3989.0
2022-06-29 11:45:00,150.88,151.24,150.85,151.07,4054.0,150.88,151.24,150.85,151.07,4054.0
2022-06-29 11:50:00,151.01,151.29,150.96,151.2,2100.0,151.01,151.29,150.96,151.2,2100.0
2022-06-29 11:55:00,151.14,151.15,150.91,150.97,2231.0,151.14,151.15,150.91,150.97,2231.0
2022-06-29 12:00:00,151.01,151.02,150.74,150.74,2450.0,151.01,151.02,150.74,150.74,2450.0
2022-06-29 12:05:00,150.57,150.57,150.38,150.39,1497.0,150.57,150.57,150.38,150.39,1497.0
2022-06-29 12:10:00,150.32,150.35,150.16,150.19,1794.0,150.32,150.35,150.16,150.19,1794.0
2022-06-29 12:15:00,150.18,150.38,150.18,150.21,1722.0,150.18,150.38,150.18,150.21,1722.0
2022-06-29 12:20:00,150.36,150.42,149.95,149.96,2164.0,150.36,150.42,149.95,149.96,2164.0
2022-06-29 12:25:00,149.93,149.99,149.77,149.9,3300.0,149.93,149.99,149.77,149.9,3300.0
2022-06-29 12:30:00,149.87,150.06,149.87,149.91,1500.0,149.87,150.06,149.87,149.91,1500.0
2022-06-29 12:35:00,149.92,150.51,149.92,150.36,4350.0,149.92,150.51,149.92,150.36,4350.0
2022-06-29 12:40:00,150.51,150.51,150.29,150.35,1275.0,150.51,150.51,150.29,150.35,1275.0
2022-06-29 12:45:00,150.52,150.64,150.34,150.38,2709.0,150.52,150.64,150.34,150.38,2709.0
2022-06-29 12:50:00,150.33,150.52,150.28,150.45,2500.0,150.33,150.52,150.28,150.45,2500.0
2022-06-29 12:55:00,150.4,150.61,150.38,150.61,1400.0,150.4,150.61,150.38,150.61,1400.0
2022-06-29 13:00:00,150.57,150.72,150.55,150.55,1400.0,150.57,150.72,150.55,150.55,1400.0
2022-06-29 13:05:00,150.55,150.75,150.46,150.75,2200.0,150.55,150.75,150.46,150.75,2200.0
2022-06-29 13:10:00,150.81,150.86,150.24,150.24,1919.0,150.81,150.86,150.24,150.24,1919.0
2022-06-29 13:15:00,150.22,150.4,150.22,150.4,2119.0,150.22,150.4,150.22,150.4,2119.0
2022-06-29 13:20:00,150.35,150.44,150.26,150.4,2600.0,150.35,150.44,150.26,150.4,2600.0
2022-06-29 13:25:00,150.38,150.75,150.36,150.73,6300.0,150.38,150.75,150.36,150.73,6300.0
2022-06-29 13:30:00,150.67,150.67,150.4,150.62,61000.0,150.67,150.67,150.4,150.62,61000.0
2022-06-29 13:35:00,150.69,151.01,150.66,150.92,17340.0,150.69,151.01,150.66,150.92,17340.0
2022-06-29 13:40:00,150.92,151.03,150.91,150.98,2907.0,150.92,151.03,150.91,150.98,2907.0
2022-06-29 13:45:00,151.0,151.0,150.81,150.81,1900.0,151.0,151.0,150.81,150.81,1900.0
2022-06-29 13:50:00,150.84,151.0,150.83,150.96,2708.0,150.84,151.0,150.83,150.96,2708.0
2022-06-29 13:55:00,150.91,151.05,150.91,150.97,10211.0,150.91,151.05,150.91,150.97,10211.0
2022-06-29 14:00:00,150.96,151.22,150.95,151.12,12999.0,150.96,151.22,150.95,151.12,12999.0
2022-06-29 14:05:00,151.12,151.18,150.98,151.04,6655.0,151.12,151.18,150.98,151.04,6655.0
2022-06-29 14:10:00,151.06,151.14,151.0,151.0,10035.0,151.06,151.14,151.0,151.0,10035.0
2022-06-29 14:15:00,151.0,151.08,150.92,150.92,7030.0,151.0,151.08,150.92,150.92,7030.0
2022-06-29 14:20:00,150.92,151.13,150.85,151.13,3581.0,150.92,151.13,150.85,151.13,3581.0
2022-06-29 14:25:00,151.1,151.23,150.95,151.22,1453.0,151.1,151.23,150.95,151.22,1453.0
2022-06-29 14:30:00,151.14,151.14,150.75,150.92,5500.0,151.14,151.14,150.75,150.92,5500.0
2022-06-29 14:35:00,150.87,150.92,150.81,150.87,1200.0,150.87,150.92,150.81,150.87,1200.0
2022-06-29 14:40:00,150.82,150.84,150.61,150.61,2228.0,150.82,150.84,150.61,150.61,2228.0
2022-06-29 14:45:00,150.49,150.59,150.45,150.51,5571.0,150.49,150.59,150.45,150.51,5571.0
2022-06-29 14:50:00,150.44,150.57,150.39,150.57,4054.0,150.44,150.57,150.39,150.57,4054.0
2022-06-29 14:55:00,150.56,150.72,150.5,150.65,3400.0,150.56,150.72,150.5,150.65,3400.0
2022-06-29 15:00:00,150.61,150.72,150.44,150.64,12000.0,150.61,150.72,150.44,150.64,12000.0
2022-06-29 15:05:00,150.75,151.06,150.72,151.04,4499.0,150.75,151.06,150.72,151.04,4499.0
2022-06-29 15:10:00,150.99,150.99,150.77,150.85,3214.0,150.99,150.99,150.77,150.85,3214.0
2022-06-29 15:15:00,150.85,151.18,150.8,150.95,3821.0,150.85,151.18,150.8,150.95,3821.0
2022-06-29 15:20:00,151.06,151.21,150.95,151.19,5866.0,151.06,151.21,150.95,151.19,5866.0
2022-06-29 15:25:00,151.17,151.36,151.1,151.36,6315.0,151.17,151.36,151.1,151.36,6315.0
2022-06-29 15:30:00,151.26,151.26,150.69,150.72,6301.0,151.26,151.26,150.69,150.72,6301.0
2022-06-29 15:35:00,150.68,150.79,150.57,150.66,6296.0,150.68,150.79,150.57,150.66,6296.0
2022-06-29 15:40:00,150.71,150.82,150.52,150.82,7399.0,150.71,150.82,150.52,150.82,7399.0
2022-06-29 15:45:00,150.85,150.91,150.5,150.6,14805.0,150.85,150.91,150.5,150.6,14805.0
2022-06-29 15:50:00,150.56,150.81,150.33,150.72,32360.0,150.56,150.81,150.33,150.72,32360.0
2022-06-29 15:55:00,150.75,151.15,150.75,150.85,57024.0,150.75,151.15,150.75,150.85,57024.0
2022-06-30 09:30:00,149.34,150.97,149.15,150.27,20802.0,149.34,150.97,149.15,150.27,20802.0
2022-06-30 09:35:00,150.21,150.65,149.6,149.87,22894.0,150.21,150.65,149.6,149.87,22894.0
2022-06-30 09:40:00,149.89,150.05,148.9,148.9,23824.0,149.89,150.05,148.9,148.9,23824.0
2022-06-30 09:45:00,149.05,149.4,148.41,149.31,16652.0,149.05,149.4,148.41,149.31,16652.0
2022-06-30 09:50:00,149.31,149.52,148.95,149.09,4335.0,149.31,149.52,148.95,149.09,4335.0
2022-06-30 09:55:00,149.11,149.29,148.79,149.15,5455.0,149.11,149.29,148.79,149.15,5455.0
2022-06-30 10:00:00,149.09,149.09,148.69,148.87,10691.0,149.09,149.09,148.69,148.87,10691.0
2022-06-30 10:05:00,148.92,149.21,148.85,149.18,10475.0,148.92,149.21,148.85,149.18,10475.0
2022-06-30 10:10:00,149.12,149.71,149.12,149.65,9841.0,149.12,149.71,149.12,149.65,9841.0
2022-06-30 10:15:00,149.71,149.71,149.12,149.39,9956.0,149.71,149.71,149.12,149.39,9956.0
2022-06-30 10:20:00,149.32,149.5,148.98,148.98,5955.0,149.32,149.5,148.98,148.98,5955.0
2022-06-30 10:25:00,148.99,149.1,148.66,148.67,3153.0,148.99,149.1,148.66,148.67,3153.0
2022-06-30 10:30:00,148.63,149.9,148.63,149.83,10032.0,148.63,149.9,148.63,149.83,10032.0
2022-06-30 10:35:00,150.05,150.06,149.79,149.81,3325.0,150.05,150.06,149.79,149.81,3325.0
2022-06-30 10:40:00,149.74,149.8,149.18,149.18,34498.0,149.74,149.8,149.18,149.18,34498.0
2022-06-30 10:45:00,149.16,149.35,149.06,149.29,2700.0,149.16,149.35,149.06,149.29,2700.0
2022-06-30 10:50:00,149.16,149.84,149.09,149.77,2113.0,149.16,149.84,149.09,149.77,2113.0
2022-06-30 10:55:00,149.71,150.06,149.55,150.05,6803.0,149.71,150.06,149.55,150.05,6803.0
2022-06-30 11:00:00,149.97,150.01,149.23,149.25,4746.0,149.97,150.01,149.23,149.25,4746.0
2022-06-30 11:05:00,149.15,149.65,149.14,149.65,2200.0,149.15,149.65,149.14,149.65,2200.0
2022-06-30 11:10:00,149.92,150.03,149.6,149.75,2491.0,149.92,150.03,149.6,149.75,2491.0
2022-06-30 11:15:00,149.69,150.26,149.69,150.26,3041.0,149.69,150.26,149.69,150.26,3041.0
2022-06-30 11:20:00,150.29,150.54,150.16,150.46,5914.0,150.29,150.54,150.16,150.46,5914.0
2022-06-30 11:25:00,150.36,150.81,150.34,150.43,2100.0,150.36,150.81,150.34,150.43,2100.0
2022-06-30 11:30:00,150.33,150.54,150.23,150.31,6450.0,150.33,150.54,150.23,150.31,6450.0
2022-06-30 11:35:00,150.25,150.44,150.15,150.44,5503.0,150.25,150.44,150.15,150.44,5503.0
2022-06-30 11:40:00,150.4,150.57,150.2,150.57,3710.0,150.4,150.57,150.2,150.57,3710.0
2022-06-30 11:45:00,150.46,150.76,150.39,150.52,4370.0,150.46,150.76,150.39,150.52,4370.0
2022-06-30 11:50:00,150.44,150.95,150.42,150.94,3137.0,150.44,150.95,150.42,150.94,3137.0
2022-06-30 11:55:00,150.96,151.64,150.94,151.64,3938.0,150.96,151.64,150.94,151.64,3938.0
2022-06-30 12:00:00,151.67,151.67,151.2,151.2,3572.0,151.67,151.67,151.2,151.2,3572.0
2022-06-30 12:05:00,151.2,151.23,150.83,150.94,2500.0,151.2,151.23,150.83,150.94,2500.0
2022-06-30 12:10:00,150.87,151.28,150.86,151.21,3000.0,150.87,151.28,150.86,151.21,3000.0
2022-06-30 12:15:00,151.12,151.35,150.98,151.31,2500.0,151.12,151.35,150.98,151.31,2500.0
2022-06-30 12:20:00,151.16,151.88,151.16,151.88,3231.0,151.16,151.88,151.16,151.88,3231.0
2022-06-30 12:25:00,152.02,152.43,152.02,152.21,4100.0,152.02,152.43,152.02,152.21,4100.0
2022-06-30 12:30:00,152.32,152.51,152.2,152.2,7194.0,152.32,152.51,152.2,152.2,7194.0
2022-06-30 12:35:00,152.11,152.15,151.93,152.14,8901.0,152.11,152.15,151.93,152.14,8901.0
2022-06-30 12:40:00,152.08,152.21,151.95,152.14,2476.0,152.08,152.21,151.95,152.14,2476.0
2022-06-30 12:45:00,152.28,152.37,151.79,151.79,2800.0,152.28,152.37,151.79,151.79,2800.0
2022-06-30 12:50:00,151.75,151.87,151.69,151.69,4672.0,151.75,151.87,151.69,151.69,4672.0
2022-06-30 12:55:00,151.71,151.77,151.53,151.74,1900.0,151.71,151.77,151.53,151.74,1900.0
2022-06-30 13:00:00,151.8,151.89,151.65,151.68,3000.0,151.8,151.89,151.65,151.68,3000.0
2022-06-30 13:05:00,151.71,151.71,151.39,151.48,5841.0,151.71,151.71,151.39,151.48,5841.0
2022-06-30 13:10:00,151.31,151.47,151.0,151.0,4506.0,151.31,151.47,151.0,151.0,4506.0
2022-06-30 13:15:00,150.96,151.28,150.85,151.24,21946.0,150.96,151.28,150.85,151.24,21946.0
2022-06-30 13:20:00,151.22,151.69,151.22,151.65,5213.0,151.22,151.69,151.22,151.65,5213.0
2022-06-30 13:25:00,151.69,151.77,151.61,151.63,1800.0,151.69,151.77,151.61,151.63,1800.0
2022-06-30 13:30:00,151.62,151.83,151.58,151.76,4330.0,151.62,151.83,151.58,151.76,4330.0
2022-06-30 13:35:00,151.69,151.71,151.41,151.5,7642.0,151.69,151.71,151.41,151.5,7642.0
2022-06-30 13:40:00,151.64,151.84,151.42,151.42,3123.0,151.64,151.84,151.42,151.42,3123.0
2022-06-30 13:45:00,151.5,151.71,151.5,151.7,2004.0,151.5,151.71,151.5,151.7,2004.0
2022-06-30 13:50:00,151.72,152.15,151.72,152.04,4126.0,151.72,152.15,151.72,152.04,4126.0
2022-06-30 13:55:00,151.84,151.93,151.77,151.85,1500.0,151.84,151.93,151.77,151.85,1500.0
2022-06-30 14:00:00,151.77,151.89,151.77,151.87,1707.0,151.77,151.89,151.77,151.87,1707.0
2022-06-30 14:05:00,151.81,151.86,151.39,151.52,3810.0,151.81,151.86,151.39,151.52,3810.0
2022-06-30 14:10:00,151.53,151.71,151.4,151.41,1500.0,151.53,151.71,151.4,151.41,1500.0
2022-06-30 14:15:00,151.39,151.52,151.38,151.52,1100.0,151.39,151.52,151.38,151.52,1100.0
2022-06-30 14:20:00,151.55,151.65,151.13,151.13,3900.0,151.55,151.65,151.13,151.13,3900.0
2022-06-30 14:25:00,151.1,151.41,150.9,151.33,4196.0,151.1,151.41,150.9,151.33,4196.0
2022-06-30 14:30:00,151.31,151.46,151.12,151.28,3433.0,151.31,151.46,151.12,151.28,3433.0
2022-06-30 14:35:00,151.28,151.36,151.15,151.31,2338.0,151.28,151.36,151.15,151.31,2338.0
2022-06-30 14:40:00,151.34,151.34,150.26,150.33,7921.0,151.34,151.34,150.26,150.33,7921.0
2022-06-30 14:45:00,150.23,150.59,150.22,150.39,13828.0,150.23,150.59,150.22,150.39,13828.0
2022-06-30 14:50:00,150.46,150.46,149.94,150.05,8310.0,150.46,150.46,149.94,150.05,8310.0
2022-06-30 14:55:00,150.0,150.09,149.93,149.95,6452.0,150.0,150.09,149.93,149.95,6452.0
2022-06-30 15:00:00,149.97,150.04,149.73,149.76,7118.0,149.97,150.04,149.73,149.76,7118.0
2022-06-30 15:05:00,149.69,149.69,148.91,148.91,6218.0,149.69,149.69,148.91,148.91,6218.0
2022-06-30 15:10:00,148.9,149.1,148.88,149.1,7242.0,148.9,149.1,148.88,149.1,7242.0
2022-06-30 15:15:00,149.05,149.06,148.77,148.96,10100.0,149.05,149.06,148.77,148.96,10100.0
2022-06-30 15:20:00,148.99,149.43,148.99,149.42,8151.0,148.99,149.43,148.99,149.42,8151.0
2022-06-30 15:25:00,149.46,150.27,149.4,150.27,6390.0,149.46,150.27,149.4,150.27,6390.0
2022-06-30 15:30:00,150.26,150.94,150.15,150.92,15117.0,150.26,150.94,150.15,150.92,15117.0
2022-06-30 15:35:00,150.88,151.18,150.75,150.79,11214.0,150.88,151.18,150.75,150.79,11214.0
2022-06-30 15:40:00,150.72,150.91,150.31,150.42,8090.0,150.72,150.91,150.31,150.42,8090.0
2022-06-30 15:45:00,150.39,150.96,150.34,150.35,15880.0,150.39,150.96,150.34,150.35,15880.0
2022-06-30 15:50:00,150.32,150.53,149.34,149.72,75738.0,150.32,150.53,149.34,149.72,75738.0
2022-06-30 15:55:00,149.67,150.08,149.38,150.03,159683.0,149.67,150.08,149.38,150.03,159683.0
2022-07-01 09:30:00,149.76,150.59,148.56,148.83,83717.0,149.76,150.59,148.56,148.83,83717.0
2022-07-01 09:35:00,148.62,148.68,147.8,148.13,13096.0,148.62,148.68,147.8,148.13,13096.0
2022-07-01 09:40:00,148.21,149.28,148.2,148.2,10656.0,148.21,149.28,148.2,148.2,10656.0
2022-07-01 09:45:00,147.99,148.98,147.95,148.98,12832.0,147.99,148.98,147.95,148.98,12832.0
2022-07-01 09:50:00,149.03,150.19,148.74,150.17,21693.0,149.03,150.19,148.74,150.17,21693.0
2022-07-01 09:55:00,150.32,150.32,149.65,149.83,63269.0,150.32,150.32,149.65,149.83,63269.0
2022-07-01 10:00:00,149.9,150.78,149.86,150.32,16561.0,149.9,150.78,149.86,150.32,16561.0
2022-07-01 10:05:00,150.31,150.61,149.95,150.5,4975.0,150.31,150.61,149.95,150.5,4975.0
2022-07-01 10:10:00,150.52,150.53,149.26,149.27,6492.0,150.52,150.53,149.26,149.27,6492.0
2022-07-01 10:15:00,149.15,149.65,148.83,149.62,46985.0,149.15,149.65,148.83,149.62,46985.0
2022-07-01 10:20:00,149.62,149.73,149.11,149.11,5887.0,149.62,149.73,149.11,149.11,5887.0
2022-07-01 10:25:00,148.88,148.94,148.59,148.7,11976.0,148.88,148.94,148.59,148.7,11976.0
2022-07-01 10:30:00,148.68,148.83,148.1,148.1,4221.0,148.68,148.83,148.1,148.1,4221.0
2022-07-01 10:35:00,148.09,148.14,147.64,147.7,6090.0,148.09,148.14,147.64,147.7,6090.0
2022-07-01 10:40:00,147.6,148.0,147.54,147.95,25666.0,147.6,148.0,147.54,147.95,25666.0
2022-07-01 10:45:00,148.0,148.23,147.62,147.99,7930.0,148.0,148.23,147.62,147.99,7930.0
2022-07-01 10:50:00,147.9,148.04,147.6,147.86,5067.0,147.9,148.04,147.6,147.86,5067.0
2022-07-01 10:55:00,147.78,148.34,147.64,148.34,4553.0,147.78,148.34,147.64,148.34,4553.0
2022-07-01 11:00:00,148.21,148.28,147.88,148.0,8400.0,148.21,148.28,147.88,148.0,8400.0
2022-07-01 11:05:00,148.08,149.26,148.07,149.26,6017.0,148.08,149.26,148.07,149.26,6017.0
2022-07-01 11:10:00,149.16,149.23,148.86,149.01,3700.0,149.16,149.23,148.86,149.01,3700.0
2022-07-01 11:15:00,149.05,149.34,149.02,149.02,4170.0,149.05,149.34,149.02,149.02,4170.0
2022-07-01 11:20:00,149.02,149.14,148.72,148.8,6394.0,149.02,149.14,148.72,148.8,6394.0
2022-07-01 11:25:00,148.77,148.77,148.55,148.65,2900.0,148.77,148.77,148.55,148.65,2900.0
2022-07-01 11:30:00,148.72,148.98,148.68,148.98,3865.0,148.72,148.98,148.68,148.98,3865.0
2022-07-01 11:35:00,149.01,149.01,148.77,148.89,1921.0,149.01,149.01,148.77,148.89,1921.0
2022-07-01 11:40:00,148.99,149.28,148.77,148.77,2848.0,148.99,149.28,148.77,148.77,2848.0
2022-07-01 11:45:00,148.74,148.84,148.49,148.5,44700.0,148.74,148.84,148.49,148.5,44700.0
2022-07-01 11:50:00,148.5,148.5,147.66,147.66,2165.0,148.5,148.5,147.66,147.66,2165.0
2022-07-01 11:55:00,147.63,147.86,147.63,147.79,3415.0,147.63,147.86,147.63,147.79,3415.0
2022-07-01 12:00:00,147.87,147.87,147.49,147.56,6021.0,147.87,147.87,147.49,147.56,6021.0
2022-07-01 12:05:00,147.61,147.86,147.61,147.85,5780.0,147.61,147.86,147.61,147.85,5780.0
2022-07-01 12:10:00,147.77,147.86,147.65,147.71,3100.0,147.77,147.86,147.65,147.71,3100.0
2022-07-01 12:15:00,147.64,148.28,147.64,148.28,2824.0,147.64,148.28,147.64,148.28,2824.0
2022-07-01 12:20:00,148.15,148.19,148.02,148.17,4249.0,148.15,148.19,148.02,148.17,4249.0
2022-07-01 12:25:00,148.16,148.25,148.07,148.15,3170.0,148.16,148.25,148.07,148.15,3170.0
2022-07-01 12:30:00,148.22,148.28,148.11,148.16,2839.0,148.22,148.28,148.11,148.16,2839.0
2022-07-01 12:35:00,148.11,148.23,147.91,147.93,4764.0,148.11,148.23,147.91,147.93,4764.0
2022-07-01 12:40:00,147.96,148.09,147.93,147.98,5760.0,147.96,148.09,147.93,147.98,5760.0
2022-07-01 12:45:00,147.97,148.13,147.81,148.12,2900.0,147.97,148.13,147.81,148.12,2900.0
2022-07-01 12:50:00,148.14,148.22,148.06,148.09,1700.0,148.14,148.22,148.06,148.09,1700.0
2022-07-01 12:55:00,148.1,148.16,147.42,147.42,8083.0,148.1,148.16,147.42,147.42,8083.0
2022-07-01 13:00:00,147.4,147.63,147.4,147.56,3938.0,147.4,147.63,147.4,147.56,3938.0
2022-07-01 13:05:00,147.6,147.6,147.42,147.47,2800.0,147.6,147.6,147.42,147.47,2800.0
2022-07-01 13:10:00,147.47,147.61,147.45,147.58,1902.0,147.47,147.61,147.45,147.58,1902.0
2022-07-01 13:15:00,147.69,147.77,147.46,147.58,4775.0,147.69,147.77,147.46,147.58,4775.0
2022-07-01 13:20:00,147.72,147.85,147.6,147.85,6161.0,147.72,147.85,147.6,147.85,6161.0
2022-07-01 13:25:00,147.81,148.03,147.66,148.03,2796.0,147.81,148.03,147.66,148.03,2796.0
2022-07-01 13:30:00,148.04,148.3,148.04,148.14,4178.0,148.04,148.3,148.04,148.14,4178.0
2022-07-01 13:35:00,148.11,148.6,148.0,148.5,10273.0,148.11,148.6,148.0,148.5,10273.0
2022-07-01 13:40:00,148.51,148.57,148.3,148.38,3560.0,148.51,148.57,148.3,148.38,3560.0
2022-07-01 13:45:00,148.42,148.67,148.38,148.67,3100.0,148.42,148.67,148.38,148.67,3100.0
2022-07-01 13:50:00,148.67,148.89,148.63,148.75,3267.0,148.67,148.89,148.63,148.75,3267.0
2022-07-01 13:55:00,148.7,148.8,148.64,148.8,2258.0,148.7,148.8,148.64,148.8,2258.0
2022-07-01 14:00:00,148.81,148.85,148.5,148.5,2500.0,148.81,148.85,148.5,148.5,2500.0
2022-07-01 14:05:00,148.51,148.54,148.21,148.25,3729.0,148.51,148.54,148.21,148.25,3729.0
2022-07-01 14:10:00,148.22,148.52,148.1,148.52,3687.0,148.22,148.52,148.1,148.52,3687.0
2022-07-01 14:15:00,148.53,148.77,148.32,148.77,13547.0,148.53,148.77,148.32,148.77,13547.0
2022-07-01 14:20:00,148.67,149.22,148.65,149.22,2357.0,148.67,149.22,148.65,149.22,2357.0
2022-07-01 14:25:00,149.22,149.22,149.04,149.04,3291.0,149.22,149.22,149.04,149.04,3291.0
2022-07-01 14:30:00,148.94,149.15,148.88,149.12,3400.0,148.94,149.15,148.88,149.12,3400.0
2022-07-01 14:35:00,149.07,149.08,148.84,149.06,3100.0,149.07,149.08,148.84,149.06,3100.0
2022-07-01 14:40:00,149.1,149.2,149.05,149.14,2800.0,149.1,149.2,149.05,149.14,2800.0
2022-07-01 14:45:00,149.11,149.42,149.08,149.24,75234.0,149.11,149.42,149.08,149.24,75234.0
2022-07-01 14:50:00,149.29,149.4,149.2,149.22,7500.0,149.29,149.4,149.2,149.22,7500.0
2022-07-01 14:55:00,149.19,149.62,149.18,149.59,4297.0,149.19,149.62,149.18,149.59,4297.0
2022-07-01 15:00:00,149.59,149.66,149.11,149.19,4103.0,149.59,149.66,149.11,149.19,4103.0
2022-07-01 15:05:00,149.27,149.53,149.27,149.53,3253.0,149.27,149.53,149.27,149.53,3253.0
2022-07-01 15:10:00,149.58,149.78,149.57,149.66,10942.0,149.58,149.78,149.57,149.66,10942.0
2022-07-01 15:15:00,149.64,149.76,149.37,149.38,3564.0,149.64,149.76,149.37,149.38,3564.0
2022-07-01 15:20:00,149.4,149.44,149.08,149.25,6391.0,149.4,149.44,149.08,149.25,6391.0
2022-07-01 15:25:00,149.25,149.34,149.13,149.31,5307.0,149.25,149.34,149.13,149.31,5307.0
2022-07-01 15:30:00,149.33,149.72,149.33,149.69,4907.0,149.33,149.72,149.33,149.69,4907.0
2022-07-01 15:35:00,149.68,149.91,149.66,149.84,8079.0,149.68,149.91,149.66,149.84,8079.0
2022-07-01 15:40:00,149.86,149.88,149.63,149.81,10674.0,149.86,149.88,149.63,149.81,10674.0
2022-07-01 15:45:00,149.85,149.99,149.69,149.92,33758.0,149.85,149.99,149.69,149.92,33758.0
2022-07-01 15:50:00,149.97,150.0,149.16,149.51,18769.0,149.97,150.0,149.16,149.51,18769.0
2022-07-01 15:55:00,149.46,149.71,149.32,149.59,61577.0,149.46,149.71,149.32,149.59,61577.0
2022-07-05 09:30:00,148.14,148.98,147.93,148.34,33629.0,148.14,148.98,147.93,148.34,33629.0
2022-07-05 09:35:00,148.37,149.29,148.16,148.16,16754.0,148.37,149.29,148.16,148.16,16754.0
2022-07-05 09:40:00,148.18,148.41,147.91,147.95,6252.0,148.18,148.41,147.91,147.95,6252.0
2022-07-05 09:45:00,148.05,149.39,148.05,148.9,18291.0,148.05,149.39,148.05,148.9,18291.0
2022-07-05 09:50:00,149.07,149.07,148.27,148.38,7926.0,149.07,149.07,148.27,148.38,7926.0
2022-07-05 09:55:00,148.36,148.57,147.86,148.21,8773.0,148.36,148.57,147.86,148.21,8773.0
2022-07-05 10:00:00,148.13,148.35,147.09,147.13,8711.0,148.13,148.35,147.09,147.13,8711.0
2022-07-05 10:05:00,147.14,147.39,147.0,147.39,3200.0,147.14,147.39,147.0,147.39,3200.0
2022-07-05 10:10:00,147.31,148.71,147.3,148.71,9491.0,147.31,148.71,147.3,148.71,9491.0
2022-07-05 10:15:00,148.72,148.74,148.2,148.38,11779.0,148.72,148.74,148.2,148.38,11779.0
2022-07-05 10:20:00,148.42,148.91,148.4,148.9,9283.0,148.42,148.91,148.4,148.9,9283.0
2022-07-05 10:25:00,148.89,149.07,148.46,148.77,3977.0,148.89,149.07,148.46,148.77,3977.0
2022-07-05 10:30:00,148.76,149.25,148.5,149.0,5541.0,148.76,149.25,148.5,149.0,5541.0
2022-07-05 10:35:00,149.12,150.0,149.03,150.0,6688.0,149.12,150.0,149.03,150.0,6688.0
2022-07-05 10:40:00,149.88,150.23,149.88,149.88,4385.0,149.88,150.23,149.88,149.88,4385.0
2022-07-05 10:45:00,149.93,149.97,149.46,149.68,13961.0,149.93,149.97,149.46,149.68,13961.0
2022-07-05 10:50:00,149.57,149.69,149.26,149.69,2156.0,149.57,149.69,149.26,149.69,2156.0
2022-07-05 10:55:00,149.71,150.21,149.65,150.08,8204.0,149.71,150.21,149.65,150.08,8204.0
2022-07-05 11:00:00,149.96,149.96,149.53,149.75,5572.0,149.96,149.96,149.53,149.75,5572.0
2022-07-05 11:05:00,149.82,149.85,149.47,149.53,4043.0,149.82,149.85,149.47,149.53,4043.0
2022-07-05 11:10:00,149.84,149.84,149.38,149.74,4321.0,149.84,149.84,149.38,149.74,4321.0
2022-07-05 11:15:00,149.64,149.89,149.59,149.71,4073.0,149.64,149.89,149.59,149.71,4073.0
2022-07-05 11:20:00,149.73,149.85,149.25,149.41,3442.0,149.73,149.85,149.25,149.41,3442.0
2022-07-05 11:25:00,149.49,149.66,149.29,149.49,2424.0,149.49,149.66,149.29,149.49,2424.0
2022-07-05 11:30:00,149.44,149.78,149.31,149.59,3729.0,149.44,149.78,149.31,149.59,3729.0
2022-07-05 11:35:00,149.6,149.63,149.2,149.2,5449.0,149.6,149.63,149.2,149.2,5449.0
2022-07-05 11:40:00,149.29,150.01,149.28,150.01,2200.0,149.29,150.01,149.28,150.01,2200.0
2022-07-05 11:45:00,150.05,150.3,149.96,150.05,7559.0,150.05,150.3,149.96,150.05,7559.0
2022-07-05 11:50:00,150.08,150.09,149.67,149.84,4235.0,150.08,150.09,149.67,149.84,4235.0
2022-07-05 11:55:00,149.8,149.97,149.73,149.74,3002.0,149.8,149.97,149.73,149.74,3002.0
2022-07-05 12:00:00,149.76,149.88,149.16,149.27,4877.0,149.76,149.88,149.16,149.27,4877.0
2022-07-05 12:05:00,149.36,149.8,149.19,149.8,2709.0,149.36,149.8,149.19,149.8,2709.0
2022-07-05 12:10:00,149.79,150.14,149.73,149.81,3300.0,149.79,150.14,149.73,149.81,3300.0
2022-07-05 12:15:00,149.78,149.96,149.63,149.93,4833.0,149.78,149.96,149.63,149.93,4833.0
2022-07-05 12:20:00,150.02,150.51,149.96,150.5,5445.0,150.02,150.51,149.96,150.5,5445.0
2022-07-05 12:25:00,150.59,150.73,150.44,150.48,5732.0,150.59,150.73,150.44,150.48,5732.0
2022-07-05 12:30:00,150.54,150.54,150.4,150.48,4458.0,150.54,150.54,150.4,150.48,4458.0
2022-07-05 12:35:00,150.43,150.54,150.39,150.41,3915.0,150.43,150.54,150.39,150.41,3915.0
2022-07-05 12:40:00,150.39,150.51,150.15,150.19,6000.0,150.39,150.51,150.15,150.19,6000.0
2022-07-05 12:45:00,150.16,150.16,149.87,150.06,3612.0,150.16,150.16,149.87,150.06,3612.0
2022-07-05 12:50:00,150.14,150.38,150.08,150.32,7267.0,150.14,150.38,150.08,150.32,7267.0
2022-07-05 12:55:00,150.33,150.34,150.21,150.21,5402.0,150.33,150.34,150.21,150.21,5402.0
2022-07-05 13:00:00,150.15,150.4,150.09,150.4,5163.0,150.15,150.4,150.09,150.4,5163.0
2022-07-05 13:05:00,150.36,150.36,150.02,150.14,4715.0,150.36,150.36,150.02,150.14,4715.0
2022-07-05 13:10:00,150.15,150.32,150.14,150.16,2790.0,150.15,150.32,150.14,150.16,2790.0
2022-07-05 13:15:00,150.23,150.45,150.08,150.44,3837.0,150.23,150.45,150.08,150.44,3837.0
2022-07-05 13:20:00,150.41,150.68,150.39,150.57,5748.0,150.41,150.68,150.39,150.57,5748.0
2022-07-05 13:25:00,150.51,150.71,150.51,150.59,6250.0,150.51,150.71,150.51,150.59,6250.0
2022-07-05 13:30:00,150.62,150.66,150.4,150.63,4560.0,150.62,150.66,150.4,150.63,4560.0
2022-07-05 13:35:00,150.69,150.85,150.61,150.81,7021.0,150.69,150.85,150.61,150.81,7021.0
2022-07-05 13:40:00,150.84,150.89,150.51,150.51,5362.0,150.84,150.89,150.51,150.51,5362.0
2022-07-05 13:45:00,150.55,150.55,150.07,150.28,4533.0,150.55,150.55,150.07,150.28,4533.0
2022-07-05 13:50:00,150.31,150.37,150.22,150.25,13130.0,150.31,150.37,150.22,150.25,13130.0
2022-07-05 13:55:00,150.22,150.32,150.12,150.25,6850.0,150.22,150.32,150.12,150.25,6850.0
2022-07-05 14:00:00,150.25,150.48,150.1,150.48,6593.0,150.25,150.48,150.1,150.48,6593.0
2022-07-05 14:05:00,150.44,150.44,150.01,150.07,4400.0,150.44,150.44,150.01,150.07,4400.0
2022-07-05 14:10:00,150.08,150.17,149.99,150.0,3303.0,150.08,150.17,149.99,150.0,3303.0
2022-07-05 14:15:00,149.99,150.29,149.81,150.29,4470.0,149.99,150.29,149.81,150.29,4470.0
2022-07-05 14:20:00,150.33,150.43,150.29,150.42,3600.0,150.33,150.43,150.29,150.42,3600.0
2022-07-05 14:25:00,150.46,150.8,150.37,150.67,4084.0,150.46,150.8,150.37,150.67,4084.0
2022-07-05 14:30:00,150.71,151.0,150.66,151.0,7480.0,150.71,151.0,150.66,151.0,7480.0
2022-07-05 14:35:00,151.06,151.39,150.99,151.39,9888.0,151.06,151.39,150.99,151.39,9888.0
2022-07-05 14:40:00,151.35,151.36,151.11,151.14,7531.0,151.35,151.36,151.11,151.14,7531.0
2022-07-05 14:45:00,151.16,151.29,151.05,151.13,9770.0,151.16,151.29,151.05,151.13,9770.0
2022-07-05 14:50:00,151.1,151.11,150.94,151.08,5370.0,151.1,151.11,150.94,151.08,5370.0
2022-07-05 14:55:00,151.07,151.21,150.98,150.99,7147.0,151.07,151.21,150.98,150.99,7147.0
2022-07-05 15:00:00,151.02,151.03,150.83,150.93,6580.0,151.02,151.03,150.83,150.93,6580.0
2022-07-05 15:05:00,150.97,151.39,150.96,151.34,9997.0,150.97,151.39,150.96,151.34,9997.0
2022-07-05 15:10:00,151.26,151.29,151.12,151.25,9357.0,151.26,151.29,151.12,151.25,9357.0
2022-07-05 15:15:00,151.25,151.25,150.75,150.86,10095.0,151.25,151.25,150.75,150.86,10095.0
2022-07-05 15:20:00,150.86,151.33,150.86,151.31,9893.0,150.86,151.33,150.86,151.31,9893.0
2022-07-05 15:25:00,151.34,151.51,151.12,151.37,15749.0,151.34,151.51,151.12,151.37,15749.0
2022-07-05 15:30:00,151.39,151.85,151.21,151.85,20469.0,151.39,151.85,151.21,151.85,20469.0
2022-07-05 15:35:00,151.86,151.92,151.64,151.81,14422.0,151.86,151.92,151.64,151.81,14422.0
2022-07-05 15:40:00,151.8,151.82,151.45,151.51,15839.0,151.8,151.82,151.45,151.51,15839.0
2022-07-05 15:45:00,151.51,151.55,151.23,151.54,20341.0,151.51,151.55,151.23,151.54,20341.0
2022-07-05 15:50:00,151.52,151.52,151.02,151.17,42471.0,151.52,151.52,151.02,151.17,42471.0
2022-07-05 15:55:00,151.17,151.64,151.1,151.58,58179.0,151.17,151.64,151.1,151.58,58179.0
2022-07-06 09:30:00,152.65,153.04,152.06,152.61,26355.0,152.65,153.04,152.06,152.61,26355.0
2022-07-06 09:35:00,152.45,152.45,150.95,151.35,11939.0,152.45,152.45,150.95,151.35,11939.0
2022-07-06 09:40:00,151.49,151.75,151.28,151.5,9072.0,151.49,151.75,151.28,151.5,9072.0
2022-07-06 09:45:00,151.82,152.05,151.16,151.74,4507.0,151.82,152.05,151.16,151.74,4507.0
2022-07-06 09:50:00,151.72,152.15,151.41,151.82,6912.0,151.72,152.15,151.41,151.82,6912.0
2022-07-06 09:55:00,152.07,152.92,151.96,152.87,8436.0,152.07,152.92,151.96,152.87,8436.0
2022-07-06 10:00:00,152.86,152.86,151.62,152.23,10029.0,152.86,152.86,151.62,152.23,10029.0
2022-07-06 10:05:00,152.08,152.99,152.08,152.96,38969.0,152.08,152.99,152.08,152.96,38969.0
2022-07-06 10:10:00,153.04,153.16,151.5,151.62,3722.0,153.04,153.16,151.5,151.62,3722.0
2022-07-06 10:15:00,151.85,152.34,151.56,152.17,3723.0,151.85,152.34,151.56,152.17,3723.0
2022-07-06 10:20:00,152.15,152.57,151.98,152.42,2819.0,152.15,152.57,151.98,152.42,2819.0
2022-07-06 10:25:00,152.23,152.58,152.23,152.35,3310.0,152.23,152.58,152.23,152.35,3310.0
2022-07-06 10:30:00,152.47,152.84,152.23,152.36,3167.0,152.47,152.84,152.23,152.36,3167.0
2022-07-06 10:35:00,152.36,153.05,152.28,152.99,6802.0,152.36,153.05,152.28,152.99,6802.0
2022-07-06 10:40:00,153.06,153.45,152.73,153.42,7320.0,153.06,153.45,152.73,153.42,7320.0
2022-07-06 10:45:00,153.45,153.49,153.2,153.2,9042.0,153.45,153.49,153.2,153.2,9042.0
2022-07-06 10:50:00,153.06,153.63,152.96,153.61,6023.0,153.06,153.63,152.96,153.61,6023.0
2022-07-06 10:55:00,153.49,153.73,153.27,153.69,6430.0,153.49,153.73,153.27,153.69,6430.0
2022-07-06 11:00:00,153.71,153.89,153.12,153.23,3608.0,153.71,153.89,153.12,153.23,3608.0
2022-07-06 11:05:00,153.21,153.34,152.98,153.0,25195.0,153.21,153.34,152.98,153.0,25195.0
2022-07-06 11:10:00,152.79,153.19,152.6,153.1,4406.0,152.79,153.19,152.6,153.1,4406.0
2022-07-06 11:15:00,153.22,153.23,153.03,153.13,1855.0,153.22,153.23,153.03,153.13,1855.0
2022-07-06 11:20:00,153.01,153.16,152.75,152.86,2645.0,153.01,153.16,152.75,152.86,2645.0
2022-07-06 11:25:00,152.71,152.83,152.45,152.55,5500.0,152.71,152.83,152.45,152.55,5500.0
2022-07-06 11:30:00,152.43,152.66,152.26,152.51,15690.0,152.43,152.66,152.26,152.51,15690.0
2022-07-06 11:35:00,152.42,152.78,152.39,152.78,3515.0,152.42,152.78,152.39,152.78,3515.0
2022-07-06 11:40:00,152.77,153.08,152.65,153.06,8364.0,152.77,153.08,152.65,153.06,8364.0
2022-07-06 11:45:00,153.03,153.34,152.83,153.23,6748.0,153.03,153.34,152.83,153.23,6748.0
2022-07-06 11:50:00,153.27,153.35,152.9,152.98,10375.0,153.27,153.35,152.9,152.98,10375.0
2022-07-06 11:55:00,153.1,153.73,153.1,153.62,4803.0,153.1,153.73,153.1,153.62,4803.0
2022-07-06 12:00:00,153.66,153.68,153.34,153.37,5176.0,153.66,153.68,153.34,153.37,5176.0
2022-07-06 12:05:00,153.41,153.76,153.37,153.47,4392.0,153.41,153.76,153.37,153.47,4392.0
2022-07-06 12:10:00,153.45,153.83,153.43,153.75,3396.0,153.45,153.83,153.43,153.75,3396.0
2022-07-06 12:15:00,153.79,153.8,153.49,153.54,2314.0,153.79,153.8,153.49,153.54,2314.0
2022-07-06 12:20:00,153.64,153.65,153.44,153.47,2300.0,153.64,153.65,153.44,153.47,2300.0
2022-07-06 12:25:00,153.36,153.69,153.36,153.66,3428.0,153.36,153.69,153.36,153.66,3428.0
2022-07-06 12:30:00,153.68,153.74,153.51,153.61,3600.0,153.68,153.74,153.51,153.61,3600.0
2022-07-06 12:35:00,153.61,153.78,153.57,153.57,3482.0,153.61,153.78,153.57,153.57,3482.0
2022-07-06 12:40:00,153.59,154.0,153.53,153.96,3611.0,153.59,154.0,153.53,153.96,3611.0
2022-07-06 12:45:00,153.92,153.93,153.62,153.65,2300.0,153.92,153.93,153.62,153.65,2300.0
2022-07-06 12:50:00,153.64,153.88,153.64,153.88,1800.0,153.64,153.88,153.64,153.88,1800.0
2022-07-06 12:55:00,153.85,154.04,153.84,153.97,3940.0,153.85,154.04,153.84,153.97,3940.0
2022-07-06 13:00:00,154.05,154.13,154.03,154.08,1800.0,154.05,154.13,154.03,154.08,1800.0
2022-07-06 13:05:00,154.1,154.26,154.1,154.25,2050.0,154.1,154.26,154.1,154.25,2050.0
2022-07-06 13:10:00,154.22,154.31,154.19,154.25,3535.0,154.22,154.31,154.19,154.25,3535.0
2022-07-06 13:15:00,154.22,154.33,154.15,154.28,1900.0,154.22,154.33,154.15,154.28,1900.0
2022-07-06 13:20:00,154.38,154.6,154.3,154.59,3346.0,154.38,154.6,154.3,154.59,3346.0
2022-07-06 13:25:00,154.56,154.56,154.35,154.42,3444.0,154.56,154.56,154.35,154.42,3444.0
2022-07-06 13:30:00,154.39,154.42,154.33,154.34,3616.0,154.39,154.42,154.33,154.34,3616.0
2022-07-06 13:35:00,154.37,154.68,154.37,154.6,31953.0,154.37,154.68,154.37,154.6,31953.0
2022-07-06 13:40:00,154.59,154.71,154.47,154.56,7012.0,154.59,154.71,154.47,154.56,7012.0
2022-07-06 13:45:00,154.57,154.69,154.53,154.6,5636.0,154.57,154.69,154.53,154.6,5636.0
2022-07-06 13:50:00,154.53,154.59,154.49,154.54,3106.0,154.53,154.59,154.49,154.54,3106.0
2022-07-06 13:55:00,154.52,154.65,154.51,154.59,3879.0,154.52,154.65,154.51,154.59,3879.0
2022-07-06 14:00:00,154.49,154.7,153.87,153.89,5413.0,154.49,154.7,153.87,153.89,5413.0
2022-07-06 14:05:00,154.34,155.11,154.34,154.64,11559.0,154.34,155.11,154.34,154.64,11559.0
2022-07-06 14:10:00,154.54,154.54,153.79,154.35,7259.0,154.54,154.54,153.79,154.35,7259.0
2022-07-06 14:15:00,154.35,154.35,153.89,153.94,2800.0,154.35,154.35,153.89,153.94,2800.0
2022-07-06 14:20:00,153.98,154.4,153.98,154.37,4398.0,153.98,154.4,153.98,154.37,4398.0
2022-07-06 14:25:00,154.38,155.24,154.01,155.15,29064.0,154.38,155.24,154.01,155.15,29064.0
2022-07-06 14:30:00,155.24,155.71,154.89,155.51,24026.0,155.24,155.71,154.89,155.51,24026.0
2022-07-06 14:35:00,155.57,155.7,155.15,155.49,6473.0,155.57,155.7,155.15,155.49,6473.0
2022-07-06 14:40:00,155.63,155.97,155.54,155.85,10935.0,155.63,155.97,155.54,155.85,10935.0
2022-07-06 14:45:00,155.89,156.14,155.68,155.71,6373.0,155.89,156.14,155.68,155.71,6373.0
2022-07-06 14:50:00,155.7,156.06,155.64,155.91,5372.0,155.7,156.06,155.64,155.91,5372.0
2022-07-06 14:55:00,155.86,156.12,155.72,156.1,5695.0,155.86,156.12,155.72,156.1,5695.0
2022-07-06 15:00:00,156.15,156.15,155.64,155.84,6163.0,156.15,156.15,155.64,155.84,6163.0
2022-07-06 15:05:00,155.88,156.26,155.82,156.26,10995.0,155.88,156.26,155.82,156.26,10995.0
2022-07-06 15:10:00,156.26,156.68,156.18,156.68,18908.0,156.26,156.68,156.18,156.68,18908.0
2022-07-06 15:15:00,156.52,156.68,156.32,156.58,8506.0,156.52,156.68,156.32,156.58,8506.0
2022-07-06 15:20:00,156.59,157.07,156.58,157.03,19368.0,156.59,157.07,156.58,157.03,19368.0
2022-07-06 15:25:00,157.03,157.05,156.73,156.9,11633.0,157.03,157.05,156.73,156.9,11633.0
2022-07-06 15:30:00,156.88,157.37,156.88,157.33,37123.0,156.88,157.37,156.88,157.33,37123.0
2022-07-06 15:35:00,157.36,157.44,156.93,156.93,27131.0,157.36,157.44,156.93,156.93,27131.0
2022-07-06 15:40:00,156.92,156.92,156.55,156.64,18748.0,156.92,156.92,156.55,156.64,18748.0
2022-07-06 15:45:00,156.63,156.67,156.19,156.38,20870.0,156.63,156.67,156.19,156.38,20870.0
2022-07-06 15:50:00,156.51,156.51,155.72,155.95,37924.0,156.51,156.51,155.72,155.95,37924.0
2022-07-06 15:55:00,155.89,156.18,155.89,156.03,71290.0,155.89,156.18,155.89,156.03,71290.0
2022-07-07 09:30:00,156.17,157.66,156.17,157.36,39937.0,156.17,157.66,156.17,157.36,39937.0
2022-07-07 09:35:00,157.25,157.29,156.36,157.24,23151.0,157.25,157.29,156.36,157.24,23151.0
2022-07-07 09:40:00,157.26,157.59,156.85,156.97,16672.0,157.26,157.59,156.85,156.97,16672.0
2022-07-07 09:45:00,157.29,157.83,157.12,157.53,49272.0,157.29,157.83,157.12,157.53,49272.0
2022-07-07 09:50:00,157.61,157.86,157.39,157.86,11934.0,157.61,157.86,157.39,157.86,11934.0
2022-07-07 09:55:00,157.94,158.76,157.93,158.56,12469.0,157.94,158.76,157.93,158.56,12469.0
2022-07-07 10:00:00,158.68,158.74,158.22,158.57,11487.0,158.68,158.74,158.22,158.57,11487.0
2022-07-07 10:05:00,158.49,159.23,158.48,159.1,11069.0,158.49,159.23,158.48,159.1,11069.0
2022-07-07 10:10:00,158.98,159.18,158.46,158.59,5323.0,158.98,159.18,158.46,158.59,5323.0
2022-07-07 10:15:00,158.75,159.0,158.61,158.88,7107.0,158.75,159.0,158.61,158.88,7107.0
2022-07-07 10:20:00,158.93,158.93,158.43,158.63,3114.0,158.93,158.93,158.43,158.63,3114.0
2022-07-07 10:25:00,158.67,159.15,158.65,159.15,3800.0,158.67,159.15,158.65,159.15,3800.0
2022-07-07 10:30:00,159.16,159.21,158.87,158.87,5680.0,159.16,159.21,158.87,158.87,5680.0
2022-07-07 10:35:00,158.7,158.94,158.56,158.93,4100.0,158.7,158.94,158.56,158.93,4100.0
2022-07-07 10:40:00,158.93,159.25,158.91,159.2,18781.0,158.93,159.25,158.91,159.2,18781.0
2022-07-07 10:45:00,159.12,159.31,158.97,159.0,4502.0,159.12,159.31,158.97,159.0,4502.0
2022-07-07 10:50:00,158.97,159.28,158.97,159.22,12349.0,158.97,159.28,158.97,159.22,12349.0
2022-07-07 10:55:00,159.22,159.22,158.96,158.96,3062.0,159.22,159.22,158.96,158.96,3062.0
2022-07-07 11:00:00,158.99,159.04,158.68,158.96,3200.0,158.99,159.04,158.68,158.96,3200.0
2022-07-07 11:05:00,158.92,159.28,158.92,159.26,4360.0,158.92,159.28,158.92,159.26,4360.0
2022-07-07 11:10:00,159.23,159.39,159.23,159.25,2058.0,159.23,159.39,159.23,159.25,2058.0
2022-07-07 11:15:00,159.29,159.51,159.23,159.24,2969.0,159.29,159.51,159.23,159.24,2969.0
2022-07-07 11:20:00,159.17,159.34,159.1,159.19,4199.0,159.17,159.34,159.1,159.19,4199.0
2022-07-07 11:25:00,159.19,159.38,159.13,159.23,5149.0,159.19,159.38,159.13,159.23,5149.0
2022-07-07 11:30:00,159.19,159.29,159.08,159.17,7050.0,159.19,159.29,159.08,159.17,7050.0
2022-07-07 11:35:00,159.14,159.26,159.11,159.18,4209.0,159.14,159.26,159.11,159.18,4209.0
2022-07-07 11:40:00,159.1,159.53,159.05,159.45,5438.0,159.1,159.53,159.05,159.45,5438.0
2022-07-07 11:45:00,159.58,159.87,159.57,159.87,4527.0,159.58,159.87,159.57,159.87,4527.0
2022-07-07 11:50:00,159.86,159.96,159.8,159.95,3538.0,159.86,159.96,159.8,159.95,3538.0
2022-07-07 11:55:00,159.92,160.21,159.92,160.18,11477.0,159.92,160.21,159.92,160.18,11477.0
2022-07-07 12:00:00,160.22,160.39,160.14,160.15,3330.0,160.22,160.39,160.14,160.15,3330.0
2022-07-07 12:05:00,160.1,160.11,159.96,160.11,2206.0,160.1,160.11,159.96,160.11,2206.0
2022-07-07 12:10:00,160.16,160.36,160.16,160.26,3890.0,160.16,160.36,160.16,160.26,3890.0
2022-07-07 12:15:00,160.22,160.28,160.12,160.28,3022.0,160.22,160.28,160.12,160.28,3022.0
2022-07-07 12:20:00,160.25,160.33,160.16,160.28,6398.0,160.25,160.33,160.16,160.28,6398.0
2022-07-07 12:25:00,160.3,160.52,160.3,160.43,6942.0,160.3,160.52,160.3,160.43,6942.0
2022-07-07 12:30:00,160.46,160.67,160.46,160.65,5283.0,160.46,160.67,160.46,160.65,5283.0
2022-07-07 12:35:00,160.67,160.75,160.26,160.35,10463.0,160.67,160.75,160.26,160.35,10463.0
2022-07-07 12:40:00,160.35,160.39,160.28,160.38,1708.0,160.35,160.39,160.28,160.38,1708.0
2022-07-07 12:45:00,160.43,160.56,160.33,160.33,8721.0,160.43,160.56,160.33,160.33,8721.0
2022-07-07 12:50:00,160.33,160.47,160.2,160.47,3454.0,160.33,160.47,160.2,160.47,3454.0
2022-07-07 12:55:00,160.34,160.42,160.27,160.34,1797.0,160.34,160.42,160.27,160.34,1797.0
2022-07-07 13:00:00,160.3,160.43,160.26,160.29,2687.0,160.3,160.43,160.26,160.29,2687.0
2022-07-07 13:05:00,160.27,160.37,160.14,160.35,2450.0,160.27,160.37,160.14,160.35,2450.0
2022-07-07 13:10:00,160.32,160.44,160.18,160.19,2746.0,160.32,160.44,160.18,160.19,2746.0
2022-07-07 13:15:00,160.23,160.23,160.04,160.18,2572.0,160.23,160.23,160.04,160.18,2572.0
2022-07-07 13:20:00,160.13,160.29,160.13,160.29,1800.0,160.13,160.29,160.13,160.29,1800.0
2022-07-07 13:25:00,160.3,160.34,160.19,160.19,1854.0,160.3,160.34,160.19,160.19,1854.0
2022-07-07 13:30:00,160.19,160.33,160.18,160.33,3068.0,160.19,160.33,160.18,160.33,3068.0
2022-07-07 13:35:00,160.26,160.27,160.08,160.18,1427.0,160.26,160.27,160.08,160.18,1427.0
2022-07-07 13:40:00,160.12,160.18,159.83,159.95,5455.0,160.12,160.18,159.83,159.95,5455.0
2022-07-07 13:45:00,159.98,160.11,159.94,160.1,1650.0,159.98,160.11,159.94,160.1,1650.0
2022-07-07 13:50:00,160.09,160.23,160.05,160.22,2907.0,160.09,160.23,160.05,160.22,2907.0
2022-07-07 13:55:00,160.17,160.37,160.17,160.36,6372.0,160.17,160.37,160.17,160.36,6372.0
2022-07-07 14:00:00,160.42,160.47,160.26,160.3,3390.0,160.42,160.47,160.26,160.3,3390.0
2022-07-07 14:05:00,160.31,160.37,160.25,160.25,1700.0,160.31,160.37,160.25,160.25,1700.0
2022-07-07 14:10:00,160.28,160.42,160.26,160.42,19979.0,160.28,160.42,160.26,160.42,19979.0
2022-07-07 14:15:00,160.38,160.38,160.24,160.28,2050.0,160.38,160.38,160.24,160.28,2050.0
2022-07-07 14:20:00,160.3,160.52,160.23,160.41,19568.0,160.3,160.52,160.23,160.41,19568.0
2022-07-07 14:25:00,160.39,160.43,160.28,160.33,4310.0,160.39,160.43,160.28,160.33,4310.0
2022-07-07 14:30:00,160.26,160.26,160.17,160.2,4646.0,160.26,160.26,160.17,160.2,4646.0
2022-07-07 14:35:00,160.12,160.26,160.04,160.26,12917.0,160.12,160.26,160.04,160.26,12917.0
2022-07-07 14:40:00,160.24,160.26,159.96,160.01,6174.0,160.24,160.26,159.96,160.01,6174.0
2022-07-07 14:45:00,159.95,159.96,159.72,159.87,8218.0,159.95,159.96,159.72,159.87,8218.0
2022-07-07 14:50:00,159.91,160.02,159.89,159.9,6156.0,159.91,160.02,159.89,159.9,6156.0
2022-07-07 14:55:00,159.92,160.03,159.92,160.02,3791.0,159.92,160.03,159.92,160.02,3791.0
2022-07-07 15:00:00,160.07,160.19,160.05,160.07,6866.0,160.07,160.19,160.05,160.07,6866.0
2022-07-07 15:05:00,160.19,160.28,160.17,160.21,4733.0,160.19,160.28,160.17,160.21,4733.0
2022-07-07 15:10:00,160.23,160.58,160.23,160.58,5633.0,160.23,160.58,160.23,160.58,5633.0
2022-07-07 15:15:00,160.6,160.72,160.54,160.65,4823.0,160.6,160.72,160.54,160.65,4823.0
2022-07-07 15:20:00,160.69,160.76,160.49,160.5,4600.0,160.69,160.76,160.49,160.5,4600.0
2022-07-07 15:25:00,160.44,160.67,160.44,160.63,3964.0,160.44,160.67,160.44,160.63,3964.0
2022-07-07 15:30:00,160.63,160.74,160.51,160.52,8624.0,160.63,160.74,160.51,160.52,8624.0
2022-07-07 15:35:00,160.54,160.65,160.34,160.41,12640.0,160.54,160.65,160.34,160.41,12640.0
2022-07-07 15:40:00,160.34,160.43,160.18,160.22,11862.0,160.34,160.43,160.18,160.22,11862.0
2022-07-07 15:45:00,160.19,160.41,160.15,160.29,12683.0,160.19,160.41,160.15,160.29,12683.0
2022-07-07 15:50:00,160.36,160.54,160.23,160.29,24815.0,160.36,160.54,160.23,160.29,24815.0
2022-07-07 15:55:00,160.29,160.39,160.09,160.1,73358.0,160.29,160.39,160.09,160.1,73358.0
2022-07-08 09:30:00,158.5,158.8,157.22,158.44,30427.0,158.5,158.8,157.22,158.44,30427.0
2022-07-08 09:35:00,158.27,158.83,157.96,158.71,3532.0,158.27,158.83,157.96,158.71,3532.0
2022-07-08 09:40:00,158.86,159.14,158.39,158.39,5789.0,158.86,159.14,158.39,158.39,5789.0
2022-07-08 09:45:00,158.43,158.48,157.8,157.93,9945.0,158.43,158.48,157.8,157.93,9945.0
2022-07-08 09:50:00,157.94,157.98,157.67,157.98,11345.0,157.94,157.98,157.67,157.98,11345.0
2022-07-08 09:55:00,158.07,158.7,157.93,158.49,11354.0,158.07,158.7,157.93,158.49,11354.0
2022-07-08 10:00:00,158.57,158.98,158.38,158.98,8001.0,158.57,158.98,158.38,158.98,8001.0
2022-07-08 10:05:00,159.06,159.2,158.54,158.8,5673.0,159.06,159.2,158.54,158.8,5673.0
2022-07-08 10:10:00,158.77,159.56,158.74,159.28,4348.0,158.77,159.56,158.74,159.28,4348.0
2022-07-08 10:15:00,159.29,159.62,159.22,159.5,5487.0,159.29,159.62,159.22,159.5,5487.0
2022-07-08 10:20:00,159.29,159.64,159.07,159.52,4984.0,159.29,159.64,159.07,159.52,4984.0
2022-07-08 10:25:00,159.56,160.16,159.55,159.79,34846.0,159.56,160.16,159.55,159.79,34846.0
2022-07-08 10:30:00,159.82,160.0,159.71,159.79,3849.0,159.82,160.0,159.71,159.79,3849.0
2022-07-08 10:35:00,159.78,160.27,159.7,160.13,6057.0,159.78,160.27,159.7,160.13,6057.0
2022-07-08 10:40:00,160.15,160.42,160.01,160.34,4910.0,160.15,160.42,160.01,160.34,4910.0
2022-07-08 10:45:00,160.36,160.36,160.0,160.0,1844.0,160.36,160.36,160.0,160.0,1844.0
2022-07-08 10:50:00,159.85,159.91,159.58,159.58,4889.0,159.85,159.91,159.58,159.58,4889.0
2022-07-08 10:55:00,159.75,160.31,159.73,160.15,7400.0,159.75,160.31,159.73,160.15,7400.0
2022-07-08 11:00:00,160.14,160.27,159.91,160.26,14176.0,160.14,160.27,159.91,160.26,14176.0
2022-07-08 11:05:00,160.33,160.59,160.0,160.59,5857.0,160.33,160.59,160.0,160.59,5857.0
2022-07-08 11:10:00,160.54,160.69,160.41,160.41,3548.0,160.54,160.69,160.41,160.41,3548.0
2022-07-08 11:15:00,160.46,160.66,160.43,160.64,3500.0,160.46,160.66,160.43,160.64,3500.0
2022-07-08 11:20:00,160.73,161.21,160.72,161.18,4943.0,160.73,161.21,160.72,161.18,4943.0
2022-07-08 11:25:00,161.22,161.42,160.94,161.03,10199.0,161.22,161.42,160.94,161.03,10199.0
2022-07-08 11:30:00,160.99,161.39,160.83,161.35,8478.0,160.99,161.39,160.83,161.35,8478.0
2022-07-08 11:35:00,161.38,161.39,161.15,161.39,3833.0,161.38,161.39,161.15,161.39,3833.0
2022-07-08 11:40:00,161.41,161.41,160.94,160.94,2537.0,161.41,161.41,160.94,160.94,2537.0
2022-07-08 11:45:00,160.91,160.91,160.38,160.43,12939.0,160.91,160.91,160.38,160.43,12939.0
2022-07-08 11:50:00,160.33,160.52,160.33,160.43,3500.0,160.33,160.52,160.33,160.43,3500.0
2022-07-08 11:55:00,160.45,160.85,160.45,160.81,1913.0,160.45,160.85,160.45,160.81,1913.0
2022-07-08 12:00:00,160.82,160.91,160.74,160.88,2799.0,160.82,160.91,160.74,160.88,2799.0
2022-07-08 12:05:00,160.73,160.73,160.24,160.24,9579.0,160.73,160.73,160.24,160.24,9579.0
2022-07-08 12:10:00,160.11,160.17,159.93,159.93,4077.0,160.11,160.17,159.93,159.93,4077.0
2022-07-08 12:15:00,159.94,160.09,159.92,159.92,7470.0,159.94,160.09,159.92,159.92,7470.0
2022-07-08 12:20:00,159.92,159.92,159.4,159.4,2578.0,159.92,159.92,159.4,159.4,2578.0
2022-07-08 12:25:00,159.36,159.39,159.03,159.03,4154.0,159.36,159.39,159.03,159.03,4154.0
2022-07-08 12:30:00,159.01,159.25,158.89,159.2,8495.0,159.01,159.25,158.89,159.2,8495.0
2022-07-08 12:35:00,159.29,159.37,158.94,158.99,3685.0,159.29,159.37,158.94,158.99,3685.0
2022-07-08 12:40:00,158.95,159.2,158.95,159.1,17990.0,158.95,159.2,158.95,159.1,17990.0
2022-07-08 12:45:00,159.11,159.16,158.91,159.16,8330.0,159.11,159.16,158.91,159.16,8330.0
2022-07-08 12:50:00,159.07,159.07,158.86,158.86,600.0,159.07,159.07,158.86,158.86,600.0
2022-07-08 12:55:00,159.08,159.16,158.89,158.89,2125.0,159.08,159.16,158.89,158.89,2125.0
2022-07-08 13:00:00,159.06,159.1,158.81,158.81,1235.0,159.06,159.1,158.81,158.81,1235.0
2022-07-08 13:05:00,158.93,159.46,158.91,159.46,1000.0,158.93,159.46,158.91,159.46,1000.0
2022-07-08 13:10:00,159.49,159.49,159.35,159.41,703.0,159.49,159.49,159.35,159.41,703.0
2022-07-08 13:15:00,159.39,159.46,159.31,159.4,1900.0,159.39,159.46,159.31,159.4,1900.0
2022-07-08 13:20:00,159.34,159.39,159.26,159.28,3683.0,159.34,159.39,159.26,159.28,3683.0
2022-07-08 13:25:00,159.36,159.69,159.36,159.69,700.0,159.36,159.69,159.36,159.69,700.0
2022-07-08 13:30:00,159.71,159.71,159.39,159.4,3032.0,159.71,159.71,159.39,159.4,3032.0
2022-07-08 13:35:00,159.44,159.51,159.28,159.43,7830.0,159.44,159.51,159.28,159.43,7830.0
2022-07-08 13:40:00,159.52,159.66,159.52,159.64,1468.0,159.52,159.66,159.52,159.64,1468.0
2022-07-08 13:45:00,159.58,159.86,159.54,159.85,1883.0,159.58,159.86,159.54,159.85,1883.0
2022-07-08 13:50:00,159.85,159.96,159.8,159.95,1500.0,159.85,159.96,159.8,159.95,1500.0
2022-07-08 13:55:00,159.92,159.92,159.54,159.54,2462.0,159.92,159.92,159.54,159.54,2462.0
2022-07-08 14:00:00,159.52,159.76,159.42,159.76,2300.0,159.52,159.76,159.42,159.76,2300.0
2022-07-08 14:05:00,159.74,159.91,159.73,159.84,2665.0,159.74,159.91,159.73,159.84,2665.0
2022-07-08 14:10:00,159.75,159.8,159.67,159.73,3067.0,159.75,159.8,159.67,159.73,3067.0
2022-07-08 14:15:00,159.83,159.83,159.67,159.79,2900.0,159.83,159.83,159.67,159.79,2900.0
2022-07-08 14:20:00,159.79,160.02,159.79,159.92,4130.0,159.79,160.02,159.79,159.92,4130.0
2022-07-08 14:25:00,159.94,160.14,159.94,160.12,3399.0,159.94,160.14,159.94,160.12,3399.0
2022-07-08 14:30:00,160.06,160.26,160.06,160.25,1974.0,160.06,160.26,160.06,160.25,1974.0
2022-07-08 14:35:00,160.25,160.45,160.23,160.44,1600.0,160.25,160.45,160.23,160.44,1600.0
2022-07-08 14:40:00,160.36,160.38,160.28,160.34,2548.0,160.36,160.38,160.28,160.34,2548.0
2022-07-08 14:45:00,160.42,160.42,160.19,160.19,3300.0,160.42,160.42,160.19,160.19,3300.0
2022-07-08 14:50:00,160.24,160.34,160.18,160.18,3413.0,160.24,160.34,160.18,160.18,3413.0
2022-07-08 14:55:00,160.01,160.42,160.01,160.41,2505.0,160.01,160.42,160.01,160.41,2505.0
2022-07-08 15:00:00,160.38,160.4,160.15,160.27,7303.0,160.38,160.4,160.15,160.27,7303.0
2022-07-08 15:05:00,160.28,160.28,159.9,159.96,2600.0,160.28,160.28,159.9,159.96,2600.0
2022-07-08 15:10:00,159.93,160.2,159.93,160.2,3774.0,159.93,160.2,159.93,160.2,3774.0
2022-07-08 15:15:00,160.23,160.23,159.94,160.03,5100.0,160.23,160.23,159.94,160.03,5100.0
2022-07-08 15:20:00,160.01,160.1,159.92,159.94,3504.0,160.01,160.1,159.92,159.94,3504.0
2022-07-08 15:25:00,159.89,160.02,159.76,159.77,4750.0,159.89,160.02,159.76,159.77,4750.0
2022-07-08 15:30:00,159.83,159.9,159.66,159.72,7006.0,159.83,159.9,159.66,159.72,7006.0
2022-07-08 15:35:00,159.74,159.94,159.63,159.75,8364.0,159.74,159.94,159.63,159.75,8364.0
2022-07-08 15:40:00,159.76,159.91,159.69,159.91,6955.0,159.76,159.91,159.69,159.91,6955.0
2022-07-08 15:45:00,159.86,160.21,159.85,160.07,9182.0,159.86,160.21,159.85,160.07,9182.0
2022-07-08 15:50:00,160.05,160.36,159.97,160.34,19825.0,160.05,160.36,159.97,160.34,19825.0
2022-07-08 15:55:00,160.39,160.73,160.33,160.42,45827.0,160.39,160.73,160.33,160.42,45827.0
2022-07-11 09:30:00,158.87,159.57,158.65,159.43,12340.0,158.87,159.57,158.65,159.43,12340.0
2022-07-11 09:35:00,159.07,159.07,157.44,157.45,6471.0,159.07,159.07,157.44,157.45,6471.0
2022-07-11 09:40:00,157.32,157.37,157.09,157.24,4349.0,157.32,157.37,157.09,157.24,4349.0
2022-07-11 09:45:00,157.13,158.23,156.99,157.95,8605.0,157.13,158.23,156.99,157.95,8605.0
2022-07-11 09:50:00,158.08,158.19,157.5,157.73,2901.0,158.08,158.19,157.5,157.73,2901.0
2022-07-11 09:55:00,157.86,157.95,157.33,157.43,12015.0,157.86,157.95,157.33,157.43,12015.0
2022-07-11 10:00:00,157.43,157.59,157.07,157.22,3362.0,157.43,157.59,157.07,157.22,3362.0
2022-07-11 10:05:00,157.33,158.1,157.22,158.08,3588.0,157.33,158.1,157.22,158.08,3588.0
2022-07-11 10:10:00,157.91,158.04,157.56,157.64,3968.0,157.91,158.04,157.56,157.64,3968.0
2022-07-11 10:15:00,157.61,158.2,157.61,157.92,3300.0,157.61,158.2,157.61,157.92,3300.0
2022-07-11 10:20:00,157.78,158.2,157.75,158.02,4291.0,157.78,158.2,157.75,158.02,4291.0
2022-07-11 10:25:00,157.94,158.5,157.94,158.25,3303.0,157.94,158.5,157.94,158.25,3303.0
2022-07-11 10:30:00,158.52,158.68,158.41,158.44,4100.0,158.52,158.68,158.41,158.44,4100.0
2022-07-11 10:35:00,158.29,158.98,158.29,158.93,3734.0,158.29,158.98,158.29,158.93,3734.0
2022-07-11 10:40:00,158.95,159.06,158.85,158.94,2679.0,158.95,159.06,158.85,158.94,2679.0
2022-07-11 10:45:00,158.87,158.91,158.5,158.77,3702.0,158.87,158.91,158.5,158.77,3702.0
2022-07-11 10:50:00,158.66,158.9,158.6,158.63,2140.0,158.66,158.9,158.6,158.63,2140.0
2022-07-11 10:55:00,158.76,158.85,158.48,158.57,3100.0,158.76,158.85,158.48,158.57,3100.0
2022-07-11 11:00:00,158.52,158.69,158.51,158.67,2331.0,158.52,158.69,158.51,158.67,2331.0
2022-07-11 11:05:00,158.61,159.31,158.61,159.31,4425.0,158.61,159.31,158.61,159.31,4425.0
2022-07-11 11:10:00,159.24,159.35,159.23,159.28,1517.0,159.24,159.35,159.23,159.28,1517.0
2022-07-11 11:15:00,159.3,159.3,158.96,158.99,3360.0,159.3,159.3,158.96,158.99,3360.0
2022-07-11 11:20:00,158.83,158.97,158.6,158.64,3026.0,158.83,158.97,158.6,158.64,3026.0
2022-07-11 11:25:00,158.62,158.82,158.56,158.72,2236.0,158.62,158.82,158.56,158.72,2236.0
2022-07-11 11:30:00,158.7,158.73,158.43,158.43,2400.0,158.7,158.73,158.43,158.43,2400.0
2022-07-11 11:35:00,158.38,158.74,158.32,158.74,2616.0,158.38,158.74,158.32,158.74,2616.0
2022-07-11 11:40:00,158.53,158.59,158.22,158.36,1300.0,158.53,158.59,158.22,158.36,1300.0
2022-07-11 11:45:00,158.41,158.56,158.26,158.51,2825.0,158.41,158.56,158.26,158.51,2825.0
2022-07-11 11:50:00,158.45,158.62,158.26,158.62,1100.0,158.45,158.62,158.26,158.62,1100.0
2022-07-11 11:55:00,158.5,158.67,158.49,158.5,2740.0,158.5,158.67,158.49,158.5,2740.0
2022-07-11 12:00:00,158.53,158.58,158.29,158.29,2053.0,158.53,158.58,158.29,158.29,2053.0
2022-07-11 12:05:00,158.38,158.65,158.32,158.61,1100.0,158.38,158.65,158.32,158.61,1100.0
2022-07-11 12:10:00,158.59,158.74,158.59,158.74,1601.0,158.59,158.74,158.59,158.74,1601.0
2022-07-11 12:15:00,158.74,158.88,158.74,158.85,2362.0,158.74,158.88,158.74,158.85,2362.0
2022-07-11 12:20:00,158.83,158.83,158.67,158.68,1300.0,158.83,158.83,158.67,158.68,1300.0
2022-07-11 12:25:00,158.71,158.84,158.71,158.79,1787.0,158.71,158.84,158.71,158.79,1787.0
2022-07-11 12:30:00,158.79,158.82,158.7,158.77,2931.0,158.79,158.82,158.7,158.77,2931.0
2022-07-11 12:35:00,158.78,158.95,158.73,158.95,5400.0,158.78,158.95,158.73,158.95,5400.0
2022-07-11 12:40:00,158.93,158.93,158.57,158.62,3207.0,158.93,158.93,158.57,158.62,3207.0
2022-07-11 12:45:00,158.69,158.71,158.57,158.69,4500.0,158.69,158.71,158.57,158.69,4500.0
2022-07-11 12:50:00,158.57,158.58,158.39,158.46,3000.0,158.57,158.58,158.39,158.46,3000.0
2022-07-11 12:55:00,158.47,158.76,158.45,158.76,4289.0,158.47,158.76,158.45,158.76,4289.0
2022-07-11 13:00:00,158.83,159.17,158.79,159.1,4782.0,158.83,159.17,158.79,159.1,4782.0
2022-07-11 13:05:00,158.97,159.21,158.82,159.12,7188.0,158.97,159.21,158.82,159.12,7188.0
2022-07-11 13:10:00,159.21,159.29,159.1,159.11,4397.0,159.21,159.29,159.1,159.11,4397.0
2022-07-11 13:15:00,159.12,159.15,158.94,159.02,3497.0,159.12,159.15,158.94,159.02,3497.0
2022-07-11 13:20:00,159.02,159.34,159.01,159.33,2868.0,159.02,159.34,159.01,159.33,2868.0
2022-07-11 13:25:00,159.35,159.41,159.32,159.39,1701.0,159.35,159.41,159.32,159.39,1701.0
2022-07-11 13:30:00,159.37,159.55,159.37,159.5,5594.0,159.37,159.55,159.37,159.5,5594.0
2022-07-11 13:35:00,159.49,159.59,159.47,159.49,3792.0,159.49,159.59,159.47,159.49,3792.0
2022-07-11 13:40:00,159.47,159.58,159.44,159.5,4992.0,159.47,159.58,159.44,159.5,4992.0
2022-07-11 13:45:00,159.48,159.56,159.37,159.46,1683.0,159.48,159.56,159.37,159.46,1683.0
2022-07-11 13:50:00,159.47,159.74,159.47,159.74,3020.0,159.47,159.74,159.47,159.74,3020.0
2022-07-11 13:55:00,159.65,159.66,159.59,159.62,1600.0,159.65,159.66,159.59,159.62,1600.0
2022-07-11 14:00:00,159.54,159.54,159.31,159.35,2790.0,159.54,159.54,159.31,159.35,2790.0
2022-07-11 14:05:00,159.38,159.53,159.38,159.39,2659.0,159.38,159.53,159.38,159.39,2659.0
2022-07-11 14:10:00,159.31,159.35,159.14,159.2,2595.0,159.31,159.35,159.14,159.2,2595.0
2022-07-11 14:15:00,159.24,159.27,159.13,159.27,2800.0,159.24,159.27,159.13,159.27,2800.0
2022-07-11 14:20:00,159.29,159.34,159.16,159.21,800.0,159.29,159.34,159.16,159.21,800.0
2022-07-11 14:25:00,159.28,159.4,159.27,159.4,3900.0,159.28,159.4,159.27,159.4,3900.0
2022-07-11 14:30:00,159.3,159.46,159.18,159.19,8692.0,159.3,159.46,159.18,159.19,8692.0
2022-07-11 14:35:00,159.15,159.19,159.05,159.06,2500.0,159.15,159.19,159.05,159.06,2500.0
2022-07-11 14:40:00,159.1,159.19,159.06,159.14,3036.0,159.1,159.19,159.06,159.14,3036.0
2022-07-11 14:45:00,159.14,159.29,158.97,158.97,5574.0,159.14,159.29,158.97,158.97,5574.0
2022-07-11 14:50:00,158.97,158.97,158.72,158.73,3030.0,158.97,158.97,158.72,158.73,3030.0
2022-07-11 14:55:00,158.68,158.87,158.68,158.7,4709.0,158.68,158.87,158.68,158.7,4709.0
2022-07-11 15:00:00,158.61,158.62,158.31,158.31,4515.0,158.61,158.62,158.31,158.31,4515.0
2022-07-11 15:05:00,158.3,158.37,158.17,158.36,5377.0,158.3,158.37,158.17,158.36,5377.0
2022-07-11 15:10:00,158.28,158.46,158.24,158.36,4903.0,158.28,158.46,158.24,158.36,4903.0
2022-07-11 15:15:00,158.33,158.35,158.16,158.25,4467.0,158.33,158.35,158.16,158.25,4467.0
2022-07-11 15:20:00,158.24,158.36,158.13,158.21,4226.0,158.24,158.36,158.13,158.21,4226.0
2022-07-11 15:25:00,158.2,158.33,158.12,158.27,5927.0,158.2,158.33,158.12,158.27,5927.0
2022-07-11 15:30:00,158.27,158.42,158.24,158.26,6071.0,158.27,158.42,158.24,158.26,6071.0
2022-07-11 15:35:00,158.31,158.32,158.1,158.13,9166.0,158.31,158.32,158.1,158.13,9166.0
2022-07-11 15:40:00,158.12,158.28,157.91,157.95,10609.0,158.12,158.28,157.91,157.95,10609.0
2022-07-11 15:45:00,157.97,158.18,157.84,158.14,10047.0,157.97,158.18,157.84,158.14,10047.0
2022-07-11 15:50:00,158.09,158.1,157.45,157.53,28576.0,158.09,158.1,157.45,157.53,28576.0
2022-07-11 15:55:00,157.59,158.01,157.57,157.88,72460.0,157.59,158.01,157.57,157.88,72460.0
2022-07-12 09:30:00,159.35,162.03,159.27,161.86,115951.0,159.35,162.03,159.27,161.86,115951.0
2022-07-12 09:35:00,161.93,162.19,161.51,161.78,36770.0,161.93,162.19,161.51,161.78,36770.0
2022-07-12 09:40:00,161.8,161.8,159.89,159.97,34660.0,161.8,161.8,159.89,159.97,34660.0
2022-07-12 09:45:00,159.98,160.13,158.93,158.93,5798.0,159.98,160.13,158.93,158.93,5798.0
2022-07-12 09:50:00,158.87,159.29,158.5,158.66,5244.0,158.87,159.29,158.5,158.66,5244.0
2022-07-12 09:55:00,158.5,158.64,157.87,157.88,8269.0,158.5,158.64,157.87,157.88,8269.0
2022-07-12 10:00:00,157.83,157.83,156.87,157.02,6413.0,157.83,157.83,156.87,157.02,6413.0
2022-07-12 10:05:00,157.02,157.15,156.79,156.95,3900.0,157.02,157.15,156.79,156.95,3900.0
2022-07-12 10:10:00,156.93,157.09,156.48,156.74,5751.0,156.93,157.09,156.48,156.74,5751.0
2022-07-12 10:15:00,156.79,156.79,155.8,156.23,9989.0,156.79,156.79,155.8,156.23,9989.0
2022-07-12 10:20:00,156.27,156.33,155.59,156.05,7444.0,156.27,156.33,155.59,156.05,7444.0
2022-07-12 10:25:00,156.13,156.45,155.97,156.11,3687.0,156.13,156.45,155.97,156.11,3687.0
2022-07-12 10:30:00,156.22,157.31,156.22,157.19,5732.0,156.22,157.31,156.22,157.19,5732.0
2022-07-12 10:35:00,157.18,157.18,156.48,156.48,4411.0,157.18,157.18,156.48,156.48,4411.0
2022-07-12 10:40:00,156.46,156.66,156.27,156.47,4869.0,156.46,156.66,156.27,156.47,4869.0
2022-07-12 10:45:00,156.51,156.68,156.33,156.58,5679.0,156.51,156.68,156.33,156.58,5679.0
2022-07-12 10:50:00,156.63,156.63,156.32,156.51,3200.0,156.63,156.63,156.32,156.51,3200.0
2022-07-12 10:55:00,156.81,157.01,156.71,156.85,6048.0,156.81,157.01,156.71,156.85,6048.0
2022-07-12 11:00:00,156.89,157.14,156.53,156.53,2891.0,156.89,157.14,156.53,156.53,2891.0
2022-07-12 11:05:00,156.52,157.02,156.49,157.02,2414.0,156.52,157.02,156.49,157.02,2414.0
2022-07-12 11:10:00,157.1,157.56,157.1,157.34,7369.0,157.1,157.56,157.1,157.34,7369.0
2022-07-12 11:15:00,157.2,157.2,156.67,156.7,2543.0,157.2,157.2,156.67,156.7,2543.0
2022-07-12 11:20:00,156.69,156.87,156.37,156.66,7608.0,156.69,156.87,156.37,156.66,7608.0
2022-07-12 11:25:00,156.6,157.16,156.59,157.07,9203.0,156.6,157.16,156.59,157.07,9203.0
2022-07-12 11:30:00,157.11,157.46,157.11,157.35,3114.0,157.11,157.46,157.11,157.35,3114.0
2022-07-12 11:35:00,157.53,157.53,156.59,156.76,4895.0,157.53,157.53,156.59,156.76,4895.0
2022-07-12 11:40:00,156.75,156.91,156.37,156.5,6205.0,156.75,156.91,156.37,156.5,6205.0
2022-07-12 11:45:00,156.5,156.79,156.36,156.73,2888.0,156.5,156.79,156.36,156.73,2888.0
2022-07-12 11:50:00,156.63,156.66,156.22,156.22,4114.0,156.63,156.66,156.22,156.22,4114.0
2022-07-12 11:55:00,156.25,156.63,156.23,156.63,1583.0,156.25,156.63,156.23,156.63,1583.0
2022-07-12 12:00:00,156.71,156.81,156.5,156.55,3454.0,156.71,156.81,156.5,156.55,3454.0
2022-07-12 12:05:00,156.49,156.87,156.33,156.33,3586.0,156.49,156.87,156.33,156.33,3586.0
2022-07-12 12:10:00,156.42,156.93,156.42,156.84,3003.0,156.42,156.93,156.42,156.84,3003.0
2022-07-12 12:15:00,156.99,157.08,156.84,156.98,4150.0,156.99,157.08,156.84,156.98,4150.0
2022-07-12 12:20:00,156.99,157.04,156.83,156.96,1900.0,156.99,157.04,156.83,156.96,1900.0
2022-07-12 12:25:00,157.0,157.07,156.76,156.9,4773.0,157.0,157.07,156.76,156.9,4773.0
2022-07-12 12:30:00,156.96,157.02,156.54,157.02,13285.0,156.96,157.02,156.54,157.02,13285.0
2022-07-12 12:35:00,156.96,157.14,156.93,157.05,2400.0,156.96,157.14,156.93,157.05,2400.0
2022-07-12 12:40:00,157.12,157.12,156.82,156.92,2120.0,157.12,157.12,156.82,156.92,2120.0
2022-07-12 12:45:00,156.98,157.11,156.88,156.89,3342.0,156.98,157.11,156.88,156.89,3342.0
2022-07-12 12:50:00,156.86,156.91,156.67,156.81,5043.0,156.86,156.91,156.67,156.81,5043.0
2022-07-12 12:55:00,156.76,157.04,156.76,157.0,6580.0,156.76,157.04,156.76,157.0,6580.0
2022-07-12 13:00:00,156.97,157.27,156.61,156.61,3600.0,156.97,157.27,156.61,156.61,3600.0
2022-07-12 13:05:00,156.65,156.65,156.29,156.48,2094.0,156.65,156.65,156.29,156.48,2094.0
2022-07-12 13:10:00,156.37,156.48,156.32,156.44,1800.0,156.37,156.48,156.32,156.44,1800.0
2022-07-12 13:15:00,156.38,156.54,156.37,156.37,2551.0,156.38,156.54,156.37,156.37,2551.0
2022-07-12 13:20:00,156.3,156.36,155.98,156.04,3126.0,156.3,156.36,155.98,156.04,3126.0
2022-07-12 13:25:00,156.0,156.16,156.0,156.1,1382.0,156.0,156.16,156.0,156.1,1382.0
2022-07-12 13:30:00,156.12,156.3,156.11,156.3,3635.0,156.12,156.3,156.11,156.3,3635.0
2022-07-12 13:35:00,156.14,156.27,156.1,156.16,2529.0,156.14,156.27,156.1,156.16,2529.0
2022-07-12 13:40:00,156.12,156.2,155.99,156.03,3650.0,156.12,156.2,155.99,156.03,3650.0
2022-07-12 13:45:00,155.99,156.28,155.9,156.25,5122.0,155.99,156.28,155.9,156.25,5122.0
2022-07-12 13:50:00,156.22,156.51,156.22,156.35,3602.0,156.22,156.51,156.22,156.35,3602.0
2022-07-12 13:55:00,156.44,156.44,156.25,156.26,2171.0,156.44,156.44,156.25,156.26,2171.0
2022-07-12 14:00:00,156.31,156.32,156.17,156.21,3500.0,156.31,156.32,156.17,156.21,3500.0
2022-07-12 14:05:00,156.17,156.19,155.9,155.96,2860.0,156.17,156.19,155.9,155.96,2860.0
2022-07-12 14:10:00,155.91,156.03,155.88,155.92,1700.0,155.91,156.03,155.88,155.92,1700.0
2022-07-12 14:15:00,155.94,156.02,155.85,155.89,1802.0,155.94,156.02,155.85,155.89,1802.0
2022-07-12 14:20:00,155.81,155.93,155.78,155.86,2202.0,155.81,155.93,155.78,155.86,2202.0
2022-07-12 14:25:00,155.85,155.89,155.6,155.64,3982.0,155.85,155.89,155.6,155.64,3982.0
2022-07-12 14:30:00,155.71,155.73,155.39,155.39,2400.0,155.71,155.73,155.39,155.39,2400.0
2022-07-12 14:35:00,155.38,155.49,155.34,155.39,3755.0,155.38,155.49,155.34,155.39,3755.0
2022-07-12 14:40:00,155.42,155.42,155.27,155.38,2793.0,155.42,155.42,155.27,155.38,2793.0
2022-07-12 14:45:00,155.36,155.6,155.36,155.58,1800.0,155.36,155.6,155.36,155.58,1800.0
2022-07-12 14:50:00,155.56,155.57,155.4,155.4,3400.0,155.56,155.57,155.4,155.4,3400.0
2022-07-12 14:55:00,155.35,155.35,154.9,154.93,1700.0,155.35,155.35,154.9,154.93,1700.0
2022-07-12 15:00:00,154.92,154.94,154.44,154.52,10062.0,154.92,154.94,154.44,154.52,10062.0
2022-07-12 15:05:00,154.54,154.6,154.15,154.15,6420.0,154.54,154.6,154.15,154.15,6420.0
2022-07-12 15:10:00,154.11,154.35,153.96,154.34,9851.0,154.11,154.35,153.96,154.34,9851.0
2022-07-12 15:15:00,154.35,154.5,154.05,154.42,5500.0,154.35,154.5,154.05,154.42,5500.0
2022-07-12 15:20:00,154.43,154.46,153.93,153.97,8927.0,154.43,154.46,153.93,153.97,8927.0
2022-07-12 15:25:00,153.94,154.32,153.94,154.03,7562.0,153.94,154.32,153.94,154.03,7562.0
2022-07-12 15:30:00,154.0,154.21,153.8,153.81,13530.0,154.0,154.21,153.8,153.81,13530.0
2022-07-12 15:35:00,153.89,153.92,153.49,153.65,11707.0,153.89,153.92,153.49,153.65,11707.0
2022-07-12 15:40:00,153.72,154.0,153.72,153.95,11468.0,153.72,154.0,153.72,153.95,11468.0
2022-07-12 15:45:00,153.92,154.07,153.63,153.65,29094.0,153.92,154.07,153.63,153.65,29094.0
2022-07-12 15:50:00,153.62,154.46,153.62,154.36,44566.0,153.62,154.46,153.62,154.36,44566.0
2022-07-12 15:55:00,154.31,154.53,154.14,154.25,103216.0,154.31,154.53,154.14,154.25,103216.0
2022-07-13 09:30:00,150.52,151.41,149.69,150.09,30504.0,150.52,151.41,149.69,150.09,30504.0
2022-07-13 09:35:00,149.66,150.71,149.5,150.62,11004.0,149.66,150.71,149.5,150.62,11004.0
2022-07-13 09:40:00,150.68,150.68,149.56,149.56,4109.0,150.68,150.68,149.56,149.56,4109.0
2022-07-13 09:45:00,149.54,150.76,149.34,150.62,9341.0,149.54,150.76,149.34,150.62,9341.0
2022-07-13 09:50:00,150.76,150.76,150.1,150.31,3913.0,150.76,150.76,150.1,150.31,3913.0
2022-07-13 09:55:00,150.21,150.7,149.79,150.37,6529.0,150.21,150.7,149.79,150.37,6529.0
2022-07-13 10:00:00,150.25,150.41,149.53,150.14,9568.0,150.25,150.41,149.53,150.14,9568.0
2022-07-13 10:05:00,150.0,150.25,149.17,149.32,8266.0,150.0,150.25,149.17,149.32,8266.0
2022-07-13 10:10:00,149.28,150.7,149.28,150.61,8000.0,149.28,150.7,149.28,150.61,8000.0
2022-07-13 10:15:00,150.64,150.7,149.75,149.75,3991.0,150.64,150.7,149.75,149.75,3991.0
2022-07-13 10:20:00,149.75,150.69,149.72,150.36,8792.0,149.75,150.69,149.72,150.36,8792.0
2022-07-13 10:25:00,150.46,151.17,150.44,151.05,4509.0,150.46,151.17,150.44,151.05,4509.0
2022-07-13 10:30:00,151.06,151.52,150.87,151.22,4446.0,151.06,151.52,150.87,151.22,4446.0
2022-07-13 10:35:00,151.37,151.77,151.3,151.74,8695.0,151.37,151.77,151.3,151.74,8695.0
2022-07-13 10:40:00,151.98,153.21,151.76,153.2,12822.0,151.98,153.21,151.76,153.2,12822.0
2022-07-13 10:45:00,153.22,153.84,153.21,153.26,10172.0,153.22,153.84,153.21,153.26,10172.0
2022-07-13 10:50:00,153.38,153.81,153.09,153.22,8436.0,153.38,153.81,153.09,153.22,8436.0
2022-07-13 10:55:00,153.22,153.88,153.22,153.55,9980.0,153.22,153.88,153.22,153.55,9980.0
2022-07-13 11:00:00,153.62,153.66,153.44,153.44,3423.0,153.62,153.66,153.44,153.44,3423.0
2022-07-13 11:05:00,153.52,154.0,153.19,153.19,5466.0,153.52,154.0,153.19,153.19,5466.0
2022-07-13 11:10:00,153.23,153.46,153.21,153.34,3061.0,153.23,153.46,153.21,153.34,3061.0
2022-07-13 11:15:00,153.31,153.47,153.0,153.14,5500.0,153.31,153.47,153.0,153.14,5500.0
2022-07-13 11:20:00,153.22,153.45,153.18,153.2,2627.0,153.22,153.45,153.18,153.2,2627.0
2022-07-13 11:25:00,152.94,152.94,152.57,152.61,2400.0,152.94,152.94,152.57,152.61,2400.0
2022-07-13 11:30:00,152.74,152.81,152.51,152.6,1400.0,152.74,152.81,152.51,152.6,1400.0
2022-07-13 11:35:00,152.62,152.69,152.59,152.61,1552.0,152.62,152.69,152.59,152.61,1552.0
2022-07-13 11:40:00,152.65,152.68,152.03,152.03,2870.0,152.65,152.68,152.03,152.03,2870.0
2022-07-13 11:45:00,152.03,152.21,151.85,152.21,5170.0,152.03,152.21,151.85,152.21,5170.0
2022-07-13 11:50:00,152.34,152.67,152.33,152.47,2684.0,152.34,152.67,152.33,152.47,2684.0
2022-07-13 11:55:00,152.4,152.64,152.4,152.54,1200.0,152.4,152.64,152.4,152.54,1200.0
2022-07-13 12:00:00,152.55,152.68,152.48,152.68,1108.0,152.55,152.68,152.48,152.68,1108.0
2022-07-13 12:05:00,152.8,152.97,152.79,152.91,2420.0,152.8,152.97,152.79,152.91,2420.0
2022-07-13 12:10:00,152.8,152.85,152.57,152.64,2623.0,152.8,152.85,152.57,152.64,2623.0
2022-07-13 12:15:00,152.55,152.71,152.44,152.7,2728.0,152.55,152.71,152.44,152.7,2728.0
2022-07-13 12:20:00,152.7,152.83,152.54,152.83,1200.0,152.7,152.83,152.54,152.83,1200.0
2022-07-13 12:25:00,152.79,153.05,152.74,153.02,2205.0,152.79,153.05,152.74,153.02,2205.0
2022-07-13 12:30:00,153.0,153.16,152.93,153.01,2467.0,153.0,153.16,152.93,153.01,2467.0
2022-07-13 12:35:00,152.97,153.13,152.95,153.13,1738.0,152.97,153.13,152.95,153.13,1738.0
2022-07-13 12:40:00,153.17,153.17,152.99,153.17,1507.0,153.17,153.17,152.99,153.17,1507.0
2022-07-13 12:45:00,153.25,153.28,153.14,153.28,2256.0,153.25,153.28,153.14,153.28,2256.0
2022-07-13 12:50:00,153.28,153.66,153.28,153.59,1837.0,153.28,153.66,153.28,153.59,1837.0
2022-07-13 12:55:00,153.63,153.84,153.49,153.84,1400.0,153.63,153.84,153.49,153.84,1400.0
2022-07-13 13:00:00,153.87,154.26,153.75,154.17,5543.0,153.87,154.26,153.75,154.17,5543.0
2022-07-13 13:05:00,154.15,154.24,153.84,153.88,1400.0,154.15,154.24,153.84,153.88,1400.0
2022-07-13 13:10:00,153.88,154.05,153.86,154.02,1633.0,153.88,154.05,153.86,154.02,1633.0
2022-07-13 13:15:00,154.06,154.06,153.41,153.52,4225.0,154.06,154.06,153.41,153.52,4225.0
2022-07-13 13:20:00,153.47,153.57,153.47,153.51,700.0,153.47,153.57,153.47,153.51,700.0
2022-07-13 13:25:00,153.59,153.59,153.38,153.55,2237.0,153.59,153.59,153.38,153.55,2237.0
2022-07-13 13:30:00,153.52,153.53,153.2,153.26,1655.0,153.52,153.53,153.2,153.26,1655.0
2022-07-13 13:35:00,153.3,153.44,153.28,153.38,2132.0,153.3,153.44,153.28,153.38,2132.0
2022-07-13 13:40:00,153.36,153.88,153.36,153.88,4836.0,153.36,153.88,153.36,153.88,4836.0
2022-07-13 13:45:00,153.86,153.86,153.53,153.64,3500.0,153.86,153.86,153.53,153.64,3500.0
2022-07-13 13:50:00,153.66,153.72,153.48,153.51,1700.0,153.66,153.72,153.48,153.51,1700.0
2022-07-13 13:55:00,153.49,153.7,153.44,153.7,4500.0,153.49,153.7,153.44,153.7,4500.0
2022-07-13 14:00:00,153.71,153.71,152.94,152.97,3522.0,153.71,153.71,152.94,152.97,3522.0
2022-07-13 14:05:00,152.92,153.32,152.92,153.17,1525.0,152.92,153.32,152.92,153.17,1525.0
2022-07-13 14:10:00,153.1,153.49,153.03,153.49,2456.0,153.1,153.49,153.03,153.49,2456.0
2022-07-13 14:15:00,153.48,153.53,153.27,153.53,1700.0,153.48,153.53,153.27,153.53,1700.0
2022-07-13 14:20:00,153.34,153.74,153.28,153.65,3393.0,153.34,153.74,153.28,153.65,3393.0
2022-07-13 14:25:00,153.66,153.69,153.48,153.69,2213.0,153.66,153.69,153.48,153.69,2213.0
2022-07-13 14:30:00,153.66,153.88,153.63,153.79,3169.0,153.66,153.88,153.63,153.79,3169.0
2022-07-13 14:35:00,153.8,153.93,153.75,153.89,2550.0,153.8,153.93,153.75,153.89,2550.0
2022-07-13 14:40:00,153.95,153.96,153.8,153.87,2723.0,153.95,153.96,153.8,153.87,2723.0
2022-07-13 14:45:00,153.82,153.99,153.78,153.85,2900.0,153.82,153.99,153.78,153.85,2900.0
2022-07-13 14:50:00,153.91,154.03,153.75,153.77,2804.0,153.91,154.03,153.75,153.77,2804.0
2022-07-13 14:55:00,153.84,154.16,153.56,154.16,4200.0,153.84,154.16,153.56,154.16,4200.0
2022-07-13 15:00:00,154.18,154.18,153.94,154.11,2200.0,154.18,154.18,153.94,154.11,2200.0
2022-07-13 15:05:00,154.12,154.12,153.54,153.64,6553.0,154.12,154.12,153.54,153.64,6553.0
2022-07-13 15:10:00,153.61,154.19,153.61,154.19,1922.0,153.61,154.19,153.61,154.19,1922.0
2022-07-13 15:15:00,154.12,154.15,153.95,154.12,2804.0,154.12,154.15,153.95,154.12,2804.0
2022-07-13 15:20:00,154.11,154.14,153.87,154.13,3847.0,154.11,154.14,153.87,154.13,3847.0
2022-07-13 15:25:00,153.98,153.98,153.69,153.69,4952.0,153.98,153.98,153.69,153.69,4952.0
2022-07-13 15:30:00,153.7,153.82,153.49,153.53,7038.0,153.7,153.82,153.49,153.53,7038.0
2022-07-13 15:35:00,153.43,153.96,153.36,153.96,7039.0,153.43,153.96,153.36,153.96,7039.0
2022-07-13 15:40:00,153.91,153.91,153.44,153.59,11413.0,153.91,153.91,153.44,153.59,11413.0
2022-07-13 15:45:00,153.52,153.55,153.35,153.39,7300.0,153.52,153.55,153.35,153.39,7300.0
2022-07-13 15:50:00,153.37,153.57,153.17,153.49,15869.0,153.37,153.57,153.17,153.49,15869.0
2022-07-13 15:55:00,153.52,153.73,153.33,153.33,74617.0,153.52,153.73,153.33,153.33,74617.0
2022-07-14 09:30:00,152.21,152.55,151.35,151.41,21229.0,152.21,152.55,151.35,151.41,21229.0
2022-07-14 09:35:00,151.26,151.33,150.75,150.84,6630.0,151.26,151.33,150.75,150.84,6630.0
2022-07-14 09:40:00,150.65,150.77,150.17,150.19,6017.0,150.65,150.77,150.17,150.19,6017.0
2022-07-14 09:45:00,150.14,151.01,150.13,150.64,21950.0,150.14,151.01,150.13,150.64,21950.0
2022-07-14 09:50:00,150.76,151.22,150.3,150.3,10200.0,150.76,151.22,150.3,150.3,10200.0
2022-07-14 09:55:00,150.28,150.28,149.61,149.61,1670.0,150.28,150.28,149.61,149.61,1670.0
2022-07-14 10:00:00,149.53,149.7,149.16,149.16,3104.0,149.53,149.7,149.16,149.16,3104.0
2022-07-14 10:05:00,149.13,149.52,149.1,149.29,3047.0,149.13,149.52,149.1,149.29,3047.0
2022-07-14 10:10:00,149.3,149.43,148.9,149.36,6428.0,149.3,149.43,148.9,149.36,6428.0
2022-07-14 10:15:00,149.32,149.32,148.94,148.98,1637.0,149.32,149.32,148.94,148.98,1637.0
2022-07-14 10:20:00,149.14,149.59,149.05,149.33,5995.0,149.14,149.59,149.05,149.33,5995.0
2022-07-14 10:25:00,149.22,149.34,148.92,149.06,5286.0,149.22,149.34,148.92,149.06,5286.0
2022-07-14 10:30:00,149.07,149.64,148.85,149.62,4956.0,149.07,149.64,148.85,149.62,4956.0
2022-07-14 10:35:00,149.6,149.67,149.37,149.45,2273.0,149.6,149.67,149.37,149.45,2273.0
2022-07-14 10:40:00,149.38,149.55,149.21,149.21,7820.0,149.38,149.55,149.21,149.21,7820.0
2022-07-14 10:45:00,149.16,149.43,148.97,149.36,7580.0,149.16,149.43,148.97,149.36,7580.0
2022-07-14 10:50:00,149.41,150.36,149.34,150.22,3576.0,149.41,150.36,149.34,150.22,3576.0
2022-07-14 10:55:00,150.1,150.1,149.54,149.58,1796.0,150.1,150.1,149.54,149.58,1796.0
2022-07-14 11:00:00,149.75,150.33,149.75,150.05,3695.0,149.75,150.33,149.75,150.05,3695.0
2022-07-14 11:05:00,150.0,150.59,149.99,150.49,3276.0,150.0,150.59,149.99,150.49,3276.0
2022-07-14 11:10:00,150.86,150.96,150.67,150.85,20336.0,150.86,150.96,150.67,150.85,20336.0
2022-07-14 11:15:00,150.86,151.45,150.66,151.44,26802.0,150.86,151.45,150.66,151.44,26802.0
2022-07-14 11:20:00,151.42,151.84,151.41,151.56,6568.0,151.42,151.84,151.41,151.56,6568.0
2022-07-14 11:25:00,151.71,151.83,151.66,151.74,2988.0,151.71,151.83,151.66,151.74,2988.0
2022-07-14 11:30:00,151.77,151.84,151.54,151.66,3101.0,151.77,151.84,151.54,151.66,3101.0
2022-07-14 11:35:00,151.67,152.17,151.55,152.08,3389.0,151.67,152.17,151.55,152.08,3389.0
2022-07-14 11:40:00,152.16,153.07,152.16,152.74,6558.0,152.16,153.07,152.16,152.74,6558.0
2022-07-14 11:45:00,152.72,152.87,152.62,152.68,1937.0,152.72,152.87,152.62,152.68,1937.0
2022-07-14 11:50:00,152.67,152.74,152.51,152.66,2589.0,152.67,152.74,152.51,152.66,2589.0
2022-07-14 11:55:00,152.65,152.65,152.26,152.37,10620.0,152.65,152.65,152.26,152.37,10620.0
2022-07-14 12:00:00,152.41,152.59,152.04,152.19,7849.0,152.41,152.59,152.04,152.19,7849.0
2022-07-14 12:05:00,152.22,152.22,151.78,151.9,4011.0,152.22,152.22,151.78,151.9,4011.0
2022-07-14 12:10:00,151.94,152.09,151.88,151.97,7439.0,151.94,152.09,151.88,151.97,7439.0
2022-07-14 12:15:00,151.99,152.06,151.67,151.94,4571.0,151.99,152.06,151.67,151.94,4571.0
2022-07-14 12:20:00,151.92,152.11,151.56,151.56,2340.0,151.92,152.11,151.56,151.56,2340.0
2022-07-14 12:25:00,151.54,151.54,151.25,151.28,4570.0,151.54,151.54,151.25,151.28,4570.0
2022-07-14 12:30:00,151.34,151.67,151.34,151.64,3482.0,151.34,151.67,151.34,151.64,3482.0
2022-07-14 12:35:00,151.59,151.66,151.47,151.49,1300.0,151.59,151.66,151.47,151.49,1300.0
2022-07-14 12:40:00,151.49,151.65,151.44,151.46,3248.0,151.49,151.65,151.44,151.46,3248.0
2022-07-14 12:45:00,151.56,151.56,151.12,151.12,3219.0,151.56,151.56,151.12,151.12,3219.0
2022-07-14 12:50:00,151.07,151.3,151.03,151.19,2612.0,151.07,151.3,151.03,151.19,2612.0
2022-07-14 12:55:00,151.15,151.37,151.11,151.37,4776.0,151.15,151.37,151.11,151.37,4776.0
2022-07-14 13:00:00,151.3,151.42,151.23,151.42,1810.0,151.3,151.42,151.23,151.42,1810.0
2022-07-14 13:05:00,151.34,151.67,151.23,151.66,1775.0,151.34,151.67,151.23,151.66,1775.0
2022-07-14 13:10:00,151.63,151.68,151.5,151.6,1856.0,151.63,151.68,151.5,151.6,1856.0
2022-07-14 13:15:00,151.64,152.01,151.6,151.94,3106.0,151.64,152.01,151.6,151.94,3106.0
2022-07-14 13:20:00,151.96,152.12,151.89,151.98,1500.0,151.96,152.12,151.89,151.98,1500.0
2022-07-14 13:25:00,152.0,152.72,152.0,152.67,1803.0,152.0,152.72,152.0,152.67,1803.0
2022-07-14 13:30:00,152.62,152.69,152.41,152.6,9720.0,152.62,152.69,152.41,152.6,9720.0
2022-07-14 13:35:00,152.6,152.9,152.6,152.88,5348.0,152.6,152.9,152.6,152.88,5348.0
2022-07-14 13:40:00,152.92,153.16,152.89,153.14,1517.0,152.92,153.16,152.89,153.14,1517.0
2022-07-14 13:45:00,153.07,153.33,153.07,153.33,3319.0,153.07,153.33,153.07,153.33,3319.0
2022-07-14 13:50:00,153.29,153.44,153.2,153.42,9829.0,153.29,153.44,153.2,153.42,9829.0
2022-07-14 13:55:00,153.41,153.51,153.31,153.41,2094.0,153.41,153.51,153.31,153.41,2094.0
2022-07-14 14:00:00,153.42,153.51,153.39,153.5,2104.0,153.42,153.51,153.39,153.5,2104.0
2022-07-14 14:05:00,153.47,153.72,153.46,153.72,1300.0,153.47,153.72,153.46,153.72,1300.0
2022-07-14 14:10:00,153.71,153.89,153.68,153.89,2328.0,153.71,153.89,153.68,153.89,2328.0
2022-07-14 14:15:00,153.8,154.46,153.74,154.46,4918.0,153.8,154.46,153.74,154.46,4918.0
2022-07-14 14:20:00,154.5,154.71,154.5,154.68,4229.0,154.5,154.71,154.5,154.68,4229.0
2022-07-14 14:25:00,154.61,154.73,154.53,154.65,3793.0,154.61,154.73,154.53,154.65,3793.0
2022-07-14 14:30:00,154.57,154.83,154.55,154.79,4671.0,154.57,154.83,154.55,154.79,4671.0
2022-07-14 14:35:00,154.75,155.17,154.75,155.14,2848.0,154.75,155.17,154.75,155.14,2848.0
2022-07-14 14:40:00,155.02,155.08,154.69,154.71,4672.0,155.02,155.08,154.69,154.71,4672.0
2022-07-14 14:45:00,154.69,154.76,154.58,154.76,1634.0,154.69,154.76,154.58,154.76,1634.0
2022-07-14 14:50:00,154.75,154.75,154.57,154.71,2282.0,154.75,154.75,154.57,154.71,2282.0
2022-07-14 14:55:00,154.8,155.04,154.79,154.86,4733.0,154.8,155.04,154.79,154.86,4733.0
2022-07-14 15:00:00,154.84,155.0,154.8,154.82,3344.0,154.84,155.0,154.8,154.82,3344.0
2022-07-14 15:05:00,154.82,154.84,154.58,154.63,8509.0,154.82,154.84,154.58,154.63,8509.0
2022-07-14 15:10:00,154.55,154.82,154.53,154.82,2226.0,154.55,154.82,154.53,154.82,2226.0
2022-07-14 15:15:00,154.74,154.85,154.6,154.8,2158.0,154.74,154.85,154.6,154.8,2158.0
2022-07-14 15:20:00,154.78,155.36,154.77,155.23,6907.0,154.78,155.36,154.77,155.23,6907.0
2022-07-14 15:25:00,155.28,155.28,155.11,155.23,7967.0,155.28,155.28,155.11,155.23,7967.0
2022-07-14 15:30:00,155.2,155.31,154.5,154.56,26208.0,155.2,155.31,154.5,154.56,26208.0
2022-07-14 15:35:00,154.46,154.55,154.06,154.17,10501.0,154.46,154.55,154.06,154.17,10501.0
2022-07-14 15:40:00,154.15,154.37,153.89,153.93,11277.0,154.15,154.37,153.89,153.93,11277.0
2022-07-14 15:45:00,153.97,154.12,153.92,153.95,12557.0,153.97,154.12,153.92,153.95,12557.0
2022-07-14 15:50:00,153.95,154.05,153.85,153.93,27148.0,153.95,154.05,153.85,153.93,27148.0
2022-07-14 15:55:00,153.88,154.11,153.7,154.04,104437.0,153.88,154.11,153.7,154.04,104437.0
2022-07-15 09:30:00,155.88,156.72,154.67,154.91,74936.0,155.88,156.72,154.67,154.91,74936.0
2022-07-15 09:35:00,155.21,155.77,154.88,155.33,14462.0,155.21,155.77,154.88,155.33,14462.0
2022-07-15 09:40:00,155.37,155.75,154.68,154.81,7879.0,155.37,155.75,154.68,154.81,7879.0
2022-07-15 09:45:00,154.65,154.8,154.0,154.06,13227.0,154.65,154.8,154.0,154.06,13227.0
2022-07-15 09:50:00,154.06,154.21,153.48,154.16,19480.0,154.06,154.21,153.48,154.16,19480.0
2022-07-15 09:55:00,154.19,155.41,154.02,155.09,13910.0,154.19,155.41,154.02,155.09,13910.0
2022-07-15 10:00:00,155.29,156.13,154.88,154.95,33376.0,155.29,156.13,154.88,154.95,33376.0
2022-07-15 10:05:00,154.92,155.09,154.57,155.09,11766.0,154.92,155.09,154.57,155.09,11766.0
2022-07-15 10:10:00,155.01,155.32,154.67,155.07,11056.0,155.01,155.32,154.67,155.07,11056.0
2022-07-15 10:15:00,154.98,155.6,154.72,155.17,8905.0,154.98,155.6,154.72,155.17,8905.0
2022-07-15 10:20:00,155.16,155.62,154.9,155.62,8006.0,155.16,155.62,154.9,155.62,8006.0
2022-07-15 10:25:00,155.69,155.75,155.17,155.55,21467.0,155.69,155.75,155.17,155.55,21467.0
2022-07-15 10:30:00,155.6,155.66,155.27,155.59,17988.0,155.6,155.66,155.27,155.59,17988.0
2022-07-15 10:35:00,155.64,156.03,155.43,155.96,10707.0,155.64,156.03,155.43,155.96,10707.0
2022-07-15 10:40:00,156.05,156.12,155.96,156.0,12536.0,156.05,156.12,155.96,156.0,12536.0
2022-07-15 10:45:00,155.95,156.1,155.64,156.03,6080.0,155.95,156.1,155.64,156.03,6080.0
2022-07-15 10:50:00,156.06,156.17,155.96,156.17,5337.0,156.06,156.17,155.96,156.17,5337.0
2022-07-15 10:55:00,156.05,156.82,156.02,156.8,3800.0,156.05,156.82,156.02,156.8,3800.0
2022-07-15 11:00:00,156.75,157.03,156.68,156.81,3501.0,156.75,157.03,156.68,156.81,3501.0
2022-07-15 11:05:00,156.81,156.99,156.58,156.99,1500.0,156.81,156.99,156.58,156.99,1500.0
2022-07-15 11:10:00,157.1,157.55,157.09,157.44,7663.0,157.1,157.55,157.09,157.44,7663.0
2022-07-15 11:15:00,157.56,157.76,157.47,157.6,9786.0,157.56,157.76,157.47,157.6,9786.0
2022-07-15 11:20:00,157.71,157.91,157.56,157.69,5833.0,157.71,157.91,157.56,157.69,5833.0
2022-07-15 11:25:00,157.69,157.81,157.58,157.58,3090.0,157.69,157.81,157.58,157.58,3090.0
2022-07-15 11:30:00,157.41,157.91,157.34,157.8,1750.0,157.41,157.91,157.34,157.8,1750.0
2022-07-15 11:35:00,157.86,158.09,157.84,158.03,4682.0,157.86,158.09,157.84,158.03,4682.0
2022-07-15 11:40:00,157.96,158.02,157.71,157.77,3136.0,157.96,158.02,157.71,157.77,3136.0
2022-07-15 11:45:00,157.74,157.83,157.67,157.67,1532.0,157.74,157.83,157.67,157.67,1532.0
2022-07-15 11:50:00,157.64,157.69,157.47,157.63,2200.0,157.64,157.69,157.47,157.63,2200.0
2022-07-15 11:55:00,157.47,157.54,157.45,157.5,600.0,157.47,157.54,157.45,157.5,600.0
2022-07-15 12:00:00,157.43,157.76,157.23,157.7,5963.0,157.43,157.76,157.23,157.7,5963.0
2022-07-15 12:05:00,157.69,157.69,157.18,157.2,2357.0,157.69,157.69,157.18,157.2,2357.0
2022-07-15 12:10:00,157.23,157.24,157.13,157.22,2656.0,157.23,157.24,157.13,157.22,2656.0
2022-07-15 12:15:00,157.05,157.29,156.89,157.29,1377.0,157.05,157.29,156.89,157.29,1377.0
2022-07-15 12:20:00,157.24,157.38,157.23,157.23,6589.0,157.24,157.38,157.23,157.23,6589.0
2022-07-15 12:25:00,157.25,157.31,157.06,157.25,4195.0,157.25,157.31,157.06,157.25,4195.0
2022-07-15 12:30:00,157.23,157.23,156.94,157.04,3439.0,157.23,157.23,156.94,157.04,3439.0
2022-07-15 12:35:00,157.04,157.05,157.0,157.03,1300.0,157.04,157.05,157.0,157.03,1300.0
2022-07-15 12:40:00,157.0,157.24,156.87,157.1,3600.0,157.0,157.24,156.87,157.1,3600.0
2022-07-15 12:45:00,157.09,157.24,157.06,157.2,2745.0,157.09,157.24,157.06,157.2,2745.0
2022-07-15 12:50:00,157.15,157.17,156.84,156.86,1579.0,157.15,157.17,156.84,156.86,1579.0
2022-07-15 12:55:00,156.89,156.91,156.79,156.79,1294.0,156.89,156.91,156.79,156.79,1294.0
2022-07-15 13:00:00,156.72,156.92,156.71,156.92,4188.0,156.72,156.92,156.71,156.92,4188.0
2022-07-15 13:05:00,156.89,157.01,156.82,157.01,2300.0,156.89,157.01,156.82,157.01,2300.0
2022-07-15 13:10:00,156.98,157.09,156.97,157.0,1200.0,156.98,157.09,156.97,157.0,1200.0
2022-07-15 13:15:00,156.97,156.99,156.87,156.99,1700.0,156.97,156.99,156.87,156.99,1700.0
2022-07-15 13:20:00,156.96,157.02,156.74,156.74,2094.0,156.96,157.02,156.74,156.74,2094.0
2022-07-15 13:25:00,156.76,156.85,156.76,156.81,3187.0,156.76,156.85,156.76,156.81,3187.0
2022-07-15 13:30:00,156.86,156.87,156.75,156.78,6100.0,156.86,156.87,156.75,156.78,6100.0
2022-07-15 13:35:00,156.77,156.83,156.71,156.82,4222.0,156.77,156.83,156.71,156.82,4222.0
2022-07-15 13:40:00,156.81,156.83,156.6,156.61,3966.0,156.81,156.83,156.6,156.61,3966.0
2022-07-15 13:45:00,156.64,156.64,156.52,156.52,2064.0,156.64,156.64,156.52,156.52,2064.0
2022-07-15 13:50:00,156.5,156.6,156.41,156.41,2100.0,156.5,156.6,156.41,156.41,2100.0
2022-07-15 13:55:00,156.53,156.65,156.53,156.58,1500.0,156.53,156.65,156.53,156.58,1500.0
2022-07-15 14:00:00,156.51,156.54,156.28,156.28,1445.0,156.51,156.54,156.28,156.28,1445.0
2022-07-15 14:05:00,156.35,156.45,156.33,156.45,2400.0,156.35,156.45,156.33,156.45,2400.0
2022-07-15 14:10:00,156.4,156.46,156.34,156.44,2450.0,156.4,156.46,156.34,156.44,2450.0
2022-07-15 14:15:00,156.58,156.6,156.36,156.36,2029.0,156.58,156.6,156.36,156.36,2029.0
2022-07-15 14:20:00,156.35,156.35,156.13,156.14,2850.0,156.35,156.35,156.13,156.14,2850.0
2022-07-15 14:25:00,156.19,156.38,156.05,156.38,3203.0,156.19,156.38,156.05,156.38,3203.0
2022-07-15 14:30:00,156.4,156.47,156.39,156.43,1120.0,156.4,156.47,156.39,156.43,1120.0
2022-07-15 14:35:00,156.39,156.43,156.37,156.39,2021.0,156.39,156.43,156.37,156.39,2021.0
2022-07-15 14:40:00,156.37,156.57,156.37,156.56,1655.0,156.37,156.57,156.37,156.56,1655.0
2022-07-15 14:45:00,156.56,156.75,156.56,156.64,2434.0,156.56,156.75,156.56,156.64,2434.0
2022-07-15 14:50:00,156.64,156.65,156.56,156.59,1720.0,156.64,156.65,156.56,156.59,1720.0
2022-07-15 14:55:00,156.61,156.61,156.49,156.55,2110.0,156.61,156.61,156.49,156.55,2110.0
2022-07-15 15:00:00,156.46,156.75,156.44,156.75,3883.0,156.46,156.75,156.44,156.75,3883.0
2022-07-15 15:05:00,156.76,156.83,156.69,156.81,2100.0,156.76,156.83,156.69,156.81,2100.0
2022-07-15 15:10:00,156.83,156.83,156.51,156.51,3894.0,156.83,156.83,156.51,156.51,3894.0
2022-07-15 15:15:00,156.52,156.78,156.51,156.75,2642.0,156.52,156.78,156.51,156.75,2642.0
2022-07-15 15:20:00,156.73,156.73,156.42,156.43,3674.0,156.73,156.73,156.42,156.43,3674.0
2022-07-15 15:25:00,156.4,156.57,156.39,156.54,3991.0,156.4,156.57,156.39,156.54,3991.0
2022-07-15 15:30:00,156.52,156.52,156.28,156.34,8170.0,156.52,156.52,156.28,156.34,8170.0
2022-07-15 15:35:00,156.4,156.5,156.24,156.31,5531.0,156.4,156.5,156.24,156.31,5531.0
2022-07-15 15:40:00,156.3,156.6,156.27,156.59,6383.0,156.3,156.6,156.27,156.59,6383.0
2022-07-15 15:45:00,156.56,156.6,156.41,156.41,8092.0,156.56,156.6,156.41,156.41,8092.0
2022-07-15 15:50:00,156.42,156.83,156.23,156.82,22445.0,156.42,156.83,156.23,156.82,22445.0
2022-07-15 15:55:00,156.78,157.1,156.52,157.06,90338.0,156.78,157.1,156.52,157.06,90338.0
2022-07-18 09:30:00,158.08,158.58,157.59,157.59,14492.0,158.08,158.58,157.59,157.59,14492.0
2022-07-18 09:35:00,157.35,157.44,156.88,157.32,10506.0,157.35,157.44,156.88,157.32,10506.0
2022-07-18 09:40:00,157.12,157.81,157.12,157.36,4287.0,157.12,157.81,157.12,157.36,4287.0
2022-07-18 09:45:00,157.57,158.37,157.52,158.17,3978.0,157.57,158.37,157.52,158.17,3978.0
2022-07-18 09:50:00,158.4,158.5,157.99,158.39,5233.0,158.4,158.5,157.99,158.39,5233.0
2022-07-18 09:55:00,158.52,158.69,158.2,158.5,13494.0,158.52,158.69,158.2,158.5,13494.0
2022-07-18 10:00:00,158.5,158.6,158.13,158.19,8643.0,158.5,158.6,158.13,158.19,8643.0
2022-07-18 10:05:00,157.99,158.05,157.53,157.7,3882.0,157.99,158.05,157.53,157.7,3882.0
2022-07-18 10:10:00,157.69,157.76,157.4,157.68,2400.0,157.69,157.76,157.4,157.68,2400.0
2022-07-18 10:15:00,157.66,157.93,157.58,157.61,7074.0,157.66,157.93,157.58,157.61,7074.0
2022-07-18 10:20:00,157.73,157.92,157.5,157.52,3027.0,157.73,157.92,157.5,157.52,3027.0
2022-07-18 10:25:00,157.57,158.02,157.56,157.94,3400.0,157.57,158.02,157.56,157.94,3400.0
2022-07-18 10:30:00,157.92,158.03,157.75,158.02,8631.0,157.92,158.03,157.75,158.02,8631.0
2022-07-18 10:35:00,158.02,158.08,157.83,158.06,6020.0,158.02,158.08,157.83,158.06,6020.0
2022-07-18 10:40:00,158.1,158.18,157.88,158.11,3000.0,158.1,158.18,157.88,158.11,3000.0
2022-07-18 10:45:00,158.14,158.16,157.53,157.53,15135.0,158.14,158.16,157.53,157.53,15135.0
2022-07-18 10:50:00,157.5,157.64,157.26,157.62,2358.0,157.5,157.64,157.26,157.62,2358.0
2022-07-18 10:55:00,157.64,157.96,157.6,157.87,3186.0,157.64,157.96,157.6,157.87,3186.0
2022-07-18 11:00:00,157.89,158.14,157.74,157.74,3962.0,157.89,158.14,157.74,157.74,3962.0
2022-07-18 11:05:00,157.82,158.02,157.62,157.69,3134.0,157.82,158.02,157.62,157.69,3134.0
2022-07-18 11:10:00,157.74,157.74,157.51,157.56,1600.0,157.74,157.74,157.51,157.56,1600.0
2022-07-18 11:15:00,157.66,157.9,157.58,157.84,4346.0,157.66,157.9,157.58,157.84,4346.0
2022-07-18 11:20:00,157.87,158.12,157.79,158.12,3400.0,157.87,158.12,157.79,158.12,3400.0
2022-07-18 11:25:00,158.12,158.34,158.03,158.2,4443.0,158.12,158.34,158.03,158.2,4443.0
2022-07-18 11:30:00,158.26,158.54,158.12,158.5,6110.0,158.26,158.54,158.12,158.5,6110.0
2022-07-18 11:35:00,158.49,158.71,158.33,158.6,4200.0,158.49,158.71,158.33,158.6,4200.0
2022-07-18 11:40:00,158.67,158.67,158.47,158.64,4340.0,158.67,158.67,158.47,158.64,4340.0
2022-07-18 11:45:00,158.69,158.75,158.56,158.6,6836.0,158.69,158.75,158.56,158.6,6836.0
2022-07-18 11:50:00,158.52,158.77,158.52,158.71,2500.0,158.52,158.77,158.52,158.71,2500.0
2022-07-18 11:55:00,158.7,158.86,158.7,158.77,1600.0,158.7,158.86,158.7,158.77,1600.0
2022-07-18 12:00:00,158.7,158.9,158.67,158.87,3107.0,158.7,158.9,158.67,158.87,3107.0
2022-07-18 12:05:00,158.86,158.95,158.65,158.75,3419.0,158.86,158.95,158.65,158.75,3419.0
2022-07-18 12:10:00,158.83,158.83,158.51,158.64,8213.0,158.83,158.83,158.51,158.64,8213.0
2022-07-18 12:15:00,158.65,158.68,158.31,158.31,8612.0,158.65,158.68,158.31,158.31,8612.0
2022-07-18 12:20:00,158.32,158.51,158.32,158.33,3680.0,158.32,158.51,158.32,158.33,3680.0
2022-07-18 12:25:00,158.27,158.37,158.24,158.36,4042.0,158.27,158.37,158.24,158.36,4042.0
2022-07-18 12:30:00,158.38,158.54,158.14,158.14,4324.0,158.38,158.54,158.14,158.14,4324.0
2022-07-18 12:35:00,158.14,158.42,158.14,158.41,3361.0,158.14,158.42,158.14,158.41,3361.0
2022-07-18 12:40:00,158.48,158.5,158.0,158.06,24378.0,158.48,158.5,158.0,158.06,24378.0
2022-07-18 12:45:00,158.07,158.17,157.96,158.12,16384.0,158.07,158.17,157.96,158.12,16384.0
2022-07-18 12:50:00,158.03,158.03,157.74,157.76,3700.0,158.03,158.03,157.74,157.76,3700.0
2022-07-18 12:55:00,157.85,157.94,157.76,157.76,3300.0,157.85,157.94,157.76,157.76,3300.0
2022-07-18 13:00:00,157.76,157.8,157.73,157.78,2700.0,157.76,157.8,157.73,157.78,2700.0
2022-07-18 13:05:00,157.84,157.88,157.72,157.8,4000.0,157.84,157.88,157.72,157.8,4000.0
2022-07-18 13:10:00,157.78,157.99,157.73,157.93,4800.0,157.78,157.99,157.73,157.93,4800.0
2022-07-18 13:15:00,157.93,157.93,157.77,157.78,2619.0,157.93,157.93,157.77,157.78,2619.0
2022-07-18 13:20:00,157.78,157.82,157.65,157.8,1709.0,157.78,157.82,157.65,157.8,1709.0
2022-07-18 13:25:00,157.97,157.98,157.91,157.93,600.0,157.97,157.98,157.91,157.93,600.0
2022-07-18 13:30:00,157.93,157.93,157.34,157.34,2900.0,157.93,157.93,157.34,157.34,2900.0
2022-07-18 13:35:00,157.37,157.45,157.14,157.19,4504.0,157.37,157.45,157.14,157.19,4504.0
2022-07-18 13:40:00,157.2,157.29,156.91,156.96,6000.0,157.2,157.29,156.91,156.96,6000.0
2022-07-18 13:45:00,157.0,157.05,156.62,156.68,9306.0,157.0,157.05,156.62,156.68,9306.0
2022-07-18 13:50:00,156.7,156.83,156.7,156.71,2176.0,156.7,156.83,156.7,156.71,2176.0
2022-07-18 13:55:00,156.66,156.77,156.25,156.26,4456.0,156.66,156.77,156.25,156.26,4456.0
2022-07-18 14:00:00,156.19,156.33,155.89,156.02,7360.0,156.19,156.33,155.89,156.02,7360.0
2022-07-18 14:05:00,155.97,156.0,155.67,155.74,5754.0,155.97,156.0,155.67,155.74,5754.0
2022-07-18 14:10:00,155.68,155.9,155.62,155.88,9227.0,155.68,155.9,155.62,155.88,9227.0
2022-07-18 14:15:00,155.92,156.15,155.9,156.14,3258.0,155.92,156.15,155.9,156.14,3258.0
2022-07-18 14:20:00,156.18,156.21,156.04,156.05,3436.0,156.18,156.21,156.04,156.05,3436.0
2022-07-18 14:25:00,155.97,156.08,155.86,156.04,2900.0,155.97,156.08,155.86,156.04,2900.0
2022-07-18 14:30:00,155.96,156.19,155.96,156.19,3648.0,155.96,156.19,155.96,156.19,3648.0
2022-07-18 14:35:00,156.16,156.4,156.14,156.39,2500.0,156.16,156.4,156.14,156.39,2500.0
2022-07-18 14:40:00,156.38,156.39,155.89,155.97,2724.0,156.38,156.39,155.89,155.97,2724.0
2022-07-18 14:45:00,155.92,155.96,155.86,155.96,1952.0,155.92,155.96,155.86,155.96,1952.0
2022-07-18 14:50:00,155.98,155.98,155.47,155.65,4148.0,155.98,155.98,155.47,155.65,4148.0
2022-07-18 14:55:00,155.62,155.63,155.36,155.41,2182.0,155.62,155.63,155.36,155.41,2182.0
2022-07-18 15:00:00,155.37,155.4,155.11,155.18,3350.0,155.37,155.4,155.11,155.18,3350.0
2022-07-18 15:05:00,155.31,155.56,155.31,155.56,1800.0,155.31,155.56,155.31,155.56,1800.0
2022-07-18 15:10:00,155.49,155.5,155.23,155.34,3119.0,155.49,155.5,155.23,155.34,3119.0
2022-07-18 15:15:00,155.42,155.53,155.27,155.48,3205.0,155.42,155.53,155.27,155.48,3205.0
2022-07-18 15:20:00,155.47,155.71,155.46,155.48,4300.0,155.47,155.71,155.46,155.48,4300.0
2022-07-18 15:25:00,155.51,155.53,155.17,155.17,5109.0,155.51,155.53,155.17,155.17,5109.0
2022-07-18 15:30:00,155.12,155.16,154.84,154.96,6414.0,155.12,155.16,154.84,154.96,6414.0
2022-07-18 15:35:00,154.97,155.09,154.63,154.7,9560.0,154.97,155.09,154.63,154.7,9560.0
2022-07-18 15:40:00,154.68,154.85,154.54,154.54,9604.0,154.68,154.85,154.54,154.54,9604.0
2022-07-18 15:45:00,154.51,154.53,154.23,154.24,17031.0,154.51,154.53,154.23,154.24,17031.0
2022-07-18 15:50:00,154.22,154.97,154.22,154.92,25455.0,154.22,154.97,154.22,154.92,25455.0
2022-07-18 15:55:00,154.99,155.25,154.91,155.07,60677.0,154.99,155.25,154.91,155.07,60677.0
2022-07-19 09:30:00,158.09,158.11,157.48,157.92,18069.0,158.09,158.11,157.48,157.92,18069.0
2022-07-19 09:35:00,157.83,157.83,157.48,157.48,1200.0,157.83,157.83,157.48,157.48,1200.0
2022-07-19 09:40:00,157.47,157.95,157.42,157.81,4500.0,157.47,157.95,157.42,157.81,4500.0
2022-07-19 09:45:00,157.73,158.4,157.47,158.21,4900.0,157.73,158.4,157.47,158.21,4900.0
2022-07-19 09:50:00,158.23,158.65,158.04,158.38,20191.0,158.23,158.65,158.04,158.38,20191.0
2022-07-19 09:55:00,158.31,158.67,158.14,158.48,12770.0,158.31,158.67,158.14,158.48,12770.0
2022-07-19 10:00:00,158.5,158.7,158.25,158.69,26358.0,158.5,158.7,158.25,158.69,26358.0
2022-07-19 10:05:00,158.54,158.55,158.08,158.24,6957.0,158.54,158.55,158.08,158.24,6957.0
2022-07-19 10:10:00,158.28,158.53,158.13,158.3,3300.0,158.28,158.53,158.13,158.3,3300.0
2022-07-19 10:15:00,158.27,158.38,158.1,158.3,3000.0,158.27,158.38,158.1,158.3,3000.0
2022-07-19 10:20:00,158.38,158.58,158.36,158.4,3500.0,158.38,158.58,158.36,158.4,3500.0
2022-07-19 10:25:00,158.37,158.79,158.32,158.78,4748.0,158.37,158.79,158.32,158.78,4748.0
2022-07-19 10:30:00,158.95,158.98,158.83,158.86,4205.0,158.95,158.98,158.83,158.86,4205.0
2022-07-19 10:35:00,158.86,159.08,158.85,159.07,3400.0,158.86,159.08,158.85,159.07,3400.0
2022-07-19 10:40:00,159.03,159.34,158.85,159.32,7805.0,159.03,159.34,158.85,159.32,7805.0
2022-07-19 10:45:00,159.3,159.5,159.23,159.47,2308.0,159.3,159.5,159.23,159.47,2308.0
2022-07-19 10:50:00,159.58,159.74,159.5,159.61,4966.0,159.58,159.74,159.5,159.61,4966.0
2022-07-19 10:55:00,159.56,159.74,159.44,159.67,3677.0,159.56,159.74,159.44,159.67,3677.0
2022-07-19 11:00:00,159.75,159.84,159.72,159.8,6963.0,159.75,159.84,159.72,159.8,6963.0
2022-07-19 11:05:00,159.8,159.97,159.79,159.89,6689.0,159.8,159.97,159.79,159.89,6689.0
2022-07-19 11:10:00,159.91,160.05,159.84,160.03,7135.0,159.91,160.05,159.84,160.03,7135.0
2022-07-19 11:15:00,160.09,160.09,159.78,159.83,5458.0,160.09,160.09,159.78,159.83,5458.0
2022-07-19 11:20:00,159.89,159.89,159.55,159.7,7744.0,159.89,159.89,159.55,159.7,7744.0
2022-07-19 11:25:00,159.74,160.32,159.73,160.13,7469.0,159.74,160.32,159.73,160.13,7469.0
2022-07-19 11:30:00,160.16,160.46,160.16,160.37,3304.0,160.16,160.46,160.16,160.37,3304.0
2022-07-19 11:35:00,160.35,160.44,160.12,160.17,3248.0,160.35,160.44,160.12,160.17,3248.0
2022-07-19 11:40:00,160.18,160.18,159.95,160.06,4389.0,160.18,160.18,159.95,160.06,4389.0
2022-07-19 11:45:00,160.04,160.04,159.92,159.97,3078.0,160.04,160.04,159.92,159.97,3078.0
2022-07-19 11:50:00,159.97,160.16,159.95,160.06,3213.0,159.97,160.16,159.95,160.06,3213.0
2022-07-19 11:55:00,160.05,160.24,159.97,160.18,3550.0,160.05,160.24,159.97,160.18,3550.0
2022-07-19 12:00:00,160.21,160.21,159.85,159.85,4125.0,160.21,160.21,159.85,159.85,4125.0
2022-07-19 12:05:00,159.88,159.97,159.68,159.93,2829.0,159.88,159.97,159.68,159.93,2829.0
2022-07-19 12:10:00,159.93,160.0,159.87,159.88,2313.0,159.93,160.0,159.87,159.88,2313.0
2022-07-19 12:15:00,159.85,159.89,159.76,159.89,2066.0,159.85,159.89,159.76,159.89,2066.0
2022-07-19 12:20:00,159.9,160.1,159.86,160.1,3691.0,159.9,160.1,159.86,160.1,3691.0
2022-07-19 12:25:00,160.07,160.14,160.01,160.11,2209.0,160.07,160.14,160.01,160.11,2209.0
2022-07-19 12:30:00,160.13,160.32,160.13,160.13,4802.0,160.13,160.32,160.13,160.13,4802.0
2022-07-19 12:35:00,160.11,160.11,159.85,160.09,4558.0,160.11,160.11,159.85,160.09,4558.0
2022-07-19 12:40:00,160.15,160.21,160.11,160.21,1888.0,160.15,160.21,160.11,160.21,1888.0
2022-07-19 12:45:00,160.3,160.41,160.24,160.39,3397.0,160.3,160.41,160.24,160.39,3397.0
2022-07-19 12:50:00,160.34,160.42,160.24,160.38,1607.0,160.34,160.42,160.24,160.38,1607.0
2022-07-19 12:55:00,160.38,160.53,160.38,160.53,2710.0,160.38,160.53,160.38,160.53,2710.0
2022-07-19 13:00:00,160.58,160.68,160.57,160.68,3967.0,160.58,160.68,160.57,160.68,3967.0
2022-07-19 13:05:00,160.61,160.66,160.43,160.43,4601.0,160.61,160.66,160.43,160.43,4601.0
2022-07-19 13:10:00,160.47,160.65,160.46,160.61,1800.0,160.47,160.65,160.46,160.61,1800.0
2022-07-19 13:15:00,160.68,160.71,160.51,160.54,2314.0,160.68,160.71,160.51,160.54,2314.0
2022-07-19 13:20:00,160.48,160.51,160.2,160.41,4981.0,160.48,160.51,160.2,160.41,4981.0
2022-07-19 13:25:00,160.49,160.6,160.44,160.6,1860.0,160.49,160.6,160.44,160.6,1860.0
2022-07-19 13:30:00,160.59,160.63,160.34,160.57,3838.0,160.59,160.63,160.34,160.57,3838.0
2022-07-19 13:35:00,160.55,160.85,160.49,160.85,2319.0,160.55,160.85,160.49,160.85,2319.0
2022-07-19 13:40:00,160.86,160.91,160.79,160.89,2879.0,160.86,160.91,160.79,160.89,2879.0
2022-07-19 13:45:00,160.88,160.94,160.81,160.93,2518.0,160.88,160.94,160.81,160.93,2518.0
2022-07-19 13:50:00,160.89,160.91,160.78,160.85,2416.0,160.89,160.91,160.78,160.85,2416.0
2022-07-19 13:55:00,160.86,161.0,160.84,160.97,10662.0,160.86,161.0,160.84,160.97,10662.0
2022-07-19 14:00:00,160.94,161.31,160.93,161.31,17859.0,160.94,161.31,160.93,161.31,17859.0
2022-07-19 14:05:00,161.39,161.63,161.36,161.63,4503.0,161.39,161.63,161.36,161.63,4503.0
2022-07-19 14:10:00,161.61,161.66,161.56,161.63,3576.0,161.61,161.66,161.56,161.63,3576.0
2022-07-19 14:15:00,161.67,161.72,161.52,161.67,6123.0,161.67,161.72,161.52,161.67,6123.0
2022-07-19 14:20:00,161.7,161.73,161.59,161.68,5477.0,161.7,161.73,161.59,161.68,5477.0
2022-07-19 14:25:00,161.71,161.71,161.18,161.23,8930.0,161.71,161.71,161.18,161.23,8930.0
2022-07-19 14:30:00,161.23,161.56,161.23,161.34,5904.0,161.23,161.56,161.23,161.34,5904.0
2022-07-19 14:35:00,161.39,161.49,161.36,161.39,4229.0,161.39,161.49,161.36,161.39,4229.0
2022-07-19 14:40:00,161.42,161.74,161.38,161.63,7577.0,161.42,161.74,161.38,161.63,7577.0
2022-07-19 14:45:00,161.63,161.63,161.39,161.52,5930.0,161.63,161.63,161.39,161.52,5930.0
2022-07-19 14:50:00,161.55,161.76,161.49,161.72,3562.0,161.55,161.76,161.49,161.72,3562.0
2022-07-19 14:55:00,161.72,161.74,161.57,161.66,5518.0,161.72,161.74,161.57,161.66,5518.0
2022-07-19 15:00:00,161.65,161.68,161.53,161.6,4350.0,161.65,161.68,161.53,161.6,4350.0
2022-07-19 15:05:00,161.59,162.02,161.59,162.0,5685.0,161.59,162.02,161.59,162.0,5685.0
2022-07-19 15:10:00,161.97,162.02,161.71,161.81,5037.0,161.97,162.02,161.71,161.81,5037.0
2022-07-19 15:15:00,161.81,162.0,161.72,161.95,5408.0,161.81,162.0,161.72,161.95,5408.0
2022-07-19 15:20:00,161.92,161.92,161.69,161.7,4600.0,161.92,161.92,161.69,161.7,4600.0
2022-07-19 15:25:00,161.73,161.92,161.67,161.67,5619.0,161.73,161.92,161.67,161.67,5619.0
2022-07-19 15:30:00,161.71,161.76,161.54,161.57,8700.0,161.71,161.76,161.54,161.57,8700.0
2022-07-19 15:35:00,161.59,161.78,161.56,161.68,11620.0,161.59,161.78,161.56,161.68,11620.0
2022-07-19 15:40:00,161.68,161.9,161.64,161.76,16458.0,161.68,161.9,161.64,161.76,16458.0
2022-07-19 15:45:00,161.78,162.13,161.76,161.83,16101.0,161.78,162.13,161.76,161.83,16101.0
2022-07-19 15:50:00,161.9,161.91,161.55,161.58,56222.0,161.9,161.91,161.55,161.58,56222.0
2022-07-19 15:55:00,161.59,161.7,161.47,161.58,95243.0,161.59,161.7,161.47,161.58,95243.0
2022-07-20 09:30:00,162.33,162.76,161.58,162.5,17098.0,162.33,162.76,161.58,162.5,17098.0
2022-07-20 09:35:00,162.59,162.89,162.43,162.55,3068.0,162.59,162.89,162.43,162.55,3068.0
2022-07-20 09:40:00,162.6,163.56,162.59,163.56,4916.0,162.6,163.56,162.59,163.56,4916.0
2022-07-20 09:45:00,163.7,163.71,162.84,162.93,8480.0,163.7,163.71,162.84,162.93,8480.0
2022-07-20 09:50:00,162.85,163.25,162.39,162.56,3556.0,162.85,163.25,162.39,162.56,3556.0
2022-07-20 09:55:00,162.64,162.85,162.27,162.42,8191.0,162.64,162.85,162.27,162.42,8191.0
2022-07-20 10:00:00,162.36,162.66,162.33,162.42,5948.0,162.36,162.66,162.33,162.42,5948.0
2022-07-20 10:05:00,162.33,163.07,162.25,162.89,11226.0,162.33,163.07,162.25,162.89,11226.0
2022-07-20 10:10:00,162.93,163.41,162.92,163.4,5100.0,162.93,163.41,162.92,163.4,5100.0
2022-07-20 10:15:00,163.42,163.84,163.37,163.61,17259.0,163.42,163.84,163.37,163.61,17259.0
2022-07-20 10:20:00,163.65,164.19,163.55,164.19,5521.0,163.65,164.19,163.55,164.19,5521.0
2022-07-20 10:25:00,164.24,164.98,164.21,164.92,5490.0,164.24,164.98,164.21,164.92,5490.0
2022-07-20 10:30:00,164.83,165.51,164.83,165.43,11915.0,164.83,165.51,164.83,165.43,11915.0
2022-07-20 10:35:00,165.45,165.51,165.18,165.35,9929.0,165.45,165.51,165.18,165.35,9929.0
2022-07-20 10:40:00,165.36,165.37,165.01,165.13,5445.0,165.36,165.37,165.01,165.13,5445.0
2022-07-20 10:45:00,165.11,165.37,165.03,165.24,3530.0,165.11,165.37,165.03,165.24,3530.0
2022-07-20 10:50:00,165.24,165.51,165.14,165.19,5365.0,165.24,165.51,165.14,165.19,5365.0
2022-07-20 10:55:00,165.17,165.51,165.05,165.51,6969.0,165.17,165.51,165.05,165.51,6969.0
2022-07-20 11:00:00,165.48,165.48,164.71,164.82,7491.0,165.48,165.48,164.71,164.82,7491.0
2022-07-20 11:05:00,164.79,164.98,164.7,164.78,3300.0,164.79,164.98,164.7,164.78,3300.0
2022-07-20 11:10:00,164.86,165.06,164.75,164.98,4100.0,164.86,165.06,164.75,164.98,4100.0
2022-07-20 11:15:00,164.83,165.0,164.78,164.91,3925.0,164.83,165.0,164.78,164.91,3925.0
2022-07-20 11:20:00,164.97,164.97,164.52,164.64,2931.0,164.97,164.97,164.52,164.64,2931.0
2022-07-20 11:25:00,164.74,165.01,164.62,164.91,4158.0,164.74,165.01,164.62,164.91,4158.0
2022-07-20 11:30:00,164.87,165.52,164.81,165.52,6081.0,164.87,165.52,164.81,165.52,6081.0
2022-07-20 11:35:00,165.62,165.75,165.23,165.3,3090.0,165.62,165.75,165.23,165.3,3090.0
2022-07-20 11:40:00,165.27,165.38,165.23,165.33,3874.0,165.27,165.38,165.23,165.33,3874.0
2022-07-20 11:45:00,165.3,165.36,165.25,165.3,4476.0,165.3,165.36,165.25,165.3,4476.0
2022-07-20 11:50:00,165.35,165.87,165.33,165.74,6630.0,165.35,165.87,165.33,165.74,6630.0
2022-07-20 11:55:00,165.71,165.77,165.63,165.7,5565.0,165.71,165.77,165.63,165.7,5565.0
2022-07-20 12:00:00,165.67,165.79,165.63,165.67,2425.0,165.67,165.79,165.63,165.67,2425.0
2022-07-20 12:05:00,165.71,165.81,165.59,165.65,5342.0,165.71,165.81,165.59,165.65,5342.0
2022-07-20 12:10:00,165.75,165.87,165.68,165.87,1600.0,165.75,165.87,165.68,165.87,1600.0
2022-07-20 12:15:00,165.86,165.88,165.71,165.87,4451.0,165.86,165.88,165.71,165.87,4451.0
2022-07-20 12:20:00,165.89,165.9,165.68,165.88,3573.0,165.89,165.9,165.68,165.88,3573.0
2022-07-20 12:25:00,165.89,165.94,165.65,165.65,6855.0,165.89,165.94,165.65,165.65,6855.0
2022-07-20 12:30:00,165.55,165.75,165.55,165.67,3500.0,165.55,165.75,165.55,165.67,3500.0
2022-07-20 12:35:00,165.71,165.78,165.64,165.73,6581.0,165.71,165.78,165.64,165.73,6581.0
2022-07-20 12:40:00,165.64,165.64,164.77,164.77,2957.0,165.64,165.64,164.77,164.77,2957.0
2022-07-20 12:45:00,164.79,164.79,164.06,164.25,14422.0,164.79,164.79,164.06,164.25,14422.0
2022-07-20 12:50:00,164.16,164.89,164.11,164.87,2600.0,164.16,164.89,164.11,164.87,2600.0
2022-07-20 12:55:00,164.88,165.31,164.88,165.25,2510.0,164.88,165.31,164.88,165.25,2510.0
2022-07-20 13:00:00,165.22,165.32,164.67,164.82,7372.0,165.22,165.32,164.67,164.82,7372.0
2022-07-20 13:05:00,164.68,164.91,164.13,164.36,5417.0,164.68,164.91,164.13,164.36,5417.0
2022-07-20 13:10:00,164.21,164.21,163.83,163.85,4442.0,164.21,164.21,163.83,163.85,4442.0
2022-07-20 13:15:00,163.77,164.14,163.72,164.08,3380.0,163.77,164.14,163.72,164.08,3380.0
2022-07-20 13:20:00,164.14,164.22,163.9,163.91,6032.0,164.14,164.22,163.9,163.91,6032.0
2022-07-20 13:25:00,163.96,164.28,163.91,164.23,2934.0,163.96,164.28,163.91,164.23,2934.0
2022-07-20 13:30:00,164.28,164.81,164.26,164.74,5902.0,164.28,164.81,164.26,164.74,5902.0
2022-07-20 13:35:00,164.74,164.97,164.57,164.97,4127.0,164.74,164.97,164.57,164.97,4127.0
2022-07-20 13:40:00,164.91,164.93,164.71,164.75,3907.0,164.91,164.93,164.71,164.75,3907.0
2022-07-20 13:45:00,164.76,164.94,164.63,164.63,2890.0,164.76,164.94,164.63,164.63,2890.0
2022-07-20 13:50:00,164.64,164.69,164.49,164.49,3564.0,164.64,164.69,164.49,164.49,3564.0
2022-07-20 13:55:00,164.42,164.45,163.95,164.03,12502.0,164.42,164.45,163.95,164.03,12502.0
2022-07-20 14:00:00,164.08,164.38,164.08,164.32,11146.0,164.08,164.38,164.08,164.32,11146.0
2022-07-20 14:05:00,164.36,164.48,164.28,164.43,3186.0,164.36,164.48,164.28,164.43,3186.0
2022-07-20 14:10:00,164.35,164.35,164.17,164.25,2528.0,164.35,164.35,164.17,164.25,2528.0
2022-07-20 14:15:00,164.22,164.43,164.12,164.36,6463.0,164.22,164.43,164.12,164.36,6463.0
2022-07-20 14:20:00,164.42,164.66,164.38,164.66,2625.0,164.42,164.66,164.38,164.66,2625.0
2022-07-20 14:25:00,164.64,164.78,164.59,164.59,3182.0,164.64,164.78,164.59,164.59,3182.0
2022-07-20 14:30:00,164.58,164.71,164.41,164.64,3976.0,164.58,164.71,164.41,164.64,3976.0
2022-07-20 14:35:00,164.68,164.73,164.51,164.66,7713.0,164.68,164.73,164.51,164.66,7713.0
2022-07-20 14:40:00,164.74,164.74,164.54,164.58,11696.0,164.74,164.74,164.54,164.58,11696.0
2022-07-20 14:45:00,164.52,164.67,164.52,164.63,2563.0,164.52,164.67,164.52,164.63,2563.0
2022-07-20 14:50:00,164.66,164.68,164.25,164.25,9987.0,164.66,164.68,164.25,164.25,9987.0
2022-07-20 14:55:00,164.27,164.53,164.19,164.5,4000.0,164.27,164.53,164.19,164.5,4000.0
2022-07-20 15:00:00,164.43,164.91,164.24,164.68,17034.0,164.43,164.91,164.24,164.68,17034.0
2022-07-20 15:05:00,164.68,165.21,164.6,164.78,26984.0,164.68,165.21,164.6,164.78,26984.0
2022-07-20 15:10:00,164.86,164.89,164.74,164.84,4216.0,164.86,164.89,164.74,164.84,4216.0
2022-07-20 15:15:00,164.81,164.9,164.7,164.84,6032.0,164.81,164.9,164.7,164.84,6032.0
2022-07-20 15:20:00,164.88,164.92,164.6,164.65,16418.0,164.88,164.92,164.6,164.65,16418.0
2022-07-20 15:25:00,164.69,164.98,164.69,164.98,8673.0,164.69,164.98,164.69,164.98,8673.0
2022-07-20 15:30:00,164.99,165.03,164.59,164.62,17224.0,164.99,165.03,164.59,164.62,17224.0
2022-07-20 15:35:00,164.61,164.73,164.45,164.63,12261.0,164.61,164.73,164.45,164.63,12261.0
2022-07-20 15:40:00,164.65,164.7,164.49,164.62,22032.0,164.65,164.7,164.49,164.62,22032.0
2022-07-20 15:45:00,164.57,164.57,164.2,164.35,21625.0,164.57,164.57,164.2,164.35,21625.0
2022-07-20 15:50:00,164.31,164.53,164.06,164.13,46464.0,164.31,164.53,164.06,164.13,46464.0
2022-07-20 15:55:00,164.12,164.26,163.82,164.01,86516.0,164.12,164.26,163.82,164.01,86516.0
2022-07-21 09:30:00,164.91,165.27,163.6,164.7,27997.0,164.91,165.27,163.6,164.7,27997.0
2022-07-21 09:35:00,164.82,165.46,164.24,165.39,8964.0,164.82,165.46,164.24,165.39,8964.0
2022-07-21 09:40:00,165.19,165.67,165.15,165.46,4434.0,165.19,165.67,165.15,165.46,4434.0
2022-07-21 09:45:00,165.34,166.29,165.12,166.18,13394.0,165.34,166.29,165.12,166.18,13394.0
2022-07-21 09:50:00,165.7,165.72,165.13,165.53,3600.0,165.7,165.72,165.13,165.53,3600.0
2022-07-21 09:55:00,165.25,165.47,165.06,165.17,21130.0,165.25,165.47,165.06,165.17,21130.0
2022-07-21 10:00:00,165.18,165.64,164.42,164.42,21378.0,165.18,165.64,164.42,164.42,21378.0
2022-07-21 10:05:00,164.49,165.12,164.28,164.95,5388.0,164.49,165.12,164.28,164.95,5388.0
2022-07-21 10:10:00,164.89,165.02,164.25,164.35,8499.0,164.89,165.02,164.25,164.35,8499.0
2022-07-21 10:15:00,164.27,164.94,164.27,164.89,3010.0,164.27,164.94,164.27,164.89,3010.0
2022-07-21 10:20:00,164.86,164.91,164.3,164.37,5200.0,164.86,164.91,164.3,164.37,5200.0
2022-07-21 10:25:00,164.4,164.5,163.73,164.31,4303.0,164.4,164.5,163.73,164.31,4303.0
2022-07-21 10:30:00,164.31,164.44,164.12,164.19,8270.0,164.31,164.44,164.12,164.19,8270.0
2022-07-21 10:35:00,164.26,164.55,164.02,164.55,15276.0,164.26,164.55,164.02,164.55,15276.0
2022-07-21 10:40:00,164.51,164.67,164.34,164.66,5100.0,164.51,164.67,164.34,164.66,5100.0
2022-07-21 10:45:00,164.65,164.66,164.38,164.4,7514.0,164.65,164.66,164.38,164.4,7514.0
2022-07-21 10:50:00,164.38,164.93,164.38,164.92,7782.0,164.38,164.93,164.38,164.92,7782.0
2022-07-21 10:55:00,164.97,165.25,164.91,165.19,6162.0,164.97,165.25,164.91,165.19,6162.0
2022-07-21 11:00:00,165.05,165.6,165.05,165.6,5333.0,165.05,165.6,165.05,165.6,5333.0
2022-07-21 11:05:00,165.56,165.56,165.34,165.42,2886.0,165.56,165.56,165.34,165.42,2886.0
2022-07-21 11:10:00,165.38,165.55,165.32,165.54,3786.0,165.38,165.55,165.32,165.54,3786.0
2022-07-21 11:15:00,165.61,165.75,165.57,165.72,9058.0,165.61,165.75,165.57,165.72,9058.0
2022-07-21 11:20:00,165.68,165.73,165.4,165.62,3948.0,165.68,165.73,165.4,165.62,3948.0
2022-07-21 11:25:00,165.62,166.16,165.62,166.11,5956.0,165.62,166.16,165.62,166.11,5956.0
2022-07-21 11:30:00,166.14,166.44,165.97,166.44,8186.0,166.14,166.44,165.97,166.44,8186.0
2022-07-21 11:35:00,166.43,166.66,166.4,166.4,3900.0,166.43,166.66,166.4,166.4,3900.0
2022-07-21 11:40:00,166.32,166.48,166.32,166.36,3200.0,166.32,166.48,166.32,166.36,3200.0
2022-07-21 11:45:00,166.39,166.56,166.19,166.33,5025.0,166.39,166.56,166.19,166.33,5025.0
2022-07-21 11:50:00,166.42,166.54,166.36,166.47,2304.0,166.42,166.54,166.36,166.47,2304.0
2022-07-21 11:55:00,166.41,166.76,166.41,166.73,3925.0,166.41,166.76,166.41,166.73,3925.0
2022-07-21 12:00:00,166.75,167.32,166.73,167.28,10273.0,166.75,167.32,166.73,167.28,10273.0
2022-07-21 12:05:00,167.21,167.47,167.15,167.4,4090.0,167.21,167.47,167.15,167.4,4090.0
2022-07-21 12:10:00,167.39,167.41,167.15,167.4,5793.0,167.39,167.41,167.15,167.4,5793.0
2022-07-21 12:15:00,167.39,167.53,167.25,167.44,8180.0,167.39,167.53,167.25,167.44,8180.0
2022-07-21 12:20:00,167.46,167.46,167.24,167.38,2401.0,167.46,167.46,167.24,167.38,2401.0
2022-07-21 12:25:00,167.37,167.61,167.37,167.53,2900.0,167.37,167.61,167.37,167.53,2900.0
2022-07-21 12:30:00,167.66,167.68,167.57,167.6,2226.0,167.66,167.68,167.57,167.6,2226.0
2022-07-21 12:35:00,167.57,167.57,167.41,167.55,3291.0,167.57,167.57,167.41,167.55,3291.0
2022-07-21 12:40:00,167.51,167.55,167.43,167.5,1631.0,167.51,167.55,167.43,167.5,1631.0
2022-07-21 12:45:00,167.49,167.57,167.32,167.33,5425.0,167.49,167.57,167.32,167.33,5425.0
2022-07-21 12:50:00,167.34,167.39,167.14,167.14,2646.0,167.34,167.39,167.14,167.14,2646.0
2022-07-21 12:55:00,167.19,167.24,167.1,167.13,4578.0,167.19,167.24,167.1,167.13,4578.0
2022-07-21 13:00:00,167.13,167.15,166.91,167.05,4929.0,167.13,167.15,166.91,167.05,4929.0
2022-07-21 13:05:00,167.01,167.19,167.01,167.03,4364.0,167.01,167.19,167.01,167.03,4364.0
2022-07-21 13:10:00,166.98,167.02,166.69,166.7,7155.0,166.98,167.02,166.69,166.7,7155.0
2022-07-21 13:15:00,166.72,167.19,166.72,167.05,10054.0,166.72,167.19,166.72,167.05,10054.0
2022-07-21 13:20:00,167.04,167.29,166.86,166.86,7895.0,167.04,167.29,166.86,166.86,7895.0
2022-07-21 13:25:00,166.71,167.08,166.65,167.08,2700.0,166.71,167.08,166.65,167.08,2700.0
2022-07-21 13:30:00,167.17,167.17,166.5,166.5,4758.0,167.17,167.17,166.5,166.5,4758.0
2022-07-21 13:35:00,166.53,167.0,166.45,167.0,6308.0,166.53,167.0,166.45,167.0,6308.0
2022-07-21 13:40:00,166.99,167.09,166.91,167.05,10460.0,166.99,167.09,166.91,167.05,10460.0
2022-07-21 13:45:00,167.07,167.07,166.81,166.95,6434.0,167.07,167.07,166.81,166.95,6434.0
2022-07-21 13:50:00,166.93,166.96,166.63,166.88,6650.0,166.93,166.96,166.63,166.88,6650.0
2022-07-21 13:55:00,166.85,167.15,166.85,167.15,10206.0,166.85,167.15,166.85,167.15,10206.0
2022-07-21 14:00:00,167.19,167.34,167.1,167.31,7252.0,167.19,167.34,167.1,167.31,7252.0
2022-07-21 14:05:00,167.33,167.9,167.31,167.84,7847.0,167.33,167.9,167.31,167.84,7847.0
2022-07-21 14:10:00,167.86,167.9,167.64,167.82,4756.0,167.86,167.9,167.64,167.82,4756.0
2022-07-21 14:15:00,167.86,167.95,167.64,167.91,5490.0,167.86,167.95,167.64,167.91,5490.0
2022-07-21 14:20:00,167.86,168.14,167.81,168.08,4628.0,167.86,168.14,167.81,168.08,4628.0
2022-07-21 14:25:00,168.04,168.09,167.86,167.9,3911.0,168.04,168.09,167.86,167.9,3911.0
2022-07-21 14:30:00,167.86,167.9,167.67,167.75,3860.0,167.86,167.9,167.67,167.75,3860.0
2022-07-21 14:35:00,167.74,167.89,167.6,167.83,4755.0,167.74,167.89,167.6,167.83,4755.0
2022-07-21 14:40:00,167.83,167.83,167.43,167.43,3578.0,167.83,167.83,167.43,167.43,3578.0
2022-07-21 14:45:00,167.46,167.7,167.46,167.7,1709.0,167.46,167.7,167.46,167.7,1709.0
2022-07-21 14:50:00,167.67,167.8,167.67,167.75,3205.0,167.67,167.8,167.67,167.75,3205.0
2022-07-21 14:55:00,167.76,167.91,167.76,167.84,2901.0,167.76,167.91,167.76,167.84,2901.0
2022-07-21 15:00:00,167.81,168.01,167.72,168.0,8543.0,167.81,168.01,167.72,168.0,8543.0
2022-07-21 15:05:00,168.02,168.22,167.88,168.22,25637.0,168.02,168.22,167.88,168.22,25637.0
2022-07-21 15:10:00,168.25,168.25,167.79,167.88,5129.0,168.25,168.25,167.79,167.88,5129.0
2022-07-21 15:15:00,167.83,167.91,167.51,167.55,8385.0,167.83,167.91,167.51,167.55,8385.0
2022-07-21 15:20:00,167.48,167.52,167.37,167.47,7613.0,167.48,167.52,167.37,167.47,7613.0
2022-07-21 15:25:00,167.53,167.94,167.53,167.9,6215.0,167.53,167.94,167.53,167.9,6215.0
2022-07-21 15:30:00,167.91,168.05,167.83,168.02,8290.0,167.91,168.05,167.83,168.02,8290.0
2022-07-21 15:35:00,168.02,168.1,167.68,167.68,8768.0,168.02,168.1,167.68,167.68,8768.0
2022-07-21 15:40:00,167.7,167.99,167.69,167.97,10458.0,167.7,167.99,167.69,167.97,10458.0
2022-07-21 15:45:00,168.02,168.17,168.0,168.07,13122.0,168.02,168.17,168.0,168.07,13122.0
2022-07-21 15:50:00,168.12,168.37,168.04,168.32,66781.0,168.12,168.37,168.04,168.32,66781.0
2022-07-21 15:55:00,168.32,168.76,168.32,168.73,92549.0,168.32,168.76,168.32,168.73,92549.0
2022-07-22 09:30:00,169.46,169.46,168.14,168.51,32280.0,169.46,169.46,168.14,168.51,32280.0
2022-07-22 09:35:00,168.46,169.53,168.34,169.3,10947.0,168.46,169.53,168.34,169.3,10947.0
2022-07-22 09:40:00,169.43,169.49,168.98,169.2,6174.0,169.43,169.49,168.98,169.2,6174.0
2022-07-22 09:45:00,169.37,170.73,169.05,170.66,15107.0,169.37,170.73,169.05,170.66,15107.0
2022-07-22 09:50:00,170.72,171.11,169.49,169.59,6875.0,170.72,171.11,169.49,169.59,6875.0
2022-07-22 09:55:00,169.6,169.78,168.98,169.09,9356.0,169.6,169.78,168.98,169.09,9356.0
2022-07-22 10:00:00,169.08,169.17,168.1,168.11,8412.0,169.08,169.17,168.1,168.11,8412.0
2022-07-22 10:05:00,167.89,168.07,167.38,167.66,19968.0,167.89,168.07,167.38,167.66,19968.0
2022-07-22 10:10:00,167.71,168.78,167.7,168.33,4505.0,167.71,168.78,167.7,168.33,4505.0
2022-07-22 10:15:00,168.36,168.75,168.36,168.62,4452.0,168.36,168.75,168.36,168.62,4452.0
2022-07-22 10:20:00,168.56,168.56,167.86,167.94,3213.0,168.56,168.56,167.86,167.94,3213.0
2022-07-22 10:25:00,168.05,168.63,167.88,168.63,3400.0,168.05,168.63,167.88,168.63,3400.0
2022-07-22 10:30:00,168.55,168.85,168.48,168.51,2700.0,168.55,168.85,168.48,168.51,2700.0
2022-07-22 10:35:00,168.55,168.8,168.39,168.58,2918.0,168.55,168.8,168.39,168.58,2918.0
2022-07-22 10:40:00,168.61,168.94,168.49,168.58,3800.0,168.61,168.94,168.49,168.58,3800.0
2022-07-22 10:45:00,168.56,168.98,168.49,168.93,5938.0,168.56,168.98,168.49,168.93,5938.0
2022-07-22 10:50:00,169.05,169.55,168.87,169.5,4353.0,169.05,169.55,168.87,169.5,4353.0
2022-07-22 10:55:00,169.5,169.52,169.26,169.28,7542.0,169.5,169.52,169.26,169.28,7542.0
2022-07-22 11:00:00,169.35,169.53,168.83,168.83,11987.0,169.35,169.53,168.83,168.83,11987.0
2022-07-22 11:05:00,168.86,169.09,168.66,169.04,7617.0,168.86,169.09,168.66,169.04,7617.0
2022-07-22 11:10:00,169.04,169.39,169.03,169.31,8148.0,169.04,169.39,169.03,169.31,8148.0
2022-07-22 11:15:00,169.28,169.39,169.05,169.36,9683.0,169.28,169.39,169.05,169.36,9683.0
2022-07-22 11:20:00,169.29,169.29,168.74,168.75,5791.0,169.29,169.29,168.74,168.75,5791.0
2022-07-22 11:25:00,168.74,169.01,168.64,168.81,8843.0,168.74,169.01,168.64,168.81,8843.0
2022-07-22 11:30:00,168.68,168.78,168.23,168.6,9132.0,168.68,168.78,168.23,168.6,9132.0
2022-07-22 11:35:00,168.59,168.62,168.13,168.4,10818.0,168.59,168.62,168.13,168.4,10818.0
2022-07-22 11:40:00,168.38,168.65,168.01,168.21,6814.0,168.38,168.65,168.01,168.21,6814.0
2022-07-22 11:45:00,168.2,168.6,168.11,168.57,6254.0,168.2,168.6,168.11,168.57,6254.0
2022-07-22 11:50:00,168.49,168.71,168.49,168.69,5822.0,168.49,168.71,168.49,168.69,5822.0
2022-07-22 11:55:00,168.67,168.74,168.49,168.74,11633.0,168.67,168.74,168.49,168.74,11633.0
2022-07-22 12:00:00,168.76,168.95,168.61,168.72,6297.0,168.76,168.95,168.61,168.72,6297.0
2022-07-22 12:05:00,168.78,168.88,168.55,168.56,6556.0,168.78,168.88,168.55,168.56,6556.0
2022-07-22 12:10:00,168.55,168.6,168.22,168.41,12058.0,168.55,168.6,168.22,168.41,12058.0
2022-07-22 12:15:00,168.47,168.71,168.32,168.33,7154.0,168.47,168.71,168.32,168.33,7154.0
2022-07-22 12:20:00,168.37,168.43,168.15,168.43,3600.0,168.37,168.43,168.15,168.43,3600.0
2022-07-22 12:25:00,168.34,168.49,168.18,168.42,12272.0,168.34,168.49,168.18,168.42,12272.0
2022-07-22 12:30:00,168.3,168.79,168.19,168.72,4369.0,168.3,168.79,168.19,168.72,4369.0
2022-07-22 12:35:00,168.71,168.74,168.53,168.56,5841.0,168.71,168.74,168.53,168.56,5841.0
2022-07-22 12:40:00,168.63,168.77,168.35,168.43,8037.0,168.63,168.77,168.35,168.43,8037.0
2022-07-22 12:45:00,168.41,168.71,168.37,168.56,5206.0,168.41,168.71,168.37,168.56,5206.0
2022-07-22 12:50:00,168.58,168.98,168.58,168.91,5267.0,168.58,168.98,168.58,168.91,5267.0
2022-07-22 12:55:00,168.84,168.86,168.65,168.74,10280.0,168.84,168.86,168.65,168.74,10280.0
2022-07-22 13:00:00,168.73,168.73,168.2,168.25,13700.0,168.73,168.73,168.2,168.25,13700.0
2022-07-22 13:05:00,168.27,168.44,168.26,168.44,7398.0,168.27,168.44,168.26,168.44,7398.0
2022-07-22 13:10:00,168.44,168.52,168.34,168.44,5213.0,168.44,168.52,168.34,168.44,5213.0
2022-07-22 13:15:00,168.43,168.45,168.26,168.27,5796.0,168.43,168.45,168.26,168.27,5796.0
2022-07-22 13:20:00,168.26,168.35,168.17,168.23,4607.0,168.26,168.35,168.17,168.23,4607.0
2022-07-22 13:25:00,168.23,168.45,168.06,168.37,7140.0,168.23,168.45,168.06,168.37,7140.0
2022-07-22 13:30:00,168.24,168.44,168.09,168.33,12832.0,168.24,168.44,168.09,168.33,12832.0
2022-07-22 13:35:00,168.16,168.43,168.02,168.34,6839.0,168.16,168.43,168.02,168.34,6839.0
2022-07-22 13:40:00,168.34,168.6,168.32,168.56,8446.0,168.34,168.6,168.32,168.56,8446.0
2022-07-22 13:45:00,168.59,168.7,168.4,168.4,8768.0,168.59,168.7,168.4,168.4,8768.0
2022-07-22 13:50:00,168.34,168.37,168.17,168.3,6748.0,168.34,168.37,168.17,168.3,6748.0
2022-07-22 13:55:00,168.24,168.48,168.24,168.44,11051.0,168.24,168.48,168.24,168.44,11051.0
2022-07-22 14:00:00,168.42,168.46,167.9,167.9,8190.0,168.42,168.46,167.9,167.9,8190.0
2022-07-22 14:05:00,167.91,168.14,167.9,168.02,8397.0,167.91,168.14,167.9,168.02,8397.0
2022-07-22 14:10:00,167.95,168.1,167.93,168.1,4852.0,167.95,168.1,167.93,168.1,4852.0
2022-07-22 14:15:00,168.12,168.31,168.02,168.31,4747.0,168.12,168.31,168.02,168.31,4747.0
2022-07-22 14:20:00,168.28,168.28,168.09,168.09,6822.0,168.28,168.28,168.09,168.09,6822.0
2022-07-22 14:25:00,167.94,168.04,167.69,167.72,21451.0,167.94,168.04,167.69,167.72,21451.0
2022-07-22 14:30:00,167.7,167.99,167.61,167.99,6804.0,167.7,167.99,167.61,167.99,6804.0
2022-07-22 14:35:00,168.03,168.03,167.39,167.56,8400.0,168.03,168.03,167.39,167.56,8400.0
2022-07-22 14:40:00,167.53,167.68,167.52,167.52,6375.0,167.53,167.68,167.52,167.52,6375.0
2022-07-22 14:45:00,167.52,167.73,167.52,167.67,4307.0,167.52,167.73,167.52,167.67,4307.0
2022-07-22 14:50:00,167.68,167.79,167.51,167.7,3660.0,167.68,167.79,167.51,167.7,3660.0
2022-07-22 14:55:00,167.72,167.92,167.67,167.83,4137.0,167.72,167.92,167.67,167.83,4137.0
2022-07-22 15:00:00,167.86,167.86,167.4,167.5,14942.0,167.86,167.86,167.4,167.5,14942.0
2022-07-22 15:05:00,167.44,167.49,167.23,167.33,7400.0,167.44,167.49,167.23,167.33,7400.0
2022-07-22 15:10:00,167.37,167.7,167.24,167.7,5050.0,167.37,167.7,167.24,167.7,5050.0
2022-07-22 15:15:00,167.69,167.82,167.59,167.82,4661.0,167.69,167.82,167.59,167.82,4661.0
2022-07-22 15:20:00,167.81,168.22,167.8,168.1,13036.0,167.81,168.22,167.8,168.1,13036.0
2022-07-22 15:25:00,168.16,168.16,167.89,168.14,6619.0,168.16,168.16,167.89,168.14,6619.0
2022-07-22 15:30:00,168.11,168.11,167.87,167.89,24156.0,168.11,168.11,167.87,167.89,24156.0
2022-07-22 15:35:00,167.85,168.06,167.84,167.91,11739.0,167.85,168.06,167.84,167.91,11739.0
2022-07-22 15:40:00,167.91,168.13,167.63,167.63,6320.0,167.91,168.13,167.63,167.63,6320.0
2022-07-22 15:45:00,167.6,167.87,167.55,167.73,15922.0,167.6,167.87,167.55,167.73,15922.0
2022-07-22 15:50:00,167.79,168.2,167.34,167.56,46701.0,167.79,168.2,167.34,167.56,46701.0
2022-07-22 15:55:00,167.51,167.83,167.51,167.72,94842.0,167.51,167.83,167.51,167.72,94842.0
2022-07-25 09:30:00,167.72,167.96,166.51,166.61,24653.0,167.72,167.96,166.51,166.61,24653.0
2022-07-25 09:35:00,166.25,166.26,165.47,165.65,5391.0,166.25,166.26,165.47,165.65,5391.0
2022-07-25 09:40:00,165.61,166.16,165.19,165.7,7353.0,165.61,166.16,165.19,165.7,7353.0
2022-07-25 09:45:00,165.66,165.91,165.37,165.65,12568.0,165.66,165.91,165.37,165.65,12568.0
2022-07-25 09:50:00,165.67,166.27,165.67,166.11,13197.0,165.67,166.27,165.67,166.11,13197.0
2022-07-25 09:55:00,166.05,166.6,165.96,166.37,4754.0,166.05,166.6,165.96,166.37,4754.0
2022-07-25 10:00:00,166.52,166.74,166.21,166.42,4614.0,166.52,166.74,166.21,166.42,4614.0
2022-07-25 10:05:00,166.5,166.77,166.2,166.76,11208.0,166.5,166.77,166.2,166.76,11208.0
2022-07-25 10:10:00,166.76,167.02,166.44,166.44,5930.0,166.76,167.02,166.44,166.44,5930.0
2022-07-25 10:15:00,166.44,166.54,166.06,166.24,12803.0,166.44,166.54,166.06,166.24,12803.0
2022-07-25 10:20:00,166.19,166.47,166.0,166.0,10543.0,166.19,166.47,166.0,166.0,10543.0
2022-07-25 10:25:00,166.08,166.22,165.37,166.21,11506.0,166.08,166.22,165.37,166.21,11506.0
2022-07-25 10:30:00,166.0,166.5,165.95,166.35,3696.0,166.0,166.5,165.95,166.35,3696.0
2022-07-25 10:35:00,166.41,166.59,166.23,166.39,5707.0,166.41,166.59,166.23,166.39,5707.0
2022-07-25 10:40:00,166.37,166.89,166.19,166.72,3644.0,166.37,166.89,166.19,166.72,3644.0
2022-07-25 10:45:00,166.78,167.04,166.56,166.64,5891.0,166.78,167.04,166.56,166.64,5891.0
2022-07-25 10:50:00,166.57,167.01,166.45,166.84,3800.0,166.57,167.01,166.45,166.84,3800.0
2022-07-25 10:55:00,166.78,167.1,166.74,166.83,2859.0,166.78,167.1,166.74,166.83,2859.0
2022-07-25 11:00:00,166.78,166.94,166.78,166.94,4901.0,166.78,166.94,166.78,166.94,4901.0
2022-07-25 11:05:00,166.94,167.04,166.67,166.93,3600.0,166.94,167.04,166.67,166.93,3600.0
2022-07-25 11:10:00,166.91,167.04,166.38,166.39,4164.0,166.91,167.04,166.38,166.39,4164.0
2022-07-25 11:15:00,166.36,166.64,166.24,166.52,3759.0,166.36,166.64,166.24,166.52,3759.0
2022-07-25 11:20:00,166.58,166.97,166.58,166.85,3362.0,166.58,166.97,166.58,166.85,3362.0
2022-07-25 11:25:00,166.82,167.13,166.61,167.09,4753.0,166.82,167.13,166.61,167.09,4753.0
2022-07-25 11:30:00,167.18,167.53,167.18,167.53,6092.0,167.18,167.53,167.18,167.53,6092.0
2022-07-25 11:35:00,167.57,167.57,167.23,167.36,5110.0,167.57,167.57,167.23,167.36,5110.0
2022-07-25 11:40:00,167.37,167.39,167.08,167.18,4988.0,167.37,167.39,167.08,167.18,4988.0
2022-07-25 11:45:00,167.25,167.68,167.25,167.33,3966.0,167.25,167.68,167.25,167.33,3966.0
2022-07-25 11:50:00,167.25,167.65,167.25,167.65,6544.0,167.25,167.65,167.25,167.65,6544.0
2022-07-25 11:55:00,167.65,167.73,167.35,167.36,4200.0,167.65,167.73,167.35,167.36,4200.0
2022-07-25 12:00:00,167.35,167.59,167.08,167.53,2410.0,167.35,167.59,167.08,167.53,2410.0
2022-07-25 12:05:00,167.6,167.6,167.17,167.2,3577.0,167.6,167.6,167.17,167.2,3577.0
2022-07-25 12:10:00,167.22,167.23,166.79,166.79,2825.0,167.22,167.23,166.79,166.79,2825.0
2022-07-25 12:15:00,166.83,167.1,166.71,167.1,3848.0,166.83,167.1,166.71,167.1,3848.0
2022-07-25 12:20:00,167.14,167.14,167.01,167.07,4564.0,167.14,167.14,167.01,167.07,4564.0
2022-07-25 12:25:00,167.08,167.09,166.89,166.94,5010.0,167.08,167.09,166.89,166.94,5010.0
2022-07-25 12:30:00,166.9,167.18,166.75,167.17,8607.0,166.9,167.18,166.75,167.17,8607.0
2022-07-25 12:35:00,167.35,167.42,167.11,167.14,3962.0,167.35,167.42,167.11,167.14,3962.0
2022-07-25 12:40:00,167.11,167.31,167.11,167.29,2400.0,167.11,167.31,167.11,167.29,2400.0
2022-07-25 12:45:00,167.28,167.71,167.23,167.65,4129.0,167.28,167.71,167.23,167.65,4129.0
2022-07-25 12:50:00,167.61,167.63,167.47,167.49,7996.0,167.61,167.63,167.47,167.49,7996.0
2022-07-25 12:55:00,167.52,167.52,167.28,167.31,4312.0,167.52,167.52,167.28,167.31,4312.0
2022-07-25 13:00:00,167.16,167.44,167.16,167.42,3990.0,167.16,167.44,167.16,167.42,3990.0
2022-07-25 13:05:00,167.38,167.44,167.25,167.44,2499.0,167.38,167.44,167.25,167.44,2499.0
2022-07-25 13:10:00,167.44,167.44,167.28,167.39,3750.0,167.44,167.44,167.28,167.39,3750.0
2022-07-25 13:15:00,167.43,167.57,167.36,167.44,3046.0,167.43,167.57,167.36,167.44,3046.0
2022-07-25 13:20:00,167.47,167.7,167.43,167.56,16940.0,167.47,167.7,167.43,167.56,16940.0
2022-07-25 13:25:00,167.51,167.53,167.35,167.45,9525.0,167.51,167.53,167.35,167.45,9525.0
2022-07-25 13:30:00,167.47,167.59,167.33,167.47,6611.0,167.47,167.59,167.33,167.47,6611.0
2022-07-25 13:35:00,167.45,167.45,167.23,167.25,7620.0,167.45,167.45,167.23,167.25,7620.0
2022-07-25 13:40:00,167.09,167.22,167.05,167.06,3700.0,167.09,167.22,167.05,167.06,3700.0
2022-07-25 13:45:00,167.02,167.13,166.91,167.09,5721.0,167.02,167.13,166.91,167.09,5721.0
2022-07-25 13:50:00,167.06,167.08,166.88,166.94,5280.0,167.06,167.08,166.88,166.94,5280.0
2022-07-25 13:55:00,166.95,167.01,166.79,166.8,8802.0,166.95,167.01,166.79,166.8,8802.0
2022-07-25 14:00:00,166.81,166.94,166.62,166.65,7624.0,166.81,166.94,166.62,166.65,7624.0
2022-07-25 14:05:00,166.68,166.84,166.61,166.69,4560.0,166.68,166.84,166.61,166.69,4560.0
2022-07-25 14:10:00,166.71,166.83,166.67,166.72,3457.0,166.71,166.83,166.67,166.72,3457.0
2022-07-25 14:15:00,166.7,166.75,166.56,166.72,6346.0,166.7,166.75,166.56,166.72,6346.0
2022-07-25 14:20:00,166.65,167.17,166.52,167.07,31798.0,166.65,167.17,166.52,167.07,31798.0
2022-07-25 14:25:00,167.03,167.07,166.7,166.75,24065.0,167.03,167.07,166.7,166.75,24065.0
2022-07-25 14:30:00,166.72,166.81,166.53,166.81,6885.0,166.72,166.81,166.53,166.81,6885.0
2022-07-25 14:35:00,166.74,166.94,166.68,166.75,5145.0,166.74,166.94,166.68,166.75,5145.0
2022-07-25 14:40:00,166.79,166.95,166.75,166.85,3005.0,166.79,166.95,166.75,166.85,3005.0
2022-07-25 14:45:00,166.88,166.92,166.63,166.75,5110.0,166.88,166.92,166.63,166.75,5110.0
2022-07-25 14:50:00,166.77,166.84,166.46,166.52,5134.0,166.77,166.84,166.46,166.52,5134.0
2022-07-25 14:55:00,166.44,166.65,166.33,166.34,9055.0,166.44,166.65,166.33,166.34,9055.0
2022-07-25 15:00:00,166.39,166.59,166.21,166.21,5385.0,166.39,166.59,166.21,166.21,5385.0
2022-07-25 15:05:00,166.19,166.19,166.01,166.16,8909.0,166.19,166.19,166.01,166.16,8909.0
2022-07-25 15:10:00,166.18,166.22,165.97,166.02,3874.0,166.18,166.22,165.97,166.02,3874.0
2022-07-25 15:15:00,166.02,166.3,166.02,166.28,8842.0,166.02,166.3,166.02,166.28,8842.0
2022-07-25 15:20:00,166.24,166.64,166.22,166.64,8211.0,166.24,166.64,166.22,166.64,8211.0
2022-07-25 15:25:00,166.63,166.71,166.4,166.4,9890.0,166.63,166.71,166.4,166.4,9890.0
2022-07-25 15:30:00,166.4,166.58,166.18,166.2,10163.0,166.4,166.58,166.18,166.2,10163.0
2022-07-25 15:35:00,166.23,166.61,166.14,166.57,12181.0,166.23,166.61,166.14,166.57,12181.0
2022-07-25 15:40:00,166.54,166.63,166.44,166.55,14381.0,166.54,166.63,166.44,166.55,14381.0
2022-07-25 15:45:00,166.56,166.84,166.56,166.82,16379.0,166.56,166.84,166.56,166.82,16379.0
2022-07-25 15:50:00,166.8,167.51,166.75,167.51,26285.0,166.8,167.51,166.75,167.51,26285.0
2022-07-25 15:55:00,167.55,167.93,167.4,167.66,64560.0,167.55,167.93,167.4,167.66,64560.0
2022-07-26 09:30:00,170.54,173.72,170.12,173.33,89710.0,170.54,173.72,170.12,173.33,89710.0
2022-07-26 09:35:00,173.3,173.54,171.71,172.31,43680.0,173.3,173.54,171.71,172.31,43680.0
2022-07-26 09:40:00,172.24,173.41,171.84,172.64,23403.0,172.24,173.41,171.84,172.64,23403.0
2022-07-26 09:45:00,172.72,173.66,172.55,173.62,21526.0,172.72,173.66,172.55,173.62,21526.0
2022-07-26 09:50:00,173.75,174.5,172.51,173.28,30606.0,173.75,174.5,172.51,173.28,30606.0
2022-07-26 09:55:00,173.3,173.99,172.76,172.91,18334.0,173.3,173.99,172.76,172.91,18334.0
2022-07-26 10:00:00,172.81,173.46,172.23,173.4,16681.0,172.81,173.46,172.23,173.4,16681.0
2022-07-26 10:05:00,173.5,173.6,171.91,172.07,25130.0,173.5,173.6,171.91,172.07,25130.0
2022-07-26 10:10:00,172.0,172.38,171.92,172.18,11753.0,172.0,172.38,171.92,172.18,11753.0
2022-07-26 10:15:00,172.22,172.39,171.87,172.12,15379.0,172.22,172.39,171.87,172.12,15379.0
2022-07-26 10:20:00,172.17,172.29,171.15,171.15,21850.0,172.17,172.29,171.15,171.15,21850.0
2022-07-26 10:25:00,171.16,171.32,170.94,171.26,17245.0,171.16,171.32,170.94,171.26,17245.0
2022-07-26 10:30:00,171.14,171.64,170.91,171.56,12867.0,171.14,171.64,170.91,171.56,12867.0
2022-07-26 10:35:00,171.5,171.7,171.44,171.53,9379.0,171.5,171.7,171.44,171.53,9379.0
2022-07-26 10:40:00,171.57,171.84,171.4,171.45,10568.0,171.57,171.84,171.4,171.45,10568.0
2022-07-26 10:45:00,171.51,171.79,171.4,171.72,8876.0,171.51,171.79,171.4,171.72,8876.0
2022-07-26 10:50:00,171.74,172.19,171.74,171.83,10786.0,171.74,172.19,171.74,171.83,10786.0
2022-07-26 10:55:00,171.75,172.58,171.74,172.58,14352.0,171.75,172.58,171.74,172.58,14352.0
2022-07-26 11:00:00,172.65,172.8,172.32,172.58,13852.0,172.65,172.8,172.32,172.58,13852.0
2022-07-26 11:05:00,172.65,172.71,171.98,172.56,10017.0,172.65,172.71,171.98,172.56,10017.0
2022-07-26 11:10:00,172.58,173.23,172.49,173.22,16424.0,172.58,173.23,172.49,173.22,16424.0
2022-07-26 11:15:00,173.27,173.35,172.82,172.93,9938.0,173.27,173.35,172.82,172.93,9938.0
2022-07-26 11:20:00,172.88,172.96,171.76,171.79,13357.0,172.88,172.96,171.76,171.79,13357.0
2022-07-26 11:25:00,171.89,172.24,171.61,172.24,11733.0,171.89,172.24,171.61,172.24,11733.0
2022-07-26 11:30:00,172.12,172.31,171.98,172.28,8636.0,172.12,172.31,171.98,172.28,8636.0
2022-07-26 11:35:00,172.27,172.29,171.94,171.98,20670.0,172.27,172.29,171.94,171.98,20670.0
2022-07-26 11:40:00,171.92,172.43,171.92,172.0,10989.0,171.92,172.43,171.92,172.0,10989.0
2022-07-26 11:45:00,172.03,172.14,171.97,172.14,8114.0,172.03,172.14,171.97,172.14,8114.0
2022-07-26 11:50:00,172.06,172.11,171.33,171.4,10422.0,172.06,172.11,171.33,171.4,10422.0
2022-07-26 11:55:00,171.46,172.01,171.46,171.94,7050.0,171.46,172.01,171.46,171.94,7050.0
2022-07-26 12:00:00,171.96,171.96,171.37,171.75,9913.0,171.96,171.96,171.37,171.75,9913.0
2022-07-26 12:05:00,171.73,171.73,171.22,171.34,8293.0,171.73,171.73,171.22,171.34,8293.0
2022-07-26 12:10:00,171.38,171.42,170.77,170.89,11664.0,171.38,171.42,170.77,170.89,11664.0
2022-07-26 12:15:00,171.0,171.21,170.73,171.01,11636.0,171.0,171.21,170.73,171.01,11636.0
2022-07-26 12:20:00,171.06,171.14,170.9,171.1,6193.0,171.06,171.14,170.9,171.1,6193.0
2022-07-26 12:25:00,171.09,171.72,171.04,171.72,8414.0,171.09,171.72,171.04,171.72,8414.0
2022-07-26 12:30:00,171.68,171.74,171.01,171.33,22631.0,171.68,171.74,171.01,171.33,22631.0
2022-07-26 12:35:00,171.31,171.35,170.91,170.92,8261.0,171.31,171.35,170.91,170.92,8261.0
2022-07-26 12:40:00,170.87,170.88,170.56,170.56,7353.0,170.87,170.88,170.56,170.56,7353.0
2022-07-26 12:45:00,170.55,171.19,170.52,170.96,10165.0,170.55,171.19,170.52,170.96,10165.0
2022-07-26 12:50:00,170.99,171.17,170.88,171.17,3967.0,170.99,171.17,170.88,171.17,3967.0
2022-07-26 12:55:00,171.15,171.27,171.04,171.12,9572.0,171.15,171.27,171.04,171.12,9572.0
2022-07-26 13:00:00,171.06,171.25,170.88,171.25,7000.0,171.06,171.25,170.88,171.25,7000.0
2022-07-26 13:05:00,171.3,171.38,171.18,171.38,6444.0,171.3,171.38,171.18,171.38,6444.0
2022-07-26 13:10:00,171.37,171.44,171.14,171.21,6937.0,171.37,171.44,171.14,171.21,6937.0
2022-07-26 13:15:00,171.22,171.22,171.1,171.17,4709.0,171.22,171.22,171.1,171.17,4709.0
2022-07-26 13:20:00,171.16,171.43,171.16,171.35,8222.0,171.16,171.43,171.16,171.35,8222.0
2022-07-26 13:25:00,171.37,171.66,171.29,171.6,6658.0,171.37,171.66,171.29,171.6,6658.0
2022-07-26 13:30:00,171.58,171.69,171.19,171.25,6675.0,171.58,171.69,171.19,171.25,6675.0
2022-07-26 13:35:00,171.3,171.33,171.1,171.11,5681.0,171.3,171.33,171.1,171.11,5681.0
2022-07-26 13:40:00,171.12,171.3,171.1,171.14,6538.0,171.12,171.3,171.1,171.14,6538.0
2022-07-26 13:45:00,171.19,171.19,171.1,171.13,6918.0,171.19,171.19,171.1,171.13,6918.0
2022-07-26 13:50:00,171.13,171.17,170.47,170.98,31057.0,171.13,171.17,170.47,170.98,31057.0
2022-07-26 13:55:00,171.01,171.17,170.96,171.12,9748.0,171.01,171.17,170.96,171.12,9748.0
2022-07-26 14:00:00,171.15,171.6,171.15,171.59,12068.0,171.15,171.6,171.15,171.59,12068.0
2022-07-26 14:05:00,171.59,171.84,171.41,171.5,15894.0,171.59,171.84,171.41,171.5,15894.0
2022-07-26 14:10:00,171.48,171.69,171.39,171.48,10958.0,171.48,171.69,171.39,171.48,10958.0
2022-07-26 14:15:00,171.44,171.44,171.1,171.19,7976.0,171.44,171.44,171.1,171.19,7976.0
2022-07-26 14:20:00,171.18,171.44,171.18,171.41,13190.0,171.18,171.44,171.18,171.41,13190.0
2022-07-26 14:25:00,171.4,171.42,171.25,171.38,14072.0,171.4,171.42,171.25,171.38,14072.0
2022-07-26 14:30:00,171.35,171.41,171.28,171.3,31215.0,171.35,171.41,171.28,171.3,31215.0
2022-07-26 14:35:00,171.24,171.27,170.57,170.6,11030.0,171.24,171.27,170.57,170.6,11030.0
2022-07-26 14:40:00,170.49,170.68,170.49,170.54,8670.0,170.49,170.68,170.49,170.54,8670.0
2022-07-26 14:45:00,170.49,170.57,170.02,170.11,9604.0,170.49,170.57,170.02,170.11,9604.0
2022-07-26 14:50:00,170.12,170.46,169.94,170.46,17122.0,170.12,170.46,169.94,170.46,17122.0
2022-07-26 14:55:00,170.45,170.49,170.2,170.3,10939.0,170.45,170.49,170.2,170.3,10939.0
2022-07-26 15:00:00,170.31,170.83,170.23,170.37,9730.0,170.31,170.83,170.23,170.37,9730.0
2022-07-26 15:05:00,170.37,170.41,170.03,170.2,9410.0,170.37,170.41,170.03,170.2,9410.0
2022-07-26 15:10:00,170.2,170.42,170.08,170.35,9926.0,170.2,170.42,170.08,170.35,9926.0
2022-07-26 15:15:00,170.34,170.42,170.22,170.22,8873.0,170.34,170.42,170.22,170.22,8873.0
2022-07-26 15:20:00,170.27,170.62,170.24,170.41,16260.0,170.27,170.62,170.24,170.41,16260.0
2022-07-26 15:25:00,170.36,170.51,170.05,170.5,19004.0,170.36,170.51,170.05,170.5,19004.0
2022-07-26 15:30:00,170.51,170.8,170.45,170.72,24451.0,170.51,170.8,170.45,170.72,24451.0
2022-07-26 15:35:00,170.7,170.89,170.62,170.84,27089.0,170.7,170.89,170.62,170.84,27089.0
2022-07-26 15:40:00,170.85,171.0,170.67,170.67,31758.0,170.85,171.0,170.67,170.67,31758.0
2022-07-26 15:45:00,170.68,170.97,170.51,170.76,54431.0,170.68,170.97,170.51,170.76,54431.0
2022-07-26 15:50:00,170.77,171.25,170.73,171.23,90725.0,170.77,171.25,170.73,171.23,90725.0
2022-07-26 15:55:00,171.25,171.38,170.57,170.75,189674.0,171.25,171.38,170.57,170.75,189674.0
2022-07-27 09:30:00,171.63,173.94,171.63,172.59,35601.0,171.63,173.94,171.63,172.59,35601.0
2022-07-27 09:35:00,172.85,173.84,172.85,173.53,11733.0,172.85,173.84,172.85,173.53,11733.0
2022-07-27 09:40:00,173.84,174.49,173.8,174.41,13061.0,173.84,174.49,173.8,174.41,13061.0
2022-07-27 09:45:00,174.43,174.9,174.4,174.43,9351.0,174.43,174.9,174.4,174.43,9351.0
2022-07-27 09:50:00,174.42,174.61,174.04,174.61,7854.0,174.42,174.61,174.04,174.61,7854.0
2022-07-27 09:55:00,174.58,174.91,174.47,174.56,8983.0,174.58,174.91,174.47,174.56,8983.0
2022-07-27 10:00:00,174.45,174.55,173.96,174.28,9687.0,174.45,174.55,173.96,174.28,9687.0
2022-07-27 10:05:00,174.28,174.45,173.62,173.62,5543.0,174.28,174.45,173.62,173.62,5543.0
2022-07-27 10:10:00,173.72,174.22,173.66,174.21,6202.0,173.72,174.22,173.66,174.21,6202.0
2022-07-27 10:15:00,174.24,174.78,174.16,174.73,11712.0,174.24,174.78,174.16,174.73,11712.0
2022-07-27 10:20:00,174.75,174.97,174.63,174.71,24221.0,174.75,174.97,174.63,174.71,24221.0
2022-07-27 10:25:00,174.66,174.66,174.14,174.37,5226.0,174.66,174.66,174.14,174.37,5226.0
2022-07-27 10:30:00,174.33,174.36,174.05,174.32,4348.0,174.33,174.36,174.05,174.32,4348.0
2022-07-27 10:35:00,174.37,174.49,174.28,174.49,7208.0,174.37,174.49,174.28,174.49,7208.0
2022-07-27 10:40:00,174.5,174.52,174.09,174.18,7705.0,174.5,174.52,174.09,174.18,7705.0
2022-07-27 10:45:00,174.12,174.62,174.07,174.52,6109.0,174.12,174.62,174.07,174.52,6109.0
2022-07-27 10:50:00,174.48,174.67,174.42,174.63,9125.0,174.48,174.67,174.42,174.63,9125.0
2022-07-27 10:55:00,174.63,174.78,174.46,174.69,8558.0,174.63,174.78,174.46,174.69,8558.0
2022-07-27 11:00:00,174.77,174.93,174.68,174.7,5427.0,174.77,174.93,174.68,174.7,5427.0
2022-07-27 11:05:00,174.73,174.94,174.7,174.82,7652.0,174.73,174.94,174.7,174.82,7652.0
2022-07-27 11:10:00,174.85,174.9,174.54,174.59,5640.0,174.85,174.9,174.54,174.59,5640.0
2022-07-27 11:15:00,174.59,174.68,174.01,174.07,17028.0,174.59,174.68,174.01,174.07,17028.0
2022-07-27 11:20:00,174.13,174.34,174.08,174.08,6872.0,174.13,174.34,174.08,174.08,6872.0
2022-07-27 11:25:00,174.1,174.45,173.94,174.45,11920.0,174.1,174.45,173.94,174.45,11920.0
2022-07-27 11:30:00,174.54,174.58,174.27,174.43,11042.0,174.54,174.58,174.27,174.43,11042.0
2022-07-27 11:35:00,174.47,174.52,174.33,174.42,6775.0,174.47,174.52,174.33,174.42,6775.0
2022-07-27 11:40:00,174.37,174.53,174.31,174.31,9683.0,174.37,174.53,174.31,174.31,9683.0
2022-07-27 11:45:00,174.34,174.51,174.3,174.38,6496.0,174.34,174.51,174.3,174.38,6496.0
2022-07-27 11:50:00,174.35,174.5,174.16,174.21,7768.0,174.35,174.5,174.16,174.21,7768.0
2022-07-27 11:55:00,174.26,174.54,174.25,174.31,12310.0,174.26,174.54,174.25,174.31,12310.0
2022-07-27 12:00:00,174.26,174.34,174.1,174.34,6996.0,174.26,174.34,174.1,174.34,6996.0
2022-07-27 12:05:00,174.31,174.35,174.23,174.28,3450.0,174.31,174.35,174.23,174.28,3450.0
2022-07-27 12:10:00,174.31,174.58,174.24,174.55,15510.0,174.31,174.58,174.24,174.55,15510.0
2022-07-27 12:15:00,174.62,174.83,174.45,174.79,4930.0,174.62,174.83,174.45,174.79,4930.0
2022-07-27 12:20:00,174.77,174.77,174.48,174.58,6164.0,174.77,174.77,174.48,174.58,6164.0
2022-07-27 12:25:00,174.56,174.96,174.48,174.53,19288.0,174.56,174.96,174.48,174.53,19288.0
2022-07-27 12:30:00,174.45,174.75,174.45,174.68,14707.0,174.45,174.75,174.45,174.68,14707.0
2022-07-27 12:35:00,174.68,174.71,174.54,174.57,3571.0,174.68,174.71,174.54,174.57,3571.0
2022-07-27 12:40:00,174.64,174.82,174.63,174.75,7492.0,174.64,174.82,174.63,174.75,7492.0
2022-07-27 12:45:00,174.71,174.79,174.65,174.74,4535.0,174.71,174.79,174.65,174.74,4535.0
2022-07-27 12:50:00,174.73,174.98,174.73,174.8,7797.0,174.73,174.98,174.73,174.8,7797.0
2022-07-27 12:55:00,174.78,174.83,174.65,174.71,6031.0,174.78,174.83,174.65,174.71,6031.0
2022-07-27 13:00:00,174.71,174.71,174.39,174.53,5381.0,174.71,174.71,174.39,174.53,5381.0
2022-07-27 13:05:00,174.57,174.63,174.44,174.63,5324.0,174.57,174.63,174.44,174.63,5324.0
2022-07-27 13:10:00,174.7,175.03,174.66,175.0,13071.0,174.7,175.03,174.66,175.0,13071.0
2022-07-27 13:15:00,175.0,175.16,174.95,174.95,3376.0,175.0,175.16,174.95,174.95,3376.0
2022-07-27 13:20:00,174.9,175.02,174.84,174.87,3386.0,174.9,175.02,174.84,174.87,3386.0
2022-07-27 13:25:00,174.9,174.9,174.66,174.85,3356.0,174.9,174.9,174.66,174.85,3356.0
2022-07-27 13:30:00,174.88,175.36,174.88,175.36,6242.0,174.88,175.36,174.88,175.36,6242.0
2022-07-27 13:35:00,175.39,175.41,175.16,175.36,5747.0,175.39,175.41,175.16,175.36,5747.0
2022-07-27 13:40:00,175.37,175.44,175.18,175.36,9268.0,175.37,175.44,175.18,175.36,9268.0
2022-07-27 13:45:00,175.29,175.45,175.2,175.44,6429.0,175.29,175.45,175.2,175.44,6429.0
2022-07-27 13:50:00,175.47,175.57,175.3,175.5,5439.0,175.47,175.57,175.3,175.5,5439.0
2022-07-27 13:55:00,175.5,175.58,175.2,175.34,7548.0,175.5,175.58,175.2,175.34,7548.0
2022-07-27 14:00:00,175.44,175.76,175.18,175.53,6101.0,175.44,175.76,175.18,175.53,6101.0
2022-07-27 14:05:00,175.3,175.31,174.56,174.96,2875.0,175.3,175.31,174.56,174.96,2875.0
2022-07-27 14:10:00,174.92,175.26,174.8,174.99,4670.0,174.92,175.26,174.8,174.99,4670.0
2022-07-27 14:15:00,174.99,175.34,174.99,175.25,2351.0,174.99,175.34,174.99,175.25,2351.0
2022-07-27 14:20:00,175.29,175.33,174.91,174.96,5953.0,175.29,175.33,174.91,174.96,5953.0
2022-07-27 14:25:00,175.05,175.39,175.05,175.1,5416.0,175.05,175.39,175.05,175.1,5416.0
2022-07-27 14:30:00,175.07,175.27,174.7,174.88,6037.0,175.07,175.27,174.7,174.88,6037.0
2022-07-27 14:35:00,174.94,176.13,174.94,176.09,17365.0,174.94,176.13,174.94,176.09,17365.0
2022-07-27 14:40:00,176.22,177.0,176.22,177.0,8140.0,176.22,177.0,176.22,177.0,8140.0
2022-07-27 14:45:00,177.09,177.1,176.72,176.8,3847.0,177.09,177.1,176.72,176.8,3847.0
2022-07-27 14:50:00,176.86,177.55,176.61,177.42,33349.0,176.86,177.55,176.61,177.42,33349.0
2022-07-27 14:55:00,177.5,177.83,177.31,177.64,30016.0,177.5,177.83,177.31,177.64,30016.0
2022-07-27 15:00:00,177.67,178.01,177.2,178.01,62753.0,177.67,178.01,177.2,178.01,62753.0
2022-07-27 15:05:00,177.91,178.15,177.69,177.86,17501.0,177.91,178.15,177.69,177.86,17501.0
2022-07-27 15:10:00,177.81,177.81,177.37,177.47,7049.0,177.81,177.81,177.37,177.47,7049.0
2022-07-27 15:15:00,177.51,177.81,177.41,177.44,9097.0,177.51,177.81,177.41,177.44,9097.0
2022-07-27 15:20:00,177.47,177.86,177.38,177.67,19544.0,177.47,177.86,177.38,177.67,19544.0
2022-07-27 15:25:00,177.63,178.51,177.59,178.51,11596.0,177.63,178.51,177.59,178.51,11596.0
2022-07-27 15:30:00,178.49,178.49,178.16,178.3,12870.0,178.49,178.49,178.16,178.3,12870.0
2022-07-27 15:35:00,178.27,178.33,177.74,177.86,25668.0,178.27,178.33,177.74,177.86,25668.0
2022-07-27 15:40:00,177.83,177.91,177.63,177.89,18668.0,177.83,177.91,177.63,177.89,18668.0
2022-07-27 15:45:00,177.84,178.02,177.6,177.65,25892.0,177.84,178.02,177.6,177.65,25892.0
2022-07-27 15:50:00,177.65,177.75,177.24,177.25,61678.0,177.65,177.75,177.24,177.25,61678.0
2022-07-27 15:55:00,177.23,177.41,176.51,176.58,103434.0,177.23,177.41,176.51,176.58,103434.0
2022-07-28 09:30:00,177.82,180.14,177.48,180.14,118735.0,177.82,180.14,177.48,180.14,118735.0
2022-07-28 09:35:00,180.21,180.6,180.0,180.35,9846.0,180.21,180.6,180.0,180.35,9846.0
2022-07-28 09:40:00,180.37,180.45,178.66,178.66,9890.0,180.37,180.45,178.66,178.66,9890.0
2022-07-28 09:45:00,178.52,178.82,178.16,178.82,7173.0,178.52,178.82,178.16,178.82,7173.0
2022-07-28 09:50:00,178.99,179.34,178.34,178.42,5165.0,178.99,179.34,178.34,178.42,5165.0
2022-07-28 09:55:00,178.5,179.14,178.48,179.06,5836.0,178.5,179.14,178.48,179.06,5836.0
2022-07-28 10:00:00,179.32,179.92,179.32,179.63,9009.0,179.32,179.92,179.32,179.63,9009.0
2022-07-28 10:05:00,179.88,179.91,178.95,179.29,7829.0,179.88,179.91,178.95,179.29,7829.0
2022-07-28 10:10:00,179.35,179.59,179.25,179.53,8171.0,179.35,179.59,179.25,179.53,8171.0
2022-07-28 10:15:00,179.48,179.93,179.45,179.59,10952.0,179.48,179.93,179.45,179.59,10952.0
2022-07-28 10:20:00,179.73,179.94,178.92,178.98,8738.0,179.73,179.94,178.92,178.98,8738.0
2022-07-28 10:25:00,179.0,179.06,178.26,178.44,21861.0,179.0,179.06,178.26,178.44,21861.0
2022-07-28 10:30:00,178.56,178.78,178.54,178.73,5822.0,178.56,178.78,178.54,178.73,5822.0
2022-07-28 10:35:00,178.73,179.27,178.73,179.0,19634.0,178.73,179.27,178.73,179.0,19634.0
2022-07-28 10:40:00,179.01,179.37,179.0,179.23,13110.0,179.01,179.37,179.0,179.23,13110.0
2022-07-28 10:45:00,179.15,179.7,178.78,179.65,19371.0,179.15,179.7,178.78,179.65,19371.0
2022-07-28 10:50:00,179.75,180.05,179.67,179.75,9273.0,179.75,180.05,179.67,179.75,9273.0
2022-07-28 10:55:00,179.69,180.1,179.67,180.05,6925.0,179.69,180.1,179.67,180.05,6925.0
2022-07-28 11:00:00,180.11,180.35,180.0,180.23,18902.0,180.11,180.35,180.0,180.23,18902.0
2022-07-28 11:05:00,180.24,180.5,180.24,180.4,18823.0,180.24,180.5,180.24,180.4,18823.0
2022-07-28 11:10:00,180.4,180.73,180.17,180.58,9729.0,180.4,180.73,180.17,180.58,9729.0
2022-07-28 11:15:00,180.59,180.86,180.48,180.83,9434.0,180.59,180.86,180.48,180.83,9434.0
2022-07-28 11:20:00,180.78,181.01,180.6,181.01,15171.0,180.78,181.01,180.6,181.01,15171.0
2022-07-28 11:25:00,181.02,181.48,181.01,181.47,11463.0,181.02,181.48,181.01,181.47,11463.0
2022-07-28 11:30:00,181.5,181.6,181.2,181.34,9058.0,181.5,181.6,181.2,181.34,9058.0
2022-07-28 11:35:00,181.34,181.57,181.17,181.51,10243.0,181.34,181.57,181.17,181.51,10243.0
2022-07-28 11:40:00,181.49,181.54,181.09,181.45,11507.0,181.49,181.54,181.09,181.45,11507.0
2022-07-28 11:45:00,181.56,181.83,181.21,181.74,36997.0,181.56,181.83,181.21,181.74,36997.0
2022-07-28 11:50:00,181.75,181.91,181.66,181.8,9586.0,181.75,181.91,181.66,181.8,9586.0
2022-07-28 11:55:00,181.73,181.77,181.56,181.63,8351.0,181.73,181.77,181.56,181.63,8351.0
2022-07-28 12:00:00,181.56,181.61,181.25,181.25,9422.0,181.56,181.61,181.25,181.25,9422.0
2022-07-28 12:05:00,181.25,181.28,181.13,181.21,6027.0,181.25,181.28,181.13,181.21,6027.0
2022-07-28 12:10:00,181.19,181.19,180.87,180.97,8823.0,181.19,181.19,180.87,180.97,8823.0
2022-07-28 12:15:00,180.9,181.06,180.82,180.95,9787.0,180.9,181.06,180.82,180.95,9787.0
2022-07-28 12:20:00,181.02,181.2,180.99,181.16,16701.0,181.02,181.2,180.99,181.16,16701.0
2022-07-28 12:25:00,181.19,181.66,181.02,181.66,17085.0,181.19,181.66,181.02,181.66,17085.0
2022-07-28 12:30:00,181.67,181.91,181.62,181.91,12238.0,181.67,181.91,181.62,181.91,12238.0
2022-07-28 12:35:00,182.0,182.16,181.92,182.14,12121.0,182.0,182.16,181.92,182.14,12121.0
2022-07-28 12:40:00,182.14,182.16,181.97,182.08,8979.0,182.14,182.16,181.97,182.08,8979.0
2022-07-28 12:45:00,182.07,182.22,181.96,181.97,4250.0,182.07,182.22,181.96,181.97,4250.0
2022-07-28 12:50:00,181.98,182.06,181.79,182.0,7168.0,181.98,182.06,181.79,182.0,7168.0
2022-07-28 12:55:00,182.0,182.09,181.75,181.75,9188.0,182.0,182.09,181.75,181.75,9188.0
2022-07-28 13:00:00,181.77,181.79,181.32,181.48,9840.0,181.77,181.79,181.32,181.48,9840.0
2022-07-28 13:05:00,181.49,181.81,181.43,181.75,7172.0,181.49,181.81,181.43,181.75,7172.0
2022-07-28 13:10:00,181.8,182.0,181.71,181.97,3927.0,181.8,182.0,181.71,181.97,3927.0
2022-07-28 13:15:00,182.02,182.14,181.99,182.14,4187.0,182.02,182.14,181.99,182.14,4187.0
2022-07-28 13:20:00,182.25,182.32,182.03,182.14,9640.0,182.25,182.32,182.03,182.14,9640.0
2022-07-28 13:25:00,182.14,182.38,182.13,182.35,12590.0,182.14,182.38,182.13,182.35,12590.0
2022-07-28 13:30:00,182.37,182.73,182.26,182.71,7656.0,182.37,182.73,182.26,182.71,7656.0
2022-07-28 13:35:00,182.72,183.26,182.67,183.09,8904.0,182.72,183.26,182.67,183.09,8904.0
2022-07-28 13:40:00,183.15,183.43,183.1,183.38,8088.0,183.15,183.43,183.1,183.38,8088.0
2022-07-28 13:45:00,183.39,183.68,183.39,183.54,5200.0,183.39,183.68,183.39,183.54,5200.0
2022-07-28 13:50:00,183.52,183.75,183.4,183.75,6225.0,183.52,183.75,183.4,183.75,6225.0
2022-07-28 13:55:00,183.74,183.89,183.69,183.69,8312.0,183.74,183.89,183.69,183.69,8312.0
2022-07-28 14:00:00,183.7,183.74,183.37,183.43,6584.0,183.7,183.74,183.37,183.43,6584.0
2022-07-28 14:05:00,183.47,183.48,183.15,183.32,7582.0,183.47,183.48,183.15,183.32,7582.0
2022-07-28 14:10:00,183.33,183.33,183.12,183.25,6696.0,183.33,183.33,183.12,183.25,6696.0
2022-07-28 14:15:00,183.23,183.53,183.23,183.48,5683.0,183.23,183.53,183.23,183.48,5683.0
2022-07-28 14:20:00,183.47,183.47,183.17,183.31,10319.0,183.47,183.47,183.17,183.31,10319.0
2022-07-28 14:25:00,183.34,183.49,183.29,183.46,4625.0,183.34,183.49,183.29,183.46,4625.0
2022-07-28 14:30:00,183.46,183.5,183.14,183.36,7414.0,183.46,183.5,183.14,183.36,7414.0
2022-07-28 14:35:00,183.32,183.32,183.09,183.15,10096.0,183.32,183.32,183.09,183.15,10096.0
2022-07-28 14:40:00,183.15,183.31,183.08,183.21,6871.0,183.15,183.31,183.08,183.21,6871.0
2022-07-28 14:45:00,183.29,183.34,183.14,183.3,13141.0,183.29,183.34,183.14,183.3,13141.0
2022-07-28 14:50:00,183.3,183.31,182.92,183.26,8737.0,183.3,183.31,182.92,183.26,8737.0
2022-07-28 14:55:00,183.19,183.19,182.96,183.13,4163.0,183.19,183.19,182.96,183.13,4163.0
2022-07-28 15:00:00,183.19,183.56,183.13,183.53,10723.0,183.19,183.56,183.13,183.53,10723.0
2022-07-28 15:05:00,183.53,183.78,183.43,183.6,13305.0,183.53,183.78,183.43,183.6,13305.0
2022-07-28 15:10:00,183.56,183.56,183.14,183.35,14130.0,183.56,183.56,183.14,183.35,14130.0
2022-07-28 15:15:00,183.38,183.38,183.08,183.32,22642.0,183.38,183.38,183.08,183.32,22642.0
2022-07-28 15:20:00,183.33,183.48,183.18,183.43,9741.0,183.33,183.48,183.18,183.43,9741.0
2022-07-28 15:25:00,183.46,183.61,183.29,183.53,10551.0,183.46,183.61,183.29,183.53,10551.0
2022-07-28 15:30:00,183.5,183.7,183.44,183.64,22926.0,183.5,183.7,183.44,183.64,22926.0
2022-07-28 15:35:00,183.67,183.67,183.18,183.41,23944.0,183.67,183.67,183.18,183.41,23944.0
2022-07-28 15:40:00,183.4,183.4,183.05,183.16,14107.0,183.4,183.4,183.05,183.16,14107.0
2022-07-28 15:45:00,183.15,183.3,182.91,183.26,26723.0,183.15,183.3,182.91,183.26,26723.0
2022-07-28 15:50:00,183.26,183.64,183.18,183.39,117870.0,183.26,183.64,183.18,183.39,117870.0
2022-07-28 15:55:00,183.42,183.75,183.37,183.61,153171.0,183.42,183.75,183.37,183.61,153171.0
2022-07-29 09:30:00,182.96,184.39,182.96,183.9,58326.0,182.96,184.39,182.96,183.9,58326.0
2022-07-29 09:35:00,183.81,184.24,183.62,184.01,10718.0,183.81,184.24,183.62,184.01,10718.0
2022-07-29 09:40:00,183.98,184.81,183.73,184.45,7546.0,183.98,184.81,183.73,184.45,7546.0
2022-07-29 09:45:00,184.45,184.79,184.04,184.29,7945.0,184.45,184.79,184.04,184.29,7945.0
2022-07-29 09:50:00,184.38,184.49,183.78,183.97,6932.0,184.38,184.49,183.78,183.97,6932.0
2022-07-29 09:55:00,183.88,184.5,183.88,184.46,7832.0,183.88,184.5,183.88,184.46,7832.0
2022-07-29 10:00:00,184.2,185.2,184.07,185.2,18166.0,184.2,185.2,184.07,185.2,18166.0
2022-07-29 10:05:00,185.23,185.44,184.73,184.79,5580.0,185.23,185.44,184.73,184.79,5580.0
2022-07-29 10:10:00,184.75,185.12,184.59,184.59,4500.0,184.75,185.12,184.59,184.59,4500.0
2022-07-29 10:15:00,184.52,184.74,184.22,184.25,26542.0,184.52,184.74,184.22,184.25,26542.0
2022-07-29 10:20:00,184.27,184.68,183.99,184.64,5128.0,184.27,184.68,183.99,184.64,5128.0
2022-07-29 10:25:00,184.67,185.27,184.67,185.08,11104.0,184.67,185.27,184.67,185.08,11104.0
2022-07-29 10:30:00,185.12,185.26,184.82,185.08,6732.0,185.12,185.26,184.82,185.08,6732.0
2022-07-29 10:35:00,185.0,185.37,184.93,185.37,4236.0,185.0,185.37,184.93,185.37,4236.0
2022-07-29 10:40:00,185.31,185.43,185.21,185.37,4471.0,185.31,185.43,185.21,185.37,4471.0
2022-07-29 10:45:00,185.37,185.65,185.26,185.33,7264.0,185.37,185.65,185.26,185.33,7264.0
2022-07-29 10:50:00,185.34,185.34,184.97,185.06,3819.0,185.34,185.34,184.97,185.06,3819.0
2022-07-29 10:55:00,185.0,185.0,184.34,184.34,5462.0,185.0,185.0,184.34,184.34,5462.0
2022-07-29 11:00:00,184.35,184.42,184.15,184.21,9105.0,184.35,184.42,184.15,184.21,9105.0
2022-07-29 11:05:00,184.19,184.58,184.18,184.56,2300.0,184.19,184.58,184.18,184.56,2300.0
2022-07-29 11:10:00,184.62,184.65,184.25,184.47,7511.0,184.62,184.65,184.25,184.47,7511.0
2022-07-29 11:15:00,184.44,184.44,184.02,184.42,5173.0,184.44,184.44,184.02,184.42,5173.0
2022-07-29 11:20:00,184.25,184.27,183.74,183.74,2600.0,184.25,184.27,183.74,183.74,2600.0
2022-07-29 11:25:00,183.71,183.81,183.25,183.43,4013.0,183.71,183.81,183.25,183.43,4013.0
2022-07-29 11:30:00,183.44,183.77,183.32,183.41,4729.0,183.44,183.77,183.32,183.41,4729.0
2022-07-29 11:35:00,183.53,183.63,183.38,183.38,1600.0,183.53,183.63,183.38,183.38,1600.0
2022-07-29 11:40:00,183.37,183.64,183.34,183.64,3313.0,183.37,183.64,183.34,183.64,3313.0
2022-07-29 11:45:00,183.56,183.75,183.52,183.59,5842.0,183.56,183.75,183.52,183.59,5842.0
2022-07-29 11:50:00,183.51,183.73,183.36,183.55,3175.0,183.51,183.73,183.36,183.55,3175.0
2022-07-29 11:55:00,183.53,183.53,183.36,183.5,3832.0,183.53,183.53,183.36,183.5,3832.0
2022-07-29 12:00:00,183.51,183.84,183.5,183.69,5103.0,183.51,183.84,183.5,183.69,5103.0
2022-07-29 12:05:00,183.68,183.96,183.6,183.61,4700.0,183.68,183.96,183.6,183.61,4700.0
2022-07-29 12:10:00,183.65,183.89,183.65,183.77,3450.0,183.65,183.89,183.65,183.77,3450.0
2022-07-29 12:15:00,183.84,184.36,183.84,184.28,3500.0,183.84,184.36,183.84,184.28,3500.0
2022-07-29 12:20:00,184.27,184.3,184.13,184.13,2293.0,184.27,184.3,184.13,184.13,2293.0
2022-07-29 12:25:00,184.05,184.22,184.02,184.14,3852.0,184.05,184.22,184.02,184.14,3852.0
2022-07-29 12:30:00,184.12,184.27,184.08,184.08,2370.0,184.12,184.27,184.08,184.08,2370.0
2022-07-29 12:35:00,184.05,184.08,183.75,184.07,3310.0,184.05,184.08,183.75,184.07,3310.0
2022-07-29 12:40:00,183.96,184.04,183.91,184.04,1500.0,183.96,184.04,183.91,184.04,1500.0
2022-07-29 12:45:00,184.03,184.3,183.97,184.26,4289.0,184.03,184.3,183.97,184.26,4289.0
2022-07-29 12:50:00,184.3,184.52,184.29,184.52,1757.0,184.3,184.52,184.29,184.52,1757.0
2022-07-29 12:55:00,184.48,184.52,184.38,184.48,2718.0,184.48,184.52,184.38,184.48,2718.0
2022-07-29 13:00:00,184.53,184.57,184.12,184.13,3386.0,184.53,184.57,184.12,184.13,3386.0
2022-07-29 13:05:00,184.11,184.22,183.93,183.95,10418.0,184.11,184.22,183.93,183.95,10418.0
2022-07-29 13:10:00,183.92,183.92,183.68,183.84,7353.0,183.92,183.92,183.68,183.84,7353.0
2022-07-29 13:15:00,183.84,183.93,183.73,183.73,5607.0,183.84,183.93,183.73,183.73,5607.0
2022-07-29 13:20:00,183.73,183.91,183.66,183.84,6903.0,183.73,183.91,183.66,183.84,6903.0
2022-07-29 13:25:00,183.84,183.98,183.72,183.78,10789.0,183.84,183.98,183.72,183.78,10789.0
2022-07-29 13:30:00,183.78,184.0,183.77,183.85,3300.0,183.78,184.0,183.77,183.85,3300.0
2022-07-29 13:35:00,183.86,184.04,183.74,184.04,6088.0,183.86,184.04,183.74,184.04,6088.0
2022-07-29 13:40:00,184.06,184.21,183.99,184.06,7558.0,184.06,184.21,183.99,184.06,7558.0
2022-07-29 13:45:00,184.06,184.06,183.8,183.99,6108.0,184.06,184.06,183.8,183.99,6108.0
2022-07-29 13:50:00,183.99,184.13,183.9,184.09,3516.0,183.99,184.13,183.9,184.09,3516.0
2022-07-29 13:55:00,184.17,184.43,184.07,184.39,5152.0,184.17,184.43,184.07,184.39,5152.0
2022-07-29 14:00:00,184.45,184.67,184.34,184.67,4337.0,184.45,184.67,184.34,184.67,4337.0
2022-07-29 14:05:00,184.62,184.7,184.6,184.66,3841.0,184.62,184.7,184.6,184.66,3841.0
2022-07-29 14:10:00,184.61,184.82,184.61,184.71,2112.0,184.61,184.82,184.61,184.71,2112.0
2022-07-29 14:15:00,184.67,184.82,184.62,184.82,2159.0,184.67,184.82,184.62,184.82,2159.0
2022-07-29 14:20:00,184.89,184.9,184.77,184.9,3200.0,184.89,184.9,184.77,184.9,3200.0
2022-07-29 14:25:00,184.94,185.14,184.88,185.11,4035.0,184.94,185.14,184.88,185.11,4035.0
2022-07-29 14:30:00,185.11,185.12,184.99,185.11,2743.0,185.11,185.12,184.99,185.11,2743.0
2022-07-29 14:35:00,185.14,185.38,185.14,185.17,4490.0,185.14,185.38,185.14,185.17,4490.0
2022-07-29 14:40:00,185.12,185.16,184.88,184.99,2800.0,185.12,185.16,184.88,184.99,2800.0
2022-07-29 14:45:00,184.96,185.19,184.93,185.1,6078.0,184.96,185.19,184.93,185.1,6078.0
2022-07-29 14:50:00,185.05,185.21,185.04,185.2,4126.0,185.05,185.21,185.04,185.2,4126.0
2022-07-29 14:55:00,185.25,185.25,185.03,185.21,2892.0,185.25,185.25,185.03,185.21,2892.0
2022-07-29 15:00:00,185.2,185.54,185.19,185.54,4100.0,185.2,185.54,185.19,185.54,4100.0
2022-07-29 15:05:00,185.51,185.52,185.21,185.24,5500.0,185.51,185.52,185.21,185.24,5500.0
2022-07-29 15:10:00,185.21,185.46,185.19,185.46,4535.0,185.21,185.46,185.19,185.46,4535.0
2022-07-29 15:15:00,185.45,185.51,185.3,185.51,14134.0,185.45,185.51,185.3,185.51,14134.0
2022-07-29 15:20:00,185.45,185.74,185.45,185.74,5615.0,185.45,185.74,185.45,185.74,5615.0
2022-07-29 15:25:00,185.74,185.87,185.71,185.86,10882.0,185.74,185.87,185.71,185.86,10882.0
2022-07-29 15:30:00,185.87,186.0,185.75,186.0,9376.0,185.87,186.0,185.75,186.0,9376.0
2022-07-29 15:35:00,185.99,186.13,185.94,185.99,7882.0,185.99,186.13,185.94,185.99,7882.0
2022-07-29 15:40:00,186.0,186.11,185.75,186.03,10974.0,186.0,186.11,185.75,186.03,10974.0
2022-07-29 15:45:00,186.0,186.24,185.95,186.23,12789.0,186.0,186.24,185.95,186.23,12789.0
2022-07-29 15:50:00,186.4,186.58,185.82,186.0,54682.0,186.4,186.58,185.82,186.0,54682.0
2022-07-29 15:55:00,185.95,186.33,185.95,186.08,115274.0,185.95,186.33,185.95,186.08,115274.0
2022-08-01 09:30:00,183.02,184.66,183.01,184.21,101170.0,183.02,184.66,183.01,184.21,101170.0
2022-08-01 09:35:00,184.31,184.79,184.0,184.79,14045.0,184.31,184.79,184.0,184.79,14045.0
2022-08-01 09:40:00,184.77,185.51,184.53,185.32,9458.0,184.77,185.51,184.53,185.32,9458.0
2022-08-01 09:45:00,185.1,185.1,184.08,184.69,7181.0,185.1,185.1,184.08,184.69,7181.0
2022-08-01 09:50:00,184.69,185.72,184.69,185.65,42431.0,184.69,185.72,184.69,185.65,42431.0
2022-08-01 09:55:00,185.75,186.16,185.45,185.82,47113.0,185.75,186.16,185.45,185.82,47113.0
2022-08-01 10:00:00,185.56,186.06,185.36,185.6,7681.0,185.56,186.06,185.36,185.6,7681.0
2022-08-01 10:05:00,185.71,186.36,185.71,186.25,9067.0,185.71,186.36,185.71,186.25,9067.0
2022-08-01 10:10:00,186.27,186.55,186.25,186.32,6781.0,186.27,186.55,186.25,186.32,6781.0
2022-08-01 10:15:00,186.27,186.35,185.57,185.64,3689.0,186.27,186.35,185.57,185.64,3689.0
2022-08-01 10:20:00,185.19,185.74,185.09,185.56,6319.0,185.19,185.74,185.09,185.56,6319.0
2022-08-01 10:25:00,185.53,185.72,185.25,185.61,3787.0,185.53,185.72,185.25,185.61,3787.0
2022-08-01 10:30:00,185.92,186.01,185.68,185.87,6781.0,185.92,186.01,185.68,185.87,6781.0
2022-08-01 10:35:00,185.66,186.28,185.6,186.21,11904.0,185.66,186.28,185.6,186.21,11904.0
2022-08-01 10:40:00,186.29,186.56,186.08,186.5,14190.0,186.29,186.56,186.08,186.5,14190.0
2022-08-01 10:45:00,186.48,186.88,186.44,186.78,10409.0,186.48,186.88,186.44,186.78,10409.0
2022-08-01 10:50:00,186.85,187.25,186.74,187.14,15834.0,186.85,187.25,186.74,187.14,15834.0
2022-08-01 10:55:00,187.12,187.25,187.0,187.06,14686.0,187.12,187.25,187.0,187.06,14686.0
2022-08-01 11:00:00,187.03,187.37,187.03,187.15,20692.0,187.03,187.37,187.03,187.15,20692.0
2022-08-01 11:05:00,187.13,187.16,186.86,187.07,12499.0,187.13,187.16,186.86,187.07,12499.0
2022-08-01 11:10:00,187.06,187.49,187.06,187.48,9186.0,187.06,187.49,187.06,187.48,9186.0
2022-08-01 11:15:00,187.51,187.51,186.71,186.88,7151.0,187.51,187.51,186.71,186.88,7151.0
2022-08-01 11:20:00,186.76,187.41,186.72,187.32,10266.0,186.76,187.41,186.72,187.32,10266.0
2022-08-01 11:25:00,187.27,187.51,187.21,187.23,9850.0,187.27,187.51,187.21,187.23,9850.0
2022-08-01 11:30:00,187.23,187.23,186.62,186.71,5995.0,187.23,187.23,186.62,186.71,5995.0
2022-08-01 11:35:00,186.69,186.69,186.47,186.56,3438.0,186.69,186.69,186.47,186.56,3438.0
2022-08-01 11:40:00,186.59,186.85,186.53,186.83,4784.0,186.59,186.85,186.53,186.83,4784.0
2022-08-01 11:45:00,186.79,187.2,186.69,187.2,2655.0,186.79,187.2,186.69,187.2,2655.0
2022-08-01 11:50:00,187.14,187.14,186.73,186.76,4147.0,187.14,187.14,186.73,186.76,4147.0
2022-08-01 11:55:00,186.76,187.01,186.67,186.87,3236.0,186.76,187.01,186.67,186.87,3236.0
2022-08-01 12:00:00,186.79,186.87,186.63,186.69,8313.0,186.79,186.87,186.63,186.69,8313.0
2022-08-01 12:05:00,186.76,186.85,186.58,186.66,3274.0,186.76,186.85,186.58,186.66,3274.0
2022-08-01 12:10:00,186.68,186.73,186.1,186.34,10192.0,186.68,186.73,186.1,186.34,10192.0
2022-08-01 12:15:00,186.49,186.62,186.32,186.58,3000.0,186.49,186.62,186.32,186.58,3000.0
2022-08-01 12:20:00,186.58,186.63,186.42,186.52,3111.0,186.58,186.63,186.42,186.52,3111.0
2022-08-01 12:25:00,186.49,186.96,186.48,186.72,9326.0,186.49,186.96,186.48,186.72,9326.0
2022-08-01 12:30:00,186.78,186.78,186.42,186.52,5721.0,186.78,186.78,186.42,186.52,5721.0
2022-08-01 12:35:00,186.57,186.57,186.22,186.37,6522.0,186.57,186.57,186.22,186.37,6522.0
2022-08-01 12:40:00,186.39,186.4,186.26,186.4,2507.0,186.39,186.4,186.26,186.4,2507.0
2022-08-01 12:45:00,186.44,186.58,186.2,186.23,5568.0,186.44,186.58,186.2,186.23,5568.0
2022-08-01 12:50:00,186.25,186.26,186.01,186.14,13130.0,186.25,186.26,186.01,186.14,13130.0
2022-08-01 12:55:00,186.19,186.35,186.1,186.35,3943.0,186.19,186.35,186.1,186.35,3943.0
2022-08-01 13:00:00,186.27,186.29,185.74,185.86,9296.0,186.27,186.29,185.74,185.86,9296.0
2022-08-01 13:05:00,185.88,186.11,185.81,186.1,7711.0,185.88,186.11,185.81,186.1,7711.0
2022-08-01 13:10:00,186.03,186.04,185.87,185.98,3100.0,186.03,186.04,185.87,185.98,3100.0
2022-08-01 13:15:00,185.94,186.09,185.46,185.56,3487.0,185.94,186.09,185.46,185.56,3487.0
2022-08-01 13:20:00,185.41,185.67,185.31,185.31,5569.0,185.41,185.67,185.31,185.31,5569.0
2022-08-01 13:25:00,185.45,185.51,185.3,185.3,2190.0,185.45,185.51,185.3,185.3,2190.0
2022-08-01 13:30:00,185.3,185.44,185.08,185.12,16099.0,185.3,185.44,185.08,185.12,16099.0
2022-08-01 13:35:00,185.1,185.24,184.96,185.07,4462.0,185.1,185.24,184.96,185.07,4462.0
2022-08-01 13:40:00,185.06,185.12,184.78,184.96,8148.0,185.06,185.12,184.78,184.96,8148.0
2022-08-01 13:45:00,184.84,185.1,184.59,185.01,5686.0,184.84,185.1,184.59,185.01,5686.0
2022-08-01 13:50:00,185.05,185.05,184.79,184.93,6771.0,185.05,185.05,184.79,184.93,6771.0
2022-08-01 13:55:00,184.91,185.15,184.84,185.15,4700.0,184.91,185.15,184.84,185.15,4700.0
2022-08-01 14:00:00,185.04,185.04,184.7,184.97,4032.0,185.04,185.04,184.7,184.97,4032.0
2022-08-01 14:05:00,184.93,185.06,184.91,184.96,2628.0,184.93,185.06,184.91,184.96,2628.0
2022-08-01 14:10:00,184.88,185.26,184.84,185.26,4296.0,184.88,185.26,184.84,185.26,4296.0
2022-08-01 14:15:00,185.34,185.44,184.85,184.95,16544.0,185.34,185.44,184.85,184.95,16544.0
2022-08-01 14:20:00,185.0,185.3,184.9,185.29,4260.0,185.0,185.3,184.9,185.29,4260.0
2022-08-01 14:25:00,185.25,185.28,184.97,184.98,3800.0,185.25,185.28,184.97,184.98,3800.0
2022-08-01 14:30:00,185.03,185.22,185.0,185.13,3143.0,185.03,185.22,185.0,185.13,3143.0
2022-08-01 14:35:00,185.25,185.32,185.11,185.16,2724.0,185.25,185.32,185.11,185.16,2724.0
2022-08-01 14:40:00,185.27,185.33,184.89,184.9,14963.0,185.27,185.33,184.89,184.9,14963.0
2022-08-01 14:45:00,184.87,185.06,184.81,184.93,4504.0,184.87,185.06,184.81,184.93,4504.0
2022-08-01 14:50:00,184.87,185.14,184.8,185.04,3701.0,184.87,185.14,184.8,185.04,3701.0
2022-08-01 14:55:00,185.05,185.49,185.02,185.31,20942.0,185.05,185.49,185.02,185.31,20942.0
2022-08-01 15:00:00,185.27,185.32,184.92,184.98,9674.0,185.27,185.32,184.92,184.98,9674.0
2022-08-01 15:05:00,185.0,185.15,184.92,185.13,9446.0,185.0,185.15,184.92,185.13,9446.0
2022-08-01 15:10:00,185.09,185.2,184.97,185.18,19328.0,185.09,185.2,184.97,185.18,19328.0
2022-08-01 15:15:00,185.2,185.38,185.05,185.08,8655.0,185.2,185.38,185.05,185.08,8655.0
2022-08-01 15:20:00,185.06,185.06,184.67,184.7,7150.0,185.06,185.06,184.67,184.7,7150.0
2022-08-01 15:25:00,184.63,184.75,184.57,184.64,7139.0,184.63,184.75,184.57,184.64,7139.0
2022-08-01 15:30:00,184.62,184.83,184.56,184.74,14594.0,184.62,184.83,184.56,184.74,14594.0
2022-08-01 15:35:00,184.76,185.21,184.68,185.21,13719.0,184.76,185.21,184.68,185.21,13719.0
2022-08-01 15:40:00,185.19,185.39,184.84,184.87,12336.0,185.19,185.39,184.84,184.87,12336.0
2022-08-01 15:45:00,184.84,185.27,184.8,185.12,30634.0,184.84,185.27,184.8,185.12,30634.0
2022-08-01 15:50:00,185.14,185.62,184.75,184.81,49980.0,185.14,185.62,184.75,184.81,49980.0
2022-08-01 15:55:00,184.81,185.09,184.81,185.05,110520.0,184.81,185.09,184.81,185.05,110520.0
2022-08-02 09:30:00,183.6,184.5,183.06,184.4,40043.0,183.6,184.5,183.06,184.4,40043.0
2022-08-02 09:35:00,184.31,184.44,183.86,184.09,7505.0,184.31,184.44,183.86,184.09,7505.0
2022-08-02 09:40:00,184.04,184.56,184.02,184.02,6708.0,184.04,184.56,184.02,184.02,6708.0
2022-08-02 09:45:00,184.17,185.1,183.79,183.79,8375.0,184.17,185.1,183.79,183.79,8375.0
2022-08-02 09:50:00,183.91,183.99,183.5,183.55,4673.0,183.91,183.99,183.5,183.55,4673.0
2022-08-02 09:55:00,183.35,184.35,183.32,183.99,4091.0,183.35,184.35,183.32,183.99,4091.0
2022-08-02 10:00:00,183.93,184.13,183.66,183.98,5119.0,183.93,184.13,183.66,183.98,5119.0
2022-08-02 10:05:00,184.04,184.34,183.66,183.67,3297.0,184.04,184.34,183.66,183.67,3297.0
2022-08-02 10:10:00,183.6,184.53,183.36,184.03,19670.0,183.6,184.53,183.36,184.03,19670.0
2022-08-02 10:15:00,183.82,183.94,183.46,183.75,8541.0,183.82,183.94,183.46,183.75,8541.0
2022-08-02 10:20:00,183.76,183.99,183.59,183.59,5170.0,183.76,183.99,183.59,183.59,5170.0
2022-08-02 10:25:00,183.57,183.9,183.37,183.84,7928.0,183.57,183.9,183.37,183.84,7928.0
2022-08-02 10:30:00,183.92,184.21,183.57,183.58,27777.0,183.92,184.21,183.57,183.58,27777.0
2022-08-02 10:35:00,183.68,183.77,183.47,183.71,2918.0,183.68,183.77,183.47,183.71,2918.0
2022-08-02 10:40:00,183.65,183.96,183.38,183.96,7509.0,183.65,183.96,183.38,183.96,7509.0
2022-08-02 10:45:00,184.01,184.01,183.59,183.62,21574.0,184.01,184.01,183.59,183.62,21574.0
2022-08-02 10:50:00,183.65,184.5,183.61,184.47,18269.0,183.65,184.5,183.61,184.47,18269.0
2022-08-02 10:55:00,184.44,184.44,183.74,183.79,5015.0,184.44,184.44,183.74,183.79,5015.0
2022-08-02 11:00:00,183.96,183.96,183.65,183.79,4792.0,183.96,183.96,183.65,183.79,4792.0
2022-08-02 11:05:00,183.79,183.8,183.33,183.43,5140.0,183.79,183.8,183.33,183.43,5140.0
2022-08-02 11:10:00,183.36,183.43,183.22,183.25,2524.0,183.36,183.43,183.22,183.25,2524.0
2022-08-02 11:15:00,183.24,183.45,183.15,183.25,5569.0,183.24,183.45,183.15,183.25,5569.0
2022-08-02 11:20:00,183.18,183.4,182.91,183.34,6187.0,183.18,183.4,182.91,183.34,6187.0
2022-08-02 11:25:00,183.39,183.57,183.37,183.43,7114.0,183.39,183.57,183.37,183.43,7114.0
2022-08-02 11:30:00,183.37,183.5,182.99,183.5,3655.0,183.37,183.5,182.99,183.5,3655.0
2022-08-02 11:35:00,183.55,183.7,183.53,183.61,7292.0,183.55,183.7,183.53,183.61,7292.0
2022-08-02 11:40:00,183.63,183.82,183.52,183.76,6925.0,183.63,183.82,183.52,183.76,6925.0
2022-08-02 11:45:00,183.73,183.75,183.58,183.68,5700.0,183.73,183.75,183.58,183.68,5700.0
2022-08-02 11:50:00,183.68,183.73,183.51,183.62,5543.0,183.68,183.73,183.51,183.62,5543.0
2022-08-02 11:55:00,183.59,183.83,183.52,183.56,6419.0,183.59,183.83,183.52,183.56,6419.0
2022-08-02 12:00:00,183.6,184.23,183.58,184.14,6952.0,183.6,184.23,183.58,184.14,6952.0
2022-08-02 12:05:00,184.1,184.28,184.05,184.25,4803.0,184.1,184.28,184.05,184.25,4803.0
2022-08-02 12:10:00,184.22,184.32,184.11,184.11,12665.0,184.22,184.32,184.11,184.11,12665.0
2022-08-02 12:15:00,184.09,184.54,184.09,184.54,9259.0,184.09,184.54,184.09,184.54,9259.0
2022-08-02 12:20:00,184.48,184.68,184.41,184.62,5264.0,184.48,184.68,184.41,184.62,5264.0
2022-08-02 12:25:00,184.69,184.71,184.41,184.62,9775.0,184.69,184.71,184.41,184.62,9775.0
2022-08-02 12:30:00,184.62,184.72,184.5,184.59,4525.0,184.62,184.72,184.5,184.59,4525.0
2022-08-02 12:35:00,184.58,184.71,184.48,184.7,10182.0,184.58,184.71,184.48,184.7,10182.0
2022-08-02 12:40:00,184.65,184.8,184.61,184.67,5420.0,184.65,184.8,184.61,184.67,5420.0
2022-08-02 12:45:00,184.65,184.65,184.42,184.64,8099.0,184.65,184.65,184.42,184.64,8099.0
2022-08-02 12:50:00,184.64,184.76,184.58,184.69,10720.0,184.64,184.76,184.58,184.69,10720.0
2022-08-02 12:55:00,184.71,184.84,184.55,184.55,5083.0,184.71,184.84,184.55,184.55,5083.0
2022-08-02 13:00:00,184.55,184.57,184.26,184.41,14563.0,184.55,184.57,184.26,184.41,14563.0
2022-08-02 13:05:00,184.39,184.41,183.84,183.96,10585.0,184.39,184.41,183.84,183.96,10585.0
2022-08-02 13:10:00,183.96,184.16,183.88,183.96,9310.0,183.96,184.16,183.88,183.96,9310.0
2022-08-02 13:15:00,183.93,183.97,183.73,183.77,10220.0,183.93,183.97,183.73,183.77,10220.0
2022-08-02 13:20:00,183.78,183.8,183.25,183.36,17983.0,183.78,183.8,183.25,183.36,17983.0
2022-08-02 13:25:00,183.34,183.53,182.83,182.93,13628.0,183.34,183.53,182.83,182.93,13628.0
2022-08-02 13:30:00,182.96,182.96,182.48,182.53,15208.0,182.96,182.96,182.48,182.53,15208.0
2022-08-02 13:35:00,182.5,182.72,182.11,182.34,15555.0,182.5,182.72,182.11,182.34,15555.0
2022-08-02 13:40:00,182.27,182.54,182.17,182.54,7843.0,182.27,182.54,182.17,182.54,7843.0
2022-08-02 13:45:00,182.45,182.66,182.21,182.28,8444.0,182.45,182.66,182.21,182.28,8444.0
2022-08-02 13:50:00,182.25,182.81,182.25,182.81,5384.0,182.25,182.81,182.25,182.81,5384.0
2022-08-02 13:55:00,182.75,183.0,182.69,182.78,6034.0,182.75,183.0,182.69,182.78,6034.0
2022-08-02 14:00:00,182.83,183.0,182.66,182.89,5333.0,182.83,183.0,182.66,182.89,5333.0
2022-08-02 14:05:00,183.01,183.68,183.01,183.68,4305.0,183.01,183.68,183.01,183.68,4305.0
2022-08-02 14:10:00,183.64,183.81,183.59,183.68,7095.0,183.64,183.81,183.59,183.68,7095.0
2022-08-02 14:15:00,183.7,183.81,183.59,183.72,7287.0,183.7,183.81,183.59,183.72,7287.0
2022-08-02 14:20:00,183.76,184.15,183.71,183.99,5609.0,183.76,184.15,183.71,183.99,5609.0
2022-08-02 14:25:00,184.03,184.25,184.01,184.08,9785.0,184.03,184.25,184.01,184.08,9785.0
2022-08-02 14:30:00,184.06,184.39,183.87,184.24,12554.0,184.06,184.39,183.87,184.24,12554.0
2022-08-02 14:35:00,184.29,184.31,184.12,184.21,5017.0,184.29,184.31,184.12,184.21,5017.0
2022-08-02 14:40:00,184.25,184.36,184.23,184.36,4432.0,184.25,184.36,184.23,184.36,4432.0
2022-08-02 14:45:00,184.41,184.52,184.01,184.47,13237.0,184.41,184.52,184.01,184.47,13237.0
2022-08-02 14:50:00,184.46,184.55,183.98,184.21,7480.0,184.46,184.55,183.98,184.21,7480.0
2022-08-02 14:55:00,184.21,184.22,183.89,184.04,16139.0,184.21,184.22,183.89,184.04,16139.0
2022-08-02 15:00:00,184.04,184.33,184.03,184.27,14288.0,184.04,184.33,184.03,184.27,14288.0
2022-08-02 15:05:00,184.27,184.33,183.93,184.05,9013.0,184.27,184.33,183.93,184.05,9013.0
2022-08-02 15:10:00,184.16,184.17,183.8,183.93,10746.0,184.16,184.17,183.8,183.93,10746.0
2022-08-02 15:15:00,183.93,183.95,183.29,183.36,7975.0,183.93,183.95,183.29,183.36,7975.0
2022-08-02 15:20:00,183.34,183.84,183.25,183.75,10427.0,183.34,183.84,183.25,183.75,10427.0
2022-08-02 15:25:00,183.71,183.93,183.71,183.9,8416.0,183.71,183.93,183.71,183.9,8416.0
2022-08-02 15:30:00,183.83,183.94,183.7,183.94,10604.0,183.83,183.94,183.7,183.94,10604.0
2022-08-02 15:35:00,183.96,184.25,183.75,183.78,14677.0,183.96,184.25,183.75,183.78,14677.0
2022-08-02 15:40:00,183.81,183.98,183.63,183.94,11688.0,183.81,183.98,183.63,183.94,11688.0
2022-08-02 15:45:00,183.98,183.99,183.64,183.72,23888.0,183.98,183.99,183.64,183.72,23888.0
2022-08-02 15:50:00,183.76,183.93,183.64,183.85,45829.0,183.76,183.93,183.64,183.85,45829.0
2022-08-02 15:55:00,183.79,183.82,183.41,183.46,72853.0,183.79,183.82,183.41,183.46,72853.0
2022-08-03 09:30:00,182.19,182.84,176.25,176.7,183816.0,182.19,182.84,176.25,176.7,183816.0
2022-08-03 09:35:00,176.62,177.27,176.51,176.56,106559.0,176.62,177.27,176.51,176.56,106559.0
2022-08-03 09:40:00,176.6,178.04,176.6,177.92,54238.0,176.6,178.04,176.6,177.92,54238.0
2022-08-03 09:45:00,177.99,179.52,177.47,179.4,51568.0,177.99,179.52,177.47,179.4,51568.0
2022-08-03 09:50:00,179.43,179.85,179.12,179.85,11599.0,179.43,179.85,179.12,179.85,11599.0
2022-08-03 09:55:00,179.94,180.38,179.69,180.06,40037.0,179.94,180.38,179.69,180.06,40037.0
2022-08-03 10:00:00,180.01,181.08,179.73,181.08,24081.0,180.01,181.08,179.73,181.08,24081.0
2022-08-03 10:05:00,181.08,181.99,181.08,181.87,11406.0,181.08,181.99,181.08,181.87,11406.0
2022-08-03 10:10:00,181.9,181.97,181.25,181.4,17584.0,181.9,181.97,181.25,181.4,17584.0
2022-08-03 10:15:00,181.38,182.01,181.38,181.8,13369.0,181.38,182.01,181.38,181.8,13369.0
2022-08-03 10:20:00,181.71,181.87,181.48,181.77,16234.0,181.71,181.87,181.48,181.77,16234.0
2022-08-03 10:25:00,181.83,181.83,181.27,181.48,30497.0,181.83,181.83,181.27,181.48,30497.0
2022-08-03 10:30:00,181.46,181.53,180.9,181.06,10991.0,181.46,181.53,180.9,181.06,10991.0
2022-08-03 10:35:00,181.03,181.05,180.52,180.77,13549.0,181.03,181.05,180.52,180.77,13549.0
2022-08-03 10:40:00,180.81,181.12,180.6,181.12,14500.0,180.81,181.12,180.6,181.12,14500.0
2022-08-03 10:45:00,181.1,181.34,180.8,181.29,20751.0,181.1,181.34,180.8,181.29,20751.0
2022-08-03 10:50:00,181.24,181.69,181.0,181.08,49844.0,181.24,181.69,181.0,181.08,49844.0
2022-08-03 10:55:00,181.1,181.57,181.1,181.51,26839.0,181.1,181.57,181.1,181.51,26839.0
2022-08-03 11:00:00,181.53,182.03,181.36,182.0,25228.0,181.53,182.03,181.36,182.0,25228.0
2022-08-03 11:05:00,182.09,182.39,181.9,182.15,26483.0,182.09,182.39,181.9,182.15,26483.0
2022-08-03 11:10:00,182.28,182.9,182.26,182.77,37399.0,182.28,182.9,182.26,182.77,37399.0
2022-08-03 11:15:00,182.74,182.78,182.6,182.6,6311.0,182.74,182.78,182.6,182.6,6311.0
2022-08-03 11:20:00,182.63,183.0,182.63,182.75,20594.0,182.63,183.0,182.63,182.75,20594.0
2022-08-03 11:25:00,182.75,183.04,182.74,183.0,13894.0,182.75,183.04,182.74,183.0,13894.0
2022-08-03 11:30:00,182.96,182.97,182.65,182.82,8871.0,182.96,182.97,182.65,182.82,8871.0
2022-08-03 11:35:00,182.84,183.05,182.76,182.99,19897.0,182.84,183.05,182.76,182.99,19897.0
2022-08-03 11:40:00,183.0,183.03,182.76,182.89,13343.0,183.0,183.03,182.76,182.89,13343.0
2022-08-03 11:45:00,182.89,182.96,182.72,182.81,8209.0,182.89,182.96,182.72,182.81,8209.0
2022-08-03 11:50:00,182.82,182.88,182.31,182.41,10092.0,182.82,182.88,182.31,182.41,10092.0
2022-08-03 11:55:00,182.41,182.98,182.34,182.79,17619.0,182.41,182.98,182.34,182.79,17619.0
2022-08-03 12:00:00,182.75,182.93,182.65,182.91,7374.0,182.75,182.93,182.65,182.91,7374.0
2022-08-03 12:05:00,182.9,182.99,182.57,182.61,12776.0,182.9,182.99,182.57,182.61,12776.0
2022-08-03 12:10:00,182.6,182.81,182.37,182.78,4739.0,182.6,182.81,182.37,182.78,4739.0
2022-08-03 12:15:00,182.8,182.8,182.51,182.61,4053.0,182.8,182.8,182.51,182.61,4053.0
2022-08-03 12:20:00,182.59,182.77,182.51,182.6,6857.0,182.59,182.77,182.51,182.6,6857.0
2022-08-03 12:25:00,182.58,182.58,182.13,182.16,18459.0,182.58,182.58,182.13,182.16,18459.0
2022-08-03 12:30:00,182.16,182.23,182.01,182.09,10775.0,182.16,182.23,182.01,182.09,10775.0
2022-08-03 12:35:00,182.07,182.2,181.88,182.09,6000.0,182.07,182.2,181.88,182.09,6000.0
2022-08-03 12:40:00,182.06,182.46,182.02,182.46,10131.0,182.06,182.46,182.02,182.46,10131.0
2022-08-03 12:45:00,182.42,182.66,182.41,182.51,10178.0,182.42,182.66,182.41,182.51,10178.0
2022-08-03 12:50:00,182.41,182.66,182.3,182.45,7365.0,182.41,182.66,182.3,182.45,7365.0
2022-08-03 12:55:00,182.49,182.67,182.42,182.55,23394.0,182.49,182.67,182.42,182.55,23394.0
2022-08-03 13:00:00,182.53,182.97,182.53,182.88,39835.0,182.53,182.97,182.53,182.88,39835.0
2022-08-03 13:05:00,182.89,182.89,182.58,182.82,20466.0,182.89,182.89,182.58,182.82,20466.0
2022-08-03 13:10:00,182.83,182.86,182.58,182.58,12994.0,182.83,182.86,182.58,182.58,12994.0
2022-08-03 13:15:00,182.62,182.86,182.6,182.69,7277.0,182.62,182.86,182.6,182.69,7277.0
2022-08-03 13:20:00,182.65,182.69,182.41,182.43,13161.0,182.65,182.69,182.41,182.43,13161.0
2022-08-03 13:25:00,182.43,182.7,182.36,182.57,9716.0,182.43,182.7,182.36,182.57,9716.0
2022-08-03 13:30:00,182.55,182.57,182.24,182.35,20822.0,182.55,182.57,182.24,182.35,20822.0
2022-08-03 13:35:00,182.37,182.49,182.1,182.1,25645.0,182.37,182.49,182.1,182.1,25645.0
2022-08-03 13:40:00,182.13,182.27,182.06,182.2,16166.0,182.13,182.27,182.06,182.2,16166.0
2022-08-03 13:45:00,182.2,182.33,182.04,182.33,16303.0,182.2,182.33,182.04,182.33,16303.0
2022-08-03 13:50:00,182.33,182.38,182.2,182.33,15268.0,182.33,182.38,182.2,182.33,15268.0
2022-08-03 13:55:00,182.32,182.51,182.17,182.47,13680.0,182.32,182.51,182.17,182.47,13680.0
2022-08-03 14:00:00,182.46,182.46,182.22,182.29,11353.0,182.46,182.46,182.22,182.29,11353.0
2022-08-03 14:05:00,182.31,182.37,182.19,182.22,15214.0,182.31,182.37,182.19,182.22,15214.0
2022-08-03 14:10:00,182.25,182.34,182.02,182.06,12847.0,182.25,182.34,182.02,182.06,12847.0
2022-08-03 14:15:00,182.02,182.29,181.91,182.09,23296.0,182.02,182.29,181.91,182.09,23296.0
2022-08-03 14:20:00,182.16,182.8,182.03,182.65,45057.0,182.16,182.8,182.03,182.65,45057.0
2022-08-03 14:25:00,182.67,182.85,182.44,182.55,28779.0,182.67,182.85,182.44,182.55,28779.0
2022-08-03 14:30:00,182.56,182.65,182.23,182.41,19303.0,182.56,182.65,182.23,182.41,19303.0
2022-08-03 14:35:00,182.4,182.58,182.38,182.39,31470.0,182.4,182.58,182.38,182.39,31470.0
2022-08-03 14:40:00,182.37,182.38,182.14,182.22,16362.0,182.37,182.38,182.14,182.22,16362.0
2022-08-03 14:45:00,182.26,182.54,182.19,182.53,7953.0,182.26,182.54,182.19,182.53,7953.0
2022-08-03 14:50:00,182.51,182.55,182.34,182.47,9294.0,182.51,182.55,182.34,182.47,9294.0
2022-08-03 14:55:00,182.43,182.67,182.33,182.39,18787.0,182.43,182.67,182.33,182.39,18787.0
2022-08-03 15:00:00,182.39,182.67,182.31,182.59,9695.0,182.39,182.67,182.31,182.59,9695.0
2022-08-03 15:05:00,182.6,182.86,182.57,182.59,13087.0,182.6,182.86,182.57,182.59,13087.0
2022-08-03 15:10:00,182.52,182.8,182.44,182.73,15269.0,182.52,182.8,182.44,182.73,15269.0
2022-08-03 15:15:00,182.73,182.77,182.47,182.68,9050.0,182.73,182.77,182.47,182.68,9050.0
2022-08-03 15:20:00,182.7,182.72,182.47,182.57,22028.0,182.7,182.72,182.47,182.57,22028.0
2022-08-03 15:25:00,182.56,182.65,182.51,182.58,13053.0,182.56,182.65,182.51,182.58,13053.0
2022-08-03 15:30:00,182.56,182.62,182.45,182.45,24857.0,182.56,182.62,182.45,182.45,24857.0
2022-08-03 15:35:00,182.43,182.44,182.11,182.11,39086.0,182.43,182.44,182.11,182.11,39086.0
2022-08-03 15:40:00,182.13,182.18,181.95,182.1,36633.0,182.13,182.18,181.95,182.1,36633.0
2022-08-03 15:45:00,182.09,182.35,182.02,182.07,53905.0,182.09,182.35,182.02,182.07,53905.0
2022-08-03 15:50:00,182.1,182.54,182.1,182.36,87804.0,182.1,182.54,182.1,182.36,87804.0
2022-08-03 15:55:00,182.36,182.36,181.81,181.95,137425.0,182.36,182.36,181.81,181.95,137425.0
2022-08-04 09:30:00,182.96,183.0,181.81,182.0,33111.0,182.96,183.0,181.81,182.0,33111.0
2022-08-04 09:35:00,182.16,182.86,181.9,182.13,32647.0,182.16,182.86,181.9,182.13,32647.0
2022-08-04 09:40:00,182.21,183.24,182.07,183.24,7600.0,182.21,183.24,182.07,183.24,7600.0
2022-08-04 09:45:00,183.32,183.71,183.1,183.1,6759.0,183.32,183.71,183.1,183.1,6759.0
2022-08-04 09:50:00,183.1,183.15,182.19,182.69,7646.0,183.1,183.15,182.19,182.69,7646.0
2022-08-04 09:55:00,182.76,183.12,182.39,182.39,7192.0,182.76,183.12,182.39,182.39,7192.0
2022-08-04 10:00:00,182.48,183.32,182.24,183.31,10467.0,182.48,183.32,182.24,183.31,10467.0
2022-08-04 10:05:00,183.41,183.5,182.75,182.76,8546.0,183.41,183.5,182.75,182.76,8546.0
2022-08-04 10:10:00,182.78,183.12,182.59,182.59,6250.0,182.78,183.12,182.59,182.59,6250.0
2022-08-04 10:15:00,182.65,183.08,182.13,182.49,6800.0,182.65,183.08,182.13,182.49,6800.0
2022-08-04 10:20:00,182.44,182.53,182.11,182.18,6892.0,182.44,182.53,182.11,182.18,6892.0
2022-08-04 10:25:00,182.11,182.25,181.79,181.93,8420.0,182.11,182.25,181.79,181.93,8420.0
2022-08-04 10:30:00,181.9,181.99,181.28,181.4,7694.0,181.9,181.99,181.28,181.4,7694.0
2022-08-04 10:35:00,181.37,181.97,181.37,181.97,16134.0,181.37,181.97,181.37,181.97,16134.0
2022-08-04 10:40:00,181.99,182.23,181.82,182.18,11307.0,181.99,182.23,181.82,182.18,11307.0
2022-08-04 10:45:00,182.1,182.48,181.91,182.35,7117.0,182.1,182.48,181.91,182.35,7117.0
2022-08-04 10:50:00,182.31,182.64,182.28,182.59,6810.0,182.31,182.64,182.28,182.59,6810.0
2022-08-04 10:55:00,182.54,183.19,182.53,182.99,10438.0,182.54,183.19,182.53,182.99,10438.0
2022-08-04 11:00:00,183.05,183.28,182.97,183.0,9091.0,183.05,183.28,182.97,183.0,9091.0
2022-08-04 11:05:00,182.97,183.34,182.79,182.8,8067.0,182.97,183.34,182.79,182.8,8067.0
2022-08-04 11:10:00,182.82,182.88,182.05,182.14,7264.0,182.82,182.88,182.05,182.14,7264.0
2022-08-04 11:15:00,182.15,182.68,182.11,182.5,9502.0,182.15,182.68,182.11,182.5,9502.0
2022-08-04 11:20:00,182.5,182.95,182.49,182.57,8967.0,182.5,182.95,182.49,182.57,8967.0
2022-08-04 11:25:00,182.46,182.58,182.23,182.5,5682.0,182.46,182.58,182.23,182.5,5682.0
2022-08-04 11:30:00,182.46,182.8,182.29,182.75,24909.0,182.46,182.8,182.29,182.75,24909.0
2022-08-04 11:35:00,182.72,182.84,182.58,182.58,7452.0,182.72,182.84,182.58,182.58,7452.0
2022-08-04 11:40:00,182.63,182.83,182.58,182.74,5954.0,182.63,182.83,182.58,182.74,5954.0
2022-08-04 11:45:00,182.88,183.45,182.88,183.42,5429.0,182.88,183.45,182.88,183.42,5429.0
2022-08-04 11:50:00,183.42,183.56,183.27,183.49,12308.0,183.42,183.56,183.27,183.49,12308.0
2022-08-04 11:55:00,183.51,183.62,183.43,183.61,4966.0,183.51,183.62,183.43,183.61,4966.0
2022-08-04 12:00:00,183.62,183.62,183.22,183.31,5543.0,183.62,183.62,183.22,183.31,5543.0
2022-08-04 12:05:00,183.29,183.39,183.22,183.39,4286.0,183.29,183.39,183.22,183.39,4286.0
2022-08-04 12:10:00,183.43,183.53,183.32,183.43,9239.0,183.43,183.53,183.32,183.43,9239.0
2022-08-04 12:15:00,183.4,183.55,183.3,183.37,8768.0,183.4,183.55,183.3,183.37,8768.0
2022-08-04 12:20:00,183.35,183.5,183.18,183.31,54014.0,183.35,183.5,183.18,183.31,54014.0
2022-08-04 12:25:00,183.33,183.33,183.21,183.25,16844.0,183.33,183.33,183.21,183.25,16844.0
2022-08-04 12:30:00,183.25,183.26,183.07,183.22,10018.0,183.25,183.26,183.07,183.22,10018.0
2022-08-04 12:35:00,183.25,183.28,183.12,183.13,8237.0,183.25,183.28,183.12,183.13,8237.0
2022-08-04 12:40:00,183.07,183.09,182.83,183.05,6736.0,183.07,183.09,182.83,183.05,6736.0
2022-08-04 12:45:00,183.06,183.14,182.75,183.0,4454.0,183.06,183.14,182.75,183.0,4454.0
2022-08-04 12:50:00,182.96,183.21,182.96,183.21,5366.0,182.96,183.21,182.96,183.21,5366.0
2022-08-04 12:55:00,183.21,183.21,183.02,183.06,5015.0,183.21,183.21,183.02,183.06,5015.0
2022-08-04 13:00:00,183.04,183.25,183.03,183.14,5720.0,183.04,183.25,183.03,183.14,5720.0
2022-08-04 13:05:00,183.16,183.31,183.01,183.2,10370.0,183.16,183.31,183.01,183.2,10370.0
2022-08-04 13:10:00,183.21,183.47,183.21,183.47,11565.0,183.21,183.47,183.21,183.47,11565.0
2022-08-04 13:15:00,183.54,183.78,183.52,183.71,4401.0,183.54,183.78,183.52,183.71,4401.0
2022-08-04 13:20:00,183.75,184.21,183.58,184.16,5816.0,183.75,184.21,183.58,184.16,5816.0
2022-08-04 13:25:00,184.21,184.34,184.17,184.22,3800.0,184.21,184.34,184.17,184.22,3800.0
2022-08-04 13:30:00,184.18,184.48,184.15,184.47,3644.0,184.18,184.48,184.15,184.47,3644.0
2022-08-04 13:35:00,184.49,184.5,184.35,184.39,6260.0,184.49,184.5,184.35,184.39,6260.0
2022-08-04 13:40:00,184.37,184.45,184.18,184.23,5434.0,184.37,184.45,184.18,184.23,5434.0
2022-08-04 13:45:00,184.27,184.31,184.16,184.28,5290.0,184.27,184.31,184.16,184.28,5290.0
2022-08-04 13:50:00,184.28,184.33,184.16,184.21,3119.0,184.28,184.33,184.16,184.21,3119.0
2022-08-04 13:55:00,184.16,184.29,184.0,184.24,7410.0,184.16,184.29,184.0,184.24,7410.0
2022-08-04 14:00:00,184.26,184.33,184.1,184.27,7368.0,184.26,184.33,184.1,184.27,7368.0
2022-08-04 14:05:00,184.24,184.31,184.04,184.04,3827.0,184.24,184.31,184.04,184.04,3827.0
2022-08-04 14:10:00,184.03,184.04,183.85,183.96,3200.0,184.03,184.04,183.85,183.96,3200.0
2022-08-04 14:15:00,183.96,184.01,183.77,183.94,4619.0,183.96,184.01,183.77,183.94,4619.0
2022-08-04 14:20:00,183.85,184.02,183.85,184.01,3292.0,183.85,184.02,183.85,184.01,3292.0
2022-08-04 14:25:00,184.04,184.25,184.02,184.16,3600.0,184.04,184.25,184.02,184.16,3600.0
2022-08-04 14:30:00,184.18,184.24,184.06,184.13,3604.0,184.18,184.24,184.06,184.13,3604.0
2022-08-04 14:35:00,184.14,184.15,184.02,184.11,5559.0,184.14,184.15,184.02,184.11,5559.0
2022-08-04 14:40:00,184.09,184.21,183.98,184.2,4585.0,184.09,184.21,183.98,184.2,4585.0
2022-08-04 14:45:00,184.2,184.46,184.19,184.43,6322.0,184.2,184.46,184.19,184.43,6322.0
2022-08-04 14:50:00,184.47,184.71,184.41,184.54,5632.0,184.47,184.71,184.41,184.54,5632.0
2022-08-04 14:55:00,184.49,184.6,184.43,184.43,4685.0,184.49,184.6,184.43,184.43,4685.0
2022-08-04 15:00:00,184.4,184.54,184.36,184.54,5357.0,184.4,184.54,184.36,184.54,5357.0
2022-08-04 15:05:00,184.54,184.65,184.45,184.64,5960.0,184.54,184.65,184.45,184.64,5960.0
2022-08-04 15:10:00,184.6,184.85,184.6,184.83,5736.0,184.6,184.85,184.6,184.83,5736.0
2022-08-04 15:15:00,184.86,184.99,184.86,184.95,6042.0,184.86,184.99,184.86,184.95,6042.0
2022-08-04 15:20:00,184.95,184.96,184.78,184.84,7647.0,184.95,184.96,184.78,184.84,7647.0
2022-08-04 15:25:00,184.8,184.84,184.69,184.81,6225.0,184.8,184.84,184.69,184.81,6225.0
2022-08-04 15:30:00,184.82,184.83,184.6,184.62,8447.0,184.82,184.83,184.6,184.62,8447.0
2022-08-04 15:35:00,184.66,184.91,184.63,184.77,8885.0,184.66,184.91,184.63,184.77,8885.0
2022-08-04 15:40:00,184.82,184.9,184.6,184.6,15351.0,184.82,184.9,184.6,184.6,15351.0
2022-08-04 15:45:00,184.59,184.9,184.57,184.8,12872.0,184.59,184.9,184.57,184.8,12872.0
2022-08-04 15:50:00,184.91,185.36,184.91,185.35,26624.0,184.91,185.36,184.91,185.35,26624.0
2022-08-04 15:55:00,185.41,185.63,185.36,185.58,75916.0,185.41,185.63,185.36,185.58,75916.0
2022-08-05 09:30:00,182.0,184.13,181.96,183.92,16705.0,182.0,184.13,181.96,183.92,16705.0
2022-08-05 09:35:00,183.97,184.05,183.48,183.99,5196.0,183.97,184.05,183.48,183.99,5196.0
2022-08-05 09:40:00,184.25,184.29,183.08,183.1,6719.0,184.25,184.29,183.08,183.1,6719.0
2022-08-05 09:45:00,183.26,183.97,183.04,183.79,11505.0,183.26,183.97,183.04,183.79,11505.0
2022-08-05 09:50:00,183.74,183.95,183.14,183.14,8539.0,183.74,183.95,183.14,183.14,8539.0
2022-08-05 09:55:00,182.89,183.49,182.62,183.49,10235.0,182.89,183.49,182.62,183.49,10235.0
2022-08-05 10:00:00,183.56,184.09,183.51,183.97,28174.0,183.56,184.09,183.51,183.97,28174.0
2022-08-05 10:05:00,184.05,184.4,183.98,184.33,22113.0,184.05,184.4,183.98,184.33,22113.0
2022-08-05 10:10:00,184.36,185.61,184.21,185.6,22384.0,184.36,185.61,184.21,185.6,22384.0
2022-08-05 10:15:00,185.64,185.82,185.5,185.72,8105.0,185.64,185.82,185.5,185.72,8105.0
2022-08-05 10:20:00,185.7,185.78,185.54,185.66,6375.0,185.7,185.78,185.54,185.66,6375.0
2022-08-05 10:25:00,185.61,185.63,184.74,184.89,8949.0,185.61,185.63,184.74,184.89,8949.0
2022-08-05 10:30:00,184.89,184.89,184.45,184.52,6566.0,184.89,184.89,184.45,184.52,6566.0
2022-08-05 10:35:00,184.69,185.06,184.69,185.06,3330.0,184.69,185.06,184.69,185.06,3330.0
2022-08-05 10:40:00,185.02,185.02,184.53,184.61,4500.0,185.02,185.02,184.53,184.61,4500.0
2022-08-05 10:45:00,184.62,184.85,184.58,184.77,3506.0,184.62,184.85,184.58,184.77,3506.0
2022-08-05 10:50:00,184.72,184.72,183.98,184.45,2508.0,184.72,184.72,183.98,184.45,2508.0
2022-08-05 10:55:00,184.46,184.5,183.82,183.82,4032.0,184.46,184.5,183.82,183.82,4032.0
2022-08-05 11:00:00,183.91,184.29,183.8,184.22,8026.0,183.91,184.29,183.8,184.22,8026.0
2022-08-05 11:05:00,184.0,184.25,183.91,184.25,2014.0,184.0,184.25,183.91,184.25,2014.0
2022-08-05 11:10:00,184.23,184.37,183.99,184.15,4484.0,184.23,184.37,183.99,184.15,4484.0
2022-08-05 11:15:00,184.16,184.28,183.74,183.74,4116.0,184.16,184.28,183.74,183.74,4116.0
2022-08-05 11:20:00,183.69,183.72,183.27,183.4,21043.0,183.69,183.72,183.27,183.4,21043.0
2022-08-05 11:25:00,183.39,183.39,182.85,182.85,2709.0,183.39,183.39,182.85,182.85,2709.0
2022-08-05 11:30:00,182.83,183.49,182.83,183.32,6257.0,182.83,183.49,182.83,183.32,6257.0
2022-08-05 11:35:00,183.35,183.57,183.27,183.33,2332.0,183.35,183.57,183.27,183.33,2332.0
2022-08-05 11:40:00,183.34,183.46,183.14,183.46,10374.0,183.34,183.46,183.14,183.46,10374.0
2022-08-05 11:45:00,183.47,183.84,183.47,183.75,1890.0,183.47,183.84,183.47,183.75,1890.0
2022-08-05 11:50:00,183.77,183.95,183.59,183.6,3950.0,183.77,183.95,183.59,183.6,3950.0
2022-08-05 11:55:00,183.69,183.81,183.64,183.81,3000.0,183.69,183.81,183.64,183.81,3000.0
2022-08-05 12:00:00,183.86,184.29,183.77,184.18,4889.0,183.86,184.29,183.77,184.18,4889.0
2022-08-05 12:05:00,184.38,184.45,184.18,184.28,3400.0,184.38,184.45,184.18,184.28,3400.0
2022-08-05 12:10:00,184.39,184.64,184.35,184.42,1400.0,184.39,184.64,184.35,184.42,1400.0
2022-08-05 12:15:00,184.74,184.92,184.69,184.77,1256.0,184.74,184.92,184.69,184.77,1256.0
2022-08-05 12:20:00,184.83,184.84,184.68,184.84,4689.0,184.83,184.84,184.68,184.84,4689.0
2022-08-05 12:25:00,184.81,185.11,184.76,185.09,2522.0,184.81,185.11,184.76,185.09,2522.0
2022-08-05 12:30:00,184.95,184.95,184.71,184.85,1200.0,184.95,184.95,184.71,184.85,1200.0
2022-08-05 12:35:00,184.94,184.95,184.77,184.95,1300.0,184.94,184.95,184.77,184.95,1300.0
2022-08-05 12:40:00,184.92,185.15,184.88,185.12,3703.0,184.92,185.15,184.88,185.12,3703.0
2022-08-05 12:45:00,185.09,185.46,185.07,185.46,6477.0,185.09,185.46,185.07,185.46,6477.0
2022-08-05 12:50:00,185.51,185.55,185.4,185.52,5410.0,185.51,185.55,185.4,185.52,5410.0
2022-08-05 12:55:00,185.52,185.64,185.51,185.52,2730.0,185.52,185.64,185.51,185.52,2730.0
2022-08-05 13:00:00,185.61,185.85,185.58,185.85,6298.0,185.61,185.85,185.58,185.85,6298.0
2022-08-05 13:05:00,185.89,186.02,185.82,185.85,5820.0,185.89,186.02,185.82,185.85,5820.0
2022-08-05 13:10:00,185.9,186.04,185.9,185.99,2602.0,185.9,186.04,185.9,185.99,2602.0
2022-08-05 13:15:00,186.03,186.06,185.86,185.86,2775.0,186.03,186.06,185.86,185.86,2775.0
2022-08-05 13:20:00,185.8,185.9,185.65,185.9,1900.0,185.8,185.9,185.65,185.9,1900.0
2022-08-05 13:25:00,185.85,185.92,185.62,185.62,1700.0,185.85,185.92,185.62,185.62,1700.0
2022-08-05 13:30:00,185.7,185.89,185.7,185.87,2840.0,185.7,185.89,185.7,185.87,2840.0
2022-08-05 13:35:00,185.94,186.03,185.8,185.91,2880.0,185.94,186.03,185.8,185.91,2880.0
2022-08-05 13:40:00,185.87,185.88,185.69,185.69,1709.0,185.87,185.88,185.69,185.69,1709.0
2022-08-05 13:45:00,185.63,185.72,185.48,185.48,3011.0,185.63,185.72,185.48,185.48,3011.0
2022-08-05 13:50:00,185.51,185.52,185.4,185.46,3034.0,185.51,185.52,185.4,185.46,3034.0
2022-08-05 13:55:00,185.48,185.48,185.14,185.2,9802.0,185.48,185.48,185.14,185.2,9802.0
2022-08-05 14:00:00,185.14,185.28,185.07,185.21,8300.0,185.14,185.28,185.07,185.21,8300.0
2022-08-05 14:05:00,185.15,185.26,185.06,185.15,5990.0,185.15,185.26,185.06,185.15,5990.0
2022-08-05 14:10:00,185.16,185.16,184.83,184.96,6007.0,185.16,185.16,184.83,184.96,6007.0
2022-08-05 14:15:00,184.94,185.41,184.93,185.2,17290.0,184.94,185.41,184.93,185.2,17290.0
2022-08-05 14:20:00,185.21,185.65,185.14,185.53,22741.0,185.21,185.65,185.14,185.53,22741.0
2022-08-05 14:25:00,185.63,185.74,185.11,185.11,7199.0,185.63,185.74,185.11,185.11,7199.0
2022-08-05 14:30:00,185.08,185.11,184.78,184.88,6229.0,185.08,185.11,184.78,184.88,6229.0
2022-08-05 14:35:00,185.01,185.01,184.76,184.78,7717.0,185.01,185.01,184.76,184.78,7717.0
2022-08-05 14:40:00,184.8,184.81,184.62,184.63,4533.0,184.8,184.81,184.62,184.63,4533.0
2022-08-05 14:45:00,184.69,184.83,184.55,184.72,6010.0,184.69,184.83,184.55,184.72,6010.0
2022-08-05 14:50:00,184.7,184.97,184.58,184.91,3976.0,184.7,184.97,184.58,184.91,3976.0
2022-08-05 14:55:00,184.84,185.07,184.58,185.05,1803.0,184.84,185.07,184.58,185.05,1803.0
2022-08-05 15:00:00,185.04,185.24,185.03,185.12,3759.0,185.04,185.24,185.03,185.12,3759.0
2022-08-05 15:05:00,185.16,185.25,185.0,185.23,3300.0,185.16,185.25,185.0,185.23,3300.0
2022-08-05 15:10:00,185.2,185.56,185.2,185.48,3600.0,185.2,185.56,185.2,185.48,3600.0
2022-08-05 15:15:00,185.49,185.61,185.43,185.48,6018.0,185.49,185.61,185.43,185.48,6018.0
2022-08-05 15:20:00,185.49,185.72,185.35,185.56,9220.0,185.49,185.72,185.35,185.56,9220.0
2022-08-05 15:25:00,185.74,185.74,185.48,185.71,5097.0,185.74,185.74,185.48,185.71,5097.0
2022-08-05 15:30:00,185.7,185.82,185.64,185.78,6172.0,185.7,185.82,185.64,185.78,6172.0
2022-08-05 15:35:00,185.8,185.87,185.61,185.61,5490.0,185.8,185.87,185.61,185.61,5490.0
2022-08-05 15:40:00,185.62,185.78,185.52,185.69,5854.0,185.62,185.78,185.52,185.69,5854.0
2022-08-05 15:45:00,185.76,186.09,185.76,185.91,10611.0,185.76,186.09,185.76,185.91,10611.0
2022-08-05 15:50:00,185.94,186.27,185.93,186.19,33714.0,185.94,186.27,185.93,186.19,33714.0
2022-08-05 15:55:00,186.17,186.69,186.17,186.54,96387.0,186.17,186.69,186.17,186.54,96387.0
2022-08-08 09:30:00,186.95,186.95,185.0,186.17,67718.0,186.95,186.95,185.0,186.17,67718.0
2022-08-08 09:35:00,186.41,186.95,186.21,186.89,17053.0,186.41,186.95,186.21,186.89,17053.0
2022-08-08 09:40:00,187.0,187.61,186.81,186.86,13629.0,187.0,187.61,186.81,186.86,13629.0
2022-08-08 09:45:00,186.91,186.91,185.82,186.31,15189.0,186.91,186.91,185.82,186.31,15189.0
2022-08-08 09:50:00,186.39,186.74,185.89,186.27,14901.0,186.39,186.74,185.89,186.27,14901.0
2022-08-08 09:55:00,186.33,186.51,185.71,185.88,8053.0,186.33,186.51,185.71,185.88,8053.0
2022-08-08 10:00:00,185.82,186.6,185.79,186.6,16004.0,185.82,186.6,185.79,186.6,16004.0
2022-08-08 10:05:00,186.53,186.55,185.83,186.18,11542.0,186.53,186.55,185.83,186.18,11542.0
2022-08-08 10:10:00,186.07,186.6,185.68,185.75,7979.0,186.07,186.6,185.68,185.75,7979.0
2022-08-08 10:15:00,185.7,185.78,185.27,185.68,7396.0,185.7,185.78,185.27,185.68,7396.0
2022-08-08 10:20:00,185.62,185.83,185.37,185.83,8792.0,185.62,185.83,185.37,185.83,8792.0
2022-08-08 10:25:00,185.81,185.93,185.04,185.04,12921.0,185.81,185.93,185.04,185.04,12921.0
2022-08-08 10:30:00,185.14,185.82,185.08,185.63,6358.0,185.14,185.82,185.08,185.63,6358.0
2022-08-08 10:35:00,185.43,186.13,185.3,185.94,6535.0,185.43,186.13,185.3,185.94,6535.0
2022-08-08 10:40:00,185.98,186.21,185.77,186.16,2100.0,185.98,186.21,185.77,186.16,2100.0
2022-08-08 10:45:00,186.15,186.15,184.89,184.89,11280.0,186.15,186.15,184.89,184.89,11280.0
2022-08-08 10:50:00,185.01,185.48,184.96,185.34,7718.0,185.01,185.48,184.96,185.34,7718.0
2022-08-08 10:55:00,185.26,185.57,185.1,185.36,5010.0,185.26,185.57,185.1,185.36,5010.0
2022-08-08 11:00:00,185.36,185.78,185.36,185.59,6562.0,185.36,185.78,185.36,185.59,6562.0
2022-08-08 11:05:00,185.58,185.58,185.28,185.28,1600.0,185.58,185.58,185.28,185.28,1600.0
2022-08-08 11:10:00,185.2,185.38,185.04,185.04,3081.0,185.2,185.38,185.04,185.04,3081.0
2022-08-08 11:15:00,185.04,185.25,184.95,185.22,4799.0,185.04,185.25,184.95,185.22,4799.0
2022-08-08 11:20:00,185.24,185.4,185.12,185.13,4583.0,185.24,185.4,185.12,185.13,4583.0
2022-08-08 11:25:00,185.16,185.3,185.07,185.25,6080.0,185.16,185.3,185.07,185.25,6080.0
2022-08-08 11:30:00,185.33,185.65,185.32,185.53,3162.0,185.33,185.65,185.32,185.53,3162.0
2022-08-08 11:35:00,185.62,185.69,184.81,184.82,29842.0,185.62,185.69,184.81,184.82,29842.0
2022-08-08 11:40:00,184.81,184.99,184.0,184.17,3184.0,184.81,184.99,184.0,184.17,3184.0
2022-08-08 11:45:00,184.14,184.49,184.14,184.46,2025.0,184.14,184.49,184.14,184.46,2025.0
2022-08-08 11:50:00,184.53,185.07,184.53,185.03,3267.0,184.53,185.07,184.53,185.03,3267.0
2022-08-08 11:55:00,185.16,185.18,184.95,184.96,5766.0,185.16,185.18,184.95,184.96,5766.0
2022-08-08 12:00:00,184.87,185.1,184.87,184.87,1543.0,184.87,185.1,184.87,184.87,1543.0
2022-08-08 12:05:00,184.93,185.06,184.66,184.71,2800.0,184.93,185.06,184.66,184.71,2800.0
2022-08-08 12:10:00,184.82,184.97,184.41,184.46,6208.0,184.82,184.97,184.41,184.46,6208.0
2022-08-08 12:15:00,184.59,184.59,183.76,183.97,40103.0,184.59,184.59,183.76,183.97,40103.0
2022-08-08 12:20:00,183.99,184.76,183.87,184.68,3832.0,183.99,184.76,183.87,184.68,3832.0
2022-08-08 12:25:00,184.69,184.73,184.37,184.46,1929.0,184.69,184.73,184.37,184.46,1929.0
2022-08-08 12:30:00,184.41,184.75,184.41,184.6,2041.0,184.41,184.75,184.41,184.6,2041.0
2022-08-08 12:35:00,184.63,184.72,184.37,184.67,6277.0,184.63,184.72,184.37,184.67,6277.0
2022-08-08 12:40:00,184.61,184.63,184.35,184.6,18169.0,184.61,184.63,184.35,184.6,18169.0
2022-08-08 12:45:00,184.61,185.07,184.54,185.01,32273.0,184.61,185.07,184.54,185.01,32273.0
2022-08-08 12:50:00,185.0,185.01,184.75,184.8,9620.0,185.0,185.01,184.75,184.8,9620.0
2022-08-08 12:55:00,184.74,184.83,184.65,184.83,3339.0,184.74,184.83,184.65,184.83,3339.0
2022-08-08 13:00:00,184.84,184.91,184.62,184.73,4415.0,184.84,184.91,184.62,184.73,4415.0
2022-08-08 13:05:00,184.66,184.88,184.66,184.75,3160.0,184.66,184.88,184.66,184.75,3160.0
2022-08-08 13:10:00,184.8,185.01,184.69,184.95,17918.0,184.8,185.01,184.69,184.95,17918.0
2022-08-08 13:15:00,184.96,185.06,184.92,184.92,6324.0,184.96,185.06,184.92,184.92,6324.0
2022-08-08 13:20:00,184.81,184.94,184.68,184.93,4001.0,184.81,184.94,184.68,184.93,4001.0
2022-08-08 13:25:00,184.93,184.94,184.6,184.6,1802.0,184.93,184.94,184.6,184.6,1802.0
2022-08-08 13:30:00,184.53,184.83,184.53,184.69,4653.0,184.53,184.83,184.53,184.69,4653.0
2022-08-08 13:35:00,184.73,184.73,184.39,184.47,1711.0,184.73,184.73,184.39,184.47,1711.0
2022-08-08 13:40:00,184.47,184.77,184.47,184.74,1300.0,184.47,184.77,184.47,184.74,1300.0
2022-08-08 13:45:00,184.73,184.74,184.47,184.47,1896.0,184.73,184.74,184.47,184.47,1896.0
2022-08-08 13:50:00,184.65,184.82,184.58,184.81,2949.0,184.65,184.82,184.58,184.81,2949.0
2022-08-08 13:55:00,184.8,184.96,184.74,184.74,7137.0,184.8,184.96,184.74,184.74,7137.0
2022-08-08 14:00:00,184.69,184.71,184.15,184.19,3204.0,184.69,184.71,184.15,184.19,3204.0
2022-08-08 14:05:00,184.16,184.27,183.9,184.15,3921.0,184.16,184.27,183.9,184.15,3921.0
2022-08-08 14:10:00,184.18,184.24,184.01,184.01,3257.0,184.18,184.24,184.01,184.01,3257.0
2022-08-08 14:15:00,184.07,184.07,183.83,183.89,4174.0,184.07,184.07,183.83,183.89,4174.0
2022-08-08 14:20:00,183.86,184.09,183.85,183.89,3214.0,183.86,184.09,183.85,183.89,3214.0
2022-08-08 14:25:00,183.96,184.08,183.92,184.03,1896.0,183.96,184.08,183.92,184.03,1896.0
2022-08-08 14:30:00,183.97,184.06,183.83,184.01,2405.0,183.97,184.06,183.83,184.01,2405.0
2022-08-08 14:35:00,183.95,183.95,183.76,183.77,3097.0,183.95,183.95,183.76,183.77,3097.0
2022-08-08 14:40:00,183.81,183.81,183.49,183.49,24452.0,183.81,183.81,183.49,183.49,24452.0
2022-08-08 14:45:00,183.5,183.55,183.3,183.45,16437.0,183.5,183.55,183.3,183.45,16437.0
2022-08-08 14:50:00,183.46,183.57,183.37,183.48,6345.0,183.46,183.57,183.37,183.48,6345.0
2022-08-08 14:55:00,183.59,184.04,183.58,183.9,5679.0,183.59,184.04,183.58,183.9,5679.0
2022-08-08 15:00:00,183.92,184.22,183.91,184.17,2104.0,183.92,184.22,183.91,184.17,2104.0
2022-08-08 15:05:00,184.11,184.3,183.78,183.78,13238.0,184.11,184.3,183.78,183.78,13238.0
2022-08-08 15:10:00,183.82,183.83,183.62,183.8,24399.0,183.82,183.83,183.62,183.8,24399.0
2022-08-08 15:15:00,183.8,183.8,183.47,183.75,13497.0,183.8,183.8,183.47,183.75,13497.0
2022-08-08 15:20:00,183.82,184.11,183.7,183.97,3809.0,183.82,184.11,183.7,183.97,3809.0
2022-08-08 15:25:00,183.94,184.01,183.67,183.76,7501.0,183.94,184.01,183.67,183.76,7501.0
2022-08-08 15:30:00,183.7,184.03,183.7,184.03,4540.0,183.7,184.03,183.7,184.03,4540.0
2022-08-08 15:35:00,184.0,184.11,183.87,183.9,12805.0,184.0,184.11,183.87,183.9,12805.0
2022-08-08 15:40:00,183.92,184.52,183.88,184.36,18300.0,183.92,184.52,183.88,184.36,18300.0
2022-08-08 15:45:00,184.34,184.44,184.23,184.25,13955.0,184.34,184.44,184.23,184.25,13955.0
2022-08-08 15:50:00,184.3,184.33,184.0,184.21,23820.0,184.3,184.33,184.0,184.21,23820.0
2022-08-08 15:55:00,184.29,184.6,184.29,184.33,77661.0,184.29,184.6,184.29,184.33,77661.0
2022-08-09 09:30:00,183.94,184.34,183.15,183.94,28209.0,183.94,184.34,183.15,183.94,28209.0
2022-08-09 09:35:00,183.8,184.43,183.8,184.17,15493.0,183.8,184.43,183.8,184.17,15493.0
2022-08-09 09:40:00,184.21,184.91,184.21,184.54,13317.0,184.21,184.91,184.21,184.54,13317.0
2022-08-09 09:45:00,184.72,184.94,184.4,184.56,16830.0,184.72,184.94,184.4,184.56,16830.0
2022-08-09 09:50:00,184.67,184.96,184.13,184.2,12642.0,184.67,184.96,184.13,184.2,12642.0
2022-08-09 09:55:00,184.15,184.17,183.3,183.34,14297.0,184.15,184.17,183.3,183.34,14297.0
2022-08-09 10:00:00,183.3,183.74,183.25,183.64,9009.0,183.3,183.74,183.25,183.64,9009.0
2022-08-09 10:05:00,183.5,183.62,183.21,183.3,5501.0,183.5,183.62,183.21,183.3,5501.0
2022-08-09 10:10:00,183.23,183.65,183.21,183.46,7596.0,183.23,183.65,183.21,183.46,7596.0
2022-08-09 10:15:00,183.32,184.05,183.2,184.05,16511.0,183.32,184.05,183.2,184.05,16511.0
2022-08-09 10:20:00,184.05,184.19,183.25,183.25,7761.0,184.05,184.19,183.25,183.25,7761.0
2022-08-09 10:25:00,183.29,183.95,183.29,183.95,11159.0,183.29,183.95,183.29,183.95,11159.0
2022-08-09 10:30:00,183.98,184.09,183.69,184.09,6970.0,183.98,184.09,183.69,184.09,6970.0
2022-08-09 10:35:00,184.32,184.46,184.15,184.44,4435.0,184.32,184.46,184.15,184.44,4435.0
2022-08-09 10:40:00,184.38,184.41,184.07,184.19,7592.0,184.38,184.41,184.07,184.19,7592.0
2022-08-09 10:45:00,184.23,184.32,184.08,184.29,12237.0,184.23,184.32,184.08,184.29,12237.0
2022-08-09 10:50:00,184.28,184.59,184.11,184.11,24806.0,184.28,184.59,184.11,184.11,24806.0
2022-08-09 10:55:00,184.1,184.54,184.08,184.43,6249.0,184.1,184.54,184.08,184.43,6249.0
2022-08-09 11:00:00,184.45,184.45,183.72,184.0,16416.0,184.45,184.45,183.72,184.0,16416.0
2022-08-09 11:05:00,183.82,184.04,183.54,183.92,13060.0,183.82,184.04,183.54,183.92,13060.0
2022-08-09 11:10:00,183.93,184.63,183.86,184.51,7952.0,183.93,184.63,183.86,184.51,7952.0
2022-08-09 11:15:00,184.53,184.63,184.31,184.31,15714.0,184.53,184.63,184.31,184.31,15714.0
2022-08-09 11:20:00,184.36,184.6,184.28,184.28,6598.0,184.36,184.6,184.28,184.28,6598.0
2022-08-09 11:25:00,184.18,184.62,184.16,184.51,13750.0,184.18,184.62,184.16,184.51,13750.0
2022-08-09 11:30:00,184.51,184.63,184.33,184.39,10879.0,184.51,184.63,184.33,184.39,10879.0
2022-08-09 11:35:00,184.4,184.51,184.28,184.34,8443.0,184.4,184.51,184.28,184.34,8443.0
2022-08-09 11:40:00,184.23,184.37,183.88,184.01,4000.0,184.23,184.37,183.88,184.01,4000.0
2022-08-09 11:45:00,183.84,184.0,183.61,183.69,3835.0,183.84,184.0,183.61,183.69,3835.0
2022-08-09 11:50:00,183.64,184.0,183.57,183.85,3700.0,183.64,184.0,183.57,183.85,3700.0
2022-08-09 11:55:00,183.9,183.96,183.68,183.84,4761.0,183.9,183.96,183.68,183.84,4761.0
2022-08-09 12:00:00,183.83,183.94,183.6,183.94,4131.0,183.83,183.94,183.6,183.94,4131.0
2022-08-09 12:05:00,183.96,184.11,183.94,183.98,1800.0,183.96,184.11,183.94,183.98,1800.0
2022-08-09 12:10:00,183.96,184.34,183.93,184.18,4748.0,183.96,184.34,183.93,184.18,4748.0
2022-08-09 12:15:00,184.19,184.48,184.09,184.11,6700.0,184.19,184.48,184.09,184.11,6700.0
2022-08-09 12:20:00,184.06,184.25,183.97,184.01,5200.0,184.06,184.25,183.97,184.01,5200.0
2022-08-09 12:25:00,184.08,184.16,183.55,183.59,6255.0,184.08,184.16,183.55,183.59,6255.0
2022-08-09 12:30:00,183.61,183.77,183.53,183.7,2500.0,183.61,183.77,183.53,183.7,2500.0
2022-08-09 12:35:00,183.66,183.83,183.65,183.79,2237.0,183.66,183.83,183.65,183.79,2237.0
2022-08-09 12:40:00,183.75,183.76,183.64,183.71,1867.0,183.75,183.76,183.64,183.71,1867.0
2022-08-09 12:45:00,183.77,183.79,183.53,183.59,3652.0,183.77,183.79,183.53,183.59,3652.0
2022-08-09 12:50:00,183.59,183.62,183.2,183.2,11636.0,183.59,183.62,183.2,183.2,11636.0
2022-08-09 12:55:00,183.2,183.26,183.12,183.15,10387.0,183.2,183.26,183.12,183.15,10387.0
2022-08-09 13:00:00,183.17,183.62,183.17,183.57,12792.0,183.17,183.62,183.17,183.57,12792.0
2022-08-09 13:05:00,183.53,183.69,183.39,183.55,4901.0,183.53,183.69,183.39,183.55,4901.0
2022-08-09 13:10:00,183.5,183.9,183.36,183.82,15818.0,183.5,183.9,183.36,183.82,15818.0
2022-08-09 13:15:00,183.76,184.0,183.7,183.89,7532.0,183.76,184.0,183.7,183.89,7532.0
2022-08-09 13:20:00,183.99,184.01,183.89,183.97,8695.0,183.99,184.01,183.89,183.97,8695.0
2022-08-09 13:25:00,183.96,184.0,183.66,183.76,3865.0,183.96,184.0,183.66,183.76,3865.0
2022-08-09 13:30:00,183.75,183.75,183.46,183.46,3528.0,183.75,183.75,183.46,183.46,3528.0
2022-08-09 13:35:00,183.47,183.54,183.34,183.51,3830.0,183.47,183.54,183.34,183.51,3830.0
2022-08-09 13:40:00,183.48,183.68,183.44,183.66,3128.0,183.48,183.68,183.44,183.66,3128.0
2022-08-09 13:45:00,183.63,183.75,183.51,183.71,4815.0,183.63,183.75,183.51,183.71,4815.0
2022-08-09 13:50:00,183.77,183.93,183.71,183.92,2500.0,183.77,183.93,183.71,183.92,2500.0
2022-08-09 13:55:00,184.02,184.17,183.97,184.11,3848.0,184.02,184.17,183.97,184.11,3848.0
2022-08-09 14:00:00,184.13,184.2,184.05,184.16,3548.0,184.13,184.2,184.05,184.16,3548.0
2022-08-09 14:05:00,184.12,184.27,184.1,184.14,6640.0,184.12,184.27,184.1,184.14,6640.0
2022-08-09 14:10:00,184.14,184.2,183.94,184.18,31354.0,184.14,184.2,183.94,184.18,31354.0
2022-08-09 14:15:00,184.15,184.27,184.1,184.23,11457.0,184.15,184.27,184.1,184.23,11457.0
2022-08-09 14:20:00,184.23,184.3,184.01,184.05,7607.0,184.23,184.3,184.01,184.05,7607.0
2022-08-09 14:25:00,184.06,184.41,183.99,184.38,5679.0,184.06,184.41,183.99,184.38,5679.0
2022-08-09 14:30:00,184.32,184.42,184.06,184.14,7121.0,184.32,184.42,184.06,184.14,7121.0
2022-08-09 14:35:00,184.15,184.32,183.99,184.29,6844.0,184.15,184.32,183.99,184.29,6844.0
2022-08-09 14:40:00,184.29,184.4,184.22,184.35,3603.0,184.29,184.4,184.22,184.35,3603.0
2022-08-09 14:45:00,184.42,184.82,184.41,184.8,4500.0,184.42,184.82,184.41,184.8,4500.0
2022-08-09 14:50:00,184.83,185.06,184.83,184.98,7215.0,184.83,185.06,184.83,184.98,7215.0
2022-08-09 14:55:00,184.97,185.26,184.97,185.05,9367.0,184.97,185.26,184.97,185.05,9367.0
2022-08-09 15:00:00,185.05,185.19,184.99,185.07,8738.0,185.05,185.19,184.99,185.07,8738.0
2022-08-09 15:05:00,185.1,185.17,184.99,185.07,9683.0,185.1,185.17,184.99,185.07,9683.0
2022-08-09 15:10:00,185.05,185.22,185.03,185.15,6135.0,185.05,185.22,185.03,185.15,6135.0
2022-08-09 15:15:00,185.15,185.38,185.09,185.34,5923.0,185.15,185.38,185.09,185.34,5923.0
2022-08-09 15:20:00,185.39,185.65,185.38,185.61,7272.0,185.39,185.65,185.38,185.61,7272.0
2022-08-09 15:25:00,185.63,185.63,185.36,185.37,10884.0,185.63,185.63,185.36,185.37,10884.0
2022-08-09 15:30:00,185.39,185.54,185.25,185.29,9265.0,185.39,185.54,185.25,185.29,9265.0
2022-08-09 15:35:00,185.27,185.34,185.08,185.29,9827.0,185.27,185.34,185.08,185.29,9827.0
2022-08-09 15:40:00,185.28,185.44,184.96,184.96,7307.0,185.28,185.44,184.96,184.96,7307.0
2022-08-09 15:45:00,184.93,185.16,184.77,185.14,13151.0,184.93,185.16,184.77,185.14,13151.0
2022-08-09 15:50:00,185.17,185.26,184.83,184.9,38185.0,185.17,185.26,184.83,184.9,38185.0
2022-08-09 15:55:00,184.87,184.91,184.45,184.62,94275.0,184.87,184.91,184.45,184.62,94275.0
2022-08-10 09:30:00,189.34,189.93,187.96,188.58,48463.0,189.34,189.93,187.96,188.58,48463.0
2022-08-10 09:35:00,188.74,188.81,187.17,187.19,10467.0,188.74,188.81,187.17,187.19,10467.0
2022-08-10 09:40:00,187.07,187.38,186.23,187.31,23465.0,187.07,187.38,186.23,187.31,23465.0
2022-08-10 09:45:00,187.35,188.34,187.35,188.31,8068.0,187.35,188.34,187.35,188.31,8068.0
2022-08-10 09:50:00,188.4,188.4,187.88,187.98,8508.0,188.4,188.4,187.88,187.98,8508.0
2022-08-10 09:55:00,188.03,188.57,187.92,188.57,8418.0,188.03,188.57,187.92,188.57,8418.0
2022-08-10 10:00:00,188.53,189.14,188.4,189.14,11603.0,188.53,189.14,188.4,189.14,11603.0
2022-08-10 10:05:00,189.02,189.02,188.39,188.42,11890.0,189.02,189.02,188.39,188.42,11890.0
2022-08-10 10:10:00,188.5,188.57,187.5,187.65,8545.0,188.5,188.57,187.5,187.65,8545.0
2022-08-10 10:15:00,187.61,187.85,187.33,187.39,7741.0,187.61,187.85,187.33,187.39,7741.0
2022-08-10 10:20:00,187.45,187.97,187.32,187.93,5515.0,187.45,187.97,187.32,187.93,5515.0
2022-08-10 10:25:00,187.95,188.12,187.83,187.91,3967.0,187.95,188.12,187.83,187.91,3967.0
2022-08-10 10:30:00,187.87,187.97,187.52,187.7,7236.0,187.87,187.97,187.52,187.7,7236.0
2022-08-10 10:35:00,187.62,187.87,187.49,187.62,2581.0,187.62,187.87,187.49,187.62,2581.0
2022-08-10 10:40:00,187.68,188.01,187.68,187.8,5369.0,187.68,188.01,187.68,187.8,5369.0
2022-08-10 10:45:00,187.8,187.96,187.69,187.8,3716.0,187.8,187.96,187.69,187.8,3716.0
2022-08-10 10:50:00,187.8,187.9,187.59,187.61,9930.0,187.8,187.9,187.59,187.61,9930.0
2022-08-10 10:55:00,187.58,187.66,187.12,187.13,9155.0,187.58,187.66,187.12,187.13,9155.0
2022-08-10 11:00:00,187.15,187.46,187.15,187.41,11509.0,187.15,187.46,187.15,187.41,11509.0
2022-08-10 11:05:00,187.52,187.75,187.27,187.49,5641.0,187.52,187.75,187.27,187.49,5641.0
2022-08-10 11:10:00,187.67,187.67,186.96,187.08,7754.0,187.67,187.67,186.96,187.08,7754.0
2022-08-10 11:15:00,187.08,187.23,186.86,187.11,6656.0,187.08,187.23,186.86,187.11,6656.0
2022-08-10 11:20:00,187.19,187.33,187.02,187.12,6757.0,187.19,187.33,187.02,187.12,6757.0
2022-08-10 11:25:00,187.08,187.19,186.98,187.07,7152.0,187.08,187.19,186.98,187.07,7152.0
2022-08-10 11:30:00,187.02,187.26,186.96,187.25,8600.0,187.02,187.26,186.96,187.25,8600.0
2022-08-10 11:35:00,187.41,187.45,186.95,187.02,4335.0,187.41,187.45,186.95,187.02,4335.0
2022-08-10 11:40:00,187.02,187.21,187.0,187.08,3628.0,187.02,187.21,187.0,187.08,3628.0
2022-08-10 11:45:00,187.04,187.43,186.9,187.25,4787.0,187.04,187.43,186.9,187.25,4787.0
2022-08-10 11:50:00,187.25,187.25,186.94,187.05,8481.0,187.25,187.25,186.94,187.05,8481.0
2022-08-10 11:55:00,187.01,187.01,186.64,186.76,6568.0,187.01,187.01,186.64,186.76,6568.0
2022-08-10 12:00:00,186.71,186.92,186.71,186.84,5918.0,186.71,186.92,186.71,186.84,5918.0
2022-08-10 12:05:00,186.83,186.83,186.48,186.56,6974.0,186.83,186.83,186.48,186.56,6974.0
2022-08-10 12:10:00,186.53,186.71,186.48,186.48,6284.0,186.53,186.71,186.48,186.48,6284.0
2022-08-10 12:15:00,186.44,186.49,186.14,186.14,3800.0,186.44,186.49,186.14,186.14,3800.0
2022-08-10 12:20:00,186.09,186.15,185.92,185.98,3700.0,186.09,186.15,185.92,185.98,3700.0
2022-08-10 12:25:00,186.01,186.14,185.89,186.14,7300.0,186.01,186.14,185.89,186.14,7300.0
2022-08-10 12:30:00,186.16,186.18,186.02,186.03,9651.0,186.16,186.18,186.02,186.03,9651.0
2022-08-10 12:35:00,186.03,186.16,186.03,186.11,7665.0,186.03,186.16,186.03,186.11,7665.0
2022-08-10 12:40:00,186.1,186.28,185.68,185.78,32111.0,186.1,186.28,185.68,185.78,32111.0
2022-08-10 12:45:00,185.8,186.07,185.79,186.01,6233.0,185.8,186.07,185.79,186.01,6233.0
2022-08-10 12:50:00,186.02,186.12,185.96,186.12,6950.0,186.02,186.12,185.96,186.12,6950.0
2022-08-10 12:55:00,186.15,186.29,186.09,186.2,6845.0,186.15,186.29,186.09,186.2,6845.0
2022-08-10 13:00:00,186.17,186.17,185.91,186.07,4619.0,186.17,186.17,185.91,186.07,4619.0
2022-08-10 13:05:00,186.1,186.15,185.99,186.14,5880.0,186.1,186.15,185.99,186.14,5880.0
2022-08-10 13:10:00,186.16,186.27,186.11,186.17,3570.0,186.16,186.27,186.11,186.17,3570.0
2022-08-10 13:15:00,186.16,186.26,186.16,186.23,2100.0,186.16,186.26,186.16,186.23,2100.0
2022-08-10 13:20:00,186.21,186.24,186.12,186.19,4333.0,186.21,186.24,186.12,186.19,4333.0
2022-08-10 13:25:00,186.21,186.38,186.19,186.21,4848.0,186.21,186.38,186.19,186.21,4848.0
2022-08-10 13:30:00,186.22,186.34,186.01,186.31,3340.0,186.22,186.34,186.01,186.31,3340.0
2022-08-10 13:35:00,186.42,186.63,186.39,186.63,4752.0,186.42,186.63,186.39,186.63,4752.0
2022-08-10 13:40:00,186.65,186.66,186.42,186.52,4761.0,186.65,186.66,186.42,186.52,4761.0
2022-08-10 13:45:00,186.58,186.9,186.54,186.9,4031.0,186.58,186.9,186.54,186.9,4031.0
2022-08-10 13:50:00,186.94,186.94,186.83,186.83,4000.0,186.94,186.94,186.83,186.83,4000.0
2022-08-10 13:55:00,186.85,186.89,186.4,186.4,17169.0,186.85,186.89,186.4,186.4,17169.0
2022-08-10 14:00:00,186.39,186.84,186.36,186.83,5219.0,186.39,186.84,186.36,186.83,5219.0
2022-08-10 14:05:00,186.77,186.83,186.74,186.79,2875.0,186.77,186.83,186.74,186.79,2875.0
2022-08-10 14:10:00,186.76,186.84,186.62,186.62,4201.0,186.76,186.84,186.62,186.62,4201.0
2022-08-10 14:15:00,186.61,186.7,186.38,186.41,4010.0,186.61,186.7,186.38,186.41,4010.0
2022-08-10 14:20:00,186.38,186.54,186.33,186.47,2510.0,186.38,186.54,186.33,186.47,2510.0
2022-08-10 14:25:00,186.47,186.55,186.45,186.53,5307.0,186.47,186.55,186.45,186.53,5307.0
2022-08-10 14:30:00,186.54,186.73,186.4,186.72,5480.0,186.54,186.73,186.4,186.72,5480.0
2022-08-10 14:35:00,186.68,186.74,186.62,186.7,4972.0,186.68,186.74,186.62,186.7,4972.0
2022-08-10 14:40:00,186.69,186.8,186.61,186.66,3407.0,186.69,186.8,186.61,186.66,3407.0
2022-08-10 14:45:00,186.7,186.7,186.37,186.39,5666.0,186.7,186.7,186.37,186.39,5666.0
2022-08-10 14:50:00,186.37,186.37,186.19,186.19,12515.0,186.37,186.37,186.19,186.19,12515.0
2022-08-10 14:55:00,186.17,186.23,186.1,186.1,5900.0,186.17,186.23,186.1,186.1,5900.0
2022-08-10 15:00:00,186.09,186.2,186.07,186.15,8846.0,186.09,186.2,186.07,186.15,8846.0
2022-08-10 15:05:00,186.16,186.21,186.04,186.09,10257.0,186.16,186.21,186.04,186.09,10257.0
2022-08-10 15:10:00,186.1,186.29,186.1,186.22,11465.0,186.1,186.29,186.1,186.22,11465.0
2022-08-10 15:15:00,186.23,186.33,186.11,186.27,10817.0,186.23,186.33,186.11,186.27,10817.0
2022-08-10 15:20:00,186.26,186.48,186.2,186.47,7661.0,186.26,186.48,186.2,186.47,7661.0
2022-08-10 15:25:00,186.45,186.58,186.41,186.51,7874.0,186.45,186.58,186.41,186.51,7874.0
2022-08-10 15:30:00,186.51,186.51,186.24,186.29,16361.0,186.51,186.51,186.24,186.29,16361.0
2022-08-10 15:35:00,186.3,186.78,186.27,186.78,14766.0,186.3,186.78,186.27,186.78,14766.0
2022-08-10 15:40:00,186.77,186.86,186.62,186.84,19424.0,186.77,186.86,186.62,186.84,19424.0
2022-08-10 15:45:00,186.83,186.99,186.71,186.79,17663.0,186.83,186.99,186.71,186.79,17663.0
2022-08-10 15:50:00,186.8,186.91,186.49,186.5,48134.0,186.8,186.91,186.49,186.5,48134.0
2022-08-10 15:55:00,186.52,186.57,186.12,186.34,119747.0,186.52,186.57,186.12,186.34,119747.0
2022-08-11 09:30:00,187.92,188.16,185.95,185.95,49714.0,187.92,188.16,185.95,185.95,49714.0
2022-08-11 09:35:00,186.13,186.68,185.66,186.56,24978.0,186.13,186.68,185.66,186.56,24978.0
2022-08-11 09:40:00,186.63,187.56,186.62,187.56,14680.0,186.63,187.56,186.62,187.56,14680.0
2022-08-11 09:45:00,187.57,187.91,187.14,187.14,17074.0,187.57,187.91,187.14,187.14,17074.0
2022-08-11 09:50:00,187.16,187.3,186.62,186.63,49112.0,187.16,187.3,186.62,186.63,49112.0
2022-08-11 09:55:00,186.5,187.24,186.41,187.19,8566.0,186.5,187.24,186.41,187.19,8566.0
2022-08-11 10:00:00,187.29,187.8,187.23,187.54,14266.0,187.29,187.8,187.23,187.54,14266.0
2022-08-11 10:05:00,187.58,187.8,187.53,187.6,24491.0,187.58,187.8,187.53,187.6,24491.0
2022-08-11 10:10:00,187.66,187.9,187.34,187.88,29970.0,187.66,187.9,187.34,187.88,29970.0
2022-08-11 10:15:00,187.95,188.48,187.95,188.48,6401.0,187.95,188.48,187.95,188.48,6401.0
2022-08-11 10:20:00,188.36,188.39,187.86,188.27,8127.0,188.36,188.39,187.86,188.27,8127.0
2022-08-11 10:25:00,188.22,188.24,187.65,187.69,8900.0,188.22,188.24,187.65,187.69,8900.0
2022-08-11 10:30:00,187.76,188.02,187.76,187.97,7639.0,187.76,188.02,187.76,187.97,7639.0
2022-08-11 10:35:00,188.04,188.25,188.01,188.13,6518.0,188.04,188.25,188.01,188.13,6518.0
2022-08-11 10:40:00,188.16,188.18,187.68,187.87,7797.0,188.16,188.18,187.68,187.87,7797.0
2022-08-11 10:45:00,187.78,187.88,187.32,187.43,5957.0,187.78,187.88,187.32,187.43,5957.0
2022-08-11 10:50:00,187.54,187.7,187.46,187.5,10967.0,187.54,187.7,187.46,187.5,10967.0
2022-08-11 10:55:00,187.56,187.59,187.3,187.34,8760.0,187.56,187.59,187.3,187.34,8760.0
2022-08-11 11:00:00,187.26,187.26,186.86,186.98,14151.0,187.26,187.26,186.86,186.98,14151.0
2022-08-11 11:05:00,186.92,186.92,186.47,186.52,7415.0,186.92,186.92,186.47,186.52,7415.0
2022-08-11 11:10:00,186.5,186.71,186.5,186.62,5918.0,186.5,186.71,186.5,186.62,5918.0
2022-08-11 11:15:00,186.64,186.76,186.34,186.34,7671.0,186.64,186.76,186.34,186.34,7671.0
2022-08-11 11:20:00,186.35,186.59,186.28,186.58,6323.0,186.35,186.59,186.28,186.58,6323.0
2022-08-11 11:25:00,186.62,186.75,186.24,186.75,16562.0,186.62,186.75,186.24,186.75,16562.0
2022-08-11 11:30:00,186.68,187.31,186.68,187.19,4672.0,186.68,187.31,186.68,187.19,4672.0
2022-08-11 11:35:00,187.28,187.31,186.89,186.89,5745.0,187.28,187.31,186.89,186.89,5745.0
2022-08-11 11:40:00,186.85,187.14,186.85,187.0,6206.0,186.85,187.14,186.85,187.0,6206.0
2022-08-11 11:45:00,186.93,186.95,186.65,186.78,4855.0,186.93,186.95,186.65,186.78,4855.0
2022-08-11 11:50:00,186.74,186.76,186.26,186.63,6144.0,186.74,186.76,186.26,186.63,6144.0
2022-08-11 11:55:00,186.58,186.73,186.48,186.48,7168.0,186.58,186.73,186.48,186.48,7168.0
2022-08-11 12:00:00,186.52,186.71,186.45,186.5,7274.0,186.52,186.71,186.45,186.5,7274.0
2022-08-11 12:05:00,186.54,186.59,186.24,186.26,3896.0,186.54,186.59,186.24,186.26,3896.0
2022-08-11 12:10:00,186.22,186.41,186.15,186.33,7641.0,186.22,186.41,186.15,186.33,7641.0
2022-08-11 12:15:00,186.32,186.68,186.32,186.64,3949.0,186.32,186.68,186.32,186.64,3949.0
2022-08-11 12:20:00,186.59,186.68,186.43,186.65,3857.0,186.59,186.68,186.43,186.65,3857.0
2022-08-11 12:25:00,186.7,187.01,186.7,187.01,4938.0,186.7,187.01,186.7,187.01,4938.0
2022-08-11 12:30:00,187.04,187.12,186.98,187.03,7714.0,187.04,187.12,186.98,187.03,7714.0
2022-08-11 12:35:00,186.99,186.99,186.79,186.79,7664.0,186.99,186.99,186.79,186.79,7664.0
2022-08-11 12:40:00,186.78,186.8,186.67,186.78,6033.0,186.78,186.8,186.67,186.78,6033.0
2022-08-11 12:45:00,186.77,186.79,186.52,186.77,4300.0,186.77,186.79,186.52,186.77,4300.0
2022-08-11 12:50:00,186.76,187.14,186.76,187.1,6988.0,186.76,187.14,186.76,187.1,6988.0
2022-08-11 12:55:00,187.03,187.11,186.95,187.06,5107.0,187.03,187.11,186.95,187.06,5107.0
2022-08-11 13:00:00,187.09,187.11,186.74,186.77,6868.0,187.09,187.11,186.74,186.77,6868.0
2022-08-11 13:05:00,186.73,186.83,186.61,186.67,6763.0,186.73,186.83,186.61,186.67,6763.0
2022-08-11 13:10:00,186.73,186.88,186.67,186.77,5405.0,186.73,186.88,186.67,186.77,5405.0
2022-08-11 13:15:00,186.81,187.07,186.76,187.04,6555.0,186.81,187.07,186.76,187.04,6555.0
2022-08-11 13:20:00,187.04,187.14,186.96,187.02,11563.0,187.04,187.14,186.96,187.02,11563.0
2022-08-11 13:25:00,187.02,187.05,186.83,186.9,5305.0,187.02,187.05,186.83,186.9,5305.0
2022-08-11 13:30:00,186.91,187.12,186.87,186.93,16856.0,186.91,187.12,186.87,186.93,16856.0
2022-08-11 13:35:00,186.92,187.11,186.91,187.01,4224.0,186.92,187.11,186.91,187.01,4224.0
2022-08-11 13:40:00,186.9,187.07,186.87,186.98,3780.0,186.9,187.07,186.87,186.98,3780.0
2022-08-11 13:45:00,186.9,187.33,186.86,187.15,19375.0,186.9,187.33,186.86,187.15,19375.0
2022-08-11 13:50:00,187.21,187.39,187.16,187.23,7191.0,187.21,187.39,187.16,187.23,7191.0
2022-08-11 13:55:00,187.28,187.28,186.99,186.99,8449.0,187.28,187.28,186.99,186.99,8449.0
2022-08-11 14:00:00,186.96,187.12,186.86,187.05,9728.0,186.96,187.12,186.86,187.05,9728.0
2022-08-11 14:05:00,187.05,187.14,186.91,187.1,7353.0,187.05,187.14,186.91,187.1,7353.0
2022-08-11 14:10:00,187.13,187.17,186.74,186.74,8244.0,187.13,187.17,186.74,186.74,8244.0
2022-08-11 14:15:00,186.72,186.87,186.65,186.77,7658.0,186.72,186.87,186.65,186.77,7658.0
2022-08-11 14:20:00,186.77,186.83,186.62,186.83,7359.0,186.77,186.83,186.62,186.83,7359.0
2022-08-11 14:25:00,186.82,186.87,186.69,186.77,7732.0,186.82,186.87,186.69,186.77,7732.0
2022-08-11 14:30:00,186.74,186.8,186.53,186.62,9110.0,186.74,186.8,186.53,186.62,9110.0
2022-08-11 14:35:00,186.65,186.79,186.59,186.64,8095.0,186.65,186.79,186.59,186.64,8095.0
2022-08-11 14:40:00,186.64,186.71,186.4,186.61,11903.0,186.64,186.71,186.4,186.61,11903.0
2022-08-11 14:45:00,186.74,186.75,186.59,186.72,6314.0,186.74,186.75,186.59,186.72,6314.0
2022-08-11 14:50:00,186.71,186.71,186.18,186.2,4877.0,186.71,186.71,186.18,186.2,4877.0
2022-08-11 14:55:00,186.25,186.38,186.14,186.31,6045.0,186.25,186.38,186.14,186.31,6045.0
2022-08-11 15:00:00,186.28,186.3,186.01,186.19,6927.0,186.28,186.3,186.01,186.19,6927.0
2022-08-11 15:05:00,186.15,186.42,186.04,186.36,5794.0,186.15,186.42,186.04,186.36,5794.0
2022-08-11 15:10:00,186.37,186.39,186.1,186.22,6515.0,186.37,186.39,186.1,186.22,6515.0
2022-08-11 15:15:00,186.22,186.45,186.18,186.45,8697.0,186.22,186.45,186.18,186.45,8697.0
2022-08-11 15:20:00,186.43,186.58,186.37,186.43,11676.0,186.43,186.58,186.37,186.43,11676.0
2022-08-11 15:25:00,186.38,186.48,186.33,186.45,7801.0,186.38,186.48,186.33,186.45,7801.0
2022-08-11 15:30:00,186.45,186.51,186.29,186.45,12244.0,186.45,186.51,186.29,186.45,12244.0
2022-08-11 15:35:00,186.4,186.53,186.18,186.3,13784.0,186.4,186.53,186.18,186.3,13784.0
2022-08-11 15:40:00,186.28,186.37,186.22,186.27,14700.0,186.28,186.37,186.22,186.27,14700.0
2022-08-11 15:45:00,186.25,186.31,186.12,186.3,29178.0,186.25,186.31,186.12,186.3,29178.0
2022-08-11 15:50:00,186.27,186.61,186.23,186.56,39021.0,186.27,186.61,186.23,186.56,39021.0
2022-08-11 15:55:00,186.56,186.56,186.15,186.34,74288.0,186.56,186.56,186.15,186.34,74288.0
2022-08-12 09:30:00,187.01,187.3,186.45,186.94,37588.0,187.01,187.3,186.45,186.94,37588.0
2022-08-12 09:35:00,187.01,187.44,186.76,187.17,13615.0,187.01,187.44,186.76,187.17,13615.0
2022-08-12 09:40:00,187.19,187.88,187.14,187.86,23981.0,187.19,187.88,187.14,187.86,23981.0
2022-08-12 09:45:00,187.76,188.34,187.76,188.0,29562.0,187.76,188.34,187.76,188.0,29562.0
2022-08-12 09:50:00,188.01,188.73,188.01,188.63,53504.0,188.01,188.73,188.01,188.63,53504.0
2022-08-12 09:55:00,188.64,189.3,188.53,189.29,24389.0,188.64,189.3,188.53,189.29,24389.0
2022-08-12 10:00:00,189.23,189.23,188.49,188.88,18570.0,189.23,189.23,188.49,188.88,18570.0
2022-08-12 10:05:00,189.01,189.05,188.75,188.95,12170.0,189.01,189.05,188.75,188.95,12170.0
2022-08-12 10:10:00,188.97,189.24,188.94,189.03,13210.0,188.97,189.24,188.94,189.03,13210.0
2022-08-12 10:15:00,189.0,189.19,188.75,189.06,15852.0,189.0,189.19,188.75,189.06,15852.0
2022-08-12 10:20:00,189.08,189.08,188.73,188.74,7794.0,189.08,189.08,188.73,188.74,7794.0
2022-08-12 10:25:00,188.73,188.76,188.53,188.55,8707.0,188.73,188.76,188.53,188.55,8707.0
2022-08-12 10:30:00,188.6,188.84,188.44,188.76,8839.0,188.6,188.84,188.44,188.76,8839.0
2022-08-12 10:35:00,188.74,188.95,188.6,188.6,10087.0,188.74,188.95,188.6,188.6,10087.0
2022-08-12 10:40:00,188.61,188.61,188.0,188.06,32731.0,188.61,188.61,188.0,188.06,32731.0
2022-08-12 10:45:00,188.03,188.06,187.77,187.99,22658.0,188.03,188.06,187.77,187.99,22658.0
2022-08-12 10:50:00,188.03,188.63,188.0,188.61,9935.0,188.03,188.63,188.0,188.61,9935.0
2022-08-12 10:55:00,188.64,188.74,188.27,188.34,11782.0,188.64,188.74,188.27,188.34,11782.0
2022-08-12 11:00:00,188.31,188.75,188.29,188.52,8018.0,188.31,188.75,188.29,188.52,8018.0
2022-08-12 11:05:00,188.57,188.61,188.1,188.12,11897.0,188.57,188.61,188.1,188.12,11897.0
2022-08-12 11:10:00,188.08,188.39,188.08,188.39,9393.0,188.08,188.39,188.08,188.39,9393.0
2022-08-12 11:15:00,188.35,188.54,188.21,188.39,8404.0,188.35,188.54,188.21,188.39,8404.0
2022-08-12 11:20:00,188.45,188.54,188.24,188.24,9848.0,188.45,188.54,188.24,188.24,9848.0
2022-08-12 11:25:00,188.27,188.38,188.24,188.35,3860.0,188.27,188.38,188.24,188.35,3860.0
2022-08-12 11:30:00,188.31,188.46,188.26,188.44,7640.0,188.31,188.46,188.26,188.44,7640.0
2022-08-12 11:35:00,188.41,188.64,188.41,188.56,12615.0,188.41,188.64,188.41,188.56,12615.0
2022-08-12 11:40:00,188.55,188.81,188.51,188.53,10196.0,188.55,188.81,188.51,188.53,10196.0
2022-08-12 11:45:00,188.55,188.65,188.17,188.25,9463.0,188.55,188.65,188.17,188.25,9463.0
2022-08-12 11:50:00,188.23,188.43,188.14,188.42,8900.0,188.23,188.43,188.14,188.42,8900.0
2022-08-12 11:55:00,188.42,188.51,188.18,188.19,17193.0,188.42,188.51,188.18,188.19,17193.0
2022-08-12 12:00:00,188.23,188.5,188.18,188.5,22941.0,188.23,188.5,188.18,188.5,22941.0
2022-08-12 12:05:00,188.52,188.82,188.47,188.81,8087.0,188.52,188.82,188.47,188.81,8087.0
2022-08-12 12:10:00,188.84,189.16,188.84,189.16,6219.0,188.84,189.16,188.84,189.16,6219.0
2022-08-12 12:15:00,189.1,189.2,189.01,189.01,10922.0,189.1,189.2,189.01,189.01,10922.0
2022-08-12 12:20:00,189.04,189.14,189.0,189.03,4700.0,189.04,189.14,189.0,189.03,4700.0
2022-08-12 12:25:00,189.02,189.12,188.91,188.97,6841.0,189.02,189.12,188.91,188.97,6841.0
2022-08-12 12:30:00,188.86,188.86,188.56,188.62,8510.0,188.86,188.86,188.56,188.62,8510.0
2022-08-12 12:35:00,188.67,188.85,188.63,188.66,5517.0,188.67,188.85,188.63,188.66,5517.0
2022-08-12 12:40:00,188.67,188.72,188.57,188.66,3715.0,188.67,188.72,188.57,188.66,3715.0
2022-08-12 12:45:00,188.68,188.69,188.35,188.37,5067.0,188.68,188.69,188.35,188.37,5067.0
2022-08-12 12:50:00,188.37,188.45,188.32,188.42,6719.0,188.37,188.45,188.32,188.42,6719.0
2022-08-12 12:55:00,188.46,188.55,188.2,188.38,7971.0,188.46,188.55,188.2,188.38,7971.0
2022-08-12 13:00:00,188.38,188.39,188.26,188.27,7027.0,188.38,188.39,188.26,188.27,7027.0
2022-08-12 13:05:00,188.31,188.52,188.31,188.45,6163.0,188.31,188.52,188.31,188.45,6163.0
2022-08-12 13:10:00,188.41,188.41,188.23,188.3,6665.0,188.41,188.41,188.23,188.3,6665.0
2022-08-12 13:15:00,188.34,188.47,188.29,188.4,3829.0,188.34,188.47,188.29,188.4,3829.0
2022-08-12 13:20:00,188.37,188.38,188.22,188.25,10184.0,188.37,188.38,188.22,188.25,10184.0
2022-08-12 13:25:00,188.28,188.34,188.22,188.28,3885.0,188.28,188.34,188.22,188.28,3885.0
2022-08-12 13:30:00,188.23,188.38,188.23,188.31,3923.0,188.23,188.38,188.23,188.31,3923.0
2022-08-12 13:35:00,188.37,188.37,188.1,188.16,4600.0,188.37,188.37,188.1,188.16,4600.0
2022-08-12 13:40:00,188.15,188.32,188.15,188.31,4384.0,188.15,188.32,188.15,188.31,4384.0
2022-08-12 13:45:00,188.28,188.28,188.11,188.14,5397.0,188.28,188.28,188.11,188.14,5397.0
2022-08-12 13:50:00,188.16,188.29,188.09,188.18,8323.0,188.16,188.29,188.09,188.18,8323.0
2022-08-12 13:55:00,188.12,188.29,188.11,188.11,6982.0,188.12,188.29,188.11,188.11,6982.0
2022-08-12 14:00:00,188.12,188.2,188.07,188.17,4697.0,188.12,188.2,188.07,188.17,4697.0
2022-08-12 14:05:00,188.13,188.28,188.06,188.07,13077.0,188.13,188.28,188.06,188.07,13077.0
2022-08-12 14:10:00,188.1,188.17,188.0,188.06,6750.0,188.1,188.17,188.0,188.06,6750.0
2022-08-12 14:15:00,188.05,188.13,188.01,188.04,13642.0,188.05,188.13,188.01,188.04,13642.0
2022-08-12 14:20:00,188.03,188.12,187.87,188.05,8495.0,188.03,188.12,187.87,188.05,8495.0
2022-08-12 14:25:00,188.07,188.21,188.05,188.21,5057.0,188.07,188.21,188.05,188.21,5057.0
2022-08-12 14:30:00,188.19,188.41,188.19,188.41,8260.0,188.19,188.41,188.19,188.41,8260.0
2022-08-12 14:35:00,188.36,188.36,188.2,188.24,7511.0,188.36,188.36,188.2,188.24,7511.0
2022-08-12 14:40:00,188.26,188.48,188.26,188.44,6752.0,188.26,188.48,188.26,188.44,6752.0
2022-08-12 14:45:00,188.45,188.66,188.42,188.65,4767.0,188.45,188.66,188.42,188.65,4767.0
2022-08-12 14:50:00,188.66,188.7,188.58,188.61,3802.0,188.66,188.7,188.58,188.61,3802.0
2022-08-12 14:55:00,188.6,188.64,188.53,188.63,5705.0,188.6,188.64,188.53,188.63,5705.0
2022-08-12 15:00:00,188.57,188.72,188.48,188.62,16885.0,188.57,188.72,188.48,188.62,16885.0
2022-08-12 15:05:00,188.59,188.87,188.59,188.85,9271.0,188.59,188.87,188.59,188.85,9271.0
2022-08-12 15:10:00,188.86,188.92,188.77,188.8,8609.0,188.86,188.92,188.77,188.8,8609.0
2022-08-12 15:15:00,188.8,188.86,188.75,188.84,10479.0,188.8,188.86,188.75,188.84,10479.0
2022-08-12 15:20:00,188.85,188.88,188.62,188.64,12944.0,188.85,188.88,188.62,188.64,12944.0
2022-08-12 15:25:00,188.65,188.79,188.52,188.77,11992.0,188.65,188.79,188.52,188.77,11992.0
2022-08-12 15:30:00,188.75,188.87,188.71,188.82,13425.0,188.75,188.87,188.71,188.82,13425.0
2022-08-12 15:35:00,188.87,188.97,188.82,188.96,17853.0,188.87,188.97,188.82,188.96,17853.0
2022-08-12 15:40:00,188.93,188.95,188.85,188.91,18780.0,188.93,188.95,188.85,188.91,18780.0
2022-08-12 15:45:00,188.89,188.89,188.62,188.79,30337.0,188.89,188.89,188.62,188.79,30337.0
2022-08-12 15:50:00,188.79,188.94,188.52,188.53,71496.0,188.79,188.94,188.52,188.53,71496.0
2022-08-12 15:55:00,188.55,188.92,188.45,188.83,76061.0,188.55,188.92,188.45,188.83,76061.0
2022-08-15 09:30:00,188.85,189.5,188.62,188.84,24404.0,188.85,189.5,188.62,188.84,24404.0
2022-08-15 09:35:00,188.96,189.4,188.95,189.37,11796.0,188.96,189.4,188.95,189.37,11796.0
2022-08-15 09:40:00,189.29,189.73,189.29,189.6,29502.0,189.29,189.73,189.29,189.6,29502.0
2022-08-15 09:45:00,189.66,189.85,189.37,189.84,14975.0,189.66,189.85,189.37,189.84,14975.0
2022-08-15 09:50:00,189.93,190.68,189.91,190.54,31931.0,189.93,190.68,189.91,190.54,31931.0
2022-08-15 09:55:00,190.8,191.17,190.6,191.17,19826.0,190.8,191.17,190.6,191.17,19826.0
2022-08-15 10:00:00,191.09,191.1,190.81,191.03,15277.0,191.09,191.1,190.81,191.03,15277.0
2022-08-15 10:05:00,190.98,191.5,190.75,191.5,8571.0,190.98,191.5,190.75,191.5,8571.0
2022-08-15 10:10:00,191.5,191.59,190.76,190.85,8355.0,191.5,191.59,190.76,190.85,8355.0
2022-08-15 10:15:00,190.91,191.22,190.85,190.99,4430.0,190.91,191.22,190.85,190.99,4430.0
2022-08-15 10:20:00,190.97,190.97,190.37,190.49,4499.0,190.97,190.97,190.37,190.49,4499.0
2022-08-15 10:25:00,190.44,190.74,190.44,190.69,3614.0,190.44,190.74,190.44,190.69,3614.0
2022-08-15 10:30:00,190.64,190.94,190.64,190.78,2846.0,190.64,190.94,190.64,190.78,2846.0
2022-08-15 10:35:00,190.57,190.82,190.46,190.5,3474.0,190.57,190.82,190.46,190.5,3474.0
2022-08-15 10:40:00,190.48,190.75,190.35,190.35,1410.0,190.48,190.75,190.35,190.35,1410.0
2022-08-15 10:45:00,190.35,190.64,190.24,190.24,3871.0,190.35,190.64,190.24,190.24,3871.0
2022-08-15 10:50:00,190.14,190.23,189.99,190.09,4957.0,190.14,190.23,189.99,190.09,4957.0
2022-08-15 10:55:00,190.09,190.4,189.93,190.15,8711.0,190.09,190.4,189.93,190.15,8711.0
2022-08-15 11:00:00,190.12,190.15,189.81,190.0,5141.0,190.12,190.15,189.81,190.0,5141.0
2022-08-15 11:05:00,190.03,190.15,189.69,189.81,10858.0,190.03,190.15,189.69,189.81,10858.0
2022-08-15 11:10:00,189.84,189.88,189.45,189.68,3004.0,189.84,189.88,189.45,189.68,3004.0
2022-08-15 11:15:00,189.71,189.92,189.65,189.88,3591.0,189.71,189.92,189.65,189.88,3591.0
2022-08-15 11:20:00,189.93,190.16,189.78,189.94,8686.0,189.93,190.16,189.78,189.94,8686.0
2022-08-15 11:25:00,189.92,190.25,189.88,190.21,5917.0,189.92,190.25,189.88,190.21,5917.0
2022-08-15 11:30:00,190.27,190.57,190.21,190.52,5736.0,190.27,190.57,190.21,190.52,5736.0
2022-08-15 11:35:00,190.54,190.82,190.54,190.72,4883.0,190.54,190.82,190.54,190.72,4883.0
2022-08-15 11:40:00,190.63,190.81,190.5,190.79,20478.0,190.63,190.81,190.5,190.79,20478.0
2022-08-15 11:45:00,190.85,191.0,190.78,191.0,8513.0,190.85,191.0,190.78,191.0,8513.0
2022-08-15 11:50:00,191.0,191.04,190.73,191.04,7572.0,191.0,191.04,190.73,191.04,7572.0
2022-08-15 11:55:00,190.96,190.98,190.85,190.97,4357.0,190.96,190.98,190.85,190.97,4357.0
2022-08-15 12:00:00,190.97,191.06,190.9,190.95,3114.0,190.97,191.06,190.9,190.95,3114.0
2022-08-15 12:05:00,190.9,190.93,190.76,190.83,5118.0,190.9,190.93,190.76,190.83,5118.0
2022-08-15 12:10:00,190.89,191.14,190.89,191.11,3630.0,190.89,191.14,190.89,191.11,3630.0
2022-08-15 12:15:00,191.02,191.27,191.02,191.15,9841.0,191.02,191.27,191.02,191.15,9841.0
2022-08-15 12:20:00,191.16,191.55,191.15,191.41,11854.0,191.16,191.55,191.15,191.41,11854.0
2022-08-15 12:25:00,191.44,191.67,191.44,191.58,6777.0,191.44,191.67,191.44,191.58,6777.0
2022-08-15 12:30:00,191.58,191.64,191.53,191.64,6134.0,191.58,191.64,191.53,191.64,6134.0
2022-08-15 12:35:00,191.61,191.61,191.39,191.39,4612.0,191.61,191.61,191.39,191.39,4612.0
2022-08-15 12:40:00,191.44,191.48,191.22,191.39,6066.0,191.44,191.48,191.22,191.39,6066.0
2022-08-15 12:45:00,191.39,191.47,191.25,191.4,3090.0,191.39,191.47,191.25,191.4,3090.0
2022-08-15 12:50:00,191.41,191.53,191.38,191.41,2057.0,191.41,191.53,191.38,191.41,2057.0
2022-08-15 12:55:00,191.39,191.45,191.25,191.4,6764.0,191.39,191.45,191.25,191.4,6764.0
2022-08-15 13:00:00,191.35,191.64,191.34,191.51,4763.0,191.35,191.64,191.34,191.51,4763.0
2022-08-15 13:05:00,191.51,191.82,191.51,191.79,3707.0,191.51,191.82,191.51,191.79,3707.0
2022-08-15 13:10:00,191.8,191.91,191.74,191.82,4925.0,191.8,191.91,191.74,191.82,4925.0
2022-08-15 13:15:00,191.84,191.94,191.74,191.75,6253.0,191.84,191.94,191.74,191.75,6253.0
2022-08-15 13:20:00,191.75,191.75,191.62,191.71,3236.0,191.75,191.75,191.62,191.71,3236.0
2022-08-15 13:25:00,191.74,191.74,191.5,191.52,4047.0,191.74,191.74,191.5,191.52,4047.0
2022-08-15 13:30:00,191.53,191.62,191.5,191.53,2302.0,191.53,191.62,191.5,191.53,2302.0
2022-08-15 13:35:00,191.56,191.56,191.37,191.37,4023.0,191.56,191.56,191.37,191.37,4023.0
2022-08-15 13:40:00,191.36,191.51,191.36,191.36,6185.0,191.36,191.51,191.36,191.36,6185.0
2022-08-15 13:45:00,191.38,191.5,191.31,191.49,5194.0,191.38,191.5,191.31,191.49,5194.0
2022-08-15 13:50:00,191.48,191.67,191.38,191.65,4435.0,191.48,191.67,191.38,191.65,4435.0
2022-08-15 13:55:00,191.71,191.72,191.6,191.72,3054.0,191.71,191.72,191.6,191.72,3054.0
2022-08-15 14:00:00,191.72,191.72,191.49,191.49,9758.0,191.72,191.72,191.49,191.49,9758.0
2022-08-15 14:05:00,191.46,191.46,191.23,191.23,5934.0,191.46,191.46,191.23,191.23,5934.0
2022-08-15 14:10:00,191.3,191.46,191.3,191.39,3429.0,191.3,191.46,191.3,191.39,3429.0
2022-08-15 14:15:00,191.41,191.65,191.4,191.65,12865.0,191.41,191.65,191.4,191.65,12865.0
2022-08-15 14:20:00,191.68,191.81,191.67,191.69,6806.0,191.68,191.81,191.67,191.69,6806.0
2022-08-15 14:25:00,191.67,191.93,191.57,191.84,11358.0,191.67,191.93,191.57,191.84,11358.0
2022-08-15 14:30:00,191.86,192.1,191.77,191.91,16994.0,191.86,192.1,191.77,191.91,16994.0
2022-08-15 14:35:00,191.91,192.18,191.89,192.18,7272.0,191.91,192.18,191.89,192.18,7272.0
2022-08-15 14:40:00,192.23,192.37,192.19,192.37,13724.0,192.23,192.37,192.19,192.37,13724.0
2022-08-15 14:45:00,192.38,192.42,192.26,192.42,10322.0,192.38,192.42,192.26,192.42,10322.0
2022-08-15 14:50:00,192.46,192.69,192.44,192.61,15854.0,192.46,192.69,192.44,192.61,15854.0
2022-08-15 14:55:00,192.64,192.73,192.58,192.69,11103.0,192.64,192.73,192.58,192.69,11103.0
2022-08-15 15:00:00,192.68,192.99,192.61,192.86,21090.0,192.68,192.99,192.61,192.86,21090.0
2022-08-15 15:05:00,192.86,192.99,192.78,192.86,16355.0,192.86,192.99,192.78,192.86,16355.0
2022-08-15 15:10:00,192.87,193.06,192.77,192.89,18706.0,192.87,193.06,192.77,192.89,18706.0
2022-08-15 15:15:00,192.88,193.06,192.88,193.0,7718.0,192.88,193.06,192.88,193.0,7718.0
2022-08-15 15:20:00,193.03,193.08,192.94,192.97,9562.0,193.03,193.08,192.94,192.97,9562.0
2022-08-15 15:25:00,192.94,193.02,192.86,193.01,9383.0,192.94,193.02,192.86,193.01,9383.0
2022-08-15 15:30:00,192.97,193.02,192.82,192.98,12506.0,192.97,193.02,192.82,192.98,12506.0
2022-08-15 15:35:00,192.99,193.02,192.83,192.92,11083.0,192.99,193.02,192.83,192.92,11083.0
2022-08-15 15:40:00,192.9,193.02,192.83,192.87,18067.0,192.9,193.02,192.83,192.87,18067.0
2022-08-15 15:45:00,192.81,193.15,192.81,193.12,28196.0,192.81,193.15,192.81,193.12,28196.0
2022-08-15 15:50:00,193.14,193.21,192.85,193.01,44691.0,193.14,193.21,192.85,193.01,44691.0
2022-08-15 15:55:00,192.99,193.13,192.9,193.08,107551.0,192.99,193.13,192.9,193.08,107551.0
2022-08-16 09:30:00,191.48,193.97,191.24,193.76,73938.0,191.48,193.97,191.24,193.76,73938.0
2022-08-16 09:35:00,193.79,194.22,193.34,194.11,31932.0,193.79,194.22,193.34,194.11,31932.0
2022-08-16 09:40:00,194.08,194.97,193.89,194.16,41782.0,194.08,194.97,193.89,194.16,41782.0
2022-08-16 09:45:00,194.13,194.62,193.24,193.72,25585.0,194.13,194.62,193.24,193.72,25585.0
2022-08-16 09:50:00,193.59,193.75,192.95,193.62,13996.0,193.59,193.75,192.95,193.62,13996.0
2022-08-16 09:55:00,193.66,193.89,193.07,193.3,12748.0,193.66,193.89,193.07,193.3,12748.0
2022-08-16 10:00:00,193.29,193.38,192.42,192.92,14667.0,193.29,193.38,192.42,192.92,14667.0
2022-08-16 10:05:00,192.95,193.29,192.95,193.13,11638.0,192.95,193.29,192.95,193.13,11638.0
2022-08-16 10:10:00,193.13,193.5,192.99,193.02,13296.0,193.13,193.5,192.99,193.02,13296.0
2022-08-16 10:15:00,192.9,192.94,192.47,192.64,12195.0,192.9,192.94,192.47,192.64,12195.0
2022-08-16 10:20:00,192.66,192.69,192.18,192.24,7958.0,192.66,192.69,192.18,192.24,7958.0
2022-08-16 10:25:00,192.08,192.14,191.72,192.01,7535.0,192.08,192.14,191.72,192.01,7535.0
2022-08-16 10:30:00,191.93,191.93,191.27,191.46,16030.0,191.93,191.93,191.27,191.46,16030.0
2022-08-16 10:35:00,191.39,191.73,191.14,191.4,11314.0,191.39,191.73,191.14,191.4,11314.0
2022-08-16 10:40:00,191.46,191.86,191.38,191.78,10982.0,191.46,191.86,191.38,191.78,10982.0
2022-08-16 10:45:00,191.77,191.93,191.42,191.5,10236.0,191.77,191.93,191.42,191.5,10236.0
2022-08-16 10:50:00,191.5,191.86,191.41,191.58,9001.0,191.5,191.86,191.41,191.58,9001.0
2022-08-16 10:55:00,191.58,191.7,191.35,191.36,8697.0,191.58,191.7,191.35,191.36,8697.0
2022-08-16 11:00:00,191.28,191.67,191.28,191.39,6702.0,191.28,191.67,191.28,191.39,6702.0
2022-08-16 11:05:00,191.4,191.67,191.3,191.3,7405.0,191.4,191.67,191.3,191.3,7405.0
2022-08-16 11:10:00,191.35,191.75,191.35,191.66,6892.0,191.35,191.75,191.35,191.66,6892.0
2022-08-16 11:15:00,191.69,192.0,191.69,191.72,11223.0,191.69,192.0,191.69,191.72,11223.0
2022-08-16 11:20:00,191.7,191.79,191.55,191.75,11735.0,191.7,191.79,191.55,191.75,11735.0
2022-08-16 11:25:00,191.75,192.25,191.75,192.17,7179.0,191.75,192.25,191.75,192.17,7179.0
2022-08-16 11:30:00,192.2,192.21,191.96,191.96,13795.0,192.2,192.21,191.96,191.96,13795.0
2022-08-16 11:35:00,191.96,192.43,191.95,192.37,14101.0,191.96,192.43,191.95,192.37,14101.0
2022-08-16 11:40:00,192.43,192.91,192.43,192.91,8854.0,192.43,192.91,192.43,192.91,8854.0
2022-08-16 11:45:00,192.9,193.0,192.65,192.85,10728.0,192.9,193.0,192.65,192.85,10728.0
2022-08-16 11:50:00,192.86,192.93,192.7,192.88,9311.0,192.86,192.93,192.7,192.88,9311.0
2022-08-16 11:55:00,192.91,193.1,192.77,193.1,8894.0,192.91,193.1,192.77,193.1,8894.0
2022-08-16 12:00:00,193.06,193.07,192.54,192.54,8305.0,193.06,193.07,192.54,192.54,8305.0
2022-08-16 12:05:00,192.57,192.72,192.57,192.68,5637.0,192.57,192.72,192.57,192.68,5637.0
2022-08-16 12:10:00,192.7,192.86,192.65,192.81,6438.0,192.7,192.86,192.65,192.81,6438.0
2022-08-16 12:15:00,192.77,192.86,192.69,192.83,8539.0,192.77,192.86,192.69,192.83,8539.0
2022-08-16 12:20:00,192.77,192.77,192.53,192.62,8940.0,192.77,192.77,192.53,192.62,8940.0
2022-08-16 12:25:00,192.62,192.62,192.13,192.17,7619.0,192.62,192.62,192.13,192.17,7619.0
2022-08-16 12:30:00,192.14,192.39,192.07,192.23,7557.0,192.14,192.39,192.07,192.23,7557.0
2022-08-16 12:35:00,192.25,192.26,191.95,191.95,4698.0,192.25,192.26,191.95,191.95,4698.0
2022-08-16 12:40:00,191.98,192.1,191.75,191.75,5175.0,191.98,192.1,191.75,191.75,5175.0
2022-08-16 12:45:00,191.74,191.91,191.71,191.79,3958.0,191.74,191.91,191.71,191.79,3958.0
2022-08-16 12:50:00,191.75,191.75,191.39,191.54,12102.0,191.75,191.75,191.39,191.54,12102.0
2022-08-16 12:55:00,191.59,191.8,191.55,191.77,3966.0,191.59,191.8,191.55,191.77,3966.0
2022-08-16 13:00:00,191.7,191.83,191.59,191.6,2676.0,191.7,191.83,191.59,191.6,2676.0
2022-08-16 13:05:00,191.65,191.82,191.65,191.82,2349.0,191.65,191.82,191.65,191.82,2349.0
2022-08-16 13:10:00,191.81,191.87,191.73,191.87,2243.0,191.81,191.87,191.73,191.87,2243.0
2022-08-16 13:15:00,191.89,192.07,191.79,192.05,6333.0,191.89,192.07,191.79,192.05,6333.0
2022-08-16 13:20:00,192.12,192.25,191.97,192.2,5686.0,192.12,192.25,191.97,192.2,5686.0
2022-08-16 13:25:00,192.18,192.23,192.09,192.15,4163.0,192.18,192.23,192.09,192.15,4163.0
2022-08-16 13:30:00,192.1,192.32,192.09,192.32,5665.0,192.1,192.32,192.09,192.32,5665.0
2022-08-16 13:35:00,192.3,192.52,192.22,192.47,6105.0,192.3,192.52,192.22,192.47,6105.0
2022-08-16 13:40:00,192.43,192.43,192.31,192.43,3374.0,192.43,192.43,192.31,192.43,3374.0
2022-08-16 13:45:00,192.47,192.81,192.46,192.79,8767.0,192.47,192.81,192.46,192.79,8767.0
2022-08-16 13:50:00,192.76,192.91,192.68,192.79,8300.0,192.76,192.91,192.68,192.79,8300.0
2022-08-16 13:55:00,192.78,192.83,192.64,192.73,9356.0,192.78,192.83,192.64,192.73,9356.0
2022-08-16 14:00:00,192.76,193.07,192.74,192.95,7689.0,192.76,193.07,192.74,192.95,7689.0
2022-08-16 14:05:00,192.95,193.25,192.95,193.19,18721.0,192.95,193.25,192.95,193.19,18721.0
2022-08-16 14:10:00,193.22,193.25,193.03,193.2,8155.0,193.22,193.25,193.03,193.2,8155.0
2022-08-16 14:15:00,193.13,193.4,193.13,193.33,9164.0,193.13,193.4,193.13,193.33,9164.0
2022-08-16 14:20:00,193.37,193.52,193.37,193.42,12060.0,193.37,193.52,193.37,193.42,12060.0
2022-08-16 14:25:00,193.39,193.39,193.12,193.16,8212.0,193.39,193.39,193.12,193.16,8212.0
2022-08-16 14:30:00,193.19,193.19,192.88,192.89,6426.0,193.19,193.19,192.88,192.89,6426.0
2022-08-16 14:35:00,192.84,192.84,192.02,192.2,9574.0,192.84,192.84,192.02,192.2,9574.0
2022-08-16 14:40:00,192.23,192.3,191.72,191.89,9661.0,192.23,192.3,191.72,191.89,9661.0
2022-08-16 14:45:00,191.84,191.84,191.37,191.72,7628.0,191.84,191.84,191.37,191.72,7628.0
2022-08-16 14:50:00,191.71,191.83,191.45,191.63,15187.0,191.71,191.83,191.45,191.63,15187.0
2022-08-16 14:55:00,191.65,191.76,191.62,191.7,4818.0,191.65,191.76,191.62,191.7,4818.0
2022-08-16 15:00:00,191.64,192.03,191.43,191.59,8310.0,191.64,192.03,191.43,191.59,8310.0
2022-08-16 15:05:00,191.58,191.77,191.58,191.73,4134.0,191.58,191.77,191.58,191.73,4134.0
2022-08-16 15:10:00,191.7,191.72,191.41,191.58,8434.0,191.7,191.72,191.41,191.58,8434.0
2022-08-16 15:15:00,191.57,191.71,191.5,191.68,6983.0,191.57,191.71,191.5,191.68,6983.0
2022-08-16 15:20:00,191.67,192.03,191.54,191.92,8017.0,191.67,192.03,191.54,191.92,8017.0
2022-08-16 15:25:00,191.98,192.28,191.98,192.25,8797.0,191.98,192.28,191.98,192.25,8797.0
2022-08-16 15:30:00,192.16,192.52,192.16,192.52,13645.0,192.16,192.52,192.16,192.52,13645.0
2022-08-16 15:35:00,192.5,192.64,192.36,192.44,12823.0,192.5,192.64,192.36,192.44,12823.0
2022-08-16 15:40:00,192.45,192.53,192.37,192.4,8794.0,192.45,192.53,192.37,192.4,8794.0
2022-08-16 15:45:00,192.44,192.82,192.41,192.66,12170.0,192.44,192.82,192.41,192.66,12170.0
2022-08-16 15:50:00,192.75,192.84,192.64,192.68,26609.0,192.75,192.84,192.64,192.68,26609.0
2022-08-16 15:55:00,192.7,192.79,192.6,192.67,64451.0,192.7,192.79,192.6,192.67,64451.0
2022-08-17 09:30:00,191.98,192.16,190.46,191.5,32694.0,191.98,192.16,190.46,191.5,32694.0
2022-08-17 09:35:00,191.52,192.11,191.49,191.62,9107.0,191.52,192.11,191.49,191.62,9107.0
2022-08-17 09:40:00,191.5,191.54,190.88,191.11,5011.0,191.5,191.54,190.88,191.11,5011.0
2022-08-17 09:45:00,191.26,192.07,191.14,191.72,9773.0,191.26,192.07,191.14,191.72,9773.0
2022-08-17 09:50:00,191.79,191.88,191.26,191.81,4649.0,191.79,191.88,191.26,191.81,4649.0
2022-08-17 09:55:00,191.88,192.32,191.85,192.05,5597.0,191.88,192.32,191.85,192.05,5597.0
2022-08-17 10:00:00,191.77,192.17,191.74,191.88,12338.0,191.77,192.17,191.74,191.88,12338.0
2022-08-17 10:05:00,192.0,192.21,191.61,191.68,9502.0,192.0,192.21,191.61,191.68,9502.0
2022-08-17 10:10:00,191.6,191.81,191.24,191.5,3709.0,191.6,191.81,191.24,191.5,3709.0
2022-08-17 10:15:00,191.44,191.47,191.16,191.37,12973.0,191.44,191.47,191.16,191.37,12973.0
2022-08-17 10:20:00,191.23,191.59,191.23,191.34,2041.0,191.23,191.59,191.23,191.34,2041.0
2022-08-17 10:25:00,191.34,191.75,191.05,191.25,11347.0,191.34,191.75,191.05,191.25,11347.0
2022-08-17 10:30:00,191.13,191.14,190.57,190.64,8168.0,191.13,191.14,190.57,190.64,8168.0
2022-08-17 10:35:00,190.69,190.7,190.03,190.38,10882.0,190.69,190.7,190.03,190.38,10882.0
2022-08-17 10:40:00,190.5,190.76,190.41,190.61,12515.0,190.5,190.76,190.41,190.61,12515.0
2022-08-17 10:45:00,190.95,191.04,190.76,190.94,2103.0,190.95,191.04,190.76,190.94,2103.0
2022-08-17 10:50:00,190.87,190.87,190.22,190.28,4106.0,190.87,190.87,190.22,190.28,4106.0
2022-08-17 10:55:00,190.34,190.43,190.16,190.31,8712.0,190.34,190.43,190.16,190.31,8712.0
2022-08-17 11:00:00,190.31,190.66,190.31,190.42,9526.0,190.31,190.66,190.31,190.42,9526.0
2022-08-17 11:05:00,190.41,190.46,190.18,190.2,6900.0,190.41,190.46,190.18,190.2,6900.0
2022-08-17 11:10:00,190.21,190.44,190.2,190.29,4167.0,190.21,190.44,190.2,190.29,4167.0
2022-08-17 11:15:00,190.22,190.72,190.06,190.69,3772.0,190.22,190.72,190.06,190.69,3772.0
2022-08-17 11:20:00,190.69,191.08,190.61,191.06,8838.0,190.69,191.08,190.61,191.06,8838.0
2022-08-17 11:25:00,191.08,191.08,190.47,190.65,13852.0,191.08,191.08,190.47,190.65,13852.0
2022-08-17 11:30:00,190.71,191.09,190.68,190.76,5406.0,190.71,191.09,190.68,190.76,5406.0
2022-08-17 11:35:00,190.79,190.86,190.61,190.71,4444.0,190.79,190.86,190.61,190.71,4444.0
2022-08-17 11:40:00,190.71,190.76,190.37,190.45,4400.0,190.71,190.76,190.37,190.45,4400.0
2022-08-17 11:45:00,190.44,190.46,190.32,190.44,3714.0,190.44,190.46,190.32,190.44,3714.0
2022-08-17 11:50:00,190.41,190.43,190.09,190.43,6639.0,190.41,190.43,190.09,190.43,6639.0
2022-08-17 11:55:00,190.59,190.69,190.49,190.53,8923.0,190.59,190.69,190.49,190.53,8923.0
2022-08-17 12:00:00,190.54,190.63,190.33,190.5,12154.0,190.54,190.63,190.33,190.5,12154.0
2022-08-17 12:05:00,190.54,190.59,190.44,190.44,4066.0,190.54,190.59,190.44,190.44,4066.0
2022-08-17 12:10:00,190.44,190.72,190.41,190.67,2668.0,190.44,190.72,190.41,190.67,2668.0
2022-08-17 12:15:00,190.73,190.85,190.55,190.73,5893.0,190.73,190.85,190.55,190.73,5893.0
2022-08-17 12:20:00,190.74,190.92,190.58,190.79,5813.0,190.74,190.92,190.58,190.79,5813.0
2022-08-17 12:25:00,190.86,190.95,190.84,190.93,3900.0,190.86,190.95,190.84,190.93,3900.0
2022-08-17 12:30:00,190.94,191.18,190.94,191.15,1800.0,190.94,191.18,190.94,191.15,1800.0
2022-08-17 12:35:00,191.13,191.45,191.1,191.11,8878.0,191.13,191.45,191.1,191.11,8878.0
2022-08-17 12:40:00,191.07,191.07,190.91,190.94,4535.0,191.07,191.07,190.91,190.94,4535.0
2022-08-17 12:45:00,190.97,191.04,190.85,190.86,5287.0,190.97,191.04,190.85,190.86,5287.0
2022-08-17 12:50:00,190.88,190.96,190.82,190.85,7402.0,190.88,190.96,190.82,190.85,7402.0
2022-08-17 12:55:00,190.8,190.85,190.69,190.84,3132.0,190.8,190.85,190.69,190.84,3132.0
2022-08-17 13:00:00,190.83,190.84,190.44,190.7,10784.0,190.83,190.84,190.44,190.7,10784.0
2022-08-17 13:05:00,190.67,190.73,190.49,190.54,5964.0,190.67,190.73,190.49,190.54,5964.0
2022-08-17 13:10:00,190.51,190.64,190.41,190.55,9167.0,190.51,190.64,190.41,190.55,9167.0
2022-08-17 13:15:00,190.57,190.7,190.43,190.47,5486.0,190.57,190.7,190.43,190.47,5486.0
2022-08-17 13:20:00,190.44,190.65,190.44,190.55,3543.0,190.44,190.65,190.44,190.55,3543.0
2022-08-17 13:25:00,190.57,190.93,190.57,190.91,3500.0,190.57,190.93,190.57,190.91,3500.0
2022-08-17 13:30:00,190.93,191.07,190.67,190.75,8345.0,190.93,191.07,190.67,190.75,8345.0
2022-08-17 13:35:00,190.77,190.78,190.53,190.68,3132.0,190.77,190.78,190.53,190.68,3132.0
2022-08-17 13:40:00,190.65,190.82,190.65,190.71,5336.0,190.65,190.82,190.65,190.71,5336.0
2022-08-17 13:45:00,190.77,190.77,190.63,190.67,4093.0,190.77,190.77,190.63,190.67,4093.0
2022-08-17 13:50:00,190.63,190.87,190.63,190.7,5030.0,190.63,190.87,190.63,190.7,5030.0
2022-08-17 13:55:00,190.72,190.79,190.71,190.77,6139.0,190.72,190.79,190.71,190.77,6139.0
2022-08-17 14:00:00,190.81,191.9,190.61,191.1,26801.0,190.81,191.9,190.61,191.1,26801.0
2022-08-17 14:05:00,191.2,191.72,190.78,191.63,13627.0,191.2,191.72,190.78,191.63,13627.0
2022-08-17 14:10:00,191.31,191.72,191.03,191.72,12523.0,191.31,191.72,191.03,191.72,12523.0
2022-08-17 14:15:00,191.68,192.06,191.62,191.97,4521.0,191.68,192.06,191.62,191.97,4521.0
2022-08-17 14:20:00,191.9,192.0,191.39,191.58,4533.0,191.9,192.0,191.39,191.58,4533.0
2022-08-17 14:25:00,191.52,192.1,191.37,191.87,3858.0,191.52,192.1,191.37,191.87,3858.0
2022-08-17 14:30:00,191.9,192.16,191.82,192.06,3229.0,191.9,192.16,191.82,192.06,3229.0
2022-08-17 14:35:00,192.1,192.35,192.02,192.28,5777.0,192.1,192.35,192.02,192.28,5777.0
2022-08-17 14:40:00,192.23,192.27,191.71,191.71,6394.0,192.23,192.27,191.71,191.71,6394.0
2022-08-17 14:45:00,191.65,191.77,191.5,191.72,2431.0,191.65,191.77,191.5,191.72,2431.0
2022-08-17 14:50:00,191.75,191.88,191.7,191.78,3500.0,191.75,191.88,191.7,191.78,3500.0
2022-08-17 14:55:00,191.72,191.94,191.65,191.65,2102.0,191.72,191.94,191.65,191.65,2102.0
2022-08-17 15:00:00,191.62,191.83,191.62,191.83,2300.0,191.62,191.83,191.62,191.83,2300.0
2022-08-17 15:05:00,191.88,192.0,191.42,191.52,7150.0,191.88,192.0,191.42,191.52,7150.0
2022-08-17 15:10:00,191.5,191.5,190.8,190.99,4677.0,191.5,191.5,190.8,190.99,4677.0
2022-08-17 15:15:00,191.04,191.09,190.93,191.0,3018.0,191.04,191.09,190.93,191.0,3018.0
2022-08-17 15:20:00,190.99,191.3,190.94,191.23,3625.0,190.99,191.3,190.94,191.23,3625.0
2022-08-17 15:25:00,191.22,191.4,191.16,191.23,3172.0,191.22,191.4,191.16,191.23,3172.0
2022-08-17 15:30:00,191.28,191.29,191.07,191.19,7879.0,191.28,191.29,191.07,191.19,7879.0
2022-08-17 15:35:00,191.17,191.36,191.1,191.3,15407.0,191.17,191.36,191.1,191.3,15407.0
2022-08-17 15:40:00,191.33,191.62,191.28,191.37,7418.0,191.33,191.62,191.28,191.37,7418.0
2022-08-17 15:45:00,191.33,191.38,191.09,191.24,15895.0,191.33,191.38,191.09,191.24,15895.0
2022-08-17 15:50:00,191.2,191.38,190.9,191.31,20706.0,191.2,191.38,190.9,191.31,20706.0
2022-08-17 15:55:00,191.26,191.26,190.92,191.0,67670.0,191.26,191.26,190.92,191.0,67670.0
2022-08-18 09:30:00,190.9,192.8,190.9,192.7,31246.0,190.9,192.8,190.9,192.7,31246.0
2022-08-18 09:35:00,192.63,192.69,191.52,192.18,15152.0,192.63,192.69,191.52,192.18,15152.0
2022-08-18 09:40:00,192.11,192.61,191.48,191.99,10337.0,192.11,192.61,191.48,191.99,10337.0
2022-08-18 09:45:00,192.08,192.24,191.64,191.76,6111.0,192.08,192.24,191.64,191.76,6111.0
2022-08-18 09:50:00,191.83,192.11,191.74,191.87,12342.0,191.83,192.11,191.74,191.87,12342.0
2022-08-18 09:55:00,191.91,191.93,191.04,191.2,8840.0,191.91,191.93,191.04,191.2,8840.0
2022-08-18 10:00:00,191.23,191.26,190.72,191.14,16550.0,191.23,191.26,190.72,191.14,16550.0
2022-08-18 10:05:00,191.15,191.86,191.12,191.75,9928.0,191.15,191.86,191.12,191.75,9928.0
2022-08-18 10:10:00,191.7,191.93,191.45,191.52,3952.0,191.7,191.93,191.45,191.52,3952.0
2022-08-18 10:15:00,191.52,191.65,191.06,191.2,5284.0,191.52,191.65,191.06,191.2,5284.0
2022-08-18 10:20:00,191.23,191.45,190.85,190.89,6822.0,191.23,191.45,190.85,190.89,6822.0
2022-08-18 10:25:00,190.8,190.8,190.47,190.78,3833.0,190.8,190.8,190.47,190.78,3833.0
2022-08-18 10:30:00,190.75,191.22,190.62,190.62,10216.0,190.75,191.22,190.62,190.62,10216.0
2022-08-18 10:35:00,190.59,191.1,190.41,191.0,5572.0,190.59,191.1,190.41,191.0,5572.0
2022-08-18 10:40:00,191.0,191.45,190.95,191.23,19993.0,191.0,191.45,190.95,191.23,19993.0
2022-08-18 10:45:00,191.34,192.03,191.08,191.95,5840.0,191.34,192.03,191.08,191.95,5840.0
2022-08-18 10:50:00,192.02,192.14,191.63,191.77,5757.0,192.02,192.14,191.63,191.77,5757.0
2022-08-18 10:55:00,191.68,191.74,191.35,191.53,4737.0,191.68,191.74,191.35,191.53,4737.0
2022-08-18 11:00:00,191.66,191.91,191.22,191.28,5910.0,191.66,191.91,191.22,191.28,5910.0
2022-08-18 11:05:00,191.23,191.49,190.93,191.43,4253.0,191.23,191.49,190.93,191.43,4253.0
2022-08-18 11:10:00,191.48,191.72,191.42,191.59,3300.0,191.48,191.72,191.42,191.59,3300.0
2022-08-18 11:15:00,191.53,191.89,191.51,191.67,3493.0,191.53,191.89,191.51,191.67,3493.0
2022-08-18 11:20:00,191.63,192.06,191.63,191.97,6224.0,191.63,192.06,191.63,191.97,6224.0
2022-08-18 11:25:00,191.92,191.98,191.68,191.74,2300.0,191.92,191.98,191.68,191.74,2300.0
2022-08-18 11:30:00,191.86,192.28,191.74,192.17,3674.0,191.86,192.28,191.74,192.17,3674.0
2022-08-18 11:35:00,192.12,192.19,192.06,192.09,3325.0,192.12,192.19,192.06,192.09,3325.0
2022-08-18 11:40:00,192.08,192.22,191.87,191.87,2104.0,192.08,192.22,191.87,191.87,2104.0
2022-08-18 11:45:00,191.9,191.98,191.76,191.76,3265.0,191.9,191.98,191.76,191.76,3265.0
2022-08-18 11:50:00,191.76,191.9,191.76,191.9,1600.0,191.76,191.9,191.76,191.9,1600.0
2022-08-18 11:55:00,192.05,192.22,191.95,191.95,3322.0,192.05,192.22,191.95,191.95,3322.0
2022-08-18 12:00:00,191.88,192.17,191.84,192.17,3105.0,191.88,192.17,191.84,192.17,3105.0
2022-08-18 12:05:00,192.11,192.11,191.9,191.9,2825.0,192.11,192.11,191.9,191.9,2825.0
2022-08-18 12:10:00,191.82,191.95,191.64,191.65,1974.0,191.82,191.95,191.64,191.65,1974.0
2022-08-18 12:15:00,191.7,191.79,191.56,191.75,1900.0,191.7,191.79,191.56,191.75,1900.0
2022-08-18 12:20:00,191.72,191.72,191.27,191.27,3411.0,191.72,191.72,191.27,191.27,3411.0
2022-08-18 12:25:00,191.34,191.38,190.94,191.19,2200.0,191.34,191.38,190.94,191.19,2200.0
2022-08-18 12:30:00,191.18,191.32,191.18,191.24,4177.0,191.18,191.32,191.18,191.24,4177.0
2022-08-18 12:35:00,191.24,191.32,191.01,191.02,2564.0,191.24,191.32,191.01,191.02,2564.0
2022-08-18 12:40:00,191.07,191.07,190.8,190.8,1903.0,191.07,191.07,190.8,190.8,1903.0
2022-08-18 12:45:00,190.89,191.02,190.83,190.99,3944.0,190.89,191.02,190.83,190.99,3944.0
2022-08-18 12:50:00,191.0,191.0,190.81,190.92,2337.0,191.0,191.0,190.81,190.92,2337.0
2022-08-18 12:55:00,191.0,191.12,190.83,191.08,2316.0,191.0,191.12,190.83,191.08,2316.0
2022-08-18 13:00:00,191.04,191.04,190.85,190.85,3347.0,191.04,191.04,190.85,190.85,3347.0
2022-08-18 13:05:00,190.92,191.18,190.91,191.18,3110.0,190.92,191.18,190.91,191.18,3110.0
2022-08-18 13:10:00,191.25,191.45,190.87,190.87,4042.0,191.25,191.45,190.87,190.87,4042.0
2022-08-18 13:15:00,190.9,191.46,190.9,191.46,3900.0,190.9,191.46,190.9,191.46,3900.0
2022-08-18 13:20:00,191.41,191.58,191.22,191.3,3142.0,191.41,191.58,191.22,191.3,3142.0
2022-08-18 13:25:00,191.3,191.52,191.27,191.4,4168.0,191.3,191.52,191.27,191.4,4168.0
2022-08-18 13:30:00,191.4,191.46,191.27,191.38,2824.0,191.4,191.46,191.27,191.38,2824.0
2022-08-18 13:35:00,191.5,191.85,191.48,191.85,3748.0,191.5,191.85,191.48,191.85,3748.0
2022-08-18 13:40:00,191.83,191.92,191.72,191.73,7075.0,191.83,191.92,191.72,191.73,7075.0
2022-08-18 13:45:00,191.72,191.83,191.69,191.83,4602.0,191.72,191.83,191.69,191.83,4602.0
2022-08-18 13:50:00,191.78,191.82,191.73,191.75,4900.0,191.78,191.82,191.73,191.75,4900.0
2022-08-18 13:55:00,191.82,191.86,191.69,191.75,4022.0,191.82,191.86,191.69,191.75,4022.0
2022-08-18 14:00:00,191.75,191.8,191.4,191.41,7776.0,191.75,191.8,191.4,191.41,7776.0
2022-08-18 14:05:00,191.43,191.62,191.38,191.6,7684.0,191.43,191.62,191.38,191.6,7684.0
2022-08-18 14:10:00,191.57,191.74,191.47,191.66,7251.0,191.57,191.74,191.47,191.66,7251.0
2022-08-18 14:15:00,191.71,191.76,191.58,191.58,4634.0,191.71,191.76,191.58,191.58,4634.0
2022-08-18 14:20:00,191.63,191.63,191.41,191.51,11055.0,191.63,191.63,191.41,191.51,11055.0
2022-08-18 14:25:00,191.51,191.52,191.4,191.48,9374.0,191.51,191.52,191.4,191.48,9374.0
2022-08-18 14:30:00,191.49,191.49,191.12,191.16,6620.0,191.49,191.49,191.12,191.16,6620.0
2022-08-18 14:35:00,191.14,191.17,190.97,191.06,4732.0,191.14,191.17,190.97,191.06,4732.0
2022-08-18 14:40:00,191.01,191.2,191.0,191.2,5800.0,191.01,191.2,191.0,191.2,5800.0
2022-08-18 14:45:00,191.22,191.22,191.01,191.13,2700.0,191.22,191.22,191.01,191.13,2700.0
2022-08-18 14:50:00,191.15,191.36,191.02,191.33,6349.0,191.15,191.36,191.02,191.33,6349.0
2022-08-18 14:55:00,191.26,191.42,191.23,191.37,5186.0,191.26,191.42,191.23,191.37,5186.0
2022-08-18 15:00:00,191.33,191.63,191.23,191.6,5117.0,191.33,191.63,191.23,191.6,5117.0
2022-08-18 15:05:00,191.6,191.71,191.47,191.47,4900.0,191.6,191.71,191.47,191.47,4900.0
2022-08-18 15:10:00,191.47,191.65,191.33,191.58,4500.0,191.47,191.65,191.33,191.58,4500.0
2022-08-18 15:15:00,191.65,191.84,191.58,191.81,6124.0,191.65,191.84,191.58,191.81,6124.0
2022-08-18 15:20:00,191.82,191.92,191.71,191.9,7079.0,191.82,191.92,191.71,191.9,7079.0
2022-08-18 15:25:00,191.83,191.83,191.7,191.77,4049.0,191.83,191.83,191.7,191.77,4049.0
2022-08-18 15:30:00,191.74,191.8,191.64,191.78,9043.0,191.74,191.8,191.64,191.78,9043.0
2022-08-18 15:35:00,191.76,191.92,191.61,191.74,9221.0,191.76,191.92,191.61,191.74,9221.0
2022-08-18 15:40:00,191.72,191.81,191.52,191.59,8684.0,191.72,191.81,191.52,191.59,8684.0
2022-08-18 15:45:00,191.54,191.61,191.31,191.46,14108.0,191.54,191.61,191.31,191.46,14108.0
2022-08-18 15:50:00,191.38,191.4,190.64,190.78,34576.0,191.38,191.4,190.64,190.78,34576.0
2022-08-18 15:55:00,190.79,190.8,190.48,190.73,94787.0,190.79,190.8,190.48,190.73,94787.0
2022-08-19 09:30:00,188.62,189.25,187.53,187.53,78861.0,188.62,189.25,187.53,187.53,78861.0
2022-08-19 09:35:00,187.92,188.47,187.54,187.83,13298.0,187.92,188.47,187.54,187.83,13298.0
2022-08-19 09:40:00,187.84,187.97,187.18,187.46,8448.0,187.84,187.97,187.18,187.46,8448.0
2022-08-19 09:45:00,187.28,187.49,186.62,186.69,17050.0,187.28,187.49,186.62,186.69,17050.0
2022-08-19 09:50:00,186.68,187.21,186.68,187.08,8086.0,186.68,187.21,186.68,187.08,8086.0
2022-08-19 09:55:00,187.16,187.55,187.09,187.1,4456.0,187.16,187.55,187.09,187.1,4456.0
2022-08-19 10:00:00,186.99,187.61,186.98,187.38,4666.0,186.99,187.61,186.98,187.38,4666.0
2022-08-19 10:05:00,187.39,187.74,187.25,187.34,4912.0,187.39,187.74,187.25,187.34,4912.0
2022-08-19 10:10:00,187.38,187.53,187.17,187.3,3457.0,187.38,187.53,187.17,187.3,3457.0
2022-08-19 10:15:00,187.26,187.26,186.87,186.93,5647.0,187.26,187.26,186.87,186.93,5647.0
2022-08-19 10:20:00,186.94,187.63,186.94,187.31,6741.0,186.94,187.63,186.94,187.31,6741.0
2022-08-19 10:25:00,187.3,187.52,187.05,187.17,4869.0,187.3,187.52,187.05,187.17,4869.0
2022-08-19 10:30:00,187.29,187.58,187.14,187.14,36407.0,187.29,187.58,187.14,187.14,36407.0
2022-08-19 10:35:00,187.26,187.56,187.16,187.41,4786.0,187.26,187.56,187.16,187.41,4786.0
2022-08-19 10:40:00,187.34,187.88,187.23,187.76,29701.0,187.34,187.88,187.23,187.76,29701.0
2022-08-19 10:45:00,187.74,187.89,187.55,187.59,5539.0,187.74,187.89,187.55,187.59,5539.0
2022-08-19 10:50:00,187.55,187.67,187.38,187.58,5071.0,187.55,187.67,187.38,187.58,5071.0
2022-08-19 10:55:00,187.58,187.63,187.35,187.43,11300.0,187.58,187.63,187.35,187.43,11300.0
2022-08-19 11:00:00,187.4,187.75,187.35,187.58,6847.0,187.4,187.75,187.35,187.58,6847.0
2022-08-19 11:05:00,187.54,187.65,187.35,187.49,5124.0,187.54,187.65,187.35,187.49,5124.0
2022-08-19 11:10:00,187.48,187.54,187.2,187.53,4500.0,187.48,187.54,187.2,187.53,4500.0
2022-08-19 11:15:00,187.53,187.64,187.44,187.57,12326.0,187.53,187.64,187.44,187.57,12326.0
2022-08-19 11:20:00,187.6,187.97,187.6,187.86,6604.0,187.6,187.97,187.6,187.86,6604.0
2022-08-19 11:25:00,187.88,187.92,187.49,187.68,9793.0,187.88,187.92,187.49,187.68,9793.0
2022-08-19 11:30:00,187.71,187.95,187.71,187.95,3200.0,187.71,187.95,187.71,187.95,3200.0
2022-08-19 11:35:00,187.92,188.02,187.84,187.84,4957.0,187.92,188.02,187.84,187.84,4957.0
2022-08-19 11:40:00,187.84,188.22,187.73,188.18,2863.0,187.84,188.22,187.73,188.18,2863.0
2022-08-19 11:45:00,188.2,188.59,188.16,188.41,2361.0,188.2,188.59,188.16,188.41,2361.0
2022-08-19 11:50:00,188.38,188.49,188.2,188.44,3405.0,188.38,188.49,188.2,188.44,3405.0
2022-08-19 11:55:00,188.37,188.37,188.19,188.2,3200.0,188.37,188.37,188.19,188.2,3200.0
2022-08-19 12:00:00,188.16,188.18,187.96,188.17,2203.0,188.16,188.18,187.96,188.17,2203.0
2022-08-19 12:05:00,188.21,188.21,187.99,188.01,6454.0,188.21,188.21,187.99,188.01,6454.0
2022-08-19 12:10:00,188.18,188.37,188.18,188.25,3820.0,188.18,188.37,188.18,188.25,3820.0
2022-08-19 12:15:00,188.3,188.52,188.3,188.36,3506.0,188.3,188.52,188.3,188.36,3506.0
2022-08-19 12:20:00,188.35,188.39,188.26,188.29,3469.0,188.35,188.39,188.26,188.29,3469.0
2022-08-19 12:25:00,188.3,188.32,188.13,188.28,6591.0,188.3,188.32,188.13,188.28,6591.0
2022-08-19 12:30:00,188.26,188.35,188.09,188.31,12725.0,188.26,188.35,188.09,188.31,12725.0
2022-08-19 12:35:00,188.32,188.57,188.32,188.57,3326.0,188.32,188.57,188.32,188.57,3326.0
2022-08-19 12:40:00,188.53,188.6,188.42,188.6,2822.0,188.53,188.6,188.42,188.6,2822.0
2022-08-19 12:45:00,188.59,188.7,188.48,188.48,2800.0,188.59,188.7,188.48,188.48,2800.0
2022-08-19 12:50:00,188.48,188.66,188.42,188.62,3826.0,188.48,188.66,188.42,188.62,3826.0
2022-08-19 12:55:00,188.63,188.76,188.63,188.65,2510.0,188.63,188.76,188.63,188.65,2510.0
2022-08-19 13:00:00,188.65,188.74,188.62,188.74,2300.0,188.65,188.74,188.62,188.74,2300.0
2022-08-19 13:05:00,188.75,188.79,188.63,188.68,11107.0,188.75,188.79,188.63,188.68,11107.0
2022-08-19 13:10:00,188.6,188.66,188.38,188.39,7248.0,188.6,188.66,188.38,188.39,7248.0
2022-08-19 13:15:00,188.42,188.63,188.4,188.58,5207.0,188.42,188.63,188.4,188.58,5207.0
2022-08-19 13:20:00,188.52,188.52,188.33,188.46,11113.0,188.52,188.52,188.33,188.46,11113.0
2022-08-19 13:25:00,188.43,188.53,188.33,188.38,22184.0,188.43,188.53,188.33,188.38,22184.0
2022-08-19 13:30:00,188.28,188.28,187.82,188.21,10216.0,188.28,188.28,187.82,188.21,10216.0
2022-08-19 13:35:00,188.18,188.18,187.71,187.72,2586.0,188.18,188.18,187.71,187.72,2586.0
2022-08-19 13:40:00,187.81,187.98,187.77,187.97,1982.0,187.81,187.98,187.77,187.97,1982.0
2022-08-19 13:45:00,187.89,188.22,187.89,188.22,4600.0,187.89,188.22,187.89,188.22,4600.0
2022-08-19 13:50:00,188.26,188.39,188.16,188.33,3961.0,188.26,188.39,188.16,188.33,3961.0
2022-08-19 13:55:00,188.33,188.45,188.3,188.45,2765.0,188.33,188.45,188.3,188.45,2765.0
2022-08-19 14:00:00,188.41,188.54,188.41,188.48,1389.0,188.41,188.54,188.41,188.48,1389.0
2022-08-19 14:05:00,188.53,188.74,188.5,188.62,4803.0,188.53,188.74,188.5,188.62,4803.0
2022-08-19 14:10:00,188.59,188.63,188.41,188.44,5246.0,188.59,188.63,188.41,188.44,5246.0
2022-08-19 14:15:00,188.44,188.49,188.29,188.29,3580.0,188.44,188.49,188.29,188.29,3580.0
2022-08-19 14:20:00,188.35,188.44,188.3,188.35,2300.0,188.35,188.44,188.3,188.35,2300.0
2022-08-19 14:25:00,188.36,188.51,188.33,188.51,3873.0,188.36,188.51,188.33,188.51,3873.0
2022-08-19 14:30:00,188.43,188.52,188.25,188.49,4179.0,188.43,188.52,188.25,188.49,4179.0
2022-08-19 14:35:00,188.46,188.49,188.29,188.42,4400.0,188.46,188.49,188.29,188.42,4400.0
2022-08-19 14:40:00,188.45,188.48,188.26,188.35,4949.0,188.45,188.48,188.26,188.35,4949.0
2022-08-19 14:45:00,188.38,188.45,188.33,188.42,3417.0,188.38,188.45,188.33,188.42,3417.0
2022-08-19 14:50:00,188.38,188.42,188.19,188.2,3400.0,188.38,188.42,188.19,188.2,3400.0
2022-08-19 14:55:00,188.24,188.31,188.14,188.19,5488.0,188.24,188.31,188.14,188.19,5488.0
2022-08-19 15:00:00,188.21,188.26,187.9,187.9,6100.0,188.21,188.26,187.9,187.9,6100.0
2022-08-19 15:05:00,187.96,187.99,187.72,187.81,6127.0,187.96,187.99,187.72,187.81,6127.0
2022-08-19 15:10:00,187.81,188.09,187.81,188.06,5098.0,187.81,188.09,187.81,188.06,5098.0
2022-08-19 15:15:00,188.05,188.17,187.96,188.13,4599.0,188.05,188.17,187.96,188.13,4599.0
2022-08-19 15:20:00,188.17,188.21,188.05,188.17,4162.0,188.17,188.21,188.05,188.17,4162.0
2022-08-19 15:25:00,188.17,188.23,188.13,188.2,3554.0,188.17,188.23,188.13,188.2,3554.0
2022-08-19 15:30:00,188.19,188.5,188.16,188.34,7152.0,188.19,188.5,188.16,188.34,7152.0
2022-08-19 15:35:00,188.37,188.47,188.32,188.32,7292.0,188.37,188.47,188.32,188.32,7292.0
2022-08-19 15:40:00,188.42,188.47,188.28,188.41,7644.0,188.42,188.47,188.28,188.41,7644.0
2022-08-19 15:45:00,188.4,188.47,188.3,188.4,13374.0,188.4,188.47,188.3,188.4,13374.0
2022-08-19 15:50:00,188.42,188.62,188.14,188.23,16563.0,188.42,188.62,188.14,188.23,16563.0
2022-08-19 15:55:00,188.28,188.28,187.96,188.04,61941.0,188.28,188.28,187.96,188.04,61941.0
2022-08-22 09:30:00,186.34,187.13,185.01,186.01,57389.0,186.34,187.13,185.01,186.01,57389.0
2022-08-22 09:35:00,186.14,186.25,185.32,185.75,17859.0,186.14,186.25,185.32,185.75,17859.0
2022-08-22 09:40:00,185.93,186.81,185.93,186.73,7120.0,185.93,186.81,185.93,186.73,7120.0
2022-08-22 09:45:00,186.71,186.71,185.47,185.56,3308.0,186.71,186.71,185.47,185.56,3308.0
2022-08-22 09:50:00,185.48,186.04,185.3,185.93,7419.0,185.48,186.04,185.3,185.93,7419.0
2022-08-22 09:55:00,185.9,186.01,185.47,185.72,2745.0,185.9,186.01,185.47,185.72,2745.0
2022-08-22 10:00:00,185.58,185.69,185.34,185.47,5924.0,185.58,185.69,185.34,185.47,5924.0
2022-08-22 10:05:00,185.36,185.42,185.19,185.42,1700.0,185.36,185.42,185.19,185.42,1700.0
2022-08-22 10:10:00,185.28,185.28,185.01,185.23,4022.0,185.28,185.28,185.01,185.23,4022.0
2022-08-22 10:15:00,185.04,185.35,184.87,185.22,7493.0,185.04,185.35,184.87,185.22,7493.0
2022-08-22 10:20:00,185.12,185.25,185.04,185.13,4654.0,185.12,185.25,185.04,185.13,4654.0
2022-08-22 10:25:00,185.03,185.61,185.02,185.44,4767.0,185.03,185.61,185.02,185.44,4767.0
2022-08-22 10:30:00,185.36,185.64,185.3,185.48,6393.0,185.36,185.64,185.3,185.48,6393.0
2022-08-22 10:35:00,185.42,185.7,185.42,185.62,3792.0,185.42,185.7,185.42,185.62,3792.0
2022-08-22 10:40:00,185.66,185.92,185.46,185.46,7582.0,185.66,185.92,185.46,185.46,7582.0
2022-08-22 10:45:00,185.46,185.87,185.46,185.64,3400.0,185.46,185.87,185.46,185.64,3400.0
2022-08-22 10:50:00,185.64,185.71,185.39,185.41,6807.0,185.64,185.71,185.39,185.41,6807.0
2022-08-22 10:55:00,185.4,185.44,185.05,185.05,3435.0,185.4,185.44,185.05,185.05,3435.0
2022-08-22 11:00:00,184.79,184.97,184.68,184.87,3669.0,184.79,184.97,184.68,184.87,3669.0
2022-08-22 11:05:00,184.94,185.07,184.9,184.94,3168.0,184.94,185.07,184.9,184.94,3168.0
2022-08-22 11:10:00,184.92,185.16,184.6,185.16,3522.0,184.92,185.16,184.6,185.16,3522.0
2022-08-22 11:15:00,185.08,185.24,185.02,185.24,3666.0,185.08,185.24,185.02,185.24,3666.0
2022-08-22 11:20:00,185.19,185.2,185.07,185.07,4727.0,185.19,185.2,185.07,185.07,4727.0
2022-08-22 11:25:00,185.06,185.25,184.9,185.16,5731.0,185.06,185.25,184.9,185.16,5731.0
2022-08-22 11:30:00,185.15,185.45,185.1,185.21,6606.0,185.15,185.45,185.1,185.21,6606.0
2022-08-22 11:35:00,185.2,185.41,185.12,185.41,2430.0,185.2,185.41,185.12,185.41,2430.0
2022-08-22 11:40:00,185.52,185.56,185.36,185.36,3619.0,185.52,185.56,185.36,185.36,3619.0
2022-08-22 11:45:00,185.43,185.52,185.31,185.41,2104.0,185.43,185.52,185.31,185.41,2104.0
2022-08-22 11:50:00,185.71,185.82,185.57,185.72,2312.0,185.71,185.82,185.57,185.72,2312.0
2022-08-22 11:55:00,185.8,185.89,185.63,185.76,3495.0,185.8,185.89,185.63,185.76,3495.0
2022-08-22 12:00:00,185.75,185.99,185.74,185.84,1900.0,185.75,185.99,185.74,185.84,1900.0
2022-08-22 12:05:00,185.83,185.88,185.62,185.68,2890.0,185.83,185.88,185.62,185.68,2890.0
2022-08-22 12:10:00,185.64,185.83,185.61,185.77,2261.0,185.64,185.83,185.61,185.77,2261.0
2022-08-22 12:15:00,185.83,186.0,185.83,185.91,2826.0,185.83,186.0,185.83,185.91,2826.0
2022-08-22 12:20:00,185.92,186.12,185.88,186.09,2100.0,185.92,186.12,185.88,186.09,2100.0
2022-08-22 12:25:00,186.13,186.13,185.87,185.89,2015.0,186.13,186.13,185.87,185.89,2015.0
2022-08-22 12:30:00,185.91,185.99,185.77,185.83,1754.0,185.91,185.99,185.77,185.83,1754.0
2022-08-22 12:35:00,185.81,185.97,185.81,185.97,1200.0,185.81,185.97,185.81,185.97,1200.0
2022-08-22 12:40:00,185.98,185.98,185.76,185.81,1593.0,185.98,185.98,185.76,185.81,1593.0
2022-08-22 12:45:00,185.75,185.91,185.64,185.9,3746.0,185.75,185.91,185.64,185.9,3746.0
2022-08-22 12:50:00,185.91,185.99,185.91,185.93,800.0,185.91,185.99,185.91,185.93,800.0
2022-08-22 12:55:00,185.95,186.01,185.81,186.01,1590.0,185.95,186.01,185.81,186.01,1590.0
2022-08-22 13:00:00,186.0,186.0,185.8,185.8,1726.0,186.0,186.0,185.8,185.8,1726.0
2022-08-22 13:05:00,185.77,185.77,185.43,185.43,4871.0,185.77,185.77,185.43,185.43,4871.0
2022-08-22 13:10:00,185.44,185.5,185.34,185.46,2263.0,185.44,185.5,185.34,185.46,2263.0
2022-08-22 13:15:00,185.49,185.49,185.41,185.48,900.0,185.49,185.49,185.41,185.48,900.0
2022-08-22 13:20:00,185.51,185.58,185.43,185.43,1900.0,185.51,185.58,185.43,185.43,1900.0
2022-08-22 13:25:00,185.47,185.5,185.21,185.21,3594.0,185.47,185.5,185.21,185.21,3594.0
2022-08-22 13:30:00,185.22,185.27,185.1,185.16,3370.0,185.22,185.27,185.1,185.16,3370.0
2022-08-22 13:35:00,185.1,185.23,185.07,185.21,3619.0,185.1,185.23,185.07,185.21,3619.0
2022-08-22 13:40:00,185.21,185.37,185.21,185.28,3095.0,185.21,185.37,185.21,185.28,3095.0
2022-08-22 13:45:00,185.28,185.38,185.22,185.23,1509.0,185.28,185.38,185.22,185.23,1509.0
2022-08-22 13:50:00,185.29,185.35,185.23,185.35,1000.0,185.29,185.35,185.23,185.35,1000.0
2022-08-22 13:55:00,185.31,185.36,185.18,185.28,3886.0,185.31,185.36,185.18,185.28,3886.0
2022-08-22 14:00:00,185.27,185.39,185.26,185.28,2043.0,185.27,185.39,185.26,185.28,2043.0
2022-08-22 14:05:00,185.32,185.41,185.25,185.25,1800.0,185.32,185.41,185.25,185.25,1800.0
2022-08-22 14:10:00,185.25,185.41,185.21,185.41,2491.0,185.25,185.41,185.21,185.41,2491.0
2022-08-22 14:15:00,185.32,185.45,185.31,185.45,3202.0,185.32,185.45,185.31,185.45,3202.0
2022-08-22 14:20:00,185.49,185.51,185.36,185.36,1600.0,185.49,185.51,185.36,185.36,1600.0
2022-08-22 14:25:00,185.38,185.39,185.23,185.28,2408.0,185.38,185.39,185.23,185.28,2408.0
2022-08-22 14:30:00,185.28,185.28,185.16,185.17,1000.0,185.28,185.28,185.16,185.17,1000.0
2022-08-22 14:35:00,185.19,185.33,185.15,185.25,2650.0,185.19,185.33,185.15,185.25,2650.0
2022-08-22 14:40:00,185.22,185.22,185.07,185.14,12114.0,185.22,185.22,185.07,185.14,12114.0
2022-08-22 14:45:00,185.17,185.25,185.15,185.18,1820.0,185.17,185.25,185.15,185.18,1820.0
2022-08-22 14:50:00,185.15,185.25,184.96,185.0,5684.0,185.15,185.25,184.96,185.0,5684.0
2022-08-22 14:55:00,185.02,185.14,184.92,185.11,3628.0,185.02,185.14,184.92,185.11,3628.0
2022-08-22 15:00:00,185.09,185.15,185.03,185.15,4394.0,185.09,185.15,185.03,185.15,4394.0
2022-08-22 15:05:00,185.08,185.26,185.08,185.18,3526.0,185.08,185.26,185.08,185.18,3526.0
2022-08-22 15:10:00,185.21,185.33,185.21,185.31,3614.0,185.21,185.33,185.21,185.31,3614.0
2022-08-22 15:15:00,185.32,185.5,185.2,185.2,8392.0,185.32,185.5,185.2,185.2,8392.0
2022-08-22 15:20:00,185.15,185.22,185.09,185.15,5372.0,185.15,185.22,185.09,185.15,5372.0
2022-08-22 15:25:00,185.19,185.19,184.91,184.97,5405.0,185.19,185.19,184.91,184.97,5405.0
2022-08-22 15:30:00,185.01,185.07,184.74,184.85,9543.0,185.01,185.07,184.74,184.85,9543.0
2022-08-22 15:35:00,184.87,185.13,184.86,185.01,9209.0,184.87,185.13,184.86,185.01,9209.0
2022-08-22 15:40:00,185.0,185.03,184.51,184.51,10366.0,185.0,185.03,184.51,184.51,10366.0
2022-08-22 15:45:00,184.53,184.74,184.51,184.74,14829.0,184.53,184.74,184.51,184.74,14829.0
2022-08-22 15:50:00,184.68,185.08,184.64,184.86,24859.0,184.68,185.08,184.64,184.86,24859.0
2022-08-22 15:55:00,184.93,184.95,184.71,184.91,62402.0,184.93,184.95,184.71,184.91,62402.0
2022-08-23 09:30:00,183.82,184.78,183.35,184.43,23270.0,183.82,184.78,183.35,184.43,23270.0
2022-08-23 09:35:00,184.51,184.53,184.0,184.2,5448.0,184.51,184.53,184.0,184.2,5448.0
2022-08-23 09:40:00,184.2,184.42,183.79,183.88,5238.0,184.2,184.42,183.79,183.88,5238.0
2022-08-23 09:45:00,184.03,184.68,184.0,184.68,3567.0,184.03,184.68,184.0,184.68,3567.0
2022-08-23 09:50:00,184.84,185.45,184.78,184.97,6932.0,184.84,185.45,184.78,184.97,6932.0
2022-08-23 09:55:00,184.76,185.0,184.55,184.55,4580.0,184.76,185.0,184.55,184.55,4580.0
2022-08-23 10:00:00,184.53,185.01,184.37,184.94,5654.0,184.53,185.01,184.37,184.94,5654.0
2022-08-23 10:05:00,185.06,185.17,184.83,185.17,4408.0,185.06,185.17,184.83,185.17,4408.0
2022-08-23 10:10:00,185.17,185.67,185.08,185.65,16327.0,185.17,185.67,185.08,185.65,16327.0
2022-08-23 10:15:00,185.64,186.07,185.21,185.46,13667.0,185.64,186.07,185.21,185.46,13667.0
2022-08-23 10:20:00,185.4,185.44,184.92,185.18,6420.0,185.4,185.44,184.92,185.18,6420.0
2022-08-23 10:25:00,185.08,185.22,184.77,184.87,4493.0,185.08,185.22,184.77,184.87,4493.0
2022-08-23 10:30:00,184.57,185.02,184.42,184.87,4469.0,184.57,185.02,184.42,184.87,4469.0
2022-08-23 10:35:00,184.95,184.96,184.33,184.33,5129.0,184.95,184.96,184.33,184.33,5129.0
2022-08-23 10:40:00,184.4,184.77,184.34,184.6,8182.0,184.4,184.77,184.34,184.6,8182.0
2022-08-23 10:45:00,184.78,184.82,184.46,184.63,5072.0,184.78,184.82,184.46,184.63,5072.0
2022-08-23 10:50:00,184.64,185.02,184.0,184.0,9816.0,184.64,185.02,184.0,184.0,9816.0
2022-08-23 10:55:00,184.0,184.15,183.8,184.01,6695.0,184.0,184.15,183.8,184.01,6695.0
2022-08-23 11:00:00,184.08,184.21,183.83,183.96,6507.0,184.08,184.21,183.83,183.96,6507.0
2022-08-23 11:05:00,183.93,184.47,183.83,183.83,9308.0,183.93,184.47,183.83,183.83,9308.0
2022-08-23 11:10:00,183.92,184.22,183.88,183.93,7652.0,183.92,184.22,183.88,183.93,7652.0
2022-08-23 11:15:00,183.86,184.45,183.84,184.39,6502.0,183.86,184.45,183.84,184.39,6502.0
2022-08-23 11:20:00,184.39,184.6,184.17,184.31,8481.0,184.39,184.6,184.17,184.31,8481.0
2022-08-23 11:25:00,184.3,184.4,184.06,184.08,4809.0,184.3,184.4,184.06,184.08,4809.0
2022-08-23 11:30:00,184.21,184.37,184.09,184.09,5122.0,184.21,184.37,184.09,184.09,5122.0
2022-08-23 11:35:00,184.12,184.45,184.12,184.19,6638.0,184.12,184.45,184.12,184.19,6638.0
2022-08-23 11:40:00,184.25,184.25,183.81,184.01,2310.0,184.25,184.25,183.81,184.01,2310.0
2022-08-23 11:45:00,184.15,184.31,183.97,184.05,2800.0,184.15,184.31,183.97,184.05,2800.0
2022-08-23 11:50:00,184.02,184.18,183.93,184.03,3400.0,184.02,184.18,183.93,184.03,3400.0
2022-08-23 11:55:00,183.93,183.95,183.69,183.76,9973.0,183.93,183.95,183.69,183.76,9973.0
2022-08-23 12:00:00,183.74,183.74,183.43,183.43,2637.0,183.74,183.74,183.43,183.43,2637.0
2022-08-23 12:05:00,183.56,183.56,183.39,183.47,3072.0,183.56,183.56,183.39,183.47,3072.0
2022-08-23 12:10:00,183.43,183.47,183.23,183.33,3066.0,183.43,183.47,183.23,183.33,3066.0
2022-08-23 12:15:00,183.33,183.38,183.0,183.04,7026.0,183.33,183.38,183.0,183.04,7026.0
2022-08-23 12:20:00,183.08,183.23,183.01,183.15,3913.0,183.08,183.23,183.01,183.15,3913.0
2022-08-23 12:25:00,183.09,183.26,183.07,183.15,4803.0,183.09,183.26,183.07,183.15,4803.0
2022-08-23 12:30:00,183.12,183.28,183.12,183.27,3388.0,183.12,183.28,183.12,183.27,3388.0
2022-08-23 12:35:00,183.29,183.69,183.28,183.61,7829.0,183.29,183.69,183.28,183.61,7829.0
2022-08-23 12:40:00,183.51,183.65,183.38,183.49,3555.0,183.51,183.65,183.38,183.49,3555.0
2022-08-23 12:45:00,183.44,183.48,183.34,183.44,3461.0,183.44,183.48,183.34,183.44,3461.0
2022-08-23 12:50:00,183.37,183.64,183.37,183.64,3804.0,183.37,183.64,183.37,183.64,3804.0
2022-08-23 12:55:00,183.58,183.88,183.58,183.72,4154.0,183.58,183.88,183.58,183.72,4154.0
2022-08-23 13:00:00,183.71,183.85,183.67,183.75,3500.0,183.71,183.85,183.67,183.75,3500.0
2022-08-23 13:05:00,183.68,183.68,183.34,183.55,2580.0,183.68,183.68,183.34,183.55,2580.0
2022-08-23 13:10:00,183.46,183.59,183.29,183.56,4389.0,183.46,183.59,183.29,183.56,4389.0
2022-08-23 13:15:00,183.61,183.69,183.31,183.43,1204.0,183.61,183.69,183.31,183.43,1204.0
2022-08-23 13:20:00,183.43,183.47,183.16,183.16,3561.0,183.43,183.47,183.16,183.16,3561.0
2022-08-23 13:25:00,183.19,183.61,183.12,183.47,4965.0,183.19,183.61,183.12,183.47,4965.0
2022-08-23 13:30:00,183.45,183.76,183.45,183.76,2981.0,183.45,183.76,183.45,183.76,2981.0
2022-08-23 13:35:00,183.71,183.71,183.51,183.51,2855.0,183.71,183.71,183.51,183.51,2855.0
2022-08-23 13:40:00,183.59,183.59,183.31,183.36,1607.0,183.59,183.59,183.31,183.36,1607.0
2022-08-23 13:45:00,183.35,183.56,183.35,183.41,4658.0,183.35,183.56,183.35,183.41,4658.0
2022-08-23 13:50:00,183.3,183.33,183.01,183.14,3399.0,183.3,183.33,183.01,183.14,3399.0
2022-08-23 13:55:00,183.08,183.45,183.08,183.35,4063.0,183.08,183.45,183.08,183.35,4063.0
2022-08-23 14:00:00,183.36,183.46,183.18,183.37,6003.0,183.36,183.46,183.18,183.37,6003.0
2022-08-23 14:05:00,183.37,183.47,183.24,183.32,9092.0,183.37,183.47,183.24,183.32,9092.0
2022-08-23 14:10:00,183.3,183.58,183.16,183.51,4785.0,183.3,183.58,183.16,183.51,4785.0
2022-08-23 14:15:00,183.58,183.96,183.58,183.95,4947.0,183.58,183.96,183.58,183.95,4947.0
2022-08-23 14:20:00,183.98,184.23,183.93,184.22,4374.0,183.98,184.23,183.93,184.22,4374.0
2022-08-23 14:25:00,184.15,184.25,184.09,184.25,2800.0,184.15,184.25,184.09,184.25,2800.0
2022-08-23 14:30:00,184.23,184.29,184.01,184.14,3153.0,184.23,184.29,184.01,184.14,3153.0
2022-08-23 14:35:00,184.18,184.23,184.08,184.23,2900.0,184.18,184.23,184.08,184.23,2900.0
2022-08-23 14:40:00,184.19,184.35,184.14,184.25,3380.0,184.19,184.35,184.14,184.25,3380.0
2022-08-23 14:45:00,184.28,184.28,184.07,184.09,2000.0,184.28,184.28,184.07,184.09,2000.0
2022-08-23 14:50:00,184.13,184.13,183.94,183.97,3221.0,184.13,184.13,183.94,183.97,3221.0
2022-08-23 14:55:00,183.95,184.07,183.84,184.07,2723.0,183.95,184.07,183.84,184.07,2723.0
2022-08-23 15:00:00,184.08,184.3,184.07,184.16,2976.0,184.08,184.3,184.07,184.16,2976.0
2022-08-23 15:05:00,184.23,184.27,184.09,184.24,3260.0,184.23,184.27,184.09,184.24,3260.0
2022-08-23 15:10:00,184.32,184.32,184.12,184.21,3339.0,184.32,184.32,184.12,184.21,3339.0
2022-08-23 15:15:00,184.25,184.3,184.07,184.25,2302.0,184.25,184.3,184.07,184.25,2302.0
2022-08-23 15:20:00,184.26,184.26,183.89,183.89,5487.0,184.26,184.26,183.89,183.89,5487.0
2022-08-23 15:25:00,183.82,183.99,183.8,183.91,5400.0,183.82,183.99,183.8,183.91,5400.0
2022-08-23 15:30:00,183.95,184.02,183.82,183.97,5368.0,183.95,184.02,183.82,183.97,5368.0
2022-08-23 15:35:00,183.96,183.99,183.71,183.85,6599.0,183.96,183.99,183.71,183.85,6599.0
2022-08-23 15:40:00,183.84,184.02,183.81,183.88,8079.0,183.84,184.02,183.81,183.88,8079.0
2022-08-23 15:45:00,183.82,183.84,183.51,183.66,9592.0,183.82,183.84,183.51,183.66,9592.0
2022-08-23 15:50:00,183.61,183.61,183.28,183.41,19267.0,183.61,183.61,183.28,183.41,19267.0
2022-08-23 15:55:00,183.35,183.4,183.13,183.25,57585.0,183.35,183.4,183.13,183.25,57585.0
2022-08-24 09:30:00,183.71,185.4,183.48,183.48,17031.0,183.71,185.4,183.48,183.48,17031.0
2022-08-24 09:35:00,183.39,183.78,183.35,183.4,4586.0,183.39,183.78,183.35,183.4,4586.0
2022-08-24 09:40:00,183.32,183.77,183.1,183.67,4271.0,183.32,183.77,183.1,183.67,4271.0
2022-08-24 09:45:00,183.65,183.72,183.06,183.4,2304.0,183.65,183.72,183.06,183.4,2304.0
2022-08-24 09:50:00,183.25,183.73,183.1,183.1,9354.0,183.25,183.73,183.1,183.1,9354.0
2022-08-24 09:55:00,183.1,183.26,182.89,183.18,3902.0,183.1,183.26,182.89,183.18,3902.0
2022-08-24 10:00:00,183.15,183.7,183.11,183.2,7712.0,183.15,183.7,183.11,183.2,7712.0
2022-08-24 10:05:00,183.03,183.28,182.87,183.17,3480.0,183.03,183.28,182.87,183.17,3480.0
2022-08-24 10:10:00,183.29,183.53,183.28,183.53,1270.0,183.29,183.53,183.28,183.53,1270.0
2022-08-24 10:15:00,183.68,183.68,183.3,183.65,3306.0,183.68,183.68,183.3,183.65,3306.0
2022-08-24 10:20:00,183.93,184.0,183.57,183.65,3090.0,183.93,184.0,183.57,183.65,3090.0
2022-08-24 10:25:00,183.75,183.93,183.52,183.52,2569.0,183.75,183.93,183.52,183.52,2569.0
2022-08-24 10:30:00,183.55,183.6,183.23,183.36,3708.0,183.55,183.6,183.23,183.36,3708.0
2022-08-24 10:35:00,183.67,183.67,183.0,183.0,5015.0,183.67,183.67,183.0,183.0,5015.0
2022-08-24 10:40:00,182.98,183.03,182.67,182.67,27829.0,182.98,183.03,182.67,182.67,27829.0
2022-08-24 10:45:00,182.77,183.12,182.77,183.12,3651.0,182.77,183.12,182.77,183.12,3651.0
2022-08-24 10:50:00,183.18,183.28,183.05,183.25,3801.0,183.18,183.28,183.05,183.25,3801.0
2022-08-24 10:55:00,183.23,183.86,183.23,183.81,8559.0,183.23,183.86,183.23,183.81,8559.0
2022-08-24 11:00:00,183.81,183.85,183.34,183.35,5877.0,183.81,183.85,183.34,183.35,5877.0
2022-08-24 11:05:00,183.46,183.82,183.43,183.81,5423.0,183.46,183.82,183.43,183.81,5423.0
2022-08-24 11:10:00,183.82,184.07,183.59,184.06,3626.0,183.82,184.07,183.59,184.06,3626.0
2022-08-24 11:15:00,184.14,184.19,183.92,183.96,3113.0,184.14,184.19,183.92,183.96,3113.0
2022-08-24 11:20:00,184.01,184.11,183.74,184.05,3339.0,184.01,184.11,183.74,184.05,3339.0
2022-08-24 11:25:00,184.32,184.52,184.28,184.32,5176.0,184.32,184.52,184.28,184.32,5176.0
2022-08-24 11:30:00,184.34,184.44,184.08,184.08,3201.0,184.34,184.44,184.08,184.08,3201.0
2022-08-24 11:35:00,184.05,184.16,183.98,184.16,3037.0,184.05,184.16,183.98,184.16,3037.0
2022-08-24 11:40:00,184.18,184.27,184.13,184.2,4142.0,184.18,184.27,184.13,184.2,4142.0
2022-08-24 11:45:00,184.27,184.27,184.12,184.15,2800.0,184.27,184.27,184.12,184.15,2800.0
2022-08-24 11:50:00,184.25,184.25,184.14,184.24,3050.0,184.25,184.25,184.14,184.24,3050.0
2022-08-24 11:55:00,184.27,184.27,184.05,184.05,3140.0,184.27,184.27,184.05,184.05,3140.0
2022-08-24 12:00:00,184.12,184.32,184.12,184.19,3263.0,184.12,184.32,184.12,184.19,3263.0
2022-08-24 12:05:00,184.31,184.31,184.02,184.1,1751.0,184.31,184.31,184.02,184.1,1751.0
2022-08-24 12:10:00,184.17,184.27,184.12,184.14,1124.0,184.17,184.27,184.12,184.14,1124.0
2022-08-24 12:15:00,184.06,184.11,183.99,184.03,2967.0,184.06,184.11,183.99,184.03,2967.0
2022-08-24 12:20:00,183.96,183.96,183.71,183.71,3207.0,183.96,183.96,183.71,183.71,3207.0
2022-08-24 12:25:00,183.81,183.9,183.78,183.82,1661.0,183.81,183.9,183.78,183.82,1661.0
2022-08-24 12:30:00,183.8,183.8,183.57,183.68,8460.0,183.8,183.8,183.57,183.68,8460.0
2022-08-24 12:35:00,183.65,183.69,183.41,183.42,4524.0,183.65,183.69,183.41,183.42,4524.0
2022-08-24 12:40:00,183.48,183.69,183.23,183.23,7063.0,183.48,183.69,183.23,183.23,7063.0
2022-08-24 12:45:00,183.24,183.46,183.23,183.35,2930.0,183.24,183.46,183.23,183.35,2930.0
2022-08-24 12:50:00,183.36,183.44,183.15,183.15,2380.0,183.36,183.44,183.15,183.15,2380.0
2022-08-24 12:55:00,183.22,183.34,183.2,183.3,3000.0,183.22,183.34,183.2,183.3,3000.0
2022-08-24 13:00:00,183.35,183.41,183.3,183.34,2376.0,183.35,183.41,183.3,183.34,2376.0
2022-08-24 13:05:00,183.3,183.62,183.26,183.62,3900.0,183.3,183.62,183.26,183.62,3900.0
2022-08-24 13:10:00,183.72,183.78,183.59,183.59,3600.0,183.72,183.78,183.59,183.59,3600.0
2022-08-24 13:15:00,183.63,183.77,183.63,183.68,2300.0,183.63,183.77,183.63,183.68,2300.0
2022-08-24 13:20:00,183.64,183.76,183.54,183.56,3109.0,183.64,183.76,183.54,183.56,3109.0
2022-08-24 13:25:00,183.49,183.59,183.23,183.25,4060.0,183.49,183.59,183.23,183.25,4060.0
2022-08-24 13:30:00,183.19,183.44,183.17,183.44,3041.0,183.19,183.44,183.17,183.44,3041.0
2022-08-24 13:35:00,183.48,183.48,183.29,183.4,3104.0,183.48,183.48,183.29,183.4,3104.0
2022-08-24 13:40:00,183.36,183.63,183.32,183.57,3024.0,183.36,183.63,183.32,183.57,3024.0
2022-08-24 13:45:00,183.58,183.63,183.4,183.59,4065.0,183.58,183.63,183.4,183.59,4065.0
2022-08-24 13:50:00,183.6,183.76,183.6,183.7,2676.0,183.6,183.76,183.6,183.7,2676.0
2022-08-24 13:55:00,183.66,183.78,183.63,183.78,2100.0,183.66,183.78,183.63,183.78,2100.0
2022-08-24 14:00:00,183.77,183.88,183.62,183.67,5349.0,183.77,183.88,183.62,183.67,5349.0
2022-08-24 14:05:00,183.67,183.67,183.42,183.59,7768.0,183.67,183.67,183.42,183.59,7768.0
2022-08-24 14:10:00,183.59,183.84,183.51,183.76,7275.0,183.59,183.84,183.51,183.76,7275.0
2022-08-24 14:15:00,183.69,183.76,183.62,183.76,4040.0,183.69,183.76,183.62,183.76,4040.0
2022-08-24 14:20:00,183.71,183.79,183.6,183.79,3962.0,183.71,183.79,183.6,183.79,3962.0
2022-08-24 14:25:00,183.81,183.87,183.68,183.73,6531.0,183.81,183.87,183.68,183.73,6531.0
2022-08-24 14:30:00,183.73,183.77,183.57,183.59,4317.0,183.73,183.77,183.57,183.59,4317.0
2022-08-24 14:35:00,183.55,183.71,183.55,183.64,2804.0,183.55,183.71,183.55,183.64,2804.0
2022-08-24 14:40:00,183.67,183.67,183.5,183.54,2807.0,183.67,183.67,183.5,183.54,2807.0
2022-08-24 14:45:00,183.51,183.54,183.4,183.43,4813.0,183.51,183.54,183.4,183.43,4813.0
2022-08-24 14:50:00,183.45,183.79,183.44,183.77,6878.0,183.45,183.79,183.44,183.77,6878.0
2022-08-24 14:55:00,183.81,183.97,183.73,183.9,4623.0,183.81,183.97,183.73,183.9,4623.0
2022-08-24 15:00:00,183.83,183.86,183.69,183.74,4120.0,183.83,183.86,183.69,183.74,4120.0
2022-08-24 15:05:00,183.83,183.88,183.7,183.71,10612.0,183.83,183.88,183.7,183.71,10612.0
2022-08-24 15:10:00,183.71,183.86,183.63,183.84,7925.0,183.71,183.86,183.63,183.84,7925.0
2022-08-24 15:15:00,183.86,184.06,183.7,183.9,8943.0,183.86,184.06,183.7,183.9,8943.0
2022-08-24 15:20:00,183.85,183.98,183.81,183.87,18736.0,183.85,183.98,183.81,183.87,18736.0
2022-08-24 15:25:00,183.83,183.95,183.75,183.77,5988.0,183.83,183.95,183.75,183.77,5988.0
2022-08-24 15:30:00,183.77,183.77,183.63,183.7,12277.0,183.77,183.77,183.63,183.7,12277.0
2022-08-24 15:35:00,183.7,183.87,183.68,183.8,22920.0,183.7,183.87,183.68,183.8,22920.0
2022-08-24 15:40:00,183.78,183.79,183.51,183.58,17725.0,183.78,183.79,183.51,183.58,17725.0
2022-08-24 15:45:00,183.57,183.67,183.47,183.6,16678.0,183.57,183.67,183.47,183.6,16678.0
2022-08-24 15:50:00,183.54,183.54,183.28,183.3,28972.0,183.54,183.54,183.28,183.3,28972.0
2022-08-24 15:55:00,183.26,183.29,182.64,182.83,122332.0,183.26,183.29,182.64,182.83,122332.0
2022-08-25 09:30:00,184.7,185.0,183.11,183.11,30091.0,184.7,185.0,183.11,183.11,30091.0
2022-08-25 09:35:00,183.38,184.16,183.17,184.08,13062.0,183.38,184.16,183.17,184.08,13062.0
2022-08-25 09:40:00,184.31,184.39,183.84,183.94,11300.0,184.31,184.39,183.84,183.94,11300.0
2022-08-25 09:45:00,183.86,184.09,183.83,183.94,5248.0,183.86,184.09,183.83,183.94,5248.0
2022-08-25 09:50:00,183.83,184.08,183.69,184.05,7169.0,183.83,184.08,183.69,184.05,7169.0
2022-08-25 09:55:00,184.08,185.14,183.9,184.92,13217.0,184.08,185.14,183.9,184.92,13217.0
2022-08-25 10:00:00,184.96,185.02,184.33,184.41,11381.0,184.96,185.02,184.33,184.41,11381.0
2022-08-25 10:05:00,184.45,184.56,184.27,184.27,6659.0,184.45,184.56,184.27,184.27,6659.0
2022-08-25 10:10:00,184.35,184.64,184.19,184.63,6357.0,184.35,184.64,184.19,184.63,6357.0
2022-08-25 10:15:00,184.58,184.88,184.49,184.73,12159.0,184.58,184.88,184.49,184.73,12159.0
2022-08-25 10:20:00,184.68,185.06,184.65,185.03,8701.0,184.68,185.06,184.65,185.03,8701.0
2022-08-25 10:25:00,185.06,185.29,184.98,185.15,10299.0,185.06,185.29,184.98,185.15,10299.0
2022-08-25 10:30:00,185.27,185.38,184.99,185.0,5106.0,185.27,185.38,184.99,185.0,5106.0
2022-08-25 10:35:00,184.88,185.01,184.57,184.93,6975.0,184.88,185.01,184.57,184.93,6975.0
2022-08-25 10:40:00,184.87,184.87,184.64,184.77,4651.0,184.87,184.87,184.64,184.77,4651.0
2022-08-25 10:45:00,184.76,184.83,184.36,184.48,5921.0,184.76,184.83,184.36,184.48,5921.0
2022-08-25 10:50:00,184.48,184.48,184.08,184.08,5820.0,184.48,184.48,184.08,184.08,5820.0
2022-08-25 10:55:00,184.0,184.01,183.72,183.83,7001.0,184.0,184.01,183.72,183.83,7001.0
2022-08-25 11:00:00,183.87,183.87,183.65,183.77,14713.0,183.87,183.87,183.65,183.77,14713.0
2022-08-25 11:05:00,183.76,183.76,183.32,183.62,4723.0,183.76,183.76,183.32,183.62,4723.0
2022-08-25 11:10:00,183.54,183.68,183.28,183.28,4925.0,183.54,183.68,183.28,183.28,4925.0
2022-08-25 11:15:00,183.41,183.41,182.89,183.2,10761.0,183.41,183.41,182.89,183.2,10761.0
2022-08-25 11:20:00,183.31,183.39,182.88,183.01,7253.0,183.31,183.39,182.88,183.01,7253.0
2022-08-25 11:25:00,182.95,183.28,182.88,183.2,5453.0,182.95,183.28,182.88,183.2,5453.0
2022-08-25 11:30:00,183.28,183.38,183.15,183.25,4730.0,183.28,183.38,183.15,183.25,4730.0
2022-08-25 11:35:00,183.28,183.3,183.17,183.17,2700.0,183.28,183.3,183.17,183.17,2700.0
2022-08-25 11:40:00,183.22,183.28,183.05,183.28,9063.0,183.22,183.28,183.05,183.28,9063.0
2022-08-25 11:45:00,183.32,183.55,183.26,183.46,4180.0,183.32,183.55,183.26,183.46,4180.0
2022-08-25 11:50:00,183.49,183.53,183.23,183.34,4950.0,183.49,183.53,183.23,183.34,4950.0
2022-08-25 11:55:00,183.36,183.36,183.04,183.32,5455.0,183.36,183.36,183.04,183.32,5455.0
2022-08-25 12:00:00,183.29,183.39,183.17,183.36,3291.0,183.29,183.39,183.17,183.36,3291.0
2022-08-25 12:05:00,183.51,183.58,183.45,183.45,1900.0,183.51,183.58,183.45,183.45,1900.0
2022-08-25 12:10:00,183.46,183.51,183.08,183.12,6741.0,183.46,183.51,183.08,183.12,6741.0
2022-08-25 12:15:00,183.15,183.35,183.07,183.34,4203.0,183.15,183.35,183.07,183.34,4203.0
2022-08-25 12:20:00,183.32,183.42,183.21,183.31,4889.0,183.32,183.42,183.21,183.31,4889.0
2022-08-25 12:25:00,183.34,183.36,183.14,183.23,4212.0,183.34,183.36,183.14,183.23,4212.0
2022-08-25 12:30:00,183.28,183.39,183.14,183.31,4038.0,183.28,183.39,183.14,183.31,4038.0
2022-08-25 12:35:00,183.33,183.46,183.31,183.43,3845.0,183.33,183.46,183.31,183.43,3845.0
2022-08-25 12:40:00,183.39,183.4,183.14,183.27,4486.0,183.39,183.4,183.14,183.27,4486.0
2022-08-25 12:45:00,183.26,183.26,182.78,182.89,4511.0,183.26,183.26,182.78,182.89,4511.0
2022-08-25 12:50:00,182.94,183.06,182.93,182.94,2310.0,182.94,183.06,182.93,182.94,2310.0
2022-08-25 12:55:00,182.97,183.06,182.88,183.06,2466.0,182.97,183.06,182.88,183.06,2466.0
2022-08-25 13:00:00,183.16,183.32,183.05,183.22,4605.0,183.16,183.32,183.05,183.22,4605.0
2022-08-25 13:05:00,183.28,183.46,183.12,183.22,5677.0,183.28,183.46,183.12,183.22,5677.0
2022-08-25 13:10:00,183.21,183.43,183.13,183.34,2400.0,183.21,183.43,183.13,183.34,2400.0
2022-08-25 13:15:00,183.4,183.4,183.19,183.26,3500.0,183.4,183.4,183.19,183.26,3500.0
2022-08-25 13:20:00,183.28,183.5,183.23,183.43,3627.0,183.28,183.5,183.23,183.43,3627.0
2022-08-25 13:25:00,183.37,183.41,183.34,183.37,4054.0,183.37,183.41,183.34,183.37,4054.0
2022-08-25 13:30:00,183.4,183.57,183.39,183.56,3847.0,183.4,183.57,183.39,183.56,3847.0
2022-08-25 13:35:00,183.57,183.76,183.55,183.67,5397.0,183.57,183.76,183.55,183.67,5397.0
2022-08-25 13:40:00,183.7,183.76,183.59,183.69,4975.0,183.7,183.76,183.59,183.69,4975.0
2022-08-25 13:45:00,183.66,183.84,183.64,183.78,3703.0,183.66,183.84,183.64,183.78,3703.0
2022-08-25 13:50:00,183.8,183.8,183.67,183.74,2385.0,183.8,183.8,183.67,183.74,2385.0
2022-08-25 13:55:00,183.72,183.74,183.61,183.72,2900.0,183.72,183.74,183.61,183.72,2900.0
2022-08-25 14:00:00,183.72,183.88,183.71,183.74,4392.0,183.72,183.88,183.71,183.74,4392.0
2022-08-25 14:05:00,183.78,183.78,183.59,183.67,5411.0,183.78,183.78,183.59,183.67,5411.0
2022-08-25 14:10:00,183.66,183.88,183.62,183.87,3588.0,183.66,183.88,183.62,183.87,3588.0
2022-08-25 14:15:00,183.84,183.9,183.78,183.89,3805.0,183.84,183.9,183.78,183.89,3805.0
2022-08-25 14:20:00,183.88,184.01,183.83,183.93,5028.0,183.88,184.01,183.83,183.93,5028.0
2022-08-25 14:25:00,183.95,184.24,183.94,184.16,8207.0,183.95,184.24,183.94,184.16,8207.0
2022-08-25 14:30:00,184.29,184.29,184.12,184.17,4295.0,184.29,184.29,184.12,184.17,4295.0
2022-08-25 14:35:00,184.18,184.18,184.07,184.17,3630.0,184.18,184.18,184.07,184.17,3630.0
2022-08-25 14:40:00,184.13,184.13,183.8,183.81,3401.0,184.13,184.13,183.8,183.81,3401.0
2022-08-25 14:45:00,183.88,183.94,183.76,183.88,4075.0,183.88,183.94,183.76,183.88,4075.0
2022-08-25 14:50:00,183.86,183.91,183.73,183.85,3711.0,183.86,183.91,183.73,183.85,3711.0
2022-08-25 14:55:00,183.88,184.05,183.8,184.03,3949.0,183.88,184.05,183.8,184.03,3949.0
2022-08-25 15:00:00,184.03,184.13,184.01,184.1,6181.0,184.03,184.13,184.01,184.1,6181.0
2022-08-25 15:05:00,184.11,184.14,183.97,184.02,6938.0,184.11,184.14,183.97,184.02,6938.0
2022-08-25 15:10:00,184.01,184.03,183.85,183.98,4730.0,184.01,184.03,183.85,183.98,4730.0
2022-08-25 15:15:00,184.03,184.1,183.86,184.1,4496.0,184.03,184.1,183.86,184.1,4496.0
2022-08-25 15:20:00,184.06,184.13,183.98,184.03,5880.0,184.06,184.13,183.98,184.03,5880.0
2022-08-25 15:25:00,184.03,184.22,183.96,184.22,5265.0,184.03,184.22,183.96,184.22,5265.0
2022-08-25 15:30:00,184.24,184.24,183.87,183.92,9071.0,184.24,184.24,183.87,183.92,9071.0
2022-08-25 15:35:00,183.96,184.31,183.88,184.31,8439.0,183.96,184.31,183.88,184.31,8439.0
2022-08-25 15:40:00,184.31,184.69,184.24,184.69,10662.0,184.31,184.69,184.24,184.69,10662.0
2022-08-25 15:45:00,184.63,184.83,184.61,184.77,10910.0,184.63,184.83,184.61,184.77,10910.0
2022-08-25 15:50:00,184.74,184.91,184.57,184.69,20513.0,184.74,184.91,184.57,184.69,20513.0
2022-08-25 15:55:00,184.73,184.87,184.66,184.79,63265.0,184.73,184.87,184.66,184.79,63265.0
2022-08-26 09:30:00,184.42,184.42,183.12,183.17,23676.0,184.42,184.42,183.12,183.17,23676.0
2022-08-26 09:35:00,183.38,183.85,183.38,183.58,7272.0,183.38,183.85,183.38,183.58,7272.0
2022-08-26 09:40:00,183.68,183.88,183.21,183.61,6653.0,183.68,183.88,183.21,183.61,6653.0
2022-08-26 09:45:00,183.6,183.6,183.01,183.24,8495.0,183.6,183.6,183.01,183.24,8495.0
2022-08-26 09:50:00,183.21,183.59,182.78,183.59,8537.0,183.21,183.59,182.78,183.59,8537.0
2022-08-26 09:55:00,183.84,183.84,183.42,183.59,9515.0,183.84,183.84,183.42,183.59,9515.0
2022-08-26 10:00:00,183.53,183.76,181.71,181.83,23743.0,183.53,183.76,181.71,181.83,23743.0
2022-08-26 10:05:00,181.73,183.57,181.73,183.54,20482.0,181.73,183.57,181.73,183.54,20482.0
2022-08-26 10:10:00,183.66,183.91,182.94,183.37,6826.0,183.66,183.91,182.94,183.37,6826.0
2022-08-26 10:15:00,183.42,183.67,182.72,183.0,6357.0,183.42,183.67,182.72,183.0,6357.0
2022-08-26 10:20:00,182.78,182.95,181.61,181.62,9792.0,182.78,182.95,181.61,181.62,9792.0
2022-08-26 10:25:00,181.6,181.97,180.86,181.09,9266.0,181.6,181.97,180.86,181.09,9266.0
2022-08-26 10:30:00,181.05,181.05,180.37,180.57,12952.0,181.05,181.05,180.37,180.57,12952.0
2022-08-26 10:35:00,180.53,180.88,180.18,180.18,10928.0,180.53,180.88,180.18,180.18,10928.0
2022-08-26 10:40:00,180.21,180.83,180.14,180.77,6971.0,180.21,180.83,180.14,180.77,6971.0
2022-08-26 10:45:00,180.68,181.07,180.61,180.92,7335.0,180.68,181.07,180.61,180.92,7335.0
2022-08-26 10:50:00,180.97,181.12,180.71,181.0,5000.0,180.97,181.12,180.71,181.0,5000.0
2022-08-26 10:55:00,180.97,181.06,180.52,180.9,7766.0,180.97,181.06,180.52,180.9,7766.0
2022-08-26 11:00:00,180.89,180.94,180.23,180.23,8204.0,180.89,180.94,180.23,180.23,8204.0
2022-08-26 11:05:00,180.14,180.32,179.73,179.75,13503.0,180.14,180.32,179.73,179.75,13503.0
2022-08-26 11:10:00,179.79,180.1,179.56,180.02,7200.0,179.79,180.1,179.56,180.02,7200.0
2022-08-26 11:15:00,180.07,180.25,179.57,179.7,12934.0,180.07,180.25,179.57,179.7,12934.0
2022-08-26 11:20:00,179.59,179.86,179.12,179.86,9186.0,179.59,179.86,179.12,179.86,9186.0
2022-08-26 11:25:00,179.84,180.09,179.75,179.95,9015.0,179.84,180.09,179.75,179.95,9015.0
2022-08-26 11:30:00,179.89,180.06,179.6,179.81,6906.0,179.89,180.06,179.6,179.81,6906.0
2022-08-26 11:35:00,179.85,179.85,179.52,179.59,5000.0,179.85,179.85,179.52,179.59,5000.0
2022-08-26 11:40:00,179.57,179.75,179.4,179.47,4173.0,179.57,179.75,179.4,179.47,4173.0
2022-08-26 11:45:00,179.53,179.88,179.53,179.86,4045.0,179.53,179.88,179.53,179.86,4045.0
2022-08-26 11:50:00,179.95,179.98,179.67,179.88,5894.0,179.95,179.98,179.67,179.88,5894.0
2022-08-26 11:55:00,179.92,179.92,179.47,179.61,4780.0,179.92,179.92,179.47,179.61,4780.0
2022-08-26 12:00:00,179.64,179.64,179.18,179.19,3800.0,179.64,179.64,179.18,179.19,3800.0
2022-08-26 12:05:00,179.25,179.33,179.09,179.25,4565.0,179.25,179.33,179.09,179.25,4565.0
2022-08-26 12:10:00,179.26,179.44,179.12,179.34,4500.0,179.26,179.44,179.12,179.34,4500.0
2022-08-26 12:15:00,179.36,179.39,179.13,179.16,5764.0,179.36,179.39,179.13,179.16,5764.0
2022-08-26 12:20:00,179.16,179.17,178.82,178.95,4000.0,179.16,179.17,178.82,178.95,4000.0
2022-08-26 12:25:00,178.96,179.23,178.87,179.19,10747.0,178.96,179.23,178.87,179.19,10747.0
2022-08-26 12:30:00,179.19,179.21,179.04,179.11,4905.0,179.19,179.21,179.04,179.11,4905.0
2022-08-26 12:35:00,179.14,179.45,179.12,179.45,6572.0,179.14,179.45,179.12,179.45,6572.0
2022-08-26 12:40:00,179.37,179.82,179.35,179.66,7933.0,179.37,179.82,179.35,179.66,7933.0
2022-08-26 12:45:00,179.62,179.95,179.58,179.9,2817.0,179.62,179.95,179.58,179.9,2817.0
2022-08-26 12:50:00,179.91,179.96,179.8,179.84,3314.0,179.91,179.96,179.8,179.84,3314.0
2022-08-26 12:55:00,179.89,180.24,179.86,180.08,4535.0,179.89,180.24,179.86,180.08,4535.0
2022-08-26 13:00:00,180.03,180.33,179.93,180.17,2000.0,180.03,180.33,179.93,180.17,2000.0
2022-08-26 13:05:00,180.09,180.31,180.09,180.22,2138.0,180.09,180.31,180.09,180.22,2138.0
2022-08-26 13:10:00,180.27,180.29,179.99,180.15,6259.0,180.27,180.29,179.99,180.15,6259.0
2022-08-26 13:15:00,180.16,180.32,180.05,180.1,2300.0,180.16,180.32,180.05,180.1,2300.0
2022-08-26 13:20:00,180.09,180.21,180.04,180.2,2500.0,180.09,180.21,180.04,180.2,2500.0
2022-08-26 13:25:00,180.2,180.32,180.18,180.18,4833.0,180.2,180.32,180.18,180.18,4833.0
2022-08-26 13:30:00,180.16,180.19,179.9,179.98,2669.0,180.16,180.19,179.9,179.98,2669.0
2022-08-26 13:35:00,179.96,180.05,179.73,179.74,2800.0,179.96,180.05,179.73,179.74,2800.0
2022-08-26 13:40:00,179.74,179.76,179.44,179.67,5482.0,179.74,179.76,179.44,179.67,5482.0
2022-08-26 13:45:00,179.7,179.71,179.53,179.64,5515.0,179.7,179.71,179.53,179.64,5515.0
2022-08-26 13:50:00,179.6,179.61,179.26,179.41,4700.0,179.6,179.61,179.26,179.41,4700.0
2022-08-26 13:55:00,179.51,179.51,179.22,179.34,4914.0,179.51,179.51,179.22,179.34,4914.0
2022-08-26 14:00:00,179.33,179.5,179.21,179.44,7182.0,179.33,179.5,179.21,179.44,7182.0
2022-08-26 14:05:00,179.42,179.62,179.21,179.31,6731.0,179.42,179.62,179.21,179.31,6731.0
2022-08-26 14:10:00,179.31,179.39,179.25,179.38,4295.0,179.31,179.39,179.25,179.38,4295.0
2022-08-26 14:15:00,179.39,179.39,178.96,178.97,6346.0,179.39,179.39,178.96,178.97,6346.0
2022-08-26 14:20:00,178.98,179.13,178.97,179.11,7630.0,178.98,179.13,178.97,179.11,7630.0
2022-08-26 14:25:00,179.11,179.17,179.01,179.09,4683.0,179.11,179.17,179.01,179.09,4683.0
2022-08-26 14:30:00,179.04,179.22,178.97,179.21,3691.0,179.04,179.22,178.97,179.21,3691.0
2022-08-26 14:35:00,179.21,179.24,178.98,179.07,5601.0,179.21,179.24,178.98,179.07,5601.0
2022-08-26 14:40:00,179.07,179.2,179.06,179.13,4890.0,179.07,179.2,179.06,179.13,4890.0
2022-08-26 14:45:00,179.14,179.28,179.09,179.22,7340.0,179.14,179.28,179.09,179.22,7340.0
2022-08-26 14:50:00,179.21,179.25,178.99,178.99,5527.0,179.21,179.25,178.99,178.99,5527.0
2022-08-26 14:55:00,179.01,179.11,178.78,179.06,4836.0,179.01,179.11,178.78,179.06,4836.0
2022-08-26 15:00:00,179.03,179.26,179.0,179.02,7660.0,179.03,179.26,179.0,179.02,7660.0
2022-08-26 15:05:00,179.01,179.07,178.52,178.57,5425.0,179.01,179.07,178.52,178.57,5425.0
2022-08-26 15:10:00,178.59,178.59,178.25,178.33,9158.0,178.59,178.59,178.25,178.33,9158.0
2022-08-26 15:15:00,178.3,178.47,178.25,178.38,8123.0,178.3,178.47,178.25,178.38,8123.0
2022-08-26 15:20:00,178.38,178.43,178.06,178.2,9364.0,178.38,178.43,178.06,178.2,9364.0
2022-08-26 15:25:00,178.21,178.58,178.14,178.38,9370.0,178.21,178.58,178.14,178.38,9370.0
2022-08-26 15:30:00,178.37,178.37,178.18,178.22,12136.0,178.37,178.37,178.18,178.22,12136.0
2022-08-26 15:35:00,178.25,178.34,178.04,178.06,13855.0,178.25,178.34,178.04,178.06,13855.0
2022-08-26 15:40:00,178.05,178.18,177.66,177.71,19544.0,178.05,178.18,177.66,177.71,19544.0
2022-08-26 15:45:00,177.72,177.97,177.65,177.9,19740.0,177.72,177.97,177.65,177.9,19740.0
2022-08-26 15:50:00,177.83,178.09,177.48,177.53,38558.0,177.83,178.09,177.48,177.53,38558.0
2022-08-26 15:55:00,177.55,178.04,177.55,177.83,91954.0,177.55,178.04,177.55,177.83,91954.0
2022-08-29 09:30:00,175.65,176.92,175.21,176.19,65639.0,175.65,176.92,175.21,176.19,65639.0
2022-08-29 09:35:00,176.45,177.24,175.78,176.57,19949.0,176.45,177.24,175.78,176.57,19949.0
2022-08-29 09:40:00,176.66,177.47,176.65,176.89,11039.0,176.66,177.47,176.65,176.89,11039.0
2022-08-29 09:45:00,176.92,177.39,176.57,176.61,4400.0,176.92,177.39,176.57,176.61,4400.0
2022-08-29 09:50:00,176.82,177.25,176.42,176.51,6714.0,176.82,177.25,176.42,176.51,6714.0
2022-08-29 09:55:00,176.53,176.89,176.09,176.09,4684.0,176.53,176.89,176.09,176.09,4684.0
2022-08-29 10:00:00,176.11,176.19,175.74,175.78,6066.0,176.11,176.19,175.74,175.78,6066.0
2022-08-29 10:05:00,175.72,176.2,175.62,175.88,6629.0,175.72,176.2,175.62,175.88,6629.0
2022-08-29 10:10:00,175.88,176.26,175.87,176.02,5360.0,175.88,176.26,175.87,176.02,5360.0
2022-08-29 10:15:00,176.02,177.15,176.02,176.81,8548.0,176.02,177.15,176.02,176.81,8548.0
2022-08-29 10:20:00,176.95,177.15,176.9,177.07,9629.0,176.95,177.15,176.9,177.07,9629.0
2022-08-29 10:25:00,177.2,177.2,176.76,176.76,6130.0,177.2,177.2,176.76,176.76,6130.0
2022-08-29 10:30:00,176.75,176.95,176.13,176.2,7618.0,176.75,176.95,176.13,176.2,7618.0
2022-08-29 10:35:00,176.15,176.15,175.64,175.81,8485.0,176.15,176.15,175.64,175.81,8485.0
2022-08-29 10:40:00,175.78,176.01,175.41,175.72,6581.0,175.78,176.01,175.41,175.72,6581.0
2022-08-29 10:45:00,175.81,175.91,175.57,175.62,7581.0,175.81,175.91,175.57,175.62,7581.0
2022-08-29 10:50:00,175.72,175.8,175.15,175.22,7044.0,175.72,175.8,175.15,175.22,7044.0
2022-08-29 10:55:00,175.17,175.33,175.1,175.27,5662.0,175.17,175.33,175.1,175.27,5662.0
2022-08-29 11:00:00,175.33,175.81,175.33,175.68,6959.0,175.33,175.81,175.33,175.68,6959.0
2022-08-29 11:05:00,175.75,175.76,175.24,175.48,4890.0,175.75,175.76,175.24,175.48,4890.0
2022-08-29 11:10:00,175.48,175.53,175.16,175.4,4737.0,175.48,175.53,175.16,175.4,4737.0
2022-08-29 11:15:00,175.41,175.41,175.16,175.21,5485.0,175.41,175.41,175.16,175.21,5485.0
2022-08-29 11:20:00,175.18,175.58,175.15,175.5,4701.0,175.18,175.58,175.15,175.5,4701.0
2022-08-29 11:25:00,175.48,175.56,175.31,175.38,6600.0,175.48,175.56,175.31,175.38,6600.0
2022-08-29 11:30:00,175.38,175.74,175.09,175.71,6273.0,175.38,175.74,175.09,175.71,6273.0
2022-08-29 11:35:00,175.59,175.84,175.42,175.46,4638.0,175.59,175.84,175.42,175.46,4638.0
2022-08-29 11:40:00,175.47,175.51,175.13,175.16,5172.0,175.47,175.51,175.13,175.16,5172.0
2022-08-29 11:45:00,175.12,175.36,175.08,175.34,4300.0,175.12,175.36,175.08,175.34,4300.0
2022-08-29 11:50:00,175.34,175.5,175.34,175.37,3400.0,175.34,175.5,175.34,175.37,3400.0
2022-08-29 11:55:00,175.38,175.52,175.34,175.42,6540.0,175.38,175.52,175.34,175.42,6540.0
2022-08-29 12:00:00,175.43,175.76,175.33,175.69,3633.0,175.43,175.76,175.33,175.69,3633.0
2022-08-29 12:05:00,175.8,175.93,175.64,175.93,3065.0,175.8,175.93,175.64,175.93,3065.0
2022-08-29 12:10:00,175.93,176.09,175.75,175.83,3100.0,175.93,176.09,175.75,175.83,3100.0
2022-08-29 12:15:00,175.83,176.11,175.77,176.0,3775.0,175.83,176.11,175.77,176.0,3775.0
2022-08-29 12:20:00,175.99,176.1,175.87,176.03,4459.0,175.99,176.1,175.87,176.03,4459.0
2022-08-29 12:25:00,175.99,176.1,175.87,175.88,3909.0,175.99,176.1,175.87,175.88,3909.0
2022-08-29 12:30:00,175.88,175.88,175.41,175.45,4000.0,175.88,175.88,175.41,175.45,4000.0
2022-08-29 12:35:00,175.45,175.61,175.44,175.61,4096.0,175.45,175.61,175.44,175.61,4096.0
2022-08-29 12:40:00,175.62,175.87,175.6,175.76,3413.0,175.62,175.87,175.6,175.76,3413.0
2022-08-29 12:45:00,175.87,176.38,175.84,176.29,3583.0,175.87,176.38,175.84,176.29,3583.0
2022-08-29 12:50:00,176.3,176.76,176.3,176.59,4560.0,176.3,176.76,176.3,176.59,4560.0
2022-08-29 12:55:00,176.62,176.69,176.33,176.43,3203.0,176.62,176.69,176.33,176.43,3203.0
2022-08-29 13:00:00,176.5,176.93,176.46,176.66,6569.0,176.5,176.93,176.46,176.66,6569.0
2022-08-29 13:05:00,176.71,177.03,176.65,176.83,7778.0,176.71,177.03,176.65,176.83,7778.0
2022-08-29 13:10:00,176.84,176.91,176.57,176.74,6100.0,176.84,176.91,176.57,176.74,6100.0
2022-08-29 13:15:00,176.74,176.76,176.34,176.35,3988.0,176.74,176.76,176.34,176.35,3988.0
2022-08-29 13:20:00,176.35,176.39,176.21,176.26,6286.0,176.35,176.39,176.21,176.26,6286.0
2022-08-29 13:25:00,176.25,176.58,176.25,176.54,4568.0,176.25,176.58,176.25,176.54,4568.0
2022-08-29 13:30:00,176.5,176.83,176.5,176.83,7436.0,176.5,176.83,176.5,176.83,7436.0
2022-08-29 13:35:00,176.88,176.92,176.57,176.58,5000.0,176.88,176.92,176.57,176.58,5000.0
2022-08-29 13:40:00,176.58,177.02,176.55,176.95,2317.0,176.58,177.02,176.55,176.95,2317.0
2022-08-29 13:45:00,176.95,176.99,176.42,176.42,7565.0,176.95,176.99,176.42,176.42,7565.0
2022-08-29 13:50:00,176.45,176.52,176.39,176.39,3500.0,176.45,176.52,176.39,176.39,3500.0
2022-08-29 13:55:00,176.4,176.48,176.34,176.41,4000.0,176.4,176.48,176.34,176.41,4000.0
2022-08-29 14:00:00,176.37,176.4,176.15,176.18,3600.0,176.37,176.4,176.15,176.18,3600.0
2022-08-29 14:05:00,176.17,176.29,176.03,176.06,4314.0,176.17,176.29,176.03,176.06,4314.0
2022-08-29 14:10:00,176.02,176.13,175.78,175.86,3800.0,176.02,176.13,175.78,175.86,3800.0
2022-08-29 14:15:00,175.86,175.86,175.53,175.61,6715.0,175.86,175.86,175.53,175.61,6715.0
2022-08-29 14:20:00,175.6,175.61,175.46,175.54,5372.0,175.6,175.61,175.46,175.54,5372.0
2022-08-29 14:25:00,175.63,175.78,175.49,175.5,4900.0,175.63,175.78,175.49,175.5,4900.0
2022-08-29 14:30:00,175.52,175.92,175.52,175.9,4270.0,175.52,175.92,175.52,175.9,4270.0
2022-08-29 14:35:00,175.92,176.05,175.9,175.97,3700.0,175.92,176.05,175.9,175.97,3700.0
2022-08-29 14:40:00,176.0,176.13,175.9,176.13,4960.0,176.0,176.13,175.9,176.13,4960.0
2022-08-29 14:45:00,176.11,176.11,175.69,175.69,12947.0,176.11,176.11,175.69,175.69,12947.0
2022-08-29 14:50:00,175.67,175.72,175.51,175.51,7085.0,175.67,175.72,175.51,175.51,7085.0
2022-08-29 14:55:00,175.5,175.71,175.2,175.69,13630.0,175.5,175.71,175.2,175.69,13630.0
2022-08-29 15:00:00,175.69,176.28,175.69,176.14,4727.0,175.69,176.28,175.69,176.14,4727.0
2022-08-29 15:05:00,176.11,176.12,175.72,175.9,9810.0,176.11,176.12,175.72,175.9,9810.0
2022-08-29 15:10:00,175.94,176.32,175.91,176.3,7177.0,175.94,176.32,175.91,176.3,7177.0
2022-08-29 15:15:00,176.3,176.45,176.17,176.19,5609.0,176.3,176.45,176.17,176.19,5609.0
2022-08-29 15:20:00,176.18,176.21,176.08,176.11,6688.0,176.18,176.21,176.08,176.11,6688.0
2022-08-29 15:25:00,176.09,176.1,175.78,175.84,6944.0,176.09,176.1,175.78,175.84,6944.0
2022-08-29 15:30:00,175.82,176.01,175.63,176.0,7800.0,175.82,176.01,175.63,176.0,7800.0
2022-08-29 15:35:00,175.93,176.0,175.83,175.95,7400.0,175.93,176.0,175.83,175.95,7400.0
2022-08-29 15:40:00,175.92,176.13,175.82,176.03,9600.0,175.92,176.13,175.82,176.03,9600.0
2022-08-29 15:45:00,176.03,176.03,175.61,175.7,17089.0,176.03,176.03,175.61,175.7,17089.0
2022-08-29 15:50:00,175.62,175.63,175.12,175.17,28168.0,175.62,175.63,175.12,175.17,28168.0
2022-08-29 15:55:00,175.16,175.16,174.72,174.83,73143.0,175.16,175.16,174.72,174.83,73143.0
2022-08-30 09:30:00,175.86,176.14,175.42,176.1,18331.0,175.86,176.14,175.42,176.1,18331.0
2022-08-30 09:35:00,175.68,175.73,175.18,175.25,2367.0,175.68,175.73,175.18,175.25,2367.0
2022-08-30 09:40:00,175.44,175.67,175.02,175.14,3009.0,175.44,175.67,175.02,175.14,3009.0
2022-08-30 09:45:00,175.13,175.25,174.84,175.2,3408.0,175.13,175.25,174.84,175.2,3408.0
2022-08-30 09:50:00,175.38,175.55,175.0,175.0,10222.0,175.38,175.55,175.0,175.0,10222.0
2022-08-30 09:55:00,175.0,175.21,174.71,175.0,13088.0,175.0,175.21,174.71,175.0,13088.0
2022-08-30 10:00:00,174.92,174.92,174.33,174.39,15310.0,174.92,174.92,174.33,174.39,15310.0
2022-08-30 10:05:00,174.1,174.1,173.73,173.85,9403.0,174.1,174.1,173.73,173.85,9403.0
2022-08-30 10:10:00,173.96,174.04,173.74,173.74,6107.0,173.96,174.04,173.74,173.74,6107.0
2022-08-30 10:15:00,173.8,173.8,173.07,173.28,32348.0,173.8,173.8,173.07,173.28,32348.0
2022-08-30 10:20:00,173.3,173.32,172.5,172.64,26511.0,173.3,173.32,172.5,172.64,26511.0
2022-08-30 10:25:00,172.64,173.16,172.61,172.71,10939.0,172.64,173.16,172.61,172.71,10939.0
2022-08-30 10:30:00,172.74,172.9,171.95,171.95,8517.0,172.74,172.9,171.95,171.95,8517.0
2022-08-30 10:35:00,171.92,172.0,171.71,171.98,6849.0,171.92,172.0,171.71,171.98,6849.0
2022-08-30 10:40:00,171.93,172.0,171.53,171.56,9736.0,171.93,172.0,171.53,171.56,9736.0
2022-08-30 10:45:00,171.49,171.52,171.19,171.19,7192.0,171.49,171.52,171.19,171.19,7192.0
2022-08-30 10:50:00,171.24,171.88,171.18,171.88,4686.0,171.24,171.88,171.18,171.88,4686.0
2022-08-30 10:55:00,171.97,172.38,171.92,172.38,7344.0,171.97,172.38,171.92,172.38,7344.0
2022-08-30 11:00:00,172.31,172.49,172.01,172.11,5826.0,172.31,172.49,172.01,172.11,5826.0
2022-08-30 11:05:00,172.16,172.48,171.98,172.24,4403.0,172.16,172.48,171.98,172.24,4403.0
2022-08-30 11:10:00,172.26,172.27,171.72,172.06,3484.0,172.26,172.27,171.72,172.06,3484.0
2022-08-30 11:15:00,172.08,172.71,172.02,172.71,2932.0,172.08,172.71,172.02,172.71,2932.0
2022-08-30 11:20:00,172.74,172.74,172.18,172.33,3301.0,172.74,172.74,172.18,172.33,3301.0
2022-08-30 11:25:00,172.31,172.48,172.07,172.48,1406.0,172.31,172.48,172.07,172.48,1406.0
2022-08-30 11:30:00,172.25,172.66,172.19,172.63,4800.0,172.25,172.66,172.19,172.63,4800.0
2022-08-30 11:35:00,172.74,172.94,172.23,172.23,11281.0,172.74,172.94,172.23,172.23,11281.0
2022-08-30 11:40:00,172.27,172.5,171.94,172.36,5263.0,172.27,172.5,171.94,172.36,5263.0
2022-08-30 11:45:00,172.21,172.21,171.87,171.92,1200.0,172.21,172.21,171.87,171.92,1200.0
2022-08-30 11:50:00,171.94,172.71,171.94,172.71,2518.0,171.94,172.71,171.94,172.71,2518.0
2022-08-30 11:55:00,172.59,172.72,172.41,172.42,3200.0,172.59,172.72,172.41,172.42,3200.0
2022-08-30 12:00:00,172.42,172.65,172.36,172.44,4222.0,172.42,172.65,172.36,172.44,4222.0
2022-08-30 12:05:00,172.5,172.89,172.5,172.63,2004.0,172.5,172.89,172.5,172.63,2004.0
2022-08-30 12:10:00,172.62,172.86,172.49,172.86,2087.0,172.62,172.86,172.49,172.86,2087.0
2022-08-30 12:15:00,172.8,173.12,172.57,172.66,2009.0,172.8,173.12,172.57,172.66,2009.0
2022-08-30 12:20:00,172.63,172.67,172.53,172.67,3033.0,172.63,172.67,172.53,172.67,3033.0
2022-08-30 12:25:00,172.64,172.64,172.39,172.58,1274.0,172.64,172.64,172.39,172.58,1274.0
2022-08-30 12:30:00,172.52,172.52,172.27,172.28,2800.0,172.52,172.52,172.27,172.28,2800.0
2022-08-30 12:35:00,172.24,172.5,172.24,172.49,5700.0,172.24,172.5,172.24,172.49,5700.0
2022-08-30 12:40:00,172.47,172.51,172.35,172.37,4861.0,172.47,172.51,172.35,172.37,4861.0
2022-08-30 12:45:00,172.38,172.49,172.3,172.46,3510.0,172.38,172.49,172.3,172.46,3510.0
2022-08-30 12:50:00,172.51,172.61,172.51,172.57,7900.0,172.51,172.61,172.51,172.57,7900.0
2022-08-30 12:55:00,172.66,172.89,172.63,172.67,112293.0,172.66,172.89,172.63,172.67,112293.0
2022-08-30 13:00:00,172.66,172.8,172.55,172.62,2852.0,172.66,172.8,172.55,172.62,2852.0
2022-08-30 13:05:00,172.63,172.77,172.4,172.4,1800.0,172.63,172.77,172.4,172.4,1800.0
2022-08-30 13:10:00,172.49,172.54,172.32,172.38,13302.0,172.49,172.54,172.32,172.38,13302.0
2022-08-30 13:15:00,172.38,172.55,172.29,172.29,4581.0,172.38,172.55,172.29,172.29,4581.0
2022-08-30 13:20:00,172.3,172.34,172.12,172.16,7895.0,172.3,172.34,172.12,172.16,7895.0
2022-08-30 13:25:00,172.23,172.46,172.14,172.46,10205.0,172.23,172.46,172.14,172.46,10205.0
2022-08-30 13:30:00,172.43,172.55,172.37,172.44,3363.0,172.43,172.55,172.37,172.44,3363.0
2022-08-30 13:35:00,172.46,172.55,172.3,172.55,5566.0,172.46,172.55,172.3,172.55,5566.0
2022-08-30 13:40:00,172.53,172.53,172.23,172.23,6513.0,172.53,172.53,172.23,172.23,6513.0
2022-08-30 13:45:00,172.23,172.74,172.19,172.68,14001.0,172.23,172.74,172.19,172.68,14001.0
2022-08-30 13:50:00,172.72,173.07,172.66,172.93,3331.0,172.72,173.07,172.66,172.93,3331.0
2022-08-30 13:55:00,173.01,173.04,172.9,173.01,2279.0,173.01,173.04,172.9,173.01,2279.0
2022-08-30 14:00:00,173.01,173.26,172.8,173.24,5099.0,173.01,173.26,172.8,173.24,5099.0
2022-08-30 14:05:00,173.19,173.24,173.12,173.12,1514.0,173.19,173.24,173.12,173.12,1514.0
2022-08-30 14:10:00,173.14,173.37,173.13,173.14,2408.0,173.14,173.37,173.13,173.14,2408.0
2022-08-30 14:15:00,173.24,173.26,173.06,173.1,2521.0,173.24,173.26,173.06,173.1,2521.0
2022-08-30 14:20:00,172.97,173.22,172.97,173.18,3973.0,172.97,173.22,172.97,173.18,3973.0
2022-08-30 14:25:00,173.13,173.13,172.75,172.89,5434.0,173.13,173.13,172.75,172.89,5434.0
2022-08-30 14:30:00,172.9,173.28,172.89,173.22,4108.0,172.9,173.28,172.89,173.22,4108.0
2022-08-30 14:35:00,173.05,173.15,173.01,173.15,1102.0,173.05,173.15,173.01,173.15,1102.0
2022-08-30 14:40:00,173.18,173.18,172.8,172.9,3222.0,173.18,173.18,172.8,172.9,3222.0
2022-08-30 14:45:00,172.9,173.01,172.88,172.99,4127.0,172.9,173.01,172.88,172.99,4127.0
2022-08-30 14:50:00,172.98,173.11,172.88,173.0,1419.0,172.98,173.11,172.88,173.0,1419.0
2022-08-30 14:55:00,173.04,173.3,172.86,173.13,3645.0,173.04,173.3,172.86,173.13,3645.0
2022-08-30 15:00:00,173.13,173.69,173.11,173.55,2846.0,173.13,173.69,173.11,173.55,2846.0
2022-08-30 15:05:00,173.71,173.85,173.48,173.85,2922.0,173.71,173.85,173.48,173.85,2922.0
2022-08-30 15:10:00,173.91,174.13,173.85,173.9,3603.0,173.91,174.13,173.85,173.9,3603.0
2022-08-30 15:15:00,173.97,173.97,173.71,173.93,3461.0,173.97,173.97,173.71,173.93,3461.0
2022-08-30 15:20:00,173.92,174.05,173.78,174.01,4894.0,173.92,174.05,173.78,174.01,4894.0
2022-08-30 15:25:00,173.99,174.05,173.77,173.84,4142.0,173.99,174.05,173.77,173.84,4142.0
2022-08-30 15:30:00,173.81,173.81,173.44,173.61,6705.0,173.81,173.81,173.44,173.61,6705.0
2022-08-30 15:35:00,173.62,173.87,173.62,173.84,5308.0,173.62,173.87,173.62,173.84,5308.0
2022-08-30 15:40:00,173.78,174.09,173.78,173.9,7102.0,173.78,174.09,173.78,173.9,7102.0
2022-08-30 15:45:00,173.85,173.9,173.38,173.52,8748.0,173.85,173.9,173.38,173.52,8748.0
2022-08-30 15:50:00,173.59,173.76,173.3,173.44,26703.0,173.59,173.76,173.3,173.44,26703.0
2022-08-30 15:55:00,173.49,174.4,173.49,174.17,84954.0,173.49,174.4,173.49,174.17,84954.0
2022-08-31 09:30:00,175.33,176.23,174.95,175.1,29943.0,175.33,176.23,174.95,175.1,29943.0
2022-08-31 09:35:00,175.08,175.41,174.9,175.24,7371.0,175.08,175.41,174.9,175.24,7371.0
2022-08-31 09:40:00,175.24,175.97,175.05,175.97,11154.0,175.24,175.97,175.05,175.97,11154.0
2022-08-31 09:45:00,175.9,176.62,175.75,176.14,6450.0,175.9,176.62,175.75,176.14,6450.0
2022-08-31 09:50:00,176.27,176.39,175.86,176.39,6556.0,176.27,176.39,175.86,176.39,6556.0
2022-08-31 09:55:00,176.22,176.29,175.63,175.78,5943.0,176.22,176.29,175.63,175.78,5943.0
2022-08-31 10:00:00,175.73,175.91,175.45,175.64,6654.0,175.73,175.91,175.45,175.64,6654.0
2022-08-31 10:05:00,175.75,175.89,175.56,175.57,8757.0,175.75,175.89,175.56,175.57,8757.0
2022-08-31 10:10:00,175.4,175.97,175.4,175.43,5000.0,175.4,175.97,175.4,175.43,5000.0
2022-08-31 10:15:00,175.43,175.43,174.62,175.02,6700.0,175.43,175.43,174.62,175.02,6700.0
2022-08-31 10:20:00,175.13,175.34,174.83,175.06,6025.0,175.13,175.34,174.83,175.06,6025.0
2022-08-31 10:25:00,175.03,175.25,174.65,174.68,7640.0,175.03,175.25,174.65,174.68,7640.0
2022-08-31 10:30:00,174.63,174.89,174.33,174.58,8548.0,174.63,174.89,174.33,174.58,8548.0
2022-08-31 10:35:00,174.59,174.95,174.08,174.08,4720.0,174.59,174.95,174.08,174.08,4720.0
2022-08-31 10:40:00,174.05,174.55,173.99,174.46,14227.0,174.05,174.55,173.99,174.46,14227.0
2022-08-31 10:45:00,174.5,175.03,174.25,175.03,10201.0,174.5,175.03,174.25,175.03,10201.0
2022-08-31 10:50:00,174.91,174.97,174.09,174.12,13116.0,174.91,174.97,174.09,174.12,13116.0
2022-08-31 10:55:00,174.14,174.58,174.01,174.34,4602.0,174.14,174.58,174.01,174.34,4602.0
2022-08-31 11:00:00,174.18,174.26,173.73,173.83,3300.0,174.18,174.26,173.73,173.83,3300.0
2022-08-31 11:05:00,173.72,173.73,173.43,173.67,5146.0,173.72,173.73,173.43,173.67,5146.0
2022-08-31 11:10:00,173.71,173.73,173.39,173.68,6366.0,173.71,173.73,173.39,173.68,6366.0
2022-08-31 11:15:00,173.63,173.74,173.43,173.71,4039.0,173.63,173.74,173.43,173.71,4039.0
2022-08-31 11:20:00,173.76,173.81,173.47,173.68,2852.0,173.76,173.81,173.47,173.68,2852.0
2022-08-31 11:25:00,173.72,173.88,173.59,173.69,2500.0,173.72,173.88,173.59,173.69,2500.0
2022-08-31 11:30:00,173.75,173.87,173.44,173.78,2415.0,173.75,173.87,173.44,173.78,2415.0
2022-08-31 11:35:00,173.82,174.3,173.82,174.07,4132.0,173.82,174.3,173.82,174.07,4132.0
2022-08-31 11:40:00,174.12,174.44,173.97,174.44,2142.0,174.12,174.44,173.97,174.44,2142.0
2022-08-31 11:45:00,174.43,174.43,174.09,174.11,6207.0,174.43,174.43,174.09,174.11,6207.0
2022-08-31 11:50:00,174.16,174.46,174.11,174.36,9859.0,174.16,174.46,174.11,174.36,9859.0
2022-08-31 11:55:00,174.4,174.68,174.4,174.56,7900.0,174.4,174.68,174.4,174.56,7900.0
2022-08-31 12:00:00,174.56,174.68,174.28,174.4,8385.0,174.56,174.68,174.28,174.4,8385.0
2022-08-31 12:05:00,174.45,174.56,174.3,174.46,7824.0,174.45,174.56,174.3,174.46,7824.0
2022-08-31 12:10:00,174.42,174.57,174.27,174.44,12800.0,174.42,174.57,174.27,174.44,12800.0
2022-08-31 12:15:00,174.41,174.71,174.39,174.41,16376.0,174.41,174.71,174.39,174.41,16376.0
2022-08-31 12:20:00,174.42,174.44,174.1,174.2,6586.0,174.42,174.44,174.1,174.2,6586.0
2022-08-31 12:25:00,174.25,174.34,174.07,174.28,6996.0,174.25,174.34,174.07,174.28,6996.0
2022-08-31 12:30:00,174.32,174.44,174.23,174.28,7588.0,174.32,174.44,174.23,174.28,7588.0
2022-08-31 12:35:00,174.28,174.38,174.19,174.31,9862.0,174.28,174.38,174.19,174.31,9862.0
2022-08-31 12:40:00,174.31,174.31,173.93,174.05,6060.0,174.31,174.31,173.93,174.05,6060.0
2022-08-31 12:45:00,174.01,174.19,173.94,174.19,4720.0,174.01,174.19,173.94,174.19,4720.0
2022-08-31 12:50:00,174.17,174.17,173.84,173.84,3700.0,174.17,174.17,173.84,173.84,3700.0
2022-08-31 12:55:00,173.8,173.85,173.66,173.71,2492.0,173.8,173.85,173.66,173.71,2492.0
2022-08-31 13:00:00,173.66,173.75,173.58,173.6,3955.0,173.66,173.75,173.58,173.6,3955.0
2022-08-31 13:05:00,173.58,173.83,173.58,173.62,3074.0,173.58,173.83,173.58,173.62,3074.0
2022-08-31 13:10:00,173.65,173.83,173.63,173.69,10005.0,173.65,173.83,173.63,173.69,10005.0
2022-08-31 13:15:00,173.65,173.65,173.24,173.24,1670.0,173.65,173.65,173.24,173.24,1670.0
2022-08-31 13:20:00,173.21,173.3,173.06,173.08,20963.0,173.21,173.3,173.06,173.08,20963.0
2022-08-31 13:25:00,173.15,173.25,173.06,173.23,1701.0,173.15,173.25,173.06,173.23,1701.0
2022-08-31 13:30:00,173.14,173.2,173.05,173.1,2017.0,173.14,173.2,173.05,173.1,2017.0
2022-08-31 13:35:00,173.14,173.14,172.95,172.97,2900.0,173.14,173.14,172.95,172.97,2900.0
2022-08-31 13:40:00,172.87,172.89,172.64,172.76,2096.0,172.87,172.89,172.64,172.76,2096.0
2022-08-31 13:45:00,172.77,172.93,172.77,172.82,5934.0,172.77,172.93,172.77,172.82,5934.0
2022-08-31 13:50:00,172.81,173.07,172.81,173.04,3464.0,172.81,173.07,172.81,173.04,3464.0
2022-08-31 13:55:00,173.01,173.11,173.01,173.03,2700.0,173.01,173.11,173.01,173.03,2700.0
2022-08-31 14:00:00,173.03,173.26,173.03,173.11,1700.0,173.03,173.26,173.03,173.11,1700.0
2022-08-31 14:05:00,173.11,173.48,173.08,173.42,1805.0,173.11,173.48,173.08,173.42,1805.0
2022-08-31 14:10:00,173.44,173.44,173.33,173.37,1810.0,173.44,173.44,173.33,173.37,1810.0
2022-08-31 14:15:00,173.43,173.52,173.27,173.27,2440.0,173.43,173.52,173.27,173.27,2440.0
2022-08-31 14:20:00,173.28,173.48,173.25,173.47,15980.0,173.28,173.48,173.25,173.47,15980.0
2022-08-31 14:25:00,173.52,173.75,173.52,173.62,3002.0,173.52,173.75,173.52,173.62,3002.0
2022-08-31 14:30:00,173.57,173.63,173.14,173.24,9300.0,173.57,173.63,173.14,173.24,9300.0
2022-08-31 14:35:00,173.26,173.27,173.09,173.12,2500.0,173.26,173.27,173.09,173.12,2500.0
2022-08-31 14:40:00,173.1,173.18,172.91,173.03,3832.0,173.1,173.18,172.91,173.03,3832.0
2022-08-31 14:45:00,172.96,173.14,172.88,173.12,3621.0,172.96,173.14,172.88,173.12,3621.0
2022-08-31 14:50:00,173.03,173.34,173.0,173.24,7135.0,173.03,173.34,173.0,173.24,7135.0
2022-08-31 14:55:00,173.23,173.32,173.11,173.32,3361.0,173.23,173.32,173.11,173.32,3361.0
2022-08-31 15:00:00,173.32,173.46,173.06,173.46,2659.0,173.32,173.46,173.06,173.46,2659.0
2022-08-31 15:05:00,173.47,173.79,173.39,173.59,3399.0,173.47,173.79,173.39,173.59,3399.0
2022-08-31 15:10:00,173.46,174.01,173.09,174.01,16072.0,173.46,174.01,173.09,174.01,16072.0
2022-08-31 15:15:00,174.41,174.41,173.78,174.24,37968.0,174.41,174.41,173.78,174.24,37968.0
2022-08-31 15:20:00,174.19,174.19,173.75,173.78,7720.0,174.19,174.19,173.75,173.78,7720.0
2022-08-31 15:25:00,173.79,173.95,173.69,173.95,2324.0,173.79,173.95,173.69,173.95,2324.0
2022-08-31 15:30:00,173.91,174.13,173.73,173.78,5902.0,173.91,174.13,173.73,173.78,5902.0
2022-08-31 15:35:00,173.74,174.02,173.7,174.02,6604.0,173.74,174.02,173.7,174.02,6604.0
2022-08-31 15:40:00,174.05,174.52,173.89,174.48,8829.0,174.05,174.52,173.89,174.48,8829.0
2022-08-31 15:45:00,174.49,174.58,174.1,174.29,15525.0,174.49,174.58,174.1,174.29,15525.0
2022-08-31 15:50:00,174.37,175.01,174.18,174.55,79798.0,174.37,175.01,174.18,174.55,79798.0
2022-08-31 15:55:00,174.42,174.44,173.38,173.73,133945.0,174.42,174.44,173.38,173.73,133945.0
2022-09-01 09:30:00,171.0,171.46,169.19,169.49,75464.0,171.0,171.46,169.19,169.49,75464.0
2022-09-01 09:35:00,169.53,171.35,169.4,170.49,46700.0,169.53,171.35,169.4,170.49,46700.0
2022-09-01 09:40:00,170.61,171.49,170.58,171.0,22447.0,170.61,171.49,170.58,171.0,22447.0
2022-09-01 09:45:00,171.0,171.21,170.48,170.61,15285.0,171.0,171.21,170.48,170.61,15285.0
2022-09-01 09:50:00,170.55,171.05,170.38,171.05,11458.0,170.55,171.05,170.38,171.05,11458.0
2022-09-01 09:55:00,171.07,171.38,170.61,171.12,7514.0,171.07,171.38,170.61,171.12,7514.0
2022-09-01 10:00:00,171.14,171.42,170.68,170.91,15521.0,171.14,171.42,170.68,170.91,15521.0
2022-09-01 10:05:00,170.95,171.16,170.72,170.77,14108.0,170.95,171.16,170.72,170.77,14108.0
2022-09-01 10:10:00,170.71,170.87,170.54,170.54,3470.0,170.71,170.87,170.54,170.54,3470.0
2022-09-01 10:15:00,170.46,170.46,169.77,170.03,11334.0,170.46,170.46,169.77,170.03,11334.0
2022-09-01 10:20:00,170.02,170.67,170.01,170.67,10451.0,170.02,170.67,170.01,170.67,10451.0
2022-09-01 10:25:00,170.7,170.75,170.42,170.72,7243.0,170.7,170.75,170.42,170.72,7243.0
2022-09-01 10:30:00,170.67,170.68,170.13,170.21,6590.0,170.67,170.68,170.13,170.21,6590.0
2022-09-01 10:35:00,170.19,170.24,169.32,169.33,8964.0,170.19,170.24,169.32,169.33,8964.0
2022-09-01 10:40:00,169.35,169.39,168.75,168.87,12035.0,169.35,169.39,168.75,168.87,12035.0
2022-09-01 10:45:00,168.96,169.14,168.86,168.98,7443.0,168.96,169.14,168.86,168.98,7443.0
2022-09-01 10:50:00,169.01,169.22,168.7,168.72,9800.0,169.01,169.22,168.7,168.72,9800.0
2022-09-01 10:55:00,168.69,168.76,168.54,168.59,5600.0,168.69,168.76,168.54,168.59,5600.0
2022-09-01 11:00:00,168.59,169.02,168.57,168.84,8488.0,168.59,169.02,168.57,168.84,8488.0
2022-09-01 11:05:00,168.93,169.58,168.93,169.37,14184.0,168.93,169.58,168.93,169.37,14184.0
2022-09-01 11:10:00,169.43,169.6,169.27,169.3,7986.0,169.43,169.6,169.27,169.3,7986.0
2022-09-01 11:15:00,169.27,169.3,168.78,168.91,7997.0,169.27,169.3,168.78,168.91,7997.0
2022-09-01 11:20:00,169.08,169.09,168.79,168.84,14360.0,169.08,169.09,168.79,168.84,14360.0
2022-09-01 11:25:00,168.91,168.93,168.38,168.42,39273.0,168.91,168.93,168.38,168.42,39273.0
2022-09-01 11:30:00,168.63,169.31,168.45,169.19,7293.0,168.63,169.31,168.45,169.19,7293.0
2022-09-01 11:35:00,169.18,169.88,169.16,169.46,12666.0,169.18,169.88,169.16,169.46,12666.0
2022-09-01 11:40:00,169.36,169.37,168.63,168.63,5710.0,169.36,169.37,168.63,168.63,5710.0
2022-09-01 11:45:00,168.64,168.77,168.45,168.67,5827.0,168.64,168.77,168.45,168.67,5827.0
2022-09-01 11:50:00,168.7,168.72,168.5,168.63,4800.0,168.7,168.72,168.5,168.63,4800.0
2022-09-01 11:55:00,168.65,168.74,168.28,168.67,7713.0,168.65,168.74,168.28,168.67,7713.0
2022-09-01 12:00:00,168.67,168.85,168.48,168.75,18492.0,168.67,168.85,168.48,168.75,18492.0
2022-09-01 12:05:00,168.73,169.0,168.45,169.0,7984.0,168.73,169.0,168.45,169.0,7984.0
2022-09-01 12:10:00,168.96,168.96,168.18,168.28,11513.0,168.96,168.96,168.18,168.28,11513.0
2022-09-01 12:15:00,168.4,168.6,167.99,168.04,29887.0,168.4,168.6,167.99,168.04,29887.0
2022-09-01 12:20:00,168.04,168.21,167.83,168.11,25528.0,168.04,168.21,167.83,168.11,25528.0
2022-09-01 12:25:00,168.17,168.4,168.02,168.2,9375.0,168.17,168.4,168.02,168.2,9375.0
2022-09-01 12:30:00,168.2,168.27,167.82,167.91,9842.0,168.2,168.27,167.82,167.91,9842.0
2022-09-01 12:35:00,167.91,167.91,167.4,167.51,13364.0,167.91,167.91,167.4,167.51,13364.0
2022-09-01 12:40:00,167.53,167.62,167.33,167.47,22755.0,167.53,167.62,167.33,167.47,22755.0
2022-09-01 12:45:00,167.49,167.66,167.37,167.62,11578.0,167.49,167.66,167.37,167.62,11578.0
2022-09-01 12:50:00,167.65,167.7,166.89,166.97,12692.0,167.65,167.7,166.89,166.97,12692.0
2022-09-01 12:55:00,167.0,167.21,166.89,167.09,9847.0,167.0,167.21,166.89,167.09,9847.0
2022-09-01 13:00:00,167.1,167.63,167.01,167.63,14042.0,167.1,167.63,167.01,167.63,14042.0
2022-09-01 13:05:00,167.56,167.71,167.46,167.71,10718.0,167.56,167.71,167.46,167.71,10718.0
2022-09-01 13:10:00,167.72,167.94,167.44,167.91,11268.0,167.72,167.94,167.44,167.91,11268.0
2022-09-01 13:15:00,167.96,168.0,167.61,167.68,11058.0,167.96,168.0,167.61,167.68,11058.0
2022-09-01 13:20:00,167.72,168.14,167.69,167.97,14226.0,167.72,168.14,167.69,167.97,14226.0
2022-09-01 13:25:00,167.98,168.22,167.82,168.21,43173.0,167.98,168.22,167.82,168.21,43173.0
2022-09-01 13:30:00,168.23,168.37,167.97,168.0,12004.0,168.23,168.37,167.97,168.0,12004.0
2022-09-01 13:35:00,167.97,167.98,167.63,167.66,8671.0,167.97,167.98,167.63,167.66,8671.0
2022-09-01 13:40:00,167.67,167.7,167.5,167.51,10140.0,167.67,167.7,167.5,167.51,10140.0
2022-09-01 13:45:00,167.5,167.52,167.19,167.27,10904.0,167.5,167.52,167.19,167.27,10904.0
2022-09-01 13:50:00,167.36,167.4,166.96,167.12,10848.0,167.36,167.4,166.96,167.12,10848.0
2022-09-01 13:55:00,167.12,167.32,167.12,167.22,7025.0,167.12,167.32,167.12,167.22,7025.0
2022-09-01 14:00:00,167.24,167.38,167.04,167.36,16873.0,167.24,167.38,167.04,167.36,16873.0
2022-09-01 14:05:00,167.37,167.47,167.15,167.21,13916.0,167.37,167.47,167.15,167.21,13916.0
2022-09-01 14:10:00,167.28,167.31,167.0,167.29,6010.0,167.28,167.31,167.0,167.29,6010.0
2022-09-01 14:15:00,167.32,167.5,167.24,167.49,18400.0,167.32,167.5,167.24,167.49,18400.0
2022-09-01 14:20:00,167.56,168.02,167.46,167.86,12803.0,167.56,168.02,167.46,167.86,12803.0
2022-09-01 14:25:00,167.91,168.31,167.91,168.05,27048.0,167.91,168.31,167.91,168.05,27048.0
2022-09-01 14:30:00,168.05,168.6,168.05,168.55,16743.0,168.05,168.6,168.05,168.55,16743.0
2022-09-01 14:35:00,168.53,168.84,168.25,168.47,17161.0,168.53,168.84,168.25,168.47,17161.0
2022-09-01 14:40:00,168.47,168.66,168.35,168.35,8668.0,168.47,168.66,168.35,168.35,8668.0
2022-09-01 14:45:00,168.39,168.69,168.34,168.5,13055.0,168.39,168.69,168.34,168.5,13055.0
2022-09-01 14:50:00,168.53,168.8,168.22,168.77,7556.0,168.53,168.8,168.22,168.77,7556.0
2022-09-01 14:55:00,168.74,168.74,168.35,168.52,8232.0,168.74,168.74,168.35,168.52,8232.0
2022-09-01 15:00:00,168.5,168.85,168.41,168.55,11587.0,168.5,168.85,168.41,168.55,11587.0
2022-09-01 15:05:00,168.57,169.06,168.57,168.86,12326.0,168.57,169.06,168.57,168.86,12326.0
2022-09-01 15:10:00,168.83,169.18,168.72,169.07,31822.0,168.83,169.18,168.72,169.07,31822.0
2022-09-01 15:15:00,169.08,169.18,168.79,168.79,14441.0,169.08,169.18,168.79,168.79,14441.0
2022-09-01 15:20:00,168.76,169.03,168.59,168.86,24439.0,168.76,169.03,168.59,168.86,24439.0
2022-09-01 15:25:00,168.87,168.91,168.66,168.72,23404.0,168.87,168.91,168.66,168.72,23404.0
2022-09-01 15:30:00,168.67,168.79,168.48,168.58,14123.0,168.67,168.79,168.48,168.58,14123.0
2022-09-01 15:35:00,168.58,169.07,168.5,168.88,20713.0,168.58,169.07,168.5,168.88,20713.0
2022-09-01 15:40:00,168.83,169.13,168.76,169.06,12467.0,168.83,169.13,168.76,169.06,12467.0
2022-09-01 15:45:00,169.07,169.14,168.72,168.76,22655.0,169.07,169.14,168.72,168.76,22655.0
2022-09-01 15:50:00,168.78,169.38,168.74,169.32,35961.0,168.78,169.38,168.74,169.32,35961.0
2022-09-01 15:55:00,169.36,170.17,169.35,170.04,110181.0,169.36,170.17,169.35,170.04,110181.0
2022-09-02 09:30:00,171.34,171.34,169.34,169.34,48147.0,171.34,171.34,169.34,169.34,48147.0
2022-09-02 09:35:00,169.13,170.71,168.96,170.53,12217.0,169.13,170.71,168.96,170.53,12217.0
2022-09-02 09:40:00,170.46,170.46,169.67,170.05,9963.0,170.46,170.46,169.67,170.05,9963.0
2022-09-02 09:45:00,170.05,170.48,169.78,169.97,6980.0,170.05,170.48,169.78,169.97,6980.0
2022-09-02 09:50:00,170.06,170.06,169.39,169.64,17631.0,170.06,170.06,169.39,169.64,17631.0
2022-09-02 09:55:00,169.7,169.81,169.36,169.38,8870.0,169.7,169.81,169.36,169.38,8870.0
2022-09-02 10:00:00,169.45,169.45,168.85,168.96,6658.0,169.45,169.45,168.85,168.96,6658.0
2022-09-02 10:05:00,169.05,169.78,168.91,169.78,11953.0,169.05,169.78,168.91,169.78,11953.0
2022-09-02 10:10:00,169.84,170.97,169.84,170.97,4510.0,169.84,170.97,169.84,170.97,4510.0
2022-09-02 10:15:00,170.97,171.66,170.97,171.34,4651.0,170.97,171.66,170.97,171.34,4651.0
2022-09-02 10:20:00,171.44,171.57,171.19,171.23,3821.0,171.44,171.57,171.19,171.23,3821.0
2022-09-02 10:25:00,171.19,171.64,171.15,171.64,8399.0,171.19,171.64,171.15,171.64,8399.0
2022-09-02 10:30:00,171.86,172.66,171.86,172.25,9791.0,171.86,172.66,171.86,172.25,9791.0
2022-09-02 10:35:00,172.24,172.84,172.14,172.68,4000.0,172.24,172.84,172.14,172.68,4000.0
2022-09-02 10:40:00,172.77,172.85,172.63,172.63,2988.0,172.77,172.85,172.63,172.63,2988.0
2022-09-02 10:45:00,172.59,172.7,172.36,172.53,5204.0,172.59,172.7,172.36,172.53,5204.0
2022-09-02 10:50:00,172.43,172.6,171.91,171.96,2848.0,172.43,172.6,171.91,171.96,2848.0
2022-09-02 10:55:00,172.02,172.06,171.6,172.03,6805.0,172.02,172.06,171.6,172.03,6805.0
2022-09-02 11:00:00,172.1,172.49,171.92,172.49,2650.0,172.1,172.49,171.92,172.49,2650.0
2022-09-02 11:05:00,172.46,172.63,172.15,172.18,12651.0,172.46,172.63,172.15,172.18,12651.0
2022-09-02 11:10:00,172.15,172.49,172.03,172.43,4105.0,172.15,172.49,172.03,172.43,4105.0
2022-09-02 11:15:00,172.3,172.65,172.22,172.65,8751.0,172.3,172.65,172.22,172.65,8751.0
2022-09-02 11:20:00,172.6,172.74,172.46,172.68,4060.0,172.6,172.74,172.46,172.68,4060.0
2022-09-02 11:25:00,172.61,172.61,172.16,172.3,6333.0,172.61,172.61,172.16,172.3,6333.0
2022-09-02 11:30:00,172.42,172.61,172.29,172.53,2901.0,172.42,172.61,172.29,172.53,2901.0
2022-09-02 11:35:00,172.55,172.72,172.43,172.53,3100.0,172.55,172.72,172.43,172.53,3100.0
2022-09-02 11:40:00,172.53,172.53,172.04,172.31,2874.0,172.53,172.53,172.04,172.31,2874.0
2022-09-02 11:45:00,172.4,172.7,172.34,172.54,4615.0,172.4,172.7,172.34,172.54,4615.0
2022-09-02 11:50:00,172.51,172.73,172.18,172.4,9602.0,172.51,172.73,172.18,172.4,9602.0
2022-09-02 11:55:00,172.38,172.43,172.22,172.43,1900.0,172.38,172.43,172.22,172.43,1900.0
2022-09-02 12:00:00,172.39,172.5,172.14,172.14,4485.0,172.39,172.5,172.14,172.14,4485.0
2022-09-02 12:05:00,172.08,172.15,171.81,171.95,15105.0,172.08,172.15,171.81,171.95,15105.0
2022-09-02 12:10:00,171.96,172.01,171.75,171.87,4612.0,171.96,172.01,171.75,171.87,4612.0
2022-09-02 12:15:00,171.8,171.82,171.49,171.55,5333.0,171.8,171.82,171.49,171.55,5333.0
2022-09-02 12:20:00,171.56,171.56,170.78,170.92,8315.0,171.56,171.56,170.78,170.92,8315.0
2022-09-02 12:25:00,170.86,170.96,170.61,170.73,6443.0,170.86,170.96,170.61,170.73,6443.0
2022-09-02 12:30:00,170.69,170.76,170.27,170.42,2728.0,170.69,170.76,170.27,170.42,2728.0
2022-09-02 12:35:00,170.46,170.47,170.05,170.26,7042.0,170.46,170.47,170.05,170.26,7042.0
2022-09-02 12:40:00,170.23,170.26,169.93,169.93,3641.0,170.23,170.26,169.93,169.93,3641.0
2022-09-02 12:45:00,169.93,170.18,169.89,169.93,3979.0,169.93,170.18,169.89,169.93,3979.0
2022-09-02 12:50:00,169.91,170.02,169.67,170.0,8396.0,169.91,170.02,169.67,170.0,8396.0
2022-09-02 12:55:00,170.01,170.12,169.77,169.81,2667.0,170.01,170.12,169.77,169.81,2667.0
2022-09-02 13:00:00,169.77,169.77,169.09,169.48,3795.0,169.77,169.77,169.09,169.48,3795.0
2022-09-02 13:05:00,169.49,169.56,169.19,169.5,5100.0,169.49,169.56,169.19,169.5,5100.0
2022-09-02 13:10:00,169.38,169.53,169.29,169.52,4124.0,169.38,169.53,169.29,169.52,4124.0
2022-09-02 13:15:00,169.53,169.76,169.2,169.57,4331.0,169.53,169.76,169.2,169.57,4331.0
2022-09-02 13:20:00,169.41,169.47,168.81,168.89,3916.0,169.41,169.47,168.81,168.89,3916.0
2022-09-02 13:25:00,168.7,168.89,168.56,168.66,7951.0,168.7,168.89,168.56,168.66,7951.0
2022-09-02 13:30:00,168.65,168.84,168.44,168.58,4745.0,168.65,168.84,168.44,168.58,4745.0
2022-09-02 13:35:00,168.53,168.83,168.37,168.64,2700.0,168.53,168.83,168.37,168.64,2700.0
2022-09-02 13:40:00,168.62,168.92,168.58,168.83,1933.0,168.62,168.92,168.58,168.83,1933.0
2022-09-02 13:45:00,168.86,169.05,168.26,168.26,5753.0,168.86,169.05,168.26,168.26,5753.0
2022-09-02 13:50:00,168.23,168.25,167.97,168.14,2645.0,168.23,168.25,167.97,168.14,2645.0
2022-09-02 13:55:00,168.14,168.14,167.81,167.86,5897.0,168.14,168.14,167.81,167.86,5897.0
2022-09-02 14:00:00,167.99,168.12,167.91,168.11,4600.0,167.99,168.12,167.91,168.11,4600.0
2022-09-02 14:05:00,168.02,168.34,167.91,168.28,3400.0,168.02,168.34,167.91,168.28,3400.0
2022-09-02 14:10:00,168.17,168.32,168.04,168.07,9384.0,168.17,168.32,168.04,168.07,9384.0
2022-09-02 14:15:00,168.03,168.26,167.94,168.16,3025.0,168.03,168.26,167.94,168.16,3025.0
2022-09-02 14:20:00,168.26,168.26,168.06,168.22,3547.0,168.26,168.26,168.06,168.22,3547.0
2022-09-02 14:25:00,168.3,168.59,168.26,168.53,4219.0,168.3,168.59,168.26,168.53,4219.0
2022-09-02 14:30:00,168.51,168.62,168.36,168.42,3828.0,168.51,168.62,168.36,168.42,3828.0
2022-09-02 14:35:00,168.38,168.77,168.37,168.72,4011.0,168.38,168.77,168.37,168.72,4011.0
2022-09-02 14:40:00,168.77,168.81,168.57,168.7,2728.0,168.77,168.81,168.57,168.7,2728.0
2022-09-02 14:45:00,168.66,168.74,168.55,168.61,4162.0,168.66,168.74,168.55,168.61,4162.0
2022-09-02 14:50:00,168.54,168.61,168.43,168.45,3552.0,168.54,168.61,168.43,168.45,3552.0
2022-09-02 14:55:00,168.33,168.46,168.04,168.17,10467.0,168.33,168.46,168.04,168.17,10467.0
2022-09-02 15:00:00,168.07,168.71,168.06,168.64,4747.0,168.07,168.71,168.06,168.64,4747.0
2022-09-02 15:05:00,168.71,168.89,168.46,168.59,3328.0,168.71,168.89,168.46,168.59,3328.0
2022-09-02 15:10:00,168.53,168.7,168.25,168.45,3618.0,168.53,168.7,168.25,168.45,3618.0
2022-09-02 15:15:00,168.44,168.6,168.28,168.43,4420.0,168.44,168.6,168.28,168.43,4420.0
2022-09-02 15:20:00,168.42,168.6,167.75,167.78,5710.0,168.42,168.6,167.75,167.78,5710.0
2022-09-02 15:25:00,167.77,168.13,167.77,168.06,3514.0,167.77,168.13,167.77,168.06,3514.0
2022-09-02 15:30:00,168.06,168.15,167.7,167.74,8458.0,168.06,168.15,167.7,167.74,8458.0
2022-09-02 15:35:00,167.69,167.69,167.26,167.46,12960.0,167.69,167.69,167.26,167.46,12960.0
2022-09-02 15:40:00,167.49,167.49,167.16,167.21,14711.0,167.49,167.49,167.16,167.21,14711.0
2022-09-02 15:45:00,167.22,167.64,167.2,167.63,13872.0,167.22,167.64,167.2,167.63,13872.0
2022-09-02 15:50:00,167.59,168.12,167.58,168.09,23247.0,167.59,168.12,167.58,168.09,23247.0
2022-09-02 15:55:00,168.15,168.25,167.82,168.18,77261.0,168.15,168.25,167.82,168.18,77261.0
2022-09-06 09:30:00,168.39,169.15,167.77,168.31,26605.0,168.39,169.15,167.77,168.31,26605.0
2022-09-06 09:35:00,168.26,168.55,167.88,168.3,10690.0,168.26,168.55,167.88,168.3,10690.0
2022-09-06 09:40:00,168.49,169.05,168.21,168.57,8300.0,168.49,169.05,168.21,168.57,8300.0
2022-09-06 09:45:00,168.81,168.83,168.2,168.42,14053.0,168.81,168.83,168.2,168.42,14053.0
2022-09-06 09:50:00,168.42,168.64,168.21,168.25,10919.0,168.42,168.64,168.21,168.25,10919.0
2022-09-06 09:55:00,168.3,169.1,168.16,169.1,12653.0,168.3,169.1,168.16,169.1,12653.0
2022-09-06 10:00:00,168.92,168.96,167.9,168.29,20912.0,168.92,168.96,167.9,168.29,20912.0
2022-09-06 10:05:00,168.28,168.3,167.85,167.97,14510.0,168.28,168.3,167.85,167.97,14510.0
2022-09-06 10:10:00,167.94,168.67,167.74,168.44,25529.0,167.94,168.67,167.74,168.44,25529.0
2022-09-06 10:15:00,168.49,168.49,167.79,167.87,21275.0,168.49,168.49,167.79,167.87,21275.0
2022-09-06 10:20:00,167.85,167.86,167.33,167.53,62788.0,167.85,167.86,167.33,167.53,62788.0
2022-09-06 10:25:00,167.67,168.77,167.63,168.24,8520.0,167.67,168.77,167.63,168.24,8520.0
2022-09-06 10:30:00,168.22,168.25,167.8,168.0,10395.0,168.22,168.25,167.8,168.0,10395.0
2022-09-06 10:35:00,168.0,168.76,167.81,168.75,8398.0,168.0,168.76,167.81,168.75,8398.0
2022-09-06 10:40:00,168.75,169.25,168.69,168.86,47572.0,168.75,169.25,168.69,168.86,47572.0
2022-09-06 10:45:00,168.84,169.2,168.64,169.11,7163.0,168.84,169.2,168.64,169.11,7163.0
2022-09-06 10:50:00,169.15,170.0,169.12,169.84,12695.0,169.15,170.0,169.12,169.84,12695.0
2022-09-06 10:55:00,169.84,170.29,169.81,170.08,12001.0,169.84,170.29,169.81,170.08,12001.0
2022-09-06 11:00:00,170.01,170.17,169.76,169.91,11918.0,170.01,170.17,169.76,169.91,11918.0
2022-09-06 11:05:00,169.86,170.4,169.78,169.98,9771.0,169.86,170.4,169.78,169.98,9771.0
2022-09-06 11:10:00,170.06,170.06,169.71,169.83,5157.0,170.06,170.06,169.71,169.83,5157.0
2022-09-06 11:15:00,169.81,169.81,169.43,169.58,6801.0,169.81,169.81,169.43,169.58,6801.0
2022-09-06 11:20:00,169.37,169.69,169.22,169.4,4800.0,169.37,169.69,169.22,169.4,4800.0
2022-09-06 11:25:00,169.76,169.77,169.03,169.13,5404.0,169.76,169.77,169.03,169.13,5404.0
2022-09-06 11:30:00,169.11,169.67,168.91,169.38,3024.0,169.11,169.67,168.91,169.38,3024.0
2022-09-06 11:35:00,169.53,169.54,169.0,169.2,11191.0,169.53,169.54,169.0,169.2,11191.0
2022-09-06 11:40:00,169.33,170.19,169.32,169.49,4911.0,169.33,170.19,169.32,169.49,4911.0
2022-09-06 11:45:00,169.56,169.62,169.27,169.27,3318.0,169.56,169.62,169.27,169.27,3318.0
2022-09-06 11:50:00,169.34,169.74,169.34,169.74,3000.0,169.34,169.74,169.34,169.74,3000.0
2022-09-06 11:55:00,169.54,169.67,169.44,169.51,3267.0,169.54,169.67,169.44,169.51,3267.0
2022-09-06 12:00:00,169.43,169.58,169.21,169.43,4133.0,169.43,169.58,169.21,169.43,4133.0
2022-09-06 12:05:00,169.44,169.58,168.64,168.72,5057.0,169.44,169.58,168.64,168.72,5057.0
2022-09-06 12:10:00,168.88,168.91,168.61,168.64,4788.0,168.88,168.91,168.61,168.64,4788.0
2022-09-06 12:15:00,168.64,168.66,168.11,168.21,3894.0,168.64,168.66,168.11,168.21,3894.0
2022-09-06 12:20:00,168.2,168.29,167.73,167.77,5113.0,168.2,168.29,167.73,167.77,5113.0
2022-09-06 12:25:00,167.83,168.01,167.57,167.9,3410.0,167.83,168.01,167.57,167.9,3410.0
2022-09-06 12:30:00,167.96,168.03,167.86,167.88,11485.0,167.96,168.03,167.86,167.88,11485.0
2022-09-06 12:35:00,167.94,168.12,167.81,167.93,6800.0,167.94,168.12,167.81,167.93,6800.0
2022-09-06 12:40:00,167.87,168.27,167.67,168.22,5578.0,167.87,168.27,167.67,168.22,5578.0
2022-09-06 12:45:00,168.3,168.4,168.13,168.36,5800.0,168.3,168.4,168.13,168.36,5800.0
2022-09-06 12:50:00,168.39,168.44,168.12,168.34,6495.0,168.39,168.44,168.12,168.34,6495.0
2022-09-06 12:55:00,168.33,168.45,168.2,168.2,2898.0,168.33,168.45,168.2,168.2,2898.0
2022-09-06 13:00:00,168.14,168.27,167.76,167.93,6900.0,168.14,168.27,167.76,167.93,6900.0
2022-09-06 13:05:00,167.91,167.91,167.19,167.19,4592.0,167.91,167.91,167.19,167.19,4592.0
2022-09-06 13:10:00,167.17,167.32,166.94,166.95,6323.0,167.17,167.32,166.94,166.95,6323.0
2022-09-06 13:15:00,167.02,167.21,166.91,167.12,6139.0,167.02,167.21,166.91,167.12,6139.0
2022-09-06 13:20:00,167.22,167.22,166.98,167.06,2579.0,167.22,167.22,166.98,167.06,2579.0
2022-09-06 13:25:00,167.08,167.11,166.93,166.95,3000.0,167.08,167.11,166.93,166.95,3000.0
2022-09-06 13:30:00,166.99,167.32,166.9,167.31,3018.0,166.99,167.32,166.9,167.31,3018.0
2022-09-06 13:35:00,167.24,167.26,167.01,167.2,3797.0,167.24,167.26,167.01,167.2,3797.0
2022-09-06 13:40:00,167.2,167.2,166.92,167.09,3848.0,167.2,167.2,166.92,167.09,3848.0
2022-09-06 13:45:00,167.13,167.4,166.9,166.9,6819.0,167.13,167.4,166.9,166.9,6819.0
2022-09-06 13:50:00,166.86,166.9,166.64,166.84,8060.0,166.86,166.9,166.64,166.84,8060.0
2022-09-06 13:55:00,167.05,167.4,167.02,167.4,3271.0,167.05,167.4,167.02,167.4,3271.0
2022-09-06 14:00:00,167.32,167.54,167.25,167.47,6660.0,167.32,167.54,167.25,167.47,6660.0
2022-09-06 14:05:00,167.48,167.48,167.28,167.44,4496.0,167.48,167.48,167.28,167.44,4496.0
2022-09-06 14:10:00,167.47,167.99,167.45,167.95,6124.0,167.47,167.99,167.45,167.95,6124.0
2022-09-06 14:15:00,167.93,168.05,167.9,168.02,2949.0,167.93,168.05,167.9,168.02,2949.0
2022-09-06 14:20:00,168.09,168.09,167.82,167.9,3358.0,168.09,168.09,167.82,167.9,3358.0
2022-09-06 14:25:00,167.94,168.13,167.84,167.97,4400.0,167.94,168.13,167.84,167.97,4400.0
2022-09-06 14:30:00,168.02,168.06,167.6,167.74,4512.0,168.02,168.06,167.6,167.74,4512.0
2022-09-06 14:35:00,167.72,168.05,167.63,167.91,3999.0,167.72,168.05,167.63,167.91,3999.0
2022-09-06 14:40:00,167.82,167.83,167.58,167.73,3500.0,167.82,167.83,167.58,167.73,3500.0
2022-09-06 14:45:00,167.72,167.78,167.43,167.65,14533.0,167.72,167.78,167.43,167.65,14533.0
2022-09-06 14:50:00,167.67,167.75,167.35,167.75,5459.0,167.67,167.75,167.35,167.75,5459.0
2022-09-06 14:55:00,167.75,167.95,167.46,167.6,5347.0,167.75,167.95,167.46,167.6,5347.0
2022-09-06 15:00:00,167.61,167.75,167.3,167.38,5509.0,167.61,167.75,167.3,167.38,5509.0
2022-09-06 15:05:00,167.39,167.86,167.35,167.86,5196.0,167.39,167.86,167.35,167.86,5196.0
2022-09-06 15:10:00,167.75,168.01,167.71,167.84,3483.0,167.75,168.01,167.71,167.84,3483.0
2022-09-06 15:15:00,167.74,168.05,167.69,167.73,4959.0,167.74,168.05,167.69,167.73,4959.0
2022-09-06 15:20:00,167.68,167.84,167.35,167.69,7452.0,167.68,167.84,167.35,167.69,7452.0
2022-09-06 15:25:00,167.62,167.73,167.5,167.61,5177.0,167.62,167.73,167.5,167.61,5177.0
2022-09-06 15:30:00,167.55,167.55,167.08,167.27,6803.0,167.55,167.55,167.08,167.27,6803.0
2022-09-06 15:35:00,167.33,167.44,167.27,167.31,7681.0,167.33,167.44,167.27,167.31,7681.0
2022-09-06 15:40:00,167.29,167.8,167.27,167.77,10449.0,167.29,167.8,167.27,167.77,10449.0
2022-09-06 15:45:00,167.73,167.81,167.43,167.63,15377.0,167.73,167.81,167.43,167.63,15377.0
2022-09-06 15:50:00,167.62,167.62,167.31,167.44,19471.0,167.62,167.62,167.31,167.44,19471.0
2022-09-06 15:55:00,167.41,167.91,167.24,167.82,71272.0,167.41,167.91,167.24,167.82,71272.0
2022-09-07 09:30:00,168.62,169.5,168.54,168.68,35499.0,168.62,169.5,168.54,168.68,35499.0
2022-09-07 09:35:00,168.88,169.13,168.66,168.89,7819.0,168.88,169.13,168.66,168.89,7819.0
2022-09-07 09:40:00,168.83,169.14,168.57,168.92,9892.0,168.83,169.14,168.57,168.92,9892.0
2022-09-07 09:45:00,169.04,169.25,168.82,168.84,6446.0,169.04,169.25,168.82,168.84,6446.0
2022-09-07 09:50:00,168.77,168.86,168.1,168.55,7686.0,168.77,168.86,168.1,168.55,7686.0
2022-09-07 09:55:00,168.51,168.61,167.99,168.09,4800.0,168.51,168.61,167.99,168.09,4800.0
2022-09-07 10:00:00,168.02,168.59,167.66,168.47,8514.0,168.02,168.59,167.66,168.47,8514.0
2022-09-07 10:05:00,168.54,168.54,168.06,168.19,3319.0,168.54,168.54,168.06,168.19,3319.0
2022-09-07 10:10:00,168.2,168.37,167.95,167.95,3200.0,168.2,168.37,167.95,167.95,3200.0
2022-09-07 10:15:00,167.74,168.14,167.62,168.04,4552.0,167.74,168.14,167.62,168.04,4552.0
2022-09-07 10:20:00,168.01,168.1,167.75,167.93,4759.0,168.01,168.1,167.75,167.93,4759.0
2022-09-07 10:25:00,167.88,168.27,167.75,168.21,10304.0,167.88,168.27,167.75,168.21,10304.0
2022-09-07 10:30:00,168.23,168.51,168.01,168.01,10336.0,168.23,168.51,168.01,168.01,10336.0
2022-09-07 10:35:00,167.99,168.17,167.88,167.9,4396.0,167.99,168.17,167.88,167.9,4396.0
2022-09-07 10:40:00,167.98,168.01,167.63,167.76,9112.0,167.98,168.01,167.63,167.76,9112.0
2022-09-07 10:45:00,167.8,167.91,167.74,167.85,4023.0,167.8,167.91,167.74,167.85,4023.0
2022-09-07 10:50:00,167.9,168.29,167.77,168.05,4000.0,167.9,168.29,167.77,168.05,4000.0
2022-09-07 10:55:00,168.08,168.24,168.05,168.13,10238.0,168.08,168.24,168.05,168.13,10238.0
2022-09-07 11:00:00,168.05,168.44,167.81,168.44,3100.0,168.05,168.44,167.81,168.44,3100.0
2022-09-07 11:05:00,168.35,168.68,168.29,168.6,12363.0,168.35,168.68,168.29,168.6,12363.0
2022-09-07 11:10:00,168.74,169.18,168.62,168.94,5994.0,168.74,169.18,168.62,168.94,5994.0
2022-09-07 11:15:00,168.86,169.0,168.78,168.97,4595.0,168.86,169.0,168.78,168.97,4595.0
2022-09-07 11:20:00,168.99,169.1,168.93,169.1,3400.0,168.99,169.1,168.93,169.1,3400.0
2022-09-07 11:25:00,169.13,169.13,168.98,169.03,4500.0,169.13,169.13,168.98,169.03,4500.0
2022-09-07 11:30:00,169.02,169.18,168.94,168.94,3300.0,169.02,169.18,168.94,168.94,3300.0
2022-09-07 11:35:00,169.15,169.36,169.14,169.31,3595.0,169.15,169.36,169.14,169.31,3595.0
2022-09-07 11:40:00,169.27,169.38,169.11,169.15,3353.0,169.27,169.38,169.11,169.15,3353.0
2022-09-07 11:45:00,169.17,169.39,169.07,169.31,4147.0,169.17,169.39,169.07,169.31,4147.0
2022-09-07 11:50:00,169.37,169.59,169.35,169.54,3163.0,169.37,169.59,169.35,169.54,3163.0
2022-09-07 11:55:00,169.56,169.63,169.52,169.56,4270.0,169.56,169.63,169.52,169.56,4270.0
2022-09-07 12:00:00,169.45,169.68,169.44,169.53,3863.0,169.45,169.68,169.44,169.53,3863.0
2022-09-07 12:05:00,169.54,169.77,169.45,169.76,3821.0,169.54,169.77,169.45,169.76,3821.0
2022-09-07 12:10:00,169.71,169.72,169.44,169.46,3000.0,169.71,169.72,169.44,169.46,3000.0
2022-09-07 12:15:00,169.43,169.43,169.21,169.21,3350.0,169.43,169.43,169.21,169.21,3350.0
2022-09-07 12:20:00,169.28,169.29,169.11,169.22,2591.0,169.28,169.29,169.11,169.22,2591.0
2022-09-07 12:25:00,169.13,169.4,169.13,169.36,2220.0,169.13,169.4,169.13,169.36,2220.0
2022-09-07 12:30:00,169.41,169.41,169.15,169.35,4494.0,169.41,169.41,169.15,169.35,4494.0
2022-09-07 12:35:00,169.36,169.57,169.28,169.55,2492.0,169.36,169.57,169.28,169.55,2492.0
2022-09-07 12:40:00,169.61,169.96,169.61,169.84,3030.0,169.61,169.96,169.61,169.84,3030.0
2022-09-07 12:45:00,169.9,169.98,169.81,169.81,1400.0,169.9,169.98,169.81,169.81,1400.0
2022-09-07 12:50:00,169.83,169.93,169.77,169.82,3297.0,169.83,169.93,169.77,169.82,3297.0
2022-09-07 12:55:00,169.77,169.84,169.67,169.73,2565.0,169.77,169.84,169.67,169.73,2565.0
2022-09-07 13:00:00,169.78,170.25,169.72,170.22,4641.0,169.78,170.25,169.72,170.22,4641.0
2022-09-07 13:05:00,170.32,170.42,170.17,170.17,1700.0,170.32,170.42,170.17,170.17,1700.0
2022-09-07 13:10:00,170.19,170.26,170.03,170.1,5400.0,170.19,170.26,170.03,170.1,5400.0
2022-09-07 13:15:00,170.09,170.23,170.09,170.12,2904.0,170.09,170.23,170.09,170.12,2904.0
2022-09-07 13:20:00,170.15,170.25,170.08,170.08,4063.0,170.15,170.25,170.08,170.08,4063.0
2022-09-07 13:25:00,170.13,170.13,169.79,169.88,2950.0,170.13,170.13,169.79,169.88,2950.0
2022-09-07 13:30:00,169.91,170.02,169.74,170.02,2400.0,169.91,170.02,169.74,170.02,2400.0
2022-09-07 13:35:00,170.03,170.37,169.94,170.31,4052.0,170.03,170.37,169.94,170.31,4052.0
2022-09-07 13:40:00,170.4,170.63,170.26,170.47,5103.0,170.4,170.63,170.26,170.47,5103.0
2022-09-07 13:45:00,170.52,170.66,170.46,170.61,4504.0,170.52,170.66,170.46,170.61,4504.0
2022-09-07 13:50:00,170.63,170.77,170.56,170.67,2498.0,170.63,170.77,170.56,170.67,2498.0
2022-09-07 13:55:00,170.63,170.67,170.48,170.55,5802.0,170.63,170.67,170.48,170.55,5802.0
2022-09-07 14:00:00,170.56,171.13,170.55,171.12,5697.0,170.56,171.13,170.55,171.12,5697.0
2022-09-07 14:05:00,171.14,171.14,170.8,170.9,3850.0,171.14,171.14,170.8,170.9,3850.0
2022-09-07 14:10:00,170.86,170.86,170.73,170.8,2557.0,170.86,170.86,170.73,170.8,2557.0
2022-09-07 14:15:00,170.86,170.94,170.55,170.59,5600.0,170.86,170.94,170.55,170.59,5600.0
2022-09-07 14:20:00,170.66,170.66,170.5,170.64,2300.0,170.66,170.66,170.5,170.64,2300.0
2022-09-07 14:25:00,170.67,170.98,170.6,170.98,3435.0,170.67,170.98,170.6,170.98,3435.0
2022-09-07 14:30:00,171.07,171.29,170.99,171.29,4620.0,171.07,171.29,170.99,171.29,4620.0
2022-09-07 14:35:00,171.27,171.31,171.19,171.23,2700.0,171.27,171.31,171.19,171.23,2700.0
2022-09-07 14:40:00,171.27,171.47,171.24,171.34,5450.0,171.27,171.47,171.24,171.34,5450.0
2022-09-07 14:45:00,171.35,171.53,171.32,171.43,3300.0,171.35,171.53,171.32,171.43,3300.0
2022-09-07 14:50:00,171.38,171.45,171.23,171.35,5355.0,171.38,171.45,171.23,171.35,5355.0
2022-09-07 14:55:00,171.27,171.44,171.27,171.38,2701.0,171.27,171.44,171.27,171.38,2701.0
2022-09-07 15:00:00,171.4,171.48,171.27,171.37,5183.0,171.4,171.48,171.27,171.37,5183.0
2022-09-07 15:05:00,171.33,171.57,171.28,171.57,4229.0,171.33,171.57,171.28,171.57,4229.0
2022-09-07 15:10:00,171.66,171.73,171.51,171.65,6008.0,171.66,171.73,171.51,171.65,6008.0
2022-09-07 15:15:00,171.62,171.76,171.51,171.58,4900.0,171.62,171.76,171.51,171.58,4900.0
2022-09-07 15:20:00,171.57,171.65,171.41,171.65,5706.0,171.57,171.65,171.41,171.65,5706.0
2022-09-07 15:25:00,171.63,171.89,171.63,171.87,6756.0,171.63,171.89,171.63,171.87,6756.0
2022-09-07 15:30:00,171.83,171.83,171.5,171.59,7575.0,171.83,171.83,171.5,171.59,7575.0
2022-09-07 15:35:00,171.6,171.61,171.39,171.45,12741.0,171.6,171.61,171.39,171.45,12741.0
2022-09-07 15:40:00,171.45,171.5,171.2,171.33,10376.0,171.45,171.5,171.2,171.33,10376.0
2022-09-07 15:45:00,171.34,171.74,171.33,171.54,16541.0,171.34,171.74,171.33,171.54,16541.0
2022-09-07 15:50:00,171.47,171.47,171.11,171.31,33495.0,171.47,171.47,171.11,171.31,33495.0
2022-09-07 15:55:00,171.3,171.3,170.77,170.82,67263.0,171.3,171.3,170.77,170.82,67263.0
2022-09-08 09:30:00,169.58,169.9,168.78,169.64,25302.0,169.58,169.9,168.78,169.64,25302.0
2022-09-08 09:35:00,169.62,170.17,169.41,170.17,6577.0,169.62,170.17,169.41,170.17,6577.0
2022-09-08 09:40:00,170.22,170.8,169.91,170.67,2600.0,170.22,170.8,169.91,170.67,2600.0
2022-09-08 09:45:00,170.72,171.05,170.61,170.76,9550.0,170.72,171.05,170.61,170.76,9550.0
2022-09-08 09:50:00,170.7,170.91,170.48,170.55,5805.0,170.7,170.91,170.48,170.55,5805.0
2022-09-08 09:55:00,170.46,170.94,170.42,170.75,3700.0,170.46,170.94,170.42,170.75,3700.0
2022-09-08 10:00:00,170.94,170.94,169.87,169.97,5794.0,170.94,170.94,169.87,169.97,5794.0
2022-09-08 10:05:00,170.17,170.77,170.01,170.28,5248.0,170.17,170.77,170.01,170.28,5248.0
2022-09-08 10:10:00,170.36,170.84,170.27,170.38,4000.0,170.36,170.84,170.27,170.38,4000.0
2022-09-08 10:15:00,170.28,171.27,170.28,171.19,3107.0,170.28,171.27,170.28,171.19,3107.0
2022-09-08 10:20:00,171.19,171.35,170.8,170.92,5299.0,171.19,171.35,170.8,170.92,5299.0
2022-09-08 10:25:00,170.78,171.03,170.78,170.82,2600.0,170.78,171.03,170.78,170.82,2600.0
2022-09-08 10:30:00,170.73,171.3,170.64,171.26,4475.0,170.73,171.3,170.64,171.26,4475.0
2022-09-08 10:35:00,171.35,171.64,171.13,171.55,7702.0,171.35,171.64,171.13,171.55,7702.0
2022-09-08 10:40:00,171.44,171.75,171.42,171.72,3901.0,171.44,171.75,171.42,171.72,3901.0
2022-09-08 10:45:00,171.86,171.95,171.64,171.83,3710.0,171.86,171.95,171.64,171.83,3710.0
2022-09-08 10:50:00,171.78,172.11,171.74,172.01,4433.0,171.78,172.11,171.74,172.01,4433.0
2022-09-08 10:55:00,172.0,172.6,172.0,172.6,4730.0,172.0,172.6,172.0,172.6,4730.0
2022-09-08 11:00:00,172.62,172.93,172.59,172.77,7500.0,172.62,172.93,172.59,172.77,7500.0
2022-09-08 11:05:00,172.77,172.87,172.66,172.85,2300.0,172.77,172.87,172.66,172.85,2300.0
2022-09-08 11:10:00,172.89,172.93,172.57,172.8,6625.0,172.89,172.93,172.57,172.8,6625.0
2022-09-08 11:15:00,172.83,172.83,171.8,172.83,18270.0,172.83,172.83,171.8,172.83,18270.0
2022-09-08 11:20:00,172.78,172.98,172.74,172.74,4029.0,172.78,172.98,172.74,172.74,4029.0
2022-09-08 11:25:00,172.79,172.86,172.72,172.73,1985.0,172.79,172.86,172.72,172.73,1985.0
2022-09-08 11:30:00,172.66,172.81,172.5,172.79,5621.0,172.66,172.81,172.5,172.79,5621.0
2022-09-08 11:35:00,172.75,172.89,172.56,172.63,8461.0,172.75,172.89,172.56,172.63,8461.0
2022-09-08 11:40:00,172.61,172.67,172.31,172.6,6105.0,172.61,172.67,172.31,172.6,6105.0
2022-09-08 11:45:00,172.56,172.7,172.3,172.5,5200.0,172.56,172.7,172.3,172.5,5200.0
2022-09-08 11:50:00,172.46,172.67,172.4,172.64,3389.0,172.46,172.67,172.4,172.64,3389.0
2022-09-08 11:55:00,172.57,172.63,172.41,172.54,7534.0,172.57,172.63,172.41,172.54,7534.0
2022-09-08 12:00:00,172.37,172.45,171.3,171.31,3200.0,172.37,172.45,171.3,171.31,3200.0
2022-09-08 12:05:00,171.15,171.38,170.69,170.77,11683.0,171.15,171.38,170.69,170.77,11683.0
2022-09-08 12:10:00,170.71,170.71,170.2,170.47,8012.0,170.71,170.71,170.2,170.47,8012.0
2022-09-08 12:15:00,170.39,170.83,170.16,170.64,8643.0,170.39,170.83,170.16,170.64,8643.0
2022-09-08 12:20:00,170.66,170.76,170.31,170.73,4895.0,170.66,170.76,170.31,170.73,4895.0
2022-09-08 12:25:00,170.65,170.92,170.59,170.8,2828.0,170.65,170.92,170.59,170.8,2828.0
2022-09-08 12:30:00,170.77,171.12,170.69,170.89,2133.0,170.77,171.12,170.69,170.89,2133.0
2022-09-08 12:35:00,170.95,171.07,170.9,171.01,2100.0,170.95,171.07,170.9,171.01,2100.0
2022-09-08 12:40:00,170.9,171.57,170.82,171.46,4659.0,170.9,171.57,170.82,171.46,4659.0
2022-09-08 12:45:00,171.46,171.48,171.29,171.41,2702.0,171.46,171.48,171.29,171.41,2702.0
2022-09-08 12:50:00,171.38,171.6,171.32,171.34,3471.0,171.38,171.6,171.32,171.34,3471.0
2022-09-08 12:55:00,171.36,171.57,171.34,171.51,1552.0,171.36,171.57,171.34,171.51,1552.0
2022-09-08 13:00:00,171.46,171.46,170.97,171.08,2641.0,171.46,171.46,170.97,171.08,2641.0
2022-09-08 13:05:00,171.14,171.23,170.96,171.03,2700.0,171.14,171.23,170.96,171.03,2700.0
2022-09-08 13:10:00,171.46,171.82,171.41,171.77,3944.0,171.46,171.82,171.41,171.77,3944.0
2022-09-08 13:15:00,171.87,171.9,171.67,171.8,2772.0,171.87,171.9,171.67,171.8,2772.0
2022-09-08 13:20:00,171.83,171.91,171.73,171.9,3752.0,171.83,171.91,171.73,171.9,3752.0
2022-09-08 13:25:00,171.86,171.93,171.68,171.88,5161.0,171.86,171.93,171.68,171.88,5161.0
2022-09-08 13:30:00,171.87,171.93,171.62,171.75,1000.0,171.87,171.93,171.62,171.75,1000.0
2022-09-08 13:35:00,171.87,172.17,171.84,171.97,3299.0,171.87,172.17,171.84,171.97,3299.0
2022-09-08 13:40:00,172.05,172.19,171.95,172.07,4125.0,172.05,172.19,171.95,172.07,4125.0
2022-09-08 13:45:00,172.06,172.13,171.92,171.94,3664.0,172.06,172.13,171.92,171.94,3664.0
2022-09-08 13:50:00,172.03,172.11,171.9,171.91,1890.0,172.03,172.11,171.9,171.91,1890.0
2022-09-08 13:55:00,171.91,171.91,171.36,171.73,5861.0,171.91,171.91,171.36,171.73,5861.0
2022-09-08 14:00:00,171.71,171.71,171.53,171.66,2636.0,171.71,171.71,171.53,171.66,2636.0
2022-09-08 14:05:00,171.71,171.82,171.43,171.47,2737.0,171.71,171.82,171.43,171.47,2737.0
2022-09-08 14:10:00,171.56,171.57,171.31,171.31,2100.0,171.56,171.57,171.31,171.31,2100.0
2022-09-08 14:15:00,171.21,171.56,171.21,171.49,2900.0,171.21,171.56,171.21,171.49,2900.0
2022-09-08 14:20:00,171.5,171.54,171.35,171.44,2100.0,171.5,171.54,171.35,171.44,2100.0
2022-09-08 14:25:00,171.43,171.47,171.28,171.31,3600.0,171.43,171.47,171.28,171.31,3600.0
2022-09-08 14:30:00,171.39,171.73,171.39,171.73,3576.0,171.39,171.73,171.39,171.73,3576.0
2022-09-08 14:35:00,171.71,171.91,171.71,171.88,2400.0,171.71,171.91,171.71,171.88,2400.0
2022-09-08 14:40:00,171.9,171.97,171.23,171.51,6211.0,171.9,171.97,171.23,171.51,6211.0
2022-09-08 14:45:00,171.48,171.48,171.09,171.18,10138.0,171.48,171.48,171.09,171.18,10138.0
2022-09-08 14:50:00,171.17,171.53,171.01,171.49,4962.0,171.17,171.53,171.01,171.49,4962.0
2022-09-08 14:55:00,171.47,171.47,171.2,171.26,3924.0,171.47,171.47,171.2,171.26,3924.0
2022-09-08 15:00:00,171.23,171.39,170.91,171.15,5403.0,171.23,171.39,170.91,171.15,5403.0
2022-09-08 15:05:00,171.16,171.45,171.08,171.32,7079.0,171.16,171.45,171.08,171.32,7079.0
2022-09-08 15:10:00,171.23,171.66,171.23,171.66,4922.0,171.23,171.66,171.23,171.66,4922.0
2022-09-08 15:15:00,171.69,171.79,171.63,171.68,5193.0,171.69,171.79,171.63,171.68,5193.0
2022-09-08 15:20:00,171.75,171.88,171.7,171.81,4384.0,171.75,171.88,171.7,171.81,4384.0
2022-09-08 15:25:00,171.78,171.78,171.54,171.55,5400.0,171.78,171.78,171.54,171.55,5400.0
2022-09-08 15:30:00,171.56,171.75,171.44,171.47,6621.0,171.56,171.75,171.44,171.47,6621.0
2022-09-08 15:35:00,171.48,171.62,171.39,171.53,10150.0,171.48,171.62,171.39,171.53,10150.0
2022-09-08 15:40:00,171.53,171.56,171.05,171.06,8575.0,171.53,171.56,171.05,171.06,8575.0
2022-09-08 15:45:00,171.05,171.42,171.01,171.2,19600.0,171.05,171.42,171.01,171.2,19600.0
2022-09-08 15:50:00,171.26,171.51,171.07,171.49,53782.0,171.26,171.51,171.07,171.49,53782.0
2022-09-08 15:55:00,171.46,171.93,171.32,171.89,118060.0,171.46,171.93,171.32,171.89,118060.0
2022-09-09 09:30:00,173.47,174.3,173.46,174.02,27070.0,173.47,174.3,173.46,174.02,27070.0
2022-09-09 09:35:00,173.99,174.24,173.46,173.65,3761.0,173.99,174.24,173.46,173.65,3761.0
2022-09-09 09:40:00,173.73,174.24,173.73,173.85,8536.0,173.73,174.24,173.73,173.85,8536.0
2022-09-09 09:45:00,173.52,174.24,173.3,173.97,6472.0,173.52,174.24,173.3,173.97,6472.0
2022-09-09 09:50:00,173.94,174.31,173.92,174.01,11205.0,173.94,174.31,173.92,174.01,11205.0
2022-09-09 09:55:00,173.95,174.46,173.68,174.46,3550.0,173.95,174.46,173.68,174.46,3550.0
2022-09-09 10:00:00,174.67,175.07,174.44,175.07,7405.0,174.67,175.07,174.44,175.07,7405.0
2022-09-09 10:05:00,174.99,175.21,174.9,175.11,8569.0,174.99,175.21,174.9,175.11,8569.0
2022-09-09 10:10:00,175.33,175.33,174.6,174.84,5400.0,175.33,175.33,174.6,174.84,5400.0
2022-09-09 10:15:00,174.82,175.07,174.67,174.8,6085.0,174.82,175.07,174.67,174.8,6085.0
2022-09-09 10:20:00,174.93,175.05,174.56,174.69,5150.0,174.93,175.05,174.56,174.69,5150.0
2022-09-09 10:25:00,174.58,175.18,174.48,175.18,5264.0,174.58,175.18,174.48,175.18,5264.0
2022-09-09 10:30:00,175.25,175.25,174.99,175.21,2503.0,175.25,175.25,174.99,175.21,2503.0
2022-09-09 10:35:00,175.28,175.48,175.14,175.44,2678.0,175.28,175.48,175.14,175.44,2678.0
2022-09-09 10:40:00,175.52,175.75,175.52,175.68,4141.0,175.52,175.75,175.52,175.68,4141.0
2022-09-09 10:45:00,175.72,175.73,175.35,175.64,5800.0,175.72,175.73,175.35,175.64,5800.0
2022-09-09 10:50:00,175.7,175.76,175.55,175.56,6425.0,175.7,175.76,175.55,175.56,6425.0
2022-09-09 10:55:00,175.6,175.66,175.38,175.63,2700.0,175.6,175.66,175.38,175.63,2700.0
2022-09-09 11:00:00,175.66,175.71,175.13,175.34,5800.0,175.66,175.71,175.13,175.34,5800.0
2022-09-09 11:05:00,175.37,175.53,175.15,175.15,4023.0,175.37,175.53,175.15,175.15,4023.0
2022-09-09 11:10:00,175.15,175.29,175.02,175.29,4273.0,175.15,175.29,175.02,175.29,4273.0
2022-09-09 11:15:00,175.34,175.48,175.05,175.15,4000.0,175.34,175.48,175.05,175.15,4000.0
2022-09-09 11:20:00,175.1,175.36,174.97,175.36,3000.0,175.1,175.36,174.97,175.36,3000.0
2022-09-09 11:25:00,175.42,175.53,175.27,175.51,2700.0,175.42,175.53,175.27,175.51,2700.0
2022-09-09 11:30:00,175.44,175.71,175.3,175.56,3622.0,175.44,175.71,175.3,175.56,3622.0
2022-09-09 11:35:00,175.56,175.83,175.49,175.8,4400.0,175.56,175.83,175.49,175.8,4400.0
2022-09-09 11:40:00,175.87,175.91,175.72,175.79,2148.0,175.87,175.91,175.72,175.79,2148.0
2022-09-09 11:45:00,175.78,175.78,175.61,175.61,2424.0,175.78,175.78,175.61,175.61,2424.0
2022-09-09 11:50:00,175.44,175.44,175.24,175.33,2166.0,175.44,175.44,175.24,175.33,2166.0
2022-09-09 11:55:00,175.38,175.54,175.35,175.41,3156.0,175.38,175.54,175.35,175.41,3156.0
2022-09-09 12:00:00,175.41,175.41,174.98,175.04,4389.0,175.41,175.41,174.98,175.04,4389.0
2022-09-09 12:05:00,175.02,175.1,174.98,175.1,2516.0,175.02,175.1,174.98,175.1,2516.0
2022-09-09 12:10:00,175.24,175.24,174.95,175.06,3138.0,175.24,175.24,174.95,175.06,3138.0
2022-09-09 12:15:00,174.93,175.01,174.88,174.98,2465.0,174.93,175.01,174.88,174.98,2465.0
2022-09-09 12:20:00,174.97,174.97,174.66,174.66,2304.0,174.97,174.97,174.66,174.66,2304.0
2022-09-09 12:25:00,174.74,174.89,174.56,174.85,2100.0,174.74,174.89,174.56,174.85,2100.0
2022-09-09 12:30:00,174.85,175.16,174.77,175.0,2714.0,174.85,175.16,174.77,175.0,2714.0
2022-09-09 12:35:00,174.97,175.17,174.96,175.09,4620.0,174.97,175.17,174.96,175.09,4620.0
2022-09-09 12:40:00,175.06,175.17,175.02,175.11,2668.0,175.06,175.17,175.02,175.11,2668.0
2022-09-09 12:45:00,175.12,175.25,174.91,175.19,4114.0,175.12,175.25,174.91,175.19,4114.0
2022-09-09 12:50:00,175.13,175.24,175.05,175.19,3587.0,175.13,175.24,175.05,175.19,3587.0
2022-09-09 12:55:00,175.19,175.31,175.15,175.31,4409.0,175.19,175.31,175.15,175.31,4409.0
2022-09-09 13:00:00,175.31,175.31,175.06,175.15,7026.0,175.31,175.31,175.06,175.15,7026.0
2022-09-09 13:05:00,175.14,175.43,175.14,175.43,4820.0,175.14,175.43,175.14,175.43,4820.0
2022-09-09 13:10:00,175.4,175.55,175.37,175.53,6848.0,175.4,175.55,175.37,175.53,6848.0
2022-09-09 13:15:00,175.5,175.69,175.5,175.64,4221.0,175.5,175.69,175.5,175.64,4221.0
2022-09-09 13:20:00,175.64,175.78,175.59,175.68,3655.0,175.64,175.78,175.59,175.68,3655.0
2022-09-09 13:25:00,175.72,175.77,175.66,175.73,2377.0,175.72,175.77,175.66,175.73,2377.0
2022-09-09 13:30:00,175.73,175.97,175.72,175.82,2937.0,175.73,175.97,175.72,175.82,2937.0
2022-09-09 13:35:00,175.71,175.73,175.64,175.64,1625.0,175.71,175.73,175.64,175.64,1625.0
2022-09-09 13:40:00,175.61,175.61,175.29,175.3,3083.0,175.61,175.61,175.29,175.3,3083.0
2022-09-09 13:45:00,175.32,175.58,175.21,175.58,6307.0,175.32,175.58,175.21,175.58,6307.0
2022-09-09 13:50:00,175.56,175.56,175.29,175.36,8094.0,175.56,175.56,175.29,175.36,8094.0
2022-09-09 13:55:00,175.38,175.48,175.36,175.36,5391.0,175.38,175.48,175.36,175.36,5391.0
2022-09-09 14:00:00,175.4,175.4,175.15,175.19,5193.0,175.4,175.4,175.15,175.19,5193.0
2022-09-09 14:05:00,175.2,175.41,175.17,175.18,3903.0,175.2,175.41,175.17,175.18,3903.0
2022-09-09 14:10:00,175.22,175.47,175.19,175.45,3969.0,175.22,175.47,175.19,175.45,3969.0
2022-09-09 14:15:00,175.52,175.52,175.32,175.38,2728.0,175.52,175.52,175.32,175.38,2728.0
2022-09-09 14:20:00,175.36,175.54,175.35,175.49,2105.0,175.36,175.54,175.35,175.49,2105.0
2022-09-09 14:25:00,175.5,175.5,175.3,175.44,3525.0,175.5,175.5,175.3,175.44,3525.0
2022-09-09 14:30:00,175.47,175.53,175.09,175.13,4154.0,175.47,175.53,175.09,175.13,4154.0
2022-09-09 14:35:00,175.05,175.17,175.03,175.09,2490.0,175.05,175.17,175.03,175.09,2490.0
2022-09-09 14:40:00,175.06,175.22,175.02,175.12,4500.0,175.06,175.22,175.02,175.12,4500.0
2022-09-09 14:45:00,175.1,175.14,175.01,175.05,2220.0,175.1,175.14,175.01,175.05,2220.0
2022-09-09 14:50:00,175.09,175.09,174.88,174.93,3318.0,175.09,175.09,174.88,174.93,3318.0
2022-09-09 14:55:00,175.0,175.18,174.98,175.12,2321.0,175.0,175.18,174.98,175.12,2321.0
2022-09-09 15:00:00,175.15,175.42,175.09,175.4,3938.0,175.15,175.42,175.09,175.4,3938.0
2022-09-09 15:05:00,175.41,175.53,175.37,175.49,2785.0,175.41,175.53,175.37,175.49,2785.0
2022-09-09 15:10:00,175.51,175.75,175.51,175.66,3651.0,175.51,175.75,175.51,175.66,3651.0
2022-09-09 15:15:00,175.64,175.71,175.6,175.64,5442.0,175.64,175.71,175.6,175.64,5442.0
2022-09-09 15:20:00,175.67,175.73,175.49,175.56,5477.0,175.67,175.73,175.49,175.56,5477.0
2022-09-09 15:25:00,175.55,175.62,175.47,175.54,8770.0,175.55,175.62,175.47,175.54,8770.0
2022-09-09 15:30:00,175.44,175.62,175.38,175.5,8956.0,175.44,175.62,175.38,175.5,8956.0
2022-09-09 15:35:00,175.51,175.51,175.18,175.29,11011.0,175.51,175.51,175.18,175.29,11011.0
2022-09-09 15:40:00,175.24,175.47,175.2,175.42,9945.0,175.24,175.47,175.2,175.42,9945.0
2022-09-09 15:45:00,175.39,175.41,175.17,175.22,12438.0,175.39,175.41,175.17,175.22,12438.0
2022-09-09 15:50:00,175.18,175.3,174.91,175.17,25602.0,175.18,175.3,174.91,175.17,25602.0
2022-09-09 15:55:00,175.14,175.14,174.61,174.65,75734.0,175.14,175.14,174.61,174.65,75734.0
2022-09-12 09:30:00,175.11,175.17,174.12,174.12,25790.0,175.11,175.17,174.12,174.12,25790.0
2022-09-12 09:35:00,174.28,174.9,173.99,174.8,6566.0,174.28,174.9,173.99,174.8,6566.0
2022-09-12 09:40:00,174.9,175.34,174.18,174.28,7784.0,174.9,175.34,174.18,174.28,7784.0
2022-09-12 09:45:00,174.33,174.82,174.31,174.54,4705.0,174.33,174.82,174.31,174.54,4705.0
2022-09-12 09:50:00,174.46,174.62,174.35,174.44,4900.0,174.46,174.62,174.35,174.44,4900.0
2022-09-12 09:55:00,174.57,174.92,174.56,174.91,7736.0,174.57,174.92,174.56,174.91,7736.0
2022-09-12 10:00:00,174.94,175.06,174.8,174.91,5763.0,174.94,175.06,174.8,174.91,5763.0
2022-09-12 10:05:00,174.85,175.04,174.78,174.98,8200.0,174.85,175.04,174.78,174.98,8200.0
2022-09-12 10:10:00,175.0,175.04,174.75,174.9,6003.0,175.0,175.04,174.75,174.9,6003.0
2022-09-12 10:15:00,174.96,175.16,174.92,175.12,6300.0,174.96,175.16,174.92,175.12,6300.0
2022-09-12 10:20:00,175.09,175.45,175.02,175.45,6782.0,175.09,175.45,175.02,175.45,6782.0
2022-09-12 10:25:00,175.42,175.42,175.18,175.28,7297.0,175.42,175.42,175.18,175.28,7297.0
2022-09-12 10:30:00,175.27,175.27,174.94,175.08,7575.0,175.27,175.27,174.94,175.08,7575.0
2022-09-12 10:35:00,175.2,175.28,174.92,175.03,6605.0,175.2,175.28,174.92,175.03,6605.0
2022-09-12 10:40:00,175.06,175.07,174.73,174.84,5245.0,175.06,175.07,174.73,174.84,5245.0
2022-09-12 10:45:00,174.85,174.95,174.74,174.84,6249.0,174.85,174.95,174.74,174.84,6249.0
2022-09-12 10:50:00,174.86,174.95,174.68,174.74,6576.0,174.86,174.95,174.68,174.74,6576.0
2022-09-12 10:55:00,174.69,174.91,174.64,174.73,4159.0,174.69,174.91,174.64,174.73,4159.0
2022-09-12 11:00:00,174.66,174.86,174.39,174.47,4303.0,174.66,174.86,174.39,174.47,4303.0
2022-09-12 11:05:00,174.62,174.63,174.47,174.56,4909.0,174.62,174.63,174.47,174.56,4909.0
2022-09-12 11:10:00,174.62,174.62,174.39,174.51,6480.0,174.62,174.62,174.39,174.51,6480.0
2022-09-12 11:15:00,174.58,174.67,174.39,174.67,4721.0,174.58,174.67,174.39,174.67,4721.0
2022-09-12 11:20:00,174.66,174.99,174.64,174.95,3900.0,174.66,174.99,174.64,174.95,3900.0
2022-09-12 11:25:00,174.97,175.22,174.94,175.22,3626.0,174.97,175.22,174.94,175.22,3626.0
2022-09-12 11:30:00,175.25,175.28,175.11,175.2,6345.0,175.25,175.28,175.11,175.2,6345.0
2022-09-12 11:35:00,175.09,175.17,174.85,174.92,4815.0,175.09,175.17,174.85,174.92,4815.0
2022-09-12 11:40:00,174.97,175.11,174.91,174.97,2971.0,174.97,175.11,174.91,174.97,2971.0
2022-09-12 11:45:00,174.82,174.91,174.59,174.65,3100.0,174.82,174.91,174.59,174.65,3100.0
2022-09-12 11:50:00,174.7,174.75,174.27,174.27,3100.0,174.7,174.75,174.27,174.27,3100.0
2022-09-12 11:55:00,174.26,174.26,173.62,173.8,7272.0,174.26,174.26,173.62,173.8,7272.0
2022-09-12 12:00:00,173.77,173.87,173.59,173.62,3923.0,173.77,173.87,173.59,173.62,3923.0
2022-09-12 12:05:00,173.72,173.98,173.66,173.66,7007.0,173.72,173.98,173.66,173.66,7007.0
2022-09-12 12:10:00,173.66,173.9,173.66,173.8,3590.0,173.66,173.9,173.66,173.8,3590.0
2022-09-12 12:15:00,173.78,173.83,173.58,173.76,5700.0,173.78,173.83,173.58,173.76,5700.0
2022-09-12 12:20:00,173.73,173.98,173.73,173.91,6381.0,173.73,173.98,173.73,173.91,6381.0
2022-09-12 12:25:00,173.95,173.99,173.83,173.98,4904.0,173.95,173.99,173.83,173.98,4904.0
2022-09-12 12:30:00,173.99,174.18,173.99,174.13,3060.0,173.99,174.18,173.99,174.13,3060.0
2022-09-12 12:35:00,174.11,174.23,173.95,174.18,9085.0,174.11,174.23,173.95,174.18,9085.0
2022-09-12 12:40:00,174.21,174.31,174.12,174.3,9975.0,174.21,174.31,174.12,174.3,9975.0
2022-09-12 12:45:00,174.3,174.36,174.13,174.28,7512.0,174.3,174.36,174.13,174.28,7512.0
2022-09-12 12:50:00,174.25,174.34,174.22,174.33,3158.0,174.25,174.34,174.22,174.33,3158.0
2022-09-12 12:55:00,174.33,174.49,174.31,174.44,16472.0,174.33,174.49,174.31,174.44,16472.0
2022-09-12 13:00:00,174.46,174.58,174.23,174.43,15321.0,174.46,174.58,174.23,174.43,15321.0
2022-09-12 13:05:00,174.44,174.55,174.3,174.53,7981.0,174.44,174.55,174.3,174.53,7981.0
2022-09-12 13:10:00,174.46,174.46,174.33,174.34,9978.0,174.46,174.46,174.33,174.34,9978.0
2022-09-12 13:15:00,174.34,174.35,174.19,174.19,2400.0,174.34,174.35,174.19,174.19,2400.0
2022-09-12 13:20:00,174.19,174.26,174.13,174.22,5800.0,174.19,174.26,174.13,174.22,5800.0
2022-09-12 13:25:00,174.22,174.32,174.15,174.32,4602.0,174.22,174.32,174.15,174.32,4602.0
2022-09-12 13:30:00,174.41,174.42,174.32,174.41,4100.0,174.41,174.42,174.32,174.41,4100.0
2022-09-12 13:35:00,174.37,174.41,174.1,174.1,10643.0,174.37,174.41,174.1,174.1,10643.0
2022-09-12 13:40:00,174.12,174.22,173.99,174.0,10342.0,174.12,174.22,173.99,174.0,10342.0
2022-09-12 13:45:00,174.0,174.19,173.97,174.18,9875.0,174.0,174.19,173.97,174.18,9875.0
2022-09-12 13:50:00,174.16,174.49,174.15,174.47,9552.0,174.16,174.49,174.15,174.47,9552.0
2022-09-12 13:55:00,174.51,174.74,174.5,174.69,6731.0,174.51,174.74,174.5,174.69,6731.0
2022-09-12 14:00:00,174.68,174.7,174.36,174.36,2401.0,174.68,174.7,174.36,174.36,2401.0
2022-09-12 14:05:00,174.37,174.51,174.36,174.38,3900.0,174.37,174.51,174.36,174.38,3900.0
2022-09-12 14:10:00,174.31,174.51,174.27,174.46,2199.0,174.31,174.51,174.27,174.46,2199.0
2022-09-12 14:15:00,174.46,174.6,174.12,174.24,4465.0,174.46,174.6,174.12,174.24,4465.0
2022-09-12 14:20:00,174.3,174.49,174.2,174.38,6287.0,174.3,174.49,174.2,174.38,6287.0
2022-09-12 14:25:00,174.4,174.4,174.13,174.16,3752.0,174.4,174.4,174.13,174.16,3752.0
2022-09-12 14:30:00,174.15,174.25,173.92,174.06,2600.0,174.15,174.25,173.92,174.06,2600.0
2022-09-12 14:35:00,174.09,174.1,173.94,174.09,2605.0,174.09,174.1,173.94,174.09,2605.0
2022-09-12 14:40:00,174.06,174.13,174.0,174.12,3600.0,174.06,174.13,174.0,174.12,3600.0
2022-09-12 14:45:00,174.15,174.32,174.12,174.32,2500.0,174.15,174.32,174.12,174.32,2500.0
2022-09-12 14:50:00,174.31,174.37,174.17,174.25,6379.0,174.31,174.37,174.17,174.25,6379.0
2022-09-12 14:55:00,174.28,174.38,174.22,174.26,3700.0,174.28,174.38,174.22,174.26,3700.0
2022-09-12 15:00:00,174.22,174.38,174.19,174.34,5300.0,174.22,174.38,174.19,174.34,5300.0
2022-09-12 15:05:00,174.37,174.63,174.34,174.63,3536.0,174.37,174.63,174.34,174.63,3536.0
2022-09-12 15:10:00,174.62,174.84,174.62,174.75,5551.0,174.62,174.84,174.62,174.75,5551.0
2022-09-12 15:15:00,174.75,174.75,174.53,174.53,4144.0,174.75,174.75,174.53,174.53,4144.0
2022-09-12 15:20:00,174.56,174.56,174.23,174.23,9805.0,174.56,174.56,174.23,174.23,9805.0
2022-09-12 15:25:00,174.23,174.36,174.16,174.28,15458.0,174.23,174.36,174.16,174.28,15458.0
2022-09-12 15:30:00,174.27,174.36,174.18,174.2,14358.0,174.27,174.36,174.18,174.2,14358.0
2022-09-12 15:35:00,174.2,174.25,174.1,174.15,14645.0,174.2,174.25,174.1,174.15,14645.0
2022-09-12 15:40:00,174.11,174.31,173.98,174.28,16341.0,174.11,174.31,173.98,174.28,16341.0
2022-09-12 15:45:00,174.28,174.4,174.13,174.33,23719.0,174.28,174.4,174.13,174.33,23719.0
2022-09-12 15:50:00,174.28,174.51,174.27,174.37,33357.0,174.28,174.51,174.27,174.37,33357.0
2022-09-12 15:55:00,174.36,175.07,174.35,175.02,86281.0,174.36,175.07,174.35,175.02,86281.0
2022-09-13 09:30:00,169.99,170.49,168.83,170.14,36734.0,169.99,170.49,168.83,170.14,36734.0
2022-09-13 09:35:00,170.23,170.23,169.46,169.64,2503.0,170.23,170.23,169.46,169.64,2503.0
2022-09-13 09:40:00,169.69,169.92,169.16,169.3,6906.0,169.69,169.92,169.16,169.3,6906.0
2022-09-13 09:45:00,169.12,169.62,169.02,169.54,7395.0,169.12,169.62,169.02,169.54,7395.0
2022-09-13 09:50:00,169.62,169.81,169.33,169.44,7153.0,169.62,169.81,169.33,169.44,7153.0
2022-09-13 09:55:00,169.29,169.34,168.86,168.86,5794.0,169.29,169.34,168.86,168.86,5794.0
2022-09-13 10:00:00,168.96,169.29,168.68,169.03,10713.0,168.96,169.29,168.68,169.03,10713.0
2022-09-13 10:05:00,169.08,169.56,169.05,169.45,13825.0,169.08,169.56,169.05,169.45,13825.0
2022-09-13 10:10:00,169.46,169.71,169.2,169.47,4657.0,169.46,169.71,169.2,169.47,4657.0
2022-09-13 10:15:00,169.39,169.55,169.16,169.46,3700.0,169.39,169.55,169.16,169.46,3700.0
2022-09-13 10:20:00,169.49,169.49,168.97,169.13,4900.0,169.49,169.49,168.97,169.13,4900.0
2022-09-13 10:25:00,169.25,169.68,169.23,169.58,5706.0,169.25,169.68,169.23,169.58,5706.0
2022-09-13 10:30:00,169.66,169.9,169.4,169.55,6450.0,169.66,169.9,169.4,169.55,6450.0
2022-09-13 10:35:00,169.49,169.52,169.29,169.29,2730.0,169.49,169.52,169.29,169.29,2730.0
2022-09-13 10:40:00,169.24,169.24,168.88,169.18,4461.0,169.24,169.24,168.88,169.18,4461.0
2022-09-13 10:45:00,169.12,169.16,168.6,168.6,3706.0,169.12,169.16,168.6,168.6,3706.0
2022-09-13 10:50:00,168.61,168.67,168.43,168.58,2000.0,168.61,168.67,168.43,168.58,2000.0
2022-09-13 10:55:00,168.63,168.8,168.63,168.77,3419.0,168.63,168.8,168.63,168.77,3419.0
2022-09-13 11:00:00,168.67,168.84,168.64,168.69,3777.0,168.67,168.84,168.64,168.69,3777.0
2022-09-13 11:05:00,168.81,168.82,168.56,168.76,2656.0,168.81,168.82,168.56,168.76,2656.0
2022-09-13 11:10:00,168.7,168.81,168.43,168.58,4550.0,168.7,168.81,168.43,168.58,4550.0
2022-09-13 11:15:00,168.58,168.62,168.27,168.27,3874.0,168.58,168.62,168.27,168.27,3874.0
2022-09-13 11:20:00,168.28,168.45,168.09,168.09,4457.0,168.28,168.45,168.09,168.09,4457.0
2022-09-13 11:25:00,168.17,168.4,168.16,168.38,2901.0,168.17,168.4,168.16,168.38,2901.0
2022-09-13 11:30:00,168.45,168.64,168.35,168.64,3200.0,168.45,168.64,168.35,168.64,3200.0
2022-09-13 11:35:00,168.67,168.78,168.59,168.78,2368.0,168.67,168.78,168.59,168.78,2368.0
2022-09-13 11:40:00,168.81,168.82,168.59,168.81,3170.0,168.81,168.82,168.59,168.81,3170.0
2022-09-13 11:45:00,168.82,168.82,168.48,168.48,5787.0,168.82,168.82,168.48,168.48,5787.0
2022-09-13 11:50:00,168.46,168.79,168.45,168.77,4640.0,168.46,168.79,168.45,168.77,4640.0
2022-09-13 11:55:00,168.73,168.88,168.53,168.56,1846.0,168.73,168.88,168.53,168.56,1846.0
2022-09-13 12:00:00,168.51,168.75,168.41,168.7,2300.0,168.51,168.75,168.41,168.7,2300.0
2022-09-13 12:05:00,168.74,168.96,168.57,168.96,2303.0,168.74,168.96,168.57,168.96,2303.0
2022-09-13 12:10:00,168.99,169.02,168.87,169.01,2700.0,168.99,169.02,168.87,169.01,2700.0
2022-09-13 12:15:00,169.0,169.12,168.97,168.97,2200.0,169.0,169.12,168.97,168.97,2200.0
2022-09-13 12:20:00,168.95,168.95,168.59,168.64,3417.0,168.95,168.95,168.59,168.64,3417.0
2022-09-13 12:25:00,168.59,168.6,168.44,168.53,2851.0,168.59,168.6,168.44,168.53,2851.0
2022-09-13 12:30:00,168.55,168.64,168.48,168.64,1850.0,168.55,168.64,168.48,168.64,1850.0
2022-09-13 12:35:00,168.76,168.76,168.62,168.69,980.0,168.76,168.76,168.62,168.69,980.0
2022-09-13 12:40:00,168.71,168.71,168.54,168.54,1891.0,168.71,168.71,168.54,168.54,1891.0
2022-09-13 12:45:00,168.56,168.61,168.46,168.51,2368.0,168.56,168.61,168.46,168.51,2368.0
2022-09-13 12:50:00,168.59,168.7,168.51,168.57,2448.0,168.59,168.7,168.51,168.57,2448.0
2022-09-13 12:55:00,168.6,168.63,168.43,168.51,2198.0,168.6,168.63,168.43,168.51,2198.0
2022-09-13 13:00:00,168.48,168.84,168.21,168.57,4772.0,168.48,168.84,168.21,168.57,4772.0
2022-09-13 13:05:00,168.5,168.74,168.49,168.66,1500.0,168.5,168.74,168.49,168.66,1500.0
2022-09-13 13:10:00,168.66,168.75,168.56,168.64,1953.0,168.66,168.75,168.56,168.64,1953.0
2022-09-13 13:15:00,168.74,168.8,168.62,168.63,2015.0,168.74,168.8,168.62,168.63,2015.0
2022-09-13 13:20:00,168.65,168.93,168.58,168.9,6969.0,168.65,168.93,168.58,168.9,6969.0
2022-09-13 13:25:00,168.86,169.12,168.86,169.12,3215.0,168.86,169.12,168.86,169.12,3215.0
2022-09-13 13:30:00,169.09,169.09,168.68,168.84,12751.0,169.09,169.09,168.68,168.84,12751.0
2022-09-13 13:35:00,168.82,168.82,168.5,168.6,7261.0,168.82,168.82,168.5,168.6,7261.0
2022-09-13 13:40:00,168.57,168.65,168.35,168.35,5488.0,168.57,168.65,168.35,168.35,5488.0
2022-09-13 13:45:00,168.31,168.44,168.18,168.23,4300.0,168.31,168.44,168.18,168.23,4300.0
2022-09-13 13:50:00,168.28,168.28,168.03,168.11,3973.0,168.28,168.28,168.03,168.11,3973.0
2022-09-13 13:55:00,168.14,168.3,168.12,168.12,4459.0,168.14,168.3,168.12,168.12,4459.0
2022-09-13 14:00:00,168.18,168.26,167.83,167.83,2986.0,168.18,168.26,167.83,167.83,2986.0
2022-09-13 14:05:00,167.99,168.03,167.67,167.72,9394.0,167.99,168.03,167.67,167.72,9394.0
2022-09-13 14:10:00,167.73,167.96,167.7,167.95,3605.0,167.73,167.96,167.7,167.95,3605.0
2022-09-13 14:15:00,167.95,167.97,167.8,167.9,6967.0,167.95,167.97,167.8,167.9,6967.0
2022-09-13 14:20:00,167.9,167.93,167.78,167.82,6495.0,167.9,167.93,167.78,167.82,6495.0
2022-09-13 14:25:00,167.86,167.9,167.71,167.78,4529.0,167.86,167.9,167.71,167.78,4529.0
2022-09-13 14:30:00,167.8,167.88,167.69,167.7,5292.0,167.8,167.88,167.69,167.7,5292.0
2022-09-13 14:35:00,167.67,167.7,167.5,167.5,6102.0,167.67,167.7,167.5,167.5,6102.0
2022-09-13 14:40:00,167.54,167.56,167.33,167.33,9221.0,167.54,167.56,167.33,167.33,9221.0
2022-09-13 14:45:00,167.34,167.36,167.22,167.31,4350.0,167.34,167.36,167.22,167.31,4350.0
2022-09-13 14:50:00,167.34,167.44,167.14,167.15,3020.0,167.34,167.44,167.14,167.15,3020.0
2022-09-13 14:55:00,167.2,167.68,167.12,167.68,38719.0,167.2,167.68,167.12,167.68,38719.0
2022-09-13 15:00:00,167.66,167.83,167.61,167.69,13521.0,167.66,167.83,167.61,167.69,13521.0
2022-09-13 15:05:00,167.67,167.88,167.63,167.88,31111.0,167.67,167.88,167.63,167.88,31111.0
2022-09-13 15:10:00,167.94,167.96,167.71,167.88,37550.0,167.94,167.96,167.71,167.88,37550.0
2022-09-13 15:15:00,167.9,168.08,167.9,168.0,44855.0,167.9,168.08,167.9,168.0,44855.0
2022-09-13 15:20:00,168.01,168.1,167.74,167.93,26098.0,168.01,168.1,167.74,167.93,26098.0
2022-09-13 15:25:00,167.92,168.06,167.61,167.61,20854.0,167.92,168.06,167.61,167.61,20854.0
2022-09-13 15:30:00,167.61,167.65,167.1,167.21,22100.0,167.61,167.65,167.1,167.21,22100.0
2022-09-13 15:35:00,167.19,167.4,166.77,167.26,24480.0,167.19,167.4,166.77,167.26,24480.0
2022-09-13 15:40:00,167.23,167.23,166.93,167.06,21585.0,167.23,167.23,166.93,167.06,21585.0
2022-09-13 15:45:00,167.04,167.09,166.74,166.86,24451.0,167.04,167.09,166.74,166.86,24451.0
2022-09-13 15:50:00,166.86,167.14,166.72,167.12,51648.0,166.86,167.14,166.72,167.12,51648.0
2022-09-13 15:55:00,167.11,167.36,166.66,166.89,107016.0,167.11,167.36,166.66,166.89,107016.0
2022-09-14 09:30:00,168.32,168.51,166.4,166.4,28040.0,168.32,168.51,166.4,166.4,28040.0
2022-09-14 09:35:00,166.46,166.46,166.11,166.11,1901.0,166.46,166.46,166.11,166.11,1901.0
2022-09-14 09:40:00,166.22,166.89,166.01,166.88,6447.0,166.22,166.89,166.01,166.88,6447.0
2022-09-14 09:45:00,167.23,167.73,166.94,166.94,4437.0,167.23,167.73,166.94,166.94,4437.0
2022-09-14 09:50:00,166.91,167.44,166.7,167.13,5117.0,166.91,167.44,166.7,167.13,5117.0
2022-09-14 09:55:00,167.12,167.82,166.85,167.79,4636.0,167.12,167.82,166.85,167.79,4636.0
2022-09-14 10:00:00,167.86,167.86,167.36,167.36,4304.0,167.86,167.86,167.36,167.36,4304.0
2022-09-14 10:05:00,167.28,167.91,167.22,167.74,15501.0,167.28,167.91,167.22,167.74,15501.0
2022-09-14 10:10:00,167.73,168.05,167.53,167.69,7600.0,167.73,168.05,167.53,167.69,7600.0
2022-09-14 10:15:00,167.78,168.09,167.7,167.79,4500.0,167.78,168.09,167.7,167.79,4500.0
2022-09-14 10:20:00,168.03,168.14,167.23,167.69,23399.0,168.03,168.14,167.23,167.69,23399.0
2022-09-14 10:25:00,167.72,167.72,167.0,167.0,7808.0,167.72,167.72,167.0,167.0,7808.0
2022-09-14 10:30:00,166.95,167.88,166.81,167.83,6808.0,166.95,167.88,166.81,167.83,6808.0
2022-09-14 10:35:00,167.85,168.7,167.8,168.55,3800.0,167.85,168.7,167.8,168.55,3800.0
2022-09-14 10:40:00,168.4,168.81,168.39,168.6,3022.0,168.4,168.81,168.39,168.6,3022.0
2022-09-14 10:45:00,168.59,168.74,168.28,168.29,3337.0,168.59,168.74,168.28,168.29,3337.0
2022-09-14 10:50:00,168.45,168.74,168.25,168.74,6255.0,168.45,168.74,168.25,168.74,6255.0
2022-09-14 10:55:00,168.71,168.71,168.37,168.5,4300.0,168.71,168.71,168.37,168.5,4300.0
2022-09-14 11:00:00,168.57,168.58,168.15,168.2,4823.0,168.57,168.58,168.15,168.2,4823.0
2022-09-14 11:05:00,168.25,168.84,168.1,168.53,8250.0,168.25,168.84,168.1,168.53,8250.0
2022-09-14 11:10:00,168.6,168.6,168.32,168.33,8891.0,168.6,168.6,168.32,168.33,8891.0
2022-09-14 11:15:00,168.33,168.54,168.33,168.4,5263.0,168.33,168.54,168.33,168.4,5263.0
2022-09-14 11:20:00,168.37,168.49,168.09,168.43,4502.0,168.37,168.49,168.09,168.43,4502.0
2022-09-14 11:25:00,168.4,168.45,168.22,168.22,2100.0,168.4,168.45,168.22,168.22,2100.0
2022-09-14 11:30:00,168.15,168.27,167.89,167.9,2100.0,168.15,168.27,167.89,167.9,2100.0
2022-09-14 11:35:00,167.94,168.21,167.93,168.13,4533.0,167.94,168.21,167.93,168.13,4533.0
2022-09-14 11:40:00,168.12,168.32,168.11,168.32,2271.0,168.12,168.32,168.11,168.32,2271.0
2022-09-14 11:45:00,168.32,168.58,168.32,168.38,3179.0,168.32,168.58,168.32,168.38,3179.0
2022-09-14 11:50:00,168.36,168.4,168.2,168.35,3408.0,168.36,168.4,168.2,168.35,3408.0
2022-09-14 11:55:00,168.33,168.46,168.0,168.03,3950.0,168.33,168.46,168.0,168.03,3950.0
2022-09-14 12:00:00,167.94,168.04,167.58,167.6,3101.0,167.94,168.04,167.58,167.6,3101.0
2022-09-14 12:05:00,167.62,167.62,167.45,167.5,6361.0,167.62,167.62,167.45,167.5,6361.0
2022-09-14 12:10:00,167.5,167.61,167.41,167.5,54106.0,167.5,167.61,167.41,167.5,54106.0
2022-09-14 12:15:00,167.5,167.68,167.45,167.56,4150.0,167.5,167.68,167.45,167.56,4150.0
2022-09-14 12:20:00,167.62,167.74,167.45,167.68,3000.0,167.62,167.74,167.45,167.68,3000.0
2022-09-14 12:25:00,167.79,167.79,167.51,167.53,2675.0,167.79,167.79,167.51,167.53,2675.0
2022-09-14 12:30:00,167.59,167.72,167.48,167.72,2518.0,167.59,167.72,167.48,167.72,2518.0
2022-09-14 12:35:00,167.66,167.88,167.66,167.85,5334.0,167.66,167.88,167.66,167.85,5334.0
2022-09-14 12:40:00,167.92,168.09,167.86,168.03,3167.0,167.92,168.09,167.86,168.03,3167.0
2022-09-14 12:45:00,168.03,168.06,167.81,167.99,18086.0,168.03,168.06,167.81,167.99,18086.0
2022-09-14 12:50:00,168.04,168.1,167.98,168.06,1800.0,168.04,168.1,167.98,168.06,1800.0
2022-09-14 12:55:00,168.0,168.0,167.77,167.77,2274.0,168.0,168.0,167.77,167.77,2274.0
2022-09-14 13:00:00,167.88,168.04,167.76,167.8,3100.0,167.88,168.04,167.76,167.8,3100.0
2022-09-14 13:05:00,167.75,167.83,167.67,167.75,1600.0,167.75,167.83,167.67,167.75,1600.0
2022-09-14 13:10:00,167.76,167.78,167.67,167.78,2456.0,167.76,167.78,167.67,167.78,2456.0
2022-09-14 13:15:00,167.78,167.82,167.52,167.56,2457.0,167.78,167.82,167.52,167.56,2457.0
2022-09-14 13:20:00,167.63,167.65,167.26,167.26,3042.0,167.63,167.65,167.26,167.26,3042.0
2022-09-14 13:25:00,167.29,167.29,167.09,167.14,5342.0,167.29,167.29,167.09,167.14,5342.0
2022-09-14 13:30:00,167.15,167.16,166.83,166.97,7411.0,167.15,167.16,166.83,166.97,7411.0
2022-09-14 13:35:00,166.92,166.92,166.7,166.73,5641.0,166.92,166.92,166.7,166.73,5641.0
2022-09-14 13:40:00,166.69,166.83,166.69,166.76,8307.0,166.69,166.83,166.69,166.76,8307.0
2022-09-14 13:45:00,166.78,166.78,166.03,166.19,11176.0,166.78,166.78,166.03,166.19,11176.0
2022-09-14 13:50:00,166.16,166.32,166.05,166.08,13613.0,166.16,166.32,166.05,166.08,13613.0
2022-09-14 13:55:00,166.04,166.09,165.64,165.82,33279.0,166.04,166.09,165.64,165.82,33279.0
2022-09-14 14:00:00,165.75,165.9,165.69,165.7,6953.0,165.75,165.9,165.69,165.7,6953.0
2022-09-14 14:05:00,165.64,165.97,165.63,165.89,6830.0,165.64,165.97,165.63,165.89,6830.0
2022-09-14 14:10:00,165.84,166.04,165.74,166.01,3763.0,165.84,166.04,165.74,166.01,3763.0
2022-09-14 14:15:00,166.03,166.16,165.86,166.05,3100.0,166.03,166.16,165.86,166.05,3100.0
2022-09-14 14:20:00,166.14,166.22,166.1,166.1,5069.0,166.14,166.22,166.1,166.1,5069.0
2022-09-14 14:25:00,166.15,166.23,166.04,166.19,3800.0,166.15,166.23,166.04,166.19,3800.0
2022-09-14 14:30:00,166.13,166.33,166.13,166.28,3556.0,166.13,166.33,166.13,166.28,3556.0
2022-09-14 14:35:00,166.27,166.32,166.15,166.16,4704.0,166.27,166.32,166.15,166.16,4704.0
2022-09-14 14:40:00,166.13,166.36,166.01,166.03,5760.0,166.13,166.36,166.01,166.03,5760.0
2022-09-14 14:45:00,166.0,166.15,165.94,166.13,7715.0,166.0,166.15,165.94,166.13,7715.0
2022-09-14 14:50:00,166.1,166.1,165.65,165.66,3673.0,166.1,166.1,165.65,165.66,3673.0
2022-09-14 14:55:00,165.79,165.92,165.5,165.68,6361.0,165.79,165.92,165.5,165.68,6361.0
2022-09-14 15:00:00,165.66,165.8,165.54,165.67,5114.0,165.66,165.8,165.54,165.67,5114.0
2022-09-14 15:05:00,165.69,165.95,165.69,165.94,8664.0,165.69,165.95,165.69,165.94,8664.0
2022-09-14 15:10:00,165.93,165.94,165.56,165.57,11069.0,165.93,165.94,165.56,165.57,11069.0
2022-09-14 15:15:00,165.59,165.6,165.23,165.53,17659.0,165.59,165.6,165.23,165.53,17659.0
2022-09-14 15:20:00,165.53,165.92,165.48,165.7,9706.0,165.53,165.92,165.48,165.7,9706.0
2022-09-14 15:25:00,165.69,165.69,165.33,165.61,9265.0,165.69,165.69,165.33,165.61,9265.0
2022-09-14 15:30:00,165.57,165.6,165.19,165.57,12560.0,165.57,165.6,165.19,165.57,12560.0
2022-09-14 15:35:00,165.55,165.69,165.38,165.55,10761.0,165.55,165.69,165.38,165.55,10761.0
2022-09-14 15:40:00,165.55,166.05,165.43,166.0,10382.0,165.55,166.05,165.43,166.0,10382.0
2022-09-14 15:45:00,165.88,166.17,165.81,166.16,11113.0,165.88,166.17,165.81,166.16,11113.0
2022-09-14 15:50:00,166.23,166.93,166.09,166.92,23491.0,166.23,166.93,166.09,166.92,23491.0
2022-09-14 15:55:00,166.92,167.39,166.86,167.2,80244.0,166.92,167.39,166.86,167.2,80244.0
2022-09-15 09:30:00,165.67,165.77,164.44,165.04,34982.0,165.67,165.77,164.44,165.04,34982.0
2022-09-15 09:35:00,165.07,165.07,164.5,164.78,8537.0,165.07,165.07,164.5,164.78,8537.0
2022-09-15 09:40:00,164.76,165.11,164.51,164.84,5381.0,164.76,165.11,164.51,164.84,5381.0
2022-09-15 09:45:00,164.84,165.0,164.08,165.0,12211.0,164.84,165.0,164.08,165.0,12211.0
2022-09-15 09:50:00,165.0,165.11,164.77,164.94,11010.0,165.0,165.11,164.77,164.94,11010.0
2022-09-15 09:55:00,164.87,165.29,164.69,165.24,6215.0,164.87,165.29,164.69,165.24,6215.0
2022-09-15 10:00:00,165.2,165.75,164.81,164.84,17684.0,165.2,165.75,164.81,164.84,17684.0
2022-09-15 10:05:00,164.81,165.1,164.76,164.97,15121.0,164.81,165.1,164.76,164.97,15121.0
2022-09-15 10:10:00,165.06,165.2,164.8,164.8,11358.0,165.06,165.2,164.8,164.8,11358.0
2022-09-15 10:15:00,164.8,165.15,164.6,164.72,13315.0,164.8,165.15,164.6,164.72,13315.0
2022-09-15 10:20:00,164.6,164.71,164.15,164.26,11061.0,164.6,164.71,164.15,164.26,11061.0
2022-09-15 10:25:00,164.23,164.35,163.49,163.49,12916.0,164.23,164.35,163.49,163.49,12916.0
2022-09-15 10:30:00,163.59,163.85,163.34,163.34,4647.0,163.59,163.85,163.34,163.34,4647.0
2022-09-15 10:35:00,163.4,163.74,163.22,163.5,4700.0,163.4,163.74,163.22,163.5,4700.0
2022-09-15 10:40:00,163.45,163.68,163.38,163.68,6962.0,163.45,163.68,163.38,163.68,6962.0
2022-09-15 10:45:00,163.69,163.7,162.93,163.04,7727.0,163.69,163.7,162.93,163.04,7727.0
2022-09-15 10:50:00,162.93,162.94,162.04,162.04,12013.0,162.93,162.94,162.04,162.04,12013.0
2022-09-15 10:55:00,162.07,162.11,161.5,161.64,10274.0,162.07,162.11,161.5,161.64,10274.0
2022-09-15 11:00:00,161.54,161.62,161.27,161.54,10948.0,161.54,161.62,161.27,161.54,10948.0
2022-09-15 11:05:00,161.57,161.83,161.45,161.51,6106.0,161.57,161.83,161.45,161.51,6106.0
2022-09-15 11:10:00,161.45,161.55,161.31,161.36,5174.0,161.45,161.55,161.31,161.36,5174.0
2022-09-15 11:15:00,161.35,161.65,161.22,161.65,4400.0,161.35,161.65,161.22,161.65,4400.0
2022-09-15 11:20:00,161.65,162.25,161.64,162.05,5254.0,161.65,162.25,161.64,162.05,5254.0
2022-09-15 11:25:00,162.08,162.26,161.97,162.1,2481.0,162.08,162.26,161.97,162.1,2481.0
2022-09-15 11:30:00,162.05,162.47,162.05,162.29,3976.0,162.05,162.47,162.05,162.29,3976.0
2022-09-15 11:35:00,162.22,162.39,162.05,162.2,3484.0,162.22,162.39,162.05,162.2,3484.0
2022-09-15 11:40:00,162.26,162.35,161.91,162.01,4700.0,162.26,162.35,161.91,162.01,4700.0
2022-09-15 11:45:00,162.03,162.14,161.8,161.9,7191.0,162.03,162.14,161.8,161.9,7191.0
2022-09-15 11:50:00,161.89,161.89,161.43,161.43,3219.0,161.89,161.89,161.43,161.43,3219.0
2022-09-15 11:55:00,161.47,161.65,161.16,161.65,6607.0,161.47,161.65,161.16,161.65,6607.0
2022-09-15 12:00:00,161.64,161.79,161.48,161.6,3791.0,161.64,161.79,161.48,161.6,3791.0
2022-09-15 12:05:00,161.7,161.78,161.47,161.63,3305.0,161.7,161.78,161.47,161.63,3305.0
2022-09-15 12:10:00,161.63,161.71,161.46,161.53,5470.0,161.63,161.71,161.46,161.53,5470.0
2022-09-15 12:15:00,161.52,161.73,161.43,161.7,5008.0,161.52,161.73,161.43,161.7,5008.0
2022-09-15 12:20:00,161.67,161.67,161.48,161.49,3320.0,161.67,161.67,161.48,161.49,3320.0
2022-09-15 12:25:00,161.55,161.77,161.53,161.61,4536.0,161.55,161.77,161.53,161.61,4536.0
2022-09-15 12:30:00,161.61,161.95,161.61,161.81,6100.0,161.61,161.95,161.61,161.81,6100.0
2022-09-15 12:35:00,161.88,161.91,161.75,161.91,6295.0,161.88,161.91,161.75,161.91,6295.0
2022-09-15 12:40:00,161.92,162.2,161.92,162.13,5141.0,161.92,162.2,161.92,162.13,5141.0
2022-09-15 12:45:00,162.16,162.34,162.13,162.32,2613.0,162.16,162.34,162.13,162.32,2613.0
2022-09-15 12:50:00,162.36,162.54,162.36,162.5,5845.0,162.36,162.54,162.36,162.5,5845.0
2022-09-15 12:55:00,162.55,162.73,162.47,162.73,2500.0,162.55,162.73,162.47,162.73,2500.0
2022-09-15 13:00:00,162.8,163.55,162.8,163.38,4813.0,162.8,163.55,162.8,163.38,4813.0
2022-09-15 13:05:00,163.56,163.64,163.52,163.63,4100.0,163.56,163.64,163.52,163.63,4100.0
2022-09-15 13:10:00,163.72,163.74,163.56,163.57,3400.0,163.72,163.74,163.56,163.57,3400.0
2022-09-15 13:15:00,163.64,164.08,163.61,163.99,5900.0,163.64,164.08,163.61,163.99,5900.0
2022-09-15 13:20:00,164.02,164.14,163.88,164.06,10710.0,164.02,164.14,163.88,164.06,10710.0
2022-09-15 13:25:00,164.05,164.19,163.87,163.89,5303.0,164.05,164.19,163.87,163.89,5303.0
2022-09-15 13:30:00,163.69,163.73,163.47,163.62,4286.0,163.69,163.73,163.47,163.62,4286.0
2022-09-15 13:35:00,163.58,163.58,163.19,163.25,3614.0,163.58,163.58,163.19,163.25,3614.0
2022-09-15 13:40:00,163.26,163.27,162.91,162.95,2889.0,163.26,163.27,162.91,162.95,2889.0
2022-09-15 13:45:00,162.91,163.1,162.86,162.86,5121.0,162.91,163.1,162.86,162.86,5121.0
2022-09-15 13:50:00,162.83,162.94,162.7,162.84,3611.0,162.83,162.94,162.7,162.84,3611.0
2022-09-15 13:55:00,162.81,162.82,162.64,162.66,2900.0,162.81,162.82,162.64,162.66,2900.0
2022-09-15 14:00:00,162.69,162.69,161.97,162.09,6547.0,162.69,162.69,161.97,162.09,6547.0
2022-09-15 14:05:00,162.1,162.17,161.86,161.89,2930.0,162.1,162.17,161.86,161.89,2930.0
2022-09-15 14:10:00,161.86,162.11,161.85,161.94,6057.0,161.86,162.11,161.85,161.94,6057.0
2022-09-15 14:15:00,161.95,162.13,161.9,162.08,3901.0,161.95,162.13,161.9,162.08,3901.0
2022-09-15 14:20:00,162.07,162.09,161.88,161.97,12095.0,162.07,162.09,161.88,161.97,12095.0
2022-09-15 14:25:00,161.96,162.3,161.85,162.3,3600.0,161.96,162.3,161.85,162.3,3600.0
2022-09-15 14:30:00,162.26,162.53,162.17,162.28,4620.0,162.26,162.53,162.17,162.28,4620.0
2022-09-15 14:35:00,162.17,162.64,162.17,162.62,8418.0,162.17,162.64,162.17,162.62,8418.0
2022-09-15 14:40:00,162.65,162.78,162.46,162.72,17152.0,162.65,162.78,162.46,162.72,17152.0
2022-09-15 14:45:00,162.66,162.66,162.35,162.35,35276.0,162.66,162.66,162.35,162.35,35276.0
2022-09-15 14:50:00,162.28,162.52,162.2,162.51,3800.0,162.28,162.52,162.2,162.51,3800.0
2022-09-15 14:55:00,162.44,162.66,162.44,162.64,12506.0,162.44,162.66,162.44,162.64,12506.0
2022-09-15 15:00:00,162.53,162.72,162.45,162.64,20826.0,162.53,162.72,162.45,162.64,20826.0
2022-09-15 15:05:00,162.68,162.72,162.39,162.44,17604.0,162.68,162.72,162.39,162.44,17604.0
2022-09-15 15:10:00,162.47,162.48,161.99,162.08,20635.0,162.47,162.48,161.99,162.08,20635.0
2022-09-15 15:15:00,162.11,162.22,161.95,162.12,11660.0,162.11,162.22,161.95,162.12,11660.0
2022-09-15 15:20:00,162.17,162.29,161.95,162.18,13949.0,162.17,162.29,161.95,162.18,13949.0
2022-09-15 15:25:00,162.2,162.22,161.93,162.1,10857.0,162.2,162.22,161.93,162.1,10857.0
2022-09-15 15:30:00,162.09,162.28,162.03,162.08,17130.0,162.09,162.28,162.03,162.08,17130.0
2022-09-15 15:35:00,162.11,162.31,162.03,162.26,10063.0,162.11,162.31,162.03,162.26,10063.0
2022-09-15 15:40:00,162.26,162.28,162.09,162.19,11385.0,162.26,162.28,162.09,162.19,11385.0
2022-09-15 15:45:00,162.16,162.44,162.12,162.43,13661.0,162.16,162.44,162.12,162.43,13661.0
2022-09-15 15:50:00,162.38,162.9,162.18,162.78,37213.0,162.38,162.9,162.18,162.78,37213.0
2022-09-15 15:55:00,162.91,163.2,162.85,163.05,93300.0,162.91,163.2,162.85,163.05,93300.0
2022-09-16 09:30:00,162.41,163.0,160.93,162.05,322430.0,162.41,163.0,160.93,162.05,322430.0
2022-09-16 09:35:00,161.76,163.32,161.72,163.32,10672.0,161.76,163.32,161.72,163.32,10672.0
2022-09-16 09:40:00,163.28,163.28,162.44,162.63,14099.0,163.28,163.28,162.44,162.63,14099.0
2022-09-16 09:45:00,162.68,163.03,161.89,161.89,18590.0,162.68,163.03,161.89,161.89,18590.0
2022-09-16 09:50:00,162.1,162.17,161.64,161.75,7377.0,162.1,162.17,161.64,161.75,7377.0
2022-09-16 09:55:00,161.83,161.9,161.32,161.64,4713.0,161.83,161.9,161.32,161.64,4713.0
2022-09-16 10:00:00,161.65,162.11,161.45,161.79,22800.0,161.65,162.11,161.45,161.79,22800.0
2022-09-16 10:05:00,161.84,162.25,161.45,161.45,7927.0,161.84,162.25,161.45,161.45,7927.0
2022-09-16 10:10:00,161.61,162.51,161.31,162.35,4935.0,161.61,162.51,161.31,162.35,4935.0
2022-09-16 10:15:00,162.31,162.31,161.61,161.75,6100.0,162.31,162.31,161.61,161.75,6100.0
2022-09-16 10:20:00,161.64,161.9,161.41,161.71,6666.0,161.64,161.9,161.41,161.71,6666.0
2022-09-16 10:25:00,161.65,161.88,161.54,161.55,5345.0,161.65,161.88,161.54,161.55,5345.0
2022-09-16 10:30:00,161.68,162.52,161.65,162.52,6426.0,161.68,162.52,161.65,162.52,6426.0
2022-09-16 10:35:00,162.52,163.0,162.49,162.69,5001.0,162.52,163.0,162.49,162.69,5001.0
2022-09-16 10:40:00,162.69,162.89,162.1,162.1,3800.0,162.69,162.89,162.1,162.1,3800.0
2022-09-16 10:45:00,162.09,162.2,161.84,161.84,8437.0,162.09,162.2,161.84,161.84,8437.0
2022-09-16 10:50:00,161.95,162.32,161.95,162.28,1900.0,161.95,162.32,161.95,162.28,1900.0
2022-09-16 10:55:00,162.26,162.29,161.92,162.01,9540.0,162.26,162.29,161.92,162.01,9540.0
2022-09-16 11:00:00,161.98,162.3,161.98,162.25,8637.0,161.98,162.3,161.98,162.25,8637.0
2022-09-16 11:05:00,162.21,162.6,162.16,162.43,11206.0,162.21,162.6,162.16,162.43,11206.0
2022-09-16 11:10:00,162.42,162.7,162.24,162.53,8460.0,162.42,162.7,162.24,162.53,8460.0
2022-09-16 11:15:00,162.39,163.17,162.39,163.17,8504.0,162.39,163.17,162.39,163.17,8504.0
2022-09-16 11:20:00,163.05,163.05,162.44,162.56,6999.0,163.05,163.05,162.44,162.56,6999.0
2022-09-16 11:25:00,162.52,162.69,162.35,162.55,12629.0,162.52,162.69,162.35,162.55,12629.0
2022-09-16 11:30:00,162.58,162.74,162.48,162.6,16066.0,162.58,162.74,162.48,162.6,16066.0
2022-09-16 11:35:00,162.62,162.67,162.37,162.42,16867.0,162.62,162.67,162.37,162.42,16867.0
2022-09-16 11:40:00,162.48,162.67,162.43,162.59,9249.0,162.48,162.67,162.43,162.59,9249.0
2022-09-16 11:45:00,162.53,162.8,162.49,162.8,10654.0,162.53,162.8,162.49,162.8,10654.0
2022-09-16 11:50:00,162.86,163.14,162.8,163.11,7978.0,162.86,163.14,162.8,163.11,7978.0
2022-09-16 11:55:00,163.1,163.42,163.06,163.42,12675.0,163.1,163.42,163.06,163.42,12675.0
2022-09-16 12:00:00,163.41,163.41,162.91,163.0,8341.0,163.41,163.41,162.91,163.0,8341.0
2022-09-16 12:05:00,163.03,163.15,162.35,162.35,11723.0,163.03,163.15,162.35,162.35,11723.0
2022-09-16 12:10:00,162.42,162.54,162.37,162.46,8467.0,162.42,162.54,162.37,162.46,8467.0
2022-09-16 12:15:00,162.49,162.55,162.28,162.28,10763.0,162.49,162.55,162.28,162.28,10763.0
2022-09-16 12:20:00,162.25,162.25,161.9,161.93,8872.0,162.25,162.25,161.9,161.93,8872.0
2022-09-16 12:25:00,161.9,161.9,161.66,161.75,12112.0,161.9,161.9,161.66,161.75,12112.0
2022-09-16 12:30:00,161.75,161.94,161.7,161.92,13469.0,161.75,161.94,161.7,161.92,13469.0
2022-09-16 12:35:00,161.92,162.01,161.84,162.01,11966.0,161.92,162.01,161.84,162.01,11966.0
2022-09-16 12:40:00,162.01,162.17,161.94,162.17,10495.0,162.01,162.17,161.94,162.17,10495.0
2022-09-16 12:45:00,162.12,162.24,162.1,162.23,8631.0,162.12,162.24,162.1,162.23,8631.0
2022-09-16 12:50:00,162.26,162.46,162.19,162.27,7279.0,162.26,162.46,162.19,162.27,7279.0
2022-09-16 12:55:00,162.27,162.5,162.25,162.44,5858.0,162.27,162.5,162.25,162.44,5858.0
2022-09-16 13:00:00,162.49,162.59,162.26,162.29,8296.0,162.49,162.59,162.26,162.29,8296.0
2022-09-16 13:05:00,162.24,162.28,162.12,162.24,10568.0,162.24,162.28,162.12,162.24,10568.0
2022-09-16 13:10:00,162.23,162.28,161.83,161.88,7786.0,162.23,162.28,161.83,161.88,7786.0
2022-09-16 13:15:00,161.9,162.23,161.9,162.08,5805.0,161.9,162.23,161.9,162.08,5805.0
2022-09-16 13:20:00,162.08,162.1,161.86,161.93,4214.0,162.08,162.1,161.86,161.93,4214.0
2022-09-16 13:25:00,161.93,161.96,161.59,161.75,4713.0,161.93,161.96,161.59,161.75,4713.0
2022-09-16 13:30:00,161.75,161.91,161.59,161.67,4301.0,161.75,161.91,161.59,161.67,4301.0
2022-09-16 13:35:00,161.68,162.0,161.68,161.92,4800.0,161.68,162.0,161.68,161.92,4800.0
2022-09-16 13:40:00,161.92,161.94,161.61,161.61,4446.0,161.92,161.94,161.61,161.61,4446.0
2022-09-16 13:45:00,161.61,161.61,161.33,161.36,4000.0,161.61,161.61,161.33,161.36,4000.0
2022-09-16 13:50:00,161.36,161.36,160.96,160.96,8882.0,161.36,161.36,160.96,160.96,8882.0
2022-09-16 13:55:00,160.92,161.22,160.9,160.94,9957.0,160.92,161.22,160.9,160.94,9957.0
2022-09-16 14:00:00,160.96,161.07,160.82,161.04,7742.0,160.96,161.07,160.82,161.04,7742.0
2022-09-16 14:05:00,161.05,161.32,161.01,161.32,5680.0,161.05,161.32,161.01,161.32,5680.0
2022-09-16 14:10:00,161.29,161.39,161.11,161.25,5518.0,161.29,161.39,161.11,161.25,5518.0
2022-09-16 14:15:00,161.24,161.52,161.22,161.36,6067.0,161.24,161.52,161.22,161.36,6067.0
2022-09-16 14:20:00,161.38,161.82,161.37,161.81,10802.0,161.38,161.82,161.37,161.81,10802.0
2022-09-16 14:25:00,161.81,162.33,161.78,162.14,16041.0,161.81,162.33,161.78,162.14,16041.0
2022-09-16 14:30:00,162.17,162.25,161.89,162.24,7599.0,162.17,162.25,161.89,162.24,7599.0
2022-09-16 14:35:00,162.33,162.41,162.12,162.22,6870.0,162.33,162.41,162.12,162.22,6870.0
2022-09-16 14:40:00,162.24,162.41,162.06,162.37,10517.0,162.24,162.41,162.06,162.37,10517.0
2022-09-16 14:45:00,162.37,162.83,162.3,162.74,8925.0,162.37,162.83,162.3,162.74,8925.0
2022-09-16 14:50:00,162.69,162.98,162.5,162.96,7417.0,162.69,162.98,162.5,162.96,7417.0
2022-09-16 14:55:00,162.94,163.06,162.84,162.96,5900.0,162.94,163.06,162.84,162.96,5900.0
2022-09-16 15:00:00,162.95,163.28,162.86,163.23,8837.0,162.95,163.28,162.86,163.23,8837.0
2022-09-16 15:05:00,163.25,163.67,163.25,163.55,9101.0,163.25,163.67,163.25,163.55,9101.0
2022-09-16 15:10:00,163.53,163.54,163.07,163.07,9361.0,163.53,163.54,163.07,163.07,9361.0
2022-09-16 15:15:00,163.1,163.2,162.79,162.89,8644.0,163.1,163.2,162.79,162.89,8644.0
2022-09-16 15:20:00,162.94,163.5,162.94,163.26,8744.0,162.94,163.5,162.94,163.26,8744.0
2022-09-16 15:25:00,163.19,163.27,162.85,162.95,8800.0,163.19,163.27,162.85,162.95,8800.0
2022-09-16 15:30:00,162.89,162.92,162.57,162.64,8078.0,162.89,162.92,162.57,162.64,8078.0
2022-09-16 15:35:00,162.61,162.93,162.51,162.93,11646.0,162.61,162.93,162.51,162.93,11646.0
2022-09-16 15:40:00,162.98,163.12,162.84,163.05,14625.0,162.98,163.12,162.84,163.05,14625.0
2022-09-16 15:45:00,163.04,163.08,162.57,162.8,16222.0,163.04,163.08,162.57,162.8,16222.0
2022-09-16 15:50:00,162.75,164.8,162.69,164.13,136082.0,162.75,164.8,162.69,164.13,136082.0
2022-09-16 15:55:00,164.09,164.71,164.08,164.3,305098.0,164.09,164.71,164.08,164.3,305098.0
2022-09-19 09:30:00,162.63,163.92,162.57,163.78,31787.0,162.63,163.92,162.57,163.78,31787.0
2022-09-19 09:35:00,163.75,163.88,163.24,163.4,3680.0,163.75,163.88,163.24,163.4,3680.0
2022-09-19 09:40:00,163.53,164.31,163.49,164.27,6574.0,163.53,164.31,163.49,164.27,6574.0
2022-09-19 09:45:00,164.3,164.39,163.79,163.93,3000.0,164.3,164.39,163.79,163.93,3000.0
2022-09-19 09:50:00,163.96,164.47,163.79,164.41,8316.0,163.96,164.47,163.79,164.41,8316.0
2022-09-19 09:55:00,164.18,164.52,164.13,164.47,8085.0,164.18,164.52,164.13,164.47,8085.0
2022-09-19 10:00:00,164.5,164.5,164.1,164.22,7620.0,164.5,164.5,164.1,164.22,7620.0
2022-09-19 10:05:00,164.24,164.41,163.97,164.22,17574.0,164.24,164.41,163.97,164.22,17574.0
2022-09-19 10:10:00,164.21,165.0,164.18,164.86,4824.0,164.21,165.0,164.18,164.86,4824.0
2022-09-19 10:15:00,164.67,164.79,164.31,164.31,2931.0,164.67,164.79,164.31,164.31,2931.0
2022-09-19 10:20:00,164.35,164.6,164.18,164.55,11897.0,164.35,164.6,164.18,164.55,11897.0
2022-09-19 10:25:00,164.56,164.85,164.54,164.73,12750.0,164.56,164.85,164.54,164.73,12750.0
2022-09-19 10:30:00,164.69,164.79,164.41,164.52,6162.0,164.69,164.79,164.41,164.52,6162.0
2022-09-19 10:35:00,164.47,165.08,164.47,165.05,9566.0,164.47,165.08,164.47,165.05,9566.0
2022-09-19 10:40:00,165.1,165.36,165.1,165.18,4044.0,165.1,165.36,165.1,165.18,4044.0
2022-09-19 10:45:00,165.29,165.35,165.04,165.04,5502.0,165.29,165.35,165.04,165.04,5502.0
2022-09-19 10:50:00,164.98,165.23,164.92,165.0,3940.0,164.98,165.23,164.92,165.0,3940.0
2022-09-19 10:55:00,165.02,165.14,164.95,164.99,6177.0,165.02,165.14,164.95,164.99,6177.0
2022-09-19 11:00:00,165.05,165.18,164.93,165.09,4764.0,165.05,165.18,164.93,165.09,4764.0
2022-09-19 11:05:00,164.99,165.07,164.83,165.0,21637.0,164.99,165.07,164.83,165.0,21637.0
2022-09-19 11:10:00,165.06,165.08,164.92,165.0,9378.0,165.06,165.08,164.92,165.0,9378.0
2022-09-19 11:15:00,165.0,165.47,164.96,165.23,5229.0,165.0,165.47,164.96,165.23,5229.0
2022-09-19 11:20:00,165.18,165.19,164.84,164.88,8591.0,165.18,165.19,164.84,164.88,8591.0
2022-09-19 11:25:00,164.85,165.03,164.74,164.74,7668.0,164.85,165.03,164.74,164.74,7668.0
2022-09-19 11:30:00,164.74,164.82,164.58,164.67,6219.0,164.74,164.82,164.58,164.67,6219.0
2022-09-19 11:35:00,164.52,164.52,164.27,164.31,5417.0,164.52,164.52,164.27,164.31,5417.0
2022-09-19 11:40:00,164.35,164.43,164.24,164.42,6182.0,164.35,164.43,164.24,164.42,6182.0
2022-09-19 11:45:00,164.42,164.73,164.41,164.73,8347.0,164.42,164.73,164.41,164.73,8347.0
2022-09-19 11:50:00,164.71,164.83,164.59,164.62,5199.0,164.71,164.83,164.59,164.62,5199.0
2022-09-19 11:55:00,164.68,164.68,164.45,164.45,6600.0,164.68,164.68,164.45,164.45,6600.0
2022-09-19 12:00:00,164.5,164.72,164.44,164.61,7406.0,164.5,164.72,164.44,164.61,7406.0
2022-09-19 12:05:00,164.56,164.75,164.22,164.74,8755.0,164.56,164.75,164.22,164.74,8755.0
2022-09-19 12:10:00,164.78,164.94,164.76,164.84,6120.0,164.78,164.94,164.76,164.84,6120.0
2022-09-19 12:15:00,164.81,165.04,164.8,165.02,4024.0,164.81,165.04,164.8,165.02,4024.0
2022-09-19 12:20:00,165.02,165.2,164.93,165.17,6464.0,165.02,165.2,164.93,165.17,6464.0
2022-09-19 12:25:00,165.17,165.17,164.87,165.09,3500.0,165.17,165.17,164.87,165.09,3500.0
2022-09-19 12:30:00,165.12,165.33,165.11,165.27,4485.0,165.12,165.33,165.11,165.27,4485.0
2022-09-19 12:35:00,165.2,165.68,165.2,165.59,8546.0,165.2,165.68,165.2,165.59,8546.0
2022-09-19 12:40:00,165.59,165.74,165.44,165.67,10691.0,165.59,165.74,165.44,165.67,10691.0
2022-09-19 12:45:00,165.66,165.69,165.61,165.68,6140.0,165.66,165.69,165.61,165.68,6140.0
2022-09-19 12:50:00,165.7,165.91,165.65,165.89,6700.0,165.7,165.91,165.65,165.89,6700.0
2022-09-19 12:55:00,165.96,165.99,165.82,165.83,8274.0,165.96,165.99,165.82,165.83,8274.0
2022-09-19 13:00:00,165.87,165.91,165.49,165.5,7779.0,165.87,165.91,165.49,165.5,7779.0
2022-09-19 13:05:00,165.46,165.63,165.35,165.63,8840.0,165.46,165.63,165.35,165.63,8840.0
2022-09-19 13:10:00,165.61,165.62,165.48,165.56,4424.0,165.61,165.62,165.48,165.56,4424.0
2022-09-19 13:15:00,165.55,165.58,165.4,165.58,4419.0,165.55,165.58,165.4,165.58,4419.0
2022-09-19 13:20:00,165.61,165.74,165.61,165.72,6784.0,165.61,165.74,165.61,165.72,6784.0
2022-09-19 13:25:00,165.72,165.87,165.71,165.87,11387.0,165.72,165.87,165.71,165.87,11387.0
2022-09-19 13:30:00,165.86,165.86,165.54,165.54,5300.0,165.86,165.86,165.54,165.54,5300.0
2022-09-19 13:35:00,165.54,165.59,165.26,165.32,8505.0,165.54,165.59,165.26,165.32,8505.0
2022-09-19 13:40:00,165.35,165.63,165.34,165.5,4969.0,165.35,165.63,165.34,165.5,4969.0
2022-09-19 13:45:00,165.55,165.84,165.55,165.67,4422.0,165.55,165.84,165.55,165.67,4422.0
2022-09-19 13:50:00,165.63,165.68,165.51,165.51,2200.0,165.63,165.68,165.51,165.51,2200.0
2022-09-19 13:55:00,165.62,165.71,165.4,165.47,5996.0,165.62,165.71,165.4,165.47,5996.0
2022-09-19 14:00:00,165.51,165.56,165.4,165.43,3462.0,165.51,165.56,165.4,165.43,3462.0
2022-09-19 14:05:00,165.43,165.59,165.34,165.57,8017.0,165.43,165.59,165.34,165.57,8017.0
2022-09-19 14:10:00,165.57,165.71,165.52,165.57,3800.0,165.57,165.71,165.52,165.57,3800.0
2022-09-19 14:15:00,165.58,165.9,165.58,165.62,4731.0,165.58,165.9,165.58,165.62,4731.0
2022-09-19 14:20:00,165.68,165.82,165.54,165.54,5855.0,165.68,165.82,165.54,165.54,5855.0
2022-09-19 14:25:00,165.51,165.79,165.51,165.79,6222.0,165.51,165.79,165.51,165.79,6222.0
2022-09-19 14:30:00,165.81,165.99,165.81,165.88,5406.0,165.81,165.99,165.81,165.88,5406.0
2022-09-19 14:35:00,165.82,165.85,165.68,165.81,6830.0,165.82,165.85,165.68,165.81,6830.0
2022-09-19 14:40:00,165.74,165.74,165.58,165.61,4476.0,165.74,165.74,165.58,165.61,4476.0
2022-09-19 14:45:00,165.56,165.71,165.52,165.59,4683.0,165.56,165.71,165.52,165.59,4683.0
2022-09-19 14:50:00,165.62,165.93,165.58,165.93,6393.0,165.62,165.93,165.58,165.93,6393.0
2022-09-19 14:55:00,165.99,166.17,165.95,166.17,7968.0,165.99,166.17,165.95,166.17,7968.0
2022-09-19 15:00:00,166.19,166.75,166.19,166.73,13228.0,166.19,166.75,166.19,166.73,13228.0
2022-09-19 15:05:00,166.76,166.85,166.63,166.84,9256.0,166.76,166.85,166.63,166.84,9256.0
2022-09-19 15:10:00,166.81,167.28,166.8,167.12,15695.0,166.81,167.28,166.8,167.12,15695.0
2022-09-19 15:15:00,167.14,167.29,166.9,166.94,10362.0,167.14,167.29,166.9,166.94,10362.0
2022-09-19 15:20:00,166.9,166.91,166.76,166.89,8000.0,166.9,166.91,166.76,166.89,8000.0
2022-09-19 15:25:00,166.89,167.03,166.8,166.8,9877.0,166.89,167.03,166.8,166.8,9877.0
2022-09-19 15:30:00,166.88,167.21,166.88,167.11,19616.0,166.88,167.21,166.88,167.11,19616.0
2022-09-19 15:35:00,167.06,167.2,167.03,167.03,11178.0,167.06,167.2,167.03,167.03,11178.0
2022-09-19 15:40:00,167.03,167.13,166.95,167.09,23413.0,167.03,167.13,166.95,167.09,23413.0
2022-09-19 15:45:00,167.07,167.11,166.89,166.98,22714.0,167.07,167.11,166.89,166.98,22714.0
2022-09-19 15:50:00,167.06,167.18,166.77,167.18,44031.0,167.06,167.18,166.77,167.18,44031.0
2022-09-19 15:55:00,167.2,167.26,167.02,167.19,85405.0,167.2,167.26,167.02,167.19,85405.0
2022-09-20 09:30:00,165.97,167.0,165.97,166.53,15692.0,165.97,167.0,165.97,166.53,15692.0
2022-09-20 09:35:00,166.12,166.3,165.79,166.07,13784.0,166.12,166.3,165.79,166.07,13784.0
2022-09-20 09:40:00,166.15,166.47,165.99,166.47,10765.0,166.15,166.47,165.99,166.47,10765.0
2022-09-20 09:45:00,166.47,166.58,166.2,166.38,5658.0,166.47,166.58,166.2,166.38,5658.0
2022-09-20 09:50:00,166.32,166.47,166.09,166.33,5400.0,166.32,166.47,166.09,166.33,5400.0
2022-09-20 09:55:00,166.38,166.43,166.09,166.19,5104.0,166.38,166.43,166.09,166.19,5104.0
2022-09-20 10:00:00,166.17,166.38,165.91,166.28,18571.0,166.17,166.38,165.91,166.28,18571.0
2022-09-20 10:05:00,166.24,166.5,166.17,166.36,5301.0,166.24,166.5,166.17,166.36,5301.0
2022-09-20 10:10:00,166.49,166.54,166.04,166.15,4508.0,166.49,166.54,166.04,166.15,4508.0
2022-09-20 10:15:00,166.16,166.58,166.05,166.54,7301.0,166.16,166.58,166.05,166.54,7301.0
2022-09-20 10:20:00,166.59,166.77,166.39,166.55,8023.0,166.59,166.77,166.39,166.55,8023.0
2022-09-20 10:25:00,166.57,166.78,166.5,166.57,6293.0,166.57,166.78,166.5,166.57,6293.0
2022-09-20 10:30:00,166.62,166.66,166.38,166.55,5420.0,166.62,166.66,166.38,166.55,5420.0
2022-09-20 10:35:00,166.51,166.59,166.13,166.36,9078.0,166.51,166.59,166.13,166.36,9078.0
2022-09-20 10:40:00,166.4,166.93,166.38,166.67,6220.0,166.4,166.93,166.38,166.67,6220.0
2022-09-20 10:45:00,166.54,166.84,166.54,166.84,2350.0,166.54,166.84,166.54,166.84,2350.0
2022-09-20 10:50:00,166.83,167.16,166.83,167.02,3200.0,166.83,167.16,166.83,167.02,3200.0
2022-09-20 10:55:00,167.07,167.12,166.95,167.12,9209.0,167.07,167.12,166.95,167.12,9209.0
2022-09-20 11:00:00,167.18,167.29,167.08,167.29,8500.0,167.18,167.29,167.08,167.29,8500.0
2022-09-20 11:05:00,167.31,167.5,167.0,167.42,5615.0,167.31,167.5,167.0,167.42,5615.0
2022-09-20 11:10:00,167.4,167.4,167.13,167.13,3500.0,167.4,167.4,167.13,167.13,3500.0
2022-09-20 11:15:00,167.17,167.27,166.95,167.17,7804.0,167.17,167.27,166.95,167.17,7804.0
2022-09-20 11:20:00,167.14,167.28,167.02,167.22,5214.0,167.14,167.28,167.02,167.22,5214.0
2022-09-20 11:25:00,167.11,167.32,167.07,167.21,3214.0,167.11,167.32,167.07,167.21,3214.0
2022-09-20 11:30:00,167.2,167.28,167.07,167.16,3307.0,167.2,167.28,167.07,167.16,3307.0
2022-09-20 11:35:00,167.12,167.24,166.97,167.24,5200.0,167.12,167.24,166.97,167.24,5200.0
2022-09-20 11:40:00,167.23,167.38,167.18,167.38,4926.0,167.23,167.38,167.18,167.38,4926.0
2022-09-20 11:45:00,167.31,167.63,167.28,167.43,5290.0,167.31,167.63,167.28,167.43,5290.0
2022-09-20 11:50:00,167.37,167.99,167.33,167.99,3403.0,167.37,167.99,167.33,167.99,3403.0
2022-09-20 11:55:00,168.08,168.25,168.0,168.04,3500.0,168.08,168.25,168.0,168.04,3500.0
2022-09-20 12:00:00,168.11,168.13,167.95,168.11,2973.0,168.11,168.13,167.95,168.11,2973.0
2022-09-20 12:05:00,168.08,168.08,167.86,167.93,3802.0,168.08,168.08,167.86,167.93,3802.0
2022-09-20 12:10:00,167.94,168.05,167.82,168.0,5147.0,167.94,168.05,167.82,168.0,5147.0
2022-09-20 12:15:00,168.02,168.06,167.89,167.96,8209.0,168.02,168.06,167.89,167.96,8209.0
2022-09-20 12:20:00,168.0,168.03,167.92,168.0,3092.0,168.0,168.03,167.92,168.0,3092.0
2022-09-20 12:25:00,167.95,167.96,167.68,167.71,6125.0,167.95,167.96,167.68,167.71,6125.0
2022-09-20 12:30:00,167.77,167.9,167.65,167.9,12457.0,167.77,167.9,167.65,167.9,12457.0
2022-09-20 12:35:00,167.84,167.96,167.77,167.88,7810.0,167.84,167.96,167.77,167.88,7810.0
2022-09-20 12:40:00,167.86,167.99,167.78,167.97,4515.0,167.86,167.99,167.78,167.97,4515.0
2022-09-20 12:45:00,167.95,168.03,167.89,167.9,4177.0,167.95,168.03,167.89,167.9,4177.0
2022-09-20 12:50:00,167.89,168.1,167.86,168.08,3961.0,167.89,168.1,167.86,168.08,3961.0
2022-09-20 12:55:00,168.08,168.25,168.08,168.23,3771.0,168.08,168.25,168.08,168.23,3771.0
2022-09-20 13:00:00,168.25,168.3,168.12,168.12,5225.0,168.25,168.3,168.12,168.12,5225.0
2022-09-20 13:05:00,168.09,168.23,167.92,168.03,10341.0,168.09,168.23,167.92,168.03,10341.0
2022-09-20 13:10:00,168.01,168.05,167.94,167.98,2810.0,168.01,168.05,167.94,167.98,2810.0
2022-09-20 13:15:00,167.95,168.03,167.75,168.02,8455.0,167.95,168.03,167.75,168.02,8455.0
2022-09-20 13:20:00,167.97,168.0,167.83,167.96,5712.0,167.97,168.0,167.83,167.96,5712.0
2022-09-20 13:25:00,167.91,167.91,167.25,167.36,6945.0,167.91,167.91,167.25,167.36,6945.0
2022-09-20 13:30:00,167.16,167.18,166.99,167.09,4590.0,167.16,167.18,166.99,167.09,4590.0
2022-09-20 13:35:00,166.99,167.12,166.9,167.12,6384.0,166.99,167.12,166.9,167.12,6384.0
2022-09-20 13:40:00,167.09,167.22,167.05,167.19,4101.0,167.09,167.22,167.05,167.19,4101.0
2022-09-20 13:45:00,167.15,167.2,166.9,166.9,3504.0,167.15,167.2,166.9,166.9,3504.0
2022-09-20 13:50:00,166.86,166.93,166.56,166.56,5508.0,166.86,166.93,166.56,166.56,5508.0
2022-09-20 13:55:00,166.52,166.57,166.49,166.51,5635.0,166.52,166.57,166.49,166.51,5635.0
2022-09-20 14:00:00,166.51,166.75,166.51,166.74,6439.0,166.51,166.75,166.51,166.74,6439.0
2022-09-20 14:05:00,166.75,167.19,166.74,167.19,27428.0,166.75,167.19,166.74,167.19,27428.0
2022-09-20 14:10:00,167.14,167.14,166.98,167.05,5658.0,167.14,167.14,166.98,167.05,5658.0
2022-09-20 14:15:00,167.0,167.12,166.86,167.12,90899.0,167.0,167.12,166.86,167.12,90899.0
2022-09-20 14:20:00,167.1,167.31,167.01,167.09,4215.0,167.1,167.31,167.01,167.09,4215.0
2022-09-20 14:25:00,167.12,167.23,167.0,167.13,5505.0,167.12,167.23,167.0,167.13,5505.0
2022-09-20 14:30:00,167.05,167.06,166.89,166.97,6173.0,167.05,167.06,166.89,166.97,6173.0
2022-09-20 14:35:00,167.02,167.06,166.84,166.87,4618.0,167.02,167.06,166.84,166.87,4618.0
2022-09-20 14:40:00,166.85,166.98,166.71,166.93,3885.0,166.85,166.98,166.71,166.93,3885.0
2022-09-20 14:45:00,166.91,167.66,166.91,167.6,4546.0,166.91,167.66,166.91,167.6,4546.0
2022-09-20 14:50:00,167.58,167.68,167.3,167.4,5409.0,167.58,167.68,167.3,167.4,5409.0
2022-09-20 14:55:00,167.32,167.6,167.32,167.6,3258.0,167.32,167.6,167.32,167.6,3258.0
2022-09-20 15:00:00,167.57,167.88,167.57,167.73,7505.0,167.57,167.88,167.57,167.73,7505.0
2022-09-20 15:05:00,167.63,167.65,167.29,167.34,4964.0,167.63,167.65,167.29,167.34,4964.0
2022-09-20 15:10:00,167.39,167.59,167.34,167.57,7406.0,167.39,167.59,167.34,167.57,7406.0
2022-09-20 15:15:00,167.52,167.63,167.43,167.63,26387.0,167.52,167.63,167.43,167.63,26387.0
2022-09-20 15:20:00,167.65,167.79,167.54,167.64,8212.0,167.65,167.79,167.54,167.64,8212.0
2022-09-20 15:25:00,167.64,167.78,167.42,167.42,125259.0,167.64,167.78,167.42,167.42,125259.0
2022-09-20 15:30:00,167.39,167.41,167.06,167.34,11253.0,167.39,167.41,167.06,167.34,11253.0
2022-09-20 15:35:00,167.27,167.79,167.26,167.75,11096.0,167.27,167.79,167.26,167.75,11096.0
2022-09-20 15:40:00,167.75,167.88,167.58,167.81,19141.0,167.75,167.88,167.58,167.81,19141.0
2022-09-20 15:45:00,167.84,167.94,167.25,167.32,17833.0,167.84,167.94,167.25,167.32,17833.0
2022-09-20 15:50:00,167.26,167.38,166.85,166.93,28016.0,167.26,167.38,166.85,166.93,28016.0
2022-09-20 15:55:00,166.91,167.03,166.77,166.98,87148.0,166.91,167.03,166.77,166.98,87148.0
2022-09-21 09:30:00,168.22,168.92,168.17,168.6,39620.0,168.22,168.92,168.17,168.6,39620.0
2022-09-21 09:35:00,168.44,168.67,167.69,167.99,7368.0,168.44,168.67,167.69,167.99,7368.0
2022-09-21 09:40:00,168.05,168.51,167.64,168.34,108699.0,168.05,168.51,167.64,168.34,108699.0
2022-09-21 09:45:00,168.49,169.14,168.41,169.05,10203.0,168.49,169.14,168.41,169.05,10203.0
2022-09-21 09:50:00,169.03,169.28,168.72,168.81,13738.0,169.03,169.28,168.72,168.81,13738.0
2022-09-21 09:55:00,168.87,169.4,168.62,169.4,10247.0,168.87,169.4,168.62,169.4,10247.0
2022-09-21 10:00:00,169.38,169.61,169.08,169.17,12490.0,169.38,169.61,169.08,169.17,12490.0
2022-09-21 10:05:00,169.16,169.26,168.64,169.19,8210.0,169.16,169.26,168.64,169.19,8210.0
2022-09-21 10:10:00,169.13,169.2,168.85,169.09,6277.0,169.13,169.2,168.85,169.09,6277.0
2022-09-21 10:15:00,169.0,169.15,168.93,169.05,4892.0,169.0,169.15,168.93,169.05,4892.0
2022-09-21 10:20:00,169.03,169.17,168.93,169.1,3504.0,169.03,169.17,168.93,169.1,3504.0
2022-09-21 10:25:00,169.09,169.54,169.02,169.54,4300.0,169.09,169.54,169.02,169.54,4300.0
2022-09-21 10:30:00,169.58,169.58,168.96,169.05,3997.0,169.58,169.58,168.96,169.05,3997.0
2022-09-21 10:35:00,169.08,169.44,168.97,169.33,4736.0,169.08,169.44,168.97,169.33,4736.0
2022-09-21 10:40:00,169.29,169.52,169.21,169.46,8042.0,169.29,169.52,169.21,169.46,8042.0
2022-09-21 10:45:00,169.47,169.51,169.18,169.44,31787.0,169.47,169.51,169.18,169.44,31787.0
2022-09-21 10:50:00,169.38,169.63,169.37,169.45,5932.0,169.38,169.63,169.37,169.45,5932.0
2022-09-21 10:55:00,169.45,169.46,168.98,169.12,20308.0,169.45,169.46,168.98,169.12,20308.0
2022-09-21 11:00:00,169.12,169.13,168.46,168.48,8825.0,169.12,169.13,168.46,168.48,8825.0
2022-09-21 11:05:00,168.51,168.72,168.4,168.63,22004.0,168.51,168.72,168.4,168.63,22004.0
2022-09-21 11:10:00,168.81,169.08,168.81,169.04,2165.0,168.81,169.08,168.81,169.04,2165.0
2022-09-21 11:15:00,169.15,169.15,168.97,169.09,4966.0,169.15,169.15,168.97,169.09,4966.0
2022-09-21 11:20:00,169.0,169.14,168.95,169.14,2238.0,169.0,169.14,168.95,169.14,2238.0
2022-09-21 11:25:00,169.11,169.38,169.09,169.38,2210.0,169.11,169.38,169.09,169.38,2210.0
2022-09-21 11:30:00,169.35,169.43,169.22,169.28,2766.0,169.35,169.43,169.22,169.28,2766.0
2022-09-21 11:35:00,169.31,169.44,169.26,169.4,3288.0,169.31,169.44,169.26,169.4,3288.0
2022-09-21 11:40:00,169.39,169.47,169.29,169.35,3150.0,169.39,169.47,169.29,169.35,3150.0
2022-09-21 11:45:00,169.38,169.44,169.22,169.22,1700.0,169.38,169.44,169.22,169.22,1700.0
2022-09-21 11:50:00,169.25,169.43,169.24,169.37,4573.0,169.25,169.43,169.24,169.37,4573.0
2022-09-21 11:55:00,169.28,169.46,169.26,169.41,5133.0,169.28,169.46,169.26,169.41,5133.0
2022-09-21 12:00:00,169.4,169.42,169.21,169.28,73027.0,169.4,169.42,169.21,169.28,73027.0
2022-09-21 12:05:00,169.29,169.3,169.16,169.25,4295.0,169.29,169.3,169.16,169.25,4295.0
2022-09-21 12:10:00,169.28,169.53,169.25,169.49,6159.0,169.28,169.53,169.25,169.49,6159.0
2022-09-21 12:15:00,169.52,169.63,169.5,169.52,5238.0,169.52,169.63,169.5,169.52,5238.0
2022-09-21 12:20:00,169.58,169.67,169.57,169.65,2111.0,169.58,169.67,169.57,169.65,2111.0
2022-09-21 12:25:00,169.64,169.84,169.6,169.83,5167.0,169.64,169.84,169.6,169.83,5167.0
2022-09-21 12:30:00,169.86,170.1,169.82,170.1,5704.0,169.86,170.1,169.82,170.1,5704.0
2022-09-21 12:35:00,170.19,170.25,169.99,170.03,3401.0,170.19,170.25,169.99,170.03,3401.0
2022-09-21 12:40:00,170.0,170.06,169.96,169.96,7779.0,170.0,170.06,169.96,169.96,7779.0
2022-09-21 12:45:00,169.93,170.15,169.83,170.15,10615.0,169.93,170.15,169.83,170.15,10615.0
2022-09-21 12:50:00,170.18,170.18,169.95,169.95,2203.0,170.18,170.18,169.95,169.95,2203.0
2022-09-21 12:55:00,169.95,169.98,169.75,169.75,3086.0,169.95,169.98,169.75,169.75,3086.0
2022-09-21 13:00:00,169.75,169.91,169.75,169.91,3473.0,169.75,169.91,169.75,169.91,3473.0
2022-09-21 13:05:00,169.91,169.98,169.81,169.91,3659.0,169.91,169.98,169.81,169.91,3659.0
2022-09-21 13:10:00,169.94,170.01,169.88,169.92,3593.0,169.94,170.01,169.88,169.92,3593.0
2022-09-21 13:15:00,169.9,169.9,169.7,169.73,5197.0,169.9,169.9,169.7,169.73,5197.0
2022-09-21 13:20:00,169.72,169.85,169.71,169.79,5916.0,169.72,169.85,169.71,169.79,5916.0
2022-09-21 13:25:00,169.8,170.05,169.77,170.05,5338.0,169.8,170.05,169.77,170.05,5338.0
2022-09-21 13:30:00,170.07,170.15,170.05,170.12,3077.0,170.07,170.15,170.05,170.12,3077.0
2022-09-21 13:35:00,170.13,170.34,170.08,170.34,4222.0,170.13,170.34,170.08,170.34,4222.0
2022-09-21 13:40:00,170.31,170.43,170.3,170.43,2439.0,170.31,170.43,170.3,170.43,2439.0
2022-09-21 13:45:00,170.34,170.51,170.25,170.49,11238.0,170.34,170.51,170.25,170.49,11238.0
2022-09-21 13:50:00,170.51,170.63,170.48,170.57,3822.0,170.51,170.63,170.48,170.57,3822.0
2022-09-21 13:55:00,170.56,170.92,170.5,170.65,31688.0,170.56,170.92,170.5,170.65,31688.0
2022-09-21 14:00:00,170.57,170.57,167.47,167.61,44865.0,170.57,170.57,167.47,167.61,44865.0
2022-09-21 14:05:00,167.6,168.88,167.25,168.68,28389.0,167.6,168.88,167.25,168.68,28389.0
2022-09-21 14:10:00,168.48,168.49,167.59,167.59,4729.0,168.48,168.49,167.59,167.59,4729.0
2022-09-21 14:15:00,167.47,168.06,167.47,168.0,6565.0,167.47,168.06,167.47,168.0,6565.0
2022-09-21 14:20:00,167.97,168.55,167.9,168.55,7716.0,167.97,168.55,167.9,168.55,7716.0
2022-09-21 14:25:00,168.52,168.88,168.27,168.37,6769.0,168.52,168.88,168.27,168.37,6769.0
2022-09-21 14:30:00,168.25,169.9,167.72,169.72,13559.0,168.25,169.9,167.72,169.72,13559.0
2022-09-21 14:35:00,169.62,170.09,169.1,169.56,15819.0,169.62,170.09,169.1,169.56,15819.0
2022-09-21 14:40:00,169.48,171.38,169.11,171.16,30122.0,169.48,171.38,169.11,171.16,30122.0
2022-09-21 14:45:00,171.22,172.06,170.45,170.8,14715.0,171.22,172.06,170.45,170.8,14715.0
2022-09-21 14:50:00,170.72,171.36,170.17,171.28,17090.0,170.72,171.36,170.17,171.28,17090.0
2022-09-21 14:55:00,171.32,171.32,170.66,171.2,10537.0,171.32,171.32,170.66,171.2,10537.0
2022-09-21 15:00:00,171.23,171.5,170.62,170.83,10825.0,171.23,171.5,170.62,170.83,10825.0
2022-09-21 15:05:00,170.71,171.2,170.17,170.21,8499.0,170.71,171.2,170.17,170.21,8499.0
2022-09-21 15:10:00,169.86,170.12,168.62,170.12,14396.0,169.86,170.12,168.62,170.12,14396.0
2022-09-21 15:15:00,169.99,170.45,169.69,169.69,9431.0,169.99,170.45,169.69,169.69,9431.0
2022-09-21 15:20:00,169.56,169.56,168.91,169.06,10739.0,169.56,169.56,168.91,169.06,10739.0
2022-09-21 15:25:00,168.96,169.04,167.83,167.88,30268.0,168.96,169.04,167.83,167.88,30268.0
2022-09-21 15:30:00,167.86,167.9,167.11,167.84,22441.0,167.86,167.9,167.11,167.84,22441.0
2022-09-21 15:35:00,167.82,167.85,166.64,166.86,27323.0,167.82,167.85,166.64,166.86,27323.0
2022-09-21 15:40:00,166.82,167.09,166.5,166.52,26776.0,166.82,167.09,166.5,166.52,26776.0
2022-09-21 15:45:00,166.47,166.47,166.07,166.38,30674.0,166.47,166.47,166.07,166.38,30674.0
2022-09-21 15:50:00,166.54,166.94,166.46,166.67,47067.0,166.54,166.94,166.46,166.67,47067.0
2022-09-21 15:55:00,166.63,166.64,166.0,166.05,80131.0,166.63,166.64,166.0,166.05,80131.0
2022-09-22 09:30:00,164.31,165.79,164.31,165.56,22645.0,164.31,165.79,164.31,165.56,22645.0
2022-09-22 09:35:00,165.12,165.45,164.46,164.54,7395.0,165.12,165.45,164.46,164.54,7395.0
2022-09-22 09:40:00,164.71,164.92,163.56,163.71,9222.0,164.71,164.92,163.56,163.71,9222.0
2022-09-22 09:45:00,164.01,164.33,163.56,163.82,13534.0,164.01,164.33,163.56,163.82,13534.0
2022-09-22 09:50:00,163.79,163.94,163.34,163.43,11227.0,163.79,163.94,163.34,163.43,11227.0
2022-09-22 09:55:00,163.54,164.04,163.54,163.74,22208.0,163.54,164.04,163.54,163.74,22208.0
2022-09-22 10:00:00,163.74,163.86,163.07,163.41,66077.0,163.74,163.86,163.07,163.41,66077.0
2022-09-22 10:05:00,163.36,163.95,163.35,163.8,6225.0,163.36,163.95,163.35,163.8,6225.0
2022-09-22 10:10:00,163.8,164.31,163.59,164.29,5858.0,163.8,164.31,163.59,164.29,5858.0
2022-09-22 10:15:00,164.41,164.41,163.25,163.25,4427.0,164.41,164.41,163.25,163.25,4427.0
2022-09-22 10:20:00,163.28,163.59,163.14,163.39,5270.0,163.28,163.59,163.14,163.39,5270.0
2022-09-22 10:25:00,163.39,163.6,163.3,163.59,5506.0,163.39,163.6,163.3,163.59,5506.0
2022-09-22 10:30:00,163.62,163.93,163.27,163.27,7083.0,163.62,163.93,163.27,163.27,7083.0
2022-09-22 10:35:00,163.36,163.89,163.27,163.83,8716.0,163.36,163.89,163.27,163.83,8716.0
2022-09-22 10:40:00,163.91,163.93,163.49,163.5,4300.0,163.91,163.93,163.49,163.5,4300.0
2022-09-22 10:45:00,163.55,163.69,163.31,163.47,5816.0,163.55,163.69,163.31,163.47,5816.0
2022-09-22 10:50:00,163.46,163.53,162.95,162.96,11624.0,163.46,163.53,162.95,162.96,11624.0
2022-09-22 10:55:00,162.96,163.05,162.68,162.84,8000.0,162.96,163.05,162.68,162.84,8000.0
2022-09-22 11:00:00,162.92,162.98,162.82,162.89,18656.0,162.92,162.98,162.82,162.89,18656.0
2022-09-22 11:05:00,162.85,163.18,162.85,163.1,11127.0,162.85,163.18,162.85,163.1,11127.0
2022-09-22 11:10:00,163.07,163.07,162.47,162.47,6311.0,163.07,163.07,162.47,162.47,6311.0
2022-09-22 11:15:00,162.42,162.72,162.35,162.35,9059.0,162.42,162.72,162.35,162.35,9059.0
2022-09-22 11:20:00,162.45,162.74,162.22,162.68,8277.0,162.45,162.74,162.22,162.68,8277.0
2022-09-22 11:25:00,162.71,162.89,162.6,162.76,8131.0,162.71,162.89,162.6,162.76,8131.0
2022-09-22 11:30:00,162.84,163.04,162.77,162.94,9330.0,162.84,163.04,162.77,162.94,9330.0
2022-09-22 11:35:00,162.88,162.98,162.73,162.93,5994.0,162.88,162.98,162.73,162.93,5994.0
2022-09-22 11:40:00,163.01,163.14,162.83,163.02,13578.0,163.01,163.14,162.83,163.02,13578.0
2022-09-22 11:45:00,163.01,163.53,162.99,163.45,6770.0,163.01,163.53,162.99,163.45,6770.0
2022-09-22 11:50:00,163.46,163.53,163.17,163.33,3236.0,163.46,163.53,163.17,163.33,3236.0
2022-09-22 11:55:00,163.29,163.38,162.96,163.13,8115.0,163.29,163.38,162.96,163.13,8115.0
2022-09-22 12:00:00,163.17,163.36,162.99,163.05,6105.0,163.17,163.36,162.99,163.05,6105.0
2022-09-22 12:05:00,163.07,163.22,162.99,163.22,5640.0,163.07,163.22,162.99,163.22,5640.0
2022-09-22 12:10:00,163.12,163.17,162.96,163.17,5781.0,163.12,163.17,162.96,163.17,5781.0
2022-09-22 12:15:00,163.18,163.46,162.98,163.34,9043.0,163.18,163.46,162.98,163.34,9043.0
2022-09-22 12:20:00,163.37,163.95,163.23,163.85,10306.0,163.37,163.95,163.23,163.85,10306.0
2022-09-22 12:25:00,163.82,163.84,163.41,163.41,8876.0,163.82,163.84,163.41,163.41,8876.0
2022-09-22 12:30:00,163.39,163.47,163.16,163.21,63712.0,163.39,163.47,163.16,163.21,63712.0
2022-09-22 12:35:00,163.18,163.57,163.17,163.55,10377.0,163.18,163.57,163.17,163.55,10377.0
2022-09-22 12:40:00,163.51,163.66,163.27,163.31,9647.0,163.51,163.66,163.27,163.31,9647.0
2022-09-22 12:45:00,163.32,163.36,163.01,163.01,8320.0,163.32,163.36,163.01,163.01,8320.0
2022-09-22 12:50:00,163.04,163.65,163.01,163.44,11192.0,163.04,163.65,163.01,163.44,11192.0
2022-09-22 12:55:00,163.45,163.55,163.11,163.16,13257.0,163.45,163.55,163.11,163.16,13257.0
2022-09-22 13:00:00,163.03,163.22,162.88,162.96,9780.0,163.03,163.22,162.88,162.96,9780.0
2022-09-22 13:05:00,162.96,163.13,162.69,162.69,7329.0,162.96,163.13,162.69,162.69,7329.0
2022-09-22 13:10:00,162.75,162.76,162.53,162.61,4857.0,162.75,162.76,162.53,162.61,4857.0
2022-09-22 13:15:00,162.58,162.81,162.48,162.76,8823.0,162.58,162.81,162.48,162.76,8823.0
2022-09-22 13:20:00,162.73,162.93,162.68,162.81,4804.0,162.73,162.93,162.68,162.81,4804.0
2022-09-22 13:25:00,162.77,162.86,162.58,162.8,9041.0,162.77,162.86,162.58,162.8,9041.0
2022-09-22 13:30:00,162.81,163.04,162.64,163.0,5998.0,162.81,163.04,162.64,163.0,5998.0
2022-09-22 13:35:00,163.01,163.11,162.72,162.73,6920.0,163.01,163.11,162.72,162.73,6920.0
2022-09-22 13:40:00,162.75,162.81,162.32,162.32,8742.0,162.75,162.81,162.32,162.32,8742.0
2022-09-22 13:45:00,162.38,162.51,162.28,162.35,6835.0,162.38,162.51,162.28,162.35,6835.0
2022-09-22 13:50:00,162.45,162.82,162.45,162.76,4302.0,162.45,162.82,162.45,162.76,4302.0
2022-09-22 13:55:00,162.77,163.1,162.77,162.89,6759.0,162.77,163.1,162.77,162.89,6759.0
2022-09-22 14:00:00,162.86,162.91,162.68,162.72,11864.0,162.86,162.91,162.68,162.72,11864.0
2022-09-22 14:05:00,162.61,162.84,162.3,162.33,10332.0,162.61,162.84,162.3,162.33,10332.0
2022-09-22 14:10:00,162.35,162.37,162.07,162.12,6755.0,162.35,162.37,162.07,162.12,6755.0
2022-09-22 14:15:00,162.15,162.33,162.07,162.15,9430.0,162.15,162.33,162.07,162.15,9430.0
2022-09-22 14:20:00,162.15,162.23,161.87,161.95,7788.0,162.15,162.23,161.87,161.95,7788.0
2022-09-22 14:25:00,161.92,162.17,161.89,162.06,6331.0,161.92,162.17,161.89,162.06,6331.0
2022-09-22 14:30:00,162.04,162.25,161.93,162.09,4928.0,162.04,162.25,161.93,162.09,4928.0
2022-09-22 14:35:00,162.16,162.26,162.04,162.21,7189.0,162.16,162.26,162.04,162.21,7189.0
2022-09-22 14:40:00,162.35,162.35,162.09,162.2,6200.0,162.35,162.35,162.09,162.2,6200.0
2022-09-22 14:45:00,162.26,162.28,162.01,162.17,10122.0,162.26,162.28,162.01,162.17,10122.0
2022-09-22 14:50:00,162.15,162.72,162.15,162.66,6400.0,162.15,162.72,162.15,162.66,6400.0
2022-09-22 14:55:00,162.67,162.69,162.45,162.66,7000.0,162.67,162.69,162.45,162.66,7000.0
2022-09-22 15:00:00,162.67,163.18,162.67,162.92,11957.0,162.67,163.18,162.67,162.92,11957.0
2022-09-22 15:05:00,162.92,163.23,162.91,163.13,5759.0,162.92,163.23,162.91,163.13,5759.0
2022-09-22 15:10:00,163.21,163.59,163.16,163.54,9569.0,163.21,163.59,163.16,163.54,9569.0
2022-09-22 15:15:00,163.55,163.56,163.29,163.34,8891.0,163.55,163.56,163.29,163.34,8891.0
2022-09-22 15:20:00,163.34,163.34,163.03,163.09,11746.0,163.34,163.34,163.03,163.09,11746.0
2022-09-22 15:25:00,163.02,163.18,162.78,163.17,5181.0,163.02,163.18,162.78,163.17,5181.0
2022-09-22 15:30:00,163.37,163.58,163.23,163.54,9264.0,163.37,163.58,163.23,163.54,9264.0
2022-09-22 15:35:00,163.57,163.75,163.47,163.5,11738.0,163.57,163.75,163.47,163.5,11738.0
2022-09-22 15:40:00,163.43,163.46,163.06,163.15,16224.0,163.43,163.46,163.06,163.15,16224.0
2022-09-22 15:45:00,163.18,163.76,163.17,163.62,21819.0,163.18,163.76,163.17,163.62,21819.0
2022-09-22 15:50:00,163.5,163.53,162.65,162.77,74940.0,163.5,163.53,162.65,162.77,74940.0
2022-09-22 15:55:00,162.8,162.81,162.27,162.29,137738.0,162.8,162.81,162.27,162.29,137738.0
2022-09-23 09:30:00,161.91,162.5,160.96,162.12,32737.0,161.91,162.5,160.96,162.12,32737.0
2022-09-23 09:35:00,162.11,162.2,160.8,161.07,17753.0,162.11,162.2,160.8,161.07,17753.0
2022-09-23 09:40:00,161.06,161.35,160.87,161.34,16596.0,161.06,161.35,160.87,161.34,16596.0
2022-09-23 09:45:00,161.21,161.57,160.89,161.02,8931.0,161.21,161.57,160.89,161.02,8931.0
2022-09-23 09:50:00,160.92,161.06,160.5,160.85,10421.0,160.92,161.06,160.5,160.85,10421.0
2022-09-23 09:55:00,160.81,160.92,160.09,160.18,7933.0,160.81,160.92,160.09,160.18,7933.0
2022-09-23 10:00:00,160.1,160.54,160.08,160.54,9034.0,160.1,160.54,160.08,160.54,9034.0
2022-09-23 10:05:00,160.51,160.69,160.28,160.32,7829.0,160.51,160.69,160.28,160.32,7829.0
2022-09-23 10:10:00,160.36,160.84,160.21,160.53,8791.0,160.36,160.84,160.21,160.53,8791.0
2022-09-23 10:15:00,160.47,160.61,160.15,160.47,12990.0,160.47,160.61,160.15,160.47,12990.0
2022-09-23 10:20:00,160.47,160.69,160.08,160.08,4821.0,160.47,160.69,160.08,160.08,4821.0
2022-09-23 10:25:00,160.21,161.02,160.17,160.94,12200.0,160.21,161.02,160.17,160.94,12200.0
2022-09-23 10:30:00,161.0,161.41,160.92,160.99,12339.0,161.0,161.41,160.92,160.99,12339.0
2022-09-23 10:35:00,161.0,161.38,160.92,161.37,13612.0,161.0,161.38,160.92,161.37,13612.0
2022-09-23 10:40:00,161.44,161.79,161.32,161.61,10860.0,161.44,161.79,161.32,161.61,10860.0
2022-09-23 10:45:00,161.66,162.02,161.56,161.56,14079.0,161.66,162.02,161.56,161.56,14079.0
2022-09-23 10:50:00,161.4,161.51,161.14,161.44,9851.0,161.4,161.51,161.14,161.44,9851.0
2022-09-23 10:55:00,161.51,161.74,161.32,161.39,9097.0,161.51,161.74,161.32,161.39,9097.0
2022-09-23 11:00:00,161.31,161.37,160.98,161.0,7999.0,161.31,161.37,160.98,161.0,7999.0
2022-09-23 11:05:00,161.01,161.76,161.01,161.55,7741.0,161.01,161.76,161.01,161.55,7741.0
2022-09-23 11:10:00,161.5,161.74,161.48,161.49,5080.0,161.5,161.74,161.48,161.49,5080.0
2022-09-23 11:15:00,161.51,161.81,161.46,161.81,8602.0,161.51,161.81,161.46,161.81,8602.0
2022-09-23 11:20:00,161.77,161.84,161.24,161.38,16960.0,161.77,161.84,161.24,161.38,16960.0
2022-09-23 11:25:00,161.37,161.52,160.78,160.79,8768.0,161.37,161.52,160.78,160.79,8768.0
2022-09-23 11:30:00,160.83,161.11,160.76,160.99,7313.0,160.83,161.11,160.76,160.99,7313.0
2022-09-23 11:35:00,161.02,161.18,160.98,161.1,4965.0,161.02,161.18,160.98,161.1,4965.0
2022-09-23 11:40:00,161.04,161.25,160.97,160.99,4964.0,161.04,161.25,160.97,160.99,4964.0
2022-09-23 11:45:00,160.95,161.01,160.72,160.84,5939.0,160.95,161.01,160.72,160.84,5939.0
2022-09-23 11:50:00,160.84,161.16,160.82,160.99,3452.0,160.84,161.16,160.82,160.99,3452.0
2022-09-23 11:55:00,160.99,161.22,160.92,161.22,3410.0,160.99,161.22,160.92,161.22,3410.0
2022-09-23 12:00:00,161.2,161.38,160.97,161.06,6436.0,161.2,161.38,160.97,161.06,6436.0
2022-09-23 12:05:00,161.06,161.12,160.57,160.68,4806.0,161.06,161.12,160.57,160.68,4806.0
2022-09-23 12:10:00,160.62,160.79,160.57,160.65,4220.0,160.62,160.79,160.57,160.65,4220.0
2022-09-23 12:15:00,160.71,160.71,160.5,160.6,6462.0,160.71,160.71,160.5,160.6,6462.0
2022-09-23 12:20:00,160.61,160.71,160.31,160.5,12299.0,160.61,160.71,160.31,160.5,12299.0
2022-09-23 12:25:00,160.49,160.57,160.19,160.19,5515.0,160.49,160.57,160.19,160.19,5515.0
2022-09-23 12:30:00,160.17,160.2,159.94,160.05,12809.0,160.17,160.2,159.94,160.05,12809.0
2022-09-23 12:35:00,160.05,160.24,159.94,160.19,17866.0,160.05,160.24,159.94,160.19,17866.0
2022-09-23 12:40:00,160.17,160.25,160.05,160.11,14139.0,160.17,160.25,160.05,160.11,14139.0
2022-09-23 12:45:00,160.09,160.54,160.09,160.47,13687.0,160.09,160.54,160.09,160.47,13687.0
2022-09-23 12:50:00,160.45,160.93,160.43,160.92,3815.0,160.45,160.93,160.43,160.92,3815.0
2022-09-23 12:55:00,160.89,160.93,160.73,160.9,4307.0,160.89,160.93,160.73,160.9,4307.0
2022-09-23 13:00:00,160.82,160.99,160.73,160.8,6311.0,160.82,160.99,160.73,160.8,6311.0
2022-09-23 13:05:00,160.72,160.82,160.6,160.65,3125.0,160.72,160.82,160.6,160.65,3125.0
2022-09-23 13:10:00,160.7,160.71,160.5,160.56,9392.0,160.7,160.71,160.5,160.56,9392.0
2022-09-23 13:15:00,160.53,161.04,160.45,161.03,11255.0,160.53,161.04,160.45,161.03,11255.0
2022-09-23 13:20:00,161.03,161.05,160.82,160.82,6020.0,161.03,161.05,160.82,160.82,6020.0
2022-09-23 13:25:00,160.76,160.8,160.22,160.22,10266.0,160.76,160.8,160.22,160.22,10266.0
2022-09-23 13:30:00,160.24,160.3,160.05,160.18,17035.0,160.24,160.3,160.05,160.18,17035.0
2022-09-23 13:35:00,160.21,160.22,159.87,159.87,9779.0,160.21,160.22,159.87,159.87,9779.0
2022-09-23 13:40:00,159.81,160.13,159.76,160.13,22040.0,159.81,160.13,159.76,160.13,22040.0
2022-09-23 13:45:00,160.09,160.46,160.08,160.37,5396.0,160.09,160.46,160.08,160.37,5396.0
2022-09-23 13:50:00,160.36,160.53,160.31,160.38,4417.0,160.36,160.53,160.31,160.38,4417.0
2022-09-23 13:55:00,160.45,160.56,160.21,160.49,7631.0,160.45,160.56,160.21,160.49,7631.0
2022-09-23 14:00:00,160.46,160.66,160.06,160.56,5905.0,160.46,160.66,160.06,160.56,5905.0
2022-09-23 14:05:00,160.6,160.69,160.13,160.13,8054.0,160.6,160.69,160.13,160.13,8054.0
2022-09-23 14:10:00,160.21,160.27,159.58,159.7,7552.0,160.21,160.27,159.58,159.7,7552.0
2022-09-23 14:15:00,159.62,159.71,159.54,159.55,8541.0,159.62,159.71,159.54,159.55,8541.0
2022-09-23 14:20:00,159.59,159.81,159.24,159.75,33945.0,159.59,159.81,159.24,159.75,33945.0
2022-09-23 14:25:00,159.77,160.05,159.76,159.89,9861.0,159.77,160.05,159.76,159.89,9861.0
2022-09-23 14:30:00,159.87,159.87,159.35,159.5,6348.0,159.87,159.87,159.35,159.5,6348.0
2022-09-23 14:35:00,159.52,159.52,159.12,159.21,8753.0,159.52,159.52,159.12,159.21,8753.0
2022-09-23 14:40:00,159.22,159.63,159.14,159.63,7046.0,159.22,159.63,159.14,159.63,7046.0
2022-09-23 14:45:00,159.58,159.77,159.49,159.61,7653.0,159.58,159.77,159.49,159.61,7653.0
2022-09-23 14:50:00,159.53,159.68,159.35,159.35,6272.0,159.53,159.68,159.35,159.35,6272.0
2022-09-23 14:55:00,159.39,159.41,159.16,159.29,5826.0,159.39,159.41,159.16,159.29,5826.0
2022-09-23 15:00:00,159.36,160.15,159.3,160.07,11218.0,159.36,160.15,159.3,160.07,11218.0
2022-09-23 15:05:00,160.07,160.58,159.96,160.37,8341.0,160.07,160.58,159.96,160.37,8341.0
2022-09-23 15:10:00,160.38,160.4,159.94,160.2,7125.0,160.38,160.4,159.94,160.2,7125.0
2022-09-23 15:15:00,160.31,160.73,160.31,160.38,8898.0,160.31,160.73,160.31,160.38,8898.0
2022-09-23 15:20:00,160.33,160.61,159.9,159.96,12732.0,160.33,160.61,159.9,159.96,12732.0
2022-09-23 15:25:00,159.96,160.35,159.88,160.35,8557.0,159.96,160.35,159.88,160.35,8557.0
2022-09-23 15:30:00,160.4,160.93,160.4,160.8,10971.0,160.4,160.93,160.4,160.8,10971.0
2022-09-23 15:35:00,160.8,160.88,160.47,160.81,11036.0,160.8,160.88,160.47,160.81,11036.0
2022-09-23 15:40:00,160.81,161.29,160.66,161.26,10886.0,160.81,161.29,160.66,161.26,10886.0
2022-09-23 15:45:00,161.21,161.27,160.68,160.68,9134.0,161.21,161.27,160.68,160.68,9134.0
2022-09-23 15:50:00,160.68,160.96,160.28,160.76,22324.0,160.68,160.96,160.28,160.76,22324.0
2022-09-23 15:55:00,160.69,161.04,160.32,160.99,89423.0,160.69,161.04,160.32,160.99,89423.0
2022-09-26 09:30:00,161.54,163.4,161.49,162.86,34351.0,161.54,163.4,161.49,162.86,34351.0
2022-09-26 09:35:00,162.9,163.11,162.79,162.96,7187.0,162.9,163.11,162.79,162.96,7187.0
2022-09-26 09:40:00,162.94,163.62,162.9,163.17,8121.0,162.94,163.62,162.9,163.17,8121.0
2022-09-26 09:45:00,162.95,163.55,162.93,163.55,7913.0,162.95,163.55,162.93,163.55,7913.0
2022-09-26 09:50:00,163.6,163.92,163.26,163.4,22678.0,163.6,163.92,163.26,163.4,22678.0
2022-09-26 09:55:00,163.37,163.89,163.15,163.75,29140.0,163.37,163.89,163.15,163.75,29140.0
2022-09-26 10:00:00,163.77,164.2,163.62,163.97,16209.0,163.77,164.2,163.62,163.97,16209.0
2022-09-26 10:05:00,163.87,164.5,163.72,163.85,12566.0,163.87,164.5,163.72,163.85,12566.0
2022-09-26 10:10:00,163.87,164.42,163.65,164.33,7643.0,163.87,164.42,163.65,164.33,7643.0
2022-09-26 10:15:00,164.28,164.99,164.26,164.86,13479.0,164.28,164.99,164.26,164.86,13479.0
2022-09-26 10:20:00,164.9,164.97,164.66,164.66,22490.0,164.9,164.97,164.66,164.66,22490.0
2022-09-26 10:25:00,164.67,164.75,164.48,164.75,36000.0,164.67,164.75,164.48,164.75,36000.0
2022-09-26 10:30:00,164.68,164.68,164.18,164.28,3136.0,164.68,164.68,164.18,164.28,3136.0
2022-09-26 10:35:00,164.28,164.42,164.1,164.13,5100.0,164.28,164.42,164.1,164.13,5100.0
2022-09-26 10:40:00,164.18,164.23,163.79,164.22,8416.0,164.18,164.23,163.79,164.22,8416.0
2022-09-26 10:45:00,164.19,164.25,163.6,163.89,11440.0,164.19,164.25,163.6,163.89,11440.0
2022-09-26 10:50:00,163.86,163.99,163.66,163.69,15400.0,163.86,163.99,163.66,163.69,15400.0
2022-09-26 10:55:00,163.52,163.96,163.34,163.86,7682.0,163.52,163.96,163.34,163.86,7682.0
2022-09-26 11:00:00,163.84,163.96,163.6,163.71,5512.0,163.84,163.96,163.6,163.71,5512.0
2022-09-26 11:05:00,163.59,163.61,162.77,162.77,10486.0,163.59,163.61,162.77,162.77,10486.0
2022-09-26 11:10:00,162.75,163.4,162.75,163.4,27265.0,162.75,163.4,162.75,163.4,27265.0
2022-09-26 11:15:00,163.47,163.59,163.32,163.37,7217.0,163.47,163.59,163.32,163.37,7217.0
2022-09-26 11:20:00,163.4,163.71,163.1,163.31,8904.0,163.4,163.71,163.1,163.31,8904.0
2022-09-26 11:25:00,163.22,163.23,162.55,162.7,5029.0,163.22,163.23,162.55,162.7,5029.0
2022-09-26 11:30:00,162.66,163.14,162.57,163.1,33339.0,162.66,163.14,162.57,163.1,33339.0
2022-09-26 11:35:00,163.11,163.43,162.92,163.13,4890.0,163.11,163.43,162.92,163.13,4890.0
2022-09-26 11:40:00,163.09,163.13,162.81,162.89,4023.0,163.09,163.13,162.81,162.89,4023.0
2022-09-26 11:45:00,162.67,163.11,162.53,162.84,5076.0,162.67,163.11,162.53,162.84,5076.0
2022-09-26 11:50:00,162.83,162.86,162.51,162.86,7491.0,162.83,162.86,162.51,162.86,7491.0
2022-09-26 11:55:00,162.83,163.33,162.78,163.25,7366.0,162.83,163.33,162.78,163.25,7366.0
2022-09-26 12:00:00,163.24,163.27,162.63,162.63,5559.0,163.24,163.27,162.63,162.63,5559.0
2022-09-26 12:05:00,162.63,162.74,162.47,162.74,7327.0,162.63,162.74,162.47,162.74,7327.0
2022-09-26 12:10:00,162.59,162.84,162.59,162.8,3570.0,162.59,162.84,162.59,162.8,3570.0
2022-09-26 12:15:00,162.79,162.94,162.78,162.78,3314.0,162.79,162.94,162.78,162.78,3314.0
2022-09-26 12:20:00,162.71,162.75,162.4,162.4,4414.0,162.71,162.75,162.4,162.4,4414.0
2022-09-26 12:25:00,162.29,162.29,162.02,162.1,2860.0,162.29,162.29,162.02,162.1,2860.0
2022-09-26 12:30:00,162.06,162.26,161.98,162.03,2518.0,162.06,162.26,161.98,162.03,2518.0
2022-09-26 12:35:00,162.08,162.29,161.82,162.02,6529.0,162.08,162.29,161.82,162.02,6529.0
2022-09-26 12:40:00,161.99,162.02,161.93,162.02,1300.0,161.99,162.02,161.93,162.02,1300.0
2022-09-26 12:45:00,161.97,162.36,161.97,162.35,3545.0,161.97,162.36,161.97,162.35,3545.0
2022-09-26 12:50:00,162.35,162.71,162.26,162.66,15335.0,162.35,162.71,162.26,162.66,15335.0
2022-09-26 12:55:00,162.64,163.35,162.64,163.18,10499.0,162.64,163.35,162.64,163.18,10499.0
2022-09-26 13:00:00,163.13,163.22,162.74,162.78,6487.0,163.13,163.22,162.74,162.78,6487.0
2022-09-26 13:05:00,162.76,162.77,162.56,162.69,6311.0,162.76,162.77,162.56,162.69,6311.0
2022-09-26 13:10:00,162.56,162.77,162.21,162.58,23603.0,162.56,162.77,162.21,162.58,23603.0
2022-09-26 13:15:00,162.58,162.89,162.58,162.79,4672.0,162.58,162.89,162.58,162.79,4672.0
2022-09-26 13:20:00,162.82,162.96,162.78,162.79,2627.0,162.82,162.96,162.78,162.79,2627.0
2022-09-26 13:25:00,162.48,162.72,162.39,162.59,4769.0,162.48,162.72,162.39,162.59,4769.0
2022-09-26 13:30:00,162.66,162.91,162.21,162.21,12791.0,162.66,162.91,162.21,162.21,12791.0
2022-09-26 13:35:00,162.28,162.48,162.25,162.46,9133.0,162.28,162.48,162.25,162.46,9133.0
2022-09-26 13:40:00,162.42,162.42,162.18,162.23,5001.0,162.42,162.42,162.18,162.23,5001.0
2022-09-26 13:45:00,162.3,162.69,162.3,162.63,10912.0,162.3,162.69,162.3,162.63,10912.0
2022-09-26 13:50:00,162.66,163.0,162.66,162.85,4205.0,162.66,163.0,162.66,162.85,4205.0
2022-09-26 13:55:00,162.65,162.7,162.39,162.42,3600.0,162.65,162.7,162.39,162.42,3600.0
2022-09-26 14:00:00,162.37,163.23,162.37,163.2,4672.0,162.37,163.23,162.37,163.2,4672.0
2022-09-26 14:05:00,163.18,163.4,163.08,163.29,5433.0,163.18,163.4,163.08,163.29,5433.0
2022-09-26 14:10:00,163.34,163.34,162.91,163.14,3302.0,163.34,163.34,162.91,163.14,3302.0
2022-09-26 14:15:00,163.06,163.23,162.96,163.14,3236.0,163.06,163.23,162.96,163.14,3236.0
2022-09-26 14:20:00,163.14,163.31,163.0,163.1,8763.0,163.14,163.31,163.0,163.1,8763.0
2022-09-26 14:25:00,163.02,163.04,162.78,162.84,2978.0,163.02,163.04,162.78,162.84,2978.0
2022-09-26 14:30:00,162.83,162.96,162.71,162.71,3510.0,162.83,162.96,162.71,162.71,3510.0
2022-09-26 14:35:00,162.7,162.86,162.52,162.83,9720.0,162.7,162.86,162.52,162.83,9720.0
2022-09-26 14:40:00,162.91,163.1,162.73,163.1,11650.0,162.91,163.1,162.73,163.1,11650.0
2022-09-26 14:45:00,163.09,163.95,163.0,163.83,17770.0,163.09,163.95,163.0,163.83,17770.0
2022-09-26 14:50:00,163.8,163.9,163.36,163.72,9959.0,163.8,163.9,163.36,163.72,9959.0
2022-09-26 14:55:00,163.78,163.78,163.25,163.25,12253.0,163.78,163.78,163.25,163.25,12253.0
2022-09-26 15:00:00,163.34,163.57,163.21,163.29,6952.0,163.34,163.57,163.21,163.29,6952.0
2022-09-26 15:05:00,163.28,163.46,163.06,163.35,5568.0,163.28,163.46,163.06,163.35,5568.0
2022-09-26 15:10:00,163.34,163.38,162.89,162.9,11615.0,163.34,163.38,162.89,162.9,11615.0
2022-09-26 15:15:00,162.88,163.02,162.51,162.77,6238.0,162.88,163.02,162.51,162.77,6238.0
2022-09-26 15:20:00,162.83,162.97,162.56,162.69,5620.0,162.83,162.97,162.56,162.69,5620.0
2022-09-26 15:25:00,162.55,162.77,162.55,162.61,3100.0,162.55,162.77,162.55,162.61,3100.0
2022-09-26 15:30:00,162.65,162.65,162.38,162.43,8928.0,162.65,162.65,162.38,162.43,8928.0
2022-09-26 15:35:00,162.37,162.79,162.3,162.37,9330.0,162.37,162.79,162.3,162.37,9330.0
2022-09-26 15:40:00,162.34,162.65,162.0,162.32,8171.0,162.34,162.65,162.0,162.32,8171.0
2022-09-26 15:45:00,162.33,162.82,162.27,162.78,11198.0,162.33,162.82,162.27,162.78,11198.0
2022-09-26 15:50:00,162.75,163.41,162.56,163.04,30958.0,162.75,163.41,162.56,163.04,30958.0
2022-09-26 15:55:00,162.94,162.96,162.22,162.34,118122.0,162.94,162.96,162.22,162.34,118122.0
2022-09-27 09:30:00,164.26,164.82,163.79,163.79,32864.0,164.26,164.82,163.79,163.79,32864.0
2022-09-27 09:35:00,164.33,164.82,164.19,164.71,13004.0,164.33,164.82,164.19,164.71,13004.0
2022-09-27 09:40:00,164.67,164.91,164.15,164.26,6200.0,164.67,164.91,164.15,164.26,6200.0
2022-09-27 09:45:00,164.16,164.16,163.24,163.31,5251.0,164.16,164.16,163.24,163.31,5251.0
2022-09-27 09:50:00,163.07,164.12,162.99,163.92,32533.0,163.07,164.12,162.99,163.92,32533.0
2022-09-27 09:55:00,163.95,163.95,163.17,163.4,9226.0,163.95,163.95,163.17,163.4,9226.0
2022-09-27 10:00:00,163.45,163.45,162.4,162.55,6000.0,163.45,163.45,162.4,162.55,6000.0
2022-09-27 10:05:00,162.56,162.61,162.02,162.16,6347.0,162.56,162.61,162.02,162.16,6347.0
2022-09-27 10:10:00,162.26,162.66,162.25,162.51,6227.0,162.26,162.66,162.25,162.51,6227.0
2022-09-27 10:15:00,162.51,162.9,162.28,162.86,8007.0,162.51,162.9,162.28,162.86,8007.0
2022-09-27 10:20:00,162.87,163.34,162.76,163.01,9465.0,162.87,163.34,162.76,163.01,9465.0
2022-09-27 10:25:00,163.12,163.27,162.95,163.23,4524.0,163.12,163.27,162.95,163.23,4524.0
2022-09-27 10:30:00,163.25,163.58,163.15,163.4,5483.0,163.25,163.58,163.15,163.4,5483.0
2022-09-27 10:35:00,163.33,163.68,163.04,163.13,6591.0,163.33,163.68,163.04,163.13,6591.0
2022-09-27 10:40:00,163.13,163.58,163.13,163.58,4495.0,163.13,163.58,163.13,163.58,4495.0
2022-09-27 10:45:00,163.67,163.85,163.46,163.77,6294.0,163.67,163.85,163.46,163.77,6294.0
2022-09-27 10:50:00,163.82,163.84,163.42,163.46,2444.0,163.82,163.84,163.42,163.46,2444.0
2022-09-27 10:55:00,163.61,163.83,163.56,163.82,4385.0,163.61,163.83,163.56,163.82,4385.0
2022-09-27 11:00:00,163.86,163.88,163.37,163.42,3217.0,163.86,163.88,163.37,163.42,3217.0
2022-09-27 11:05:00,163.41,164.0,163.31,164.0,4363.0,163.41,164.0,163.31,164.0,4363.0
2022-09-27 11:10:00,164.06,164.08,163.26,163.27,3400.0,164.06,164.08,163.26,163.27,3400.0
2022-09-27 11:15:00,163.4,163.45,162.96,163.11,8631.0,163.4,163.45,162.96,163.11,8631.0
2022-09-27 11:20:00,163.08,163.08,162.65,162.72,2479.0,163.08,163.08,162.65,162.72,2479.0
2022-09-27 11:25:00,162.76,162.79,162.05,162.41,14919.0,162.76,162.79,162.05,162.41,14919.0
2022-09-27 11:30:00,162.5,163.0,162.35,162.9,11644.0,162.5,163.0,162.35,162.9,11644.0
2022-09-27 11:35:00,162.81,162.94,162.67,162.93,1843.0,162.81,162.94,162.67,162.93,1843.0
2022-09-27 11:40:00,162.83,163.03,162.77,162.83,1200.0,162.83,163.03,162.77,162.83,1200.0
2022-09-27 11:45:00,162.88,162.89,162.64,162.64,4297.0,162.88,162.89,162.64,162.64,4297.0
2022-09-27 11:50:00,162.67,162.67,162.06,162.13,8784.0,162.67,162.67,162.06,162.13,8784.0
2022-09-27 11:55:00,162.22,162.36,162.06,162.06,1400.0,162.22,162.36,162.06,162.06,1400.0
2022-09-27 12:00:00,162.18,162.18,161.83,162.07,2400.0,162.18,162.18,161.83,162.07,2400.0
2022-09-27 12:05:00,162.03,162.03,161.56,161.65,2105.0,162.03,162.03,161.56,161.65,2105.0
2022-09-27 12:10:00,161.54,161.55,160.85,161.02,3719.0,161.54,161.55,160.85,161.02,3719.0
2022-09-27 12:15:00,161.07,161.07,160.7,160.7,3147.0,161.07,161.07,160.7,160.7,3147.0
2022-09-27 12:20:00,160.62,160.95,160.61,160.76,2900.0,160.62,160.95,160.61,160.76,2900.0
2022-09-27 12:25:00,160.9,161.29,160.84,161.05,5433.0,160.9,161.29,160.84,161.05,5433.0
2022-09-27 12:30:00,161.02,161.66,160.99,161.59,37373.0,161.02,161.66,160.99,161.59,37373.0
2022-09-27 12:35:00,161.54,161.56,161.08,161.17,5257.0,161.54,161.56,161.08,161.17,5257.0
2022-09-27 12:40:00,161.09,161.35,161.07,161.34,2474.0,161.09,161.35,161.07,161.34,2474.0
2022-09-27 12:45:00,161.22,161.57,161.19,161.56,5807.0,161.22,161.57,161.19,161.56,5807.0
2022-09-27 12:50:00,161.52,161.62,160.99,161.62,6255.0,161.52,161.62,160.99,161.62,6255.0
2022-09-27 12:55:00,161.56,161.59,161.47,161.59,1600.0,161.56,161.59,161.47,161.59,1600.0
2022-09-27 13:00:00,161.52,161.52,161.03,161.13,5219.0,161.52,161.52,161.03,161.13,5219.0
2022-09-27 13:05:00,161.06,161.54,161.06,161.37,3481.0,161.06,161.54,161.06,161.37,3481.0
2022-09-27 13:10:00,161.16,161.3,160.95,161.3,4959.0,161.16,161.3,160.95,161.3,4959.0
2022-09-27 13:15:00,161.26,161.49,161.25,161.46,3350.0,161.26,161.49,161.25,161.46,3350.0
2022-09-27 13:20:00,161.46,161.48,161.27,161.28,2900.0,161.46,161.48,161.27,161.28,2900.0
2022-09-27 13:25:00,161.4,161.55,161.2,161.51,4530.0,161.4,161.55,161.2,161.51,4530.0
2022-09-27 13:30:00,161.44,161.65,161.34,161.62,5568.0,161.44,161.65,161.34,161.62,5568.0
2022-09-27 13:35:00,161.58,161.58,161.36,161.43,3948.0,161.58,161.58,161.36,161.43,3948.0
2022-09-27 13:40:00,161.46,161.46,161.14,161.27,3700.0,161.46,161.46,161.14,161.27,3700.0
2022-09-27 13:45:00,161.31,161.53,161.3,161.32,4575.0,161.31,161.53,161.3,161.32,4575.0
2022-09-27 13:50:00,161.28,161.48,161.1,161.2,4247.0,161.28,161.48,161.1,161.2,4247.0
2022-09-27 13:55:00,161.25,161.46,161.01,161.46,3650.0,161.25,161.46,161.01,161.46,3650.0
2022-09-27 14:00:00,161.41,161.93,161.39,161.84,3442.0,161.41,161.93,161.39,161.84,3442.0
2022-09-27 14:05:00,161.81,161.85,161.65,161.76,4304.0,161.81,161.85,161.65,161.76,4304.0
2022-09-27 14:10:00,161.8,161.93,161.74,161.74,5326.0,161.8,161.93,161.74,161.74,5326.0
2022-09-27 14:15:00,161.77,161.95,161.73,161.84,5475.0,161.77,161.95,161.73,161.84,5475.0
2022-09-27 14:20:00,161.84,162.03,161.83,161.99,12533.0,161.84,162.03,161.83,161.99,12533.0
2022-09-27 14:25:00,162.04,162.23,161.97,162.18,8247.0,162.04,162.23,161.97,162.18,8247.0
2022-09-27 14:30:00,162.22,162.25,162.02,162.02,8192.0,162.22,162.25,162.02,162.02,8192.0
2022-09-27 14:35:00,162.14,162.88,162.04,162.87,10439.0,162.14,162.88,162.04,162.87,10439.0
2022-09-27 14:40:00,162.91,163.32,162.91,163.05,12279.0,162.91,163.32,162.91,163.05,12279.0
2022-09-27 14:45:00,162.97,163.5,162.8,163.38,8131.0,162.97,163.5,162.8,163.38,8131.0
2022-09-27 14:50:00,163.34,163.34,162.96,162.98,3782.0,163.34,163.34,162.96,162.98,3782.0
2022-09-27 14:55:00,162.9,162.92,162.78,162.89,3200.0,162.9,162.92,162.78,162.89,3200.0
2022-09-27 15:00:00,162.88,162.88,162.18,162.55,6512.0,162.88,162.88,162.18,162.55,6512.0
2022-09-27 15:05:00,162.56,162.79,162.39,162.71,9000.0,162.56,162.79,162.39,162.71,9000.0
2022-09-27 15:10:00,162.71,162.75,162.54,162.68,4610.0,162.71,162.75,162.54,162.68,4610.0
2022-09-27 15:15:00,162.69,162.94,162.4,162.9,10516.0,162.69,162.94,162.4,162.9,10516.0
2022-09-27 15:20:00,162.93,163.0,162.72,162.74,7211.0,162.93,163.0,162.72,162.74,7211.0
2022-09-27 15:25:00,162.74,162.83,162.55,162.7,13307.0,162.74,162.83,162.55,162.7,13307.0
2022-09-27 15:30:00,162.73,162.78,162.42,162.74,28473.0,162.73,162.78,162.42,162.74,28473.0
2022-09-27 15:35:00,162.73,162.88,162.58,162.67,8908.0,162.73,162.88,162.58,162.67,8908.0
2022-09-27 15:40:00,162.6,162.99,162.52,162.93,12504.0,162.6,162.99,162.52,162.93,12504.0
2022-09-27 15:45:00,162.93,163.14,162.81,163.09,22551.0,162.93,163.14,162.81,163.09,22551.0
2022-09-27 15:50:00,163.13,163.52,163.04,163.32,47099.0,163.13,163.52,163.04,163.32,47099.0
2022-09-27 15:55:00,163.24,163.34,163.02,163.13,128263.0,163.24,163.34,163.02,163.13,128263.0
2022-09-28 09:30:00,164.0,164.33,162.22,162.35,26249.0,164.0,164.33,162.22,162.35,26249.0
2022-09-28 09:35:00,162.2,162.78,162.09,162.69,4833.0,162.2,162.78,162.09,162.69,4833.0
2022-09-28 09:40:00,162.78,163.71,162.78,163.71,3466.0,162.78,163.71,162.78,163.71,3466.0
2022-09-28 09:45:00,163.63,164.15,163.27,163.75,13257.0,163.63,164.15,163.27,163.75,13257.0
2022-09-28 09:50:00,163.55,163.9,163.4,163.42,9229.0,163.55,163.9,163.4,163.42,9229.0
2022-09-28 09:55:00,163.43,163.76,163.12,163.32,6459.0,163.43,163.76,163.12,163.32,6459.0
2022-09-28 10:00:00,163.34,164.23,163.1,163.19,10113.0,163.34,164.23,163.1,163.19,10113.0
2022-09-28 10:05:00,163.17,163.32,162.34,162.4,6278.0,163.17,163.32,162.34,162.4,6278.0
2022-09-28 10:10:00,162.51,163.25,162.48,163.2,9012.0,162.51,163.25,162.48,163.2,9012.0
2022-09-28 10:15:00,163.13,163.3,162.85,163.1,9302.0,163.13,163.3,162.85,163.1,9302.0
2022-09-28 10:20:00,163.02,163.66,163.02,163.58,8995.0,163.02,163.66,163.02,163.58,8995.0
2022-09-28 10:25:00,163.51,164.15,163.35,164.15,10507.0,163.51,164.15,163.35,164.15,10507.0
2022-09-28 10:30:00,164.07,164.2,163.89,164.06,5598.0,164.07,164.2,163.89,164.06,5598.0
2022-09-28 10:35:00,164.1,164.13,163.8,163.89,6060.0,164.1,164.13,163.8,163.89,6060.0
2022-09-28 10:40:00,164.03,164.37,163.93,164.31,7611.0,164.03,164.37,163.93,164.31,7611.0
2022-09-28 10:45:00,164.21,164.58,164.21,164.5,10650.0,164.21,164.58,164.21,164.5,10650.0
2022-09-28 10:50:00,164.48,164.55,164.17,164.41,40920.0,164.48,164.55,164.17,164.41,40920.0
2022-09-28 10:55:00,164.4,164.4,163.83,164.03,8514.0,164.4,164.4,163.83,164.03,8514.0
2022-09-28 11:00:00,163.97,164.55,163.77,164.43,24186.0,163.97,164.55,163.77,164.43,24186.0
2022-09-28 11:05:00,164.44,164.74,164.26,164.26,7720.0,164.44,164.74,164.26,164.26,7720.0
2022-09-28 11:10:00,164.3,164.55,164.2,164.37,5637.0,164.3,164.55,164.2,164.37,5637.0
2022-09-28 11:15:00,164.29,164.72,164.29,164.6,5082.0,164.29,164.72,164.29,164.6,5082.0
2022-09-28 11:20:00,164.67,165.19,164.58,165.03,9368.0,164.67,165.19,164.58,165.03,9368.0
2022-09-28 11:25:00,165.05,165.21,164.6,164.6,4507.0,165.05,165.21,164.6,164.6,4507.0
2022-09-28 11:30:00,164.68,164.84,164.62,164.76,3050.0,164.68,164.84,164.62,164.76,3050.0
2022-09-28 11:35:00,164.81,164.89,164.5,164.61,4449.0,164.81,164.89,164.5,164.61,4449.0
2022-09-28 11:40:00,164.68,164.74,164.46,164.65,2389.0,164.68,164.74,164.46,164.65,2389.0
2022-09-28 11:45:00,164.73,165.02,164.54,165.0,2552.0,164.73,165.02,164.54,165.0,2552.0
2022-09-28 11:50:00,165.06,165.29,165.03,165.23,4341.0,165.06,165.29,165.03,165.23,4341.0
2022-09-28 11:55:00,165.49,165.61,165.42,165.61,4019.0,165.49,165.61,165.42,165.61,4019.0
2022-09-28 12:00:00,165.67,165.79,165.52,165.6,3800.0,165.67,165.79,165.52,165.6,3800.0
2022-09-28 12:05:00,165.59,165.7,165.46,165.68,3297.0,165.59,165.7,165.46,165.68,3297.0
2022-09-28 12:10:00,165.68,166.09,165.68,165.98,9040.0,165.68,166.09,165.68,165.98,9040.0
2022-09-28 12:15:00,165.96,166.02,165.8,165.99,4305.0,165.96,166.02,165.8,165.99,4305.0
2022-09-28 12:20:00,166.02,166.03,165.66,165.74,4437.0,166.02,166.03,165.66,165.74,4437.0
2022-09-28 12:25:00,165.75,165.75,165.47,165.56,2300.0,165.75,165.75,165.47,165.56,2300.0
2022-09-28 12:30:00,165.45,165.64,165.33,165.63,3172.0,165.45,165.64,165.33,165.63,3172.0
2022-09-28 12:35:00,165.67,165.75,165.45,165.45,4280.0,165.67,165.75,165.45,165.45,4280.0
2022-09-28 12:40:00,165.54,165.75,165.54,165.74,3175.0,165.54,165.75,165.54,165.74,3175.0
2022-09-28 12:45:00,165.82,166.01,165.77,165.77,2724.0,165.82,166.01,165.77,165.77,2724.0
2022-09-28 12:50:00,165.8,165.88,165.66,165.79,2546.0,165.8,165.88,165.66,165.79,2546.0
2022-09-28 12:55:00,165.79,165.88,165.58,165.67,4714.0,165.79,165.88,165.58,165.67,4714.0
2022-09-28 13:00:00,165.69,165.69,165.37,165.65,7534.0,165.69,165.69,165.37,165.65,7534.0
2022-09-28 13:05:00,165.71,166.09,165.71,166.09,3905.0,165.71,166.09,165.71,166.09,3905.0
2022-09-28 13:10:00,165.98,166.06,165.79,165.79,3700.0,165.98,166.06,165.79,165.79,3700.0
2022-09-28 13:15:00,165.92,166.04,165.89,166.03,4005.0,165.92,166.04,165.89,166.03,4005.0
2022-09-28 13:20:00,166.0,166.0,165.8,165.94,2600.0,166.0,166.0,165.8,165.94,2600.0
2022-09-28 13:25:00,165.94,166.04,165.87,165.99,2700.0,165.94,166.04,165.87,165.99,2700.0
2022-09-28 13:30:00,166.01,166.24,165.99,166.1,4006.0,166.01,166.24,165.99,166.1,4006.0
2022-09-28 13:35:00,166.08,166.15,165.98,166.11,3767.0,166.08,166.15,165.98,166.11,3767.0
2022-09-28 13:40:00,166.13,166.13,165.94,165.94,3036.0,166.13,166.13,165.94,165.94,3036.0
2022-09-28 13:45:00,165.94,166.01,165.75,165.98,34588.0,165.94,166.01,165.75,165.98,34588.0
2022-09-28 13:50:00,165.93,165.93,165.67,165.89,4418.0,165.93,165.93,165.67,165.89,4418.0
2022-09-28 13:55:00,165.91,166.0,165.81,165.97,3517.0,165.91,166.0,165.81,165.97,3517.0
2022-09-28 14:00:00,165.96,166.09,165.89,166.09,2011.0,165.96,166.09,165.89,166.09,2011.0
2022-09-28 14:05:00,166.11,166.29,166.11,166.26,3378.0,166.11,166.29,166.11,166.26,3378.0
2022-09-28 14:10:00,166.2,166.37,166.19,166.3,5140.0,166.2,166.37,166.19,166.3,5140.0
2022-09-28 14:15:00,166.31,166.59,166.24,166.45,22603.0,166.31,166.59,166.24,166.45,22603.0
2022-09-28 14:20:00,166.41,166.43,166.25,166.27,2939.0,166.41,166.43,166.25,166.27,2939.0
2022-09-28 14:25:00,166.19,166.41,166.15,166.28,4201.0,166.19,166.41,166.15,166.28,4201.0
2022-09-28 14:30:00,166.32,166.53,166.25,166.46,3938.0,166.32,166.53,166.25,166.46,3938.0
2022-09-28 14:35:00,166.47,166.73,166.47,166.66,4039.0,166.47,166.73,166.47,166.66,4039.0
2022-09-28 14:40:00,166.59,166.62,166.18,166.37,3244.0,166.59,166.62,166.18,166.37,3244.0
2022-09-28 14:45:00,166.38,166.54,166.35,166.54,3244.0,166.38,166.54,166.35,166.54,3244.0
2022-09-28 14:50:00,166.62,166.69,166.49,166.57,3732.0,166.62,166.69,166.49,166.57,3732.0
2022-09-28 14:55:00,166.54,166.62,166.53,166.56,3350.0,166.54,166.62,166.53,166.56,3350.0
2022-09-28 15:00:00,166.57,166.95,166.55,166.94,4462.0,166.57,166.95,166.55,166.94,4462.0
2022-09-28 15:05:00,166.94,167.21,166.86,167.04,11711.0,166.94,167.21,166.86,167.04,11711.0
2022-09-28 15:10:00,167.04,167.32,167.01,167.18,7578.0,167.04,167.32,167.01,167.18,7578.0
2022-09-28 15:15:00,167.16,167.29,166.97,167.01,3074.0,167.16,167.29,166.97,167.01,3074.0
2022-09-28 15:20:00,167.02,167.17,166.91,167.06,6690.0,167.02,167.17,166.91,167.06,6690.0
2022-09-28 15:25:00,167.07,167.3,167.07,167.19,7849.0,167.07,167.3,167.07,167.19,7849.0
2022-09-28 15:30:00,167.21,167.39,167.21,167.37,9394.0,167.21,167.39,167.21,167.37,9394.0
2022-09-28 15:35:00,167.32,167.32,167.03,167.08,12989.0,167.32,167.32,167.03,167.08,12989.0
2022-09-28 15:40:00,167.1,167.42,167.1,167.42,13369.0,167.1,167.42,167.1,167.42,13369.0
2022-09-28 15:45:00,167.38,167.66,167.32,167.62,15179.0,167.38,167.66,167.32,167.62,15179.0
2022-09-28 15:50:00,167.59,167.63,167.29,167.37,28092.0,167.59,167.63,167.29,167.37,28092.0
2022-09-28 15:55:00,167.36,167.51,166.92,166.97,84821.0,167.36,167.51,166.92,166.97,84821.0
2022-09-29 09:30:00,165.59,166.85,164.87,166.13,39296.0,165.59,166.85,164.87,166.13,39296.0
2022-09-29 09:35:00,165.87,165.92,165.36,165.5,3686.0,165.87,165.92,165.36,165.5,3686.0
2022-09-29 09:40:00,165.53,165.58,164.74,164.74,10084.0,165.53,165.58,164.74,164.74,10084.0
2022-09-29 09:45:00,164.71,165.29,164.69,165.09,3343.0,164.71,165.29,164.69,165.09,3343.0
2022-09-29 09:50:00,165.24,165.58,165.19,165.57,4245.0,165.24,165.58,165.19,165.57,4245.0
2022-09-29 09:55:00,165.55,165.78,165.16,165.44,5292.0,165.55,165.78,165.16,165.44,5292.0
2022-09-29 10:00:00,165.44,165.63,164.43,164.63,11374.0,165.44,165.63,164.43,164.63,11374.0
2022-09-29 10:05:00,164.63,165.22,164.63,164.92,5005.0,164.63,165.22,164.63,164.92,5005.0
2022-09-29 10:10:00,164.87,165.14,164.72,164.73,3863.0,164.87,165.14,164.72,164.73,3863.0
2022-09-29 10:15:00,164.7,164.83,164.55,164.68,4568.0,164.7,164.83,164.55,164.68,4568.0
2022-09-29 10:20:00,164.64,165.18,164.64,165.14,12609.0,164.64,165.18,164.64,165.14,12609.0
2022-09-29 10:25:00,165.21,165.34,165.07,165.22,4491.0,165.21,165.34,165.07,165.22,4491.0
2022-09-29 10:30:00,165.11,165.11,164.62,164.71,4985.0,165.11,165.11,164.62,164.71,4985.0
2022-09-29 10:35:00,164.71,165.07,164.6,164.97,3306.0,164.71,165.07,164.6,164.97,3306.0
2022-09-29 10:40:00,164.98,165.28,164.98,165.05,3463.0,164.98,165.28,164.98,165.05,3463.0
2022-09-29 10:45:00,165.03,165.2,164.85,164.89,2700.0,165.03,165.2,164.85,164.89,2700.0
2022-09-29 10:50:00,164.8,165.27,164.8,165.1,6786.0,164.8,165.27,164.8,165.1,6786.0
2022-09-29 10:55:00,165.32,165.43,164.96,165.04,6339.0,165.32,165.43,164.96,165.04,6339.0
2022-09-29 11:00:00,164.95,165.03,164.86,164.91,3700.0,164.95,165.03,164.86,164.91,3700.0
2022-09-29 11:05:00,164.95,165.47,164.85,165.32,8803.0,164.95,165.47,164.85,165.32,8803.0
2022-09-29 11:10:00,165.31,165.31,164.73,164.73,2050.0,165.31,165.31,164.73,164.73,2050.0
2022-09-29 11:15:00,164.81,165.03,164.78,165.03,3776.0,164.81,165.03,164.78,165.03,3776.0
2022-09-29 11:20:00,164.95,165.05,164.8,164.8,3796.0,164.95,165.05,164.8,164.8,3796.0
2022-09-29 11:25:00,164.67,165.18,164.67,165.18,4776.0,164.67,165.18,164.67,165.18,4776.0
2022-09-29 11:30:00,165.31,165.49,165.16,165.21,6610.0,165.31,165.49,165.16,165.21,6610.0
2022-09-29 11:35:00,165.34,165.44,165.01,165.11,8631.0,165.34,165.44,165.01,165.11,8631.0
2022-09-29 11:40:00,165.06,165.42,165.01,165.27,6563.0,165.06,165.42,165.01,165.27,6563.0
2022-09-29 11:45:00,165.44,165.5,165.33,165.44,5032.0,165.44,165.5,165.33,165.44,5032.0
2022-09-29 11:50:00,165.44,165.69,165.27,165.61,10316.0,165.44,165.69,165.27,165.61,10316.0
2022-09-29 11:55:00,165.46,165.69,165.38,165.49,37354.0,165.46,165.69,165.38,165.49,37354.0
2022-09-29 12:00:00,165.43,165.51,165.2,165.4,1527.0,165.43,165.51,165.2,165.4,1527.0
2022-09-29 12:05:00,165.44,165.5,165.13,165.21,5570.0,165.44,165.5,165.13,165.21,5570.0
2022-09-29 12:10:00,165.31,165.31,164.96,165.1,1747.0,165.31,165.31,164.96,165.1,1747.0
2022-09-29 12:15:00,164.96,165.03,164.85,164.9,1600.0,164.96,165.03,164.85,164.9,1600.0
2022-09-29 12:20:00,164.86,164.97,164.78,164.91,2098.0,164.86,164.97,164.78,164.91,2098.0
2022-09-29 12:25:00,164.88,165.05,164.83,165.02,1991.0,164.88,165.05,164.83,165.02,1991.0
2022-09-29 12:30:00,165.03,165.14,164.91,165.12,2300.0,165.03,165.14,164.91,165.12,2300.0
2022-09-29 12:35:00,165.1,165.1,164.79,164.94,6638.0,165.1,165.1,164.79,164.94,6638.0
2022-09-29 12:40:00,164.81,165.01,164.76,164.97,2220.0,164.81,165.01,164.76,164.97,2220.0
2022-09-29 12:45:00,164.96,165.06,164.85,164.97,4131.0,164.96,165.06,164.85,164.97,4131.0
2022-09-29 12:50:00,164.92,165.05,164.88,164.94,2956.0,164.92,165.05,164.88,164.94,2956.0
2022-09-29 12:55:00,164.96,164.99,164.55,164.69,2022.0,164.96,164.99,164.55,164.69,2022.0
2022-09-29 13:00:00,164.65,164.71,164.49,164.63,5571.0,164.65,164.71,164.49,164.63,5571.0
2022-09-29 13:05:00,164.64,164.7,164.37,164.39,2973.0,164.64,164.7,164.37,164.39,2973.0
2022-09-29 13:10:00,164.42,164.69,164.41,164.59,5480.0,164.42,164.69,164.41,164.59,5480.0
2022-09-29 13:15:00,164.64,164.74,164.59,164.59,2660.0,164.64,164.74,164.59,164.59,2660.0
2022-09-29 13:20:00,164.53,164.53,164.33,164.39,2800.0,164.53,164.53,164.33,164.39,2800.0
2022-09-29 13:25:00,164.47,164.64,164.33,164.4,4015.0,164.47,164.64,164.33,164.4,4015.0
2022-09-29 13:30:00,164.3,164.64,164.28,164.64,4837.0,164.3,164.64,164.28,164.64,4837.0
2022-09-29 13:35:00,164.53,164.64,164.41,164.49,13493.0,164.53,164.64,164.41,164.49,13493.0
2022-09-29 13:40:00,164.46,164.5,164.21,164.23,4343.0,164.46,164.5,164.21,164.23,4343.0
2022-09-29 13:45:00,164.17,164.25,163.99,164.15,13090.0,164.17,164.25,163.99,164.15,13090.0
2022-09-29 13:50:00,164.15,164.16,163.7,163.79,3273.0,164.15,164.16,163.7,163.79,3273.0
2022-09-29 13:55:00,163.73,163.84,163.45,163.45,2357.0,163.73,163.84,163.45,163.45,2357.0
2022-09-29 14:00:00,163.43,163.49,163.33,163.4,4489.0,163.43,163.49,163.33,163.4,4489.0
2022-09-29 14:05:00,163.41,163.72,163.39,163.64,3660.0,163.41,163.72,163.39,163.64,3660.0
2022-09-29 14:10:00,163.66,163.7,163.54,163.54,3931.0,163.66,163.7,163.54,163.54,3931.0
2022-09-29 14:15:00,163.59,163.59,163.26,163.29,1916.0,163.59,163.59,163.26,163.29,1916.0
2022-09-29 14:20:00,163.29,163.36,163.18,163.19,4210.0,163.29,163.36,163.18,163.19,4210.0
2022-09-29 14:25:00,163.18,163.69,163.15,163.63,4305.0,163.18,163.69,163.15,163.63,4305.0
2022-09-29 14:30:00,163.59,163.71,163.47,163.51,3166.0,163.59,163.71,163.47,163.51,3166.0
2022-09-29 14:35:00,163.5,164.11,163.5,163.86,4579.0,163.5,164.11,163.5,163.86,4579.0
2022-09-29 14:40:00,163.92,163.98,163.82,163.82,8900.0,163.92,163.98,163.82,163.82,8900.0
2022-09-29 14:45:00,163.88,163.99,163.8,163.8,4970.0,163.88,163.99,163.8,163.8,4970.0
2022-09-29 14:50:00,163.84,163.84,163.5,163.61,3798.0,163.84,163.84,163.5,163.61,3798.0
2022-09-29 14:55:00,163.6,163.71,163.54,163.54,4216.0,163.6,163.71,163.54,163.54,4216.0
2022-09-29 15:00:00,163.56,164.01,163.55,163.95,6600.0,163.56,164.01,163.55,163.95,6600.0
2022-09-29 15:05:00,164.05,164.2,163.91,164.0,3824.0,164.05,164.2,163.91,164.0,3824.0
2022-09-29 15:10:00,164.02,164.33,163.88,164.33,2916.0,164.02,164.33,163.88,164.33,2916.0
2022-09-29 15:15:00,164.34,164.51,164.22,164.47,12102.0,164.34,164.51,164.22,164.47,12102.0
2022-09-29 15:20:00,164.46,164.53,164.24,164.34,10281.0,164.46,164.53,164.24,164.34,10281.0
2022-09-29 15:25:00,164.29,164.29,163.93,164.04,9354.0,164.29,164.29,163.93,164.04,9354.0
2022-09-29 15:30:00,164.05,164.54,163.97,164.5,19074.0,164.05,164.54,163.97,164.5,19074.0
2022-09-29 15:35:00,164.5,164.91,164.31,164.62,19177.0,164.5,164.91,164.31,164.62,19177.0
2022-09-29 15:40:00,164.66,164.8,164.33,164.55,8896.0,164.66,164.8,164.33,164.55,8896.0
2022-09-29 15:45:00,164.6,164.8,164.5,164.67,16774.0,164.6,164.8,164.5,164.67,16774.0
2022-09-29 15:50:00,164.72,164.97,164.53,164.68,46540.0,164.72,164.97,164.53,164.68,46540.0
2022-09-29 15:55:00,164.6,164.88,164.41,164.72,140569.0,164.6,164.88,164.41,164.72,140569.0
2022-09-30 09:30:00,164.62,164.98,163.93,164.75,53793.0,164.62,164.98,163.93,164.75,53793.0
2022-09-30 09:35:00,164.87,165.0,163.93,164.13,5388.0,164.87,165.0,163.93,164.13,5388.0
2022-09-30 09:40:00,164.25,165.82,164.17,165.56,13202.0,164.25,165.82,164.17,165.56,13202.0
2022-09-30 09:45:00,165.6,165.6,164.83,165.27,8999.0,165.6,165.6,164.83,165.27,8999.0
2022-09-30 09:50:00,165.29,165.72,164.99,165.62,8522.0,165.29,165.72,164.99,165.62,8522.0
2022-09-30 09:55:00,165.57,165.89,165.53,165.61,7629.0,165.57,165.89,165.53,165.61,7629.0
2022-09-30 10:00:00,165.67,165.72,164.82,165.01,12561.0,165.67,165.72,164.82,165.01,12561.0
2022-09-30 10:05:00,164.91,164.98,164.51,164.61,7652.0,164.91,164.98,164.51,164.61,7652.0
2022-09-30 10:10:00,164.74,165.17,164.49,164.66,7328.0,164.74,165.17,164.49,164.66,7328.0
2022-09-30 10:15:00,164.8,164.82,164.17,164.69,6561.0,164.8,164.82,164.17,164.69,6561.0
2022-09-30 10:20:00,164.55,164.92,164.5,164.79,2300.0,164.55,164.92,164.5,164.79,2300.0
2022-09-30 10:25:00,164.72,165.14,164.65,164.93,9443.0,164.72,165.14,164.65,164.93,9443.0
2022-09-30 10:30:00,164.83,165.53,164.82,165.47,6002.0,164.83,165.53,164.82,165.47,6002.0
2022-09-30 10:35:00,165.55,166.06,165.42,165.98,9383.0,165.55,166.06,165.42,165.98,9383.0
2022-09-30 10:40:00,165.95,166.12,165.81,166.1,6159.0,165.95,166.12,165.81,166.1,6159.0
2022-09-30 10:45:00,166.07,166.12,165.7,166.05,13222.0,166.07,166.12,165.7,166.05,13222.0
2022-09-30 10:50:00,166.15,166.45,166.13,166.45,3936.0,166.15,166.45,166.13,166.45,3936.0
2022-09-30 10:55:00,166.48,166.68,166.32,166.68,6920.0,166.48,166.68,166.32,166.68,6920.0
2022-09-30 11:00:00,166.72,166.88,166.42,166.78,12243.0,166.72,166.88,166.42,166.78,12243.0
2022-09-30 11:05:00,166.77,167.25,166.65,167.25,6869.0,166.77,167.25,166.65,167.25,6869.0
2022-09-30 11:10:00,167.35,167.55,167.22,167.37,11244.0,167.35,167.55,167.22,167.37,11244.0
2022-09-30 11:15:00,167.3,167.39,167.1,167.16,6386.0,167.3,167.39,167.1,167.16,6386.0
2022-09-30 11:20:00,167.2,167.28,166.97,167.22,14068.0,167.2,167.28,166.97,167.22,14068.0
2022-09-30 11:25:00,167.18,167.58,167.16,167.24,15413.0,167.18,167.58,167.16,167.24,15413.0
2022-09-30 11:30:00,167.25,167.28,167.02,167.18,8601.0,167.25,167.28,167.02,167.18,8601.0
2022-09-30 11:35:00,167.14,167.14,166.68,166.73,5002.0,167.14,167.14,166.68,166.73,5002.0
2022-09-30 11:40:00,166.75,166.77,166.17,166.18,5608.0,166.75,166.77,166.17,166.18,5608.0
2022-09-30 11:45:00,166.14,166.31,166.13,166.2,5176.0,166.14,166.31,166.13,166.2,5176.0
2022-09-30 11:50:00,166.14,166.14,165.91,165.97,4599.0,166.14,166.14,165.91,165.97,4599.0
2022-09-30 11:55:00,165.94,166.08,165.86,166.06,6351.0,165.94,166.08,165.86,166.06,6351.0
2022-09-30 12:00:00,165.97,165.98,165.46,165.76,5894.0,165.97,165.98,165.46,165.76,5894.0
2022-09-30 12:05:00,165.69,165.79,165.49,165.5,5283.0,165.69,165.79,165.49,165.5,5283.0
2022-09-30 12:10:00,165.49,165.57,165.18,165.34,11086.0,165.49,165.57,165.18,165.34,11086.0
2022-09-30 12:15:00,165.28,165.63,165.27,165.29,5598.0,165.28,165.63,165.27,165.29,5598.0
2022-09-30 12:20:00,165.28,165.36,164.89,165.31,5731.0,165.28,165.36,164.89,165.31,5731.0
2022-09-30 12:25:00,165.27,165.49,165.23,165.49,15272.0,165.27,165.49,165.23,165.49,15272.0
2022-09-30 12:30:00,165.49,165.49,165.3,165.3,3966.0,165.49,165.49,165.3,165.3,3966.0
2022-09-30 12:35:00,165.33,165.59,165.25,165.56,3127.0,165.33,165.59,165.25,165.56,3127.0
2022-09-30 12:40:00,165.54,165.69,165.51,165.56,2291.0,165.54,165.69,165.51,165.56,2291.0
2022-09-30 12:45:00,165.52,165.65,165.46,165.53,2756.0,165.52,165.65,165.46,165.53,2756.0
2022-09-30 12:50:00,165.47,165.56,165.3,165.3,1790.0,165.47,165.56,165.3,165.3,1790.0
2022-09-30 12:55:00,165.33,165.33,165.14,165.15,5433.0,165.33,165.33,165.14,165.15,5433.0
2022-09-30 13:00:00,165.14,165.18,164.92,165.0,5082.0,165.14,165.18,164.92,165.0,5082.0
2022-09-30 13:05:00,165.05,165.31,165.02,165.21,3330.0,165.05,165.31,165.02,165.21,3330.0
2022-09-30 13:10:00,165.17,165.28,165.03,165.07,6229.0,165.17,165.28,165.03,165.07,6229.0
2022-09-30 13:15:00,165.12,165.3,165.0,165.25,33489.0,165.12,165.3,165.0,165.25,33489.0
2022-09-30 13:20:00,165.28,165.42,165.18,165.18,4154.0,165.28,165.42,165.18,165.18,4154.0
2022-09-30 13:25:00,165.18,165.54,165.18,165.46,5185.0,165.18,165.54,165.18,165.46,5185.0
2022-09-30 13:30:00,165.42,165.42,165.2,165.22,4398.0,165.42,165.42,165.2,165.22,4398.0
2022-09-30 13:35:00,165.21,165.21,164.61,164.61,5257.0,165.21,165.21,164.61,164.61,5257.0
2022-09-30 13:40:00,164.59,164.62,164.37,164.41,5174.0,164.59,164.62,164.37,164.41,5174.0
2022-09-30 13:45:00,164.35,164.35,164.11,164.14,5980.0,164.35,164.35,164.11,164.14,5980.0
2022-09-30 13:50:00,164.09,164.43,164.09,164.29,5493.0,164.09,164.43,164.09,164.29,5493.0
2022-09-30 13:55:00,164.28,164.31,164.14,164.14,5591.0,164.28,164.31,164.14,164.14,5591.0
2022-09-30 14:00:00,164.13,164.35,164.08,164.13,6675.0,164.13,164.35,164.08,164.13,6675.0
2022-09-30 14:05:00,164.16,164.4,164.1,164.3,5604.0,164.16,164.4,164.1,164.3,5604.0
2022-09-30 14:10:00,164.28,164.41,164.24,164.33,4407.0,164.28,164.41,164.24,164.33,4407.0
2022-09-30 14:15:00,164.32,164.42,164.22,164.23,5467.0,164.32,164.42,164.22,164.23,5467.0
2022-09-30 14:20:00,164.24,164.26,163.99,164.22,6576.0,164.24,164.26,163.99,164.22,6576.0
2022-09-30 14:25:00,164.18,164.27,164.01,164.15,7852.0,164.18,164.27,164.01,164.15,7852.0
2022-09-30 14:30:00,164.15,164.76,164.14,164.75,18232.0,164.15,164.76,164.14,164.75,18232.0
2022-09-30 14:35:00,164.72,164.77,164.51,164.62,29729.0,164.72,164.77,164.51,164.62,29729.0
2022-09-30 14:40:00,164.63,164.73,164.27,164.56,30405.0,164.63,164.73,164.27,164.56,30405.0
2022-09-30 14:45:00,164.53,164.55,164.22,164.51,13008.0,164.53,164.55,164.22,164.51,13008.0
2022-09-30 14:50:00,164.53,164.61,164.33,164.56,11338.0,164.53,164.61,164.33,164.56,11338.0
2022-09-30 14:55:00,164.55,164.55,164.21,164.22,18397.0,164.55,164.55,164.21,164.22,18397.0
2022-09-30 15:00:00,164.22,164.92,164.15,164.78,12275.0,164.22,164.92,164.15,164.78,12275.0
2022-09-30 15:05:00,164.77,164.94,164.56,164.63,8092.0,164.77,164.94,164.56,164.63,8092.0
2022-09-30 15:10:00,164.61,164.77,164.22,164.22,5964.0,164.61,164.77,164.22,164.22,5964.0
2022-09-30 15:15:00,164.17,164.45,164.06,164.27,7907.0,164.17,164.45,164.06,164.27,7907.0
2022-09-30 15:20:00,164.24,164.32,164.04,164.21,6996.0,164.24,164.32,164.04,164.21,6996.0
2022-09-30 15:25:00,164.21,164.37,163.84,164.37,9905.0,164.21,164.37,163.84,164.37,9905.0
2022-09-30 15:30:00,164.41,164.69,164.11,164.18,8288.0,164.41,164.69,164.11,164.18,8288.0
2022-09-30 15:35:00,164.15,164.24,163.87,163.99,13202.0,164.15,164.24,163.87,163.99,13202.0
2022-09-30 15:40:00,163.99,164.31,163.96,164.1,22522.0,163.99,164.31,163.96,164.1,22522.0
2022-09-30 15:45:00,164.13,164.32,164.04,164.13,15751.0,164.13,164.32,164.04,164.13,15751.0
2022-09-30 15:50:00,164.05,164.27,163.61,163.74,56778.0,164.05,164.27,163.61,163.74,56778.0
2022-09-30 15:55:00,163.72,163.72,163.27,163.43,148004.0,163.72,163.72,163.27,163.43,148004.0
2022-10-03 09:30:00,164.58,165.57,164.39,165.57,28851.0,164.58,165.57,164.39,165.57,28851.0
2022-10-03 09:35:00,165.41,165.41,164.62,164.89,3888.0,165.41,165.41,164.62,164.89,3888.0
2022-10-03 09:40:00,165.06,165.89,164.95,165.89,5037.0,165.06,165.89,164.95,165.89,5037.0
2022-10-03 09:45:00,166.2,167.09,166.2,166.81,6033.0,166.2,167.09,166.2,166.81,6033.0
2022-10-03 09:50:00,166.72,166.76,166.39,166.46,6223.0,166.72,166.76,166.39,166.46,6223.0
2022-10-03 09:55:00,166.53,166.54,166.0,166.05,22718.0,166.53,166.54,166.0,166.05,22718.0
2022-10-03 10:00:00,166.23,167.06,166.2,166.89,24104.0,166.23,167.06,166.2,166.89,24104.0
2022-10-03 10:05:00,166.87,167.25,166.8,167.03,18050.0,166.87,167.25,166.8,167.03,18050.0
2022-10-03 10:10:00,167.04,167.17,166.58,166.6,14332.0,167.04,167.17,166.58,166.6,14332.0
2022-10-03 10:15:00,166.6,166.69,166.09,166.37,19935.0,166.6,166.69,166.09,166.37,19935.0
2022-10-03 10:20:00,166.52,166.52,165.97,166.45,2683.0,166.52,166.52,165.97,166.45,2683.0
2022-10-03 10:25:00,166.46,166.86,166.44,166.86,2000.0,166.46,166.86,166.44,166.86,2000.0
2022-10-03 10:30:00,166.88,167.27,166.81,166.89,6007.0,166.88,167.27,166.81,166.89,6007.0
2022-10-03 10:35:00,166.9,166.92,166.62,166.77,13712.0,166.9,166.92,166.62,166.77,13712.0
2022-10-03 10:40:00,166.91,167.06,166.8,167.04,7672.0,166.91,167.06,166.8,167.04,7672.0
2022-10-03 10:45:00,167.17,167.44,167.08,167.39,3340.0,167.17,167.44,167.08,167.39,3340.0
2022-10-03 10:50:00,167.37,167.39,167.17,167.25,6432.0,167.37,167.39,167.17,167.25,6432.0
2022-10-03 10:55:00,167.2,167.39,166.98,166.98,3320.0,167.2,167.39,166.98,166.98,3320.0
2022-10-03 11:00:00,167.02,167.04,166.69,166.95,7203.0,167.02,167.04,166.69,166.95,7203.0
2022-10-03 11:05:00,166.88,167.42,166.87,167.3,4881.0,166.88,167.42,166.87,167.3,4881.0
2022-10-03 11:10:00,167.31,167.54,167.2,167.42,4430.0,167.31,167.54,167.2,167.42,4430.0
2022-10-03 11:15:00,167.41,167.57,167.3,167.33,7507.0,167.41,167.57,167.3,167.33,7507.0
2022-10-03 11:20:00,167.34,167.48,167.29,167.4,5015.0,167.34,167.48,167.29,167.4,5015.0
2022-10-03 11:25:00,167.5,167.81,167.4,167.55,6909.0,167.5,167.81,167.4,167.55,6909.0
2022-10-03 11:30:00,167.72,167.72,167.45,167.45,3547.0,167.72,167.72,167.45,167.45,3547.0
2022-10-03 11:35:00,167.37,167.47,167.22,167.47,10652.0,167.37,167.47,167.22,167.47,10652.0
2022-10-03 11:40:00,167.4,167.41,167.19,167.31,5674.0,167.4,167.41,167.19,167.31,5674.0
2022-10-03 11:45:00,167.36,167.36,167.02,167.07,6032.0,167.36,167.36,167.02,167.07,6032.0
2022-10-03 11:50:00,167.15,167.15,166.9,166.9,2700.0,167.15,167.15,166.9,166.9,2700.0
2022-10-03 11:55:00,166.86,166.95,166.66,166.86,6822.0,166.86,166.95,166.66,166.86,6822.0
2022-10-03 12:00:00,166.9,167.23,166.69,167.12,27665.0,166.9,167.23,166.69,167.12,27665.0
2022-10-03 12:05:00,167.0,167.51,167.0,167.47,4073.0,167.0,167.51,167.0,167.47,4073.0
2022-10-03 12:10:00,167.51,167.77,167.49,167.67,3250.0,167.51,167.77,167.49,167.67,3250.0
2022-10-03 12:15:00,167.68,167.68,167.22,167.22,1880.0,167.68,167.68,167.22,167.22,1880.0
2022-10-03 12:20:00,167.18,167.34,167.03,167.34,2506.0,167.18,167.34,167.03,167.34,2506.0
2022-10-03 12:25:00,167.35,167.43,167.16,167.19,2300.0,167.35,167.43,167.16,167.19,2300.0
2022-10-03 12:30:00,167.21,167.22,166.99,167.21,10391.0,167.21,167.22,166.99,167.21,10391.0
2022-10-03 12:35:00,167.33,167.44,167.16,167.34,1910.0,167.33,167.44,167.16,167.34,1910.0
2022-10-03 12:40:00,167.39,167.39,167.29,167.31,1850.0,167.39,167.39,167.29,167.31,1850.0
2022-10-03 12:45:00,167.43,167.56,167.4,167.46,6277.0,167.43,167.56,167.4,167.46,6277.0
2022-10-03 12:50:00,167.51,167.53,167.26,167.26,1700.0,167.51,167.53,167.26,167.26,1700.0
2022-10-03 12:55:00,167.39,167.7,167.39,167.65,2110.0,167.39,167.7,167.39,167.65,2110.0
2022-10-03 13:00:00,167.71,167.85,167.71,167.77,3799.0,167.71,167.85,167.71,167.77,3799.0
2022-10-03 13:05:00,167.79,168.0,167.72,168.0,2402.0,167.79,168.0,167.72,168.0,2402.0
2022-10-03 13:10:00,167.9,168.08,167.9,168.08,2204.0,167.9,168.08,167.9,168.08,2204.0
2022-10-03 13:15:00,168.03,168.21,168.02,168.16,1400.0,168.03,168.21,168.02,168.16,1400.0
2022-10-03 13:20:00,168.14,168.63,168.11,168.63,4008.0,168.14,168.63,168.11,168.63,4008.0
2022-10-03 13:25:00,168.7,168.76,168.56,168.71,5793.0,168.7,168.76,168.56,168.71,5793.0
2022-10-03 13:30:00,168.79,168.85,168.66,168.72,24693.0,168.79,168.85,168.66,168.72,24693.0
2022-10-03 13:35:00,168.71,168.72,168.51,168.51,5428.0,168.71,168.72,168.51,168.51,5428.0
2022-10-03 13:40:00,168.58,168.64,168.49,168.58,2610.0,168.58,168.64,168.49,168.58,2610.0
2022-10-03 13:45:00,168.55,169.15,168.55,169.15,24417.0,168.55,169.15,168.55,169.15,24417.0
2022-10-03 13:50:00,169.14,169.3,169.04,169.04,2365.0,169.14,169.3,169.04,169.04,2365.0
2022-10-03 13:55:00,169.02,169.15,168.9,169.14,2799.0,169.02,169.15,168.9,169.14,2799.0
2022-10-03 14:00:00,169.16,169.4,169.13,169.4,2805.0,169.16,169.4,169.13,169.4,2805.0
2022-10-03 14:05:00,169.37,169.62,169.36,169.38,3943.0,169.37,169.62,169.36,169.38,3943.0
2022-10-03 14:10:00,169.48,169.77,169.48,169.72,3454.0,169.48,169.77,169.48,169.72,3454.0
2022-10-03 14:15:00,169.76,169.86,169.76,169.8,2708.0,169.76,169.86,169.76,169.8,2708.0
2022-10-03 14:20:00,169.81,170.2,169.8,170.03,6735.0,169.81,170.2,169.8,170.03,6735.0
2022-10-03 14:25:00,170.0,170.5,170.0,170.49,21382.0,170.0,170.5,170.0,170.49,21382.0
2022-10-03 14:30:00,170.47,170.66,170.43,170.56,6389.0,170.47,170.66,170.43,170.56,6389.0
2022-10-03 14:35:00,170.5,170.92,170.48,170.92,4218.0,170.5,170.92,170.48,170.92,4218.0
2022-10-03 14:40:00,170.9,171.04,170.88,171.01,3504.0,170.9,171.04,170.88,171.01,3504.0
2022-10-03 14:45:00,171.01,171.15,170.9,170.91,5599.0,171.01,171.15,170.9,170.91,5599.0
2022-10-03 14:50:00,170.84,170.88,170.77,170.85,9686.0,170.84,170.88,170.77,170.85,9686.0
2022-10-03 14:55:00,170.88,171.08,170.8,170.91,3982.0,170.88,171.08,170.8,170.91,3982.0
2022-10-03 15:00:00,170.88,171.04,170.79,170.97,6026.0,170.88,171.04,170.79,170.97,6026.0
2022-10-03 15:05:00,170.95,171.26,170.94,171.13,6134.0,170.95,171.26,170.94,171.13,6134.0
2022-10-03 15:10:00,171.11,171.11,170.9,171.06,6521.0,171.11,171.11,170.9,171.06,6521.0
2022-10-03 15:15:00,171.08,171.08,170.54,170.56,10197.0,171.08,171.08,170.54,170.56,10197.0
2022-10-03 15:20:00,170.62,170.82,170.54,170.76,23816.0,170.62,170.82,170.54,170.76,23816.0
2022-10-03 15:25:00,170.78,171.15,170.71,171.15,9423.0,170.78,171.15,170.71,171.15,9423.0
2022-10-03 15:30:00,171.09,171.23,170.93,170.99,11627.0,171.09,171.23,170.93,170.99,11627.0
2022-10-03 15:35:00,170.93,171.01,170.78,170.81,15031.0,170.93,171.01,170.78,170.81,15031.0
2022-10-03 15:40:00,170.78,170.78,170.44,170.59,13621.0,170.78,170.78,170.44,170.59,13621.0
2022-10-03 15:45:00,170.61,170.68,170.36,170.45,19393.0,170.61,170.68,170.36,170.45,19393.0
2022-10-03 15:50:00,170.47,170.49,170.15,170.41,49748.0,170.47,170.49,170.15,170.41,49748.0
2022-10-03 15:55:00,170.4,170.4,170.1,170.2,125850.0,170.4,170.4,170.1,170.2,125850.0
2022-10-04 09:30:00,173.02,173.77,172.14,172.25,76448.0,173.02,173.77,172.14,172.25,76448.0
2022-10-04 09:35:00,172.47,172.86,172.0,172.45,23572.0,172.47,172.86,172.0,172.45,23572.0
2022-10-04 09:40:00,172.37,172.8,172.16,172.39,6757.0,172.37,172.8,172.16,172.39,6757.0
2022-10-04 09:45:00,172.45,172.74,172.23,172.4,5504.0,172.45,172.74,172.23,172.4,5504.0
2022-10-04 09:50:00,172.36,172.89,172.35,172.57,23421.0,172.36,172.89,172.35,172.57,23421.0
2022-10-04 09:55:00,172.54,173.68,172.51,173.58,46081.0,172.54,173.68,172.51,173.58,46081.0
2022-10-04 10:00:00,173.69,174.33,173.36,173.52,11221.0,173.69,174.33,173.36,173.52,11221.0
2022-10-04 10:05:00,173.53,173.56,173.21,173.49,6428.0,173.53,173.56,173.21,173.49,6428.0
2022-10-04 10:10:00,173.38,173.67,173.21,173.4,21633.0,173.38,173.67,173.21,173.4,21633.0
2022-10-04 10:15:00,173.36,173.92,173.28,173.69,27951.0,173.36,173.92,173.28,173.69,27951.0
2022-10-04 10:20:00,173.72,173.72,173.08,173.08,8310.0,173.72,173.72,173.08,173.08,8310.0
2022-10-04 10:25:00,173.03,173.35,172.95,173.16,2200.0,173.03,173.35,172.95,173.16,2200.0
2022-10-04 10:30:00,173.21,173.46,173.05,173.46,6590.0,173.21,173.46,173.05,173.46,6590.0
2022-10-04 10:35:00,173.48,173.64,173.41,173.49,8964.0,173.48,173.64,173.41,173.49,8964.0
2022-10-04 10:40:00,173.44,173.72,173.32,173.32,12777.0,173.44,173.72,173.32,173.32,12777.0
2022-10-04 10:45:00,173.38,173.43,173.19,173.28,6933.0,173.38,173.43,173.19,173.28,6933.0
2022-10-04 10:50:00,173.31,173.46,173.08,173.17,10569.0,173.31,173.46,173.08,173.17,10569.0
2022-10-04 10:55:00,173.15,173.31,172.95,173.0,16326.0,173.15,173.31,172.95,173.0,16326.0
2022-10-04 11:00:00,173.02,173.12,172.69,172.76,4930.0,173.02,173.12,172.69,172.76,4930.0
2022-10-04 11:05:00,172.77,173.24,172.68,172.99,12090.0,172.77,173.24,172.68,172.99,12090.0
2022-10-04 11:10:00,172.97,172.98,172.66,172.85,28495.0,172.97,172.98,172.66,172.85,28495.0
2022-10-04 11:15:00,172.84,173.07,172.39,172.39,10780.0,172.84,173.07,172.39,172.39,10780.0
2022-10-04 11:20:00,172.39,172.54,172.31,172.43,6634.0,172.39,172.54,172.31,172.43,6634.0
2022-10-04 11:25:00,172.37,172.61,172.33,172.49,6664.0,172.37,172.61,172.33,172.49,6664.0
2022-10-04 11:30:00,172.51,172.62,171.86,172.04,19587.0,172.51,172.62,171.86,172.04,19587.0
2022-10-04 11:35:00,172.09,172.36,171.97,172.13,4298.0,172.09,172.36,171.97,172.13,4298.0
2022-10-04 11:40:00,172.18,172.29,171.99,172.16,4622.0,172.18,172.29,171.99,172.16,4622.0
2022-10-04 11:45:00,172.1,172.1,171.87,171.98,3514.0,172.1,172.1,171.87,171.98,3514.0
2022-10-04 11:50:00,171.97,172.51,171.97,172.44,30184.0,171.97,172.51,171.97,172.44,30184.0
2022-10-04 11:55:00,172.44,172.72,172.26,172.72,11155.0,172.44,172.72,172.26,172.72,11155.0
2022-10-04 12:00:00,172.75,172.86,172.67,172.81,6200.0,172.75,172.86,172.67,172.81,6200.0
2022-10-04 12:05:00,172.88,172.99,172.75,172.94,11900.0,172.88,172.99,172.75,172.94,11900.0
2022-10-04 12:10:00,172.89,173.2,172.89,173.02,23229.0,172.89,173.2,172.89,173.02,23229.0
2022-10-04 12:15:00,173.01,173.02,172.66,172.73,6185.0,173.01,173.02,172.66,172.73,6185.0
2022-10-04 12:20:00,172.75,172.82,172.46,172.46,5169.0,172.75,172.82,172.46,172.46,5169.0
2022-10-04 12:25:00,172.46,172.59,172.26,172.49,3300.0,172.46,172.59,172.26,172.49,3300.0
2022-10-04 12:30:00,172.56,172.59,172.43,172.44,4500.0,172.56,172.59,172.43,172.44,4500.0
2022-10-04 12:35:00,172.45,172.55,172.38,172.44,3046.0,172.45,172.55,172.38,172.44,3046.0
2022-10-04 12:40:00,172.42,172.5,172.33,172.43,3417.0,172.42,172.5,172.33,172.43,3417.0
2022-10-04 12:45:00,172.44,172.44,171.91,172.15,5890.0,172.44,172.44,171.91,172.15,5890.0
2022-10-04 12:50:00,172.19,172.33,172.04,172.04,2850.0,172.19,172.33,172.04,172.04,2850.0
2022-10-04 12:55:00,172.05,172.34,172.01,172.3,2700.0,172.05,172.34,172.01,172.3,2700.0
2022-10-04 13:00:00,172.3,172.38,172.01,172.22,7795.0,172.3,172.38,172.01,172.22,7795.0
2022-10-04 13:05:00,172.23,172.23,171.81,171.81,4911.0,172.23,172.23,171.81,171.81,4911.0
2022-10-04 13:10:00,171.77,171.94,171.55,171.58,5593.0,171.77,171.94,171.55,171.58,5593.0
2022-10-04 13:15:00,171.51,171.51,171.16,171.24,3937.0,171.51,171.51,171.16,171.24,3937.0
2022-10-04 13:20:00,171.18,171.49,171.13,171.36,3727.0,171.18,171.49,171.13,171.36,3727.0
2022-10-04 13:25:00,171.35,171.67,171.33,171.54,4272.0,171.35,171.67,171.33,171.54,4272.0
2022-10-04 13:30:00,171.54,171.77,171.54,171.72,3493.0,171.54,171.77,171.54,171.72,3493.0
2022-10-04 13:35:00,171.79,171.94,171.74,171.91,6223.0,171.79,171.94,171.74,171.91,6223.0
2022-10-04 13:40:00,171.86,172.19,171.85,171.98,16721.0,171.86,172.19,171.85,171.98,16721.0
2022-10-04 13:45:00,172.0,172.18,171.84,171.91,8214.0,172.0,172.18,171.84,171.91,8214.0
2022-10-04 13:50:00,171.91,172.27,171.91,172.16,7714.0,171.91,172.27,171.91,172.16,7714.0
2022-10-04 13:55:00,172.12,172.24,171.97,172.01,18334.0,172.12,172.24,171.97,172.01,18334.0
2022-10-04 14:00:00,172.05,172.13,171.83,171.85,19077.0,172.05,172.13,171.83,171.85,19077.0
2022-10-04 14:05:00,171.89,171.89,171.67,171.76,10527.0,171.89,171.89,171.67,171.76,10527.0
2022-10-04 14:10:00,171.76,171.79,171.62,171.63,10804.0,171.76,171.79,171.62,171.63,10804.0
2022-10-04 14:15:00,171.63,171.81,171.58,171.62,6704.0,171.63,171.81,171.58,171.62,6704.0
2022-10-04 14:20:00,171.68,171.74,171.43,171.48,23143.0,171.68,171.74,171.43,171.48,23143.0
2022-10-04 14:25:00,171.48,171.77,171.18,171.2,26951.0,171.48,171.77,171.18,171.2,26951.0
2022-10-04 14:30:00,171.21,171.5,170.9,171.1,46137.0,171.21,171.5,170.9,171.1,46137.0
2022-10-04 14:35:00,171.18,171.35,171.03,171.28,7430.0,171.18,171.35,171.03,171.28,7430.0
2022-10-04 14:40:00,171.3,171.31,170.65,170.95,33929.0,171.3,171.31,170.65,170.95,33929.0
2022-10-04 14:45:00,171.01,171.5,171.0,171.41,27391.0,171.01,171.5,171.0,171.41,27391.0
2022-10-04 14:50:00,171.42,171.67,171.4,171.47,17289.0,171.42,171.67,171.4,171.47,17289.0
2022-10-04 14:55:00,171.47,171.66,171.34,171.47,25194.0,171.47,171.66,171.34,171.47,25194.0
2022-10-04 15:00:00,171.53,171.74,171.26,171.45,43693.0,171.53,171.74,171.26,171.45,43693.0
2022-10-04 15:05:00,171.47,171.47,171.04,171.13,5667.0,171.47,171.47,171.04,171.13,5667.0
2022-10-04 15:10:00,171.06,171.06,170.34,170.81,33848.0,171.06,171.06,170.34,170.81,33848.0
2022-10-04 15:15:00,170.78,170.99,170.68,170.7,4566.0,170.78,170.99,170.68,170.7,4566.0
2022-10-04 15:20:00,170.72,170.92,170.59,170.86,12514.0,170.72,170.92,170.59,170.86,12514.0
2022-10-04 15:25:00,170.83,171.21,170.78,171.09,22233.0,170.83,171.21,170.78,171.09,22233.0
2022-10-04 15:30:00,171.09,171.11,170.85,170.9,8705.0,171.09,171.11,170.85,170.9,8705.0
2022-10-04 15:35:00,170.94,171.31,170.75,171.11,5442.0,170.94,171.31,170.75,171.11,5442.0
2022-10-04 15:40:00,171.11,171.21,170.96,171.09,8650.0,171.11,171.21,170.96,171.09,8650.0
2022-10-04 15:45:00,171.07,171.2,171.03,171.12,9672.0,171.07,171.2,171.03,171.12,9672.0
2022-10-04 15:50:00,171.14,171.34,171.09,171.26,23352.0,171.14,171.34,171.09,171.26,23352.0
2022-10-04 15:55:00,171.24,171.43,171.07,171.34,86133.0,171.24,171.43,171.07,171.34,86133.0
2022-10-05 09:30:00,170.01,170.59,170.01,170.22,38017.0,170.01,170.59,170.01,170.22,38017.0
2022-10-05 09:35:00,170.31,170.35,169.13,169.31,16759.0,170.31,170.35,169.13,169.31,16759.0
2022-10-05 09:40:00,169.16,169.64,169.04,169.38,8219.0,169.16,169.64,169.04,169.38,8219.0
2022-10-05 09:45:00,169.43,170.53,169.34,170.34,8593.0,169.43,170.53,169.34,170.34,8593.0
2022-10-05 09:50:00,170.26,170.5,169.85,169.86,6055.0,170.26,170.5,169.85,169.86,6055.0
2022-10-05 09:55:00,169.91,170.1,169.6,170.1,4872.0,169.91,170.1,169.6,170.1,4872.0
2022-10-05 10:00:00,170.05,170.08,169.2,169.21,11249.0,170.05,170.08,169.2,169.21,11249.0
2022-10-05 10:05:00,169.18,169.49,169.16,169.2,8533.0,169.18,169.49,169.16,169.2,8533.0
2022-10-05 10:10:00,169.22,169.67,169.01,169.13,12330.0,169.22,169.67,169.01,169.13,12330.0
2022-10-05 10:15:00,169.04,169.04,168.69,168.79,6100.0,169.04,169.04,168.69,168.79,6100.0
2022-10-05 10:20:00,168.82,169.1,168.67,168.73,5149.0,168.82,169.1,168.67,168.73,5149.0
2022-10-05 10:25:00,168.77,168.91,168.61,168.61,7150.0,168.77,168.91,168.61,168.61,7150.0
2022-10-05 10:30:00,168.51,168.8,168.43,168.57,5611.0,168.51,168.8,168.43,168.57,5611.0
2022-10-05 10:35:00,168.69,168.9,168.65,168.78,7582.0,168.69,168.9,168.65,168.78,7582.0
2022-10-05 10:40:00,168.71,168.74,168.45,168.52,5965.0,168.71,168.74,168.45,168.52,5965.0
2022-10-05 10:45:00,168.52,168.67,168.39,168.4,5743.0,168.52,168.67,168.39,168.4,5743.0
2022-10-05 10:50:00,168.37,168.37,168.02,168.19,7447.0,168.37,168.37,168.02,168.19,7447.0
2022-10-05 10:55:00,168.26,168.27,167.77,167.79,6667.0,168.26,168.27,167.77,167.79,6667.0
2022-10-05 11:00:00,167.82,168.21,167.82,168.09,9214.0,167.82,168.21,167.82,168.09,9214.0
2022-10-05 11:05:00,168.06,168.06,167.78,167.8,7818.0,168.06,168.06,167.78,167.8,7818.0
2022-10-05 11:10:00,167.82,168.07,167.72,167.98,6721.0,167.82,168.07,167.72,167.98,6721.0
2022-10-05 11:15:00,168.03,168.19,167.89,168.18,10446.0,168.03,168.19,167.89,168.18,10446.0
2022-10-05 11:20:00,168.17,168.25,168.03,168.2,9536.0,168.17,168.25,168.03,168.2,9536.0
2022-10-05 11:25:00,168.26,168.39,168.23,168.29,7000.0,168.26,168.39,168.23,168.29,7000.0
2022-10-05 11:30:00,168.29,168.5,168.21,168.47,8575.0,168.29,168.5,168.21,168.47,8575.0
2022-10-05 11:35:00,168.45,168.7,168.39,168.62,9734.0,168.45,168.7,168.39,168.62,9734.0
2022-10-05 11:40:00,168.68,168.76,168.37,168.43,10478.0,168.68,168.76,168.37,168.43,10478.0
2022-10-05 11:45:00,168.47,168.59,168.24,168.27,18195.0,168.47,168.59,168.24,168.27,18195.0
2022-10-05 11:50:00,168.3,168.65,168.24,168.5,7074.0,168.3,168.65,168.24,168.5,7074.0
2022-10-05 11:55:00,168.56,168.77,168.49,168.56,5850.0,168.56,168.77,168.49,168.56,5850.0
2022-10-05 12:00:00,168.56,168.6,168.23,168.29,9012.0,168.56,168.6,168.23,168.29,9012.0
2022-10-05 12:05:00,168.32,169.23,168.32,169.09,12190.0,168.32,169.23,168.32,169.09,12190.0
2022-10-05 12:10:00,169.05,169.51,169.05,169.38,14225.0,169.05,169.51,169.05,169.38,14225.0
2022-10-05 12:15:00,169.35,169.53,169.26,169.33,30674.0,169.35,169.53,169.26,169.33,30674.0
2022-10-05 12:20:00,169.32,169.36,169.18,169.24,6036.0,169.32,169.36,169.18,169.24,6036.0
2022-10-05 12:25:00,169.24,169.28,169.05,169.2,27404.0,169.24,169.28,169.05,169.2,27404.0
2022-10-05 12:30:00,169.24,169.37,169.05,169.09,5692.0,169.24,169.37,169.05,169.09,5692.0
2022-10-05 12:35:00,169.11,169.17,168.93,169.11,4431.0,169.11,169.17,168.93,169.11,4431.0
2022-10-05 12:40:00,169.12,169.17,169.02,169.17,5475.0,169.12,169.17,169.02,169.17,5475.0
2022-10-05 12:45:00,169.15,169.37,169.09,169.14,31643.0,169.15,169.37,169.09,169.14,31643.0
2022-10-05 12:50:00,169.17,169.59,169.15,169.35,26098.0,169.17,169.59,169.15,169.35,26098.0
2022-10-05 12:55:00,169.36,169.51,169.29,169.34,26768.0,169.36,169.51,169.29,169.34,26768.0
2022-10-05 13:00:00,169.34,169.52,169.3,169.49,45412.0,169.34,169.52,169.3,169.49,45412.0
2022-10-05 13:05:00,169.5,169.98,169.5,169.88,26724.0,169.5,169.98,169.5,169.88,26724.0
2022-10-05 13:10:00,169.89,170.03,169.88,169.95,22211.0,169.89,170.03,169.88,169.95,22211.0
2022-10-05 13:15:00,169.97,170.3,169.95,170.09,25141.0,169.97,170.3,169.95,170.09,25141.0
2022-10-05 13:20:00,170.1,170.58,170.08,170.41,24379.0,170.1,170.58,170.08,170.41,24379.0
2022-10-05 13:25:00,170.35,170.41,169.58,170.02,37460.0,170.35,170.41,169.58,170.02,37460.0
2022-10-05 13:30:00,170.01,170.11,169.87,169.93,9205.0,170.01,170.11,169.87,169.93,9205.0
2022-10-05 13:35:00,169.9,170.09,169.71,170.09,7358.0,169.9,170.09,169.71,170.09,7358.0
2022-10-05 13:40:00,170.06,170.14,169.93,170.11,8330.0,170.06,170.14,169.93,170.11,8330.0
2022-10-05 13:45:00,170.07,170.37,170.0,170.34,7744.0,170.07,170.37,170.0,170.34,7744.0
2022-10-05 13:50:00,170.35,170.35,169.9,169.95,8831.0,170.35,170.35,169.9,169.95,8831.0
2022-10-05 13:55:00,169.93,170.03,169.53,169.55,17903.0,169.93,170.03,169.53,169.55,17903.0
2022-10-05 14:00:00,169.52,170.0,169.38,169.87,51012.0,169.52,170.0,169.38,169.87,51012.0
2022-10-05 14:05:00,169.84,169.96,169.77,169.87,6534.0,169.84,169.96,169.77,169.87,6534.0
2022-10-05 14:10:00,169.87,170.04,169.73,169.79,13684.0,169.87,170.04,169.73,169.79,13684.0
2022-10-05 14:15:00,169.83,169.99,169.66,169.91,8794.0,169.83,169.99,169.66,169.91,8794.0
2022-10-05 14:20:00,169.85,169.91,169.73,169.87,34806.0,169.85,169.91,169.73,169.87,34806.0
2022-10-05 14:25:00,169.84,169.99,169.68,169.84,11998.0,169.84,169.99,169.68,169.84,11998.0
2022-10-05 14:30:00,169.86,170.01,169.81,169.81,8121.0,169.86,170.01,169.81,169.81,8121.0
2022-10-05 14:35:00,169.81,170.28,169.81,170.01,30758.0,169.81,170.28,169.81,170.01,30758.0
2022-10-05 14:40:00,170.05,170.24,170.05,170.21,13140.0,170.05,170.24,170.05,170.21,13140.0
2022-10-05 14:45:00,170.21,170.22,169.91,169.96,16279.0,170.21,170.22,169.91,169.96,16279.0
2022-10-05 14:50:00,170.04,170.19,169.92,169.96,8117.0,170.04,170.19,169.92,169.96,8117.0
2022-10-05 14:55:00,169.98,170.17,169.94,170.12,9559.0,169.98,170.17,169.94,170.12,9559.0
2022-10-05 15:00:00,170.16,170.52,170.16,170.46,16694.0,170.16,170.52,170.16,170.46,16694.0
2022-10-05 15:05:00,170.45,170.53,170.31,170.35,13367.0,170.45,170.53,170.31,170.35,13367.0
2022-10-05 15:10:00,170.33,170.56,170.26,170.45,35698.0,170.33,170.56,170.26,170.45,35698.0
2022-10-05 15:15:00,170.45,170.79,170.42,170.6,49613.0,170.45,170.79,170.42,170.6,49613.0
2022-10-05 15:20:00,170.61,170.72,170.27,170.34,51231.0,170.61,170.72,170.27,170.34,51231.0
2022-10-05 15:25:00,170.34,170.35,170.13,170.15,15565.0,170.34,170.35,170.13,170.15,15565.0
2022-10-05 15:30:00,170.15,170.34,169.71,169.91,45131.0,170.15,170.34,169.71,169.91,45131.0
2022-10-05 15:35:00,169.91,170.05,169.63,169.8,65637.0,169.91,170.05,169.63,169.8,65637.0
2022-10-05 15:40:00,169.81,170.0,169.8,169.96,27872.0,169.81,170.0,169.8,169.96,27872.0
2022-10-05 15:45:00,169.95,170.0,169.71,169.83,38208.0,169.95,170.0,169.71,169.83,38208.0
2022-10-05 15:50:00,169.8,169.84,169.19,169.3,39240.0,169.8,169.84,169.19,169.3,39240.0
2022-10-05 15:55:00,169.34,169.82,169.34,169.7,154623.0,169.34,169.82,169.34,169.7,154623.0
2022-10-06 09:30:00,169.95,170.38,169.44,170.36,21873.0,169.95,170.38,169.44,170.36,21873.0
2022-10-06 09:35:00,170.44,170.72,170.05,170.63,8969.0,170.44,170.72,170.05,170.63,8969.0
2022-10-06 09:40:00,170.58,170.87,170.39,170.48,15767.0,170.58,170.87,170.39,170.48,15767.0
2022-10-06 09:45:00,170.52,171.11,170.43,170.85,14525.0,170.52,171.11,170.43,170.85,14525.0
2022-10-06 09:50:00,170.84,171.64,170.74,170.75,23598.0,170.84,171.64,170.74,170.75,23598.0
2022-10-06 09:55:00,170.78,170.8,169.73,169.79,9690.0,170.78,170.8,169.73,169.79,9690.0
2022-10-06 10:00:00,169.87,170.03,168.93,169.41,18460.0,169.87,170.03,168.93,169.41,18460.0
2022-10-06 10:05:00,169.33,169.33,168.39,168.79,16348.0,169.33,169.33,168.39,168.79,16348.0
2022-10-06 10:10:00,168.83,168.95,168.41,168.68,9042.0,168.83,168.95,168.41,168.68,9042.0
2022-10-06 10:15:00,168.72,168.95,168.52,168.64,10107.0,168.72,168.95,168.52,168.64,10107.0
2022-10-06 10:20:00,168.71,168.78,168.44,168.62,5346.0,168.71,168.78,168.44,168.62,5346.0
2022-10-06 10:25:00,168.69,168.82,168.25,168.25,4500.0,168.69,168.82,168.25,168.25,4500.0
2022-10-06 10:30:00,168.27,168.88,168.18,168.55,5820.0,168.27,168.88,168.18,168.55,5820.0
2022-10-06 10:35:00,168.66,169.01,168.66,168.84,7424.0,168.66,169.01,168.66,168.84,7424.0
2022-10-06 10:40:00,168.89,169.14,168.79,169.13,6300.0,168.89,169.14,168.79,169.13,6300.0
2022-10-06 10:45:00,169.0,169.58,168.88,169.4,8360.0,169.0,169.58,168.88,169.4,8360.0
2022-10-06 10:50:00,169.37,169.53,169.3,169.36,11490.0,169.37,169.53,169.3,169.36,11490.0
2022-10-06 10:55:00,169.4,169.83,169.22,169.76,42720.0,169.4,169.83,169.22,169.76,42720.0
2022-10-06 11:00:00,169.8,169.9,169.09,169.2,20969.0,169.8,169.9,169.09,169.2,20969.0
2022-10-06 11:05:00,169.22,169.65,169.2,169.61,20907.0,169.22,169.65,169.2,169.61,20907.0
2022-10-06 11:10:00,169.68,169.87,169.45,169.5,9147.0,169.68,169.87,169.45,169.5,9147.0
2022-10-06 11:15:00,169.59,170.12,169.53,170.01,11580.0,169.59,170.12,169.53,170.01,11580.0
2022-10-06 11:20:00,170.07,170.5,169.98,170.31,12927.0,170.07,170.5,169.98,170.31,12927.0
2022-10-06 11:25:00,170.32,170.34,169.99,170.05,16648.0,170.32,170.34,169.99,170.05,16648.0
2022-10-06 11:30:00,170.05,170.12,169.93,169.97,11305.0,170.05,170.12,169.93,169.97,11305.0
2022-10-06 11:35:00,169.94,170.16,169.91,169.91,14190.0,169.94,170.16,169.91,169.91,14190.0
2022-10-06 11:40:00,170.0,170.03,169.56,169.88,18874.0,170.0,170.03,169.56,169.88,18874.0
2022-10-06 11:45:00,169.86,170.37,169.86,170.29,5264.0,169.86,170.37,169.86,170.29,5264.0
2022-10-06 11:50:00,170.25,170.51,170.25,170.26,10355.0,170.25,170.51,170.25,170.26,10355.0
2022-10-06 11:55:00,170.26,170.28,169.61,169.7,14089.0,170.26,170.28,169.61,169.7,14089.0
2022-10-06 12:00:00,169.7,169.75,169.29,169.29,22403.0,169.7,169.75,169.29,169.29,22403.0
2022-10-06 12:05:00,169.34,169.45,169.11,169.16,8984.0,169.34,169.45,169.11,169.16,8984.0
2022-10-06 12:10:00,169.13,169.31,169.02,169.09,33748.0,169.13,169.31,169.02,169.09,33748.0
2022-10-06 12:15:00,169.15,169.33,169.13,169.18,9300.0,169.15,169.33,169.13,169.18,9300.0
2022-10-06 12:20:00,169.19,169.4,169.18,169.28,12897.0,169.19,169.4,169.18,169.28,12897.0
2022-10-06 12:25:00,169.31,169.64,169.29,169.61,7408.0,169.31,169.64,169.29,169.61,7408.0
2022-10-06 12:30:00,169.56,169.84,169.29,169.84,3880.0,169.56,169.84,169.29,169.84,3880.0
2022-10-06 12:35:00,169.77,170.04,169.74,169.83,15589.0,169.77,170.04,169.74,169.83,15589.0
2022-10-06 12:40:00,169.8,170.27,169.76,170.27,3425.0,169.8,170.27,169.76,170.27,3425.0
2022-10-06 12:45:00,170.29,170.35,170.1,170.26,4872.0,170.29,170.35,170.1,170.26,4872.0
2022-10-06 12:50:00,170.24,170.33,170.12,170.2,4100.0,170.24,170.33,170.12,170.2,4100.0
2022-10-06 12:55:00,170.19,170.21,170.1,170.11,3600.0,170.19,170.21,170.1,170.11,3600.0
2022-10-06 13:00:00,170.12,170.22,169.78,169.84,42816.0,170.12,170.22,169.78,169.84,42816.0
2022-10-06 13:05:00,169.85,169.87,169.69,169.7,3841.0,169.85,169.87,169.69,169.7,3841.0
2022-10-06 13:10:00,169.71,169.89,169.62,169.89,13739.0,169.71,169.89,169.62,169.89,13739.0
2022-10-06 13:15:00,169.86,170.08,169.86,170.05,3348.0,169.86,170.08,169.86,170.05,3348.0
2022-10-06 13:20:00,170.05,170.46,170.04,170.07,7189.0,170.05,170.46,170.04,170.07,7189.0
2022-10-06 13:25:00,170.08,170.23,170.01,170.23,2300.0,170.08,170.23,170.01,170.23,2300.0
2022-10-06 13:30:00,170.23,170.23,169.84,170.03,4514.0,170.23,170.23,169.84,170.03,4514.0
2022-10-06 13:35:00,169.99,170.01,169.68,169.68,11287.0,169.99,170.01,169.68,169.68,11287.0
2022-10-06 13:40:00,169.74,170.0,169.74,169.98,3616.0,169.74,170.0,169.74,169.98,3616.0
2022-10-06 13:45:00,169.94,170.27,169.65,170.27,93444.0,169.94,170.27,169.65,170.27,93444.0
2022-10-06 13:50:00,170.42,170.42,170.01,170.1,7386.0,170.42,170.42,170.01,170.1,7386.0
2022-10-06 13:55:00,170.1,170.24,170.03,170.03,12465.0,170.1,170.24,170.03,170.03,12465.0
2022-10-06 14:00:00,170.09,170.09,169.58,169.59,7863.0,170.09,170.09,169.58,169.59,7863.0
2022-10-06 14:05:00,169.62,169.62,169.33,169.39,4815.0,169.62,169.62,169.33,169.39,4815.0
2022-10-06 14:10:00,169.37,169.54,169.31,169.52,6603.0,169.37,169.54,169.31,169.52,6603.0
2022-10-06 14:15:00,169.49,169.51,169.33,169.43,5755.0,169.49,169.51,169.33,169.43,5755.0
2022-10-06 14:20:00,169.44,169.62,169.43,169.5,3400.0,169.44,169.62,169.43,169.5,3400.0
2022-10-06 14:25:00,169.53,169.63,169.49,169.54,3607.0,169.53,169.63,169.49,169.54,3607.0
2022-10-06 14:30:00,169.58,169.73,169.25,169.32,5300.0,169.58,169.73,169.25,169.32,5300.0
2022-10-06 14:35:00,169.41,169.57,169.32,169.32,3358.0,169.41,169.57,169.32,169.32,3358.0
2022-10-06 14:40:00,169.35,169.41,169.24,169.24,4400.0,169.35,169.41,169.24,169.24,4400.0
2022-10-06 14:45:00,169.17,169.17,168.88,168.89,5000.0,169.17,169.17,168.88,168.89,5000.0
2022-10-06 14:50:00,168.82,168.89,168.65,168.89,3345.0,168.82,168.89,168.65,168.89,3345.0
2022-10-06 14:55:00,168.84,169.11,168.84,168.95,4723.0,168.84,169.11,168.84,168.95,4723.0
2022-10-06 15:00:00,168.96,169.02,168.73,168.98,5230.0,168.96,169.02,168.73,168.98,5230.0
2022-10-06 15:05:00,168.95,168.95,168.71,168.85,5200.0,168.95,168.95,168.71,168.85,5200.0
2022-10-06 15:10:00,168.86,168.88,168.57,168.75,13721.0,168.86,168.88,168.57,168.75,13721.0
2022-10-06 15:15:00,168.76,168.88,168.6,168.88,7625.0,168.76,168.88,168.6,168.88,7625.0
2022-10-06 15:20:00,168.87,169.24,168.82,168.97,13337.0,168.87,169.24,168.82,168.97,13337.0
2022-10-06 15:25:00,169.0,169.25,168.93,169.25,12111.0,169.0,169.25,168.93,169.25,12111.0
2022-10-06 15:30:00,169.25,169.25,169.07,169.16,19703.0,169.25,169.25,169.07,169.16,19703.0
2022-10-06 15:35:00,169.17,169.25,169.03,169.05,19852.0,169.17,169.25,169.03,169.05,19852.0
2022-10-06 15:40:00,169.05,169.06,168.9,168.91,15517.0,169.05,169.06,168.9,168.91,15517.0
2022-10-06 15:45:00,168.89,169.12,168.63,168.68,16449.0,168.89,169.12,168.63,168.68,16449.0
2022-10-06 15:50:00,168.65,168.75,168.46,168.73,37091.0,168.65,168.75,168.46,168.73,37091.0
2022-10-06 15:55:00,168.75,168.77,168.17,168.47,108368.0,168.75,168.77,168.17,168.47,108368.0
2022-10-07 09:30:00,165.26,165.62,164.16,164.42,34816.0,165.26,165.62,164.16,164.42,34816.0
2022-10-07 09:35:00,164.48,164.87,163.95,164.59,6781.0,164.48,164.87,163.95,164.59,6781.0
2022-10-07 09:40:00,164.32,164.43,163.72,163.72,11177.0,164.32,164.43,163.72,163.72,11177.0
2022-10-07 09:45:00,163.65,163.76,162.89,162.9,13790.0,163.65,163.76,162.89,162.9,13790.0
2022-10-07 09:50:00,162.91,163.06,162.62,162.9,8133.0,162.91,163.06,162.62,162.9,8133.0
2022-10-07 09:55:00,162.85,162.97,162.53,162.72,5750.0,162.85,162.97,162.53,162.72,5750.0
2022-10-07 10:00:00,162.65,162.81,162.07,162.18,10072.0,162.65,162.81,162.07,162.18,10072.0
2022-10-07 10:05:00,162.16,162.36,162.07,162.17,37733.0,162.16,162.36,162.07,162.17,37733.0
2022-10-07 10:10:00,162.09,162.37,161.93,162.05,8455.0,162.09,162.37,161.93,162.05,8455.0
2022-10-07 10:15:00,162.09,162.28,161.89,161.99,13064.0,162.09,162.28,161.89,161.99,13064.0
2022-10-07 10:20:00,162.03,162.57,161.74,162.37,5716.0,162.03,162.57,161.74,162.37,5716.0
2022-10-07 10:25:00,162.46,162.95,162.46,162.7,7263.0,162.46,162.95,162.46,162.7,7263.0
2022-10-07 10:30:00,162.69,162.76,162.37,162.43,4458.0,162.69,162.76,162.37,162.43,4458.0
2022-10-07 10:35:00,162.35,162.4,162.1,162.1,6611.0,162.35,162.4,162.1,162.1,6611.0
2022-10-07 10:40:00,162.13,162.39,162.04,162.24,8032.0,162.13,162.39,162.04,162.24,8032.0
2022-10-07 10:45:00,162.23,162.39,162.13,162.18,7220.0,162.23,162.39,162.13,162.18,7220.0
2022-10-07 10:50:00,162.18,162.28,161.86,162.18,11420.0,162.18,162.28,161.86,162.18,11420.0
2022-10-07 10:55:00,162.17,162.31,161.91,162.16,11689.0,162.17,162.31,161.91,162.16,11689.0
2022-10-07 11:00:00,162.1,162.31,162.0,162.21,7800.0,162.1,162.31,162.0,162.21,7800.0
2022-10-07 11:05:00,162.18,162.22,162.01,162.05,6300.0,162.18,162.22,162.01,162.05,6300.0
2022-10-07 11:10:00,162.01,162.28,161.99,162.12,9749.0,162.01,162.28,161.99,162.12,9749.0
2022-10-07 11:15:00,162.18,162.27,161.86,161.86,7642.0,162.18,162.27,161.86,161.86,7642.0
2022-10-07 11:20:00,161.87,161.93,161.51,161.51,9677.0,161.87,161.93,161.51,161.51,9677.0
2022-10-07 11:25:00,161.56,161.85,161.56,161.85,11958.0,161.56,161.85,161.56,161.85,11958.0
2022-10-07 11:30:00,161.81,161.98,161.51,161.51,9952.0,161.81,161.98,161.51,161.51,9952.0
2022-10-07 11:35:00,161.5,161.64,161.24,161.26,6508.0,161.5,161.64,161.24,161.26,6508.0
2022-10-07 11:40:00,161.26,161.35,160.54,160.6,16756.0,161.26,161.35,160.54,160.6,16756.0
2022-10-07 11:45:00,160.66,160.66,160.36,160.36,15138.0,160.66,160.66,160.36,160.36,15138.0
2022-10-07 11:50:00,160.4,160.78,160.39,160.58,9762.0,160.4,160.78,160.39,160.58,9762.0
2022-10-07 11:55:00,160.54,160.72,160.5,160.64,11800.0,160.54,160.72,160.5,160.64,11800.0
2022-10-07 12:00:00,160.64,160.75,160.56,160.68,10488.0,160.64,160.75,160.56,160.68,10488.0
2022-10-07 12:05:00,160.69,160.91,160.55,160.6,21588.0,160.69,160.91,160.55,160.6,21588.0
2022-10-07 12:10:00,160.63,160.85,160.51,160.57,12572.0,160.63,160.85,160.51,160.57,12572.0
2022-10-07 12:15:00,160.52,160.58,160.32,160.32,9773.0,160.52,160.58,160.32,160.32,9773.0
2022-10-07 12:20:00,160.36,160.37,159.82,159.83,10658.0,160.36,160.37,159.82,159.83,10658.0
2022-10-07 12:25:00,159.87,160.09,159.82,160.03,5120.0,159.87,160.09,159.82,160.03,5120.0
2022-10-07 12:30:00,160.04,160.04,159.77,159.81,5200.0,160.04,160.04,159.77,159.81,5200.0
2022-10-07 12:35:00,159.8,159.97,159.78,159.97,5712.0,159.8,159.97,159.78,159.97,5712.0
2022-10-07 12:40:00,159.96,159.96,159.55,159.62,8710.0,159.96,159.96,159.55,159.62,8710.0
2022-10-07 12:45:00,159.64,159.65,159.41,159.57,6650.0,159.64,159.65,159.41,159.57,6650.0
2022-10-07 12:50:00,159.59,159.59,159.37,159.41,9455.0,159.59,159.59,159.37,159.41,9455.0
2022-10-07 12:55:00,159.42,159.47,159.26,159.43,11334.0,159.42,159.47,159.26,159.43,11334.0
2022-10-07 13:00:00,159.41,159.41,159.06,159.27,11541.0,159.41,159.41,159.06,159.27,11541.0
2022-10-07 13:05:00,159.33,159.54,159.16,159.2,16870.0,159.33,159.54,159.16,159.2,16870.0
2022-10-07 13:10:00,159.21,159.64,159.21,159.64,8183.0,159.21,159.64,159.21,159.64,8183.0
2022-10-07 13:15:00,159.65,160.0,159.61,159.87,3810.0,159.65,160.0,159.61,159.87,3810.0
2022-10-07 13:20:00,159.87,159.96,159.71,159.72,7967.0,159.87,159.96,159.71,159.72,7967.0
2022-10-07 13:25:00,159.72,159.72,159.51,159.51,10978.0,159.72,159.72,159.51,159.51,10978.0
2022-10-07 13:30:00,159.5,159.61,159.35,159.58,12996.0,159.5,159.61,159.35,159.58,12996.0
2022-10-07 13:35:00,159.58,159.79,159.58,159.75,4330.0,159.58,159.79,159.58,159.75,4330.0
2022-10-07 13:40:00,159.71,160.08,159.71,160.0,7597.0,159.71,160.08,159.71,160.0,7597.0
2022-10-07 13:45:00,159.97,160.05,159.81,159.83,9657.0,159.97,160.05,159.81,159.83,9657.0
2022-10-07 13:50:00,159.83,159.92,159.62,159.66,6989.0,159.83,159.92,159.62,159.66,6989.0
2022-10-07 13:55:00,159.69,159.82,159.44,159.44,8248.0,159.69,159.82,159.44,159.44,8248.0
2022-10-07 14:00:00,159.43,159.77,159.43,159.71,8151.0,159.43,159.77,159.43,159.71,8151.0
2022-10-07 14:05:00,159.69,159.72,159.44,159.53,11532.0,159.69,159.72,159.44,159.53,11532.0
2022-10-07 14:10:00,159.5,159.51,159.22,159.49,28986.0,159.5,159.51,159.22,159.49,28986.0
2022-10-07 14:15:00,159.5,159.59,159.33,159.37,12176.0,159.5,159.59,159.33,159.37,12176.0
2022-10-07 14:20:00,159.36,159.41,158.91,158.91,13644.0,159.36,159.41,158.91,158.91,13644.0
2022-10-07 14:25:00,158.95,159.01,158.83,158.88,8315.0,158.95,159.01,158.83,158.88,8315.0
2022-10-07 14:30:00,158.85,158.86,158.59,158.82,11337.0,158.85,158.86,158.59,158.82,11337.0
2022-10-07 14:35:00,158.85,159.04,158.81,158.9,11215.0,158.85,159.04,158.81,158.9,11215.0
2022-10-07 14:40:00,158.88,158.99,158.61,158.63,11424.0,158.88,158.99,158.61,158.63,11424.0
2022-10-07 14:45:00,158.64,158.73,158.49,158.6,10736.0,158.64,158.73,158.49,158.6,10736.0
2022-10-07 14:50:00,158.64,158.8,158.5,158.8,18442.0,158.64,158.8,158.5,158.8,18442.0
2022-10-07 14:55:00,158.81,158.88,158.69,158.81,8343.0,158.81,158.88,158.69,158.81,8343.0
2022-10-07 15:00:00,158.83,159.16,158.8,159.02,20630.0,158.83,159.16,158.8,159.02,20630.0
2022-10-07 15:05:00,158.94,159.03,158.67,158.71,13289.0,158.94,159.03,158.67,158.71,13289.0
2022-10-07 15:10:00,158.74,158.81,158.42,158.49,11635.0,158.74,158.81,158.42,158.49,11635.0
2022-10-07 15:15:00,158.47,158.54,158.39,158.43,13521.0,158.47,158.54,158.39,158.43,13521.0
2022-10-07 15:20:00,158.43,158.55,158.28,158.39,21232.0,158.43,158.55,158.28,158.39,21232.0
2022-10-07 15:25:00,158.37,158.42,158.06,158.16,15294.0,158.37,158.42,158.06,158.16,15294.0
2022-10-07 15:30:00,158.18,158.19,158.0,158.05,68218.0,158.18,158.19,158.0,158.05,68218.0
2022-10-07 15:35:00,158.06,158.42,158.0,158.41,34086.0,158.06,158.42,158.0,158.41,34086.0
2022-10-07 15:40:00,158.38,158.78,158.31,158.68,22107.0,158.38,158.78,158.31,158.68,22107.0
2022-10-07 15:45:00,158.67,158.7,158.35,158.47,41127.0,158.67,158.7,158.35,158.47,41127.0
2022-10-07 15:50:00,158.54,159.04,158.54,158.81,67865.0,158.54,159.04,158.54,158.81,67865.0
2022-10-07 15:55:00,158.81,159.13,158.59,158.9,123737.0,158.81,159.13,158.59,158.9,123737.0
2022-10-10 09:30:00,159.42,159.86,158.35,158.76,26917.0,159.42,159.86,158.35,158.76,26917.0
2022-10-10 09:35:00,158.65,158.65,156.79,156.87,10151.0,158.65,158.65,156.79,156.87,10151.0
2022-10-10 09:40:00,156.82,157.12,156.25,156.25,8002.0,156.82,157.12,156.25,156.25,8002.0
2022-10-10 09:45:00,156.17,156.29,155.4,155.49,12604.0,156.17,156.29,155.4,155.49,12604.0
2022-10-10 09:50:00,155.2,155.65,154.73,154.94,20282.0,155.2,155.65,154.73,154.94,20282.0
2022-10-10 09:55:00,155.03,155.04,154.81,154.98,11586.0,155.03,155.04,154.81,154.98,11586.0
2022-10-10 10:00:00,154.92,155.19,154.59,154.68,16278.0,154.92,155.19,154.59,154.68,16278.0
2022-10-10 10:05:00,154.77,155.03,154.47,154.52,12717.0,154.77,155.03,154.47,154.52,12717.0
2022-10-10 10:10:00,154.54,154.69,153.96,154.02,17384.0,154.54,154.69,153.96,154.02,17384.0
2022-10-10 10:15:00,154.01,154.85,153.89,154.85,12751.0,154.01,154.85,153.89,154.85,12751.0
2022-10-10 10:20:00,154.97,154.98,154.78,154.82,5914.0,154.97,154.98,154.78,154.82,5914.0
2022-10-10 10:25:00,154.78,155.56,154.71,155.21,17347.0,154.78,155.56,154.71,155.21,17347.0
2022-10-10 10:30:00,155.02,155.13,154.19,154.27,9708.0,155.02,155.13,154.19,154.27,9708.0
2022-10-10 10:35:00,154.24,154.33,153.35,153.52,12155.0,154.24,154.33,153.35,153.52,12155.0
2022-10-10 10:40:00,153.46,153.62,153.36,153.51,12630.0,153.46,153.62,153.36,153.51,12630.0
2022-10-10 10:45:00,153.53,153.73,153.3,153.43,12628.0,153.53,153.73,153.3,153.43,12628.0
2022-10-10 10:50:00,153.46,153.47,152.85,153.0,7883.0,153.46,153.47,152.85,153.0,7883.0
2022-10-10 10:55:00,152.82,153.68,152.73,153.68,53461.0,152.82,153.68,152.73,153.68,53461.0
2022-10-10 11:00:00,153.59,153.83,153.38,153.65,27136.0,153.59,153.83,153.38,153.65,27136.0
2022-10-10 11:05:00,153.65,154.12,153.65,153.87,9956.0,153.65,154.12,153.65,153.87,9956.0
2022-10-10 11:10:00,153.95,154.3,153.91,154.27,15595.0,153.95,154.3,153.91,154.27,15595.0
2022-10-10 11:15:00,154.2,154.2,153.84,153.9,17118.0,154.2,154.2,153.84,153.9,17118.0
2022-10-10 11:20:00,153.9,154.99,153.9,154.99,9452.0,153.9,154.99,153.9,154.99,9452.0
2022-10-10 11:25:00,154.92,155.1,154.76,154.97,12643.0,154.92,155.1,154.76,154.97,12643.0
2022-10-10 11:30:00,154.94,155.22,154.86,155.19,14048.0,154.94,155.22,154.86,155.19,14048.0
2022-10-10 11:35:00,155.21,155.21,154.79,155.01,25682.0,155.21,155.21,154.79,155.01,25682.0
2022-10-10 11:40:00,154.9,154.91,154.64,154.78,40371.0,154.9,154.91,154.64,154.78,40371.0
2022-10-10 11:45:00,154.78,155.23,154.57,155.17,15465.0,154.78,155.23,154.57,155.17,15465.0
2022-10-10 11:50:00,155.16,155.78,155.15,155.46,15434.0,155.16,155.78,155.15,155.46,15434.0
2022-10-10 11:55:00,155.42,155.61,155.22,155.22,4029.0,155.42,155.61,155.22,155.22,4029.0
2022-10-10 12:00:00,155.14,155.15,154.99,155.03,3350.0,155.14,155.15,154.99,155.03,3350.0
2022-10-10 12:05:00,155.04,155.16,154.69,154.69,3900.0,155.04,155.16,154.69,154.69,3900.0
2022-10-10 12:10:00,154.69,154.92,154.69,154.8,3150.0,154.69,154.92,154.69,154.8,3150.0
2022-10-10 12:15:00,154.84,155.05,154.84,154.94,3790.0,154.84,155.05,154.84,154.94,3790.0
2022-10-10 12:20:00,154.92,154.96,154.44,154.44,7758.0,154.92,154.96,154.44,154.44,7758.0
2022-10-10 12:25:00,154.4,154.57,154.26,154.56,5767.0,154.4,154.57,154.26,154.56,5767.0
2022-10-10 12:30:00,154.54,154.65,154.43,154.5,2700.0,154.54,154.65,154.43,154.5,2700.0
2022-10-10 12:35:00,154.62,154.65,154.45,154.6,2731.0,154.62,154.65,154.45,154.6,2731.0
2022-10-10 12:40:00,154.6,154.79,154.55,154.65,5977.0,154.6,154.79,154.55,154.65,5977.0
2022-10-10 12:45:00,154.66,154.74,154.5,154.74,2937.0,154.66,154.74,154.5,154.74,2937.0
2022-10-10 12:50:00,154.75,154.94,154.72,154.85,1938.0,154.75,154.94,154.72,154.85,1938.0
2022-10-10 12:55:00,154.85,155.09,154.77,154.81,85520.0,154.85,155.09,154.77,154.81,85520.0
2022-10-10 13:00:00,154.76,154.76,154.25,154.31,6156.0,154.76,154.76,154.25,154.31,6156.0
2022-10-10 13:05:00,154.29,154.43,154.04,154.04,4665.0,154.29,154.43,154.04,154.04,4665.0
2022-10-10 13:10:00,154.11,154.65,153.86,154.52,26466.0,154.11,154.65,153.86,154.52,26466.0
2022-10-10 13:15:00,154.48,154.74,154.42,154.61,3700.0,154.48,154.74,154.42,154.61,3700.0
2022-10-10 13:20:00,154.74,154.99,154.73,154.88,3073.0,154.74,154.99,154.73,154.88,3073.0
2022-10-10 13:25:00,154.77,154.85,154.5,154.57,4633.0,154.77,154.85,154.5,154.57,4633.0
2022-10-10 13:30:00,154.48,154.88,154.44,154.56,7656.0,154.48,154.88,154.44,154.56,7656.0
2022-10-10 13:35:00,154.61,154.85,154.55,154.66,8074.0,154.61,154.85,154.55,154.66,8074.0
2022-10-10 13:40:00,154.67,154.67,154.37,154.37,3698.0,154.67,154.67,154.37,154.37,3698.0
2022-10-10 13:45:00,154.33,155.4,154.28,155.29,14372.0,154.33,155.4,154.28,155.29,14372.0
2022-10-10 13:50:00,155.26,155.65,155.24,155.65,7527.0,155.26,155.65,155.24,155.65,7527.0
2022-10-10 13:55:00,155.7,155.75,155.32,155.37,23534.0,155.7,155.75,155.32,155.37,23534.0
2022-10-10 14:00:00,155.41,155.41,155.12,155.33,14046.0,155.41,155.41,155.12,155.33,14046.0
2022-10-10 14:05:00,155.32,155.32,155.0,155.06,8178.0,155.32,155.32,155.0,155.06,8178.0
2022-10-10 14:10:00,155.06,155.13,154.5,154.5,28530.0,155.06,155.13,154.5,154.5,28530.0
2022-10-10 14:15:00,154.49,154.49,154.3,154.39,5901.0,154.49,154.49,154.3,154.39,5901.0
2022-10-10 14:20:00,154.45,154.52,153.97,154.09,8626.0,154.45,154.52,153.97,154.09,8626.0
2022-10-10 14:25:00,154.09,154.53,154.09,154.4,5338.0,154.09,154.53,154.09,154.4,5338.0
2022-10-10 14:30:00,154.38,154.8,154.26,154.75,7585.0,154.38,154.8,154.26,154.75,7585.0
2022-10-10 14:35:00,154.72,154.92,154.69,154.92,53706.0,154.72,154.92,154.69,154.92,53706.0
2022-10-10 14:40:00,155.01,155.08,154.65,154.75,3266.0,155.01,155.08,154.65,154.75,3266.0
2022-10-10 14:45:00,154.67,154.7,154.4,154.4,5012.0,154.67,154.7,154.4,154.4,5012.0
2022-10-10 14:50:00,154.43,154.69,154.38,154.59,3999.0,154.43,154.69,154.38,154.59,3999.0
2022-10-10 14:55:00,154.67,154.86,154.38,154.8,14619.0,154.67,154.86,154.38,154.8,14619.0
2022-10-10 15:00:00,154.79,154.98,154.6,154.67,3300.0,154.79,154.98,154.6,154.67,3300.0
2022-10-10 15:05:00,154.71,154.83,154.56,154.72,2366.0,154.71,154.83,154.56,154.72,2366.0
2022-10-10 15:10:00,154.69,155.0,154.59,154.99,5877.0,154.69,155.0,154.59,154.99,5877.0
2022-10-10 15:15:00,154.93,155.37,154.93,155.35,5814.0,154.93,155.37,154.93,155.35,5814.0
2022-10-10 15:20:00,155.38,155.5,155.21,155.27,5128.0,155.38,155.5,155.21,155.27,5128.0
2022-10-10 15:25:00,155.17,155.19,154.58,154.66,4212.0,155.17,155.19,154.58,154.66,4212.0
2022-10-10 15:30:00,154.63,155.01,154.62,154.82,7345.0,154.63,155.01,154.62,154.82,7345.0
2022-10-10 15:35:00,154.88,155.31,154.8,155.04,9103.0,154.88,155.31,154.8,155.04,9103.0
2022-10-10 15:40:00,155.04,155.08,154.75,154.93,9796.0,155.04,155.08,154.75,154.93,9796.0
2022-10-10 15:45:00,154.9,155.12,154.78,155.12,16874.0,154.9,155.12,154.78,155.12,16874.0
2022-10-10 15:50:00,155.2,155.4,154.8,155.22,35850.0,155.2,155.4,154.8,155.22,35850.0
2022-10-10 15:55:00,155.19,155.19,154.56,154.71,133573.0,155.19,155.19,154.56,154.71,133573.0
2022-10-11 09:30:00,154.57,154.9,154.24,154.59,52282.0,154.57,154.9,154.24,154.59,52282.0
2022-10-11 09:35:00,154.5,154.57,153.74,153.74,19834.0,154.5,154.57,153.74,153.74,19834.0
2022-10-11 09:40:00,153.69,153.74,152.77,153.26,42502.0,153.69,153.74,152.77,153.26,42502.0
2022-10-11 09:45:00,153.27,153.44,152.61,152.68,9740.0,153.27,153.44,152.61,152.68,9740.0
2022-10-11 09:50:00,152.72,152.79,152.01,152.01,20319.0,152.72,152.79,152.01,152.01,20319.0
2022-10-11 09:55:00,152.0,152.28,151.36,151.58,35629.0,152.0,152.28,151.36,151.58,35629.0
2022-10-11 10:00:00,151.52,151.58,150.87,151.0,21074.0,151.52,151.58,150.87,151.0,21074.0
2022-10-11 10:05:00,151.03,151.56,150.76,151.22,15763.0,151.03,151.56,150.76,151.22,15763.0
2022-10-11 10:10:00,151.19,151.47,151.08,151.38,12901.0,151.19,151.47,151.08,151.38,12901.0
2022-10-11 10:15:00,151.28,151.49,150.84,150.84,14725.0,151.28,151.49,150.84,150.84,14725.0
2022-10-11 10:20:00,150.86,150.91,150.54,150.64,12356.0,150.86,150.91,150.54,150.64,12356.0
2022-10-11 10:25:00,150.71,150.96,150.6,150.76,19906.0,150.71,150.96,150.6,150.76,19906.0
2022-10-11 10:30:00,150.66,151.02,150.39,150.72,10847.0,150.66,151.02,150.39,150.72,10847.0
2022-10-11 10:35:00,150.74,150.86,150.53,150.77,14713.0,150.74,150.86,150.53,150.77,14713.0
2022-10-11 10:40:00,150.81,151.38,150.7,150.87,48396.0,150.81,151.38,150.7,150.87,48396.0
2022-10-11 10:45:00,150.86,150.93,150.5,150.5,29908.0,150.86,150.93,150.5,150.5,29908.0
2022-10-11 10:50:00,150.54,150.66,150.28,150.31,13160.0,150.54,150.66,150.28,150.31,13160.0
2022-10-11 10:55:00,150.3,150.47,149.86,149.89,28264.0,150.3,150.47,149.86,149.89,28264.0
2022-10-11 11:00:00,149.99,150.72,149.87,150.48,17356.0,149.99,150.72,149.87,150.48,17356.0
2022-10-11 11:05:00,150.43,150.51,149.82,149.97,12700.0,150.43,150.51,149.82,149.97,12700.0
2022-10-11 11:10:00,150.02,150.13,149.8,149.81,13215.0,150.02,150.13,149.8,149.81,13215.0
2022-10-11 11:15:00,149.8,150.09,149.56,149.56,14416.0,149.8,150.09,149.56,149.56,14416.0
2022-10-11 11:20:00,149.62,150.11,149.55,149.91,19679.0,149.62,150.11,149.55,149.91,19679.0
2022-10-11 11:25:00,149.92,150.43,149.85,150.24,21992.0,149.92,150.43,149.85,150.24,21992.0
2022-10-11 11:30:00,150.24,150.68,150.08,150.54,57541.0,150.24,150.68,150.08,150.54,57541.0
2022-10-11 11:35:00,150.57,150.87,150.38,150.5,17454.0,150.57,150.87,150.38,150.5,17454.0
2022-10-11 11:40:00,150.56,150.58,150.23,150.54,17320.0,150.56,150.58,150.23,150.54,17320.0
2022-10-11 11:45:00,150.59,150.59,150.11,150.27,42360.0,150.59,150.59,150.11,150.27,42360.0
2022-10-11 11:50:00,150.21,150.49,150.17,150.3,22596.0,150.21,150.49,150.17,150.3,22596.0
2022-10-11 11:55:00,150.29,150.33,149.83,149.85,22985.0,150.29,150.33,149.83,149.85,22985.0
2022-10-11 12:00:00,149.9,149.9,149.38,149.41,35259.0,149.9,149.9,149.38,149.41,35259.0
2022-10-11 12:05:00,149.43,149.49,148.91,148.92,24014.0,149.43,149.49,148.91,148.92,24014.0
2022-10-11 12:10:00,148.94,149.38,148.94,149.38,15663.0,148.94,149.38,148.94,149.38,15663.0
2022-10-11 12:15:00,149.48,149.62,149.29,149.61,21555.0,149.48,149.62,149.29,149.61,21555.0
2022-10-11 12:20:00,149.61,149.84,149.48,149.61,26427.0,149.61,149.84,149.48,149.61,26427.0
2022-10-11 12:25:00,149.59,149.63,149.32,149.46,21696.0,149.59,149.63,149.32,149.46,21696.0
2022-10-11 12:30:00,149.46,149.54,149.21,149.27,24102.0,149.46,149.54,149.21,149.27,24102.0
2022-10-11 12:35:00,149.27,149.42,149.18,149.41,16040.0,149.27,149.42,149.18,149.41,16040.0
2022-10-11 12:40:00,149.39,150.23,149.25,150.22,22644.0,149.39,150.23,149.25,150.22,22644.0
2022-10-11 12:45:00,150.24,150.66,150.24,150.41,17807.0,150.24,150.66,150.24,150.41,17807.0
2022-10-11 12:50:00,150.43,150.52,150.01,150.01,17310.0,150.43,150.52,150.01,150.01,17310.0
2022-10-11 12:55:00,150.04,150.14,149.84,149.9,12079.0,150.04,150.14,149.84,149.9,12079.0
2022-10-11 13:00:00,149.9,150.18,149.76,150.14,14982.0,149.9,150.18,149.76,150.14,14982.0
2022-10-11 13:05:00,150.18,150.22,149.86,150.02,15706.0,150.18,150.22,149.86,150.02,15706.0
2022-10-11 13:10:00,150.04,150.14,149.81,149.81,8300.0,150.04,150.14,149.81,149.81,8300.0
2022-10-11 13:15:00,149.83,149.88,149.41,149.41,16240.0,149.83,149.88,149.41,149.41,16240.0
2022-10-11 13:20:00,149.47,149.64,149.37,149.63,14091.0,149.47,149.64,149.37,149.63,14091.0
2022-10-11 13:25:00,149.63,149.63,149.04,149.2,18250.0,149.63,149.63,149.04,149.2,18250.0
2022-10-11 13:30:00,149.22,149.44,149.11,149.38,19291.0,149.22,149.44,149.11,149.38,19291.0
2022-10-11 13:35:00,149.39,149.49,149.23,149.42,26099.0,149.39,149.49,149.23,149.42,26099.0
2022-10-11 13:40:00,149.47,149.61,149.34,149.43,28399.0,149.47,149.61,149.34,149.43,28399.0
2022-10-11 13:45:00,149.46,149.72,149.34,149.38,38179.0,149.46,149.72,149.34,149.38,38179.0
2022-10-11 13:50:00,149.35,149.69,149.25,149.25,25008.0,149.35,149.69,149.25,149.25,25008.0
2022-10-11 13:55:00,149.22,149.53,149.22,149.43,18170.0,149.22,149.53,149.22,149.43,18170.0
2022-10-11 14:00:00,149.43,149.51,149.25,149.42,39935.0,149.43,149.51,149.25,149.42,39935.0
2022-10-11 14:05:00,149.41,149.62,149.08,149.19,28995.0,149.41,149.62,149.08,149.19,28995.0
2022-10-11 14:10:00,149.19,149.19,148.87,149.0,22343.0,149.19,149.19,148.87,149.0,22343.0
2022-10-11 14:15:00,148.99,149.0,148.55,148.55,31237.0,148.99,149.0,148.55,148.55,31237.0
2022-10-11 14:20:00,148.51,149.06,148.51,149.06,26983.0,148.51,149.06,148.51,149.06,26983.0
2022-10-11 14:25:00,149.06,149.21,148.94,149.21,28955.0,149.06,149.21,148.94,149.21,28955.0
2022-10-11 14:30:00,149.17,149.37,149.16,149.28,24523.0,149.17,149.37,149.16,149.28,24523.0
2022-10-11 14:35:00,149.29,149.34,149.11,149.34,29193.0,149.29,149.34,149.11,149.34,29193.0
2022-10-11 14:40:00,149.34,149.52,149.2,149.2,22614.0,149.34,149.52,149.2,149.2,22614.0
2022-10-11 14:45:00,149.2,149.24,148.28,148.52,23240.0,149.2,149.24,148.28,148.52,23240.0
2022-10-11 14:50:00,148.52,148.61,148.15,148.17,21960.0,148.52,148.61,148.15,148.17,21960.0
2022-10-11 14:55:00,148.15,148.24,147.69,147.8,28245.0,148.15,148.24,147.69,147.8,28245.0
2022-10-11 15:00:00,147.82,148.03,147.53,147.7,31404.0,147.82,148.03,147.53,147.7,31404.0
2022-10-11 15:05:00,147.79,147.99,147.54,147.6,25269.0,147.79,147.99,147.54,147.6,25269.0
2022-10-11 15:10:00,147.58,147.61,147.13,147.37,40864.0,147.58,147.61,147.13,147.37,40864.0
2022-10-11 15:15:00,147.33,147.58,147.06,147.45,79939.0,147.33,147.58,147.06,147.45,79939.0
2022-10-11 15:20:00,147.48,147.96,147.47,147.96,46942.0,147.48,147.96,147.47,147.96,46942.0
2022-10-11 15:25:00,147.97,148.06,147.63,147.98,43371.0,147.97,148.06,147.63,147.98,43371.0
2022-10-11 15:30:00,147.97,148.33,147.79,148.19,51113.0,147.97,148.33,147.79,148.19,51113.0
2022-10-11 15:35:00,148.17,148.56,148.17,148.34,42810.0,148.17,148.56,148.17,148.34,42810.0
2022-10-11 15:40:00,148.34,148.35,147.77,148.02,80931.0,148.34,148.35,147.77,148.02,80931.0
2022-10-11 15:45:00,148.04,148.34,147.94,148.33,81300.0,148.04,148.34,147.94,148.33,81300.0
2022-10-11 15:50:00,148.31,148.31,147.58,147.75,166795.0,148.31,148.31,147.58,147.75,166795.0
2022-10-11 15:55:00,147.75,148.07,147.61,148.06,305893.0,147.75,148.07,147.61,148.06,305893.0
2022-10-12 09:30:00,149.24,150.37,148.71,149.32,79740.0,149.24,150.37,148.71,149.32,79740.0
2022-10-12 09:35:00,149.25,150.38,149.21,150.28,19081.0,149.25,150.38,149.21,150.28,19081.0
2022-10-12 09:40:00,150.22,150.63,150.08,150.54,39443.0,150.22,150.63,150.08,150.54,39443.0
2022-10-12 09:45:00,150.54,151.33,150.23,150.95,23477.0,150.54,151.33,150.23,150.95,23477.0
2022-10-12 09:50:00,151.03,151.31,150.57,150.59,20297.0,151.03,151.31,150.57,150.59,20297.0
2022-10-12 09:55:00,150.68,150.93,150.32,150.35,13367.0,150.68,150.93,150.32,150.35,13367.0
2022-10-12 10:00:00,150.42,150.75,150.21,150.42,18399.0,150.42,150.75,150.21,150.42,18399.0
2022-10-12 10:05:00,150.46,150.46,149.7,150.24,24249.0,150.46,150.46,149.7,150.24,24249.0
2022-10-12 10:10:00,150.26,150.26,149.68,149.79,18010.0,150.26,150.26,149.68,149.79,18010.0
2022-10-12 10:15:00,149.83,150.44,149.68,150.25,45266.0,149.83,150.44,149.68,150.25,45266.0
2022-10-12 10:20:00,150.3,150.3,150.04,150.27,17383.0,150.3,150.3,150.04,150.27,17383.0
2022-10-12 10:25:00,150.26,150.97,150.25,150.43,16074.0,150.26,150.97,150.25,150.43,16074.0
2022-10-12 10:30:00,150.49,150.6,150.27,150.34,27338.0,150.49,150.6,150.27,150.34,27338.0
2022-10-12 10:35:00,150.37,150.39,150.04,150.04,15221.0,150.37,150.39,150.04,150.04,15221.0
2022-10-12 10:40:00,150.03,150.09,149.66,149.71,29217.0,150.03,150.09,149.66,149.71,29217.0
2022-10-12 10:45:00,149.66,149.77,149.44,149.63,25733.0,149.66,149.77,149.44,149.63,25733.0
2022-10-12 10:50:00,149.67,150.02,149.52,150.02,15391.0,149.67,150.02,149.52,150.02,15391.0
2022-10-12 10:55:00,150.01,150.01,149.67,149.67,10872.0,150.01,150.01,149.67,149.67,10872.0
2022-10-12 11:00:00,149.63,150.13,149.63,149.98,7524.0,149.63,150.13,149.63,149.98,7524.0
2022-10-12 11:05:00,149.98,150.1,149.79,149.91,7462.0,149.98,150.1,149.79,149.91,7462.0
2022-10-12 11:10:00,149.88,150.05,149.71,149.81,10364.0,149.88,150.05,149.71,149.81,10364.0
2022-10-12 11:15:00,149.92,150.09,149.73,150.02,7970.0,149.92,150.09,149.73,150.02,7970.0
2022-10-12 11:20:00,150.01,150.01,149.48,149.62,18802.0,150.01,150.01,149.48,149.62,18802.0
2022-10-12 11:25:00,149.57,150.02,149.49,149.99,7578.0,149.57,150.02,149.49,149.99,7578.0
2022-10-12 11:30:00,150.0,150.04,149.52,149.73,16588.0,150.0,150.04,149.52,149.73,16588.0
2022-10-12 11:35:00,149.7,150.08,149.54,149.82,13032.0,149.7,150.08,149.54,149.82,13032.0
2022-10-12 11:40:00,149.9,150.4,149.73,150.17,16832.0,149.9,150.4,149.73,150.17,16832.0
2022-10-12 11:45:00,150.19,150.26,150.06,150.23,7193.0,150.19,150.26,150.06,150.23,7193.0
2022-10-12 11:50:00,150.22,150.74,150.19,150.71,9643.0,150.22,150.74,150.19,150.71,9643.0
2022-10-12 11:55:00,150.71,150.73,150.53,150.65,9749.0,150.71,150.73,150.53,150.65,9749.0
2022-10-12 12:00:00,150.63,150.84,150.63,150.7,7574.0,150.63,150.84,150.63,150.7,7574.0
2022-10-12 12:05:00,150.69,150.74,150.08,150.35,10608.0,150.69,150.74,150.08,150.35,10608.0
2022-10-12 12:10:00,150.25,150.26,149.91,149.97,11861.0,150.25,150.26,149.91,149.97,11861.0
2022-10-12 12:15:00,149.91,150.01,149.85,149.85,5649.0,149.91,150.01,149.85,149.85,5649.0
2022-10-12 12:20:00,149.91,149.92,149.63,149.71,5631.0,149.91,149.92,149.63,149.71,5631.0
2022-10-12 12:25:00,149.67,149.75,149.46,149.55,6002.0,149.67,149.75,149.46,149.55,6002.0
2022-10-12 12:30:00,149.51,149.51,149.34,149.47,8254.0,149.51,149.51,149.34,149.47,8254.0
2022-10-12 12:35:00,149.46,149.49,149.05,149.36,9235.0,149.46,149.49,149.05,149.36,9235.0
2022-10-12 12:40:00,149.34,149.48,149.28,149.43,5529.0,149.34,149.48,149.28,149.43,5529.0
2022-10-12 12:45:00,149.45,149.61,149.35,149.46,12421.0,149.45,149.61,149.35,149.46,12421.0
2022-10-12 12:50:00,149.51,149.55,149.46,149.52,7552.0,149.51,149.55,149.46,149.52,7552.0
2022-10-12 12:55:00,149.53,149.6,149.45,149.5,11859.0,149.53,149.6,149.45,149.5,11859.0
2022-10-12 13:00:00,149.52,149.71,149.23,149.24,8232.0,149.52,149.71,149.23,149.24,8232.0
2022-10-12 13:05:00,149.21,149.36,149.08,149.17,12273.0,149.21,149.36,149.08,149.17,12273.0
2022-10-12 13:10:00,149.17,149.34,149.1,149.26,11500.0,149.17,149.34,149.1,149.26,11500.0
2022-10-12 13:15:00,149.24,149.24,148.95,148.97,14417.0,149.24,149.24,148.95,148.97,14417.0
2022-10-12 13:20:00,148.99,149.06,148.89,149.0,13848.0,148.99,149.06,148.89,149.0,13848.0
2022-10-12 13:25:00,149.01,149.22,148.98,149.19,12723.0,149.01,149.22,148.98,149.19,12723.0
2022-10-12 13:30:00,149.24,149.3,148.92,148.93,10350.0,149.24,149.3,148.92,148.93,10350.0
2022-10-12 13:35:00,148.9,148.9,148.56,148.78,13292.0,148.9,148.9,148.56,148.78,13292.0
2022-10-12 13:40:00,148.78,148.89,148.65,148.76,9870.0,148.78,148.89,148.65,148.76,9870.0
2022-10-12 13:45:00,148.78,148.95,148.72,148.95,8353.0,148.78,148.95,148.72,148.95,8353.0
2022-10-12 13:50:00,148.93,148.93,148.57,148.67,11005.0,148.93,148.93,148.57,148.67,11005.0
2022-10-12 13:55:00,148.64,148.64,148.48,148.56,20991.0,148.64,148.64,148.48,148.56,20991.0
2022-10-12 14:00:00,148.63,148.86,148.04,148.26,39523.0,148.63,148.86,148.04,148.26,39523.0
2022-10-12 14:05:00,148.33,148.86,148.11,148.52,22245.0,148.33,148.86,148.11,148.52,22245.0
2022-10-12 14:10:00,148.45,148.85,148.36,148.77,29429.0,148.45,148.85,148.36,148.77,29429.0
2022-10-12 14:15:00,148.77,148.8,148.43,148.69,13580.0,148.77,148.8,148.43,148.69,13580.0
2022-10-12 14:20:00,148.65,148.67,148.32,148.46,9360.0,148.65,148.67,148.32,148.46,9360.0
2022-10-12 14:25:00,148.48,148.88,148.48,148.73,13691.0,148.48,148.88,148.48,148.73,13691.0
2022-10-12 14:30:00,148.71,148.84,148.53,148.72,8969.0,148.71,148.84,148.53,148.72,8969.0
2022-10-12 14:35:00,148.7,148.8,148.45,148.57,15654.0,148.7,148.8,148.45,148.57,15654.0
2022-10-12 14:40:00,148.57,148.68,148.38,148.41,14596.0,148.57,148.68,148.38,148.41,14596.0
2022-10-12 14:45:00,148.39,148.43,148.16,148.24,10705.0,148.39,148.43,148.16,148.24,10705.0
2022-10-12 14:50:00,148.22,148.22,147.91,147.95,14649.0,148.22,148.22,147.91,147.95,14649.0
2022-10-12 14:55:00,147.99,148.08,147.84,147.95,10276.0,147.99,148.08,147.84,147.95,10276.0
2022-10-12 15:00:00,147.95,148.06,147.88,147.96,10388.0,147.95,148.06,147.88,147.96,10388.0
2022-10-12 15:05:00,147.96,148.02,147.83,147.96,14362.0,147.96,148.02,147.83,147.96,14362.0
2022-10-12 15:10:00,147.96,148.08,147.88,147.98,26873.0,147.96,148.08,147.88,147.98,26873.0
2022-10-12 15:15:00,147.97,148.25,147.83,148.24,20950.0,147.97,148.25,147.83,148.24,20950.0
2022-10-12 15:20:00,148.27,148.39,148.09,148.1,28737.0,148.27,148.39,148.09,148.1,28737.0
2022-10-12 15:25:00,148.08,148.47,148.06,148.3,15364.0,148.08,148.47,148.06,148.3,15364.0
2022-10-12 15:30:00,148.29,148.69,148.25,148.68,25223.0,148.29,148.69,148.25,148.68,25223.0
2022-10-12 15:35:00,148.69,148.78,148.54,148.56,22201.0,148.69,148.78,148.54,148.56,22201.0
2022-10-12 15:40:00,148.55,148.72,148.44,148.66,18416.0,148.55,148.72,148.44,148.66,18416.0
2022-10-12 15:45:00,148.64,148.65,148.14,148.16,30886.0,148.64,148.65,148.14,148.16,30886.0
2022-10-12 15:50:00,148.16,148.34,147.91,148.32,68878.0,148.16,148.34,147.91,148.32,68878.0
2022-10-12 15:55:00,148.27,148.31,147.86,147.96,176766.0,148.27,148.31,147.86,147.96,176766.0
2022-10-13 09:30:00,142.37,144.06,142.33,143.3,74815.0,142.37,144.06,142.33,143.3,74815.0
2022-10-13 09:35:00,143.34,143.62,142.44,143.39,34923.0,143.34,143.62,142.44,143.39,34923.0
2022-10-13 09:40:00,143.47,143.89,143.13,143.35,24283.0,143.47,143.89,143.13,143.35,24283.0
2022-10-13 09:45:00,143.37,144.17,143.37,143.93,26484.0,143.37,144.17,143.37,143.93,26484.0
2022-10-13 09:50:00,143.87,144.71,143.79,144.06,28338.0,143.87,144.71,143.79,144.06,28338.0
2022-10-13 09:55:00,144.0,144.13,143.25,143.69,44200.0,144.0,144.13,143.25,143.69,44200.0
2022-10-13 10:00:00,143.69,144.16,143.57,144.07,48915.0,143.69,144.16,143.57,144.07,48915.0
2022-10-13 10:05:00,144.14,144.65,143.86,144.53,50063.0,144.14,144.65,143.86,144.53,50063.0
2022-10-13 10:10:00,144.55,144.99,144.12,144.92,18828.0,144.55,144.99,144.12,144.92,18828.0
2022-10-13 10:15:00,144.93,144.93,144.15,144.22,15536.0,144.93,144.93,144.15,144.22,15536.0
2022-10-13 10:20:00,144.25,144.37,143.97,144.12,30639.0,144.25,144.37,143.97,144.12,30639.0
2022-10-13 10:25:00,144.17,144.29,143.58,143.88,26886.0,144.17,144.29,143.58,143.88,26886.0
2022-10-13 10:30:00,143.8,144.29,143.68,143.89,45819.0,143.8,144.29,143.68,143.89,45819.0
2022-10-13 10:35:00,143.88,144.34,143.72,144.34,31452.0,143.88,144.34,143.72,144.34,31452.0
2022-10-13 10:40:00,144.35,144.81,144.22,144.46,40315.0,144.35,144.81,144.22,144.46,40315.0
2022-10-13 10:45:00,144.34,144.7,144.28,144.5,33736.0,144.34,144.7,144.28,144.5,33736.0
2022-10-13 10:50:00,144.51,144.83,144.12,144.81,24084.0,144.51,144.83,144.12,144.81,24084.0
2022-10-13 10:55:00,144.77,145.28,144.33,144.38,29910.0,144.77,145.28,144.33,144.38,29910.0
2022-10-13 11:00:00,144.36,145.07,144.22,145.01,32808.0,144.36,145.07,144.22,145.01,32808.0
2022-10-13 11:05:00,145.03,145.99,144.96,145.96,55892.0,145.03,145.99,144.96,145.96,55892.0
2022-10-13 11:10:00,145.94,147.1,145.76,146.97,107159.0,145.94,147.1,145.76,146.97,107159.0
2022-10-13 11:15:00,146.95,148.21,146.45,148.02,54842.0,146.95,148.21,146.45,148.02,54842.0
2022-10-13 11:20:00,148.03,150.0,147.99,148.11,95803.0,148.03,150.0,147.99,148.11,95803.0
2022-10-13 11:25:00,148.19,148.78,147.76,148.71,43739.0,148.19,148.78,147.76,148.71,43739.0
2022-10-13 11:30:00,148.8,149.0,148.05,148.46,26191.0,148.8,149.0,148.05,148.46,26191.0
2022-10-13 11:35:00,148.56,151.08,148.26,150.26,35693.0,148.56,151.08,148.26,150.26,35693.0
2022-10-13 11:40:00,150.48,151.49,149.29,149.44,52729.0,150.48,151.49,149.29,149.44,52729.0
2022-10-13 11:45:00,149.5,149.65,149.01,149.18,48476.0,149.5,149.65,149.01,149.18,48476.0
2022-10-13 11:50:00,149.03,149.53,148.8,149.16,26372.0,149.03,149.53,148.8,149.16,26372.0
2022-10-13 11:55:00,149.2,149.33,148.52,148.56,22113.0,149.2,149.33,148.52,148.56,22113.0
2022-10-13 12:00:00,148.6,149.11,148.48,148.83,39774.0,148.6,149.11,148.48,148.83,39774.0
2022-10-13 12:05:00,148.83,148.87,148.21,148.58,15925.0,148.83,148.87,148.21,148.58,15925.0
2022-10-13 12:10:00,148.6,148.66,147.75,147.76,24223.0,148.6,148.66,147.75,147.76,24223.0
2022-10-13 12:15:00,147.77,148.16,147.41,147.45,40271.0,147.77,148.16,147.41,147.45,40271.0
2022-10-13 12:20:00,147.49,147.54,146.94,147.04,39175.0,147.49,147.54,146.94,147.04,39175.0
2022-10-13 12:25:00,147.04,147.04,146.53,146.6,22289.0,147.04,147.04,146.53,146.6,22289.0
2022-10-13 12:30:00,146.61,147.0,146.54,146.97,60542.0,146.61,147.0,146.54,146.97,60542.0
2022-10-13 12:35:00,147.03,147.17,146.67,146.69,24932.0,147.03,147.17,146.67,146.69,24932.0
2022-10-13 12:40:00,146.66,147.18,146.59,147.13,35975.0,146.66,147.18,146.59,147.13,35975.0
2022-10-13 12:45:00,147.21,147.42,146.93,147.42,54864.0,147.21,147.42,146.93,147.42,54864.0
2022-10-13 12:50:00,147.45,147.61,147.08,147.19,52092.0,147.45,147.61,147.08,147.19,52092.0
2022-10-13 12:55:00,147.21,147.58,147.09,147.28,36839.0,147.21,147.58,147.09,147.28,36839.0
2022-10-13 13:00:00,147.3,147.92,147.23,147.9,47574.0,147.3,147.92,147.23,147.9,47574.0
2022-10-13 13:05:00,147.94,148.03,147.45,147.53,24716.0,147.94,148.03,147.45,147.53,24716.0
2022-10-13 13:10:00,147.56,147.59,147.15,147.46,53759.0,147.56,147.59,147.15,147.46,53759.0
2022-10-13 13:15:00,147.47,148.54,147.37,148.54,46403.0,147.47,148.54,147.37,148.54,46403.0
2022-10-13 13:20:00,148.62,149.42,148.62,149.4,20408.0,148.62,149.42,148.62,149.4,20408.0
2022-10-13 13:25:00,149.37,150.01,149.1,149.42,42919.0,149.37,150.01,149.1,149.42,42919.0
2022-10-13 13:30:00,149.44,150.0,149.41,149.75,30621.0,149.44,150.0,149.41,149.75,30621.0
2022-10-13 13:35:00,149.8,149.81,149.44,149.71,23208.0,149.8,149.81,149.44,149.71,23208.0
2022-10-13 13:40:00,149.77,149.84,149.28,149.35,33510.0,149.77,149.84,149.28,149.35,33510.0
2022-10-13 13:45:00,149.38,149.59,149.03,149.49,40270.0,149.38,149.59,149.03,149.49,40270.0
2022-10-13 13:50:00,149.52,149.65,149.22,149.28,35411.0,149.52,149.65,149.22,149.28,35411.0
2022-10-13 13:55:00,149.3,149.38,149.14,149.31,27140.0,149.3,149.38,149.14,149.31,27140.0
2022-10-13 14:00:00,149.25,149.5,149.14,149.4,18801.0,149.25,149.5,149.14,149.4,18801.0
2022-10-13 14:05:00,149.43,149.83,149.15,149.82,56057.0,149.43,149.83,149.15,149.82,56057.0
2022-10-13 14:10:00,149.84,149.93,149.38,149.75,8962.0,149.84,149.93,149.38,149.75,8962.0
2022-10-13 14:15:00,149.79,150.0,149.71,149.96,10501.0,149.79,150.0,149.71,149.96,10501.0
2022-10-13 14:20:00,149.97,150.3,149.89,150.29,19923.0,149.97,150.3,149.89,150.29,19923.0
2022-10-13 14:25:00,150.28,150.31,149.48,149.51,24171.0,150.28,150.31,149.48,149.51,24171.0
2022-10-13 14:30:00,149.51,149.94,149.49,149.92,15224.0,149.51,149.94,149.49,149.92,15224.0
2022-10-13 14:35:00,149.93,150.16,149.87,150.08,25449.0,149.93,150.16,149.87,150.08,25449.0
2022-10-13 14:40:00,150.04,150.13,149.81,150.09,36813.0,150.04,150.13,149.81,150.09,36813.0
2022-10-13 14:45:00,150.09,150.3,149.96,150.1,42787.0,150.09,150.3,149.96,150.1,42787.0
2022-10-13 14:50:00,150.05,150.22,149.91,150.15,37499.0,150.05,150.22,149.91,150.15,37499.0
2022-10-13 14:55:00,150.14,151.07,150.02,150.81,32558.0,150.14,151.07,150.02,150.81,32558.0
2022-10-13 15:00:00,150.78,151.5,150.53,150.79,80597.0,150.78,151.5,150.53,150.79,80597.0
2022-10-13 15:05:00,150.78,151.59,150.66,151.55,33481.0,150.78,151.59,150.66,151.55,33481.0
2022-10-13 15:10:00,151.55,151.62,151.32,151.34,28388.0,151.55,151.62,151.32,151.34,28388.0
2022-10-13 15:15:00,151.22,151.38,151.15,151.21,21542.0,151.22,151.38,151.15,151.21,21542.0
2022-10-13 15:20:00,151.2,151.23,150.77,150.92,15036.0,151.2,151.23,150.77,150.92,15036.0
2022-10-13 15:25:00,150.94,151.06,150.77,150.79,22295.0,150.94,151.06,150.77,150.79,22295.0
2022-10-13 15:30:00,150.82,151.2,150.48,150.62,30748.0,150.82,151.2,150.48,150.62,30748.0
2022-10-13 15:35:00,150.6,150.66,150.22,150.44,31736.0,150.6,150.66,150.22,150.44,31736.0
2022-10-13 15:40:00,150.4,150.82,150.26,150.74,23514.0,150.4,150.82,150.26,150.74,23514.0
2022-10-13 15:45:00,150.72,151.05,150.55,150.87,36058.0,150.72,151.05,150.55,150.87,36058.0
2022-10-13 15:50:00,150.89,151.32,150.52,151.08,53985.0,150.89,151.32,150.52,151.08,53985.0
2022-10-13 15:55:00,151.08,151.1,150.37,150.51,159784.0,151.08,151.1,150.37,150.51,159784.0
2022-10-14 09:30:00,152.32,152.92,150.9,150.96,29061.0,152.32,152.92,150.9,150.96,29061.0
2022-10-14 09:35:00,150.94,152.52,150.93,152.48,13020.0,150.94,152.52,150.93,152.48,13020.0
2022-10-14 09:40:00,152.37,152.37,151.84,151.99,11028.0,152.37,152.37,151.84,151.99,11028.0
2022-10-14 09:45:00,152.06,152.06,151.39,151.75,12536.0,152.06,152.06,151.39,151.75,12536.0
2022-10-14 09:50:00,151.75,151.98,151.09,151.18,11540.0,151.75,151.98,151.09,151.18,11540.0
2022-10-14 09:55:00,151.38,151.74,151.3,151.66,16271.0,151.38,151.74,151.3,151.66,16271.0
2022-10-14 10:00:00,151.64,151.64,150.29,150.45,33946.0,151.64,151.64,150.29,150.45,33946.0
2022-10-14 10:05:00,150.44,150.78,150.07,150.63,16298.0,150.44,150.78,150.07,150.63,16298.0
2022-10-14 10:10:00,150.65,150.92,150.21,150.27,16557.0,150.65,150.92,150.21,150.27,16557.0
2022-10-14 10:15:00,150.28,150.9,150.2,150.67,13976.0,150.28,150.9,150.2,150.67,13976.0
2022-10-14 10:20:00,150.74,150.74,150.04,150.06,11130.0,150.74,150.74,150.04,150.06,11130.0
2022-10-14 10:25:00,150.1,150.89,149.91,150.53,13328.0,150.1,150.89,149.91,150.53,13328.0
2022-10-14 10:30:00,150.42,150.95,150.29,150.35,12843.0,150.42,150.95,150.29,150.35,12843.0
2022-10-14 10:35:00,150.38,150.9,149.95,150.15,11233.0,150.38,150.9,149.95,150.15,11233.0
2022-10-14 10:40:00,150.22,150.47,149.52,149.54,27993.0,150.22,150.47,149.52,149.54,27993.0
2022-10-14 10:45:00,149.51,150.02,149.46,149.5,10472.0,149.51,150.02,149.46,149.5,10472.0
2022-10-14 10:50:00,149.53,150.21,149.33,150.05,13159.0,149.53,150.21,149.33,150.05,13159.0
2022-10-14 10:55:00,150.0,150.43,149.85,150.2,14911.0,150.0,150.43,149.85,150.2,14911.0
2022-10-14 11:00:00,150.18,150.83,150.08,150.48,20197.0,150.18,150.83,150.08,150.48,20197.0
2022-10-14 11:05:00,150.47,150.53,150.2,150.2,5750.0,150.47,150.53,150.2,150.2,5750.0
2022-10-14 11:10:00,150.28,150.3,149.41,149.44,7997.0,150.28,150.3,149.41,149.44,7997.0
2022-10-14 11:15:00,149.57,149.57,149.06,149.2,8512.0,149.57,149.57,149.06,149.2,8512.0
2022-10-14 11:20:00,149.25,149.82,149.23,149.72,8066.0,149.25,149.82,149.23,149.72,8066.0
2022-10-14 11:25:00,149.8,149.99,149.64,149.99,5600.0,149.8,149.99,149.64,149.99,5600.0
2022-10-14 11:30:00,150.03,150.04,149.24,149.28,14068.0,150.03,150.04,149.24,149.28,14068.0
2022-10-14 11:35:00,149.37,149.57,149.19,149.57,4900.0,149.37,149.57,149.19,149.57,4900.0
2022-10-14 11:40:00,149.64,149.64,148.95,149.19,6329.0,149.64,149.64,148.95,149.19,6329.0
2022-10-14 11:45:00,149.16,149.16,148.69,148.78,10352.0,149.16,149.16,148.69,148.78,10352.0
2022-10-14 11:50:00,148.81,148.99,148.38,148.55,7071.0,148.81,148.99,148.38,148.55,7071.0
2022-10-14 11:55:00,148.52,148.59,148.22,148.24,11069.0,148.52,148.59,148.22,148.24,11069.0
2022-10-14 12:00:00,148.24,148.76,148.19,148.66,14090.0,148.24,148.76,148.19,148.66,14090.0
2022-10-14 12:05:00,148.65,148.67,147.79,147.79,11158.0,148.65,148.67,147.79,147.79,11158.0
2022-10-14 12:10:00,147.8,148.07,147.68,147.8,9978.0,147.8,148.07,147.68,147.8,9978.0
2022-10-14 12:15:00,147.75,148.12,147.63,148.07,8602.0,147.75,148.12,147.63,148.07,8602.0
2022-10-14 12:20:00,148.06,148.28,147.9,148.28,6700.0,148.06,148.28,147.9,148.28,6700.0
2022-10-14 12:25:00,148.24,148.37,148.09,148.25,5879.0,148.24,148.37,148.09,148.25,5879.0
2022-10-14 12:30:00,148.3,148.45,147.99,147.99,3680.0,148.3,148.45,147.99,147.99,3680.0
2022-10-14 12:35:00,147.98,148.38,147.98,148.06,5291.0,147.98,148.38,147.98,148.06,5291.0
2022-10-14 12:40:00,148.05,148.49,148.05,148.39,3400.0,148.05,148.49,148.05,148.39,3400.0
2022-10-14 12:45:00,148.38,148.42,148.05,148.09,4347.0,148.38,148.42,148.05,148.09,4347.0
2022-10-14 12:50:00,148.0,148.0,147.7,147.86,7704.0,148.0,148.0,147.7,147.86,7704.0
2022-10-14 12:55:00,147.83,147.9,147.79,147.79,3589.0,147.83,147.9,147.79,147.79,3589.0
2022-10-14 13:00:00,147.82,148.13,147.79,147.94,4447.0,147.82,148.13,147.79,147.94,4447.0
2022-10-14 13:05:00,147.92,147.92,147.63,147.64,5586.0,147.92,147.92,147.63,147.64,5586.0
2022-10-14 13:10:00,147.71,147.84,147.42,147.44,4951.0,147.71,147.84,147.42,147.44,4951.0
2022-10-14 13:15:00,147.46,147.62,147.41,147.55,5892.0,147.46,147.62,147.41,147.55,5892.0
2022-10-14 13:20:00,147.55,147.91,147.48,147.79,6043.0,147.55,147.91,147.48,147.79,6043.0
2022-10-14 13:25:00,147.81,147.94,147.6,147.94,10348.0,147.81,147.94,147.6,147.94,10348.0
2022-10-14 13:30:00,147.91,148.43,147.9,148.3,12267.0,147.91,148.43,147.9,148.3,12267.0
2022-10-14 13:35:00,148.28,148.48,148.15,148.31,8717.0,148.28,148.48,148.15,148.31,8717.0
2022-10-14 13:40:00,148.28,148.42,148.13,148.13,4900.0,148.28,148.42,148.13,148.13,4900.0
2022-10-14 13:45:00,148.1,148.43,148.09,148.4,8398.0,148.1,148.43,148.09,148.4,8398.0
2022-10-14 13:50:00,148.36,148.52,148.21,148.52,11521.0,148.36,148.52,148.21,148.52,11521.0
2022-10-14 13:55:00,148.53,148.69,148.39,148.68,8901.0,148.53,148.69,148.39,148.68,8901.0
2022-10-14 14:00:00,148.65,148.65,148.39,148.46,8881.0,148.65,148.65,148.39,148.46,8881.0
2022-10-14 14:05:00,148.48,148.53,148.21,148.26,8302.0,148.48,148.53,148.21,148.26,8302.0
2022-10-14 14:10:00,148.23,148.23,147.94,148.0,7058.0,148.23,148.23,147.94,148.0,7058.0
2022-10-14 14:15:00,147.96,148.01,147.55,147.55,17729.0,147.96,148.01,147.55,147.55,17729.0
2022-10-14 14:20:00,147.56,147.74,147.55,147.67,4755.0,147.56,147.74,147.55,147.67,4755.0
2022-10-14 14:25:00,147.64,147.82,147.56,147.8,14151.0,147.64,147.82,147.56,147.8,14151.0
2022-10-14 14:30:00,147.78,147.87,147.62,147.71,9456.0,147.78,147.87,147.62,147.71,9456.0
2022-10-14 14:35:00,147.73,147.81,147.61,147.75,7852.0,147.73,147.81,147.61,147.75,7852.0
2022-10-14 14:40:00,147.76,147.91,147.56,147.86,12480.0,147.76,147.91,147.56,147.86,12480.0
2022-10-14 14:45:00,147.84,147.9,147.59,147.78,11248.0,147.84,147.9,147.59,147.78,11248.0
2022-10-14 14:50:00,147.72,147.82,147.64,147.75,12368.0,147.72,147.82,147.64,147.75,12368.0
2022-10-14 14:55:00,147.72,147.96,147.71,147.96,12440.0,147.72,147.96,147.71,147.96,12440.0
2022-10-14 15:00:00,147.95,148.33,147.95,148.14,14768.0,147.95,148.33,147.95,148.14,14768.0
2022-10-14 15:05:00,148.12,148.19,147.77,147.93,12773.0,148.12,148.19,147.77,147.93,12773.0
2022-10-14 15:10:00,147.92,147.97,147.66,147.69,15538.0,147.92,147.97,147.66,147.69,15538.0
2022-10-14 15:15:00,147.68,147.8,147.47,147.75,19410.0,147.68,147.8,147.47,147.75,19410.0
2022-10-14 15:20:00,147.71,148.02,147.67,147.96,18528.0,147.71,148.02,147.67,147.96,18528.0
2022-10-14 15:25:00,147.95,148.22,147.89,148.14,22625.0,147.95,148.22,147.89,148.14,22625.0
2022-10-14 15:30:00,148.14,148.5,147.97,148.49,30121.0,148.14,148.5,147.97,148.49,30121.0
2022-10-14 15:35:00,148.52,148.56,148.08,148.15,25552.0,148.52,148.56,148.08,148.15,25552.0
2022-10-14 15:40:00,148.11,148.17,147.99,148.14,19912.0,148.11,148.17,147.99,148.14,19912.0
2022-10-14 15:45:00,148.11,148.11,147.65,147.86,28538.0,148.11,148.11,147.65,147.86,28538.0
2022-10-14 15:50:00,147.89,148.06,147.23,147.69,57155.0,147.89,148.06,147.23,147.69,57155.0
2022-10-14 15:55:00,147.66,147.66,147.27,147.47,122186.0,147.66,147.66,147.27,147.47,122186.0
2022-10-17 09:30:00,152.16,153.45,151.83,152.32,55563.0,152.16,153.45,151.83,152.32,55563.0
2022-10-17 09:35:00,152.36,153.6,152.25,153.28,21704.0,152.36,153.6,152.25,153.28,21704.0
2022-10-17 09:40:00,153.42,154.27,153.19,154.17,21245.0,153.42,154.27,153.19,154.17,21245.0
2022-10-17 09:45:00,154.31,154.62,153.93,154.58,30332.0,154.31,154.62,153.93,154.58,30332.0
2022-10-17 09:50:00,154.68,155.08,154.39,154.69,18634.0,154.68,155.08,154.39,154.69,18634.0
2022-10-17 09:55:00,154.76,154.86,154.05,154.61,16735.0,154.76,154.86,154.05,154.61,16735.0
2022-10-17 10:00:00,154.58,154.77,154.09,154.34,19608.0,154.58,154.77,154.09,154.34,19608.0
2022-10-17 10:05:00,154.37,154.78,154.35,154.52,20151.0,154.37,154.78,154.35,154.52,20151.0
2022-10-17 10:10:00,154.53,155.09,154.53,155.02,14400.0,154.53,155.09,154.53,155.02,14400.0
2022-10-17 10:15:00,155.11,155.17,154.53,154.67,18416.0,155.11,155.17,154.53,154.67,18416.0
2022-10-17 10:20:00,154.66,154.68,154.19,154.19,18456.0,154.66,154.68,154.19,154.19,18456.0
2022-10-17 10:25:00,154.17,154.33,154.1,154.25,11630.0,154.17,154.33,154.1,154.25,11630.0
2022-10-17 10:30:00,154.34,154.63,154.23,154.38,15603.0,154.34,154.63,154.23,154.38,15603.0
2022-10-17 10:35:00,154.37,155.01,154.37,155.01,16223.0,154.37,155.01,154.37,155.01,16223.0
2022-10-17 10:40:00,154.98,154.98,154.64,154.7,15645.0,154.98,154.98,154.64,154.7,15645.0
2022-10-17 10:45:00,154.73,154.91,154.56,154.77,14332.0,154.73,154.91,154.56,154.77,14332.0
2022-10-17 10:50:00,154.67,154.73,154.07,154.25,13129.0,154.67,154.73,154.07,154.25,13129.0
2022-10-17 10:55:00,154.23,154.28,153.75,153.98,11652.0,154.23,154.28,153.75,153.98,11652.0
2022-10-17 11:00:00,153.95,154.36,153.92,154.34,10141.0,153.95,154.36,153.92,154.34,10141.0
2022-10-17 11:05:00,154.33,154.36,154.06,154.13,11344.0,154.33,154.36,154.06,154.13,11344.0
2022-10-17 11:10:00,154.11,154.32,154.0,154.0,7113.0,154.11,154.32,154.0,154.0,7113.0
2022-10-17 11:15:00,154.0,154.06,153.69,153.81,5112.0,154.0,154.06,153.69,153.81,5112.0
2022-10-17 11:20:00,153.75,154.22,153.75,154.22,8864.0,153.75,154.22,153.75,154.22,8864.0
2022-10-17 11:25:00,154.12,154.56,154.09,154.43,8596.0,154.12,154.56,154.09,154.43,8596.0
2022-10-17 11:30:00,154.44,154.5,154.22,154.43,8930.0,154.44,154.5,154.22,154.43,8930.0
2022-10-17 11:35:00,154.4,154.48,154.26,154.42,5800.0,154.4,154.48,154.26,154.42,5800.0
2022-10-17 11:40:00,154.44,154.58,154.29,154.41,7566.0,154.44,154.58,154.29,154.41,7566.0
2022-10-17 11:45:00,154.42,154.53,154.32,154.46,6453.0,154.42,154.53,154.32,154.46,6453.0
2022-10-17 11:50:00,154.48,154.59,154.42,154.57,9446.0,154.48,154.59,154.42,154.57,9446.0
2022-10-17 11:55:00,154.61,154.69,154.51,154.53,20606.0,154.61,154.69,154.51,154.53,20606.0
2022-10-17 12:00:00,154.54,154.65,154.43,154.45,25372.0,154.54,154.65,154.43,154.45,25372.0
2022-10-17 12:05:00,154.44,154.78,154.37,154.78,17948.0,154.44,154.78,154.37,154.78,17948.0
2022-10-17 12:10:00,154.78,154.78,153.99,154.22,10756.0,154.78,154.78,153.99,154.22,10756.0
2022-10-17 12:15:00,154.27,154.27,153.88,153.91,5903.0,154.27,154.27,153.88,153.91,5903.0
2022-10-17 12:20:00,153.87,153.95,153.74,153.83,8863.0,153.87,153.95,153.74,153.83,8863.0
2022-10-17 12:25:00,153.83,153.93,153.78,153.91,7866.0,153.83,153.93,153.78,153.91,7866.0
2022-10-17 12:30:00,153.92,154.13,153.8,154.13,6437.0,153.92,154.13,153.8,154.13,6437.0
2022-10-17 12:35:00,154.19,154.19,153.7,153.74,6572.0,154.19,154.19,153.7,153.74,6572.0
2022-10-17 12:40:00,153.7,153.76,153.4,153.52,4403.0,153.7,153.76,153.4,153.52,4403.0
2022-10-17 12:45:00,153.52,153.68,153.27,153.62,5811.0,153.52,153.68,153.27,153.62,5811.0
2022-10-17 12:50:00,153.66,153.71,153.59,153.64,6346.0,153.66,153.71,153.59,153.64,6346.0
2022-10-17 12:55:00,153.6,153.61,153.33,153.46,3300.0,153.6,153.61,153.33,153.46,3300.0
2022-10-17 13:00:00,153.4,153.43,153.21,153.37,5987.0,153.4,153.43,153.21,153.37,5987.0
2022-10-17 13:05:00,153.42,153.62,153.42,153.61,5181.0,153.42,153.62,153.42,153.61,5181.0
2022-10-17 13:10:00,153.54,153.64,153.51,153.51,4496.0,153.54,153.64,153.51,153.51,4496.0
2022-10-17 13:15:00,153.55,153.63,153.26,153.29,4070.0,153.55,153.63,153.26,153.29,4070.0
2022-10-17 13:20:00,153.27,153.71,153.22,153.71,6613.0,153.27,153.71,153.22,153.71,6613.0
2022-10-17 13:25:00,153.71,153.71,153.44,153.49,5907.0,153.71,153.71,153.44,153.49,5907.0
2022-10-17 13:30:00,153.54,153.72,153.52,153.7,5477.0,153.54,153.72,153.52,153.7,5477.0
2022-10-17 13:35:00,153.69,153.9,153.68,153.87,5888.0,153.69,153.9,153.68,153.87,5888.0
2022-10-17 13:40:00,153.87,153.94,153.81,153.85,5344.0,153.87,153.94,153.81,153.85,5344.0
2022-10-17 13:45:00,153.85,153.97,153.83,153.95,8535.0,153.85,153.97,153.83,153.95,8535.0
2022-10-17 13:50:00,153.96,154.04,153.9,153.99,5529.0,153.96,154.04,153.9,153.99,5529.0
2022-10-17 13:55:00,153.97,153.97,153.81,153.88,10100.0,153.97,153.97,153.81,153.88,10100.0
2022-10-17 14:00:00,153.87,154.14,153.82,153.89,12655.0,153.87,154.14,153.82,153.89,12655.0
2022-10-17 14:05:00,153.88,153.94,153.8,153.94,6729.0,153.88,153.94,153.8,153.94,6729.0
2022-10-17 14:10:00,153.93,154.05,153.73,153.78,7700.0,153.93,154.05,153.73,153.78,7700.0
2022-10-17 14:15:00,153.78,153.83,153.7,153.82,8153.0,153.78,153.83,153.7,153.82,8153.0
2022-10-17 14:20:00,153.78,153.8,153.6,153.62,7684.0,153.78,153.8,153.6,153.62,7684.0
2022-10-17 14:25:00,153.66,153.78,153.47,153.77,9680.0,153.66,153.78,153.47,153.77,9680.0
2022-10-17 14:30:00,153.75,153.75,153.59,153.63,5268.0,153.75,153.75,153.59,153.63,5268.0
2022-10-17 14:35:00,153.61,153.82,153.58,153.77,7201.0,153.61,153.82,153.58,153.77,7201.0
2022-10-17 14:40:00,153.78,154.05,153.76,154.01,5730.0,153.78,154.05,153.76,154.01,5730.0
2022-10-17 14:45:00,154.03,154.21,153.95,154.2,7321.0,154.03,154.21,153.95,154.2,7321.0
2022-10-17 14:50:00,154.2,154.22,154.0,154.08,7655.0,154.2,154.22,154.0,154.08,7655.0
2022-10-17 14:55:00,154.02,154.12,153.83,153.83,19619.0,154.02,154.12,153.83,153.83,19619.0
2022-10-17 15:00:00,153.83,154.03,153.76,153.85,17945.0,153.83,154.03,153.76,153.85,17945.0
2022-10-17 15:05:00,153.85,153.9,153.63,153.64,12953.0,153.85,153.9,153.63,153.64,12953.0
2022-10-17 15:10:00,153.65,153.89,153.59,153.79,18195.0,153.65,153.89,153.59,153.79,18195.0
2022-10-17 15:15:00,153.78,154.05,153.76,154.03,16823.0,153.78,154.05,153.76,154.03,16823.0
2022-10-17 15:20:00,154.02,154.36,153.87,154.36,15531.0,154.02,154.36,153.87,154.36,15531.0
2022-10-17 15:25:00,154.35,154.38,154.18,154.3,14880.0,154.35,154.38,154.18,154.3,14880.0
2022-10-17 15:30:00,154.29,154.35,154.18,154.29,17473.0,154.29,154.35,154.18,154.29,17473.0
2022-10-17 15:35:00,154.29,154.29,154.01,154.05,13413.0,154.29,154.29,154.01,154.05,13413.0
2022-10-17 15:40:00,154.01,154.13,153.89,154.01,16646.0,154.01,154.13,153.89,154.01,16646.0
2022-10-17 15:45:00,154.0,154.15,153.99,154.08,18360.0,154.0,154.15,153.99,154.08,18360.0
2022-10-17 15:50:00,154.12,154.34,154.07,154.27,51593.0,154.12,154.34,154.07,154.27,51593.0
2022-10-17 15:55:00,154.25,154.28,153.85,154.03,141879.0,154.25,154.28,153.85,154.03,141879.0
2022-10-18 09:30:00,158.0,159.48,158.0,159.02,57854.0,158.0,159.48,158.0,159.02,57854.0
2022-10-18 09:35:00,159.19,159.31,158.17,158.44,16334.0,159.19,159.31,158.17,158.44,16334.0
2022-10-18 09:40:00,158.47,159.3,158.17,159.05,10127.0,158.47,159.3,158.17,159.05,10127.0
2022-10-18 09:45:00,159.12,159.82,158.5,159.23,12465.0,159.12,159.82,158.5,159.23,12465.0
2022-10-18 09:50:00,159.18,159.2,157.95,157.95,12050.0,159.18,159.2,157.95,157.95,12050.0
2022-10-18 09:55:00,158.02,158.35,157.67,158.01,17349.0,158.02,158.35,157.67,158.01,17349.0
2022-10-18 10:00:00,158.02,158.09,157.44,157.47,10975.0,158.02,158.09,157.44,157.47,10975.0
2022-10-18 10:05:00,157.45,158.26,157.41,158.18,19951.0,157.45,158.26,157.41,158.18,19951.0
2022-10-18 10:10:00,158.32,158.41,157.8,158.08,15910.0,158.32,158.41,157.8,158.08,15910.0
2022-10-18 10:15:00,158.04,158.09,157.25,157.54,10794.0,158.04,158.09,157.25,157.54,10794.0
2022-10-18 10:20:00,157.45,157.49,156.67,156.74,10765.0,157.45,157.49,156.67,156.74,10765.0
2022-10-18 10:25:00,156.82,157.07,156.64,156.86,9947.0,156.82,157.07,156.64,156.86,9947.0
2022-10-18 10:30:00,156.84,156.93,156.35,156.51,14481.0,156.84,156.93,156.35,156.51,14481.0
2022-10-18 10:35:00,156.47,156.54,155.7,155.7,17954.0,156.47,156.54,155.7,155.7,17954.0
2022-10-18 10:40:00,155.82,156.16,155.82,156.15,9616.0,155.82,156.16,155.82,156.15,9616.0
2022-10-18 10:45:00,156.19,156.52,156.01,156.49,10071.0,156.19,156.52,156.01,156.49,10071.0
2022-10-18 10:50:00,156.46,156.48,156.19,156.32,5519.0,156.46,156.48,156.19,156.32,5519.0
2022-10-18 10:55:00,156.3,156.54,156.26,156.5,4640.0,156.3,156.54,156.26,156.5,4640.0
2022-10-18 11:00:00,156.46,156.46,155.94,156.21,6641.0,156.46,156.46,155.94,156.21,6641.0
2022-10-18 11:05:00,156.22,156.42,155.54,155.54,3993.0,156.22,156.42,155.54,155.54,3993.0
2022-10-18 11:10:00,155.61,155.96,155.26,155.31,13215.0,155.61,155.96,155.26,155.31,13215.0
2022-10-18 11:15:00,155.26,155.42,155.05,155.12,34436.0,155.26,155.42,155.05,155.12,34436.0
2022-10-18 11:20:00,155.08,155.08,154.5,154.64,8316.0,155.08,155.08,154.5,154.64,8316.0
2022-10-18 11:25:00,154.64,154.88,154.48,154.88,6233.0,154.64,154.88,154.48,154.88,6233.0
2022-10-18 11:30:00,154.88,155.0,154.63,154.85,9330.0,154.88,155.0,154.63,154.85,9330.0
2022-10-18 11:35:00,154.83,154.95,154.19,154.43,40960.0,154.83,154.95,154.19,154.43,40960.0
2022-10-18 11:40:00,154.43,154.67,154.15,154.62,7846.0,154.43,154.67,154.15,154.62,7846.0
2022-10-18 11:45:00,154.81,155.18,154.81,155.11,4988.0,154.81,155.18,154.81,155.11,4988.0
2022-10-18 11:50:00,155.11,155.48,155.08,155.42,7943.0,155.11,155.48,155.08,155.42,7943.0
2022-10-18 11:55:00,155.26,155.45,155.21,155.36,4982.0,155.26,155.45,155.21,155.36,4982.0
2022-10-18 12:00:00,155.31,155.35,155.14,155.31,8484.0,155.31,155.35,155.14,155.31,8484.0
2022-10-18 12:05:00,155.34,156.07,155.06,155.85,15160.0,155.34,156.07,155.06,155.85,15160.0
2022-10-18 12:10:00,155.9,156.08,155.8,155.83,6465.0,155.9,156.08,155.8,155.83,6465.0
2022-10-18 12:15:00,155.81,155.86,155.58,155.66,4438.0,155.81,155.86,155.58,155.66,4438.0
2022-10-18 12:20:00,155.66,155.67,155.25,155.25,3104.0,155.66,155.67,155.25,155.25,3104.0
2022-10-18 12:25:00,155.23,155.37,155.21,155.37,5100.0,155.23,155.37,155.21,155.37,5100.0
2022-10-18 12:30:00,155.27,155.41,155.15,155.38,4133.0,155.27,155.41,155.15,155.38,4133.0
2022-10-18 12:35:00,155.41,155.93,155.4,155.77,5419.0,155.41,155.93,155.4,155.77,5419.0
2022-10-18 12:40:00,155.75,156.08,155.73,155.92,5112.0,155.75,156.08,155.73,155.92,5112.0
2022-10-18 12:45:00,155.68,155.71,155.49,155.49,2802.0,155.68,155.71,155.49,155.49,2802.0
2022-10-18 12:50:00,155.48,155.83,155.48,155.76,2701.0,155.48,155.83,155.48,155.76,2701.0
2022-10-18 12:55:00,155.72,155.78,155.32,155.35,2304.0,155.72,155.78,155.32,155.35,2304.0
2022-10-18 13:00:00,155.35,155.38,154.86,154.89,10942.0,155.35,155.38,154.86,154.89,10942.0
2022-10-18 13:05:00,154.86,155.32,154.84,155.17,3320.0,154.86,155.32,154.84,155.17,3320.0
2022-10-18 13:10:00,155.26,155.5,155.17,155.5,4856.0,155.26,155.5,155.17,155.5,4856.0
2022-10-18 13:15:00,155.47,155.47,155.3,155.44,3252.0,155.47,155.47,155.3,155.44,3252.0
2022-10-18 13:20:00,155.36,155.53,155.25,155.47,2798.0,155.36,155.53,155.25,155.47,2798.0
2022-10-18 13:25:00,155.59,155.66,155.37,155.49,3881.0,155.59,155.66,155.37,155.49,3881.0
2022-10-18 13:30:00,155.44,155.9,155.41,155.88,2800.0,155.44,155.9,155.41,155.88,2800.0
2022-10-18 13:35:00,155.92,155.98,155.81,155.9,4007.0,155.92,155.98,155.81,155.9,4007.0
2022-10-18 13:40:00,155.97,156.05,155.81,155.98,4157.0,155.97,156.05,155.81,155.98,4157.0
2022-10-18 13:45:00,155.95,156.0,155.69,156.0,8221.0,155.95,156.0,155.69,156.0,8221.0
2022-10-18 13:50:00,155.94,156.12,155.88,156.01,4340.0,155.94,156.12,155.88,156.01,4340.0
2022-10-18 13:55:00,155.99,156.15,155.86,155.98,8092.0,155.99,156.15,155.86,155.98,8092.0
2022-10-18 14:00:00,156.03,156.08,155.73,155.75,4660.0,156.03,156.08,155.73,155.75,4660.0
2022-10-18 14:05:00,155.71,155.81,155.55,155.55,4706.0,155.71,155.81,155.55,155.55,4706.0
2022-10-18 14:10:00,155.63,155.77,155.61,155.66,3814.0,155.63,155.77,155.61,155.66,3814.0
2022-10-18 14:15:00,155.62,155.62,155.41,155.41,3239.0,155.62,155.62,155.41,155.41,3239.0
2022-10-18 14:20:00,155.48,155.72,155.4,155.71,5276.0,155.48,155.72,155.4,155.71,5276.0
2022-10-18 14:25:00,155.67,155.72,155.51,155.7,4112.0,155.67,155.72,155.51,155.7,4112.0
2022-10-18 14:30:00,155.71,155.71,155.52,155.55,3718.0,155.71,155.71,155.52,155.55,3718.0
2022-10-18 14:35:00,155.64,155.66,155.19,155.31,27068.0,155.64,155.66,155.19,155.31,27068.0
2022-10-18 14:40:00,155.3,155.36,154.66,154.66,15122.0,155.3,155.36,154.66,154.66,15122.0
2022-10-18 14:45:00,154.67,154.83,154.3,154.69,16359.0,154.67,154.83,154.3,154.69,16359.0
2022-10-18 14:50:00,154.68,155.14,154.6,155.05,22535.0,154.68,155.14,154.6,155.05,22535.0
2022-10-18 14:55:00,155.02,155.34,155.02,155.25,23555.0,155.02,155.34,155.02,155.25,23555.0
2022-10-18 15:00:00,155.24,155.24,154.74,154.79,13199.0,155.24,155.24,154.74,154.79,13199.0
2022-10-18 15:05:00,154.67,154.98,154.67,154.76,4079.0,154.67,154.98,154.67,154.76,4079.0
2022-10-18 15:10:00,154.8,154.85,154.43,154.52,3975.0,154.8,154.85,154.43,154.52,3975.0
2022-10-18 15:15:00,154.54,154.78,154.45,154.68,7173.0,154.54,154.78,154.45,154.68,7173.0
2022-10-18 15:20:00,154.74,154.95,154.62,154.95,5305.0,154.74,154.95,154.62,154.95,5305.0
2022-10-18 15:25:00,154.91,155.07,154.76,155.03,7197.0,154.91,155.07,154.76,155.03,7197.0
2022-10-18 15:30:00,155.04,155.75,155.01,155.65,13915.0,155.04,155.75,155.01,155.65,13915.0
2022-10-18 15:35:00,155.68,155.68,155.39,155.6,5618.0,155.68,155.68,155.39,155.6,5618.0
2022-10-18 15:40:00,155.63,155.94,155.59,155.89,13721.0,155.63,155.94,155.59,155.89,13721.0
2022-10-18 15:45:00,155.89,155.9,155.64,155.72,11234.0,155.89,155.9,155.64,155.72,11234.0
2022-10-18 15:50:00,155.77,156.06,155.48,155.55,23601.0,155.77,156.06,155.48,155.55,23601.0
2022-10-18 15:55:00,155.5,155.69,155.39,155.6,84612.0,155.5,155.69,155.39,155.6,84612.0
2022-10-19 09:30:00,152.9,153.95,152.61,153.13,29563.0,152.9,153.95,152.61,153.13,29563.0
2022-10-19 09:35:00,153.3,153.61,153.0,153.24,10788.0,153.3,153.61,153.0,153.24,10788.0
2022-10-19 09:40:00,153.37,153.38,152.35,152.92,9471.0,153.37,153.38,152.35,152.92,9471.0
2022-10-19 09:45:00,152.82,152.96,152.57,152.59,4149.0,152.82,152.96,152.57,152.59,4149.0
2022-10-19 09:50:00,152.74,153.17,152.74,152.96,4581.0,152.74,153.17,152.74,152.96,4581.0
2022-10-19 09:55:00,153.06,153.31,152.33,152.33,3591.0,153.06,153.31,152.33,152.33,3591.0
2022-10-19 10:00:00,152.49,152.87,152.38,152.86,7485.0,152.49,152.87,152.38,152.86,7485.0
2022-10-19 10:05:00,152.82,153.28,152.82,152.9,4300.0,152.82,153.28,152.82,152.9,4300.0
2022-10-19 10:10:00,152.91,153.17,152.5,153.17,7634.0,152.91,153.17,152.5,153.17,7634.0
2022-10-19 10:15:00,153.27,153.72,153.27,153.59,2990.0,153.27,153.72,153.27,153.59,2990.0
2022-10-19 10:20:00,153.65,154.2,153.64,154.09,4700.0,153.65,154.2,153.64,154.09,4700.0
2022-10-19 10:25:00,153.97,154.12,153.88,154.04,2713.0,153.97,154.12,153.88,154.04,2713.0
2022-10-19 10:30:00,154.18,154.28,153.84,154.05,6713.0,154.18,154.28,153.84,154.05,6713.0
2022-10-19 10:35:00,154.09,154.09,153.74,153.89,3857.0,154.09,154.09,153.74,153.89,3857.0
2022-10-19 10:40:00,153.89,153.96,153.29,153.52,2402.0,153.89,153.96,153.29,153.52,2402.0
2022-10-19 10:45:00,153.54,153.65,153.18,153.18,4101.0,153.54,153.65,153.18,153.18,4101.0
2022-10-19 10:50:00,153.33,153.33,153.03,153.19,2400.0,153.33,153.33,153.03,153.19,2400.0
2022-10-19 10:55:00,153.18,153.42,153.0,153.19,5523.0,153.18,153.42,153.0,153.19,5523.0
2022-10-19 11:00:00,153.28,153.71,153.19,153.52,4940.0,153.28,153.71,153.19,153.52,4940.0
2022-10-19 11:05:00,153.64,153.99,153.64,153.79,9101.0,153.64,153.99,153.64,153.79,9101.0
2022-10-19 11:10:00,153.83,154.03,153.66,153.77,9206.0,153.83,154.03,153.66,153.77,9206.0
2022-10-19 11:15:00,153.87,154.19,153.85,154.03,3847.0,153.87,154.19,153.85,154.03,3847.0
2022-10-19 11:20:00,154.02,154.02,153.7,153.81,2408.0,154.02,154.02,153.7,153.81,2408.0
2022-10-19 11:25:00,153.64,153.64,153.25,153.3,1964.0,153.64,153.64,153.25,153.3,1964.0
2022-10-19 11:30:00,153.31,153.57,153.14,153.51,3448.0,153.31,153.57,153.14,153.51,3448.0
2022-10-19 11:35:00,153.4,153.48,153.05,153.48,3144.0,153.4,153.48,153.05,153.48,3144.0
2022-10-19 11:40:00,153.52,153.52,153.34,153.34,600.0,153.52,153.52,153.34,153.34,600.0
2022-10-19 11:45:00,153.46,153.54,153.4,153.5,5034.0,153.46,153.54,153.4,153.5,5034.0
2022-10-19 11:50:00,153.5,153.74,153.48,153.51,5600.0,153.5,153.74,153.48,153.51,5600.0
2022-10-19 11:55:00,153.57,153.57,153.26,153.29,4122.0,153.57,153.57,153.26,153.29,4122.0
2022-10-19 12:00:00,153.26,153.31,152.91,153.07,2809.0,153.26,153.31,152.91,153.07,2809.0
2022-10-19 12:05:00,153.07,153.07,152.73,152.83,2440.0,153.07,153.07,152.73,152.83,2440.0
2022-10-19 12:10:00,152.76,152.86,152.76,152.84,1865.0,152.76,152.86,152.76,152.84,1865.0
2022-10-19 12:15:00,152.76,152.89,152.73,152.88,2100.0,152.76,152.89,152.73,152.88,2100.0
2022-10-19 12:20:00,152.86,152.95,152.82,152.82,1500.0,152.86,152.95,152.82,152.82,1500.0
2022-10-19 12:25:00,152.74,152.74,152.58,152.65,3100.0,152.74,152.74,152.58,152.65,3100.0
2022-10-19 12:30:00,152.57,152.87,152.57,152.85,1900.0,152.57,152.87,152.57,152.85,1900.0
2022-10-19 12:35:00,152.82,153.13,152.79,152.96,10870.0,152.82,153.13,152.79,152.96,10870.0
2022-10-19 12:40:00,152.93,152.93,152.58,152.7,2400.0,152.93,152.93,152.58,152.7,2400.0
2022-10-19 12:45:00,152.72,152.75,152.39,152.44,2500.0,152.72,152.75,152.39,152.44,2500.0
2022-10-19 12:50:00,152.38,152.63,152.36,152.59,2250.0,152.38,152.63,152.36,152.59,2250.0
2022-10-19 12:55:00,152.58,152.66,152.49,152.66,1500.0,152.58,152.66,152.49,152.66,1500.0
2022-10-19 13:00:00,152.66,152.73,151.8,151.85,8905.0,152.66,152.73,151.8,151.85,8905.0
2022-10-19 13:05:00,151.83,152.23,151.73,152.15,2935.0,151.83,152.23,151.73,152.15,2935.0
2022-10-19 13:10:00,152.07,152.26,152.07,152.17,4457.0,152.07,152.26,152.07,152.17,4457.0
2022-10-19 13:15:00,152.18,152.48,152.18,152.44,1969.0,152.18,152.48,152.18,152.44,1969.0
2022-10-19 13:20:00,152.45,152.77,152.45,152.7,14267.0,152.45,152.77,152.45,152.7,14267.0
2022-10-19 13:25:00,152.65,153.06,152.64,152.72,5087.0,152.65,153.06,152.64,152.72,5087.0
2022-10-19 13:30:00,152.72,152.76,152.59,152.62,2948.0,152.72,152.76,152.59,152.62,2948.0
2022-10-19 13:35:00,152.64,152.7,152.43,152.47,2081.0,152.64,152.7,152.43,152.47,2081.0
2022-10-19 13:40:00,152.52,152.71,152.44,152.71,1500.0,152.52,152.71,152.44,152.71,1500.0
2022-10-19 13:45:00,152.67,152.74,152.53,152.6,4050.0,152.67,152.74,152.53,152.6,4050.0
2022-10-19 13:50:00,152.56,152.77,152.56,152.77,2200.0,152.56,152.77,152.56,152.77,2200.0
2022-10-19 13:55:00,152.77,152.86,152.65,152.78,3014.0,152.77,152.86,152.65,152.78,3014.0
2022-10-19 14:00:00,152.76,153.04,152.63,152.88,1750.0,152.76,153.04,152.63,152.88,1750.0
2022-10-19 14:05:00,152.82,153.1,152.8,152.97,4301.0,152.82,153.1,152.8,152.97,4301.0
2022-10-19 14:10:00,152.93,153.0,152.89,152.98,1376.0,152.93,153.0,152.89,152.98,1376.0
2022-10-19 14:15:00,152.93,153.13,152.93,152.93,2128.0,152.93,153.13,152.93,152.93,2128.0
2022-10-19 14:20:00,152.89,152.96,152.89,152.96,500.0,152.89,152.96,152.89,152.96,500.0
2022-10-19 14:25:00,153.04,153.15,152.91,153.14,3000.0,153.04,153.15,152.91,153.14,3000.0
2022-10-19 14:30:00,153.15,153.44,153.09,153.39,9801.0,153.15,153.44,153.09,153.39,9801.0
2022-10-19 14:35:00,153.42,153.42,153.23,153.24,5900.0,153.42,153.42,153.23,153.24,5900.0
2022-10-19 14:40:00,153.19,153.23,152.99,152.99,5533.0,153.19,153.23,152.99,152.99,5533.0
2022-10-19 14:45:00,153.01,153.28,153.0,153.14,7223.0,153.01,153.28,153.0,153.14,7223.0
2022-10-19 14:50:00,153.14,153.18,153.04,153.1,3107.0,153.14,153.18,153.04,153.1,3107.0
2022-10-19 14:55:00,153.05,153.15,152.91,152.91,4418.0,153.05,153.15,152.91,152.91,4418.0
2022-10-19 15:00:00,152.88,153.06,152.71,152.71,4340.0,152.88,153.06,152.71,152.71,4340.0
2022-10-19 15:05:00,152.81,152.95,152.61,152.91,3900.0,152.81,152.95,152.61,152.91,3900.0
2022-10-19 15:10:00,152.93,153.04,152.88,153.02,3759.0,152.93,153.04,152.88,153.02,3759.0
2022-10-19 15:15:00,152.98,153.54,152.98,153.47,4688.0,152.98,153.54,152.98,153.47,4688.0
2022-10-19 15:20:00,153.53,153.54,153.28,153.28,5860.0,153.53,153.54,153.28,153.28,5860.0
2022-10-19 15:25:00,153.28,153.39,153.07,153.14,4538.0,153.28,153.39,153.07,153.14,4538.0
2022-10-19 15:30:00,153.1,153.15,152.79,152.95,8303.0,153.1,153.15,152.79,152.95,8303.0
2022-10-19 15:35:00,152.98,153.12,152.89,153.02,5354.0,152.98,153.12,152.89,153.02,5354.0
2022-10-19 15:40:00,153.06,153.27,153.04,153.17,6343.0,153.06,153.27,153.04,153.17,6343.0
2022-10-19 15:45:00,153.19,153.23,152.96,153.0,7560.0,153.19,153.23,152.96,153.0,7560.0
2022-10-19 15:50:00,153.12,153.4,152.92,153.4,18249.0,153.12,153.4,152.92,153.4,18249.0
2022-10-19 15:55:00,153.39,153.78,153.35,153.71,53654.0,153.39,153.78,153.35,153.71,53654.0
2022-10-20 09:30:00,154.12,154.95,153.71,153.71,27394.0,154.12,154.95,153.71,153.71,27394.0
2022-10-20 09:35:00,153.91,153.94,153.35,153.67,4846.0,153.91,153.94,153.35,153.67,4846.0
2022-10-20 09:40:00,153.67,154.1,153.51,154.0,5143.0,153.67,154.1,153.51,154.0,5143.0
2022-10-20 09:45:00,153.76,154.74,153.76,154.56,5284.0,153.76,154.74,153.76,154.56,5284.0
2022-10-20 09:50:00,154.61,155.14,154.4,155.13,9509.0,154.61,155.14,154.4,155.13,9509.0
2022-10-20 09:55:00,155.08,155.28,154.8,155.25,10221.0,155.08,155.28,154.8,155.25,10221.0
2022-10-20 10:00:00,155.26,155.51,155.05,155.51,10059.0,155.26,155.51,155.05,155.51,10059.0
2022-10-20 10:05:00,155.53,155.91,155.53,155.78,10603.0,155.53,155.91,155.53,155.78,10603.0
2022-10-20 10:10:00,155.7,155.75,155.22,155.29,3551.0,155.7,155.75,155.22,155.29,3551.0
2022-10-20 10:15:00,155.34,156.22,155.29,156.09,5511.0,155.34,156.22,155.29,156.09,5511.0
2022-10-20 10:20:00,156.07,156.29,155.99,156.12,3410.0,156.07,156.29,155.99,156.12,3410.0
2022-10-20 10:25:00,156.0,156.22,155.82,156.22,3400.0,156.0,156.22,155.82,156.22,3400.0
2022-10-20 10:30:00,156.17,156.32,155.52,155.71,4629.0,156.17,156.32,155.52,155.71,4629.0
2022-10-20 10:35:00,155.7,156.03,155.7,155.99,2508.0,155.7,156.03,155.7,155.99,2508.0
2022-10-20 10:40:00,156.0,156.08,155.6,155.99,4417.0,156.0,156.08,155.6,155.99,4417.0
2022-10-20 10:45:00,156.06,156.26,156.01,156.11,2710.0,156.06,156.26,156.01,156.11,2710.0
2022-10-20 10:50:00,156.05,156.21,155.95,155.95,2700.0,156.05,156.21,155.95,155.95,2700.0
2022-10-20 10:55:00,156.14,156.56,156.13,156.48,2048.0,156.14,156.56,156.13,156.48,2048.0
2022-10-20 11:00:00,156.38,156.38,156.17,156.28,2095.0,156.38,156.38,156.17,156.28,2095.0
2022-10-20 11:05:00,156.21,156.46,156.19,156.37,4534.0,156.21,156.46,156.19,156.37,4534.0
2022-10-20 11:10:00,156.41,156.61,156.29,156.53,3721.0,156.41,156.61,156.29,156.53,3721.0
2022-10-20 11:15:00,156.53,156.55,156.17,156.22,3943.0,156.53,156.55,156.17,156.22,3943.0
2022-10-20 11:20:00,156.16,156.31,156.04,156.25,2349.0,156.16,156.31,156.04,156.25,2349.0
2022-10-20 11:25:00,156.31,156.32,155.52,155.75,2944.0,156.31,156.32,155.52,155.75,2944.0
2022-10-20 11:30:00,155.77,156.04,155.77,156.04,6827.0,155.77,156.04,155.77,156.04,6827.0
2022-10-20 11:35:00,156.0,156.39,155.95,156.13,3761.0,156.0,156.39,155.95,156.13,3761.0
2022-10-20 11:40:00,156.13,156.3,156.13,156.26,916.0,156.13,156.3,156.13,156.26,916.0
2022-10-20 11:45:00,156.29,156.29,155.97,156.17,7642.0,156.29,156.29,155.97,156.17,7642.0
2022-10-20 11:50:00,156.16,156.26,156.05,156.12,3131.0,156.16,156.26,156.05,156.12,3131.0
2022-10-20 11:55:00,156.11,156.11,155.66,155.8,2500.0,156.11,156.11,155.66,155.8,2500.0
2022-10-20 12:00:00,155.73,155.74,155.31,155.31,4102.0,155.73,155.74,155.31,155.31,4102.0
2022-10-20 12:05:00,155.3,155.3,154.71,154.87,6117.0,155.3,155.3,154.71,154.87,6117.0
2022-10-20 12:10:00,154.86,154.96,154.52,154.52,1431.0,154.86,154.96,154.52,154.52,1431.0
2022-10-20 12:15:00,154.65,154.91,154.65,154.79,3706.0,154.65,154.91,154.65,154.79,3706.0
2022-10-20 12:20:00,154.75,154.76,154.23,154.36,3707.0,154.75,154.76,154.23,154.36,3707.0
2022-10-20 12:25:00,154.34,154.43,154.16,154.29,2168.0,154.34,154.43,154.16,154.29,2168.0
2022-10-20 12:30:00,154.25,154.37,154.18,154.19,2469.0,154.25,154.37,154.18,154.19,2469.0
2022-10-20 12:35:00,154.17,154.17,153.93,153.93,1115.0,154.17,154.17,153.93,153.93,1115.0
2022-10-20 12:40:00,153.9,153.98,153.86,153.86,1809.0,153.9,153.98,153.86,153.86,1809.0
2022-10-20 12:45:00,153.73,153.85,153.57,153.84,2600.0,153.73,153.85,153.57,153.84,2600.0
2022-10-20 12:50:00,153.88,153.88,153.69,153.77,4384.0,153.88,153.88,153.69,153.77,4384.0
2022-10-20 12:55:00,153.78,154.04,153.71,154.04,2534.0,153.78,154.04,153.71,154.04,2534.0
2022-10-20 13:00:00,154.07,154.12,153.97,154.05,2200.0,154.07,154.12,153.97,154.05,2200.0
2022-10-20 13:05:00,153.97,153.97,153.14,153.3,4576.0,153.97,153.97,153.14,153.3,4576.0
2022-10-20 13:10:00,153.21,153.58,153.21,153.28,3142.0,153.21,153.58,153.21,153.28,3142.0
2022-10-20 13:15:00,153.26,153.32,153.09,153.18,2639.0,153.26,153.32,153.09,153.18,2639.0
2022-10-20 13:20:00,153.13,153.49,153.11,153.24,2302.0,153.13,153.49,153.11,153.24,2302.0
2022-10-20 13:25:00,153.3,153.61,153.3,153.54,25567.0,153.3,153.61,153.3,153.54,25567.0
2022-10-20 13:30:00,153.47,153.47,153.03,153.03,3855.0,153.47,153.47,153.03,153.03,3855.0
2022-10-20 13:35:00,153.02,153.17,152.94,152.94,1800.0,153.02,153.17,152.94,152.94,1800.0
2022-10-20 13:40:00,152.93,153.07,152.73,152.96,2591.0,152.93,153.07,152.73,152.96,2591.0
2022-10-20 13:45:00,152.83,153.0,152.42,152.45,3515.0,152.83,153.0,152.42,152.45,3515.0
2022-10-20 13:50:00,152.4,152.47,152.34,152.34,1461.0,152.4,152.47,152.34,152.34,1461.0
2022-10-20 13:55:00,152.34,152.59,152.26,152.59,2091.0,152.34,152.59,152.26,152.59,2091.0
2022-10-20 14:00:00,152.55,152.62,152.43,152.51,1678.0,152.55,152.62,152.43,152.51,1678.0
2022-10-20 14:05:00,152.42,152.57,152.14,152.25,3924.0,152.42,152.57,152.14,152.25,3924.0
2022-10-20 14:10:00,152.3,152.3,152.0,152.15,4812.0,152.3,152.3,152.0,152.15,4812.0
2022-10-20 14:15:00,152.24,152.33,152.24,152.3,2770.0,152.24,152.33,152.24,152.3,2770.0
2022-10-20 14:20:00,152.33,152.41,152.12,152.21,3380.0,152.33,152.41,152.12,152.21,3380.0
2022-10-20 14:25:00,152.26,152.43,152.21,152.42,3562.0,152.26,152.43,152.21,152.42,3562.0
2022-10-20 14:30:00,152.4,152.8,152.29,152.8,4583.0,152.4,152.8,152.29,152.8,4583.0
2022-10-20 14:35:00,152.74,152.77,152.54,152.54,5512.0,152.74,152.77,152.54,152.54,5512.0
2022-10-20 14:40:00,152.57,152.57,152.2,152.2,4116.0,152.57,152.57,152.2,152.2,4116.0
2022-10-20 14:45:00,152.11,152.47,152.09,152.42,2797.0,152.11,152.47,152.09,152.42,2797.0
2022-10-20 14:50:00,152.43,152.83,152.4,152.8,4418.0,152.43,152.83,152.4,152.8,4418.0
2022-10-20 14:55:00,152.83,153.14,152.8,152.92,3301.0,152.83,153.14,152.8,152.92,3301.0
2022-10-20 15:00:00,152.9,153.11,152.9,152.96,6031.0,152.9,153.11,152.9,152.96,6031.0
2022-10-20 15:05:00,152.96,153.37,152.96,153.28,8393.0,152.96,153.37,152.96,153.28,8393.0
2022-10-20 15:10:00,153.31,153.51,153.13,153.51,8775.0,153.31,153.51,153.13,153.51,8775.0
2022-10-20 15:15:00,153.47,153.47,153.15,153.23,7539.0,153.47,153.47,153.15,153.23,7539.0
2022-10-20 15:20:00,153.22,153.22,152.97,153.13,7461.0,153.22,153.22,152.97,153.13,7461.0
2022-10-20 15:25:00,153.1,153.3,153.08,153.2,8493.0,153.1,153.3,153.08,153.2,8493.0
2022-10-20 15:30:00,153.22,153.22,152.81,152.83,15736.0,153.22,153.22,152.81,152.83,15736.0
2022-10-20 15:35:00,152.8,153.13,152.8,152.87,19126.0,152.8,153.13,152.8,152.87,19126.0
2022-10-20 15:40:00,152.89,153.23,152.84,153.23,7638.0,152.89,153.23,152.84,153.23,7638.0
2022-10-20 15:45:00,153.14,153.27,152.97,153.25,8105.0,153.14,153.27,152.97,153.25,8105.0
2022-10-20 15:50:00,153.29,153.63,153.09,153.56,19782.0,153.29,153.63,153.09,153.56,19782.0
2022-10-20 15:55:00,153.51,153.59,153.01,153.11,52728.0,153.51,153.59,153.01,153.11,52728.0
2022-10-21 09:30:00,151.45,152.1,150.97,151.58,126845.0,151.45,152.1,150.97,151.58,126845.0
2022-10-21 09:35:00,151.52,152.16,150.69,151.75,42305.0,151.52,152.16,150.69,151.75,42305.0
2022-10-21 09:40:00,151.57,152.12,150.95,152.12,18607.0,151.57,152.12,150.95,152.12,18607.0
2022-10-21 09:45:00,152.22,152.82,152.04,152.16,6197.0,152.22,152.82,152.04,152.16,6197.0
2022-10-21 09:50:00,151.95,153.37,151.81,153.22,8990.0,151.95,153.37,151.81,153.22,8990.0
2022-10-21 09:55:00,153.19,153.47,152.57,153.44,6997.0,153.19,153.47,152.57,153.44,6997.0
2022-10-21 10:00:00,153.42,153.92,153.29,153.79,9700.0,153.42,153.92,153.29,153.79,9700.0
2022-10-21 10:05:00,153.75,154.65,153.74,154.13,13852.0,153.75,154.65,153.74,154.13,13852.0
2022-10-21 10:10:00,154.21,154.35,154.0,154.25,7311.0,154.21,154.35,154.0,154.25,7311.0
2022-10-21 10:15:00,154.3,154.52,154.11,154.31,11400.0,154.3,154.52,154.11,154.31,11400.0
2022-10-21 10:20:00,154.38,154.54,153.62,153.62,9400.0,154.38,154.54,153.62,153.62,9400.0
2022-10-21 10:25:00,153.56,153.59,153.02,153.15,5813.0,153.56,153.59,153.02,153.15,5813.0
2022-10-21 10:30:00,153.11,153.6,153.11,153.4,6080.0,153.11,153.6,153.11,153.4,6080.0
2022-10-21 10:35:00,153.52,153.52,153.06,153.15,8523.0,153.52,153.52,153.06,153.15,8523.0
2022-10-21 10:40:00,153.1,153.48,153.07,153.36,8974.0,153.1,153.48,153.07,153.36,8974.0
2022-10-21 10:45:00,153.28,154.11,153.26,154.11,6582.0,153.28,154.11,153.26,154.11,6582.0
2022-10-21 10:50:00,154.15,154.31,153.92,154.04,5260.0,154.15,154.31,153.92,154.04,5260.0
2022-10-21 10:55:00,154.1,154.12,153.59,153.83,13818.0,154.1,154.12,153.59,153.83,13818.0
2022-10-21 11:00:00,153.9,153.99,153.3,153.88,20467.0,153.9,153.99,153.3,153.88,20467.0
2022-10-21 11:05:00,153.94,154.0,153.7,153.85,36111.0,153.94,154.0,153.7,153.85,36111.0
2022-10-21 11:10:00,153.88,154.36,153.88,154.1,10318.0,153.88,154.36,153.88,154.1,10318.0
2022-10-21 11:15:00,154.03,154.43,153.92,154.02,6935.0,154.03,154.43,153.92,154.02,6935.0
2022-10-21 11:20:00,154.03,154.72,153.87,154.44,9122.0,154.03,154.72,153.87,154.44,9122.0
2022-10-21 11:25:00,154.5,154.92,154.48,154.84,9409.0,154.5,154.92,154.48,154.84,9409.0
2022-10-21 11:30:00,154.84,155.24,154.77,154.99,7835.0,154.84,155.24,154.77,154.99,7835.0
2022-10-21 11:35:00,154.95,154.95,154.41,154.44,7533.0,154.95,154.95,154.41,154.44,7533.0
2022-10-21 11:40:00,154.52,155.45,154.44,155.4,7567.0,154.52,155.45,154.44,155.4,7567.0
2022-10-21 11:45:00,155.33,155.77,155.32,155.77,16143.0,155.33,155.77,155.32,155.77,16143.0
2022-10-21 11:50:00,155.75,156.01,155.63,155.91,10756.0,155.75,156.01,155.63,155.91,10756.0
2022-10-21 11:55:00,155.86,156.17,155.65,156.06,13384.0,155.86,156.17,155.65,156.06,13384.0
2022-10-21 12:00:00,156.19,156.71,156.16,156.61,10993.0,156.19,156.71,156.16,156.61,10993.0
2022-10-21 12:05:00,156.53,156.53,156.3,156.48,8302.0,156.53,156.53,156.3,156.48,8302.0
2022-10-21 12:10:00,156.4,156.5,155.96,156.47,10428.0,156.4,156.5,155.96,156.47,10428.0
2022-10-21 12:15:00,156.52,156.58,156.04,156.23,8061.0,156.52,156.58,156.04,156.23,8061.0
2022-10-21 12:20:00,156.23,156.52,155.99,156.52,9817.0,156.23,156.52,155.99,156.52,9817.0
2022-10-21 12:25:00,156.5,156.58,156.01,156.02,12665.0,156.5,156.58,156.01,156.02,12665.0
2022-10-21 12:30:00,156.07,156.52,155.96,156.36,8972.0,156.07,156.52,155.96,156.36,8972.0
2022-10-21 12:35:00,156.38,156.73,156.06,156.21,18301.0,156.38,156.73,156.06,156.21,18301.0
2022-10-21 12:40:00,156.28,156.62,156.28,156.42,8515.0,156.28,156.62,156.28,156.42,8515.0
2022-10-21 12:45:00,156.44,156.94,156.44,156.89,11924.0,156.44,156.94,156.44,156.89,11924.0
2022-10-21 12:50:00,156.89,157.2,156.89,157.1,5985.0,156.89,157.2,156.89,157.1,5985.0
2022-10-21 12:55:00,157.1,157.14,156.73,156.84,8633.0,157.1,157.14,156.73,156.84,8633.0
2022-10-21 13:00:00,156.8,157.13,156.75,157.09,7198.0,156.8,157.13,156.75,157.09,7198.0
2022-10-21 13:05:00,157.1,157.2,156.85,156.87,4736.0,157.1,157.2,156.85,156.87,4736.0
2022-10-21 13:10:00,156.92,157.03,156.8,156.92,4202.0,156.92,157.03,156.8,156.92,4202.0
2022-10-21 13:15:00,156.93,157.14,156.78,157.14,5235.0,156.93,157.14,156.78,157.14,5235.0
2022-10-21 13:20:00,157.04,157.15,156.71,156.77,8543.0,157.04,157.15,156.71,156.77,8543.0
2022-10-21 13:25:00,156.75,156.99,156.62,156.63,6200.0,156.75,156.99,156.62,156.63,6200.0
2022-10-21 13:30:00,156.6,157.11,156.56,156.87,6177.0,156.6,157.11,156.56,156.87,6177.0
2022-10-21 13:35:00,156.74,156.89,156.72,156.84,4840.0,156.74,156.89,156.72,156.84,4840.0
2022-10-21 13:40:00,156.85,157.18,156.85,156.98,6464.0,156.85,157.18,156.85,156.98,6464.0
2022-10-21 13:45:00,156.91,157.25,156.91,157.25,4875.0,156.91,157.25,156.91,157.25,4875.0
2022-10-21 13:50:00,157.22,157.44,157.19,157.23,5849.0,157.22,157.44,157.19,157.23,5849.0
2022-10-21 13:55:00,157.28,157.48,157.18,157.38,4632.0,157.28,157.48,157.18,157.38,4632.0
2022-10-21 14:00:00,157.43,157.65,157.37,157.57,6488.0,157.43,157.65,157.37,157.57,6488.0
2022-10-21 14:05:00,157.6,157.97,157.6,157.87,7453.0,157.6,157.97,157.6,157.87,7453.0
2022-10-21 14:10:00,157.91,157.98,157.66,157.66,13709.0,157.91,157.98,157.66,157.66,13709.0
2022-10-21 14:15:00,157.66,157.8,157.5,157.72,10371.0,157.66,157.8,157.5,157.72,10371.0
2022-10-21 14:20:00,157.69,157.81,157.56,157.59,10561.0,157.69,157.81,157.56,157.59,10561.0
2022-10-21 14:25:00,157.6,157.74,157.45,157.7,7993.0,157.6,157.74,157.45,157.7,7993.0
2022-10-21 14:30:00,157.74,157.9,157.7,157.7,9140.0,157.74,157.9,157.7,157.7,9140.0
2022-10-21 14:35:00,157.69,157.81,157.64,157.81,9213.0,157.69,157.81,157.64,157.81,9213.0
2022-10-21 14:40:00,157.81,157.93,157.72,157.73,8691.0,157.81,157.93,157.72,157.73,8691.0
2022-10-21 14:45:00,157.75,157.91,157.72,157.91,12539.0,157.75,157.91,157.72,157.91,12539.0
2022-10-21 14:50:00,157.93,157.94,157.71,157.74,8947.0,157.93,157.94,157.71,157.74,8947.0
2022-10-21 14:55:00,157.77,158.19,157.77,158.14,11169.0,157.77,158.19,157.77,158.14,11169.0
2022-10-21 15:00:00,158.19,158.51,158.1,158.46,20136.0,158.19,158.51,158.1,158.46,20136.0
2022-10-21 15:05:00,158.46,158.46,158.27,158.39,12211.0,158.46,158.46,158.27,158.39,12211.0
2022-10-21 15:10:00,158.37,158.59,158.36,158.56,19401.0,158.37,158.59,158.36,158.56,19401.0
2022-10-21 15:15:00,158.55,158.7,158.46,158.54,13487.0,158.55,158.7,158.46,158.54,13487.0
2022-10-21 15:20:00,158.56,158.62,158.38,158.62,11634.0,158.56,158.62,158.38,158.62,11634.0
2022-10-21 15:25:00,158.66,158.76,158.61,158.72,13488.0,158.66,158.76,158.61,158.72,13488.0
2022-10-21 15:30:00,158.73,158.73,158.45,158.48,19017.0,158.73,158.73,158.45,158.48,19017.0
2022-10-21 15:35:00,158.49,158.58,158.28,158.42,18077.0,158.49,158.58,158.28,158.42,18077.0
2022-10-21 15:40:00,158.43,158.51,158.26,158.46,17933.0,158.43,158.51,158.26,158.46,17933.0
2022-10-21 15:45:00,158.44,158.67,158.4,158.62,25957.0,158.44,158.67,158.4,158.62,25957.0
2022-10-21 15:50:00,158.66,158.86,158.63,158.66,53365.0,158.66,158.86,158.63,158.66,53365.0
2022-10-21 15:55:00,158.6,158.6,158.3,158.34,127259.0,158.6,158.6,158.3,158.34,127259.0
2022-10-24 09:30:00,160.15,160.56,157.51,157.9,22656.0,160.15,160.56,157.51,157.9,22656.0
2022-10-24 09:35:00,157.77,159.43,157.71,159.16,12058.0,157.77,159.43,157.71,159.16,12058.0
2022-10-24 09:40:00,159.04,159.12,158.09,158.49,8400.0,159.04,159.12,158.09,158.49,8400.0
2022-10-24 09:45:00,158.46,159.94,158.46,158.84,22507.0,158.46,159.94,158.46,158.84,22507.0
2022-10-24 09:50:00,158.95,159.58,158.8,159.43,8886.0,158.95,159.58,158.8,159.43,8886.0
2022-10-24 09:55:00,159.56,159.82,159.24,159.42,9181.0,159.56,159.82,159.24,159.42,9181.0
2022-10-24 10:00:00,159.41,159.41,157.73,157.79,13454.0,159.41,159.41,157.73,157.79,13454.0
2022-10-24 10:05:00,157.77,158.02,157.29,157.52,14531.0,157.77,158.02,157.29,157.52,14531.0
2022-10-24 10:10:00,157.49,158.39,157.42,158.35,26707.0,157.49,158.39,157.42,158.35,26707.0
2022-10-24 10:15:00,158.32,158.43,157.66,158.04,8465.0,158.32,158.43,157.66,158.04,8465.0
2022-10-24 10:20:00,157.96,157.96,157.07,157.4,22416.0,157.96,157.96,157.07,157.4,22416.0
2022-10-24 10:25:00,157.45,157.79,157.22,157.78,6540.0,157.45,157.79,157.22,157.78,6540.0
2022-10-24 10:30:00,157.6,158.16,157.6,158.01,2900.0,157.6,158.16,157.6,158.01,2900.0
2022-10-24 10:35:00,158.06,159.09,158.06,159.0,9398.0,158.06,159.09,158.06,159.0,9398.0
2022-10-24 10:40:00,159.0,159.06,158.29,158.5,7300.0,159.0,159.06,158.29,158.5,7300.0
2022-10-24 10:45:00,158.39,158.67,158.14,158.14,35232.0,158.39,158.67,158.14,158.14,35232.0
2022-10-24 10:50:00,158.23,159.37,158.23,158.98,32275.0,158.23,159.37,158.23,158.98,32275.0
2022-10-24 10:55:00,159.15,159.64,159.0,159.55,7134.0,159.15,159.64,159.0,159.55,7134.0
2022-10-24 11:00:00,159.46,159.5,158.95,159.0,9038.0,159.46,159.5,158.95,159.0,9038.0
2022-10-24 11:05:00,158.98,159.29,158.86,159.02,10714.0,158.98,159.29,158.86,159.02,10714.0
2022-10-24 11:10:00,158.99,159.31,158.9,159.31,3547.0,158.99,159.31,158.9,159.31,3547.0
2022-10-24 11:15:00,159.15,159.46,158.97,159.22,11286.0,159.15,159.46,158.97,159.22,11286.0
2022-10-24 11:20:00,159.34,159.65,159.33,159.5,4366.0,159.34,159.65,159.33,159.5,4366.0
2022-10-24 11:25:00,159.37,159.59,159.27,159.51,5718.0,159.37,159.59,159.27,159.51,5718.0
2022-10-24 11:30:00,159.34,159.64,159.34,159.63,3023.0,159.34,159.64,159.34,159.63,3023.0
2022-10-24 11:35:00,159.55,160.0,159.55,160.0,6330.0,159.55,160.0,159.55,160.0,6330.0
2022-10-24 11:40:00,160.04,160.16,159.77,159.8,6764.0,160.04,160.16,159.77,159.8,6764.0
2022-10-24 11:45:00,159.78,159.94,159.65,159.9,25944.0,159.78,159.94,159.65,159.9,25944.0
2022-10-24 11:50:00,159.92,160.42,159.83,160.39,5953.0,159.92,160.42,159.83,160.39,5953.0
2022-10-24 11:55:00,160.42,160.59,160.39,160.59,4488.0,160.42,160.59,160.39,160.59,4488.0
2022-10-24 12:00:00,160.5,160.71,160.21,160.21,3254.0,160.5,160.71,160.21,160.21,3254.0
2022-10-24 12:05:00,160.24,160.43,159.89,159.89,15955.0,160.24,160.43,159.89,159.89,15955.0
2022-10-24 12:10:00,159.92,160.05,159.87,160.01,5529.0,159.92,160.05,159.87,160.01,5529.0
2022-10-24 12:15:00,160.06,160.44,160.05,160.37,9789.0,160.06,160.44,160.05,160.37,9789.0
2022-10-24 12:20:00,160.42,160.63,160.21,160.63,6298.0,160.42,160.63,160.21,160.63,6298.0
2022-10-24 12:25:00,160.59,160.59,160.29,160.38,3704.0,160.59,160.59,160.29,160.38,3704.0
2022-10-24 12:30:00,160.38,160.52,160.2,160.28,9557.0,160.38,160.52,160.2,160.28,9557.0
2022-10-24 12:35:00,160.28,160.39,160.16,160.16,5824.0,160.28,160.39,160.16,160.16,5824.0
2022-10-24 12:40:00,160.15,160.22,159.88,160.22,13415.0,160.15,160.22,159.88,160.22,13415.0
2022-10-24 12:45:00,160.23,160.5,160.2,160.5,5196.0,160.23,160.5,160.2,160.5,5196.0
2022-10-24 12:50:00,160.44,160.61,160.44,160.55,5170.0,160.44,160.61,160.44,160.55,5170.0
2022-10-24 12:55:00,160.6,160.67,160.45,160.45,6792.0,160.6,160.67,160.45,160.45,6792.0
2022-10-24 13:00:00,160.46,160.49,160.27,160.47,6569.0,160.46,160.49,160.27,160.47,6569.0
2022-10-24 13:05:00,160.47,160.47,160.24,160.25,5501.0,160.47,160.47,160.24,160.25,5501.0
2022-10-24 13:10:00,160.23,160.25,160.09,160.2,5025.0,160.23,160.25,160.09,160.2,5025.0
2022-10-24 13:15:00,160.17,160.19,160.02,160.08,2898.0,160.17,160.19,160.02,160.08,2898.0
2022-10-24 13:20:00,160.06,160.06,159.85,159.92,4712.0,160.06,160.06,159.85,159.92,4712.0
2022-10-24 13:25:00,159.92,159.95,159.66,159.89,23353.0,159.92,159.95,159.66,159.89,23353.0
2022-10-24 13:30:00,159.89,159.9,159.64,159.88,3437.0,159.89,159.9,159.64,159.88,3437.0
2022-10-24 13:35:00,159.89,160.0,159.76,160.0,7226.0,159.89,160.0,159.76,160.0,7226.0
2022-10-24 13:40:00,160.05,160.25,159.98,160.22,4593.0,160.05,160.25,159.98,160.22,4593.0
2022-10-24 13:45:00,160.25,160.41,160.12,160.23,5539.0,160.25,160.41,160.12,160.23,5539.0
2022-10-24 13:50:00,160.24,160.43,160.18,160.35,4047.0,160.24,160.43,160.18,160.35,4047.0
2022-10-24 13:55:00,160.37,160.45,160.08,160.21,4849.0,160.37,160.45,160.08,160.21,4849.0
2022-10-24 14:00:00,160.1,160.36,160.08,160.36,8069.0,160.1,160.36,160.08,160.36,8069.0
2022-10-24 14:05:00,160.35,160.45,160.28,160.4,8389.0,160.35,160.45,160.28,160.4,8389.0
2022-10-24 14:10:00,160.4,160.53,160.35,160.53,4752.0,160.4,160.53,160.35,160.53,4752.0
2022-10-24 14:15:00,160.45,160.56,160.39,160.39,3944.0,160.45,160.56,160.39,160.39,3944.0
2022-10-24 14:20:00,160.42,160.46,160.25,160.43,6690.0,160.42,160.46,160.25,160.43,6690.0
2022-10-24 14:25:00,160.43,160.63,160.4,160.51,6000.0,160.43,160.63,160.4,160.51,6000.0
2022-10-24 14:30:00,160.51,160.76,160.51,160.72,5761.0,160.51,160.76,160.51,160.72,5761.0
2022-10-24 14:35:00,160.68,160.85,160.63,160.85,9618.0,160.68,160.85,160.63,160.85,9618.0
2022-10-24 14:40:00,160.85,161.12,160.65,160.99,9760.0,160.85,161.12,160.65,160.99,9760.0
2022-10-24 14:45:00,160.98,160.98,160.8,160.87,4824.0,160.98,160.98,160.8,160.87,4824.0
2022-10-24 14:50:00,160.88,160.88,160.74,160.78,5116.0,160.88,160.88,160.74,160.78,5116.0
2022-10-24 14:55:00,160.78,161.06,160.71,160.93,13789.0,160.78,161.06,160.71,160.93,13789.0
2022-10-24 15:00:00,160.96,161.37,160.89,161.37,15587.0,160.96,161.37,160.89,161.37,15587.0
2022-10-24 15:05:00,161.4,161.4,161.1,161.12,9137.0,161.4,161.4,161.1,161.12,9137.0
2022-10-24 15:10:00,161.15,161.24,161.04,161.2,9589.0,161.15,161.24,161.04,161.2,9589.0
2022-10-24 15:15:00,161.21,161.39,161.12,161.37,9704.0,161.21,161.39,161.12,161.37,9704.0
2022-10-24 15:20:00,161.34,161.35,161.19,161.23,9563.0,161.34,161.35,161.19,161.23,9563.0
2022-10-24 15:25:00,161.22,161.29,160.94,160.96,12934.0,161.22,161.29,160.94,160.96,12934.0
2022-10-24 15:30:00,160.96,161.02,160.78,160.89,19181.0,160.96,161.02,160.78,160.89,19181.0
2022-10-24 15:35:00,160.85,161.09,160.81,160.92,18737.0,160.85,161.09,160.81,160.92,18737.0
2022-10-24 15:40:00,160.91,161.2,160.71,160.72,23669.0,160.91,161.2,160.71,160.72,23669.0
2022-10-24 15:45:00,160.71,160.76,160.44,160.45,30446.0,160.71,160.76,160.44,160.45,30446.0
2022-10-24 15:50:00,160.49,160.7,159.92,159.98,61388.0,160.49,160.7,159.92,159.98,61388.0
2022-10-24 15:55:00,160.01,160.41,159.93,160.41,103050.0,160.01,160.41,159.93,160.41,103050.0
2022-10-25 09:30:00,158.21,159.87,156.14,158.9,92059.0,158.21,159.87,156.14,158.9,92059.0
2022-10-25 09:35:00,158.99,160.74,157.06,157.19,179171.0,158.99,160.74,157.06,157.19,179171.0
2022-10-25 09:40:00,157.2,159.05,157.0,157.81,30455.0,157.2,159.05,157.0,157.81,30455.0
2022-10-25 09:45:00,157.82,158.44,157.19,158.26,62659.0,157.82,158.44,157.19,158.26,62659.0
2022-10-25 09:50:00,158.34,158.58,156.46,156.97,77856.0,158.34,158.58,156.46,156.97,77856.0
2022-10-25 09:55:00,156.93,157.74,155.45,155.95,42135.0,156.93,157.74,155.45,155.95,42135.0
2022-10-25 10:00:00,155.88,156.06,154.7,155.51,36926.0,155.88,156.06,154.7,155.51,36926.0
2022-10-25 10:05:00,155.41,155.73,154.79,154.94,24927.0,155.41,155.73,154.79,154.94,24927.0
2022-10-25 10:10:00,154.91,155.4,154.82,155.28,38244.0,154.91,155.4,154.82,155.28,38244.0
2022-10-25 10:15:00,155.25,155.91,155.16,155.3,24108.0,155.25,155.91,155.16,155.3,24108.0
2022-10-25 10:20:00,155.2,155.31,154.72,154.74,29048.0,155.2,155.31,154.72,154.74,29048.0
2022-10-25 10:25:00,154.89,155.26,154.2,154.2,22973.0,154.89,155.26,154.2,154.2,22973.0
2022-10-25 10:30:00,154.2,154.42,154.05,154.32,37429.0,154.2,154.42,154.05,154.32,37429.0
2022-10-25 10:35:00,154.27,154.27,153.32,153.46,28117.0,154.27,154.27,153.32,153.46,28117.0
2022-10-25 10:40:00,153.46,153.76,153.02,153.5,23292.0,153.46,153.76,153.02,153.5,23292.0
2022-10-25 10:45:00,153.55,154.08,153.43,153.74,19841.0,153.55,154.08,153.43,153.74,19841.0
2022-10-25 10:50:00,153.84,153.95,153.26,153.28,15464.0,153.84,153.95,153.26,153.28,15464.0
2022-10-25 10:55:00,153.34,153.52,153.05,153.18,38279.0,153.34,153.52,153.05,153.18,38279.0
2022-10-25 11:00:00,153.2,153.52,152.93,153.29,163626.0,153.2,153.52,152.93,153.29,163626.0
2022-10-25 11:05:00,153.28,153.63,153.06,153.57,20624.0,153.28,153.63,153.06,153.57,20624.0
2022-10-25 11:10:00,153.6,153.63,153.18,153.47,14870.0,153.6,153.63,153.18,153.47,14870.0
2022-10-25 11:15:00,153.52,153.76,153.33,153.52,15289.0,153.52,153.76,153.33,153.52,15289.0
2022-10-25 11:20:00,153.56,153.87,153.41,153.53,13997.0,153.56,153.87,153.41,153.53,13997.0
2022-10-25 11:25:00,153.61,153.61,153.45,153.52,12241.0,153.61,153.61,153.45,153.52,12241.0
2022-10-25 11:30:00,153.49,153.8,153.48,153.66,14746.0,153.49,153.8,153.48,153.66,14746.0
2022-10-25 11:35:00,153.59,153.93,153.56,153.86,15902.0,153.59,153.93,153.56,153.86,15902.0
2022-10-25 11:40:00,153.83,154.16,153.58,154.07,21034.0,153.83,154.16,153.58,154.07,21034.0
2022-10-25 11:45:00,154.02,154.03,153.57,153.78,23655.0,154.02,154.03,153.57,153.78,23655.0
2022-10-25 11:50:00,153.81,153.92,153.7,153.89,15897.0,153.81,153.92,153.7,153.89,15897.0
2022-10-25 11:55:00,153.81,153.91,153.33,153.37,21305.0,153.81,153.91,153.33,153.37,21305.0
2022-10-25 12:00:00,153.37,153.65,153.27,153.5,22325.0,153.37,153.65,153.27,153.5,22325.0
2022-10-25 12:05:00,153.41,153.51,153.17,153.37,13037.0,153.41,153.51,153.17,153.37,13037.0
2022-10-25 12:10:00,153.3,153.59,153.19,153.55,54758.0,153.3,153.59,153.19,153.55,54758.0
2022-10-25 12:15:00,153.51,154.35,153.36,154.35,19176.0,153.51,154.35,153.36,154.35,19176.0
2022-10-25 12:20:00,154.24,154.59,154.18,154.22,26948.0,154.24,154.59,154.18,154.22,26948.0
2022-10-25 12:25:00,154.22,154.43,154.11,154.29,24633.0,154.22,154.43,154.11,154.29,24633.0
2022-10-25 12:30:00,154.28,154.35,154.11,154.12,27759.0,154.28,154.35,154.11,154.12,27759.0
2022-10-25 12:35:00,154.1,154.21,153.97,153.97,13649.0,154.1,154.21,153.97,153.97,13649.0
2022-10-25 12:40:00,153.95,154.32,153.91,154.3,27657.0,153.95,154.32,153.91,154.3,27657.0
2022-10-25 12:45:00,154.29,154.31,153.52,153.52,16797.0,154.29,154.31,153.52,153.52,16797.0
2022-10-25 12:50:00,153.54,153.54,153.07,153.28,21902.0,153.54,153.54,153.07,153.28,21902.0
2022-10-25 12:55:00,153.33,153.59,153.27,153.42,30744.0,153.33,153.59,153.27,153.42,30744.0
2022-10-25 13:00:00,153.41,153.77,153.3,153.41,55902.0,153.41,153.77,153.3,153.41,55902.0
2022-10-25 13:05:00,153.41,153.51,153.31,153.41,52938.0,153.41,153.51,153.31,153.41,52938.0
2022-10-25 13:10:00,153.39,153.76,153.35,153.43,30934.0,153.39,153.76,153.35,153.43,30934.0
2022-10-25 13:15:00,153.46,153.75,153.4,153.71,18751.0,153.46,153.75,153.4,153.71,18751.0
2022-10-25 13:20:00,153.72,153.96,153.67,153.88,13051.0,153.72,153.96,153.67,153.88,13051.0
2022-10-25 13:25:00,153.89,154.14,153.63,153.65,56070.0,153.89,154.14,153.63,153.65,56070.0
2022-10-25 13:30:00,153.65,153.76,153.45,153.52,36212.0,153.65,153.76,153.45,153.52,36212.0
2022-10-25 13:35:00,153.45,153.71,153.37,153.48,28362.0,153.45,153.71,153.37,153.48,28362.0
2022-10-25 13:40:00,153.58,153.62,153.37,153.5,56415.0,153.58,153.62,153.37,153.5,56415.0
2022-10-25 13:45:00,153.47,153.51,152.8,152.91,38371.0,153.47,153.51,152.8,152.91,38371.0
2022-10-25 13:50:00,152.93,152.96,152.6,152.67,41669.0,152.93,152.96,152.6,152.67,41669.0
2022-10-25 13:55:00,152.67,152.71,152.29,152.39,22663.0,152.67,152.71,152.29,152.39,22663.0
2022-10-25 14:00:00,152.36,152.54,152.21,152.28,17321.0,152.36,152.54,152.21,152.28,17321.0
2022-10-25 14:05:00,152.31,152.9,152.3,152.56,34351.0,152.31,152.9,152.3,152.56,34351.0
2022-10-25 14:10:00,152.57,152.62,152.31,152.41,65044.0,152.57,152.62,152.31,152.41,65044.0
2022-10-25 14:15:00,152.44,153.02,152.38,152.82,29307.0,152.44,153.02,152.38,152.82,29307.0
2022-10-25 14:20:00,152.85,153.23,152.85,153.17,13365.0,152.85,153.23,152.85,153.17,13365.0
2022-10-25 14:25:00,153.13,153.22,152.88,152.93,18344.0,153.13,153.22,152.88,152.93,18344.0
2022-10-25 14:30:00,152.9,152.99,152.76,152.77,16791.0,152.9,152.99,152.76,152.77,16791.0
2022-10-25 14:35:00,152.71,152.84,152.63,152.68,16001.0,152.71,152.84,152.63,152.68,16001.0
2022-10-25 14:40:00,152.67,152.73,152.48,152.5,15250.0,152.67,152.73,152.48,152.5,15250.0
2022-10-25 14:45:00,152.45,152.47,152.07,152.1,24707.0,152.45,152.47,152.07,152.1,24707.0
2022-10-25 14:50:00,152.09,152.17,151.96,152.11,23061.0,152.09,152.17,151.96,152.11,23061.0
2022-10-25 14:55:00,152.11,152.22,151.75,151.75,29395.0,152.11,152.22,151.75,151.75,29395.0
2022-10-25 15:00:00,151.75,151.91,151.72,151.82,27684.0,151.75,151.91,151.72,151.82,27684.0
2022-10-25 15:05:00,151.82,152.15,151.63,152.06,54333.0,151.82,152.15,151.63,152.06,54333.0
2022-10-25 15:10:00,152.09,152.11,151.82,151.92,32077.0,152.09,152.11,151.82,151.92,32077.0
2022-10-25 15:15:00,151.95,152.03,151.76,151.84,32267.0,151.95,152.03,151.76,151.84,32267.0
2022-10-25 15:20:00,151.81,151.87,151.59,151.83,35642.0,151.81,151.87,151.59,151.83,35642.0
2022-10-25 15:25:00,151.83,152.38,151.83,152.38,40778.0,151.83,152.38,151.83,152.38,40778.0
2022-10-25 15:30:00,152.38,152.48,152.07,152.1,44244.0,152.38,152.48,152.07,152.1,44244.0
2022-10-25 15:35:00,152.07,152.1,151.77,151.81,45304.0,152.07,152.1,151.77,151.81,45304.0
2022-10-25 15:40:00,151.81,151.87,151.42,151.51,45133.0,151.81,151.87,151.42,151.51,45133.0
2022-10-25 15:45:00,151.5,151.59,151.22,151.57,71884.0,151.5,151.59,151.22,151.57,71884.0
2022-10-25 15:50:00,151.57,151.78,150.97,151.05,111474.0,151.57,151.78,150.97,151.05,111474.0
2022-10-25 15:55:00,151.04,151.85,150.86,151.33,399465.0,151.04,151.85,150.86,151.33,399465.0
2022-10-26 09:30:00,148.34,149.4,147.44,149.04,73926.0,148.34,149.4,147.44,149.04,73926.0
2022-10-26 09:35:00,148.78,150.16,148.26,149.81,18151.0,148.78,150.16,148.26,149.81,18151.0
2022-10-26 09:40:00,149.91,150.02,149.2,149.59,22224.0,149.91,150.02,149.2,149.59,22224.0
2022-10-26 09:45:00,149.61,150.1,149.43,149.64,23315.0,149.61,150.1,149.43,149.64,23315.0
2022-10-26 09:50:00,149.7,150.73,149.7,150.19,13193.0,149.7,150.73,149.7,150.19,13193.0
2022-10-26 09:55:00,150.21,150.86,150.02,150.09,15024.0,150.21,150.86,150.02,150.09,15024.0
2022-10-26 10:00:00,150.2,151.65,150.09,151.03,26767.0,150.2,151.65,150.09,151.03,26767.0
2022-10-26 10:05:00,150.95,151.33,150.72,150.77,19809.0,150.95,151.33,150.72,150.77,19809.0
2022-10-26 10:10:00,150.75,150.8,150.28,150.61,20855.0,150.75,150.8,150.28,150.61,20855.0
2022-10-26 10:15:00,150.6,150.7,150.23,150.53,9965.0,150.6,150.7,150.23,150.53,9965.0
2022-10-26 10:20:00,150.51,150.52,149.89,149.89,20776.0,150.51,150.52,149.89,149.89,20776.0
2022-10-26 10:25:00,149.84,150.87,149.84,150.58,19262.0,149.84,150.87,149.84,150.58,19262.0
2022-10-26 10:30:00,150.5,150.88,150.24,150.81,14607.0,150.5,150.88,150.24,150.81,14607.0
2022-10-26 10:35:00,150.76,151.15,150.7,151.11,16039.0,150.76,151.15,150.7,151.11,16039.0
2022-10-26 10:40:00,151.11,151.21,150.81,150.97,10381.0,151.11,151.21,150.81,150.97,10381.0
2022-10-26 10:45:00,150.86,151.41,150.82,151.28,6907.0,150.86,151.41,150.82,151.28,6907.0
2022-10-26 10:50:00,151.41,151.46,151.04,151.17,7522.0,151.41,151.46,151.04,151.17,7522.0
2022-10-26 10:55:00,151.12,151.29,150.93,151.25,11191.0,151.12,151.29,150.93,151.25,11191.0
2022-10-26 11:00:00,151.28,152.05,151.28,151.84,12534.0,151.28,152.05,151.28,151.84,12534.0
2022-10-26 11:05:00,151.77,152.01,151.65,151.88,16961.0,151.77,152.01,151.65,151.88,16961.0
2022-10-26 11:10:00,151.84,151.87,151.68,151.68,13171.0,151.84,151.87,151.68,151.68,13171.0
2022-10-26 11:15:00,151.63,151.69,151.33,151.56,11253.0,151.63,151.69,151.33,151.56,11253.0
2022-10-26 11:20:00,151.56,151.77,151.26,151.3,10147.0,151.56,151.77,151.26,151.3,10147.0
2022-10-26 11:25:00,151.32,151.75,151.32,151.66,10331.0,151.32,151.75,151.32,151.66,10331.0
2022-10-26 11:30:00,151.6,152.19,151.6,152.15,7785.0,151.6,152.19,151.6,152.15,7785.0
2022-10-26 11:35:00,152.14,152.14,151.81,151.84,8542.0,152.14,152.14,151.81,151.84,8542.0
2022-10-26 11:40:00,151.84,152.05,151.78,151.81,11900.0,151.84,152.05,151.78,151.81,11900.0
2022-10-26 11:45:00,151.87,151.91,151.53,151.57,7719.0,151.87,151.91,151.53,151.57,7719.0
2022-10-26 11:50:00,151.57,151.58,151.0,151.03,18478.0,151.57,151.58,151.0,151.03,18478.0
2022-10-26 11:55:00,151.08,151.72,151.04,151.14,33294.0,151.08,151.72,151.04,151.14,33294.0
2022-10-26 12:00:00,151.13,151.96,151.13,151.83,15878.0,151.13,151.96,151.13,151.83,15878.0
2022-10-26 12:05:00,151.78,151.78,151.34,151.37,10035.0,151.78,151.78,151.34,151.37,10035.0
2022-10-26 12:10:00,151.39,151.71,151.39,151.59,18302.0,151.39,151.71,151.39,151.59,18302.0
2022-10-26 12:15:00,151.6,152.06,151.6,152.05,8355.0,151.6,152.06,151.6,152.05,8355.0
2022-10-26 12:20:00,151.96,152.09,151.83,152.05,8910.0,151.96,152.09,151.83,152.05,8910.0
2022-10-26 12:25:00,151.97,151.97,151.62,151.69,6464.0,151.97,151.97,151.62,151.69,6464.0
2022-10-26 12:30:00,151.69,152.12,151.69,151.99,12989.0,151.69,152.12,151.69,151.99,12989.0
2022-10-26 12:35:00,151.98,152.26,151.92,152.02,13844.0,151.98,152.26,151.92,152.02,13844.0
2022-10-26 12:40:00,152.05,152.14,151.83,151.86,6658.0,152.05,152.14,151.83,151.86,6658.0
2022-10-26 12:45:00,151.84,152.13,151.84,152.0,8052.0,151.84,152.13,151.84,152.0,8052.0
2022-10-26 12:50:00,151.87,151.91,151.46,151.5,9355.0,151.87,151.91,151.46,151.5,9355.0
2022-10-26 12:55:00,151.51,151.56,151.14,151.21,5072.0,151.51,151.56,151.14,151.21,5072.0
2022-10-26 13:00:00,151.0,151.13,150.74,150.97,7268.0,151.0,151.13,150.74,150.97,7268.0
2022-10-26 13:05:00,150.97,151.01,150.72,150.81,10355.0,150.97,151.01,150.72,150.81,10355.0
2022-10-26 13:10:00,150.81,150.94,150.72,150.88,8909.0,150.81,150.94,150.72,150.88,8909.0
2022-10-26 13:15:00,150.93,151.07,150.6,150.72,14974.0,150.93,151.07,150.6,150.72,14974.0
2022-10-26 13:20:00,150.75,150.75,150.21,150.34,5483.0,150.75,150.75,150.21,150.34,5483.0
2022-10-26 13:25:00,150.28,150.31,150.07,150.24,6218.0,150.28,150.31,150.07,150.24,6218.0
2022-10-26 13:30:00,150.27,150.33,150.06,150.26,24654.0,150.27,150.33,150.06,150.26,24654.0
2022-10-26 13:35:00,150.27,150.34,150.04,150.13,7710.0,150.27,150.34,150.04,150.13,7710.0
2022-10-26 13:40:00,150.16,150.45,150.06,150.44,8878.0,150.16,150.45,150.06,150.44,8878.0
2022-10-26 13:45:00,150.42,150.42,150.14,150.14,8458.0,150.42,150.42,150.14,150.14,8458.0
2022-10-26 13:50:00,150.09,150.41,150.09,150.41,12520.0,150.09,150.41,150.09,150.41,12520.0
2022-10-26 13:55:00,150.36,150.36,150.07,150.31,6750.0,150.36,150.36,150.07,150.31,6750.0
2022-10-26 14:00:00,150.27,150.57,150.25,150.47,5954.0,150.27,150.57,150.25,150.47,5954.0
2022-10-26 14:05:00,150.5,150.56,150.47,150.55,4169.0,150.5,150.56,150.47,150.55,4169.0
2022-10-26 14:10:00,150.53,150.65,150.28,150.28,5500.0,150.53,150.65,150.28,150.28,5500.0
2022-10-26 14:15:00,150.28,150.31,149.97,150.04,16455.0,150.28,150.31,149.97,150.04,16455.0
2022-10-26 14:20:00,150.04,150.04,149.79,149.86,6288.0,150.04,150.04,149.79,149.86,6288.0
2022-10-26 14:25:00,149.86,149.91,149.53,149.63,8755.0,149.86,149.91,149.53,149.63,8755.0
2022-10-26 14:30:00,149.67,149.67,149.36,149.39,10832.0,149.67,149.67,149.36,149.39,10832.0
2022-10-26 14:35:00,149.36,149.84,149.34,149.81,20179.0,149.36,149.84,149.34,149.81,20179.0
2022-10-26 14:40:00,149.86,149.9,149.37,149.37,13160.0,149.86,149.9,149.37,149.37,13160.0
2022-10-26 14:45:00,149.39,149.52,149.27,149.36,21335.0,149.39,149.52,149.27,149.36,21335.0
2022-10-26 14:50:00,149.35,149.39,149.0,149.32,23830.0,149.35,149.39,149.0,149.32,23830.0
2022-10-26 14:55:00,149.34,149.78,149.31,149.63,15155.0,149.34,149.78,149.31,149.63,15155.0
2022-10-26 15:00:00,149.6,149.6,149.19,149.26,10241.0,149.6,149.6,149.19,149.26,10241.0
2022-10-26 15:05:00,149.26,149.4,149.01,149.09,17597.0,149.26,149.4,149.01,149.09,17597.0
2022-10-26 15:10:00,149.09,149.18,148.88,149.18,18652.0,149.09,149.18,148.88,149.18,18652.0
2022-10-26 15:15:00,149.24,149.27,149.13,149.21,12539.0,149.24,149.27,149.13,149.21,12539.0
2022-10-26 15:20:00,149.23,149.24,148.84,148.91,33570.0,149.23,149.24,148.84,148.91,33570.0
2022-10-26 15:25:00,148.93,148.96,148.71,148.84,23772.0,148.93,148.96,148.71,148.84,23772.0
2022-10-26 15:30:00,148.84,149.06,148.76,148.77,26969.0,148.84,149.06,148.76,148.77,26969.0
2022-10-26 15:35:00,148.75,148.88,148.63,148.68,15013.0,148.75,148.88,148.63,148.68,15013.0
2022-10-26 15:40:00,148.66,148.91,148.66,148.8,24361.0,148.66,148.91,148.66,148.8,24361.0
2022-10-26 15:45:00,148.8,149.11,148.76,149.09,27656.0,148.8,149.11,148.76,149.09,27656.0
2022-10-26 15:50:00,149.1,149.19,148.78,149.16,47172.0,149.1,149.19,148.78,149.16,47172.0
2022-10-26 15:55:00,149.19,149.27,148.79,149.06,187830.0,149.19,149.27,148.79,149.06,187830.0
2022-10-27 09:30:00,149.8,150.96,149.56,149.56,40234.0,149.8,150.96,149.56,149.56,40234.0
2022-10-27 09:35:00,149.64,149.83,148.29,148.87,22959.0,149.64,149.83,148.29,148.87,22959.0
2022-10-27 09:40:00,148.8,148.87,147.94,148.58,13331.0,148.8,148.87,147.94,148.58,13331.0
2022-10-27 09:45:00,148.46,148.52,147.03,147.11,16023.0,148.46,148.52,147.03,147.11,16023.0
2022-10-27 09:50:00,147.09,147.22,146.53,146.79,31611.0,147.09,147.22,146.53,146.79,31611.0
2022-10-27 09:55:00,146.78,147.2,146.36,147.11,21489.0,146.78,147.2,146.36,147.11,21489.0
2022-10-27 10:00:00,147.12,147.31,146.38,147.31,21126.0,147.12,147.31,146.38,147.31,21126.0
2022-10-27 10:05:00,147.37,147.98,147.37,147.98,12345.0,147.37,147.98,147.37,147.98,12345.0
2022-10-27 10:10:00,147.86,148.97,147.71,148.66,10466.0,147.86,148.97,147.71,148.66,10466.0
2022-10-27 10:15:00,148.6,149.02,148.4,148.58,13440.0,148.6,149.02,148.4,148.58,13440.0
2022-10-27 10:20:00,148.77,149.58,148.59,149.56,16102.0,148.77,149.58,148.59,149.56,16102.0
2022-10-27 10:25:00,149.5,149.87,149.39,149.77,9372.0,149.5,149.87,149.39,149.77,9372.0
2022-10-27 10:30:00,149.76,149.99,149.31,149.31,18143.0,149.76,149.99,149.31,149.31,18143.0
2022-10-27 10:35:00,149.28,149.41,148.81,148.94,9184.0,149.28,149.41,148.81,148.94,9184.0
2022-10-27 10:40:00,149.07,149.07,148.18,148.55,7160.0,149.07,149.07,148.18,148.55,7160.0
2022-10-27 10:45:00,148.52,148.66,148.21,148.21,9450.0,148.52,148.66,148.21,148.21,9450.0
2022-10-27 10:50:00,148.11,148.44,148.06,148.24,11436.0,148.11,148.44,148.06,148.24,11436.0
2022-10-27 10:55:00,148.12,148.17,147.14,147.22,20692.0,148.12,148.17,147.14,147.22,20692.0
2022-10-27 11:00:00,147.16,147.53,147.03,147.4,13452.0,147.16,147.53,147.03,147.4,13452.0
2022-10-27 11:05:00,147.49,147.8,147.23,147.71,8472.0,147.49,147.8,147.23,147.71,8472.0
2022-10-27 11:10:00,147.76,148.02,147.51,147.66,10221.0,147.76,148.02,147.51,147.66,10221.0
2022-10-27 11:15:00,147.71,147.87,147.39,147.47,7017.0,147.71,147.87,147.39,147.47,7017.0
2022-10-27 11:20:00,147.54,147.86,147.44,147.66,5385.0,147.54,147.86,147.44,147.66,5385.0
2022-10-27 11:25:00,147.59,147.62,147.03,147.17,9148.0,147.59,147.62,147.03,147.17,9148.0
2022-10-27 11:30:00,147.17,147.44,146.95,147.08,19118.0,147.17,147.44,146.95,147.08,19118.0
2022-10-27 11:35:00,147.12,147.37,146.79,146.94,13180.0,147.12,147.37,146.79,146.94,13180.0
2022-10-27 11:40:00,146.92,146.98,146.59,146.65,8409.0,146.92,146.98,146.59,146.65,8409.0
2022-10-27 11:45:00,146.65,146.89,146.48,146.86,5082.0,146.65,146.89,146.48,146.86,5082.0
2022-10-27 11:50:00,146.9,146.92,146.55,146.77,7952.0,146.9,146.92,146.55,146.77,7952.0
2022-10-27 11:55:00,146.84,146.93,146.58,146.67,9926.0,146.84,146.93,146.58,146.67,9926.0
2022-10-27 12:00:00,146.7,147.28,146.57,147.22,8311.0,146.7,147.28,146.57,147.22,8311.0
2022-10-27 12:05:00,147.18,147.38,147.04,147.05,15434.0,147.18,147.38,147.04,147.05,15434.0
2022-10-27 12:10:00,147.05,147.05,146.82,146.98,5800.0,147.05,147.05,146.82,146.98,5800.0
2022-10-27 12:15:00,147.0,147.34,147.0,147.15,7985.0,147.0,147.34,147.0,147.15,7985.0
2022-10-27 12:20:00,147.07,147.4,147.07,147.4,11253.0,147.07,147.4,147.07,147.4,11253.0
2022-10-27 12:25:00,147.44,147.47,147.14,147.14,8318.0,147.44,147.47,147.14,147.14,8318.0
2022-10-27 12:30:00,147.15,147.76,147.12,147.68,6450.0,147.15,147.76,147.12,147.68,6450.0
2022-10-27 12:35:00,147.68,147.75,147.55,147.71,16934.0,147.68,147.75,147.55,147.71,16934.0
2022-10-27 12:40:00,147.68,147.83,147.67,147.77,11892.0,147.68,147.83,147.67,147.77,11892.0
2022-10-27 12:45:00,147.79,148.43,147.74,148.38,10056.0,147.79,148.43,147.74,148.38,10056.0
2022-10-27 12:50:00,148.43,148.46,147.98,148.0,12451.0,148.43,148.46,147.98,148.0,12451.0
2022-10-27 12:55:00,148.01,148.02,147.79,147.97,10974.0,148.01,148.02,147.79,147.97,10974.0
2022-10-27 13:00:00,147.94,147.94,147.72,147.85,10778.0,147.94,147.94,147.72,147.85,10778.0
2022-10-27 13:05:00,147.87,148.54,147.86,148.53,5608.0,147.87,148.54,147.86,148.53,5608.0
2022-10-27 13:10:00,148.54,148.56,148.32,148.32,7664.0,148.54,148.56,148.32,148.32,7664.0
2022-10-27 13:15:00,148.38,148.54,148.19,148.42,11451.0,148.38,148.54,148.19,148.42,11451.0
2022-10-27 13:20:00,148.4,148.7,148.4,148.54,7442.0,148.4,148.7,148.4,148.54,7442.0
2022-10-27 13:25:00,148.5,148.5,147.97,148.05,13451.0,148.5,148.5,147.97,148.05,13451.0
2022-10-27 13:30:00,148.1,148.34,148.1,148.24,8061.0,148.1,148.34,148.1,148.24,8061.0
2022-10-27 13:35:00,148.28,148.4,148.17,148.31,5682.0,148.28,148.4,148.17,148.31,5682.0
2022-10-27 13:40:00,148.34,148.53,148.28,148.46,9066.0,148.34,148.53,148.28,148.46,9066.0
2022-10-27 13:45:00,148.45,148.48,148.21,148.3,14165.0,148.45,148.48,148.21,148.3,14165.0
2022-10-27 13:50:00,148.29,148.37,148.25,148.25,7581.0,148.29,148.37,148.25,148.25,7581.0
2022-10-27 13:55:00,148.25,148.38,148.21,148.21,11623.0,148.25,148.38,148.21,148.21,11623.0
2022-10-27 14:00:00,148.26,148.49,148.25,148.48,8224.0,148.26,148.49,148.25,148.48,8224.0
2022-10-27 14:05:00,148.45,148.45,148.08,148.11,10256.0,148.45,148.45,148.08,148.11,10256.0
2022-10-27 14:10:00,148.09,148.09,147.83,148.03,5421.0,148.09,148.09,147.83,148.03,5421.0
2022-10-27 14:15:00,147.99,148.18,147.84,148.14,15954.0,147.99,148.18,147.84,148.14,15954.0
2022-10-27 14:20:00,148.14,148.3,148.06,148.3,13702.0,148.14,148.3,148.06,148.3,13702.0
2022-10-27 14:25:00,148.27,148.37,148.19,148.26,9835.0,148.27,148.37,148.19,148.26,9835.0
2022-10-27 14:30:00,148.28,148.53,148.12,148.5,15274.0,148.28,148.53,148.12,148.5,15274.0
2022-10-27 14:35:00,148.43,148.47,148.28,148.41,16413.0,148.43,148.47,148.28,148.41,16413.0
2022-10-27 14:40:00,148.37,148.4,148.23,148.28,9414.0,148.37,148.4,148.23,148.28,9414.0
2022-10-27 14:45:00,148.3,148.41,148.17,148.19,13756.0,148.3,148.41,148.17,148.19,13756.0
2022-10-27 14:50:00,148.19,148.36,148.18,148.33,12048.0,148.19,148.36,148.18,148.33,12048.0
2022-10-27 14:55:00,148.33,148.38,148.18,148.34,10404.0,148.33,148.38,148.18,148.34,10404.0
2022-10-27 15:00:00,148.34,148.65,148.34,148.53,4438.0,148.34,148.65,148.34,148.53,4438.0
2022-10-27 15:05:00,148.55,148.67,148.04,148.04,10525.0,148.55,148.67,148.04,148.04,10525.0
2022-10-27 15:10:00,148.06,148.38,147.95,148.38,9666.0,148.06,148.38,147.95,148.38,9666.0
2022-10-27 15:15:00,148.4,148.51,148.31,148.42,8713.0,148.4,148.51,148.31,148.42,8713.0
2022-10-27 15:20:00,148.39,148.64,148.38,148.55,9412.0,148.39,148.64,148.38,148.55,9412.0
2022-10-27 15:25:00,148.55,148.76,148.5,148.66,15958.0,148.55,148.76,148.5,148.66,15958.0
2022-10-27 15:30:00,148.64,148.92,148.58,148.79,24945.0,148.64,148.92,148.58,148.79,24945.0
2022-10-27 15:35:00,148.82,148.83,148.54,148.68,13896.0,148.82,148.83,148.54,148.68,13896.0
2022-10-27 15:40:00,148.72,148.8,148.56,148.69,13428.0,148.72,148.8,148.56,148.69,13428.0
2022-10-27 15:45:00,148.67,148.75,148.44,148.68,19629.0,148.67,148.75,148.44,148.68,19629.0
2022-10-27 15:50:00,148.73,148.75,148.4,148.49,62637.0,148.73,148.75,148.4,148.49,62637.0
2022-10-27 15:55:00,148.53,148.7,148.36,148.62,175871.0,148.53,148.7,148.36,148.62,175871.0
2022-10-28 09:30:00,149.73,151.49,149.09,151.09,52738.0,149.73,151.49,149.09,151.09,52738.0
2022-10-28 09:35:00,151.22,151.39,150.8,150.8,26552.0,151.22,151.39,150.8,150.8,26552.0
2022-10-28 09:40:00,150.85,151.74,150.79,151.34,8180.0,150.85,151.74,150.79,151.34,8180.0
2022-10-28 09:45:00,151.3,151.43,150.81,150.84,12639.0,151.3,151.43,150.81,150.84,12639.0
2022-10-28 09:50:00,150.84,151.25,150.65,151.04,8579.0,150.84,151.25,150.65,151.04,8579.0
2022-10-28 09:55:00,150.91,151.25,150.55,150.72,5622.0,150.91,151.25,150.55,150.72,5622.0
2022-10-28 10:00:00,150.81,151.01,149.68,150.19,9891.0,150.81,151.01,149.68,150.19,9891.0
2022-10-28 10:05:00,150.34,150.51,149.86,150.15,8348.0,150.34,150.51,149.86,150.15,8348.0
2022-10-28 10:10:00,150.18,150.28,148.83,149.36,89764.0,150.18,150.28,148.83,149.36,89764.0
2022-10-28 10:15:00,149.34,149.62,149.21,149.49,16732.0,149.34,149.62,149.21,149.49,16732.0
2022-10-28 10:20:00,149.49,149.84,149.47,149.71,9015.0,149.49,149.84,149.47,149.71,9015.0
2022-10-28 10:25:00,149.74,150.71,149.73,150.55,31599.0,149.74,150.71,149.73,150.55,31599.0
2022-10-28 10:30:00,150.62,150.95,150.38,150.43,14158.0,150.62,150.95,150.38,150.43,14158.0
2022-10-28 10:35:00,150.53,150.58,150.25,150.28,6835.0,150.53,150.58,150.25,150.28,6835.0
2022-10-28 10:40:00,150.29,151.02,150.28,150.79,58579.0,150.29,151.02,150.28,150.79,58579.0
2022-10-28 10:45:00,150.92,151.21,150.87,151.07,12209.0,150.92,151.21,150.87,151.07,12209.0
2022-10-28 10:50:00,151.04,151.11,150.79,151.05,9536.0,151.04,151.11,150.79,151.05,9536.0
2022-10-28 10:55:00,150.99,151.16,150.88,150.91,29322.0,150.99,151.16,150.88,150.91,29322.0
2022-10-28 11:00:00,151.0,151.02,150.71,150.87,11511.0,151.0,151.02,150.71,150.87,11511.0
2022-10-28 11:05:00,150.83,151.2,150.63,151.2,10012.0,150.83,151.2,150.63,151.2,10012.0
2022-10-28 11:10:00,151.2,151.64,151.12,151.18,13409.0,151.2,151.64,151.12,151.18,13409.0
2022-10-28 11:15:00,151.12,151.15,150.86,150.97,8547.0,151.12,151.15,150.86,150.97,8547.0
2022-10-28 11:20:00,150.97,151.1,150.76,150.93,5893.0,150.97,151.1,150.76,150.93,5893.0
2022-10-28 11:25:00,150.93,150.98,150.69,150.9,4268.0,150.93,150.98,150.69,150.9,4268.0
2022-10-28 11:30:00,150.85,151.03,150.72,150.72,4956.0,150.85,151.03,150.72,150.72,4956.0
2022-10-28 11:35:00,150.74,151.07,150.64,151.06,5551.0,150.74,151.07,150.64,151.06,5551.0
2022-10-28 11:40:00,151.0,151.26,150.99,151.21,5703.0,151.0,151.26,150.99,151.21,5703.0
2022-10-28 11:45:00,151.25,151.31,151.1,151.22,4575.0,151.25,151.31,151.1,151.22,4575.0
2022-10-28 11:50:00,151.15,151.22,150.95,151.09,4348.0,151.15,151.22,150.95,151.09,4348.0
2022-10-28 11:55:00,151.09,151.12,150.73,150.81,7140.0,151.09,151.12,150.73,150.81,7140.0
2022-10-28 12:00:00,150.84,151.2,150.8,150.8,5500.0,150.84,151.2,150.8,150.8,5500.0
2022-10-28 12:05:00,150.84,150.88,150.58,150.74,6959.0,150.84,150.88,150.58,150.74,6959.0
2022-10-28 12:10:00,150.76,150.99,150.71,150.91,6751.0,150.76,150.99,150.71,150.91,6751.0
2022-10-28 12:15:00,151.0,151.28,150.99,151.12,7188.0,151.0,151.28,150.99,151.12,7188.0
2022-10-28 12:20:00,151.14,151.71,151.12,151.62,11654.0,151.14,151.71,151.12,151.62,11654.0
2022-10-28 12:25:00,151.63,151.78,151.45,151.67,36782.0,151.63,151.78,151.45,151.67,36782.0
2022-10-28 12:30:00,151.67,151.81,151.64,151.81,11377.0,151.67,151.81,151.64,151.81,11377.0
2022-10-28 12:35:00,151.77,151.82,151.45,151.47,7213.0,151.77,151.82,151.45,151.47,7213.0
2022-10-28 12:40:00,151.47,151.52,151.22,151.25,7235.0,151.47,151.52,151.22,151.25,7235.0
2022-10-28 12:45:00,151.22,151.29,150.98,151.29,15090.0,151.22,151.29,150.98,151.29,15090.0
2022-10-28 12:50:00,151.21,151.37,151.19,151.29,6587.0,151.21,151.37,151.19,151.29,6587.0
2022-10-28 12:55:00,151.26,151.27,151.04,151.04,5900.0,151.26,151.27,151.04,151.04,5900.0
2022-10-28 13:00:00,151.02,151.18,150.97,150.97,8674.0,151.02,151.18,150.97,150.97,8674.0
2022-10-28 13:05:00,150.93,151.12,150.91,151.04,13487.0,150.93,151.12,150.91,151.04,13487.0
2022-10-28 13:10:00,150.99,151.02,150.9,150.9,6774.0,150.99,151.02,150.9,150.9,6774.0
2022-10-28 13:15:00,150.95,150.95,150.76,150.83,12465.0,150.95,150.95,150.76,150.83,12465.0
2022-10-28 13:20:00,150.81,150.98,150.75,150.94,6303.0,150.81,150.98,150.75,150.94,6303.0
2022-10-28 13:25:00,150.93,151.0,150.86,150.94,4060.0,150.93,151.0,150.86,150.94,4060.0
2022-10-28 13:30:00,150.92,151.03,150.9,150.98,3639.0,150.92,151.03,150.9,150.98,3639.0
2022-10-28 13:35:00,151.01,151.15,150.97,151.04,6604.0,151.01,151.15,150.97,151.04,6604.0
2022-10-28 13:40:00,151.02,151.09,150.95,150.96,2500.0,151.02,151.09,150.95,150.96,2500.0
2022-10-28 13:45:00,150.95,151.01,150.76,150.76,5992.0,150.95,151.01,150.76,150.76,5992.0
2022-10-28 13:50:00,150.79,150.9,150.74,150.74,7070.0,150.79,150.9,150.74,150.74,7070.0
2022-10-28 13:55:00,150.69,150.81,150.57,150.57,8086.0,150.69,150.81,150.57,150.57,8086.0
2022-10-28 14:00:00,150.62,150.67,150.42,150.47,5600.0,150.62,150.67,150.42,150.47,5600.0
2022-10-28 14:05:00,150.47,150.65,150.32,150.49,5050.0,150.47,150.65,150.32,150.49,5050.0
2022-10-28 14:10:00,150.52,150.94,150.5,150.94,14364.0,150.52,150.94,150.5,150.94,14364.0
2022-10-28 14:15:00,150.96,151.2,150.96,151.11,12671.0,150.96,151.2,150.96,151.11,12671.0
2022-10-28 14:20:00,151.13,151.24,151.06,151.18,6751.0,151.13,151.24,151.06,151.18,6751.0
2022-10-28 14:25:00,151.17,151.3,151.1,151.24,4530.0,151.17,151.3,151.1,151.24,4530.0
2022-10-28 14:30:00,151.28,151.36,151.16,151.36,6808.0,151.28,151.36,151.16,151.36,6808.0
2022-10-28 14:35:00,151.35,151.53,151.35,151.41,4895.0,151.35,151.53,151.35,151.41,4895.0
2022-10-28 14:40:00,151.39,151.49,151.28,151.32,9924.0,151.39,151.49,151.28,151.32,9924.0
2022-10-28 14:45:00,151.3,151.41,151.26,151.27,5590.0,151.3,151.41,151.26,151.27,5590.0
2022-10-28 14:50:00,151.29,151.37,151.08,151.16,6156.0,151.29,151.37,151.08,151.16,6156.0
2022-10-28 14:55:00,151.12,151.22,151.09,151.19,8977.0,151.12,151.22,151.09,151.19,8977.0
2022-10-28 15:00:00,151.18,151.28,151.05,151.13,7469.0,151.18,151.28,151.05,151.13,7469.0
2022-10-28 15:05:00,151.14,151.16,150.93,151.1,8057.0,151.14,151.16,150.93,151.1,8057.0
2022-10-28 15:10:00,151.13,151.26,151.01,151.26,8289.0,151.13,151.26,151.01,151.26,8289.0
2022-10-28 15:15:00,151.32,151.39,151.22,151.39,6568.0,151.32,151.39,151.22,151.39,6568.0
2022-10-28 15:20:00,151.41,151.49,151.34,151.47,12768.0,151.41,151.49,151.34,151.47,12768.0
2022-10-28 15:25:00,151.47,151.75,151.47,151.66,8226.0,151.47,151.75,151.47,151.66,8226.0
2022-10-28 15:30:00,151.65,151.65,151.43,151.44,18064.0,151.65,151.65,151.43,151.44,18064.0
2022-10-28 15:35:00,151.41,151.46,151.0,151.31,18790.0,151.41,151.46,151.0,151.31,18790.0
2022-10-28 15:40:00,151.27,151.43,151.26,151.39,9556.0,151.27,151.43,151.26,151.39,9556.0
2022-10-28 15:45:00,151.37,151.62,151.35,151.62,12831.0,151.37,151.62,151.35,151.62,12831.0
2022-10-28 15:50:00,151.59,151.8,151.51,151.65,31396.0,151.59,151.8,151.51,151.65,31396.0
2022-10-28 15:55:00,151.73,151.74,151.43,151.49,123403.0,151.73,151.74,151.43,151.49,123403.0
2022-10-31 09:30:00,150.19,150.4,149.42,149.77,23390.0,150.19,150.4,149.42,149.77,23390.0
2022-10-31 09:35:00,150.13,150.4,149.57,150.11,8589.0,150.13,150.4,149.57,150.11,8589.0
2022-10-31 09:40:00,150.12,150.53,149.95,150.53,5813.0,150.12,150.53,149.95,150.53,5813.0
2022-10-31 09:45:00,150.48,150.57,150.1,150.39,4796.0,150.48,150.57,150.1,150.39,4796.0
2022-10-31 09:50:00,150.4,150.93,150.2,150.93,3578.0,150.4,150.93,150.2,150.93,3578.0
2022-10-31 09:55:00,150.97,151.27,150.79,151.24,3341.0,150.97,151.27,150.79,151.24,3341.0
2022-10-31 10:00:00,151.1,151.44,151.04,151.18,6298.0,151.1,151.44,151.04,151.18,6298.0
2022-10-31 10:05:00,151.3,151.3,150.64,150.84,7119.0,151.3,151.3,150.64,150.84,7119.0
2022-10-31 10:10:00,150.83,151.12,150.79,150.83,1522.0,150.83,151.12,150.79,150.83,1522.0
2022-10-31 10:15:00,150.8,151.16,150.74,151.08,3516.0,150.8,151.16,150.74,151.08,3516.0
2022-10-31 10:20:00,151.08,151.08,150.38,150.44,9647.0,151.08,151.08,150.38,150.44,9647.0
2022-10-31 10:25:00,150.57,150.71,150.55,150.59,3151.0,150.57,150.71,150.55,150.59,3151.0
2022-10-31 10:30:00,150.55,150.62,150.34,150.36,3600.0,150.55,150.62,150.34,150.36,3600.0
2022-10-31 10:35:00,150.4,150.56,150.2,150.53,3077.0,150.4,150.56,150.2,150.53,3077.0
2022-10-31 10:40:00,150.54,150.75,150.54,150.59,2700.0,150.54,150.75,150.54,150.59,2700.0
2022-10-31 10:45:00,150.63,151.16,150.63,150.72,4748.0,150.63,151.16,150.63,150.72,4748.0
2022-10-31 10:50:00,150.83,150.89,150.66,150.67,3903.0,150.83,150.89,150.66,150.67,3903.0
2022-10-31 10:55:00,150.65,150.94,150.53,150.77,3929.0,150.65,150.94,150.53,150.77,3929.0
2022-10-31 11:00:00,150.76,150.93,150.72,150.89,3449.0,150.76,150.93,150.72,150.89,3449.0
2022-10-31 11:05:00,150.81,151.08,150.67,151.04,13292.0,150.81,151.08,150.67,151.04,13292.0
2022-10-31 11:10:00,151.01,151.44,150.98,151.2,16018.0,151.01,151.44,150.98,151.2,16018.0
2022-10-31 11:15:00,151.21,151.26,151.05,151.21,10113.0,151.21,151.26,151.05,151.21,10113.0
2022-10-31 11:20:00,151.28,151.62,151.01,151.49,12503.0,151.28,151.62,151.01,151.49,12503.0
2022-10-31 11:25:00,151.59,151.6,151.35,151.49,3508.0,151.59,151.6,151.35,151.49,3508.0
2022-10-31 11:30:00,151.53,151.55,151.36,151.44,6328.0,151.53,151.55,151.36,151.44,6328.0
2022-10-31 11:35:00,151.46,151.55,151.32,151.37,5465.0,151.46,151.55,151.32,151.37,5465.0
2022-10-31 11:40:00,151.39,151.69,151.35,151.67,5999.0,151.39,151.69,151.35,151.67,5999.0
2022-10-31 11:45:00,151.64,151.89,151.6,151.8,16189.0,151.64,151.89,151.6,151.8,16189.0
2022-10-31 11:50:00,151.86,152.08,151.77,152.08,4544.0,151.86,152.08,151.77,152.08,4544.0
2022-10-31 11:55:00,151.97,152.04,151.28,151.58,10804.0,151.97,152.04,151.28,151.58,10804.0
2022-10-31 12:00:00,151.64,151.73,151.4,151.7,4300.0,151.64,151.73,151.4,151.7,4300.0
2022-10-31 12:05:00,151.71,151.79,151.46,151.53,4131.0,151.71,151.79,151.46,151.53,4131.0
2022-10-31 12:10:00,151.56,152.14,151.55,152.14,3607.0,151.56,152.14,151.55,152.14,3607.0
2022-10-31 12:15:00,152.04,152.56,152.04,152.23,23105.0,152.04,152.56,152.04,152.23,23105.0
2022-10-31 12:20:00,152.23,152.26,151.97,151.99,8382.0,152.23,152.26,151.97,151.99,8382.0
2022-10-31 12:25:00,151.97,151.97,151.71,151.74,3500.0,151.97,151.97,151.71,151.74,3500.0
2022-10-31 12:30:00,151.69,151.72,151.46,151.47,5576.0,151.69,151.72,151.46,151.47,5576.0
2022-10-31 12:35:00,151.51,151.67,151.5,151.54,1887.0,151.51,151.67,151.5,151.54,1887.0
2022-10-31 12:40:00,151.61,151.66,151.15,151.24,3231.0,151.61,151.66,151.15,151.24,3231.0
2022-10-31 12:45:00,151.28,151.35,150.98,151.18,9748.0,151.28,151.35,150.98,151.18,9748.0
2022-10-31 12:50:00,151.21,151.35,151.14,151.16,2926.0,151.21,151.35,151.14,151.16,2926.0
2022-10-31 12:55:00,151.17,151.5,151.17,151.43,6692.0,151.17,151.5,151.17,151.43,6692.0
2022-10-31 13:00:00,151.45,151.57,151.35,151.35,2597.0,151.45,151.57,151.35,151.35,2597.0
2022-10-31 13:05:00,151.34,151.45,151.27,151.45,1415.0,151.34,151.45,151.27,151.45,1415.0
2022-10-31 13:10:00,151.47,151.55,151.41,151.46,5385.0,151.47,151.55,151.41,151.46,5385.0
2022-10-31 13:15:00,151.46,151.66,151.4,151.65,2520.0,151.46,151.66,151.4,151.65,2520.0
2022-10-31 13:20:00,151.7,151.79,151.58,151.73,10515.0,151.7,151.79,151.58,151.73,10515.0
2022-10-31 13:25:00,151.72,151.95,151.63,151.95,24197.0,151.72,151.95,151.63,151.95,24197.0
2022-10-31 13:30:00,151.97,151.97,151.67,151.82,35121.0,151.97,151.97,151.67,151.82,35121.0
2022-10-31 13:35:00,151.85,151.98,151.76,151.9,15271.0,151.85,151.98,151.76,151.9,15271.0
2022-10-31 13:40:00,151.9,151.9,151.59,151.64,4748.0,151.9,151.9,151.59,151.64,4748.0
2022-10-31 13:45:00,151.63,151.69,151.38,151.46,3950.0,151.63,151.69,151.38,151.46,3950.0
2022-10-31 13:50:00,151.46,151.5,151.35,151.42,3857.0,151.46,151.5,151.35,151.42,3857.0
2022-10-31 13:55:00,151.44,151.63,151.41,151.59,7190.0,151.44,151.63,151.41,151.59,7190.0
2022-10-31 14:00:00,151.63,151.8,151.53,151.64,5245.0,151.63,151.8,151.53,151.64,5245.0
2022-10-31 14:05:00,151.63,151.63,151.28,151.28,5937.0,151.63,151.63,151.28,151.28,5937.0
2022-10-31 14:10:00,151.3,151.39,151.21,151.27,6233.0,151.3,151.39,151.21,151.27,6233.0
2022-10-31 14:15:00,151.24,151.46,151.2,151.44,7944.0,151.24,151.46,151.2,151.44,7944.0
2022-10-31 14:20:00,151.42,151.59,151.37,151.59,5842.0,151.42,151.59,151.37,151.59,5842.0
2022-10-31 14:25:00,151.55,151.65,151.46,151.55,6406.0,151.55,151.65,151.46,151.55,6406.0
2022-10-31 14:30:00,151.51,151.71,151.44,151.71,6934.0,151.51,151.71,151.44,151.71,6934.0
2022-10-31 14:35:00,151.66,151.95,151.66,151.89,5415.0,151.66,151.95,151.66,151.89,5415.0
2022-10-31 14:40:00,151.83,151.87,151.71,151.75,5469.0,151.83,151.87,151.71,151.75,5469.0
2022-10-31 14:45:00,151.8,151.84,151.53,151.53,4472.0,151.8,151.84,151.53,151.53,4472.0
2022-10-31 14:50:00,151.59,151.62,151.4,151.62,4430.0,151.59,151.62,151.4,151.62,4430.0
2022-10-31 14:55:00,151.6,151.68,151.27,151.3,5565.0,151.6,151.68,151.27,151.3,5565.0
2022-10-31 15:00:00,151.3,151.3,151.09,151.14,9525.0,151.3,151.3,151.09,151.14,9525.0
2022-10-31 15:05:00,151.11,151.24,151.03,151.03,13889.0,151.11,151.24,151.03,151.03,13889.0
2022-10-31 15:10:00,151.02,151.26,151.02,151.14,11612.0,151.02,151.26,151.02,151.14,11612.0
2022-10-31 15:15:00,151.22,151.27,151.11,151.19,9898.0,151.22,151.27,151.11,151.19,9898.0
2022-10-31 15:20:00,151.18,151.3,151.13,151.27,8138.0,151.18,151.3,151.13,151.27,8138.0
2022-10-31 15:25:00,151.27,151.32,151.14,151.32,7718.0,151.27,151.32,151.14,151.32,7718.0
2022-10-31 15:30:00,151.3,151.69,151.27,151.69,8527.0,151.3,151.69,151.27,151.69,8527.0
2022-10-31 15:35:00,151.7,151.8,151.62,151.8,9590.0,151.7,151.8,151.62,151.8,9590.0
2022-10-31 15:40:00,151.8,151.88,151.73,151.74,9562.0,151.8,151.88,151.73,151.74,9562.0
2022-10-31 15:45:00,151.76,151.8,151.57,151.63,12242.0,151.76,151.8,151.57,151.63,12242.0
2022-10-31 15:50:00,151.57,151.7,151.32,151.45,54437.0,151.57,151.7,151.32,151.45,54437.0
2022-10-31 15:55:00,151.48,151.55,151.26,151.39,116254.0,151.48,151.55,151.26,151.39,116254.0
2022-11-01 09:30:00,153.3,153.7,152.98,153.31,26262.0,153.3,153.7,152.98,153.31,26262.0
2022-11-01 09:35:00,153.43,153.66,152.82,153.49,11954.0,153.43,153.66,152.82,153.49,11954.0
2022-11-01 09:40:00,153.7,153.76,152.93,153.5,6372.0,153.7,153.76,152.93,153.5,6372.0
2022-11-01 09:45:00,153.57,153.58,152.34,152.89,10491.0,153.57,153.58,152.34,152.89,10491.0
2022-11-01 09:50:00,152.71,152.81,152.27,152.37,6253.0,152.71,152.81,152.27,152.37,6253.0
2022-11-01 09:55:00,152.23,152.55,152.11,152.24,17271.0,152.23,152.55,152.11,152.24,17271.0
2022-11-01 10:00:00,152.28,152.28,151.32,151.32,5904.0,152.28,152.28,151.32,151.32,5904.0
2022-11-01 10:05:00,151.21,151.46,150.72,150.75,5092.0,151.21,151.46,150.72,150.75,5092.0
2022-11-01 10:10:00,150.72,151.17,150.67,150.92,7069.0,150.72,151.17,150.67,150.92,7069.0
2022-11-01 10:15:00,150.94,151.19,150.82,150.92,7516.0,150.94,151.19,150.82,150.92,7516.0
2022-11-01 10:20:00,150.76,151.22,150.52,150.62,7013.0,150.76,151.22,150.52,150.62,7013.0
2022-11-01 10:25:00,150.7,151.21,150.63,151.13,3785.0,150.7,151.21,150.63,151.13,3785.0
2022-11-01 10:30:00,151.2,151.55,150.96,151.48,4016.0,151.2,151.55,150.96,151.48,4016.0
2022-11-01 10:35:00,151.56,151.57,150.87,150.87,4267.0,151.56,151.57,150.87,150.87,4267.0
2022-11-01 10:40:00,150.81,150.85,150.28,150.44,6244.0,150.81,150.85,150.28,150.44,6244.0
2022-11-01 10:45:00,150.47,150.81,150.42,150.6,4375.0,150.47,150.81,150.42,150.6,4375.0
2022-11-01 10:50:00,150.74,150.82,150.57,150.75,6360.0,150.74,150.82,150.57,150.75,6360.0
2022-11-01 10:55:00,150.7,150.7,149.92,150.05,3751.0,150.7,150.7,149.92,150.05,3751.0
2022-11-01 11:00:00,150.01,150.56,149.94,150.44,5383.0,150.01,150.56,149.94,150.44,5383.0
2022-11-01 11:05:00,150.49,150.65,150.37,150.65,3020.0,150.49,150.65,150.37,150.65,3020.0
2022-11-01 11:10:00,150.75,151.08,150.64,150.93,8560.0,150.75,151.08,150.64,150.93,8560.0
2022-11-01 11:15:00,150.88,151.24,150.67,150.67,5737.0,150.88,151.24,150.67,150.67,5737.0
2022-11-01 11:20:00,150.61,150.9,150.49,150.73,3344.0,150.61,150.9,150.49,150.73,3344.0
2022-11-01 11:25:00,150.82,151.13,150.81,151.13,3112.0,150.82,151.13,150.81,151.13,3112.0
2022-11-01 11:30:00,151.03,151.2,150.72,150.72,2400.0,151.03,151.2,150.72,150.72,2400.0
2022-11-01 11:35:00,150.77,150.81,149.9,150.04,4228.0,150.77,150.81,149.9,150.04,4228.0
2022-11-01 11:40:00,150.09,150.36,150.06,150.19,3450.0,150.09,150.36,150.06,150.19,3450.0
2022-11-01 11:45:00,150.23,150.45,150.12,150.37,3864.0,150.23,150.45,150.12,150.37,3864.0
2022-11-01 11:50:00,150.39,150.47,150.04,150.35,4137.0,150.39,150.47,150.04,150.35,4137.0
2022-11-01 11:55:00,150.33,150.54,150.25,150.43,4019.0,150.33,150.54,150.25,150.43,4019.0
2022-11-01 12:00:00,150.39,150.67,150.39,150.53,4800.0,150.39,150.67,150.39,150.53,4800.0
2022-11-01 12:05:00,150.55,151.13,150.49,150.6,4463.0,150.55,151.13,150.49,150.6,4463.0
2022-11-01 12:10:00,150.71,150.8,150.39,150.39,2750.0,150.71,150.8,150.39,150.39,2750.0
2022-11-01 12:15:00,150.5,150.5,150.15,150.26,7129.0,150.5,150.5,150.15,150.26,7129.0
2022-11-01 12:20:00,150.35,150.62,150.19,150.32,4558.0,150.35,150.62,150.19,150.32,4558.0
2022-11-01 12:25:00,150.29,150.47,150.14,150.23,1843.0,150.29,150.47,150.14,150.23,1843.0
2022-11-01 12:30:00,150.14,150.35,150.07,150.14,10219.0,150.14,150.35,150.07,150.14,10219.0
2022-11-01 12:35:00,150.15,150.28,149.96,150.28,27428.0,150.15,150.28,149.96,150.28,27428.0
2022-11-01 12:40:00,150.29,150.48,150.22,150.48,2937.0,150.29,150.48,150.22,150.48,2937.0
2022-11-01 12:45:00,150.51,150.56,150.44,150.44,1814.0,150.51,150.56,150.44,150.44,1814.0
2022-11-01 12:50:00,150.53,150.53,150.35,150.52,4650.0,150.53,150.53,150.35,150.52,4650.0
2022-11-01 12:55:00,150.51,150.6,150.38,150.51,3920.0,150.51,150.6,150.38,150.51,3920.0
2022-11-01 13:00:00,150.56,150.57,149.97,150.01,6736.0,150.56,150.57,149.97,150.01,6736.0
2022-11-01 13:05:00,150.03,150.13,149.81,149.83,7424.0,150.03,150.13,149.81,149.83,7424.0
2022-11-01 13:10:00,149.89,150.2,149.86,150.09,4525.0,149.89,150.2,149.86,150.09,4525.0
2022-11-01 13:15:00,150.0,150.07,149.87,149.93,6559.0,150.0,150.07,149.87,149.93,6559.0
2022-11-01 13:20:00,149.95,150.15,149.94,150.09,3079.0,149.95,150.15,149.94,150.09,3079.0
2022-11-01 13:25:00,150.09,150.1,149.99,149.99,1933.0,150.09,150.1,149.99,149.99,1933.0
2022-11-01 13:30:00,149.99,150.09,149.93,149.93,4387.0,149.99,150.09,149.93,149.93,4387.0
2022-11-01 13:35:00,149.98,149.99,149.85,149.85,4669.0,149.98,149.99,149.85,149.85,4669.0
2022-11-01 13:40:00,149.91,150.55,149.89,150.54,7405.0,149.91,150.55,149.89,150.54,7405.0
2022-11-01 13:45:00,150.62,150.8,150.6,150.63,6324.0,150.62,150.8,150.6,150.63,6324.0
2022-11-01 13:50:00,150.58,150.58,150.38,150.38,3927.0,150.58,150.58,150.38,150.38,3927.0
2022-11-01 13:55:00,150.46,150.59,150.39,150.53,4708.0,150.46,150.59,150.39,150.53,4708.0
2022-11-01 14:00:00,150.61,150.72,150.6,150.64,3740.0,150.61,150.72,150.6,150.64,3740.0
2022-11-01 14:05:00,150.63,150.68,150.52,150.68,6117.0,150.63,150.68,150.52,150.68,6117.0
2022-11-01 14:10:00,150.68,150.69,150.49,150.58,7601.0,150.68,150.69,150.49,150.58,7601.0
2022-11-01 14:15:00,150.56,150.6,150.42,150.53,6963.0,150.56,150.6,150.42,150.53,6963.0
2022-11-01 14:20:00,150.51,150.51,150.4,150.49,5516.0,150.51,150.51,150.4,150.49,5516.0
2022-11-01 14:25:00,150.47,150.76,150.45,150.75,5966.0,150.47,150.76,150.45,150.75,5966.0
2022-11-01 14:30:00,150.82,150.87,150.6,150.68,2963.0,150.82,150.87,150.6,150.68,2963.0
2022-11-01 14:35:00,150.74,150.83,150.73,150.73,2233.0,150.74,150.83,150.73,150.73,2233.0
2022-11-01 14:40:00,150.78,150.87,150.78,150.81,2927.0,150.78,150.87,150.78,150.81,2927.0
2022-11-01 14:45:00,150.85,150.88,150.68,150.76,3172.0,150.85,150.88,150.68,150.76,3172.0
2022-11-01 14:50:00,150.87,151.25,150.87,151.16,8921.0,150.87,151.25,150.87,151.16,8921.0
2022-11-01 14:55:00,151.24,151.48,151.24,151.43,7652.0,151.24,151.48,151.24,151.43,7652.0
2022-11-01 15:00:00,151.4,151.4,151.26,151.26,2916.0,151.4,151.4,151.26,151.26,2916.0
2022-11-01 15:05:00,151.32,151.4,151.14,151.33,5890.0,151.32,151.4,151.14,151.33,5890.0
2022-11-01 15:10:00,151.34,151.34,150.92,150.97,11099.0,151.34,151.34,150.92,150.97,11099.0
2022-11-01 15:15:00,150.99,151.11,150.92,151.11,3321.0,150.99,151.11,150.92,151.11,3321.0
2022-11-01 15:20:00,151.12,151.16,150.93,150.97,5900.0,151.12,151.16,150.93,150.97,5900.0
2022-11-01 15:25:00,150.94,150.94,150.74,150.78,5098.0,150.94,150.94,150.74,150.78,5098.0
2022-11-01 15:30:00,150.81,151.02,150.81,150.92,7730.0,150.81,151.02,150.81,150.92,7730.0
2022-11-01 15:35:00,150.93,151.04,150.77,150.81,11163.0,150.93,151.04,150.77,150.81,11163.0
2022-11-01 15:40:00,150.72,151.01,150.68,151.01,11321.0,150.72,151.01,150.68,151.01,11321.0
2022-11-01 15:45:00,151.05,151.28,150.93,151.28,15171.0,151.05,151.28,150.93,151.28,15171.0
2022-11-01 15:50:00,151.24,151.25,150.97,151.19,28406.0,151.24,151.25,150.97,151.19,28406.0
2022-11-01 15:55:00,151.2,151.33,150.88,150.89,97153.0,151.2,151.33,150.88,150.89,97153.0
2022-11-02 09:30:00,151.54,151.54,150.1,150.39,17056.0,151.54,151.54,150.1,150.39,17056.0
2022-11-02 09:35:00,150.61,150.7,149.63,149.78,4750.0,150.61,150.7,149.63,149.78,4750.0
2022-11-02 09:40:00,149.9,150.45,149.51,149.77,9268.0,149.9,150.45,149.51,149.77,9268.0
2022-11-02 09:45:00,149.63,150.16,149.62,150.03,2549.0,149.63,150.16,149.62,150.03,2549.0
2022-11-02 09:50:00,149.82,149.98,149.51,149.86,4152.0,149.82,149.98,149.51,149.86,4152.0
2022-11-02 09:55:00,149.87,149.91,149.63,149.63,6481.0,149.87,149.91,149.63,149.63,6481.0
2022-11-02 10:00:00,149.83,150.14,149.83,149.92,5891.0,149.83,150.14,149.83,149.92,5891.0
2022-11-02 10:05:00,150.04,150.32,149.88,150.01,3787.0,150.04,150.32,149.88,150.01,3787.0
2022-11-02 10:10:00,150.11,150.28,149.96,149.96,2202.0,150.11,150.28,149.96,149.96,2202.0
2022-11-02 10:15:00,150.05,150.25,149.91,150.25,6727.0,150.05,150.25,149.91,150.25,6727.0
2022-11-02 10:20:00,150.23,150.51,150.14,150.29,2369.0,150.23,150.51,150.14,150.29,2369.0
2022-11-02 10:25:00,150.17,150.52,150.12,150.17,4864.0,150.17,150.52,150.12,150.17,4864.0
2022-11-02 10:30:00,150.26,150.26,149.82,149.95,10358.0,150.26,150.26,149.82,149.95,10358.0
2022-11-02 10:35:00,149.81,150.18,149.81,150.12,10829.0,149.81,150.18,149.81,150.12,10829.0
2022-11-02 10:40:00,150.12,150.29,150.04,150.14,12213.0,150.12,150.29,150.04,150.14,12213.0
2022-11-02 10:45:00,150.1,150.28,150.0,150.06,17802.0,150.1,150.28,150.0,150.06,17802.0
2022-11-02 10:50:00,149.98,150.41,149.98,150.36,11218.0,149.98,150.41,149.98,150.36,11218.0
2022-11-02 10:55:00,150.31,150.35,149.91,149.97,7608.0,150.31,150.35,149.91,149.97,7608.0
2022-11-02 11:00:00,149.98,150.18,149.77,149.77,13468.0,149.98,150.18,149.77,149.77,13468.0
2022-11-02 11:05:00,149.82,149.95,149.74,149.78,3416.0,149.82,149.95,149.74,149.78,3416.0
2022-11-02 11:10:00,149.74,149.82,149.42,149.44,5141.0,149.74,149.82,149.42,149.44,5141.0
2022-11-02 11:15:00,149.42,149.9,149.3,149.88,17494.0,149.42,149.9,149.3,149.88,17494.0
2022-11-02 11:20:00,149.88,150.03,149.7,149.99,30765.0,149.88,150.03,149.7,149.99,30765.0
2022-11-02 11:25:00,150.0,150.02,149.73,149.83,6884.0,150.0,150.02,149.73,149.83,6884.0
2022-11-02 11:30:00,149.8,150.07,149.68,150.03,4536.0,149.8,150.07,149.68,150.03,4536.0
2022-11-02 11:35:00,150.0,150.0,149.75,149.93,5823.0,150.0,150.0,149.75,149.93,5823.0
2022-11-02 11:40:00,149.86,150.01,149.84,149.85,5024.0,149.86,150.01,149.84,149.85,5024.0
2022-11-02 11:45:00,149.82,150.09,149.82,149.99,5590.0,149.82,150.09,149.82,149.99,5590.0
2022-11-02 11:50:00,150.04,150.05,149.82,149.96,7857.0,150.04,150.05,149.82,149.96,7857.0
2022-11-02 11:55:00,149.96,150.01,149.68,149.72,5583.0,149.96,150.01,149.68,149.72,5583.0
2022-11-02 12:00:00,149.71,149.71,149.61,149.67,7342.0,149.71,149.71,149.61,149.67,7342.0
2022-11-02 12:05:00,149.67,149.78,149.38,149.77,74407.0,149.67,149.78,149.38,149.77,74407.0
2022-11-02 12:10:00,149.75,149.8,149.65,149.69,57419.0,149.75,149.8,149.65,149.69,57419.0
2022-11-02 12:15:00,149.69,150.02,149.68,149.78,14564.0,149.69,150.02,149.68,149.78,14564.0
2022-11-02 12:20:00,149.81,149.85,149.59,149.72,45451.0,149.81,149.85,149.59,149.72,45451.0
2022-11-02 12:25:00,149.74,149.8,149.67,149.8,9775.0,149.74,149.8,149.67,149.8,9775.0
2022-11-02 12:30:00,149.72,149.81,149.71,149.77,2451.0,149.72,149.81,149.71,149.77,2451.0
2022-11-02 12:35:00,149.73,149.77,149.2,149.27,30858.0,149.73,149.77,149.2,149.27,30858.0
2022-11-02 12:40:00,149.38,149.47,149.3,149.45,3125.0,149.38,149.47,149.3,149.45,3125.0
2022-11-02 12:45:00,149.51,149.55,149.49,149.53,2443.0,149.51,149.55,149.49,149.53,2443.0
2022-11-02 12:50:00,149.53,149.7,149.52,149.68,3530.0,149.53,149.7,149.52,149.68,3530.0
2022-11-02 12:55:00,149.68,150.01,149.65,149.85,4918.0,149.68,150.01,149.65,149.85,4918.0
2022-11-02 13:00:00,149.85,149.92,149.7,149.7,2232.0,149.85,149.92,149.7,149.7,2232.0
2022-11-02 13:05:00,149.77,149.78,149.66,149.68,6093.0,149.77,149.78,149.66,149.68,6093.0
2022-11-02 13:10:00,149.7,149.81,149.69,149.69,4340.0,149.7,149.81,149.69,149.69,4340.0
2022-11-02 13:15:00,149.69,149.97,149.69,149.88,6298.0,149.69,149.97,149.69,149.88,6298.0
2022-11-02 13:20:00,149.9,149.92,149.77,149.77,2805.0,149.9,149.92,149.77,149.77,2805.0
2022-11-02 13:25:00,149.68,149.68,149.42,149.42,4631.0,149.68,149.68,149.42,149.42,4631.0
2022-11-02 13:30:00,149.38,149.48,149.11,149.45,22759.0,149.38,149.48,149.11,149.45,22759.0
2022-11-02 13:35:00,149.42,149.44,149.27,149.44,2498.0,149.42,149.44,149.27,149.44,2498.0
2022-11-02 13:40:00,149.51,149.87,149.46,149.83,3565.0,149.51,149.87,149.46,149.83,3565.0
2022-11-02 13:45:00,149.8,150.03,149.76,149.94,5876.0,149.8,150.03,149.76,149.94,5876.0
2022-11-02 13:50:00,149.93,150.2,149.87,149.9,3264.0,149.93,150.2,149.87,149.9,3264.0
2022-11-02 13:55:00,149.98,150.05,149.79,150.05,5018.0,149.98,150.05,149.79,150.05,5018.0
2022-11-02 14:00:00,150.29,152.4,149.73,151.6,85655.0,150.29,152.4,149.73,151.6,85655.0
2022-11-02 14:05:00,151.6,152.13,150.88,151.04,125149.0,151.6,152.13,150.88,151.04,125149.0
2022-11-02 14:10:00,151.09,151.22,150.38,150.77,14497.0,151.09,151.22,150.38,150.77,14497.0
2022-11-02 14:15:00,150.88,151.15,150.44,150.94,16236.0,150.88,151.15,150.44,150.94,16236.0
2022-11-02 14:20:00,151.0,151.45,150.96,151.29,11675.0,151.0,151.45,150.96,151.29,11675.0
2022-11-02 14:25:00,151.28,152.05,151.24,152.05,9358.0,151.28,152.05,151.24,152.05,9358.0
2022-11-02 14:30:00,152.07,152.31,151.0,151.27,44461.0,152.07,152.31,151.0,151.27,44461.0
2022-11-02 14:35:00,151.2,152.1,149.23,149.81,80359.0,151.2,152.1,149.23,149.81,80359.0
2022-11-02 14:40:00,149.8,151.05,149.5,150.24,32550.0,149.8,151.05,149.5,150.24,32550.0
2022-11-02 14:45:00,150.2,150.45,149.55,149.74,14319.0,150.2,150.45,149.55,149.74,14319.0
2022-11-02 14:50:00,149.63,149.78,147.69,148.08,32379.0,149.63,149.78,147.69,148.08,32379.0
2022-11-02 14:55:00,148.09,148.53,147.91,148.39,18159.0,148.09,148.53,147.91,148.39,18159.0
2022-11-02 15:00:00,148.38,148.56,148.12,148.12,15529.0,148.38,148.56,148.12,148.12,15529.0
2022-11-02 15:05:00,148.08,148.99,148.03,148.87,13664.0,148.08,148.99,148.03,148.87,13664.0
2022-11-02 15:10:00,148.85,148.85,148.24,148.24,8533.0,148.85,148.85,148.24,148.24,8533.0
2022-11-02 15:15:00,148.19,148.19,147.17,147.18,15763.0,148.19,148.19,147.17,147.18,15763.0
2022-11-02 15:20:00,147.18,147.21,146.41,146.41,15757.0,147.18,147.21,146.41,146.41,15757.0
2022-11-02 15:25:00,146.33,146.33,145.45,145.94,30481.0,146.33,146.33,145.45,145.94,30481.0
2022-11-02 15:30:00,145.92,145.99,145.69,145.9,31196.0,145.92,145.99,145.69,145.9,31196.0
2022-11-02 15:35:00,145.89,146.48,145.81,146.25,31173.0,145.89,146.48,145.81,146.25,31173.0
2022-11-02 15:40:00,146.22,146.3,145.87,146.25,28531.0,146.22,146.3,145.87,146.25,28531.0
2022-11-02 15:45:00,146.22,146.22,145.76,145.97,30121.0,146.22,146.22,145.76,145.97,30121.0
2022-11-02 15:50:00,146.02,146.02,145.18,145.4,59586.0,146.02,146.02,145.18,145.4,59586.0
2022-11-02 15:55:00,145.35,145.43,145.02,145.09,147192.0,145.35,145.43,145.02,145.09,147192.0
2022-11-03 09:30:00,144.0,144.32,143.33,143.99,34123.0,144.0,144.32,143.33,143.99,34123.0
2022-11-03 09:35:00,143.8,144.36,143.76,144.07,9198.0,143.8,144.36,143.76,144.07,9198.0
2022-11-03 09:40:00,144.06,144.17,142.94,142.96,14834.0,144.06,144.17,142.94,142.96,14834.0
2022-11-03 09:45:00,142.88,143.51,142.38,143.42,7534.0,142.88,143.51,142.38,143.42,7534.0
2022-11-03 09:50:00,143.32,143.57,142.91,142.95,8908.0,143.32,143.57,142.91,142.95,8908.0
2022-11-03 09:55:00,142.87,143.13,142.87,143.01,9594.0,142.87,143.13,142.87,143.01,9594.0
2022-11-03 10:00:00,143.01,143.61,142.89,143.46,14996.0,143.01,143.61,142.89,143.46,14996.0
2022-11-03 10:05:00,143.34,143.34,142.86,142.94,4671.0,143.34,143.34,142.86,142.94,4671.0
2022-11-03 10:10:00,142.99,143.88,142.89,143.8,14228.0,142.99,143.88,142.89,143.8,14228.0
2022-11-03 10:15:00,143.77,144.12,143.65,143.67,5435.0,143.77,144.12,143.65,143.67,5435.0
2022-11-03 10:20:00,143.89,144.49,143.74,144.44,7248.0,143.89,144.49,143.74,144.44,7248.0
2022-11-03 10:25:00,144.58,144.96,144.51,144.84,9598.0,144.58,144.96,144.51,144.84,9598.0
2022-11-03 10:30:00,144.87,144.87,144.15,144.15,7496.0,144.87,144.87,144.15,144.15,7496.0
2022-11-03 10:35:00,144.15,144.63,143.99,144.63,11355.0,144.15,144.63,143.99,144.63,11355.0
2022-11-03 10:40:00,144.66,145.07,144.53,144.89,5383.0,144.66,145.07,144.53,144.89,5383.0
2022-11-03 10:45:00,144.89,145.62,144.88,145.4,9152.0,144.89,145.62,144.88,145.4,9152.0
2022-11-03 10:50:00,145.38,145.48,144.99,145.05,6460.0,145.38,145.48,144.99,145.05,6460.0
2022-11-03 10:55:00,144.99,145.35,144.95,145.26,5839.0,144.99,145.35,144.95,145.26,5839.0
2022-11-03 11:00:00,145.26,145.75,145.0,145.37,11042.0,145.26,145.75,145.0,145.37,11042.0
2022-11-03 11:05:00,145.43,145.43,144.71,144.79,6540.0,145.43,145.43,144.71,144.79,6540.0
2022-11-03 11:10:00,144.77,144.77,144.37,144.37,7744.0,144.77,144.77,144.37,144.37,7744.0
2022-11-03 11:15:00,144.31,144.55,144.14,144.24,4169.0,144.31,144.55,144.14,144.24,4169.0
2022-11-03 11:20:00,144.22,144.46,144.16,144.34,5000.0,144.22,144.46,144.16,144.34,5000.0
2022-11-03 11:25:00,144.34,144.51,144.21,144.21,7829.0,144.34,144.51,144.21,144.21,7829.0
2022-11-03 11:30:00,144.17,144.2,143.76,143.91,6289.0,144.17,144.2,143.76,143.91,6289.0
2022-11-03 11:35:00,143.94,144.51,143.93,144.49,5900.0,143.94,144.51,143.93,144.49,5900.0
2022-11-03 11:40:00,144.44,144.45,144.16,144.2,66915.0,144.44,144.45,144.16,144.2,66915.0
2022-11-03 11:45:00,144.23,144.62,144.09,144.09,5235.0,144.23,144.62,144.09,144.09,5235.0
2022-11-03 11:50:00,144.1,144.2,143.76,143.88,4953.0,144.1,144.2,143.76,143.88,4953.0
2022-11-03 11:55:00,143.83,144.26,143.83,144.13,9608.0,143.83,144.26,143.83,144.13,9608.0
2022-11-03 12:00:00,144.17,144.39,143.78,144.38,9604.0,144.17,144.39,143.78,144.38,9604.0
2022-11-03 12:05:00,144.3,144.42,144.0,144.08,3873.0,144.3,144.42,144.0,144.08,3873.0
2022-11-03 12:10:00,144.02,144.37,144.02,144.19,8011.0,144.02,144.37,144.02,144.19,8011.0
2022-11-03 12:15:00,144.21,144.5,144.18,144.37,8805.0,144.21,144.5,144.18,144.37,8805.0
2022-11-03 12:20:00,144.3,144.3,143.99,144.09,9133.0,144.3,144.3,143.99,144.09,9133.0
2022-11-03 12:25:00,144.07,144.31,144.03,144.15,10238.0,144.07,144.31,144.03,144.15,10238.0
2022-11-03 12:30:00,144.16,144.43,144.13,144.36,4747.0,144.16,144.43,144.13,144.36,4747.0
2022-11-03 12:35:00,144.28,144.38,144.05,144.28,16673.0,144.28,144.38,144.05,144.28,16673.0
2022-11-03 12:40:00,144.25,144.69,144.23,144.69,13018.0,144.25,144.69,144.23,144.69,13018.0
2022-11-03 12:45:00,144.62,144.62,144.35,144.39,11454.0,144.62,144.62,144.35,144.39,11454.0
2022-11-03 12:50:00,144.39,144.8,144.38,144.49,6400.0,144.39,144.8,144.38,144.49,6400.0
2022-11-03 12:55:00,144.49,144.63,144.47,144.55,6964.0,144.49,144.63,144.47,144.55,6964.0
2022-11-03 13:00:00,144.53,144.58,144.23,144.25,9897.0,144.53,144.58,144.23,144.25,9897.0
2022-11-03 13:05:00,144.19,144.2,143.96,144.11,7337.0,144.19,144.2,143.96,144.11,7337.0
2022-11-03 13:10:00,144.0,144.05,143.9,144.01,6274.0,144.0,144.05,143.9,144.01,6274.0
2022-11-03 13:15:00,143.99,144.19,143.9,144.0,5813.0,143.99,144.19,143.9,144.0,5813.0
2022-11-03 13:20:00,143.94,143.95,143.69,143.82,4631.0,143.94,143.95,143.69,143.82,4631.0
2022-11-03 13:25:00,143.83,143.96,143.49,143.56,58030.0,143.83,143.96,143.49,143.56,58030.0
2022-11-03 13:30:00,143.52,143.66,143.45,143.57,8744.0,143.52,143.66,143.45,143.57,8744.0
2022-11-03 13:35:00,143.56,143.74,143.48,143.7,9119.0,143.56,143.74,143.48,143.7,9119.0
2022-11-03 13:40:00,143.69,143.83,143.68,143.78,5967.0,143.69,143.83,143.68,143.78,5967.0
2022-11-03 13:45:00,143.82,144.0,143.74,143.84,6522.0,143.82,144.0,143.74,143.84,6522.0
2022-11-03 13:50:00,143.8,143.97,143.71,143.97,6167.0,143.8,143.97,143.71,143.97,6167.0
2022-11-03 13:55:00,144.0,144.04,143.9,143.97,8150.0,144.0,144.04,143.9,143.97,8150.0
2022-11-03 14:00:00,143.95,144.03,143.75,143.86,9313.0,143.95,144.03,143.75,143.86,9313.0
2022-11-03 14:05:00,143.81,144.02,143.79,143.97,6582.0,143.81,144.02,143.79,143.97,6582.0
2022-11-03 14:10:00,144.02,144.04,143.85,144.03,8658.0,144.02,144.04,143.85,144.03,8658.0
2022-11-03 14:15:00,144.03,144.08,143.83,143.9,4300.0,144.03,144.08,143.83,143.9,4300.0
2022-11-03 14:20:00,143.93,144.16,143.93,144.06,16595.0,143.93,144.16,143.93,144.06,16595.0
2022-11-03 14:25:00,144.06,144.24,144.02,144.14,8931.0,144.06,144.24,144.02,144.14,8931.0
2022-11-03 14:30:00,144.19,144.48,144.14,144.24,7974.0,144.19,144.48,144.14,144.24,7974.0
2022-11-03 14:35:00,144.19,144.25,143.99,144.01,6212.0,144.19,144.25,143.99,144.01,6212.0
2022-11-03 14:40:00,144.0,144.11,143.82,143.9,5958.0,144.0,144.11,143.82,143.9,5958.0
2022-11-03 14:45:00,143.91,144.07,143.91,144.03,5179.0,143.91,144.07,143.91,144.03,5179.0
2022-11-03 14:50:00,144.0,144.04,143.91,143.98,4303.0,144.0,144.04,143.91,143.98,4303.0
2022-11-03 14:55:00,143.96,144.08,143.9,144.08,10257.0,143.96,144.08,143.9,144.08,10257.0
2022-11-03 15:00:00,144.08,144.08,143.85,143.89,5672.0,144.08,144.08,143.85,143.89,5672.0
2022-11-03 15:05:00,143.92,143.97,143.76,143.92,5804.0,143.92,143.97,143.76,143.92,5804.0
2022-11-03 15:10:00,143.85,143.91,143.75,143.76,7466.0,143.85,143.91,143.75,143.76,7466.0
2022-11-03 15:15:00,143.79,143.91,143.72,143.73,8854.0,143.79,143.91,143.72,143.73,8854.0
2022-11-03 15:20:00,143.71,143.98,143.71,143.95,17138.0,143.71,143.98,143.71,143.95,17138.0
2022-11-03 15:25:00,143.94,143.97,143.72,143.77,13032.0,143.94,143.97,143.72,143.77,13032.0
2022-11-03 15:30:00,143.77,143.85,143.64,143.84,16734.0,143.77,143.85,143.64,143.84,16734.0
2022-11-03 15:35:00,143.83,143.83,143.58,143.62,15665.0,143.83,143.83,143.58,143.62,15665.0
2022-11-03 15:40:00,143.64,143.68,143.47,143.51,11037.0,143.64,143.68,143.47,143.51,11037.0
2022-11-03 15:45:00,143.45,143.45,143.24,143.34,14878.0,143.45,143.45,143.24,143.34,14878.0
2022-11-03 15:50:00,143.33,143.36,142.91,143.11,38322.0,143.33,143.36,142.91,143.11,38322.0
2022-11-03 15:55:00,143.03,143.08,142.72,142.84,125046.0,143.03,143.08,142.72,142.84,125046.0
2022-11-04 09:30:00,144.34,144.72,143.27,143.51,23512.0,144.34,144.72,143.27,143.51,23512.0
2022-11-04 09:35:00,143.53,143.68,142.94,143.18,14072.0,143.53,143.68,142.94,143.18,14072.0
2022-11-04 09:40:00,143.17,143.42,142.73,142.73,9034.0,143.17,143.42,142.73,142.73,9034.0
2022-11-04 09:45:00,142.79,143.15,142.22,142.36,10579.0,142.79,143.15,142.22,142.36,10579.0
2022-11-04 09:50:00,142.46,142.8,141.99,142.8,24159.0,142.46,142.8,141.99,142.8,24159.0
2022-11-04 09:55:00,142.65,143.18,142.5,143.0,16453.0,142.65,143.18,142.5,143.0,16453.0
2022-11-04 10:00:00,143.01,143.35,142.26,142.26,14202.0,143.01,143.35,142.26,142.26,14202.0
2022-11-04 10:05:00,142.25,142.4,141.59,142.0,30021.0,142.25,142.4,141.59,142.0,30021.0
2022-11-04 10:10:00,141.86,142.45,141.62,142.36,13699.0,141.86,142.45,141.62,142.36,13699.0
2022-11-04 10:15:00,142.4,142.51,141.94,142.04,14457.0,142.4,142.51,141.94,142.04,14457.0
2022-11-04 10:20:00,142.04,142.92,141.93,142.78,19376.0,142.04,142.92,141.93,142.78,19376.0
2022-11-04 10:25:00,142.77,143.02,142.29,142.83,17053.0,142.77,143.02,142.29,142.83,17053.0
2022-11-04 10:30:00,142.85,143.26,142.47,142.67,25057.0,142.85,143.26,142.47,142.67,25057.0
2022-11-04 10:35:00,142.67,142.92,142.47,142.81,61299.0,142.67,142.92,142.47,142.81,61299.0
2022-11-04 10:40:00,142.84,143.4,142.5,142.78,97561.0,142.84,143.4,142.5,142.78,97561.0
2022-11-04 10:45:00,142.74,143.31,142.74,143.31,25054.0,142.74,143.31,142.74,143.31,25054.0
2022-11-04 10:50:00,143.36,143.38,142.24,142.42,20640.0,143.36,143.38,142.24,142.42,20640.0
2022-11-04 10:55:00,142.4,142.48,142.0,142.21,8639.0,142.4,142.48,142.0,142.21,8639.0
2022-11-04 11:00:00,142.27,142.39,142.12,142.16,23480.0,142.27,142.39,142.12,142.16,23480.0
2022-11-04 11:05:00,142.23,142.23,141.71,141.81,11999.0,142.23,142.23,141.71,141.81,11999.0
2022-11-04 11:10:00,141.83,141.83,141.35,141.57,21306.0,141.83,141.83,141.35,141.57,21306.0
2022-11-04 11:15:00,141.47,141.67,141.18,141.24,14418.0,141.47,141.67,141.18,141.24,14418.0
2022-11-04 11:20:00,141.3,141.62,141.3,141.39,12744.0,141.3,141.62,141.3,141.39,12744.0
2022-11-04 11:25:00,141.41,141.44,140.33,140.37,29939.0,141.41,141.44,140.33,140.37,29939.0
2022-11-04 11:30:00,140.35,140.48,140.14,140.35,17819.0,140.35,140.48,140.14,140.35,17819.0
2022-11-04 11:35:00,140.42,140.64,140.15,140.15,15180.0,140.42,140.64,140.15,140.15,15180.0
2022-11-04 11:40:00,140.08,140.16,139.71,139.78,20927.0,140.08,140.16,139.71,139.78,20927.0
2022-11-04 11:45:00,139.79,139.88,139.25,139.31,18324.0,139.79,139.88,139.25,139.31,18324.0
2022-11-04 11:50:00,139.31,139.31,138.87,139.12,39069.0,139.31,139.31,138.87,139.12,39069.0
2022-11-04 11:55:00,139.19,139.41,139.07,139.21,22257.0,139.19,139.41,139.07,139.21,22257.0
2022-11-04 12:00:00,139.26,139.47,139.06,139.18,19320.0,139.26,139.47,139.06,139.18,19320.0
2022-11-04 12:05:00,139.06,139.81,138.99,139.81,15877.0,139.06,139.81,138.99,139.81,15877.0
2022-11-04 12:10:00,139.72,140.02,139.56,140.02,120948.0,139.72,140.02,139.56,140.02,120948.0
2022-11-04 12:15:00,140.09,140.96,140.0,140.72,14380.0,140.09,140.96,140.0,140.72,14380.0
2022-11-04 12:20:00,140.67,140.72,140.25,140.32,13030.0,140.67,140.72,140.25,140.32,13030.0
2022-11-04 12:25:00,140.31,140.79,140.31,140.77,9502.0,140.31,140.79,140.31,140.77,9502.0
2022-11-04 12:30:00,140.73,141.02,140.67,140.96,6927.0,140.73,141.02,140.67,140.96,6927.0
2022-11-04 12:35:00,140.97,140.97,140.39,140.39,10515.0,140.97,140.97,140.39,140.39,10515.0
2022-11-04 12:40:00,140.33,140.67,140.18,140.48,12921.0,140.33,140.67,140.18,140.48,12921.0
2022-11-04 12:45:00,140.48,140.57,140.14,140.16,10268.0,140.48,140.57,140.14,140.16,10268.0
2022-11-04 12:50:00,140.16,140.45,140.12,140.31,6299.0,140.16,140.45,140.12,140.31,6299.0
2022-11-04 12:55:00,140.39,140.56,140.24,140.55,8410.0,140.39,140.56,140.24,140.55,8410.0
2022-11-04 13:00:00,140.51,140.72,140.3,140.72,11721.0,140.51,140.72,140.3,140.72,11721.0
2022-11-04 13:05:00,140.81,140.93,139.97,139.97,7388.0,140.81,140.93,139.97,139.97,7388.0
2022-11-04 13:10:00,140.0,140.83,140.0,140.7,5739.0,140.0,140.83,140.0,140.7,5739.0
2022-11-04 13:15:00,140.7,140.76,140.51,140.61,6039.0,140.7,140.76,140.51,140.61,6039.0
2022-11-04 13:20:00,140.62,140.67,140.46,140.56,6919.0,140.62,140.67,140.46,140.56,6919.0
2022-11-04 13:25:00,140.51,140.51,140.11,140.19,5462.0,140.51,140.51,140.11,140.19,5462.0
2022-11-04 13:30:00,140.21,140.31,139.87,139.94,14590.0,140.21,140.31,139.87,139.94,14590.0
2022-11-04 13:35:00,139.94,139.99,139.57,139.6,46953.0,139.94,139.99,139.57,139.6,46953.0
2022-11-04 13:40:00,139.5,139.55,139.17,139.2,9251.0,139.5,139.55,139.17,139.2,9251.0
2022-11-04 13:45:00,139.26,139.43,139.12,139.39,9633.0,139.26,139.43,139.12,139.39,9633.0
2022-11-04 13:50:00,139.42,139.49,138.99,139.21,60986.0,139.42,139.49,138.99,139.21,60986.0
2022-11-04 13:55:00,139.22,139.24,138.97,139.07,11824.0,139.22,139.24,138.97,139.07,11824.0
2022-11-04 14:00:00,139.1,139.34,139.02,139.13,10811.0,139.1,139.34,139.02,139.13,10811.0
2022-11-04 14:05:00,139.09,139.14,138.77,138.94,16226.0,139.09,139.14,138.77,138.94,16226.0
2022-11-04 14:10:00,138.94,139.17,138.76,139.15,10332.0,138.94,139.17,138.76,139.15,10332.0
2022-11-04 14:15:00,139.17,139.76,139.1,139.73,11279.0,139.17,139.76,139.1,139.73,11279.0
2022-11-04 14:20:00,139.71,139.9,139.5,139.84,9437.0,139.71,139.9,139.5,139.84,9437.0
2022-11-04 14:25:00,139.87,140.18,139.74,140.04,5716.0,139.87,140.18,139.74,140.04,5716.0
2022-11-04 14:30:00,140.19,140.24,140.02,140.15,5311.0,140.19,140.24,140.02,140.15,5311.0
2022-11-04 14:35:00,140.12,140.52,140.06,140.41,6518.0,140.12,140.52,140.06,140.41,6518.0
2022-11-04 14:40:00,140.37,140.84,140.34,140.84,4911.0,140.37,140.84,140.34,140.84,4911.0
2022-11-04 14:45:00,140.85,140.92,140.61,140.64,5392.0,140.85,140.92,140.61,140.64,5392.0
2022-11-04 14:50:00,140.66,140.95,140.66,140.87,7484.0,140.66,140.95,140.66,140.87,7484.0
2022-11-04 14:55:00,140.93,141.2,140.91,141.17,8934.0,140.93,141.2,140.91,141.17,8934.0
2022-11-04 15:00:00,141.16,141.69,141.02,141.66,32747.0,141.16,141.69,141.02,141.66,32747.0
2022-11-04 15:05:00,141.67,141.92,141.21,141.92,80398.0,141.67,141.92,141.21,141.92,80398.0
2022-11-04 15:10:00,141.98,142.37,141.93,142.0,26370.0,141.98,142.37,141.93,142.0,26370.0
2022-11-04 15:15:00,142.04,142.12,141.82,141.93,16607.0,142.04,142.12,141.82,141.93,16607.0
2022-11-04 15:20:00,141.9,141.9,141.49,141.62,47819.0,141.9,141.9,141.49,141.62,47819.0
2022-11-04 15:25:00,141.58,142.2,141.58,142.08,23636.0,141.58,142.2,141.58,142.08,23636.0
2022-11-04 15:30:00,142.07,142.32,141.84,142.29,17438.0,142.07,142.32,141.84,142.29,17438.0
2022-11-04 15:35:00,142.32,142.32,141.84,142.13,43153.0,142.32,142.32,141.84,142.13,43153.0
2022-11-04 15:40:00,142.12,142.4,141.9,142.4,20059.0,142.12,142.4,141.9,142.4,20059.0
2022-11-04 15:45:00,142.4,142.67,142.28,142.3,35793.0,142.4,142.67,142.28,142.3,35793.0
2022-11-04 15:50:00,142.34,142.37,142.11,142.15,54720.0,142.34,142.37,142.11,142.15,54720.0
2022-11-04 15:55:00,142.18,142.51,142.15,142.44,140339.0,142.18,142.51,142.15,142.44,140339.0
2022-11-07 09:30:00,143.72,143.89,142.51,142.56,37969.0,143.72,143.89,142.51,142.56,37969.0
2022-11-07 09:35:00,142.43,142.6,142.12,142.57,4675.0,142.43,142.6,142.12,142.57,4675.0
2022-11-07 09:40:00,142.56,143.4,142.47,143.13,5227.0,142.56,143.4,142.47,143.13,5227.0
2022-11-07 09:45:00,143.28,143.29,142.37,142.5,4901.0,143.28,143.29,142.37,142.5,4901.0
2022-11-07 09:50:00,142.4,143.26,142.4,142.91,5041.0,142.4,143.26,142.4,142.91,5041.0
2022-11-07 09:55:00,142.99,143.56,142.95,143.28,6728.0,142.99,143.56,142.95,143.28,6728.0
2022-11-07 10:00:00,143.3,143.7,143.06,143.2,9439.0,143.3,143.7,143.06,143.2,9439.0
2022-11-07 10:05:00,143.19,143.36,142.8,143.07,10793.0,143.19,143.36,142.8,143.07,10793.0
2022-11-07 10:10:00,143.13,143.22,142.65,142.72,10253.0,143.13,143.22,142.65,142.72,10253.0
2022-11-07 10:15:00,142.69,143.35,142.5,142.54,9467.0,142.69,143.35,142.5,142.54,9467.0
2022-11-07 10:20:00,142.48,142.48,142.09,142.16,7171.0,142.48,142.48,142.09,142.16,7171.0
2022-11-07 10:25:00,142.13,142.15,141.7,141.87,18116.0,142.13,142.15,141.7,141.87,18116.0
2022-11-07 10:30:00,141.91,142.0,141.65,141.93,6790.0,141.91,142.0,141.65,141.93,6790.0
2022-11-07 10:35:00,142.0,142.16,141.62,141.7,9810.0,142.0,142.16,141.62,141.7,9810.0
2022-11-07 10:40:00,141.71,142.05,141.71,141.92,9121.0,141.71,142.05,141.71,141.92,9121.0
2022-11-07 10:45:00,141.94,142.08,141.67,141.73,10147.0,141.94,142.08,141.67,141.73,10147.0
2022-11-07 10:50:00,141.73,142.26,141.68,142.09,20515.0,141.73,142.26,141.68,142.09,20515.0
2022-11-07 10:55:00,142.08,142.65,142.07,142.62,6976.0,142.08,142.65,142.07,142.62,6976.0
2022-11-07 11:00:00,142.63,142.92,142.4,142.89,9020.0,142.63,142.92,142.4,142.89,9020.0
2022-11-07 11:05:00,142.94,143.01,142.42,142.63,20492.0,142.94,143.01,142.42,142.63,20492.0
2022-11-07 11:10:00,142.64,142.64,142.25,142.27,6627.0,142.64,142.64,142.25,142.27,6627.0
2022-11-07 11:15:00,142.35,142.76,142.35,142.66,6706.0,142.35,142.76,142.35,142.66,6706.0
2022-11-07 11:20:00,142.82,143.05,142.74,142.8,5808.0,142.82,143.05,142.74,142.8,5808.0
2022-11-07 11:25:00,142.81,143.02,142.74,142.93,8721.0,142.81,143.02,142.74,142.93,8721.0
2022-11-07 11:30:00,142.93,143.16,142.85,142.89,8231.0,142.93,143.16,142.85,142.89,8231.0
2022-11-07 11:35:00,142.93,143.05,142.65,142.99,6669.0,142.93,143.05,142.65,142.99,6669.0
2022-11-07 11:40:00,142.91,142.91,142.33,142.36,5288.0,142.91,142.91,142.33,142.36,5288.0
2022-11-07 11:45:00,142.34,142.8,142.34,142.79,4782.0,142.34,142.8,142.34,142.79,4782.0
2022-11-07 11:50:00,142.67,142.85,142.64,142.76,7992.0,142.67,142.85,142.64,142.76,7992.0
2022-11-07 11:55:00,142.76,142.76,142.42,142.45,4152.0,142.76,142.76,142.42,142.45,4152.0
2022-11-07 12:00:00,142.46,142.58,142.3,142.52,7671.0,142.46,142.58,142.3,142.52,7671.0
2022-11-07 12:05:00,142.57,142.78,142.45,142.69,6300.0,142.57,142.78,142.45,142.69,6300.0
2022-11-07 12:10:00,142.75,142.83,142.58,142.59,6745.0,142.75,142.83,142.58,142.59,6745.0
2022-11-07 12:15:00,142.56,142.85,142.43,142.85,5292.0,142.56,142.85,142.43,142.85,5292.0
2022-11-07 12:20:00,142.86,142.99,142.78,142.99,13949.0,142.86,142.99,142.78,142.99,13949.0
2022-11-07 12:25:00,142.88,142.95,142.76,142.85,7328.0,142.88,142.95,142.76,142.85,7328.0
2022-11-07 12:30:00,142.94,142.95,142.79,142.86,3778.0,142.94,142.95,142.79,142.86,3778.0
2022-11-07 12:35:00,142.94,142.94,142.62,142.72,4029.0,142.94,142.94,142.62,142.72,4029.0
2022-11-07 12:40:00,142.77,142.85,142.58,142.66,8250.0,142.77,142.85,142.58,142.66,8250.0
2022-11-07 12:45:00,142.67,142.82,142.52,142.52,5906.0,142.67,142.82,142.52,142.52,5906.0
2022-11-07 12:50:00,142.53,142.74,142.36,142.6,4600.0,142.53,142.74,142.36,142.6,4600.0
2022-11-07 12:55:00,142.65,143.08,142.64,143.06,7199.0,142.65,143.08,142.64,143.06,7199.0
2022-11-07 13:00:00,143.04,143.39,143.02,143.37,30988.0,143.04,143.39,143.02,143.37,30988.0
2022-11-07 13:05:00,143.38,143.74,143.38,143.72,8167.0,143.38,143.74,143.38,143.72,8167.0
2022-11-07 13:10:00,143.73,144.07,143.72,143.94,37307.0,143.73,144.07,143.72,143.94,37307.0
2022-11-07 13:15:00,144.01,144.09,143.85,143.87,8791.0,144.01,144.09,143.85,143.87,8791.0
2022-11-07 13:20:00,143.9,144.01,143.79,143.79,6861.0,143.9,144.01,143.79,143.79,6861.0
2022-11-07 13:25:00,143.74,143.96,143.72,143.96,2330.0,143.74,143.96,143.72,143.96,2330.0
2022-11-07 13:30:00,143.92,144.0,143.88,143.92,2743.0,143.92,144.0,143.88,143.92,2743.0
2022-11-07 13:35:00,143.99,144.07,143.88,144.07,5259.0,143.99,144.07,143.88,144.07,5259.0
2022-11-07 13:40:00,144.08,144.08,143.93,143.96,2100.0,144.08,144.08,143.93,143.96,2100.0
2022-11-07 13:45:00,144.08,144.18,144.03,144.03,5544.0,144.08,144.18,144.03,144.03,5544.0
2022-11-07 13:50:00,144.08,144.21,144.0,144.18,3353.0,144.08,144.21,144.0,144.18,3353.0
2022-11-07 13:55:00,144.18,144.35,144.17,144.34,2800.0,144.18,144.35,144.17,144.34,2800.0
2022-11-07 14:00:00,144.39,144.72,144.38,144.72,7045.0,144.39,144.72,144.38,144.72,7045.0
2022-11-07 14:05:00,144.82,144.83,144.68,144.73,5485.0,144.82,144.83,144.68,144.73,5485.0
2022-11-07 14:10:00,144.75,145.05,144.75,145.01,4086.0,144.75,145.05,144.75,145.01,4086.0
2022-11-07 14:15:00,145.02,145.6,145.01,145.6,35706.0,145.02,145.6,145.01,145.6,35706.0
2022-11-07 14:20:00,145.59,145.59,145.36,145.46,6875.0,145.59,145.59,145.36,145.46,6875.0
2022-11-07 14:25:00,145.52,145.61,145.36,145.36,4362.0,145.52,145.61,145.36,145.36,4362.0
2022-11-07 14:30:00,145.42,145.61,145.3,145.57,2524.0,145.42,145.61,145.3,145.57,2524.0
2022-11-07 14:35:00,145.52,145.61,145.42,145.54,2907.0,145.52,145.61,145.42,145.54,2907.0
2022-11-07 14:40:00,145.59,145.67,145.43,145.48,4061.0,145.59,145.67,145.43,145.48,4061.0
2022-11-07 14:45:00,145.49,145.58,145.47,145.52,2218.0,145.49,145.58,145.47,145.52,2218.0
2022-11-07 14:50:00,145.53,145.57,145.32,145.38,2800.0,145.53,145.57,145.32,145.38,2800.0
2022-11-07 14:55:00,145.33,145.33,145.1,145.21,6298.0,145.33,145.33,145.1,145.21,6298.0
2022-11-07 15:00:00,145.21,145.56,145.2,145.54,23391.0,145.21,145.56,145.2,145.54,23391.0
2022-11-07 15:05:00,145.54,145.86,145.54,145.7,18999.0,145.54,145.86,145.54,145.7,18999.0
2022-11-07 15:10:00,145.69,145.96,145.64,145.94,10091.0,145.69,145.96,145.64,145.94,10091.0
2022-11-07 15:15:00,145.93,146.08,145.89,146.06,9168.0,145.93,146.08,145.89,146.06,9168.0
2022-11-07 15:20:00,146.04,146.09,145.74,146.04,13038.0,146.04,146.09,145.74,146.04,13038.0
2022-11-07 15:25:00,146.08,146.33,146.0,146.05,72972.0,146.08,146.33,146.0,146.05,72972.0
2022-11-07 15:30:00,146.03,146.24,146.01,146.12,14235.0,146.03,146.24,146.01,146.12,14235.0
2022-11-07 15:35:00,146.1,146.61,145.86,146.04,64850.0,146.1,146.61,145.86,146.04,64850.0
2022-11-07 15:40:00,146.01,146.23,145.93,146.21,9884.0,146.01,146.23,145.93,146.21,9884.0
2022-11-07 15:45:00,146.15,146.41,146.12,146.4,27370.0,146.15,146.41,146.12,146.4,27370.0
2022-11-07 15:50:00,146.35,146.38,145.85,145.92,45954.0,146.35,146.38,145.85,145.92,45954.0
2022-11-07 15:55:00,145.9,146.13,145.56,146.02,193979.0,145.9,146.13,145.56,146.02,193979.0
2022-11-08 09:30:00,147.11,147.81,146.69,147.44,19916.0,147.11,147.81,146.69,147.44,19916.0
2022-11-08 09:35:00,147.53,147.78,147.37,147.75,5841.0,147.53,147.78,147.37,147.75,5841.0
2022-11-08 09:40:00,147.86,147.95,147.61,147.95,4755.0,147.86,147.95,147.61,147.95,4755.0
2022-11-08 09:45:00,147.86,148.24,147.55,148.0,7571.0,147.86,148.24,147.55,148.0,7571.0
2022-11-08 09:50:00,147.97,148.92,147.97,148.81,3982.0,147.97,148.92,147.97,148.81,3982.0
2022-11-08 09:55:00,148.75,148.86,148.59,148.8,3358.0,148.75,148.86,148.59,148.8,3358.0
2022-11-08 10:00:00,148.41,148.54,148.02,148.17,4485.0,148.41,148.54,148.02,148.17,4485.0
2022-11-08 10:05:00,148.12,148.5,148.12,148.31,3684.0,148.12,148.5,148.12,148.31,3684.0
2022-11-08 10:10:00,148.17,148.52,148.17,148.48,2831.0,148.17,148.52,148.17,148.48,2831.0
2022-11-08 10:15:00,148.39,148.68,148.18,148.55,4854.0,148.39,148.68,148.18,148.55,4854.0
2022-11-08 10:20:00,148.5,148.87,148.5,148.62,2900.0,148.5,148.87,148.5,148.62,2900.0
2022-11-08 10:25:00,148.68,148.71,148.34,148.47,3451.0,148.68,148.71,148.34,148.47,3451.0
2022-11-08 10:30:00,148.47,148.9,148.47,148.83,3496.0,148.47,148.9,148.47,148.83,3496.0
2022-11-08 10:35:00,148.76,149.21,148.73,148.96,9649.0,148.76,149.21,148.73,148.96,9649.0
2022-11-08 10:40:00,148.95,149.1,148.86,148.89,2746.0,148.95,149.1,148.86,148.89,2746.0
2022-11-08 10:45:00,148.76,148.95,148.64,148.93,2200.0,148.76,148.95,148.64,148.93,2200.0
2022-11-08 10:50:00,148.83,148.83,148.31,148.38,2528.0,148.83,148.83,148.31,148.38,2528.0
2022-11-08 10:55:00,148.48,148.68,148.48,148.66,3800.0,148.48,148.68,148.48,148.66,3800.0
2022-11-08 11:00:00,148.7,148.87,148.5,148.83,5519.0,148.7,148.87,148.5,148.83,5519.0
2022-11-08 11:05:00,148.68,149.12,148.65,149.12,4514.0,148.68,149.12,148.65,149.12,4514.0
2022-11-08 11:10:00,149.12,149.35,149.12,149.34,2600.0,149.12,149.35,149.12,149.34,2600.0
2022-11-08 11:15:00,149.29,149.35,149.14,149.16,4546.0,149.29,149.35,149.14,149.16,4546.0
2022-11-08 11:20:00,149.14,149.53,149.11,149.52,6800.0,149.14,149.53,149.11,149.52,6800.0
2022-11-08 11:25:00,149.69,149.79,149.54,149.71,1800.0,149.69,149.79,149.54,149.71,1800.0
2022-11-08 11:30:00,149.73,150.0,149.62,149.9,7455.0,149.73,150.0,149.62,149.9,7455.0
2022-11-08 11:35:00,149.95,150.21,149.91,150.21,6839.0,149.95,150.21,149.91,150.21,6839.0
2022-11-08 11:40:00,150.2,150.41,150.2,150.31,7700.0,150.2,150.41,150.2,150.31,7700.0
2022-11-08 11:45:00,150.18,150.23,149.71,149.71,3196.0,150.18,150.23,149.71,149.71,3196.0
2022-11-08 11:50:00,149.73,149.79,149.53,149.78,1800.0,149.73,149.79,149.53,149.78,1800.0
2022-11-08 11:55:00,149.79,149.87,149.56,149.76,5161.0,149.79,149.87,149.56,149.76,5161.0
2022-11-08 12:00:00,149.83,149.88,149.69,149.71,1765.0,149.83,149.88,149.69,149.71,1765.0
2022-11-08 12:05:00,149.76,149.84,149.65,149.7,2500.0,149.76,149.84,149.65,149.7,2500.0
2022-11-08 12:10:00,149.66,149.95,149.59,149.59,2400.0,149.66,149.95,149.59,149.59,2400.0
2022-11-08 12:15:00,149.49,149.67,149.32,149.63,5275.0,149.49,149.67,149.32,149.63,5275.0
2022-11-08 12:20:00,149.67,149.86,149.63,149.81,4167.0,149.67,149.86,149.63,149.81,4167.0
2022-11-08 12:25:00,149.84,149.94,149.76,149.89,2847.0,149.84,149.94,149.76,149.89,2847.0
2022-11-08 12:30:00,149.89,150.2,149.72,150.11,10788.0,149.89,150.2,149.72,150.11,10788.0
2022-11-08 12:35:00,150.09,150.28,150.01,150.28,5534.0,150.09,150.28,150.01,150.28,5534.0
2022-11-08 12:40:00,150.29,150.44,150.16,150.4,4197.0,150.29,150.44,150.16,150.4,4197.0
2022-11-08 12:45:00,150.44,150.61,150.33,150.4,4072.0,150.44,150.61,150.33,150.4,4072.0
2022-11-08 12:50:00,150.37,150.43,150.18,150.3,6296.0,150.37,150.43,150.18,150.3,6296.0
2022-11-08 12:55:00,150.35,150.57,150.35,150.57,2000.0,150.35,150.57,150.35,150.57,2000.0
2022-11-08 13:00:00,150.55,150.87,150.51,150.84,2800.0,150.55,150.87,150.51,150.84,2800.0
2022-11-08 13:05:00,150.8,151.05,150.62,151.04,10985.0,150.8,151.05,150.62,151.04,10985.0
2022-11-08 13:10:00,151.05,151.09,150.89,150.97,4559.0,151.05,151.09,150.89,150.97,4559.0
2022-11-08 13:15:00,150.96,150.96,150.46,150.47,1861.0,150.96,150.96,150.46,150.47,1861.0
2022-11-08 13:20:00,150.4,150.4,149.55,149.67,3016.0,150.4,150.4,149.55,149.67,3016.0
2022-11-08 13:25:00,149.63,149.71,149.23,149.29,4080.0,149.63,149.71,149.23,149.29,4080.0
2022-11-08 13:30:00,149.23,149.26,148.96,149.26,7730.0,149.23,149.26,148.96,149.26,7730.0
2022-11-08 13:35:00,149.31,149.4,149.14,149.19,3812.0,149.31,149.4,149.14,149.19,3812.0
2022-11-08 13:40:00,149.24,149.41,149.1,149.13,2843.0,149.24,149.41,149.1,149.13,2843.0
2022-11-08 13:45:00,149.2,149.21,148.84,148.84,4418.0,149.2,149.21,148.84,148.84,4418.0
2022-11-08 13:50:00,148.92,149.09,148.62,148.79,5938.0,148.92,149.09,148.62,148.79,5938.0
2022-11-08 13:55:00,148.75,148.77,148.09,148.21,6427.0,148.75,148.77,148.09,148.21,6427.0
2022-11-08 14:00:00,148.17,148.34,148.01,148.01,4077.0,148.17,148.34,148.01,148.01,4077.0
2022-11-08 14:05:00,148.0,148.12,147.57,147.64,4000.0,148.0,148.12,147.57,147.64,4000.0
2022-11-08 14:10:00,147.55,147.83,147.51,147.81,5195.0,147.55,147.83,147.51,147.81,5195.0
2022-11-08 14:15:00,147.8,147.84,147.53,147.61,4820.0,147.8,147.84,147.53,147.61,4820.0
2022-11-08 14:20:00,147.55,147.61,146.9,146.91,5930.0,147.55,147.61,146.9,146.91,5930.0
2022-11-08 14:25:00,146.93,146.95,146.64,146.67,7444.0,146.93,146.95,146.64,146.67,7444.0
2022-11-08 14:30:00,146.63,146.87,146.44,146.87,4262.0,146.63,146.87,146.44,146.87,4262.0
2022-11-08 14:35:00,146.9,147.55,146.87,147.55,16945.0,146.9,147.55,146.87,147.55,16945.0
2022-11-08 14:40:00,147.49,147.83,147.48,147.73,4929.0,147.49,147.83,147.48,147.73,4929.0
2022-11-08 14:45:00,147.7,148.07,147.67,147.85,6565.0,147.7,148.07,147.67,147.85,6565.0
2022-11-08 14:50:00,147.84,148.13,147.76,147.99,6677.0,147.84,148.13,147.76,147.99,6677.0
2022-11-08 14:55:00,147.93,148.07,147.92,147.92,6412.0,147.93,148.07,147.92,147.92,6412.0
2022-11-08 15:00:00,147.92,148.46,147.85,148.37,4195.0,147.92,148.46,147.85,148.37,4195.0
2022-11-08 15:05:00,148.39,148.62,148.23,148.51,6285.0,148.39,148.62,148.23,148.51,6285.0
2022-11-08 15:10:00,148.54,148.63,148.44,148.48,6376.0,148.54,148.63,148.44,148.48,6376.0
2022-11-08 15:15:00,148.57,148.74,148.36,148.72,5393.0,148.57,148.74,148.36,148.72,5393.0
2022-11-08 15:20:00,148.73,148.88,148.61,148.69,8541.0,148.73,148.88,148.61,148.69,8541.0
2022-11-08 15:25:00,148.7,149.06,148.6,149.06,5795.0,148.7,149.06,148.6,149.06,5795.0
2022-11-08 15:30:00,149.06,149.62,149.06,149.62,13317.0,149.06,149.62,149.06,149.62,13317.0
2022-11-08 15:35:00,149.56,149.81,149.41,149.46,9870.0,149.56,149.81,149.41,149.46,9870.0
2022-11-08 15:40:00,149.52,149.57,149.4,149.47,12698.0,149.52,149.57,149.4,149.47,12698.0
2022-11-08 15:45:00,149.46,149.83,149.45,149.74,17640.0,149.46,149.83,149.45,149.74,17640.0
2022-11-08 15:50:00,149.73,149.89,149.37,149.37,43983.0,149.73,149.89,149.37,149.37,43983.0
2022-11-08 15:55:00,149.39,149.43,149.08,149.11,71437.0,149.39,149.43,149.08,149.11,71437.0
2022-11-09 09:30:00,147.88,148.0,147.1,147.11,22584.0,147.88,148.0,147.1,147.11,22584.0
2022-11-09 09:35:00,147.03,147.34,146.22,146.22,13152.0,147.03,147.34,146.22,146.22,13152.0
2022-11-09 09:40:00,146.35,147.41,145.94,147.35,6441.0,146.35,147.41,145.94,147.35,6441.0
2022-11-09 09:45:00,147.33,147.84,147.13,147.45,8442.0,147.33,147.84,147.13,147.45,8442.0
2022-11-09 09:50:00,147.37,147.58,147.07,147.5,3420.0,147.37,147.58,147.07,147.5,3420.0
2022-11-09 09:55:00,147.62,147.86,147.04,147.15,21134.0,147.62,147.86,147.04,147.15,21134.0
2022-11-09 10:00:00,147.22,147.81,146.95,147.63,16192.0,147.22,147.81,146.95,147.63,16192.0
2022-11-09 10:05:00,147.61,148.0,147.32,147.68,13333.0,147.61,148.0,147.32,147.68,13333.0
2022-11-09 10:10:00,147.49,147.53,147.1,147.44,2755.0,147.49,147.53,147.1,147.44,2755.0
2022-11-09 10:15:00,147.39,147.59,147.12,147.33,6278.0,147.39,147.59,147.12,147.33,6278.0
2022-11-09 10:20:00,147.42,147.56,147.28,147.42,3763.0,147.42,147.56,147.28,147.42,3763.0
2022-11-09 10:25:00,147.36,147.54,146.86,147.21,6183.0,147.36,147.54,146.86,147.21,6183.0
2022-11-09 10:30:00,147.11,147.42,146.63,147.0,3695.0,147.11,147.42,146.63,147.0,3695.0
2022-11-09 10:35:00,146.87,147.29,146.86,147.11,2300.0,146.87,147.29,146.86,147.11,2300.0
2022-11-09 10:40:00,147.15,147.15,146.69,146.97,2738.0,147.15,147.15,146.69,146.97,2738.0
2022-11-09 10:45:00,147.16,147.21,146.95,147.1,2004.0,147.16,147.21,146.95,147.1,2004.0
2022-11-09 10:50:00,146.97,147.0,146.71,146.71,1490.0,146.97,147.0,146.71,146.71,1490.0
2022-11-09 10:55:00,146.76,146.99,146.54,146.87,2392.0,146.76,146.99,146.54,146.87,2392.0
2022-11-09 11:00:00,147.09,147.37,146.94,147.29,1422.0,147.09,147.37,146.94,147.29,1422.0
2022-11-09 11:05:00,147.22,147.67,147.12,147.58,2234.0,147.22,147.67,147.12,147.58,2234.0
2022-11-09 11:10:00,147.44,147.58,147.38,147.46,1518.0,147.44,147.58,147.38,147.46,1518.0
2022-11-09 11:15:00,147.33,147.7,147.33,147.5,3029.0,147.33,147.7,147.33,147.5,3029.0
2022-11-09 11:20:00,147.56,147.6,147.36,147.43,2000.0,147.56,147.6,147.36,147.43,2000.0
2022-11-09 11:25:00,147.49,147.89,147.49,147.75,2310.0,147.49,147.89,147.49,147.75,2310.0
2022-11-09 11:30:00,147.7,147.7,147.42,147.5,2514.0,147.7,147.7,147.42,147.5,2514.0
2022-11-09 11:35:00,147.58,147.61,147.46,147.54,1300.0,147.58,147.61,147.46,147.54,1300.0
2022-11-09 11:40:00,147.55,148.42,147.55,148.42,5288.0,147.55,148.42,147.55,148.42,5288.0
2022-11-09 11:45:00,148.34,148.44,148.16,148.16,2341.0,148.34,148.44,148.16,148.16,2341.0
2022-11-09 11:50:00,148.14,148.27,148.04,148.05,2598.0,148.14,148.27,148.04,148.05,2598.0
2022-11-09 11:55:00,147.83,147.83,147.7,147.81,3468.0,147.83,147.83,147.7,147.81,3468.0
2022-11-09 12:00:00,147.95,147.95,147.7,147.77,7007.0,147.95,147.95,147.7,147.77,7007.0
2022-11-09 12:05:00,147.73,147.99,147.54,147.55,3072.0,147.73,147.99,147.54,147.55,3072.0
2022-11-09 12:10:00,147.65,147.67,147.41,147.41,7566.0,147.65,147.67,147.41,147.41,7566.0
2022-11-09 12:15:00,147.42,147.7,147.42,147.69,5770.0,147.42,147.7,147.42,147.69,5770.0
2022-11-09 12:20:00,147.64,147.9,147.64,147.69,2981.0,147.64,147.9,147.64,147.69,2981.0
2022-11-09 12:25:00,147.6,147.76,147.58,147.63,5701.0,147.6,147.76,147.58,147.63,5701.0
2022-11-09 12:30:00,147.73,147.84,147.58,147.84,13314.0,147.73,147.84,147.58,147.84,13314.0
2022-11-09 12:35:00,147.81,147.88,147.61,147.77,11293.0,147.81,147.88,147.61,147.77,11293.0
2022-11-09 12:40:00,147.77,147.83,147.54,147.6,6402.0,147.77,147.83,147.54,147.6,6402.0
2022-11-09 12:45:00,147.61,147.89,147.6,147.84,1828.0,147.61,147.89,147.6,147.84,1828.0
2022-11-09 12:50:00,147.81,148.07,147.81,148.02,2511.0,147.81,148.07,147.81,148.02,2511.0
2022-11-09 12:55:00,147.85,148.04,147.85,148.04,1125.0,147.85,148.04,147.85,148.04,1125.0
2022-11-09 13:00:00,148.04,148.29,147.67,147.93,4920.0,148.04,148.29,147.67,147.93,4920.0
2022-11-09 13:05:00,147.84,148.08,147.84,147.91,1722.0,147.84,148.08,147.84,147.91,1722.0
2022-11-09 13:10:00,147.9,148.18,147.68,148.06,3638.0,147.9,148.18,147.68,148.06,3638.0
2022-11-09 13:15:00,147.96,148.09,147.91,148.05,1401.0,147.96,148.09,147.91,148.05,1401.0
2022-11-09 13:20:00,148.04,148.04,147.79,147.79,2403.0,148.04,148.04,147.79,147.79,2403.0
2022-11-09 13:25:00,147.79,148.04,147.72,147.8,3111.0,147.79,148.04,147.72,147.8,3111.0
2022-11-09 13:30:00,147.75,147.79,147.23,147.34,5969.0,147.75,147.79,147.23,147.34,5969.0
2022-11-09 13:35:00,147.25,147.32,147.16,147.26,2814.0,147.25,147.32,147.16,147.26,2814.0
2022-11-09 13:40:00,147.21,147.4,147.21,147.33,1871.0,147.21,147.4,147.21,147.33,1871.0
2022-11-09 13:45:00,147.29,147.3,147.08,147.16,2289.0,147.29,147.3,147.08,147.16,2289.0
2022-11-09 13:50:00,147.28,147.28,147.08,147.23,4428.0,147.28,147.28,147.08,147.23,4428.0
2022-11-09 13:55:00,147.25,147.67,147.19,147.66,5101.0,147.25,147.67,147.19,147.66,5101.0
2022-11-09 14:00:00,147.64,147.88,147.62,147.88,2711.0,147.64,147.88,147.62,147.88,2711.0
2022-11-09 14:05:00,147.84,148.26,147.79,148.25,8403.0,147.84,148.26,147.79,148.25,8403.0
2022-11-09 14:10:00,148.26,148.39,148.19,148.39,3289.0,148.26,148.39,148.19,148.39,3289.0
2022-11-09 14:15:00,148.44,148.44,148.19,148.25,2308.0,148.44,148.44,148.19,148.25,2308.0
2022-11-09 14:20:00,148.27,148.34,148.16,148.3,2821.0,148.27,148.34,148.16,148.3,2821.0
2022-11-09 14:25:00,148.29,148.55,148.29,148.41,2410.0,148.29,148.55,148.29,148.41,2410.0
2022-11-09 14:30:00,148.36,148.36,147.93,148.0,3493.0,148.36,148.36,147.93,148.0,3493.0
2022-11-09 14:35:00,147.91,147.97,147.57,147.62,2892.0,147.91,147.97,147.57,147.62,2892.0
2022-11-09 14:40:00,147.59,147.84,147.59,147.72,3045.0,147.59,147.84,147.59,147.72,3045.0
2022-11-09 14:45:00,147.79,147.79,147.4,147.43,2480.0,147.79,147.79,147.4,147.43,2480.0
2022-11-09 14:50:00,147.33,147.45,147.21,147.38,2105.0,147.33,147.45,147.21,147.38,2105.0
2022-11-09 14:55:00,147.33,147.48,147.3,147.48,3936.0,147.33,147.48,147.3,147.48,3936.0
2022-11-09 15:00:00,147.42,147.7,147.42,147.69,3551.0,147.42,147.7,147.42,147.69,3551.0
2022-11-09 15:05:00,147.76,148.02,147.72,147.92,3563.0,147.76,148.02,147.72,147.92,3563.0
2022-11-09 15:10:00,147.9,147.92,147.7,147.78,4366.0,147.9,147.92,147.7,147.78,4366.0
2022-11-09 15:15:00,147.74,147.93,147.71,147.93,3879.0,147.74,147.93,147.71,147.93,3879.0
2022-11-09 15:20:00,147.95,147.95,147.8,147.84,3756.0,147.95,147.95,147.8,147.84,3756.0
2022-11-09 15:25:00,147.84,147.99,147.84,147.99,4181.0,147.84,147.99,147.84,147.99,4181.0
2022-11-09 15:30:00,147.98,148.04,147.75,148.01,6847.0,147.98,148.04,147.75,148.01,6847.0
2022-11-09 15:35:00,148.01,148.05,147.89,147.89,4642.0,148.01,148.05,147.89,147.89,4642.0
2022-11-09 15:40:00,147.93,147.94,147.76,147.77,5801.0,147.93,147.94,147.76,147.77,5801.0
2022-11-09 15:45:00,147.77,147.85,147.63,147.72,10780.0,147.77,147.85,147.63,147.72,10780.0
2022-11-09 15:50:00,147.78,148.22,147.74,147.81,26034.0,147.78,148.22,147.74,147.81,26034.0
2022-11-09 15:55:00,147.78,148.03,147.75,147.76,56742.0,147.78,148.03,147.75,147.76,56742.0
2022-11-10 09:30:00,156.43,158.61,156.43,157.64,36723.0,156.43,158.61,156.43,157.64,36723.0
2022-11-10 09:35:00,157.68,158.22,157.06,157.15,11560.0,157.68,158.22,157.06,157.15,11560.0
2022-11-10 09:40:00,157.09,157.92,156.9,157.68,16838.0,157.09,157.92,156.9,157.68,16838.0
2022-11-10 09:45:00,157.97,158.5,157.74,158.02,11054.0,157.97,158.5,157.74,158.02,11054.0
2022-11-10 09:50:00,158.22,158.49,157.99,158.25,12001.0,158.22,158.49,157.99,158.25,12001.0
2022-11-10 09:55:00,158.37,159.5,158.28,159.36,66639.0,158.37,159.5,158.28,159.36,66639.0
2022-11-10 10:00:00,159.41,159.41,157.85,157.88,18849.0,159.41,159.41,157.85,157.88,18849.0
2022-11-10 10:05:00,157.84,158.38,157.51,158.34,37225.0,157.84,158.38,157.51,158.34,37225.0
2022-11-10 10:10:00,158.31,158.44,157.86,157.93,6644.0,158.31,158.44,157.86,157.93,6644.0
2022-11-10 10:15:00,157.77,158.2,157.76,158.14,7803.0,157.77,158.2,157.76,158.14,7803.0
2022-11-10 10:20:00,158.09,158.15,157.97,158.0,6925.0,158.09,158.15,157.97,158.0,6925.0
2022-11-10 10:25:00,158.0,158.0,157.37,157.37,6849.0,158.0,158.0,157.37,157.37,6849.0
2022-11-10 10:30:00,157.55,157.77,157.11,157.46,6315.0,157.55,157.77,157.11,157.46,6315.0
2022-11-10 10:35:00,157.35,157.4,156.69,156.71,7490.0,157.35,157.4,156.69,156.71,7490.0
2022-11-10 10:40:00,156.76,157.23,156.76,157.12,9970.0,156.76,157.23,156.76,157.12,9970.0
2022-11-10 10:45:00,156.95,156.95,156.7,156.87,2836.0,156.95,156.95,156.7,156.87,2836.0
2022-11-10 10:50:00,157.07,157.12,156.6,156.61,5546.0,157.07,157.12,156.6,156.61,5546.0
2022-11-10 10:55:00,156.59,156.85,156.45,156.5,3957.0,156.59,156.85,156.45,156.5,3957.0
2022-11-10 11:00:00,156.49,156.59,155.85,155.85,6872.0,156.49,156.59,155.85,155.85,6872.0
2022-11-10 11:05:00,155.91,156.18,155.68,155.78,5557.0,155.91,156.18,155.68,155.78,5557.0
2022-11-10 11:10:00,155.86,156.31,155.78,156.16,4500.0,155.86,156.31,155.78,156.16,4500.0
2022-11-10 11:15:00,156.25,156.54,156.08,156.54,3820.0,156.25,156.54,156.08,156.54,3820.0
2022-11-10 11:20:00,156.6,156.75,156.58,156.75,6772.0,156.6,156.75,156.58,156.75,6772.0
2022-11-10 11:25:00,156.72,156.85,156.67,156.81,6678.0,156.72,156.85,156.67,156.81,6678.0
2022-11-10 11:30:00,156.93,157.43,156.92,157.42,3400.0,156.93,157.43,156.92,157.42,3400.0
2022-11-10 11:35:00,157.49,157.64,157.2,157.2,8446.0,157.49,157.64,157.2,157.2,8446.0
2022-11-10 11:40:00,157.24,157.26,157.0,157.14,6138.0,157.24,157.26,157.0,157.14,6138.0
2022-11-10 11:45:00,157.24,157.48,157.19,157.38,2623.0,157.24,157.48,157.19,157.38,2623.0
2022-11-10 11:50:00,157.42,157.46,157.3,157.3,2132.0,157.42,157.46,157.3,157.3,2132.0
2022-11-10 11:55:00,157.29,157.59,157.29,157.5,5370.0,157.29,157.59,157.29,157.5,5370.0
2022-11-10 12:00:00,157.51,158.03,157.51,158.03,12132.0,157.51,158.03,157.51,158.03,12132.0
2022-11-10 12:05:00,158.03,158.4,157.8,158.22,14607.0,158.03,158.4,157.8,158.22,14607.0
2022-11-10 12:10:00,158.24,158.51,158.24,158.49,11767.0,158.24,158.51,158.24,158.49,11767.0
2022-11-10 12:15:00,158.51,158.97,158.49,158.93,9094.0,158.51,158.97,158.49,158.93,9094.0
2022-11-10 12:20:00,158.83,158.83,158.55,158.71,11669.0,158.83,158.83,158.55,158.71,11669.0
2022-11-10 12:25:00,158.58,158.61,158.38,158.47,5280.0,158.58,158.61,158.38,158.47,5280.0
2022-11-10 12:30:00,158.41,158.45,158.09,158.23,11882.0,158.41,158.45,158.09,158.23,11882.0
2022-11-10 12:35:00,158.25,158.44,157.98,157.98,9700.0,158.25,158.44,157.98,157.98,9700.0
2022-11-10 12:40:00,157.99,158.7,157.99,158.7,11030.0,157.99,158.7,157.99,158.7,11030.0
2022-11-10 12:45:00,158.6,158.61,158.08,158.3,8688.0,158.6,158.61,158.08,158.3,8688.0
2022-11-10 12:50:00,158.49,158.56,158.28,158.55,4814.0,158.49,158.56,158.28,158.55,4814.0
2022-11-10 12:55:00,158.55,158.67,158.25,158.27,4504.0,158.55,158.67,158.25,158.27,4504.0
2022-11-10 13:00:00,158.29,158.86,158.27,158.85,13561.0,158.29,158.86,158.27,158.85,13561.0
2022-11-10 13:05:00,158.79,159.07,158.77,159.07,7785.0,158.79,159.07,158.77,159.07,7785.0
2022-11-10 13:10:00,159.09,159.25,159.02,159.25,12568.0,159.09,159.25,159.02,159.25,12568.0
2022-11-10 13:15:00,159.27,159.51,159.13,159.27,10774.0,159.27,159.51,159.13,159.27,10774.0
2022-11-10 13:20:00,159.23,159.34,159.0,159.07,11656.0,159.23,159.34,159.0,159.07,11656.0
2022-11-10 13:25:00,159.01,159.24,158.99,159.22,8420.0,159.01,159.24,158.99,159.22,8420.0
2022-11-10 13:30:00,159.24,159.35,159.02,159.13,7208.0,159.24,159.35,159.02,159.13,7208.0
2022-11-10 13:35:00,159.15,159.6,159.13,159.51,23377.0,159.15,159.6,159.13,159.51,23377.0
2022-11-10 13:40:00,159.52,159.75,159.44,159.66,28442.0,159.52,159.75,159.44,159.66,28442.0
2022-11-10 13:45:00,159.64,160.06,159.64,159.94,35566.0,159.64,160.06,159.64,159.94,35566.0
2022-11-10 13:50:00,159.92,160.09,159.74,160.05,21842.0,159.92,160.09,159.74,160.05,21842.0
2022-11-10 13:55:00,160.03,160.33,159.93,160.24,24129.0,160.03,160.33,159.93,160.24,24129.0
2022-11-10 14:00:00,160.19,160.19,159.64,159.64,9439.0,160.19,160.19,159.64,159.64,9439.0
2022-11-10 14:05:00,159.5,159.6,159.42,159.51,5960.0,159.5,159.6,159.42,159.51,5960.0
2022-11-10 14:10:00,159.57,159.6,159.34,159.43,6615.0,159.57,159.6,159.34,159.43,6615.0
2022-11-10 14:15:00,159.39,159.7,159.39,159.68,5939.0,159.39,159.7,159.39,159.68,5939.0
2022-11-10 14:20:00,159.66,159.83,159.54,159.71,6950.0,159.66,159.83,159.54,159.71,6950.0
2022-11-10 14:25:00,159.68,159.82,159.66,159.81,7852.0,159.68,159.82,159.66,159.81,7852.0
2022-11-10 14:30:00,159.8,159.8,159.41,159.56,27119.0,159.8,159.8,159.41,159.56,27119.0
2022-11-10 14:35:00,159.55,159.74,159.51,159.55,24609.0,159.55,159.74,159.51,159.55,24609.0
2022-11-10 14:40:00,159.53,159.68,159.39,159.68,16300.0,159.53,159.68,159.39,159.68,16300.0
2022-11-10 14:45:00,159.69,160.01,159.65,160.01,9973.0,159.69,160.01,159.65,160.01,9973.0
2022-11-10 14:50:00,159.99,160.27,159.92,160.23,11739.0,159.99,160.27,159.92,160.23,11739.0
2022-11-10 14:55:00,160.21,160.54,160.21,160.53,9477.0,160.21,160.54,160.21,160.53,9477.0
2022-11-10 15:00:00,160.49,160.49,160.31,160.35,8087.0,160.49,160.49,160.31,160.35,8087.0
2022-11-10 15:05:00,160.37,160.87,160.34,160.87,11143.0,160.37,160.87,160.34,160.87,11143.0
2022-11-10 15:10:00,160.87,161.08,160.83,160.97,15185.0,160.87,161.08,160.83,160.97,15185.0
2022-11-10 15:15:00,160.99,161.09,160.88,161.07,15503.0,160.99,161.09,160.88,161.07,15503.0
2022-11-10 15:20:00,161.07,161.23,161.03,161.19,20846.0,161.07,161.23,161.03,161.19,20846.0
2022-11-10 15:25:00,161.2,161.27,161.09,161.2,22290.0,161.2,161.27,161.09,161.2,22290.0
2022-11-10 15:30:00,161.2,161.45,161.17,161.4,31831.0,161.2,161.45,161.17,161.4,31831.0
2022-11-10 15:35:00,161.41,161.56,161.41,161.48,37968.0,161.41,161.56,161.41,161.48,37968.0
2022-11-10 15:40:00,161.5,161.71,161.45,161.65,39686.0,161.5,161.71,161.45,161.65,39686.0
2022-11-10 15:45:00,161.65,161.96,161.57,161.9,36453.0,161.65,161.96,161.57,161.9,36453.0
2022-11-10 15:50:00,161.92,162.61,161.92,162.49,71070.0,161.92,162.61,161.92,162.49,71070.0
2022-11-10 15:55:00,162.55,162.59,161.98,162.02,159834.0,162.55,162.59,161.98,162.02,159834.0
2022-11-11 09:30:00,162.19,162.9,161.49,161.76,15713.0,162.19,162.9,161.49,161.76,15713.0
2022-11-11 09:35:00,162.15,162.37,161.73,162.26,6112.0,162.15,162.37,161.73,162.26,6112.0
2022-11-11 09:40:00,162.52,163.92,162.51,163.91,10115.0,162.52,163.92,162.51,163.91,10115.0
2022-11-11 09:45:00,164.22,164.83,164.17,164.71,7149.0,164.22,164.83,164.17,164.71,7149.0
2022-11-11 09:50:00,164.75,164.85,163.85,163.85,5571.0,164.75,164.85,163.85,163.85,5571.0
2022-11-11 09:55:00,163.78,164.54,163.62,164.26,22586.0,163.78,164.54,163.62,164.26,22586.0
2022-11-11 10:00:00,164.06,164.95,163.57,164.57,17361.0,164.06,164.95,163.57,164.57,17361.0
2022-11-11 10:05:00,164.65,165.21,164.07,164.26,22318.0,164.65,165.21,164.07,164.26,22318.0
2022-11-11 10:10:00,164.32,165.02,164.27,164.87,8302.0,164.32,165.02,164.27,164.87,8302.0
2022-11-11 10:15:00,164.82,165.41,164.82,165.34,6959.0,164.82,165.41,164.82,165.34,6959.0
2022-11-11 10:20:00,165.27,165.52,165.11,165.3,6343.0,165.27,165.52,165.11,165.3,6343.0
2022-11-11 10:25:00,165.2,166.21,165.16,166.17,17962.0,165.2,166.21,165.16,166.17,17962.0
2022-11-11 10:30:00,166.17,166.59,165.89,166.51,15131.0,166.17,166.59,165.89,166.51,15131.0
2022-11-11 10:35:00,166.53,166.89,166.11,166.82,13229.0,166.53,166.89,166.11,166.82,13229.0
2022-11-11 10:40:00,166.74,166.78,166.2,166.74,8526.0,166.74,166.78,166.2,166.74,8526.0
2022-11-11 10:45:00,166.63,167.29,166.59,167.26,7336.0,166.63,167.29,166.59,167.26,7336.0
2022-11-11 10:50:00,167.26,167.33,166.75,166.78,14174.0,167.26,167.33,166.75,166.78,14174.0
2022-11-11 10:55:00,166.74,166.76,166.16,166.17,13263.0,166.74,166.76,166.16,166.17,13263.0
2022-11-11 11:00:00,166.18,166.54,166.16,166.27,9558.0,166.18,166.54,166.16,166.27,9558.0
2022-11-11 11:05:00,166.26,166.3,165.42,165.43,10472.0,166.26,166.3,165.42,165.43,10472.0
2022-11-11 11:10:00,165.39,165.56,165.1,165.29,10308.0,165.39,165.56,165.1,165.29,10308.0
2022-11-11 11:15:00,165.29,165.56,165.1,165.56,6400.0,165.29,165.56,165.1,165.56,6400.0
2022-11-11 11:20:00,165.59,165.59,164.97,165.15,9307.0,165.59,165.59,164.97,165.15,9307.0
2022-11-11 11:25:00,165.17,165.29,164.43,164.43,5180.0,165.17,165.29,164.43,164.43,5180.0
2022-11-11 11:30:00,164.45,164.83,164.43,164.67,8218.0,164.45,164.83,164.43,164.67,8218.0
2022-11-11 11:35:00,164.68,164.97,164.64,164.75,5180.0,164.68,164.97,164.64,164.75,5180.0
2022-11-11 11:40:00,164.65,165.18,164.63,165.03,8099.0,164.65,165.18,164.63,165.03,8099.0
2022-11-11 11:45:00,164.98,165.42,164.81,165.37,8174.0,164.98,165.42,164.81,165.37,8174.0
2022-11-11 11:50:00,165.43,165.67,165.43,165.55,6806.0,165.43,165.67,165.43,165.55,6806.0
2022-11-11 11:55:00,165.53,165.61,165.28,165.45,9658.0,165.53,165.61,165.28,165.45,9658.0
2022-11-11 12:00:00,165.42,165.48,165.01,165.3,8417.0,165.42,165.48,165.01,165.3,8417.0
2022-11-11 12:05:00,165.29,165.5,165.09,165.36,6764.0,165.29,165.5,165.09,165.36,6764.0
2022-11-11 12:10:00,165.42,165.71,165.4,165.65,7197.0,165.42,165.71,165.4,165.65,7197.0
2022-11-11 12:15:00,165.76,166.16,165.76,166.08,8799.0,165.76,166.16,165.76,166.08,8799.0
2022-11-11 12:20:00,165.91,165.96,165.62,165.73,7125.0,165.91,165.96,165.62,165.73,7125.0
2022-11-11 12:25:00,165.75,165.75,165.41,165.46,6632.0,165.75,165.75,165.41,165.46,6632.0
2022-11-11 12:30:00,165.49,165.74,165.45,165.45,4134.0,165.49,165.74,165.45,165.45,4134.0
2022-11-11 12:35:00,165.42,165.68,165.42,165.61,6504.0,165.42,165.68,165.42,165.61,6504.0
2022-11-11 12:40:00,165.65,165.68,165.48,165.62,6912.0,165.65,165.68,165.48,165.62,6912.0
2022-11-11 12:45:00,165.63,165.63,165.28,165.38,6798.0,165.63,165.63,165.28,165.38,6798.0
2022-11-11 12:50:00,165.42,165.67,165.37,165.65,12373.0,165.42,165.67,165.37,165.65,12373.0
2022-11-11 12:55:00,165.67,166.02,165.65,165.75,11358.0,165.67,166.02,165.65,165.75,11358.0
2022-11-11 13:00:00,165.76,166.03,165.74,165.94,6155.0,165.76,166.03,165.74,165.94,6155.0
2022-11-11 13:05:00,165.91,166.0,165.82,165.98,6546.0,165.91,166.0,165.82,165.98,6546.0
2022-11-11 13:10:00,166.03,166.28,165.98,166.05,8800.0,166.03,166.28,165.98,166.05,8800.0
2022-11-11 13:15:00,166.03,166.34,166.03,166.3,6511.0,166.03,166.34,166.03,166.3,6511.0
2022-11-11 13:20:00,166.24,166.28,166.1,166.18,3855.0,166.24,166.28,166.1,166.18,3855.0
2022-11-11 13:25:00,166.22,166.31,166.13,166.21,5200.0,166.22,166.31,166.13,166.21,5200.0
2022-11-11 13:30:00,166.22,166.47,166.19,166.46,11082.0,166.22,166.47,166.19,166.46,11082.0
2022-11-11 13:35:00,166.42,166.48,165.93,166.09,8823.0,166.42,166.48,165.93,166.09,8823.0
2022-11-11 13:40:00,166.15,166.25,165.95,166.25,4010.0,166.15,166.25,165.95,166.25,4010.0
2022-11-11 13:45:00,166.19,166.45,166.15,166.38,7190.0,166.19,166.45,166.15,166.38,7190.0
2022-11-11 13:50:00,166.34,166.52,166.34,166.35,28591.0,166.34,166.52,166.34,166.35,28591.0
2022-11-11 13:55:00,166.35,166.52,166.28,166.45,19151.0,166.35,166.52,166.28,166.45,19151.0
2022-11-11 14:00:00,166.49,166.7,166.4,166.7,9802.0,166.49,166.7,166.4,166.7,9802.0
2022-11-11 14:05:00,166.68,166.81,166.39,166.52,6500.0,166.68,166.81,166.39,166.52,6500.0
2022-11-11 14:10:00,166.5,166.5,166.2,166.4,8499.0,166.5,166.5,166.2,166.4,8499.0
2022-11-11 14:15:00,166.41,166.49,166.34,166.47,6215.0,166.41,166.49,166.34,166.47,6215.0
2022-11-11 14:20:00,166.5,166.74,166.47,166.71,10270.0,166.5,166.74,166.47,166.71,10270.0
2022-11-11 14:25:00,166.65,166.87,166.63,166.87,7878.0,166.65,166.87,166.63,166.87,7878.0
2022-11-11 14:30:00,166.86,167.06,166.76,166.99,6930.0,166.86,167.06,166.76,166.99,6930.0
2022-11-11 14:35:00,166.98,167.02,166.78,166.86,21748.0,166.98,167.02,166.78,166.86,21748.0
2022-11-11 14:40:00,166.86,166.89,166.62,166.69,12349.0,166.86,166.89,166.62,166.69,12349.0
2022-11-11 14:45:00,166.7,166.72,166.59,166.68,7391.0,166.7,166.72,166.59,166.68,7391.0
2022-11-11 14:50:00,166.71,166.97,166.64,166.96,9515.0,166.71,166.97,166.64,166.96,9515.0
2022-11-11 14:55:00,166.89,167.07,166.8,167.05,8420.0,166.89,167.07,166.8,167.05,8420.0
2022-11-11 15:00:00,167.05,167.07,166.79,166.79,12764.0,167.05,167.07,166.79,166.79,12764.0
2022-11-11 15:05:00,166.77,166.86,166.53,166.68,15871.0,166.77,166.86,166.53,166.68,15871.0
2022-11-11 15:10:00,166.65,166.67,166.27,166.27,13652.0,166.65,166.67,166.27,166.27,13652.0
2022-11-11 15:15:00,166.3,166.42,166.21,166.31,9834.0,166.3,166.42,166.21,166.31,9834.0
2022-11-11 15:20:00,166.32,166.69,166.25,166.52,11527.0,166.32,166.69,166.25,166.52,11527.0
2022-11-11 15:25:00,166.51,166.99,166.48,166.96,17950.0,166.51,166.99,166.48,166.96,17950.0
2022-11-11 15:30:00,166.96,167.25,166.95,167.18,18318.0,166.96,167.25,166.95,167.18,18318.0
2022-11-11 15:35:00,167.11,167.18,166.96,167.18,20881.0,167.11,167.18,166.96,167.18,20881.0
2022-11-11 15:40:00,167.16,167.39,167.15,167.38,17717.0,167.16,167.39,167.15,167.38,17717.0
2022-11-11 15:45:00,167.37,167.87,167.36,167.79,80472.0,167.37,167.87,167.36,167.79,80472.0
2022-11-11 15:50:00,167.8,167.99,167.55,167.56,76110.0,167.8,167.99,167.55,167.56,76110.0
2022-11-11 15:55:00,167.52,167.58,166.79,166.9,131922.0,167.52,167.58,166.79,166.9,131922.0
2022-11-14 09:30:00,166.03,167.22,165.54,165.54,38588.0,166.03,167.22,165.54,165.54,38588.0
2022-11-14 09:35:00,165.58,166.05,165.44,166.05,6912.0,165.58,166.05,165.44,166.05,6912.0
2022-11-14 09:40:00,166.13,166.13,165.59,165.77,6054.0,166.13,166.13,165.59,165.77,6054.0
2022-11-14 09:45:00,165.82,166.48,165.58,166.48,8692.0,165.82,166.48,165.58,166.48,8692.0
2022-11-14 09:50:00,166.57,166.9,166.54,166.86,6182.0,166.57,166.9,166.54,166.86,6182.0
2022-11-14 09:55:00,166.85,167.19,165.93,165.94,32524.0,166.85,167.19,165.93,165.94,32524.0
2022-11-14 10:00:00,166.0,166.95,165.99,166.95,15393.0,166.0,166.95,165.99,166.95,15393.0
2022-11-14 10:05:00,167.0,167.58,166.95,167.42,9791.0,167.0,167.58,166.95,167.42,9791.0
2022-11-14 10:10:00,167.48,167.69,167.36,167.59,5969.0,167.48,167.69,167.36,167.59,5969.0
2022-11-14 10:15:00,167.69,168.06,167.59,167.59,9535.0,167.69,168.06,167.59,167.59,9535.0
2022-11-14 10:20:00,167.66,167.99,167.55,167.7,10014.0,167.66,167.99,167.55,167.7,10014.0
2022-11-14 10:25:00,167.68,167.82,167.35,167.5,5901.0,167.68,167.82,167.35,167.5,5901.0
2022-11-14 10:30:00,167.51,167.87,167.45,167.82,16856.0,167.51,167.87,167.45,167.82,16856.0
2022-11-14 10:35:00,167.74,168.17,167.59,168.14,10706.0,167.74,168.17,167.59,168.14,10706.0
2022-11-14 10:40:00,168.2,168.59,168.06,168.18,8091.0,168.2,168.59,168.06,168.18,8091.0
2022-11-14 10:45:00,167.89,167.99,167.73,167.85,13969.0,167.89,167.99,167.73,167.85,13969.0
2022-11-14 10:50:00,167.81,167.87,167.4,167.64,8033.0,167.81,167.87,167.4,167.64,8033.0
2022-11-14 10:55:00,167.64,167.93,167.62,167.93,8224.0,167.64,167.93,167.62,167.93,8224.0
2022-11-14 11:00:00,167.94,168.0,167.43,167.51,8644.0,167.94,168.0,167.43,167.51,8644.0
2022-11-14 11:05:00,167.56,167.69,167.27,167.62,4359.0,167.56,167.69,167.27,167.62,4359.0
2022-11-14 11:10:00,167.64,167.64,166.95,167.19,8104.0,167.64,167.64,166.95,167.19,8104.0
2022-11-14 11:15:00,167.24,167.25,166.67,166.71,3500.0,167.24,167.25,166.67,166.71,3500.0
2022-11-14 11:20:00,166.75,166.75,166.57,166.59,6469.0,166.75,166.75,166.57,166.59,6469.0
2022-11-14 11:25:00,166.6,166.96,166.6,166.81,6573.0,166.6,166.96,166.6,166.81,6573.0
2022-11-14 11:30:00,166.82,167.82,166.75,167.78,11933.0,166.82,167.82,166.75,167.78,11933.0
2022-11-14 11:35:00,167.86,167.92,167.52,167.52,6359.0,167.86,167.92,167.52,167.52,6359.0
2022-11-14 11:40:00,167.56,167.73,167.38,167.52,7370.0,167.56,167.73,167.38,167.52,7370.0
2022-11-14 11:45:00,167.57,167.78,167.47,167.5,13411.0,167.57,167.78,167.47,167.5,13411.0
2022-11-14 11:50:00,167.54,167.58,167.15,167.16,7008.0,167.54,167.58,167.15,167.16,7008.0
2022-11-14 11:55:00,167.16,167.56,167.16,167.55,7305.0,167.16,167.56,167.16,167.55,7305.0
2022-11-14 12:00:00,167.57,167.81,167.48,167.75,14809.0,167.57,167.81,167.48,167.75,14809.0
2022-11-14 12:05:00,167.75,168.07,167.74,167.98,10641.0,167.75,168.07,167.74,167.98,10641.0
2022-11-14 12:10:00,167.97,167.97,167.73,167.77,2400.0,167.97,167.97,167.73,167.77,2400.0
2022-11-14 12:15:00,167.73,167.81,167.39,167.42,4077.0,167.73,167.81,167.39,167.42,4077.0
2022-11-14 12:20:00,167.31,167.31,166.96,167.18,3600.0,167.31,167.31,166.96,167.18,3600.0
2022-11-14 12:25:00,167.09,167.27,167.05,167.27,3985.0,167.09,167.27,167.05,167.27,3985.0
2022-11-14 12:30:00,167.25,167.67,167.25,167.56,5000.0,167.25,167.67,167.25,167.56,5000.0
2022-11-14 12:35:00,167.45,167.77,167.45,167.77,2502.0,167.45,167.77,167.45,167.77,2502.0
2022-11-14 12:40:00,167.67,167.72,167.45,167.54,2351.0,167.67,167.72,167.45,167.54,2351.0
2022-11-14 12:45:00,167.57,167.77,167.57,167.61,1700.0,167.57,167.77,167.57,167.61,1700.0
2022-11-14 12:50:00,167.57,167.74,167.57,167.68,4600.0,167.57,167.74,167.57,167.68,4600.0
2022-11-14 12:55:00,167.75,167.75,167.51,167.59,3431.0,167.75,167.75,167.51,167.59,3431.0
2022-11-14 13:00:00,167.53,167.92,167.46,167.91,5101.0,167.53,167.92,167.46,167.91,5101.0
2022-11-14 13:05:00,167.91,168.21,167.91,168.2,3599.0,167.91,168.21,167.91,168.2,3599.0
2022-11-14 13:10:00,168.2,168.23,167.82,167.98,7437.0,168.2,168.23,167.82,167.98,7437.0
2022-11-14 13:15:00,167.94,168.32,167.94,168.32,3926.0,167.94,168.32,167.94,168.32,3926.0
2022-11-14 13:20:00,168.36,168.63,168.36,168.52,5179.0,168.36,168.63,168.36,168.52,5179.0
2022-11-14 13:25:00,168.49,168.88,168.46,168.88,6334.0,168.49,168.88,168.46,168.88,6334.0
2022-11-14 13:30:00,168.83,168.86,168.67,168.84,4947.0,168.83,168.86,168.67,168.84,4947.0
2022-11-14 13:35:00,168.92,168.97,168.77,168.81,3800.0,168.92,168.97,168.77,168.81,3800.0
2022-11-14 13:40:00,168.77,168.77,168.23,168.29,6590.0,168.77,168.77,168.23,168.29,6590.0
2022-11-14 13:45:00,168.31,168.31,168.0,168.1,5344.0,168.31,168.31,168.0,168.1,5344.0
2022-11-14 13:50:00,168.08,168.25,168.04,168.21,3700.0,168.08,168.25,168.04,168.21,3700.0
2022-11-14 13:55:00,168.18,168.39,168.15,168.37,3159.0,168.18,168.39,168.15,168.37,3159.0
2022-11-14 14:00:00,168.37,168.58,168.28,168.29,4834.0,168.37,168.58,168.28,168.29,4834.0
2022-11-14 14:05:00,168.26,168.27,168.05,168.23,4935.0,168.26,168.27,168.05,168.23,4935.0
2022-11-14 14:10:00,168.25,168.56,168.21,168.56,4822.0,168.25,168.56,168.21,168.56,4822.0
2022-11-14 14:15:00,168.59,168.62,168.28,168.43,6604.0,168.59,168.62,168.28,168.43,6604.0
2022-11-14 14:20:00,168.45,168.91,168.42,168.88,9679.0,168.45,168.91,168.42,168.88,9679.0
2022-11-14 14:25:00,168.85,169.13,168.82,169.11,5017.0,168.85,169.13,168.82,169.11,5017.0
2022-11-14 14:30:00,169.15,169.15,168.85,168.86,9070.0,169.15,169.15,168.85,168.86,9070.0
2022-11-14 14:35:00,168.67,168.75,168.45,168.47,6274.0,168.67,168.75,168.45,168.47,6274.0
2022-11-14 14:40:00,168.4,168.58,168.36,168.48,8529.0,168.4,168.58,168.36,168.48,8529.0
2022-11-14 14:45:00,168.47,168.49,168.21,168.32,11907.0,168.47,168.49,168.21,168.32,11907.0
2022-11-14 14:50:00,168.33,168.61,168.33,168.58,7085.0,168.33,168.61,168.33,168.58,7085.0
2022-11-14 14:55:00,168.61,168.61,168.49,168.5,5327.0,168.61,168.61,168.49,168.5,5327.0
2022-11-14 15:00:00,168.52,168.72,168.51,168.72,7896.0,168.52,168.72,168.51,168.72,7896.0
2022-11-14 15:05:00,168.73,168.86,168.64,168.67,7991.0,168.73,168.86,168.64,168.67,7991.0
2022-11-14 15:10:00,168.64,168.86,168.45,168.53,21912.0,168.64,168.86,168.45,168.53,21912.0
2022-11-14 15:15:00,168.45,168.74,168.4,168.68,14977.0,168.45,168.74,168.4,168.68,14977.0
2022-11-14 15:20:00,168.7,169.1,168.63,169.1,10477.0,168.7,169.1,168.63,169.1,10477.0
2022-11-14 15:25:00,169.07,169.09,168.97,169.03,9325.0,169.07,169.09,168.97,169.03,9325.0
2022-11-14 15:30:00,169.03,169.04,168.53,168.72,14558.0,169.03,169.04,168.53,168.72,14558.0
2022-11-14 15:35:00,168.69,168.99,168.67,168.92,17766.0,168.69,168.99,168.67,168.92,17766.0
2022-11-14 15:40:00,168.95,169.06,168.82,168.97,30528.0,168.95,169.06,168.82,168.97,30528.0
2022-11-14 15:45:00,168.97,169.22,168.9,169.19,76498.0,168.97,169.22,168.9,169.19,76498.0
2022-11-14 15:50:00,169.16,169.38,168.48,168.5,91860.0,169.16,169.38,168.48,168.5,91860.0
2022-11-14 15:55:00,168.48,168.5,167.7,167.96,134910.0,168.48,168.5,167.7,167.96,134910.0
2022-11-15 09:30:00,171.78,172.4,170.02,170.73,31637.0,171.78,172.4,170.02,170.73,31637.0
2022-11-15 09:35:00,170.64,171.09,170.54,170.54,5803.0,170.64,171.09,170.54,170.54,5803.0
2022-11-15 09:40:00,170.63,171.18,170.54,170.74,123249.0,170.63,171.18,170.54,170.74,123249.0
2022-11-15 09:45:00,170.75,170.92,169.89,170.24,9715.0,170.75,170.92,169.89,170.24,9715.0
2022-11-15 09:50:00,170.36,170.7,169.93,169.94,5980.0,170.36,170.7,169.93,169.94,5980.0
2022-11-15 09:55:00,170.04,171.03,170.0,170.95,11897.0,170.04,171.03,170.0,170.95,11897.0
2022-11-15 10:00:00,170.9,171.17,170.89,171.0,8322.0,170.9,171.17,170.89,171.0,8322.0
2022-11-15 10:05:00,170.88,170.98,170.38,170.48,4962.0,170.88,170.98,170.38,170.48,4962.0
2022-11-15 10:10:00,170.5,170.87,170.48,170.76,7116.0,170.5,170.87,170.48,170.76,7116.0
2022-11-15 10:15:00,170.74,170.86,170.26,170.29,7826.0,170.74,170.86,170.26,170.29,7826.0
2022-11-15 10:20:00,170.28,170.68,170.09,170.61,10499.0,170.28,170.68,170.09,170.61,10499.0
2022-11-15 10:25:00,170.77,170.77,170.39,170.4,9453.0,170.77,170.77,170.39,170.4,9453.0
2022-11-15 10:30:00,170.35,170.5,170.27,170.4,13418.0,170.35,170.5,170.27,170.4,13418.0
2022-11-15 10:35:00,170.42,170.48,170.01,170.05,8718.0,170.42,170.48,170.01,170.05,8718.0
2022-11-15 10:40:00,170.01,170.09,169.84,170.05,10708.0,170.01,170.09,169.84,170.05,10708.0
2022-11-15 10:45:00,170.05,170.23,169.26,169.43,6773.0,170.05,170.23,169.26,169.43,6773.0
2022-11-15 10:50:00,169.38,169.42,169.17,169.39,8177.0,169.38,169.42,169.17,169.39,8177.0
2022-11-15 10:55:00,169.41,169.59,169.33,169.41,11076.0,169.41,169.59,169.33,169.41,11076.0
2022-11-15 11:00:00,169.37,169.45,168.82,169.08,9545.0,169.37,169.45,168.82,169.08,9545.0
2022-11-15 11:05:00,169.05,169.35,168.89,169.07,7555.0,169.05,169.35,168.89,169.07,7555.0
2022-11-15 11:10:00,169.07,169.33,169.07,169.29,9345.0,169.07,169.33,169.07,169.29,9345.0
2022-11-15 11:15:00,169.31,169.43,168.97,169.09,12693.0,169.31,169.43,168.97,169.09,12693.0
2022-11-15 11:20:00,169.16,169.34,168.92,169.06,16091.0,169.16,169.34,168.92,169.06,16091.0
2022-11-15 11:25:00,169.06,169.08,168.76,168.94,15241.0,169.06,169.08,168.76,168.94,15241.0
2022-11-15 11:30:00,168.95,170.34,168.94,170.31,8924.0,168.95,170.34,168.94,170.31,8924.0
2022-11-15 11:35:00,170.29,170.29,169.85,170.1,16164.0,170.29,170.29,169.85,170.1,16164.0
2022-11-15 11:40:00,170.12,170.16,169.93,170.07,9284.0,170.12,170.16,169.93,170.07,9284.0
2022-11-15 11:45:00,170.07,170.28,170.01,170.22,11002.0,170.07,170.28,170.01,170.22,11002.0
2022-11-15 11:50:00,170.14,170.32,170.04,170.19,5625.0,170.14,170.32,170.04,170.19,5625.0
2022-11-15 11:55:00,170.24,170.55,170.21,170.45,7956.0,170.24,170.55,170.21,170.45,7956.0
2022-11-15 12:00:00,170.45,170.47,170.0,170.03,7599.0,170.45,170.47,170.0,170.03,7599.0
2022-11-15 12:05:00,170.05,170.05,169.77,170.02,2849.0,170.05,170.05,169.77,170.02,2849.0
2022-11-15 12:10:00,170.05,170.35,170.03,170.03,6725.0,170.05,170.35,170.03,170.03,6725.0
2022-11-15 12:15:00,170.05,170.25,170.03,170.11,9288.0,170.05,170.25,170.03,170.11,9288.0
2022-11-15 12:20:00,170.08,170.13,169.89,170.1,4104.0,170.08,170.13,169.89,170.1,4104.0
2022-11-15 12:25:00,170.12,170.12,169.84,169.86,6129.0,170.12,170.12,169.84,169.86,6129.0
2022-11-15 12:30:00,169.84,170.09,169.68,170.06,3222.0,169.84,170.09,169.68,170.06,3222.0
2022-11-15 12:35:00,170.07,170.16,169.84,169.91,15008.0,170.07,170.16,169.84,169.91,15008.0
2022-11-15 12:40:00,169.95,170.01,169.75,169.81,3410.0,169.95,170.01,169.75,169.81,3410.0
2022-11-15 12:45:00,169.83,170.03,169.67,170.0,2244.0,169.83,170.03,169.67,170.0,2244.0
2022-11-15 12:50:00,169.94,169.94,169.81,169.81,1000.0,169.94,169.94,169.81,169.81,1000.0
2022-11-15 12:55:00,169.75,169.84,169.64,169.84,3369.0,169.75,169.84,169.64,169.84,3369.0
2022-11-15 13:00:00,169.84,169.92,169.7,169.88,1758.0,169.84,169.92,169.7,169.88,1758.0
2022-11-15 13:05:00,169.83,169.95,169.65,169.66,3910.0,169.83,169.95,169.65,169.66,3910.0
2022-11-15 13:10:00,169.59,169.74,169.55,169.74,2203.0,169.59,169.74,169.55,169.74,2203.0
2022-11-15 13:15:00,169.69,169.69,168.89,168.89,6119.0,169.69,169.69,168.89,168.89,6119.0
2022-11-15 13:20:00,168.92,168.92,168.1,168.34,5170.0,168.92,168.92,168.1,168.34,5170.0
2022-11-15 13:25:00,168.41,168.51,167.93,168.09,6890.0,168.41,168.51,167.93,168.09,6890.0
2022-11-15 13:30:00,168.12,168.19,167.67,167.67,3657.0,168.12,168.19,167.67,167.67,3657.0
2022-11-15 13:35:00,167.62,167.89,167.22,167.5,4225.0,167.62,167.89,167.22,167.5,4225.0
2022-11-15 13:40:00,167.57,168.29,167.18,167.97,8147.0,167.57,168.29,167.18,167.97,8147.0
2022-11-15 13:45:00,168.05,168.33,167.61,167.72,4249.0,168.05,168.33,167.61,167.72,4249.0
2022-11-15 13:50:00,167.79,168.22,167.79,168.19,3806.0,167.79,168.22,167.79,168.19,3806.0
2022-11-15 13:55:00,168.11,168.41,168.0,168.13,5853.0,168.11,168.41,168.0,168.13,5853.0
2022-11-15 14:00:00,168.14,168.28,167.62,167.62,4372.0,168.14,168.28,167.62,167.62,4372.0
2022-11-15 14:05:00,167.65,168.12,167.65,167.96,6391.0,167.65,168.12,167.65,167.96,6391.0
2022-11-15 14:10:00,167.97,168.79,167.96,168.5,8626.0,167.97,168.79,167.96,168.5,8626.0
2022-11-15 14:15:00,168.42,168.61,168.22,168.45,7030.0,168.42,168.61,168.22,168.45,7030.0
2022-11-15 14:20:00,168.55,168.98,168.55,168.79,6649.0,168.55,168.98,168.55,168.79,6649.0
2022-11-15 14:25:00,168.76,168.8,168.48,168.68,3700.0,168.76,168.8,168.48,168.68,3700.0
2022-11-15 14:30:00,168.73,168.83,168.51,168.59,6734.0,168.73,168.83,168.51,168.59,6734.0
2022-11-15 14:35:00,168.59,168.98,168.57,168.7,4205.0,168.59,168.98,168.57,168.7,4205.0
2022-11-15 14:40:00,168.73,169.0,168.73,168.89,5617.0,168.73,169.0,168.73,168.89,5617.0
2022-11-15 14:45:00,168.85,168.96,168.58,168.66,4087.0,168.85,168.96,168.58,168.66,4087.0
2022-11-15 14:50:00,168.65,168.8,168.45,168.66,3200.0,168.65,168.8,168.45,168.66,3200.0
2022-11-15 14:55:00,168.66,169.25,168.66,169.13,13431.0,168.66,169.25,168.66,169.13,13431.0
2022-11-15 15:00:00,169.14,169.52,169.1,169.46,11442.0,169.14,169.52,169.1,169.46,11442.0
2022-11-15 15:05:00,169.44,169.44,169.11,169.2,8144.0,169.44,169.44,169.11,169.2,8144.0
2022-11-15 15:10:00,169.16,169.27,168.94,169.14,9261.0,169.16,169.27,168.94,169.14,9261.0
2022-11-15 15:15:00,169.21,169.47,169.14,169.28,9448.0,169.21,169.47,169.14,169.28,9448.0
2022-11-15 15:20:00,169.31,169.53,169.18,169.41,11515.0,169.31,169.53,169.18,169.41,11515.0
2022-11-15 15:25:00,169.41,169.47,169.18,169.28,7544.0,169.41,169.47,169.18,169.28,7544.0
2022-11-15 15:30:00,169.26,169.26,168.8,168.8,10696.0,169.26,169.26,168.8,168.8,10696.0
2022-11-15 15:35:00,168.9,169.31,168.87,169.26,8489.0,168.9,169.31,168.87,169.26,8489.0
2022-11-15 15:40:00,169.26,169.58,169.26,169.51,13365.0,169.26,169.58,169.26,169.51,13365.0
2022-11-15 15:45:00,169.51,169.51,169.24,169.36,16695.0,169.51,169.51,169.24,169.36,16695.0
2022-11-15 15:50:00,169.34,169.36,168.65,168.7,29790.0,169.34,169.36,168.65,168.7,29790.0
2022-11-15 15:55:00,168.66,168.81,168.54,168.81,102244.0,168.66,168.81,168.54,168.81,102244.0
2022-11-16 09:30:00,168.68,168.68,167.77,168.51,19579.0,168.68,168.68,167.77,168.51,19579.0
2022-11-16 09:35:00,168.39,168.52,168.2,168.5,4868.0,168.39,168.52,168.2,168.5,4868.0
2022-11-16 09:40:00,168.76,168.82,168.46,168.46,5970.0,168.76,168.82,168.46,168.46,5970.0
2022-11-16 09:45:00,168.48,168.64,167.6,167.63,13418.0,168.48,168.64,167.6,167.63,13418.0
2022-11-16 09:50:00,167.62,167.92,167.42,167.88,5860.0,167.62,167.92,167.42,167.88,5860.0
2022-11-16 09:55:00,167.84,168.73,167.84,168.73,9917.0,167.84,168.73,167.84,168.73,9917.0
2022-11-16 10:00:00,168.74,169.09,168.73,168.81,9305.0,168.74,169.09,168.73,168.81,9305.0
2022-11-16 10:05:00,168.75,169.39,168.75,169.03,5560.0,168.75,169.39,168.75,169.03,5560.0
2022-11-16 10:10:00,169.01,169.42,168.99,169.03,13336.0,169.01,169.42,168.99,169.03,13336.0
2022-11-16 10:15:00,168.99,169.0,168.0,168.0,9890.0,168.99,169.0,168.0,168.0,9890.0
2022-11-16 10:20:00,167.97,168.13,167.83,167.99,4419.0,167.97,168.13,167.83,167.99,4419.0
2022-11-16 10:25:00,167.92,168.39,167.92,168.32,4091.0,167.92,168.39,167.92,168.32,4091.0
2022-11-16 10:30:00,168.44,168.72,168.21,168.7,3971.0,168.44,168.72,168.21,168.7,3971.0
2022-11-16 10:35:00,168.69,168.69,168.04,168.07,4594.0,168.69,168.69,168.04,168.07,4594.0
2022-11-16 10:40:00,167.7,167.9,167.47,167.47,2757.0,167.7,167.9,167.47,167.47,2757.0
2022-11-16 10:45:00,167.22,167.49,167.16,167.38,3881.0,167.22,167.49,167.16,167.38,3881.0
2022-11-16 10:50:00,167.52,167.61,167.26,167.37,2230.0,167.52,167.61,167.26,167.37,2230.0
2022-11-16 10:55:00,167.36,167.55,167.32,167.45,2859.0,167.36,167.55,167.32,167.45,2859.0
2022-11-16 11:00:00,167.41,167.57,167.41,167.45,1047.0,167.41,167.57,167.41,167.45,1047.0
2022-11-16 11:05:00,167.42,167.66,167.37,167.58,2090.0,167.42,167.66,167.37,167.58,2090.0
2022-11-16 11:10:00,167.72,168.12,167.72,168.12,1400.0,167.72,168.12,167.72,168.12,1400.0
2022-11-16 11:15:00,168.08,168.08,167.88,168.07,1797.0,168.08,168.08,167.88,168.07,1797.0
2022-11-16 11:20:00,168.1,168.25,168.02,168.18,1100.0,168.1,168.25,168.02,168.18,1100.0
2022-11-16 11:25:00,168.2,168.51,168.12,168.41,3194.0,168.2,168.51,168.12,168.41,3194.0
2022-11-16 11:30:00,168.44,168.7,168.39,168.53,2130.0,168.44,168.7,168.39,168.53,2130.0
2022-11-16 11:35:00,168.49,168.49,168.2,168.44,2300.0,168.49,168.49,168.2,168.44,2300.0
2022-11-16 11:40:00,168.44,168.59,168.42,168.42,3026.0,168.44,168.59,168.42,168.42,3026.0
2022-11-16 11:45:00,168.38,168.89,168.37,168.89,4439.0,168.38,168.89,168.37,168.89,4439.0
2022-11-16 11:50:00,168.84,168.94,168.56,168.79,1700.0,168.84,168.94,168.56,168.79,1700.0
2022-11-16 11:55:00,169.0,169.05,168.9,168.94,2526.0,169.0,169.05,168.9,168.94,2526.0
2022-11-16 12:00:00,168.97,169.02,168.77,168.83,2258.0,168.97,169.02,168.77,168.83,2258.0
2022-11-16 12:05:00,168.79,168.97,168.61,168.87,1863.0,168.79,168.97,168.61,168.87,1863.0
2022-11-16 12:10:00,168.91,168.96,168.76,168.84,6348.0,168.91,168.96,168.76,168.84,6348.0
2022-11-16 12:15:00,169.02,169.09,168.93,168.95,2579.0,169.02,169.09,168.93,168.95,2579.0
2022-11-16 12:20:00,169.03,169.11,168.85,169.11,8665.0,169.03,169.11,168.85,169.11,8665.0
2022-11-16 12:25:00,169.19,169.59,169.13,169.54,2401.0,169.19,169.59,169.13,169.54,2401.0
2022-11-16 12:30:00,169.59,169.75,169.58,169.69,2006.0,169.59,169.75,169.58,169.69,2006.0
2022-11-16 12:35:00,169.67,169.74,169.6,169.63,1174.0,169.67,169.74,169.6,169.63,1174.0
2022-11-16 12:40:00,169.67,170.04,169.67,170.04,1805.0,169.67,170.04,169.67,170.04,1805.0
2022-11-16 12:45:00,170.02,170.41,169.96,170.35,4370.0,170.02,170.41,169.96,170.35,4370.0
2022-11-16 12:50:00,170.28,170.49,170.08,170.09,3324.0,170.28,170.49,170.08,170.09,3324.0
2022-11-16 12:55:00,170.06,170.12,169.81,169.83,2205.0,170.06,170.12,169.81,169.83,2205.0
2022-11-16 13:00:00,169.87,169.93,169.67,169.84,2668.0,169.87,169.93,169.67,169.84,2668.0
2022-11-16 13:05:00,169.79,170.0,169.79,169.92,1438.0,169.79,170.0,169.79,169.92,1438.0
2022-11-16 13:10:00,169.94,170.09,169.92,169.99,2400.0,169.94,170.09,169.92,169.99,2400.0
2022-11-16 13:15:00,170.01,170.01,169.88,169.94,1900.0,170.01,170.01,169.88,169.94,1900.0
2022-11-16 13:20:00,169.96,170.12,169.95,170.01,1525.0,169.96,170.12,169.95,170.01,1525.0
2022-11-16 13:25:00,170.0,170.24,170.0,170.12,2553.0,170.0,170.24,170.0,170.12,2553.0
2022-11-16 13:30:00,170.19,170.22,169.7,169.71,2321.0,170.19,170.22,169.7,169.71,2321.0
2022-11-16 13:35:00,169.76,169.77,169.33,169.51,3902.0,169.76,169.77,169.33,169.51,3902.0
2022-11-16 13:40:00,169.52,169.66,169.48,169.66,2720.0,169.52,169.66,169.48,169.66,2720.0
2022-11-16 13:45:00,169.64,169.84,169.58,169.58,2757.0,169.64,169.84,169.58,169.58,2757.0
2022-11-16 13:50:00,169.59,169.59,169.35,169.45,1000.0,169.59,169.59,169.35,169.45,1000.0
2022-11-16 13:55:00,169.36,169.38,168.89,168.89,2413.0,169.36,169.38,168.89,168.89,2413.0
2022-11-16 14:00:00,168.95,169.03,168.88,169.0,2400.0,168.95,169.03,168.88,169.0,2400.0
2022-11-16 14:05:00,169.11,169.13,168.98,169.13,1800.0,169.11,169.13,168.98,169.13,1800.0
2022-11-16 14:10:00,169.14,169.14,168.86,168.95,2806.0,169.14,169.14,168.86,168.95,2806.0
2022-11-16 14:15:00,168.99,169.04,168.77,168.78,1800.0,168.99,169.04,168.77,168.78,1800.0
2022-11-16 14:20:00,168.79,168.97,168.79,168.9,1207.0,168.79,168.97,168.79,168.9,1207.0
2022-11-16 14:25:00,168.95,168.98,168.88,168.92,2985.0,168.95,168.98,168.88,168.92,2985.0
2022-11-16 14:30:00,168.91,168.94,168.43,168.45,2558.0,168.91,168.94,168.43,168.45,2558.0
2022-11-16 14:35:00,168.52,168.95,168.44,168.78,7799.0,168.52,168.95,168.44,168.78,7799.0
2022-11-16 14:40:00,168.79,168.86,168.57,168.6,1986.0,168.79,168.86,168.57,168.6,1986.0
2022-11-16 14:45:00,168.65,168.66,168.46,168.53,4520.0,168.65,168.66,168.46,168.53,4520.0
2022-11-16 14:50:00,168.49,168.89,168.49,168.84,5887.0,168.49,168.89,168.49,168.84,5887.0
2022-11-16 14:55:00,168.89,169.21,168.89,169.21,4200.0,168.89,169.21,168.89,169.21,4200.0
2022-11-16 15:00:00,169.21,169.28,168.98,168.99,5209.0,169.21,169.28,168.98,168.99,5209.0
2022-11-16 15:05:00,169.0,169.17,168.88,168.91,7531.0,169.0,169.17,168.88,168.91,7531.0
2022-11-16 15:10:00,168.97,169.22,168.97,169.21,10866.0,168.97,169.22,168.97,169.21,10866.0
2022-11-16 15:15:00,169.22,169.27,168.91,168.99,5589.0,169.22,169.27,168.91,168.99,5589.0
2022-11-16 15:20:00,169.07,169.16,168.75,168.86,6377.0,169.07,169.16,168.75,168.86,6377.0
2022-11-16 15:25:00,168.87,169.15,168.86,169.04,5680.0,168.87,169.15,168.86,169.04,5680.0
2022-11-16 15:30:00,169.06,169.16,168.81,168.81,5915.0,169.06,169.16,168.81,168.81,5915.0
2022-11-16 15:35:00,168.83,168.98,168.8,168.96,6300.0,168.83,168.98,168.8,168.96,6300.0
2022-11-16 15:40:00,168.98,169.41,168.93,169.4,9683.0,168.98,169.41,168.93,169.4,9683.0
2022-11-16 15:45:00,169.39,169.53,169.31,169.46,11336.0,169.39,169.53,169.31,169.46,11336.0
2022-11-16 15:50:00,169.45,169.75,169.37,169.58,23671.0,169.45,169.75,169.37,169.58,23671.0
2022-11-16 15:55:00,169.51,169.51,168.77,168.84,84174.0,169.51,169.51,168.77,168.84,84174.0
2022-11-17 09:30:00,165.58,165.77,164.51,165.4,23387.0,165.58,165.77,164.51,165.4,23387.0
2022-11-17 09:35:00,165.03,165.16,164.15,164.44,6498.0,165.03,165.16,164.15,164.44,6498.0
2022-11-17 09:40:00,164.59,165.05,164.26,164.77,8840.0,164.59,165.05,164.26,164.77,8840.0
2022-11-17 09:45:00,164.89,165.19,164.59,164.59,11992.0,164.89,165.19,164.59,164.59,11992.0
2022-11-17 09:50:00,164.71,164.75,164.2,164.44,6001.0,164.71,164.75,164.2,164.44,6001.0
2022-11-17 09:55:00,164.37,164.46,163.73,163.75,6274.0,164.37,164.46,163.73,163.75,6274.0
2022-11-17 10:00:00,163.7,163.96,163.48,163.96,5360.0,163.7,163.96,163.48,163.96,5360.0
2022-11-17 10:05:00,164.0,164.25,163.87,163.91,6579.0,164.0,164.25,163.87,163.91,6579.0
2022-11-17 10:10:00,164.0,164.18,163.53,163.88,6033.0,164.0,164.18,163.53,163.88,6033.0
2022-11-17 10:15:00,163.84,164.32,163.84,164.24,15605.0,163.84,164.32,163.84,164.24,15605.0
2022-11-17 10:20:00,164.22,164.31,163.98,164.3,4501.0,164.22,164.31,163.98,164.3,4501.0
2022-11-17 10:25:00,164.38,164.55,163.98,164.03,8020.0,164.38,164.55,163.98,164.03,8020.0
2022-11-17 10:30:00,164.01,164.14,163.73,163.82,3730.0,164.01,164.14,163.73,163.82,3730.0
2022-11-17 10:35:00,163.87,164.14,163.87,163.97,3141.0,163.87,164.14,163.87,163.97,3141.0
2022-11-17 10:40:00,163.89,164.28,163.86,164.28,4840.0,163.89,164.28,163.86,164.28,4840.0
2022-11-17 10:45:00,164.18,164.19,163.56,163.63,6092.0,164.18,164.19,163.56,163.63,6092.0
2022-11-17 10:50:00,163.63,163.7,163.44,163.5,8502.0,163.63,163.7,163.44,163.5,8502.0
2022-11-17 10:55:00,163.34,163.34,163.17,163.19,3200.0,163.34,163.34,163.17,163.19,3200.0
2022-11-17 11:00:00,163.16,163.31,163.02,163.09,8077.0,163.16,163.31,163.02,163.09,8077.0
2022-11-17 11:05:00,163.14,163.4,162.89,162.89,10542.0,163.14,163.4,162.89,162.89,10542.0
2022-11-17 11:10:00,162.91,163.27,162.87,163.09,8013.0,162.91,163.27,162.87,163.09,8013.0
2022-11-17 11:15:00,163.14,163.57,162.99,163.57,9790.0,163.14,163.57,162.99,163.57,9790.0
2022-11-17 11:20:00,163.51,163.57,163.27,163.52,4523.0,163.51,163.57,163.27,163.52,4523.0
2022-11-17 11:25:00,163.52,163.94,163.51,163.85,4500.0,163.52,163.94,163.51,163.85,4500.0
2022-11-17 11:30:00,163.85,164.07,163.84,164.02,5200.0,163.85,164.07,163.84,164.02,5200.0
2022-11-17 11:35:00,164.08,164.22,163.99,164.22,4161.0,164.08,164.22,163.99,164.22,4161.0
2022-11-17 11:40:00,164.21,164.32,164.03,164.19,4350.0,164.21,164.32,164.03,164.19,4350.0
2022-11-17 11:45:00,164.2,164.34,164.16,164.25,6596.0,164.2,164.34,164.16,164.25,6596.0
2022-11-17 11:50:00,164.28,164.73,164.28,164.72,9700.0,164.28,164.73,164.28,164.72,9700.0
2022-11-17 11:55:00,164.72,165.75,164.71,165.68,11800.0,164.72,165.75,164.71,165.68,11800.0
2022-11-17 12:00:00,165.75,166.08,165.75,165.9,5270.0,165.75,166.08,165.75,165.9,5270.0
2022-11-17 12:05:00,166.02,166.08,165.61,165.8,6710.0,166.02,166.08,165.61,165.8,6710.0
2022-11-17 12:10:00,165.78,165.95,165.55,165.68,4981.0,165.78,165.95,165.55,165.68,4981.0
2022-11-17 12:15:00,165.66,165.8,165.56,165.78,4811.0,165.66,165.8,165.56,165.78,4811.0
2022-11-17 12:20:00,165.81,165.82,165.35,165.38,3100.0,165.81,165.82,165.35,165.38,3100.0
2022-11-17 12:25:00,165.37,165.49,165.31,165.47,4110.0,165.37,165.49,165.31,165.47,4110.0
2022-11-17 12:30:00,165.38,165.57,165.2,165.21,4300.0,165.38,165.57,165.2,165.21,4300.0
2022-11-17 12:35:00,165.18,165.34,165.09,165.34,5814.0,165.18,165.34,165.09,165.34,5814.0
2022-11-17 12:40:00,165.51,165.58,165.32,165.44,3586.0,165.51,165.58,165.32,165.44,3586.0
2022-11-17 12:45:00,165.46,165.67,165.46,165.63,2329.0,165.46,165.67,165.46,165.63,2329.0
2022-11-17 12:50:00,165.72,166.01,165.72,165.9,4227.0,165.72,166.01,165.72,165.9,4227.0
2022-11-17 12:55:00,165.88,166.37,165.86,166.31,5336.0,165.88,166.37,165.86,166.31,5336.0
2022-11-17 13:00:00,166.29,166.46,166.27,166.35,3492.0,166.29,166.46,166.27,166.35,3492.0
2022-11-17 13:05:00,166.26,166.35,166.18,166.24,2500.0,166.26,166.35,166.18,166.24,2500.0
2022-11-17 13:10:00,166.2,166.43,166.2,166.34,4275.0,166.2,166.43,166.2,166.34,4275.0
2022-11-17 13:15:00,166.34,166.84,166.34,166.83,3700.0,166.34,166.84,166.34,166.83,3700.0
2022-11-17 13:20:00,166.83,166.97,166.8,166.95,5456.0,166.83,166.97,166.8,166.95,5456.0
2022-11-17 13:25:00,166.94,166.96,166.42,166.42,6300.0,166.94,166.96,166.42,166.42,6300.0
2022-11-17 13:30:00,166.48,166.59,166.27,166.36,5325.0,166.48,166.59,166.27,166.36,5325.0
2022-11-17 13:35:00,166.41,166.8,166.4,166.78,3345.0,166.41,166.8,166.4,166.78,3345.0
2022-11-17 13:40:00,166.8,166.98,166.62,166.62,4566.0,166.8,166.98,166.62,166.62,4566.0
2022-11-17 13:45:00,166.58,166.58,166.39,166.39,2366.0,166.58,166.58,166.39,166.39,2366.0
2022-11-17 13:50:00,166.39,166.47,166.29,166.34,4406.0,166.39,166.47,166.29,166.34,4406.0
2022-11-17 13:55:00,166.32,166.57,166.21,166.52,5200.0,166.32,166.57,166.21,166.52,5200.0
2022-11-17 14:00:00,166.46,166.61,166.4,166.41,5402.0,166.46,166.61,166.4,166.41,5402.0
2022-11-17 14:05:00,166.42,166.44,165.86,165.95,2800.0,166.42,166.44,165.86,165.95,2800.0
2022-11-17 14:10:00,165.87,165.9,165.65,165.72,2079.0,165.87,165.9,165.65,165.72,2079.0
2022-11-17 14:15:00,165.7,165.7,165.44,165.52,6321.0,165.7,165.7,165.44,165.52,6321.0
2022-11-17 14:20:00,165.49,165.49,165.35,165.47,4527.0,165.49,165.49,165.35,165.47,4527.0
2022-11-17 14:25:00,165.43,165.43,165.22,165.27,7912.0,165.43,165.43,165.22,165.27,7912.0
2022-11-17 14:30:00,165.2,165.4,165.2,165.32,4400.0,165.2,165.4,165.2,165.32,4400.0
2022-11-17 14:35:00,165.33,165.33,164.87,165.0,5504.0,165.33,165.33,164.87,165.0,5504.0
2022-11-17 14:40:00,165.06,165.11,164.63,164.78,5026.0,165.06,165.11,164.63,164.78,5026.0
2022-11-17 14:45:00,164.74,165.05,164.65,164.99,3708.0,164.74,165.05,164.65,164.99,3708.0
2022-11-17 14:50:00,164.96,165.19,164.92,165.19,4100.0,164.96,165.19,164.92,165.19,4100.0
2022-11-17 14:55:00,165.19,165.21,165.0,165.02,5700.0,165.19,165.21,165.0,165.02,5700.0
2022-11-17 15:00:00,165.1,165.12,164.73,164.82,5413.0,165.1,165.12,164.73,164.82,5413.0
2022-11-17 15:05:00,164.78,165.23,164.75,164.95,6150.0,164.78,165.23,164.75,164.95,6150.0
2022-11-17 15:10:00,164.92,165.02,164.66,164.66,5629.0,164.92,165.02,164.66,164.66,5629.0
2022-11-17 15:15:00,164.68,164.73,164.49,164.59,9596.0,164.68,164.73,164.49,164.59,9596.0
2022-11-17 15:20:00,164.58,164.58,164.34,164.34,5779.0,164.58,164.58,164.34,164.34,5779.0
2022-11-17 15:25:00,164.26,164.34,164.09,164.28,6337.0,164.26,164.34,164.09,164.28,6337.0
2022-11-17 15:30:00,164.28,164.41,164.03,164.04,12782.0,164.28,164.41,164.03,164.04,12782.0
2022-11-17 15:35:00,164.06,164.36,164.03,164.36,11744.0,164.06,164.36,164.03,164.36,11744.0
2022-11-17 15:40:00,164.38,164.71,164.37,164.68,14480.0,164.38,164.71,164.37,164.68,14480.0
2022-11-17 15:45:00,164.67,165.45,164.66,165.42,17491.0,164.67,165.45,164.66,165.42,17491.0
2022-11-17 15:50:00,165.39,165.41,164.83,164.83,36286.0,165.39,165.41,164.83,164.83,36286.0
2022-11-17 15:55:00,164.81,165.1,164.71,165.1,78735.0,164.81,165.1,164.71,165.1,78735.0
2022-11-18 09:30:00,167.69,168.16,167.13,167.43,61312.0,167.69,168.16,167.13,167.43,61312.0
2022-11-18 09:35:00,167.39,167.39,166.72,166.72,3135.0,167.39,167.39,166.72,166.72,3135.0
2022-11-18 09:40:00,166.78,166.83,166.47,166.67,1800.0,166.78,166.83,166.47,166.67,1800.0
2022-11-18 09:45:00,166.81,166.94,166.26,166.26,5780.0,166.81,166.94,166.26,166.26,5780.0
2022-11-18 09:50:00,166.31,166.8,166.27,166.8,2775.0,166.31,166.8,166.27,166.8,2775.0
2022-11-18 09:55:00,166.89,167.12,166.67,166.76,3709.0,166.89,167.12,166.67,166.76,3709.0
2022-11-18 10:00:00,166.63,166.7,165.58,165.68,5534.0,166.63,166.7,165.58,165.68,5534.0
2022-11-18 10:05:00,165.68,165.95,165.45,165.58,5734.0,165.68,165.95,165.45,165.58,5734.0
2022-11-18 10:10:00,165.69,165.78,165.35,165.37,3000.0,165.69,165.78,165.35,165.37,3000.0
2022-11-18 10:15:00,165.22,165.61,165.13,165.33,3410.0,165.22,165.61,165.13,165.33,3410.0
2022-11-18 10:20:00,165.34,165.49,165.14,165.14,2300.0,165.34,165.49,165.14,165.14,2300.0
2022-11-18 10:25:00,165.06,165.32,164.53,165.04,14288.0,165.06,165.32,164.53,165.04,14288.0
2022-11-18 10:30:00,164.9,165.22,164.9,164.97,2442.0,164.9,165.22,164.9,164.97,2442.0
2022-11-18 10:35:00,165.0,165.24,164.82,164.88,3889.0,165.0,165.24,164.82,164.88,3889.0
2022-11-18 10:40:00,164.79,165.15,164.79,164.87,3064.0,164.79,165.15,164.79,164.87,3064.0
2022-11-18 10:45:00,164.77,164.87,164.55,164.78,1607.0,164.77,164.87,164.55,164.78,1607.0
2022-11-18 10:50:00,164.8,164.81,164.54,164.59,5038.0,164.8,164.81,164.54,164.59,5038.0
2022-11-18 10:55:00,164.56,164.57,163.71,163.97,7870.0,164.56,164.57,163.71,163.97,7870.0
2022-11-18 11:00:00,164.07,164.13,163.71,163.84,5515.0,164.07,164.13,163.71,163.84,5515.0
2022-11-18 11:05:00,163.79,164.01,163.79,163.91,4074.0,163.79,164.01,163.79,163.91,4074.0
2022-11-18 11:10:00,163.92,164.2,163.78,164.2,5000.0,163.92,164.2,163.78,164.2,5000.0
2022-11-18 11:15:00,164.09,164.78,164.09,164.78,2811.0,164.09,164.78,164.09,164.78,2811.0
2022-11-18 11:20:00,164.7,164.8,164.55,164.65,8186.0,164.7,164.8,164.55,164.65,8186.0
2022-11-18 11:25:00,164.65,164.99,164.64,164.84,6597.0,164.65,164.99,164.64,164.84,6597.0
2022-11-18 11:30:00,164.91,165.12,164.79,164.81,5621.0,164.91,165.12,164.79,164.81,5621.0
2022-11-18 11:35:00,164.75,164.89,164.45,164.51,6670.0,164.75,164.89,164.45,164.51,6670.0
2022-11-18 11:40:00,164.55,164.69,164.46,164.66,5869.0,164.55,164.69,164.46,164.66,5869.0
2022-11-18 11:45:00,164.72,164.73,164.31,164.36,8482.0,164.72,164.73,164.31,164.36,8482.0
2022-11-18 11:50:00,164.35,164.61,164.35,164.53,7167.0,164.35,164.61,164.35,164.53,7167.0
2022-11-18 11:55:00,164.46,164.54,164.32,164.4,5006.0,164.46,164.54,164.32,164.4,5006.0
2022-11-18 12:00:00,164.41,164.7,164.4,164.69,4900.0,164.41,164.7,164.4,164.69,4900.0
2022-11-18 12:05:00,164.74,164.77,164.22,164.49,17035.0,164.74,164.77,164.22,164.49,17035.0
2022-11-18 12:10:00,164.56,164.66,164.51,164.57,2900.0,164.56,164.66,164.51,164.57,2900.0
2022-11-18 12:15:00,164.58,164.58,163.89,163.89,10863.0,164.58,164.58,163.89,163.89,10863.0
2022-11-18 12:20:00,163.72,163.89,163.61,163.61,4280.0,163.72,163.89,163.61,163.61,4280.0
2022-11-18 12:25:00,163.67,163.92,163.67,163.92,3262.0,163.67,163.92,163.67,163.92,3262.0
2022-11-18 12:30:00,163.82,164.13,163.82,164.13,6540.0,163.82,164.13,163.82,164.13,6540.0
2022-11-18 12:35:00,164.13,164.32,164.12,164.3,2725.0,164.13,164.32,164.12,164.3,2725.0
2022-11-18 12:40:00,164.24,164.29,164.08,164.09,2400.0,164.24,164.29,164.08,164.09,2400.0
2022-11-18 12:45:00,164.1,164.13,164.01,164.04,2214.0,164.1,164.13,164.01,164.04,2214.0
2022-11-18 12:50:00,164.09,164.09,163.64,163.78,5760.0,164.09,164.09,163.64,163.78,5760.0
2022-11-18 12:55:00,163.74,163.99,163.7,163.99,2300.0,163.74,163.99,163.7,163.99,2300.0
2022-11-18 13:00:00,163.97,164.12,163.9,164.12,2820.0,163.97,164.12,163.9,164.12,2820.0
2022-11-18 13:05:00,164.06,164.65,164.03,164.65,2911.0,164.06,164.65,164.03,164.65,2911.0
2022-11-18 13:10:00,164.61,164.61,164.46,164.5,2893.0,164.61,164.61,164.46,164.5,2893.0
2022-11-18 13:15:00,164.51,164.54,164.33,164.39,3059.0,164.51,164.54,164.33,164.39,3059.0
2022-11-18 13:20:00,164.44,164.54,164.36,164.53,3284.0,164.44,164.54,164.36,164.53,3284.0
2022-11-18 13:25:00,164.69,165.0,164.53,165.0,2750.0,164.69,165.0,164.53,165.0,2750.0
2022-11-18 13:30:00,164.99,165.0,164.77,164.82,2393.0,164.99,165.0,164.77,164.82,2393.0
2022-11-18 13:35:00,164.85,164.85,164.58,164.58,1400.0,164.85,164.85,164.58,164.58,1400.0
2022-11-18 13:40:00,164.54,164.56,164.22,164.22,1800.0,164.54,164.56,164.22,164.22,1800.0
2022-11-18 13:45:00,164.26,164.28,163.96,163.97,3324.0,164.26,164.28,163.96,163.97,3324.0
2022-11-18 13:50:00,163.91,164.08,163.91,164.08,7195.0,163.91,164.08,163.91,164.08,7195.0
2022-11-18 13:55:00,164.02,164.12,164.02,164.09,3777.0,164.02,164.12,164.02,164.09,3777.0
2022-11-18 14:00:00,164.27,164.58,164.18,164.58,2356.0,164.27,164.58,164.18,164.58,2356.0
2022-11-18 14:05:00,164.58,164.64,164.49,164.55,1335.0,164.58,164.64,164.49,164.55,1335.0
2022-11-18 14:10:00,164.45,164.63,164.41,164.46,3249.0,164.45,164.63,164.41,164.46,3249.0
2022-11-18 14:15:00,164.51,164.71,164.44,164.58,2439.0,164.51,164.71,164.44,164.58,2439.0
2022-11-18 14:20:00,164.5,164.64,164.49,164.63,3004.0,164.5,164.64,164.49,164.63,3004.0
2022-11-18 14:25:00,164.59,164.64,164.34,164.34,2400.0,164.59,164.64,164.34,164.34,2400.0
2022-11-18 14:30:00,164.47,164.52,164.18,164.26,2400.0,164.47,164.52,164.18,164.26,2400.0
2022-11-18 14:35:00,164.2,164.39,164.17,164.39,4957.0,164.2,164.39,164.17,164.39,4957.0
2022-11-18 14:40:00,164.4,164.69,164.4,164.56,2451.0,164.4,164.69,164.4,164.56,2451.0
2022-11-18 14:45:00,164.59,164.65,164.52,164.59,3011.0,164.59,164.65,164.52,164.59,3011.0
2022-11-18 14:50:00,164.64,164.87,164.6,164.83,2680.0,164.64,164.87,164.6,164.83,2680.0
2022-11-18 14:55:00,164.89,164.96,164.85,164.92,2217.0,164.89,164.96,164.85,164.92,2217.0
2022-11-18 15:00:00,164.96,165.22,164.96,165.13,4473.0,164.96,165.22,164.96,165.13,4473.0
2022-11-18 15:05:00,165.19,165.23,165.09,165.2,3280.0,165.19,165.23,165.09,165.2,3280.0
2022-11-18 15:10:00,165.19,165.3,165.15,165.16,5295.0,165.19,165.3,165.15,165.16,5295.0
2022-11-18 15:15:00,165.08,165.19,164.99,165.19,3513.0,165.08,165.19,164.99,165.19,3513.0
2022-11-18 15:20:00,165.14,165.14,164.87,164.96,4600.0,165.14,165.14,164.87,164.96,4600.0
2022-11-18 15:25:00,164.95,165.43,164.95,165.43,5468.0,164.95,165.43,164.95,165.43,5468.0
2022-11-18 15:30:00,165.45,165.46,165.09,165.09,4100.0,165.45,165.46,165.09,165.09,4100.0
2022-11-18 15:35:00,165.05,165.51,165.02,165.51,6510.0,165.05,165.51,165.02,165.51,6510.0
2022-11-18 15:40:00,165.51,165.59,165.41,165.58,16641.0,165.51,165.59,165.41,165.58,16641.0
2022-11-18 15:45:00,165.57,165.88,165.52,165.84,22575.0,165.57,165.88,165.52,165.84,22575.0
2022-11-18 15:50:00,165.89,166.05,164.79,164.8,41292.0,165.89,166.05,164.79,164.8,41292.0
2022-11-18 15:55:00,164.74,165.07,164.53,165.03,79725.0,164.74,165.07,164.53,165.03,79725.0
2022-11-21 09:30:00,164.45,164.45,164.1,164.1,13485.0,164.45,164.45,164.1,164.1,13485.0
2022-11-21 09:35:00,164.22,164.22,163.32,163.32,3008.0,164.22,164.22,163.32,163.32,3008.0
2022-11-21 09:40:00,163.63,163.85,163.49,163.49,2904.0,163.63,163.85,163.49,163.49,2904.0
2022-11-21 09:45:00,163.32,163.7,163.12,163.67,15861.0,163.32,163.7,163.12,163.67,15861.0
2022-11-21 09:50:00,163.65,164.23,163.61,164.18,8101.0,163.65,164.23,163.61,164.18,8101.0
2022-11-21 09:55:00,164.07,164.07,163.43,163.52,3209.0,164.07,164.07,163.43,163.52,3209.0
2022-11-21 10:00:00,163.5,163.95,163.09,163.19,5180.0,163.5,163.95,163.09,163.19,5180.0
2022-11-21 10:05:00,163.13,163.13,162.8,163.11,4410.0,163.13,163.13,162.8,163.11,4410.0
2022-11-21 10:10:00,163.09,163.26,162.91,163.1,6300.0,163.09,163.26,162.91,163.1,6300.0
2022-11-21 10:15:00,163.09,163.42,163.05,163.36,9987.0,163.09,163.42,163.05,163.36,9987.0
2022-11-21 10:20:00,163.28,163.33,162.61,163.1,5286.0,163.28,163.33,162.61,163.1,5286.0
2022-11-21 10:25:00,163.22,163.22,163.0,163.19,2400.0,163.22,163.22,163.0,163.19,2400.0
2022-11-21 10:30:00,163.03,163.19,163.02,163.12,2100.0,163.03,163.19,163.02,163.12,2100.0
2022-11-21 10:35:00,163.2,163.48,163.2,163.3,5274.0,163.2,163.48,163.2,163.3,5274.0
2022-11-21 10:40:00,163.3,163.31,162.94,162.98,4009.0,163.3,163.31,162.94,162.98,4009.0
2022-11-21 10:45:00,163.05,163.05,162.8,162.84,2776.0,163.05,163.05,162.8,162.84,2776.0
2022-11-21 10:50:00,162.92,163.17,162.83,163.03,6445.0,162.92,163.17,162.83,163.03,6445.0
2022-11-21 10:55:00,163.07,163.23,162.99,163.13,14587.0,163.07,163.23,162.99,163.13,14587.0
2022-11-21 11:00:00,163.12,163.28,162.98,163.22,5784.0,163.12,163.28,162.98,163.22,5784.0
2022-11-21 11:05:00,163.24,163.33,163.16,163.16,3100.0,163.24,163.33,163.16,163.16,3100.0
2022-11-21 11:10:00,163.12,163.46,163.08,163.31,5516.0,163.12,163.46,163.08,163.31,5516.0
2022-11-21 11:15:00,163.34,163.54,163.3,163.38,6009.0,163.34,163.54,163.3,163.38,6009.0
2022-11-21 11:20:00,163.3,163.56,163.28,163.47,6581.0,163.3,163.56,163.28,163.47,6581.0
2022-11-21 11:25:00,163.53,163.55,163.31,163.31,3733.0,163.53,163.55,163.31,163.31,3733.0
2022-11-21 11:30:00,163.33,163.37,162.82,162.85,5641.0,163.33,163.37,162.82,162.85,5641.0
2022-11-21 11:35:00,162.9,163.12,162.88,162.88,4882.0,162.9,163.12,162.88,162.88,4882.0
2022-11-21 11:40:00,162.93,163.12,162.7,162.73,4400.0,162.93,163.12,162.7,162.73,4400.0
2022-11-21 11:45:00,162.67,162.82,162.66,162.73,5628.0,162.67,162.82,162.66,162.73,5628.0
2022-11-21 11:50:00,162.74,163.01,162.74,162.95,5418.0,162.74,163.01,162.74,162.95,5418.0
2022-11-21 11:55:00,162.95,162.97,162.37,162.51,7220.0,162.95,162.97,162.37,162.51,7220.0
2022-11-21 12:00:00,162.52,162.82,162.42,162.61,4203.0,162.52,162.82,162.42,162.61,4203.0
2022-11-21 12:05:00,162.64,162.68,162.51,162.53,4400.0,162.64,162.68,162.51,162.53,4400.0
2022-11-21 12:10:00,162.51,162.59,162.35,162.38,4000.0,162.51,162.59,162.35,162.38,4000.0
2022-11-21 12:15:00,162.38,162.54,162.31,162.54,1984.0,162.38,162.54,162.31,162.54,1984.0
2022-11-21 12:20:00,162.53,162.74,162.52,162.64,9664.0,162.53,162.74,162.52,162.64,9664.0
2022-11-21 12:25:00,162.62,162.66,162.32,162.47,3419.0,162.62,162.66,162.32,162.47,3419.0
2022-11-21 12:30:00,162.4,162.57,162.4,162.5,3200.0,162.4,162.57,162.4,162.5,3200.0
2022-11-21 12:35:00,162.47,162.62,162.37,162.42,4600.0,162.47,162.62,162.37,162.42,4600.0
2022-11-21 12:40:00,162.42,162.55,162.37,162.5,3233.0,162.42,162.55,162.37,162.5,3233.0
2022-11-21 12:45:00,162.49,162.68,162.36,162.36,6237.0,162.49,162.68,162.36,162.36,6237.0
2022-11-21 12:50:00,162.36,162.37,162.22,162.31,7728.0,162.36,162.37,162.22,162.31,7728.0
2022-11-21 12:55:00,162.22,162.27,162.05,162.05,4967.0,162.22,162.27,162.05,162.05,4967.0
2022-11-21 13:00:00,162.1,162.29,162.09,162.29,6131.0,162.1,162.29,162.09,162.29,6131.0
2022-11-21 13:05:00,162.26,162.43,162.25,162.37,4500.0,162.26,162.43,162.25,162.37,4500.0
2022-11-21 13:10:00,162.39,162.65,162.38,162.58,7234.0,162.39,162.65,162.38,162.58,7234.0
2022-11-21 13:15:00,162.58,162.58,162.39,162.41,5408.0,162.58,162.58,162.39,162.41,5408.0
2022-11-21 13:20:00,162.42,162.5,162.37,162.46,9737.0,162.42,162.5,162.37,162.46,9737.0
2022-11-21 13:25:00,162.47,162.63,162.43,162.46,9544.0,162.47,162.63,162.43,162.46,9544.0
2022-11-21 13:30:00,162.5,162.58,162.45,162.54,5187.0,162.5,162.58,162.45,162.54,5187.0
2022-11-21 13:35:00,162.62,162.95,162.6,162.88,3788.0,162.62,162.95,162.6,162.88,3788.0
2022-11-21 13:40:00,162.85,162.88,162.71,162.76,7440.0,162.85,162.88,162.71,162.76,7440.0
2022-11-21 13:45:00,162.75,162.8,162.58,162.64,5355.0,162.75,162.8,162.58,162.64,5355.0
2022-11-21 13:50:00,162.62,162.75,162.58,162.58,7014.0,162.62,162.75,162.58,162.58,7014.0
2022-11-21 13:55:00,162.6,162.61,162.45,162.51,5441.0,162.6,162.61,162.45,162.51,5441.0
2022-11-21 14:00:00,162.52,162.68,162.48,162.59,4838.0,162.52,162.68,162.48,162.59,4838.0
2022-11-21 14:05:00,162.66,162.75,162.6,162.61,5600.0,162.66,162.75,162.6,162.61,5600.0
2022-11-21 14:10:00,162.63,162.63,162.44,162.45,4000.0,162.63,162.63,162.44,162.45,4000.0
2022-11-21 14:15:00,162.45,162.65,162.44,162.64,6300.0,162.45,162.65,162.44,162.64,6300.0
2022-11-21 14:20:00,162.59,162.62,162.3,162.31,5655.0,162.59,162.62,162.3,162.31,5655.0
2022-11-21 14:25:00,162.28,162.45,162.25,162.41,4759.0,162.28,162.45,162.25,162.41,4759.0
2022-11-21 14:30:00,162.39,162.48,162.2,162.21,5001.0,162.39,162.48,162.2,162.21,5001.0
2022-11-21 14:35:00,162.18,162.24,161.96,162.13,7947.0,162.18,162.24,161.96,162.13,7947.0
2022-11-21 14:40:00,162.16,162.18,161.97,162.0,5633.0,162.16,162.18,161.97,162.0,5633.0
2022-11-21 14:45:00,162.0,162.08,161.97,162.05,6320.0,162.0,162.08,161.97,162.05,6320.0
2022-11-21 14:50:00,162.03,162.19,161.95,162.15,5200.0,162.03,162.19,161.95,162.15,5200.0
2022-11-21 14:55:00,162.2,162.22,161.96,161.96,5321.0,162.2,162.22,161.96,161.96,5321.0
2022-11-21 15:00:00,161.94,162.33,161.93,162.33,10730.0,161.94,162.33,161.93,162.33,10730.0
2022-11-21 15:05:00,162.33,162.34,162.07,162.07,7157.0,162.33,162.34,162.07,162.07,7157.0
2022-11-21 15:10:00,162.05,162.17,162.0,162.15,7117.0,162.05,162.17,162.0,162.15,7117.0
2022-11-21 15:15:00,162.16,162.3,162.13,162.27,6232.0,162.16,162.3,162.13,162.27,6232.0
2022-11-21 15:20:00,162.27,162.34,161.84,161.89,12721.0,162.27,162.34,161.84,161.89,12721.0
2022-11-21 15:25:00,161.85,161.91,161.65,161.66,6683.0,161.85,161.91,161.65,161.66,6683.0
2022-11-21 15:30:00,161.65,162.0,161.65,161.89,7737.0,161.65,162.0,161.65,161.89,7737.0
2022-11-21 15:35:00,161.88,161.94,161.71,161.74,8217.0,161.88,161.94,161.71,161.74,8217.0
2022-11-21 15:40:00,161.73,161.86,161.64,161.86,20609.0,161.73,161.86,161.64,161.86,20609.0
2022-11-21 15:45:00,161.86,162.12,161.85,162.06,16037.0,161.86,162.12,161.85,162.06,16037.0
2022-11-21 15:50:00,162.04,162.27,161.95,162.02,21248.0,162.04,162.27,161.95,162.02,21248.0
2022-11-21 15:55:00,162.0,162.0,161.75,161.78,51882.0,162.0,162.0,161.75,161.78,51882.0
2022-11-22 09:30:00,162.6,162.82,162.15,162.47,21748.0,162.6,162.82,162.15,162.47,21748.0
2022-11-22 09:35:00,162.46,162.69,161.27,161.27,5029.0,162.46,162.69,161.27,161.27,5029.0
2022-11-22 09:40:00,161.39,161.54,161.18,161.54,5000.0,161.39,161.54,161.18,161.54,5000.0
2022-11-22 09:45:00,161.5,161.79,161.43,161.71,4214.0,161.5,161.79,161.43,161.71,4214.0
2022-11-22 09:50:00,161.67,161.73,161.22,161.43,8946.0,161.67,161.73,161.22,161.43,8946.0
2022-11-22 09:55:00,161.48,161.87,161.47,161.58,3690.0,161.48,161.87,161.47,161.58,3690.0
2022-11-22 10:00:00,161.61,162.0,161.46,161.67,7879.0,161.61,162.0,161.46,161.67,7879.0
2022-11-22 10:05:00,161.63,161.91,161.29,161.34,6704.0,161.63,161.91,161.29,161.34,6704.0
2022-11-22 10:10:00,161.37,161.43,160.87,161.21,23653.0,161.37,161.43,160.87,161.21,23653.0
2022-11-22 10:15:00,161.4,161.54,161.27,161.42,5945.0,161.4,161.54,161.27,161.42,5945.0
2022-11-22 10:20:00,161.38,161.8,161.34,161.74,5500.0,161.38,161.8,161.34,161.74,5500.0
2022-11-22 10:25:00,161.83,162.2,161.8,161.83,10938.0,161.83,162.2,161.8,161.83,10938.0
2022-11-22 10:30:00,161.93,161.97,161.4,161.56,6611.0,161.93,161.97,161.4,161.56,6611.0
2022-11-22 10:35:00,161.49,161.54,161.26,161.38,4900.0,161.49,161.54,161.26,161.38,4900.0
2022-11-22 10:40:00,161.39,161.66,161.3,161.66,6922.0,161.39,161.66,161.3,161.66,6922.0
2022-11-22 10:45:00,161.6,162.7,161.58,162.7,7051.0,161.6,162.7,161.58,162.7,7051.0
2022-11-22 10:50:00,162.65,162.8,162.38,162.45,4400.0,162.65,162.8,162.38,162.45,4400.0
2022-11-22 10:55:00,162.37,162.72,162.34,162.65,11385.0,162.37,162.72,162.34,162.65,11385.0
2022-11-22 11:00:00,162.65,162.68,162.53,162.59,5015.0,162.65,162.68,162.53,162.59,5015.0
2022-11-22 11:05:00,162.57,162.82,162.46,162.82,6463.0,162.57,162.82,162.46,162.82,6463.0
2022-11-22 11:10:00,162.93,163.18,162.92,163.06,5779.0,162.93,163.18,162.92,163.06,5779.0
2022-11-22 11:15:00,163.09,163.34,163.01,163.24,5546.0,163.09,163.34,163.01,163.24,5546.0
2022-11-22 11:20:00,163.21,163.29,163.18,163.18,3377.0,163.21,163.29,163.18,163.18,3377.0
2022-11-22 11:25:00,163.2,163.34,162.98,163.13,4548.0,163.2,163.34,162.98,163.13,4548.0
2022-11-22 11:30:00,163.08,163.21,162.81,162.92,5070.0,163.08,163.21,162.81,162.92,5070.0
2022-11-22 11:35:00,162.92,163.01,162.76,163.01,2697.0,162.92,163.01,162.76,163.01,2697.0
2022-11-22 11:40:00,163.06,163.28,163.06,163.28,3519.0,163.06,163.28,163.06,163.28,3519.0
2022-11-22 11:45:00,163.25,163.4,163.2,163.4,3300.0,163.25,163.4,163.2,163.4,3300.0
2022-11-22 11:50:00,163.36,163.42,163.18,163.25,3036.0,163.36,163.42,163.18,163.25,3036.0
2022-11-22 11:55:00,163.27,163.38,163.08,163.08,5573.0,163.27,163.38,163.08,163.08,5573.0
2022-11-22 12:00:00,163.13,163.38,163.13,163.37,3564.0,163.13,163.38,163.13,163.37,3564.0
2022-11-22 12:05:00,163.34,163.38,163.23,163.31,2900.0,163.34,163.38,163.23,163.31,2900.0
2022-11-22 12:10:00,163.33,163.47,163.29,163.39,3307.0,163.33,163.47,163.29,163.39,3307.0
2022-11-22 12:15:00,163.34,163.5,163.3,163.3,3675.0,163.34,163.5,163.3,163.3,3675.0
2022-11-22 12:20:00,163.33,163.38,163.07,163.12,3965.0,163.33,163.38,163.07,163.12,3965.0
2022-11-22 12:25:00,163.16,163.29,163.15,163.26,2530.0,163.16,163.29,163.15,163.26,2530.0
2022-11-22 12:30:00,163.27,163.33,163.24,163.28,3300.0,163.27,163.33,163.24,163.28,3300.0
2022-11-22 12:35:00,163.26,163.47,163.26,163.43,2610.0,163.26,163.47,163.26,163.43,2610.0
2022-11-22 12:40:00,163.46,163.49,163.26,163.37,5470.0,163.46,163.49,163.26,163.37,5470.0
2022-11-22 12:45:00,163.47,163.61,163.41,163.61,2400.0,163.47,163.61,163.41,163.61,2400.0
2022-11-22 12:50:00,163.59,163.59,163.43,163.57,4609.0,163.59,163.59,163.43,163.57,4609.0
2022-11-22 12:55:00,163.56,163.61,163.47,163.59,2685.0,163.56,163.61,163.47,163.59,2685.0
2022-11-22 13:00:00,163.55,163.67,163.42,163.62,3673.0,163.55,163.67,163.42,163.62,3673.0
2022-11-22 13:05:00,163.72,163.93,163.51,163.93,6576.0,163.72,163.93,163.51,163.93,6576.0
2022-11-22 13:10:00,163.98,164.2,163.94,164.06,9800.0,163.98,164.2,163.94,164.06,9800.0
2022-11-22 13:15:00,164.12,164.12,163.93,163.98,5164.0,164.12,164.12,163.93,163.98,5164.0
2022-11-22 13:20:00,163.94,163.96,163.84,163.94,2826.0,163.94,163.96,163.84,163.94,2826.0
2022-11-22 13:25:00,164.02,164.12,163.96,163.99,5702.0,164.02,164.12,163.96,163.99,5702.0
2022-11-22 13:30:00,164.03,164.04,163.96,163.96,3045.0,164.03,164.04,163.96,163.96,3045.0
2022-11-22 13:35:00,163.95,163.95,163.77,163.78,3792.0,163.95,163.95,163.77,163.78,3792.0
2022-11-22 13:40:00,163.87,163.97,163.84,163.94,1933.0,163.87,163.97,163.84,163.94,1933.0
2022-11-22 13:45:00,163.96,164.13,163.96,164.09,2949.0,163.96,164.13,163.96,164.09,2949.0
2022-11-22 13:50:00,164.11,164.23,164.11,164.12,5655.0,164.11,164.23,164.11,164.12,5655.0
2022-11-22 13:55:00,164.04,164.09,163.86,164.05,8658.0,164.04,164.09,163.86,164.05,8658.0
2022-11-22 14:00:00,164.17,164.24,164.04,164.14,5890.0,164.17,164.24,164.04,164.14,5890.0
2022-11-22 14:05:00,164.17,164.17,163.97,163.98,2980.0,164.17,164.17,163.97,163.98,2980.0
2022-11-22 14:10:00,164.0,164.08,163.91,163.92,8422.0,164.0,164.08,163.91,163.92,8422.0
2022-11-22 14:15:00,163.83,163.98,163.83,163.91,4074.0,163.83,163.98,163.83,163.91,4074.0
2022-11-22 14:20:00,163.94,164.01,163.89,164.0,4849.0,163.94,164.01,163.89,164.0,4849.0
2022-11-22 14:25:00,164.03,164.21,164.03,164.11,6885.0,164.03,164.21,164.03,164.11,6885.0
2022-11-22 14:30:00,164.12,164.12,163.94,164.02,3190.0,164.12,164.12,163.94,164.02,3190.0
2022-11-22 14:35:00,164.06,164.52,164.06,164.52,4400.0,164.06,164.52,164.06,164.52,4400.0
2022-11-22 14:40:00,164.5,164.5,164.2,164.2,6500.0,164.5,164.5,164.2,164.2,6500.0
2022-11-22 14:45:00,164.26,164.61,164.26,164.59,3903.0,164.26,164.61,164.26,164.59,3903.0
2022-11-22 14:50:00,164.59,164.74,164.59,164.67,4995.0,164.59,164.74,164.59,164.67,4995.0
2022-11-22 14:55:00,164.71,164.75,164.52,164.64,5518.0,164.71,164.75,164.52,164.64,5518.0
2022-11-22 15:00:00,164.63,164.94,164.63,164.84,2764.0,164.63,164.94,164.63,164.84,2764.0
2022-11-22 15:05:00,164.89,164.95,164.84,164.85,4000.0,164.89,164.95,164.84,164.85,4000.0
2022-11-22 15:10:00,164.87,164.95,164.79,164.94,5518.0,164.87,164.95,164.79,164.94,5518.0
2022-11-22 15:15:00,165.04,165.04,164.89,164.94,5129.0,165.04,165.04,164.89,164.94,5129.0
2022-11-22 15:20:00,164.96,165.13,164.94,165.11,6204.0,164.96,165.13,164.94,165.11,6204.0
2022-11-22 15:25:00,165.12,165.15,164.98,165.13,5055.0,165.12,165.15,164.98,165.13,5055.0
2022-11-22 15:30:00,165.13,165.35,165.11,165.35,7320.0,165.13,165.35,165.11,165.35,7320.0
2022-11-22 15:35:00,165.38,165.44,165.32,165.39,10008.0,165.38,165.44,165.32,165.39,10008.0
2022-11-22 15:40:00,165.37,165.53,165.3,165.46,8991.0,165.37,165.53,165.3,165.46,8991.0
2022-11-22 15:45:00,165.43,165.56,165.4,165.49,13913.0,165.43,165.56,165.4,165.49,13913.0
2022-11-22 15:50:00,165.54,165.63,165.3,165.3,26096.0,165.54,165.63,165.3,165.3,26096.0
2022-11-22 15:55:00,165.24,165.36,165.12,165.2,60546.0,165.24,165.36,165.12,165.2,60546.0
2022-11-23 09:30:00,163.0,165.3,163.0,164.79,10843.0,163.0,165.3,163.0,164.79,10843.0
2022-11-23 09:35:00,165.22,165.34,164.85,165.2,5920.0,165.22,165.34,164.85,165.2,5920.0
2022-11-23 09:40:00,165.06,165.55,165.04,165.5,1869.0,165.06,165.55,165.04,165.5,1869.0
2022-11-23 09:45:00,165.62,166.24,165.62,166.17,42001.0,165.62,166.24,165.62,166.17,42001.0
2022-11-23 09:50:00,166.07,166.72,166.02,166.72,4600.0,166.07,166.72,166.02,166.72,4600.0
2022-11-23 09:55:00,166.81,167.0,166.77,166.82,2959.0,166.81,167.0,166.77,166.82,2959.0
2022-11-23 10:00:00,167.12,167.2,166.75,167.09,3600.0,167.12,167.2,166.75,167.09,3600.0
2022-11-23 10:05:00,167.06,167.14,166.87,167.03,4001.0,167.06,167.14,166.87,167.03,4001.0
2022-11-23 10:10:00,167.09,167.37,166.94,167.28,14363.0,167.09,167.37,166.94,167.28,14363.0
2022-11-23 10:15:00,167.38,167.49,167.13,167.49,1703.0,167.38,167.49,167.13,167.49,1703.0
2022-11-23 10:20:00,167.36,167.77,167.31,167.74,13528.0,167.36,167.77,167.31,167.74,13528.0
2022-11-23 10:25:00,167.77,168.18,167.77,168.17,11077.0,167.77,168.18,167.77,168.17,11077.0
2022-11-23 10:30:00,168.22,168.58,168.21,168.45,3135.0,168.22,168.58,168.21,168.45,3135.0
2022-11-23 10:35:00,168.49,168.49,168.23,168.3,2542.0,168.49,168.49,168.23,168.3,2542.0
2022-11-23 10:40:00,168.27,168.51,168.15,168.38,3288.0,168.27,168.51,168.15,168.38,3288.0
2022-11-23 10:45:00,168.53,168.54,168.38,168.48,1700.0,168.53,168.54,168.38,168.48,1700.0
2022-11-23 10:50:00,168.51,168.57,168.24,168.41,3061.0,168.51,168.57,168.24,168.41,3061.0
2022-11-23 10:55:00,168.36,168.47,168.3,168.34,3152.0,168.36,168.47,168.3,168.34,3152.0
2022-11-23 11:00:00,168.4,168.4,168.16,168.24,3383.0,168.4,168.4,168.16,168.24,3383.0
2022-11-23 11:05:00,168.32,168.6,168.32,168.5,1300.0,168.32,168.6,168.32,168.5,1300.0
2022-11-23 11:10:00,168.47,168.65,168.47,168.47,2170.0,168.47,168.65,168.47,168.47,2170.0
2022-11-23 11:15:00,168.57,168.61,168.4,168.4,1414.0,168.57,168.61,168.4,168.4,1414.0
2022-11-23 11:20:00,168.35,168.55,168.33,168.5,3168.0,168.35,168.55,168.33,168.5,3168.0
2022-11-23 11:25:00,168.29,168.37,168.13,168.34,2699.0,168.29,168.37,168.13,168.34,2699.0
2022-11-23 11:30:00,168.38,168.46,168.29,168.32,2770.0,168.38,168.46,168.29,168.32,2770.0
2022-11-23 11:35:00,168.26,168.31,168.23,168.31,1511.0,168.26,168.31,168.23,168.31,1511.0
2022-11-23 11:40:00,168.47,168.55,168.42,168.46,1101.0,168.47,168.55,168.42,168.46,1101.0
2022-11-23 11:45:00,168.32,168.32,167.85,167.85,1603.0,168.32,168.32,167.85,167.85,1603.0
2022-11-23 11:50:00,167.82,167.82,167.03,167.03,3547.0,167.82,167.82,167.03,167.03,3547.0
2022-11-23 11:55:00,166.97,166.97,166.65,166.81,1150.0,166.97,166.97,166.65,166.81,1150.0
2022-11-23 12:00:00,166.91,166.97,166.83,166.91,1575.0,166.91,166.97,166.83,166.91,1575.0
2022-11-23 12:05:00,166.94,166.94,166.86,166.86,400.0,166.94,166.94,166.86,166.86,400.0
2022-11-23 12:10:00,166.81,166.92,166.66,166.82,2300.0,166.81,166.92,166.66,166.82,2300.0
2022-11-23 12:15:00,166.89,166.93,166.89,166.92,300.0,166.89,166.93,166.89,166.92,300.0
2022-11-23 12:20:00,166.83,166.99,166.8,166.91,1612.0,166.83,166.99,166.8,166.91,1612.0
2022-11-23 12:25:00,166.91,166.91,166.6,166.6,1603.0,166.91,166.91,166.6,166.6,1603.0
2022-11-23 12:30:00,166.67,166.67,166.5,166.56,3300.0,166.67,166.67,166.5,166.56,3300.0
2022-11-23 12:35:00,166.58,166.61,166.41,166.6,2480.0,166.58,166.61,166.41,166.6,2480.0
2022-11-23 12:40:00,166.59,166.59,166.46,166.46,500.0,166.59,166.59,166.46,166.46,500.0
2022-11-23 12:45:00,166.5,166.64,166.48,166.58,977.0,166.5,166.64,166.48,166.58,977.0
2022-11-23 12:50:00,166.65,166.68,166.31,166.31,2503.0,166.65,166.68,166.31,166.31,2503.0
2022-11-23 12:55:00,166.32,166.32,166.03,166.11,700.0,166.32,166.32,166.03,166.11,700.0
2022-11-23 13:00:00,166.18,166.38,166.14,166.31,4814.0,166.18,166.38,166.14,166.31,4814.0
2022-11-23 13:05:00,166.28,166.3,166.21,166.3,900.0,166.28,166.3,166.21,166.3,900.0
2022-11-23 13:10:00,166.23,166.26,166.17,166.19,1404.0,166.23,166.26,166.17,166.19,1404.0
2022-11-23 13:15:00,166.2,166.39,166.19,166.39,616.0,166.2,166.39,166.19,166.39,616.0
2022-11-23 13:20:00,166.45,166.53,166.41,166.45,2000.0,166.45,166.53,166.41,166.45,2000.0
2022-11-23 13:25:00,166.53,166.78,166.47,166.78,5891.0,166.53,166.78,166.47,166.78,5891.0
2022-11-23 13:30:00,166.79,167.09,166.79,167.04,2508.0,166.79,167.09,166.79,167.04,2508.0
2022-11-23 13:35:00,167.0,167.11,166.99,167.11,1640.0,167.0,167.11,166.99,167.11,1640.0
2022-11-23 13:40:00,167.08,167.21,167.06,167.21,3471.0,167.08,167.21,167.06,167.21,3471.0
2022-11-23 13:45:00,167.21,167.27,167.18,167.23,820.0,167.21,167.27,167.18,167.23,820.0
2022-11-23 13:50:00,167.23,167.23,167.06,167.12,3551.0,167.23,167.23,167.06,167.12,3551.0
2022-11-23 13:55:00,167.07,167.2,167.03,167.2,3425.0,167.07,167.2,167.03,167.2,3425.0
2022-11-23 14:00:00,167.36,167.92,166.91,167.92,15930.0,167.36,167.92,166.91,167.92,15930.0
2022-11-23 14:05:00,167.81,167.81,167.53,167.65,1000.0,167.81,167.81,167.53,167.65,1000.0
2022-11-23 14:10:00,167.66,167.66,167.32,167.6,1900.0,167.66,167.66,167.32,167.6,1900.0
2022-11-23 14:15:00,167.56,167.68,167.51,167.51,2485.0,167.56,167.68,167.51,167.51,2485.0
2022-11-23 14:20:00,167.58,167.84,167.55,167.84,1711.0,167.58,167.84,167.55,167.84,1711.0
2022-11-23 14:25:00,167.84,168.26,167.8,168.05,3394.0,167.84,168.26,167.8,168.05,3394.0
2022-11-23 14:30:00,167.91,167.94,167.77,167.77,2000.0,167.91,167.94,167.77,167.77,2000.0
2022-11-23 14:35:00,167.75,167.75,167.53,167.53,2300.0,167.75,167.75,167.53,167.53,2300.0
2022-11-23 14:40:00,167.59,167.77,167.58,167.76,2846.0,167.59,167.77,167.58,167.76,2846.0
2022-11-23 14:45:00,167.71,168.0,167.71,168.0,1600.0,167.71,168.0,167.71,168.0,1600.0
2022-11-23 14:50:00,167.93,167.99,167.87,167.89,1869.0,167.93,167.99,167.87,167.89,1869.0
2022-11-23 14:55:00,167.81,167.85,167.7,167.71,2702.0,167.81,167.85,167.7,167.71,2702.0
2022-11-23 15:00:00,167.65,167.65,167.41,167.58,2009.0,167.65,167.65,167.41,167.58,2009.0
2022-11-23 15:05:00,167.65,167.78,167.64,167.69,3657.0,167.65,167.78,167.64,167.69,3657.0
2022-11-23 15:10:00,167.63,167.76,167.56,167.72,2119.0,167.63,167.76,167.56,167.72,2119.0
2022-11-23 15:15:00,167.71,167.94,167.71,167.92,3068.0,167.71,167.94,167.71,167.92,3068.0
2022-11-23 15:20:00,167.88,167.95,167.6,167.74,2300.0,167.88,167.95,167.6,167.74,2300.0
2022-11-23 15:25:00,167.7,167.74,167.61,167.62,2300.0,167.7,167.74,167.61,167.62,2300.0
2022-11-23 15:30:00,167.61,167.61,167.33,167.33,4431.0,167.61,167.61,167.33,167.33,4431.0
2022-11-23 15:35:00,167.33,167.4,167.24,167.36,4725.0,167.33,167.4,167.24,167.36,4725.0
2022-11-23 15:40:00,167.35,167.35,167.11,167.23,6400.0,167.35,167.35,167.11,167.23,6400.0
2022-11-23 15:45:00,167.19,167.26,166.97,167.26,5000.0,167.19,167.26,166.97,167.26,5000.0
2022-11-23 15:50:00,167.22,167.64,167.22,167.53,11215.0,167.22,167.64,167.22,167.53,11215.0
2022-11-23 15:55:00,167.48,167.6,167.19,167.51,36641.0,167.48,167.6,167.19,167.51,36641.0
2022-11-25 09:30:00,167.51,167.64,166.94,167.16,25454.0,167.51,167.64,166.94,167.16,25454.0
2022-11-25 09:35:00,167.11,167.4,167.11,167.34,2566.0,167.11,167.4,167.11,167.34,2566.0
2022-11-25 09:40:00,167.29,167.47,167.03,167.35,6344.0,167.29,167.47,167.03,167.35,6344.0
2022-11-25 09:45:00,167.28,167.37,167.08,167.08,1537.0,167.28,167.37,167.08,167.08,1537.0
2022-11-25 09:50:00,167.02,167.57,167.02,167.24,3900.0,167.02,167.57,167.02,167.24,3900.0
2022-11-25 09:55:00,167.15,167.74,167.15,167.64,4066.0,167.15,167.74,167.15,167.64,4066.0
2022-11-25 10:00:00,167.69,167.73,167.5,167.72,4741.0,167.69,167.73,167.5,167.72,4741.0
2022-11-25 10:05:00,167.73,167.73,167.5,167.63,6802.0,167.73,167.73,167.5,167.63,6802.0
2022-11-25 10:10:00,167.6,167.65,167.49,167.56,1400.0,167.6,167.65,167.49,167.56,1400.0
2022-11-25 10:15:00,167.61,167.93,167.61,167.75,3500.0,167.61,167.93,167.61,167.75,3500.0
2022-11-25 10:20:00,167.74,167.87,167.66,167.73,2229.0,167.74,167.87,167.66,167.73,2229.0
2022-11-25 10:25:00,167.74,167.9,167.5,167.9,5486.0,167.74,167.9,167.5,167.9,5486.0
2022-11-25 10:30:00,167.89,168.2,167.89,168.17,2016.0,167.89,168.2,167.89,168.17,2016.0
2022-11-25 10:35:00,168.17,168.3,168.04,168.13,5300.0,168.17,168.3,168.04,168.13,5300.0
2022-11-25 10:40:00,168.15,168.23,168.04,168.04,3150.0,168.15,168.23,168.04,168.04,3150.0
2022-11-25 10:45:00,168.06,168.1,168.0,168.02,2717.0,168.06,168.1,168.0,168.02,2717.0
2022-11-25 10:50:00,168.02,168.03,167.93,168.03,432.0,168.02,168.03,167.93,168.03,432.0
2022-11-25 10:55:00,168.07,168.18,168.0,168.18,3961.0,168.07,168.18,168.0,168.18,3961.0
2022-11-25 11:00:00,168.18,168.35,168.01,168.34,3920.0,168.18,168.35,168.01,168.34,3920.0
2022-11-25 11:05:00,168.35,168.35,168.11,168.12,2502.0,168.35,168.35,168.11,168.12,2502.0
2022-11-25 11:10:00,168.14,168.15,167.98,168.08,5600.0,168.14,168.15,167.98,168.08,5600.0
2022-11-25 11:15:00,168.09,168.26,168.07,168.25,3699.0,168.09,168.26,168.07,168.25,3699.0
2022-11-25 11:20:00,168.3,168.3,168.11,168.11,5017.0,168.3,168.3,168.11,168.11,5017.0
2022-11-25 11:25:00,168.04,168.22,167.96,168.22,5418.0,168.04,168.22,167.96,168.22,5418.0
2022-11-25 11:30:00,168.19,168.26,167.76,167.85,7013.0,168.19,168.26,167.76,167.85,7013.0
2022-11-25 11:35:00,167.89,167.97,167.89,167.94,900.0,167.89,167.97,167.89,167.94,900.0
2022-11-25 11:40:00,167.91,167.91,167.79,167.87,2750.0,167.91,167.91,167.79,167.87,2750.0
2022-11-25 11:45:00,167.79,167.87,167.78,167.84,704.0,167.79,167.87,167.78,167.84,704.0
2022-11-25 11:50:00,167.89,167.92,167.74,167.8,1300.0,167.89,167.92,167.74,167.8,1300.0
2022-11-25 11:55:00,167.77,167.9,167.75,167.75,1550.0,167.77,167.9,167.75,167.75,1550.0
2022-11-25 12:00:00,167.75,167.75,167.55,167.55,2552.0,167.75,167.75,167.55,167.55,2552.0
2022-11-25 12:05:00,167.52,167.61,167.4,167.53,2500.0,167.52,167.61,167.4,167.53,2500.0
2022-11-25 12:10:00,167.68,167.69,167.61,167.61,2169.0,167.68,167.69,167.61,167.61,2169.0
2022-11-25 12:15:00,167.58,167.61,167.47,167.56,3800.0,167.58,167.61,167.47,167.56,3800.0
2022-11-25 12:20:00,167.59,167.62,167.55,167.58,1200.0,167.59,167.62,167.55,167.58,1200.0
2022-11-25 12:25:00,167.65,167.79,167.65,167.76,1900.0,167.65,167.79,167.65,167.76,1900.0
2022-11-25 12:30:00,167.71,167.72,167.57,167.57,1012.0,167.71,167.72,167.57,167.57,1012.0
2022-11-25 12:35:00,167.51,167.61,167.47,167.47,2411.0,167.51,167.61,167.47,167.47,2411.0
2022-11-25 12:40:00,167.49,167.49,167.36,167.36,900.0,167.49,167.49,167.36,167.36,900.0
2022-11-25 12:45:00,167.35,167.36,167.09,167.09,2100.0,167.35,167.36,167.09,167.09,2100.0
2022-11-25 12:50:00,167.19,167.4,167.19,167.25,3536.0,167.19,167.4,167.19,167.25,3536.0
2022-11-25 12:55:00,167.1,167.42,167.04,167.42,12062.0,167.1,167.42,167.04,167.42,12062.0
2022-11-28 09:30:00,167.24,168.11,167.08,168.1,26682.0,167.24,168.11,167.08,168.1,26682.0
2022-11-28 09:35:00,167.91,168.73,167.91,168.42,14207.0,167.91,168.73,167.91,168.42,14207.0
2022-11-28 09:40:00,168.42,169.26,168.41,169.09,13419.0,168.42,169.26,168.41,169.09,13419.0
2022-11-28 09:45:00,169.21,169.48,169.02,169.03,12395.0,169.21,169.48,169.02,169.03,12395.0
2022-11-28 09:50:00,169.15,169.26,168.67,168.8,13561.0,169.15,169.26,168.67,168.8,13561.0
2022-11-28 09:55:00,168.8,168.84,168.53,168.83,10992.0,168.8,168.84,168.53,168.83,10992.0
2022-11-28 10:00:00,168.81,169.13,168.62,169.03,7751.0,168.81,169.13,168.62,169.03,7751.0
2022-11-28 10:05:00,169.11,169.14,168.71,168.81,7219.0,169.11,169.14,168.71,168.81,7219.0
2022-11-28 10:10:00,168.81,168.96,168.5,168.96,6163.0,168.81,168.96,168.5,168.96,6163.0
2022-11-28 10:15:00,168.86,168.92,168.47,168.47,34741.0,168.86,168.92,168.47,168.47,34741.0
2022-11-28 10:20:00,168.46,168.54,168.0,168.27,12742.0,168.46,168.54,168.0,168.27,12742.0
2022-11-28 10:25:00,168.26,168.26,167.76,168.07,7912.0,168.26,168.26,167.76,168.07,7912.0
2022-11-28 10:30:00,168.06,168.48,168.05,168.48,11041.0,168.06,168.48,168.05,168.48,11041.0
2022-11-28 10:35:00,168.46,168.74,168.41,168.6,9848.0,168.46,168.74,168.41,168.6,9848.0
2022-11-28 10:40:00,168.53,168.73,168.53,168.58,24204.0,168.53,168.73,168.53,168.58,24204.0
2022-11-28 10:45:00,168.55,168.72,168.47,168.66,3800.0,168.55,168.72,168.47,168.66,3800.0
2022-11-28 10:50:00,168.68,168.78,168.49,168.64,5581.0,168.68,168.78,168.49,168.64,5581.0
2022-11-28 10:55:00,168.59,168.64,168.23,168.23,5207.0,168.59,168.64,168.23,168.23,5207.0
2022-11-28 11:00:00,168.28,168.36,168.15,168.27,8640.0,168.28,168.36,168.15,168.27,8640.0
2022-11-28 11:05:00,168.29,168.29,167.97,168.03,4112.0,168.29,168.29,167.97,168.03,4112.0
2022-11-28 11:10:00,167.99,168.27,167.88,168.27,6177.0,167.99,168.27,167.88,168.27,6177.0
2022-11-28 11:15:00,168.27,168.45,168.25,168.37,2800.0,168.27,168.45,168.25,168.37,2800.0
2022-11-28 11:20:00,168.36,168.36,167.86,167.95,3159.0,168.36,168.36,167.86,167.95,3159.0
2022-11-28 11:25:00,167.92,167.97,167.58,167.58,6261.0,167.92,167.97,167.58,167.58,6261.0
2022-11-28 11:30:00,167.53,167.63,167.36,167.6,7312.0,167.53,167.63,167.36,167.6,7312.0
2022-11-28 11:35:00,167.62,167.76,167.39,167.4,6911.0,167.62,167.76,167.39,167.4,6911.0
2022-11-28 11:40:00,167.36,167.4,167.13,167.22,6885.0,167.36,167.4,167.13,167.22,6885.0
2022-11-28 11:45:00,167.27,167.41,167.06,167.09,5189.0,167.27,167.41,167.06,167.09,5189.0
2022-11-28 11:50:00,167.09,167.4,166.96,167.28,16500.0,167.09,167.4,166.96,167.28,16500.0
2022-11-28 11:55:00,167.28,167.42,167.24,167.38,4696.0,167.28,167.42,167.24,167.38,4696.0
2022-11-28 12:00:00,167.35,167.51,166.64,166.74,7837.0,167.35,167.51,166.64,166.74,7837.0
2022-11-28 12:05:00,166.84,167.36,166.78,166.78,3835.0,166.84,167.36,166.78,166.78,3835.0
2022-11-28 12:10:00,166.64,166.69,166.49,166.69,8858.0,166.64,166.69,166.49,166.69,8858.0
2022-11-28 12:15:00,166.7,167.04,166.7,166.9,4480.0,166.7,167.04,166.7,166.9,4480.0
2022-11-28 12:20:00,166.98,167.01,166.85,166.92,3762.0,166.98,167.01,166.85,166.92,3762.0
2022-11-28 12:25:00,166.96,167.02,166.82,166.83,5763.0,166.96,167.02,166.82,166.83,5763.0
2022-11-28 12:30:00,166.84,166.95,166.75,166.89,2820.0,166.84,166.95,166.75,166.89,2820.0
2022-11-28 12:35:00,166.94,167.3,166.94,167.26,3574.0,166.94,167.3,166.94,167.26,3574.0
2022-11-28 12:40:00,167.28,167.39,167.21,167.25,3761.0,167.28,167.39,167.21,167.25,3761.0
2022-11-28 12:45:00,167.22,167.22,166.99,167.1,2910.0,167.22,167.22,166.99,167.1,2910.0
2022-11-28 12:50:00,167.1,167.1,166.54,166.75,6385.0,167.1,167.1,166.54,166.75,6385.0
2022-11-28 12:55:00,166.79,166.83,166.62,166.62,3216.0,166.79,166.83,166.62,166.62,3216.0
2022-11-28 13:00:00,166.58,166.81,166.45,166.77,3438.0,166.58,166.81,166.45,166.77,3438.0
2022-11-28 13:05:00,166.83,166.87,166.62,166.65,5688.0,166.83,166.87,166.62,166.65,5688.0
2022-11-28 13:10:00,166.72,166.89,166.56,166.85,9808.0,166.72,166.89,166.56,166.85,9808.0
2022-11-28 13:15:00,166.83,166.86,166.74,166.84,4387.0,166.83,166.86,166.74,166.84,4387.0
2022-11-28 13:20:00,166.93,166.99,166.81,166.81,13738.0,166.93,166.99,166.81,166.81,13738.0
2022-11-28 13:25:00,166.89,167.12,166.89,167.02,5347.0,166.89,167.12,166.89,167.02,5347.0
2022-11-28 13:30:00,167.06,167.06,166.7,166.78,4175.0,167.06,167.06,166.7,166.78,4175.0
2022-11-28 13:35:00,166.73,166.87,166.72,166.84,3014.0,166.73,166.87,166.72,166.84,3014.0
2022-11-28 13:40:00,166.86,166.92,166.79,166.79,4341.0,166.86,166.92,166.79,166.79,4341.0
2022-11-28 13:45:00,166.72,166.81,166.6,166.7,2746.0,166.72,166.81,166.6,166.7,2746.0
2022-11-28 13:50:00,166.71,166.71,166.38,166.49,4019.0,166.71,166.71,166.38,166.49,4019.0
2022-11-28 13:55:00,166.51,166.55,166.21,166.23,5514.0,166.51,166.55,166.21,166.23,5514.0
2022-11-28 14:00:00,166.12,166.18,165.91,165.96,5794.0,166.12,166.18,165.91,165.96,5794.0
2022-11-28 14:05:00,166.0,166.13,165.97,166.02,4951.0,166.0,166.13,165.97,166.02,4951.0
2022-11-28 14:10:00,166.1,166.1,165.58,165.58,16424.0,166.1,166.1,165.58,165.58,16424.0
2022-11-28 14:15:00,165.42,165.5,165.38,165.38,1926.0,165.42,165.5,165.38,165.38,1926.0
2022-11-28 14:20:00,165.39,165.46,165.3,165.36,11050.0,165.39,165.46,165.3,165.36,11050.0
2022-11-28 14:25:00,165.34,165.36,165.03,165.2,15340.0,165.34,165.36,165.03,165.2,15340.0
2022-11-28 14:30:00,165.15,165.16,164.91,165.03,4869.0,165.15,165.16,164.91,165.03,4869.0
2022-11-28 14:35:00,165.04,165.11,164.99,165.04,5038.0,165.04,165.11,164.99,165.04,5038.0
2022-11-28 14:40:00,165.07,165.09,165.02,165.07,4765.0,165.07,165.09,165.02,165.07,4765.0
2022-11-28 14:45:00,165.09,165.44,165.08,165.39,15180.0,165.09,165.44,165.08,165.39,15180.0
2022-11-28 14:50:00,165.41,165.59,165.4,165.44,2917.0,165.41,165.59,165.4,165.44,2917.0
2022-11-28 14:55:00,165.4,165.6,165.4,165.57,4300.0,165.4,165.6,165.4,165.57,4300.0
2022-11-28 15:00:00,165.59,165.64,165.36,165.37,5600.0,165.59,165.64,165.36,165.37,5600.0
2022-11-28 15:05:00,165.38,165.54,165.37,165.49,4823.0,165.38,165.54,165.37,165.49,4823.0
2022-11-28 15:10:00,165.45,165.45,165.05,165.06,6817.0,165.45,165.45,165.05,165.06,6817.0
2022-11-28 15:15:00,165.0,165.01,164.83,164.96,5890.0,165.0,165.01,164.83,164.96,5890.0
2022-11-28 15:20:00,164.99,165.02,164.51,164.59,7125.0,164.99,165.02,164.51,164.59,7125.0
2022-11-28 15:25:00,164.53,164.65,164.46,164.62,9662.0,164.53,164.65,164.46,164.62,9662.0
2022-11-28 15:30:00,164.62,164.66,164.5,164.5,11834.0,164.62,164.66,164.5,164.5,11834.0
2022-11-28 15:35:00,164.47,164.6,164.38,164.41,13998.0,164.47,164.6,164.38,164.41,13998.0
2022-11-28 15:40:00,164.4,164.66,164.36,164.65,15988.0,164.4,164.66,164.36,164.65,15988.0
2022-11-28 15:45:00,164.63,164.63,164.17,164.18,18115.0,164.63,164.63,164.17,164.18,18115.0
2022-11-28 15:50:00,164.17,164.85,164.17,164.76,25069.0,164.17,164.85,164.17,164.76,25069.0
2022-11-28 15:55:00,164.73,165.17,164.68,164.93,68588.0,164.73,165.17,164.68,164.93,68588.0
2022-11-29 09:30:00,165.36,165.36,164.02,164.1,17515.0,165.36,165.36,164.02,164.1,17515.0
2022-11-29 09:35:00,163.85,164.51,163.51,164.13,3771.0,163.85,164.51,163.51,164.13,3771.0
2022-11-29 09:40:00,164.25,164.32,163.85,164.17,43935.0,164.25,164.32,163.85,164.17,43935.0
2022-11-29 09:45:00,164.28,164.61,164.26,164.41,4593.0,164.28,164.61,164.26,164.41,4593.0
2022-11-29 09:50:00,164.32,164.56,164.27,164.41,5200.0,164.32,164.56,164.27,164.41,5200.0
2022-11-29 09:55:00,164.4,164.4,164.13,164.25,2718.0,164.4,164.4,164.13,164.25,2718.0
2022-11-29 10:00:00,164.34,164.61,164.21,164.22,4081.0,164.34,164.61,164.21,164.22,4081.0
2022-11-29 10:05:00,164.38,164.76,164.19,164.44,7801.0,164.38,164.76,164.19,164.44,7801.0
2022-11-29 10:10:00,164.32,164.44,163.87,163.91,3720.0,164.32,164.44,163.87,163.91,3720.0
2022-11-29 10:15:00,164.06,164.22,164.05,164.06,1900.0,164.06,164.22,164.05,164.06,1900.0
2022-11-29 10:20:00,164.17,164.26,163.88,163.91,4128.0,164.17,164.26,163.88,163.91,4128.0
2022-11-29 10:25:00,163.9,164.26,163.9,164.21,2300.0,163.9,164.26,163.9,164.21,2300.0
2022-11-29 10:30:00,164.25,164.43,164.19,164.27,10188.0,164.25,164.43,164.19,164.27,10188.0
2022-11-29 10:35:00,164.24,164.3,164.01,164.1,3600.0,164.24,164.3,164.01,164.1,3600.0
2022-11-29 10:40:00,164.13,164.31,164.03,164.12,3600.0,164.13,164.31,164.03,164.12,3600.0
2022-11-29 10:45:00,164.15,164.35,164.09,164.18,3000.0,164.15,164.35,164.09,164.18,3000.0
2022-11-29 10:50:00,164.2,164.2,163.63,163.87,6970.0,164.2,164.2,163.63,163.87,6970.0
2022-11-29 10:55:00,163.76,163.97,163.73,163.84,3706.0,163.76,163.97,163.73,163.84,3706.0
2022-11-29 11:00:00,163.8,163.9,163.27,163.27,8437.0,163.8,163.9,163.27,163.27,8437.0
2022-11-29 11:05:00,163.28,163.33,162.91,162.91,4900.0,163.28,163.33,162.91,162.91,4900.0
2022-11-29 11:10:00,162.91,162.99,162.66,162.73,3200.0,162.91,162.99,162.66,162.73,3200.0
2022-11-29 11:15:00,162.78,162.78,162.07,162.16,3978.0,162.78,162.78,162.07,162.16,3978.0
2022-11-29 11:20:00,162.14,162.22,161.9,162.17,3243.0,162.14,162.22,161.9,162.17,3243.0
2022-11-29 11:25:00,162.13,162.31,162.09,162.21,3995.0,162.13,162.31,162.09,162.21,3995.0
2022-11-29 11:30:00,162.15,162.27,162.09,162.22,2116.0,162.15,162.27,162.09,162.22,2116.0
2022-11-29 11:35:00,162.19,162.3,162.08,162.29,1420.0,162.19,162.3,162.08,162.29,1420.0
2022-11-29 11:40:00,162.29,162.33,162.18,162.3,3178.0,162.29,162.33,162.18,162.3,3178.0
2022-11-29 11:45:00,162.25,162.48,162.19,162.47,5257.0,162.25,162.48,162.19,162.47,5257.0
2022-11-29 11:50:00,162.45,162.72,162.38,162.72,3654.0,162.45,162.72,162.38,162.72,3654.0
2022-11-29 11:55:00,162.74,162.89,162.7,162.78,2632.0,162.74,162.89,162.7,162.78,2632.0
2022-11-29 12:00:00,162.8,162.8,162.7,162.71,2700.0,162.8,162.8,162.7,162.71,2700.0
2022-11-29 12:05:00,162.7,162.71,162.58,162.64,3327.0,162.7,162.71,162.58,162.64,3327.0
2022-11-29 12:10:00,162.64,162.64,162.41,162.56,3300.0,162.64,162.64,162.41,162.56,3300.0
2022-11-29 12:15:00,162.58,162.66,162.51,162.6,2500.0,162.58,162.66,162.51,162.6,2500.0
2022-11-29 12:20:00,162.83,162.89,162.76,162.79,3056.0,162.83,162.89,162.76,162.79,3056.0
2022-11-29 12:25:00,162.74,162.88,162.67,162.74,2300.0,162.74,162.88,162.67,162.74,2300.0
2022-11-29 12:30:00,162.78,162.84,162.77,162.82,1400.0,162.78,162.84,162.77,162.82,1400.0
2022-11-29 12:35:00,162.82,163.26,162.74,163.17,3307.0,162.82,163.26,162.74,163.17,3307.0
2022-11-29 12:40:00,163.22,163.32,163.22,163.27,2804.0,163.22,163.32,163.22,163.27,2804.0
2022-11-29 12:45:00,163.27,163.31,163.05,163.09,4054.0,163.27,163.31,163.05,163.09,4054.0
2022-11-29 12:50:00,163.04,163.16,162.91,162.93,2024.0,163.04,163.16,162.91,162.93,2024.0
2022-11-29 12:55:00,162.9,162.92,162.69,162.69,2346.0,162.9,162.92,162.69,162.69,2346.0
2022-11-29 13:00:00,162.75,162.84,162.59,162.64,3468.0,162.75,162.84,162.59,162.64,3468.0
2022-11-29 13:05:00,162.68,162.84,162.63,162.77,2696.0,162.68,162.84,162.63,162.77,2696.0
2022-11-29 13:10:00,162.83,163.1,162.8,163.1,3100.0,162.83,163.1,162.8,163.1,3100.0
2022-11-29 13:15:00,163.09,163.11,162.48,162.54,3646.0,163.09,163.11,162.48,162.54,3646.0
2022-11-29 13:20:00,162.5,162.51,162.31,162.37,1903.0,162.5,162.51,162.31,162.37,1903.0
2022-11-29 13:25:00,162.38,162.38,162.02,162.05,7541.0,162.38,162.38,162.02,162.05,7541.0
2022-11-29 13:30:00,162.04,162.13,161.98,162.1,4767.0,162.04,162.13,161.98,162.1,4767.0
2022-11-29 13:35:00,162.12,162.49,162.12,162.49,2338.0,162.12,162.49,162.12,162.49,2338.0
2022-11-29 13:40:00,162.5,162.77,162.49,162.77,2109.0,162.5,162.77,162.49,162.77,2109.0
2022-11-29 13:45:00,162.75,163.02,162.75,163.01,2842.0,162.75,163.02,162.75,163.01,2842.0
2022-11-29 13:50:00,162.97,163.01,162.81,162.93,4761.0,162.97,163.01,162.81,162.93,4761.0
2022-11-29 13:55:00,163.02,163.11,162.99,163.1,2307.0,163.02,163.11,162.99,163.1,2307.0
2022-11-29 14:00:00,163.11,163.63,163.11,163.53,5331.0,163.11,163.63,163.11,163.53,5331.0
2022-11-29 14:05:00,163.59,163.61,163.35,163.4,3529.0,163.59,163.61,163.35,163.4,3529.0
2022-11-29 14:10:00,163.46,163.52,163.36,163.41,3080.0,163.46,163.52,163.36,163.41,3080.0
2022-11-29 14:15:00,163.37,163.41,163.28,163.31,2606.0,163.37,163.41,163.28,163.31,2606.0
2022-11-29 14:20:00,163.21,163.24,163.01,163.01,3552.0,163.21,163.24,163.01,163.01,3552.0
2022-11-29 14:25:00,163.0,163.0,162.9,162.99,3075.0,163.0,163.0,162.9,162.99,3075.0
2022-11-29 14:30:00,162.95,162.95,162.76,162.81,2475.0,162.95,162.95,162.76,162.81,2475.0
2022-11-29 14:35:00,162.8,162.95,162.73,162.95,2960.0,162.8,162.95,162.73,162.95,2960.0
2022-11-29 14:40:00,163.02,163.02,162.79,162.88,3600.0,163.02,163.02,162.79,162.88,3600.0
2022-11-29 14:45:00,162.83,162.87,162.78,162.8,2635.0,162.83,162.87,162.78,162.8,2635.0
2022-11-29 14:50:00,162.82,162.98,162.81,162.89,2100.0,162.82,162.98,162.81,162.89,2100.0
2022-11-29 14:55:00,162.91,162.95,162.84,162.89,3796.0,162.91,162.95,162.84,162.89,3796.0
2022-11-29 15:00:00,162.95,163.01,162.83,162.83,2961.0,162.95,163.01,162.83,162.83,2961.0
2022-11-29 15:05:00,162.87,163.16,162.87,163.12,2200.0,162.87,163.16,162.87,163.12,2200.0
2022-11-29 15:10:00,163.1,163.2,163.02,163.16,4635.0,163.1,163.2,163.02,163.16,4635.0
2022-11-29 15:15:00,163.2,163.23,162.93,162.96,8600.0,163.2,163.23,162.93,162.96,8600.0
2022-11-29 15:20:00,162.97,163.14,162.72,162.75,6427.0,162.97,163.14,162.72,162.75,6427.0
2022-11-29 15:25:00,162.78,162.93,162.72,162.83,7115.0,162.78,162.93,162.72,162.83,7115.0
2022-11-29 15:30:00,162.84,163.07,162.66,163.03,15166.0,162.84,163.07,162.66,163.03,15166.0
2022-11-29 15:35:00,163.09,163.13,162.97,163.07,7667.0,163.09,163.13,162.97,163.07,7667.0
2022-11-29 15:40:00,163.06,163.32,163.06,163.17,7629.0,163.06,163.32,163.06,163.17,7629.0
2022-11-29 15:45:00,163.16,163.17,163.01,163.17,8300.0,163.16,163.17,163.01,163.17,8300.0
2022-11-29 15:50:00,163.23,163.45,163.02,163.35,33468.0,163.23,163.45,163.02,163.35,33468.0
2022-11-29 15:55:00,163.33,163.65,163.3,163.53,73129.0,163.33,163.65,163.3,163.53,73129.0
2022-11-30 09:30:00,164.2,164.85,164.02,164.7,31137.0,164.2,164.85,164.02,164.7,31137.0
2022-11-30 09:35:00,164.61,164.88,164.28,164.53,11021.0,164.61,164.88,164.28,164.53,11021.0
2022-11-30 09:40:00,164.56,164.9,164.41,164.88,6491.0,164.56,164.9,164.41,164.88,6491.0
2022-11-30 09:45:00,164.75,165.16,164.75,164.97,6802.0,164.75,165.16,164.75,164.97,6802.0
2022-11-30 09:50:00,164.91,165.02,164.53,164.62,5951.0,164.91,165.02,164.53,164.62,5951.0
2022-11-30 09:55:00,164.57,165.24,164.47,165.21,8625.0,164.57,165.24,164.47,165.21,8625.0
2022-11-30 10:00:00,165.28,165.28,164.81,165.07,2549.0,165.28,165.28,164.81,165.07,2549.0
2022-11-30 10:05:00,164.95,165.24,164.78,165.24,2371.0,164.95,165.24,164.78,165.24,2371.0
2022-11-30 10:10:00,165.21,165.23,165.07,165.14,2505.0,165.21,165.23,165.07,165.14,2505.0
2022-11-30 10:15:00,165.25,165.25,164.88,164.99,4966.0,165.25,165.25,164.88,164.99,4966.0
2022-11-30 10:20:00,165.0,165.43,164.91,165.37,2000.0,165.0,165.43,164.91,165.37,2000.0
2022-11-30 10:25:00,165.34,165.8,165.3,165.77,5245.0,165.34,165.8,165.3,165.77,5245.0
2022-11-30 10:30:00,165.81,165.94,165.62,165.66,20152.0,165.81,165.94,165.62,165.66,20152.0
2022-11-30 10:35:00,165.69,165.85,165.51,165.56,7226.0,165.69,165.85,165.51,165.56,7226.0
2022-11-30 10:40:00,165.56,165.78,165.56,165.78,3135.0,165.56,165.78,165.56,165.78,3135.0
2022-11-30 10:45:00,165.71,165.71,165.18,165.26,2700.0,165.71,165.71,165.18,165.26,2700.0
2022-11-30 10:50:00,165.13,165.3,165.06,165.12,2929.0,165.13,165.3,165.06,165.12,2929.0
2022-11-30 10:55:00,165.05,165.22,165.04,165.12,3740.0,165.05,165.22,165.04,165.12,3740.0
2022-11-30 11:00:00,165.19,165.2,164.57,164.64,13801.0,165.19,165.2,164.57,164.64,13801.0
2022-11-30 11:05:00,164.56,165.12,164.5,165.09,8469.0,164.56,165.12,164.5,165.09,8469.0
2022-11-30 11:10:00,165.06,165.23,165.05,165.18,3700.0,165.06,165.23,165.05,165.18,3700.0
2022-11-30 11:15:00,165.12,165.34,165.06,165.08,4100.0,165.12,165.34,165.06,165.08,4100.0
2022-11-30 11:20:00,165.03,165.13,164.91,164.92,3053.0,165.03,165.13,164.91,164.92,3053.0
2022-11-30 11:25:00,164.9,165.22,164.89,165.22,2800.0,164.9,165.22,164.89,165.22,2800.0
2022-11-30 11:30:00,165.26,165.36,165.2,165.35,2800.0,165.26,165.36,165.2,165.35,2800.0
2022-11-30 11:35:00,165.42,165.5,165.32,165.5,3100.0,165.42,165.5,165.32,165.5,3100.0
2022-11-30 11:40:00,165.52,165.52,165.28,165.4,3100.0,165.52,165.52,165.28,165.4,3100.0
2022-11-30 11:45:00,165.39,165.39,165.2,165.25,3926.0,165.39,165.39,165.2,165.25,3926.0
2022-11-30 11:50:00,165.28,165.58,165.28,165.48,4837.0,165.28,165.58,165.28,165.48,4837.0
2022-11-30 11:55:00,165.47,165.47,165.29,165.29,1856.0,165.47,165.47,165.29,165.29,1856.0
2022-11-30 12:00:00,165.28,165.28,165.17,165.28,1804.0,165.28,165.28,165.17,165.28,1804.0
2022-11-30 12:05:00,165.28,165.33,165.06,165.06,2723.0,165.28,165.33,165.06,165.06,2723.0
2022-11-30 12:10:00,165.05,165.07,164.77,164.79,2505.0,165.05,165.07,164.77,164.79,2505.0
2022-11-30 12:15:00,164.69,164.69,164.5,164.5,4216.0,164.69,164.69,164.5,164.5,4216.0
2022-11-30 12:20:00,164.35,164.35,164.11,164.33,3689.0,164.35,164.35,164.11,164.33,3689.0
2022-11-30 12:25:00,164.28,164.37,164.19,164.37,2154.0,164.28,164.37,164.19,164.37,2154.0
2022-11-30 12:30:00,164.35,164.44,164.31,164.44,1951.0,164.35,164.44,164.31,164.44,1951.0
2022-11-30 12:35:00,164.4,164.42,164.16,164.17,1990.0,164.4,164.42,164.16,164.17,1990.0
2022-11-30 12:40:00,164.2,164.39,164.2,164.37,3502.0,164.2,164.39,164.2,164.37,3502.0
2022-11-30 12:45:00,164.38,164.56,164.38,164.56,3200.0,164.38,164.56,164.38,164.56,3200.0
2022-11-30 12:50:00,164.56,164.63,164.39,164.43,1909.0,164.56,164.63,164.39,164.43,1909.0
2022-11-30 12:55:00,164.43,164.46,164.35,164.35,1681.0,164.43,164.46,164.35,164.35,1681.0
2022-11-30 13:00:00,164.35,164.5,164.31,164.5,2054.0,164.35,164.5,164.31,164.5,2054.0
2022-11-30 13:05:00,164.53,164.74,164.47,164.74,2144.0,164.53,164.74,164.47,164.74,2144.0
2022-11-30 13:10:00,164.77,165.13,164.76,164.98,3428.0,164.77,165.13,164.76,164.98,3428.0
2022-11-30 13:15:00,164.98,165.08,164.97,165.08,1233.0,164.98,165.08,164.97,165.08,1233.0
2022-11-30 13:20:00,164.99,165.09,164.99,165.08,1100.0,164.99,165.09,164.99,165.08,1100.0
2022-11-30 13:25:00,165.1,165.13,164.95,165.06,3309.0,165.1,165.13,164.95,165.06,3309.0
2022-11-30 13:30:00,164.98,166.37,164.8,165.59,24856.0,164.98,166.37,164.8,165.59,24856.0
2022-11-30 13:35:00,165.8,167.04,165.76,166.9,5799.0,165.8,167.04,165.76,166.9,5799.0
2022-11-30 13:40:00,167.1,167.33,166.55,166.85,3826.0,167.1,167.33,166.55,166.85,3826.0
2022-11-30 13:45:00,166.87,166.96,166.23,166.71,3248.0,166.87,166.96,166.23,166.71,3248.0
2022-11-30 13:50:00,166.74,166.98,166.57,166.98,1723.0,166.74,166.98,166.57,166.98,1723.0
2022-11-30 13:55:00,167.11,168.29,167.11,168.11,4352.0,167.11,168.29,167.11,168.11,4352.0
2022-11-30 14:00:00,168.2,168.79,168.13,168.62,2731.0,168.2,168.79,168.13,168.62,2731.0
2022-11-30 14:05:00,168.66,169.2,168.66,169.13,5144.0,168.66,169.2,168.66,169.13,5144.0
2022-11-30 14:10:00,169.04,169.48,168.99,169.43,5788.0,169.04,169.48,168.99,169.43,5788.0
2022-11-30 14:15:00,169.6,170.7,169.5,170.7,6921.0,169.6,170.7,169.5,170.7,6921.0
2022-11-30 14:20:00,170.71,170.95,170.44,170.72,8214.0,170.71,170.95,170.44,170.72,8214.0
2022-11-30 14:25:00,170.65,171.06,170.44,170.69,9428.0,170.65,171.06,170.44,170.69,9428.0
2022-11-30 14:30:00,170.75,170.96,170.39,170.76,10479.0,170.75,170.96,170.39,170.76,10479.0
2022-11-30 14:35:00,170.62,170.79,170.25,170.5,6953.0,170.62,170.79,170.25,170.5,6953.0
2022-11-30 14:40:00,170.57,170.57,169.67,169.74,13035.0,170.57,170.57,169.67,169.74,13035.0
2022-11-30 14:45:00,169.88,170.44,169.84,170.44,8230.0,169.88,170.44,169.84,170.44,8230.0
2022-11-30 14:50:00,170.45,170.86,170.45,170.5,3317.0,170.45,170.86,170.45,170.5,3317.0
2022-11-30 14:55:00,170.63,170.8,170.48,170.8,3244.0,170.63,170.8,170.48,170.8,3244.0
2022-11-30 15:00:00,170.79,171.06,170.67,170.98,7334.0,170.79,171.06,170.67,170.98,7334.0
2022-11-30 15:05:00,170.99,171.31,170.94,171.31,11470.0,170.99,171.31,170.94,171.31,11470.0
2022-11-30 15:10:00,171.28,171.34,171.15,171.29,6683.0,171.28,171.34,171.15,171.29,6683.0
2022-11-30 15:15:00,171.31,171.69,171.23,171.55,8589.0,171.31,171.69,171.23,171.55,8589.0
2022-11-30 15:20:00,171.56,171.69,171.52,171.61,6648.0,171.56,171.69,171.52,171.61,6648.0
2022-11-30 15:25:00,171.62,171.8,171.62,171.75,6632.0,171.62,171.8,171.62,171.75,6632.0
2022-11-30 15:30:00,171.75,172.02,171.59,172.02,8653.0,171.75,172.02,171.59,172.02,8653.0
2022-11-30 15:35:00,172.03,172.22,171.64,171.64,6504.0,172.03,172.22,171.64,171.64,6504.0
2022-11-30 15:40:00,171.58,171.84,171.57,171.84,6962.0,171.58,171.84,171.57,171.84,6962.0
2022-11-30 15:45:00,171.89,172.14,171.8,171.85,13410.0,171.89,172.14,171.8,171.85,13410.0
2022-11-30 15:50:00,171.88,172.25,171.74,171.99,62418.0,171.88,172.25,171.74,171.99,62418.0
2022-11-30 15:55:00,171.93,172.14,171.67,172.08,93896.0,171.93,172.14,171.67,172.08,93896.0
2022-12-01 09:30:00,174.75,175.74,173.89,175.26,110454.0,174.75,175.74,173.89,175.26,110454.0
2022-12-01 09:35:00,175.26,175.6,173.33,174.11,84114.0,175.26,175.6,173.33,174.11,84114.0
2022-12-01 09:40:00,174.1,174.68,173.94,174.37,26068.0,174.1,174.68,173.94,174.37,26068.0
2022-12-01 09:45:00,174.32,176.45,174.25,176.05,19218.0,174.32,176.45,174.25,176.05,19218.0
2022-12-01 09:50:00,176.09,176.9,176.09,176.88,26008.0,176.09,176.9,176.09,176.88,26008.0
2022-12-01 09:55:00,176.85,177.07,176.2,176.25,19205.0,176.85,177.07,176.2,176.25,19205.0
2022-12-01 10:00:00,176.41,176.72,175.46,176.33,5829.0,176.41,176.72,175.46,176.33,5829.0
2022-12-01 10:05:00,176.47,176.77,175.81,175.93,7514.0,176.47,176.77,175.81,175.93,7514.0
2022-12-01 10:10:00,175.84,176.06,175.13,175.49,7497.0,175.84,176.06,175.13,175.49,7497.0
2022-12-01 10:15:00,175.52,175.55,174.18,174.77,12934.0,175.52,175.55,174.18,174.77,12934.0
2022-12-01 10:20:00,174.97,175.1,174.66,174.9,4058.0,174.97,175.1,174.66,174.9,4058.0
2022-12-01 10:25:00,174.83,175.69,174.67,175.14,10454.0,174.83,175.69,174.67,175.14,10454.0
2022-12-01 10:30:00,175.11,175.52,174.45,175.51,5539.0,175.11,175.52,174.45,175.51,5539.0
2022-12-01 10:35:00,175.46,175.63,175.08,175.46,15957.0,175.46,175.63,175.08,175.46,15957.0
2022-12-01 10:40:00,175.36,175.39,174.73,174.93,6020.0,175.36,175.39,174.73,174.93,6020.0
2022-12-01 10:45:00,174.92,175.11,174.77,175.08,8580.0,174.92,175.11,174.77,175.08,8580.0
2022-12-01 10:50:00,175.08,175.68,175.02,175.48,9984.0,175.08,175.68,175.02,175.48,9984.0
2022-12-01 10:55:00,175.39,175.95,175.28,175.87,8773.0,175.39,175.95,175.28,175.87,8773.0
2022-12-01 11:00:00,175.98,176.59,175.84,176.59,9489.0,175.98,176.59,175.84,176.59,9489.0
2022-12-01 11:05:00,176.65,176.65,176.17,176.35,7701.0,176.65,176.65,176.17,176.35,7701.0
2022-12-01 11:10:00,176.36,176.5,176.11,176.33,3742.0,176.36,176.5,176.11,176.33,3742.0
2022-12-01 11:15:00,176.42,176.5,175.65,175.88,5906.0,176.42,176.5,175.65,175.88,5906.0
2022-12-01 11:20:00,175.81,175.95,175.53,175.87,5467.0,175.81,175.95,175.53,175.87,5467.0
2022-12-01 11:25:00,175.82,175.87,175.61,175.63,4012.0,175.82,175.87,175.61,175.63,4012.0
2022-12-01 11:30:00,175.57,175.93,175.09,175.21,7367.0,175.57,175.93,175.09,175.21,7367.0
2022-12-01 11:35:00,175.07,175.4,174.63,174.75,8961.0,175.07,175.4,174.63,174.75,8961.0
2022-12-01 11:40:00,174.79,175.11,174.77,175.0,7924.0,174.79,175.11,174.77,175.0,7924.0
2022-12-01 11:45:00,175.06,175.42,174.83,174.83,9416.0,175.06,175.42,174.83,174.83,9416.0
2022-12-01 11:50:00,174.77,174.81,174.47,174.57,7957.0,174.77,174.81,174.47,174.57,7957.0
2022-12-01 11:55:00,174.64,174.99,174.57,174.97,8030.0,174.64,174.99,174.57,174.97,8030.0
2022-12-01 12:00:00,174.93,174.99,174.09,174.12,3578.0,174.93,174.99,174.09,174.12,3578.0
2022-12-01 12:05:00,174.16,174.7,173.97,174.56,7244.0,174.16,174.7,173.97,174.56,7244.0
2022-12-01 12:10:00,174.5,174.83,174.42,174.6,5231.0,174.5,174.83,174.42,174.6,5231.0
2022-12-01 12:15:00,174.5,174.8,174.47,174.47,3852.0,174.5,174.8,174.47,174.47,3852.0
2022-12-01 12:20:00,174.47,174.77,174.39,174.74,3746.0,174.47,174.77,174.39,174.74,3746.0
2022-12-01 12:25:00,174.81,175.07,174.81,174.94,3604.0,174.81,175.07,174.81,174.94,3604.0
2022-12-01 12:30:00,174.9,175.25,174.87,175.19,4000.0,174.9,175.25,174.87,175.19,4000.0
2022-12-01 12:35:00,175.16,175.17,175.02,175.13,3127.0,175.16,175.17,175.02,175.13,3127.0
2022-12-01 12:40:00,175.14,175.29,174.99,175.1,3455.0,175.14,175.29,174.99,175.1,3455.0
2022-12-01 12:45:00,175.14,175.31,174.99,174.99,3724.0,175.14,175.31,174.99,174.99,3724.0
2022-12-01 12:50:00,175.06,175.16,174.99,174.99,3522.0,175.06,175.16,174.99,174.99,3522.0
2022-12-01 12:55:00,175.03,175.15,175.0,175.1,2765.0,175.03,175.15,175.0,175.1,2765.0
2022-12-01 13:00:00,175.15,175.32,175.13,175.15,2681.0,175.15,175.32,175.13,175.15,2681.0
2022-12-01 13:05:00,175.27,175.52,175.27,175.41,2400.0,175.27,175.52,175.27,175.41,2400.0
2022-12-01 13:10:00,175.41,175.78,175.35,175.77,6435.0,175.41,175.78,175.35,175.77,6435.0
2022-12-01 13:15:00,175.86,175.87,174.85,174.91,6736.0,175.86,175.87,174.85,174.91,6736.0
2022-12-01 13:20:00,175.0,175.19,174.9,175.13,1200.0,175.0,175.19,174.9,175.13,1200.0
2022-12-01 13:25:00,175.17,175.39,175.17,175.39,2718.0,175.17,175.39,175.17,175.39,2718.0
2022-12-01 13:30:00,175.51,175.66,175.36,175.43,4361.0,175.51,175.66,175.36,175.43,4361.0
2022-12-01 13:35:00,175.36,175.53,175.12,175.45,3989.0,175.36,175.53,175.12,175.45,3989.0
2022-12-01 13:40:00,175.48,175.86,175.48,175.86,2430.0,175.48,175.86,175.48,175.86,2430.0
2022-12-01 13:45:00,175.83,176.13,175.72,176.12,6306.0,175.83,176.13,175.72,176.12,6306.0
2022-12-01 13:50:00,176.12,176.13,175.99,176.04,4353.0,176.12,176.13,175.99,176.04,4353.0
2022-12-01 13:55:00,176.07,176.19,176.02,176.17,2857.0,176.07,176.19,176.02,176.17,2857.0
2022-12-01 14:00:00,176.09,176.22,175.91,176.05,4941.0,176.09,176.22,175.91,176.05,4941.0
2022-12-01 14:05:00,176.19,176.19,175.91,176.0,4030.0,176.19,176.19,175.91,176.0,4030.0
2022-12-01 14:10:00,176.1,176.4,176.04,176.4,9509.0,176.1,176.4,176.04,176.4,9509.0
2022-12-01 14:15:00,176.36,176.38,176.25,176.3,3575.0,176.36,176.38,176.25,176.3,3575.0
2022-12-01 14:20:00,176.32,176.37,176.17,176.25,6119.0,176.32,176.37,176.17,176.25,6119.0
2022-12-01 14:25:00,176.28,176.54,176.22,176.44,3956.0,176.28,176.54,176.22,176.44,3956.0
2022-12-01 14:30:00,176.43,176.55,176.25,176.53,5154.0,176.43,176.55,176.25,176.53,5154.0
2022-12-01 14:35:00,176.5,176.51,176.4,176.5,2914.0,176.5,176.51,176.4,176.5,2914.0
2022-12-01 14:40:00,176.48,176.59,176.3,176.3,4782.0,176.48,176.59,176.3,176.3,4782.0
2022-12-01 14:45:00,176.27,176.62,176.27,176.61,3448.0,176.27,176.62,176.27,176.61,3448.0
2022-12-01 14:50:00,176.68,176.78,176.57,176.65,4934.0,176.68,176.78,176.57,176.65,4934.0
2022-12-01 14:55:00,176.63,176.69,176.41,176.63,5500.0,176.63,176.69,176.41,176.63,5500.0
2022-12-01 15:00:00,176.58,176.75,176.57,176.65,6888.0,176.58,176.75,176.57,176.65,6888.0
2022-12-01 15:05:00,176.68,176.9,176.65,176.9,7224.0,176.68,176.9,176.65,176.9,7224.0
2022-12-01 15:10:00,176.84,176.92,176.63,176.63,4833.0,176.84,176.92,176.63,176.63,4833.0
2022-12-01 15:15:00,176.65,176.66,176.35,176.47,5600.0,176.65,176.66,176.35,176.47,5600.0
2022-12-01 15:20:00,176.49,176.6,176.42,176.6,10767.0,176.49,176.6,176.42,176.6,10767.0
2022-12-01 15:25:00,176.58,176.59,176.49,176.58,3893.0,176.58,176.59,176.49,176.58,3893.0
2022-12-01 15:30:00,176.57,176.84,176.54,176.82,8921.0,176.57,176.84,176.54,176.82,8921.0
2022-12-01 15:35:00,176.82,176.99,176.82,176.96,10082.0,176.82,176.99,176.82,176.96,10082.0
2022-12-01 15:40:00,176.94,177.13,176.71,177.13,14842.0,176.94,177.13,176.71,177.13,14842.0
2022-12-01 15:45:00,177.13,177.13,176.81,176.92,13600.0,177.13,177.13,176.81,176.92,13600.0
2022-12-01 15:50:00,176.95,177.27,176.89,177.03,35857.0,176.95,177.27,176.89,177.03,35857.0
2022-12-01 15:55:00,177.06,177.1,176.63,176.77,98897.0,177.06,177.1,176.63,176.77,98897.0
2022-12-02 09:30:00,172.93,173.45,172.04,172.66,35121.0,172.93,173.45,172.04,172.66,35121.0
2022-12-02 09:35:00,172.48,172.48,171.63,171.86,5077.0,172.48,172.48,171.63,171.86,5077.0
2022-12-02 09:40:00,171.85,172.51,171.58,171.65,8257.0,171.85,172.51,171.58,171.65,8257.0
2022-12-02 09:45:00,171.52,171.56,170.32,170.32,10699.0,171.52,171.56,170.32,170.32,10699.0
2022-12-02 09:50:00,170.43,171.02,170.28,170.36,7988.0,170.43,171.02,170.28,170.36,7988.0
2022-12-02 09:55:00,170.65,171.31,170.64,171.14,9231.0,170.65,171.31,170.64,171.14,9231.0
2022-12-02 10:00:00,171.09,171.49,170.89,171.29,9155.0,171.09,171.49,170.89,171.29,9155.0
2022-12-02 10:05:00,171.24,171.74,170.99,171.49,4732.0,171.24,171.74,170.99,171.49,4732.0
2022-12-02 10:10:00,171.71,172.41,171.48,172.17,12134.0,171.71,172.41,171.48,172.17,12134.0
2022-12-02 10:15:00,172.11,172.51,172.07,172.28,6360.0,172.11,172.51,172.07,172.28,6360.0
2022-12-02 10:20:00,172.19,172.23,171.86,172.06,6513.0,172.19,172.23,171.86,172.06,6513.0
2022-12-02 10:25:00,172.08,172.28,171.61,171.81,5800.0,172.08,172.28,171.61,171.81,5800.0
2022-12-02 10:30:00,171.52,172.61,171.46,172.57,4403.0,171.52,172.61,171.46,172.57,4403.0
2022-12-02 10:35:00,172.5,172.5,171.87,171.94,3806.0,172.5,172.5,171.87,171.94,3806.0
2022-12-02 10:40:00,171.99,172.25,171.85,172.25,3300.0,171.99,172.25,171.85,172.25,3300.0
2022-12-02 10:45:00,172.09,172.42,171.99,172.24,5629.0,172.09,172.42,171.99,172.24,5629.0
2022-12-02 10:50:00,172.33,172.95,172.25,172.58,8593.0,172.33,172.95,172.25,172.58,8593.0
2022-12-02 10:55:00,172.54,172.58,171.81,172.0,9421.0,172.54,172.58,171.81,172.0,9421.0
2022-12-02 11:00:00,171.95,172.14,171.69,172.09,8176.0,171.95,172.14,171.69,172.09,8176.0
2022-12-02 11:05:00,172.11,172.18,171.48,171.58,3200.0,172.11,172.18,171.48,171.58,3200.0
2022-12-02 11:10:00,171.58,172.08,171.43,172.04,11740.0,171.58,172.08,171.43,172.04,11740.0
2022-12-02 11:15:00,172.02,172.47,172.0,172.26,7238.0,172.02,172.47,172.0,172.26,7238.0
2022-12-02 11:20:00,172.29,172.5,172.24,172.46,1900.0,172.29,172.5,172.24,172.46,1900.0
2022-12-02 11:25:00,172.47,172.61,172.23,172.51,5511.0,172.47,172.61,172.23,172.51,5511.0
2022-12-02 11:30:00,172.5,172.68,172.25,172.55,4107.0,172.5,172.68,172.25,172.55,4107.0
2022-12-02 11:35:00,172.67,172.67,172.21,172.3,7049.0,172.67,172.67,172.21,172.3,7049.0
2022-12-02 11:40:00,172.23,172.8,172.17,172.61,2500.0,172.23,172.8,172.17,172.61,2500.0
2022-12-02 11:45:00,172.57,172.72,172.35,172.36,4300.0,172.57,172.72,172.35,172.36,4300.0
2022-12-02 11:50:00,172.4,172.5,172.2,172.23,2441.0,172.4,172.5,172.2,172.23,2441.0
2022-12-02 11:55:00,172.32,172.43,172.09,172.1,3020.0,172.32,172.43,172.09,172.1,3020.0
2022-12-02 12:00:00,172.1,172.67,172.05,172.64,5712.0,172.1,172.67,172.05,172.64,5712.0
2022-12-02 12:05:00,172.63,172.68,172.43,172.52,3700.0,172.63,172.68,172.43,172.52,3700.0
2022-12-02 12:10:00,172.44,172.96,172.43,172.86,13102.0,172.44,172.96,172.43,172.86,13102.0
2022-12-02 12:15:00,172.8,172.8,172.44,172.58,4906.0,172.8,172.8,172.44,172.58,4906.0
2022-12-02 12:20:00,172.42,172.46,172.22,172.22,3358.0,172.42,172.46,172.22,172.22,3358.0
2022-12-02 12:25:00,172.3,172.45,172.16,172.23,4631.0,172.3,172.45,172.16,172.23,4631.0
2022-12-02 12:30:00,172.17,172.42,172.14,172.32,2695.0,172.17,172.42,172.14,172.32,2695.0
2022-12-02 12:35:00,172.36,172.38,171.91,172.0,2900.0,172.36,172.38,171.91,172.0,2900.0
2022-12-02 12:40:00,172.0,172.07,171.86,172.0,2702.0,172.0,172.07,171.86,172.0,2702.0
2022-12-02 12:45:00,171.99,172.04,171.8,171.86,2705.0,171.99,172.04,171.8,171.86,2705.0
2022-12-02 12:50:00,171.84,171.84,171.63,171.63,1466.0,171.84,171.84,171.63,171.63,1466.0
2022-12-02 12:55:00,171.64,171.7,171.53,171.58,2198.0,171.64,171.7,171.53,171.58,2198.0
2022-12-02 13:00:00,171.6,171.9,171.58,171.67,3724.0,171.6,171.9,171.58,171.67,3724.0
2022-12-02 13:05:00,171.64,171.64,171.46,171.46,2710.0,171.64,171.64,171.46,171.46,2710.0
2022-12-02 13:10:00,171.5,171.67,171.39,171.55,2623.0,171.5,171.67,171.39,171.55,2623.0
2022-12-02 13:15:00,171.5,171.82,171.48,171.82,2000.0,171.5,171.82,171.48,171.82,2000.0
2022-12-02 13:20:00,171.77,171.9,171.75,171.86,2600.0,171.77,171.9,171.75,171.86,2600.0
2022-12-02 13:25:00,171.74,171.96,171.68,171.96,1703.0,171.74,171.96,171.68,171.96,1703.0
2022-12-02 13:30:00,171.9,171.99,171.79,171.9,4650.0,171.9,171.99,171.79,171.9,4650.0
2022-12-02 13:35:00,171.84,171.9,171.7,171.9,1826.0,171.84,171.9,171.7,171.9,1826.0
2022-12-02 13:40:00,171.91,172.08,171.91,172.04,1813.0,171.91,172.08,171.91,172.04,1813.0
2022-12-02 13:45:00,172.0,172.2,171.96,172.12,1635.0,172.0,172.2,171.96,172.12,1635.0
2022-12-02 13:50:00,172.17,172.17,172.0,172.16,1503.0,172.17,172.17,172.0,172.16,1503.0
2022-12-02 13:55:00,172.13,172.13,171.96,172.02,2756.0,172.13,172.13,171.96,172.02,2756.0
2022-12-02 14:00:00,172.02,172.17,171.96,172.07,2560.0,172.02,172.17,171.96,172.07,2560.0
2022-12-02 14:05:00,172.01,172.01,171.77,171.8,1041.0,172.01,172.01,171.77,171.8,1041.0
2022-12-02 14:10:00,171.74,171.87,171.62,171.87,1700.0,171.74,171.87,171.62,171.87,1700.0
2022-12-02 14:15:00,171.87,172.01,171.86,172.01,2100.0,171.87,172.01,171.86,172.01,2100.0
2022-12-02 14:20:00,171.99,172.03,171.87,171.97,2378.0,171.99,172.03,171.87,171.97,2378.0
2022-12-02 14:25:00,171.92,172.03,171.84,171.97,3250.0,171.92,172.03,171.84,171.97,3250.0
2022-12-02 14:30:00,171.96,172.09,171.83,172.08,2103.0,171.96,172.09,171.83,172.08,2103.0
2022-12-02 14:35:00,172.05,172.13,172.01,172.06,2100.0,172.05,172.13,172.01,172.06,2100.0
2022-12-02 14:40:00,172.12,172.12,172.02,172.11,1707.0,172.12,172.12,172.02,172.11,1707.0
2022-12-02 14:45:00,172.03,172.5,172.0,172.45,2400.0,172.03,172.5,172.0,172.45,2400.0
2022-12-02 14:50:00,172.46,172.74,172.45,172.72,2820.0,172.46,172.74,172.45,172.72,2820.0
2022-12-02 14:55:00,172.76,173.17,172.76,173.17,6253.0,172.76,173.17,172.76,173.17,6253.0
2022-12-02 15:00:00,173.25,173.25,172.95,173.1,19550.0,173.25,173.25,172.95,173.1,19550.0
2022-12-02 15:05:00,173.07,173.09,172.87,172.98,10079.0,173.07,173.09,172.87,172.98,10079.0
2022-12-02 15:10:00,172.98,173.09,172.93,173.01,14060.0,172.98,173.09,172.93,173.01,14060.0
2022-12-02 15:15:00,173.02,173.18,172.97,173.02,30395.0,173.02,173.18,172.97,173.02,30395.0
2022-12-02 15:20:00,173.02,173.02,172.7,172.7,5081.0,173.02,173.02,172.7,172.7,5081.0
2022-12-02 15:25:00,172.73,172.73,172.42,172.61,3014.0,172.73,172.73,172.42,172.61,3014.0
2022-12-02 15:30:00,172.58,172.78,172.38,172.41,7145.0,172.58,172.78,172.38,172.41,7145.0
2022-12-02 15:35:00,172.38,172.38,172.07,172.2,3449.0,172.38,172.38,172.07,172.2,3449.0
2022-12-02 15:40:00,172.17,172.21,171.98,172.1,4027.0,172.17,172.21,171.98,172.1,4027.0
2022-12-02 15:45:00,172.03,172.04,171.83,171.91,8264.0,172.03,172.04,171.83,171.91,8264.0
2022-12-02 15:50:00,171.94,172.52,171.94,172.45,15756.0,171.94,172.52,171.94,172.45,15756.0
2022-12-02 15:55:00,172.52,172.52,172.27,172.43,75390.0,172.52,172.52,172.27,172.43,75390.0
2022-12-05 09:30:00,170.45,170.92,169.47,169.47,16204.0,170.45,170.92,169.47,169.47,16204.0
2022-12-05 09:35:00,169.67,170.16,169.07,169.56,6666.0,169.67,170.16,169.07,169.56,6666.0
2022-12-05 09:40:00,169.74,170.05,169.1,169.12,20452.0,169.74,170.05,169.1,169.12,20452.0
2022-12-05 09:45:00,169.01,169.88,168.65,169.83,18904.0,169.01,169.88,168.65,169.83,18904.0
2022-12-05 09:50:00,169.81,169.94,169.01,169.15,14306.0,169.81,169.94,169.01,169.15,14306.0
2022-12-05 09:55:00,169.05,169.3,168.6,168.64,12882.0,169.05,169.3,168.6,168.64,12882.0
2022-12-05 10:00:00,168.52,168.52,167.85,168.49,11343.0,168.52,168.52,167.85,168.49,11343.0
2022-12-05 10:05:00,168.34,168.41,168.02,168.18,9200.0,168.34,168.41,168.02,168.18,9200.0
2022-12-05 10:10:00,168.18,168.81,168.09,168.77,15447.0,168.18,168.81,168.09,168.77,15447.0
2022-12-05 10:15:00,168.71,168.79,168.48,168.69,7673.0,168.71,168.79,168.48,168.69,7673.0
2022-12-05 10:20:00,168.73,169.05,168.53,168.86,59262.0,168.73,169.05,168.53,168.86,59262.0
2022-12-05 10:25:00,168.83,168.85,168.29,168.29,5646.0,168.83,168.85,168.29,168.29,5646.0
2022-12-05 10:30:00,168.16,168.79,168.16,168.79,4330.0,168.16,168.79,168.16,168.79,4330.0
2022-12-05 10:35:00,168.78,168.92,168.74,168.81,14588.0,168.78,168.92,168.74,168.81,14588.0
2022-12-05 10:40:00,168.81,169.23,168.72,169.23,22313.0,168.81,169.23,168.72,169.23,22313.0
2022-12-05 10:45:00,169.21,169.31,168.91,168.97,3694.0,169.21,169.31,168.91,168.97,3694.0
2022-12-05 10:50:00,169.05,169.13,168.82,168.82,10552.0,169.05,169.13,168.82,168.82,10552.0
2022-12-05 10:55:00,168.88,168.94,168.65,168.73,2447.0,168.88,168.94,168.65,168.73,2447.0
2022-12-05 11:00:00,168.75,168.8,168.64,168.66,4239.0,168.75,168.8,168.64,168.66,4239.0
2022-12-05 11:05:00,168.65,168.65,168.39,168.57,7498.0,168.65,168.65,168.39,168.57,7498.0
2022-12-05 11:10:00,168.55,168.69,168.43,168.45,8403.0,168.55,168.69,168.43,168.45,8403.0
2022-12-05 11:15:00,168.47,168.52,168.07,168.2,3100.0,168.47,168.52,168.07,168.2,3100.0
2022-12-05 11:20:00,168.17,168.25,168.11,168.14,1400.0,168.17,168.25,168.11,168.14,1400.0
2022-12-05 11:25:00,168.06,168.4,168.04,168.4,3971.0,168.06,168.4,168.04,168.4,3971.0
2022-12-05 11:30:00,168.43,168.43,167.97,168.01,7053.0,168.43,168.43,167.97,168.01,7053.0
2022-12-05 11:35:00,167.94,168.05,167.84,167.93,5539.0,167.94,168.05,167.84,167.93,5539.0
2022-12-05 11:40:00,167.94,168.04,167.89,167.94,2034.0,167.94,168.04,167.89,167.94,2034.0
2022-12-05 11:45:00,167.94,168.06,167.86,167.89,3330.0,167.94,168.06,167.86,167.89,3330.0
2022-12-05 11:50:00,167.92,168.0,167.88,167.88,6156.0,167.92,168.0,167.88,167.88,6156.0
2022-12-05 11:55:00,167.9,167.9,167.57,167.65,2562.0,167.9,167.9,167.57,167.65,2562.0
2022-12-05 12:00:00,167.6,167.61,167.53,167.61,1300.0,167.6,167.61,167.53,167.61,1300.0
2022-12-05 12:05:00,167.58,167.81,167.58,167.68,3315.0,167.58,167.81,167.58,167.68,3315.0
2022-12-05 12:10:00,167.66,167.88,167.62,167.86,4700.0,167.66,167.88,167.62,167.86,4700.0
2022-12-05 12:15:00,167.81,167.98,167.81,167.94,4071.0,167.81,167.98,167.81,167.94,4071.0
2022-12-05 12:20:00,167.93,168.29,167.92,168.29,2626.0,167.93,168.29,167.92,168.29,2626.0
2022-12-05 12:25:00,168.34,168.4,168.1,168.1,5222.0,168.34,168.4,168.1,168.1,5222.0
2022-12-05 12:30:00,168.12,168.12,167.78,167.96,2600.0,168.12,168.12,167.78,167.96,2600.0
2022-12-05 12:35:00,167.89,167.98,167.84,167.95,1300.0,167.89,167.98,167.84,167.95,1300.0
2022-12-05 12:40:00,167.85,167.89,167.68,167.75,1450.0,167.85,167.89,167.68,167.75,1450.0
2022-12-05 12:45:00,167.84,167.92,167.76,167.83,2173.0,167.84,167.92,167.76,167.83,2173.0
2022-12-05 12:50:00,167.78,167.78,167.58,167.68,2400.0,167.78,167.78,167.58,167.68,2400.0
2022-12-05 12:55:00,167.63,167.7,167.54,167.65,1700.0,167.63,167.7,167.54,167.65,1700.0
2022-12-05 13:00:00,167.68,167.7,167.48,167.65,2800.0,167.68,167.7,167.48,167.65,2800.0
2022-12-05 13:05:00,167.62,167.75,167.62,167.74,2400.0,167.62,167.75,167.62,167.74,2400.0
2022-12-05 13:10:00,167.77,168.0,167.77,167.87,4235.0,167.77,168.0,167.77,167.87,4235.0
2022-12-05 13:15:00,167.87,168.01,167.78,167.8,4810.0,167.87,168.01,167.78,167.8,4810.0
2022-12-05 13:20:00,167.78,167.78,167.6,167.62,3501.0,167.78,167.78,167.6,167.62,3501.0
2022-12-05 13:25:00,167.7,167.7,167.58,167.65,1900.0,167.7,167.7,167.58,167.65,1900.0
2022-12-05 13:30:00,167.63,167.78,167.63,167.68,1923.0,167.63,167.78,167.63,167.68,1923.0
2022-12-05 13:35:00,167.64,167.83,167.64,167.81,14330.0,167.64,167.83,167.64,167.81,14330.0
2022-12-05 13:40:00,167.81,167.86,167.65,167.69,2928.0,167.81,167.86,167.65,167.69,2928.0
2022-12-05 13:45:00,167.77,167.8,167.6,167.65,3092.0,167.77,167.8,167.6,167.65,3092.0
2022-12-05 13:50:00,167.61,167.61,167.27,167.44,4045.0,167.61,167.61,167.27,167.44,4045.0
2022-12-05 13:55:00,167.41,167.42,166.96,166.98,2372.0,167.41,167.42,166.96,166.98,2372.0
2022-12-05 14:00:00,166.95,167.0,166.81,166.96,5855.0,166.95,167.0,166.81,166.96,5855.0
2022-12-05 14:05:00,166.94,167.12,166.94,167.12,2000.0,166.94,167.12,166.94,167.12,2000.0
2022-12-05 14:10:00,167.15,167.17,167.06,167.15,4536.0,167.15,167.17,167.06,167.15,4536.0
2022-12-05 14:15:00,167.18,167.18,166.84,166.86,7873.0,167.18,167.18,166.84,166.86,7873.0
2022-12-05 14:20:00,166.85,166.88,166.55,166.56,3782.0,166.85,166.88,166.55,166.56,3782.0
2022-12-05 14:25:00,166.56,166.61,166.18,166.25,4426.0,166.56,166.61,166.18,166.25,4426.0
2022-12-05 14:30:00,166.16,166.16,165.56,165.56,9111.0,166.16,166.16,165.56,165.56,9111.0
2022-12-05 14:35:00,165.61,166.02,165.57,165.95,7167.0,165.61,166.02,165.57,165.95,7167.0
2022-12-05 14:40:00,165.93,165.94,165.77,165.94,5573.0,165.93,165.94,165.77,165.94,5573.0
2022-12-05 14:45:00,165.91,165.91,165.5,165.76,3748.0,165.91,165.91,165.5,165.76,3748.0
2022-12-05 14:50:00,165.76,165.83,165.7,165.8,2701.0,165.76,165.83,165.7,165.8,2701.0
2022-12-05 14:55:00,165.79,165.97,165.65,165.93,3955.0,165.79,165.97,165.65,165.93,3955.0
2022-12-05 15:00:00,165.94,165.96,165.75,165.83,7596.0,165.94,165.96,165.75,165.83,7596.0
2022-12-05 15:05:00,165.81,165.83,165.6,165.75,11525.0,165.81,165.83,165.6,165.75,11525.0
2022-12-05 15:10:00,165.68,165.92,165.59,165.9,10140.0,165.68,165.92,165.59,165.9,10140.0
2022-12-05 15:15:00,165.9,165.92,165.55,165.7,8985.0,165.9,165.92,165.55,165.7,8985.0
2022-12-05 15:20:00,165.67,165.81,165.65,165.75,4794.0,165.67,165.81,165.65,165.75,4794.0
2022-12-05 15:25:00,165.75,165.87,165.61,165.87,8156.0,165.75,165.87,165.61,165.87,8156.0
2022-12-05 15:30:00,165.86,166.35,165.84,166.35,13472.0,165.86,166.35,165.84,166.35,13472.0
2022-12-05 15:35:00,166.37,166.66,166.31,166.34,13070.0,166.37,166.66,166.31,166.34,13070.0
2022-12-05 15:40:00,166.33,166.33,166.11,166.26,11834.0,166.33,166.33,166.11,166.26,11834.0
2022-12-05 15:45:00,166.21,166.44,166.12,166.38,14605.0,166.21,166.44,166.12,166.38,14605.0
2022-12-05 15:50:00,166.37,166.54,166.17,166.45,31779.0,166.37,166.54,166.17,166.45,31779.0
2022-12-05 15:55:00,166.47,166.66,166.33,166.41,91112.0,166.47,166.66,166.33,166.41,91112.0
2022-12-06 09:30:00,166.92,166.92,165.32,165.47,25348.0,166.92,166.92,165.32,165.47,25348.0
2022-12-06 09:35:00,165.64,165.8,165.35,165.75,2300.0,165.64,165.8,165.35,165.75,2300.0
2022-12-06 09:40:00,165.69,166.08,165.51,165.51,7998.0,165.69,166.08,165.51,165.51,7998.0
2022-12-06 09:45:00,165.52,165.52,165.14,165.33,9587.0,165.52,165.52,165.14,165.33,9587.0
2022-12-06 09:50:00,165.42,165.61,164.98,164.98,9702.0,165.42,165.61,164.98,164.98,9702.0
2022-12-06 09:55:00,164.95,165.02,164.53,164.53,7162.0,164.95,165.02,164.53,164.53,7162.0
2022-12-06 10:00:00,164.39,164.98,164.27,164.62,16151.0,164.39,164.98,164.27,164.62,16151.0
2022-12-06 10:05:00,164.69,164.86,164.28,164.72,13394.0,164.69,164.86,164.28,164.72,13394.0
2022-12-06 10:10:00,164.6,164.99,164.6,164.83,5816.0,164.6,164.99,164.6,164.83,5816.0
2022-12-06 10:15:00,164.96,165.29,164.76,165.29,5121.0,164.96,165.29,164.76,165.29,5121.0
2022-12-06 10:20:00,165.32,165.47,165.13,165.4,3838.0,165.32,165.47,165.13,165.4,3838.0
2022-12-06 10:25:00,165.37,165.39,164.98,164.99,4500.0,165.37,165.39,164.98,164.99,4500.0
2022-12-06 10:30:00,165.12,165.3,164.84,165.23,5827.0,165.12,165.3,164.84,165.23,5827.0
2022-12-06 10:35:00,165.22,165.24,164.85,164.99,7200.0,165.22,165.24,164.85,164.99,7200.0
2022-12-06 10:40:00,164.94,164.95,164.6,164.8,2458.0,164.94,164.95,164.6,164.8,2458.0
2022-12-06 10:45:00,164.76,164.76,164.65,164.65,800.0,164.76,164.76,164.65,164.65,800.0
2022-12-06 10:50:00,164.7,164.89,164.64,164.74,1680.0,164.7,164.89,164.64,164.74,1680.0
2022-12-06 10:55:00,164.7,164.73,164.49,164.55,2566.0,164.7,164.73,164.49,164.55,2566.0
2022-12-06 11:00:00,164.51,164.67,164.38,164.49,4700.0,164.51,164.67,164.38,164.49,4700.0
2022-12-06 11:05:00,164.53,164.79,164.36,164.36,4728.0,164.53,164.79,164.36,164.36,4728.0
2022-12-06 11:10:00,164.36,164.62,164.29,164.33,3634.0,164.36,164.62,164.29,164.33,3634.0
2022-12-06 11:15:00,164.25,164.35,164.0,164.35,4185.0,164.25,164.35,164.0,164.35,4185.0
2022-12-06 11:20:00,164.4,164.56,164.4,164.53,2301.0,164.4,164.56,164.4,164.53,2301.0
2022-12-06 11:25:00,164.58,164.62,164.45,164.49,6900.0,164.58,164.62,164.45,164.49,6900.0
2022-12-06 11:30:00,164.56,164.71,164.45,164.46,3905.0,164.56,164.71,164.45,164.46,3905.0
2022-12-06 11:35:00,164.43,164.62,164.27,164.27,2900.0,164.43,164.62,164.27,164.27,2900.0
2022-12-06 11:40:00,164.3,164.51,164.25,164.51,3484.0,164.3,164.51,164.25,164.51,3484.0
2022-12-06 11:45:00,164.69,164.78,164.6,164.69,3624.0,164.69,164.78,164.6,164.69,3624.0
2022-12-06 11:50:00,164.68,164.77,164.46,164.46,2064.0,164.68,164.77,164.46,164.46,2064.0
2022-12-06 11:55:00,164.53,164.75,164.45,164.66,3052.0,164.53,164.75,164.45,164.66,3052.0
2022-12-06 12:00:00,164.54,164.65,164.51,164.57,1700.0,164.54,164.65,164.51,164.57,1700.0
2022-12-06 12:05:00,164.52,164.65,164.49,164.55,1309.0,164.52,164.65,164.49,164.55,1309.0
2022-12-06 12:10:00,164.54,164.54,164.4,164.4,1866.0,164.54,164.54,164.4,164.4,1866.0
2022-12-06 12:15:00,164.34,164.34,163.77,163.79,3882.0,164.34,164.34,163.77,163.79,3882.0
2022-12-06 12:20:00,163.77,164.02,163.77,163.99,4308.0,163.77,164.02,163.77,163.99,4308.0
2022-12-06 12:25:00,164.06,164.07,163.93,164.05,1601.0,164.06,164.07,163.93,164.05,1601.0
2022-12-06 12:30:00,163.97,164.28,163.97,164.28,2050.0,163.97,164.28,163.97,164.28,2050.0
2022-12-06 12:35:00,164.23,164.23,164.04,164.04,1700.0,164.23,164.23,164.04,164.04,1700.0
2022-12-06 12:40:00,164.09,164.09,164.02,164.07,600.0,164.09,164.09,164.02,164.07,600.0
2022-12-06 12:45:00,164.05,164.13,163.97,164.13,2541.0,164.05,164.13,163.97,164.13,2541.0
2022-12-06 12:50:00,164.13,164.13,163.8,163.92,2600.0,164.13,164.13,163.8,163.92,2600.0
2022-12-06 12:55:00,163.85,163.88,163.72,163.75,2225.0,163.85,163.88,163.72,163.75,2225.0
2022-12-06 13:00:00,163.75,164.08,163.75,163.97,9226.0,163.75,164.08,163.75,163.97,9226.0
2022-12-06 13:05:00,164.0,164.0,163.59,163.59,2702.0,164.0,164.0,163.59,163.59,2702.0
2022-12-06 13:10:00,163.65,163.71,163.6,163.71,1400.0,163.65,163.71,163.6,163.71,1400.0
2022-12-06 13:15:00,163.72,163.84,163.62,163.69,9800.0,163.72,163.84,163.62,163.69,9800.0
2022-12-06 13:20:00,163.64,163.65,163.41,163.41,1816.0,163.64,163.65,163.41,163.41,1816.0
2022-12-06 13:25:00,163.42,163.43,163.24,163.24,2165.0,163.42,163.43,163.24,163.24,2165.0
2022-12-06 13:30:00,163.26,163.35,163.15,163.26,2300.0,163.26,163.35,163.15,163.26,2300.0
2022-12-06 13:35:00,163.25,163.37,163.21,163.36,1600.0,163.25,163.37,163.21,163.36,1600.0
2022-12-06 13:40:00,163.39,163.55,163.39,163.52,3708.0,163.39,163.55,163.39,163.52,3708.0
2022-12-06 13:45:00,163.6,163.67,163.56,163.63,1800.0,163.6,163.67,163.56,163.63,1800.0
2022-12-06 13:50:00,163.6,163.66,163.6,163.6,1863.0,163.6,163.66,163.6,163.6,1863.0
2022-12-06 13:55:00,163.62,163.78,163.53,163.78,3037.0,163.62,163.78,163.53,163.78,3037.0
2022-12-06 14:00:00,163.72,163.81,163.41,163.47,3293.0,163.72,163.81,163.41,163.47,3293.0
2022-12-06 14:05:00,163.48,163.48,163.18,163.24,1815.0,163.48,163.48,163.18,163.24,1815.0
2022-12-06 14:10:00,163.24,163.24,163.03,163.15,3010.0,163.24,163.24,163.03,163.15,3010.0
2022-12-06 14:15:00,163.12,163.12,162.94,162.95,4004.0,163.12,163.12,162.94,162.95,4004.0
2022-12-06 14:20:00,162.9,162.91,162.68,162.86,4862.0,162.9,162.91,162.68,162.86,4862.0
2022-12-06 14:25:00,162.8,162.8,162.44,162.44,2924.0,162.8,162.8,162.44,162.44,2924.0
2022-12-06 14:30:00,162.44,162.44,162.27,162.37,4150.0,162.44,162.44,162.27,162.37,4150.0
2022-12-06 14:35:00,162.26,162.4,162.24,162.4,2190.0,162.26,162.4,162.24,162.4,2190.0
2022-12-06 14:40:00,162.43,162.57,162.39,162.52,4600.0,162.43,162.57,162.39,162.52,4600.0
2022-12-06 14:45:00,162.52,162.86,162.52,162.84,3600.0,162.52,162.86,162.52,162.84,3600.0
2022-12-06 14:50:00,162.79,162.95,162.68,162.93,3707.0,162.79,162.95,162.68,162.93,3707.0
2022-12-06 14:55:00,162.88,162.92,162.79,162.79,2800.0,162.88,162.92,162.79,162.79,2800.0
2022-12-06 15:00:00,162.83,163.22,162.83,163.07,3100.0,162.83,163.22,162.83,163.07,3100.0
2022-12-06 15:05:00,163.07,163.11,162.91,162.95,3713.0,163.07,163.11,162.91,162.95,3713.0
2022-12-06 15:10:00,162.91,162.91,162.74,162.83,4806.0,162.91,162.91,162.74,162.83,4806.0
2022-12-06 15:15:00,162.83,162.85,162.56,162.56,5500.0,162.83,162.85,162.56,162.56,5500.0
2022-12-06 15:20:00,162.57,162.68,162.37,162.68,8095.0,162.57,162.68,162.37,162.68,8095.0
2022-12-06 15:25:00,162.68,162.68,162.16,162.2,6551.0,162.68,162.68,162.16,162.2,6551.0
2022-12-06 15:30:00,162.22,162.71,162.2,162.63,7999.0,162.22,162.71,162.2,162.63,7999.0
2022-12-06 15:35:00,162.73,162.98,162.66,162.98,7326.0,162.73,162.98,162.66,162.98,7326.0
2022-12-06 15:40:00,162.97,163.68,162.96,163.62,15929.0,162.97,163.68,162.96,163.62,15929.0
2022-12-06 15:45:00,163.64,163.69,163.4,163.6,14061.0,163.64,163.69,163.4,163.6,14061.0
2022-12-06 15:50:00,163.54,163.72,163.32,163.4,25071.0,163.54,163.72,163.32,163.4,25071.0
2022-12-06 15:55:00,163.36,163.69,163.27,163.69,91633.0,163.36,163.69,163.27,163.69,91633.0
2022-12-07 09:30:00,162.32,162.93,161.89,162.46,31852.0,162.32,162.93,161.89,162.46,31852.0
2022-12-07 09:35:00,162.45,163.1,162.33,162.76,18614.0,162.45,163.1,162.33,162.76,18614.0
2022-12-07 09:40:00,162.72,162.72,161.98,161.98,7006.0,162.72,162.72,161.98,161.98,7006.0
2022-12-07 09:45:00,161.99,162.15,161.61,161.77,16216.0,161.99,162.15,161.61,161.77,16216.0
2022-12-07 09:50:00,161.69,162.05,161.43,161.95,14767.0,161.69,162.05,161.43,161.95,14767.0
2022-12-07 09:55:00,161.96,161.98,161.61,161.63,74809.0,161.96,161.98,161.61,161.63,74809.0
2022-12-07 10:00:00,161.52,162.09,161.22,162.09,14014.0,161.52,162.09,161.22,162.09,14014.0
2022-12-07 10:05:00,162.25,162.25,161.7,161.7,12032.0,162.25,162.25,161.7,161.7,12032.0
2022-12-07 10:10:00,161.68,161.68,160.91,161.28,18527.0,161.68,161.68,160.91,161.28,18527.0
2022-12-07 10:15:00,161.29,161.66,161.29,161.47,3200.0,161.29,161.66,161.29,161.47,3200.0
2022-12-07 10:20:00,161.33,161.51,161.08,161.37,3569.0,161.33,161.51,161.08,161.37,3569.0
2022-12-07 10:25:00,161.39,161.47,161.04,161.47,3509.0,161.39,161.47,161.04,161.47,3509.0
2022-12-07 10:30:00,161.76,161.81,161.18,161.18,3200.0,161.76,161.81,161.18,161.18,3200.0
2022-12-07 10:35:00,161.3,161.31,160.92,160.92,2444.0,161.3,161.31,160.92,160.92,2444.0
2022-12-07 10:40:00,160.94,161.46,160.94,161.46,2155.0,160.94,161.46,160.94,161.46,2155.0
2022-12-07 10:45:00,161.53,162.12,161.5,162.12,5201.0,161.53,162.12,161.5,162.12,5201.0
2022-12-07 10:50:00,162.07,162.59,162.03,162.4,5207.0,162.07,162.59,162.03,162.4,5207.0
2022-12-07 10:55:00,162.41,162.5,161.87,161.91,7398.0,162.41,162.5,161.87,161.91,7398.0
2022-12-07 11:00:00,161.98,162.07,161.81,161.91,15600.0,161.98,162.07,161.81,161.91,15600.0
2022-12-07 11:05:00,161.92,161.96,161.37,161.46,8083.0,161.92,161.96,161.37,161.46,8083.0
2022-12-07 11:10:00,161.48,161.53,161.12,161.21,5172.0,161.48,161.53,161.12,161.21,5172.0
2022-12-07 11:15:00,161.24,161.53,161.21,161.37,5862.0,161.24,161.53,161.21,161.37,5862.0
2022-12-07 11:20:00,161.06,161.06,160.44,160.44,11691.0,161.06,161.06,160.44,160.44,11691.0
2022-12-07 11:25:00,160.42,160.59,160.39,160.55,4131.0,160.42,160.59,160.39,160.55,4131.0
2022-12-07 11:30:00,160.53,160.68,160.38,160.38,22398.0,160.53,160.68,160.38,160.38,22398.0
2022-12-07 11:35:00,160.34,160.38,160.11,160.29,12087.0,160.34,160.38,160.11,160.29,12087.0
2022-12-07 11:40:00,160.31,160.39,160.1,160.16,5725.0,160.31,160.39,160.1,160.16,5725.0
2022-12-07 11:45:00,160.17,160.37,160.16,160.24,4450.0,160.17,160.37,160.16,160.24,4450.0
2022-12-07 11:50:00,160.2,160.55,160.17,160.24,7500.0,160.2,160.55,160.17,160.24,7500.0
2022-12-07 11:55:00,160.18,160.55,160.08,160.4,13951.0,160.18,160.55,160.08,160.4,13951.0
2022-12-07 12:00:00,160.47,160.51,160.21,160.21,5118.0,160.47,160.51,160.21,160.21,5118.0
2022-12-07 12:05:00,160.21,160.37,160.14,160.35,8111.0,160.21,160.37,160.14,160.35,8111.0
2022-12-07 12:10:00,160.34,160.47,160.03,160.34,6951.0,160.34,160.47,160.03,160.34,6951.0
2022-12-07 12:15:00,160.35,160.46,160.11,160.11,5597.0,160.35,160.46,160.11,160.11,5597.0
2022-12-07 12:20:00,160.18,160.25,160.04,160.09,4320.0,160.18,160.25,160.04,160.09,4320.0
2022-12-07 12:25:00,160.09,160.19,159.89,159.95,3474.0,160.09,160.19,159.89,159.95,3474.0
2022-12-07 12:30:00,159.97,160.05,159.72,159.8,5342.0,159.97,160.05,159.72,159.8,5342.0
2022-12-07 12:35:00,159.89,160.08,159.83,159.98,5150.0,159.89,160.08,159.83,159.98,5150.0
2022-12-07 12:40:00,159.94,160.34,159.94,160.28,5005.0,159.94,160.34,159.94,160.28,5005.0
2022-12-07 12:45:00,160.2,160.3,160.16,160.16,3100.0,160.2,160.3,160.16,160.16,3100.0
2022-12-07 12:50:00,160.23,160.29,160.05,160.29,2525.0,160.23,160.29,160.05,160.29,2525.0
2022-12-07 12:55:00,160.25,160.29,160.07,160.11,2291.0,160.25,160.29,160.07,160.11,2291.0
2022-12-07 13:00:00,160.11,160.26,160.06,160.06,6781.0,160.11,160.26,160.06,160.06,6781.0
2022-12-07 13:05:00,160.04,160.1,159.97,160.02,5001.0,160.04,160.1,159.97,160.02,5001.0
2022-12-07 13:10:00,160.0,160.5,160.0,160.41,5051.0,160.0,160.5,160.0,160.41,5051.0
2022-12-07 13:15:00,160.41,161.02,160.37,160.93,18485.0,160.41,161.02,160.37,160.93,18485.0
2022-12-07 13:20:00,160.84,160.92,160.66,160.86,2300.0,160.84,160.92,160.66,160.86,2300.0
2022-12-07 13:25:00,160.87,160.92,160.7,160.86,2000.0,160.87,160.92,160.7,160.86,2000.0
2022-12-07 13:30:00,160.83,161.01,160.76,161.0,5122.0,160.83,161.01,160.76,161.0,5122.0
2022-12-07 13:35:00,160.99,160.99,160.67,160.69,4800.0,160.99,160.99,160.67,160.69,4800.0
2022-12-07 13:40:00,160.66,160.84,160.66,160.72,4492.0,160.66,160.84,160.66,160.72,4492.0
2022-12-07 13:45:00,160.68,160.84,160.67,160.71,3212.0,160.68,160.84,160.67,160.71,3212.0
2022-12-07 13:50:00,160.72,160.74,160.5,160.69,1700.0,160.72,160.74,160.5,160.69,1700.0
2022-12-07 13:55:00,160.66,160.68,160.39,160.44,4894.0,160.66,160.68,160.39,160.44,4894.0
2022-12-07 14:00:00,160.41,160.46,160.21,160.22,4124.0,160.41,160.46,160.21,160.22,4124.0
2022-12-07 14:05:00,160.31,160.48,160.27,160.47,2159.0,160.31,160.48,160.27,160.47,2159.0
2022-12-07 14:10:00,160.52,160.91,160.47,160.78,6326.0,160.52,160.91,160.47,160.78,6326.0
2022-12-07 14:15:00,160.8,160.84,160.65,160.74,45455.0,160.8,160.84,160.65,160.74,45455.0
2022-12-07 14:20:00,160.77,160.8,160.46,160.61,2894.0,160.77,160.8,160.46,160.61,2894.0
2022-12-07 14:25:00,160.64,160.87,160.59,160.74,5050.0,160.64,160.87,160.59,160.74,5050.0
2022-12-07 14:30:00,160.74,160.86,160.67,160.84,8700.0,160.74,160.86,160.67,160.84,8700.0
2022-12-07 14:35:00,160.85,160.94,160.77,160.78,5223.0,160.85,160.94,160.77,160.78,5223.0
2022-12-07 14:40:00,160.86,160.86,160.67,160.81,4621.0,160.86,160.86,160.67,160.81,4621.0
2022-12-07 14:45:00,160.8,160.8,160.65,160.67,3523.0,160.8,160.8,160.65,160.67,3523.0
2022-12-07 14:50:00,160.63,160.82,160.63,160.74,4560.0,160.63,160.82,160.63,160.74,4560.0
2022-12-07 14:55:00,160.75,160.76,160.46,160.51,19116.0,160.75,160.76,160.46,160.51,19116.0
2022-12-07 15:00:00,160.52,160.9,160.48,160.86,21610.0,160.52,160.9,160.48,160.86,21610.0
2022-12-07 15:05:00,160.9,160.96,160.41,160.43,3296.0,160.9,160.96,160.41,160.43,3296.0
2022-12-07 15:10:00,160.5,160.67,160.5,160.56,6620.0,160.5,160.67,160.5,160.56,6620.0
2022-12-07 15:15:00,160.54,160.58,160.24,160.32,11990.0,160.54,160.58,160.24,160.32,11990.0
2022-12-07 15:20:00,160.34,160.36,160.18,160.24,12043.0,160.34,160.36,160.18,160.24,12043.0
2022-12-07 15:25:00,160.18,160.37,160.18,160.31,15461.0,160.18,160.37,160.18,160.31,15461.0
2022-12-07 15:30:00,160.34,160.61,160.3,160.51,31900.0,160.34,160.61,160.3,160.51,31900.0
2022-12-07 15:35:00,160.52,160.54,160.34,160.42,9082.0,160.52,160.54,160.34,160.42,9082.0
2022-12-07 15:40:00,160.44,160.49,160.13,160.19,17044.0,160.44,160.49,160.13,160.19,17044.0
2022-12-07 15:45:00,160.17,160.29,160.13,160.16,32880.0,160.17,160.29,160.13,160.16,32880.0
2022-12-07 15:50:00,160.18,160.93,160.16,160.69,46353.0,160.18,160.93,160.16,160.69,46353.0
2022-12-07 15:55:00,160.73,160.85,160.47,160.48,104138.0,160.73,160.85,160.47,160.48,104138.0
2022-12-08 09:30:00,162.12,162.76,161.36,162.56,28734.0,162.12,162.76,161.36,162.56,28734.0
2022-12-08 09:35:00,162.42,162.42,161.74,162.08,12926.0,162.42,162.42,161.74,162.08,12926.0
2022-12-08 09:40:00,162.08,162.61,161.73,161.74,23001.0,162.08,162.61,161.73,161.74,23001.0
2022-12-08 09:45:00,161.83,162.4,161.73,162.34,20999.0,161.83,162.4,161.73,162.34,20999.0
2022-12-08 09:50:00,162.35,162.82,162.35,162.82,16219.0,162.35,162.82,162.35,162.82,16219.0
2022-12-08 09:55:00,162.84,164.26,162.79,164.22,31507.0,162.84,164.26,162.79,164.22,31507.0
2022-12-08 10:00:00,164.24,164.73,164.24,164.72,8793.0,164.24,164.73,164.24,164.72,8793.0
2022-12-08 10:05:00,164.78,165.03,164.56,165.03,15393.0,164.78,165.03,164.56,165.03,15393.0
2022-12-08 10:10:00,165.17,165.33,164.74,164.97,11641.0,165.17,165.33,164.74,164.97,11641.0
2022-12-08 10:15:00,164.9,164.9,164.52,164.65,7311.0,164.9,164.9,164.52,164.65,7311.0
2022-12-08 10:20:00,164.65,164.85,164.54,164.71,4204.0,164.65,164.85,164.54,164.71,4204.0
2022-12-08 10:25:00,164.85,165.16,164.77,164.78,7215.0,164.85,165.16,164.77,164.78,7215.0
2022-12-08 10:30:00,164.89,165.44,164.66,165.44,10525.0,164.89,165.44,164.66,165.44,10525.0
2022-12-08 10:35:00,165.42,165.42,164.84,164.89,7648.0,165.42,165.42,164.84,164.89,7648.0
2022-12-08 10:40:00,164.89,164.97,164.79,164.81,4235.0,164.89,164.97,164.79,164.81,4235.0
2022-12-08 10:45:00,164.91,164.91,164.62,164.7,6120.0,164.91,164.91,164.62,164.7,6120.0
2022-12-08 10:50:00,164.93,164.99,164.69,164.95,3000.0,164.93,164.99,164.69,164.95,3000.0
2022-12-08 10:55:00,164.94,165.19,164.94,165.11,5175.0,164.94,165.19,164.94,165.11,5175.0
2022-12-08 11:00:00,165.34,165.42,164.71,164.71,7341.0,165.34,165.42,164.71,164.71,7341.0
2022-12-08 11:05:00,164.75,164.9,164.39,164.39,4759.0,164.75,164.9,164.39,164.39,4759.0
2022-12-08 11:10:00,164.46,164.56,164.24,164.41,21745.0,164.46,164.56,164.24,164.41,21745.0
2022-12-08 11:15:00,164.42,164.42,163.63,163.75,6371.0,164.42,164.42,163.63,163.75,6371.0
2022-12-08 11:20:00,163.75,163.86,163.35,163.77,6044.0,163.75,163.86,163.35,163.77,6044.0
2022-12-08 11:25:00,163.78,164.16,163.78,164.06,4021.0,163.78,164.16,163.78,164.06,4021.0
2022-12-08 11:30:00,164.07,164.26,163.98,164.16,10674.0,164.07,164.26,163.98,164.16,10674.0
2022-12-08 11:35:00,164.19,164.58,164.13,164.43,4887.0,164.19,164.58,164.13,164.43,4887.0
2022-12-08 11:40:00,164.47,164.48,164.03,164.27,4720.0,164.47,164.48,164.03,164.27,4720.0
2022-12-08 11:45:00,164.31,164.44,164.15,164.44,1000.0,164.31,164.44,164.15,164.44,1000.0
2022-12-08 11:50:00,164.46,164.46,164.28,164.28,3457.0,164.46,164.46,164.28,164.28,3457.0
2022-12-08 11:55:00,164.28,164.36,163.99,164.13,5443.0,164.28,164.36,163.99,164.13,5443.0
2022-12-08 12:00:00,164.18,164.26,163.83,163.88,2300.0,164.18,164.26,163.83,163.88,2300.0
2022-12-08 12:05:00,163.88,164.05,163.73,164.02,4819.0,163.88,164.05,163.73,164.02,4819.0
2022-12-08 12:10:00,164.03,164.42,164.03,164.28,5417.0,164.03,164.42,164.03,164.28,5417.0
2022-12-08 12:15:00,164.2,164.2,164.05,164.09,2814.0,164.2,164.2,164.05,164.09,2814.0
2022-12-08 12:20:00,164.1,164.18,164.01,164.12,1600.0,164.1,164.18,164.01,164.12,1600.0
2022-12-08 12:25:00,164.01,164.01,163.81,163.86,2700.0,164.01,164.01,163.81,163.86,2700.0
2022-12-08 12:30:00,163.85,164.06,163.68,164.01,3070.0,163.85,164.06,163.68,164.01,3070.0
2022-12-08 12:35:00,163.98,164.18,163.94,164.1,2913.0,163.98,164.18,163.94,164.1,2913.0
2022-12-08 12:40:00,164.07,164.26,164.07,164.19,2612.0,164.07,164.26,164.07,164.19,2612.0
2022-12-08 12:45:00,164.12,164.39,164.0,164.36,4588.0,164.12,164.39,164.0,164.36,4588.0
2022-12-08 12:50:00,164.5,164.79,164.49,164.73,21162.0,164.5,164.79,164.49,164.73,21162.0
2022-12-08 12:55:00,164.71,164.76,164.35,164.39,6967.0,164.71,164.76,164.35,164.39,6967.0
2022-12-08 13:00:00,164.32,164.4,164.13,164.18,9342.0,164.32,164.4,164.13,164.18,9342.0
2022-12-08 13:05:00,164.15,164.29,164.05,164.22,2043.0,164.15,164.29,164.05,164.22,2043.0
2022-12-08 13:10:00,164.12,164.28,164.05,164.28,1710.0,164.12,164.28,164.05,164.28,1710.0
2022-12-08 13:15:00,164.15,164.36,164.13,164.33,3442.0,164.15,164.36,164.13,164.33,3442.0
2022-12-08 13:20:00,164.34,164.36,164.23,164.33,2100.0,164.34,164.36,164.23,164.33,2100.0
2022-12-08 13:25:00,164.34,164.66,164.28,164.62,3946.0,164.34,164.66,164.28,164.62,3946.0
2022-12-08 13:30:00,164.66,164.79,164.55,164.55,4956.0,164.66,164.79,164.55,164.55,4956.0
2022-12-08 13:35:00,164.58,164.78,164.54,164.78,3921.0,164.58,164.78,164.54,164.78,3921.0
2022-12-08 13:40:00,164.79,164.95,164.75,164.86,3200.0,164.79,164.95,164.75,164.86,3200.0
2022-12-08 13:45:00,164.8,164.83,164.68,164.68,2759.0,164.8,164.83,164.68,164.68,2759.0
2022-12-08 13:50:00,164.65,164.68,164.35,164.35,2200.0,164.65,164.68,164.35,164.35,2200.0
2022-12-08 13:55:00,164.36,164.51,164.33,164.47,4716.0,164.36,164.51,164.33,164.47,4716.0
2022-12-08 14:00:00,164.44,164.44,163.75,163.75,3900.0,164.44,164.44,163.75,163.75,3900.0
2022-12-08 14:05:00,163.71,163.71,163.34,163.51,4232.0,163.71,163.71,163.34,163.51,4232.0
2022-12-08 14:10:00,163.51,163.56,163.38,163.55,4548.0,163.51,163.56,163.38,163.55,4548.0
2022-12-08 14:15:00,163.52,163.66,163.43,163.66,1619.0,163.52,163.66,163.43,163.66,1619.0
2022-12-08 14:20:00,163.62,163.7,163.51,163.52,2967.0,163.62,163.7,163.51,163.52,2967.0
2022-12-08 14:25:00,163.63,163.72,163.46,163.47,3991.0,163.63,163.72,163.46,163.47,3991.0
2022-12-08 14:30:00,163.54,163.54,163.27,163.39,3429.0,163.54,163.54,163.27,163.39,3429.0
2022-12-08 14:35:00,163.39,163.39,163.24,163.24,5561.0,163.39,163.39,163.24,163.24,5561.0
2022-12-08 14:40:00,163.31,163.56,163.31,163.44,3374.0,163.31,163.56,163.31,163.44,3374.0
2022-12-08 14:45:00,163.46,163.63,163.46,163.58,2288.0,163.46,163.63,163.46,163.58,2288.0
2022-12-08 14:50:00,163.54,163.75,163.43,163.74,2323.0,163.54,163.75,163.43,163.74,2323.0
2022-12-08 14:55:00,163.78,163.81,163.5,163.5,3325.0,163.78,163.81,163.5,163.5,3325.0
2022-12-08 15:00:00,163.48,163.59,163.33,163.54,3113.0,163.48,163.59,163.33,163.54,3113.0
2022-12-08 15:05:00,163.52,163.75,163.33,163.75,4465.0,163.52,163.75,163.33,163.75,4465.0
2022-12-08 15:10:00,163.83,164.03,163.77,163.85,18923.0,163.83,164.03,163.77,163.85,18923.0
2022-12-08 15:15:00,163.86,163.86,163.64,163.77,12344.0,163.86,163.86,163.64,163.77,12344.0
2022-12-08 15:20:00,163.79,164.18,163.77,164.14,22416.0,163.79,164.18,163.77,164.14,22416.0
2022-12-08 15:25:00,164.14,164.39,164.08,164.35,13863.0,164.14,164.39,164.08,164.35,13863.0
2022-12-08 15:30:00,164.34,164.51,164.22,164.29,10250.0,164.34,164.51,164.22,164.29,10250.0
2022-12-08 15:35:00,164.31,164.35,163.91,163.94,15890.0,164.31,164.35,163.91,163.94,15890.0
2022-12-08 15:40:00,163.98,164.08,163.87,163.88,14293.0,163.98,164.08,163.87,163.88,14293.0
2022-12-08 15:45:00,163.86,164.04,163.76,163.98,26786.0,163.86,164.04,163.76,163.98,26786.0
2022-12-08 15:50:00,163.92,164.16,163.73,163.99,29326.0,163.92,164.16,163.73,163.99,29326.0
2022-12-08 15:55:00,163.89,164.25,163.82,164.08,72061.0,163.89,164.25,163.82,164.08,72061.0
2022-12-09 09:30:00,163.32,163.94,162.17,163.07,17617.0,163.32,163.94,162.17,163.07,17617.0
2022-12-09 09:35:00,162.93,163.5,162.61,162.91,1629.0,162.93,163.5,162.61,162.91,1629.0
2022-12-09 09:40:00,162.91,163.03,162.5,162.97,4812.0,162.91,163.03,162.5,162.97,4812.0
2022-12-09 09:45:00,163.14,163.38,162.78,162.78,4080.0,163.14,163.38,162.78,162.78,4080.0
2022-12-09 09:50:00,162.68,162.81,162.21,162.48,3410.0,162.68,162.81,162.21,162.48,3410.0
2022-12-09 09:55:00,162.52,163.23,162.43,163.23,1832.0,162.52,163.23,162.43,163.23,1832.0
2022-12-09 10:00:00,163.04,163.46,162.19,163.15,6691.0,163.04,163.46,162.19,163.15,6691.0
2022-12-09 10:05:00,163.1,163.43,162.75,162.84,2100.0,163.1,163.43,162.75,162.84,2100.0
2022-12-09 10:10:00,163.16,163.51,162.95,163.51,14033.0,163.16,163.51,162.95,163.51,14033.0
2022-12-09 10:15:00,163.71,163.72,163.4,163.48,3672.0,163.71,163.72,163.4,163.48,3672.0
2022-12-09 10:20:00,163.53,163.84,163.4,163.43,1700.0,163.53,163.84,163.4,163.43,1700.0
2022-12-09 10:25:00,163.53,163.98,163.41,163.97,8649.0,163.53,163.98,163.41,163.97,8649.0
2022-12-09 10:30:00,163.93,164.32,163.85,163.91,4250.0,163.93,164.32,163.85,163.91,4250.0
2022-12-09 10:35:00,163.73,164.32,163.57,164.32,1839.0,163.73,164.32,163.57,164.32,1839.0
2022-12-09 10:40:00,164.22,164.25,163.95,164.03,5122.0,164.22,164.25,163.95,164.03,5122.0
2022-12-09 10:45:00,164.03,164.03,163.58,163.65,10849.0,164.03,164.03,163.58,163.65,10849.0
2022-12-09 10:50:00,163.64,164.02,163.63,163.92,5414.0,163.64,164.02,163.63,163.92,5414.0
2022-12-09 10:55:00,163.91,164.3,163.9,164.3,4471.0,163.91,164.3,163.9,164.3,4471.0
2022-12-09 11:00:00,164.3,164.38,164.09,164.27,5080.0,164.3,164.38,164.09,164.27,5080.0
2022-12-09 11:05:00,164.18,164.23,163.89,163.9,3677.0,164.18,164.23,163.89,163.9,3677.0
2022-12-09 11:10:00,163.89,163.89,163.56,163.75,8508.0,163.89,163.89,163.56,163.75,8508.0
2022-12-09 11:15:00,163.77,163.83,163.68,163.83,13072.0,163.77,163.83,163.68,163.83,13072.0
2022-12-09 11:20:00,163.78,163.79,163.53,163.74,5963.0,163.78,163.79,163.53,163.74,5963.0
2022-12-09 11:25:00,163.65,163.84,163.46,163.68,4133.0,163.65,163.84,163.46,163.68,4133.0
2022-12-09 11:30:00,163.66,163.81,163.54,163.67,3612.0,163.66,163.81,163.54,163.67,3612.0
2022-12-09 11:35:00,163.7,163.91,163.48,163.54,4365.0,163.7,163.91,163.48,163.54,4365.0
2022-12-09 11:40:00,163.61,163.77,163.28,163.77,18386.0,163.61,163.77,163.28,163.77,18386.0
2022-12-09 11:45:00,163.89,164.1,163.88,163.94,6043.0,163.89,164.1,163.88,163.94,6043.0
2022-12-09 11:50:00,164.04,164.25,163.99,164.25,8030.0,164.04,164.25,163.99,164.25,8030.0
2022-12-09 11:55:00,164.27,164.27,164.07,164.11,1650.0,164.27,164.27,164.07,164.11,1650.0
2022-12-09 12:00:00,164.06,164.07,163.85,164.05,6700.0,164.06,164.07,163.85,164.05,6700.0
2022-12-09 12:05:00,164.02,164.02,163.65,163.76,15279.0,164.02,164.02,163.65,163.76,15279.0
2022-12-09 12:10:00,163.84,164.01,163.8,163.8,7326.0,163.84,164.01,163.8,163.8,7326.0
2022-12-09 12:15:00,163.71,163.9,163.63,163.73,17391.0,163.71,163.9,163.63,163.73,17391.0
2022-12-09 12:20:00,163.66,163.95,163.66,163.91,33983.0,163.66,163.95,163.66,163.91,33983.0
2022-12-09 12:25:00,163.91,164.11,163.89,164.03,11461.0,163.91,164.11,163.89,164.03,11461.0
2022-12-09 12:30:00,163.98,164.07,163.88,164.07,5113.0,163.98,164.07,163.88,164.07,5113.0
2022-12-09 12:35:00,164.09,164.3,164.06,164.3,3038.0,164.09,164.3,164.06,164.3,3038.0
2022-12-09 12:40:00,164.37,164.44,164.08,164.17,4358.0,164.37,164.44,164.08,164.17,4358.0
2022-12-09 12:45:00,164.26,164.37,164.05,164.28,18484.0,164.26,164.37,164.05,164.28,18484.0
2022-12-09 12:50:00,164.21,164.33,164.17,164.3,9257.0,164.21,164.33,164.17,164.3,9257.0
2022-12-09 12:55:00,164.27,164.46,164.27,164.43,3344.0,164.27,164.46,164.27,164.43,3344.0
2022-12-09 13:00:00,164.42,164.42,164.11,164.18,3579.0,164.42,164.42,164.11,164.18,3579.0
2022-12-09 13:05:00,164.16,164.17,163.79,163.84,3355.0,164.16,164.17,163.79,163.84,3355.0
2022-12-09 13:10:00,163.79,163.8,163.55,163.67,2664.0,163.79,163.8,163.55,163.67,2664.0
2022-12-09 13:15:00,163.67,163.93,163.67,163.92,1935.0,163.67,163.93,163.67,163.92,1935.0
2022-12-09 13:20:00,163.91,163.95,163.73,163.95,4199.0,163.91,163.95,163.73,163.95,4199.0
2022-12-09 13:25:00,163.89,164.09,163.87,164.02,3396.0,163.89,164.09,163.87,164.02,3396.0
2022-12-09 13:30:00,164.01,164.14,163.98,164.08,4116.0,164.01,164.14,163.98,164.08,4116.0
2022-12-09 13:35:00,164.11,164.24,164.11,164.24,2000.0,164.11,164.24,164.11,164.24,2000.0
2022-12-09 13:40:00,164.28,164.3,164.03,164.06,4881.0,164.28,164.3,164.03,164.06,4881.0
2022-12-09 13:45:00,164.14,164.22,164.04,164.08,3195.0,164.14,164.22,164.04,164.08,3195.0
2022-12-09 13:50:00,164.13,164.22,163.91,163.92,36695.0,164.13,164.22,163.91,163.92,36695.0
2022-12-09 13:55:00,163.91,164.01,163.84,163.95,1546.0,163.91,164.01,163.84,163.95,1546.0
2022-12-09 14:00:00,163.94,164.0,163.57,163.6,5069.0,163.94,164.0,163.57,163.6,5069.0
2022-12-09 14:05:00,163.56,163.56,163.34,163.52,7492.0,163.56,163.56,163.34,163.52,7492.0
2022-12-09 14:10:00,163.54,163.96,163.43,163.96,6415.0,163.54,163.96,163.43,163.96,6415.0
2022-12-09 14:15:00,163.95,164.18,163.9,164.14,4848.0,163.95,164.18,163.9,164.14,4848.0
2022-12-09 14:20:00,164.15,164.16,163.88,164.02,2900.0,164.15,164.16,163.88,164.02,2900.0
2022-12-09 14:25:00,164.06,164.33,164.01,164.24,3200.0,164.06,164.33,164.01,164.24,3200.0
2022-12-09 14:30:00,164.2,164.3,164.01,164.27,3192.0,164.2,164.3,164.01,164.27,3192.0
2022-12-09 14:35:00,164.28,164.3,164.23,164.26,1000.0,164.28,164.3,164.23,164.26,1000.0
2022-12-09 14:40:00,164.26,164.26,164.13,164.18,4379.0,164.26,164.26,164.13,164.18,4379.0
2022-12-09 14:45:00,164.15,164.33,164.08,164.21,10499.0,164.15,164.33,164.08,164.21,10499.0
2022-12-09 14:50:00,164.22,164.33,164.11,164.3,5259.0,164.22,164.33,164.11,164.3,5259.0
2022-12-09 14:55:00,164.33,164.37,164.24,164.28,3300.0,164.33,164.37,164.24,164.28,3300.0
2022-12-09 15:00:00,164.33,164.5,164.22,164.46,2000.0,164.33,164.5,164.22,164.46,2000.0
2022-12-09 15:05:00,164.51,164.66,164.39,164.47,7000.0,164.51,164.66,164.39,164.47,7000.0
2022-12-09 15:10:00,164.45,164.53,164.39,164.49,5003.0,164.45,164.53,164.39,164.49,5003.0
2022-12-09 15:15:00,164.55,164.61,164.44,164.47,7363.0,164.55,164.61,164.44,164.47,7363.0
2022-12-09 15:20:00,164.47,164.52,164.27,164.27,4027.0,164.47,164.52,164.27,164.27,4027.0
2022-12-09 15:25:00,164.25,164.38,164.14,164.26,6145.0,164.25,164.38,164.14,164.26,6145.0
2022-12-09 15:30:00,164.19,164.29,164.12,164.13,5161.0,164.19,164.29,164.12,164.13,5161.0
2022-12-09 15:35:00,164.13,164.14,163.8,164.01,13859.0,164.13,164.14,163.8,164.01,13859.0
2022-12-09 15:40:00,163.99,164.1,163.68,163.69,23879.0,163.99,164.1,163.68,163.69,23879.0
2022-12-09 15:45:00,163.61,163.98,163.59,163.86,17437.0,163.61,163.98,163.59,163.86,17437.0
2022-12-09 15:50:00,163.87,163.97,163.56,163.94,57858.0,163.87,163.97,163.56,163.94,57858.0
2022-12-09 15:55:00,163.93,164.04,163.53,163.67,65182.0,163.93,164.04,163.53,163.67,65182.0
2022-12-12 09:30:00,163.96,165.27,163.75,165.16,24836.0,163.96,165.27,163.75,165.16,24836.0
2022-12-12 09:35:00,165.33,165.63,164.95,165.16,5427.0,165.33,165.63,164.95,165.16,5427.0
2022-12-12 09:40:00,165.27,165.73,165.06,165.69,4429.0,165.27,165.73,165.06,165.69,4429.0
2022-12-12 09:45:00,165.51,165.98,165.51,165.97,3118.0,165.51,165.98,165.51,165.97,3118.0
2022-12-12 09:50:00,166.4,166.48,166.31,166.32,1998.0,166.4,166.48,166.31,166.32,1998.0
2022-12-12 09:55:00,166.34,166.67,166.13,166.42,2700.0,166.34,166.67,166.13,166.42,2700.0
2022-12-12 10:00:00,166.3,166.33,166.08,166.27,2766.0,166.3,166.33,166.08,166.27,2766.0
2022-12-12 10:05:00,166.33,166.41,166.17,166.4,2668.0,166.33,166.41,166.17,166.4,2668.0
2022-12-12 10:10:00,166.37,166.84,166.3,166.42,9590.0,166.37,166.84,166.3,166.42,9590.0
2022-12-12 10:15:00,166.43,166.49,166.18,166.33,8626.0,166.43,166.49,166.18,166.33,8626.0
2022-12-12 10:20:00,166.26,166.76,166.26,166.61,5290.0,166.26,166.76,166.26,166.61,5290.0
2022-12-12 10:25:00,166.58,166.66,166.42,166.49,2530.0,166.58,166.66,166.42,166.49,2530.0
2022-12-12 10:30:00,166.1,166.39,166.01,166.01,5504.0,166.1,166.39,166.01,166.01,5504.0
2022-12-12 10:35:00,166.0,166.23,165.88,166.03,8998.0,166.0,166.23,165.88,166.03,8998.0
2022-12-12 10:40:00,166.11,166.24,165.75,166.0,5702.0,166.11,166.24,165.75,166.0,5702.0
2022-12-12 10:45:00,166.13,166.51,166.13,166.3,14146.0,166.13,166.51,166.13,166.3,14146.0
2022-12-12 10:50:00,166.29,166.32,166.18,166.2,5395.0,166.29,166.32,166.18,166.2,5395.0
2022-12-12 10:55:00,166.22,166.29,166.05,166.22,11544.0,166.22,166.29,166.05,166.22,11544.0
2022-12-12 11:00:00,166.28,166.64,166.2,166.64,11952.0,166.28,166.64,166.2,166.64,11952.0
2022-12-12 11:05:00,166.56,166.7,166.37,166.54,2400.0,166.56,166.7,166.37,166.54,2400.0
2022-12-12 11:10:00,166.52,166.59,166.32,166.36,3227.0,166.52,166.59,166.32,166.36,3227.0
2022-12-12 11:15:00,166.36,166.37,166.0,166.08,13671.0,166.36,166.37,166.0,166.08,13671.0
2022-12-12 11:20:00,166.19,166.19,165.98,166.06,6967.0,166.19,166.19,165.98,166.06,6967.0
2022-12-12 11:25:00,166.0,166.12,165.71,165.76,16935.0,166.0,166.12,165.71,165.76,16935.0
2022-12-12 11:30:00,165.78,165.85,165.49,165.56,1741.0,165.78,165.85,165.49,165.56,1741.0
2022-12-12 11:35:00,165.56,165.6,165.45,165.56,2864.0,165.56,165.6,165.45,165.56,2864.0
2022-12-12 11:40:00,165.53,165.93,165.51,165.85,4923.0,165.53,165.93,165.51,165.85,4923.0
2022-12-12 11:45:00,165.9,166.08,165.9,165.98,3045.0,165.9,166.08,165.9,165.98,3045.0
2022-12-12 11:50:00,166.01,166.01,165.77,165.87,1485.0,166.01,166.01,165.77,165.87,1485.0
2022-12-12 11:55:00,165.84,166.06,165.84,166.03,2501.0,165.84,166.06,165.84,166.03,2501.0
2022-12-12 12:00:00,166.08,166.24,165.92,166.18,2763.0,166.08,166.24,165.92,166.18,2763.0
2022-12-12 12:05:00,166.18,166.18,165.94,166.02,2129.0,166.18,166.18,165.94,166.02,2129.0
2022-12-12 12:10:00,165.94,166.06,165.92,165.97,2493.0,165.94,166.06,165.92,165.97,2493.0
2022-12-12 12:15:00,166.0,166.33,166.0,166.33,4749.0,166.0,166.33,166.0,166.33,4749.0
2022-12-12 12:20:00,166.35,166.38,166.2,166.24,2411.0,166.35,166.38,166.2,166.24,2411.0
2022-12-12 12:25:00,166.2,166.3,166.14,166.25,3410.0,166.2,166.3,166.14,166.25,3410.0
2022-12-12 12:30:00,166.2,166.48,166.2,166.47,5355.0,166.2,166.48,166.2,166.47,5355.0
2022-12-12 12:35:00,166.49,166.53,166.21,166.4,2112.0,166.49,166.53,166.21,166.4,2112.0
2022-12-12 12:40:00,166.37,166.49,166.24,166.25,1823.0,166.37,166.49,166.24,166.25,1823.0
2022-12-12 12:45:00,166.31,166.31,166.15,166.21,3648.0,166.31,166.31,166.15,166.21,3648.0
2022-12-12 12:50:00,166.17,166.26,166.02,166.26,5617.0,166.17,166.26,166.02,166.26,5617.0
2022-12-12 12:55:00,166.32,166.4,166.12,166.17,16347.0,166.32,166.4,166.12,166.17,16347.0
2022-12-12 13:00:00,166.28,166.59,166.13,166.13,5404.0,166.28,166.59,166.13,166.13,5404.0
2022-12-12 13:05:00,166.18,166.36,166.12,166.3,4514.0,166.18,166.36,166.12,166.3,4514.0
2022-12-12 13:10:00,166.31,166.31,166.18,166.23,1542.0,166.31,166.31,166.18,166.23,1542.0
2022-12-12 13:15:00,166.19,166.19,166.04,166.14,2838.0,166.19,166.19,166.04,166.14,2838.0
2022-12-12 13:20:00,166.11,166.41,166.11,166.4,8206.0,166.11,166.41,166.11,166.4,8206.0
2022-12-12 13:25:00,166.39,166.49,166.35,166.49,2941.0,166.39,166.49,166.35,166.49,2941.0
2022-12-12 13:30:00,166.55,166.69,166.52,166.65,5125.0,166.55,166.69,166.52,166.65,5125.0
2022-12-12 13:35:00,166.53,166.55,166.22,166.22,3994.0,166.53,166.55,166.22,166.22,3994.0
2022-12-12 13:40:00,166.25,166.3,166.24,166.29,4154.0,166.25,166.3,166.24,166.29,4154.0
2022-12-12 13:45:00,166.23,166.3,166.19,166.22,6060.0,166.23,166.3,166.19,166.22,6060.0
2022-12-12 13:50:00,166.25,166.26,165.86,165.86,7967.0,166.25,166.26,165.86,165.86,7967.0
2022-12-12 13:55:00,165.84,165.85,165.63,165.78,5247.0,165.84,165.85,165.63,165.78,5247.0
2022-12-12 14:00:00,165.75,165.76,165.58,165.63,5225.0,165.75,165.76,165.58,165.63,5225.0
2022-12-12 14:05:00,165.65,165.65,165.4,165.5,4677.0,165.65,165.65,165.4,165.5,4677.0
2022-12-12 14:10:00,165.53,165.53,165.3,165.46,6103.0,165.53,165.53,165.3,165.46,6103.0
2022-12-12 14:15:00,165.45,165.5,165.32,165.39,2613.0,165.45,165.5,165.32,165.39,2613.0
2022-12-12 14:20:00,165.37,165.43,165.21,165.28,2817.0,165.37,165.43,165.21,165.28,2817.0
2022-12-12 14:25:00,165.23,165.42,165.21,165.37,3316.0,165.23,165.42,165.21,165.37,3316.0
2022-12-12 14:30:00,165.38,165.38,165.2,165.27,2886.0,165.38,165.38,165.2,165.27,2886.0
2022-12-12 14:35:00,165.29,165.3,165.08,165.28,3042.0,165.29,165.3,165.08,165.28,3042.0
2022-12-12 14:40:00,165.28,165.46,165.28,165.38,4124.0,165.28,165.46,165.28,165.38,4124.0
2022-12-12 14:45:00,165.38,165.45,165.24,165.28,6231.0,165.38,165.45,165.24,165.28,6231.0
2022-12-12 14:50:00,165.28,165.66,165.27,165.66,14607.0,165.28,165.66,165.27,165.66,14607.0
2022-12-12 14:55:00,165.61,165.62,165.46,165.49,10508.0,165.61,165.62,165.46,165.49,10508.0
2022-12-12 15:00:00,165.5,165.58,165.43,165.47,4867.0,165.5,165.58,165.43,165.47,4867.0
2022-12-12 15:05:00,165.47,165.7,165.43,165.66,8083.0,165.47,165.7,165.43,165.66,8083.0
2022-12-12 15:10:00,165.67,165.76,165.53,165.53,6147.0,165.67,165.76,165.53,165.53,6147.0
2022-12-12 15:15:00,165.49,165.6,165.48,165.56,15196.0,165.49,165.6,165.48,165.56,15196.0
2022-12-12 15:20:00,165.53,166.11,165.53,165.94,13366.0,165.53,166.11,165.53,165.94,13366.0
2022-12-12 15:25:00,165.86,166.06,165.84,166.03,9100.0,165.86,166.06,165.84,166.03,9100.0
2022-12-12 15:30:00,166.0,166.17,165.92,166.17,9284.0,166.0,166.17,165.92,166.17,9284.0
2022-12-12 15:35:00,166.18,166.25,166.11,166.18,7273.0,166.18,166.25,166.11,166.18,7273.0
2022-12-12 15:40:00,166.16,166.16,165.72,165.75,8095.0,166.16,166.16,165.72,165.75,8095.0
2022-12-12 15:45:00,165.71,165.81,165.65,165.75,10194.0,165.71,165.81,165.65,165.75,10194.0
2022-12-12 15:50:00,165.74,165.74,165.43,165.52,34691.0,165.74,165.74,165.43,165.52,34691.0
2022-12-12 15:55:00,165.53,166.11,165.51,166.11,86654.0,165.53,166.11,165.51,166.11,86654.0
2022-12-13 09:30:00,173.89,174.48,172.2,172.44,29773.0,173.89,174.48,172.2,172.44,29773.0
2022-12-13 09:35:00,172.39,172.91,171.33,171.35,7857.0,172.39,172.91,171.33,171.35,7857.0
2022-12-13 09:40:00,171.53,172.82,171.53,172.54,14123.0,171.53,172.82,171.53,172.54,14123.0
2022-12-13 09:45:00,172.46,173.01,172.21,172.21,7622.0,172.46,173.01,172.21,172.21,7622.0
2022-12-13 09:50:00,172.15,172.87,171.88,172.59,32025.0,172.15,172.87,171.88,172.59,32025.0
2022-12-13 09:55:00,172.6,172.7,172.24,172.27,6383.0,172.6,172.7,172.24,172.27,6383.0
2022-12-13 10:00:00,172.23,172.47,171.94,172.24,17493.0,172.23,172.47,171.94,172.24,17493.0
2022-12-13 10:05:00,172.35,172.93,172.11,172.93,44877.0,172.35,172.93,172.11,172.93,44877.0
2022-12-13 10:10:00,172.76,173.13,172.76,173.07,4320.0,172.76,173.13,172.76,173.07,4320.0
2022-12-13 10:15:00,172.81,172.85,172.32,172.49,5758.0,172.81,172.85,172.32,172.49,5758.0
2022-12-13 10:20:00,172.38,172.56,171.38,171.54,16924.0,172.38,172.56,171.38,171.54,16924.0
2022-12-13 10:25:00,171.5,171.59,171.27,171.51,9840.0,171.5,171.59,171.27,171.51,9840.0
2022-12-13 10:30:00,171.53,171.8,171.29,171.8,12710.0,171.53,171.8,171.29,171.8,12710.0
2022-12-13 10:35:00,171.6,171.72,170.58,170.58,14620.0,171.6,171.72,170.58,170.58,14620.0
2022-12-13 10:40:00,170.61,171.13,170.61,171.13,5562.0,170.61,171.13,170.61,171.13,5562.0
2022-12-13 10:45:00,171.14,171.52,170.61,170.61,6383.0,171.14,171.52,170.61,170.61,6383.0
2022-12-13 10:50:00,170.59,171.33,170.52,171.16,4367.0,170.59,171.33,170.52,171.16,4367.0
2022-12-13 10:55:00,171.03,171.34,170.81,171.14,4419.0,171.03,171.34,170.81,171.14,4419.0
2022-12-13 11:00:00,171.28,171.32,170.85,171.08,5611.0,171.28,171.32,170.85,171.08,5611.0
2022-12-13 11:05:00,170.99,171.19,170.72,171.05,6564.0,170.99,171.19,170.72,171.05,6564.0
2022-12-13 11:10:00,171.23,171.59,171.09,171.58,14298.0,171.23,171.59,171.09,171.58,14298.0
2022-12-13 11:15:00,171.51,171.72,171.13,171.14,7431.0,171.51,171.72,171.13,171.14,7431.0
2022-12-13 11:20:00,171.2,171.23,170.68,170.68,8858.0,171.2,171.23,170.68,170.68,8858.0
2022-12-13 11:25:00,170.61,170.74,170.46,170.56,3514.0,170.61,170.74,170.46,170.56,3514.0
2022-12-13 11:30:00,170.55,171.2,170.54,171.13,4633.0,170.55,171.2,170.54,171.13,4633.0
2022-12-13 11:35:00,171.15,171.17,170.82,170.95,17744.0,171.15,171.17,170.82,170.95,17744.0
2022-12-13 11:40:00,170.77,170.85,170.46,170.68,2403.0,170.77,170.85,170.46,170.68,2403.0
2022-12-13 11:45:00,170.53,170.53,169.05,169.24,8284.0,170.53,170.53,169.05,169.24,8284.0
2022-12-13 11:50:00,169.33,169.37,168.98,169.22,2646.0,169.33,169.37,168.98,169.22,2646.0
2022-12-13 11:55:00,169.14,169.2,168.96,169.11,1700.0,169.14,169.2,168.96,169.11,1700.0
2022-12-13 12:00:00,169.12,169.14,168.68,168.86,1930.0,169.12,169.14,168.68,168.86,1930.0
2022-12-13 12:05:00,168.81,169.01,168.39,168.39,1353.0,168.81,169.01,168.39,168.39,1353.0
2022-12-13 12:10:00,168.17,168.26,167.67,168.0,6063.0,168.17,168.26,167.67,168.0,6063.0
2022-12-13 12:15:00,167.61,167.7,166.8,166.84,3560.0,167.61,167.7,166.8,166.84,3560.0
2022-12-13 12:20:00,166.81,167.33,166.81,167.2,2490.0,166.81,167.33,166.81,167.2,2490.0
2022-12-13 12:25:00,167.09,167.35,166.72,166.73,7702.0,167.09,167.35,166.72,166.73,7702.0
2022-12-13 12:30:00,166.7,166.78,166.07,166.51,6366.0,166.7,166.78,166.07,166.51,6366.0
2022-12-13 12:35:00,166.57,167.09,166.57,167.08,1300.0,166.57,167.09,166.57,167.08,1300.0
2022-12-13 12:40:00,167.11,167.11,166.59,166.81,2940.0,167.11,167.11,166.59,166.81,2940.0
2022-12-13 12:45:00,166.9,167.08,166.57,166.58,7902.0,166.9,167.08,166.57,166.58,7902.0
2022-12-13 12:50:00,166.5,166.95,166.49,166.87,5325.0,166.5,166.95,166.49,166.87,5325.0
2022-12-13 12:55:00,166.8,167.15,166.76,167.15,8108.0,166.8,167.15,166.76,167.15,8108.0
2022-12-13 13:00:00,167.22,167.44,167.02,167.44,9693.0,167.22,167.44,167.02,167.44,9693.0
2022-12-13 13:05:00,167.41,167.59,167.26,167.26,3706.0,167.41,167.59,167.26,167.26,3706.0
2022-12-13 13:10:00,167.35,167.8,167.35,167.74,3865.0,167.35,167.8,167.35,167.74,3865.0
2022-12-13 13:15:00,167.82,168.22,167.7,168.06,6004.0,167.82,168.22,167.7,168.06,6004.0
2022-12-13 13:20:00,167.94,168.22,167.93,168.14,4354.0,167.94,168.22,167.93,168.14,4354.0
2022-12-13 13:25:00,168.13,168.19,167.98,168.06,2500.0,168.13,168.19,167.98,168.06,2500.0
2022-12-13 13:30:00,168.18,168.42,168.08,168.08,2000.0,168.18,168.42,168.08,168.08,2000.0
2022-12-13 13:35:00,168.03,168.13,167.78,167.88,5689.0,168.03,168.13,167.78,167.88,5689.0
2022-12-13 13:40:00,167.74,167.8,167.61,167.72,1212.0,167.74,167.8,167.61,167.72,1212.0
2022-12-13 13:45:00,167.78,167.79,167.41,167.48,1313.0,167.78,167.79,167.41,167.48,1313.0
2022-12-13 13:50:00,167.5,167.52,167.0,167.08,3985.0,167.5,167.52,167.0,167.08,3985.0
2022-12-13 13:55:00,167.24,167.6,167.15,167.54,3424.0,167.24,167.6,167.15,167.54,3424.0
2022-12-13 14:00:00,167.57,167.77,167.47,167.77,4300.0,167.57,167.77,167.47,167.77,4300.0
2022-12-13 14:05:00,167.78,167.86,167.61,167.86,9306.0,167.78,167.86,167.61,167.86,9306.0
2022-12-13 14:10:00,167.86,168.0,167.78,167.97,9533.0,167.86,168.0,167.78,167.97,9533.0
2022-12-13 14:15:00,167.96,168.18,167.89,168.03,3767.0,167.96,168.18,167.89,168.03,3767.0
2022-12-13 14:20:00,167.96,168.16,167.89,168.11,5024.0,167.96,168.16,167.89,168.11,5024.0
2022-12-13 14:25:00,168.11,168.22,168.07,168.2,4361.0,168.11,168.22,168.07,168.2,4361.0
2022-12-13 14:30:00,168.23,168.27,168.01,168.08,4032.0,168.23,168.27,168.01,168.08,4032.0
2022-12-13 14:35:00,168.11,168.3,168.09,168.28,2961.0,168.11,168.3,168.09,168.28,2961.0
2022-12-13 14:40:00,168.36,168.78,168.35,168.7,3203.0,168.36,168.78,168.35,168.7,3203.0
2022-12-13 14:45:00,168.77,168.77,168.58,168.59,2199.0,168.77,168.77,168.58,168.59,2199.0
2022-12-13 14:50:00,168.49,168.49,167.93,167.96,9617.0,168.49,168.49,167.93,167.96,9617.0
2022-12-13 14:55:00,167.95,168.11,167.86,168.08,5931.0,167.95,168.11,167.86,168.08,5931.0
2022-12-13 15:00:00,168.09,168.09,167.44,167.5,12742.0,168.09,168.09,167.44,167.5,12742.0
2022-12-13 15:05:00,167.59,167.85,167.5,167.85,10144.0,167.59,167.85,167.5,167.85,10144.0
2022-12-13 15:10:00,167.85,168.08,167.78,168.02,6739.0,167.85,168.08,167.78,168.02,6739.0
2022-12-13 15:15:00,168.03,168.71,168.03,168.62,7215.0,168.03,168.71,168.03,168.62,7215.0
2022-12-13 15:20:00,168.62,168.77,168.5,168.75,11596.0,168.62,168.77,168.5,168.75,11596.0
2022-12-13 15:25:00,168.75,168.89,168.59,168.89,3963.0,168.75,168.89,168.59,168.89,3963.0
2022-12-13 15:30:00,168.89,169.49,168.89,169.41,7022.0,168.89,169.49,168.89,169.41,7022.0
2022-12-13 15:35:00,169.36,169.36,168.82,168.86,4654.0,169.36,169.36,168.82,168.86,4654.0
2022-12-13 15:40:00,168.89,169.0,168.65,168.93,7988.0,168.89,169.0,168.65,168.93,7988.0
2022-12-13 15:45:00,168.91,169.27,168.81,168.92,27723.0,168.91,169.27,168.81,168.92,27723.0
2022-12-13 15:50:00,169.02,169.35,168.96,169.25,39698.0,169.02,169.35,168.96,169.25,39698.0
2022-12-13 15:55:00,169.21,169.22,168.1,168.23,80415.0,169.21,169.22,168.1,168.23,80415.0
2022-12-14 09:30:00,168.23,169.57,167.34,169.56,28702.0,168.23,169.57,167.34,169.56,28702.0
2022-12-14 09:35:00,169.6,169.9,169.3,169.8,6996.0,169.6,169.9,169.3,169.8,6996.0
2022-12-14 09:40:00,169.77,170.22,169.7,170.2,11290.0,169.77,170.22,169.7,170.2,11290.0
2022-12-14 09:45:00,170.05,170.58,170.03,170.41,5758.0,170.05,170.58,170.03,170.41,5758.0
2022-12-14 09:50:00,170.58,170.95,170.46,170.84,5030.0,170.58,170.95,170.46,170.84,5030.0
2022-12-14 09:55:00,170.84,170.84,170.17,170.22,5652.0,170.84,170.84,170.17,170.22,5652.0
2022-12-14 10:00:00,170.19,170.54,170.1,170.48,14936.0,170.19,170.54,170.1,170.48,14936.0
2022-12-14 10:05:00,170.56,170.84,170.56,170.76,11555.0,170.56,170.84,170.56,170.76,11555.0
2022-12-14 10:10:00,170.78,171.23,170.77,170.96,4019.0,170.78,171.23,170.77,170.96,4019.0
2022-12-14 10:15:00,170.86,170.94,170.65,170.65,2860.0,170.86,170.94,170.65,170.65,2860.0
2022-12-14 10:20:00,170.74,170.9,170.57,170.6,1947.0,170.74,170.9,170.57,170.6,1947.0
2022-12-14 10:25:00,170.67,170.82,170.67,170.75,900.0,170.67,170.82,170.67,170.75,900.0
2022-12-14 10:30:00,170.68,170.81,170.68,170.73,1616.0,170.68,170.81,170.68,170.73,1616.0
2022-12-14 10:35:00,170.75,170.79,170.5,170.61,6141.0,170.75,170.79,170.5,170.61,6141.0
2022-12-14 10:40:00,170.64,170.92,170.57,170.75,3999.0,170.64,170.92,170.57,170.75,3999.0
2022-12-14 10:45:00,170.71,170.83,170.57,170.72,3116.0,170.71,170.83,170.57,170.72,3116.0
2022-12-14 10:50:00,170.7,170.82,170.48,170.52,3231.0,170.7,170.82,170.48,170.52,3231.0
2022-12-14 10:55:00,170.42,170.42,170.21,170.38,3397.0,170.42,170.42,170.21,170.38,3397.0
2022-12-14 11:00:00,170.47,170.66,170.41,170.52,3800.0,170.47,170.66,170.41,170.52,3800.0
2022-12-14 11:05:00,170.46,170.47,170.03,170.14,4693.0,170.46,170.47,170.03,170.14,4693.0
2022-12-14 11:10:00,170.07,170.19,170.02,170.19,1100.0,170.07,170.19,170.02,170.19,1100.0
2022-12-14 11:15:00,170.17,170.17,169.87,170.04,5237.0,170.17,170.17,169.87,170.04,5237.0
2022-12-14 11:20:00,170.09,170.13,169.89,170.13,4326.0,170.09,170.13,169.89,170.13,4326.0
2022-12-14 11:25:00,170.09,170.39,169.95,170.27,3703.0,170.09,170.39,169.95,170.27,3703.0
2022-12-14 11:30:00,170.32,170.32,169.83,169.83,14938.0,170.32,170.32,169.83,169.83,14938.0
2022-12-14 11:35:00,169.84,169.84,169.58,169.77,4507.0,169.84,169.84,169.58,169.77,4507.0
2022-12-14 11:40:00,169.77,170.01,169.55,169.69,45837.0,169.77,170.01,169.55,169.69,45837.0
2022-12-14 11:45:00,169.66,169.79,169.23,169.3,8038.0,169.66,169.79,169.23,169.3,8038.0
2022-12-14 11:50:00,169.26,169.32,169.23,169.3,1700.0,169.26,169.32,169.23,169.3,1700.0
2022-12-14 11:55:00,169.26,169.26,168.92,169.08,3121.0,169.26,169.26,168.92,169.08,3121.0
2022-12-14 12:00:00,169.07,169.07,168.77,168.77,711.0,169.07,169.07,168.77,168.77,711.0
2022-12-14 12:05:00,168.73,169.39,168.73,169.39,4677.0,168.73,169.39,168.73,169.39,4677.0
2022-12-14 12:10:00,169.46,169.56,169.21,169.28,2823.0,169.46,169.56,169.21,169.28,2823.0
2022-12-14 12:15:00,169.28,169.28,169.18,169.22,1913.0,169.28,169.28,169.18,169.22,1913.0
2022-12-14 12:20:00,169.08,169.12,168.97,169.1,1561.0,169.08,169.12,168.97,169.1,1561.0
2022-12-14 12:25:00,169.07,169.07,168.6,168.73,3307.0,169.07,169.07,168.6,168.73,3307.0
2022-12-14 12:30:00,168.69,168.86,168.55,168.55,2499.0,168.69,168.86,168.55,168.55,2499.0
2022-12-14 12:35:00,168.6,168.83,168.55,168.83,2539.0,168.6,168.83,168.55,168.83,2539.0
2022-12-14 12:40:00,168.78,168.82,168.64,168.65,1200.0,168.78,168.82,168.64,168.65,1200.0
2022-12-14 12:45:00,168.71,168.8,168.64,168.64,1775.0,168.71,168.8,168.64,168.64,1775.0
2022-12-14 12:50:00,168.62,168.77,168.6,168.72,2196.0,168.62,168.77,168.6,168.72,2196.0
2022-12-14 12:55:00,168.74,168.74,168.58,168.58,2100.0,168.74,168.74,168.58,168.58,2100.0
2022-12-14 13:00:00,168.6,168.63,168.38,168.56,7731.0,168.6,168.63,168.38,168.56,7731.0
2022-12-14 13:05:00,168.58,168.73,168.49,168.7,3395.0,168.58,168.73,168.49,168.7,3395.0
2022-12-14 13:10:00,168.77,168.77,168.37,168.38,4150.0,168.77,168.77,168.37,168.38,4150.0
2022-12-14 13:15:00,168.37,168.53,168.05,168.18,4989.0,168.37,168.53,168.05,168.18,4989.0
2022-12-14 13:20:00,168.22,168.34,168.22,168.27,1664.0,168.22,168.34,168.22,168.27,1664.0
2022-12-14 13:25:00,168.19,168.39,168.18,168.35,3318.0,168.19,168.39,168.18,168.35,3318.0
2022-12-14 13:30:00,168.42,168.58,168.39,168.53,3343.0,168.42,168.58,168.39,168.53,3343.0
2022-12-14 13:35:00,168.5,168.87,168.5,168.87,5149.0,168.5,168.87,168.5,168.87,5149.0
2022-12-14 13:40:00,168.86,168.86,168.65,168.75,5110.0,168.86,168.86,168.65,168.75,5110.0
2022-12-14 13:45:00,168.76,168.81,168.65,168.7,4216.0,168.76,168.81,168.65,168.7,4216.0
2022-12-14 13:50:00,168.49,168.62,168.41,168.59,4748.0,168.49,168.62,168.41,168.59,4748.0
2022-12-14 13:55:00,168.53,168.84,168.53,168.68,4136.0,168.53,168.84,168.53,168.68,4136.0
2022-12-14 14:00:00,168.23,168.27,165.79,166.38,33836.0,168.23,168.27,165.79,166.38,33836.0
2022-12-14 14:05:00,166.16,166.64,164.87,165.79,21398.0,166.16,166.64,164.87,165.79,21398.0
2022-12-14 14:10:00,165.75,167.04,165.68,166.31,19552.0,165.75,167.04,165.68,166.31,19552.0
2022-12-14 14:15:00,166.28,166.71,166.0,166.46,6148.0,166.28,166.71,166.0,166.46,6148.0
2022-12-14 14:20:00,166.34,166.41,165.96,165.99,7035.0,166.34,166.41,165.96,165.99,7035.0
2022-12-14 14:25:00,166.15,166.43,165.97,166.14,10087.0,166.15,166.43,165.97,166.14,10087.0
2022-12-14 14:30:00,166.06,166.25,164.25,164.25,10354.0,166.06,166.25,164.25,164.25,10354.0
2022-12-14 14:35:00,164.4,165.04,164.29,164.76,6377.0,164.4,165.04,164.29,164.76,6377.0
2022-12-14 14:40:00,164.84,165.96,164.59,165.56,9612.0,164.84,165.96,164.59,165.56,9612.0
2022-12-14 14:45:00,165.56,165.83,164.62,165.26,11597.0,165.56,165.83,164.62,165.26,11597.0
2022-12-14 14:50:00,165.7,165.75,164.83,165.75,4980.0,165.7,165.75,164.83,165.75,4980.0
2022-12-14 14:55:00,165.51,165.83,165.3,165.47,4101.0,165.51,165.83,165.3,165.47,4101.0
2022-12-14 15:00:00,165.49,166.76,165.24,166.76,2670.0,165.49,166.76,165.24,166.76,2670.0
2022-12-14 15:05:00,166.69,166.69,165.92,166.35,4804.0,166.69,166.69,165.92,166.35,4804.0
2022-12-14 15:10:00,166.38,167.85,166.35,167.47,8430.0,166.38,167.85,166.35,167.47,8430.0
2022-12-14 15:15:00,167.46,167.46,166.41,166.96,5723.0,167.46,167.46,166.41,166.96,5723.0
2022-12-14 15:20:00,167.12,167.12,166.62,166.68,2270.0,167.12,167.12,166.62,166.68,2270.0
2022-12-14 15:25:00,166.8,166.8,165.31,165.31,5177.0,166.8,166.8,165.31,165.31,5177.0
2022-12-14 15:30:00,165.12,165.32,164.81,165.19,8367.0,165.12,165.32,164.81,165.19,8367.0
2022-12-14 15:35:00,165.26,165.42,164.81,165.1,5305.0,165.26,165.42,164.81,165.1,5305.0
2022-12-14 15:40:00,165.17,165.27,164.91,165.27,11431.0,165.17,165.27,164.91,165.27,11431.0
2022-12-14 15:45:00,165.25,165.51,164.95,165.45,12593.0,165.25,165.51,164.95,165.45,12593.0
2022-12-14 15:50:00,165.43,166.19,165.39,165.89,23728.0,165.43,166.19,165.39,165.89,23728.0
2022-12-14 15:55:00,165.63,165.67,165.38,165.42,60632.0,165.63,165.67,165.38,165.42,60632.0
2022-12-15 09:30:00,163.04,163.96,161.84,162.6,15790.0,163.04,163.96,161.84,162.6,15790.0
2022-12-15 09:35:00,162.59,162.76,162.22,162.52,5500.0,162.59,162.76,162.22,162.52,5500.0
2022-12-15 09:40:00,162.24,162.44,161.97,162.21,8988.0,162.24,162.44,161.97,162.21,8988.0
2022-12-15 09:45:00,162.49,162.51,161.76,161.77,7341.0,162.49,162.51,161.76,161.77,7341.0
2022-12-15 09:50:00,161.58,161.88,161.3,161.5,7071.0,161.58,161.88,161.3,161.5,7071.0
2022-12-15 09:55:00,161.53,161.92,161.3,161.54,10561.0,161.53,161.92,161.3,161.54,10561.0
2022-12-15 10:00:00,161.56,161.57,160.79,160.91,12880.0,161.56,161.57,160.79,160.91,12880.0
2022-12-15 10:05:00,161.04,161.81,160.99,161.66,11893.0,161.04,161.81,160.99,161.66,11893.0
2022-12-15 10:10:00,161.66,161.79,161.52,161.53,5928.0,161.66,161.79,161.52,161.53,5928.0
2022-12-15 10:15:00,161.43,162.2,161.36,161.97,7827.0,161.43,162.2,161.36,161.97,7827.0
2022-12-15 10:20:00,161.94,162.07,161.58,161.94,10650.0,161.94,162.07,161.58,161.94,10650.0
2022-12-15 10:25:00,161.91,162.0,161.53,161.56,3884.0,161.91,162.0,161.53,161.56,3884.0
2022-12-15 10:30:00,161.56,162.13,161.42,162.06,14845.0,161.56,162.13,161.42,162.06,14845.0
2022-12-15 10:35:00,162.06,162.49,162.01,162.47,12179.0,162.06,162.49,162.01,162.47,12179.0
2022-12-15 10:40:00,162.44,162.65,162.39,162.46,8350.0,162.44,162.65,162.39,162.46,8350.0
2022-12-15 10:45:00,162.44,162.57,162.08,162.08,7121.0,162.44,162.57,162.08,162.08,7121.0
2022-12-15 10:50:00,162.08,162.31,161.98,162.05,6148.0,162.08,162.31,161.98,162.05,6148.0
2022-12-15 10:55:00,162.12,162.17,161.64,161.97,7642.0,162.12,162.17,161.64,161.97,7642.0
2022-12-15 11:00:00,162.12,162.18,161.95,162.01,9510.0,162.12,162.18,161.95,162.01,9510.0
2022-12-15 11:05:00,161.95,161.98,161.4,161.4,23918.0,161.95,161.98,161.4,161.4,23918.0
2022-12-15 11:10:00,161.4,161.51,160.87,160.98,18628.0,161.4,161.51,160.87,160.98,18628.0
2022-12-15 11:15:00,161.07,161.47,160.88,161.47,10911.0,161.07,161.47,160.88,161.47,10911.0
2022-12-15 11:20:00,161.36,161.76,161.36,161.66,5043.0,161.36,161.76,161.36,161.66,5043.0
2022-12-15 11:25:00,161.67,162.0,161.58,161.95,6612.0,161.67,162.0,161.58,161.95,6612.0
2022-12-15 11:30:00,161.95,161.99,161.7,161.85,14417.0,161.95,161.99,161.7,161.85,14417.0
2022-12-15 11:35:00,161.88,162.3,161.88,162.3,13523.0,161.88,162.3,161.88,162.3,13523.0
2022-12-15 11:40:00,162.17,162.29,161.6,161.7,4964.0,162.17,162.29,161.6,161.7,4964.0
2022-12-15 11:45:00,161.9,161.94,161.48,161.49,4000.0,161.9,161.94,161.48,161.49,4000.0
2022-12-15 11:50:00,161.47,161.87,161.38,161.64,7793.0,161.47,161.87,161.38,161.64,7793.0
2022-12-15 11:55:00,161.64,161.77,161.56,161.66,3198.0,161.64,161.77,161.56,161.66,3198.0
2022-12-15 12:00:00,161.73,162.04,161.7,161.95,3260.0,161.73,162.04,161.7,161.95,3260.0
2022-12-15 12:05:00,161.74,161.85,161.61,161.83,2218.0,161.74,161.85,161.61,161.83,2218.0
2022-12-15 12:10:00,161.72,161.93,161.34,161.87,2404.0,161.72,161.93,161.34,161.87,2404.0
2022-12-15 12:15:00,161.88,162.12,161.75,162.05,2900.0,161.88,162.12,161.75,162.05,2900.0
2022-12-15 12:20:00,162.01,162.08,161.7,161.84,3664.0,162.01,162.08,161.7,161.84,3664.0
2022-12-15 12:25:00,161.9,162.03,161.82,161.95,2605.0,161.9,162.03,161.82,161.95,2605.0
2022-12-15 12:30:00,162.04,162.04,161.77,161.96,1100.0,162.04,162.04,161.77,161.96,1100.0
2022-12-15 12:35:00,161.96,161.98,161.32,161.4,6756.0,161.96,161.98,161.32,161.4,6756.0
2022-12-15 12:40:00,161.45,161.53,161.29,161.29,2214.0,161.45,161.53,161.29,161.29,2214.0
2022-12-15 12:45:00,161.31,161.34,161.14,161.34,4721.0,161.31,161.34,161.14,161.34,4721.0
2022-12-15 12:50:00,161.3,161.46,161.3,161.36,2332.0,161.3,161.46,161.3,161.36,2332.0
2022-12-15 12:55:00,161.38,161.38,161.0,161.17,2423.0,161.38,161.38,161.0,161.17,2423.0
2022-12-15 13:00:00,161.2,161.32,161.15,161.2,2716.0,161.2,161.32,161.15,161.2,2716.0
2022-12-15 13:05:00,161.13,161.13,160.75,160.85,1951.0,161.13,161.13,160.75,160.85,1951.0
2022-12-15 13:10:00,160.87,160.98,160.75,160.75,1238.0,160.87,160.98,160.75,160.75,1238.0
2022-12-15 13:15:00,160.79,160.88,160.52,160.52,1820.0,160.79,160.88,160.52,160.52,1820.0
2022-12-15 13:20:00,160.42,160.6,160.39,160.51,2431.0,160.42,160.6,160.39,160.51,2431.0
2022-12-15 13:25:00,160.4,160.81,160.38,160.81,2100.0,160.4,160.81,160.38,160.81,2100.0
2022-12-15 13:30:00,160.73,160.81,160.5,160.74,2059.0,160.73,160.81,160.5,160.74,2059.0
2022-12-15 13:35:00,160.76,160.84,160.62,160.77,1749.0,160.76,160.84,160.62,160.77,1749.0
2022-12-15 13:40:00,160.82,160.84,160.55,160.58,1300.0,160.82,160.84,160.55,160.58,1300.0
2022-12-15 13:45:00,160.55,160.66,160.52,160.59,2500.0,160.55,160.66,160.52,160.59,2500.0
2022-12-15 13:50:00,160.59,160.87,160.59,160.79,8680.0,160.59,160.87,160.59,160.79,8680.0
2022-12-15 13:55:00,160.84,161.18,160.83,161.16,4308.0,160.84,161.18,160.83,161.16,4308.0
2022-12-15 14:00:00,161.08,161.23,160.93,160.93,8030.0,161.08,161.23,160.93,160.93,8030.0
2022-12-15 14:05:00,160.93,161.04,160.76,160.89,5338.0,160.93,161.04,160.76,160.89,5338.0
2022-12-15 14:10:00,160.84,161.06,160.79,161.01,4057.0,160.84,161.06,160.79,161.01,4057.0
2022-12-15 14:15:00,161.06,161.27,161.01,161.21,4148.0,161.06,161.27,161.01,161.21,4148.0
2022-12-15 14:20:00,161.21,161.47,161.19,161.41,4600.0,161.21,161.47,161.19,161.41,4600.0
2022-12-15 14:25:00,161.38,161.53,161.34,161.5,7499.0,161.38,161.53,161.34,161.5,7499.0
2022-12-15 14:30:00,161.47,161.88,161.47,161.88,3979.0,161.47,161.88,161.47,161.88,3979.0
2022-12-15 14:35:00,161.84,162.21,161.72,162.18,7004.0,161.84,162.21,161.72,162.18,7004.0
2022-12-15 14:40:00,162.19,162.41,162.15,162.41,3449.0,162.19,162.41,162.15,162.41,3449.0
2022-12-15 14:45:00,162.39,162.39,162.08,162.31,4231.0,162.39,162.39,162.08,162.31,4231.0
2022-12-15 14:50:00,162.38,162.64,162.35,162.59,5431.0,162.38,162.64,162.35,162.59,5431.0
2022-12-15 14:55:00,162.54,162.62,162.38,162.5,7101.0,162.54,162.62,162.38,162.5,7101.0
2022-12-15 15:00:00,162.53,162.69,162.42,162.42,3783.0,162.53,162.69,162.42,162.42,3783.0
2022-12-15 15:05:00,162.4,162.47,162.31,162.45,4039.0,162.4,162.47,162.31,162.45,4039.0
2022-12-15 15:10:00,162.44,162.44,161.93,161.94,5686.0,162.44,162.44,161.93,161.94,5686.0
2022-12-15 15:15:00,161.91,161.98,161.71,161.73,5526.0,161.91,161.98,161.71,161.73,5526.0
2022-12-15 15:20:00,161.69,161.85,161.66,161.75,5623.0,161.69,161.85,161.66,161.75,5623.0
2022-12-15 15:25:00,161.68,162.22,161.64,162.2,8162.0,161.68,162.22,161.64,162.2,8162.0
2022-12-15 15:30:00,162.16,162.5,162.13,162.47,9931.0,162.16,162.5,162.13,162.47,9931.0
2022-12-15 15:35:00,162.42,162.54,162.2,162.31,26096.0,162.42,162.54,162.2,162.31,26096.0
2022-12-15 15:40:00,162.28,162.35,161.64,161.68,19574.0,162.28,162.35,161.64,161.68,19574.0
2022-12-15 15:45:00,161.66,161.88,161.65,161.84,19454.0,161.66,161.88,161.65,161.84,19454.0
2022-12-15 15:50:00,161.88,162.34,161.85,162.32,47708.0,161.88,162.34,161.85,162.32,47708.0
2022-12-15 15:55:00,162.25,162.48,162.17,162.22,92027.0,162.25,162.48,162.17,162.22,92027.0
2022-12-16 09:30:00,163.03,164.28,162.13,164.06,312219.0,163.03,164.28,162.13,164.06,312219.0
2022-12-16 09:35:00,164.06,165.19,163.87,164.35,12780.0,164.06,165.19,163.87,164.35,12780.0
2022-12-16 09:40:00,164.24,164.99,163.65,164.65,16048.0,164.24,164.99,163.65,164.65,16048.0
2022-12-16 09:45:00,164.83,166.53,164.63,166.46,9123.0,164.83,166.53,164.63,166.46,9123.0
2022-12-16 09:50:00,166.48,166.61,165.78,166.04,8409.0,166.48,166.61,165.78,166.04,8409.0
2022-12-16 09:55:00,165.94,165.99,165.06,165.06,6525.0,165.94,165.99,165.06,165.06,6525.0
2022-12-16 10:00:00,165.14,165.14,164.25,164.43,15416.0,165.14,165.14,164.25,164.43,15416.0
2022-12-16 10:05:00,164.51,164.73,164.3,164.3,8707.0,164.51,164.73,164.3,164.3,8707.0
2022-12-16 10:10:00,164.37,164.68,164.27,164.45,6879.0,164.37,164.68,164.27,164.45,6879.0
2022-12-16 10:15:00,164.35,164.46,163.73,163.83,8631.0,164.35,164.46,163.73,163.83,8631.0
2022-12-16 10:20:00,163.71,163.93,163.6,163.82,4402.0,163.71,163.93,163.6,163.82,4402.0
2022-12-16 10:25:00,163.58,163.73,163.22,163.22,4084.0,163.58,163.73,163.22,163.22,4084.0
2022-12-16 10:30:00,163.23,163.49,162.94,163.11,10318.0,163.23,163.49,162.94,163.11,10318.0
2022-12-16 10:35:00,163.19,163.24,162.92,163.2,4545.0,163.19,163.24,162.92,163.2,4545.0
2022-12-16 10:40:00,163.09,163.28,163.09,163.22,2800.0,163.09,163.28,163.09,163.22,2800.0
2022-12-16 10:45:00,163.16,163.16,162.75,163.14,11900.0,163.16,163.16,162.75,163.14,11900.0
2022-12-16 10:50:00,163.16,163.18,162.8,163.16,4100.0,163.16,163.18,162.8,163.16,4100.0
2022-12-16 10:55:00,163.24,163.3,163.02,163.13,4752.0,163.24,163.3,163.02,163.13,4752.0
2022-12-16 11:00:00,163.13,163.13,162.43,162.43,8273.0,163.13,163.13,162.43,162.43,8273.0
2022-12-16 11:05:00,162.43,162.5,162.02,162.02,5066.0,162.43,162.5,162.02,162.02,5066.0
2022-12-16 11:10:00,161.97,162.21,161.45,162.21,7195.0,161.97,162.21,161.45,162.21,7195.0
2022-12-16 11:15:00,162.26,162.34,161.99,162.12,6970.0,162.26,162.34,161.99,162.12,6970.0
2022-12-16 11:20:00,162.18,162.26,161.65,161.71,5800.0,162.18,162.26,161.65,161.71,5800.0
2022-12-16 11:25:00,161.73,162.12,161.64,161.71,3181.0,161.73,162.12,161.64,161.71,3181.0
2022-12-16 11:30:00,161.73,162.01,161.73,161.86,3407.0,161.73,162.01,161.73,161.86,3407.0
2022-12-16 11:35:00,161.96,162.02,161.68,161.78,2808.0,161.96,162.02,161.68,161.78,2808.0
2022-12-16 11:40:00,161.72,161.84,161.66,161.8,3251.0,161.72,161.84,161.66,161.8,3251.0
2022-12-16 11:45:00,161.89,161.97,161.51,161.53,8727.0,161.89,161.97,161.51,161.53,8727.0
2022-12-16 11:50:00,161.56,162.02,161.56,162.02,3873.0,161.56,162.02,161.56,162.02,3873.0
2022-12-16 11:55:00,161.98,161.99,161.7,161.81,2900.0,161.98,161.99,161.7,161.81,2900.0
2022-12-16 12:00:00,161.84,161.94,161.5,161.93,5849.0,161.84,161.94,161.5,161.93,5849.0
2022-12-16 12:05:00,161.93,161.99,161.79,161.79,1202.0,161.93,161.99,161.79,161.79,1202.0
2022-12-16 12:10:00,161.75,161.85,161.69,161.71,1582.0,161.75,161.85,161.69,161.71,1582.0
2022-12-16 12:15:00,161.63,162.05,161.63,162.05,2500.0,161.63,162.05,161.63,162.05,2500.0
2022-12-16 12:20:00,162.05,162.13,161.89,162.1,5525.0,162.05,162.13,161.89,162.1,5525.0
2022-12-16 12:25:00,162.13,162.2,162.07,162.14,1633.0,162.13,162.2,162.07,162.14,1633.0
2022-12-16 12:30:00,162.08,162.27,162.08,162.27,2019.0,162.08,162.27,162.08,162.27,2019.0
2022-12-16 12:35:00,162.24,162.54,162.23,162.26,1400.0,162.24,162.54,162.23,162.26,1400.0
2022-12-16 12:40:00,162.2,162.2,161.78,161.78,2404.0,162.2,162.2,161.78,161.78,2404.0
2022-12-16 12:45:00,161.77,161.84,161.57,161.74,2978.0,161.77,161.84,161.57,161.74,2978.0
2022-12-16 12:50:00,161.71,161.99,161.71,161.72,2133.0,161.71,161.99,161.71,161.72,2133.0
2022-12-16 12:55:00,161.8,161.95,161.78,161.87,2700.0,161.8,161.95,161.78,161.87,2700.0
2022-12-16 13:00:00,161.91,161.93,161.83,161.84,2750.0,161.91,161.93,161.83,161.84,2750.0
2022-12-16 13:05:00,161.78,162.03,161.7,161.89,4736.0,161.78,162.03,161.7,161.89,4736.0
2022-12-16 13:10:00,161.84,161.84,161.58,161.69,1662.0,161.84,161.84,161.58,161.69,1662.0
2022-12-16 13:15:00,161.73,161.82,161.72,161.8,7186.0,161.73,161.82,161.72,161.8,7186.0
2022-12-16 13:20:00,161.78,162.05,161.77,161.83,7001.0,161.78,162.05,161.77,161.83,7001.0
2022-12-16 13:25:00,161.82,161.84,161.75,161.84,2108.0,161.82,161.84,161.75,161.84,2108.0
2022-12-16 13:30:00,161.8,162.07,161.8,162.0,3309.0,161.8,162.07,161.8,162.0,3309.0
2022-12-16 13:35:00,161.95,162.05,161.94,161.99,1948.0,161.95,162.05,161.94,161.99,1948.0
2022-12-16 13:40:00,161.97,161.98,161.79,161.82,2132.0,161.97,161.98,161.79,161.82,2132.0
2022-12-16 13:45:00,161.88,161.99,161.85,161.99,4400.0,161.88,161.99,161.85,161.99,4400.0
2022-12-16 13:50:00,161.98,161.98,161.77,161.82,2600.0,161.98,161.98,161.77,161.82,2600.0
2022-12-16 13:55:00,161.89,161.99,161.75,161.87,4500.0,161.89,161.99,161.75,161.87,4500.0
2022-12-16 14:00:00,161.8,162.03,161.77,161.92,3376.0,161.8,162.03,161.77,161.92,3376.0
2022-12-16 14:05:00,161.87,162.06,161.87,162.01,2571.0,161.87,162.06,161.87,162.01,2571.0
2022-12-16 14:10:00,162.13,162.36,162.13,162.36,3013.0,162.13,162.36,162.13,162.36,3013.0
2022-12-16 14:15:00,162.41,162.42,162.2,162.2,1210.0,162.41,162.42,162.2,162.2,1210.0
2022-12-16 14:20:00,162.2,162.2,161.98,162.08,4176.0,162.2,162.2,161.98,162.08,4176.0
2022-12-16 14:25:00,162.17,162.37,162.09,162.24,4097.0,162.17,162.37,162.09,162.24,4097.0
2022-12-16 14:30:00,162.14,162.14,161.81,161.88,2133.0,162.14,162.14,161.81,161.88,2133.0
2022-12-16 14:35:00,161.95,161.96,161.8,161.96,1894.0,161.95,161.96,161.8,161.96,1894.0
2022-12-16 14:40:00,161.93,162.11,161.93,162.07,3920.0,161.93,162.11,161.93,162.07,3920.0
2022-12-16 14:45:00,162.1,162.47,162.1,162.47,5084.0,162.1,162.47,162.1,162.47,5084.0
2022-12-16 14:50:00,162.49,162.74,162.49,162.74,3447.0,162.49,162.74,162.49,162.74,3447.0
2022-12-16 14:55:00,162.81,163.07,162.6,162.91,7136.0,162.81,163.07,162.6,162.91,7136.0
2022-12-16 15:00:00,162.9,163.19,162.89,163.06,4197.0,162.9,163.19,162.89,163.06,4197.0
2022-12-16 15:05:00,163.03,163.19,162.96,163.19,7794.0,163.03,163.19,162.96,163.19,7794.0
2022-12-16 15:10:00,163.2,163.51,163.19,163.51,5234.0,163.2,163.51,163.19,163.51,5234.0
2022-12-16 15:15:00,163.53,163.7,163.53,163.56,1608.0,163.53,163.7,163.53,163.56,1608.0
2022-12-16 15:20:00,163.56,163.81,163.53,163.77,7860.0,163.56,163.81,163.53,163.77,7860.0
2022-12-16 15:25:00,163.77,163.91,163.66,163.75,6776.0,163.77,163.91,163.66,163.75,6776.0
2022-12-16 15:30:00,163.72,164.22,163.72,164.02,4833.0,163.72,164.22,163.72,164.02,4833.0
2022-12-16 15:35:00,164.02,164.02,163.81,163.91,6062.0,164.02,164.02,163.81,163.91,6062.0
2022-12-16 15:40:00,163.84,163.99,163.78,163.78,6606.0,163.84,163.99,163.78,163.78,6606.0
2022-12-16 15:45:00,163.73,163.81,163.28,163.3,12129.0,163.73,163.81,163.28,163.3,12129.0
2022-12-16 15:50:00,163.27,163.4,162.6,162.9,39703.0,163.27,163.4,162.6,162.9,39703.0
2022-12-16 15:55:00,162.94,163.5,162.94,163.16,75464.0,162.94,163.5,162.94,163.16,75464.0
2022-12-19 09:30:00,163.15,163.15,161.63,161.77,12125.0,163.15,163.15,161.63,161.77,12125.0
2022-12-19 09:35:00,161.82,162.03,161.17,161.76,4043.0,161.82,162.03,161.17,161.76,4043.0
2022-12-19 09:40:00,161.66,161.73,160.75,161.06,6554.0,161.66,161.73,160.75,161.06,6554.0
2022-12-19 09:45:00,161.04,161.24,160.43,160.43,8383.0,161.04,161.24,160.43,160.43,8383.0
2022-12-19 09:50:00,160.6,160.76,160.29,160.57,4339.0,160.6,160.76,160.29,160.57,4339.0
2022-12-19 09:55:00,160.43,161.19,160.35,161.05,5400.0,160.43,161.19,160.35,161.05,5400.0
2022-12-19 10:00:00,160.99,161.11,160.79,160.94,4916.0,160.99,161.11,160.79,160.94,4916.0
2022-12-19 10:05:00,161.0,161.39,160.89,161.39,2542.0,161.0,161.39,160.89,161.39,2542.0
2022-12-19 10:10:00,161.45,161.78,161.45,161.78,3495.0,161.45,161.78,161.45,161.78,3495.0
2022-12-19 10:15:00,161.8,162.03,161.72,161.75,2359.0,161.8,162.03,161.72,161.75,2359.0
2022-12-19 10:20:00,161.8,162.49,161.8,162.36,2712.0,161.8,162.49,161.8,162.36,2712.0
2022-12-19 10:25:00,162.28,162.28,161.82,162.07,1740.0,162.28,162.28,161.82,162.07,1740.0
2022-12-19 10:30:00,162.09,162.23,161.99,162.0,1439.0,162.09,162.23,161.99,162.0,1439.0
2022-12-19 10:35:00,162.01,162.13,161.59,161.59,3336.0,162.01,162.13,161.59,161.59,3336.0
2022-12-19 10:40:00,161.65,161.97,161.6,161.84,5111.0,161.65,161.97,161.6,161.84,5111.0
2022-12-19 10:45:00,161.76,161.86,161.71,161.71,1939.0,161.76,161.86,161.71,161.71,1939.0
2022-12-19 10:50:00,161.63,161.74,161.52,161.63,1511.0,161.63,161.74,161.52,161.63,1511.0
2022-12-19 10:55:00,161.51,161.51,161.27,161.28,1921.0,161.51,161.51,161.27,161.28,1921.0
2022-12-19 11:00:00,161.32,161.36,161.06,161.12,3979.0,161.32,161.36,161.06,161.12,3979.0
2022-12-19 11:05:00,161.05,161.51,161.05,161.5,2836.0,161.05,161.51,161.05,161.5,2836.0
2022-12-19 11:10:00,161.54,161.75,161.39,161.47,4425.0,161.54,161.75,161.39,161.47,4425.0
2022-12-19 11:15:00,161.51,161.66,161.51,161.58,2500.0,161.51,161.66,161.51,161.58,2500.0
2022-12-19 11:20:00,161.64,161.69,161.32,161.42,3492.0,161.64,161.69,161.32,161.42,3492.0
2022-12-19 11:25:00,161.59,161.7,161.59,161.69,1100.0,161.59,161.7,161.59,161.69,1100.0
2022-12-19 11:30:00,161.71,161.87,161.44,161.6,4106.0,161.71,161.87,161.44,161.6,4106.0
2022-12-19 11:35:00,161.48,161.56,161.27,161.28,2659.0,161.48,161.56,161.27,161.28,2659.0
2022-12-19 11:40:00,161.1,161.26,160.97,161.19,4400.0,161.1,161.26,160.97,161.19,4400.0
2022-12-19 11:45:00,161.14,161.44,161.14,161.3,2138.0,161.14,161.44,161.14,161.3,2138.0
2022-12-19 11:50:00,161.4,161.53,161.4,161.51,940.0,161.4,161.53,161.4,161.51,940.0
2022-12-19 11:55:00,161.47,161.49,161.36,161.38,1432.0,161.47,161.49,161.36,161.38,1432.0
2022-12-19 12:00:00,161.32,161.66,161.32,161.52,9504.0,161.32,161.66,161.32,161.52,9504.0
2022-12-19 12:05:00,161.36,161.58,161.36,161.52,1730.0,161.36,161.58,161.36,161.52,1730.0
2022-12-19 12:10:00,161.49,161.64,161.46,161.64,2009.0,161.49,161.64,161.46,161.64,2009.0
2022-12-19 12:15:00,161.7,161.73,161.6,161.6,2000.0,161.7,161.73,161.6,161.6,2000.0
2022-12-19 12:20:00,161.56,161.66,161.35,161.47,2772.0,161.56,161.66,161.35,161.47,2772.0
2022-12-19 12:25:00,161.43,161.47,161.35,161.39,1589.0,161.43,161.47,161.35,161.39,1589.0
2022-12-19 12:30:00,161.36,161.4,161.13,161.26,2498.0,161.36,161.4,161.13,161.26,2498.0
2022-12-19 12:35:00,161.3,161.59,161.3,161.41,1264.0,161.3,161.59,161.3,161.41,1264.0
2022-12-19 12:40:00,161.24,161.28,161.16,161.28,900.0,161.24,161.28,161.16,161.28,900.0
2022-12-19 12:45:00,161.18,161.5,161.18,161.45,3153.0,161.18,161.5,161.18,161.45,3153.0
2022-12-19 12:50:00,161.52,161.58,161.48,161.55,1982.0,161.52,161.58,161.48,161.55,1982.0
2022-12-19 12:55:00,161.53,161.53,161.27,161.33,1011.0,161.53,161.53,161.27,161.33,1011.0
2022-12-19 13:00:00,161.37,161.49,161.34,161.49,900.0,161.37,161.49,161.34,161.49,900.0
2022-12-19 13:05:00,161.65,161.68,161.3,161.32,4162.0,161.65,161.68,161.3,161.32,4162.0
2022-12-19 13:10:00,161.46,161.69,161.46,161.69,1600.0,161.46,161.69,161.46,161.69,1600.0
2022-12-19 13:15:00,161.63,161.63,161.53,161.54,1169.0,161.63,161.63,161.53,161.54,1169.0
2022-12-19 13:20:00,161.59,161.87,161.59,161.76,2007.0,161.59,161.87,161.59,161.76,2007.0
2022-12-19 13:25:00,161.82,161.88,161.57,161.58,7605.0,161.82,161.88,161.57,161.58,7605.0
2022-12-19 13:30:00,161.56,161.66,161.5,161.5,1725.0,161.56,161.66,161.5,161.5,1725.0
2022-12-19 13:35:00,161.5,161.66,161.44,161.66,2100.0,161.5,161.66,161.44,161.66,2100.0
2022-12-19 13:40:00,161.66,161.73,161.45,161.45,2214.0,161.66,161.73,161.45,161.45,2214.0
2022-12-19 13:45:00,161.45,161.49,161.33,161.36,2924.0,161.45,161.49,161.33,161.36,2924.0
2022-12-19 13:50:00,161.31,161.68,161.31,161.65,3021.0,161.31,161.68,161.31,161.65,3021.0
2022-12-19 13:55:00,161.64,161.69,161.5,161.55,3278.0,161.64,161.69,161.5,161.55,3278.0
2022-12-19 14:00:00,161.59,161.59,161.0,161.03,3843.0,161.59,161.59,161.0,161.03,3843.0
2022-12-19 14:05:00,161.04,161.18,161.0,161.03,2792.0,161.04,161.18,161.0,161.03,2792.0
2022-12-19 14:10:00,160.97,160.98,160.68,160.68,2513.0,160.97,160.98,160.68,160.68,2513.0
2022-12-19 14:15:00,160.7,160.7,160.36,160.45,5234.0,160.7,160.7,160.36,160.45,5234.0
2022-12-19 14:20:00,160.48,160.69,160.34,160.34,2340.0,160.48,160.69,160.34,160.34,2340.0
2022-12-19 14:25:00,160.38,160.44,160.21,160.21,3390.0,160.38,160.44,160.21,160.21,3390.0
2022-12-19 14:30:00,160.3,160.54,160.27,160.52,2700.0,160.3,160.54,160.27,160.52,2700.0
2022-12-19 14:35:00,160.57,160.71,160.46,160.71,1456.0,160.57,160.71,160.46,160.71,1456.0
2022-12-19 14:40:00,160.71,160.77,160.55,160.77,2365.0,160.71,160.77,160.55,160.77,2365.0
2022-12-19 14:45:00,160.87,161.05,160.72,160.72,4863.0,160.87,161.05,160.72,160.72,4863.0
2022-12-19 14:50:00,160.7,160.7,160.44,160.52,1519.0,160.7,160.7,160.44,160.52,1519.0
2022-12-19 14:55:00,160.56,160.63,160.43,160.6,2546.0,160.56,160.63,160.43,160.6,2546.0
2022-12-19 15:00:00,160.57,160.61,160.22,160.22,2020.0,160.57,160.61,160.22,160.22,2020.0
2022-12-19 15:05:00,160.16,160.26,160.02,160.26,3710.0,160.16,160.26,160.02,160.26,3710.0
2022-12-19 15:10:00,160.24,160.33,160.16,160.16,3151.0,160.24,160.33,160.16,160.16,3151.0
2022-12-19 15:15:00,160.18,160.31,160.1,160.31,3206.0,160.18,160.31,160.1,160.31,3206.0
2022-12-19 15:20:00,160.33,160.43,160.27,160.4,4434.0,160.33,160.43,160.27,160.4,4434.0
2022-12-19 15:25:00,160.44,160.54,160.32,160.37,3279.0,160.44,160.54,160.32,160.37,3279.0
2022-12-19 15:30:00,160.34,160.5,160.32,160.37,4086.0,160.34,160.5,160.32,160.37,4086.0
2022-12-19 15:35:00,160.43,160.59,160.18,160.18,5290.0,160.43,160.59,160.18,160.18,5290.0
2022-12-19 15:40:00,160.14,160.32,160.06,160.28,7479.0,160.14,160.32,160.06,160.28,7479.0
2022-12-19 15:45:00,160.24,160.63,160.23,160.48,10450.0,160.24,160.63,160.23,160.48,10450.0
2022-12-19 15:50:00,160.56,160.96,160.44,160.96,13970.0,160.56,160.96,160.44,160.96,13970.0
2022-12-19 15:55:00,160.97,161.2,160.68,161.0,66643.0,160.97,161.2,160.68,161.0,66643.0
2022-12-20 09:30:00,159.9,160.62,159.74,160.49,14405.0,159.9,160.62,159.74,160.49,14405.0
2022-12-20 09:35:00,160.34,160.48,159.99,160.48,13716.0,160.34,160.48,159.99,160.48,13716.0
2022-12-20 09:40:00,160.57,160.65,159.67,159.78,8684.0,160.57,160.65,159.67,159.78,8684.0
2022-12-20 09:45:00,159.6,159.6,159.18,159.32,2561.0,159.6,159.6,159.18,159.32,2561.0
2022-12-20 09:50:00,159.13,159.89,159.12,159.4,1795.0,159.13,159.89,159.12,159.4,1795.0
2022-12-20 09:55:00,159.63,160.73,159.63,160.59,4696.0,159.63,160.73,159.63,160.59,4696.0
2022-12-20 10:00:00,160.47,160.57,160.44,160.46,1605.0,160.47,160.57,160.44,160.46,1605.0
2022-12-20 10:05:00,160.71,160.93,160.67,160.68,3414.0,160.71,160.93,160.67,160.68,3414.0
2022-12-20 10:10:00,160.71,160.88,160.65,160.81,4397.0,160.71,160.88,160.65,160.81,4397.0
2022-12-20 10:15:00,160.79,160.81,160.53,160.61,1776.0,160.79,160.81,160.53,160.61,1776.0
2022-12-20 10:20:00,160.69,161.09,160.69,161.09,500.0,160.69,161.09,160.69,161.09,500.0
2022-12-20 10:25:00,161.07,161.07,160.71,160.91,1772.0,161.07,161.07,160.71,160.91,1772.0
2022-12-20 10:30:00,161.11,161.62,161.11,161.36,2317.0,161.11,161.62,161.11,161.36,2317.0
2022-12-20 10:35:00,161.2,161.45,161.2,161.37,5359.0,161.2,161.45,161.2,161.37,5359.0
2022-12-20 10:40:00,161.35,161.71,161.32,161.7,4278.0,161.35,161.71,161.32,161.7,4278.0
2022-12-20 10:45:00,161.65,161.65,161.35,161.36,600.0,161.65,161.65,161.35,161.36,600.0
2022-12-20 10:50:00,161.45,161.45,161.28,161.32,3844.0,161.45,161.45,161.28,161.32,3844.0
2022-12-20 10:55:00,161.41,161.59,161.33,161.45,8755.0,161.41,161.59,161.33,161.45,8755.0
2022-12-20 11:00:00,161.48,161.7,161.44,161.61,3218.0,161.48,161.7,161.44,161.61,3218.0
2022-12-20 11:05:00,161.55,161.61,161.44,161.49,1822.0,161.55,161.61,161.44,161.49,1822.0
2022-12-20 11:10:00,161.53,161.54,161.42,161.44,13979.0,161.53,161.54,161.42,161.44,13979.0
2022-12-20 11:15:00,161.4,161.42,161.0,161.18,15624.0,161.4,161.42,161.0,161.18,15624.0
2022-12-20 11:20:00,161.18,161.29,161.0,161.27,11759.0,161.18,161.29,161.0,161.27,11759.0
2022-12-20 11:25:00,161.23,161.29,161.14,161.29,13213.0,161.23,161.29,161.14,161.29,13213.0
2022-12-20 11:30:00,161.32,161.46,161.24,161.37,12854.0,161.32,161.46,161.24,161.37,12854.0
2022-12-20 11:35:00,161.33,161.39,161.24,161.39,6537.0,161.33,161.39,161.24,161.39,6537.0
2022-12-20 11:40:00,161.46,161.46,161.28,161.43,1335.0,161.46,161.46,161.28,161.43,1335.0
2022-12-20 11:45:00,161.47,161.57,161.36,161.53,10593.0,161.47,161.57,161.36,161.53,10593.0
2022-12-20 11:50:00,161.45,161.47,161.22,161.41,5672.0,161.45,161.47,161.22,161.41,5672.0
2022-12-20 11:55:00,161.43,161.72,161.42,161.72,1500.0,161.43,161.72,161.42,161.72,1500.0
2022-12-20 12:00:00,161.72,161.93,161.72,161.82,913.0,161.72,161.93,161.72,161.82,913.0
2022-12-20 12:05:00,161.76,162.26,161.74,162.23,6417.0,161.76,162.26,161.74,162.23,6417.0
2022-12-20 12:10:00,162.27,162.43,162.0,162.07,5140.0,162.27,162.43,162.0,162.07,5140.0
2022-12-20 12:15:00,162.09,162.2,162.07,162.09,1600.0,162.09,162.2,162.07,162.09,1600.0
2022-12-20 12:20:00,162.13,162.35,162.13,162.25,2696.0,162.13,162.35,162.13,162.25,2696.0
2022-12-20 12:25:00,162.3,162.3,162.07,162.08,2076.0,162.3,162.3,162.07,162.08,2076.0
2022-12-20 12:30:00,161.96,162.01,161.79,161.79,4378.0,161.96,162.01,161.79,161.79,4378.0
2022-12-20 12:35:00,161.74,161.74,161.54,161.63,2381.0,161.74,161.74,161.54,161.63,2381.0
2022-12-20 12:40:00,161.66,161.86,161.59,161.67,4501.0,161.66,161.86,161.59,161.67,4501.0
2022-12-20 12:45:00,161.65,161.89,161.61,161.89,5177.0,161.65,161.89,161.61,161.89,5177.0
2022-12-20 12:50:00,161.89,162.1,161.88,162.05,8353.0,161.89,162.1,161.88,162.05,8353.0
2022-12-20 12:55:00,162.06,162.3,162.05,162.3,7774.0,162.06,162.3,162.05,162.3,7774.0
2022-12-20 13:00:00,162.3,162.41,162.28,162.34,5381.0,162.3,162.41,162.28,162.34,5381.0
2022-12-20 13:05:00,162.35,162.35,162.11,162.12,3233.0,162.35,162.35,162.11,162.12,3233.0
2022-12-20 13:10:00,162.08,162.1,161.97,162.08,7849.0,162.08,162.1,161.97,162.08,7849.0
2022-12-20 13:15:00,162.13,162.32,162.09,162.21,3622.0,162.13,162.32,162.09,162.21,3622.0
2022-12-20 13:20:00,162.06,162.4,161.99,162.4,3348.0,162.06,162.4,161.99,162.4,3348.0
2022-12-20 13:25:00,162.39,162.63,162.39,162.55,2268.0,162.39,162.63,162.39,162.55,2268.0
2022-12-20 13:30:00,162.56,162.8,162.54,162.8,4494.0,162.56,162.8,162.54,162.8,4494.0
2022-12-20 13:35:00,162.81,162.86,162.5,162.61,10197.0,162.81,162.86,162.5,162.61,10197.0
2022-12-20 13:40:00,162.63,162.63,162.51,162.61,3714.0,162.63,162.63,162.51,162.61,3714.0
2022-12-20 13:45:00,162.57,162.64,162.49,162.52,4137.0,162.57,162.64,162.49,162.52,4137.0
2022-12-20 13:50:00,162.5,162.54,162.44,162.44,5619.0,162.5,162.54,162.44,162.44,5619.0
2022-12-20 13:55:00,162.48,162.49,162.3,162.38,3362.0,162.48,162.49,162.3,162.38,3362.0
2022-12-20 14:00:00,162.38,162.76,162.37,162.64,6565.0,162.38,162.76,162.37,162.64,6565.0
2022-12-20 14:05:00,162.6,162.92,162.57,162.82,4558.0,162.6,162.92,162.57,162.82,4558.0
2022-12-20 14:10:00,162.83,162.86,162.74,162.81,3317.0,162.83,162.86,162.74,162.81,3317.0
2022-12-20 14:15:00,162.81,162.89,162.69,162.72,4177.0,162.81,162.89,162.69,162.72,4177.0
2022-12-20 14:20:00,162.74,162.77,162.65,162.72,6631.0,162.74,162.77,162.65,162.72,6631.0
2022-12-20 14:25:00,162.73,162.8,162.59,162.62,4697.0,162.73,162.8,162.59,162.62,4697.0
2022-12-20 14:30:00,162.64,162.7,162.59,162.62,3919.0,162.64,162.7,162.59,162.62,3919.0
2022-12-20 14:35:00,162.59,162.72,162.59,162.72,11397.0,162.59,162.72,162.59,162.72,11397.0
2022-12-20 14:40:00,162.71,162.74,162.46,162.55,11589.0,162.71,162.74,162.46,162.55,11589.0
2022-12-20 14:45:00,162.54,162.65,162.54,162.58,3116.0,162.54,162.65,162.54,162.58,3116.0
2022-12-20 14:50:00,162.6,162.74,162.57,162.74,9429.0,162.6,162.74,162.57,162.74,9429.0
2022-12-20 14:55:00,162.72,162.75,162.36,162.59,9845.0,162.72,162.75,162.36,162.59,9845.0
2022-12-20 15:00:00,162.56,162.7,162.55,162.7,8222.0,162.56,162.7,162.55,162.7,8222.0
2022-12-20 15:05:00,162.72,162.78,162.19,162.25,5616.0,162.72,162.78,162.19,162.25,5616.0
2022-12-20 15:10:00,162.28,162.31,162.07,162.31,4099.0,162.28,162.31,162.07,162.31,4099.0
2022-12-20 15:15:00,162.35,162.43,162.29,162.3,4537.0,162.35,162.43,162.29,162.3,4537.0
2022-12-20 15:20:00,162.35,162.44,162.29,162.38,5519.0,162.35,162.44,162.29,162.38,5519.0
2022-12-20 15:25:00,162.42,162.63,162.4,162.55,6565.0,162.42,162.63,162.4,162.55,6565.0
2022-12-20 15:30:00,162.56,162.77,162.53,162.66,12615.0,162.56,162.77,162.53,162.66,12615.0
2022-12-20 15:35:00,162.68,162.78,162.65,162.78,7581.0,162.68,162.78,162.65,162.78,7581.0
2022-12-20 15:40:00,162.75,162.76,162.61,162.66,8188.0,162.75,162.76,162.61,162.66,8188.0
2022-12-20 15:45:00,162.65,162.89,162.64,162.87,21131.0,162.65,162.89,162.64,162.87,21131.0
2022-12-20 15:50:00,162.74,162.83,162.32,162.38,47350.0,162.74,162.83,162.32,162.38,47350.0
2022-12-20 15:55:00,162.39,162.4,162.17,162.38,92856.0,162.39,162.4,162.17,162.38,92856.0
2022-12-21 09:30:00,162.54,162.79,162.0,162.0,19350.0,162.54,162.79,162.0,162.0,19350.0
2022-12-21 09:35:00,161.91,161.97,161.61,161.87,10134.0,161.91,161.97,161.61,161.87,10134.0
2022-12-21 09:40:00,161.95,162.24,161.87,162.23,7639.0,161.95,162.24,161.87,162.23,7639.0
2022-12-21 09:45:00,162.14,162.9,162.09,162.9,13543.0,162.14,162.9,162.09,162.9,13543.0
2022-12-21 09:50:00,162.89,162.95,162.39,162.39,7541.0,162.89,162.95,162.39,162.39,7541.0
2022-12-21 09:55:00,162.48,162.5,162.16,162.3,4996.0,162.48,162.5,162.16,162.3,4996.0
2022-12-21 10:00:00,162.31,162.81,162.18,162.53,17973.0,162.31,162.81,162.18,162.53,17973.0
2022-12-21 10:05:00,162.53,162.93,162.49,162.85,12055.0,162.53,162.93,162.49,162.85,12055.0
2022-12-21 10:10:00,162.91,163.28,162.91,163.26,8997.0,162.91,163.28,162.91,163.26,8997.0
2022-12-21 10:15:00,163.28,163.5,163.28,163.45,7153.0,163.28,163.5,163.28,163.45,7153.0
2022-12-21 10:20:00,163.45,163.45,163.0,163.14,7037.0,163.45,163.45,163.0,163.14,7037.0
2022-12-21 10:25:00,163.16,163.59,163.15,163.59,11076.0,163.16,163.59,163.15,163.59,11076.0
2022-12-21 10:30:00,163.56,164.09,163.5,164.03,7160.0,163.56,164.09,163.5,164.03,7160.0
2022-12-21 10:35:00,164.0,164.0,163.71,163.81,7378.0,164.0,164.0,163.71,163.81,7378.0
2022-12-21 10:40:00,163.8,164.08,163.78,163.78,7825.0,163.8,164.08,163.78,163.78,7825.0
2022-12-21 10:45:00,163.8,163.9,163.67,163.78,9010.0,163.8,163.9,163.67,163.78,9010.0
2022-12-21 10:50:00,163.75,163.75,163.58,163.69,4318.0,163.75,163.75,163.58,163.69,4318.0
2022-12-21 10:55:00,163.7,164.1,163.7,164.0,16036.0,163.7,164.1,163.7,164.0,16036.0
2022-12-21 11:00:00,164.05,164.49,164.04,164.43,11168.0,164.05,164.49,164.04,164.43,11168.0
2022-12-21 11:05:00,164.48,164.5,164.21,164.38,11077.0,164.48,164.5,164.21,164.38,11077.0
2022-12-21 11:10:00,164.41,164.63,164.38,164.61,17771.0,164.41,164.63,164.38,164.61,17771.0
2022-12-21 11:15:00,164.62,164.75,164.57,164.58,2433.0,164.62,164.75,164.57,164.58,2433.0
2022-12-21 11:20:00,164.64,164.7,164.38,164.45,22541.0,164.64,164.7,164.38,164.45,22541.0
2022-12-21 11:25:00,164.49,164.59,164.39,164.49,11636.0,164.49,164.59,164.39,164.49,11636.0
2022-12-21 11:30:00,164.4,165.0,164.4,164.98,8395.0,164.4,165.0,164.4,164.98,8395.0
2022-12-21 11:35:00,164.96,164.96,164.64,164.66,2200.0,164.96,164.96,164.64,164.66,2200.0
2022-12-21 11:40:00,164.61,164.7,164.45,164.69,3631.0,164.61,164.7,164.45,164.69,3631.0
2022-12-21 11:45:00,164.75,164.76,164.56,164.63,4434.0,164.75,164.76,164.56,164.63,4434.0
2022-12-21 11:50:00,164.7,165.0,164.66,164.96,6925.0,164.7,165.0,164.66,164.96,6925.0
2022-12-21 11:55:00,164.85,164.94,164.77,164.79,2099.0,164.85,164.94,164.77,164.79,2099.0
2022-12-21 12:00:00,164.79,164.82,164.43,164.45,1818.0,164.79,164.82,164.43,164.45,1818.0
2022-12-21 12:05:00,164.42,164.56,164.42,164.51,5667.0,164.42,164.56,164.42,164.51,5667.0
2022-12-21 12:10:00,164.5,164.5,164.16,164.24,9932.0,164.5,164.5,164.16,164.24,9932.0
2022-12-21 12:15:00,164.2,164.33,164.2,164.27,677.0,164.2,164.33,164.2,164.27,677.0
2022-12-21 12:20:00,164.31,164.46,164.29,164.46,2400.0,164.31,164.46,164.29,164.46,2400.0
2022-12-21 12:25:00,164.44,164.54,164.33,164.42,8787.0,164.44,164.54,164.33,164.42,8787.0
2022-12-21 12:30:00,164.56,164.73,164.56,164.63,4520.0,164.56,164.73,164.56,164.63,4520.0
2022-12-21 12:35:00,164.63,164.81,164.62,164.81,4086.0,164.63,164.81,164.62,164.81,4086.0
2022-12-21 12:40:00,164.86,164.92,164.8,164.8,1760.0,164.86,164.92,164.8,164.8,1760.0
2022-12-21 12:45:00,164.84,164.84,164.54,164.69,3068.0,164.84,164.84,164.54,164.69,3068.0
2022-12-21 12:50:00,164.62,164.75,164.58,164.75,2000.0,164.62,164.75,164.58,164.75,2000.0
2022-12-21 12:55:00,164.75,164.94,164.72,164.94,2043.0,164.75,164.94,164.72,164.94,2043.0
2022-12-21 13:00:00,164.93,165.27,164.87,165.27,2692.0,164.93,165.27,164.87,165.27,2692.0
2022-12-21 13:05:00,165.31,165.32,165.16,165.22,1533.0,165.31,165.32,165.16,165.22,1533.0
2022-12-21 13:10:00,165.29,165.31,165.08,165.19,1500.0,165.29,165.31,165.08,165.19,1500.0
2022-12-21 13:15:00,165.22,165.38,165.22,165.24,2100.0,165.22,165.38,165.22,165.24,2100.0
2022-12-21 13:20:00,165.31,165.31,164.87,164.93,2881.0,165.31,165.31,164.87,164.93,2881.0
2022-12-21 13:25:00,164.96,165.06,164.87,164.94,4036.0,164.96,165.06,164.87,164.94,4036.0
2022-12-21 13:30:00,164.91,165.0,164.85,164.98,1968.0,164.91,165.0,164.85,164.98,1968.0
2022-12-21 13:35:00,164.98,165.13,164.9,165.11,4280.0,164.98,165.13,164.9,165.11,4280.0
2022-12-21 13:40:00,165.12,165.12,164.85,164.92,3034.0,165.12,165.12,164.85,164.92,3034.0
2022-12-21 13:45:00,165.09,165.27,165.09,165.24,1100.0,165.09,165.27,165.09,165.24,1100.0
2022-12-21 13:50:00,165.24,165.3,165.14,165.21,3843.0,165.24,165.3,165.14,165.21,3843.0
2022-12-21 13:55:00,165.24,165.3,165.11,165.22,1851.0,165.24,165.3,165.11,165.22,1851.0
2022-12-21 14:00:00,165.27,165.74,165.27,165.7,2500.0,165.27,165.74,165.27,165.7,2500.0
2022-12-21 14:05:00,165.61,165.73,165.59,165.64,3709.0,165.61,165.73,165.59,165.64,3709.0
2022-12-21 14:10:00,165.65,165.75,165.6,165.64,4372.0,165.65,165.75,165.6,165.64,4372.0
2022-12-21 14:15:00,165.68,165.72,165.55,165.72,3022.0,165.68,165.72,165.55,165.72,3022.0
2022-12-21 14:20:00,165.67,165.77,165.64,165.64,3502.0,165.67,165.77,165.64,165.64,3502.0
2022-12-21 14:25:00,165.65,165.65,165.36,165.51,5172.0,165.65,165.65,165.36,165.51,5172.0
2022-12-21 14:30:00,165.42,165.68,165.42,165.67,1700.0,165.42,165.68,165.42,165.67,1700.0
2022-12-21 14:35:00,165.65,165.65,165.28,165.39,3044.0,165.65,165.65,165.28,165.39,3044.0
2022-12-21 14:40:00,165.44,165.49,165.23,165.49,6712.0,165.44,165.49,165.23,165.49,6712.0
2022-12-21 14:45:00,165.55,165.76,165.52,165.56,7206.0,165.55,165.76,165.52,165.56,7206.0
2022-12-21 14:50:00,165.56,165.56,165.35,165.37,9387.0,165.56,165.56,165.35,165.37,9387.0
2022-12-21 14:55:00,165.37,165.5,165.36,165.45,8393.0,165.37,165.5,165.36,165.45,8393.0
2022-12-21 15:00:00,165.48,165.68,165.43,165.54,8359.0,165.48,165.68,165.43,165.54,8359.0
2022-12-21 15:05:00,165.53,165.62,165.2,165.2,6705.0,165.53,165.62,165.2,165.2,6705.0
2022-12-21 15:10:00,165.09,165.45,165.08,165.44,5020.0,165.09,165.45,165.08,165.44,5020.0
2022-12-21 15:15:00,165.49,165.72,165.47,165.53,9016.0,165.49,165.72,165.47,165.53,9016.0
2022-12-21 15:20:00,165.29,165.29,165.06,165.06,2940.0,165.29,165.29,165.06,165.06,2940.0
2022-12-21 15:25:00,165.09,165.31,165.06,165.13,9705.0,165.09,165.31,165.06,165.13,9705.0
2022-12-21 15:30:00,165.11,165.48,165.11,165.44,6300.0,165.11,165.48,165.11,165.44,6300.0
2022-12-21 15:35:00,165.46,165.64,165.46,165.55,22558.0,165.46,165.64,165.46,165.55,22558.0
2022-12-21 15:40:00,165.59,165.64,165.51,165.61,14413.0,165.59,165.64,165.51,165.61,14413.0
2022-12-21 15:45:00,165.6,165.63,165.45,165.5,11054.0,165.6,165.63,165.45,165.5,11054.0
2022-12-21 15:50:00,165.46,165.49,165.1,165.35,16083.0,165.46,165.49,165.1,165.35,16083.0
2022-12-21 15:55:00,165.41,165.65,165.3,165.4,37682.0,165.41,165.65,165.3,165.4,37682.0
2022-12-22 09:30:00,162.99,163.34,162.14,163.09,15139.0,162.99,163.34,162.14,163.09,15139.0
2022-12-22 09:35:00,162.98,163.32,162.88,163.32,8268.0,162.98,163.32,162.88,163.32,8268.0
2022-12-22 09:40:00,163.26,163.26,162.48,162.82,8860.0,163.26,163.26,162.48,162.82,8860.0
2022-12-22 09:45:00,162.75,163.01,162.45,162.6,16585.0,162.75,163.01,162.45,162.6,16585.0
2022-12-22 09:50:00,162.47,162.79,161.84,161.84,6468.0,162.47,162.79,161.84,161.84,6468.0
2022-12-22 09:55:00,161.97,162.26,161.92,162.17,6501.0,161.97,162.26,161.92,162.17,6501.0
2022-12-22 10:00:00,162.07,162.25,161.22,161.28,17304.0,162.07,162.25,161.22,161.28,17304.0
2022-12-22 10:05:00,161.24,161.47,160.88,160.88,11308.0,161.24,161.47,160.88,160.88,11308.0
2022-12-22 10:10:00,160.68,160.83,160.45,160.68,8418.0,160.68,160.83,160.45,160.68,8418.0
2022-12-22 10:15:00,160.68,161.13,160.57,161.02,7831.0,160.68,161.13,160.57,161.02,7831.0
2022-12-22 10:20:00,160.95,161.09,160.4,160.4,9171.0,160.95,161.09,160.4,160.4,9171.0
2022-12-22 10:25:00,160.26,160.67,160.25,160.41,13644.0,160.26,160.67,160.25,160.41,13644.0
2022-12-22 10:30:00,160.42,160.42,160.1,160.11,4022.0,160.42,160.42,160.1,160.11,4022.0
2022-12-22 10:35:00,160.19,160.5,160.19,160.5,809.0,160.19,160.5,160.19,160.5,809.0
2022-12-22 10:40:00,160.55,160.66,160.45,160.45,1013.0,160.55,160.66,160.45,160.45,1013.0
2022-12-22 10:45:00,160.27,160.78,160.27,160.74,3503.0,160.27,160.78,160.27,160.74,3503.0
2022-12-22 10:50:00,160.7,160.74,160.56,160.65,7822.0,160.7,160.74,160.56,160.65,7822.0
2022-12-22 10:55:00,160.57,160.85,160.52,160.74,11094.0,160.57,160.85,160.52,160.74,11094.0
2022-12-22 11:00:00,160.88,161.01,160.79,160.89,2100.0,160.88,161.01,160.79,160.89,2100.0
2022-12-22 11:05:00,160.9,161.06,160.9,161.06,4318.0,160.9,161.06,160.9,161.06,4318.0
2022-12-22 11:10:00,160.96,160.96,160.74,160.86,6710.0,160.96,160.96,160.74,160.86,6710.0
2022-12-22 11:15:00,160.94,161.06,160.91,160.99,900.0,160.94,161.06,160.91,160.99,900.0
2022-12-22 11:20:00,160.94,160.94,160.77,160.88,1504.0,160.94,160.94,160.77,160.88,1504.0
2022-12-22 11:25:00,160.8,160.8,160.72,160.75,1000.0,160.8,160.8,160.72,160.75,1000.0
2022-12-22 11:30:00,160.76,160.89,160.59,160.82,6874.0,160.76,160.89,160.59,160.82,6874.0
2022-12-22 11:35:00,160.82,160.82,160.57,160.58,11871.0,160.82,160.82,160.57,160.58,11871.0
2022-12-22 11:40:00,160.48,160.75,160.45,160.71,7892.0,160.48,160.75,160.45,160.71,7892.0
2022-12-22 11:45:00,160.71,160.83,160.66,160.83,4699.0,160.71,160.83,160.66,160.83,4699.0
2022-12-22 11:50:00,160.82,160.86,160.74,160.82,1800.0,160.82,160.86,160.74,160.82,1800.0
2022-12-22 11:55:00,160.78,160.85,160.69,160.83,2538.0,160.78,160.85,160.69,160.83,2538.0
2022-12-22 12:00:00,160.85,160.93,160.64,160.89,25270.0,160.85,160.93,160.64,160.89,25270.0
2022-12-22 12:05:00,160.81,160.9,160.65,160.88,18458.0,160.81,160.9,160.65,160.88,18458.0
2022-12-22 12:10:00,160.88,161.1,160.72,160.9,10206.0,160.88,161.1,160.72,160.9,10206.0
2022-12-22 12:15:00,160.84,160.96,160.75,160.79,2268.0,160.84,160.96,160.75,160.79,2268.0
2022-12-22 12:20:00,160.75,160.79,160.54,160.64,3479.0,160.75,160.79,160.54,160.64,3479.0
2022-12-22 12:25:00,160.55,160.58,160.23,160.26,4370.0,160.55,160.58,160.23,160.26,4370.0
2022-12-22 12:30:00,160.22,160.22,159.88,159.89,10265.0,160.22,160.22,159.88,159.89,10265.0
2022-12-22 12:35:00,159.89,160.12,159.88,160.07,4448.0,159.89,160.12,159.88,160.07,4448.0
2022-12-22 12:40:00,160.03,160.05,159.98,160.03,1104.0,160.03,160.05,159.98,160.03,1104.0
2022-12-22 12:45:00,160.07,160.07,159.88,159.95,11457.0,160.07,160.07,159.88,159.95,11457.0
2022-12-22 12:50:00,159.97,160.02,159.73,160.0,6487.0,159.97,160.02,159.73,160.0,6487.0
2022-12-22 12:55:00,159.98,159.99,159.89,159.89,2208.0,159.98,159.99,159.89,159.89,2208.0
2022-12-22 13:00:00,159.89,159.89,159.42,159.53,4119.0,159.89,159.89,159.42,159.53,4119.0
2022-12-22 13:05:00,159.56,159.63,159.55,159.6,2193.0,159.56,159.63,159.55,159.6,2193.0
2022-12-22 13:10:00,159.76,159.79,159.64,159.78,3475.0,159.76,159.79,159.64,159.78,3475.0
2022-12-22 13:15:00,159.73,159.73,159.38,159.38,2155.0,159.73,159.73,159.38,159.38,2155.0
2022-12-22 13:20:00,159.3,159.3,159.14,159.15,900.0,159.3,159.3,159.14,159.15,900.0
2022-12-22 13:25:00,159.15,159.48,159.15,159.41,3735.0,159.15,159.48,159.15,159.41,3735.0
2022-12-22 13:30:00,159.44,159.44,159.18,159.28,6048.0,159.44,159.44,159.18,159.28,6048.0
2022-12-22 13:35:00,159.24,159.28,158.94,159.06,2913.0,159.24,159.28,158.94,159.06,2913.0
2022-12-22 13:40:00,159.02,159.34,159.02,159.23,2850.0,159.02,159.34,159.02,159.23,2850.0
2022-12-22 13:45:00,159.21,159.37,159.21,159.28,1737.0,159.21,159.37,159.21,159.28,1737.0
2022-12-22 13:50:00,159.33,159.36,159.26,159.26,800.0,159.33,159.36,159.26,159.26,800.0
2022-12-22 13:55:00,159.28,159.41,159.15,159.38,6887.0,159.28,159.41,159.15,159.38,6887.0
2022-12-22 14:00:00,159.38,159.56,159.36,159.37,4568.0,159.38,159.56,159.36,159.37,4568.0
2022-12-22 14:05:00,159.34,159.56,159.33,159.56,1885.0,159.34,159.56,159.33,159.56,1885.0
2022-12-22 14:10:00,159.53,159.95,159.53,159.87,3402.0,159.53,159.95,159.53,159.87,3402.0
2022-12-22 14:15:00,159.77,159.77,159.62,159.64,2850.0,159.77,159.77,159.62,159.64,2850.0
2022-12-22 14:20:00,159.66,159.82,159.47,159.82,4042.0,159.66,159.82,159.47,159.82,4042.0
2022-12-22 14:25:00,159.88,160.2,159.86,160.12,3576.0,159.88,160.2,159.86,160.12,3576.0
2022-12-22 14:30:00,160.09,160.21,160.04,160.16,1733.0,160.09,160.21,160.04,160.16,1733.0
2022-12-22 14:35:00,160.15,160.18,159.87,159.98,3424.0,160.15,160.18,159.87,159.98,3424.0
2022-12-22 14:40:00,159.98,160.08,159.95,160.01,3703.0,159.98,160.08,159.95,160.01,3703.0
2022-12-22 14:45:00,160.05,160.25,160.03,160.25,2234.0,160.05,160.25,160.03,160.25,2234.0
2022-12-22 14:50:00,160.24,160.37,160.19,160.37,2254.0,160.24,160.37,160.19,160.37,2254.0
2022-12-22 14:55:00,160.41,160.59,160.36,160.56,3043.0,160.41,160.59,160.36,160.56,3043.0
2022-12-22 15:00:00,160.57,160.57,160.33,160.5,2100.0,160.57,160.57,160.33,160.5,2100.0
2022-12-22 15:05:00,160.5,160.7,160.44,160.67,4928.0,160.5,160.7,160.44,160.67,4928.0
2022-12-22 15:10:00,160.61,160.64,160.38,160.42,3251.0,160.61,160.64,160.38,160.42,3251.0
2022-12-22 15:15:00,160.45,160.95,160.45,160.93,3832.0,160.45,160.95,160.45,160.93,3832.0
2022-12-22 15:20:00,161.01,161.35,161.0,161.34,3425.0,161.01,161.35,161.0,161.34,3425.0
2022-12-22 15:25:00,161.4,161.61,161.36,161.61,6778.0,161.4,161.61,161.36,161.61,6778.0
2022-12-22 15:30:00,161.6,161.65,161.21,161.29,12078.0,161.6,161.65,161.21,161.29,12078.0
2022-12-22 15:35:00,161.3,161.33,161.08,161.08,8601.0,161.3,161.33,161.08,161.08,8601.0
2022-12-22 15:40:00,161.12,161.17,160.9,161.17,9437.0,161.12,161.17,160.9,161.17,9437.0
2022-12-22 15:45:00,161.17,161.54,161.09,161.52,11232.0,161.17,161.54,161.09,161.52,11232.0
2022-12-22 15:50:00,161.61,162.09,161.57,162.0,19072.0,161.61,162.09,161.57,162.0,19072.0
2022-12-22 15:55:00,161.95,161.95,161.6,161.8,63701.0,161.95,161.95,161.6,161.8,63701.0
2022-12-23 09:30:00,160.92,161.5,160.15,160.67,16355.0,160.92,161.5,160.15,160.67,16355.0
2022-12-23 09:35:00,160.67,160.67,159.42,159.42,10223.0,160.67,160.67,159.42,159.42,10223.0
2022-12-23 09:40:00,159.46,160.65,159.46,160.03,7193.0,159.46,160.65,159.46,160.03,7193.0
2022-12-23 09:45:00,159.98,160.25,159.69,159.89,2890.0,159.98,160.25,159.69,159.89,2890.0
2022-12-23 09:50:00,159.99,160.19,159.72,159.78,6671.0,159.99,160.19,159.72,159.78,6671.0
2022-12-23 09:55:00,159.75,159.76,159.4,159.44,7442.0,159.75,159.76,159.4,159.44,7442.0
2022-12-23 10:00:00,159.5,160.79,159.5,159.71,12096.0,159.5,160.79,159.5,159.71,12096.0
2022-12-23 10:05:00,159.64,159.84,159.25,159.68,4287.0,159.64,159.84,159.25,159.68,4287.0
2022-12-23 10:10:00,159.73,159.99,159.34,159.49,10172.0,159.73,159.99,159.34,159.49,10172.0
2022-12-23 10:15:00,159.51,160.64,159.51,160.48,8925.0,159.51,160.64,159.51,160.48,8925.0
2022-12-23 10:20:00,160.32,160.62,160.07,160.46,10575.0,160.32,160.62,160.07,160.46,10575.0
2022-12-23 10:25:00,160.45,160.58,160.21,160.5,6674.0,160.45,160.58,160.21,160.5,6674.0
2022-12-23 10:30:00,160.62,160.68,160.61,160.67,375.0,160.62,160.68,160.61,160.67,375.0
2022-12-23 10:35:00,160.69,161.0,160.69,161.0,1169.0,160.69,161.0,160.69,161.0,1169.0
2022-12-23 10:40:00,160.85,160.86,160.6,160.72,2400.0,160.85,160.86,160.6,160.72,2400.0
2022-12-23 10:45:00,160.55,160.82,160.49,160.58,3035.0,160.55,160.82,160.49,160.58,3035.0
2022-12-23 10:50:00,160.58,160.58,160.1,160.15,5247.0,160.58,160.58,160.1,160.15,5247.0
2022-12-23 10:55:00,160.31,160.36,160.12,160.22,1400.0,160.31,160.36,160.12,160.22,1400.0
2022-12-23 11:00:00,160.22,160.47,160.07,160.09,2789.0,160.22,160.47,160.07,160.09,2789.0
2022-12-23 11:05:00,160.05,160.24,159.89,160.22,6536.0,160.05,160.24,159.89,160.22,6536.0
2022-12-23 11:10:00,160.21,160.66,160.2,160.55,4027.0,160.21,160.66,160.2,160.55,4027.0
2022-12-23 11:15:00,160.56,160.61,160.35,160.58,11869.0,160.56,160.61,160.35,160.58,11869.0
2022-12-23 11:20:00,160.61,160.8,160.52,160.52,1700.0,160.61,160.8,160.52,160.52,1700.0
2022-12-23 11:25:00,160.68,160.69,160.54,160.55,1054.0,160.68,160.69,160.54,160.55,1054.0
2022-12-23 11:30:00,160.58,160.7,160.48,160.59,1257.0,160.58,160.7,160.48,160.59,1257.0
2022-12-23 11:35:00,160.68,160.9,160.68,160.9,800.0,160.68,160.9,160.68,160.9,800.0
2022-12-23 11:40:00,160.87,161.19,160.85,161.13,2526.0,160.87,161.19,160.85,161.13,2526.0
2022-12-23 11:45:00,161.0,161.05,160.89,161.05,2009.0,161.0,161.05,160.89,161.05,2009.0
2022-12-23 11:50:00,161.06,161.07,160.78,160.92,1600.0,161.06,161.07,160.78,160.92,1600.0
2022-12-23 11:55:00,160.88,160.96,160.88,160.94,700.0,160.88,160.96,160.88,160.94,700.0
2022-12-23 12:00:00,160.99,161.08,160.89,160.9,1623.0,160.99,161.08,160.89,160.9,1623.0
2022-12-23 12:05:00,160.95,160.97,160.67,160.68,2035.0,160.95,160.97,160.67,160.68,2035.0
2022-12-23 12:10:00,160.51,160.76,160.44,160.76,4768.0,160.51,160.76,160.44,160.76,4768.0
2022-12-23 12:15:00,160.76,160.97,160.76,160.95,421.0,160.76,160.97,160.76,160.95,421.0
2022-12-23 12:20:00,161.06,161.34,161.01,161.34,700.0,161.06,161.34,161.01,161.34,700.0
2022-12-23 12:25:00,161.14,161.19,161.05,161.1,1200.0,161.14,161.19,161.05,161.1,1200.0
2022-12-23 12:30:00,161.14,161.14,160.89,161.01,2543.0,161.14,161.14,160.89,161.01,2543.0
2022-12-23 12:35:00,161.06,161.06,160.76,160.86,1802.0,161.06,161.06,160.76,160.86,1802.0
2022-12-23 12:40:00,160.91,160.94,160.63,160.71,2200.0,160.91,160.94,160.63,160.71,2200.0
2022-12-23 12:45:00,160.8,160.85,160.61,160.61,3422.0,160.8,160.85,160.61,160.61,3422.0
2022-12-23 12:50:00,160.66,160.69,160.57,160.57,725.0,160.66,160.69,160.57,160.57,725.0
2022-12-23 12:55:00,160.63,160.73,160.6,160.72,600.0,160.63,160.73,160.6,160.72,600.0
2022-12-23 13:00:00,160.73,160.83,160.7,160.8,1624.0,160.73,160.83,160.7,160.8,1624.0
2022-12-23 13:05:00,160.83,160.98,160.83,160.98,2322.0,160.83,160.98,160.83,160.98,2322.0
2022-12-23 13:10:00,161.0,161.01,160.77,160.77,1633.0,161.0,161.01,160.77,160.77,1633.0
2022-12-23 13:15:00,160.79,161.05,160.79,160.98,1438.0,160.79,161.05,160.79,160.98,1438.0
2022-12-23 13:20:00,160.98,161.01,160.89,161.0,4177.0,160.98,161.01,160.89,161.0,4177.0
2022-12-23 13:25:00,161.05,161.05,160.97,161.05,808.0,161.05,161.05,160.97,161.05,808.0
2022-12-23 13:30:00,161.03,161.08,160.98,161.01,1100.0,161.03,161.08,160.98,161.01,1100.0
2022-12-23 13:35:00,160.97,160.97,160.71,160.77,7335.0,160.97,160.97,160.71,160.77,7335.0
2022-12-23 13:40:00,160.81,160.82,160.68,160.75,1100.0,160.81,160.82,160.68,160.75,1100.0
2022-12-23 13:45:00,160.78,160.92,160.59,160.9,5740.0,160.78,160.92,160.59,160.9,5740.0
2022-12-23 13:50:00,160.9,160.99,160.86,160.97,2432.0,160.9,160.99,160.86,160.97,2432.0
2022-12-23 13:55:00,160.95,160.97,160.86,160.94,1741.0,160.95,160.97,160.86,160.94,1741.0
2022-12-23 14:00:00,160.94,161.01,160.68,160.68,6009.0,160.94,161.01,160.68,160.68,6009.0
2022-12-23 14:05:00,160.73,160.81,160.69,160.69,1460.0,160.73,160.81,160.69,160.69,1460.0
2022-12-23 14:10:00,160.71,160.9,160.71,160.9,5572.0,160.71,160.9,160.71,160.9,5572.0
2022-12-23 14:15:00,160.88,161.12,160.88,161.11,3301.0,160.88,161.12,160.88,161.11,3301.0
2022-12-23 14:20:00,161.0,161.08,160.95,161.08,3277.0,161.0,161.08,160.95,161.08,3277.0
2022-12-23 14:25:00,161.05,161.16,161.05,161.15,4288.0,161.05,161.16,161.05,161.15,4288.0
2022-12-23 14:30:00,161.12,161.25,161.07,161.25,800.0,161.12,161.25,161.07,161.25,800.0
2022-12-23 14:35:00,161.16,161.27,161.16,161.24,486.0,161.16,161.27,161.16,161.24,486.0
2022-12-23 14:40:00,161.18,161.33,161.18,161.33,3393.0,161.18,161.33,161.18,161.33,3393.0
2022-12-23 14:45:00,161.35,161.35,161.24,161.29,4395.0,161.35,161.35,161.24,161.29,4395.0
2022-12-23 14:50:00,161.34,161.57,161.3,161.52,4549.0,161.34,161.57,161.3,161.52,4549.0
2022-12-23 14:55:00,161.57,161.72,161.56,161.72,2600.0,161.57,161.72,161.56,161.72,2600.0
2022-12-23 15:00:00,161.76,161.95,161.63,161.71,3716.0,161.76,161.95,161.63,161.71,3716.0
2022-12-23 15:05:00,161.68,161.72,161.48,161.57,2984.0,161.68,161.72,161.48,161.57,2984.0
2022-12-23 15:10:00,161.57,161.69,161.48,161.55,2200.0,161.57,161.69,161.48,161.55,2200.0
2022-12-23 15:15:00,161.68,161.77,161.6,161.62,5522.0,161.68,161.77,161.6,161.62,5522.0
2022-12-23 15:20:00,161.57,161.63,161.45,161.46,3503.0,161.57,161.63,161.45,161.46,3503.0
2022-12-23 15:25:00,161.35,161.38,161.28,161.28,3283.0,161.35,161.38,161.28,161.28,3283.0
2022-12-23 15:30:00,161.27,161.3,161.05,161.17,2422.0,161.27,161.3,161.05,161.17,2422.0
2022-12-23 15:35:00,161.17,161.2,161.07,161.14,1420.0,161.17,161.2,161.07,161.14,1420.0
2022-12-23 15:40:00,161.16,161.39,161.16,161.39,2774.0,161.16,161.39,161.16,161.39,2774.0
2022-12-23 15:45:00,161.39,161.58,161.32,161.5,3642.0,161.39,161.58,161.32,161.5,3642.0
2022-12-23 15:50:00,161.42,161.6,161.21,161.58,8165.0,161.42,161.6,161.21,161.58,8165.0
2022-12-23 15:55:00,161.56,161.58,161.35,161.47,21774.0,161.56,161.58,161.35,161.47,21774.0
2022-12-27 09:30:00,161.1,161.1,160.49,160.49,9629.0,161.1,161.1,160.49,160.49,9629.0
2022-12-27 09:35:00,160.2,160.31,159.64,160.0,8452.0,160.2,160.31,159.64,160.0,8452.0
2022-12-27 09:40:00,159.98,159.98,159.4,159.71,3736.0,159.98,159.98,159.4,159.71,3736.0
2022-12-27 09:45:00,159.67,159.67,158.97,159.14,5854.0,159.67,159.67,158.97,159.14,5854.0
2022-12-27 09:50:00,159.42,159.59,159.17,159.59,2127.0,159.42,159.59,159.17,159.59,2127.0
2022-12-27 09:55:00,159.56,159.65,159.48,159.63,1100.0,159.56,159.65,159.48,159.63,1100.0
2022-12-27 10:00:00,159.56,159.58,159.26,159.45,1953.0,159.56,159.58,159.26,159.45,1953.0
2022-12-27 10:05:00,159.64,159.68,159.49,159.54,1642.0,159.64,159.68,159.49,159.54,1642.0
2022-12-27 10:10:00,159.47,159.63,159.27,159.59,7230.0,159.47,159.63,159.27,159.59,7230.0
2022-12-27 10:15:00,159.58,160.08,159.47,159.97,6528.0,159.58,160.08,159.47,159.97,6528.0
2022-12-27 10:20:00,159.93,160.2,159.93,160.06,2406.0,159.93,160.2,159.93,160.06,2406.0
2022-12-27 10:25:00,160.06,160.09,159.91,160.09,2100.0,160.06,160.09,159.91,160.09,2100.0
2022-12-27 10:30:00,160.06,160.15,159.77,160.09,1641.0,160.06,160.15,159.77,160.09,1641.0
2022-12-27 10:35:00,160.04,160.31,160.04,160.27,3061.0,160.04,160.31,160.04,160.27,3061.0
2022-12-27 10:40:00,160.31,160.53,160.23,160.32,4869.0,160.31,160.53,160.23,160.32,4869.0
2022-12-27 10:45:00,160.44,160.59,160.44,160.51,5197.0,160.44,160.59,160.44,160.51,5197.0
2022-12-27 10:50:00,160.46,160.47,160.03,160.03,4899.0,160.46,160.47,160.03,160.03,4899.0
2022-12-27 10:55:00,160.07,160.07,159.83,159.94,4096.0,160.07,160.07,159.83,159.94,4096.0
2022-12-27 11:00:00,159.94,159.95,159.7,159.7,2302.0,159.94,159.95,159.7,159.7,2302.0
2022-12-27 11:05:00,159.75,159.82,159.64,159.81,2748.0,159.75,159.82,159.64,159.81,2748.0
2022-12-27 11:10:00,159.87,160.17,159.87,160.0,4859.0,159.87,160.17,159.87,160.0,4859.0
2022-12-27 11:15:00,160.15,160.15,159.84,159.91,1923.0,160.15,160.15,159.84,159.91,1923.0
2022-12-27 11:20:00,160.0,160.1,159.88,160.1,2914.0,160.0,160.1,159.88,160.1,2914.0
2022-12-27 11:25:00,160.09,160.22,159.96,160.22,1891.0,160.09,160.22,159.96,160.22,1891.0
2022-12-27 11:30:00,160.21,160.37,159.93,159.94,5723.0,160.21,160.37,159.93,159.94,5723.0
2022-12-27 11:35:00,159.98,160.17,159.88,160.15,2532.0,159.98,160.17,159.88,160.15,2532.0
2022-12-27 11:40:00,160.1,160.31,160.04,160.15,4368.0,160.1,160.31,160.04,160.15,4368.0
2022-12-27 11:45:00,160.19,160.19,160.12,160.13,892.0,160.19,160.19,160.12,160.13,892.0
2022-12-27 11:50:00,160.13,160.22,160.05,160.08,1515.0,160.13,160.22,160.05,160.08,1515.0
2022-12-27 11:55:00,160.22,160.22,160.0,160.0,3630.0,160.22,160.22,160.0,160.0,3630.0
2022-12-27 12:00:00,160.11,160.17,160.11,160.17,200.0,160.11,160.17,160.11,160.17,200.0
2022-12-27 12:05:00,160.16,160.33,160.16,160.27,800.0,160.16,160.33,160.16,160.27,800.0
2022-12-27 12:10:00,160.33,160.59,160.33,160.45,3251.0,160.33,160.59,160.33,160.45,3251.0
2022-12-27 12:15:00,160.36,160.37,160.23,160.33,1709.0,160.36,160.37,160.23,160.33,1709.0
2022-12-27 12:20:00,160.32,160.33,160.18,160.23,1824.0,160.32,160.33,160.18,160.23,1824.0
2022-12-27 12:25:00,160.24,160.24,159.99,159.99,800.0,160.24,160.24,159.99,159.99,800.0
2022-12-27 12:30:00,159.97,160.11,159.96,160.11,1500.0,159.97,160.11,159.96,160.11,1500.0
2022-12-27 12:35:00,160.03,160.09,160.03,160.09,200.0,160.03,160.09,160.03,160.09,200.0
2022-12-27 12:40:00,160.08,160.09,159.67,159.68,1950.0,160.08,160.09,159.67,159.68,1950.0
2022-12-27 12:45:00,159.71,159.77,159.66,159.66,2131.0,159.71,159.77,159.66,159.66,2131.0
2022-12-27 12:50:00,159.67,159.88,159.66,159.81,800.0,159.67,159.88,159.66,159.81,800.0
2022-12-27 12:55:00,159.8,159.92,159.77,159.92,618.0,159.8,159.92,159.77,159.92,618.0
2022-12-27 13:00:00,159.94,160.11,159.9,160.03,1900.0,159.94,160.11,159.9,160.03,1900.0
2022-12-27 13:05:00,160.07,160.08,159.96,160.03,1444.0,160.07,160.08,159.96,160.03,1444.0
2022-12-27 13:10:00,160.05,160.07,159.99,160.07,1200.0,160.05,160.07,159.99,160.07,1200.0
2022-12-27 13:15:00,160.07,160.07,159.92,159.95,1281.0,160.07,160.07,159.92,159.95,1281.0
2022-12-27 13:20:00,159.69,159.8,159.69,159.8,758.0,159.69,159.8,159.69,159.8,758.0
2022-12-27 13:25:00,159.79,159.79,159.72,159.76,500.0,159.79,159.79,159.72,159.76,500.0
2022-12-27 13:30:00,159.69,159.71,159.66,159.7,500.0,159.69,159.71,159.66,159.7,500.0
2022-12-27 13:35:00,159.75,159.88,159.75,159.76,2216.0,159.75,159.88,159.75,159.76,2216.0
2022-12-27 13:40:00,159.73,159.77,159.68,159.76,869.0,159.73,159.77,159.68,159.76,869.0
2022-12-27 13:45:00,159.69,159.76,159.51,159.76,5286.0,159.69,159.76,159.51,159.76,5286.0
2022-12-27 13:50:00,159.76,159.84,159.56,159.6,10445.0,159.76,159.84,159.56,159.6,10445.0
2022-12-27 13:55:00,159.6,159.64,159.47,159.62,1300.0,159.6,159.64,159.47,159.62,1300.0
2022-12-27 14:00:00,159.58,159.85,159.58,159.78,5703.0,159.58,159.85,159.58,159.78,5703.0
2022-12-27 14:05:00,159.77,159.8,159.68,159.75,1742.0,159.77,159.8,159.68,159.75,1742.0
2022-12-27 14:10:00,159.8,159.8,159.63,159.63,882.0,159.8,159.8,159.63,159.63,882.0
2022-12-27 14:15:00,159.61,159.61,159.53,159.54,1791.0,159.61,159.61,159.53,159.54,1791.0
2022-12-27 14:20:00,159.45,159.49,159.41,159.49,906.0,159.45,159.49,159.41,159.49,906.0
2022-12-27 14:25:00,159.46,159.46,159.27,159.36,900.0,159.46,159.46,159.27,159.36,900.0
2022-12-27 14:30:00,159.46,159.48,159.39,159.47,776.0,159.46,159.48,159.39,159.47,776.0
2022-12-27 14:35:00,159.49,159.55,159.23,159.23,2647.0,159.49,159.55,159.23,159.23,2647.0
2022-12-27 14:40:00,159.17,159.19,159.11,159.18,1973.0,159.17,159.19,159.11,159.18,1973.0
2022-12-27 14:45:00,159.25,159.44,159.23,159.44,8000.0,159.25,159.44,159.23,159.44,8000.0
2022-12-27 14:50:00,159.47,159.62,159.45,159.5,2100.0,159.47,159.62,159.45,159.5,2100.0
2022-12-27 14:55:00,159.49,159.74,159.43,159.68,2607.0,159.49,159.74,159.43,159.68,2607.0
2022-12-27 15:00:00,159.7,159.78,159.61,159.63,5021.0,159.7,159.78,159.61,159.63,5021.0
2022-12-27 15:05:00,159.68,160.01,159.68,159.97,1705.0,159.68,160.01,159.68,159.97,1705.0
2022-12-27 15:10:00,159.91,159.95,159.81,159.95,3721.0,159.91,159.95,159.81,159.95,3721.0
2022-12-27 15:15:00,159.96,160.04,159.87,159.87,4846.0,159.96,160.04,159.87,159.87,4846.0
2022-12-27 15:20:00,159.79,159.97,159.73,159.93,6207.0,159.79,159.97,159.73,159.93,6207.0
2022-12-27 15:25:00,159.91,160.04,159.91,159.97,3002.0,159.91,160.04,159.91,159.97,3002.0
2022-12-27 15:30:00,159.93,160.12,159.91,160.01,6858.0,159.93,160.12,159.91,160.01,6858.0
2022-12-27 15:35:00,160.0,160.27,159.96,160.24,5133.0,160.0,160.27,159.96,160.24,5133.0
2022-12-27 15:40:00,160.25,160.28,160.12,160.19,5498.0,160.25,160.28,160.12,160.19,5498.0
2022-12-27 15:45:00,160.15,160.17,159.97,160.06,4554.0,160.15,160.17,159.97,160.06,4554.0
2022-12-27 15:50:00,160.02,160.19,159.75,160.14,9216.0,160.02,160.19,159.75,160.14,9216.0
2022-12-27 15:55:00,160.18,160.23,159.96,160.05,22406.0,160.18,160.23,159.96,160.05,22406.0
2022-12-28 09:30:00,159.95,160.77,159.16,160.77,19283.0,159.95,160.77,159.16,160.77,19283.0
2022-12-28 09:35:00,160.96,161.03,160.32,160.52,5639.0,160.96,161.03,160.32,160.52,5639.0
2022-12-28 09:40:00,160.62,160.84,160.39,160.53,4088.0,160.62,160.84,160.39,160.53,4088.0
2022-12-28 09:45:00,160.67,161.01,160.52,160.88,4083.0,160.67,161.01,160.52,160.88,4083.0
2022-12-28 09:50:00,160.91,160.91,160.43,160.81,4753.0,160.91,160.91,160.43,160.81,4753.0
2022-12-28 09:55:00,160.97,161.21,160.93,161.15,3620.0,160.97,161.21,160.93,161.15,3620.0
2022-12-28 10:00:00,161.21,161.73,160.86,160.9,8324.0,161.21,161.73,160.86,160.9,8324.0
2022-12-28 10:05:00,160.86,161.08,160.74,160.75,3651.0,160.86,161.08,160.74,160.75,3651.0
2022-12-28 10:10:00,160.87,161.2,160.86,161.14,2637.0,160.87,161.2,160.86,161.14,2637.0
2022-12-28 10:15:00,161.2,161.33,161.05,161.25,11099.0,161.2,161.33,161.05,161.25,11099.0
2022-12-28 10:20:00,161.31,161.38,161.14,161.15,3706.0,161.31,161.38,161.14,161.15,3706.0
2022-12-28 10:25:00,161.01,161.01,160.29,160.48,4382.0,161.01,161.01,160.29,160.48,4382.0
2022-12-28 10:30:00,160.52,160.73,160.5,160.5,1007.0,160.52,160.73,160.5,160.5,1007.0
2022-12-28 10:35:00,160.55,160.61,160.14,160.24,10414.0,160.55,160.61,160.14,160.24,10414.0
2022-12-28 10:40:00,160.38,160.4,160.1,160.1,11963.0,160.38,160.4,160.1,160.1,11963.0
2022-12-28 10:45:00,160.15,160.15,160.0,160.08,3880.0,160.15,160.15,160.0,160.08,3880.0
2022-12-28 10:50:00,160.11,160.11,159.73,159.79,4650.0,160.11,160.11,159.73,159.79,4650.0
2022-12-28 10:55:00,159.78,159.81,159.27,159.31,2665.0,159.78,159.81,159.27,159.31,2665.0
2022-12-28 11:00:00,159.22,159.33,159.0,159.33,2534.0,159.22,159.33,159.0,159.33,2534.0
2022-12-28 11:05:00,159.33,159.33,159.06,159.23,2768.0,159.33,159.33,159.06,159.23,2768.0
2022-12-28 11:10:00,159.13,159.27,159.0,159.06,11223.0,159.13,159.27,159.0,159.06,11223.0
2022-12-28 11:15:00,159.12,159.16,158.89,159.16,2671.0,159.12,159.16,158.89,159.16,2671.0
2022-12-28 11:20:00,159.28,159.38,159.22,159.3,1400.0,159.28,159.38,159.22,159.3,1400.0
2022-12-28 11:25:00,159.28,159.44,159.27,159.36,2979.0,159.28,159.44,159.27,159.36,2979.0
2022-12-28 11:30:00,159.43,159.43,159.07,159.07,4800.0,159.43,159.43,159.07,159.07,4800.0
2022-12-28 11:35:00,159.11,159.12,158.89,158.93,2237.0,159.11,159.12,158.89,158.93,2237.0
2022-12-28 11:40:00,159.04,159.13,158.91,159.1,7580.0,159.04,159.13,158.91,159.1,7580.0
2022-12-28 11:45:00,159.06,159.18,158.97,158.98,3678.0,159.06,159.18,158.97,158.98,3678.0
2022-12-28 11:50:00,159.06,159.26,159.06,159.15,2100.0,159.06,159.26,159.06,159.15,2100.0
2022-12-28 11:55:00,159.15,159.19,159.07,159.15,1700.0,159.15,159.19,159.07,159.15,1700.0
2022-12-28 12:00:00,159.08,159.12,158.81,158.86,4435.0,159.08,159.12,158.81,158.86,4435.0
2022-12-28 12:05:00,158.8,158.89,158.6,158.71,2500.0,158.8,158.89,158.6,158.71,2500.0
2022-12-28 12:10:00,158.77,158.78,158.56,158.61,1300.0,158.77,158.78,158.56,158.61,1300.0
2022-12-28 12:15:00,158.61,158.69,158.6,158.62,1300.0,158.61,158.69,158.6,158.62,1300.0
2022-12-28 12:20:00,158.64,158.72,158.49,158.71,3932.0,158.64,158.72,158.49,158.71,3932.0
2022-12-28 12:25:00,158.78,158.98,158.69,158.9,1600.0,158.78,158.98,158.69,158.9,1600.0
2022-12-28 12:30:00,159.05,159.3,159.02,159.28,2082.0,159.05,159.3,159.02,159.28,2082.0
2022-12-28 12:35:00,159.34,159.39,159.22,159.24,1321.0,159.34,159.39,159.22,159.24,1321.0
2022-12-28 12:40:00,159.16,159.25,159.16,159.17,1400.0,159.16,159.25,159.16,159.17,1400.0
2022-12-28 12:45:00,159.42,159.46,159.32,159.32,2320.0,159.42,159.46,159.32,159.32,2320.0
2022-12-28 12:50:00,159.34,159.42,159.29,159.34,1604.0,159.34,159.42,159.29,159.34,1604.0
2022-12-28 12:55:00,159.37,159.52,159.26,159.51,2012.0,159.37,159.52,159.26,159.51,2012.0
2022-12-28 13:00:00,159.41,159.72,159.41,159.72,2977.0,159.41,159.72,159.41,159.72,2977.0
2022-12-28 13:05:00,159.77,159.82,159.69,159.79,1042.0,159.77,159.82,159.69,159.79,1042.0
2022-12-28 13:10:00,159.82,159.93,159.8,159.8,2290.0,159.82,159.93,159.8,159.8,2290.0
2022-12-28 13:15:00,159.76,159.76,159.64,159.67,2900.0,159.76,159.76,159.64,159.67,2900.0
2022-12-28 13:20:00,159.6,159.6,159.34,159.34,1808.0,159.6,159.6,159.34,159.34,1808.0
2022-12-28 13:25:00,159.41,159.53,159.39,159.47,2200.0,159.41,159.53,159.39,159.47,2200.0
2022-12-28 13:30:00,159.39,159.39,159.27,159.33,1831.0,159.39,159.39,159.27,159.33,1831.0
2022-12-28 13:35:00,159.29,159.39,159.19,159.28,3492.0,159.29,159.39,159.19,159.28,3492.0
2022-12-28 13:40:00,159.31,159.49,159.25,159.25,2100.0,159.31,159.49,159.25,159.25,2100.0
2022-12-28 13:45:00,159.3,159.4,159.24,159.25,2582.0,159.3,159.4,159.24,159.25,2582.0
2022-12-28 13:50:00,159.35,159.35,159.11,159.23,4854.0,159.35,159.35,159.11,159.23,4854.0
2022-12-28 13:55:00,159.23,159.23,159.02,159.02,4033.0,159.23,159.23,159.02,159.02,4033.0
2022-12-28 14:00:00,159.0,159.13,158.86,159.13,2114.0,159.0,159.13,158.86,159.13,2114.0
2022-12-28 14:05:00,159.1,159.12,158.88,158.92,2685.0,159.1,159.12,158.88,158.92,2685.0
2022-12-28 14:10:00,158.96,159.08,158.87,159.08,5226.0,158.96,159.08,158.87,159.08,5226.0
2022-12-28 14:15:00,159.11,159.23,159.04,159.23,2851.0,159.11,159.23,159.04,159.23,2851.0
2022-12-28 14:20:00,159.21,159.21,158.96,158.97,4325.0,159.21,159.21,158.96,158.97,4325.0
2022-12-28 14:25:00,159.0,159.07,158.82,158.86,1800.0,159.0,159.07,158.82,158.86,1800.0
2022-12-28 14:30:00,158.84,158.96,158.77,158.78,1500.0,158.84,158.96,158.77,158.78,1500.0
2022-12-28 14:35:00,158.68,158.75,158.66,158.69,1487.0,158.68,158.75,158.66,158.69,1487.0
2022-12-28 14:40:00,158.65,158.89,158.65,158.89,3239.0,158.65,158.89,158.65,158.89,3239.0
2022-12-28 14:45:00,159.1,159.1,158.99,158.99,1000.0,159.1,159.1,158.99,158.99,1000.0
2022-12-28 14:50:00,158.96,158.97,158.82,158.84,2952.0,158.96,158.97,158.82,158.84,2952.0
2022-12-28 14:55:00,158.85,158.85,158.69,158.73,3590.0,158.85,158.85,158.69,158.73,3590.0
2022-12-28 15:00:00,158.75,158.75,158.57,158.58,2745.0,158.75,158.75,158.57,158.58,2745.0
2022-12-28 15:05:00,158.59,158.68,158.57,158.67,1407.0,158.59,158.68,158.57,158.67,1407.0
2022-12-28 15:10:00,158.69,158.69,158.45,158.49,4210.0,158.69,158.69,158.45,158.49,4210.0
2022-12-28 15:15:00,158.38,158.74,158.34,158.59,7933.0,158.38,158.74,158.34,158.59,7933.0
2022-12-28 15:20:00,158.55,158.62,158.29,158.35,6201.0,158.55,158.62,158.29,158.35,6201.0
2022-12-28 15:25:00,158.33,158.53,158.3,158.5,6928.0,158.33,158.53,158.3,158.5,6928.0
2022-12-28 15:30:00,158.45,158.74,158.45,158.64,9095.0,158.45,158.74,158.45,158.64,9095.0
2022-12-28 15:35:00,158.62,158.7,158.44,158.57,8518.0,158.62,158.7,158.44,158.57,8518.0
2022-12-28 15:40:00,158.58,158.6,158.2,158.2,9644.0,158.58,158.6,158.2,158.2,9644.0
2022-12-28 15:45:00,158.25,158.56,158.18,158.55,14461.0,158.25,158.56,158.18,158.55,14461.0
2022-12-28 15:50:00,158.53,158.56,158.3,158.37,15914.0,158.53,158.56,158.3,158.37,15914.0
2022-12-28 15:55:00,158.3,158.52,158.19,158.33,36761.0,158.3,158.52,158.19,158.33,36761.0
2022-12-29 09:30:00,159.59,160.13,159.4,160.12,9284.0,159.59,160.13,159.4,160.12,9284.0
2022-12-29 09:35:00,160.0,160.51,159.85,159.85,2555.0,160.0,160.51,159.85,159.85,2555.0
2022-12-29 09:40:00,160.27,160.52,160.25,160.43,4090.0,160.27,160.52,160.25,160.43,4090.0
2022-12-29 09:45:00,160.47,160.75,160.46,160.64,8115.0,160.47,160.75,160.46,160.64,8115.0
2022-12-29 09:50:00,160.71,160.85,160.55,160.8,3905.0,160.71,160.85,160.55,160.8,3905.0
2022-12-29 09:55:00,160.77,160.89,160.69,160.79,1000.0,160.77,160.89,160.69,160.79,1000.0
2022-12-29 10:00:00,160.9,161.09,160.7,160.75,6710.0,160.9,161.09,160.7,160.75,6710.0
2022-12-29 10:05:00,160.85,161.6,160.85,161.47,10381.0,160.85,161.6,160.85,161.47,10381.0
2022-12-29 10:10:00,161.47,161.55,161.34,161.47,1500.0,161.47,161.55,161.34,161.47,1500.0
2022-12-29 10:15:00,161.53,161.68,161.45,161.68,6778.0,161.53,161.68,161.45,161.68,6778.0
2022-12-29 10:20:00,161.63,161.73,161.42,161.56,2026.0,161.63,161.73,161.42,161.56,2026.0
2022-12-29 10:25:00,161.58,161.65,161.52,161.61,8266.0,161.58,161.65,161.52,161.61,8266.0
2022-12-29 10:30:00,161.72,161.91,161.72,161.84,2712.0,161.72,161.91,161.72,161.84,2712.0
2022-12-29 10:35:00,161.88,162.09,161.88,162.09,4526.0,161.88,162.09,161.88,162.09,4526.0
2022-12-29 10:40:00,162.15,162.34,162.04,162.25,3364.0,162.15,162.34,162.04,162.25,3364.0
2022-12-29 10:45:00,162.2,162.5,162.2,162.29,7699.0,162.2,162.5,162.2,162.29,7699.0
2022-12-29 10:50:00,162.37,162.53,162.35,162.35,5029.0,162.37,162.53,162.35,162.35,5029.0
2022-12-29 10:55:00,162.3,162.44,162.13,162.14,7833.0,162.3,162.44,162.13,162.14,7833.0
2022-12-29 11:00:00,162.2,162.33,162.12,162.21,3829.0,162.2,162.33,162.12,162.21,3829.0
2022-12-29 11:05:00,162.27,162.35,162.13,162.13,5298.0,162.27,162.35,162.13,162.13,5298.0
2022-12-29 11:10:00,162.08,162.1,161.87,162.07,1624.0,162.08,162.1,161.87,162.07,1624.0
2022-12-29 11:15:00,162.13,162.34,162.1,162.1,5428.0,162.13,162.34,162.1,162.1,5428.0
2022-12-29 11:20:00,162.15,162.15,161.97,162.01,1200.0,162.15,162.15,161.97,162.01,1200.0
2022-12-29 11:25:00,162.04,162.28,162.04,162.22,11443.0,162.04,162.28,162.04,162.22,11443.0
2022-12-29 11:30:00,162.34,162.51,162.34,162.5,934.0,162.34,162.51,162.34,162.5,934.0
2022-12-29 11:35:00,162.47,162.61,162.39,162.49,3547.0,162.47,162.61,162.39,162.49,3547.0
2022-12-29 11:40:00,162.53,162.7,162.46,162.7,2647.0,162.53,162.7,162.46,162.7,2647.0
2022-12-29 11:45:00,162.63,162.83,162.63,162.81,3461.0,162.63,162.83,162.63,162.81,3461.0
2022-12-29 11:50:00,163.0,163.01,162.85,163.0,3779.0,163.0,163.01,162.85,163.0,3779.0
2022-12-29 11:55:00,162.97,163.05,162.91,163.0,2757.0,162.97,163.05,162.91,163.0,2757.0
2022-12-29 12:00:00,163.13,163.18,162.93,162.93,2728.0,163.13,163.18,162.93,162.93,2728.0
2022-12-29 12:05:00,162.83,162.91,162.83,162.84,1600.0,162.83,162.91,162.83,162.84,1600.0
2022-12-29 12:10:00,162.84,162.84,162.5,162.53,2718.0,162.84,162.84,162.5,162.53,2718.0
2022-12-29 12:15:00,162.49,162.71,162.43,162.64,4246.0,162.49,162.71,162.43,162.64,4246.0
2022-12-29 12:20:00,162.54,162.54,162.49,162.49,200.0,162.54,162.54,162.49,162.49,200.0
2022-12-29 12:25:00,162.48,162.58,162.48,162.56,1900.0,162.48,162.58,162.48,162.56,1900.0
2022-12-29 12:30:00,162.5,162.89,162.44,162.71,6138.0,162.5,162.89,162.44,162.71,6138.0
2022-12-29 12:35:00,162.72,162.72,162.51,162.63,2393.0,162.72,162.72,162.51,162.63,2393.0
2022-12-29 12:40:00,162.77,162.91,162.73,162.9,4915.0,162.77,162.91,162.73,162.9,4915.0
2022-12-29 12:45:00,162.9,162.93,162.82,162.87,3302.0,162.9,162.93,162.82,162.87,3302.0
2022-12-29 12:50:00,162.86,163.0,162.8,162.98,7864.0,162.86,163.0,162.8,162.98,7864.0
2022-12-29 12:55:00,162.92,162.97,162.92,162.96,700.0,162.92,162.97,162.92,162.96,700.0
2022-12-29 13:00:00,162.92,162.92,162.72,162.72,1200.0,162.92,162.92,162.72,162.72,1200.0
2022-12-29 13:05:00,162.77,162.77,162.54,162.61,1400.0,162.77,162.77,162.54,162.61,1400.0
2022-12-29 13:10:00,162.64,162.74,162.63,162.74,1688.0,162.64,162.74,162.63,162.74,1688.0
2022-12-29 13:15:00,162.72,162.88,162.68,162.83,1500.0,162.72,162.88,162.68,162.83,1500.0
2022-12-29 13:20:00,162.78,162.78,162.63,162.77,2725.0,162.78,162.78,162.63,162.77,2725.0
2022-12-29 13:25:00,162.78,162.8,162.73,162.77,1512.0,162.78,162.8,162.73,162.77,1512.0
2022-12-29 13:30:00,162.7,162.76,162.66,162.69,954.0,162.7,162.76,162.66,162.69,954.0
2022-12-29 13:35:00,162.67,162.73,162.64,162.72,1100.0,162.67,162.73,162.64,162.72,1100.0
2022-12-29 13:40:00,162.8,162.85,162.72,162.77,1165.0,162.8,162.85,162.72,162.77,1165.0
2022-12-29 13:45:00,162.88,162.88,162.72,162.82,996.0,162.88,162.88,162.72,162.82,996.0
2022-12-29 13:50:00,162.77,162.86,162.67,162.86,1352.0,162.77,162.86,162.67,162.86,1352.0
2022-12-29 13:55:00,162.75,162.81,162.7,162.79,1502.0,162.75,162.81,162.7,162.79,1502.0
2022-12-29 14:00:00,162.87,163.05,162.86,163.0,3132.0,162.87,163.05,162.86,163.0,3132.0
2022-12-29 14:05:00,163.11,163.11,162.69,162.8,660.0,163.11,163.11,162.69,162.8,660.0
2022-12-29 14:10:00,162.77,162.83,162.65,162.75,5599.0,162.77,162.83,162.65,162.75,5599.0
2022-12-29 14:15:00,162.77,162.85,162.63,162.85,5827.0,162.77,162.85,162.63,162.85,5827.0
2022-12-29 14:20:00,162.75,162.78,162.62,162.62,1792.0,162.75,162.78,162.62,162.62,1792.0
2022-12-29 14:25:00,162.66,162.66,162.43,162.45,3737.0,162.66,162.66,162.43,162.45,3737.0
2022-12-29 14:30:00,162.46,162.46,162.32,162.4,3414.0,162.46,162.46,162.32,162.4,3414.0
2022-12-29 14:35:00,162.43,162.46,162.38,162.39,899.0,162.43,162.46,162.38,162.39,899.0
2022-12-29 14:40:00,162.42,162.46,162.42,162.46,700.0,162.42,162.46,162.42,162.46,700.0
2022-12-29 14:45:00,162.38,162.42,162.28,162.28,1283.0,162.38,162.42,162.28,162.28,1283.0
2022-12-29 14:50:00,162.2,162.21,162.15,162.21,500.0,162.2,162.21,162.15,162.21,500.0
2022-12-29 14:55:00,162.21,162.23,162.13,162.17,1100.0,162.21,162.23,162.13,162.17,1100.0
2022-12-29 15:00:00,162.13,162.25,162.09,162.25,502.0,162.13,162.25,162.09,162.25,502.0
2022-12-29 15:05:00,162.2,162.31,162.15,162.29,3675.0,162.2,162.31,162.15,162.29,3675.0
2022-12-29 15:10:00,162.31,162.32,162.08,162.26,3423.0,162.31,162.32,162.08,162.26,3423.0
2022-12-29 15:15:00,162.2,162.22,162.06,162.12,7668.0,162.2,162.22,162.06,162.12,7668.0
2022-12-29 15:20:00,162.17,162.29,162.13,162.18,3192.0,162.17,162.29,162.13,162.18,3192.0
2022-12-29 15:25:00,162.18,162.18,162.08,162.13,5111.0,162.18,162.18,162.08,162.13,5111.0
2022-12-29 15:30:00,162.14,162.41,162.13,162.3,4662.0,162.14,162.41,162.13,162.3,4662.0
2022-12-29 15:35:00,162.26,162.41,162.19,162.21,4180.0,162.26,162.41,162.19,162.21,4180.0
2022-12-29 15:40:00,162.23,162.23,162.09,162.2,8154.0,162.23,162.23,162.09,162.2,8154.0
2022-12-29 15:45:00,162.22,162.36,162.21,162.33,7742.0,162.22,162.36,162.21,162.33,7742.0
2022-12-29 15:50:00,162.29,162.42,162.11,162.22,16384.0,162.29,162.42,162.11,162.22,16384.0
2022-12-29 15:55:00,162.09,162.17,161.85,161.87,32152.0,162.09,162.17,161.85,161.87,32152.0
2022-12-30 09:30:00,159.92,160.24,159.51,160.08,9257.0,159.92,160.24,159.51,160.08,9257.0
2022-12-30 09:35:00,160.3,160.3,159.54,159.58,2200.0,160.3,160.3,159.54,159.58,2200.0
2022-12-30 09:40:00,159.51,159.53,159.0,159.2,5776.0,159.51,159.53,159.0,159.2,5776.0
2022-12-30 09:45:00,159.53,159.53,158.58,158.64,6032.0,159.53,159.53,158.58,158.64,6032.0
2022-12-30 09:50:00,158.62,158.91,158.62,158.91,1545.0,158.62,158.91,158.62,158.91,1545.0
2022-12-30 09:55:00,159.09,159.88,159.09,159.88,3300.0,159.09,159.88,159.09,159.88,3300.0
2022-12-30 10:00:00,159.8,159.87,159.47,159.47,1250.0,159.8,159.87,159.47,159.47,1250.0
2022-12-30 10:05:00,159.31,159.46,159.18,159.46,2051.0,159.31,159.46,159.18,159.46,2051.0
2022-12-30 10:10:00,159.47,159.48,159.36,159.4,2182.0,159.47,159.48,159.36,159.4,2182.0
2022-12-30 10:15:00,159.28,159.57,159.26,159.57,900.0,159.28,159.57,159.26,159.57,900.0
2022-12-30 10:20:00,159.8,159.93,159.67,159.93,1200.0,159.8,159.93,159.67,159.93,1200.0
2022-12-30 10:25:00,159.81,159.82,159.57,159.57,400.0,159.81,159.82,159.57,159.57,400.0
2022-12-30 10:30:00,159.46,159.56,159.38,159.56,1752.0,159.46,159.56,159.38,159.56,1752.0
2022-12-30 10:35:00,159.62,159.63,159.47,159.56,710.0,159.62,159.63,159.47,159.56,710.0
2022-12-30 10:40:00,159.51,159.55,159.32,159.53,974.0,159.51,159.55,159.32,159.53,974.0
2022-12-30 10:45:00,159.67,160.14,159.55,160.14,2236.0,159.67,160.14,159.55,160.14,2236.0
2022-12-30 10:50:00,160.07,160.1,159.8,159.81,2700.0,160.07,160.1,159.8,159.81,2700.0
2022-12-30 10:55:00,159.61,159.75,159.48,159.48,1000.0,159.61,159.75,159.48,159.48,1000.0
2022-12-30 11:00:00,159.54,159.65,159.54,159.57,1813.0,159.54,159.65,159.54,159.57,1813.0
2022-12-30 11:05:00,159.61,159.84,159.54,159.72,1524.0,159.61,159.84,159.54,159.72,1524.0
2022-12-30 11:10:00,159.63,159.63,159.34,159.51,1300.0,159.63,159.63,159.34,159.51,1300.0
2022-12-30 11:15:00,159.39,159.39,159.22,159.35,966.0,159.39,159.39,159.22,159.35,966.0
2022-12-30 11:20:00,159.04,159.28,158.99,159.25,9298.0,159.04,159.28,158.99,159.25,9298.0
2022-12-30 11:25:00,159.22,159.45,159.19,159.42,2100.0,159.22,159.45,159.19,159.42,2100.0
2022-12-30 11:30:00,159.34,159.64,159.27,159.64,2062.0,159.34,159.64,159.27,159.64,2062.0
2022-12-30 11:35:00,159.51,159.8,159.51,159.8,600.0,159.51,159.8,159.51,159.8,600.0
2022-12-30 11:40:00,159.84,159.88,159.72,159.78,2790.0,159.84,159.88,159.72,159.78,2790.0
2022-12-30 11:45:00,159.87,159.94,159.87,159.93,1621.0,159.87,159.94,159.87,159.93,1621.0
2022-12-30 11:50:00,159.89,160.0,159.89,159.94,400.0,159.89,160.0,159.89,159.94,400.0
2022-12-30 11:55:00,159.97,160.15,159.92,160.15,1200.0,159.97,160.15,159.92,160.15,1200.0
2022-12-30 12:00:00,160.2,160.2,159.88,159.94,1506.0,160.2,160.2,159.88,159.94,1506.0
2022-12-30 12:05:00,159.84,159.85,159.8,159.85,1421.0,159.84,159.85,159.8,159.85,1421.0
2022-12-30 12:10:00,159.86,159.93,159.85,159.88,1392.0,159.86,159.93,159.85,159.88,1392.0
2022-12-30 12:15:00,159.98,160.15,159.97,160.05,1917.0,159.98,160.15,159.97,160.05,1917.0
2022-12-30 12:20:00,160.04,160.07,160.01,160.06,501.0,160.04,160.07,160.01,160.06,501.0
2022-12-30 12:25:00,160.06,160.06,159.92,159.93,1623.0,160.06,160.06,159.92,159.93,1623.0
2022-12-30 12:30:00,160.0,160.01,159.89,159.97,1853.0,160.0,160.01,159.89,159.97,1853.0
2022-12-30 12:35:00,160.0,160.11,159.83,159.91,2017.0,160.0,160.11,159.83,159.91,2017.0
2022-12-30 12:40:00,159.9,159.97,159.77,159.88,2114.0,159.9,159.97,159.77,159.88,2114.0
2022-12-30 12:45:00,159.93,159.98,159.88,159.89,1113.0,159.93,159.98,159.88,159.89,1113.0
2022-12-30 12:50:00,159.86,160.01,159.74,159.75,2394.0,159.86,160.01,159.74,159.75,2394.0
2022-12-30 12:55:00,159.7,160.02,159.68,159.96,2205.0,159.7,160.02,159.68,159.96,2205.0
2022-12-30 13:00:00,159.96,160.03,159.88,159.96,1652.0,159.96,160.03,159.88,159.96,1652.0
2022-12-30 13:05:00,159.87,159.92,159.76,159.78,7975.0,159.87,159.92,159.76,159.78,7975.0
2022-12-30 13:10:00,159.79,159.79,159.55,159.55,1129.0,159.79,159.79,159.55,159.55,1129.0
2022-12-30 13:15:00,159.44,159.45,159.28,159.34,1111.0,159.44,159.45,159.28,159.34,1111.0
2022-12-30 13:20:00,159.28,159.28,158.74,158.78,1619.0,159.28,159.28,158.74,158.78,1619.0
2022-12-30 13:25:00,158.75,158.83,158.62,158.83,1815.0,158.75,158.83,158.62,158.83,1815.0
2022-12-30 13:30:00,158.97,159.0,158.89,159.0,2605.0,158.97,159.0,158.89,159.0,2605.0
2022-12-30 13:35:00,159.0,159.1,159.0,159.0,2353.0,159.0,159.1,159.0,159.0,2353.0
2022-12-30 13:40:00,158.94,158.98,158.86,158.96,1081.0,158.94,158.98,158.86,158.96,1081.0
2022-12-30 13:45:00,158.95,158.99,158.89,158.99,677.0,158.95,158.99,158.89,158.99,677.0
2022-12-30 13:50:00,158.89,159.08,158.89,159.07,554.0,158.89,159.08,158.89,159.07,554.0
2022-12-30 13:55:00,159.03,159.03,158.87,158.87,1324.0,159.03,159.03,158.87,158.87,1324.0
2022-12-30 14:00:00,158.86,158.87,158.6,158.62,1600.0,158.86,158.87,158.6,158.62,1600.0
2022-12-30 14:05:00,158.51,158.56,158.43,158.43,1000.0,158.51,158.56,158.43,158.43,1000.0
2022-12-30 14:10:00,158.42,158.55,158.42,158.53,2128.0,158.42,158.55,158.42,158.53,2128.0
2022-12-30 14:15:00,158.42,158.48,158.41,158.48,1766.0,158.42,158.48,158.41,158.48,1766.0
2022-12-30 14:20:00,158.48,158.63,158.46,158.57,1582.0,158.48,158.63,158.46,158.57,1582.0
2022-12-30 14:25:00,158.64,158.71,158.56,158.68,5105.0,158.64,158.71,158.56,158.68,5105.0
2022-12-30 14:30:00,158.68,158.88,158.68,158.87,1150.0,158.68,158.88,158.68,158.87,1150.0
2022-12-30 14:35:00,158.89,158.95,158.85,158.95,2865.0,158.89,158.95,158.85,158.95,2865.0
2022-12-30 14:40:00,158.97,158.98,158.8,158.88,3395.0,158.97,158.98,158.8,158.88,3395.0
2022-12-30 14:45:00,158.99,158.99,158.87,158.9,1300.0,158.99,158.99,158.87,158.9,1300.0
2022-12-30 14:50:00,158.92,159.14,158.86,159.14,1300.0,158.92,159.14,158.86,159.14,1300.0
2022-12-30 14:55:00,159.06,159.17,159.02,159.17,1610.0,159.06,159.17,159.02,159.17,1610.0
2022-12-30 15:00:00,159.19,159.64,159.18,159.55,1500.0,159.19,159.64,159.18,159.55,1500.0
2022-12-30 15:05:00,159.59,159.69,159.51,159.63,1500.0,159.59,159.69,159.51,159.63,1500.0
2022-12-30 15:10:00,159.67,160.0,159.66,159.88,2588.0,159.67,160.0,159.66,159.88,2588.0
2022-12-30 15:15:00,159.92,160.07,159.82,159.82,5628.0,159.92,160.07,159.82,159.82,5628.0
2022-12-30 15:20:00,159.9,159.9,159.74,159.85,2302.0,159.9,159.9,159.74,159.85,2302.0
2022-12-30 15:25:00,159.74,159.77,159.62,159.68,4144.0,159.74,159.77,159.62,159.68,4144.0
2022-12-30 15:30:00,159.67,159.8,159.6,159.72,4117.0,159.67,159.8,159.6,159.72,4117.0
2022-12-30 15:35:00,159.73,159.79,159.63,159.77,2456.0,159.73,159.79,159.63,159.77,2456.0
2022-12-30 15:40:00,159.72,159.77,159.62,159.66,3704.0,159.72,159.77,159.62,159.66,3704.0
2022-12-30 15:45:00,159.65,160.1,159.65,160.08,6129.0,159.65,160.1,159.65,160.08,6129.0
2022-12-30 15:50:00,160.28,160.75,160.21,160.52,24301.0,160.28,160.75,160.21,160.52,24301.0
2022-12-30 15:55:00,160.56,160.69,160.42,160.64,40741.0,160.56,160.69,160.42,160.64,40741.0
2023-01-03 09:30:00,162.83,163.34,162.27,162.78,17768.0,162.83,163.34,162.27,162.78,17768.0
2023-01-03 09:35:00,162.78,163.69,162.38,163.58,6902.0,162.78,163.69,162.38,163.58,6902.0
2023-01-03 09:40:00,163.56,164.0,163.51,163.68,7394.0,163.56,164.0,163.51,163.68,7394.0
2023-01-03 09:45:00,163.63,163.85,162.71,162.84,15390.0,163.63,163.85,162.71,162.84,15390.0
2023-01-03 09:50:00,162.91,162.94,162.23,162.31,3685.0,162.91,162.94,162.23,162.31,3685.0
2023-01-03 09:55:00,162.3,162.39,162.0,162.2,3948.0,162.3,162.39,162.0,162.2,3948.0
2023-01-03 10:00:00,162.16,162.32,161.73,161.73,3234.0,162.16,162.32,161.73,161.73,3234.0
2023-01-03 10:05:00,161.92,162.06,161.78,161.88,3270.0,161.92,162.06,161.78,161.88,3270.0
2023-01-03 10:10:00,161.84,161.89,161.27,161.45,5652.0,161.84,161.89,161.27,161.45,5652.0
2023-01-03 10:15:00,161.31,161.52,161.03,161.11,4577.0,161.31,161.52,161.03,161.11,4577.0
2023-01-03 10:20:00,161.2,161.28,161.12,161.24,1179.0,161.2,161.28,161.12,161.24,1179.0
2023-01-03 10:25:00,161.07,161.25,160.84,161.05,5727.0,161.07,161.25,160.84,161.05,5727.0
2023-01-03 10:30:00,161.08,161.08,160.56,160.62,4340.0,161.08,161.08,160.56,160.62,4340.0
2023-01-03 10:35:00,160.68,160.84,160.57,160.67,9352.0,160.68,160.84,160.57,160.67,9352.0
2023-01-03 10:40:00,160.67,160.95,160.59,160.59,5448.0,160.67,160.95,160.59,160.59,5448.0
2023-01-03 10:45:00,160.66,160.88,160.58,160.58,2706.0,160.66,160.88,160.58,160.58,2706.0
2023-01-03 10:50:00,160.42,160.43,160.06,160.26,7488.0,160.42,160.43,160.06,160.26,7488.0
2023-01-03 10:55:00,160.24,160.67,160.23,160.67,4681.0,160.24,160.67,160.23,160.67,4681.0
2023-01-03 11:00:00,160.68,160.68,160.26,160.26,2000.0,160.68,160.68,160.26,160.26,2000.0
2023-01-03 11:05:00,160.23,160.31,160.06,160.06,4860.0,160.23,160.31,160.06,160.06,4860.0
2023-01-03 11:10:00,159.65,159.71,159.17,159.17,3200.0,159.65,159.71,159.17,159.17,3200.0
2023-01-03 11:15:00,159.08,159.32,159.05,159.28,3051.0,159.08,159.32,159.05,159.28,3051.0
2023-01-03 11:20:00,159.35,159.49,159.2,159.23,4773.0,159.35,159.49,159.2,159.23,4773.0
2023-01-03 11:25:00,159.32,159.45,159.09,159.45,14146.0,159.32,159.45,159.09,159.45,14146.0
2023-01-03 11:30:00,159.41,159.41,158.5,158.5,8744.0,159.41,159.41,158.5,158.5,8744.0
2023-01-03 11:35:00,158.47,158.55,158.3,158.31,6123.0,158.47,158.55,158.3,158.31,6123.0
2023-01-03 11:40:00,158.27,158.27,157.65,157.65,9329.0,158.27,158.27,157.65,157.65,9329.0
2023-01-03 11:45:00,157.63,157.81,157.62,157.8,11797.0,157.63,157.81,157.62,157.8,11797.0
2023-01-03 11:50:00,157.77,157.85,157.49,157.77,2654.0,157.77,157.85,157.49,157.77,2654.0
2023-01-03 11:55:00,157.69,158.18,157.69,158.18,1970.0,157.69,158.18,157.69,158.18,1970.0
2023-01-03 12:00:00,158.05,158.16,157.82,158.0,16292.0,158.05,158.16,157.82,158.0,16292.0
2023-01-03 12:05:00,157.97,158.36,157.97,158.36,2724.0,157.97,158.36,157.97,158.36,2724.0
2023-01-03 12:10:00,158.3,158.44,158.27,158.41,1473.0,158.3,158.44,158.27,158.41,1473.0
2023-01-03 12:15:00,158.39,158.4,158.13,158.14,1200.0,158.39,158.4,158.13,158.14,1200.0
2023-01-03 12:20:00,158.23,158.39,158.03,158.03,2376.0,158.23,158.39,158.03,158.03,2376.0
2023-01-03 12:25:00,158.03,158.41,158.02,158.41,800.0,158.03,158.41,158.02,158.41,800.0
2023-01-03 12:30:00,158.45,158.93,158.45,158.93,2150.0,158.45,158.93,158.45,158.93,2150.0
2023-01-03 12:35:00,158.98,158.98,158.67,158.69,1965.0,158.98,158.98,158.67,158.69,1965.0
2023-01-03 12:40:00,158.74,158.74,158.54,158.57,881.0,158.74,158.74,158.54,158.57,881.0
2023-01-03 12:45:00,158.55,158.55,158.25,158.32,2540.0,158.55,158.55,158.25,158.32,2540.0
2023-01-03 12:50:00,158.35,158.35,158.27,158.27,1736.0,158.35,158.35,158.27,158.27,1736.0
2023-01-03 12:55:00,158.33,158.67,158.26,158.63,2562.0,158.33,158.67,158.26,158.63,2562.0
2023-01-03 13:00:00,158.63,158.81,158.59,158.81,2420.0,158.63,158.81,158.59,158.81,2420.0
2023-01-03 13:05:00,158.75,158.75,158.61,158.71,1848.0,158.75,158.75,158.61,158.71,1848.0
2023-01-03 13:10:00,158.59,158.92,158.59,158.73,2503.0,158.59,158.92,158.59,158.73,2503.0
2023-01-03 13:15:00,158.78,158.79,158.66,158.67,1366.0,158.78,158.79,158.66,158.67,1366.0
2023-01-03 13:20:00,158.71,158.71,158.51,158.65,2577.0,158.71,158.71,158.51,158.65,2577.0
2023-01-03 13:25:00,158.71,159.52,158.71,159.52,6482.0,158.71,159.52,158.71,159.52,6482.0
2023-01-03 13:30:00,159.38,159.58,159.38,159.43,3547.0,159.38,159.58,159.38,159.43,3547.0
2023-01-03 13:35:00,159.48,159.56,159.35,159.39,2282.0,159.48,159.56,159.35,159.39,2282.0
2023-01-03 13:40:00,159.32,159.48,159.32,159.36,1200.0,159.32,159.48,159.32,159.36,1200.0
2023-01-03 13:45:00,159.54,159.6,159.34,159.56,2855.0,159.54,159.6,159.34,159.56,2855.0
2023-01-03 13:50:00,159.5,159.86,159.38,159.83,5181.0,159.5,159.86,159.38,159.83,5181.0
2023-01-03 13:55:00,159.77,159.98,159.74,159.89,5501.0,159.77,159.98,159.74,159.89,5501.0
2023-01-03 14:00:00,159.98,160.0,159.71,159.8,4075.0,159.98,160.0,159.71,159.8,4075.0
2023-01-03 14:05:00,159.77,159.77,159.57,159.63,2861.0,159.77,159.77,159.57,159.63,2861.0
2023-01-03 14:10:00,159.63,159.64,159.21,159.21,2462.0,159.63,159.64,159.21,159.21,2462.0
2023-01-03 14:15:00,159.34,159.48,159.24,159.24,2206.0,159.34,159.48,159.24,159.24,2206.0
2023-01-03 14:20:00,159.24,159.33,158.97,158.97,2200.0,159.24,159.33,158.97,158.97,2200.0
2023-01-03 14:25:00,158.99,159.15,158.94,159.15,2000.0,158.99,159.15,158.94,159.15,2000.0
2023-01-03 14:30:00,159.15,159.15,158.67,158.74,4570.0,159.15,159.15,158.67,158.74,4570.0
2023-01-03 14:35:00,158.83,158.88,158.77,158.79,10100.0,158.83,158.88,158.77,158.79,10100.0
2023-01-03 14:40:00,158.84,159.28,158.84,159.28,1365.0,158.84,159.28,158.84,159.28,1365.0
2023-01-03 14:45:00,159.29,160.08,159.29,159.99,2508.0,159.29,160.08,159.29,159.99,2508.0
2023-01-03 14:50:00,159.93,159.93,159.62,159.62,1422.0,159.93,159.93,159.62,159.62,1422.0
2023-01-03 14:55:00,159.81,159.81,159.61,159.61,980.0,159.81,159.81,159.61,159.61,980.0
2023-01-03 15:00:00,159.73,160.04,159.62,159.65,2725.0,159.73,160.04,159.62,159.65,2725.0
2023-01-03 15:05:00,159.76,159.76,159.58,159.67,1519.0,159.76,159.76,159.58,159.67,1519.0
2023-01-03 15:10:00,159.67,159.95,159.67,159.93,1800.0,159.67,159.95,159.67,159.93,1800.0
2023-01-03 15:15:00,160.1,160.28,160.08,160.08,3930.0,160.1,160.28,160.08,160.08,3930.0
2023-01-03 15:20:00,160.03,160.06,159.68,159.69,2396.0,160.03,160.06,159.68,159.69,2396.0
2023-01-03 15:25:00,159.69,159.88,159.69,159.8,3510.0,159.69,159.88,159.69,159.8,3510.0
2023-01-03 15:30:00,159.86,160.06,159.75,160.0,10027.0,159.86,160.06,159.75,160.0,10027.0
2023-01-03 15:35:00,160.03,160.06,159.44,159.53,12131.0,160.03,160.06,159.44,159.53,12131.0
2023-01-03 15:40:00,159.58,159.71,159.36,159.36,2700.0,159.58,159.71,159.36,159.36,2700.0
2023-01-03 15:45:00,159.33,159.54,159.29,159.5,6387.0,159.33,159.54,159.29,159.5,6387.0
2023-01-03 15:50:00,159.48,159.66,159.27,159.62,17385.0,159.48,159.66,159.27,159.62,17385.0
2023-01-03 15:55:00,159.62,159.71,159.48,159.65,22799.0,159.62,159.71,159.48,159.65,22799.0
2023-01-04 09:30:00,161.0,161.9,160.44,160.84,20279.0,161.0,161.9,160.44,160.84,20279.0
2023-01-04 09:35:00,160.94,161.74,160.94,161.12,5229.0,160.94,161.74,160.94,161.12,5229.0
2023-01-04 09:40:00,161.12,162.1,161.12,161.2,6116.0,161.12,162.1,161.12,161.2,6116.0
2023-01-04 09:45:00,161.0,161.14,160.6,160.95,3399.0,161.0,161.14,160.6,160.95,3399.0
2023-01-04 09:50:00,161.17,161.35,160.63,161.0,4332.0,161.17,161.35,160.63,161.0,4332.0
2023-01-04 09:55:00,160.98,161.15,160.78,161.15,3804.0,160.98,161.15,160.78,161.15,3804.0
2023-01-04 10:00:00,161.07,161.3,160.11,160.11,4012.0,161.07,161.3,160.11,160.11,4012.0
2023-01-04 10:05:00,159.98,159.98,159.34,159.34,2200.0,159.98,159.98,159.34,159.34,2200.0
2023-01-04 10:10:00,159.5,159.5,158.9,159.32,4560.0,159.5,159.5,158.9,159.32,4560.0
2023-01-04 10:15:00,159.18,159.43,159.01,159.01,9098.0,159.18,159.43,159.01,159.01,9098.0
2023-01-04 10:20:00,159.07,159.48,158.86,158.92,3000.0,159.07,159.48,158.86,158.92,3000.0
2023-01-04 10:25:00,158.99,158.99,158.44,158.82,1976.0,158.99,158.99,158.44,158.82,1976.0
2023-01-04 10:30:00,158.9,158.95,157.87,158.4,5798.0,158.9,158.95,157.87,158.4,5798.0
2023-01-04 10:35:00,158.43,158.47,158.24,158.28,2478.0,158.43,158.47,158.24,158.28,2478.0
2023-01-04 10:40:00,158.22,158.64,158.14,158.63,1325.0,158.22,158.64,158.14,158.63,1325.0
2023-01-04 10:45:00,158.7,159.26,158.7,159.23,3440.0,158.7,159.26,158.7,159.23,3440.0
2023-01-04 10:50:00,159.21,159.21,159.0,159.09,26596.0,159.21,159.21,159.0,159.09,26596.0
2023-01-04 10:55:00,159.11,159.11,158.96,159.03,4192.0,159.11,159.11,158.96,159.03,4192.0
2023-01-04 11:00:00,159.14,159.22,158.74,158.92,5585.0,159.14,159.22,158.74,158.92,5585.0
2023-01-04 11:05:00,158.86,159.12,158.71,159.12,3300.0,158.86,159.12,158.71,159.12,3300.0
2023-01-04 11:10:00,159.07,159.34,158.94,159.34,2301.0,159.07,159.34,158.94,159.34,2301.0
2023-01-04 11:15:00,159.34,159.44,159.25,159.44,2600.0,159.34,159.44,159.25,159.44,2600.0
2023-01-04 11:20:00,159.31,159.33,159.08,159.08,2465.0,159.31,159.33,159.08,159.08,2465.0
2023-01-04 11:25:00,159.04,159.2,158.99,159.08,8511.0,159.04,159.2,158.99,159.08,8511.0
2023-01-04 11:30:00,159.1,159.77,159.1,159.76,5222.0,159.1,159.77,159.1,159.76,5222.0
2023-01-04 11:35:00,159.62,159.91,159.6,159.91,4694.0,159.62,159.91,159.6,159.91,4694.0
2023-01-04 11:40:00,159.83,159.96,159.8,159.9,4362.0,159.83,159.96,159.8,159.9,4362.0
2023-01-04 11:45:00,159.92,160.0,159.82,159.87,5769.0,159.92,160.0,159.82,159.87,5769.0
2023-01-04 11:50:00,159.88,160.25,159.87,160.25,10938.0,159.88,160.25,159.87,160.25,10938.0
2023-01-04 11:55:00,160.25,160.25,160.07,160.11,2556.0,160.25,160.25,160.07,160.11,2556.0
2023-01-04 12:00:00,160.13,160.14,159.96,159.98,3413.0,160.13,160.14,159.96,159.98,3413.0
2023-01-04 12:05:00,159.87,159.89,159.72,159.83,2022.0,159.87,159.89,159.72,159.83,2022.0
2023-01-04 12:10:00,159.83,159.83,159.61,159.61,1517.0,159.83,159.83,159.61,159.61,1517.0
2023-01-04 12:15:00,159.58,159.79,159.58,159.68,9983.0,159.58,159.79,159.58,159.68,9983.0
2023-01-04 12:20:00,159.71,159.95,159.57,159.95,7524.0,159.71,159.95,159.57,159.95,7524.0
2023-01-04 12:25:00,159.89,159.89,159.69,159.69,4459.0,159.89,159.89,159.69,159.69,4459.0
2023-01-04 12:30:00,159.71,159.95,159.71,159.91,3593.0,159.71,159.95,159.71,159.91,3593.0
2023-01-04 12:35:00,159.87,160.03,159.84,159.94,2600.0,159.87,160.03,159.84,159.94,2600.0
2023-01-04 12:40:00,159.98,160.14,159.97,160.12,3890.0,159.98,160.14,159.97,160.12,3890.0
2023-01-04 12:45:00,160.16,160.41,160.13,160.22,14679.0,160.16,160.41,160.13,160.22,14679.0
2023-01-04 12:50:00,160.3,160.33,160.09,160.12,4380.0,160.3,160.33,160.09,160.12,4380.0
2023-01-04 12:55:00,160.07,160.07,159.62,159.86,24930.0,160.07,160.07,159.62,159.86,24930.0
2023-01-04 13:00:00,159.77,159.87,159.37,159.81,6824.0,159.77,159.87,159.37,159.81,6824.0
2023-01-04 13:05:00,159.7,159.73,159.62,159.71,1316.0,159.7,159.73,159.62,159.71,1316.0
2023-01-04 13:10:00,159.71,159.97,159.69,159.93,5185.0,159.71,159.97,159.69,159.93,5185.0
2023-01-04 13:15:00,159.93,160.2,159.93,160.11,4388.0,159.93,160.2,159.93,160.11,4388.0
2023-01-04 13:20:00,160.15,160.25,160.14,160.21,2294.0,160.15,160.25,160.14,160.21,2294.0
2023-01-04 13:25:00,160.24,160.36,160.16,160.18,10047.0,160.24,160.36,160.16,160.18,10047.0
2023-01-04 13:30:00,160.19,160.2,160.05,160.09,13287.0,160.19,160.2,160.05,160.09,13287.0
2023-01-04 13:35:00,160.18,160.27,160.1,160.25,6830.0,160.18,160.27,160.1,160.25,6830.0
2023-01-04 13:40:00,160.23,160.27,160.05,160.06,6563.0,160.23,160.27,160.05,160.06,6563.0
2023-01-04 13:45:00,160.0,160.01,159.69,159.83,2930.0,160.0,160.01,159.69,159.83,2930.0
2023-01-04 13:50:00,159.89,160.06,159.89,160.02,2047.0,159.89,160.06,159.89,160.02,2047.0
2023-01-04 13:55:00,159.98,159.99,158.12,159.59,8705.0,159.98,159.99,158.12,159.59,8705.0
2023-01-04 14:00:00,159.6,160.42,158.99,159.4,9210.0,159.6,160.42,158.99,159.4,9210.0
2023-01-04 14:05:00,159.56,159.9,159.13,159.13,1388.0,159.56,159.9,159.13,159.13,1388.0
2023-01-04 14:10:00,159.06,159.4,159.03,159.25,655.0,159.06,159.4,159.03,159.25,655.0
2023-01-04 14:15:00,159.57,160.1,159.57,160.0,2700.0,159.57,160.1,159.57,160.0,2700.0
2023-01-04 14:20:00,159.97,159.98,158.99,159.01,4210.0,159.97,159.98,158.99,159.01,4210.0
2023-01-04 14:25:00,158.8,158.8,158.0,158.0,1700.0,158.8,158.8,158.0,158.0,1700.0
2023-01-04 14:30:00,157.89,158.34,157.83,158.26,3646.0,157.89,158.34,157.83,158.26,3646.0
2023-01-04 14:35:00,158.38,158.45,158.3,158.45,2487.0,158.38,158.45,158.3,158.45,2487.0
2023-01-04 14:40:00,158.33,158.72,158.24,158.34,2000.0,158.33,158.72,158.24,158.34,2000.0
2023-01-04 14:45:00,158.37,158.56,158.37,158.56,2105.0,158.37,158.56,158.37,158.56,2105.0
2023-01-04 14:50:00,158.32,158.54,158.14,158.54,3883.0,158.32,158.54,158.14,158.54,3883.0
2023-01-04 14:55:00,158.63,158.98,158.63,158.98,2011.0,158.63,158.98,158.63,158.98,2011.0
2023-01-04 15:00:00,158.87,159.28,158.87,159.16,3326.0,158.87,159.28,158.87,159.16,3326.0
2023-01-04 15:05:00,159.15,159.15,158.67,158.73,3590.0,159.15,159.15,158.67,158.73,3590.0
2023-01-04 15:10:00,158.79,158.79,158.5,158.74,6881.0,158.79,158.79,158.5,158.74,6881.0
2023-01-04 15:15:00,158.79,158.89,158.68,158.75,5434.0,158.79,158.89,158.68,158.75,5434.0
2023-01-04 15:20:00,158.76,158.83,158.27,158.4,25595.0,158.76,158.83,158.27,158.4,25595.0
2023-01-04 15:25:00,158.39,158.61,158.27,158.56,8398.0,158.39,158.61,158.27,158.56,8398.0
2023-01-04 15:30:00,158.52,158.52,158.13,158.14,4572.0,158.52,158.52,158.13,158.14,4572.0
2023-01-04 15:35:00,158.11,158.15,157.67,157.87,5555.0,158.11,158.15,157.67,157.87,5555.0
2023-01-04 15:40:00,157.85,157.87,157.46,157.65,6441.0,157.85,157.87,157.46,157.65,6441.0
2023-01-04 15:45:00,157.6,158.03,157.59,158.03,4770.0,157.6,158.03,157.59,158.03,4770.0
2023-01-04 15:50:00,158.24,158.49,158.04,158.35,16939.0,158.24,158.49,158.04,158.35,16939.0
2023-01-04 15:55:00,158.38,159.35,158.38,159.23,60843.0,158.38,159.35,158.38,159.23,60843.0
2023-01-05 09:30:00,157.56,157.78,156.54,156.63,17162.0,157.56,157.78,156.54,156.63,17162.0
2023-01-05 09:35:00,156.73,156.86,155.88,155.9,8302.0,156.73,156.86,155.88,155.9,8302.0
2023-01-05 09:40:00,155.85,155.85,155.26,155.34,8345.0,155.85,155.85,155.26,155.34,8345.0
2023-01-05 09:45:00,155.26,155.3,154.88,155.25,11390.0,155.26,155.3,154.88,155.25,11390.0
2023-01-05 09:50:00,155.28,155.77,155.05,155.77,65553.0,155.28,155.77,155.05,155.77,65553.0
2023-01-05 09:55:00,155.72,156.49,155.72,156.48,10254.0,155.72,156.49,155.72,156.48,10254.0
2023-01-05 10:00:00,156.34,157.26,156.26,157.05,39245.0,156.34,157.26,156.26,157.05,39245.0
2023-01-05 10:05:00,157.08,158.29,156.96,157.84,64167.0,157.08,158.29,156.96,157.84,64167.0
2023-01-05 10:10:00,157.93,158.34,157.74,157.83,8177.0,157.93,158.34,157.74,157.83,8177.0
2023-01-05 10:15:00,157.93,157.93,157.41,157.61,10511.0,157.93,157.93,157.41,157.61,10511.0
2023-01-05 10:20:00,157.61,158.02,157.36,157.57,8830.0,157.61,158.02,157.36,157.57,8830.0
2023-01-05 10:25:00,157.59,158.07,157.59,157.93,5756.0,157.59,158.07,157.59,157.93,5756.0
2023-01-05 10:30:00,157.85,158.08,157.79,157.8,5773.0,157.85,158.08,157.79,157.8,5773.0
2023-01-05 10:35:00,157.74,158.15,157.55,158.02,6779.0,157.74,158.15,157.55,158.02,6779.0
2023-01-05 10:40:00,157.99,158.64,157.84,158.63,4067.0,157.99,158.64,157.84,158.63,4067.0
2023-01-05 10:45:00,158.59,158.74,158.33,158.33,6553.0,158.59,158.74,158.33,158.33,6553.0
2023-01-05 10:50:00,158.39,158.39,157.75,157.81,12147.0,158.39,158.39,157.75,157.81,12147.0
2023-01-05 10:55:00,157.78,157.92,157.24,157.3,7508.0,157.78,157.92,157.24,157.3,7508.0
2023-01-05 11:00:00,157.21,157.37,157.06,157.3,7092.0,157.21,157.37,157.06,157.3,7092.0
2023-01-05 11:05:00,157.4,157.44,157.19,157.29,4536.0,157.4,157.44,157.19,157.29,4536.0
2023-01-05 11:10:00,157.31,157.69,157.27,157.32,8441.0,157.31,157.69,157.27,157.32,8441.0
2023-01-05 11:15:00,157.35,157.61,157.35,157.46,4742.0,157.35,157.61,157.35,157.46,4742.0
2023-01-05 11:20:00,157.47,157.48,157.23,157.31,6881.0,157.47,157.48,157.23,157.31,6881.0
2023-01-05 11:25:00,157.25,157.51,157.25,157.43,6950.0,157.25,157.51,157.25,157.43,6950.0
2023-01-05 11:30:00,157.42,157.63,157.34,157.34,7986.0,157.42,157.63,157.34,157.34,7986.0
2023-01-05 11:35:00,157.28,157.46,157.23,157.23,3479.0,157.28,157.46,157.23,157.23,3479.0
2023-01-05 11:40:00,157.12,157.37,157.12,157.3,6319.0,157.12,157.37,157.12,157.3,6319.0
2023-01-05 11:45:00,157.29,157.3,156.99,157.09,3540.0,157.29,157.3,156.99,157.09,3540.0
2023-01-05 11:50:00,157.14,157.21,156.99,156.99,3372.0,157.14,157.21,156.99,156.99,3372.0
2023-01-05 11:55:00,156.91,156.91,156.46,156.55,3511.0,156.91,156.91,156.46,156.55,3511.0
2023-01-05 12:00:00,156.53,156.79,156.53,156.79,1668.0,156.53,156.79,156.53,156.79,1668.0
2023-01-05 12:05:00,156.65,157.08,156.62,156.9,4187.0,156.65,157.08,156.62,156.9,4187.0
2023-01-05 12:10:00,156.84,156.88,156.71,156.72,2839.0,156.84,156.88,156.71,156.72,2839.0
2023-01-05 12:15:00,156.75,156.84,156.41,156.41,3640.0,156.75,156.84,156.41,156.41,3640.0
2023-01-05 12:20:00,156.4,156.78,156.35,156.78,2203.0,156.4,156.78,156.35,156.78,2203.0
2023-01-05 12:25:00,156.84,156.96,156.83,156.96,2345.0,156.84,156.96,156.83,156.96,2345.0
2023-01-05 12:30:00,156.97,157.34,156.92,157.26,10938.0,156.97,157.34,156.92,157.26,10938.0
2023-01-05 12:35:00,157.34,157.34,157.11,157.18,5521.0,157.34,157.34,157.11,157.18,5521.0
2023-01-05 12:40:00,157.22,157.32,157.13,157.16,6775.0,157.22,157.32,157.13,157.16,6775.0
2023-01-05 12:45:00,157.16,157.21,157.02,157.16,5921.0,157.16,157.21,157.02,157.16,5921.0
2023-01-05 12:50:00,157.11,157.13,156.8,156.84,7484.0,157.11,157.13,156.8,156.84,7484.0
2023-01-05 12:55:00,156.84,156.87,156.72,156.72,6999.0,156.84,156.87,156.72,156.72,6999.0
2023-01-05 13:00:00,156.68,156.69,156.31,156.5,6049.0,156.68,156.69,156.31,156.5,6049.0
2023-01-05 13:05:00,156.54,156.96,156.54,156.96,36745.0,156.54,156.96,156.54,156.96,36745.0
2023-01-05 13:10:00,156.93,156.93,156.42,156.42,6614.0,156.93,156.93,156.42,156.42,6614.0
2023-01-05 13:15:00,156.39,156.57,156.34,156.44,7311.0,156.39,156.57,156.34,156.44,7311.0
2023-01-05 13:20:00,156.49,157.49,156.49,157.44,12147.0,156.49,157.49,156.49,157.44,12147.0
2023-01-05 13:25:00,157.5,157.76,157.39,157.39,6234.0,157.5,157.76,157.39,157.39,6234.0
2023-01-05 13:30:00,157.34,157.97,157.31,157.97,5584.0,157.34,157.97,157.31,157.97,5584.0
2023-01-05 13:35:00,157.96,157.96,157.71,157.84,2900.0,157.96,157.96,157.71,157.84,2900.0
2023-01-05 13:40:00,157.96,157.98,157.62,157.7,1604.0,157.96,157.98,157.62,157.7,1604.0
2023-01-05 13:45:00,157.69,157.94,157.56,157.77,4106.0,157.69,157.94,157.56,157.77,4106.0
2023-01-05 13:50:00,157.77,157.77,157.58,157.65,4227.0,157.77,157.77,157.58,157.65,4227.0
2023-01-05 13:55:00,157.58,157.7,157.5,157.59,3251.0,157.58,157.7,157.5,157.59,3251.0
2023-01-05 14:00:00,157.56,157.59,157.4,157.4,4947.0,157.56,157.59,157.4,157.4,4947.0
2023-01-05 14:05:00,157.41,157.69,157.36,157.69,2505.0,157.41,157.69,157.36,157.69,2505.0
2023-01-05 14:10:00,157.7,157.73,157.46,157.49,3659.0,157.7,157.73,157.46,157.49,3659.0
2023-01-05 14:15:00,157.51,157.69,157.51,157.65,2527.0,157.51,157.69,157.51,157.65,2527.0
2023-01-05 14:20:00,157.65,157.65,157.59,157.65,1120.0,157.65,157.65,157.59,157.65,1120.0
2023-01-05 14:25:00,157.65,157.76,157.5,157.5,2676.0,157.65,157.76,157.5,157.5,2676.0
2023-01-05 14:30:00,157.52,157.65,157.48,157.5,2339.0,157.52,157.65,157.48,157.5,2339.0
2023-01-05 14:35:00,157.59,158.22,157.59,158.05,4365.0,157.59,158.22,157.59,158.05,4365.0
2023-01-05 14:40:00,158.08,158.14,157.99,158.06,3109.0,158.08,158.14,157.99,158.06,3109.0
2023-01-05 14:45:00,158.0,158.32,158.0,158.31,2100.0,158.0,158.32,158.0,158.31,2100.0
2023-01-05 14:50:00,158.25,158.28,158.14,158.14,3620.0,158.25,158.28,158.14,158.14,3620.0
2023-01-05 14:55:00,158.13,158.16,157.71,157.79,3200.0,158.13,158.16,157.71,157.79,3200.0
2023-01-05 15:00:00,157.72,157.72,157.32,157.41,5300.0,157.72,157.72,157.32,157.41,5300.0
2023-01-05 15:05:00,157.4,157.4,157.15,157.17,7233.0,157.4,157.4,157.15,157.17,7233.0
2023-01-05 15:10:00,157.15,157.23,157.01,157.23,12803.0,157.15,157.23,157.01,157.23,12803.0
2023-01-05 15:15:00,157.3,157.39,157.08,157.26,7658.0,157.3,157.39,157.08,157.26,7658.0
2023-01-05 15:20:00,157.24,157.43,157.1,157.17,15523.0,157.24,157.43,157.1,157.17,15523.0
2023-01-05 15:25:00,157.16,157.26,156.93,157.22,10811.0,157.16,157.26,156.93,157.22,10811.0
2023-01-05 15:30:00,157.14,157.16,156.92,157.07,6481.0,157.14,157.16,156.92,157.07,6481.0
2023-01-05 15:35:00,157.1,157.29,157.09,157.18,13094.0,157.1,157.29,157.09,157.18,13094.0
2023-01-05 15:40:00,157.2,157.26,157.07,157.16,13047.0,157.2,157.26,157.07,157.16,13047.0
2023-01-05 15:45:00,157.17,157.25,156.97,156.98,36689.0,157.17,157.25,156.97,156.98,36689.0
2023-01-05 15:50:00,156.86,157.01,156.52,156.73,39493.0,156.86,157.01,156.52,156.73,39493.0
2023-01-05 15:55:00,156.66,156.91,156.65,156.84,61236.0,156.66,156.91,156.65,156.84,61236.0
2023-01-06 09:30:00,158.44,159.38,158.11,158.24,12249.0,158.44,159.38,158.11,158.24,12249.0
2023-01-06 09:35:00,158.27,158.47,156.8,156.8,2474.0,158.27,158.47,156.8,156.8,2474.0
2023-01-06 09:40:00,156.94,157.31,156.1,156.25,3504.0,156.94,157.31,156.1,156.25,3504.0
2023-01-06 09:45:00,156.11,156.23,155.25,155.47,6509.0,156.11,156.23,155.25,155.47,6509.0
2023-01-06 09:50:00,155.45,155.63,155.21,155.57,8810.0,155.45,155.63,155.21,155.57,8810.0
2023-01-06 09:55:00,155.7,155.71,155.2,155.2,3070.0,155.7,155.71,155.2,155.2,3070.0
2023-01-06 10:00:00,155.23,156.53,155.23,155.78,8202.0,155.23,156.53,155.23,155.78,8202.0
2023-01-06 10:05:00,155.82,156.93,155.82,156.57,4200.0,155.82,156.93,155.82,156.57,4200.0
2023-01-06 10:10:00,156.48,156.87,156.33,156.44,8297.0,156.48,156.87,156.33,156.44,8297.0
2023-01-06 10:15:00,156.54,157.21,156.54,156.97,5985.0,156.54,157.21,156.54,156.97,5985.0
2023-01-06 10:20:00,156.93,157.05,156.51,156.66,4806.0,156.93,157.05,156.51,156.66,4806.0
2023-01-06 10:25:00,156.69,156.69,156.06,156.24,7726.0,156.69,156.69,156.06,156.24,7726.0
2023-01-06 10:30:00,156.3,156.62,156.3,156.62,2491.0,156.3,156.62,156.3,156.62,2491.0
2023-01-06 10:35:00,156.57,157.25,156.57,157.25,10335.0,156.57,157.25,156.57,157.25,10335.0
2023-01-06 10:40:00,157.18,157.68,157.15,157.21,12522.0,157.18,157.68,157.15,157.21,12522.0
2023-01-06 10:45:00,157.25,157.42,156.98,157.36,11412.0,157.25,157.42,156.98,157.36,11412.0
2023-01-06 10:50:00,157.33,157.48,157.27,157.47,2900.0,157.33,157.48,157.27,157.47,2900.0
2023-01-06 10:55:00,157.38,157.84,157.32,157.69,5280.0,157.38,157.84,157.32,157.69,5280.0
2023-01-06 11:00:00,157.72,158.31,157.7,158.24,9256.0,157.72,158.31,157.7,158.24,9256.0
2023-01-06 11:05:00,158.42,158.71,158.12,158.47,21503.0,158.42,158.71,158.12,158.47,21503.0
2023-01-06 11:10:00,158.37,158.37,158.01,158.02,3798.0,158.37,158.37,158.01,158.02,3798.0
2023-01-06 11:15:00,158.1,158.27,157.83,157.9,9307.0,158.1,158.27,157.83,157.9,9307.0
2023-01-06 11:20:00,157.88,158.3,157.85,158.25,7273.0,157.88,158.3,157.85,158.25,7273.0
2023-01-06 11:25:00,158.18,158.22,157.99,158.01,3390.0,158.18,158.22,157.99,158.01,3390.0
2023-01-06 11:30:00,158.06,158.18,157.86,158.15,4119.0,158.06,158.18,157.86,158.15,4119.0
2023-01-06 11:35:00,158.2,158.27,158.03,158.15,4917.0,158.2,158.27,158.03,158.15,4917.0
2023-01-06 11:40:00,158.16,158.16,157.69,157.76,6291.0,158.16,158.16,157.69,157.76,6291.0
2023-01-06 11:45:00,157.78,158.01,157.61,158.01,3814.0,157.78,158.01,157.61,158.01,3814.0
2023-01-06 11:50:00,158.02,158.48,158.02,158.48,3500.0,158.02,158.48,158.02,158.48,3500.0
2023-01-06 11:55:00,158.35,158.36,158.29,158.34,1247.0,158.35,158.36,158.29,158.34,1247.0
2023-01-06 12:00:00,158.18,158.3,157.94,157.95,2166.0,158.18,158.3,157.94,157.95,2166.0
2023-01-06 12:05:00,157.91,157.97,157.81,157.81,5305.0,157.91,157.97,157.81,157.81,5305.0
2023-01-06 12:10:00,157.89,158.03,157.79,157.89,5993.0,157.89,158.03,157.79,157.89,5993.0
2023-01-06 12:15:00,157.96,158.15,157.87,158.15,1263.0,157.96,158.15,157.87,158.15,1263.0
2023-01-06 12:20:00,158.09,158.15,157.78,157.78,1526.0,158.09,158.15,157.78,157.78,1526.0
2023-01-06 12:25:00,158.03,158.09,158.0,158.05,1154.0,158.03,158.09,158.0,158.05,1154.0
2023-01-06 12:30:00,158.04,158.09,157.88,157.93,1755.0,158.04,158.09,157.88,157.93,1755.0
2023-01-06 12:35:00,157.8,157.8,157.62,157.72,984.0,157.8,157.8,157.62,157.72,984.0
2023-01-06 12:40:00,157.79,157.83,157.71,157.81,1100.0,157.79,157.83,157.71,157.81,1100.0
2023-01-06 12:45:00,157.87,158.25,157.86,158.18,4200.0,157.87,158.25,157.86,158.18,4200.0
2023-01-06 12:50:00,158.14,158.17,157.99,158.17,921.0,158.14,158.17,157.99,158.17,921.0
2023-01-06 12:55:00,158.13,158.13,157.76,157.99,6837.0,158.13,158.13,157.76,157.99,6837.0
2023-01-06 13:00:00,158.1,158.21,158.09,158.17,1415.0,158.1,158.21,158.09,158.17,1415.0
2023-01-06 13:05:00,158.28,158.43,158.28,158.33,600.0,158.28,158.43,158.28,158.33,600.0
2023-01-06 13:10:00,158.27,158.45,158.27,158.36,1600.0,158.27,158.45,158.27,158.36,1600.0
2023-01-06 13:15:00,158.28,158.63,158.25,158.61,5488.0,158.28,158.63,158.25,158.61,5488.0
2023-01-06 13:20:00,158.57,158.67,158.54,158.64,2115.0,158.57,158.67,158.54,158.64,2115.0
2023-01-06 13:25:00,158.73,158.83,158.73,158.8,2523.0,158.73,158.83,158.73,158.8,2523.0
2023-01-06 13:30:00,158.84,159.1,158.84,159.05,1600.0,158.84,159.1,158.84,159.05,1600.0
2023-01-06 13:35:00,159.0,159.18,158.93,159.11,2956.0,159.0,159.18,158.93,159.11,2956.0
2023-01-06 13:40:00,159.15,159.33,159.09,159.18,1802.0,159.15,159.33,159.09,159.18,1802.0
2023-01-06 13:45:00,159.12,159.12,158.92,158.96,3881.0,159.12,159.12,158.92,158.96,3881.0
2023-01-06 13:50:00,158.88,158.96,158.85,158.86,2325.0,158.88,158.96,158.85,158.86,2325.0
2023-01-06 13:55:00,158.87,158.92,158.75,158.82,4333.0,158.87,158.92,158.75,158.82,4333.0
2023-01-06 14:00:00,158.89,159.16,158.89,159.07,5123.0,158.89,159.16,158.89,159.07,5123.0
2023-01-06 14:05:00,159.07,159.11,158.86,158.98,8192.0,159.07,159.11,158.86,158.98,8192.0
2023-01-06 14:10:00,159.06,159.38,159.01,159.24,4773.0,159.06,159.38,159.01,159.24,4773.0
2023-01-06 14:15:00,159.23,159.43,159.23,159.43,3293.0,159.23,159.43,159.23,159.43,3293.0
2023-01-06 14:20:00,159.44,159.58,159.37,159.5,4450.0,159.44,159.58,159.37,159.5,4450.0
2023-01-06 14:25:00,159.47,159.59,159.25,159.32,6278.0,159.47,159.59,159.25,159.32,6278.0
2023-01-06 14:30:00,159.37,159.49,159.36,159.41,1800.0,159.37,159.49,159.36,159.41,1800.0
2023-01-06 14:35:00,159.39,159.55,159.35,159.55,2626.0,159.39,159.55,159.35,159.55,2626.0
2023-01-06 14:40:00,159.53,159.53,159.35,159.52,1500.0,159.53,159.53,159.35,159.52,1500.0
2023-01-06 14:45:00,159.48,159.58,159.33,159.58,1526.0,159.48,159.58,159.33,159.58,1526.0
2023-01-06 14:50:00,159.58,160.08,159.58,160.02,5061.0,159.58,160.08,159.58,160.02,5061.0
2023-01-06 14:55:00,160.15,160.18,159.99,160.05,1612.0,160.15,160.18,159.99,160.05,1612.0
2023-01-06 15:00:00,160.05,160.27,159.95,160.23,3168.0,160.05,160.27,159.95,160.23,3168.0
2023-01-06 15:05:00,160.21,160.32,160.21,160.27,2267.0,160.21,160.32,160.21,160.27,2267.0
2023-01-06 15:10:00,160.27,160.27,159.98,160.06,6075.0,160.27,160.27,159.98,160.06,6075.0
2023-01-06 15:15:00,160.12,160.33,160.0,160.02,5780.0,160.12,160.33,160.0,160.02,5780.0
2023-01-06 15:20:00,160.02,160.02,159.75,159.77,7806.0,160.02,160.02,159.75,159.77,7806.0
2023-01-06 15:25:00,159.8,159.8,159.58,159.63,3015.0,159.8,159.8,159.58,159.63,3015.0
2023-01-06 15:30:00,159.68,159.96,159.68,159.72,10629.0,159.68,159.96,159.68,159.72,10629.0
2023-01-06 15:35:00,159.74,159.81,159.58,159.79,8089.0,159.74,159.81,159.58,159.79,8089.0
2023-01-06 15:40:00,159.82,160.17,159.81,160.08,9765.0,159.82,160.17,159.81,160.08,9765.0
2023-01-06 15:45:00,160.09,160.16,159.73,159.73,9174.0,160.09,160.16,159.73,159.73,9174.0
2023-01-06 15:50:00,159.7,159.8,159.51,159.7,16424.0,159.7,159.8,159.51,159.7,16424.0
2023-01-06 15:55:00,159.74,159.93,159.55,159.61,58192.0,159.74,159.93,159.55,159.61,58192.0
2023-01-09 09:30:00,161.34,162.36,161.34,161.8,17568.0,161.34,162.36,161.34,161.8,17568.0
2023-01-09 09:35:00,161.7,162.62,161.69,162.57,5430.0,161.7,162.62,161.69,162.57,5430.0
2023-01-09 09:40:00,162.46,163.22,162.34,163.22,9738.0,162.46,163.22,162.34,163.22,9738.0
2023-01-09 09:45:00,163.27,164.69,163.25,164.69,10096.0,163.27,164.69,163.25,164.69,10096.0
2023-01-09 09:50:00,164.66,165.37,164.66,165.06,10542.0,164.66,165.37,164.66,165.06,10542.0
2023-01-09 09:55:00,165.06,165.07,164.44,164.9,7825.0,165.06,165.07,164.44,164.9,7825.0
2023-01-09 10:00:00,165.16,165.8,165.01,165.69,10460.0,165.16,165.8,165.01,165.69,10460.0
2023-01-09 10:05:00,165.63,165.65,165.3,165.3,4615.0,165.63,165.65,165.3,165.3,4615.0
2023-01-09 10:10:00,165.23,165.34,164.39,164.44,1806.0,165.23,165.34,164.39,164.44,1806.0
2023-01-09 10:15:00,164.5,164.96,164.5,164.76,4879.0,164.5,164.96,164.5,164.76,4879.0
2023-01-09 10:20:00,164.81,165.0,164.21,164.67,8666.0,164.81,165.0,164.21,164.67,8666.0
2023-01-09 10:25:00,164.58,165.28,164.58,165.22,2422.0,164.58,165.28,164.58,165.22,2422.0
2023-01-09 10:30:00,165.36,165.44,165.09,165.24,2839.0,165.36,165.44,165.09,165.24,2839.0
2023-01-09 10:35:00,165.22,165.44,165.11,165.44,3363.0,165.22,165.44,165.11,165.44,3363.0
2023-01-09 10:40:00,165.54,165.89,165.48,165.89,5571.0,165.54,165.89,165.48,165.89,5571.0
2023-01-09 10:45:00,165.93,166.36,165.93,166.3,7229.0,165.93,166.36,165.93,166.3,7229.0
2023-01-09 10:50:00,166.26,166.65,166.17,166.63,10288.0,166.26,166.65,166.17,166.63,10288.0
2023-01-09 10:55:00,166.65,166.84,166.51,166.52,10365.0,166.65,166.84,166.51,166.52,10365.0
2023-01-09 11:00:00,166.53,166.86,166.49,166.86,3207.0,166.53,166.86,166.49,166.86,3207.0
2023-01-09 11:05:00,166.9,167.28,166.84,167.28,14834.0,166.9,167.28,166.84,167.28,14834.0
2023-01-09 11:10:00,167.21,167.85,167.21,167.85,7548.0,167.21,167.85,167.21,167.85,7548.0
2023-01-09 11:15:00,167.86,168.0,167.63,167.67,11065.0,167.86,168.0,167.63,167.67,11065.0
2023-01-09 11:20:00,167.72,167.74,167.4,167.74,7381.0,167.72,167.74,167.4,167.74,7381.0
2023-01-09 11:25:00,167.71,168.0,167.68,167.98,5371.0,167.71,168.0,167.68,167.98,5371.0
2023-01-09 11:30:00,167.97,168.07,167.76,167.76,6535.0,167.97,168.07,167.76,167.76,6535.0
2023-01-09 11:35:00,167.7,167.92,167.7,167.7,1608.0,167.7,167.92,167.7,167.7,1608.0
2023-01-09 11:40:00,167.24,167.5,167.21,167.45,17185.0,167.24,167.5,167.21,167.45,17185.0
2023-01-09 11:45:00,167.47,167.47,167.04,167.28,7217.0,167.47,167.47,167.04,167.28,7217.0
2023-01-09 11:50:00,167.17,167.84,167.05,167.74,5134.0,167.17,167.84,167.05,167.74,5134.0
2023-01-09 11:55:00,167.73,167.89,167.67,167.86,2673.0,167.73,167.89,167.67,167.86,2673.0
2023-01-09 12:00:00,167.9,167.93,167.5,167.5,28030.0,167.9,167.93,167.5,167.5,28030.0
2023-01-09 12:05:00,167.44,167.51,167.34,167.41,3173.0,167.44,167.51,167.34,167.41,3173.0
2023-01-09 12:10:00,167.44,168.16,167.43,168.14,54180.0,167.44,168.16,167.43,168.14,54180.0
2023-01-09 12:15:00,168.17,168.17,167.67,168.06,12805.0,168.17,168.17,167.67,168.06,12805.0
2023-01-09 12:20:00,168.16,168.29,167.98,168.19,4809.0,168.16,168.29,167.98,168.19,4809.0
2023-01-09 12:25:00,168.16,168.36,167.98,168.31,3824.0,168.16,168.36,167.98,168.31,3824.0
2023-01-09 12:30:00,168.21,168.35,168.15,168.21,4698.0,168.21,168.35,168.15,168.21,4698.0
2023-01-09 12:35:00,168.12,168.12,167.75,168.1,4852.0,168.12,168.12,167.75,168.1,4852.0
2023-01-09 12:40:00,168.1,168.1,167.77,167.84,3293.0,168.1,168.1,167.77,167.84,3293.0
2023-01-09 12:45:00,167.87,168.17,167.87,168.04,4804.0,167.87,168.17,167.87,168.04,4804.0
2023-01-09 12:50:00,168.05,168.35,168.05,168.34,5272.0,168.05,168.35,168.05,168.34,5272.0
2023-01-09 12:55:00,168.33,168.52,168.19,168.43,6744.0,168.33,168.52,168.19,168.43,6744.0
2023-01-09 13:00:00,168.45,168.5,168.21,168.27,12950.0,168.45,168.5,168.21,168.27,12950.0
2023-01-09 13:05:00,168.2,168.29,167.83,167.88,3212.0,168.2,168.29,167.83,167.88,3212.0
2023-01-09 13:10:00,167.89,168.16,167.89,167.96,7876.0,167.89,168.16,167.89,167.96,7876.0
2023-01-09 13:15:00,167.93,168.07,167.79,167.95,9236.0,167.93,168.07,167.79,167.95,9236.0
2023-01-09 13:20:00,167.93,167.93,167.68,167.88,7174.0,167.93,167.93,167.68,167.88,7174.0
2023-01-09 13:25:00,167.83,167.83,167.4,167.52,8501.0,167.83,167.83,167.4,167.52,8501.0
2023-01-09 13:30:00,167.5,167.5,167.08,167.31,4014.0,167.5,167.5,167.08,167.31,4014.0
2023-01-09 13:35:00,167.29,167.29,166.84,167.07,4114.0,167.29,167.29,166.84,167.07,4114.0
2023-01-09 13:40:00,167.1,167.13,166.61,166.61,7059.0,167.1,167.13,166.61,166.61,7059.0
2023-01-09 13:45:00,166.57,166.57,166.24,166.31,3399.0,166.57,166.57,166.24,166.31,3399.0
2023-01-09 13:50:00,166.38,166.52,166.2,166.47,8984.0,166.38,166.52,166.2,166.47,8984.0
2023-01-09 13:55:00,166.48,166.67,166.38,166.58,7550.0,166.48,166.67,166.38,166.58,7550.0
2023-01-09 14:00:00,166.58,166.91,166.56,166.76,3102.0,166.58,166.91,166.56,166.76,3102.0
2023-01-09 14:05:00,166.74,166.74,166.21,166.67,6393.0,166.74,166.74,166.21,166.67,6393.0
2023-01-09 14:10:00,166.68,166.84,166.49,166.8,4767.0,166.68,166.84,166.49,166.8,4767.0
2023-01-09 14:15:00,166.76,166.9,166.61,166.9,2700.0,166.76,166.9,166.61,166.9,2700.0
2023-01-09 14:20:00,166.84,167.1,166.84,167.04,3134.0,166.84,167.1,166.84,167.04,3134.0
2023-01-09 14:25:00,167.09,167.24,166.94,167.07,7430.0,167.09,167.24,166.94,167.07,7430.0
2023-01-09 14:30:00,166.95,167.03,166.71,166.79,2547.0,166.95,167.03,166.71,166.79,2547.0
2023-01-09 14:35:00,166.8,166.87,166.5,166.59,4649.0,166.8,166.87,166.5,166.59,4649.0
2023-01-09 14:40:00,166.53,166.62,166.33,166.62,4091.0,166.53,166.62,166.33,166.62,4091.0
2023-01-09 14:45:00,166.56,166.6,166.31,166.39,3755.0,166.56,166.6,166.31,166.39,3755.0
2023-01-09 14:50:00,166.45,166.58,166.33,166.33,2676.0,166.45,166.58,166.33,166.33,2676.0
2023-01-09 14:55:00,166.26,166.26,165.63,165.63,3028.0,166.26,166.26,165.63,165.63,3028.0
2023-01-09 15:00:00,165.59,165.85,165.59,165.81,6110.0,165.59,165.85,165.59,165.81,6110.0
2023-01-09 15:05:00,165.87,166.2,165.87,166.2,11238.0,165.87,166.2,165.87,166.2,11238.0
2023-01-09 15:10:00,166.29,166.3,165.84,165.87,13811.0,166.29,166.3,165.84,165.87,13811.0
2023-01-09 15:15:00,165.8,166.2,165.78,166.16,13730.0,165.8,166.2,165.78,166.16,13730.0
2023-01-09 15:20:00,166.1,166.43,166.04,166.2,5846.0,166.1,166.43,166.04,166.2,5846.0
2023-01-09 15:25:00,166.13,166.18,165.87,165.96,15287.0,166.13,166.18,165.87,165.96,15287.0
2023-01-09 15:30:00,165.93,166.03,165.5,166.03,14404.0,165.93,166.03,165.5,166.03,14404.0
2023-01-09 15:35:00,166.02,166.05,165.76,165.9,24367.0,166.02,166.05,165.76,165.9,24367.0
2023-01-09 15:40:00,165.9,166.14,165.66,166.13,13200.0,165.9,166.14,165.66,166.13,13200.0
2023-01-09 15:45:00,166.17,166.31,165.96,166.07,28311.0,166.17,166.31,165.96,166.07,28311.0
2023-01-09 15:50:00,166.09,166.29,165.62,165.71,70083.0,166.09,166.29,165.62,165.71,70083.0
2023-01-09 15:55:00,165.68,166.08,165.68,165.97,126237.0,165.68,166.08,165.68,165.97,126237.0
2023-01-10 09:30:00,165.25,166.17,164.42,166.08,23428.0,165.25,166.17,164.42,166.08,23428.0
2023-01-10 09:35:00,166.09,166.35,165.74,166.27,14836.0,166.09,166.35,165.74,166.27,14836.0
2023-01-10 09:40:00,166.08,166.57,165.89,166.2,5415.0,166.08,166.57,165.89,166.2,5415.0
2023-01-10 09:45:00,166.19,166.39,165.3,165.97,5866.0,166.19,166.39,165.3,165.97,5866.0
2023-01-10 09:50:00,165.92,166.5,165.61,166.33,2970.0,165.92,166.5,165.61,166.33,2970.0
2023-01-10 09:55:00,166.37,166.61,165.84,165.94,5363.0,166.37,166.61,165.84,165.94,5363.0
2023-01-10 10:00:00,165.97,165.97,165.15,165.32,11141.0,165.97,165.97,165.15,165.32,11141.0
2023-01-10 10:05:00,165.34,165.47,164.99,165.05,11700.0,165.34,165.47,164.99,165.05,11700.0
2023-01-10 10:10:00,164.96,165.6,164.94,165.02,10819.0,164.96,165.6,164.94,165.02,10819.0
2023-01-10 10:15:00,165.09,165.21,164.38,164.39,5217.0,165.09,165.21,164.38,164.39,5217.0
2023-01-10 10:20:00,164.53,164.55,164.02,164.34,8227.0,164.53,164.55,164.02,164.34,8227.0
2023-01-10 10:25:00,164.46,164.61,163.92,164.12,10463.0,164.46,164.61,163.92,164.12,10463.0
2023-01-10 10:30:00,164.25,164.26,163.69,163.69,21732.0,164.25,164.26,163.69,163.69,21732.0
2023-01-10 10:35:00,163.8,164.02,163.73,164.02,5536.0,163.8,164.02,163.73,164.02,5536.0
2023-01-10 10:40:00,163.84,164.05,163.21,163.21,1811.0,163.84,164.05,163.21,163.21,1811.0
2023-01-10 10:45:00,163.05,163.45,162.98,163.45,6300.0,163.05,163.45,162.98,163.45,6300.0
2023-01-10 10:50:00,163.44,163.87,163.44,163.76,3347.0,163.44,163.87,163.44,163.76,3347.0
2023-01-10 10:55:00,163.72,163.8,163.37,163.4,4006.0,163.72,163.8,163.37,163.4,4006.0
2023-01-10 11:00:00,163.41,163.86,163.39,163.79,5057.0,163.41,163.86,163.39,163.79,5057.0
2023-01-10 11:05:00,163.86,163.86,163.55,163.55,1550.0,163.86,163.86,163.55,163.55,1550.0
2023-01-10 11:10:00,163.46,164.15,163.46,164.03,5249.0,163.46,164.15,163.46,164.03,5249.0
2023-01-10 11:15:00,164.1,164.26,163.97,164.0,2277.0,164.1,164.26,163.97,164.0,2277.0
2023-01-10 11:20:00,164.11,164.22,163.88,164.1,3220.0,164.11,164.22,163.88,164.1,3220.0
2023-01-10 11:25:00,164.11,164.11,163.73,163.75,3100.0,164.11,164.11,163.73,163.75,3100.0
2023-01-10 11:30:00,163.75,163.76,163.33,163.42,1794.0,163.75,163.76,163.33,163.42,1794.0
2023-01-10 11:35:00,163.42,163.59,163.3,163.3,1300.0,163.42,163.59,163.3,163.3,1300.0
2023-01-10 11:40:00,163.27,163.37,163.11,163.28,3500.0,163.27,163.37,163.11,163.28,3500.0
2023-01-10 11:45:00,163.25,163.41,163.14,163.21,5495.0,163.25,163.41,163.14,163.21,5495.0
2023-01-10 11:50:00,163.24,163.3,163.11,163.3,3900.0,163.24,163.3,163.11,163.3,3900.0
2023-01-10 11:55:00,163.35,163.48,163.32,163.32,2166.0,163.35,163.48,163.32,163.32,2166.0
2023-01-10 12:00:00,163.25,163.25,162.68,162.7,5585.0,163.25,163.25,162.68,162.7,5585.0
2023-01-10 12:05:00,162.51,162.99,162.48,162.98,6422.0,162.51,162.99,162.48,162.98,6422.0
2023-01-10 12:10:00,163.0,163.38,163.0,163.37,2222.0,163.0,163.38,163.0,163.37,2222.0
2023-01-10 12:15:00,163.37,163.37,163.08,163.08,2780.0,163.37,163.37,163.08,163.08,2780.0
2023-01-10 12:20:00,163.05,163.17,162.95,163.17,4435.0,163.05,163.17,162.95,163.17,4435.0
2023-01-10 12:25:00,163.22,163.24,162.97,163.0,3100.0,163.22,163.24,162.97,163.0,3100.0
2023-01-10 12:30:00,163.05,163.51,163.05,163.45,5928.0,163.05,163.51,163.05,163.45,5928.0
2023-01-10 12:35:00,163.53,164.05,163.46,164.05,3370.0,163.53,164.05,163.46,164.05,3370.0
2023-01-10 12:40:00,163.96,164.24,163.8,164.2,4276.0,163.96,164.24,163.8,164.2,4276.0
2023-01-10 12:45:00,164.2,164.24,163.89,164.21,11054.0,164.2,164.24,163.89,164.21,11054.0
2023-01-10 12:50:00,164.21,164.28,164.14,164.19,5670.0,164.21,164.28,164.14,164.19,5670.0
2023-01-10 12:55:00,164.18,164.39,164.18,164.31,10345.0,164.18,164.39,164.18,164.31,10345.0
2023-01-10 13:00:00,164.31,164.44,164.16,164.34,7541.0,164.31,164.44,164.16,164.34,7541.0
2023-01-10 13:05:00,164.37,164.63,164.32,164.63,2082.0,164.37,164.63,164.32,164.63,2082.0
2023-01-10 13:10:00,164.48,164.57,164.25,164.25,4530.0,164.48,164.57,164.25,164.25,4530.0
2023-01-10 13:15:00,164.09,164.09,163.87,163.87,4100.0,164.09,164.09,163.87,163.87,4100.0
2023-01-10 13:20:00,163.81,163.95,163.64,163.9,3366.0,163.81,163.95,163.64,163.9,3366.0
2023-01-10 13:25:00,163.97,164.09,163.94,164.09,2390.0,163.97,164.09,163.94,164.09,2390.0
2023-01-10 13:30:00,163.99,164.15,163.94,164.09,2526.0,163.99,164.15,163.94,164.09,2526.0
2023-01-10 13:35:00,164.15,164.22,164.11,164.22,1596.0,164.15,164.22,164.11,164.22,1596.0
2023-01-10 13:40:00,164.09,164.17,163.98,164.05,3798.0,164.09,164.17,163.98,164.05,3798.0
2023-01-10 13:45:00,163.98,164.1,163.88,164.08,3002.0,163.98,164.1,163.88,164.08,3002.0
2023-01-10 13:50:00,164.14,164.15,163.95,163.98,2878.0,164.14,164.15,163.95,163.98,2878.0
2023-01-10 13:55:00,163.92,164.19,163.85,164.17,6936.0,163.92,164.19,163.85,164.17,6936.0
2023-01-10 14:00:00,164.35,164.35,164.22,164.22,5074.0,164.35,164.35,164.22,164.22,5074.0
2023-01-10 14:05:00,164.0,164.35,164.0,164.31,2896.0,164.0,164.35,164.0,164.31,2896.0
2023-01-10 14:10:00,164.28,164.47,164.21,164.22,4990.0,164.28,164.47,164.21,164.22,4990.0
2023-01-10 14:15:00,164.2,164.44,164.2,164.39,4133.0,164.2,164.44,164.2,164.39,4133.0
2023-01-10 14:20:00,164.43,164.5,164.31,164.37,3167.0,164.43,164.5,164.31,164.37,3167.0
2023-01-10 14:25:00,164.32,164.5,164.23,164.49,10622.0,164.32,164.5,164.23,164.49,10622.0
2023-01-10 14:30:00,164.57,164.72,164.43,164.72,4073.0,164.57,164.72,164.43,164.72,4073.0
2023-01-10 14:35:00,164.76,164.76,164.52,164.53,2527.0,164.76,164.76,164.52,164.53,2527.0
2023-01-10 14:40:00,164.5,164.65,164.49,164.49,3540.0,164.5,164.65,164.49,164.49,3540.0
2023-01-10 14:45:00,164.4,164.4,164.12,164.12,1200.0,164.4,164.4,164.12,164.12,1200.0
2023-01-10 14:50:00,164.14,164.37,163.99,164.25,9225.0,164.14,164.37,163.99,164.25,9225.0
2023-01-10 14:55:00,164.35,164.4,164.25,164.25,2500.0,164.35,164.4,164.25,164.25,2500.0
2023-01-10 15:00:00,164.36,164.36,164.0,164.09,3630.0,164.36,164.36,164.0,164.09,3630.0
2023-01-10 15:05:00,163.99,164.05,163.73,164.05,3597.0,163.99,164.05,163.73,164.05,3597.0
2023-01-10 15:10:00,164.03,164.04,163.59,163.79,4136.0,164.03,164.04,163.59,163.79,4136.0
2023-01-10 15:15:00,163.77,164.02,163.77,164.0,2500.0,163.77,164.02,163.77,164.0,2500.0
2023-01-10 15:20:00,164.03,164.03,163.89,163.9,6194.0,164.03,164.03,163.89,163.9,6194.0
2023-01-10 15:25:00,163.87,164.17,163.82,164.08,9406.0,163.87,164.17,163.82,164.08,9406.0
2023-01-10 15:30:00,164.08,164.28,164.04,164.25,9648.0,164.08,164.28,164.04,164.25,9648.0
2023-01-10 15:35:00,164.26,164.36,164.16,164.26,6684.0,164.26,164.36,164.16,164.26,6684.0
2023-01-10 15:40:00,164.24,164.27,164.1,164.16,5536.0,164.24,164.27,164.1,164.16,5536.0
2023-01-10 15:45:00,164.22,164.4,164.19,164.24,8361.0,164.22,164.4,164.19,164.24,8361.0
2023-01-10 15:50:00,164.24,164.48,163.88,163.95,33160.0,164.24,164.48,163.88,163.95,33160.0
2023-01-10 15:55:00,163.98,164.47,163.96,164.32,85960.0,163.98,164.47,163.96,164.32,85960.0
2023-01-11 09:30:00,164.58,165.16,163.76,164.21,21532.0,164.58,165.16,163.76,164.21,21532.0
2023-01-11 09:35:00,164.32,164.77,164.29,164.35,6422.0,164.32,164.77,164.29,164.35,6422.0
2023-01-11 09:40:00,164.38,164.68,164.09,164.68,33060.0,164.38,164.68,164.09,164.68,33060.0
2023-01-11 09:45:00,164.74,165.11,164.43,165.0,5444.0,164.74,165.11,164.43,165.0,5444.0
2023-01-11 09:50:00,165.03,165.27,164.76,164.85,7544.0,165.03,165.27,164.76,164.85,7544.0
2023-01-11 09:55:00,165.01,165.05,164.48,164.71,3700.0,165.01,165.05,164.48,164.71,3700.0
2023-01-11 10:00:00,164.89,165.05,164.65,164.83,10035.0,164.89,165.05,164.65,164.83,10035.0
2023-01-11 10:05:00,164.76,165.02,164.76,164.97,4061.0,164.76,165.02,164.76,164.97,4061.0
2023-01-11 10:10:00,165.02,165.08,164.79,164.95,7086.0,165.02,165.08,164.79,164.95,7086.0
2023-01-11 10:15:00,165.0,165.07,164.8,164.85,4673.0,165.0,165.07,164.8,164.85,4673.0
2023-01-11 10:20:00,164.94,165.24,164.82,165.15,9849.0,164.94,165.24,164.82,165.15,9849.0
2023-01-11 10:25:00,165.21,165.54,165.06,165.48,4996.0,165.21,165.54,165.06,165.48,4996.0
2023-01-11 10:30:00,165.58,165.66,165.06,165.06,5000.0,165.58,165.66,165.06,165.06,5000.0
2023-01-11 10:35:00,165.06,165.36,164.92,165.36,5453.0,165.06,165.36,164.92,165.36,5453.0
2023-01-11 10:40:00,165.3,165.52,165.12,165.27,2369.0,165.3,165.52,165.12,165.27,2369.0
2023-01-11 10:45:00,165.43,165.67,165.39,165.47,3800.0,165.43,165.67,165.39,165.47,3800.0
2023-01-11 10:50:00,165.49,165.49,164.47,164.56,11253.0,165.49,165.49,164.47,164.56,11253.0
2023-01-11 10:55:00,164.61,164.69,164.33,164.61,5615.0,164.61,164.69,164.33,164.61,5615.0
2023-01-11 11:00:00,164.69,164.85,164.58,164.72,4502.0,164.69,164.85,164.58,164.72,4502.0
2023-01-11 11:05:00,164.68,164.89,164.67,164.82,2000.0,164.68,164.89,164.67,164.82,2000.0
2023-01-11 11:10:00,164.74,165.47,164.69,165.45,5877.0,164.74,165.47,164.69,165.45,5877.0
2023-01-11 11:15:00,165.52,165.85,165.48,165.83,10538.0,165.52,165.85,165.48,165.83,10538.0
2023-01-11 11:20:00,165.81,166.01,165.71,165.94,4000.0,165.81,166.01,165.71,165.94,4000.0
2023-01-11 11:25:00,166.02,166.06,165.91,165.97,4352.0,166.02,166.06,165.91,165.97,4352.0
2023-01-11 11:30:00,165.9,165.95,165.77,165.81,3641.0,165.9,165.95,165.77,165.81,3641.0
2023-01-11 11:35:00,165.81,165.9,165.63,165.67,5371.0,165.81,165.9,165.63,165.67,5371.0
2023-01-11 11:40:00,165.72,165.88,165.63,165.88,4824.0,165.72,165.88,165.63,165.88,4824.0
2023-01-11 11:45:00,165.87,166.03,165.82,165.99,4500.0,165.87,166.03,165.82,165.99,4500.0
2023-01-11 11:50:00,165.98,165.98,165.8,165.8,1300.0,165.98,165.98,165.8,165.8,1300.0
2023-01-11 11:55:00,165.84,166.03,165.84,165.93,1819.0,165.84,166.03,165.84,165.93,1819.0
2023-01-11 12:00:00,165.96,165.96,165.8,165.8,1666.0,165.96,165.96,165.8,165.8,1666.0
2023-01-11 12:05:00,165.8,166.25,165.8,166.09,9325.0,165.8,166.25,165.8,166.09,9325.0
2023-01-11 12:10:00,166.09,166.35,166.08,166.33,3124.0,166.09,166.35,166.08,166.33,3124.0
2023-01-11 12:15:00,166.39,166.79,166.36,166.7,4237.0,166.39,166.79,166.36,166.7,4237.0
2023-01-11 12:20:00,166.67,166.83,166.54,166.59,7689.0,166.67,166.83,166.54,166.59,7689.0
2023-01-11 12:25:00,166.55,166.56,166.31,166.34,16764.0,166.55,166.56,166.31,166.34,16764.0
2023-01-11 12:30:00,166.39,166.41,166.11,166.16,5465.0,166.39,166.41,166.11,166.16,5465.0
2023-01-11 12:35:00,166.14,166.19,165.92,165.99,7288.0,166.14,166.19,165.92,165.99,7288.0
2023-01-11 12:40:00,165.99,166.05,165.8,165.8,2932.0,165.99,166.05,165.8,165.8,2932.0
2023-01-11 12:45:00,165.78,165.91,165.65,165.91,2039.0,165.78,165.91,165.65,165.91,2039.0
2023-01-11 12:50:00,165.92,166.22,165.86,166.16,2800.0,165.92,166.22,165.86,166.16,2800.0
2023-01-11 12:55:00,166.15,166.4,166.15,166.32,2700.0,166.15,166.4,166.15,166.32,2700.0
2023-01-11 13:00:00,166.42,166.47,166.22,166.46,5651.0,166.42,166.47,166.22,166.46,5651.0
2023-01-11 13:05:00,166.37,166.53,166.27,166.52,2716.0,166.37,166.53,166.27,166.52,2716.0
2023-01-11 13:10:00,166.44,166.62,166.39,166.49,8530.0,166.44,166.62,166.39,166.49,8530.0
2023-01-11 13:15:00,166.5,166.5,165.94,166.12,3700.0,166.5,166.5,165.94,166.12,3700.0
2023-01-11 13:20:00,166.05,166.18,166.01,166.06,1670.0,166.05,166.18,166.01,166.06,1670.0
2023-01-11 13:25:00,166.05,166.2,165.89,166.2,2003.0,166.05,166.2,165.89,166.2,2003.0
2023-01-11 13:30:00,166.13,166.36,166.13,166.36,900.0,166.13,166.36,166.13,166.36,900.0
2023-01-11 13:35:00,166.34,166.34,166.09,166.17,2531.0,166.34,166.34,166.09,166.17,2531.0
2023-01-11 13:40:00,166.2,166.35,166.2,166.35,1200.0,166.2,166.35,166.2,166.35,1200.0
2023-01-11 13:45:00,166.31,166.33,166.07,166.08,3696.0,166.31,166.33,166.07,166.08,3696.0
2023-01-11 13:50:00,166.08,166.08,165.93,165.96,1927.0,166.08,166.08,165.93,165.96,1927.0
2023-01-11 13:55:00,165.97,166.18,165.92,166.07,2602.0,165.97,166.18,165.92,166.07,2602.0
2023-01-11 14:00:00,166.07,166.17,166.06,166.06,3875.0,166.07,166.17,166.06,166.06,3875.0
2023-01-11 14:05:00,166.03,166.16,165.82,166.16,2400.0,166.03,166.16,165.82,166.16,2400.0
2023-01-11 14:10:00,166.2,166.31,166.18,166.19,4811.0,166.2,166.31,166.18,166.19,4811.0
2023-01-11 14:15:00,166.21,166.45,166.19,166.4,2399.0,166.21,166.45,166.19,166.4,2399.0
2023-01-11 14:20:00,166.38,166.64,166.22,166.53,19719.0,166.38,166.64,166.22,166.53,19719.0
2023-01-11 14:25:00,166.51,166.65,166.49,166.56,2428.0,166.51,166.65,166.49,166.56,2428.0
2023-01-11 14:30:00,166.51,166.79,166.51,166.79,2201.0,166.51,166.79,166.51,166.79,2201.0
2023-01-11 14:35:00,166.87,167.09,166.83,166.99,3105.0,166.87,167.09,166.83,166.99,3105.0
2023-01-11 14:40:00,167.08,167.33,167.07,167.31,3248.0,167.08,167.33,167.07,167.31,3248.0
2023-01-11 14:45:00,167.35,167.4,167.27,167.36,4050.0,167.35,167.4,167.27,167.36,4050.0
2023-01-11 14:50:00,167.34,167.38,167.27,167.3,3201.0,167.34,167.38,167.27,167.3,3201.0
2023-01-11 14:55:00,167.28,167.44,167.13,167.44,6340.0,167.28,167.44,167.13,167.44,6340.0
2023-01-11 15:00:00,167.45,167.65,167.43,167.61,7705.0,167.45,167.65,167.43,167.61,7705.0
2023-01-11 15:05:00,167.6,167.8,167.58,167.66,7636.0,167.6,167.8,167.58,167.66,7636.0
2023-01-11 15:10:00,167.66,167.9,167.61,167.79,8775.0,167.66,167.9,167.61,167.79,8775.0
2023-01-11 15:15:00,167.86,168.12,167.83,168.1,13734.0,167.86,168.12,167.83,168.1,13734.0
2023-01-11 15:20:00,168.09,168.17,167.83,167.83,10635.0,168.09,168.17,167.83,167.83,10635.0
2023-01-11 15:25:00,167.87,167.9,167.72,167.89,9336.0,167.87,167.9,167.72,167.89,9336.0
2023-01-11 15:30:00,167.85,167.85,167.59,167.66,20231.0,167.85,167.85,167.59,167.66,20231.0
2023-01-11 15:35:00,167.69,167.94,167.67,167.85,13884.0,167.69,167.94,167.67,167.85,13884.0
2023-01-11 15:40:00,167.87,168.01,167.78,167.93,10857.0,167.87,168.01,167.78,167.93,10857.0
2023-01-11 15:45:00,167.94,168.03,167.86,168.02,16331.0,167.94,168.03,167.86,168.02,16331.0
2023-01-11 15:50:00,168.01,168.49,167.71,168.47,34867.0,168.01,168.49,167.71,168.47,34867.0
2023-01-11 15:55:00,168.51,168.7,168.38,168.54,71636.0,168.51,168.7,168.38,168.54,71636.0
2023-01-12 09:30:00,168.26,168.66,167.5,167.5,9926.0,168.26,168.66,167.5,167.5,9926.0
2023-01-12 09:35:00,167.82,167.96,167.3,167.7,1520.0,167.82,167.96,167.3,167.7,1520.0
2023-01-12 09:40:00,167.71,167.71,166.24,166.31,2386.0,167.71,167.71,166.24,166.31,2386.0
2023-01-12 09:45:00,166.0,166.31,165.73,165.73,6450.0,166.0,166.31,165.73,165.73,6450.0
2023-01-12 09:50:00,165.62,165.78,165.25,165.58,4988.0,165.62,165.78,165.25,165.58,4988.0
2023-01-12 09:55:00,165.51,165.83,165.48,165.49,4170.0,165.51,165.83,165.48,165.49,4170.0
2023-01-12 10:00:00,165.52,166.05,165.52,165.94,4264.0,165.52,166.05,165.52,165.94,4264.0
2023-01-12 10:05:00,165.9,165.9,164.99,165.21,4072.0,165.9,165.9,164.99,165.21,4072.0
2023-01-12 10:10:00,165.46,166.84,165.43,166.81,3587.0,165.46,166.84,165.43,166.81,3587.0
2023-01-12 10:15:00,166.77,167.06,166.71,166.82,3342.0,166.77,167.06,166.71,166.82,3342.0
2023-01-12 10:20:00,166.9,166.99,166.58,166.99,3140.0,166.9,166.99,166.58,166.99,3140.0
2023-01-12 10:25:00,166.97,167.06,166.37,166.72,4621.0,166.97,167.06,166.37,166.72,4621.0
2023-01-12 10:30:00,166.42,166.46,166.04,166.42,2691.0,166.42,166.46,166.04,166.42,2691.0
2023-01-12 10:35:00,166.5,166.92,166.5,166.87,1945.0,166.5,166.92,166.5,166.87,1945.0
2023-01-12 10:40:00,166.6,166.62,165.47,165.59,7571.0,166.6,166.62,165.47,165.59,7571.0
2023-01-12 10:45:00,165.67,165.67,165.24,165.3,3591.0,165.67,165.67,165.24,165.3,3591.0
2023-01-12 10:50:00,165.4,166.1,165.4,166.08,2400.0,165.4,166.1,165.4,166.08,2400.0
2023-01-12 10:55:00,166.15,166.15,165.57,165.58,2200.0,166.15,166.15,165.57,165.58,2200.0
2023-01-12 11:00:00,165.44,165.47,164.85,164.96,3477.0,165.44,165.47,164.85,164.96,3477.0
2023-01-12 11:05:00,165.02,165.39,165.02,165.35,2186.0,165.02,165.39,165.02,165.35,2186.0
2023-01-12 11:10:00,165.43,165.75,165.35,165.75,1112.0,165.43,165.75,165.35,165.75,1112.0
2023-01-12 11:15:00,165.85,165.88,165.63,165.63,1602.0,165.85,165.88,165.63,165.63,1602.0
2023-01-12 11:20:00,165.67,165.93,165.66,165.79,1108.0,165.67,165.93,165.66,165.79,1108.0
2023-01-12 11:25:00,165.9,165.97,165.48,165.63,15435.0,165.9,165.97,165.48,165.63,15435.0
2023-01-12 11:30:00,165.63,165.73,165.1,165.33,4327.0,165.63,165.73,165.1,165.33,4327.0
2023-01-12 11:35:00,165.35,165.84,165.32,165.81,3869.0,165.35,165.84,165.32,165.81,3869.0
2023-01-12 11:40:00,165.84,166.45,165.72,166.31,2100.0,165.84,166.45,165.72,166.31,2100.0
2023-01-12 11:45:00,166.31,166.37,166.05,166.07,2850.0,166.31,166.37,166.05,166.07,2850.0
2023-01-12 11:50:00,165.99,166.29,165.85,166.29,2600.0,165.99,166.29,165.85,166.29,2600.0
2023-01-12 11:55:00,166.41,167.11,166.41,167.04,1500.0,166.41,167.11,166.41,167.04,1500.0
2023-01-12 12:00:00,167.03,167.06,166.98,167.03,700.0,167.03,167.06,166.98,167.03,700.0
2023-01-12 12:05:00,166.99,167.37,166.77,167.3,2034.0,166.99,167.37,166.77,167.3,2034.0
2023-01-12 12:10:00,167.22,167.38,167.16,167.38,1660.0,167.22,167.38,167.16,167.38,1660.0
2023-01-12 12:15:00,167.42,167.68,167.37,167.68,1455.0,167.42,167.68,167.37,167.68,1455.0
2023-01-12 12:20:00,167.72,167.82,167.52,167.8,4100.0,167.72,167.82,167.52,167.8,4100.0
2023-01-12 12:25:00,167.83,167.92,167.75,167.89,2748.0,167.83,167.92,167.75,167.89,2748.0
2023-01-12 12:30:00,167.84,167.86,167.66,167.79,2043.0,167.84,167.86,167.66,167.79,2043.0
2023-01-12 12:35:00,167.85,167.85,167.76,167.83,1000.0,167.85,167.85,167.76,167.83,1000.0
2023-01-12 12:40:00,167.8,167.82,167.54,167.58,2750.0,167.8,167.82,167.54,167.58,2750.0
2023-01-12 12:45:00,167.6,167.93,167.6,167.62,2031.0,167.6,167.93,167.6,167.62,2031.0
2023-01-12 12:50:00,167.63,167.94,167.62,167.88,1586.0,167.63,167.94,167.62,167.88,1586.0
2023-01-12 12:55:00,167.8,167.91,167.64,167.72,1700.0,167.8,167.91,167.64,167.72,1700.0
2023-01-12 13:00:00,167.63,167.81,167.52,167.65,2600.0,167.63,167.81,167.52,167.65,2600.0
2023-01-12 13:05:00,167.59,167.71,167.53,167.64,1550.0,167.59,167.71,167.53,167.64,1550.0
2023-01-12 13:10:00,167.56,167.59,167.44,167.58,1657.0,167.56,167.59,167.44,167.58,1657.0
2023-01-12 13:15:00,167.71,167.89,167.61,167.64,1820.0,167.71,167.89,167.61,167.64,1820.0
2023-01-12 13:20:00,167.63,167.64,167.43,167.45,1000.0,167.63,167.64,167.43,167.45,1000.0
2023-01-12 13:25:00,167.39,167.43,166.35,166.39,6990.0,167.39,167.43,166.35,166.39,6990.0
2023-01-12 13:30:00,166.44,166.66,165.95,166.55,9000.0,166.44,166.66,165.95,166.55,9000.0
2023-01-12 13:35:00,166.64,167.16,166.64,167.1,1600.0,166.64,167.16,166.64,167.1,1600.0
2023-01-12 13:40:00,167.08,167.27,167.07,167.23,1800.0,167.08,167.27,167.07,167.23,1800.0
2023-01-12 13:45:00,167.15,167.78,167.15,167.78,1900.0,167.15,167.78,167.15,167.78,1900.0
2023-01-12 13:50:00,167.71,168.36,167.64,168.36,3668.0,167.71,168.36,167.64,168.36,3668.0
2023-01-12 13:55:00,168.35,168.45,168.11,168.14,4700.0,168.35,168.45,168.11,168.14,4700.0
2023-01-12 14:00:00,168.18,168.31,168.03,168.03,3400.0,168.18,168.31,168.03,168.03,3400.0
2023-01-12 14:05:00,168.05,168.12,167.76,167.76,2100.0,168.05,168.12,167.76,167.76,2100.0
2023-01-12 14:10:00,167.83,167.9,167.78,167.89,1018.0,167.83,167.9,167.78,167.89,1018.0
2023-01-12 14:15:00,167.8,167.92,167.7,167.83,1800.0,167.8,167.92,167.7,167.83,1800.0
2023-01-12 14:20:00,167.88,167.88,167.57,167.85,1942.0,167.88,167.88,167.57,167.85,1942.0
2023-01-12 14:25:00,167.89,167.96,167.81,167.86,6641.0,167.89,167.96,167.81,167.86,6641.0
2023-01-12 14:30:00,167.93,168.11,167.75,167.99,3300.0,167.93,168.11,167.75,167.99,3300.0
2023-01-12 14:35:00,167.95,168.26,167.95,168.24,1701.0,167.95,168.26,167.95,168.24,1701.0
2023-01-12 14:40:00,168.22,168.32,168.08,168.08,1900.0,168.22,168.32,168.08,168.08,1900.0
2023-01-12 14:45:00,168.23,168.32,168.15,168.26,2740.0,168.23,168.32,168.15,168.26,2740.0
2023-01-12 14:50:00,168.09,168.09,167.81,167.92,2123.0,168.09,168.09,167.81,167.92,2123.0
2023-01-12 14:55:00,167.91,168.03,167.81,168.03,2031.0,167.91,168.03,167.81,168.03,2031.0
2023-01-12 15:00:00,168.03,168.03,167.69,167.82,2600.0,168.03,168.03,167.69,167.82,2600.0
2023-01-12 15:05:00,167.73,167.73,167.43,167.43,4668.0,167.73,167.73,167.43,167.43,4668.0
2023-01-12 15:10:00,167.31,167.57,167.26,167.43,5103.0,167.31,167.57,167.26,167.43,5103.0
2023-01-12 15:15:00,167.45,167.79,167.42,167.64,4941.0,167.45,167.79,167.42,167.64,4941.0
2023-01-12 15:20:00,167.73,168.06,167.69,168.05,6171.0,167.73,168.06,167.69,168.05,6171.0
2023-01-12 15:25:00,168.07,168.21,168.0,168.06,4682.0,168.07,168.21,168.0,168.06,4682.0
2023-01-12 15:30:00,168.04,168.2,168.04,168.08,3273.0,168.04,168.2,168.04,168.08,3273.0
2023-01-12 15:35:00,168.01,168.04,167.8,167.86,4400.0,168.01,168.04,167.8,167.86,4400.0
2023-01-12 15:40:00,167.96,168.03,167.76,167.86,6651.0,167.96,168.03,167.76,167.86,6651.0
2023-01-12 15:45:00,167.85,167.86,167.54,167.8,11818.0,167.85,167.86,167.54,167.8,11818.0
2023-01-12 15:50:00,167.83,168.14,167.61,167.88,30275.0,167.83,168.14,167.61,167.88,30275.0
2023-01-12 15:55:00,167.84,168.19,167.71,168.16,110855.0,167.84,168.19,167.71,168.16,110855.0
2023-01-13 09:30:00,166.0,167.88,166.0,167.71,11563.0,166.0,167.88,166.0,167.71,11563.0
2023-01-13 09:35:00,167.75,167.76,167.1,167.5,3036.0,167.75,167.76,167.1,167.5,3036.0
2023-01-13 09:40:00,167.55,167.57,166.92,167.11,5335.0,167.55,167.57,166.92,167.11,5335.0
2023-01-13 09:45:00,167.0,168.05,166.9,167.43,9005.0,167.0,168.05,166.9,167.43,9005.0
2023-01-13 09:50:00,167.41,167.78,167.14,167.15,1970.0,167.41,167.78,167.14,167.15,1970.0
2023-01-13 09:55:00,167.05,167.22,166.56,166.88,8194.0,167.05,167.22,166.56,166.88,8194.0
2023-01-13 10:00:00,166.62,167.36,166.54,167.23,5114.0,166.62,167.36,166.54,167.23,5114.0
2023-01-13 10:05:00,167.34,167.56,166.94,167.18,6212.0,167.34,167.56,166.94,167.18,6212.0
2023-01-13 10:10:00,167.12,167.66,167.11,167.37,2259.0,167.12,167.66,167.11,167.37,2259.0
2023-01-13 10:15:00,167.41,167.42,167.06,167.21,3918.0,167.41,167.42,167.06,167.21,3918.0
2023-01-13 10:20:00,167.26,167.62,167.01,167.61,3000.0,167.26,167.62,167.01,167.61,3000.0
2023-01-13 10:25:00,167.71,167.96,167.56,167.95,5946.0,167.71,167.96,167.56,167.95,5946.0
2023-01-13 10:30:00,167.96,168.04,167.58,167.78,2500.0,167.96,168.04,167.58,167.78,2500.0
2023-01-13 10:35:00,167.87,167.87,167.55,167.75,5000.0,167.87,167.87,167.55,167.75,5000.0
2023-01-13 10:40:00,167.79,168.03,167.57,167.59,2237.0,167.79,168.03,167.57,167.59,2237.0
2023-01-13 10:45:00,167.51,167.69,167.51,167.67,900.0,167.51,167.69,167.51,167.67,900.0
2023-01-13 10:50:00,167.59,167.66,167.33,167.66,6070.0,167.59,167.66,167.33,167.66,6070.0
2023-01-13 10:55:00,167.69,167.83,167.5,167.53,4977.0,167.69,167.83,167.5,167.53,4977.0
2023-01-13 11:00:00,167.55,167.66,167.09,167.51,8278.0,167.55,167.66,167.09,167.51,8278.0
2023-01-13 11:05:00,167.52,167.55,167.26,167.38,4855.0,167.52,167.55,167.26,167.38,4855.0
2023-01-13 11:10:00,167.24,167.33,167.0,167.0,1369.0,167.24,167.33,167.0,167.0,1369.0
2023-01-13 11:15:00,167.0,167.13,166.93,167.08,2140.0,167.0,167.13,166.93,167.08,2140.0
2023-01-13 11:20:00,167.27,167.84,167.27,167.78,4764.0,167.27,167.84,167.27,167.78,4764.0
2023-01-13 11:25:00,167.75,167.79,167.56,167.76,2314.0,167.75,167.79,167.56,167.76,2314.0
2023-01-13 11:30:00,167.74,167.74,167.33,167.34,1400.0,167.74,167.74,167.33,167.34,1400.0
2023-01-13 11:35:00,167.25,167.65,167.25,167.3,15367.0,167.25,167.65,167.25,167.3,15367.0
2023-01-13 11:40:00,167.31,167.31,166.98,167.01,6806.0,167.31,167.31,166.98,167.01,6806.0
2023-01-13 11:45:00,167.0,167.0,166.42,166.64,9331.0,167.0,167.0,166.42,166.64,9331.0
2023-01-13 11:50:00,166.85,167.0,166.52,166.67,4996.0,166.85,167.0,166.52,166.67,4996.0
2023-01-13 11:55:00,166.73,166.95,166.54,166.95,6404.0,166.73,166.95,166.54,166.95,6404.0
2023-01-13 12:00:00,166.86,167.17,166.86,166.96,1600.0,166.86,167.17,166.86,166.96,1600.0
2023-01-13 12:05:00,166.96,167.11,166.96,167.11,1053.0,166.96,167.11,166.96,167.11,1053.0
2023-01-13 12:10:00,167.17,167.63,167.16,167.63,4270.0,167.17,167.63,167.16,167.63,4270.0
2023-01-13 12:15:00,167.55,167.69,167.48,167.52,1737.0,167.55,167.69,167.48,167.52,1737.0
2023-01-13 12:20:00,167.51,167.52,167.39,167.47,3100.0,167.51,167.52,167.39,167.47,3100.0
2023-01-13 12:25:00,167.56,167.73,167.55,167.62,800.0,167.56,167.73,167.55,167.62,800.0
2023-01-13 12:30:00,167.63,167.64,167.39,167.63,2973.0,167.63,167.64,167.39,167.63,2973.0
2023-01-13 12:35:00,167.68,167.72,167.56,167.62,2110.0,167.68,167.72,167.56,167.62,2110.0
2023-01-13 12:40:00,167.63,167.7,167.46,167.68,1259.0,167.63,167.7,167.46,167.68,1259.0
2023-01-13 12:45:00,167.85,167.9,167.75,167.75,3284.0,167.85,167.9,167.75,167.75,3284.0
2023-01-13 12:50:00,167.81,167.81,167.66,167.75,927.0,167.81,167.81,167.66,167.75,927.0
2023-01-13 12:55:00,167.72,167.8,167.67,167.68,1223.0,167.72,167.8,167.67,167.68,1223.0
2023-01-13 13:00:00,167.74,167.74,167.38,167.38,3582.0,167.74,167.74,167.38,167.38,3582.0
2023-01-13 13:05:00,167.3,167.34,167.26,167.34,1325.0,167.3,167.34,167.26,167.34,1325.0
2023-01-13 13:10:00,167.37,167.37,167.27,167.3,4000.0,167.37,167.37,167.27,167.3,4000.0
2023-01-13 13:15:00,167.25,167.25,167.07,167.23,1800.0,167.25,167.25,167.07,167.23,1800.0
2023-01-13 13:20:00,167.23,167.32,167.14,167.24,73344.0,167.23,167.32,167.14,167.24,73344.0
2023-01-13 13:25:00,167.36,167.36,167.28,167.34,800.0,167.36,167.36,167.28,167.34,800.0
2023-01-13 13:30:00,167.34,167.68,167.33,167.65,1520.0,167.34,167.68,167.33,167.65,1520.0
2023-01-13 13:35:00,167.49,168.02,167.47,168.01,4000.0,167.49,168.02,167.47,168.01,4000.0
2023-01-13 13:40:00,167.98,168.45,167.92,168.45,2297.0,167.98,168.45,167.92,168.45,2297.0
2023-01-13 13:45:00,168.47,168.75,168.28,168.73,5581.0,168.47,168.75,168.28,168.73,5581.0
2023-01-13 13:50:00,168.69,168.72,168.47,168.47,1292.0,168.69,168.72,168.47,168.47,1292.0
2023-01-13 13:55:00,168.51,168.53,168.46,168.49,1503.0,168.51,168.53,168.46,168.49,1503.0
2023-01-13 14:00:00,168.51,168.53,168.11,168.15,2030.0,168.51,168.53,168.11,168.15,2030.0
2023-01-13 14:05:00,168.15,168.22,168.0,168.0,3353.0,168.15,168.22,168.0,168.0,3353.0
2023-01-13 14:10:00,167.94,168.1,167.94,168.0,2300.0,167.94,168.1,167.94,168.0,2300.0
2023-01-13 14:15:00,168.07,168.33,168.04,168.18,3917.0,168.07,168.33,168.04,168.18,3917.0
2023-01-13 14:20:00,168.07,168.13,167.9,168.06,5691.0,168.07,168.13,167.9,168.06,5691.0
2023-01-13 14:25:00,168.09,168.27,168.09,168.21,1120.0,168.09,168.27,168.09,168.21,1120.0
2023-01-13 14:30:00,168.23,168.38,168.23,168.36,800.0,168.23,168.38,168.23,168.36,800.0
2023-01-13 14:35:00,168.35,168.52,168.31,168.47,1960.0,168.35,168.52,168.31,168.47,1960.0
2023-01-13 14:40:00,168.45,168.5,168.36,168.43,1400.0,168.45,168.5,168.36,168.43,1400.0
2023-01-13 14:45:00,168.42,168.52,168.3,168.43,4522.0,168.42,168.52,168.3,168.43,4522.0
2023-01-13 14:50:00,168.4,168.4,168.24,168.27,2830.0,168.4,168.4,168.24,168.27,2830.0
2023-01-13 14:55:00,168.27,168.32,168.24,168.32,900.0,168.27,168.32,168.24,168.32,900.0
2023-01-13 15:00:00,168.33,168.41,168.33,168.39,1250.0,168.33,168.41,168.33,168.39,1250.0
2023-01-13 15:05:00,168.31,168.34,168.23,168.29,1300.0,168.31,168.34,168.23,168.29,1300.0
2023-01-13 15:10:00,168.34,168.47,168.31,168.31,3116.0,168.34,168.47,168.31,168.31,3116.0
2023-01-13 15:15:00,168.25,168.44,168.24,168.37,1554.0,168.25,168.44,168.24,168.37,1554.0
2023-01-13 15:20:00,168.34,168.57,168.34,168.54,2146.0,168.34,168.57,168.34,168.54,2146.0
2023-01-13 15:25:00,168.57,168.86,168.57,168.86,6225.0,168.57,168.86,168.57,168.86,6225.0
2023-01-13 15:30:00,168.86,169.03,168.81,169.0,12050.0,168.86,169.03,168.81,169.0,12050.0
2023-01-13 15:35:00,169.0,169.22,168.97,169.22,7690.0,169.0,169.22,168.97,169.22,7690.0
2023-01-13 15:40:00,169.17,169.26,169.04,169.25,3650.0,169.17,169.26,169.04,169.25,3650.0
2023-01-13 15:45:00,169.23,169.28,168.72,168.86,8854.0,169.23,169.28,168.72,168.86,8854.0
2023-01-13 15:50:00,168.67,169.14,168.66,169.1,22803.0,168.67,169.14,168.66,169.1,22803.0
2023-01-13 15:55:00,169.15,169.37,169.11,169.23,82350.0,169.15,169.37,169.11,169.23,82350.0
2023-01-17 09:30:00,171.95,171.95,169.41,170.78,56702.0,171.95,171.95,169.41,170.78,56702.0
2023-01-17 09:35:00,170.72,171.61,170.68,171.44,17220.0,170.72,171.61,170.68,171.44,17220.0
2023-01-17 09:40:00,171.43,171.43,170.76,171.03,6875.0,171.43,171.43,170.76,171.03,6875.0
2023-01-17 09:45:00,171.23,172.32,171.23,171.87,29535.0,171.23,172.32,171.23,171.87,29535.0
2023-01-17 09:50:00,172.0,173.08,171.85,173.04,11785.0,172.0,173.08,171.85,173.04,11785.0
2023-01-17 09:55:00,173.03,173.22,172.74,172.97,5706.0,173.03,173.22,172.74,172.97,5706.0
2023-01-17 10:00:00,173.19,173.69,173.1,173.42,16465.0,173.19,173.69,173.1,173.42,16465.0
2023-01-17 10:05:00,173.44,173.45,172.98,173.27,4691.0,173.44,173.45,172.98,173.27,4691.0
2023-01-17 10:10:00,173.3,173.52,173.06,173.06,2377.0,173.3,173.52,173.06,173.06,2377.0
2023-01-17 10:15:00,173.1,173.22,172.85,172.85,6575.0,173.1,173.22,172.85,172.85,6575.0
2023-01-17 10:20:00,172.94,173.35,172.86,173.34,7716.0,172.94,173.35,172.86,173.34,7716.0
2023-01-17 10:25:00,173.35,174.03,173.35,173.9,18414.0,173.35,174.03,173.35,173.9,18414.0
2023-01-17 10:30:00,173.92,174.04,173.41,173.9,9977.0,173.92,174.04,173.41,173.9,9977.0
2023-01-17 10:35:00,173.88,174.3,173.88,174.0,7922.0,173.88,174.3,173.88,174.0,7922.0
2023-01-17 10:40:00,174.08,174.17,173.65,173.99,22692.0,174.08,174.17,173.65,173.99,22692.0
2023-01-17 10:45:00,173.96,174.09,173.82,173.9,11099.0,173.96,174.09,173.82,173.9,11099.0
2023-01-17 10:50:00,173.9,173.98,173.41,173.6,29806.0,173.9,173.98,173.41,173.6,29806.0
2023-01-17 10:55:00,173.59,173.97,173.52,173.82,19773.0,173.59,173.97,173.52,173.82,19773.0
2023-01-17 11:00:00,173.77,173.77,173.19,173.67,6415.0,173.77,173.77,173.19,173.67,6415.0
2023-01-17 11:05:00,173.59,173.72,173.35,173.72,6300.0,173.59,173.72,173.35,173.72,6300.0
2023-01-17 11:10:00,173.72,173.72,173.14,173.23,6584.0,173.72,173.72,173.14,173.23,6584.0
2023-01-17 11:15:00,173.28,173.48,173.2,173.42,3000.0,173.28,173.48,173.2,173.42,3000.0
2023-01-17 11:20:00,173.48,173.89,173.28,173.66,8727.0,173.48,173.89,173.28,173.66,8727.0
2023-01-17 11:25:00,173.72,174.08,173.71,173.99,7710.0,173.72,174.08,173.71,173.99,7710.0
2023-01-17 11:30:00,173.91,174.19,173.91,174.06,5513.0,173.91,174.19,173.91,174.06,5513.0
2023-01-17 11:35:00,174.0,174.24,173.97,174.11,3000.0,174.0,174.24,173.97,174.11,3000.0
2023-01-17 11:40:00,173.98,174.27,173.96,174.11,8218.0,173.98,174.27,173.96,174.11,8218.0
2023-01-17 11:45:00,173.98,174.15,173.94,173.97,7707.0,173.98,174.15,173.94,173.97,7707.0
2023-01-17 11:50:00,174.01,174.09,173.95,174.0,3143.0,174.01,174.09,173.95,174.0,3143.0
2023-01-17 11:55:00,174.05,174.23,173.96,174.13,2842.0,174.05,174.23,173.96,174.13,2842.0
2023-01-17 12:00:00,174.08,174.19,174.03,174.11,2124.0,174.08,174.19,174.03,174.11,2124.0
2023-01-17 12:05:00,174.14,174.14,173.94,173.99,9074.0,174.14,174.14,173.94,173.99,9074.0
2023-01-17 12:10:00,173.93,174.02,173.84,173.99,85665.0,173.93,174.02,173.84,173.99,85665.0
2023-01-17 12:15:00,173.93,174.13,173.93,174.11,7050.0,173.93,174.13,173.93,174.11,7050.0
2023-01-17 12:20:00,174.03,174.1,173.81,173.88,3060.0,174.03,174.1,173.81,173.88,3060.0
2023-01-17 12:25:00,173.9,174.17,173.8,173.95,5391.0,173.9,174.17,173.8,173.95,5391.0
2023-01-17 12:30:00,173.95,174.32,173.9,174.28,6118.0,173.95,174.32,173.9,174.28,6118.0
2023-01-17 12:35:00,174.25,174.4,174.17,174.36,2400.0,174.25,174.4,174.17,174.36,2400.0
2023-01-17 12:40:00,174.29,174.4,174.18,174.23,4123.0,174.29,174.4,174.18,174.23,4123.0
2023-01-17 12:45:00,174.22,174.27,174.13,174.16,1847.0,174.22,174.27,174.13,174.16,1847.0
2023-01-17 12:50:00,174.17,174.52,174.17,174.37,10402.0,174.17,174.52,174.17,174.37,10402.0
2023-01-17 12:55:00,174.38,174.45,174.3,174.3,3746.0,174.38,174.45,174.3,174.3,3746.0
2023-01-17 13:00:00,174.25,174.36,174.23,174.23,2400.0,174.25,174.36,174.23,174.23,2400.0
2023-01-17 13:05:00,174.19,174.29,174.15,174.18,3559.0,174.19,174.29,174.15,174.18,3559.0
2023-01-17 13:10:00,174.16,174.18,173.91,173.93,4920.0,174.16,174.18,173.91,173.93,4920.0
2023-01-17 13:15:00,173.9,173.97,173.74,173.74,3666.0,173.9,173.97,173.74,173.74,3666.0
2023-01-17 13:20:00,173.68,173.68,173.41,173.51,5670.0,173.68,173.68,173.41,173.51,5670.0
2023-01-17 13:25:00,173.53,174.14,173.53,173.78,14171.0,173.53,174.14,173.53,173.78,14171.0
2023-01-17 13:30:00,173.76,173.88,173.63,173.87,4487.0,173.76,173.88,173.63,173.87,4487.0
2023-01-17 13:35:00,173.88,174.4,173.86,174.4,6754.0,173.88,174.4,173.86,174.4,6754.0
2023-01-17 13:40:00,174.28,174.29,173.93,173.93,2097.0,174.28,174.29,173.93,173.93,2097.0
2023-01-17 13:45:00,173.92,173.92,173.52,173.52,2343.0,173.92,173.92,173.52,173.52,2343.0
2023-01-17 13:50:00,173.57,173.57,173.43,173.43,1600.0,173.57,173.57,173.43,173.43,1600.0
2023-01-17 13:55:00,173.29,173.42,173.27,173.3,5019.0,173.29,173.42,173.27,173.3,5019.0
2023-01-17 14:00:00,173.33,173.44,173.12,173.39,38938.0,173.33,173.44,173.12,173.39,38938.0
2023-01-17 14:05:00,173.42,173.69,173.42,173.55,5850.0,173.42,173.69,173.42,173.55,5850.0
2023-01-17 14:10:00,173.47,173.72,173.44,173.72,8481.0,173.47,173.72,173.44,173.72,8481.0
2023-01-17 14:15:00,173.71,173.71,173.33,173.7,7487.0,173.71,173.71,173.33,173.7,7487.0
2023-01-17 14:20:00,173.66,173.72,173.5,173.55,3940.0,173.66,173.72,173.5,173.55,3940.0
2023-01-17 14:25:00,173.63,173.68,173.5,173.63,2900.0,173.63,173.68,173.5,173.63,2900.0
2023-01-17 14:30:00,173.59,174.05,173.59,174.03,8089.0,173.59,174.05,173.59,174.03,8089.0
2023-01-17 14:35:00,174.08,174.16,174.01,174.07,2813.0,174.08,174.16,174.01,174.07,2813.0
2023-01-17 14:40:00,174.09,174.17,173.95,174.12,7451.0,174.09,174.17,173.95,174.12,7451.0
2023-01-17 14:45:00,174.08,174.08,173.91,174.04,3674.0,174.08,174.08,173.91,174.04,3674.0
2023-01-17 14:50:00,174.1,174.13,173.89,173.98,3796.0,174.1,174.13,173.89,173.98,3796.0
2023-01-17 14:55:00,173.91,173.98,173.8,173.9,12154.0,173.91,173.98,173.8,173.9,12154.0
2023-01-17 15:00:00,173.92,174.05,173.92,174.0,4961.0,173.92,174.05,173.92,174.0,4961.0
2023-01-17 15:05:00,173.97,174.05,173.95,174.0,4322.0,173.97,174.05,173.95,174.0,4322.0
2023-01-17 15:10:00,174.02,174.03,173.83,173.93,12215.0,174.02,174.03,173.83,173.93,12215.0
2023-01-17 15:15:00,173.91,173.92,173.7,173.75,11255.0,173.91,173.92,173.7,173.75,11255.0
2023-01-17 15:20:00,173.7,173.72,173.52,173.56,8041.0,173.7,173.72,173.52,173.56,8041.0
2023-01-17 15:25:00,173.57,173.67,173.44,173.48,8892.0,173.57,173.67,173.44,173.48,8892.0
2023-01-17 15:30:00,173.43,173.49,173.28,173.46,7379.0,173.43,173.49,173.28,173.46,7379.0
2023-01-17 15:35:00,173.47,173.52,173.34,173.52,7258.0,173.47,173.52,173.34,173.52,7258.0
2023-01-17 15:40:00,173.49,173.55,173.28,173.3,16042.0,173.49,173.55,173.28,173.3,16042.0
2023-01-17 15:45:00,173.28,173.28,172.82,172.98,104850.0,173.28,173.28,172.82,172.98,104850.0
2023-01-17 15:50:00,173.0,173.17,172.65,172.95,42090.0,173.0,173.17,172.65,172.95,42090.0
2023-01-17 15:55:00,173.0,173.06,172.85,172.97,58623.0,173.0,173.06,172.85,172.97,58623.0
2023-01-18 09:30:00,174.4,175.63,173.7,175.3,17940.0,174.4,175.63,173.7,175.3,17940.0
2023-01-18 09:35:00,175.08,175.3,174.58,175.11,3580.0,175.08,175.3,174.58,175.11,3580.0
2023-01-18 09:40:00,175.11,175.62,175.07,175.47,17296.0,175.11,175.62,175.07,175.47,17296.0
2023-01-18 09:45:00,175.92,176.39,175.84,176.29,9545.0,175.92,176.39,175.84,176.29,9545.0
2023-01-18 09:50:00,176.39,177.05,176.32,176.85,13141.0,176.39,177.05,176.32,176.85,13141.0
2023-01-18 09:55:00,176.74,176.84,176.42,176.72,3092.0,176.74,176.84,176.42,176.72,3092.0
2023-01-18 10:00:00,176.84,177.25,176.62,177.2,11819.0,176.84,177.25,176.62,177.2,11819.0
2023-01-18 10:05:00,177.27,177.6,177.2,177.37,6394.0,177.27,177.6,177.2,177.37,6394.0
2023-01-18 10:10:00,177.49,177.57,177.0,177.03,8500.0,177.49,177.57,177.0,177.03,8500.0
2023-01-18 10:15:00,177.06,177.06,176.12,176.12,2784.0,177.06,177.06,176.12,176.12,2784.0
2023-01-18 10:20:00,176.03,176.03,175.54,175.79,20930.0,176.03,176.03,175.54,175.79,20930.0
2023-01-18 10:25:00,175.85,176.19,175.69,175.69,4346.0,175.85,176.19,175.69,175.69,4346.0
2023-01-18 10:30:00,175.84,175.84,175.63,175.71,5420.0,175.84,175.84,175.63,175.71,5420.0
2023-01-18 10:35:00,175.67,175.85,175.42,175.62,7332.0,175.67,175.85,175.42,175.62,7332.0
2023-01-18 10:40:00,175.63,175.69,175.16,175.25,4528.0,175.63,175.69,175.16,175.25,4528.0
2023-01-18 10:45:00,175.2,175.33,175.04,175.1,5845.0,175.2,175.33,175.04,175.1,5845.0
2023-01-18 10:50:00,175.07,175.35,174.99,175.22,8804.0,175.07,175.35,174.99,175.22,8804.0
2023-01-18 10:55:00,175.11,175.67,175.09,175.66,10496.0,175.11,175.67,175.09,175.66,10496.0
2023-01-18 11:00:00,175.73,175.83,175.27,175.33,10260.0,175.73,175.83,175.27,175.33,10260.0
2023-01-18 11:05:00,175.31,175.38,174.96,175.26,14284.0,175.31,175.38,174.96,175.26,14284.0
2023-01-18 11:10:00,175.18,175.19,174.74,174.77,3298.0,175.18,175.19,174.74,174.77,3298.0
2023-01-18 11:15:00,174.72,174.82,174.45,174.54,10354.0,174.72,174.82,174.45,174.54,10354.0
2023-01-18 11:20:00,174.2,174.2,173.67,173.95,5616.0,174.2,174.2,173.67,173.95,5616.0
2023-01-18 11:25:00,173.93,174.18,173.88,174.03,2709.0,173.93,174.18,173.88,174.03,2709.0
2023-01-18 11:30:00,173.79,173.79,173.34,173.64,6588.0,173.79,173.79,173.34,173.64,6588.0
2023-01-18 11:35:00,173.52,173.55,173.18,173.23,2331.0,173.52,173.55,173.18,173.23,2331.0
2023-01-18 11:40:00,173.24,173.39,173.17,173.28,2617.0,173.24,173.39,173.17,173.28,2617.0
2023-01-18 11:45:00,173.34,173.57,173.25,173.41,2607.0,173.34,173.57,173.25,173.41,2607.0
2023-01-18 11:50:00,173.37,173.42,173.15,173.31,3353.0,173.37,173.42,173.15,173.31,3353.0
2023-01-18 11:55:00,173.35,173.46,173.27,173.36,2851.0,173.35,173.46,173.27,173.36,2851.0
2023-01-18 12:00:00,173.34,173.57,173.31,173.31,2654.0,173.34,173.57,173.31,173.31,2654.0
2023-01-18 12:05:00,173.39,173.39,173.05,173.25,7081.0,173.39,173.39,173.05,173.25,7081.0
2023-01-18 12:10:00,173.24,173.34,173.18,173.29,12246.0,173.24,173.34,173.18,173.29,12246.0
2023-01-18 12:15:00,173.27,173.3,172.93,172.93,5385.0,173.27,173.3,172.93,172.93,5385.0
2023-01-18 12:20:00,172.93,173.04,172.91,172.91,9197.0,172.93,173.04,172.91,172.91,9197.0
2023-01-18 12:25:00,172.93,172.96,172.55,172.65,8056.0,172.93,172.96,172.55,172.65,8056.0
2023-01-18 12:30:00,172.6,172.75,172.55,172.72,3541.0,172.6,172.75,172.55,172.72,3541.0
2023-01-18 12:35:00,172.72,173.05,172.68,172.98,14918.0,172.72,173.05,172.68,172.98,14918.0
2023-01-18 12:40:00,172.96,173.11,172.9,172.95,74610.0,172.96,173.11,172.9,172.95,74610.0
2023-01-18 12:45:00,173.05,173.43,173.04,173.43,23461.0,173.05,173.43,173.04,173.43,23461.0
2023-01-18 12:50:00,173.5,173.5,172.93,172.93,5681.0,173.5,173.5,172.93,172.93,5681.0
2023-01-18 12:55:00,172.9,173.13,172.9,173.08,2451.0,172.9,173.13,172.9,173.08,2451.0
2023-01-18 13:00:00,173.16,173.28,172.63,172.72,5980.0,173.16,173.28,172.63,172.72,5980.0
2023-01-18 13:05:00,172.77,172.86,172.71,172.71,1886.0,172.77,172.86,172.71,172.71,1886.0
2023-01-18 13:10:00,172.47,172.55,172.45,172.49,900.0,172.47,172.55,172.45,172.49,900.0
2023-01-18 13:15:00,172.59,172.66,172.46,172.56,2635.0,172.59,172.66,172.46,172.56,2635.0
2023-01-18 13:20:00,172.5,172.82,172.5,172.8,2205.0,172.5,172.82,172.5,172.8,2205.0
2023-01-18 13:25:00,172.77,172.92,172.76,172.81,3100.0,172.77,172.92,172.76,172.81,3100.0
2023-01-18 13:30:00,172.7,172.7,172.35,172.35,1500.0,172.7,172.7,172.35,172.35,1500.0
2023-01-18 13:35:00,172.31,172.71,172.31,172.62,5384.0,172.31,172.71,172.31,172.62,5384.0
2023-01-18 13:40:00,172.63,172.82,172.59,172.75,4205.0,172.63,172.82,172.59,172.75,4205.0
2023-01-18 13:45:00,172.73,172.94,172.57,172.65,5139.0,172.73,172.94,172.57,172.65,5139.0
2023-01-18 13:50:00,172.69,172.9,172.63,172.81,4672.0,172.69,172.9,172.63,172.81,4672.0
2023-01-18 13:55:00,172.75,172.9,172.75,172.78,3727.0,172.75,172.9,172.75,172.78,3727.0
2023-01-18 14:00:00,172.9,172.9,172.63,172.74,2898.0,172.9,172.9,172.63,172.74,2898.0
2023-01-18 14:05:00,172.79,172.79,172.62,172.66,3861.0,172.79,172.79,172.62,172.66,3861.0
2023-01-18 14:10:00,172.8,172.92,172.65,172.92,2900.0,172.8,172.92,172.65,172.92,2900.0
2023-01-18 14:15:00,173.04,173.09,172.94,173.05,13327.0,173.04,173.09,172.94,173.05,13327.0
2023-01-18 14:20:00,173.12,173.27,172.95,173.19,30038.0,173.12,173.27,172.95,173.19,30038.0
2023-01-18 14:25:00,173.25,173.46,173.24,173.46,2746.0,173.25,173.46,173.24,173.46,2746.0
2023-01-18 14:30:00,173.47,173.51,173.31,173.42,10530.0,173.47,173.51,173.31,173.42,10530.0
2023-01-18 14:35:00,173.37,173.37,173.15,173.2,2909.0,173.37,173.37,173.15,173.2,2909.0
2023-01-18 14:40:00,173.18,173.18,173.09,173.13,1118.0,173.18,173.18,173.09,173.13,1118.0
2023-01-18 14:45:00,173.2,173.27,172.9,172.94,6500.0,173.2,173.27,172.9,172.94,6500.0
2023-01-18 14:50:00,172.96,172.96,172.82,172.84,3773.0,172.96,172.96,172.82,172.84,3773.0
2023-01-18 14:55:00,172.82,173.02,172.79,173.0,5076.0,172.82,173.02,172.79,173.0,5076.0
2023-01-18 15:00:00,173.07,173.07,172.81,172.84,6081.0,173.07,173.07,172.81,172.84,6081.0
2023-01-18 15:05:00,172.78,173.04,172.78,173.0,2811.0,172.78,173.04,172.78,173.0,2811.0
2023-01-18 15:10:00,172.95,173.16,172.84,172.85,3100.0,172.95,173.16,172.84,172.85,3100.0
2023-01-18 15:15:00,172.97,173.07,172.77,172.86,4648.0,172.97,173.07,172.77,172.86,4648.0
2023-01-18 15:20:00,172.83,173.16,172.78,173.15,6810.0,172.83,173.16,172.78,173.15,6810.0
2023-01-18 15:25:00,173.19,173.19,172.96,172.96,8389.0,173.19,173.19,172.96,172.96,8389.0
2023-01-18 15:30:00,172.93,172.99,172.84,172.84,9447.0,172.93,172.99,172.84,172.84,9447.0
2023-01-18 15:35:00,172.85,172.85,172.67,172.72,11904.0,172.85,172.85,172.67,172.72,11904.0
2023-01-18 15:40:00,172.73,172.73,172.55,172.56,6181.0,172.73,172.73,172.55,172.56,6181.0
2023-01-18 15:45:00,172.58,172.74,172.52,172.62,9195.0,172.58,172.74,172.52,172.62,9195.0
2023-01-18 15:50:00,172.55,173.02,172.44,172.57,30529.0,172.55,173.02,172.44,172.57,30529.0
2023-01-18 15:55:00,172.62,172.75,172.21,172.41,59058.0,172.62,172.75,172.21,172.41,59058.0
2023-01-19 09:30:00,171.71,172.91,171.33,172.68,20794.0,171.71,172.91,171.33,172.68,20794.0
2023-01-19 09:35:00,172.66,173.38,172.44,173.22,6603.0,172.66,173.38,172.44,173.22,6603.0
2023-01-19 09:40:00,173.12,173.3,172.13,172.14,2700.0,173.12,173.3,172.13,172.14,2700.0
2023-01-19 09:45:00,172.22,172.53,171.94,172.11,40354.0,172.22,172.53,171.94,172.11,40354.0
2023-01-19 09:50:00,172.22,172.4,171.79,172.06,31391.0,172.22,172.4,171.79,172.06,31391.0
2023-01-19 09:55:00,172.11,172.74,172.1,172.47,23373.0,172.11,172.74,172.1,172.47,23373.0
2023-01-19 10:00:00,172.46,172.69,172.21,172.38,30778.0,172.46,172.69,172.21,172.38,30778.0
2023-01-19 10:05:00,172.4,172.77,172.21,172.6,24504.0,172.4,172.77,172.21,172.6,24504.0
2023-01-19 10:10:00,172.68,172.68,172.15,172.26,11057.0,172.68,172.68,172.15,172.26,11057.0
2023-01-19 10:15:00,172.09,173.07,172.09,172.8,5814.0,172.09,173.07,172.09,172.8,5814.0
2023-01-19 10:20:00,172.57,172.61,172.4,172.42,3302.0,172.57,172.61,172.4,172.42,3302.0
2023-01-19 10:25:00,172.46,172.81,172.45,172.81,1806.0,172.46,172.81,172.45,172.81,1806.0
2023-01-19 10:30:00,172.63,172.81,172.53,172.62,3854.0,172.63,172.81,172.53,172.62,3854.0
2023-01-19 10:35:00,172.63,172.77,172.38,172.71,2996.0,172.63,172.77,172.38,172.71,2996.0
2023-01-19 10:40:00,172.83,172.83,171.96,172.03,6800.0,172.83,172.83,171.96,172.03,6800.0
2023-01-19 10:45:00,171.99,172.07,171.57,171.96,6294.0,171.99,172.07,171.57,171.96,6294.0
2023-01-19 10:50:00,172.0,172.17,171.87,172.09,9312.0,172.0,172.17,171.87,172.09,9312.0
2023-01-19 10:55:00,172.01,172.03,171.43,171.56,7809.0,172.01,172.03,171.43,171.56,7809.0
2023-01-19 11:00:00,171.53,171.62,171.23,171.53,9895.0,171.53,171.62,171.23,171.53,9895.0
2023-01-19 11:05:00,171.65,172.04,171.54,171.99,16577.0,171.65,172.04,171.54,171.99,16577.0
2023-01-19 11:10:00,172.05,172.29,172.01,172.15,3144.0,172.05,172.29,172.01,172.15,3144.0
2023-01-19 11:15:00,172.13,172.39,172.09,172.15,7211.0,172.13,172.39,172.09,172.15,7211.0
2023-01-19 11:20:00,172.15,172.22,171.8,171.86,7320.0,172.15,172.22,171.8,171.86,7320.0
2023-01-19 11:25:00,171.85,172.12,171.67,172.12,5922.0,171.85,172.12,171.67,172.12,5922.0
2023-01-19 11:30:00,172.03,172.13,171.65,171.84,16567.0,172.03,172.13,171.65,171.84,16567.0
2023-01-19 11:35:00,171.87,172.04,171.75,172.01,8637.0,171.87,172.04,171.75,172.01,8637.0
2023-01-19 11:40:00,171.93,171.98,171.73,171.83,7714.0,171.93,171.98,171.73,171.83,7714.0
2023-01-19 11:45:00,171.75,171.94,171.71,171.94,7309.0,171.75,171.94,171.71,171.94,7309.0
2023-01-19 11:50:00,171.95,172.1,171.83,172.0,36154.0,171.95,172.1,171.83,172.0,36154.0
2023-01-19 11:55:00,171.97,172.18,171.96,172.12,8567.0,171.97,172.18,171.96,172.12,8567.0
2023-01-19 12:00:00,172.15,172.42,172.12,172.41,7554.0,172.15,172.42,172.12,172.41,7554.0
2023-01-19 12:05:00,172.45,172.58,172.45,172.45,4400.0,172.45,172.58,172.45,172.45,4400.0
2023-01-19 12:10:00,172.45,172.8,172.42,172.78,4631.0,172.45,172.8,172.42,172.78,4631.0
2023-01-19 12:15:00,172.78,172.92,172.76,172.83,5069.0,172.78,172.92,172.76,172.83,5069.0
2023-01-19 12:20:00,172.83,172.94,172.32,172.32,5016.0,172.83,172.94,172.32,172.32,5016.0
2023-01-19 12:25:00,172.34,172.36,172.05,172.18,3033.0,172.34,172.36,172.05,172.18,3033.0
2023-01-19 12:30:00,172.13,172.18,171.95,172.0,5104.0,172.13,172.18,171.95,172.0,5104.0
2023-01-19 12:35:00,171.96,172.15,171.94,172.15,3900.0,171.96,172.15,171.94,172.15,3900.0
2023-01-19 12:40:00,172.09,172.17,171.98,172.13,2900.0,172.09,172.17,171.98,172.13,2900.0
2023-01-19 12:45:00,172.14,172.52,172.14,172.36,8864.0,172.14,172.52,172.14,172.36,8864.0
2023-01-19 12:50:00,172.32,172.36,172.0,172.0,9487.0,172.32,172.36,172.0,172.0,9487.0
2023-01-19 12:55:00,172.0,172.43,172.0,172.43,2919.0,172.0,172.43,172.0,172.43,2919.0
2023-01-19 13:00:00,172.48,172.62,172.28,172.58,6257.0,172.48,172.62,172.28,172.58,6257.0
2023-01-19 13:05:00,172.52,172.55,172.21,172.22,5712.0,172.52,172.55,172.21,172.22,5712.0
2023-01-19 13:10:00,172.27,172.33,172.13,172.26,2474.0,172.27,172.33,172.13,172.26,2474.0
2023-01-19 13:15:00,172.19,172.35,171.99,172.23,8551.0,172.19,172.35,171.99,172.23,8551.0
2023-01-19 13:20:00,172.09,172.27,171.99,172.01,14593.0,172.09,172.27,171.99,172.01,14593.0
2023-01-19 13:25:00,171.97,172.01,171.8,171.89,9642.0,171.97,172.01,171.8,171.89,9642.0
2023-01-19 13:30:00,171.93,172.2,171.91,172.18,7100.0,171.93,172.2,171.91,172.18,7100.0
2023-01-19 13:35:00,172.11,172.33,172.08,172.33,6100.0,172.11,172.33,172.08,172.33,6100.0
2023-01-19 13:40:00,172.39,172.61,172.19,172.19,4287.0,172.39,172.61,172.19,172.19,4287.0
2023-01-19 13:45:00,172.24,172.25,172.08,172.08,2626.0,172.24,172.25,172.08,172.08,2626.0
2023-01-19 13:50:00,172.07,172.09,171.94,171.97,4952.0,172.07,172.09,171.94,171.97,4952.0
2023-01-19 13:55:00,171.97,172.05,171.89,172.01,3120.0,171.97,172.05,171.89,172.01,3120.0
2023-01-19 14:00:00,172.06,172.18,171.91,172.05,4970.0,172.06,172.18,171.91,172.05,4970.0
2023-01-19 14:05:00,172.08,172.08,171.79,171.96,5027.0,172.08,172.08,171.79,171.96,5027.0
2023-01-19 14:10:00,172.0,172.35,171.94,172.32,3539.0,172.0,172.35,171.94,172.32,3539.0
2023-01-19 14:15:00,172.36,172.38,172.07,172.21,3324.0,172.36,172.38,172.07,172.21,3324.0
2023-01-19 14:20:00,172.26,172.83,172.26,172.83,4911.0,172.26,172.83,172.26,172.83,4911.0
2023-01-19 14:25:00,172.74,173.22,172.63,173.09,7979.0,172.74,173.22,172.63,173.09,7979.0
2023-01-19 14:30:00,173.1,173.15,172.8,173.15,3867.0,173.1,173.15,172.8,173.15,3867.0
2023-01-19 14:35:00,173.19,173.36,173.12,173.24,2000.0,173.19,173.36,173.12,173.24,2000.0
2023-01-19 14:40:00,173.25,173.43,173.2,173.28,2936.0,173.25,173.43,173.2,173.28,2936.0
2023-01-19 14:45:00,173.27,173.43,173.2,173.22,1470.0,173.27,173.43,173.2,173.22,1470.0
2023-01-19 14:50:00,173.23,173.24,172.73,172.73,3740.0,173.23,173.24,172.73,172.73,3740.0
2023-01-19 14:55:00,172.71,172.83,172.55,172.55,4294.0,172.71,172.83,172.55,172.55,4294.0
2023-01-19 15:00:00,172.61,172.71,172.53,172.59,4502.0,172.61,172.71,172.53,172.59,4502.0
2023-01-19 15:05:00,172.5,172.5,172.23,172.27,3788.0,172.5,172.5,172.23,172.27,3788.0
2023-01-19 15:10:00,172.35,172.6,172.18,172.52,7739.0,172.35,172.6,172.18,172.52,7739.0
2023-01-19 15:15:00,172.47,172.67,172.45,172.54,8768.0,172.47,172.67,172.45,172.54,8768.0
2023-01-19 15:20:00,172.53,172.53,172.11,172.14,6271.0,172.53,172.53,172.11,172.14,6271.0
2023-01-19 15:25:00,172.15,172.44,172.06,172.36,7356.0,172.15,172.44,172.06,172.36,7356.0
2023-01-19 15:30:00,172.26,172.38,172.16,172.31,13693.0,172.26,172.38,172.16,172.31,13693.0
2023-01-19 15:35:00,172.34,172.36,172.21,172.26,7548.0,172.34,172.36,172.21,172.26,7548.0
2023-01-19 15:40:00,172.26,172.26,171.78,171.86,11539.0,172.26,172.26,171.78,171.86,11539.0
2023-01-19 15:45:00,171.9,171.97,171.73,171.74,11729.0,171.9,171.97,171.73,171.74,11729.0
2023-01-19 15:50:00,171.74,172.17,171.45,172.09,74072.0,171.74,172.17,171.45,172.09,74072.0
2023-01-19 15:55:00,172.16,172.22,171.84,171.95,96631.0,172.16,172.22,171.84,171.95,96631.0
2023-01-20 09:30:00,171.77,173.31,171.68,172.0,116169.0,171.77,173.31,171.68,172.0,116169.0
2023-01-20 09:35:00,171.91,172.64,171.85,172.53,11942.0,171.91,172.64,171.85,172.53,11942.0
2023-01-20 09:40:00,172.56,173.27,172.56,173.24,7974.0,172.56,173.27,172.56,173.24,7974.0
2023-01-20 09:45:00,173.27,173.28,172.68,173.01,6398.0,173.27,173.28,172.68,173.01,6398.0
2023-01-20 09:50:00,173.15,173.38,172.84,172.85,3815.0,173.15,173.38,172.84,172.85,3815.0
2023-01-20 09:55:00,172.8,172.8,172.09,172.1,7198.0,172.8,172.8,172.09,172.1,7198.0
2023-01-20 10:00:00,172.03,172.67,171.89,172.67,8429.0,172.03,172.67,171.89,172.67,8429.0
2023-01-20 10:05:00,172.92,173.16,172.8,173.05,2614.0,172.92,173.16,172.8,173.05,2614.0
2023-01-20 10:10:00,173.16,173.38,172.92,173.36,3200.0,173.16,173.38,172.92,173.36,3200.0
2023-01-20 10:15:00,173.39,173.57,173.15,173.57,2300.0,173.39,173.57,173.15,173.57,2300.0
2023-01-20 10:20:00,173.41,173.91,173.41,173.77,5983.0,173.41,173.91,173.41,173.77,5983.0
2023-01-20 10:25:00,173.77,174.09,173.4,174.05,4600.0,173.77,174.09,173.4,174.05,4600.0
2023-01-20 10:30:00,174.08,174.28,173.89,173.91,3569.0,174.08,174.28,173.89,173.91,3569.0
2023-01-20 10:35:00,174.06,174.23,173.99,174.13,4272.0,174.06,174.23,173.99,174.13,4272.0
2023-01-20 10:40:00,174.2,174.44,173.98,174.44,7829.0,174.2,174.44,173.98,174.44,7829.0
2023-01-20 10:45:00,174.49,174.75,174.43,174.66,8100.0,174.49,174.75,174.43,174.66,8100.0
2023-01-20 10:50:00,174.64,175.26,174.62,175.25,13217.0,174.64,175.26,174.62,175.25,13217.0
2023-01-20 10:55:00,175.25,175.39,175.15,175.39,4800.0,175.25,175.39,175.15,175.39,4800.0
2023-01-20 11:00:00,175.29,175.62,175.29,175.61,13193.0,175.29,175.62,175.29,175.61,13193.0
2023-01-20 11:05:00,175.55,175.75,175.45,175.57,31476.0,175.55,175.75,175.45,175.57,31476.0
2023-01-20 11:10:00,175.57,175.94,175.48,175.69,14413.0,175.57,175.94,175.48,175.69,14413.0
2023-01-20 11:15:00,175.71,175.95,175.52,175.95,6873.0,175.71,175.95,175.52,175.95,6873.0
2023-01-20 11:20:00,176.0,176.05,175.53,175.53,8911.0,176.0,176.05,175.53,175.53,8911.0
2023-01-20 11:25:00,175.56,176.11,175.56,176.11,4601.0,175.56,176.11,175.56,176.11,4601.0
2023-01-20 11:30:00,176.11,176.53,176.1,176.37,5645.0,176.11,176.53,176.1,176.37,5645.0
2023-01-20 11:35:00,176.33,176.52,176.22,176.48,5825.0,176.33,176.52,176.22,176.48,5825.0
2023-01-20 11:40:00,176.4,176.64,176.37,176.45,8525.0,176.4,176.64,176.37,176.45,8525.0
2023-01-20 11:45:00,176.47,176.52,176.35,176.47,3741.0,176.47,176.52,176.35,176.47,3741.0
2023-01-20 11:50:00,176.5,176.8,176.35,176.35,9464.0,176.5,176.8,176.35,176.35,9464.0
2023-01-20 11:55:00,176.32,176.6,176.29,176.45,17775.0,176.32,176.6,176.29,176.45,17775.0
2023-01-20 12:00:00,176.41,176.93,176.41,176.93,7556.0,176.41,176.93,176.41,176.93,7556.0
2023-01-20 12:05:00,176.9,176.94,176.8,176.89,7570.0,176.9,176.94,176.8,176.89,7570.0
2023-01-20 12:10:00,176.89,176.89,176.07,176.07,23921.0,176.89,176.89,176.07,176.07,23921.0
2023-01-20 12:15:00,176.01,176.2,175.9,176.17,3249.0,176.01,176.2,175.9,176.17,3249.0
2023-01-20 12:20:00,176.16,176.42,176.09,176.25,3802.0,176.16,176.42,176.09,176.25,3802.0
2023-01-20 12:25:00,176.24,176.32,176.15,176.24,4986.0,176.24,176.32,176.15,176.24,4986.0
2023-01-20 12:30:00,176.28,176.31,176.11,176.28,3532.0,176.28,176.31,176.11,176.28,3532.0
2023-01-20 12:35:00,176.28,176.28,176.19,176.26,3244.0,176.28,176.28,176.19,176.26,3244.0
2023-01-20 12:40:00,176.28,176.54,176.25,176.47,2580.0,176.28,176.54,176.25,176.47,2580.0
2023-01-20 12:45:00,176.38,176.49,176.33,176.44,2604.0,176.38,176.49,176.33,176.44,2604.0
2023-01-20 12:50:00,176.46,176.71,176.44,176.7,5479.0,176.46,176.71,176.44,176.7,5479.0
2023-01-20 12:55:00,176.68,176.68,176.29,176.35,18338.0,176.68,176.68,176.29,176.35,18338.0
2023-01-20 13:00:00,176.41,176.69,176.4,176.48,7431.0,176.41,176.69,176.4,176.48,7431.0
2023-01-20 13:05:00,176.5,176.5,176.31,176.36,4379.0,176.5,176.5,176.31,176.36,4379.0
2023-01-20 13:10:00,176.23,176.53,176.02,176.44,4594.0,176.23,176.53,176.02,176.44,4594.0
2023-01-20 13:15:00,176.51,176.52,175.99,175.99,2787.0,176.51,176.52,175.99,175.99,2787.0
2023-01-20 13:20:00,175.79,176.02,175.79,175.93,2006.0,175.79,176.02,175.79,175.93,2006.0
2023-01-20 13:25:00,176.03,176.17,176.02,176.16,3703.0,176.03,176.17,176.02,176.16,3703.0
2023-01-20 13:30:00,176.27,176.58,176.27,176.56,3576.0,176.27,176.58,176.27,176.56,3576.0
2023-01-20 13:35:00,176.55,176.74,176.55,176.68,9418.0,176.55,176.74,176.55,176.68,9418.0
2023-01-20 13:40:00,176.66,176.75,176.56,176.61,6554.0,176.66,176.75,176.56,176.61,6554.0
2023-01-20 13:45:00,176.61,176.87,176.52,176.87,8209.0,176.61,176.87,176.52,176.87,8209.0
2023-01-20 13:50:00,176.89,177.04,176.69,176.69,5928.0,176.89,177.04,176.69,176.69,5928.0
2023-01-20 13:55:00,176.69,176.77,176.57,176.66,9342.0,176.69,176.77,176.57,176.66,9342.0
2023-01-20 14:00:00,176.66,176.69,176.41,176.53,7744.0,176.66,176.69,176.41,176.53,7744.0
2023-01-20 14:05:00,176.5,176.58,176.37,176.5,6503.0,176.5,176.58,176.37,176.5,6503.0
2023-01-20 14:10:00,176.48,176.69,176.41,176.59,8146.0,176.48,176.69,176.41,176.59,8146.0
2023-01-20 14:15:00,176.53,176.73,176.52,176.65,17616.0,176.53,176.73,176.52,176.65,17616.0
2023-01-20 14:20:00,176.69,177.02,176.69,176.94,4421.0,176.69,177.02,176.69,176.94,4421.0
2023-01-20 14:25:00,176.91,176.96,176.75,176.9,4875.0,176.91,176.96,176.75,176.9,4875.0
2023-01-20 14:30:00,176.97,177.31,176.97,177.1,4742.0,176.97,177.31,176.97,177.1,4742.0
2023-01-20 14:35:00,177.13,177.47,177.13,177.47,6604.0,177.13,177.47,177.13,177.47,6604.0
2023-01-20 14:40:00,177.48,177.53,177.39,177.46,5936.0,177.48,177.53,177.39,177.46,5936.0
2023-01-20 14:45:00,177.49,177.58,177.44,177.58,5483.0,177.49,177.58,177.44,177.58,5483.0
2023-01-20 14:50:00,177.58,177.64,177.51,177.59,7466.0,177.58,177.64,177.51,177.59,7466.0
2023-01-20 14:55:00,177.6,177.97,177.59,177.93,4272.0,177.6,177.97,177.59,177.93,4272.0
2023-01-20 15:00:00,177.93,178.21,177.89,178.21,7368.0,177.93,178.21,177.89,178.21,7368.0
2023-01-20 15:05:00,178.17,178.61,178.16,178.59,7771.0,178.17,178.61,178.16,178.59,7771.0
2023-01-20 15:10:00,178.59,178.85,178.54,178.83,14172.0,178.59,178.85,178.54,178.83,14172.0
2023-01-20 15:15:00,178.81,178.95,178.71,178.76,11742.0,178.81,178.95,178.71,178.76,11742.0
2023-01-20 15:20:00,178.78,178.79,178.51,178.56,10607.0,178.78,178.79,178.51,178.56,10607.0
2023-01-20 15:25:00,178.57,178.67,178.27,178.29,23470.0,178.57,178.67,178.27,178.29,23470.0
2023-01-20 15:30:00,178.32,178.56,178.3,178.35,18159.0,178.32,178.56,178.3,178.35,18159.0
2023-01-20 15:35:00,178.33,178.6,178.21,178.53,30048.0,178.33,178.6,178.21,178.53,30048.0
2023-01-20 15:40:00,178.52,178.56,178.35,178.4,22886.0,178.52,178.56,178.35,178.4,22886.0
2023-01-20 15:45:00,178.39,178.6,178.34,178.51,27246.0,178.39,178.6,178.34,178.51,27246.0
2023-01-20 15:50:00,178.47,178.58,178.33,178.36,48772.0,178.47,178.58,178.33,178.36,48772.0
2023-01-20 15:55:00,178.5,178.62,178.07,178.22,87099.0,178.5,178.62,178.07,178.22,87099.0
2023-01-23 09:30:00,177.19,177.99,177.16,177.83,27624.0,177.19,177.99,177.16,177.83,27624.0
2023-01-23 09:35:00,177.81,179.01,177.8,179.01,14135.0,177.81,179.01,177.8,179.01,14135.0
2023-01-23 09:40:00,178.87,179.5,178.72,179.16,56269.0,178.87,179.5,178.72,179.16,56269.0
2023-01-23 09:45:00,179.22,180.04,179.13,179.94,20096.0,179.22,180.04,179.13,179.94,20096.0
2023-01-23 09:50:00,180.03,180.42,179.93,180.08,5723.0,180.03,180.42,179.93,180.08,5723.0
2023-01-23 09:55:00,180.16,180.33,179.9,180.05,9720.0,180.16,180.33,179.9,180.05,9720.0
2023-01-23 10:00:00,180.09,180.78,180.09,180.45,7249.0,180.09,180.78,180.09,180.45,7249.0
2023-01-23 10:05:00,180.45,180.47,180.13,180.2,9339.0,180.45,180.47,180.13,180.2,9339.0
2023-01-23 10:10:00,180.15,180.61,179.8,180.37,13344.0,180.15,180.61,179.8,180.37,13344.0
2023-01-23 10:15:00,180.41,180.63,180.37,180.44,3431.0,180.41,180.63,180.37,180.44,3431.0
2023-01-23 10:20:00,180.4,180.81,180.22,180.81,6123.0,180.4,180.81,180.22,180.81,6123.0
2023-01-23 10:25:00,180.88,180.99,180.67,180.67,32661.0,180.88,180.99,180.67,180.67,32661.0
2023-01-23 10:30:00,180.75,181.15,180.72,181.06,2425.0,180.75,181.15,180.72,181.06,2425.0
2023-01-23 10:35:00,181.06,181.57,181.05,181.45,6595.0,181.06,181.57,181.05,181.45,6595.0
2023-01-23 10:40:00,181.52,181.65,181.14,181.22,9904.0,181.52,181.65,181.14,181.22,9904.0
2023-01-23 10:45:00,181.2,181.84,181.07,181.8,7269.0,181.2,181.84,181.07,181.8,7269.0
2023-01-23 10:50:00,181.86,182.02,181.63,181.67,16886.0,181.86,182.02,181.63,181.67,16886.0
2023-01-23 10:55:00,181.66,181.86,181.66,181.71,7121.0,181.66,181.86,181.66,181.71,7121.0
2023-01-23 11:00:00,181.73,182.28,181.73,182.23,8175.0,181.73,182.28,181.73,182.23,8175.0
2023-01-23 11:05:00,182.23,182.62,182.16,182.62,9348.0,182.23,182.62,182.16,182.62,9348.0
2023-01-23 11:10:00,182.64,182.74,182.5,182.53,14067.0,182.64,182.74,182.5,182.53,14067.0
2023-01-23 11:15:00,182.5,183.15,182.45,183.13,12537.0,182.5,183.15,182.45,183.13,12537.0
2023-01-23 11:20:00,183.19,183.28,182.79,182.81,7380.0,183.19,183.28,182.79,182.81,7380.0
2023-01-23 11:25:00,182.78,182.83,182.19,182.21,11869.0,182.78,182.83,182.19,182.21,11869.0
2023-01-23 11:30:00,182.18,182.65,182.07,182.53,5320.0,182.18,182.65,182.07,182.53,5320.0
2023-01-23 11:35:00,182.49,182.51,182.15,182.49,3975.0,182.49,182.51,182.15,182.49,3975.0
2023-01-23 11:40:00,182.59,182.59,182.37,182.37,5453.0,182.59,182.59,182.37,182.37,5453.0
2023-01-23 11:45:00,182.35,182.87,182.35,182.75,9095.0,182.35,182.87,182.35,182.75,9095.0
2023-01-23 11:50:00,182.79,182.99,182.52,182.94,5776.0,182.79,182.99,182.52,182.94,5776.0
2023-01-23 11:55:00,182.9,183.04,182.75,182.97,119829.0,182.9,183.04,182.75,182.97,119829.0
2023-01-23 12:00:00,182.92,182.96,182.61,182.63,5170.0,182.92,182.96,182.61,182.63,5170.0
2023-01-23 12:05:00,182.56,182.56,181.64,181.65,4236.0,182.56,182.56,181.64,181.65,4236.0
2023-01-23 12:10:00,181.64,181.73,181.53,181.73,5335.0,181.64,181.73,181.53,181.73,5335.0
2023-01-23 12:15:00,181.71,182.16,181.7,182.1,5507.0,181.71,182.16,181.7,182.1,5507.0
2023-01-23 12:20:00,182.21,182.22,182.0,182.19,6683.0,182.21,182.22,182.0,182.19,6683.0
2023-01-23 12:25:00,182.09,182.2,181.86,182.13,4609.0,182.09,182.2,181.86,182.13,4609.0
2023-01-23 12:30:00,182.17,182.46,182.1,182.44,6041.0,182.17,182.46,182.1,182.44,6041.0
2023-01-23 12:35:00,182.49,182.71,182.45,182.6,9295.0,182.49,182.71,182.45,182.6,9295.0
2023-01-23 12:40:00,182.67,182.76,182.58,182.7,12335.0,182.67,182.76,182.58,182.7,12335.0
2023-01-23 12:45:00,182.74,182.89,182.63,182.89,5052.0,182.74,182.89,182.63,182.89,5052.0
2023-01-23 12:50:00,182.85,183.19,182.73,183.19,10314.0,182.85,183.19,182.73,183.19,10314.0
2023-01-23 12:55:00,183.18,183.47,183.17,183.47,8004.0,183.18,183.47,183.17,183.47,8004.0
2023-01-23 13:00:00,183.34,183.72,183.23,183.69,26940.0,183.34,183.72,183.23,183.69,26940.0
2023-01-23 13:05:00,183.66,183.77,183.43,183.77,4890.0,183.66,183.77,183.43,183.77,4890.0
2023-01-23 13:10:00,183.81,183.85,183.58,183.59,4837.0,183.81,183.85,183.58,183.59,4837.0
2023-01-23 13:15:00,183.53,183.68,183.5,183.67,12606.0,183.53,183.68,183.5,183.67,12606.0
2023-01-23 13:20:00,183.7,183.92,183.7,183.85,13576.0,183.7,183.92,183.7,183.85,13576.0
2023-01-23 13:25:00,183.85,183.85,183.24,183.43,5476.0,183.85,183.85,183.24,183.43,5476.0
2023-01-23 13:30:00,183.46,183.85,183.42,183.65,9090.0,183.46,183.85,183.42,183.65,9090.0
2023-01-23 13:35:00,183.72,183.73,183.5,183.7,6259.0,183.72,183.73,183.5,183.7,6259.0
2023-01-23 13:40:00,183.74,183.76,183.53,183.75,3778.0,183.74,183.76,183.53,183.75,3778.0
2023-01-23 13:45:00,183.75,183.76,183.53,183.67,8401.0,183.75,183.76,183.53,183.67,8401.0
2023-01-23 13:50:00,183.61,183.71,183.16,183.37,14139.0,183.61,183.71,183.16,183.37,14139.0
2023-01-23 13:55:00,183.28,183.28,182.87,182.87,2573.0,183.28,183.28,182.87,182.87,2573.0
2023-01-23 14:00:00,182.92,182.93,182.48,182.48,4993.0,182.92,182.93,182.48,182.48,4993.0
2023-01-23 14:05:00,182.61,183.05,182.6,183.04,10310.0,182.61,183.05,182.6,183.04,10310.0
2023-01-23 14:10:00,183.07,183.23,182.48,182.9,11719.0,183.07,183.23,182.48,182.9,11719.0
2023-01-23 14:15:00,182.95,183.22,182.94,183.04,5453.0,182.95,183.22,182.94,183.04,5453.0
2023-01-23 14:20:00,183.0,183.29,183.0,183.15,19174.0,183.0,183.29,183.0,183.15,19174.0
2023-01-23 14:25:00,183.08,183.12,182.6,182.73,5787.0,183.08,183.12,182.6,182.73,5787.0
2023-01-23 14:30:00,182.76,182.83,182.59,182.67,3948.0,182.76,182.83,182.59,182.67,3948.0
2023-01-23 14:35:00,182.65,182.65,182.33,182.4,8015.0,182.65,182.65,182.33,182.4,8015.0
2023-01-23 14:40:00,182.33,182.56,182.3,182.44,4610.0,182.33,182.56,182.3,182.44,4610.0
2023-01-23 14:45:00,182.47,182.49,181.85,182.12,8250.0,182.47,182.49,181.85,182.12,8250.0
2023-01-23 14:50:00,182.07,182.19,181.98,182.17,5855.0,182.07,182.19,181.98,182.17,5855.0
2023-01-23 14:55:00,182.21,182.62,182.21,182.61,5907.0,182.21,182.62,182.21,182.61,5907.0
2023-01-23 15:00:00,182.62,182.72,182.43,182.54,5613.0,182.62,182.72,182.43,182.54,5613.0
2023-01-23 15:05:00,182.51,182.87,182.46,182.84,6380.0,182.51,182.87,182.46,182.84,6380.0
2023-01-23 15:10:00,182.79,183.37,182.76,183.11,16922.0,182.79,183.37,182.76,183.11,16922.0
2023-01-23 15:15:00,183.14,183.33,183.05,183.16,12297.0,183.14,183.33,183.05,183.16,12297.0
2023-01-23 15:20:00,183.16,183.36,183.02,183.08,9507.0,183.16,183.36,183.02,183.08,9507.0
2023-01-23 15:25:00,183.08,183.19,182.85,183.18,7816.0,183.08,183.19,182.85,183.18,7816.0
2023-01-23 15:30:00,183.21,183.38,183.16,183.26,20595.0,183.21,183.38,183.16,183.26,20595.0
2023-01-23 15:35:00,183.17,183.53,183.16,183.51,10784.0,183.17,183.53,183.16,183.51,10784.0
2023-01-23 15:40:00,183.49,183.59,183.18,183.59,11856.0,183.49,183.59,183.18,183.59,11856.0
2023-01-23 15:45:00,183.61,183.72,183.51,183.62,15205.0,183.61,183.72,183.51,183.62,15205.0
2023-01-23 15:50:00,183.66,184.24,183.66,184.0,53658.0,183.66,184.24,183.66,184.0,53658.0
2023-01-23 15:55:00,184.0,184.0,183.34,183.39,82655.0,184.0,184.0,183.34,183.39,82655.0
2023-01-24 09:30:00,183.35,183.35,181.38,182.14,19933.0,183.35,183.35,181.38,182.14,19933.0
2023-01-24 09:35:00,181.8,183.01,181.53,182.99,12757.0,181.8,183.01,181.53,182.99,12757.0
2023-01-24 09:40:00,182.95,183.59,182.47,182.69,14585.0,182.95,183.59,182.47,182.69,14585.0
2023-01-24 09:45:00,182.6,183.29,182.44,182.61,8266.0,182.6,183.29,182.44,182.61,8266.0
2023-01-24 09:50:00,182.72,183.14,182.6,183.0,20027.0,182.72,183.14,182.6,183.0,20027.0
2023-01-24 09:55:00,183.02,183.08,182.71,182.82,14589.0,183.02,183.08,182.71,182.82,14589.0
2023-01-24 10:00:00,182.72,182.92,182.49,182.62,7731.0,182.72,182.92,182.49,182.62,7731.0
2023-01-24 10:05:00,182.59,182.98,182.37,182.96,9497.0,182.59,182.98,182.37,182.96,9497.0
2023-01-24 10:10:00,182.91,183.07,182.81,183.0,5057.0,182.91,183.07,182.81,183.0,5057.0
2023-01-24 10:15:00,183.11,183.66,183.07,183.07,6137.0,183.11,183.66,183.07,183.07,6137.0
2023-01-24 10:20:00,183.23,183.38,182.51,182.53,8300.0,183.23,183.38,182.51,182.53,8300.0
2023-01-24 10:25:00,182.72,182.98,182.62,182.98,4100.0,182.72,182.98,182.62,182.98,4100.0
2023-01-24 10:30:00,182.98,183.06,182.71,182.84,5568.0,182.98,183.06,182.71,182.84,5568.0
2023-01-24 10:35:00,182.84,182.88,182.31,182.6,6619.0,182.84,182.88,182.31,182.6,6619.0
2023-01-24 10:40:00,182.5,182.54,182.2,182.54,3933.0,182.5,182.54,182.2,182.54,3933.0
2023-01-24 10:45:00,182.53,182.74,182.35,182.6,5018.0,182.53,182.74,182.35,182.6,5018.0
2023-01-24 10:50:00,182.6,182.94,182.42,182.87,14563.0,182.6,182.94,182.42,182.87,14563.0
2023-01-24 10:55:00,182.91,183.26,182.78,182.95,20772.0,182.91,183.26,182.78,182.95,20772.0
2023-01-24 11:00:00,182.9,182.9,182.66,182.76,2316.0,182.9,182.9,182.66,182.76,2316.0
2023-01-24 11:05:00,182.76,182.76,182.47,182.54,4826.0,182.76,182.76,182.47,182.54,4826.0
2023-01-24 11:10:00,182.58,182.58,182.04,182.18,3708.0,182.58,182.58,182.04,182.18,3708.0
2023-01-24 11:15:00,182.13,182.28,181.9,182.13,3340.0,182.13,182.28,181.9,182.13,3340.0
2023-01-24 11:20:00,182.09,182.26,181.78,182.2,21386.0,182.09,182.26,181.78,182.2,21386.0
2023-01-24 11:25:00,182.14,182.6,182.13,182.6,5400.0,182.14,182.6,182.13,182.6,5400.0
2023-01-24 11:30:00,182.78,182.78,182.39,182.4,3206.0,182.78,182.78,182.39,182.4,3206.0
2023-01-24 11:35:00,182.44,182.53,182.26,182.34,6787.0,182.44,182.53,182.26,182.34,6787.0
2023-01-24 11:40:00,182.38,182.5,182.19,182.34,2332.0,182.38,182.5,182.19,182.34,2332.0
2023-01-24 11:45:00,182.27,182.55,182.2,182.34,4868.0,182.27,182.55,182.2,182.34,4868.0
2023-01-24 11:50:00,182.4,182.59,182.3,182.35,3114.0,182.4,182.59,182.3,182.35,3114.0
2023-01-24 11:55:00,182.44,182.49,182.3,182.4,6026.0,182.44,182.49,182.3,182.4,6026.0
2023-01-24 12:00:00,182.38,182.51,182.0,182.5,22913.0,182.38,182.51,182.0,182.5,22913.0
2023-01-24 12:05:00,182.53,182.79,182.49,182.65,3207.0,182.53,182.79,182.49,182.65,3207.0
2023-01-24 12:10:00,182.61,182.89,182.61,182.83,3546.0,182.61,182.89,182.61,182.83,3546.0
2023-01-24 12:15:00,182.83,182.88,182.6,182.73,2625.0,182.83,182.88,182.6,182.73,2625.0
2023-01-24 12:20:00,182.65,182.71,182.56,182.71,1756.0,182.65,182.71,182.56,182.71,1756.0
2023-01-24 12:25:00,182.73,182.73,182.53,182.6,3700.0,182.73,182.73,182.53,182.6,3700.0
2023-01-24 12:30:00,182.54,182.57,182.25,182.26,7774.0,182.54,182.57,182.25,182.26,7774.0
2023-01-24 12:35:00,182.21,182.24,182.06,182.1,7035.0,182.21,182.24,182.06,182.1,7035.0
2023-01-24 12:40:00,182.1,182.12,181.98,181.98,4872.0,182.1,182.12,181.98,181.98,4872.0
2023-01-24 12:45:00,181.96,182.2,181.96,182.12,6510.0,181.96,182.2,181.96,182.12,6510.0
2023-01-24 12:50:00,182.0,182.21,182.0,182.2,3600.0,182.0,182.21,182.0,182.2,3600.0
2023-01-24 12:55:00,182.26,182.36,182.25,182.29,2542.0,182.26,182.36,182.25,182.29,2542.0
2023-01-24 13:00:00,182.31,182.43,181.89,181.89,9418.0,182.31,182.43,181.89,181.89,9418.0
2023-01-24 13:05:00,181.93,182.24,181.92,182.17,5037.0,181.93,182.24,181.92,182.17,5037.0
2023-01-24 13:10:00,182.18,182.49,182.18,182.47,2650.0,182.18,182.49,182.18,182.47,2650.0
2023-01-24 13:15:00,182.42,182.67,182.42,182.61,5357.0,182.42,182.67,182.42,182.61,5357.0
2023-01-24 13:20:00,182.64,182.68,182.56,182.66,4762.0,182.64,182.68,182.56,182.66,4762.0
2023-01-24 13:25:00,182.65,182.79,182.65,182.74,2300.0,182.65,182.79,182.65,182.74,2300.0
2023-01-24 13:30:00,182.73,182.85,182.57,182.82,3606.0,182.73,182.85,182.57,182.82,3606.0
2023-01-24 13:35:00,182.83,182.85,182.74,182.77,2500.0,182.83,182.85,182.74,182.77,2500.0
2023-01-24 13:40:00,182.77,182.89,182.54,182.54,1800.0,182.77,182.89,182.54,182.54,1800.0
2023-01-24 13:45:00,182.54,182.6,182.27,182.33,3736.0,182.54,182.6,182.27,182.33,3736.0
2023-01-24 13:50:00,182.36,182.43,182.27,182.38,3504.0,182.36,182.43,182.27,182.38,3504.0
2023-01-24 13:55:00,182.35,182.5,182.35,182.35,3441.0,182.35,182.5,182.35,182.35,3441.0
2023-01-24 14:00:00,182.35,182.37,181.94,182.14,6483.0,182.35,182.37,181.94,182.14,6483.0
2023-01-24 14:05:00,182.1,182.22,181.99,182.13,2300.0,182.1,182.22,181.99,182.13,2300.0
2023-01-24 14:10:00,182.14,182.35,182.08,182.18,3564.0,182.14,182.35,182.08,182.18,3564.0
2023-01-24 14:15:00,182.16,182.26,182.14,182.19,3658.0,182.16,182.26,182.14,182.19,3658.0
2023-01-24 14:20:00,182.23,182.33,182.09,182.09,2918.0,182.23,182.33,182.09,182.09,2918.0
2023-01-24 14:25:00,182.06,182.41,182.06,182.41,5027.0,182.06,182.41,182.06,182.41,5027.0
2023-01-24 14:30:00,182.41,182.64,182.4,182.6,3500.0,182.41,182.64,182.4,182.6,3500.0
2023-01-24 14:35:00,182.66,182.71,182.45,182.5,4521.0,182.66,182.71,182.45,182.5,4521.0
2023-01-24 14:40:00,182.47,182.53,182.43,182.48,2720.0,182.47,182.53,182.43,182.48,2720.0
2023-01-24 14:45:00,182.48,182.52,182.24,182.25,4684.0,182.48,182.52,182.24,182.25,4684.0
2023-01-24 14:50:00,182.25,182.38,182.14,182.38,4561.0,182.25,182.38,182.14,182.38,4561.0
2023-01-24 14:55:00,182.36,182.5,182.28,182.28,5313.0,182.36,182.5,182.28,182.28,5313.0
2023-01-24 15:00:00,182.28,182.28,182.11,182.12,1893.0,182.28,182.28,182.11,182.12,1893.0
2023-01-24 15:05:00,182.06,182.11,181.97,181.98,4100.0,182.06,182.11,181.97,181.98,4100.0
2023-01-24 15:10:00,182.0,182.08,181.94,181.94,4396.0,182.0,182.08,181.94,181.94,4396.0
2023-01-24 15:15:00,181.92,182.11,181.9,182.02,6366.0,181.92,182.11,181.9,182.02,6366.0
2023-01-24 15:20:00,182.02,182.14,181.98,182.14,5044.0,182.02,182.14,181.98,182.14,5044.0
2023-01-24 15:25:00,182.12,182.25,182.06,182.15,4563.0,182.12,182.25,182.06,182.15,4563.0
2023-01-24 15:30:00,182.19,182.19,181.59,181.62,17873.0,182.19,182.19,181.59,181.62,17873.0
2023-01-24 15:35:00,181.55,181.73,181.45,181.73,8776.0,181.55,181.73,181.45,181.73,8776.0
2023-01-24 15:40:00,181.72,181.81,181.61,181.77,11790.0,181.72,181.81,181.61,181.77,11790.0
2023-01-24 15:45:00,181.75,181.82,181.41,181.78,12086.0,181.75,181.82,181.41,181.78,12086.0
2023-01-24 15:50:00,181.78,182.46,181.71,182.39,22966.0,181.78,182.46,181.71,182.39,22966.0
2023-01-24 15:55:00,182.39,182.68,182.29,182.38,48565.0,182.39,182.68,182.29,182.38,48565.0
2023-01-25 09:30:00,179.31,180.39,178.24,178.78,25621.0,179.31,180.39,178.24,178.78,25621.0
2023-01-25 09:35:00,178.62,179.41,178.62,179.27,9721.0,178.62,179.41,178.62,179.27,9721.0
2023-01-25 09:40:00,179.3,179.48,178.47,178.47,4499.0,179.3,179.48,178.47,178.47,4499.0
2023-01-25 09:45:00,178.26,178.64,178.26,178.38,1318.0,178.26,178.64,178.26,178.38,1318.0
2023-01-25 09:50:00,178.56,178.89,178.12,178.21,8246.0,178.56,178.89,178.12,178.21,8246.0
2023-01-25 09:55:00,178.18,178.28,177.41,177.62,12230.0,178.18,178.28,177.41,177.62,12230.0
2023-01-25 10:00:00,177.44,177.69,177.18,177.41,3772.0,177.44,177.69,177.18,177.41,3772.0
2023-01-25 10:05:00,177.42,177.79,177.42,177.72,1882.0,177.42,177.79,177.42,177.72,1882.0
2023-01-25 10:10:00,177.45,177.71,177.22,177.37,4915.0,177.45,177.71,177.22,177.37,4915.0
2023-01-25 10:15:00,176.98,177.64,176.89,177.14,12149.0,176.98,177.64,176.89,177.14,12149.0
2023-01-25 10:20:00,177.04,177.04,176.49,176.49,3217.0,177.04,177.04,176.49,176.49,3217.0
2023-01-25 10:25:00,176.56,177.37,176.55,177.37,3548.0,176.56,177.37,176.55,177.37,3548.0
2023-01-25 10:30:00,177.3,177.67,176.95,176.95,3335.0,177.3,177.67,176.95,176.95,3335.0
2023-01-25 10:35:00,177.08,177.34,177.07,177.16,1110.0,177.08,177.34,177.07,177.16,1110.0
2023-01-25 10:40:00,177.28,177.98,177.26,177.96,4940.0,177.28,177.98,177.26,177.96,4940.0
2023-01-25 10:45:00,178.09,178.09,177.5,177.5,3556.0,178.09,178.09,177.5,177.5,3556.0
2023-01-25 10:50:00,177.5,178.09,177.38,178.08,3604.0,177.5,178.09,177.38,178.08,3604.0
2023-01-25 10:55:00,178.11,178.33,177.91,178.33,5317.0,178.11,178.33,177.91,178.33,5317.0
2023-01-25 11:00:00,178.28,178.39,178.2,178.33,1783.0,178.28,178.39,178.2,178.33,1783.0
2023-01-25 11:05:00,178.28,178.28,178.12,178.12,1600.0,178.28,178.28,178.12,178.12,1600.0
2023-01-25 11:10:00,178.15,178.52,178.06,178.37,2435.0,178.15,178.52,178.06,178.37,2435.0
2023-01-25 11:15:00,178.45,178.91,178.17,178.73,4801.0,178.45,178.91,178.17,178.73,4801.0
2023-01-25 11:20:00,178.62,179.12,178.6,178.71,7897.0,178.62,179.12,178.6,178.71,7897.0
2023-01-25 11:25:00,178.72,178.89,178.57,178.78,3035.0,178.72,178.89,178.57,178.78,3035.0
2023-01-25 11:30:00,178.84,179.09,178.84,179.06,6346.0,178.84,179.09,178.84,179.06,6346.0
2023-01-25 11:35:00,178.99,179.1,178.82,179.03,3083.0,178.99,179.1,178.82,179.03,3083.0
2023-01-25 11:40:00,179.03,179.06,178.85,178.91,3100.0,179.03,179.06,178.85,178.91,3100.0
2023-01-25 11:45:00,178.98,179.49,178.93,179.46,7795.0,178.98,179.49,178.93,179.46,7795.0
2023-01-25 11:50:00,179.57,180.14,179.48,180.11,7101.0,179.57,180.14,179.48,180.11,7101.0
2023-01-25 11:55:00,180.17,180.43,179.79,179.79,7414.0,180.17,180.43,179.79,179.79,7414.0
2023-01-25 12:00:00,179.86,180.07,179.86,179.96,3935.0,179.86,180.07,179.86,179.96,3935.0
2023-01-25 12:05:00,179.94,179.96,179.67,179.96,2800.0,179.94,179.96,179.67,179.96,2800.0
2023-01-25 12:10:00,179.87,179.98,179.79,179.92,3729.0,179.87,179.98,179.79,179.92,3729.0
2023-01-25 12:15:00,179.93,179.95,179.73,179.8,2784.0,179.93,179.95,179.73,179.8,2784.0
2023-01-25 12:20:00,179.79,179.82,179.6,179.65,5027.0,179.79,179.82,179.6,179.65,5027.0
2023-01-25 12:25:00,179.63,179.78,179.55,179.61,3200.0,179.63,179.78,179.55,179.61,3200.0
2023-01-25 12:30:00,179.65,179.67,179.57,179.6,2100.0,179.65,179.67,179.57,179.6,2100.0
2023-01-25 12:35:00,179.59,179.88,179.58,179.85,2400.0,179.59,179.88,179.58,179.85,2400.0
2023-01-25 12:40:00,179.94,180.18,179.94,180.13,4500.0,179.94,180.18,179.94,180.13,4500.0
2023-01-25 12:45:00,180.08,180.2,180.01,180.01,2559.0,180.08,180.2,180.01,180.01,2559.0
2023-01-25 12:50:00,180.01,180.06,179.79,179.88,3783.0,180.01,180.06,179.79,179.88,3783.0
2023-01-25 12:55:00,179.94,180.01,179.79,179.81,6684.0,179.94,180.01,179.79,179.81,6684.0
2023-01-25 13:00:00,179.74,180.22,179.67,179.97,9181.0,179.74,180.22,179.67,179.97,9181.0
2023-01-25 13:05:00,179.91,180.28,179.9,180.11,4872.0,179.91,180.28,179.9,180.11,4872.0
2023-01-25 13:10:00,180.12,180.4,180.1,180.16,8000.0,180.12,180.4,180.1,180.16,8000.0
2023-01-25 13:15:00,180.16,180.21,180.06,180.11,9109.0,180.16,180.21,180.06,180.11,9109.0
2023-01-25 13:20:00,180.11,180.43,180.11,180.43,5725.0,180.11,180.43,180.11,180.43,5725.0
2023-01-25 13:25:00,180.5,180.71,180.45,180.65,11570.0,180.5,180.71,180.45,180.65,11570.0
2023-01-25 13:30:00,180.67,180.67,180.3,180.31,3212.0,180.67,180.67,180.3,180.31,3212.0
2023-01-25 13:35:00,180.27,180.5,180.27,180.34,9469.0,180.27,180.5,180.27,180.34,9469.0
2023-01-25 13:40:00,180.27,180.42,180.23,180.23,2436.0,180.27,180.42,180.23,180.23,2436.0
2023-01-25 13:45:00,180.23,180.57,180.23,180.57,2992.0,180.23,180.57,180.23,180.57,2992.0
2023-01-25 13:50:00,180.56,181.02,180.55,180.83,19250.0,180.56,181.02,180.55,180.83,19250.0
2023-01-25 13:55:00,180.81,180.95,180.81,180.87,7293.0,180.81,180.95,180.81,180.87,7293.0
2023-01-25 14:00:00,180.85,180.9,180.6,180.85,9447.0,180.85,180.9,180.6,180.85,9447.0
2023-01-25 14:05:00,180.89,181.24,180.89,181.16,6800.0,180.89,181.24,180.89,181.16,6800.0
2023-01-25 14:10:00,181.21,181.59,181.21,181.54,9177.0,181.21,181.59,181.21,181.54,9177.0
2023-01-25 14:15:00,181.55,182.33,181.55,182.32,14618.0,181.55,182.33,181.55,182.32,14618.0
2023-01-25 14:20:00,182.31,182.39,181.95,182.15,11657.0,182.31,182.39,181.95,182.15,11657.0
2023-01-25 14:25:00,182.06,182.21,182.04,182.06,10454.0,182.06,182.21,182.04,182.06,10454.0
2023-01-25 14:30:00,182.01,182.09,181.34,181.36,10611.0,182.01,182.09,181.34,181.36,10611.0
2023-01-25 14:35:00,181.35,181.39,181.35,181.39,200.0,181.35,181.39,181.35,181.39,200.0
2023-01-25 14:40:00,181.46,181.68,181.46,181.65,1100.0,181.46,181.68,181.46,181.65,1100.0
2023-01-25 14:45:00,181.62,181.68,181.56,181.62,1100.0,181.62,181.68,181.56,181.62,1100.0
2023-01-25 14:50:00,181.74,181.92,181.74,181.92,1000.0,181.74,181.92,181.74,181.92,1000.0
2023-01-25 14:55:00,181.87,182.16,181.87,182.14,2121.0,181.87,182.16,181.87,182.14,2121.0
2023-01-25 15:00:00,182.18,182.62,182.18,182.62,1800.0,182.18,182.62,182.18,182.62,1800.0
2023-01-25 15:05:00,182.65,182.68,182.52,182.66,3319.0,182.65,182.68,182.52,182.66,3319.0
2023-01-25 15:10:00,182.69,182.76,182.28,182.3,2448.0,182.69,182.76,182.28,182.3,2448.0
2023-01-25 15:15:00,182.28,182.28,182.11,182.15,2399.0,182.28,182.28,182.11,182.15,2399.0
2023-01-25 15:20:00,182.15,182.17,182.02,182.02,3155.0,182.15,182.17,182.02,182.02,3155.0
2023-01-25 15:25:00,182.08,182.25,182.04,182.25,4095.0,182.08,182.25,182.04,182.25,4095.0
2023-01-25 15:30:00,182.31,182.39,182.22,182.27,9590.0,182.31,182.39,182.22,182.27,9590.0
2023-01-25 15:35:00,182.23,182.25,181.91,182.21,8137.0,182.23,182.25,181.91,182.21,8137.0
2023-01-25 15:40:00,182.2,182.25,181.96,181.96,4784.0,182.2,182.25,181.96,181.96,4784.0
2023-01-25 15:45:00,182.0,182.04,181.93,182.03,6701.0,182.0,182.04,181.93,182.03,6701.0
2023-01-25 15:50:00,181.98,182.12,181.76,182.12,13075.0,181.98,182.12,181.76,182.12,13075.0
2023-01-25 15:55:00,182.14,182.52,182.14,182.38,62386.0,182.14,182.52,182.14,182.38,62386.0
2023-01-26 09:30:00,184.9,185.37,184.05,184.05,21787.0,184.9,185.37,184.05,184.05,21787.0
2023-01-26 09:35:00,184.5,185.4,184.5,184.96,3835.0,184.5,185.4,184.5,184.96,3835.0
2023-01-26 09:40:00,184.94,185.13,183.92,184.04,4424.0,184.94,185.13,183.92,184.04,4424.0
2023-01-26 09:45:00,184.13,184.46,183.81,184.01,5637.0,184.13,184.46,183.81,184.01,5637.0
2023-01-26 09:50:00,183.97,184.12,183.47,183.47,5248.0,183.97,184.12,183.47,183.47,5248.0
2023-01-26 09:55:00,183.73,183.83,183.21,183.72,10391.0,183.73,183.83,183.21,183.72,10391.0
2023-01-26 10:00:00,183.77,183.93,183.51,183.61,10344.0,183.77,183.93,183.51,183.61,10344.0
2023-01-26 10:05:00,183.71,183.75,183.01,183.49,13195.0,183.71,183.75,183.01,183.49,13195.0
2023-01-26 10:10:00,183.42,184.27,183.33,184.1,5899.0,183.42,184.27,183.33,184.1,5899.0
2023-01-26 10:15:00,184.18,184.53,184.11,184.53,3222.0,184.18,184.53,184.11,184.53,3222.0
2023-01-26 10:20:00,184.46,184.72,184.31,184.67,3476.0,184.46,184.72,184.31,184.67,3476.0
2023-01-26 10:25:00,184.63,184.76,184.27,184.32,5879.0,184.63,184.76,184.27,184.32,5879.0
2023-01-26 10:30:00,184.26,184.9,183.9,184.89,9016.0,184.26,184.9,183.9,184.89,9016.0
2023-01-26 10:35:00,184.82,184.88,183.8,183.84,5421.0,184.82,184.88,183.8,183.84,5421.0
2023-01-26 10:40:00,183.54,183.91,183.54,183.77,2111.0,183.54,183.91,183.54,183.77,2111.0
2023-01-26 10:45:00,183.65,184.05,183.62,184.05,2903.0,183.65,184.05,183.62,184.05,2903.0
2023-01-26 10:50:00,183.94,183.94,183.1,183.1,3487.0,183.94,183.94,183.1,183.1,3487.0
2023-01-26 10:55:00,183.07,183.07,182.63,182.7,4329.0,183.07,183.07,182.63,182.7,4329.0
2023-01-26 11:00:00,182.72,183.25,182.59,183.24,3491.0,182.72,183.25,182.59,183.24,3491.0
2023-01-26 11:05:00,183.26,183.32,183.06,183.14,5807.0,183.26,183.32,183.06,183.14,5807.0
2023-01-26 11:10:00,183.22,183.27,182.85,183.16,3858.0,183.22,183.27,182.85,183.16,3858.0
2023-01-26 11:15:00,183.19,183.5,183.15,183.25,3811.0,183.19,183.5,183.15,183.25,3811.0
2023-01-26 11:20:00,183.2,183.2,182.75,182.75,1765.0,183.2,183.2,182.75,182.75,1765.0
2023-01-26 11:25:00,182.73,183.05,182.62,183.05,4112.0,182.73,183.05,182.62,183.05,4112.0
2023-01-26 11:30:00,183.12,183.18,182.97,183.11,4134.0,183.12,183.18,182.97,183.11,4134.0
2023-01-26 11:35:00,183.11,183.31,183.03,183.09,3232.0,183.11,183.31,183.03,183.09,3232.0
2023-01-26 11:40:00,183.12,183.2,183.05,183.2,2059.0,183.12,183.2,183.05,183.2,2059.0
2023-01-26 11:45:00,183.24,183.26,183.0,183.26,6732.0,183.24,183.26,183.0,183.26,6732.0
2023-01-26 11:50:00,183.27,183.27,183.05,183.17,1841.0,183.27,183.27,183.05,183.17,1841.0
2023-01-26 11:55:00,183.09,183.32,182.95,183.25,5339.0,183.09,183.32,182.95,183.25,5339.0
2023-01-26 12:00:00,183.24,183.49,183.22,183.45,4714.0,183.24,183.49,183.22,183.45,4714.0
2023-01-26 12:05:00,183.48,183.68,183.42,183.68,3543.0,183.48,183.68,183.42,183.68,3543.0
2023-01-26 12:10:00,183.78,183.9,183.78,183.84,2490.0,183.78,183.9,183.78,183.84,2490.0
2023-01-26 12:15:00,183.8,183.87,183.61,183.61,1366.0,183.8,183.87,183.61,183.61,1366.0
2023-01-26 12:20:00,183.62,183.8,183.62,183.65,1649.0,183.62,183.8,183.62,183.65,1649.0
2023-01-26 12:25:00,183.66,183.71,183.49,183.52,1728.0,183.66,183.71,183.49,183.52,1728.0
2023-01-26 12:30:00,183.51,183.78,183.51,183.78,5016.0,183.51,183.78,183.51,183.78,5016.0
2023-01-26 12:35:00,183.8,183.94,183.79,183.8,1699.0,183.8,183.94,183.79,183.8,1699.0
2023-01-26 12:40:00,183.8,183.85,183.74,183.74,1731.0,183.8,183.85,183.74,183.74,1731.0
2023-01-26 12:45:00,183.72,183.93,183.52,183.55,4460.0,183.72,183.93,183.52,183.55,4460.0
2023-01-26 12:50:00,183.59,183.99,183.59,183.91,3529.0,183.59,183.99,183.59,183.91,3529.0
2023-01-26 12:55:00,183.93,183.93,183.62,183.71,2270.0,183.93,183.93,183.62,183.71,2270.0
2023-01-26 13:00:00,183.73,183.9,183.73,183.9,2028.0,183.73,183.9,183.73,183.9,2028.0
2023-01-26 13:05:00,183.79,183.79,183.3,183.39,1763.0,183.79,183.79,183.3,183.39,1763.0
2023-01-26 13:10:00,183.46,183.61,183.4,183.59,1608.0,183.46,183.61,183.4,183.59,1608.0
2023-01-26 13:15:00,183.53,183.6,183.48,183.49,1100.0,183.53,183.6,183.48,183.49,1100.0
2023-01-26 13:20:00,183.56,183.84,183.56,183.84,800.0,183.56,183.84,183.56,183.84,800.0
2023-01-26 13:25:00,183.9,183.96,183.87,183.92,800.0,183.9,183.96,183.87,183.92,800.0
2023-01-26 13:30:00,183.94,184.1,183.87,184.03,1809.0,183.94,184.1,183.87,184.03,1809.0
2023-01-26 13:35:00,184.07,184.41,184.0,184.41,4050.0,184.07,184.41,184.0,184.41,4050.0
2023-01-26 13:40:00,184.44,184.48,184.3,184.3,2398.0,184.44,184.48,184.3,184.3,2398.0
2023-01-26 13:45:00,184.36,184.59,184.35,184.42,2917.0,184.36,184.59,184.35,184.42,2917.0
2023-01-26 13:50:00,184.46,184.56,184.38,184.4,3350.0,184.46,184.56,184.38,184.4,3350.0
2023-01-26 13:55:00,184.35,184.35,184.12,184.16,2533.0,184.35,184.35,184.12,184.16,2533.0
2023-01-26 14:00:00,184.18,184.18,183.93,184.04,3975.0,184.18,184.18,183.93,184.04,3975.0
2023-01-26 14:05:00,184.04,184.14,183.95,184.06,9293.0,184.04,184.14,183.95,184.06,9293.0
2023-01-26 14:10:00,184.08,184.27,184.07,184.24,5429.0,184.08,184.27,184.07,184.24,5429.0
2023-01-26 14:15:00,184.25,184.46,184.08,184.45,2878.0,184.25,184.46,184.08,184.45,2878.0
2023-01-26 14:20:00,184.49,184.68,184.47,184.68,3558.0,184.49,184.68,184.47,184.68,3558.0
2023-01-26 14:25:00,184.63,184.63,184.44,184.47,1512.0,184.63,184.63,184.44,184.47,1512.0
2023-01-26 14:30:00,184.5,184.65,184.42,184.65,3001.0,184.5,184.65,184.42,184.65,3001.0
2023-01-26 14:35:00,184.66,184.73,184.57,184.57,2834.0,184.66,184.73,184.57,184.57,2834.0
2023-01-26 14:40:00,184.73,184.99,184.73,184.89,2854.0,184.73,184.99,184.73,184.89,2854.0
2023-01-26 14:45:00,184.84,184.85,184.77,184.81,1429.0,184.84,184.85,184.77,184.81,1429.0
2023-01-26 14:50:00,184.73,184.79,184.62,184.64,1000.0,184.73,184.79,184.62,184.64,1000.0
2023-01-26 14:55:00,184.7,184.87,184.69,184.84,1600.0,184.7,184.87,184.69,184.84,1600.0
2023-01-26 15:00:00,184.8,185.05,184.76,184.94,3972.0,184.8,185.05,184.76,184.94,3972.0
2023-01-26 15:05:00,184.95,185.02,184.83,184.96,9879.0,184.95,185.02,184.83,184.96,9879.0
2023-01-26 15:10:00,185.01,185.19,184.94,185.09,3802.0,185.01,185.19,184.94,185.09,3802.0
2023-01-26 15:15:00,185.12,185.38,185.12,185.31,3672.0,185.12,185.38,185.12,185.31,3672.0
2023-01-26 15:20:00,185.3,185.57,185.3,185.57,4818.0,185.3,185.57,185.3,185.57,4818.0
2023-01-26 15:25:00,185.53,185.86,185.53,185.69,4367.0,185.53,185.86,185.53,185.69,4367.0
2023-01-26 15:30:00,185.63,185.8,185.6,185.66,3899.0,185.63,185.8,185.6,185.66,3899.0
2023-01-26 15:35:00,185.66,185.77,185.54,185.58,4141.0,185.66,185.77,185.54,185.58,4141.0
2023-01-26 15:40:00,185.56,185.63,185.44,185.44,7497.0,185.56,185.63,185.44,185.44,7497.0
2023-01-26 15:45:00,185.45,185.59,185.3,185.52,5639.0,185.45,185.59,185.3,185.52,5639.0
2023-01-26 15:50:00,185.53,185.86,185.41,185.58,14710.0,185.53,185.86,185.41,185.58,14710.0
2023-01-26 15:55:00,185.69,185.77,185.51,185.63,42574.0,185.69,185.77,185.51,185.63,42574.0
2023-01-27 09:30:00,183.93,184.41,183.11,184.25,19328.0,183.93,184.41,183.11,184.25,19328.0
2023-01-27 09:35:00,184.28,184.37,183.83,183.89,10189.0,184.28,184.37,183.83,183.89,10189.0
2023-01-27 09:40:00,183.83,184.78,183.76,184.69,5450.0,183.83,184.78,183.76,184.69,5450.0
2023-01-27 09:45:00,184.74,185.05,184.51,184.89,9553.0,184.74,185.05,184.51,184.89,9553.0
2023-01-27 09:50:00,184.88,185.12,184.63,185.1,3056.0,184.88,185.12,184.63,185.1,3056.0
2023-01-27 09:55:00,184.93,185.15,184.66,184.75,5274.0,184.93,185.15,184.66,184.75,5274.0
2023-01-27 10:00:00,184.92,185.69,184.43,185.69,10924.0,184.92,185.69,184.43,185.69,10924.0
2023-01-27 10:05:00,185.79,186.21,185.75,185.8,2492.0,185.79,186.21,185.75,185.8,2492.0
2023-01-27 10:10:00,186.0,186.24,185.89,185.96,19053.0,186.0,186.24,185.89,185.96,19053.0
2023-01-27 10:15:00,185.96,186.0,185.51,185.51,2306.0,185.96,186.0,185.51,185.51,2306.0
2023-01-27 10:20:00,185.6,185.6,184.91,185.08,3000.0,185.6,185.6,184.91,185.08,3000.0
2023-01-27 10:25:00,185.02,185.16,184.74,185.07,7298.0,185.02,185.16,184.74,185.07,7298.0
2023-01-27 10:30:00,185.06,185.26,184.73,184.78,6219.0,185.06,185.26,184.73,184.78,6219.0
2023-01-27 10:35:00,184.77,185.14,184.72,185.0,4124.0,184.77,185.14,184.72,185.0,4124.0
2023-01-27 10:40:00,184.86,184.98,184.56,184.71,6597.0,184.86,184.98,184.56,184.71,6597.0
2023-01-27 10:45:00,184.64,184.64,184.16,184.28,3400.0,184.64,184.64,184.16,184.28,3400.0
2023-01-27 10:50:00,184.34,184.64,184.22,184.22,6900.0,184.34,184.64,184.22,184.22,6900.0
2023-01-27 10:55:00,184.05,184.34,183.95,184.19,19200.0,184.05,184.34,183.95,184.19,19200.0
2023-01-27 11:00:00,184.12,184.15,183.69,183.9,13150.0,184.12,184.15,183.69,183.9,13150.0
2023-01-27 11:05:00,183.97,184.25,183.64,183.8,4300.0,183.97,184.25,183.64,183.8,4300.0
2023-01-27 11:10:00,183.98,184.29,183.98,184.13,1831.0,183.98,184.29,183.98,184.13,1831.0
2023-01-27 11:15:00,184.13,184.5,184.13,184.43,4959.0,184.13,184.5,184.13,184.43,4959.0
2023-01-27 11:20:00,184.47,184.9,184.45,184.83,6786.0,184.47,184.9,184.45,184.83,6786.0
2023-01-27 11:25:00,184.66,184.74,184.53,184.6,5904.0,184.66,184.74,184.53,184.6,5904.0
2023-01-27 11:30:00,184.71,184.91,184.71,184.91,5038.0,184.71,184.91,184.71,184.91,5038.0
2023-01-27 11:35:00,184.98,185.17,184.98,185.03,1316.0,184.98,185.17,184.98,185.03,1316.0
2023-01-27 11:40:00,185.05,185.1,184.68,184.75,9752.0,185.05,185.1,184.68,184.75,9752.0
2023-01-27 11:45:00,184.75,184.75,184.52,184.62,3682.0,184.75,184.75,184.52,184.62,3682.0
2023-01-27 11:50:00,184.68,184.71,184.49,184.53,7535.0,184.68,184.71,184.49,184.53,7535.0
2023-01-27 11:55:00,184.54,184.7,184.54,184.67,8118.0,184.54,184.7,184.54,184.67,8118.0
2023-01-27 12:00:00,184.6,184.67,184.38,184.41,5878.0,184.6,184.67,184.38,184.41,5878.0
2023-01-27 12:05:00,184.39,184.55,184.39,184.47,3916.0,184.39,184.55,184.39,184.47,3916.0
2023-01-27 12:10:00,184.5,184.85,184.44,184.85,1549.0,184.5,184.85,184.44,184.85,1549.0
2023-01-27 12:15:00,184.98,185.07,184.9,184.98,2151.0,184.98,185.07,184.9,184.98,2151.0
2023-01-27 12:20:00,184.97,184.97,184.52,184.63,5700.0,184.97,184.97,184.52,184.63,5700.0
2023-01-27 12:25:00,184.69,184.69,184.41,184.55,3685.0,184.69,184.69,184.41,184.55,3685.0
2023-01-27 12:30:00,184.49,184.66,184.38,184.66,4031.0,184.49,184.66,184.38,184.66,4031.0
2023-01-27 12:35:00,184.69,184.88,184.55,184.88,3453.0,184.69,184.88,184.55,184.88,3453.0
2023-01-27 12:40:00,184.93,184.93,184.72,184.72,2135.0,184.93,184.93,184.72,184.72,2135.0
2023-01-27 12:45:00,184.69,184.76,184.64,184.76,1426.0,184.69,184.76,184.64,184.76,1426.0
2023-01-27 12:50:00,184.75,185.15,184.75,185.15,2035.0,184.75,185.15,184.75,185.15,2035.0
2023-01-27 12:55:00,185.07,185.07,184.97,185.03,1182.0,185.07,185.07,184.97,185.03,1182.0
2023-01-27 13:00:00,185.06,185.07,184.86,184.92,1400.0,185.06,185.07,184.86,184.92,1400.0
2023-01-27 13:05:00,184.81,184.9,184.78,184.78,1500.0,184.81,184.9,184.78,184.78,1500.0
2023-01-27 13:10:00,184.78,184.8,184.67,184.8,1425.0,184.78,184.8,184.67,184.8,1425.0
2023-01-27 13:15:00,184.76,184.76,184.55,184.6,600.0,184.76,184.76,184.55,184.6,600.0
2023-01-27 13:20:00,184.61,184.82,184.6,184.8,2648.0,184.61,184.82,184.6,184.8,2648.0
2023-01-27 13:25:00,184.9,185.09,184.9,185.03,2397.0,184.9,185.09,184.9,185.03,2397.0
2023-01-27 13:30:00,185.09,185.31,185.09,185.19,3000.0,185.09,185.31,185.09,185.19,3000.0
2023-01-27 13:35:00,185.2,185.34,185.2,185.33,2376.0,185.2,185.34,185.2,185.33,2376.0
2023-01-27 13:40:00,185.26,185.37,185.16,185.35,4427.0,185.26,185.37,185.16,185.35,4427.0
2023-01-27 13:45:00,185.31,185.31,185.15,185.15,1900.0,185.31,185.31,185.15,185.15,1900.0
2023-01-27 13:50:00,185.07,185.07,184.76,184.85,4881.0,185.07,185.07,184.76,184.85,4881.0
2023-01-27 13:55:00,184.83,184.92,184.8,184.88,3341.0,184.83,184.92,184.8,184.88,3341.0
2023-01-27 14:00:00,184.91,185.29,184.91,185.1,3499.0,184.91,185.29,184.91,185.1,3499.0
2023-01-27 14:05:00,185.1,185.12,184.89,184.9,4715.0,185.1,185.12,184.89,184.9,4715.0
2023-01-27 14:10:00,184.93,185.08,184.93,185.08,1825.0,184.93,185.08,184.93,185.08,1825.0
2023-01-27 14:15:00,185.07,185.19,184.97,185.07,5100.0,185.07,185.19,184.97,185.07,5100.0
2023-01-27 14:20:00,185.02,185.13,185.01,185.08,4122.0,185.02,185.13,185.01,185.08,4122.0
2023-01-27 14:25:00,185.08,185.08,184.81,184.81,3842.0,185.08,185.08,184.81,184.81,3842.0
2023-01-27 14:30:00,184.9,184.98,184.85,184.93,5062.0,184.9,184.98,184.85,184.93,5062.0
2023-01-27 14:35:00,184.92,185.14,184.92,185.01,4825.0,184.92,185.14,184.92,185.01,4825.0
2023-01-27 14:40:00,184.98,185.07,184.98,185.0,4250.0,184.98,185.07,184.98,185.0,4250.0
2023-01-27 14:45:00,185.04,185.13,185.02,185.13,4124.0,185.04,185.13,185.02,185.13,4124.0
2023-01-27 14:50:00,185.09,185.11,184.96,185.04,3758.0,185.09,185.11,184.96,185.04,3758.0
2023-01-27 14:55:00,185.06,185.14,185.05,185.05,3090.0,185.06,185.14,185.05,185.05,3090.0
2023-01-27 15:00:00,185.05,185.31,185.05,185.28,8299.0,185.05,185.31,185.05,185.28,8299.0
2023-01-27 15:05:00,185.3,185.92,185.3,185.89,4376.0,185.3,185.92,185.3,185.89,4376.0
2023-01-27 15:10:00,185.92,185.92,185.5,185.5,5453.0,185.92,185.92,185.5,185.5,5453.0
2023-01-27 15:15:00,185.55,185.75,185.45,185.74,7091.0,185.55,185.75,185.45,185.74,7091.0
2023-01-27 15:20:00,185.78,185.9,185.71,185.9,8449.0,185.78,185.9,185.71,185.9,8449.0
2023-01-27 15:25:00,185.89,185.93,185.6,185.93,9445.0,185.89,185.93,185.6,185.93,9445.0
2023-01-27 15:30:00,185.9,185.95,185.82,185.82,10507.0,185.9,185.95,185.82,185.82,10507.0
2023-01-27 15:35:00,185.78,185.83,185.54,185.58,5400.0,185.78,185.83,185.54,185.58,5400.0
2023-01-27 15:40:00,185.57,186.0,185.47,185.47,27722.0,185.57,186.0,185.47,185.47,27722.0
2023-01-27 15:45:00,185.5,185.5,185.17,185.19,9070.0,185.5,185.5,185.17,185.19,9070.0
2023-01-27 15:50:00,185.17,185.17,184.59,185.09,26689.0,185.17,185.17,184.59,185.09,26689.0
2023-01-27 15:55:00,185.12,185.19,184.92,185.03,72771.0,185.12,185.19,184.92,185.03,72771.0
2023-01-30 09:30:00,183.69,183.72,182.07,182.99,25383.0,183.69,183.72,182.07,182.99,25383.0
2023-01-30 09:35:00,183.0,183.07,182.64,183.0,10588.0,183.0,183.07,182.64,183.0,10588.0
2023-01-30 09:40:00,182.94,183.0,182.11,182.57,4882.0,182.94,183.0,182.11,182.57,4882.0
2023-01-30 09:45:00,182.7,183.02,182.59,182.93,7333.0,182.7,183.02,182.59,182.93,7333.0
2023-01-30 09:50:00,183.08,183.15,182.28,182.37,13947.0,183.08,183.15,182.28,182.37,13947.0
2023-01-30 09:55:00,182.11,183.06,182.11,183.03,6560.0,182.11,183.06,182.11,183.03,6560.0
2023-01-30 10:00:00,182.92,183.41,182.68,183.41,3292.0,182.92,183.41,182.68,183.41,3292.0
2023-01-30 10:05:00,183.39,183.52,183.12,183.12,2150.0,183.39,183.52,183.12,183.12,2150.0
2023-01-30 10:10:00,183.28,183.46,182.98,183.15,25336.0,183.28,183.46,182.98,183.15,25336.0
2023-01-30 10:15:00,183.22,183.34,182.67,182.88,4948.0,183.22,183.34,182.67,182.88,4948.0
2023-01-30 10:20:00,182.98,183.14,182.58,182.59,2373.0,182.98,183.14,182.58,182.59,2373.0
2023-01-30 10:25:00,182.54,182.75,182.11,182.38,5625.0,182.54,182.75,182.11,182.38,5625.0
2023-01-30 10:30:00,182.42,182.42,181.9,181.94,2174.0,182.42,182.42,181.9,181.94,2174.0
2023-01-30 10:35:00,181.97,181.97,181.42,181.42,2851.0,181.97,181.97,181.42,181.42,2851.0
2023-01-30 10:40:00,181.44,181.46,181.21,181.39,4300.0,181.44,181.46,181.21,181.39,4300.0
2023-01-30 10:45:00,181.38,181.78,181.34,181.71,5614.0,181.38,181.78,181.34,181.71,5614.0
2023-01-30 10:50:00,181.76,181.93,181.69,181.91,3360.0,181.76,181.93,181.69,181.91,3360.0
2023-01-30 10:55:00,181.98,182.41,181.94,182.35,3996.0,181.98,182.41,181.94,182.35,3996.0
2023-01-30 11:00:00,182.24,182.42,182.19,182.27,3181.0,182.24,182.42,182.19,182.27,3181.0
2023-01-30 11:05:00,182.38,182.62,182.38,182.62,4258.0,182.38,182.62,182.38,182.62,4258.0
2023-01-30 11:10:00,182.73,183.19,182.71,182.93,4535.0,182.73,183.19,182.71,182.93,4535.0
2023-01-30 11:15:00,182.88,183.26,182.83,183.19,11566.0,182.88,183.26,182.83,183.19,11566.0
2023-01-30 11:20:00,183.22,183.25,183.05,183.15,2589.0,183.22,183.25,183.05,183.15,2589.0
2023-01-30 11:25:00,183.13,183.48,182.88,183.47,3898.0,183.13,183.48,182.88,183.47,3898.0
2023-01-30 11:30:00,183.55,183.64,183.2,183.28,4924.0,183.55,183.64,183.2,183.28,4924.0
2023-01-30 11:35:00,183.24,183.26,182.96,183.07,2368.0,183.24,183.26,182.96,183.07,2368.0
2023-01-30 11:40:00,183.03,183.2,182.88,182.88,4531.0,183.03,183.2,182.88,182.88,4531.0
2023-01-30 11:45:00,182.93,183.13,182.78,182.78,5391.0,182.93,183.13,182.78,182.78,5391.0
2023-01-30 11:50:00,182.77,182.97,182.54,182.55,3588.0,182.77,182.97,182.54,182.55,3588.0
2023-01-30 11:55:00,182.52,182.62,182.28,182.6,15289.0,182.52,182.62,182.28,182.6,15289.0
2023-01-30 12:00:00,182.6,182.64,182.43,182.47,14411.0,182.6,182.64,182.43,182.47,14411.0
2023-01-30 12:05:00,182.49,182.62,182.35,182.47,3100.0,182.49,182.62,182.35,182.47,3100.0
2023-01-30 12:10:00,182.5,182.5,182.27,182.34,2800.0,182.5,182.5,182.27,182.34,2800.0
2023-01-30 12:15:00,182.3,182.35,182.11,182.28,3799.0,182.3,182.35,182.11,182.28,3799.0
2023-01-30 12:20:00,182.25,182.32,182.1,182.26,4356.0,182.25,182.32,182.1,182.26,4356.0
2023-01-30 12:25:00,182.29,182.46,182.08,182.46,5961.0,182.29,182.46,182.08,182.46,5961.0
2023-01-30 12:30:00,182.43,182.52,182.03,182.14,2092.0,182.43,182.52,182.03,182.14,2092.0
2023-01-30 12:35:00,182.13,182.21,182.07,182.09,1750.0,182.13,182.21,182.07,182.09,1750.0
2023-01-30 12:40:00,182.02,182.16,181.9,181.95,6044.0,182.02,182.16,181.9,181.95,6044.0
2023-01-30 12:45:00,182.0,182.0,181.51,181.61,2050.0,182.0,182.0,181.51,181.61,2050.0
2023-01-30 12:50:00,181.59,181.88,181.44,181.84,5105.0,181.59,181.88,181.44,181.84,5105.0
2023-01-30 12:55:00,181.89,181.97,181.75,181.75,1574.0,181.89,181.97,181.75,181.75,1574.0
2023-01-30 13:00:00,181.8,181.93,181.62,181.93,1821.0,181.8,181.93,181.62,181.93,1821.0
2023-01-30 13:05:00,181.86,182.24,181.86,182.24,2300.0,181.86,182.24,181.86,182.24,2300.0
2023-01-30 13:10:00,182.34,182.36,182.06,182.06,1755.0,182.34,182.36,182.06,182.06,1755.0
2023-01-30 13:15:00,182.01,182.42,182.01,182.31,1606.0,182.01,182.42,182.01,182.31,1606.0
2023-01-30 13:20:00,182.36,182.36,182.2,182.31,1100.0,182.36,182.36,182.2,182.31,1100.0
2023-01-30 13:25:00,182.29,182.29,182.06,182.18,1764.0,182.29,182.29,182.06,182.18,1764.0
2023-01-30 13:30:00,182.08,182.08,181.89,182.0,1379.0,182.08,182.08,181.89,182.0,1379.0
2023-01-30 13:35:00,181.96,181.97,181.86,181.97,1896.0,181.96,181.97,181.86,181.97,1896.0
2023-01-30 13:40:00,181.82,181.83,181.69,181.78,1400.0,181.82,181.83,181.69,181.78,1400.0
2023-01-30 13:45:00,181.83,181.92,181.69,181.92,1800.0,181.83,181.92,181.69,181.92,1800.0
2023-01-30 13:50:00,181.89,181.98,181.83,181.94,2092.0,181.89,181.98,181.83,181.94,2092.0
2023-01-30 13:55:00,181.94,182.09,181.72,182.03,3324.0,181.94,182.09,181.72,182.03,3324.0
2023-01-30 14:00:00,181.96,182.13,181.95,182.13,1600.0,181.96,182.13,181.95,182.13,1600.0
2023-01-30 14:05:00,182.03,182.19,181.97,181.97,2000.0,182.03,182.19,181.97,181.97,2000.0
2023-01-30 14:10:00,181.96,182.03,181.86,181.91,3347.0,181.96,182.03,181.86,181.91,3347.0
2023-01-30 14:15:00,182.01,182.01,181.78,181.78,1900.0,182.01,182.01,181.78,181.78,1900.0
2023-01-30 14:20:00,181.83,181.91,181.73,181.82,3633.0,181.83,181.91,181.73,181.82,3633.0
2023-01-30 14:25:00,181.8,181.88,181.62,181.64,2411.0,181.8,181.88,181.62,181.64,2411.0
2023-01-30 14:30:00,181.66,181.78,181.56,181.7,4162.0,181.66,181.78,181.56,181.7,4162.0
2023-01-30 14:35:00,181.65,181.76,181.5,181.5,3976.0,181.65,181.76,181.5,181.5,3976.0
2023-01-30 14:40:00,181.4,181.62,181.38,181.62,1404.0,181.4,181.62,181.38,181.62,1404.0
2023-01-30 14:45:00,181.58,181.58,181.31,181.34,2100.0,181.58,181.58,181.31,181.34,2100.0
2023-01-30 14:50:00,181.34,181.35,181.25,181.35,1100.0,181.34,181.35,181.25,181.35,1100.0
2023-01-30 14:55:00,181.3,181.62,181.26,181.62,3729.0,181.3,181.62,181.26,181.62,3729.0
2023-01-30 15:00:00,181.6,181.84,181.49,181.74,5921.0,181.6,181.84,181.49,181.74,5921.0
2023-01-30 15:05:00,181.71,181.71,181.34,181.52,5184.0,181.71,181.71,181.34,181.52,5184.0
2023-01-30 15:10:00,181.44,181.5,181.38,181.38,2810.0,181.44,181.5,181.38,181.38,2810.0
2023-01-30 15:15:00,181.37,181.38,181.01,181.17,5965.0,181.37,181.38,181.01,181.17,5965.0
2023-01-30 15:20:00,181.22,181.22,180.96,181.0,2797.0,181.22,181.22,180.96,181.0,2797.0
2023-01-30 15:25:00,180.98,181.24,180.91,181.19,4499.0,180.98,181.24,180.91,181.19,4499.0
2023-01-30 15:30:00,181.15,181.4,181.08,181.3,8345.0,181.15,181.4,181.08,181.3,8345.0
2023-01-30 15:35:00,181.33,181.46,181.26,181.38,12146.0,181.33,181.46,181.26,181.38,12146.0
2023-01-30 15:40:00,181.4,181.49,181.17,181.29,19715.0,181.4,181.49,181.17,181.29,19715.0
2023-01-30 15:45:00,181.28,181.4,181.07,181.07,14158.0,181.28,181.4,181.07,181.07,14158.0
2023-01-30 15:50:00,181.06,181.25,180.83,180.96,44109.0,181.06,181.25,180.83,180.96,44109.0
2023-01-30 15:55:00,180.98,180.98,180.61,180.73,88479.0,180.98,180.98,180.61,180.73,88479.0
2023-01-31 09:30:00,181.36,181.66,180.86,181.5,23648.0,181.36,181.66,180.86,181.5,23648.0
2023-01-31 09:35:00,181.33,181.82,181.12,181.77,17596.0,181.33,181.82,181.12,181.77,17596.0
2023-01-31 09:40:00,181.81,182.01,181.47,181.57,8151.0,181.81,182.01,181.47,181.57,8151.0
2023-01-31 09:45:00,181.31,181.92,181.31,181.49,23280.0,181.31,181.92,181.31,181.49,23280.0
2023-01-31 09:50:00,181.62,181.77,181.42,181.63,8124.0,181.62,181.77,181.42,181.63,8124.0
2023-01-31 09:55:00,181.67,181.76,181.04,181.16,6672.0,181.67,181.76,181.04,181.16,6672.0
2023-01-31 10:00:00,181.08,181.54,180.87,180.91,8131.0,181.08,181.54,180.87,180.91,8131.0
2023-01-31 10:05:00,180.83,181.66,180.75,181.02,9776.0,180.83,181.66,180.75,181.02,9776.0
2023-01-31 10:10:00,180.95,181.7,180.94,181.62,6778.0,180.95,181.7,180.94,181.62,6778.0
2023-01-31 10:15:00,181.78,182.34,181.75,182.23,14211.0,181.78,182.34,181.75,182.23,14211.0
2023-01-31 10:20:00,182.16,182.35,181.92,182.04,3708.0,182.16,182.35,181.92,182.04,3708.0
2023-01-31 10:25:00,182.09,182.25,181.79,182.13,5974.0,182.09,182.25,181.79,182.13,5974.0
2023-01-31 10:30:00,182.19,182.35,181.74,182.07,5911.0,182.19,182.35,181.74,182.07,5911.0
2023-01-31 10:35:00,182.09,182.31,181.98,182.21,12341.0,182.09,182.31,181.98,182.21,12341.0
2023-01-31 10:40:00,182.16,182.19,181.91,182.05,3300.0,182.16,182.19,181.91,182.05,3300.0
2023-01-31 10:45:00,182.05,182.05,181.66,181.7,2200.0,182.05,182.05,181.66,181.7,2200.0
2023-01-31 10:50:00,181.83,182.18,181.6,181.66,4846.0,181.83,182.18,181.6,181.66,4846.0
2023-01-31 10:55:00,181.83,182.18,181.6,182.18,3870.0,181.83,182.18,181.6,182.18,3870.0
2023-01-31 11:00:00,182.15,182.34,182.07,182.23,10467.0,182.15,182.34,182.07,182.23,10467.0
2023-01-31 11:05:00,182.19,182.2,181.96,181.97,7018.0,182.19,182.2,181.96,181.97,7018.0
2023-01-31 11:10:00,181.94,182.16,181.85,182.01,4500.0,181.94,182.16,181.85,182.01,4500.0
2023-01-31 11:15:00,182.13,182.57,182.13,182.35,4259.0,182.13,182.57,182.13,182.35,4259.0
2023-01-31 11:20:00,182.35,182.62,182.26,182.56,2713.0,182.35,182.62,182.26,182.56,2713.0
2023-01-31 11:25:00,182.49,182.65,182.48,182.61,2909.0,182.49,182.65,182.48,182.61,2909.0
2023-01-31 11:30:00,182.72,182.75,182.6,182.64,4238.0,182.72,182.75,182.6,182.64,4238.0
2023-01-31 11:35:00,182.64,182.73,182.46,182.5,5396.0,182.64,182.73,182.46,182.5,5396.0
2023-01-31 11:40:00,182.55,182.59,182.36,182.36,3111.0,182.55,182.59,182.36,182.36,3111.0
2023-01-31 11:45:00,182.32,182.32,182.22,182.26,2818.0,182.32,182.32,182.22,182.26,2818.0
2023-01-31 11:50:00,182.34,182.72,182.25,182.72,4810.0,182.34,182.72,182.25,182.72,4810.0
2023-01-31 11:55:00,182.72,183.09,182.66,182.92,6796.0,182.72,183.09,182.66,182.92,6796.0
2023-01-31 12:00:00,182.84,182.93,182.58,182.72,2816.0,182.84,182.93,182.58,182.72,2816.0
2023-01-31 12:05:00,182.7,182.73,182.42,182.73,9897.0,182.7,182.73,182.42,182.73,9897.0
2023-01-31 12:10:00,182.68,182.86,182.56,182.62,5293.0,182.68,182.86,182.56,182.62,5293.0
2023-01-31 12:15:00,182.64,183.33,182.63,183.29,6577.0,182.64,183.33,182.63,183.29,6577.0
2023-01-31 12:20:00,183.29,183.29,183.01,183.04,4701.0,183.29,183.29,183.01,183.04,4701.0
2023-01-31 12:25:00,183.08,183.08,182.94,183.02,2400.0,183.08,183.08,182.94,183.02,2400.0
2023-01-31 12:30:00,183.07,183.26,183.02,183.23,5454.0,183.07,183.26,183.02,183.23,5454.0
2023-01-31 12:35:00,183.23,183.44,183.2,183.33,9795.0,183.23,183.44,183.2,183.33,9795.0
2023-01-31 12:40:00,183.36,183.62,183.36,183.5,8370.0,183.36,183.62,183.36,183.5,8370.0
2023-01-31 12:45:00,183.5,183.63,183.38,183.39,4917.0,183.5,183.63,183.38,183.39,4917.0
2023-01-31 12:50:00,183.34,183.4,183.12,183.25,4691.0,183.34,183.4,183.12,183.25,4691.0
2023-01-31 12:55:00,183.25,183.25,182.95,182.99,2300.0,183.25,183.25,182.95,182.99,2300.0
2023-01-31 13:00:00,182.96,183.24,182.93,183.24,3381.0,182.96,183.24,182.93,183.24,3381.0
2023-01-31 13:05:00,183.25,183.27,183.07,183.11,3294.0,183.25,183.27,183.07,183.11,3294.0
2023-01-31 13:10:00,183.04,183.2,182.86,183.17,3200.0,183.04,183.2,182.86,183.17,3200.0
2023-01-31 13:15:00,183.16,183.2,183.03,183.04,4137.0,183.16,183.2,183.03,183.04,4137.0
2023-01-31 13:20:00,183.03,183.03,182.61,182.68,3316.0,183.03,183.03,182.61,182.68,3316.0
2023-01-31 13:25:00,182.7,182.84,182.7,182.84,1900.0,182.7,182.84,182.7,182.84,1900.0
2023-01-31 13:30:00,182.88,182.94,182.81,182.86,3279.0,182.88,182.94,182.81,182.86,3279.0
2023-01-31 13:35:00,182.78,182.93,182.72,182.76,4166.0,182.78,182.93,182.72,182.76,4166.0
2023-01-31 13:40:00,182.81,183.14,182.81,183.05,2913.0,182.81,183.14,182.81,183.05,2913.0
2023-01-31 13:45:00,183.14,183.54,183.03,183.54,3447.0,183.14,183.54,183.03,183.54,3447.0
2023-01-31 13:50:00,183.52,183.61,183.48,183.56,5195.0,183.52,183.61,183.48,183.56,5195.0
2023-01-31 13:55:00,183.59,183.73,183.59,183.62,9376.0,183.59,183.73,183.59,183.62,9376.0
2023-01-31 14:00:00,183.54,183.58,183.2,183.25,6387.0,183.54,183.58,183.2,183.25,6387.0
2023-01-31 14:05:00,183.22,183.42,183.22,183.4,5008.0,183.22,183.42,183.22,183.4,5008.0
2023-01-31 14:10:00,183.35,183.44,183.17,183.44,6530.0,183.35,183.44,183.17,183.44,6530.0
2023-01-31 14:15:00,183.33,183.43,183.3,183.37,6045.0,183.33,183.43,183.3,183.37,6045.0
2023-01-31 14:20:00,183.39,183.43,183.32,183.41,3097.0,183.39,183.43,183.32,183.41,3097.0
2023-01-31 14:25:00,183.4,183.4,183.21,183.21,8412.0,183.4,183.4,183.21,183.21,8412.0
2023-01-31 14:30:00,183.2,183.3,183.14,183.19,3538.0,183.2,183.3,183.14,183.19,3538.0
2023-01-31 14:35:00,183.21,183.29,183.14,183.19,2000.0,183.21,183.29,183.14,183.19,2000.0
2023-01-31 14:40:00,183.2,183.36,183.19,183.33,4680.0,183.2,183.36,183.19,183.33,4680.0
2023-01-31 14:45:00,183.31,183.44,183.22,183.43,2000.0,183.31,183.44,183.22,183.43,2000.0
2023-01-31 14:50:00,183.47,183.47,182.92,182.95,10100.0,183.47,183.47,182.92,182.95,10100.0
2023-01-31 14:55:00,182.89,183.06,182.85,182.87,6950.0,182.89,183.06,182.85,182.87,6950.0
2023-01-31 15:00:00,182.9,183.08,182.86,183.0,7257.0,182.9,183.08,182.86,183.0,7257.0
2023-01-31 15:05:00,183.0,183.19,182.76,182.76,11876.0,183.0,183.19,182.76,182.76,11876.0
2023-01-31 15:10:00,182.66,182.67,182.35,182.38,10630.0,182.66,182.67,182.35,182.38,10630.0
2023-01-31 15:15:00,182.32,182.32,181.98,182.11,13146.0,182.32,182.32,181.98,182.11,13146.0
2023-01-31 15:20:00,182.15,182.15,182.0,182.08,13386.0,182.15,182.15,182.0,182.08,13386.0
2023-01-31 15:25:00,182.06,182.12,181.9,181.95,9152.0,182.06,182.12,181.9,181.95,9152.0
2023-01-31 15:30:00,181.9,182.08,181.89,182.02,10747.0,181.9,182.08,181.89,182.02,10747.0
2023-01-31 15:35:00,182.02,182.23,182.0,182.08,11704.0,182.02,182.23,182.0,182.08,11704.0
2023-01-31 15:40:00,182.06,182.48,182.06,182.41,13486.0,182.06,182.48,182.06,182.41,13486.0
2023-01-31 15:45:00,182.38,182.44,182.2,182.32,16951.0,182.38,182.44,182.2,182.32,16951.0
2023-01-31 15:50:00,182.34,183.54,182.33,183.31,124044.0,182.34,183.54,182.33,183.31,124044.0
2023-01-31 15:55:00,183.25,183.26,182.57,182.72,189784.0,183.25,183.26,182.57,182.72,189784.0
2023-02-01 09:30:00,181.78,182.57,181.28,181.73,33302.0,181.78,182.57,181.28,181.73,33302.0
2023-02-01 09:35:00,181.44,182.6,181.43,182.53,5542.0,181.44,182.6,181.43,182.53,5542.0
2023-02-01 09:40:00,182.58,182.81,181.96,181.97,7922.0,182.58,182.81,181.96,181.97,7922.0
2023-02-01 09:45:00,182.28,182.91,182.24,182.86,5301.0,182.28,182.91,182.24,182.86,5301.0
2023-02-01 09:50:00,182.76,183.21,182.68,183.03,5999.0,182.76,183.21,182.68,183.03,5999.0
2023-02-01 09:55:00,183.03,183.38,182.78,182.91,6295.0,183.03,183.38,182.78,182.91,6295.0
2023-02-01 10:00:00,183.08,183.08,182.15,182.59,10237.0,183.08,183.08,182.15,182.59,10237.0
2023-02-01 10:05:00,182.53,183.0,182.49,183.0,5196.0,182.53,183.0,182.49,183.0,5196.0
2023-02-01 10:10:00,183.0,183.63,182.99,183.58,13075.0,183.0,183.63,182.99,183.58,13075.0
2023-02-01 10:15:00,183.68,183.82,183.18,183.41,6338.0,183.68,183.82,183.18,183.41,6338.0
2023-02-01 10:20:00,183.46,184.07,183.46,184.06,8876.0,183.46,184.07,183.46,184.06,8876.0
2023-02-01 10:25:00,184.0,184.11,183.69,183.7,4905.0,184.0,184.11,183.69,183.7,4905.0
2023-02-01 10:30:00,183.83,183.96,183.72,183.84,3248.0,183.83,183.96,183.72,183.84,3248.0
2023-02-01 10:35:00,183.63,183.71,183.28,183.66,7041.0,183.63,183.71,183.28,183.66,7041.0
2023-02-01 10:40:00,183.72,183.73,182.5,182.63,8676.0,183.72,183.73,182.5,182.63,8676.0
2023-02-01 10:45:00,182.45,182.89,182.45,182.79,4800.0,182.45,182.89,182.45,182.79,4800.0
2023-02-01 10:50:00,182.75,182.76,182.26,182.53,6934.0,182.75,182.76,182.26,182.53,6934.0
2023-02-01 10:55:00,182.53,182.7,182.16,182.53,10128.0,182.53,182.7,182.16,182.53,10128.0
2023-02-01 11:00:00,182.45,182.93,182.29,182.92,7305.0,182.45,182.93,182.29,182.92,7305.0
2023-02-01 11:05:00,182.91,183.08,182.8,183.08,5807.0,182.91,183.08,182.8,183.08,5807.0
2023-02-01 11:10:00,183.06,183.31,183.02,183.02,8305.0,183.06,183.31,183.02,183.02,8305.0
2023-02-01 11:15:00,183.04,183.5,183.04,183.44,5653.0,183.04,183.5,183.04,183.44,5653.0
2023-02-01 11:20:00,183.48,183.63,183.39,183.59,2500.0,183.48,183.63,183.39,183.59,2500.0
2023-02-01 11:25:00,183.55,183.68,183.47,183.59,3147.0,183.55,183.68,183.47,183.59,3147.0
2023-02-01 11:30:00,183.63,183.86,183.62,183.78,3200.0,183.63,183.86,183.62,183.78,3200.0
2023-02-01 11:35:00,183.86,183.87,183.66,183.72,5403.0,183.86,183.87,183.66,183.72,5403.0
2023-02-01 11:40:00,183.7,183.7,183.44,183.52,3594.0,183.7,183.7,183.44,183.52,3594.0
2023-02-01 11:45:00,183.5,183.71,183.44,183.62,4750.0,183.5,183.71,183.44,183.62,4750.0
2023-02-01 11:50:00,183.59,183.68,183.5,183.54,2949.0,183.59,183.68,183.5,183.54,2949.0
2023-02-01 11:55:00,183.42,183.48,183.16,183.21,3117.0,183.42,183.48,183.16,183.21,3117.0
2023-02-01 12:00:00,183.3,183.36,183.13,183.36,3006.0,183.3,183.36,183.13,183.36,3006.0
2023-02-01 12:05:00,183.28,183.45,183.14,183.24,3468.0,183.28,183.45,183.14,183.24,3468.0
2023-02-01 12:10:00,183.36,183.51,183.27,183.28,3631.0,183.36,183.51,183.27,183.28,3631.0
2023-02-01 12:15:00,183.33,183.46,183.16,183.28,6000.0,183.33,183.46,183.16,183.28,6000.0
2023-02-01 12:20:00,183.36,183.57,183.31,183.4,3302.0,183.36,183.57,183.31,183.4,3302.0
2023-02-01 12:25:00,183.36,183.51,183.35,183.47,2257.0,183.36,183.51,183.35,183.47,2257.0
2023-02-01 12:30:00,183.49,183.49,183.31,183.36,1300.0,183.49,183.49,183.31,183.36,1300.0
2023-02-01 12:35:00,183.39,183.46,183.35,183.46,1284.0,183.39,183.46,183.35,183.46,1284.0
2023-02-01 12:40:00,183.45,183.75,183.44,183.66,4734.0,183.45,183.75,183.44,183.66,4734.0
2023-02-01 12:45:00,183.72,183.91,183.72,183.77,3430.0,183.72,183.91,183.72,183.77,3430.0
2023-02-01 12:50:00,183.75,183.99,183.73,183.92,2458.0,183.75,183.99,183.73,183.92,2458.0
2023-02-01 12:55:00,183.92,184.18,183.88,183.89,1953.0,183.92,184.18,183.88,183.89,1953.0
2023-02-01 13:00:00,183.89,183.92,183.74,183.84,1780.0,183.89,183.92,183.74,183.84,1780.0
2023-02-01 13:05:00,183.9,183.94,183.72,183.75,1404.0,183.9,183.94,183.72,183.75,1404.0
2023-02-01 13:10:00,183.75,183.76,183.69,183.75,1849.0,183.75,183.76,183.69,183.75,1849.0
2023-02-01 13:15:00,183.75,183.82,183.59,183.63,2564.0,183.75,183.82,183.59,183.63,2564.0
2023-02-01 13:20:00,183.63,183.85,183.63,183.72,1800.0,183.63,183.85,183.63,183.72,1800.0
2023-02-01 13:25:00,183.72,183.94,183.72,183.94,1726.0,183.72,183.94,183.72,183.94,1726.0
2023-02-01 13:30:00,183.95,184.15,183.95,184.13,2042.0,183.95,184.15,183.95,184.13,2042.0
2023-02-01 13:35:00,184.11,184.16,183.97,184.05,8286.0,184.11,184.16,183.97,184.05,8286.0
2023-02-01 13:40:00,184.1,184.3,184.03,184.05,1500.0,184.1,184.3,184.03,184.05,1500.0
2023-02-01 13:45:00,183.99,183.99,183.8,183.8,1300.0,183.99,183.99,183.8,183.8,1300.0
2023-02-01 13:50:00,183.81,183.85,183.69,183.8,2050.0,183.81,183.85,183.69,183.8,2050.0
2023-02-01 13:55:00,183.83,184.14,183.83,183.88,2014.0,183.83,184.14,183.83,183.88,2014.0
2023-02-01 14:00:00,183.62,183.82,182.9,183.58,9484.0,183.62,183.82,182.9,183.58,9484.0
2023-02-01 14:05:00,183.6,184.48,183.46,184.25,4712.0,183.6,184.48,183.46,184.25,4712.0
2023-02-01 14:10:00,184.34,184.65,184.27,184.27,2506.0,184.34,184.65,184.27,184.27,2506.0
2023-02-01 14:15:00,184.36,184.7,184.04,184.7,4420.0,184.36,184.7,184.04,184.7,4420.0
2023-02-01 14:20:00,184.78,184.94,184.53,184.57,1300.0,184.78,184.94,184.53,184.57,1300.0
2023-02-01 14:25:00,184.41,184.59,184.33,184.33,2446.0,184.41,184.59,184.33,184.33,2446.0
2023-02-01 14:30:00,184.44,184.61,183.17,183.5,11933.0,184.44,184.61,183.17,183.5,11933.0
2023-02-01 14:35:00,183.75,185.55,183.61,185.49,8440.0,183.75,185.55,183.61,185.49,8440.0
2023-02-01 14:40:00,185.68,186.78,185.48,186.78,7655.0,185.68,186.78,185.48,186.78,7655.0
2023-02-01 14:45:00,186.86,188.05,186.68,187.65,25230.0,186.86,188.05,186.68,187.65,25230.0
2023-02-01 14:50:00,187.71,188.47,187.71,187.95,33154.0,187.71,188.47,187.71,187.95,33154.0
2023-02-01 14:55:00,187.9,188.0,187.37,187.55,11480.0,187.9,188.0,187.37,187.55,11480.0
2023-02-01 15:00:00,187.68,188.84,187.61,188.68,10838.0,187.68,188.84,187.61,188.68,10838.0
2023-02-01 15:05:00,188.7,189.78,188.7,189.78,17316.0,188.7,189.78,188.7,189.78,17316.0
2023-02-01 15:10:00,189.81,189.81,188.69,188.74,13294.0,189.81,189.81,188.69,188.74,13294.0
2023-02-01 15:15:00,188.47,188.78,187.98,188.78,8284.0,188.47,188.78,187.98,188.78,8284.0
2023-02-01 15:20:00,188.82,189.06,188.28,188.55,16348.0,188.82,189.06,188.28,188.55,16348.0
2023-02-01 15:25:00,188.63,189.0,188.33,188.98,26778.0,188.63,189.0,188.33,188.98,26778.0
2023-02-01 15:30:00,189.0,189.13,188.65,189.09,13512.0,189.0,189.13,188.65,189.09,13512.0
2023-02-01 15:35:00,189.09,189.97,189.09,189.74,31018.0,189.09,189.97,189.09,189.74,31018.0
2023-02-01 15:40:00,189.68,190.25,189.66,189.81,23868.0,189.68,190.25,189.66,189.81,23868.0
2023-02-01 15:45:00,189.92,190.12,189.33,189.43,13578.0,189.92,190.12,189.33,189.43,13578.0
2023-02-01 15:50:00,189.37,189.37,188.69,189.19,54993.0,189.37,189.37,188.69,189.19,54993.0
2023-02-01 15:55:00,189.1,189.44,188.41,188.82,97969.0,189.1,189.44,188.41,188.82,97969.0
2023-02-02 09:30:00,190.6,191.85,189.2,189.81,72324.0,190.6,191.85,189.2,189.81,72324.0
2023-02-02 09:35:00,190.53,190.94,189.38,190.46,16737.0,190.53,190.94,189.38,190.46,16737.0
2023-02-02 09:40:00,190.49,191.06,190.22,190.86,21401.0,190.49,191.06,190.22,190.86,21401.0
2023-02-02 09:45:00,190.76,191.57,190.28,191.5,21890.0,190.76,191.57,190.28,191.5,21890.0
2023-02-02 09:50:00,191.42,191.46,190.01,190.01,8214.0,191.42,191.46,190.01,190.01,8214.0
2023-02-02 09:55:00,189.82,189.82,189.05,189.18,6963.0,189.82,189.82,189.05,189.18,6963.0
2023-02-02 10:00:00,188.94,189.67,188.63,189.41,22027.0,188.94,189.67,188.63,189.41,22027.0
2023-02-02 10:05:00,189.29,189.91,189.06,189.68,14579.0,189.29,189.91,189.06,189.68,14579.0
2023-02-02 10:10:00,189.67,189.96,189.62,189.68,22923.0,189.67,189.96,189.62,189.68,22923.0
2023-02-02 10:15:00,189.65,189.87,189.01,189.55,26899.0,189.65,189.87,189.01,189.55,26899.0
2023-02-02 10:20:00,189.58,189.65,189.04,189.6,11917.0,189.58,189.65,189.04,189.6,11917.0
2023-02-02 10:25:00,189.63,190.13,189.6,190.05,4801.0,189.63,190.13,189.6,190.05,4801.0
2023-02-02 10:30:00,190.05,191.14,189.98,190.8,9261.0,190.05,191.14,189.98,190.8,9261.0
2023-02-02 10:35:00,190.94,191.43,190.82,191.25,7918.0,190.94,191.43,190.82,191.25,7918.0
2023-02-02 10:40:00,191.38,191.58,190.8,190.87,6713.0,191.38,191.58,190.8,190.87,6713.0
2023-02-02 10:45:00,190.91,191.08,190.69,191.05,6220.0,190.91,191.08,190.69,191.05,6220.0
2023-02-02 10:50:00,191.1,191.65,191.1,191.56,11768.0,191.1,191.65,191.1,191.56,11768.0
2023-02-02 10:55:00,191.56,191.57,191.2,191.44,21968.0,191.56,191.57,191.2,191.44,21968.0
2023-02-02 11:00:00,191.37,191.46,190.96,191.36,6864.0,191.37,191.46,190.96,191.36,6864.0
2023-02-02 11:05:00,191.45,191.52,191.21,191.28,4133.0,191.45,191.52,191.21,191.28,4133.0
2023-02-02 11:10:00,191.23,191.41,191.09,191.33,15222.0,191.23,191.41,191.09,191.33,15222.0
2023-02-02 11:15:00,191.36,191.61,190.99,191.05,16254.0,191.36,191.61,190.99,191.05,16254.0
2023-02-02 11:20:00,191.02,191.49,190.93,191.36,3758.0,191.02,191.49,190.93,191.36,3758.0
2023-02-02 11:25:00,191.17,191.17,190.69,190.69,19273.0,191.17,191.17,190.69,190.69,19273.0
2023-02-02 11:30:00,190.7,191.19,190.63,190.99,11927.0,190.7,191.19,190.63,190.99,11927.0
2023-02-02 11:35:00,190.93,191.05,190.79,190.8,10137.0,190.93,191.05,190.79,190.8,10137.0
2023-02-02 11:40:00,190.83,190.91,190.41,190.75,7128.0,190.83,190.91,190.41,190.75,7128.0
2023-02-02 11:45:00,190.77,190.77,190.44,190.71,7083.0,190.77,190.77,190.44,190.71,7083.0
2023-02-02 11:50:00,190.74,190.98,190.62,190.98,4320.0,190.74,190.98,190.62,190.98,4320.0
2023-02-02 11:55:00,190.99,190.99,190.19,190.23,6161.0,190.99,190.99,190.19,190.23,6161.0
2023-02-02 12:00:00,190.22,190.53,190.22,190.51,7200.0,190.22,190.53,190.22,190.51,7200.0
2023-02-02 12:05:00,190.5,190.62,190.37,190.42,4390.0,190.5,190.62,190.37,190.42,4390.0
2023-02-02 12:10:00,190.35,191.23,190.34,191.22,7894.0,190.35,191.23,190.34,191.22,7894.0
2023-02-02 12:15:00,191.25,191.47,191.22,191.44,3931.0,191.25,191.47,191.22,191.44,3931.0
2023-02-02 12:20:00,191.39,191.5,191.23,191.45,4860.0,191.39,191.5,191.23,191.45,4860.0
2023-02-02 12:25:00,191.45,191.45,191.25,191.43,4815.0,191.45,191.45,191.25,191.43,4815.0
2023-02-02 12:30:00,191.36,191.64,191.36,191.64,8252.0,191.36,191.64,191.36,191.64,8252.0
2023-02-02 12:35:00,191.68,191.74,191.41,191.45,4038.0,191.68,191.74,191.41,191.45,4038.0
2023-02-02 12:40:00,191.47,191.47,191.04,191.04,9836.0,191.47,191.47,191.04,191.04,9836.0
2023-02-02 12:45:00,191.02,191.08,190.87,191.05,3600.0,191.02,191.08,190.87,191.05,3600.0
2023-02-02 12:50:00,191.11,191.41,190.98,191.41,3904.0,191.11,191.41,190.98,191.41,3904.0
2023-02-02 12:55:00,191.41,191.45,191.23,191.23,4032.0,191.41,191.45,191.23,191.23,4032.0
2023-02-02 13:00:00,191.37,191.46,191.28,191.46,2400.0,191.37,191.46,191.28,191.46,2400.0
2023-02-02 13:05:00,191.57,191.57,191.45,191.52,4054.0,191.57,191.57,191.45,191.52,4054.0
2023-02-02 13:10:00,191.53,191.57,191.47,191.52,3800.0,191.53,191.57,191.47,191.52,3800.0
2023-02-02 13:15:00,191.54,191.89,191.51,191.89,3444.0,191.54,191.89,191.51,191.89,3444.0
2023-02-02 13:20:00,191.84,191.92,191.34,191.37,10508.0,191.84,191.92,191.34,191.37,10508.0
2023-02-02 13:25:00,191.38,191.42,191.13,191.35,3886.0,191.38,191.42,191.13,191.35,3886.0
2023-02-02 13:30:00,191.33,191.61,191.33,191.58,1700.0,191.33,191.61,191.33,191.58,1700.0
2023-02-02 13:35:00,191.57,191.58,191.44,191.56,11324.0,191.57,191.58,191.44,191.56,11324.0
2023-02-02 13:40:00,191.62,191.77,191.51,191.52,4338.0,191.62,191.77,191.51,191.52,4338.0
2023-02-02 13:45:00,191.52,191.59,191.39,191.49,4260.0,191.52,191.59,191.39,191.49,4260.0
2023-02-02 13:50:00,191.49,191.55,191.39,191.48,3448.0,191.49,191.55,191.39,191.48,3448.0
2023-02-02 13:55:00,191.49,191.84,191.44,191.62,9425.0,191.49,191.84,191.44,191.62,9425.0
2023-02-02 14:00:00,191.6,191.69,191.21,191.25,2247.0,191.6,191.69,191.21,191.25,2247.0
2023-02-02 14:05:00,191.11,191.27,190.95,191.0,4600.0,191.11,191.27,190.95,191.0,4600.0
2023-02-02 14:10:00,190.95,190.96,190.27,190.28,3803.0,190.95,190.96,190.27,190.28,3803.0
2023-02-02 14:15:00,190.19,190.43,190.01,190.14,26406.0,190.19,190.43,190.01,190.14,26406.0
2023-02-02 14:20:00,190.21,190.36,190.14,190.14,5635.0,190.21,190.36,190.14,190.14,5635.0
2023-02-02 14:25:00,190.09,190.3,189.82,189.89,6591.0,190.09,190.3,189.82,189.89,6591.0
2023-02-02 14:30:00,189.92,190.07,189.34,189.44,11864.0,189.92,190.07,189.34,189.44,11864.0
2023-02-02 14:35:00,189.44,189.93,189.42,189.67,9156.0,189.44,189.93,189.42,189.67,9156.0
2023-02-02 14:40:00,189.69,189.69,189.41,189.55,12309.0,189.69,189.69,189.41,189.55,12309.0
2023-02-02 14:45:00,189.49,189.61,189.03,189.61,21233.0,189.49,189.61,189.03,189.61,21233.0
2023-02-02 14:50:00,189.66,189.76,189.49,189.69,3465.0,189.66,189.76,189.49,189.69,3465.0
2023-02-02 14:55:00,189.62,189.63,189.19,189.24,7100.0,189.62,189.63,189.19,189.24,7100.0
2023-02-02 15:00:00,189.17,189.25,188.82,189.12,12278.0,189.17,189.25,188.82,189.12,12278.0
2023-02-02 15:05:00,189.1,189.49,188.9,189.05,6423.0,189.1,189.49,188.9,189.05,6423.0
2023-02-02 15:10:00,189.11,189.37,189.06,189.36,6246.0,189.11,189.37,189.06,189.36,6246.0
2023-02-02 15:15:00,189.37,189.37,188.99,189.33,13313.0,189.37,189.37,188.99,189.33,13313.0
2023-02-02 15:20:00,189.25,189.49,189.17,189.26,14049.0,189.25,189.49,189.17,189.26,14049.0
2023-02-02 15:25:00,189.22,189.25,188.79,189.07,6810.0,189.22,189.25,188.79,189.07,6810.0
2023-02-02 15:30:00,189.11,189.35,189.11,189.31,7255.0,189.11,189.35,189.11,189.31,7255.0
2023-02-02 15:35:00,189.38,189.39,188.9,188.9,19040.0,189.38,189.39,188.9,188.9,19040.0
2023-02-02 15:40:00,188.94,189.06,188.55,188.76,11716.0,188.94,189.06,188.55,188.76,11716.0
2023-02-02 15:45:00,188.73,188.87,188.54,188.64,11960.0,188.73,188.87,188.54,188.64,11960.0
2023-02-02 15:50:00,188.68,189.01,188.4,188.87,60565.0,188.68,189.01,188.4,188.87,60565.0
2023-02-02 15:55:00,188.87,189.21,188.66,189.2,137401.0,188.87,189.21,188.66,189.2,137401.0
2023-02-03 09:30:00,185.43,186.01,184.23,185.29,23945.0,185.43,186.01,184.23,185.29,23945.0
2023-02-03 09:35:00,185.5,186.94,185.24,186.94,7322.0,185.5,186.94,185.24,186.94,7322.0
2023-02-03 09:40:00,186.78,186.92,186.14,186.37,11318.0,186.78,186.92,186.14,186.37,11318.0
2023-02-03 09:45:00,186.31,187.3,186.27,187.17,7737.0,186.31,187.3,186.27,187.17,7737.0
2023-02-03 09:50:00,187.1,187.14,186.13,186.44,8011.0,187.1,187.14,186.13,186.44,8011.0
2023-02-03 09:55:00,186.45,186.84,186.14,186.22,14056.0,186.45,186.84,186.14,186.22,14056.0
2023-02-03 10:00:00,186.23,186.85,185.95,186.37,18041.0,186.23,186.85,185.95,186.37,18041.0
2023-02-03 10:05:00,186.27,186.55,186.0,186.48,11153.0,186.27,186.55,186.0,186.48,11153.0
2023-02-03 10:10:00,186.59,187.11,186.4,187.0,2500.0,186.59,187.11,186.4,187.0,2500.0
2023-02-03 10:15:00,186.97,187.82,186.97,187.46,3709.0,186.97,187.82,186.97,187.46,3709.0
2023-02-03 10:20:00,187.53,187.96,187.4,187.74,4627.0,187.53,187.96,187.4,187.74,4627.0
2023-02-03 10:25:00,187.91,188.03,187.46,187.46,6092.0,187.91,188.03,187.46,187.46,6092.0
2023-02-03 10:30:00,187.6,188.63,187.6,188.63,5480.0,187.6,188.63,187.6,188.63,5480.0
2023-02-03 10:35:00,188.59,188.68,188.37,188.4,2601.0,188.59,188.68,188.37,188.4,2601.0
2023-02-03 10:40:00,188.36,188.51,187.94,188.5,4133.0,188.36,188.51,187.94,188.5,4133.0
2023-02-03 10:45:00,188.53,188.63,188.35,188.44,2480.0,188.53,188.63,188.35,188.44,2480.0
2023-02-03 10:50:00,188.35,188.35,187.99,188.0,3400.0,188.35,188.35,187.99,188.0,3400.0
2023-02-03 10:55:00,187.99,188.09,187.46,187.56,5097.0,187.99,188.09,187.46,187.56,5097.0
2023-02-03 11:00:00,187.36,187.66,187.36,187.43,3546.0,187.36,187.66,187.36,187.43,3546.0
2023-02-03 11:05:00,187.39,187.55,187.31,187.36,3397.0,187.39,187.55,187.31,187.36,3397.0
2023-02-03 11:10:00,187.36,187.81,187.36,187.8,3000.0,187.36,187.81,187.36,187.8,3000.0
2023-02-03 11:15:00,187.89,188.21,187.74,187.81,4582.0,187.89,188.21,187.74,187.81,4582.0
2023-02-03 11:20:00,187.76,187.98,187.44,187.84,2607.0,187.76,187.98,187.44,187.84,2607.0
2023-02-03 11:25:00,187.73,187.76,187.49,187.66,2569.0,187.73,187.76,187.49,187.66,2569.0
2023-02-03 11:30:00,187.67,188.02,187.51,187.98,3025.0,187.67,188.02,187.51,187.98,3025.0
2023-02-03 11:35:00,187.91,187.96,187.04,187.05,5870.0,187.91,187.96,187.04,187.05,5870.0
2023-02-03 11:40:00,187.02,187.54,187.02,187.34,4284.0,187.02,187.54,187.02,187.34,4284.0
2023-02-03 11:45:00,187.27,187.33,186.85,186.85,4361.0,187.27,187.33,186.85,186.85,4361.0
2023-02-03 11:50:00,186.72,187.32,186.72,187.18,1605.0,186.72,187.32,186.72,187.18,1605.0
2023-02-03 11:55:00,187.14,187.26,186.67,186.67,4565.0,187.14,187.26,186.67,186.67,4565.0
2023-02-03 12:00:00,186.68,187.28,186.68,187.22,2200.0,186.68,187.28,186.68,187.22,2200.0
2023-02-03 12:05:00,187.13,187.31,187.07,187.22,9234.0,187.13,187.31,187.07,187.22,9234.0
2023-02-03 12:10:00,187.24,187.38,187.23,187.38,1247.0,187.24,187.38,187.23,187.38,1247.0
2023-02-03 12:15:00,187.43,187.7,187.43,187.69,2585.0,187.43,187.7,187.43,187.69,2585.0
2023-02-03 12:20:00,187.6,187.75,187.47,187.73,1923.0,187.6,187.75,187.47,187.73,1923.0
2023-02-03 12:25:00,187.77,187.85,187.72,187.72,1300.0,187.77,187.85,187.72,187.72,1300.0
2023-02-03 12:30:00,187.71,187.71,187.54,187.68,1528.0,187.71,187.71,187.54,187.68,1528.0
2023-02-03 12:35:00,187.59,187.79,187.5,187.53,3402.0,187.59,187.79,187.5,187.53,3402.0
2023-02-03 12:40:00,187.5,187.64,187.5,187.62,2274.0,187.5,187.64,187.5,187.62,2274.0
2023-02-03 12:45:00,187.62,187.7,187.46,187.59,4838.0,187.62,187.7,187.46,187.59,4838.0
2023-02-03 12:50:00,187.53,187.63,187.41,187.48,3525.0,187.53,187.63,187.41,187.48,3525.0
2023-02-03 12:55:00,187.53,187.53,186.31,186.39,5800.0,187.53,187.53,186.31,186.39,5800.0
2023-02-03 13:00:00,186.41,186.64,186.26,186.39,4703.0,186.41,186.64,186.26,186.39,4703.0
2023-02-03 13:05:00,186.5,186.52,185.94,185.94,2982.0,186.5,186.52,185.94,185.94,2982.0
2023-02-03 13:10:00,185.92,186.19,185.83,186.17,3109.0,185.92,186.19,185.83,186.17,3109.0
2023-02-03 13:15:00,186.18,186.22,186.0,186.11,1060.0,186.18,186.22,186.0,186.11,1060.0
2023-02-03 13:20:00,186.07,186.3,186.07,186.09,1800.0,186.07,186.3,186.07,186.09,1800.0
2023-02-03 13:25:00,186.22,186.3,186.07,186.1,1400.0,186.22,186.3,186.07,186.1,1400.0
2023-02-03 13:30:00,186.0,186.01,185.69,185.83,6338.0,186.0,186.01,185.69,185.83,6338.0
2023-02-03 13:35:00,185.8,186.02,185.66,185.88,6298.0,185.8,186.02,185.66,185.88,6298.0
2023-02-03 13:40:00,185.81,185.92,185.19,185.2,7982.0,185.81,185.92,185.19,185.2,7982.0
2023-02-03 13:45:00,185.18,185.49,184.91,185.45,4405.0,185.18,185.49,184.91,185.45,4405.0
2023-02-03 13:50:00,185.54,185.78,185.45,185.74,2473.0,185.54,185.78,185.45,185.74,2473.0
2023-02-03 13:55:00,185.71,185.88,185.38,185.38,6369.0,185.71,185.88,185.38,185.38,6369.0
2023-02-03 14:00:00,185.37,185.37,184.98,185.03,4969.0,185.37,185.37,184.98,185.03,4969.0
2023-02-03 14:05:00,184.94,185.33,184.94,185.16,5100.0,184.94,185.33,184.94,185.16,5100.0
2023-02-03 14:10:00,185.11,185.17,184.8,185.16,3344.0,185.11,185.17,184.8,185.16,3344.0
2023-02-03 14:15:00,185.15,185.32,184.96,185.11,4606.0,185.15,185.32,184.96,185.11,4606.0
2023-02-03 14:20:00,185.13,185.37,184.99,185.05,5292.0,185.13,185.37,184.99,185.05,5292.0
2023-02-03 14:25:00,185.05,185.37,185.01,185.37,1771.0,185.05,185.37,185.01,185.37,1771.0
2023-02-03 14:30:00,185.36,185.36,184.93,185.23,4319.0,185.36,185.36,184.93,185.23,4319.0
2023-02-03 14:35:00,185.31,185.61,185.26,185.52,2100.0,185.31,185.61,185.26,185.52,2100.0
2023-02-03 14:40:00,185.57,185.68,185.28,185.28,2495.0,185.57,185.68,185.28,185.28,2495.0
2023-02-03 14:45:00,185.28,185.39,185.13,185.39,3235.0,185.28,185.39,185.13,185.39,3235.0
2023-02-03 14:50:00,185.3,185.39,185.06,185.39,6980.0,185.3,185.39,185.06,185.39,6980.0
2023-02-03 14:55:00,185.39,185.43,184.98,185.16,15619.0,185.39,185.43,184.98,185.16,15619.0
2023-02-03 15:00:00,185.15,185.2,184.95,185.05,12502.0,185.15,185.2,184.95,185.05,12502.0
2023-02-03 15:05:00,185.03,185.4,184.95,185.39,8338.0,185.03,185.4,184.95,185.39,8338.0
2023-02-03 15:10:00,185.33,185.63,185.17,185.57,5227.0,185.33,185.63,185.17,185.57,5227.0
2023-02-03 15:15:00,185.5,186.08,185.4,185.97,8901.0,185.5,186.08,185.4,185.97,8901.0
2023-02-03 15:20:00,185.98,186.0,185.73,185.81,7057.0,185.98,186.0,185.73,185.81,7057.0
2023-02-03 15:25:00,185.82,186.11,185.64,185.69,7857.0,185.82,186.11,185.64,185.69,7857.0
2023-02-03 15:30:00,185.69,185.72,185.45,185.49,8236.0,185.69,185.72,185.45,185.49,8236.0
2023-02-03 15:35:00,185.48,185.65,185.45,185.45,5331.0,185.48,185.65,185.45,185.45,5331.0
2023-02-03 15:40:00,185.43,185.89,185.43,185.58,10930.0,185.43,185.89,185.43,185.58,10930.0
2023-02-03 15:45:00,185.57,185.74,185.44,185.55,10221.0,185.57,185.74,185.44,185.55,10221.0
2023-02-03 15:50:00,185.48,186.13,185.44,186.13,20766.0,185.48,186.13,185.44,186.13,20766.0
2023-02-03 15:55:00,186.23,186.38,185.83,185.83,58596.0,186.23,186.38,185.83,185.83,58596.0
2023-02-06 09:30:00,184.46,185.29,183.99,185.12,22408.0,184.46,185.29,183.99,185.12,22408.0
2023-02-06 09:35:00,185.15,185.29,184.44,184.94,12511.0,185.15,185.29,184.44,184.94,12511.0
2023-02-06 09:40:00,184.89,185.2,184.54,184.59,9521.0,184.89,185.2,184.54,184.59,9521.0
2023-02-06 09:45:00,184.47,185.77,184.46,185.44,8836.0,184.47,185.77,184.46,185.44,8836.0
2023-02-06 09:50:00,185.37,185.8,185.08,185.21,4173.0,185.37,185.8,185.08,185.21,4173.0
2023-02-06 09:55:00,185.36,185.54,184.91,185.46,5109.0,185.36,185.54,184.91,185.46,5109.0
2023-02-06 10:00:00,185.44,186.35,185.35,186.27,5763.0,185.44,186.35,185.35,186.27,5763.0
2023-02-06 10:05:00,186.18,186.82,185.99,186.79,4367.0,186.18,186.82,185.99,186.79,4367.0
2023-02-06 10:10:00,186.78,186.78,185.92,186.15,5007.0,186.78,186.78,185.92,186.15,5007.0
2023-02-06 10:15:00,186.07,186.07,185.33,185.33,9125.0,186.07,186.07,185.33,185.33,9125.0
2023-02-06 10:20:00,185.32,185.52,184.99,185.27,3456.0,185.32,185.52,184.99,185.27,3456.0
2023-02-06 10:25:00,185.3,185.3,184.87,184.96,3272.0,185.3,185.3,184.87,184.96,3272.0
2023-02-06 10:30:00,184.95,185.0,184.73,184.99,6000.0,184.95,185.0,184.73,184.99,6000.0
2023-02-06 10:35:00,184.93,185.25,184.92,185.07,3199.0,184.93,185.25,184.92,185.07,3199.0
2023-02-06 10:40:00,184.95,185.21,184.89,185.09,3176.0,184.95,185.21,184.89,185.09,3176.0
2023-02-06 10:45:00,185.0,185.26,184.92,185.21,1900.0,185.0,185.26,184.92,185.21,1900.0
2023-02-06 10:50:00,185.15,186.07,185.15,186.0,2874.0,185.15,186.07,185.15,186.0,2874.0
2023-02-06 10:55:00,186.0,186.04,185.87,185.93,2528.0,186.0,186.04,185.87,185.93,2528.0
2023-02-06 11:00:00,185.92,186.02,185.78,185.8,3235.0,185.92,186.02,185.78,185.8,3235.0
2023-02-06 11:05:00,185.89,186.26,185.63,185.64,3505.0,185.89,186.26,185.63,185.64,3505.0
2023-02-06 11:10:00,185.66,186.41,185.61,186.41,9008.0,185.66,186.41,185.61,186.41,9008.0
2023-02-06 11:15:00,186.5,186.98,186.49,186.91,4200.0,186.5,186.98,186.49,186.91,4200.0
2023-02-06 11:20:00,186.9,186.99,186.59,186.61,2935.0,186.9,186.99,186.59,186.61,2935.0
2023-02-06 11:25:00,186.67,186.69,186.48,186.49,2800.0,186.67,186.69,186.48,186.49,2800.0
2023-02-06 11:30:00,186.49,186.83,186.48,186.5,6126.0,186.49,186.83,186.48,186.5,6126.0
2023-02-06 11:35:00,186.54,186.98,186.54,186.96,8356.0,186.54,186.98,186.54,186.96,8356.0
2023-02-06 11:40:00,186.91,186.93,186.46,186.67,12975.0,186.91,186.93,186.46,186.67,12975.0
2023-02-06 11:45:00,186.64,186.77,186.28,186.36,13503.0,186.64,186.77,186.28,186.36,13503.0
2023-02-06 11:50:00,186.34,186.61,186.2,186.27,12352.0,186.34,186.61,186.2,186.27,12352.0
2023-02-06 11:55:00,186.26,186.38,185.91,186.19,12348.0,186.26,186.38,185.91,186.19,12348.0
2023-02-06 12:00:00,186.15,186.17,185.8,186.04,5586.0,186.15,186.17,185.8,186.04,5586.0
2023-02-06 12:05:00,186.08,186.22,186.07,186.21,2797.0,186.08,186.22,186.07,186.21,2797.0
2023-02-06 12:10:00,186.23,186.5,186.22,186.5,2635.0,186.23,186.5,186.22,186.5,2635.0
2023-02-06 12:15:00,186.45,186.6,186.28,186.28,7519.0,186.45,186.6,186.28,186.28,7519.0
2023-02-06 12:20:00,186.24,186.47,186.16,186.43,6505.0,186.24,186.47,186.16,186.43,6505.0
2023-02-06 12:25:00,186.48,186.69,186.45,186.62,9963.0,186.48,186.69,186.45,186.62,9963.0
2023-02-06 12:30:00,186.7,186.85,186.32,186.32,4300.0,186.7,186.85,186.32,186.32,4300.0
2023-02-06 12:35:00,186.26,186.56,186.2,186.24,11013.0,186.26,186.56,186.2,186.24,11013.0
2023-02-06 12:40:00,186.29,186.29,185.86,185.94,7113.0,186.29,186.29,185.86,185.94,7113.0
2023-02-06 12:45:00,186.0,186.21,185.94,186.13,2362.0,186.0,186.21,185.94,186.13,2362.0
2023-02-06 12:50:00,186.04,186.14,185.91,185.91,4796.0,186.04,186.14,185.91,185.91,4796.0
2023-02-06 12:55:00,185.87,186.02,185.87,185.95,2142.0,185.87,186.02,185.87,185.95,2142.0
2023-02-06 13:00:00,185.93,185.93,185.61,185.61,2255.0,185.93,185.93,185.61,185.61,2255.0
2023-02-06 13:05:00,185.68,185.79,185.58,185.78,2868.0,185.68,185.79,185.58,185.78,2868.0
2023-02-06 13:10:00,185.84,185.85,185.48,185.72,2254.0,185.84,185.85,185.48,185.72,2254.0
2023-02-06 13:15:00,185.74,185.86,185.72,185.85,1881.0,185.74,185.86,185.72,185.85,1881.0
2023-02-06 13:20:00,185.86,185.98,185.79,185.98,1409.0,185.86,185.98,185.79,185.98,1409.0
2023-02-06 13:25:00,186.03,186.07,185.92,185.98,2302.0,186.03,186.07,185.92,185.98,2302.0
2023-02-06 13:30:00,185.89,186.05,185.85,186.05,1755.0,185.89,186.05,185.85,186.05,1755.0
2023-02-06 13:35:00,186.07,186.17,186.05,186.11,1800.0,186.07,186.17,186.05,186.11,1800.0
2023-02-06 13:40:00,186.02,186.02,185.74,185.9,2620.0,186.02,186.02,185.74,185.9,2620.0
2023-02-06 13:45:00,185.85,185.92,185.72,185.87,4816.0,185.85,185.92,185.72,185.87,4816.0
2023-02-06 13:50:00,185.88,186.13,185.81,185.81,4921.0,185.88,186.13,185.81,185.81,4921.0
2023-02-06 13:55:00,185.78,186.2,185.74,186.05,5691.0,185.78,186.2,185.74,186.05,5691.0
2023-02-06 14:00:00,186.09,186.37,186.09,186.25,3914.0,186.09,186.37,186.09,186.25,3914.0
2023-02-06 14:05:00,186.28,186.31,186.11,186.11,2834.0,186.28,186.31,186.11,186.11,2834.0
2023-02-06 14:10:00,186.08,186.08,185.78,185.78,2544.0,186.08,186.08,185.78,185.78,2544.0
2023-02-06 14:15:00,185.85,186.4,185.85,186.25,8512.0,185.85,186.4,185.85,186.25,8512.0
2023-02-06 14:20:00,186.29,186.48,186.12,186.18,8051.0,186.29,186.48,186.12,186.18,8051.0
2023-02-06 14:25:00,186.2,186.2,186.02,186.09,4021.0,186.2,186.2,186.02,186.09,4021.0
2023-02-06 14:30:00,186.09,186.09,185.75,185.75,7105.0,186.09,186.09,185.75,185.75,7105.0
2023-02-06 14:35:00,185.8,185.8,185.52,185.53,1120.0,185.8,185.8,185.52,185.53,1120.0
2023-02-06 14:40:00,185.47,185.7,185.39,185.7,4468.0,185.47,185.7,185.39,185.7,4468.0
2023-02-06 14:45:00,185.75,185.97,185.7,185.97,4426.0,185.75,185.97,185.7,185.97,4426.0
2023-02-06 14:50:00,185.94,185.97,185.77,185.97,3735.0,185.94,185.97,185.77,185.97,3735.0
2023-02-06 14:55:00,185.97,186.06,185.85,185.9,4545.0,185.97,186.06,185.85,185.9,4545.0
2023-02-06 15:00:00,185.95,186.14,185.9,185.9,3537.0,185.95,186.14,185.9,185.9,3537.0
2023-02-06 15:05:00,185.9,185.9,185.64,185.87,2856.0,185.9,185.9,185.64,185.87,2856.0
2023-02-06 15:10:00,185.83,185.83,185.57,185.58,7665.0,185.83,185.83,185.57,185.58,7665.0
2023-02-06 15:15:00,185.56,185.9,185.5,185.78,8886.0,185.56,185.9,185.5,185.78,8886.0
2023-02-06 15:20:00,185.83,185.93,185.54,185.55,7111.0,185.83,185.93,185.54,185.55,7111.0
2023-02-06 15:25:00,185.59,185.62,185.27,185.34,3934.0,185.59,185.62,185.27,185.34,3934.0
2023-02-06 15:30:00,185.17,185.65,184.97,185.58,9389.0,185.17,185.65,184.97,185.58,9389.0
2023-02-06 15:35:00,185.61,185.9,185.58,185.8,8149.0,185.61,185.9,185.58,185.8,8149.0
2023-02-06 15:40:00,185.81,185.94,185.65,185.71,8087.0,185.81,185.94,185.65,185.71,8087.0
2023-02-06 15:45:00,185.59,185.88,185.48,185.71,12917.0,185.59,185.88,185.48,185.71,12917.0
2023-02-06 15:50:00,185.75,186.19,185.75,185.98,27843.0,185.75,186.19,185.75,185.98,27843.0
2023-02-06 15:55:00,185.99,186.17,185.82,185.9,62336.0,185.99,186.17,185.82,185.9,62336.0
2023-02-07 09:30:00,185.29,185.41,184.4,184.54,15009.0,185.29,185.41,184.4,184.54,15009.0
2023-02-07 09:35:00,184.64,185.14,184.41,184.79,4610.0,184.64,185.14,184.41,184.79,4610.0
2023-02-07 09:40:00,184.86,185.02,184.55,185.0,5269.0,184.86,185.02,184.55,185.0,5269.0
2023-02-07 09:45:00,184.86,184.86,184.26,184.65,1946.0,184.86,184.86,184.26,184.65,1946.0
2023-02-07 09:50:00,184.75,185.15,184.37,184.75,4600.0,184.75,185.15,184.37,184.75,4600.0
2023-02-07 09:55:00,184.78,184.87,184.39,184.39,9807.0,184.78,184.87,184.39,184.39,9807.0
2023-02-07 10:00:00,184.44,184.94,184.39,184.75,9075.0,184.44,184.94,184.39,184.75,9075.0
2023-02-07 10:05:00,184.68,184.81,184.46,184.46,4291.0,184.68,184.81,184.46,184.46,4291.0
2023-02-07 10:10:00,184.39,184.41,184.05,184.19,5084.0,184.39,184.41,184.05,184.19,5084.0
2023-02-07 10:15:00,184.16,184.33,183.99,184.3,3343.0,184.16,184.33,183.99,184.3,3343.0
2023-02-07 10:20:00,184.3,184.3,183.76,183.79,7749.0,184.3,184.3,183.76,183.79,7749.0
2023-02-07 10:25:00,183.84,184.0,183.49,183.55,10343.0,183.84,184.0,183.49,183.55,10343.0
2023-02-07 10:30:00,183.6,183.65,183.43,183.65,9097.0,183.6,183.65,183.43,183.65,9097.0
2023-02-07 10:35:00,183.73,183.74,183.25,183.41,8736.0,183.73,183.74,183.25,183.41,8736.0
2023-02-07 10:40:00,183.39,183.48,183.29,183.45,2424.0,183.39,183.48,183.29,183.45,2424.0
2023-02-07 10:45:00,183.53,183.6,183.39,183.43,5761.0,183.53,183.6,183.39,183.43,5761.0
2023-02-07 10:50:00,183.46,183.91,183.35,183.9,10105.0,183.46,183.91,183.35,183.9,10105.0
2023-02-07 10:55:00,183.93,184.12,183.68,183.93,11576.0,183.93,184.12,183.68,183.93,11576.0
2023-02-07 11:00:00,184.09,184.65,184.08,184.57,11693.0,184.09,184.65,184.08,184.57,11693.0
2023-02-07 11:05:00,184.51,185.16,184.46,185.15,9506.0,184.51,185.16,184.46,185.15,9506.0
2023-02-07 11:10:00,185.13,185.13,184.76,184.95,3401.0,185.13,185.13,184.76,184.95,3401.0
2023-02-07 11:15:00,185.02,185.22,185.02,185.02,5083.0,185.02,185.22,185.02,185.02,5083.0
2023-02-07 11:20:00,184.85,184.99,184.78,184.96,4157.0,184.85,184.99,184.78,184.96,4157.0
2023-02-07 11:25:00,184.96,185.01,184.88,184.94,2765.0,184.96,185.01,184.88,184.94,2765.0
2023-02-07 11:30:00,184.94,185.6,184.94,185.52,3122.0,184.94,185.6,184.94,185.52,3122.0
2023-02-07 11:35:00,185.47,185.5,185.36,185.41,2944.0,185.47,185.5,185.36,185.41,2944.0
2023-02-07 11:40:00,185.37,185.54,185.24,185.37,3500.0,185.37,185.54,185.24,185.37,3500.0
2023-02-07 11:45:00,185.39,185.51,185.34,185.36,2709.0,185.39,185.51,185.34,185.36,2709.0
2023-02-07 11:50:00,185.34,185.41,185.16,185.22,4629.0,185.34,185.41,185.16,185.22,4629.0
2023-02-07 11:55:00,185.21,185.35,185.14,185.21,2600.0,185.21,185.35,185.14,185.21,2600.0
2023-02-07 12:00:00,185.21,185.5,185.21,185.5,2945.0,185.21,185.5,185.21,185.5,2945.0
2023-02-07 12:05:00,185.46,185.46,185.26,185.26,1602.0,185.46,185.46,185.26,185.26,1602.0
2023-02-07 12:10:00,185.15,185.25,185.1,185.25,1900.0,185.15,185.25,185.1,185.25,1900.0
2023-02-07 12:15:00,185.2,185.2,185.1,185.17,1988.0,185.2,185.2,185.1,185.17,1988.0
2023-02-07 12:20:00,185.13,185.13,184.68,184.68,2620.0,185.13,185.13,184.68,184.68,2620.0
2023-02-07 12:25:00,184.73,184.91,184.69,184.91,2725.0,184.73,184.91,184.69,184.91,2725.0
2023-02-07 12:30:00,184.87,185.04,184.87,184.92,1930.0,184.87,185.04,184.87,184.92,1930.0
2023-02-07 12:35:00,185.05,185.17,185.05,185.17,1600.0,185.05,185.17,185.05,185.17,1600.0
2023-02-07 12:40:00,185.21,186.03,185.08,185.75,9108.0,185.21,186.03,185.08,185.75,9108.0
2023-02-07 12:45:00,186.09,186.84,185.8,186.84,10727.0,186.09,186.84,185.8,186.84,10727.0
2023-02-07 12:50:00,186.82,187.29,186.41,187.17,8653.0,186.82,187.29,186.41,187.17,8653.0
2023-02-07 12:55:00,187.07,188.12,187.07,187.37,25905.0,187.07,188.12,187.07,187.37,25905.0
2023-02-07 13:00:00,187.39,187.82,187.07,187.07,11891.0,187.39,187.82,187.07,187.07,11891.0
2023-02-07 13:05:00,187.17,187.31,186.74,186.87,4737.0,187.17,187.31,186.74,186.87,4737.0
2023-02-07 13:10:00,186.97,187.07,186.39,186.4,3205.0,186.97,187.07,186.39,186.4,3205.0
2023-02-07 13:15:00,186.36,186.47,185.73,186.47,4984.0,186.36,186.47,185.73,186.47,4984.0
2023-02-07 13:20:00,186.36,186.36,185.67,185.93,4512.0,186.36,186.36,185.67,185.93,4512.0
2023-02-07 13:25:00,185.78,186.2,185.2,185.2,16042.0,185.78,186.2,185.2,185.2,16042.0
2023-02-07 13:30:00,185.21,185.21,183.87,183.87,5179.0,185.21,185.21,183.87,183.87,5179.0
2023-02-07 13:35:00,183.87,184.44,183.87,184.23,9301.0,183.87,184.44,183.87,184.23,9301.0
2023-02-07 13:40:00,184.34,184.73,183.99,184.05,2543.0,184.34,184.73,183.99,184.05,2543.0
2023-02-07 13:45:00,183.98,183.99,183.58,183.68,2308.0,183.98,183.99,183.58,183.68,2308.0
2023-02-07 13:50:00,183.7,184.16,183.7,184.16,2525.0,183.7,184.16,183.7,184.16,2525.0
2023-02-07 13:55:00,184.17,184.32,184.17,184.32,2551.0,184.17,184.32,184.17,184.32,2551.0
2023-02-07 14:00:00,184.41,185.02,184.38,184.96,3849.0,184.41,185.02,184.38,184.96,3849.0
2023-02-07 14:05:00,185.04,185.78,184.98,185.72,3100.0,185.04,185.78,184.98,185.72,3100.0
2023-02-07 14:10:00,185.69,186.12,185.69,186.01,6560.0,185.69,186.12,185.69,186.01,6560.0
2023-02-07 14:15:00,186.1,186.35,186.06,186.3,4027.0,186.1,186.35,186.06,186.3,4027.0
2023-02-07 14:20:00,186.07,186.44,185.99,186.43,2087.0,186.07,186.44,185.99,186.43,2087.0
2023-02-07 14:25:00,186.38,186.47,185.91,185.91,6139.0,186.38,186.47,185.91,185.91,6139.0
2023-02-07 14:30:00,186.03,187.03,185.97,187.01,7860.0,186.03,187.03,185.97,187.01,7860.0
2023-02-07 14:35:00,187.01,187.31,186.99,187.31,2901.0,187.01,187.31,186.99,187.31,2901.0
2023-02-07 14:40:00,187.28,187.52,187.1,187.11,18690.0,187.28,187.52,187.1,187.11,18690.0
2023-02-07 14:45:00,187.1,187.39,187.05,187.19,5386.0,187.1,187.39,187.05,187.19,5386.0
2023-02-07 14:50:00,187.17,187.6,187.12,187.4,8791.0,187.17,187.6,187.12,187.4,8791.0
2023-02-07 14:55:00,187.33,187.5,187.29,187.49,2591.0,187.33,187.5,187.29,187.49,2591.0
2023-02-07 15:00:00,187.5,187.96,187.47,187.48,9197.0,187.5,187.96,187.47,187.48,9197.0
2023-02-07 15:05:00,187.51,187.61,187.07,187.08,4834.0,187.51,187.61,187.07,187.08,4834.0
2023-02-07 15:10:00,187.21,187.57,187.21,187.42,4700.0,187.21,187.57,187.21,187.42,4700.0
2023-02-07 15:15:00,187.4,187.9,187.4,187.9,4300.0,187.4,187.9,187.4,187.9,4300.0
2023-02-07 15:20:00,187.91,188.22,187.86,188.11,10451.0,187.91,188.22,187.86,188.11,10451.0
2023-02-07 15:25:00,188.12,188.36,188.06,188.34,7609.0,188.12,188.36,188.06,188.34,7609.0
2023-02-07 15:30:00,188.45,188.51,188.29,188.33,11766.0,188.45,188.51,188.29,188.33,11766.0
2023-02-07 15:35:00,188.29,188.29,187.91,188.23,7426.0,188.29,188.29,187.91,188.23,7426.0
2023-02-07 15:40:00,188.24,188.4,188.11,188.29,11613.0,188.24,188.4,188.11,188.29,11613.0
2023-02-07 15:45:00,188.28,188.63,188.17,188.51,11953.0,188.28,188.63,188.17,188.51,11953.0
2023-02-07 15:50:00,188.47,189.24,188.47,189.03,26140.0,188.47,189.24,188.47,189.03,26140.0
2023-02-07 15:55:00,189.01,189.06,188.28,188.31,52141.0,189.01,189.06,188.28,188.31,52141.0
2023-02-08 09:30:00,187.78,188.33,186.9,187.77,20568.0,187.78,188.33,186.9,187.77,20568.0
2023-02-08 09:35:00,187.73,188.13,186.94,188.13,12213.0,187.73,188.13,186.94,188.13,12213.0
2023-02-08 09:40:00,188.23,188.54,188.01,188.01,7896.0,188.23,188.54,188.01,188.01,7896.0
2023-02-08 09:45:00,187.98,188.08,187.61,187.79,11250.0,187.98,188.08,187.61,187.79,11250.0
2023-02-08 09:50:00,187.79,187.8,187.21,187.57,8416.0,187.79,187.8,187.21,187.57,8416.0
2023-02-08 09:55:00,187.64,187.93,187.4,187.78,8190.0,187.64,187.93,187.4,187.78,8190.0
2023-02-08 10:00:00,187.75,188.12,187.34,188.12,12734.0,187.75,188.12,187.34,188.12,12734.0
2023-02-08 10:05:00,188.06,188.1,187.47,187.87,11345.0,188.06,188.1,187.47,187.87,11345.0
2023-02-08 10:10:00,187.91,187.91,187.31,187.56,8582.0,187.91,187.91,187.31,187.56,8582.0
2023-02-08 10:15:00,187.64,188.26,187.64,188.13,11094.0,187.64,188.26,187.64,188.13,11094.0
2023-02-08 10:20:00,188.11,188.11,187.46,187.59,8832.0,188.11,188.11,187.46,187.59,8832.0
2023-02-08 10:25:00,187.5,187.54,187.15,187.25,8917.0,187.5,187.54,187.15,187.25,8917.0
2023-02-08 10:30:00,187.17,187.19,186.24,186.6,8916.0,187.17,187.19,186.24,186.6,8916.0
2023-02-08 10:35:00,186.64,187.48,186.57,187.48,5500.0,186.64,187.48,186.57,187.48,5500.0
2023-02-08 10:40:00,187.48,187.49,186.94,187.07,5924.0,187.48,187.49,186.94,187.07,5924.0
2023-02-08 10:45:00,187.13,187.35,186.92,187.27,8380.0,187.13,187.35,186.92,187.27,8380.0
2023-02-08 10:50:00,187.31,187.34,186.83,187.11,9136.0,187.31,187.34,186.83,187.11,9136.0
2023-02-08 10:55:00,187.03,187.12,186.91,186.94,9376.0,187.03,187.12,186.91,186.94,9376.0
2023-02-08 11:00:00,186.71,186.84,186.52,186.75,6106.0,186.71,186.84,186.52,186.75,6106.0
2023-02-08 11:05:00,186.78,186.99,186.58,186.99,5526.0,186.78,186.99,186.58,186.99,5526.0
2023-02-08 11:10:00,187.0,187.02,186.57,186.59,7600.0,187.0,187.02,186.57,186.59,7600.0
2023-02-08 11:15:00,186.67,186.97,186.63,186.84,6915.0,186.67,186.97,186.63,186.84,6915.0
2023-02-08 11:20:00,186.79,186.79,186.04,186.1,3283.0,186.79,186.79,186.04,186.1,3283.0
2023-02-08 11:25:00,186.0,186.08,185.69,186.08,3979.0,186.0,186.08,185.69,186.08,3979.0
2023-02-08 11:30:00,186.03,186.12,185.88,185.95,2500.0,186.03,186.12,185.88,185.95,2500.0
2023-02-08 11:35:00,185.99,186.24,185.99,186.12,2916.0,185.99,186.24,185.99,186.12,2916.0
2023-02-08 11:40:00,186.08,186.09,185.55,185.65,4219.0,186.08,186.09,185.55,185.65,4219.0
2023-02-08 11:45:00,185.68,185.8,185.55,185.73,4926.0,185.68,185.8,185.55,185.73,4926.0
2023-02-08 11:50:00,185.73,186.09,185.69,186.03,4724.0,185.73,186.09,185.69,186.03,4724.0
2023-02-08 11:55:00,185.99,186.49,185.99,186.41,2903.0,185.99,186.49,185.99,186.41,2903.0
2023-02-08 12:00:00,186.36,186.47,186.04,186.06,6006.0,186.36,186.47,186.04,186.06,6006.0
2023-02-08 12:05:00,186.01,186.36,185.96,186.23,2731.0,186.01,186.36,185.96,186.23,2731.0
2023-02-08 12:10:00,186.3,186.65,186.12,186.22,7206.0,186.3,186.65,186.12,186.22,7206.0
2023-02-08 12:15:00,186.07,186.66,186.07,186.66,5089.0,186.07,186.66,186.07,186.66,5089.0
2023-02-08 12:20:00,186.66,187.03,186.66,186.95,3573.0,186.66,187.03,186.66,186.95,3573.0
2023-02-08 12:25:00,186.84,186.89,186.64,186.74,4876.0,186.84,186.89,186.64,186.74,4876.0
2023-02-08 12:30:00,186.78,186.84,186.35,186.37,3600.0,186.78,186.84,186.35,186.37,3600.0
2023-02-08 12:35:00,186.28,186.43,186.08,186.08,3951.0,186.28,186.43,186.08,186.08,3951.0
2023-02-08 12:40:00,186.14,186.2,185.95,186.2,2651.0,186.14,186.2,185.95,186.2,2651.0
2023-02-08 12:45:00,186.24,186.39,186.23,186.39,2300.0,186.24,186.39,186.23,186.39,2300.0
2023-02-08 12:50:00,186.57,186.78,186.55,186.67,1935.0,186.57,186.78,186.55,186.67,1935.0
2023-02-08 12:55:00,186.64,186.72,186.51,186.63,3325.0,186.64,186.72,186.51,186.63,3325.0
2023-02-08 13:00:00,186.7,186.77,186.57,186.77,2900.0,186.7,186.77,186.57,186.77,2900.0
2023-02-08 13:05:00,186.8,186.91,186.6,186.76,4558.0,186.8,186.91,186.6,186.76,4558.0
2023-02-08 13:10:00,186.69,186.9,186.62,186.66,1738.0,186.69,186.9,186.62,186.66,1738.0
2023-02-08 13:15:00,186.73,186.75,186.43,186.58,3625.0,186.73,186.75,186.43,186.58,3625.0
2023-02-08 13:20:00,186.54,186.79,186.48,186.66,2200.0,186.54,186.79,186.48,186.66,2200.0
2023-02-08 13:25:00,186.58,186.59,186.1,186.12,2011.0,186.58,186.59,186.1,186.12,2011.0
2023-02-08 13:30:00,186.03,186.12,185.88,186.11,2513.0,186.03,186.12,185.88,186.11,2513.0
2023-02-08 13:35:00,186.08,186.25,185.79,185.87,3056.0,186.08,186.25,185.79,185.87,3056.0
2023-02-08 13:40:00,185.9,186.04,185.82,186.01,2798.0,185.9,186.04,185.82,186.01,2798.0
2023-02-08 13:45:00,185.91,186.05,185.84,185.88,2581.0,185.91,186.05,185.84,185.88,2581.0
2023-02-08 13:50:00,185.84,185.98,185.82,185.89,1900.0,185.84,185.98,185.82,185.89,1900.0
2023-02-08 13:55:00,185.88,186.08,185.76,186.08,6577.0,185.88,186.08,185.76,186.08,6577.0
2023-02-08 14:00:00,186.12,186.17,185.86,186.15,4657.0,186.12,186.17,185.86,186.15,4657.0
2023-02-08 14:05:00,186.19,186.29,186.05,186.05,6214.0,186.19,186.29,186.05,186.05,6214.0
2023-02-08 14:10:00,186.17,186.35,186.17,186.24,1613.0,186.17,186.35,186.17,186.24,1613.0
2023-02-08 14:15:00,186.4,186.6,186.33,186.41,2370.0,186.4,186.6,186.33,186.41,2370.0
2023-02-08 14:20:00,186.29,186.29,186.15,186.15,4332.0,186.29,186.29,186.15,186.15,4332.0
2023-02-08 14:25:00,186.11,186.11,185.99,186.02,2707.0,186.11,186.11,185.99,186.02,2707.0
2023-02-08 14:30:00,186.05,186.15,185.66,185.75,6626.0,186.05,186.15,185.66,185.75,6626.0
2023-02-08 14:35:00,185.83,185.95,185.75,185.95,6035.0,185.83,185.95,185.75,185.95,6035.0
2023-02-08 14:40:00,185.95,185.99,185.59,185.75,3610.0,185.95,185.99,185.59,185.75,3610.0
2023-02-08 14:45:00,185.66,185.79,185.57,185.57,3939.0,185.66,185.79,185.57,185.57,3939.0
2023-02-08 14:50:00,185.62,185.8,185.62,185.7,1500.0,185.62,185.8,185.62,185.7,1500.0
2023-02-08 14:55:00,185.7,185.78,185.55,185.75,5300.0,185.7,185.78,185.55,185.75,5300.0
2023-02-08 15:00:00,185.7,185.76,185.18,185.18,4600.0,185.7,185.76,185.18,185.18,4600.0
2023-02-08 15:05:00,185.21,185.25,184.93,185.19,9233.0,185.21,185.25,184.93,185.19,9233.0
2023-02-08 15:10:00,185.2,185.22,184.89,184.92,5305.0,185.2,185.22,184.89,184.92,5305.0
2023-02-08 15:15:00,184.99,185.16,184.88,184.88,6218.0,184.99,185.16,184.88,184.88,6218.0
2023-02-08 15:20:00,185.0,185.27,185.0,185.14,5419.0,185.0,185.27,185.0,185.14,5419.0
2023-02-08 15:25:00,185.17,185.37,185.15,185.28,8256.0,185.17,185.37,185.15,185.28,8256.0
2023-02-08 15:30:00,185.3,185.55,185.01,185.01,18912.0,185.3,185.55,185.01,185.01,18912.0
2023-02-08 15:35:00,185.02,185.41,184.94,185.39,7692.0,185.02,185.41,184.94,185.39,7692.0
2023-02-08 15:40:00,185.36,185.48,185.3,185.34,8703.0,185.36,185.48,185.3,185.34,8703.0
2023-02-08 15:45:00,185.36,185.37,184.97,185.05,16970.0,185.36,185.37,184.97,185.05,16970.0
2023-02-08 15:50:00,185.09,185.55,185.09,185.16,32438.0,185.09,185.55,185.09,185.16,32438.0
2023-02-08 15:55:00,185.2,185.5,185.02,185.47,87851.0,185.2,185.5,185.02,185.47,87851.0
2023-02-09 09:30:00,188.15,189.45,187.41,187.75,12122.0,188.15,189.45,187.41,187.75,12122.0
2023-02-09 09:35:00,187.49,188.46,187.49,188.46,6245.0,187.49,188.46,187.49,188.46,6245.0
2023-02-09 09:40:00,188.56,188.56,188.18,188.18,5700.0,188.56,188.56,188.18,188.18,5700.0
2023-02-09 09:45:00,188.19,189.06,188.19,189.06,5638.0,188.19,189.06,188.19,189.06,5638.0
2023-02-09 09:50:00,189.0,189.42,188.92,189.0,5669.0,189.0,189.42,188.92,189.0,5669.0
2023-02-09 09:55:00,189.2,190.0,189.2,189.87,14709.0,189.2,190.0,189.2,189.87,14709.0
2023-02-09 10:00:00,189.97,190.59,189.84,190.41,6466.0,189.97,190.59,189.84,190.41,6466.0
2023-02-09 10:05:00,190.34,190.44,190.1,190.31,2805.0,190.34,190.44,190.1,190.31,2805.0
2023-02-09 10:10:00,190.28,190.38,189.91,189.98,5294.0,190.28,190.38,189.91,189.98,5294.0
2023-02-09 10:15:00,189.97,189.99,189.53,189.76,7922.0,189.97,189.99,189.53,189.76,7922.0
2023-02-09 10:20:00,189.77,189.98,189.53,189.54,4105.0,189.77,189.98,189.53,189.54,4105.0
2023-02-09 10:25:00,189.56,189.57,188.87,189.1,4986.0,189.56,189.57,188.87,189.1,4986.0
2023-02-09 10:30:00,189.0,189.21,188.61,189.21,10914.0,189.0,189.21,188.61,189.21,10914.0
2023-02-09 10:35:00,189.0,189.13,188.77,189.13,3396.0,189.0,189.13,188.77,189.13,3396.0
2023-02-09 10:40:00,189.08,189.13,188.88,189.12,2409.0,189.08,189.13,188.88,189.12,2409.0
2023-02-09 10:45:00,189.11,189.25,188.9,189.25,3508.0,189.11,189.25,188.9,189.25,3508.0
2023-02-09 10:50:00,189.28,189.35,188.82,188.94,4700.0,189.28,189.35,188.82,188.94,4700.0
2023-02-09 10:55:00,188.93,189.14,188.75,189.14,4280.0,188.93,189.14,188.75,189.14,4280.0
2023-02-09 11:00:00,189.18,189.18,188.35,188.58,4304.0,189.18,189.18,188.35,188.58,4304.0
2023-02-09 11:05:00,188.52,188.77,188.38,188.74,2314.0,188.52,188.77,188.38,188.74,2314.0
2023-02-09 11:10:00,188.73,188.82,188.55,188.65,2600.0,188.73,188.82,188.55,188.65,2600.0
2023-02-09 11:15:00,188.6,188.6,188.19,188.19,7284.0,188.6,188.6,188.19,188.19,7284.0
2023-02-09 11:20:00,188.29,188.29,187.69,187.78,12826.0,188.29,188.29,187.69,187.78,12826.0
2023-02-09 11:25:00,187.79,188.11,187.77,188.02,8420.0,187.79,188.11,187.77,188.02,8420.0
2023-02-09 11:30:00,187.95,187.97,187.59,187.76,7784.0,187.95,187.97,187.59,187.76,7784.0
2023-02-09 11:35:00,187.83,188.09,187.76,188.08,4973.0,187.83,188.09,187.76,188.08,4973.0
2023-02-09 11:40:00,188.03,188.32,187.81,188.23,7032.0,188.03,188.32,187.81,188.23,7032.0
2023-02-09 11:45:00,188.22,188.3,187.92,187.92,6130.0,188.22,188.3,187.92,187.92,6130.0
2023-02-09 11:50:00,187.87,188.01,187.82,187.9,4153.0,187.87,188.01,187.82,187.9,4153.0
2023-02-09 11:55:00,187.84,188.08,187.78,187.85,6231.0,187.84,188.08,187.78,187.85,6231.0
2023-02-09 12:00:00,187.82,188.23,187.68,188.22,7370.0,187.82,188.23,187.68,188.22,7370.0
2023-02-09 12:05:00,188.31,188.8,188.3,188.58,8094.0,188.31,188.8,188.3,188.58,8094.0
2023-02-09 12:10:00,188.63,188.87,188.58,188.63,6590.0,188.63,188.87,188.58,188.63,6590.0
2023-02-09 12:15:00,188.58,188.77,188.52,188.77,6231.0,188.58,188.77,188.52,188.77,6231.0
2023-02-09 12:20:00,188.78,188.78,188.3,188.43,11113.0,188.78,188.78,188.3,188.43,11113.0
2023-02-09 12:25:00,188.38,188.66,188.21,188.22,7300.0,188.38,188.66,188.21,188.22,7300.0
2023-02-09 12:30:00,188.21,188.24,187.79,187.79,9583.0,188.21,188.24,187.79,187.79,9583.0
2023-02-09 12:35:00,187.74,187.87,187.59,187.67,5732.0,187.74,187.87,187.59,187.67,5732.0
2023-02-09 12:40:00,187.63,187.7,187.51,187.51,3849.0,187.63,187.7,187.51,187.51,3849.0
2023-02-09 12:45:00,187.63,187.63,187.34,187.38,3651.0,187.63,187.63,187.34,187.38,3651.0
2023-02-09 12:50:00,187.31,187.59,187.31,187.5,2876.0,187.31,187.59,187.31,187.5,2876.0
2023-02-09 12:55:00,187.54,187.84,187.42,187.77,2447.0,187.54,187.84,187.42,187.77,2447.0
2023-02-09 13:00:00,187.73,187.98,187.65,187.83,10502.0,187.73,187.98,187.65,187.83,10502.0
2023-02-09 13:05:00,188.0,188.03,187.74,187.78,13809.0,188.0,188.03,187.74,187.78,13809.0
2023-02-09 13:10:00,187.76,187.76,187.49,187.67,3201.0,187.76,187.76,187.49,187.67,3201.0
2023-02-09 13:15:00,187.76,187.92,187.6,187.69,3007.0,187.76,187.92,187.6,187.69,3007.0
2023-02-09 13:20:00,187.73,187.93,187.65,187.82,3203.0,187.73,187.93,187.65,187.82,3203.0
2023-02-09 13:25:00,187.86,188.06,187.6,187.64,10088.0,187.86,188.06,187.6,187.64,10088.0
2023-02-09 13:30:00,187.65,187.92,187.39,187.85,4407.0,187.65,187.92,187.39,187.85,4407.0
2023-02-09 13:35:00,187.83,187.83,187.44,187.48,4140.0,187.83,187.83,187.44,187.48,4140.0
2023-02-09 13:40:00,187.41,187.41,187.02,187.06,4093.0,187.41,187.41,187.02,187.06,4093.0
2023-02-09 13:45:00,187.01,187.17,186.84,187.17,2565.0,187.01,187.17,186.84,187.17,2565.0
2023-02-09 13:50:00,187.16,187.32,187.15,187.22,2065.0,187.16,187.32,187.15,187.22,2065.0
2023-02-09 13:55:00,187.26,187.26,186.88,187.08,6158.0,187.26,187.26,186.88,187.08,6158.0
2023-02-09 14:00:00,187.1,187.19,186.91,187.0,4530.0,187.1,187.19,186.91,187.0,4530.0
2023-02-09 14:05:00,186.77,187.0,186.77,186.95,3023.0,186.77,187.0,186.77,186.95,3023.0
2023-02-09 14:10:00,186.9,187.11,186.8,187.11,4325.0,186.9,187.11,186.8,187.11,4325.0
2023-02-09 14:15:00,187.06,187.06,186.62,186.64,4479.0,187.06,187.06,186.62,186.64,4479.0
2023-02-09 14:20:00,186.62,186.75,186.5,186.59,2904.0,186.62,186.75,186.5,186.59,2904.0
2023-02-09 14:25:00,186.67,186.85,186.58,186.62,2105.0,186.67,186.85,186.58,186.62,2105.0
2023-02-09 14:30:00,186.5,186.72,186.5,186.5,3192.0,186.5,186.72,186.5,186.5,3192.0
2023-02-09 14:35:00,186.56,186.61,186.46,186.46,4528.0,186.56,186.61,186.46,186.46,4528.0
2023-02-09 14:40:00,186.55,186.88,186.49,186.88,6187.0,186.55,186.88,186.49,186.88,6187.0
2023-02-09 14:45:00,186.9,187.04,186.57,187.03,7219.0,186.9,187.04,186.57,187.03,7219.0
2023-02-09 14:50:00,187.01,187.06,186.8,186.97,5808.0,187.01,187.06,186.8,186.97,5808.0
2023-02-09 14:55:00,186.97,186.97,186.63,186.72,9056.0,186.97,186.97,186.63,186.72,9056.0
2023-02-09 15:00:00,186.67,186.67,186.01,186.01,5685.0,186.67,186.67,186.01,186.01,5685.0
2023-02-09 15:05:00,185.96,186.53,185.95,186.52,6935.0,185.96,186.53,185.95,186.52,6935.0
2023-02-09 15:10:00,186.43,186.59,186.35,186.4,6358.0,186.43,186.59,186.35,186.4,6358.0
2023-02-09 15:15:00,186.31,186.39,186.23,186.39,2905.0,186.31,186.39,186.23,186.39,2905.0
2023-02-09 15:20:00,186.36,186.36,186.11,186.16,14110.0,186.36,186.36,186.11,186.16,14110.0
2023-02-09 15:25:00,186.13,186.13,185.84,185.99,5400.0,186.13,186.13,185.84,185.99,5400.0
2023-02-09 15:30:00,185.94,185.98,185.71,185.71,9532.0,185.94,185.98,185.71,185.71,9532.0
2023-02-09 15:35:00,185.74,186.03,185.54,186.03,11748.0,185.74,186.03,185.54,186.03,11748.0
2023-02-09 15:40:00,185.99,186.35,185.85,186.28,10622.0,185.99,186.35,185.85,186.28,10622.0
2023-02-09 15:45:00,186.25,186.55,186.24,186.42,7835.0,186.25,186.55,186.24,186.42,7835.0
2023-02-09 15:50:00,186.44,187.1,186.23,186.27,70709.0,186.44,187.1,186.23,186.27,70709.0
2023-02-09 15:55:00,186.28,186.36,185.99,186.28,88819.0,186.28,186.36,185.99,186.28,88819.0
2023-02-10 09:30:00,184.1,184.8,183.5,184.2,17614.0,184.1,184.8,183.5,184.2,17614.0
2023-02-10 09:35:00,184.13,184.34,183.7,184.15,4000.0,184.13,184.34,183.7,184.15,4000.0
2023-02-10 09:40:00,184.24,184.24,183.79,184.06,6666.0,184.24,184.24,183.79,184.06,6666.0
2023-02-10 09:45:00,184.03,184.24,183.66,184.0,9118.0,184.03,184.24,183.66,184.0,9118.0
2023-02-10 09:50:00,184.09,184.28,183.72,183.82,15385.0,184.09,184.28,183.72,183.82,15385.0
2023-02-10 09:55:00,183.81,184.56,183.81,184.32,13579.0,183.81,184.56,183.81,184.32,13579.0
2023-02-10 10:00:00,184.15,184.26,183.52,183.71,7863.0,184.15,184.26,183.52,183.71,7863.0
2023-02-10 10:05:00,183.82,184.25,183.72,184.02,4451.0,183.82,184.25,183.72,184.02,4451.0
2023-02-10 10:10:00,184.05,184.84,184.05,184.25,7746.0,184.05,184.84,184.05,184.25,7746.0
2023-02-10 10:15:00,184.23,184.63,184.09,184.54,4713.0,184.23,184.63,184.09,184.54,4713.0
2023-02-10 10:20:00,184.65,185.14,184.65,184.87,4484.0,184.65,185.14,184.65,184.87,4484.0
2023-02-10 10:25:00,184.94,184.94,184.56,184.73,3300.0,184.94,184.94,184.56,184.73,3300.0
2023-02-10 10:30:00,184.64,184.87,184.28,184.36,4950.0,184.64,184.87,184.28,184.36,4950.0
2023-02-10 10:35:00,184.35,184.51,184.04,184.11,2942.0,184.35,184.51,184.04,184.11,2942.0
2023-02-10 10:40:00,184.02,184.02,183.48,183.77,4000.0,184.02,184.02,183.48,183.77,4000.0
2023-02-10 10:45:00,183.77,184.05,183.55,183.95,6131.0,183.77,184.05,183.55,183.95,6131.0
2023-02-10 10:50:00,183.94,183.97,183.48,183.81,5200.0,183.94,183.97,183.48,183.81,5200.0
2023-02-10 10:55:00,183.81,184.43,183.62,184.23,12640.0,183.81,184.43,183.62,184.23,12640.0
2023-02-10 11:00:00,184.39,184.56,184.18,184.25,6959.0,184.39,184.56,184.18,184.25,6959.0
2023-02-10 11:05:00,184.19,184.58,184.03,184.44,5645.0,184.19,184.58,184.03,184.44,5645.0
2023-02-10 11:10:00,184.39,184.47,184.01,184.23,6457.0,184.39,184.47,184.01,184.23,6457.0
2023-02-10 11:15:00,184.38,184.38,184.17,184.26,3511.0,184.38,184.38,184.17,184.26,3511.0
2023-02-10 11:20:00,184.24,184.36,184.14,184.33,5816.0,184.24,184.36,184.14,184.33,5816.0
2023-02-10 11:25:00,184.22,184.28,183.88,183.95,7096.0,184.22,184.28,183.88,183.95,7096.0
2023-02-10 11:30:00,183.96,184.06,183.66,183.88,4131.0,183.96,184.06,183.66,183.88,4131.0
2023-02-10 11:35:00,183.86,184.24,183.86,184.09,8498.0,183.86,184.24,183.86,184.09,8498.0
2023-02-10 11:40:00,184.08,184.31,183.98,184.19,4230.0,184.08,184.31,183.98,184.19,4230.0
2023-02-10 11:45:00,184.2,184.28,184.07,184.2,8016.0,184.2,184.28,184.07,184.2,8016.0
2023-02-10 11:50:00,184.23,184.23,184.05,184.23,4356.0,184.23,184.23,184.05,184.23,4356.0
2023-02-10 11:55:00,184.25,184.38,183.88,183.95,8908.0,184.25,184.38,183.88,183.95,8908.0
2023-02-10 12:00:00,183.88,183.97,183.64,183.64,3455.0,183.88,183.97,183.64,183.64,3455.0
2023-02-10 12:05:00,183.7,183.82,183.67,183.8,2575.0,183.7,183.82,183.67,183.8,2575.0
2023-02-10 12:10:00,183.84,183.93,183.69,183.69,3382.0,183.84,183.93,183.69,183.69,3382.0
2023-02-10 12:15:00,183.7,183.97,183.6,183.97,5200.0,183.7,183.97,183.6,183.97,5200.0
2023-02-10 12:20:00,183.93,184.09,183.59,183.61,4863.0,183.93,184.09,183.59,183.61,4863.0
2023-02-10 12:25:00,183.62,183.74,183.42,183.5,3194.0,183.62,183.74,183.42,183.5,3194.0
2023-02-10 12:30:00,183.55,183.89,183.51,183.69,4465.0,183.55,183.89,183.51,183.69,4465.0
2023-02-10 12:35:00,183.72,183.85,183.64,183.72,5200.0,183.72,183.85,183.64,183.72,5200.0
2023-02-10 12:40:00,183.69,183.89,183.68,183.68,4275.0,183.69,183.89,183.68,183.68,4275.0
2023-02-10 12:45:00,183.69,183.8,183.69,183.69,1600.0,183.69,183.8,183.69,183.69,1600.0
2023-02-10 12:50:00,183.68,183.79,183.64,183.76,4479.0,183.68,183.79,183.64,183.76,4479.0
2023-02-10 12:55:00,183.77,183.95,183.71,183.89,5633.0,183.77,183.95,183.71,183.89,5633.0
2023-02-10 13:00:00,183.98,184.17,183.92,184.05,2112.0,183.98,184.17,183.92,184.05,2112.0
2023-02-10 13:05:00,183.96,184.07,183.87,184.02,3868.0,183.96,184.07,183.87,184.02,3868.0
2023-02-10 13:10:00,184.03,184.24,183.97,184.18,4987.0,184.03,184.24,183.97,184.18,4987.0
2023-02-10 13:15:00,184.21,184.47,184.18,184.44,11054.0,184.21,184.47,184.18,184.44,11054.0
2023-02-10 13:20:00,184.42,184.8,184.42,184.7,5525.0,184.42,184.8,184.42,184.7,5525.0
2023-02-10 13:25:00,184.67,184.69,184.25,184.3,5218.0,184.67,184.69,184.25,184.3,5218.0
2023-02-10 13:30:00,184.24,184.24,184.09,184.19,2338.0,184.24,184.24,184.09,184.19,2338.0
2023-02-10 13:35:00,184.09,184.25,184.01,184.25,6832.0,184.09,184.25,184.01,184.25,6832.0
2023-02-10 13:40:00,184.22,184.22,183.91,183.95,4115.0,184.22,184.22,183.91,183.95,4115.0
2023-02-10 13:45:00,183.91,184.17,183.87,184.15,4473.0,183.91,184.17,183.87,184.15,4473.0
2023-02-10 13:50:00,184.11,184.21,183.9,183.9,3316.0,184.11,184.21,183.9,183.9,3316.0
2023-02-10 13:55:00,183.85,183.89,183.71,183.77,3174.0,183.85,183.89,183.71,183.77,3174.0
2023-02-10 14:00:00,183.86,183.86,183.62,183.65,2700.0,183.86,183.86,183.62,183.65,2700.0
2023-02-10 14:05:00,183.73,183.73,183.61,183.65,2328.0,183.73,183.73,183.61,183.65,2328.0
2023-02-10 14:10:00,183.65,183.85,183.65,183.74,8840.0,183.65,183.85,183.65,183.74,8840.0
2023-02-10 14:15:00,183.74,183.85,183.63,183.71,2203.0,183.74,183.85,183.63,183.71,2203.0
2023-02-10 14:20:00,183.74,183.82,183.66,183.69,3762.0,183.74,183.82,183.66,183.69,3762.0
2023-02-10 14:25:00,183.65,183.7,183.53,183.58,2916.0,183.65,183.7,183.53,183.58,2916.0
2023-02-10 14:30:00,183.53,183.8,183.46,183.7,2900.0,183.53,183.8,183.46,183.7,2900.0
2023-02-10 14:35:00,183.76,183.86,183.71,183.8,3154.0,183.76,183.86,183.71,183.8,3154.0
2023-02-10 14:40:00,183.74,183.74,183.44,183.62,4329.0,183.74,183.74,183.44,183.62,4329.0
2023-02-10 14:45:00,183.65,183.83,183.59,183.77,3800.0,183.65,183.83,183.59,183.77,3800.0
2023-02-10 14:50:00,183.78,184.11,183.69,184.1,2561.0,183.78,184.11,183.69,184.1,2561.0
2023-02-10 14:55:00,184.12,184.13,184.0,184.03,3500.0,184.12,184.13,184.0,184.03,3500.0
2023-02-10 15:00:00,184.05,184.33,184.04,184.04,5769.0,184.05,184.33,184.04,184.04,5769.0
2023-02-10 15:05:00,184.06,184.2,184.04,184.19,7611.0,184.06,184.2,184.04,184.19,7611.0
2023-02-10 15:10:00,184.09,184.19,183.96,183.97,7904.0,184.09,184.19,183.96,183.97,7904.0
2023-02-10 15:15:00,184.03,184.05,183.78,183.91,7825.0,184.03,184.05,183.78,183.91,7825.0
2023-02-10 15:20:00,183.89,183.89,183.79,183.8,5000.0,183.89,183.89,183.79,183.8,5000.0
2023-02-10 15:25:00,183.8,183.94,183.75,183.94,5107.0,183.8,183.94,183.75,183.94,5107.0
2023-02-10 15:30:00,183.96,184.14,183.9,184.02,8584.0,183.96,184.14,183.9,184.02,8584.0
2023-02-10 15:35:00,184.07,184.38,184.06,184.36,10094.0,184.07,184.38,184.06,184.36,10094.0
2023-02-10 15:40:00,184.35,184.35,184.03,184.11,16817.0,184.35,184.35,184.03,184.11,16817.0
2023-02-10 15:45:00,184.13,184.36,184.1,184.27,16880.0,184.13,184.36,184.1,184.27,16880.0
2023-02-10 15:50:00,184.21,184.22,183.94,184.18,47263.0,184.21,184.22,183.94,184.18,47263.0
2023-02-10 15:55:00,184.21,184.21,183.73,183.82,81242.0,184.21,184.21,183.73,183.82,81242.0
2023-02-13 09:30:00,185.1,185.12,183.8,184.5,25716.0,185.1,185.12,183.8,184.5,25716.0
2023-02-13 09:35:00,184.43,184.75,183.84,183.91,30360.0,184.43,184.75,183.84,183.91,30360.0
2023-02-13 09:40:00,183.96,185.01,183.94,184.46,10573.0,183.96,185.01,183.94,184.46,10573.0
2023-02-13 09:45:00,184.44,185.07,184.44,185.0,11077.0,184.44,185.07,184.44,185.0,11077.0
2023-02-13 09:50:00,185.01,185.16,184.55,185.15,19367.0,185.01,185.16,184.55,185.15,19367.0
2023-02-13 09:55:00,185.22,185.83,185.15,185.72,11556.0,185.22,185.83,185.15,185.72,11556.0
2023-02-13 10:00:00,185.81,186.13,185.64,185.7,12955.0,185.81,186.13,185.64,185.7,12955.0
2023-02-13 10:05:00,185.7,185.83,185.36,185.53,8624.0,185.7,185.83,185.36,185.53,8624.0
2023-02-13 10:10:00,185.46,185.81,185.35,185.81,4931.0,185.46,185.81,185.35,185.81,4931.0
2023-02-13 10:15:00,185.86,185.87,185.19,185.3,14482.0,185.86,185.87,185.19,185.3,14482.0
2023-02-13 10:20:00,185.37,185.4,185.13,185.18,17866.0,185.37,185.4,185.13,185.18,17866.0
2023-02-13 10:25:00,185.08,185.53,185.07,185.53,21056.0,185.08,185.53,185.07,185.53,21056.0
2023-02-13 10:30:00,185.53,185.59,185.28,185.39,17244.0,185.53,185.59,185.28,185.39,17244.0
2023-02-13 10:35:00,185.38,185.55,185.37,185.49,12786.0,185.38,185.55,185.37,185.49,12786.0
2023-02-13 10:40:00,185.53,185.53,185.29,185.36,19680.0,185.53,185.53,185.29,185.36,19680.0
2023-02-13 10:45:00,185.38,185.68,185.38,185.68,15573.0,185.38,185.68,185.38,185.68,15573.0
2023-02-13 10:50:00,185.67,186.48,185.66,186.44,11582.0,185.67,186.48,185.66,186.44,11582.0
2023-02-13 10:55:00,186.44,186.44,186.05,186.09,11142.0,186.44,186.44,186.05,186.09,11142.0
2023-02-13 11:00:00,186.16,186.23,185.89,186.15,5799.0,186.16,186.23,185.89,186.15,5799.0
2023-02-13 11:05:00,186.17,186.29,186.12,186.29,8718.0,186.17,186.29,186.12,186.29,8718.0
2023-02-13 11:10:00,186.32,186.42,186.14,186.42,6075.0,186.32,186.42,186.14,186.42,6075.0
2023-02-13 11:15:00,186.46,186.64,186.28,186.39,8942.0,186.46,186.64,186.28,186.39,8942.0
2023-02-13 11:20:00,186.47,186.47,186.16,186.4,10157.0,186.47,186.47,186.16,186.4,10157.0
2023-02-13 11:25:00,186.38,186.42,186.08,186.15,7120.0,186.38,186.42,186.08,186.15,7120.0
2023-02-13 11:30:00,186.1,186.1,185.62,185.74,10206.0,186.1,186.1,185.62,185.74,10206.0
2023-02-13 11:35:00,185.77,185.77,185.22,185.31,10364.0,185.77,185.77,185.22,185.31,10364.0
2023-02-13 11:40:00,185.34,185.81,185.32,185.81,21371.0,185.34,185.81,185.32,185.81,21371.0
2023-02-13 11:45:00,185.86,185.86,185.47,185.47,11469.0,185.86,185.86,185.47,185.47,11469.0
2023-02-13 11:50:00,185.5,185.5,185.1,185.11,7706.0,185.5,185.5,185.1,185.11,7706.0
2023-02-13 11:55:00,185.08,185.59,184.98,185.42,7662.0,185.08,185.59,184.98,185.42,7662.0
2023-02-13 12:00:00,185.4,185.55,185.33,185.33,4415.0,185.4,185.55,185.33,185.33,4415.0
2023-02-13 12:05:00,185.36,185.41,185.26,185.26,3795.0,185.36,185.41,185.26,185.26,3795.0
2023-02-13 12:10:00,185.25,185.93,185.25,185.78,11620.0,185.25,185.93,185.25,185.78,11620.0
2023-02-13 12:15:00,185.68,185.76,185.52,185.52,6030.0,185.68,185.76,185.52,185.52,6030.0
2023-02-13 12:20:00,185.56,185.56,185.45,185.51,4402.0,185.56,185.56,185.45,185.51,4402.0
2023-02-13 12:25:00,185.53,185.61,185.52,185.54,5308.0,185.53,185.61,185.52,185.54,5308.0
2023-02-13 12:30:00,185.58,185.58,185.36,185.52,5449.0,185.58,185.58,185.36,185.52,5449.0
2023-02-13 12:35:00,185.59,185.69,185.47,185.47,4268.0,185.59,185.69,185.47,185.47,4268.0
2023-02-13 12:40:00,185.46,185.59,185.26,185.58,8095.0,185.46,185.59,185.26,185.58,8095.0
2023-02-13 12:45:00,185.62,186.15,185.59,186.1,7533.0,185.62,186.15,185.59,186.1,7533.0
2023-02-13 12:50:00,186.1,186.18,186.0,186.15,9560.0,186.1,186.18,186.0,186.15,9560.0
2023-02-13 12:55:00,186.15,186.29,186.0,186.27,6825.0,186.15,186.29,186.0,186.27,6825.0
2023-02-13 13:00:00,186.21,186.27,186.08,186.13,5676.0,186.21,186.27,186.08,186.13,5676.0
2023-02-13 13:05:00,186.11,186.11,185.98,186.0,8634.0,186.11,186.11,185.98,186.0,8634.0
2023-02-13 13:10:00,186.0,186.21,185.9,186.11,10950.0,186.0,186.21,185.9,186.11,10950.0
2023-02-13 13:15:00,186.13,186.15,185.97,185.98,5695.0,186.13,186.15,185.97,185.98,5695.0
2023-02-13 13:20:00,185.98,186.01,185.72,185.81,7852.0,185.98,186.01,185.72,185.81,7852.0
2023-02-13 13:25:00,185.79,186.32,185.79,186.28,7744.0,185.79,186.32,185.79,186.28,7744.0
2023-02-13 13:30:00,186.28,186.4,186.22,186.23,7008.0,186.28,186.4,186.22,186.23,7008.0
2023-02-13 13:35:00,186.19,186.45,186.08,186.45,7276.0,186.19,186.45,186.08,186.45,7276.0
2023-02-13 13:40:00,186.52,186.52,185.94,185.94,7238.0,186.52,186.52,185.94,185.94,7238.0
2023-02-13 13:45:00,185.86,186.05,185.78,186.01,4810.0,185.86,186.05,185.78,186.01,4810.0
2023-02-13 13:50:00,186.05,186.42,186.05,186.33,8782.0,186.05,186.42,186.05,186.33,8782.0
2023-02-13 13:55:00,186.34,186.55,186.34,186.48,6222.0,186.34,186.55,186.34,186.48,6222.0
2023-02-13 14:00:00,186.47,186.82,186.46,186.82,5293.0,186.47,186.82,186.46,186.82,5293.0
2023-02-13 14:05:00,186.85,186.85,186.19,186.29,6359.0,186.85,186.85,186.19,186.29,6359.0
2023-02-13 14:10:00,186.3,186.51,186.14,186.25,5646.0,186.3,186.51,186.14,186.25,5646.0
2023-02-13 14:15:00,186.25,186.26,186.18,186.22,3276.0,186.25,186.26,186.18,186.22,3276.0
2023-02-13 14:20:00,186.28,186.28,186.07,186.15,5193.0,186.28,186.28,186.07,186.15,5193.0
2023-02-13 14:25:00,186.06,186.09,185.83,185.83,7361.0,186.06,186.09,185.83,185.83,7361.0
2023-02-13 14:30:00,185.87,186.01,185.78,186.0,7122.0,185.87,186.01,185.78,186.0,7122.0
2023-02-13 14:35:00,186.01,186.1,185.72,185.75,4998.0,186.01,186.1,185.72,185.75,4998.0
2023-02-13 14:40:00,185.72,185.8,185.63,185.67,5153.0,185.72,185.8,185.63,185.67,5153.0
2023-02-13 14:45:00,185.71,185.71,185.44,185.44,3454.0,185.71,185.71,185.44,185.44,3454.0
2023-02-13 14:50:00,185.42,185.62,185.41,185.59,5323.0,185.42,185.62,185.41,185.59,5323.0
2023-02-13 14:55:00,185.58,185.67,185.49,185.58,5421.0,185.58,185.67,185.49,185.58,5421.0
2023-02-13 15:00:00,185.59,185.62,185.17,185.57,7362.0,185.59,185.62,185.17,185.57,7362.0
2023-02-13 15:05:00,185.61,185.87,185.56,185.86,6213.0,185.61,185.87,185.56,185.86,6213.0
2023-02-13 15:10:00,185.95,186.1,185.85,185.88,7491.0,185.95,186.1,185.85,185.88,7491.0
2023-02-13 15:15:00,185.86,185.89,185.65,185.78,7287.0,185.86,185.89,185.65,185.78,7287.0
2023-02-13 15:20:00,185.78,185.87,185.61,185.61,11727.0,185.78,185.87,185.61,185.61,11727.0
2023-02-13 15:25:00,185.67,185.81,185.67,185.76,11112.0,185.67,185.81,185.67,185.76,11112.0
2023-02-13 15:30:00,185.76,186.07,185.65,185.96,18342.0,185.76,186.07,185.65,185.96,18342.0
2023-02-13 15:35:00,185.94,185.95,185.61,185.64,23004.0,185.94,185.95,185.61,185.64,23004.0
2023-02-13 15:40:00,185.64,185.75,185.57,185.74,34282.0,185.64,185.75,185.57,185.74,34282.0
2023-02-13 15:45:00,185.7,185.72,185.35,185.48,49246.0,185.7,185.72,185.35,185.48,49246.0
2023-02-13 15:50:00,185.43,185.64,185.3,185.52,59900.0,185.43,185.64,185.3,185.52,59900.0
2023-02-13 15:55:00,185.62,185.75,185.42,185.65,52173.0,185.62,185.75,185.42,185.65,52173.0
2023-02-14 09:30:00,193.4,195.12,192.0,195.12,149394.0,193.4,195.12,192.0,195.12,149394.0
2023-02-14 09:35:00,194.95,196.8,194.52,196.39,80385.0,194.95,196.8,194.52,196.39,80385.0
2023-02-14 09:40:00,196.32,196.49,192.02,192.02,47155.0,196.32,196.49,192.02,192.02,47155.0
2023-02-14 09:45:00,192.02,194.0,192.02,192.58,43452.0,192.02,194.0,192.02,192.58,43452.0
2023-02-14 09:50:00,192.99,193.78,192.57,193.65,37790.0,192.99,193.78,192.57,193.65,37790.0
2023-02-14 09:55:00,193.67,194.2,192.84,193.93,40655.0,193.67,194.2,192.84,193.93,40655.0
2023-02-14 10:00:00,194.03,196.33,193.85,196.03,42503.0,194.03,196.33,193.85,196.03,42503.0
2023-02-14 10:05:00,196.09,197.49,196.02,197.49,43081.0,196.09,197.49,196.02,197.49,43081.0
2023-02-14 10:10:00,197.5,198.48,197.33,198.23,23302.0,197.5,198.48,197.33,198.23,23302.0
2023-02-14 10:15:00,198.23,198.87,197.38,197.42,45654.0,198.23,198.87,197.38,197.42,45654.0
2023-02-14 10:20:00,197.59,197.91,196.83,197.61,28927.0,197.59,197.91,196.83,197.61,28927.0
2023-02-14 10:25:00,197.53,197.92,196.72,196.87,19731.0,197.53,197.92,196.72,196.87,19731.0
2023-02-14 10:30:00,197.21,197.44,196.34,196.34,18875.0,197.21,197.44,196.34,196.34,18875.0
2023-02-14 10:35:00,196.28,196.5,195.38,195.38,15856.0,196.28,196.5,195.38,195.38,15856.0
2023-02-14 10:40:00,195.29,196.2,195.2,195.82,17739.0,195.29,196.2,195.2,195.82,17739.0
2023-02-14 10:45:00,195.75,195.91,194.38,195.53,20226.0,195.75,195.91,194.38,195.53,20226.0
2023-02-14 10:50:00,195.41,195.5,194.38,194.42,12184.0,195.41,195.5,194.38,194.42,12184.0
2023-02-14 10:55:00,194.56,195.92,194.28,195.92,20107.0,194.56,195.92,194.28,195.92,20107.0
2023-02-14 11:00:00,195.88,196.68,195.8,196.33,12883.0,195.88,196.68,195.8,196.33,12883.0
2023-02-14 11:05:00,196.33,197.0,195.94,195.94,17324.0,196.33,197.0,195.94,195.94,17324.0
2023-02-14 11:10:00,196.08,196.75,195.88,196.36,12633.0,196.08,196.75,195.88,196.36,12633.0
2023-02-14 11:15:00,196.33,196.33,195.79,196.03,9523.0,196.33,196.33,195.79,196.03,9523.0
2023-02-14 11:20:00,195.97,196.4,195.96,196.18,9423.0,195.97,196.4,195.96,196.18,9423.0
2023-02-14 11:25:00,196.22,196.22,194.53,194.72,8429.0,196.22,196.22,194.53,194.72,8429.0
2023-02-14 11:30:00,194.55,194.72,194.0,194.54,16354.0,194.55,194.72,194.0,194.54,16354.0
2023-02-14 11:35:00,194.73,194.83,194.47,194.57,6342.0,194.73,194.83,194.47,194.57,6342.0
2023-02-14 11:40:00,194.53,194.68,193.61,193.68,25673.0,194.53,194.68,193.61,193.68,25673.0
2023-02-14 11:45:00,193.73,194.04,193.6,193.9,13604.0,193.73,194.04,193.6,193.9,13604.0
2023-02-14 11:50:00,193.8,194.21,193.65,194.19,12077.0,193.8,194.21,193.65,194.19,12077.0
2023-02-14 11:55:00,194.13,194.78,194.02,194.75,8060.0,194.13,194.78,194.02,194.75,8060.0
2023-02-14 12:00:00,194.7,195.6,194.61,195.47,12978.0,194.7,195.6,194.61,195.47,12978.0
2023-02-14 12:05:00,195.53,195.72,195.28,195.44,8500.0,195.53,195.72,195.28,195.44,8500.0
2023-02-14 12:10:00,195.38,195.65,195.0,195.34,5450.0,195.38,195.65,195.0,195.34,5450.0
2023-02-14 12:15:00,195.28,195.67,195.2,195.59,9678.0,195.28,195.67,195.2,195.59,9678.0
2023-02-14 12:20:00,195.53,195.88,195.32,195.39,9784.0,195.53,195.88,195.32,195.39,9784.0
2023-02-14 12:25:00,195.41,195.61,195.18,195.2,6303.0,195.41,195.61,195.18,195.2,6303.0
2023-02-14 12:30:00,195.17,195.69,195.17,195.68,7857.0,195.17,195.69,195.17,195.68,7857.0
2023-02-14 12:35:00,195.67,195.91,195.57,195.63,7540.0,195.67,195.91,195.57,195.63,7540.0
2023-02-14 12:40:00,195.69,195.97,195.53,195.77,21630.0,195.69,195.97,195.53,195.77,21630.0
2023-02-14 12:45:00,195.69,196.36,195.56,196.2,14958.0,195.69,196.36,195.56,196.2,14958.0
2023-02-14 12:50:00,196.1,196.23,195.95,196.1,12126.0,196.1,196.23,195.95,196.1,12126.0
2023-02-14 12:55:00,196.12,196.62,196.12,196.24,21164.0,196.12,196.62,196.12,196.24,21164.0
2023-02-14 13:00:00,196.22,197.09,196.15,197.07,11989.0,196.22,197.09,196.15,197.07,11989.0
2023-02-14 13:05:00,197.08,197.17,196.89,196.94,16918.0,197.08,197.17,196.89,196.94,16918.0
2023-02-14 13:10:00,196.94,197.08,196.75,197.08,7815.0,196.94,197.08,196.75,197.08,7815.0
2023-02-14 13:15:00,197.11,197.38,196.81,197.01,10713.0,197.11,197.38,196.81,197.01,10713.0
2023-02-14 13:20:00,196.96,197.25,196.93,196.98,5087.0,196.96,197.25,196.93,196.98,5087.0
2023-02-14 13:25:00,196.84,196.94,196.7,196.87,6952.0,196.84,196.94,196.7,196.87,6952.0
2023-02-14 13:30:00,196.93,197.89,196.89,197.84,15772.0,196.93,197.89,196.89,197.84,15772.0
2023-02-14 13:35:00,197.91,198.39,197.86,198.36,18760.0,197.91,198.39,197.86,198.36,18760.0
2023-02-14 13:40:00,198.45,198.74,198.17,198.24,31385.0,198.45,198.74,198.17,198.24,31385.0
2023-02-14 13:45:00,198.51,198.74,197.93,197.98,18050.0,198.51,198.74,197.93,197.98,18050.0
2023-02-14 13:50:00,197.97,198.16,197.65,197.92,8594.0,197.97,198.16,197.65,197.92,8594.0
2023-02-14 13:55:00,198.02,198.28,197.97,198.23,11095.0,198.02,198.28,197.97,198.23,11095.0
2023-02-14 14:00:00,198.17,198.38,197.86,198.24,9867.0,198.17,198.38,197.86,198.24,9867.0
2023-02-14 14:05:00,198.25,198.28,197.33,197.84,12082.0,198.25,198.28,197.33,197.84,12082.0
2023-02-14 14:10:00,197.9,198.2,197.84,198.2,9399.0,197.9,198.2,197.84,198.2,9399.0
2023-02-14 14:15:00,198.2,198.35,198.07,198.1,18997.0,198.2,198.35,198.07,198.1,18997.0
2023-02-14 14:20:00,198.17,198.56,198.04,198.56,20620.0,198.17,198.56,198.04,198.56,20620.0
2023-02-14 14:25:00,198.54,198.55,198.36,198.43,11775.0,198.54,198.55,198.36,198.43,11775.0
2023-02-14 14:30:00,198.48,198.94,198.47,198.94,13986.0,198.48,198.94,198.47,198.94,13986.0
2023-02-14 14:35:00,198.99,199.1,198.5,198.64,17001.0,198.99,199.1,198.5,198.64,17001.0
2023-02-14 14:40:00,198.58,199.03,198.57,198.87,9668.0,198.58,199.03,198.57,198.87,9668.0
2023-02-14 14:45:00,198.84,198.9,198.68,198.73,16359.0,198.84,198.9,198.68,198.73,16359.0
2023-02-14 14:50:00,198.76,198.96,198.62,198.84,11008.0,198.76,198.96,198.62,198.84,11008.0
2023-02-14 14:55:00,198.79,198.99,198.66,198.88,10626.0,198.79,198.99,198.66,198.88,10626.0
2023-02-14 15:00:00,198.91,199.04,198.7,198.77,13840.0,198.91,199.04,198.7,198.77,13840.0
2023-02-14 15:05:00,198.8,199.43,198.67,199.24,32691.0,198.8,199.43,198.67,199.24,32691.0
2023-02-14 15:10:00,199.15,199.32,198.86,199.17,18991.0,199.15,199.32,198.86,199.17,18991.0
2023-02-14 15:15:00,199.17,199.32,199.0,199.25,23211.0,199.17,199.32,199.0,199.25,23211.0
2023-02-14 15:20:00,199.25,199.33,198.83,199.31,20571.0,199.25,199.33,198.83,199.31,20571.0
2023-02-14 15:25:00,199.31,199.44,199.2,199.41,30446.0,199.31,199.44,199.2,199.41,30446.0
2023-02-14 15:30:00,199.44,199.6,199.18,199.31,30336.0,199.44,199.6,199.18,199.31,30336.0
2023-02-14 15:35:00,199.26,199.34,199.14,199.28,31371.0,199.26,199.34,199.14,199.28,31371.0
2023-02-14 15:40:00,199.3,199.86,199.3,199.81,29317.0,199.3,199.86,199.3,199.81,29317.0
2023-02-14 15:45:00,199.79,199.84,199.63,199.7,39378.0,199.79,199.84,199.63,199.7,39378.0
2023-02-14 15:50:00,199.66,199.85,199.0,199.8,83443.0,199.66,199.85,199.0,199.8,83443.0
2023-02-14 15:55:00,199.69,199.81,199.02,199.03,158243.0,199.69,199.81,199.02,199.03,158243.0
2023-02-15 09:30:00,199.1,201.62,198.73,201.0,65458.0,199.1,201.62,198.73,201.0,65458.0
2023-02-15 09:35:00,200.89,202.12,200.89,202.03,22015.0,200.89,202.12,200.89,202.03,22015.0
2023-02-15 09:40:00,202.22,202.56,201.72,201.95,16408.0,202.22,202.56,201.72,201.95,16408.0
2023-02-15 09:45:00,201.79,202.58,201.69,201.89,19716.0,201.79,202.58,201.69,201.89,19716.0
2023-02-15 09:50:00,202.04,202.04,200.53,200.84,43766.0,202.04,202.04,200.53,200.84,43766.0
2023-02-15 09:55:00,200.9,201.04,200.29,200.65,16829.0,200.9,201.04,200.29,200.65,16829.0
2023-02-15 10:00:00,200.65,200.84,199.88,200.0,39586.0,200.65,200.84,199.88,200.0,39586.0
2023-02-15 10:05:00,199.99,200.08,199.11,199.44,35900.0,199.99,200.08,199.11,199.44,35900.0
2023-02-15 10:10:00,199.5,199.91,199.11,199.69,14242.0,199.5,199.91,199.11,199.69,14242.0
2023-02-15 10:15:00,199.82,199.92,199.42,199.62,10933.0,199.82,199.92,199.42,199.62,10933.0
2023-02-15 10:20:00,199.56,199.82,199.42,199.77,16779.0,199.56,199.82,199.42,199.77,16779.0
2023-02-15 10:25:00,199.68,200.1,199.67,199.8,13163.0,199.68,200.1,199.67,199.8,13163.0
2023-02-15 10:30:00,199.88,200.26,199.75,200.14,20311.0,199.88,200.26,199.75,200.14,20311.0
2023-02-15 10:35:00,200.16,200.21,199.93,200.11,19773.0,200.16,200.21,199.93,200.11,19773.0
2023-02-15 10:40:00,200.15,200.3,199.74,200.05,12284.0,200.15,200.3,199.74,200.05,12284.0
2023-02-15 10:45:00,199.98,200.21,199.67,199.68,10001.0,199.98,200.21,199.67,199.68,10001.0
2023-02-15 10:50:00,199.73,199.94,199.39,199.52,10202.0,199.73,199.94,199.39,199.52,10202.0
2023-02-15 10:55:00,199.35,199.53,199.0,199.0,16579.0,199.35,199.53,199.0,199.0,16579.0
2023-02-15 11:00:00,199.06,199.96,199.0,199.84,11012.0,199.06,199.96,199.0,199.84,11012.0
2023-02-15 11:05:00,199.85,200.6,199.85,200.36,10839.0,199.85,200.6,199.85,200.36,10839.0
2023-02-15 11:10:00,200.4,200.48,200.06,200.25,10464.0,200.4,200.48,200.06,200.25,10464.0
2023-02-15 11:15:00,200.27,200.49,200.0,200.4,9106.0,200.27,200.49,200.0,200.4,9106.0
2023-02-15 11:20:00,200.4,200.46,199.83,199.9,9384.0,200.4,200.46,199.83,199.9,9384.0
2023-02-15 11:25:00,199.89,200.3,199.83,200.3,12137.0,199.89,200.3,199.83,200.3,12137.0
2023-02-15 11:30:00,200.33,200.43,199.91,200.09,4820.0,200.33,200.43,199.91,200.09,4820.0
2023-02-15 11:35:00,200.02,200.5,199.97,200.41,7822.0,200.02,200.5,199.97,200.41,7822.0
2023-02-15 11:40:00,200.39,200.59,200.22,200.45,10944.0,200.39,200.59,200.22,200.45,10944.0
2023-02-15 11:45:00,200.49,200.75,200.41,200.66,6073.0,200.49,200.75,200.41,200.66,6073.0
2023-02-15 11:50:00,200.74,200.74,200.32,200.34,6357.0,200.74,200.74,200.32,200.34,6357.0
2023-02-15 11:55:00,200.29,200.36,199.93,200.23,6900.0,200.29,200.36,199.93,200.23,6900.0
2023-02-15 12:00:00,200.24,200.37,200.1,200.1,5393.0,200.24,200.37,200.1,200.1,5393.0
2023-02-15 12:05:00,200.08,200.08,199.55,200.05,18032.0,200.08,200.08,199.55,200.05,18032.0
2023-02-15 12:10:00,200.13,200.13,199.71,200.0,7705.0,200.13,200.13,199.71,200.0,7705.0
2023-02-15 12:15:00,200.0,200.06,199.82,199.98,6784.0,200.0,200.06,199.82,199.98,6784.0
2023-02-15 12:20:00,199.96,200.05,199.6,199.78,3544.0,199.96,200.05,199.6,199.78,3544.0
2023-02-15 12:25:00,199.82,200.15,199.82,200.13,6727.0,199.82,200.15,199.82,200.13,6727.0
2023-02-15 12:30:00,200.12,200.48,200.12,200.44,3705.0,200.12,200.48,200.12,200.44,3705.0
2023-02-15 12:35:00,200.5,200.52,200.02,200.39,6140.0,200.5,200.52,200.02,200.39,6140.0
2023-02-15 12:40:00,200.41,200.68,200.31,200.65,10419.0,200.41,200.68,200.31,200.65,10419.0
2023-02-15 12:45:00,200.65,201.01,200.56,200.95,18100.0,200.65,201.01,200.56,200.95,18100.0
2023-02-15 12:50:00,200.96,201.23,200.87,201.08,16279.0,200.96,201.23,200.87,201.08,16279.0
2023-02-15 12:55:00,201.08,201.08,200.78,200.89,4303.0,201.08,201.08,200.78,200.89,4303.0
2023-02-15 13:00:00,200.94,201.29,200.93,200.97,5145.0,200.94,201.29,200.93,200.97,5145.0
2023-02-15 13:05:00,200.82,201.26,200.44,201.26,10154.0,200.82,201.26,200.44,201.26,10154.0
2023-02-15 13:10:00,201.26,201.35,201.16,201.17,5440.0,201.26,201.35,201.16,201.17,5440.0
2023-02-15 13:15:00,201.21,201.47,201.17,201.46,3697.0,201.21,201.47,201.17,201.46,3697.0
2023-02-15 13:20:00,201.47,201.82,201.4,201.69,14119.0,201.47,201.82,201.4,201.69,14119.0
2023-02-15 13:25:00,201.73,201.95,201.7,201.8,6233.0,201.73,201.95,201.7,201.8,6233.0
2023-02-15 13:30:00,201.87,201.93,201.72,201.72,5459.0,201.87,201.93,201.72,201.72,5459.0
2023-02-15 13:35:00,201.85,202.0,201.76,201.86,6050.0,201.85,202.0,201.76,201.86,6050.0
2023-02-15 13:40:00,201.86,201.91,201.55,201.85,5261.0,201.86,201.91,201.55,201.85,5261.0
2023-02-15 13:45:00,201.89,202.05,201.76,201.76,4915.0,201.89,202.05,201.76,201.76,4915.0
2023-02-15 13:50:00,201.74,202.05,201.66,201.99,5403.0,201.74,202.05,201.66,201.99,5403.0
2023-02-15 13:55:00,202.01,202.01,201.77,201.83,9150.0,202.01,202.01,201.77,201.83,9150.0
2023-02-15 14:00:00,201.93,202.29,201.93,202.15,14280.0,201.93,202.29,201.93,202.15,14280.0
2023-02-15 14:05:00,202.15,202.46,202.01,202.35,8600.0,202.15,202.46,202.01,202.35,8600.0
2023-02-15 14:10:00,202.32,202.61,202.24,202.54,6440.0,202.32,202.61,202.24,202.54,6440.0
2023-02-15 14:15:00,202.65,202.96,202.62,202.72,7710.0,202.65,202.96,202.62,202.72,7710.0
2023-02-15 14:20:00,202.72,202.85,202.48,202.53,8793.0,202.72,202.85,202.48,202.53,8793.0
2023-02-15 14:25:00,202.47,202.57,202.3,202.46,22172.0,202.47,202.57,202.3,202.46,22172.0
2023-02-15 14:30:00,202.51,202.53,201.9,201.92,7671.0,202.51,202.53,201.9,201.92,7671.0
2023-02-15 14:35:00,201.87,202.39,201.87,202.21,9676.0,201.87,202.39,201.87,202.21,9676.0
2023-02-15 14:40:00,202.24,202.26,201.89,202.0,30195.0,202.24,202.26,201.89,202.0,30195.0
2023-02-15 14:45:00,202.07,202.27,201.92,201.98,6116.0,202.07,202.27,201.92,201.98,6116.0
2023-02-15 14:50:00,202.02,202.19,201.83,201.9,6133.0,202.02,202.19,201.83,201.9,6133.0
2023-02-15 14:55:00,201.96,202.12,201.83,201.88,6817.0,201.96,202.12,201.83,201.88,6817.0
2023-02-15 15:00:00,201.99,202.23,201.95,202.23,6558.0,201.99,202.23,201.95,202.23,6558.0
2023-02-15 15:05:00,202.23,202.33,202.13,202.16,10585.0,202.23,202.33,202.13,202.16,10585.0
2023-02-15 15:10:00,202.12,202.13,201.77,201.86,9431.0,202.12,202.13,201.77,201.86,9431.0
2023-02-15 15:15:00,201.9,201.99,201.52,201.53,7713.0,201.9,201.99,201.52,201.53,7713.0
2023-02-15 15:20:00,201.56,201.79,201.53,201.53,7082.0,201.56,201.79,201.53,201.53,7082.0
2023-02-15 15:25:00,201.55,201.89,201.55,201.85,9210.0,201.55,201.89,201.55,201.85,9210.0
2023-02-15 15:30:00,201.92,201.96,201.61,201.89,21661.0,201.92,201.96,201.61,201.89,21661.0
2023-02-15 15:35:00,201.89,201.94,201.73,201.88,15139.0,201.89,201.94,201.73,201.88,15139.0
2023-02-15 15:40:00,201.9,201.95,201.47,201.59,23322.0,201.9,201.95,201.47,201.59,23322.0
2023-02-15 15:45:00,201.46,202.29,201.38,202.28,36852.0,201.46,202.29,201.38,202.28,36852.0
2023-02-15 15:50:00,202.22,202.41,201.78,201.87,73558.0,202.22,202.41,201.78,201.87,73558.0
2023-02-15 15:55:00,201.83,202.38,201.83,202.38,94940.0,201.83,202.38,201.83,202.38,94940.0
2023-02-16 09:30:00,196.28,198.28,195.5,198.28,77194.0,196.28,198.28,195.5,198.28,77194.0
2023-02-16 09:35:00,198.33,198.44,196.37,197.35,57543.0,198.33,198.44,196.37,197.35,57543.0
2023-02-16 09:40:00,197.35,197.45,196.4,196.4,44724.0,197.35,197.45,196.4,196.4,44724.0
2023-02-16 09:45:00,196.36,197.85,195.73,196.93,32407.0,196.36,197.85,195.73,196.93,32407.0
2023-02-16 09:50:00,196.93,197.53,196.91,197.14,13915.0,196.93,197.53,196.91,197.14,13915.0
2023-02-16 09:55:00,197.14,197.32,196.52,196.63,20710.0,197.14,197.32,196.52,196.63,20710.0
2023-02-16 10:00:00,196.55,196.65,195.81,196.16,24119.0,196.55,196.65,195.81,196.16,24119.0
2023-02-16 10:05:00,196.07,196.53,195.5,195.97,13474.0,196.07,196.53,195.5,195.97,13474.0
2023-02-16 10:10:00,195.84,196.67,195.52,196.3,70382.0,195.84,196.67,195.52,196.3,70382.0
2023-02-16 10:15:00,196.28,196.3,195.2,195.67,16844.0,196.28,196.3,195.2,195.67,16844.0
2023-02-16 10:20:00,195.82,196.1,195.74,196.0,18465.0,195.82,196.1,195.74,196.0,18465.0
2023-02-16 10:25:00,196.08,196.34,195.7,195.7,21874.0,196.08,196.34,195.7,195.7,21874.0
2023-02-16 10:30:00,195.71,195.79,195.39,195.71,12950.0,195.71,195.79,195.39,195.71,12950.0
2023-02-16 10:35:00,195.71,195.81,194.95,195.65,11633.0,195.71,195.81,194.95,195.65,11633.0
2023-02-16 10:40:00,195.58,195.91,195.28,195.5,22728.0,195.58,195.91,195.28,195.5,22728.0
2023-02-16 10:45:00,195.5,196.11,195.15,196.02,18434.0,195.5,196.11,195.15,196.02,18434.0
2023-02-16 10:50:00,196.08,196.43,196.02,196.41,19248.0,196.08,196.43,196.02,196.41,19248.0
2023-02-16 10:55:00,196.35,196.35,195.53,195.69,38606.0,196.35,196.35,195.53,195.69,38606.0
2023-02-16 11:00:00,195.62,196.5,195.61,196.41,10140.0,195.62,196.5,195.61,196.41,10140.0
2023-02-16 11:05:00,196.41,196.42,195.13,195.2,16859.0,196.41,196.42,195.13,195.2,16859.0
2023-02-16 11:10:00,195.25,195.33,194.7,195.08,11667.0,195.25,195.33,194.7,195.08,11667.0
2023-02-16 11:15:00,195.09,195.48,194.85,195.29,8432.0,195.09,195.48,194.85,195.29,8432.0
2023-02-16 11:20:00,195.24,195.29,194.6,194.72,10974.0,195.24,195.29,194.6,194.72,10974.0
2023-02-16 11:25:00,194.62,194.98,194.28,194.97,24059.0,194.62,194.98,194.28,194.97,24059.0
2023-02-16 11:30:00,195.06,195.28,194.84,194.9,7228.0,195.06,195.28,194.84,194.9,7228.0
2023-02-16 11:35:00,194.83,194.92,194.15,194.28,11060.0,194.83,194.92,194.15,194.28,11060.0
2023-02-16 11:40:00,194.4,194.7,194.12,194.34,24496.0,194.4,194.7,194.12,194.34,24496.0
2023-02-16 11:45:00,194.34,194.61,194.11,194.36,18990.0,194.34,194.61,194.11,194.36,18990.0
2023-02-16 11:50:00,194.28,194.28,193.65,194.1,19453.0,194.28,194.28,193.65,194.1,19453.0
2023-02-16 11:55:00,194.07,194.27,193.53,193.53,11214.0,194.07,194.27,193.53,193.53,11214.0
2023-02-16 12:00:00,193.51,194.08,193.5,193.95,9899.0,193.51,194.08,193.5,193.95,9899.0
2023-02-16 12:05:00,193.89,194.39,193.84,194.25,8479.0,193.89,194.39,193.84,194.25,8479.0
2023-02-16 12:10:00,194.24,194.58,194.03,194.06,13545.0,194.24,194.58,194.03,194.06,13545.0
2023-02-16 12:15:00,194.05,194.27,193.45,193.45,15044.0,194.05,194.27,193.45,193.45,15044.0
2023-02-16 12:20:00,193.45,194.28,193.45,194.28,13045.0,193.45,194.28,193.45,194.28,13045.0
2023-02-16 12:25:00,194.25,194.28,193.93,193.95,8405.0,194.25,194.28,193.93,193.95,8405.0
2023-02-16 12:30:00,194.02,194.53,194.02,194.46,7439.0,194.02,194.53,194.02,194.46,7439.0
2023-02-16 12:35:00,194.5,194.62,194.15,194.22,19571.0,194.5,194.62,194.15,194.22,19571.0
2023-02-16 12:40:00,194.28,194.36,193.93,194.12,24329.0,194.28,194.36,193.93,194.12,24329.0
2023-02-16 12:45:00,194.12,194.55,194.02,194.15,22510.0,194.12,194.55,194.02,194.15,22510.0
2023-02-16 12:50:00,194.25,194.36,194.15,194.2,5659.0,194.25,194.36,194.15,194.2,5659.0
2023-02-16 12:55:00,194.19,194.34,193.84,194.0,7729.0,194.19,194.34,193.84,194.0,7729.0
2023-02-16 13:00:00,194.08,194.33,194.03,194.3,7133.0,194.08,194.33,194.03,194.3,7133.0
2023-02-16 13:05:00,194.34,194.72,194.33,194.72,5915.0,194.34,194.72,194.33,194.72,5915.0
2023-02-16 13:10:00,194.75,194.76,194.11,194.31,4001.0,194.75,194.76,194.11,194.31,4001.0
2023-02-16 13:15:00,194.26,194.46,194.06,194.15,5753.0,194.26,194.46,194.06,194.15,5753.0
2023-02-16 13:20:00,194.22,194.22,193.8,194.03,6338.0,194.22,194.22,193.8,194.03,6338.0
2023-02-16 13:25:00,194.0,194.12,193.87,194.06,4605.0,194.0,194.12,193.87,194.06,4605.0
2023-02-16 13:30:00,194.11,194.63,194.11,194.53,10751.0,194.11,194.63,194.11,194.53,10751.0
2023-02-16 13:35:00,194.62,194.76,194.48,194.51,9430.0,194.62,194.76,194.48,194.51,9430.0
2023-02-16 13:40:00,194.34,194.95,194.34,194.94,9883.0,194.34,194.95,194.34,194.94,9883.0
2023-02-16 13:45:00,194.94,195.42,194.83,195.27,16975.0,194.94,195.42,194.83,195.27,16975.0
2023-02-16 13:50:00,195.28,195.42,194.93,195.07,21262.0,195.28,195.42,194.93,195.07,21262.0
2023-02-16 13:55:00,195.09,195.62,195.07,195.62,20688.0,195.09,195.62,195.07,195.62,20688.0
2023-02-16 14:00:00,195.58,195.9,195.47,195.88,71832.0,195.58,195.9,195.47,195.88,71832.0
2023-02-16 14:05:00,195.88,196.01,195.7,195.98,35596.0,195.88,196.01,195.7,195.98,35596.0
2023-02-16 14:10:00,195.98,196.08,195.42,195.52,14013.0,195.98,196.08,195.42,195.52,14013.0
2023-02-16 14:15:00,195.59,195.65,195.44,195.62,14892.0,195.59,195.65,195.44,195.62,14892.0
2023-02-16 14:20:00,195.68,195.68,195.46,195.68,10061.0,195.68,195.68,195.46,195.68,10061.0
2023-02-16 14:25:00,195.68,195.97,195.68,195.78,4909.0,195.68,195.97,195.68,195.78,4909.0
2023-02-16 14:30:00,195.78,196.19,195.77,196.11,8560.0,195.78,196.19,195.77,196.11,8560.0
2023-02-16 14:35:00,196.08,196.69,196.07,196.35,16889.0,196.08,196.69,196.07,196.35,16889.0
2023-02-16 14:40:00,196.44,196.45,195.64,195.94,10381.0,196.44,196.45,195.64,195.94,10381.0
2023-02-16 14:45:00,195.94,195.94,195.69,195.91,12327.0,195.94,195.94,195.69,195.91,12327.0
2023-02-16 14:50:00,195.94,196.0,195.5,196.0,10726.0,195.94,196.0,195.5,196.0,10726.0
2023-02-16 14:55:00,196.0,196.15,195.89,195.9,9470.0,196.0,196.15,195.89,195.9,9470.0
2023-02-16 15:00:00,195.95,195.99,195.66,195.69,8471.0,195.95,195.99,195.66,195.69,8471.0
2023-02-16 15:05:00,195.66,195.99,195.44,195.68,14802.0,195.66,195.99,195.44,195.68,14802.0
2023-02-16 15:10:00,195.74,195.88,195.49,195.5,14469.0,195.74,195.88,195.49,195.5,14469.0
2023-02-16 15:15:00,195.5,195.55,194.87,194.88,29900.0,195.5,195.55,194.87,194.88,29900.0
2023-02-16 15:20:00,194.68,195.17,194.58,194.79,30517.0,194.68,195.17,194.58,194.79,30517.0
2023-02-16 15:25:00,194.87,194.94,194.72,194.8,32222.0,194.87,194.94,194.72,194.8,32222.0
2023-02-16 15:30:00,194.82,194.86,194.19,194.33,33635.0,194.82,194.86,194.19,194.33,33635.0
2023-02-16 15:35:00,194.39,195.03,194.39,194.98,31234.0,194.39,195.03,194.39,194.98,31234.0
2023-02-16 15:40:00,194.97,195.12,194.8,195.06,40659.0,194.97,195.12,194.8,195.06,40659.0
2023-02-16 15:45:00,195.09,195.28,194.97,195.21,27680.0,195.09,195.28,194.97,195.21,27680.0
2023-02-16 15:50:00,195.1,195.21,194.8,194.86,67295.0,195.1,195.21,194.8,194.86,67295.0
2023-02-16 15:55:00,194.91,195.08,194.54,194.76,123735.0,194.91,195.08,194.54,194.76,123735.0
2023-02-17 09:30:00,192.33,194.05,191.1,194.02,93335.0,192.33,194.05,191.1,194.02,93335.0
2023-02-17 09:35:00,193.87,194.11,192.83,193.09,7109.0,193.87,194.11,192.83,193.09,7109.0
2023-02-17 09:40:00,192.75,193.22,192.13,192.49,13614.0,192.75,193.22,192.13,192.49,13614.0
2023-02-17 09:45:00,192.48,193.22,192.3,193.22,17727.0,192.48,193.22,192.3,193.22,17727.0
2023-02-17 09:50:00,193.21,193.52,192.57,192.63,14195.0,193.21,193.52,192.57,192.63,14195.0
2023-02-17 09:55:00,192.43,193.51,192.41,193.33,15436.0,192.43,193.51,192.41,193.33,15436.0
2023-02-17 10:00:00,193.33,194.35,193.33,194.15,9254.0,193.33,194.35,193.33,194.15,9254.0
2023-02-17 10:05:00,193.93,194.2,193.69,194.02,14063.0,193.93,194.2,193.69,194.02,14063.0
2023-02-17 10:10:00,193.92,194.22,193.82,194.02,12606.0,193.92,194.22,193.82,194.02,12606.0
2023-02-17 10:15:00,194.0,194.93,193.89,194.89,11444.0,194.0,194.93,193.89,194.89,11444.0
2023-02-17 10:20:00,194.9,195.12,194.27,194.27,8742.0,194.9,195.12,194.27,194.27,8742.0
2023-02-17 10:25:00,194.27,194.47,193.79,194.44,13638.0,194.27,194.47,193.79,194.44,13638.0
2023-02-17 10:30:00,194.29,194.6,193.88,194.07,10500.0,194.29,194.6,193.88,194.07,10500.0
2023-02-17 10:35:00,194.07,194.8,194.07,194.4,13313.0,194.07,194.8,194.07,194.4,13313.0
2023-02-17 10:40:00,194.28,194.28,193.04,193.27,28453.0,194.28,194.28,193.04,193.27,28453.0
2023-02-17 10:45:00,193.33,193.58,193.1,193.48,11310.0,193.33,193.58,193.1,193.48,11310.0
2023-02-17 10:50:00,193.54,193.7,193.41,193.62,28334.0,193.54,193.7,193.41,193.62,28334.0
2023-02-17 10:55:00,193.63,193.65,193.33,193.45,22285.0,193.63,193.65,193.33,193.45,22285.0
2023-02-17 11:00:00,193.45,193.63,193.11,193.26,19001.0,193.45,193.63,193.11,193.26,19001.0
2023-02-17 11:05:00,193.23,193.61,193.09,193.38,6785.0,193.23,193.61,193.09,193.38,6785.0
2023-02-17 11:10:00,193.38,193.96,193.34,193.53,20890.0,193.38,193.96,193.34,193.53,20890.0
2023-02-17 11:15:00,193.52,193.72,193.46,193.57,9045.0,193.52,193.72,193.46,193.57,9045.0
2023-02-17 11:20:00,193.55,193.66,193.36,193.5,34814.0,193.55,193.66,193.36,193.5,34814.0
2023-02-17 11:25:00,193.52,193.61,193.3,193.52,12206.0,193.52,193.61,193.3,193.52,12206.0
2023-02-17 11:30:00,193.51,193.61,193.31,193.59,4693.0,193.51,193.61,193.31,193.59,4693.0
2023-02-17 11:35:00,193.57,193.64,193.35,193.46,4482.0,193.57,193.64,193.35,193.46,4482.0
2023-02-17 11:40:00,193.48,193.51,193.33,193.48,3865.0,193.48,193.51,193.33,193.48,3865.0
2023-02-17 11:45:00,193.44,193.57,193.4,193.49,6381.0,193.44,193.57,193.4,193.49,6381.0
2023-02-17 11:50:00,193.45,193.5,192.66,192.94,24944.0,193.45,193.5,192.66,192.94,24944.0
2023-02-17 11:55:00,192.88,193.3,192.86,193.3,12383.0,192.88,193.3,192.86,193.3,12383.0
2023-02-17 12:00:00,193.32,193.54,193.26,193.49,3021.0,193.32,193.54,193.26,193.49,3021.0
2023-02-17 12:05:00,193.5,193.78,193.49,193.65,3163.0,193.5,193.78,193.49,193.65,3163.0
2023-02-17 12:10:00,193.61,193.75,193.53,193.71,4437.0,193.61,193.75,193.53,193.71,4437.0
2023-02-17 12:15:00,193.72,193.8,193.47,193.52,8840.0,193.72,193.8,193.47,193.52,8840.0
2023-02-17 12:20:00,193.48,193.64,193.36,193.64,18840.0,193.48,193.64,193.36,193.64,18840.0
2023-02-17 12:25:00,193.59,193.72,193.3,193.39,42103.0,193.59,193.72,193.3,193.39,42103.0
2023-02-17 12:30:00,193.4,193.57,193.16,193.37,18540.0,193.4,193.57,193.16,193.37,18540.0
2023-02-17 12:35:00,193.4,193.5,193.18,193.24,15014.0,193.4,193.5,193.18,193.24,15014.0
2023-02-17 12:40:00,193.31,193.43,193.19,193.4,43122.0,193.31,193.43,193.19,193.4,43122.0
2023-02-17 12:45:00,193.4,193.43,192.79,192.79,37232.0,193.4,193.43,192.79,192.79,37232.0
2023-02-17 12:50:00,192.8,193.14,192.8,192.93,18838.0,192.8,193.14,192.8,192.93,18838.0
2023-02-17 12:55:00,192.92,193.06,192.92,193.03,5767.0,192.92,193.06,192.92,193.03,5767.0
2023-02-17 13:00:00,193.04,193.07,192.93,193.0,9981.0,193.04,193.07,192.93,193.0,9981.0
2023-02-17 13:05:00,193.01,193.2,192.93,193.15,9992.0,193.01,193.2,192.93,193.15,9992.0
2023-02-17 13:10:00,193.17,193.37,193.13,193.22,3644.0,193.17,193.37,193.13,193.22,3644.0
2023-02-17 13:15:00,193.3,193.48,193.28,193.29,4690.0,193.3,193.48,193.28,193.29,4690.0
2023-02-17 13:20:00,193.32,193.38,192.97,193.09,4058.0,193.32,193.38,192.97,193.09,4058.0
2023-02-17 13:25:00,193.06,193.22,192.93,193.15,23353.0,193.06,193.22,192.93,193.15,23353.0
2023-02-17 13:30:00,193.14,193.14,192.68,192.78,32944.0,193.14,193.14,192.68,192.78,32944.0
2023-02-17 13:35:00,192.67,192.93,192.66,192.69,5768.0,192.67,192.93,192.66,192.69,5768.0
2023-02-17 13:40:00,192.82,193.09,192.82,192.89,4054.0,192.82,193.09,192.82,192.89,4054.0
2023-02-17 13:45:00,192.89,193.02,192.71,192.86,2550.0,192.89,193.02,192.71,192.86,2550.0
2023-02-17 13:50:00,192.79,192.95,192.69,192.78,5564.0,192.79,192.95,192.69,192.78,5564.0
2023-02-17 13:55:00,192.82,193.06,192.72,193.03,5648.0,192.82,193.06,192.72,193.03,5648.0
2023-02-17 14:00:00,193.24,193.24,193.06,193.17,3337.0,193.24,193.24,193.06,193.17,3337.0
2023-02-17 14:05:00,193.22,193.35,193.19,193.32,3183.0,193.22,193.35,193.19,193.32,3183.0
2023-02-17 14:10:00,193.37,193.46,193.12,193.13,4382.0,193.37,193.46,193.12,193.13,4382.0
2023-02-17 14:15:00,193.12,193.35,193.01,193.2,3916.0,193.12,193.35,193.01,193.2,3916.0
2023-02-17 14:20:00,193.21,193.8,193.21,193.8,12824.0,193.21,193.8,193.21,193.8,12824.0
2023-02-17 14:25:00,193.78,193.81,193.4,193.4,2884.0,193.78,193.81,193.4,193.4,2884.0
2023-02-17 14:30:00,193.41,193.85,193.41,193.81,6859.0,193.41,193.85,193.41,193.81,6859.0
2023-02-17 14:35:00,193.76,193.93,193.71,193.88,2122.0,193.76,193.93,193.71,193.88,2122.0
2023-02-17 14:40:00,193.91,193.91,193.56,193.56,5753.0,193.91,193.91,193.56,193.56,5753.0
2023-02-17 14:45:00,193.57,193.81,193.47,193.76,3950.0,193.57,193.81,193.47,193.76,3950.0
2023-02-17 14:50:00,193.84,194.1,193.8,194.05,5575.0,193.84,194.1,193.8,194.05,5575.0
2023-02-17 14:55:00,194.13,194.5,194.13,194.39,9450.0,194.13,194.5,194.13,194.39,9450.0
2023-02-17 15:00:00,194.37,194.56,194.3,194.3,8136.0,194.37,194.56,194.3,194.3,8136.0
2023-02-17 15:05:00,194.3,194.5,194.1,194.5,9731.0,194.3,194.5,194.1,194.5,9731.0
2023-02-17 15:10:00,194.54,194.58,194.19,194.38,5208.0,194.54,194.58,194.19,194.38,5208.0
2023-02-17 15:15:00,194.34,194.57,194.25,194.31,5845.0,194.34,194.57,194.25,194.31,5845.0
2023-02-17 15:20:00,194.3,194.3,193.85,194.12,7472.0,194.3,194.3,193.85,194.12,7472.0
2023-02-17 15:25:00,194.06,194.29,193.87,193.95,12572.0,194.06,194.29,193.87,193.95,12572.0
2023-02-17 15:30:00,193.89,194.16,193.86,194.11,9207.0,193.89,194.16,193.86,194.11,9207.0
2023-02-17 15:35:00,194.18,194.42,194.05,194.09,10411.0,194.18,194.42,194.05,194.09,10411.0
2023-02-17 15:40:00,194.15,194.28,194.08,194.14,8705.0,194.15,194.28,194.08,194.14,8705.0
2023-02-17 15:45:00,194.11,194.41,194.02,194.21,19680.0,194.11,194.41,194.02,194.21,19680.0
2023-02-17 15:50:00,194.22,194.75,194.22,194.7,29657.0,194.22,194.75,194.22,194.7,29657.0
2023-02-17 15:55:00,194.66,194.91,194.31,194.45,64913.0,194.66,194.91,194.31,194.45,64913.0
2023-02-21 09:30:00,192.19,192.5,191.44,192.49,33441.0,192.19,192.5,191.44,192.49,33441.0
2023-02-21 09:35:00,192.58,192.72,192.33,192.45,11178.0,192.58,192.72,192.33,192.45,11178.0
2023-02-21 09:40:00,192.32,193.48,192.18,193.11,18231.0,192.32,193.48,192.18,193.11,18231.0
2023-02-21 09:45:00,193.11,193.22,192.21,192.84,8710.0,193.11,193.22,192.21,192.84,8710.0
2023-02-21 09:50:00,192.86,193.47,192.17,192.97,8644.0,192.86,193.47,192.17,192.97,8644.0
2023-02-21 09:55:00,192.82,193.21,192.35,192.84,11128.0,192.82,193.21,192.35,192.84,11128.0
2023-02-21 10:00:00,192.77,192.92,192.26,192.48,33792.0,192.77,192.92,192.26,192.48,33792.0
2023-02-21 10:05:00,192.42,192.88,192.38,192.69,8418.0,192.42,192.88,192.38,192.69,8418.0
2023-02-21 10:10:00,192.81,192.89,191.99,192.36,18893.0,192.81,192.89,191.99,192.36,18893.0
2023-02-21 10:15:00,192.31,192.5,192.06,192.4,17639.0,192.31,192.5,192.06,192.4,17639.0
2023-02-21 10:20:00,192.3,192.6,192.09,192.4,7350.0,192.3,192.6,192.09,192.4,7350.0
2023-02-21 10:25:00,192.18,192.28,192.0,192.24,5565.0,192.18,192.28,192.0,192.24,5565.0
2023-02-21 10:30:00,192.15,192.6,192.07,192.6,7341.0,192.15,192.6,192.07,192.6,7341.0
2023-02-21 10:35:00,192.42,192.76,192.27,192.41,15367.0,192.42,192.76,192.27,192.41,15367.0
2023-02-21 10:40:00,192.48,192.59,192.26,192.36,6297.0,192.48,192.59,192.26,192.36,6297.0
2023-02-21 10:45:00,192.33,192.46,192.2,192.39,12656.0,192.33,192.46,192.2,192.39,12656.0
2023-02-21 10:50:00,192.39,192.62,192.33,192.35,3924.0,192.39,192.62,192.33,192.35,3924.0
2023-02-21 10:55:00,192.31,192.67,192.29,192.53,7771.0,192.31,192.67,192.29,192.53,7771.0
2023-02-21 11:00:00,192.58,192.62,192.39,192.39,4843.0,192.58,192.62,192.39,192.39,4843.0
2023-02-21 11:05:00,192.39,192.51,192.35,192.36,11141.0,192.39,192.51,192.35,192.36,11141.0
2023-02-21 11:10:00,192.36,192.42,192.04,192.29,22615.0,192.36,192.42,192.04,192.29,22615.0
2023-02-21 11:15:00,192.31,192.6,192.13,192.56,6632.0,192.31,192.6,192.13,192.56,6632.0
2023-02-21 11:20:00,192.5,192.64,192.4,192.4,4992.0,192.5,192.64,192.4,192.4,4992.0
2023-02-21 11:25:00,192.41,192.48,192.2,192.3,11059.0,192.41,192.48,192.2,192.3,11059.0
2023-02-21 11:30:00,192.34,192.45,192.23,192.42,6549.0,192.34,192.45,192.23,192.42,6549.0
2023-02-21 11:35:00,192.47,192.66,192.47,192.58,5797.0,192.47,192.66,192.47,192.58,5797.0
2023-02-21 11:40:00,192.51,192.82,192.4,192.76,5118.0,192.51,192.82,192.4,192.76,5118.0
2023-02-21 11:45:00,192.72,192.9,192.62,192.81,6867.0,192.72,192.9,192.62,192.81,6867.0
2023-02-21 11:50:00,192.76,192.81,192.47,192.55,4035.0,192.76,192.81,192.47,192.55,4035.0
2023-02-21 11:55:00,192.51,192.55,192.3,192.38,4952.0,192.51,192.55,192.3,192.38,4952.0
2023-02-21 12:00:00,192.3,192.56,192.3,192.49,9099.0,192.3,192.56,192.3,192.49,9099.0
2023-02-21 12:05:00,192.56,192.65,192.44,192.65,5963.0,192.56,192.65,192.44,192.65,5963.0
2023-02-21 12:10:00,192.63,192.64,192.44,192.62,7994.0,192.63,192.64,192.44,192.62,7994.0
2023-02-21 12:15:00,192.61,192.74,192.49,192.62,5899.0,192.61,192.74,192.49,192.62,5899.0
2023-02-21 12:20:00,192.68,192.72,192.61,192.67,3776.0,192.68,192.72,192.61,192.67,3776.0
2023-02-21 12:25:00,192.67,192.71,192.45,192.49,6021.0,192.67,192.71,192.45,192.49,6021.0
2023-02-21 12:30:00,192.49,192.69,192.35,192.69,3924.0,192.49,192.69,192.35,192.69,3924.0
2023-02-21 12:35:00,192.71,192.76,192.48,192.6,3803.0,192.71,192.76,192.48,192.6,3803.0
2023-02-21 12:40:00,192.6,192.6,192.4,192.4,2200.0,192.6,192.6,192.4,192.4,2200.0
2023-02-21 12:45:00,192.47,192.55,192.4,192.52,2400.0,192.47,192.55,192.4,192.52,2400.0
2023-02-21 12:50:00,192.52,192.75,192.5,192.75,4455.0,192.52,192.75,192.5,192.75,4455.0
2023-02-21 12:55:00,192.71,192.74,192.6,192.73,5312.0,192.71,192.74,192.6,192.73,5312.0
2023-02-21 13:00:00,192.7,192.76,192.48,192.65,5158.0,192.7,192.76,192.48,192.65,5158.0
2023-02-21 13:05:00,192.66,192.66,192.32,192.41,4020.0,192.66,192.66,192.32,192.41,4020.0
2023-02-21 13:10:00,192.44,192.45,192.3,192.41,5545.0,192.44,192.45,192.3,192.41,5545.0
2023-02-21 13:15:00,192.39,192.51,192.33,192.5,5403.0,192.39,192.51,192.33,192.5,5403.0
2023-02-21 13:20:00,192.42,192.62,192.42,192.57,4599.0,192.42,192.62,192.42,192.57,4599.0
2023-02-21 13:25:00,192.51,192.51,192.35,192.39,2600.0,192.51,192.51,192.35,192.39,2600.0
2023-02-21 13:30:00,192.41,192.44,192.29,192.35,2830.0,192.41,192.44,192.29,192.35,2830.0
2023-02-21 13:35:00,192.34,192.47,192.28,192.45,4176.0,192.34,192.47,192.28,192.45,4176.0
2023-02-21 13:40:00,192.42,192.73,192.35,192.66,6524.0,192.42,192.73,192.35,192.66,6524.0
2023-02-21 13:45:00,192.67,192.71,192.47,192.49,2000.0,192.67,192.71,192.47,192.49,2000.0
2023-02-21 13:50:00,192.41,192.46,192.32,192.43,3836.0,192.41,192.46,192.32,192.43,3836.0
2023-02-21 13:55:00,192.44,192.77,192.37,192.77,6720.0,192.44,192.77,192.37,192.77,6720.0
2023-02-21 14:00:00,192.76,192.77,192.64,192.73,5102.0,192.76,192.77,192.64,192.73,5102.0
2023-02-21 14:05:00,192.72,192.93,192.71,192.93,7742.0,192.72,192.93,192.71,192.93,7742.0
2023-02-21 14:10:00,192.96,192.96,192.64,192.65,10711.0,192.96,192.96,192.64,192.65,10711.0
2023-02-21 14:15:00,192.65,192.73,192.57,192.73,3908.0,192.65,192.73,192.57,192.73,3908.0
2023-02-21 14:20:00,192.67,192.84,192.62,192.79,4637.0,192.67,192.84,192.62,192.79,4637.0
2023-02-21 14:25:00,192.86,193.23,192.85,192.89,9064.0,192.86,193.23,192.85,192.89,9064.0
2023-02-21 14:30:00,192.89,193.1,192.81,192.95,4194.0,192.89,193.1,192.81,192.95,4194.0
2023-02-21 14:35:00,192.95,193.33,192.79,193.24,26003.0,192.95,193.33,192.79,193.24,26003.0
2023-02-21 14:40:00,193.23,193.25,192.92,193.19,10192.0,193.23,193.25,192.92,193.19,10192.0
2023-02-21 14:45:00,193.19,193.58,193.13,193.3,12926.0,193.19,193.58,193.13,193.3,12926.0
2023-02-21 14:50:00,193.29,193.41,193.13,193.4,5570.0,193.29,193.41,193.13,193.4,5570.0
2023-02-21 14:55:00,193.48,193.5,193.34,193.49,6813.0,193.48,193.5,193.34,193.49,6813.0
2023-02-21 15:00:00,193.48,193.54,193.26,193.5,5523.0,193.48,193.54,193.26,193.5,5523.0
2023-02-21 15:05:00,193.5,193.52,192.99,193.09,5263.0,193.5,193.52,192.99,193.09,5263.0
2023-02-21 15:10:00,193.09,193.34,193.09,193.28,8336.0,193.09,193.34,193.09,193.28,8336.0
2023-02-21 15:15:00,193.3,193.34,193.12,193.25,7577.0,193.3,193.34,193.12,193.25,7577.0
2023-02-21 15:20:00,193.22,193.39,193.17,193.34,7545.0,193.22,193.39,193.17,193.34,7545.0
2023-02-21 15:25:00,193.34,193.34,192.96,193.13,15786.0,193.34,193.34,192.96,193.13,15786.0
2023-02-21 15:30:00,193.15,193.21,193.07,193.15,8220.0,193.15,193.21,193.07,193.15,8220.0
2023-02-21 15:35:00,193.21,193.21,192.76,192.77,10645.0,193.21,193.21,192.76,192.77,10645.0
2023-02-21 15:40:00,192.81,192.95,192.75,192.87,13963.0,192.81,192.95,192.75,192.87,13963.0
2023-02-21 15:45:00,192.86,193.11,192.86,193.04,19608.0,192.86,193.11,192.86,193.04,19608.0
2023-02-21 15:50:00,193.08,193.18,192.54,192.67,36095.0,193.08,193.18,192.54,192.67,36095.0
2023-02-21 15:55:00,192.61,192.82,192.39,192.65,103356.0,192.61,192.82,192.39,192.65,103356.0
2023-02-22 09:30:00,193.24,193.85,192.97,193.47,29887.0,193.24,193.85,192.97,193.47,29887.0
2023-02-22 09:35:00,193.45,193.45,192.87,193.16,6805.0,193.45,193.45,192.87,193.16,6805.0
2023-02-22 09:40:00,193.16,193.33,192.93,193.22,4887.0,193.16,193.33,192.93,193.22,4887.0
2023-02-22 09:45:00,193.27,193.93,193.13,193.85,17853.0,193.27,193.93,193.13,193.85,17853.0
2023-02-22 09:50:00,193.71,194.37,193.71,194.37,19051.0,193.71,194.37,193.71,194.37,19051.0
2023-02-22 09:55:00,194.34,194.52,193.94,194.09,8675.0,194.34,194.52,193.94,194.09,8675.0
2023-02-22 10:00:00,193.98,194.05,193.47,193.58,9735.0,193.98,194.05,193.47,193.58,9735.0
2023-02-22 10:05:00,193.55,193.73,193.5,193.68,12843.0,193.55,193.73,193.5,193.68,12843.0
2023-02-22 10:10:00,193.69,193.69,193.15,193.25,38270.0,193.69,193.69,193.15,193.25,38270.0
2023-02-22 10:15:00,193.24,193.46,193.15,193.4,24512.0,193.24,193.46,193.15,193.4,24512.0
2023-02-22 10:20:00,193.47,194.12,193.42,193.87,5291.0,193.47,194.12,193.42,193.87,5291.0
2023-02-22 10:25:00,193.83,193.83,193.52,193.53,8779.0,193.83,193.83,193.52,193.53,8779.0
2023-02-22 10:30:00,193.47,193.6,193.1,193.23,19818.0,193.47,193.6,193.1,193.23,19818.0
2023-02-22 10:35:00,193.31,193.47,193.26,193.39,16461.0,193.31,193.47,193.26,193.39,16461.0
2023-02-22 10:40:00,193.38,193.61,193.36,193.54,5961.0,193.38,193.61,193.36,193.54,5961.0
2023-02-22 10:45:00,193.61,193.89,193.34,193.46,4450.0,193.61,193.89,193.34,193.46,4450.0
2023-02-22 10:50:00,193.45,193.63,193.43,193.58,8448.0,193.45,193.63,193.43,193.58,8448.0
2023-02-22 10:55:00,193.58,193.68,193.34,193.49,5635.0,193.58,193.68,193.34,193.49,5635.0
2023-02-22 11:00:00,193.47,193.52,193.18,193.25,5651.0,193.47,193.52,193.18,193.25,5651.0
2023-02-22 11:05:00,193.27,193.42,193.25,193.4,8935.0,193.27,193.42,193.25,193.4,8935.0
2023-02-22 11:10:00,193.4,193.58,193.24,193.27,16272.0,193.4,193.58,193.24,193.27,16272.0
2023-02-22 11:15:00,193.28,193.51,193.19,193.51,18229.0,193.28,193.51,193.19,193.51,18229.0
2023-02-22 11:20:00,193.53,193.82,193.53,193.64,5310.0,193.53,193.82,193.53,193.64,5310.0
2023-02-22 11:25:00,193.69,193.69,193.34,193.48,2910.0,193.69,193.69,193.34,193.48,2910.0
2023-02-22 11:30:00,193.48,193.72,193.46,193.72,3215.0,193.48,193.72,193.46,193.72,3215.0
2023-02-22 11:35:00,193.75,193.75,193.4,193.4,2378.0,193.75,193.75,193.4,193.4,2378.0
2023-02-22 11:40:00,193.51,193.73,193.49,193.66,1900.0,193.51,193.73,193.49,193.66,1900.0
2023-02-22 11:45:00,193.7,193.7,193.29,193.39,12018.0,193.7,193.7,193.29,193.39,12018.0
2023-02-22 11:50:00,193.48,193.48,193.16,193.17,30765.0,193.48,193.48,193.16,193.17,30765.0
2023-02-22 11:55:00,193.2,193.62,193.19,193.56,3777.0,193.2,193.62,193.19,193.56,3777.0
2023-02-22 12:00:00,193.56,193.61,193.4,193.58,4150.0,193.56,193.61,193.4,193.58,4150.0
2023-02-22 12:05:00,193.53,193.82,193.53,193.59,1307.0,193.53,193.82,193.53,193.59,1307.0
2023-02-22 12:10:00,193.66,193.66,193.44,193.55,8850.0,193.66,193.66,193.44,193.55,8850.0
2023-02-22 12:15:00,193.49,193.91,193.49,193.9,3332.0,193.49,193.91,193.49,193.9,3332.0
2023-02-22 12:20:00,193.86,193.92,193.82,193.87,1885.0,193.86,193.92,193.82,193.87,1885.0
2023-02-22 12:25:00,193.92,193.97,193.81,193.81,1600.0,193.92,193.97,193.81,193.81,1600.0
2023-02-22 12:30:00,193.85,194.29,193.85,194.15,20899.0,193.85,194.29,193.85,194.15,20899.0
2023-02-22 12:35:00,194.04,194.29,194.04,194.29,1205.0,194.04,194.29,194.04,194.29,1205.0
2023-02-22 12:40:00,194.3,194.48,194.27,194.44,2409.0,194.3,194.48,194.27,194.44,2409.0
2023-02-22 12:45:00,194.5,194.6,194.43,194.49,9188.0,194.5,194.6,194.43,194.49,9188.0
2023-02-22 12:50:00,194.48,194.59,194.46,194.59,6364.0,194.48,194.59,194.46,194.59,6364.0
2023-02-22 12:55:00,194.56,194.58,194.32,194.54,10309.0,194.56,194.58,194.32,194.54,10309.0
2023-02-22 13:00:00,194.52,194.61,194.49,194.61,4513.0,194.52,194.61,194.49,194.61,4513.0
2023-02-22 13:05:00,194.67,194.8,194.56,194.8,5320.0,194.67,194.8,194.56,194.8,5320.0
2023-02-22 13:10:00,194.76,194.77,194.61,194.7,3977.0,194.76,194.77,194.61,194.7,3977.0
2023-02-22 13:15:00,194.73,195.14,194.73,195.13,9420.0,194.73,195.14,194.73,195.13,9420.0
2023-02-22 13:20:00,195.13,195.26,195.01,195.26,8064.0,195.13,195.26,195.01,195.26,8064.0
2023-02-22 13:25:00,195.31,195.5,195.3,195.45,8894.0,195.31,195.5,195.3,195.45,8894.0
2023-02-22 13:30:00,195.43,195.45,195.21,195.24,8242.0,195.43,195.45,195.21,195.24,8242.0
2023-02-22 13:35:00,195.23,195.7,195.22,195.7,6814.0,195.23,195.7,195.22,195.7,6814.0
2023-02-22 13:40:00,195.76,195.82,195.65,195.75,6387.0,195.76,195.82,195.65,195.75,6387.0
2023-02-22 13:45:00,195.72,195.82,195.68,195.78,5655.0,195.72,195.82,195.68,195.78,5655.0
2023-02-22 13:50:00,195.78,195.79,195.54,195.59,5000.0,195.78,195.79,195.54,195.59,5000.0
2023-02-22 13:55:00,195.66,195.85,195.62,195.8,6627.0,195.66,195.85,195.62,195.8,6627.0
2023-02-22 14:00:00,195.59,196.0,195.08,195.55,10406.0,195.59,196.0,195.08,195.55,10406.0
2023-02-22 14:05:00,195.49,195.73,195.05,195.28,4235.0,195.49,195.73,195.05,195.28,4235.0
2023-02-22 14:10:00,195.36,195.57,194.51,194.73,5752.0,195.36,195.57,194.51,194.73,5752.0
2023-02-22 14:15:00,194.67,195.13,194.4,195.12,15487.0,194.67,195.13,194.4,195.12,15487.0
2023-02-22 14:20:00,195.18,195.4,194.66,194.78,3118.0,195.18,195.4,194.66,194.78,3118.0
2023-02-22 14:25:00,194.61,194.96,194.56,194.71,6275.0,194.61,194.96,194.56,194.71,6275.0
2023-02-22 14:30:00,194.65,194.79,194.44,194.63,11491.0,194.65,194.79,194.44,194.63,11491.0
2023-02-22 14:35:00,194.71,195.0,194.65,194.69,4068.0,194.71,195.0,194.65,194.69,4068.0
2023-02-22 14:40:00,194.7,194.75,194.42,194.65,5372.0,194.7,194.75,194.42,194.65,5372.0
2023-02-22 14:45:00,194.62,195.21,194.53,195.21,11136.0,194.62,195.21,194.53,195.21,11136.0
2023-02-22 14:50:00,195.18,195.21,194.65,194.73,8568.0,195.18,195.21,194.65,194.73,8568.0
2023-02-22 14:55:00,194.7,194.7,194.04,194.2,16748.0,194.7,194.7,194.04,194.2,16748.0
2023-02-22 15:00:00,194.2,194.28,193.82,193.92,10730.0,194.2,194.28,193.82,193.92,10730.0
2023-02-22 15:05:00,193.98,194.25,193.75,194.25,5379.0,193.98,194.25,193.75,194.25,5379.0
2023-02-22 15:10:00,194.31,194.52,194.25,194.39,10437.0,194.31,194.52,194.25,194.39,10437.0
2023-02-22 15:15:00,194.43,194.72,194.25,194.29,9417.0,194.43,194.72,194.25,194.29,9417.0
2023-02-22 15:20:00,194.33,194.46,193.95,194.4,13333.0,194.33,194.46,193.95,194.4,13333.0
2023-02-22 15:25:00,194.42,194.59,193.96,193.96,17325.0,194.42,194.59,193.96,193.96,17325.0
2023-02-22 15:30:00,193.98,194.17,193.86,194.02,21535.0,193.98,194.17,193.86,194.02,21535.0
2023-02-22 15:35:00,194.17,194.17,193.8,193.83,17031.0,194.17,194.17,193.8,193.83,17031.0
2023-02-22 15:40:00,193.79,194.01,193.72,193.81,27927.0,193.79,194.01,193.72,193.81,27927.0
2023-02-22 15:45:00,193.81,194.1,193.76,193.99,8641.0,193.81,194.1,193.76,193.99,8641.0
2023-02-22 15:50:00,193.96,194.2,193.79,194.01,37766.0,193.96,194.2,193.79,194.01,37766.0
2023-02-22 15:55:00,194.02,194.08,193.77,194.01,147234.0,194.02,194.08,193.77,194.01,147234.0
2023-02-23 09:30:00,196.01,198.39,196.0,196.33,53995.0,196.01,198.39,196.0,196.33,53995.0
2023-02-23 09:35:00,196.5,197.71,196.5,197.67,18823.0,196.5,197.71,196.5,197.67,18823.0
2023-02-23 09:40:00,197.78,198.52,197.74,197.85,17564.0,197.78,198.52,197.74,197.85,17564.0
2023-02-23 09:45:00,197.97,198.57,197.55,198.27,12211.0,197.97,198.57,197.55,198.27,12211.0
2023-02-23 09:50:00,198.18,198.19,197.5,197.97,20644.0,198.18,198.19,197.5,197.97,20644.0
2023-02-23 09:55:00,198.02,198.03,197.24,197.28,15368.0,198.02,198.03,197.24,197.28,15368.0
2023-02-23 10:00:00,197.41,197.67,197.01,197.07,25320.0,197.41,197.67,197.01,197.07,25320.0
2023-02-23 10:05:00,197.03,197.08,196.63,196.71,17331.0,197.03,197.08,196.63,196.71,17331.0
2023-02-23 10:10:00,196.71,196.85,196.42,196.83,11879.0,196.71,196.85,196.42,196.83,11879.0
2023-02-23 10:15:00,196.7,196.83,196.1,196.2,6714.0,196.7,196.83,196.1,196.2,6714.0
2023-02-23 10:20:00,196.33,196.87,196.32,196.86,17405.0,196.33,196.87,196.32,196.86,17405.0
2023-02-23 10:25:00,196.94,197.31,196.72,197.31,13053.0,196.94,197.31,196.72,197.31,13053.0
2023-02-23 10:30:00,197.37,197.48,196.7,197.43,15639.0,197.37,197.48,196.7,197.43,15639.0
2023-02-23 10:35:00,197.39,198.12,197.39,198.0,16918.0,197.39,198.12,197.39,198.0,16918.0
2023-02-23 10:40:00,197.92,197.96,197.65,197.76,11476.0,197.92,197.96,197.65,197.76,11476.0
2023-02-23 10:45:00,197.72,197.86,197.07,197.2,20460.0,197.72,197.86,197.07,197.2,20460.0
2023-02-23 10:50:00,197.17,197.37,197.03,197.19,8411.0,197.17,197.37,197.03,197.19,8411.0
2023-02-23 10:55:00,197.2,197.35,196.93,196.93,19001.0,197.2,197.35,196.93,196.93,19001.0
2023-02-23 11:00:00,196.64,197.26,196.63,197.25,5785.0,196.64,197.26,196.63,197.25,5785.0
2023-02-23 11:05:00,197.25,197.37,196.55,196.55,8549.0,197.25,197.37,196.55,196.55,8549.0
2023-02-23 11:10:00,196.67,197.02,196.67,196.97,9806.0,196.67,197.02,196.67,196.97,9806.0
2023-02-23 11:15:00,196.93,197.04,196.19,196.24,10241.0,196.93,197.04,196.19,196.24,10241.0
2023-02-23 11:20:00,196.24,196.24,195.68,195.76,5550.0,196.24,196.24,195.68,195.76,5550.0
2023-02-23 11:25:00,195.9,196.01,195.42,196.0,124465.0,195.9,196.01,195.42,196.0,124465.0
2023-02-23 11:30:00,196.0,196.13,195.83,195.97,9879.0,196.0,196.13,195.83,195.97,9879.0
2023-02-23 11:35:00,196.0,196.08,195.46,195.46,5031.0,196.0,196.08,195.46,195.46,5031.0
2023-02-23 11:40:00,195.56,195.67,195.23,195.65,9337.0,195.56,195.67,195.23,195.65,9337.0
2023-02-23 11:45:00,195.65,195.97,195.63,195.66,21191.0,195.65,195.97,195.63,195.66,21191.0
2023-02-23 11:50:00,195.61,195.63,195.38,195.49,4629.0,195.61,195.63,195.38,195.49,4629.0
2023-02-23 11:55:00,195.49,195.57,195.02,195.02,5662.0,195.49,195.57,195.02,195.02,5662.0
2023-02-23 12:00:00,195.01,195.17,194.94,195.03,3106.0,195.01,195.17,194.94,195.03,3106.0
2023-02-23 12:05:00,195.01,195.17,194.9,195.17,4045.0,195.01,195.17,194.9,195.17,4045.0
2023-02-23 12:10:00,195.12,195.28,194.89,195.11,5047.0,195.12,195.28,194.89,195.11,5047.0
2023-02-23 12:15:00,195.17,195.35,195.15,195.32,5357.0,195.17,195.35,195.15,195.32,5357.0
2023-02-23 12:20:00,195.23,195.39,194.93,195.38,11378.0,195.23,195.39,194.93,195.38,11378.0
2023-02-23 12:25:00,195.43,195.43,195.17,195.21,2853.0,195.43,195.43,195.17,195.21,2853.0
2023-02-23 12:30:00,195.2,195.3,195.11,195.26,2801.0,195.2,195.3,195.11,195.26,2801.0
2023-02-23 12:35:00,195.3,195.41,195.27,195.27,2422.0,195.3,195.41,195.27,195.27,2422.0
2023-02-23 12:40:00,195.07,195.08,194.66,194.92,3394.0,195.07,195.08,194.66,194.92,3394.0
2023-02-23 12:45:00,194.99,195.15,194.92,194.96,3300.0,194.99,195.15,194.92,194.96,3300.0
2023-02-23 12:50:00,195.14,195.36,194.96,194.96,4650.0,195.14,195.36,194.96,194.96,4650.0
2023-02-23 12:55:00,194.99,195.48,194.99,195.39,5787.0,194.99,195.48,194.99,195.39,5787.0
2023-02-23 13:00:00,195.39,195.66,194.98,195.14,3742.0,195.39,195.66,194.98,195.14,3742.0
2023-02-23 13:05:00,195.12,195.29,194.88,195.03,6424.0,195.12,195.29,194.88,195.03,6424.0
2023-02-23 13:10:00,195.14,195.27,195.05,195.05,2401.0,195.14,195.27,195.05,195.05,2401.0
2023-02-23 13:15:00,195.0,195.29,195.0,195.24,2379.0,195.0,195.29,195.0,195.24,2379.0
2023-02-23 13:20:00,195.24,195.26,194.98,195.05,5984.0,195.24,195.26,194.98,195.05,5984.0
2023-02-23 13:25:00,195.07,195.19,194.94,195.04,6068.0,195.07,195.19,194.94,195.04,6068.0
2023-02-23 13:30:00,195.05,195.05,194.84,194.98,9224.0,195.05,195.05,194.84,194.98,9224.0
2023-02-23 13:35:00,195.0,195.21,194.99,195.15,4564.0,195.0,195.21,194.99,195.15,4564.0
2023-02-23 13:40:00,195.21,195.46,194.84,195.15,9384.0,195.21,195.46,194.84,195.15,9384.0
2023-02-23 13:45:00,195.2,195.7,195.16,195.7,5156.0,195.2,195.7,195.16,195.7,5156.0
2023-02-23 13:50:00,195.82,195.9,195.51,195.51,10108.0,195.82,195.9,195.51,195.51,10108.0
2023-02-23 13:55:00,195.53,195.58,195.32,195.32,3481.0,195.53,195.58,195.32,195.32,3481.0
2023-02-23 14:00:00,195.38,195.43,195.22,195.35,6954.0,195.38,195.43,195.22,195.35,6954.0
2023-02-23 14:05:00,195.37,195.91,195.35,195.75,5610.0,195.37,195.91,195.35,195.75,5610.0
2023-02-23 14:10:00,195.82,195.83,195.65,195.81,4442.0,195.82,195.83,195.65,195.81,4442.0
2023-02-23 14:15:00,195.84,196.28,195.84,196.28,7955.0,195.84,196.28,195.84,196.28,7955.0
2023-02-23 14:20:00,196.31,196.32,196.09,196.25,3281.0,196.31,196.32,196.09,196.25,3281.0
2023-02-23 14:25:00,196.17,196.31,196.17,196.31,5658.0,196.17,196.31,196.17,196.31,5658.0
2023-02-23 14:30:00,196.32,196.71,196.3,196.57,5877.0,196.32,196.71,196.3,196.57,5877.0
2023-02-23 14:35:00,196.5,196.78,196.5,196.71,14181.0,196.5,196.78,196.5,196.71,14181.0
2023-02-23 14:40:00,196.8,196.84,196.62,196.84,3128.0,196.8,196.84,196.62,196.84,3128.0
2023-02-23 14:45:00,196.85,196.85,196.49,196.68,11142.0,196.85,196.85,196.49,196.68,11142.0
2023-02-23 14:50:00,196.6,196.73,196.57,196.61,3386.0,196.6,196.73,196.57,196.61,3386.0
2023-02-23 14:55:00,196.58,196.69,196.43,196.58,5382.0,196.58,196.69,196.43,196.58,5382.0
2023-02-23 15:00:00,196.6,196.83,196.58,196.83,8602.0,196.6,196.83,196.58,196.83,8602.0
2023-02-23 15:05:00,196.74,196.79,196.55,196.63,8729.0,196.74,196.79,196.55,196.63,8729.0
2023-02-23 15:10:00,196.74,196.84,196.66,196.75,12311.0,196.74,196.84,196.66,196.75,12311.0
2023-02-23 15:15:00,196.78,197.05,196.77,196.85,11478.0,196.78,197.05,196.77,196.85,11478.0
2023-02-23 15:20:00,196.89,197.09,196.86,197.05,8019.0,196.89,197.09,196.86,197.05,8019.0
2023-02-23 15:25:00,197.0,197.35,196.78,197.34,12781.0,197.0,197.35,196.78,197.34,12781.0
2023-02-23 15:30:00,197.34,197.41,197.14,197.26,14374.0,197.34,197.41,197.14,197.26,14374.0
2023-02-23 15:35:00,197.32,197.4,197.11,197.38,12414.0,197.32,197.4,197.11,197.38,12414.0
2023-02-23 15:40:00,197.42,197.54,197.25,197.3,17721.0,197.42,197.54,197.25,197.3,17721.0
2023-02-23 15:45:00,197.3,197.32,196.91,197.09,17622.0,197.3,197.32,196.91,197.09,17622.0
2023-02-23 15:50:00,197.11,197.18,196.57,196.66,30455.0,197.11,197.18,196.57,196.66,30455.0
2023-02-23 15:55:00,196.7,196.86,196.5,196.6,53272.0,196.7,196.86,196.5,196.6,53272.0
2023-02-24 09:30:00,193.4,194.41,192.45,194.04,23470.0,193.4,194.41,192.45,194.04,23470.0
2023-02-24 09:35:00,194.0,195.37,193.96,194.98,3364.0,194.0,195.37,193.96,194.98,3364.0
2023-02-24 09:40:00,195.2,195.37,194.55,194.96,19095.0,195.2,195.37,194.55,194.96,19095.0
2023-02-24 09:45:00,194.64,194.89,194.35,194.43,6456.0,194.64,194.89,194.35,194.43,6456.0
2023-02-24 09:50:00,194.55,194.71,194.34,194.44,3363.0,194.55,194.71,194.34,194.44,3363.0
2023-02-24 09:55:00,194.43,194.69,193.58,193.89,4339.0,194.43,194.69,193.58,193.89,4339.0
2023-02-24 10:00:00,193.86,193.92,193.02,193.42,8085.0,193.86,193.92,193.02,193.42,8085.0
2023-02-24 10:05:00,193.55,193.71,193.0,193.67,23836.0,193.55,193.71,193.0,193.67,23836.0
2023-02-24 10:10:00,193.74,193.82,193.5,193.77,4657.0,193.74,193.82,193.5,193.77,4657.0
2023-02-24 10:15:00,193.71,193.93,193.37,193.84,5201.0,193.71,193.93,193.37,193.84,5201.0
2023-02-24 10:20:00,193.85,193.85,193.5,193.76,8627.0,193.85,193.85,193.5,193.76,8627.0
2023-02-24 10:25:00,193.96,194.07,193.81,193.97,2100.0,193.96,194.07,193.81,193.97,2100.0
2023-02-24 10:30:00,193.89,193.89,193.43,193.65,4647.0,193.89,193.89,193.43,193.65,4647.0
2023-02-24 10:35:00,193.67,193.79,193.36,193.38,2927.0,193.67,193.79,193.36,193.38,2927.0
2023-02-24 10:40:00,193.32,193.73,193.27,193.72,5118.0,193.32,193.73,193.27,193.72,5118.0
2023-02-24 10:45:00,193.77,193.84,193.46,193.55,7590.0,193.77,193.84,193.46,193.55,7590.0
2023-02-24 10:50:00,193.39,193.6,193.36,193.36,4592.0,193.39,193.6,193.36,193.36,4592.0
2023-02-24 10:55:00,193.28,193.28,192.94,193.17,3397.0,193.28,193.28,192.94,193.17,3397.0
2023-02-24 11:00:00,193.36,193.38,193.01,193.14,6014.0,193.36,193.38,193.01,193.14,6014.0
2023-02-24 11:05:00,193.22,193.61,193.21,193.48,3029.0,193.22,193.61,193.21,193.48,3029.0
2023-02-24 11:10:00,193.47,193.83,193.47,193.75,9439.0,193.47,193.83,193.47,193.75,9439.0
2023-02-24 11:15:00,193.7,193.98,193.63,193.86,6546.0,193.7,193.98,193.63,193.86,6546.0
2023-02-24 11:20:00,193.88,194.03,193.67,193.8,4727.0,193.88,194.03,193.67,193.8,4727.0
2023-02-24 11:25:00,193.9,194.32,193.89,194.16,5177.0,193.9,194.32,193.89,194.16,5177.0
2023-02-24 11:30:00,194.03,194.11,193.78,193.83,2500.0,194.03,194.11,193.78,193.83,2500.0
2023-02-24 11:35:00,193.86,193.87,193.56,193.72,5640.0,193.86,193.87,193.56,193.72,5640.0
2023-02-24 11:40:00,193.77,194.36,193.73,194.31,3331.0,193.77,194.36,193.73,194.31,3331.0
2023-02-24 11:45:00,194.33,194.35,193.98,194.09,2100.0,194.33,194.35,193.98,194.09,2100.0
2023-02-24 11:50:00,194.11,194.58,194.11,194.27,3226.0,194.11,194.58,194.11,194.27,3226.0
2023-02-24 11:55:00,194.22,194.35,194.12,194.24,3826.0,194.22,194.35,194.12,194.24,3826.0
2023-02-24 12:00:00,194.32,194.53,194.19,194.53,4700.0,194.32,194.53,194.19,194.53,4700.0
2023-02-24 12:05:00,194.54,194.57,194.11,194.19,3794.0,194.54,194.57,194.11,194.19,3794.0
2023-02-24 12:10:00,194.22,194.38,194.11,194.3,2400.0,194.22,194.38,194.11,194.3,2400.0
2023-02-24 12:15:00,194.22,194.37,194.15,194.33,2700.0,194.22,194.37,194.15,194.33,2700.0
2023-02-24 12:20:00,194.3,194.34,194.12,194.21,2119.0,194.3,194.34,194.12,194.21,2119.0
2023-02-24 12:25:00,194.19,194.19,193.81,194.03,5475.0,194.19,194.19,193.81,194.03,5475.0
2023-02-24 12:30:00,193.99,194.15,193.88,193.89,2801.0,193.99,194.15,193.88,193.89,2801.0
2023-02-24 12:35:00,193.85,193.92,193.79,193.82,4627.0,193.85,193.92,193.79,193.82,4627.0
2023-02-24 12:40:00,193.92,193.92,193.57,193.62,5900.0,193.92,193.92,193.57,193.62,5900.0
2023-02-24 12:45:00,193.6,193.84,193.55,193.83,3342.0,193.6,193.84,193.55,193.83,3342.0
2023-02-24 12:50:00,193.74,194.16,193.62,194.16,3517.0,193.74,194.16,193.62,194.16,3517.0
2023-02-24 12:55:00,194.07,194.14,193.91,193.91,2700.0,194.07,194.14,193.91,193.91,2700.0
2023-02-24 13:00:00,193.88,193.98,193.55,193.66,6633.0,193.88,193.98,193.55,193.66,6633.0
2023-02-24 13:05:00,193.51,193.84,193.51,193.69,3568.0,193.51,193.84,193.51,193.69,3568.0
2023-02-24 13:10:00,193.69,193.79,193.45,193.53,5245.0,193.69,193.79,193.45,193.53,5245.0
2023-02-24 13:15:00,193.61,193.67,193.38,193.41,2200.0,193.61,193.67,193.38,193.41,2200.0
2023-02-24 13:20:00,193.46,193.57,193.32,193.54,9065.0,193.46,193.57,193.32,193.54,9065.0
2023-02-24 13:25:00,193.55,193.55,193.31,193.31,4337.0,193.55,193.55,193.31,193.31,4337.0
2023-02-24 13:30:00,193.3,193.37,192.92,193.37,8805.0,193.3,193.37,192.92,193.37,8805.0
2023-02-24 13:35:00,193.34,193.51,193.3,193.5,2640.0,193.34,193.51,193.3,193.5,2640.0
2023-02-24 13:40:00,193.53,193.72,193.45,193.56,4157.0,193.53,193.72,193.45,193.56,4157.0
2023-02-24 13:45:00,193.51,193.78,193.48,193.72,3201.0,193.51,193.78,193.48,193.72,3201.0
2023-02-24 13:50:00,193.75,193.81,193.65,193.65,2300.0,193.75,193.81,193.65,193.65,2300.0
2023-02-24 13:55:00,193.81,193.88,193.61,193.69,4823.0,193.81,193.88,193.61,193.69,4823.0
2023-02-24 14:00:00,193.68,193.92,193.57,193.86,2485.0,193.68,193.92,193.57,193.86,2485.0
2023-02-24 14:05:00,193.85,193.98,193.72,193.78,2915.0,193.85,193.98,193.72,193.78,2915.0
2023-02-24 14:10:00,193.77,193.77,193.42,193.49,3610.0,193.77,193.77,193.42,193.49,3610.0
2023-02-24 14:15:00,193.53,193.84,193.48,193.83,9953.0,193.53,193.84,193.48,193.83,9953.0
2023-02-24 14:20:00,193.78,193.96,193.5,193.66,5158.0,193.78,193.96,193.5,193.66,5158.0
2023-02-24 14:25:00,193.75,193.75,193.52,193.63,2200.0,193.75,193.75,193.52,193.63,2200.0
2023-02-24 14:30:00,193.69,193.85,193.56,193.66,5057.0,193.69,193.85,193.56,193.66,5057.0
2023-02-24 14:35:00,193.58,193.7,193.54,193.67,4766.0,193.58,193.7,193.54,193.67,4766.0
2023-02-24 14:40:00,193.63,193.63,193.39,193.43,4724.0,193.63,193.63,193.39,193.43,4724.0
2023-02-24 14:45:00,193.43,193.83,193.41,193.81,3111.0,193.43,193.83,193.41,193.81,3111.0
2023-02-24 14:50:00,193.74,193.97,193.69,193.77,5825.0,193.74,193.97,193.69,193.77,5825.0
2023-02-24 14:55:00,193.69,194.19,193.69,194.03,6521.0,193.69,194.19,193.69,194.03,6521.0
2023-02-24 15:00:00,194.03,194.24,193.72,193.72,5311.0,194.03,194.24,193.72,193.72,5311.0
2023-02-24 15:05:00,193.82,194.17,193.82,194.12,6332.0,193.82,194.17,193.82,194.12,6332.0
2023-02-24 15:10:00,194.1,194.1,193.68,193.7,4728.0,194.1,194.1,193.68,193.7,4728.0
2023-02-24 15:15:00,193.64,193.82,193.59,193.8,5307.0,193.64,193.82,193.59,193.8,5307.0
2023-02-24 15:20:00,193.82,194.08,193.82,193.96,6772.0,193.82,194.08,193.82,193.96,6772.0
2023-02-24 15:25:00,193.96,194.19,193.71,193.72,6528.0,193.96,194.19,193.71,193.72,6528.0
2023-02-24 15:30:00,193.7,193.74,193.42,193.45,7025.0,193.7,193.74,193.42,193.45,7025.0
2023-02-24 15:35:00,193.38,193.39,193.14,193.14,9641.0,193.38,193.39,193.14,193.14,9641.0
2023-02-24 15:40:00,193.13,193.17,192.96,193.03,10339.0,193.13,193.17,192.96,193.03,10339.0
2023-02-24 15:45:00,192.95,193.26,192.95,193.13,14640.0,192.95,193.26,192.95,193.13,14640.0
2023-02-24 15:50:00,193.2,193.22,192.79,193.22,29476.0,193.2,193.22,192.79,193.22,29476.0
2023-02-24 15:55:00,193.22,193.86,193.21,193.74,62355.0,193.22,193.86,193.21,193.74,62355.0
2023-02-27 09:30:00,195.47,195.99,194.19,194.39,21804.0,195.47,195.99,194.19,194.39,21804.0
2023-02-27 09:35:00,194.16,194.53,193.89,194.08,12017.0,194.16,194.53,193.89,194.08,12017.0
2023-02-27 09:40:00,194.27,195.02,194.27,194.66,26037.0,194.27,195.02,194.27,194.66,26037.0
2023-02-27 09:45:00,194.75,195.16,194.57,194.95,8468.0,194.75,195.16,194.57,194.95,8468.0
2023-02-27 09:50:00,194.99,195.4,194.54,194.56,15012.0,194.99,195.4,194.54,194.56,15012.0
2023-02-27 09:55:00,194.54,195.06,194.51,195.06,12056.0,194.54,195.06,194.51,195.06,12056.0
2023-02-27 10:00:00,194.93,195.06,194.64,194.78,13343.0,194.93,195.06,194.64,194.78,13343.0
2023-02-27 10:05:00,195.08,195.08,194.71,194.82,2790.0,195.08,195.08,194.71,194.82,2790.0
2023-02-27 10:10:00,194.81,194.89,194.48,194.66,3950.0,194.81,194.89,194.48,194.66,3950.0
2023-02-27 10:15:00,194.61,194.82,194.36,194.36,5019.0,194.61,194.82,194.36,194.36,5019.0
2023-02-27 10:20:00,194.48,194.64,194.37,194.37,6554.0,194.48,194.64,194.37,194.37,6554.0
2023-02-27 10:25:00,194.63,194.71,194.51,194.53,3927.0,194.63,194.71,194.51,194.53,3927.0
2023-02-27 10:30:00,194.42,194.42,194.05,194.06,3437.0,194.42,194.42,194.05,194.06,3437.0
2023-02-27 10:35:00,194.04,194.04,193.57,193.64,4580.0,194.04,194.04,193.57,193.64,4580.0
2023-02-27 10:40:00,193.61,193.61,193.19,193.34,6216.0,193.61,193.61,193.19,193.34,6216.0
2023-02-27 10:45:00,193.32,193.65,193.22,193.65,3436.0,193.32,193.65,193.22,193.65,3436.0
2023-02-27 10:50:00,193.73,193.76,193.6,193.74,1862.0,193.73,193.76,193.6,193.74,1862.0
2023-02-27 10:55:00,193.7,193.77,193.46,193.77,2743.0,193.7,193.77,193.46,193.77,2743.0
2023-02-27 11:00:00,193.92,194.03,193.75,193.84,3348.0,193.92,194.03,193.75,193.84,3348.0
2023-02-27 11:05:00,193.84,193.95,193.75,193.8,5150.0,193.84,193.95,193.75,193.8,5150.0
2023-02-27 11:10:00,193.89,193.92,193.17,193.17,6671.0,193.89,193.92,193.17,193.17,6671.0
2023-02-27 11:15:00,193.16,193.48,193.04,193.2,7563.0,193.16,193.48,193.04,193.2,7563.0
2023-02-27 11:20:00,193.18,193.33,193.18,193.23,12540.0,193.18,193.33,193.18,193.23,12540.0
2023-02-27 11:25:00,193.18,193.58,193.12,193.53,2706.0,193.18,193.58,193.12,193.53,2706.0
2023-02-27 11:30:00,193.55,193.73,193.02,193.09,8056.0,193.55,193.73,193.02,193.09,8056.0
2023-02-27 11:35:00,193.11,193.19,192.96,193.11,5561.0,193.11,193.19,192.96,193.11,5561.0
2023-02-27 11:40:00,193.11,193.2,193.01,193.09,5970.0,193.11,193.2,193.01,193.09,5970.0
2023-02-27 11:45:00,193.11,193.83,193.05,193.73,11644.0,193.11,193.83,193.05,193.73,11644.0
2023-02-27 11:50:00,193.73,193.97,193.73,193.82,6995.0,193.73,193.97,193.73,193.82,6995.0
2023-02-27 11:55:00,193.88,193.96,193.75,193.85,5618.0,193.88,193.96,193.75,193.85,5618.0
2023-02-27 12:00:00,193.98,194.32,193.91,194.31,3802.0,193.98,194.32,193.91,194.31,3802.0
2023-02-27 12:05:00,194.18,194.19,193.96,193.96,4700.0,194.18,194.19,193.96,193.96,4700.0
2023-02-27 12:10:00,193.95,194.04,193.73,194.04,2949.0,193.95,194.04,193.73,194.04,2949.0
2023-02-27 12:15:00,193.94,194.21,193.93,194.07,7053.0,193.94,194.21,193.93,194.07,7053.0
2023-02-27 12:20:00,194.09,194.09,193.77,193.77,3566.0,194.09,194.09,193.77,193.77,3566.0
2023-02-27 12:25:00,193.81,193.99,193.74,193.99,4417.0,193.81,193.99,193.74,193.99,4417.0
2023-02-27 12:30:00,194.08,194.37,194.08,194.18,5807.0,194.08,194.37,194.08,194.18,5807.0
2023-02-27 12:35:00,194.1,194.2,194.1,194.19,3559.0,194.1,194.2,194.1,194.19,3559.0
2023-02-27 12:40:00,194.09,194.15,193.94,193.94,3500.0,194.09,194.15,193.94,193.94,3500.0
2023-02-27 12:45:00,194.01,194.01,193.92,193.99,3262.0,194.01,194.01,193.92,193.99,3262.0
2023-02-27 12:50:00,194.05,194.09,193.99,194.06,3088.0,194.05,194.09,193.99,194.06,3088.0
2023-02-27 12:55:00,194.11,194.22,194.01,194.14,3737.0,194.11,194.22,194.01,194.14,3737.0
2023-02-27 13:00:00,194.1,194.14,194.08,194.14,3138.0,194.1,194.14,194.08,194.14,3138.0
2023-02-27 13:05:00,194.1,194.37,194.09,194.37,5912.0,194.1,194.37,194.09,194.37,5912.0
2023-02-27 13:10:00,194.31,194.36,194.11,194.12,5186.0,194.31,194.36,194.11,194.12,5186.0
2023-02-27 13:15:00,194.12,194.18,193.9,193.93,3151.0,194.12,194.18,193.9,193.93,3151.0
2023-02-27 13:20:00,193.93,194.04,193.71,193.71,8657.0,193.93,194.04,193.71,193.71,8657.0
2023-02-27 13:25:00,193.75,193.94,193.73,193.88,2405.0,193.75,193.94,193.73,193.88,2405.0
2023-02-27 13:30:00,193.84,194.0,193.72,193.85,9356.0,193.84,194.0,193.72,193.85,9356.0
2023-02-27 13:35:00,193.77,193.97,193.65,193.77,7066.0,193.77,193.97,193.65,193.77,7066.0
2023-02-27 13:40:00,193.81,193.88,193.49,193.6,5103.0,193.81,193.88,193.49,193.6,5103.0
2023-02-27 13:45:00,193.5,193.7,193.44,193.7,3937.0,193.5,193.7,193.44,193.7,3937.0
2023-02-27 13:50:00,193.78,193.84,193.69,193.73,5243.0,193.78,193.84,193.69,193.73,5243.0
2023-02-27 13:55:00,193.69,193.76,193.64,193.67,6991.0,193.69,193.76,193.64,193.67,6991.0
2023-02-27 14:00:00,193.71,193.98,193.68,193.69,9524.0,193.71,193.98,193.68,193.69,9524.0
2023-02-27 14:05:00,193.74,193.76,193.43,193.53,3349.0,193.74,193.76,193.43,193.53,3349.0
2023-02-27 14:10:00,193.48,193.64,193.46,193.51,4703.0,193.48,193.64,193.46,193.51,4703.0
2023-02-27 14:15:00,193.51,193.51,193.19,193.19,4125.0,193.51,193.51,193.19,193.19,4125.0
2023-02-27 14:20:00,193.16,193.21,193.0,193.1,13916.0,193.16,193.21,193.0,193.1,13916.0
2023-02-27 14:25:00,193.06,193.33,193.0,193.33,3300.0,193.06,193.33,193.0,193.33,3300.0
2023-02-27 14:30:00,193.34,193.38,193.18,193.32,5048.0,193.34,193.38,193.18,193.32,5048.0
2023-02-27 14:35:00,193.26,193.34,193.13,193.16,4912.0,193.26,193.34,193.13,193.16,4912.0
2023-02-27 14:40:00,193.13,193.17,192.8,192.94,8546.0,193.13,193.17,192.8,192.94,8546.0
2023-02-27 14:45:00,192.98,193.0,192.7,192.84,5774.0,192.98,193.0,192.7,192.84,5774.0
2023-02-27 14:50:00,192.84,193.01,192.66,192.94,12480.0,192.84,193.01,192.66,192.94,12480.0
2023-02-27 14:55:00,192.98,193.06,192.8,192.81,4688.0,192.98,193.06,192.8,192.81,4688.0
2023-02-27 15:00:00,192.68,193.08,192.66,193.08,11838.0,192.68,193.08,192.66,193.08,11838.0
2023-02-27 15:05:00,193.08,193.31,192.88,192.95,7642.0,193.08,193.31,192.88,192.95,7642.0
2023-02-27 15:10:00,192.87,193.09,192.83,193.06,11573.0,192.87,193.09,192.83,193.06,11573.0
2023-02-27 15:15:00,193.13,193.19,192.86,193.15,6132.0,193.13,193.19,192.86,193.15,6132.0
2023-02-27 15:20:00,193.08,193.3,193.04,193.23,6986.0,193.08,193.3,193.04,193.23,6986.0
2023-02-27 15:25:00,193.2,193.41,193.11,193.32,19404.0,193.2,193.41,193.11,193.32,19404.0
2023-02-27 15:30:00,193.33,193.34,192.92,193.22,14367.0,193.33,193.34,192.92,193.22,14367.0
2023-02-27 15:35:00,193.27,193.27,192.91,193.07,11469.0,193.27,193.27,192.91,193.07,11469.0
2023-02-27 15:40:00,193.04,193.21,192.9,192.91,7717.0,193.04,193.21,192.9,192.91,7717.0
2023-02-27 15:45:00,192.89,193.2,192.89,192.92,11473.0,192.89,193.2,192.89,192.92,11473.0
2023-02-27 15:50:00,192.93,193.18,192.84,193.07,22352.0,192.93,193.18,192.84,193.07,22352.0
2023-02-27 15:55:00,192.99,193.24,192.92,193.2,63624.0,192.99,193.24,192.92,193.2,63624.0
2023-02-28 09:30:00,193.26,194.24,193.0,193.96,29740.0,193.26,194.24,193.0,193.96,29740.0
2023-02-28 09:35:00,193.79,194.32,193.51,193.81,7510.0,193.79,194.32,193.51,193.81,7510.0
2023-02-28 09:40:00,193.84,194.18,193.74,194.15,6117.0,193.84,194.18,193.74,194.15,6117.0
2023-02-28 09:45:00,194.4,194.6,194.22,194.42,7278.0,194.4,194.6,194.22,194.42,7278.0
2023-02-28 09:50:00,194.26,194.54,194.17,194.49,3300.0,194.26,194.54,194.17,194.49,3300.0
2023-02-28 09:55:00,194.33,194.37,194.2,194.37,3124.0,194.33,194.37,194.2,194.37,3124.0
2023-02-28 10:00:00,194.45,194.71,194.29,194.56,4921.0,194.45,194.71,194.29,194.56,4921.0
2023-02-28 10:05:00,194.47,194.52,194.21,194.45,4375.0,194.47,194.52,194.21,194.45,4375.0
2023-02-28 10:10:00,194.42,194.42,194.05,194.1,3207.0,194.42,194.42,194.05,194.1,3207.0
2023-02-28 10:15:00,194.1,194.39,193.94,194.39,4115.0,194.1,194.39,193.94,194.39,4115.0
2023-02-28 10:20:00,194.28,195.0,194.23,194.94,7234.0,194.28,195.0,194.23,194.94,7234.0
2023-02-28 10:25:00,194.9,195.1,194.8,194.94,27725.0,194.9,195.1,194.8,194.94,27725.0
2023-02-28 10:30:00,194.98,195.03,194.82,194.96,9431.0,194.98,195.03,194.82,194.96,9431.0
2023-02-28 10:35:00,195.03,195.09,194.8,194.84,9964.0,195.03,195.09,194.8,194.84,9964.0
2023-02-28 10:40:00,194.84,195.15,194.72,194.83,1639.0,194.84,195.15,194.72,194.83,1639.0
2023-02-28 10:45:00,194.75,194.93,194.25,194.58,3349.0,194.75,194.93,194.25,194.58,3349.0
2023-02-28 10:50:00,194.44,194.77,194.3,194.61,24013.0,194.44,194.77,194.3,194.61,24013.0
2023-02-28 10:55:00,194.58,194.82,194.57,194.7,4062.0,194.58,194.82,194.57,194.7,4062.0
2023-02-28 11:00:00,194.79,195.09,194.6,194.73,7914.0,194.79,195.09,194.6,194.73,7914.0
2023-02-28 11:05:00,194.69,194.97,194.42,194.55,6145.0,194.69,194.97,194.42,194.55,6145.0
2023-02-28 11:10:00,194.71,194.71,194.47,194.49,1216.0,194.71,194.71,194.47,194.49,1216.0
2023-02-28 11:15:00,194.6,194.78,194.43,194.43,3885.0,194.6,194.78,194.43,194.43,3885.0
2023-02-28 11:20:00,194.54,194.66,194.48,194.53,3623.0,194.54,194.66,194.48,194.53,3623.0
2023-02-28 11:25:00,194.53,194.61,194.23,194.24,1825.0,194.53,194.61,194.23,194.24,1825.0
2023-02-28 11:30:00,194.21,194.31,194.2,194.24,2020.0,194.21,194.31,194.2,194.24,2020.0
2023-02-28 11:35:00,194.26,194.26,194.09,194.15,3600.0,194.26,194.26,194.09,194.15,3600.0
2023-02-28 11:40:00,194.2,194.21,193.92,193.92,1950.0,194.2,194.21,193.92,193.92,1950.0
2023-02-28 11:45:00,193.92,193.97,193.78,193.82,6901.0,193.92,193.97,193.78,193.82,6901.0
2023-02-28 11:50:00,193.76,193.83,193.58,193.83,5011.0,193.76,193.83,193.58,193.83,5011.0
2023-02-28 11:55:00,193.81,194.2,193.8,194.0,4769.0,193.81,194.2,193.8,194.0,4769.0
2023-02-28 12:00:00,194.01,194.29,193.99,194.29,1100.0,194.01,194.29,193.99,194.29,1100.0
2023-02-28 12:05:00,194.35,194.45,194.23,194.38,2804.0,194.35,194.45,194.23,194.38,2804.0
2023-02-28 12:10:00,194.44,194.74,194.43,194.65,6853.0,194.44,194.74,194.43,194.65,6853.0
2023-02-28 12:15:00,194.62,194.78,194.51,194.54,14233.0,194.62,194.78,194.51,194.54,14233.0
2023-02-28 12:20:00,194.57,194.92,194.57,194.91,8410.0,194.57,194.92,194.57,194.91,8410.0
2023-02-28 12:25:00,194.94,195.03,194.9,195.03,1909.0,194.94,195.03,194.9,195.03,1909.0
2023-02-28 12:30:00,195.05,195.05,194.68,194.68,4076.0,195.05,195.05,194.68,194.68,4076.0
2023-02-28 12:35:00,194.64,194.87,194.64,194.79,4990.0,194.64,194.87,194.64,194.79,4990.0
2023-02-28 12:40:00,194.77,194.81,194.56,194.73,1600.0,194.77,194.81,194.56,194.73,1600.0
2023-02-28 12:45:00,194.69,194.92,194.69,194.92,2056.0,194.69,194.92,194.69,194.92,2056.0
2023-02-28 12:50:00,194.92,195.07,194.91,194.98,2500.0,194.92,195.07,194.91,194.98,2500.0
2023-02-28 12:55:00,194.99,195.1,194.99,194.99,4900.0,194.99,195.1,194.99,194.99,4900.0
2023-02-28 13:00:00,194.96,195.02,194.92,195.02,1737.0,194.96,195.02,194.92,195.02,1737.0
2023-02-28 13:05:00,195.08,195.23,195.07,195.14,3599.0,195.08,195.23,195.07,195.14,3599.0
2023-02-28 13:10:00,195.09,195.14,194.94,195.07,3058.0,195.09,195.14,194.94,195.07,3058.0
2023-02-28 13:15:00,195.02,195.07,194.79,194.89,3949.0,195.02,195.07,194.79,194.89,3949.0
2023-02-28 13:20:00,194.89,195.08,194.88,195.0,5952.0,194.89,195.08,194.88,195.0,5952.0
2023-02-28 13:25:00,195.0,195.04,194.82,194.87,2960.0,195.0,195.04,194.82,194.87,2960.0
2023-02-28 13:30:00,194.95,194.99,194.78,194.94,8472.0,194.95,194.99,194.78,194.94,8472.0
2023-02-28 13:35:00,195.0,195.05,194.54,194.54,11051.0,195.0,195.05,194.54,194.54,11051.0
2023-02-28 13:40:00,194.56,194.61,194.49,194.56,3610.0,194.56,194.61,194.49,194.56,3610.0
2023-02-28 13:45:00,194.6,194.72,194.58,194.58,3342.0,194.6,194.72,194.58,194.58,3342.0
2023-02-28 13:50:00,194.54,194.7,194.49,194.7,2030.0,194.54,194.7,194.49,194.7,2030.0
2023-02-28 13:55:00,194.66,194.66,194.52,194.56,1421.0,194.66,194.66,194.52,194.56,1421.0
2023-02-28 14:00:00,194.59,194.68,194.54,194.59,2621.0,194.59,194.68,194.54,194.59,2621.0
2023-02-28 14:05:00,194.58,194.58,194.28,194.32,3439.0,194.58,194.58,194.28,194.32,3439.0
2023-02-28 14:10:00,194.31,194.31,194.21,194.23,1950.0,194.31,194.31,194.21,194.23,1950.0
2023-02-28 14:15:00,194.2,194.35,194.16,194.35,3874.0,194.2,194.35,194.16,194.35,3874.0
2023-02-28 14:20:00,194.34,194.46,194.26,194.33,4326.0,194.34,194.46,194.26,194.33,4326.0
2023-02-28 14:25:00,194.32,194.32,194.15,194.17,3197.0,194.32,194.32,194.15,194.17,3197.0
2023-02-28 14:30:00,194.15,194.17,193.94,194.0,3622.0,194.15,194.17,193.94,194.0,3622.0
2023-02-28 14:35:00,194.06,194.09,193.87,194.09,1800.0,194.06,194.09,193.87,194.09,1800.0
2023-02-28 14:40:00,194.03,194.12,193.93,194.12,4518.0,194.03,194.12,193.93,194.12,4518.0
2023-02-28 14:45:00,193.99,194.33,193.98,194.25,2155.0,193.99,194.33,193.98,194.25,2155.0
2023-02-28 14:50:00,194.21,194.25,193.95,193.99,3289.0,194.21,194.25,193.95,193.99,3289.0
2023-02-28 14:55:00,193.88,193.88,193.71,193.74,2266.0,193.88,193.88,193.71,193.74,2266.0
2023-02-28 15:00:00,193.75,193.8,193.67,193.69,4130.0,193.75,193.8,193.67,193.69,4130.0
2023-02-28 15:05:00,193.69,193.84,193.63,193.78,4332.0,193.69,193.84,193.63,193.78,4332.0
2023-02-28 15:10:00,193.83,193.9,193.62,193.73,14700.0,193.83,193.9,193.62,193.73,14700.0
2023-02-28 15:15:00,193.67,193.96,193.62,193.84,5814.0,193.67,193.96,193.62,193.84,5814.0
2023-02-28 15:20:00,193.81,193.92,193.75,193.83,4432.0,193.81,193.92,193.75,193.83,4432.0
2023-02-28 15:25:00,193.78,193.78,193.49,193.63,5833.0,193.78,193.78,193.49,193.63,5833.0
2023-02-28 15:30:00,193.58,193.67,193.29,193.3,6976.0,193.58,193.67,193.29,193.3,6976.0
2023-02-28 15:35:00,193.18,193.39,193.18,193.36,5795.0,193.18,193.39,193.18,193.36,5795.0
2023-02-28 15:40:00,193.3,193.34,193.12,193.32,8585.0,193.3,193.34,193.12,193.32,8585.0
2023-02-28 15:45:00,193.32,193.49,193.3,193.35,10185.0,193.32,193.49,193.3,193.35,10185.0
2023-02-28 15:50:00,193.32,193.53,192.74,193.16,71607.0,193.32,193.53,192.74,193.16,71607.0
2023-02-28 15:55:00,193.11,193.3,192.91,192.91,99502.0,193.11,193.3,192.91,192.91,99502.0
2023-03-01 09:30:00,193.14,193.38,191.51,191.75,26402.0,193.14,193.38,191.51,191.75,26402.0
2023-03-01 09:35:00,191.77,192.37,191.4,192.37,5710.0,191.77,192.37,191.4,192.37,5710.0
2023-03-01 09:40:00,192.5,192.56,191.89,191.94,7760.0,192.5,192.56,191.89,191.94,7760.0
2023-03-01 09:45:00,192.03,192.99,192.03,192.94,8478.0,192.03,192.99,192.03,192.94,8478.0
2023-03-01 09:50:00,193.21,193.57,192.82,192.82,26734.0,193.21,193.57,192.82,192.82,26734.0
2023-03-01 09:55:00,193.03,193.24,192.02,192.2,4963.0,193.03,193.24,192.02,192.2,4963.0
2023-03-01 10:00:00,192.36,192.57,191.87,191.99,14297.0,192.36,192.57,191.87,191.99,14297.0
2023-03-01 10:05:00,192.04,192.04,191.56,191.61,20584.0,192.04,192.04,191.56,191.61,20584.0
2023-03-01 10:10:00,191.61,191.66,191.2,191.38,10406.0,191.61,191.66,191.2,191.38,10406.0
2023-03-01 10:15:00,191.4,191.91,191.11,191.91,15796.0,191.4,191.91,191.11,191.91,15796.0
2023-03-01 10:20:00,191.93,192.21,191.7,192.11,5209.0,191.93,192.21,191.7,192.11,5209.0
2023-03-01 10:25:00,192.04,192.1,191.86,191.98,6147.0,192.04,192.1,191.86,191.98,6147.0
2023-03-01 10:30:00,191.95,192.21,191.72,192.09,5175.0,191.95,192.21,191.72,192.09,5175.0
2023-03-01 10:35:00,192.15,192.37,191.89,192.25,5285.0,192.15,192.37,191.89,192.25,5285.0
2023-03-01 10:40:00,192.34,192.66,192.34,192.59,5193.0,192.34,192.66,192.34,192.59,5193.0
2023-03-01 10:45:00,192.64,193.04,192.52,193.02,6302.0,192.64,193.04,192.52,193.02,6302.0
2023-03-01 10:50:00,192.92,193.1,192.8,193.0,6982.0,192.92,193.1,192.8,193.0,6982.0
2023-03-01 10:55:00,193.01,193.12,192.83,193.0,5477.0,193.01,193.12,192.83,193.0,5477.0
2023-03-01 11:00:00,192.95,192.99,192.43,192.44,4649.0,192.95,192.99,192.43,192.44,4649.0
2023-03-01 11:05:00,192.44,192.47,191.58,191.58,9108.0,192.44,192.47,191.58,191.58,9108.0
2023-03-01 11:10:00,191.54,191.64,191.32,191.58,11982.0,191.54,191.64,191.32,191.58,11982.0
2023-03-01 11:15:00,191.46,191.58,191.32,191.47,4353.0,191.46,191.58,191.32,191.47,4353.0
2023-03-01 11:20:00,191.61,191.84,191.51,191.81,1850.0,191.61,191.84,191.51,191.81,1850.0
2023-03-01 11:25:00,191.89,192.04,191.84,191.9,5159.0,191.89,192.04,191.84,191.9,5159.0
2023-03-01 11:30:00,191.87,192.06,191.65,191.92,6164.0,191.87,192.06,191.65,191.92,6164.0
2023-03-01 11:35:00,191.88,192.05,191.8,191.83,2100.0,191.88,192.05,191.8,191.83,2100.0
2023-03-01 11:40:00,191.89,192.18,191.89,191.96,1624.0,191.89,192.18,191.89,191.96,1624.0
2023-03-01 11:45:00,192.03,192.7,192.02,192.6,6419.0,192.03,192.7,192.02,192.6,6419.0
2023-03-01 11:50:00,192.6,192.64,192.34,192.41,3501.0,192.6,192.64,192.34,192.41,3501.0
2023-03-01 11:55:00,192.41,192.44,192.24,192.32,3183.0,192.41,192.44,192.24,192.32,3183.0
2023-03-01 12:00:00,192.2,192.2,192.08,192.2,2035.0,192.2,192.2,192.08,192.2,2035.0
2023-03-01 12:05:00,192.18,192.75,192.13,192.62,4417.0,192.18,192.75,192.13,192.62,4417.0
2023-03-01 12:10:00,192.73,192.96,192.36,192.57,4490.0,192.73,192.96,192.36,192.57,4490.0
2023-03-01 12:15:00,192.56,192.63,192.49,192.55,1716.0,192.56,192.63,192.49,192.55,1716.0
2023-03-01 12:20:00,192.49,192.57,192.15,192.15,3500.0,192.49,192.57,192.15,192.15,3500.0
2023-03-01 12:25:00,192.22,192.45,192.22,192.23,1776.0,192.22,192.45,192.22,192.23,1776.0
2023-03-01 12:30:00,192.24,192.27,192.14,192.14,2300.0,192.24,192.27,192.14,192.14,2300.0
2023-03-01 12:35:00,192.04,192.18,191.99,192.04,3806.0,192.04,192.18,191.99,192.04,3806.0
2023-03-01 12:40:00,192.03,192.25,192.02,192.17,2894.0,192.03,192.25,192.02,192.17,2894.0
2023-03-01 12:45:00,192.24,192.28,191.91,191.98,2490.0,192.24,192.28,191.91,191.98,2490.0
2023-03-01 12:50:00,191.99,192.22,191.98,192.17,1760.0,191.99,192.22,191.98,192.17,1760.0
2023-03-01 12:55:00,192.2,192.2,191.94,192.02,3970.0,192.2,192.2,191.94,192.02,3970.0
2023-03-01 13:00:00,191.94,191.95,191.78,191.87,3155.0,191.94,191.95,191.78,191.87,3155.0
2023-03-01 13:05:00,191.83,191.87,191.51,191.59,1985.0,191.83,191.87,191.51,191.59,1985.0
2023-03-01 13:10:00,191.56,191.71,191.5,191.71,3622.0,191.56,191.71,191.5,191.71,3622.0
2023-03-01 13:15:00,191.73,191.93,191.67,191.88,4143.0,191.73,191.93,191.67,191.88,4143.0
2023-03-01 13:20:00,191.83,191.83,191.64,191.74,1141.0,191.83,191.83,191.64,191.74,1141.0
2023-03-01 13:25:00,191.76,191.85,191.7,191.79,1300.0,191.76,191.85,191.7,191.79,1300.0
2023-03-01 13:30:00,191.72,191.81,191.61,191.78,3148.0,191.72,191.81,191.61,191.78,3148.0
2023-03-01 13:35:00,191.7,191.93,191.69,191.85,1706.0,191.7,191.93,191.69,191.85,1706.0
2023-03-01 13:40:00,191.9,191.9,191.58,191.58,800.0,191.9,191.9,191.58,191.58,800.0
2023-03-01 13:45:00,191.6,191.98,191.54,191.98,2814.0,191.6,191.98,191.54,191.98,2814.0
2023-03-01 13:50:00,191.93,192.05,191.87,191.9,1715.0,191.93,192.05,191.87,191.9,1715.0
2023-03-01 13:55:00,191.87,192.04,191.87,191.96,2200.0,191.87,192.04,191.87,191.96,2200.0
2023-03-01 14:00:00,191.95,191.95,191.62,191.7,2679.0,191.95,191.95,191.62,191.7,2679.0
2023-03-01 14:05:00,191.65,191.67,191.53,191.62,3558.0,191.65,191.67,191.53,191.62,3558.0
2023-03-01 14:10:00,191.62,191.63,191.44,191.54,3821.0,191.62,191.63,191.44,191.54,3821.0
2023-03-01 14:15:00,191.44,191.6,191.26,191.52,5155.0,191.44,191.6,191.26,191.52,5155.0
2023-03-01 14:20:00,191.52,191.52,191.39,191.42,1866.0,191.52,191.52,191.39,191.42,1866.0
2023-03-01 14:25:00,191.42,191.42,191.22,191.22,3017.0,191.42,191.42,191.22,191.22,3017.0
2023-03-01 14:30:00,191.22,191.38,191.06,191.32,14332.0,191.22,191.38,191.06,191.32,14332.0
2023-03-01 14:35:00,191.4,191.56,191.25,191.32,7553.0,191.4,191.56,191.25,191.32,7553.0
2023-03-01 14:40:00,191.35,191.46,191.25,191.25,5716.0,191.35,191.46,191.25,191.25,5716.0
2023-03-01 14:45:00,191.24,191.24,190.93,191.17,6000.0,191.24,191.24,190.93,191.17,6000.0
2023-03-01 14:50:00,191.13,191.15,190.85,191.14,7473.0,191.13,191.15,190.85,191.14,7473.0
2023-03-01 14:55:00,191.11,191.12,190.96,190.99,5217.0,191.11,191.12,190.96,190.99,5217.0
2023-03-01 15:00:00,190.92,191.18,190.92,191.03,4335.0,190.92,191.18,190.92,191.03,4335.0
2023-03-01 15:05:00,191.0,191.01,190.8,191.0,6013.0,191.0,191.01,190.8,191.0,6013.0
2023-03-01 15:10:00,190.97,191.13,190.9,191.08,6134.0,190.97,191.13,190.9,191.08,6134.0
2023-03-01 15:15:00,191.09,191.25,190.96,191.21,5681.0,191.09,191.25,190.96,191.21,5681.0
2023-03-01 15:20:00,191.27,191.27,190.86,191.0,7348.0,191.27,191.27,190.86,191.0,7348.0
2023-03-01 15:25:00,190.97,191.01,190.69,190.73,6527.0,190.97,191.01,190.69,190.73,6527.0
2023-03-01 15:30:00,190.78,191.23,190.72,191.21,7270.0,190.78,191.23,190.72,191.21,7270.0
2023-03-01 15:35:00,191.22,191.35,191.07,191.16,7745.0,191.22,191.35,191.07,191.16,7745.0
2023-03-01 15:40:00,191.26,191.32,191.08,191.27,9666.0,191.26,191.32,191.08,191.27,9666.0
2023-03-01 15:45:00,191.27,191.4,191.12,191.31,13017.0,191.27,191.4,191.12,191.31,13017.0
2023-03-01 15:50:00,191.35,191.4,190.98,191.06,24111.0,191.35,191.4,190.98,191.06,24111.0
2023-03-01 15:55:00,191.09,191.46,191.0,191.44,55051.0,191.09,191.46,191.0,191.44,55051.0
2023-03-02 09:30:00,190.32,190.96,189.31,190.54,29980.0,190.32,190.96,189.31,190.54,29980.0
2023-03-02 09:35:00,190.58,190.59,189.31,189.68,3531.0,190.58,190.59,189.31,189.68,3531.0
2023-03-02 09:40:00,189.69,189.8,189.29,189.76,3297.0,189.69,189.8,189.29,189.76,3297.0
2023-03-02 09:45:00,189.73,190.65,189.59,190.65,11744.0,189.73,190.65,189.59,190.65,11744.0
2023-03-02 09:50:00,190.54,190.88,190.39,190.63,6469.0,190.54,190.88,190.39,190.63,6469.0
2023-03-02 09:55:00,190.53,190.95,190.28,190.8,5834.0,190.53,190.95,190.28,190.8,5834.0
2023-03-02 10:00:00,190.9,191.28,190.75,191.28,27980.0,190.9,191.28,190.75,191.28,27980.0
2023-03-02 10:05:00,191.39,191.48,191.1,191.43,8270.0,191.39,191.48,191.1,191.43,8270.0
2023-03-02 10:10:00,191.54,191.7,191.16,191.5,5005.0,191.54,191.7,191.16,191.5,5005.0
2023-03-02 10:15:00,191.57,191.57,191.17,191.21,5068.0,191.57,191.57,191.17,191.21,5068.0
2023-03-02 10:20:00,191.15,191.17,190.69,190.83,6382.0,191.15,191.17,190.69,190.83,6382.0
2023-03-02 10:25:00,190.81,191.3,190.71,191.3,2418.0,190.81,191.3,190.71,191.3,2418.0
2023-03-02 10:30:00,191.29,191.79,191.23,191.38,16140.0,191.29,191.79,191.23,191.38,16140.0
2023-03-02 10:35:00,191.24,191.24,190.94,191.16,5125.0,191.24,191.24,190.94,191.16,5125.0
2023-03-02 10:40:00,191.03,191.16,190.94,190.97,5405.0,191.03,191.16,190.94,190.97,5405.0
2023-03-02 10:45:00,190.92,191.17,190.82,190.94,25246.0,190.92,191.17,190.82,190.94,25246.0
2023-03-02 10:50:00,191.2,191.7,191.12,191.52,6838.0,191.2,191.7,191.12,191.52,6838.0
2023-03-02 10:55:00,191.56,191.93,191.56,191.93,3802.0,191.56,191.93,191.56,191.93,3802.0
2023-03-02 11:00:00,191.96,192.17,191.42,191.42,10145.0,191.96,192.17,191.42,191.42,10145.0
2023-03-02 11:05:00,191.35,191.35,191.14,191.22,6454.0,191.35,191.35,191.14,191.22,6454.0
2023-03-02 11:10:00,191.22,191.31,191.04,191.06,3325.0,191.22,191.31,191.04,191.06,3325.0
2023-03-02 11:15:00,191.06,191.24,190.88,190.89,12710.0,191.06,191.24,190.88,190.89,12710.0
2023-03-02 11:20:00,190.95,190.98,190.69,190.72,5985.0,190.95,190.98,190.69,190.72,5985.0
2023-03-02 11:25:00,190.67,190.98,190.58,190.8,8900.0,190.67,190.98,190.58,190.8,8900.0
2023-03-02 11:30:00,190.84,190.85,190.36,190.43,6591.0,190.84,190.85,190.36,190.43,6591.0
2023-03-02 11:35:00,190.43,190.56,190.25,190.49,5437.0,190.43,190.56,190.25,190.49,5437.0
2023-03-02 11:40:00,190.46,190.53,190.38,190.53,4131.0,190.46,190.53,190.38,190.53,4131.0
2023-03-02 11:45:00,190.56,190.71,190.46,190.53,7620.0,190.56,190.71,190.46,190.53,7620.0
2023-03-02 11:50:00,190.52,190.52,190.25,190.27,5462.0,190.52,190.52,190.25,190.27,5462.0
2023-03-02 11:55:00,190.3,190.8,190.3,190.74,4385.0,190.3,190.8,190.3,190.74,4385.0
2023-03-02 12:00:00,190.71,190.81,190.68,190.73,3516.0,190.71,190.81,190.68,190.73,3516.0
2023-03-02 12:05:00,190.75,190.88,190.73,190.75,2060.0,190.75,190.88,190.73,190.75,2060.0
2023-03-02 12:10:00,190.89,190.9,190.56,190.61,9434.0,190.89,190.9,190.56,190.61,9434.0
2023-03-02 12:15:00,190.61,190.77,190.34,190.37,4214.0,190.61,190.77,190.34,190.37,4214.0
2023-03-02 12:20:00,190.35,190.45,190.3,190.38,6061.0,190.35,190.45,190.3,190.38,6061.0
2023-03-02 12:25:00,190.33,190.84,190.31,190.65,22793.0,190.33,190.84,190.31,190.65,22793.0
2023-03-02 12:30:00,190.75,190.98,190.61,190.68,7314.0,190.75,190.98,190.61,190.68,7314.0
2023-03-02 12:35:00,190.68,190.9,190.68,190.89,3339.0,190.68,190.9,190.68,190.89,3339.0
2023-03-02 12:40:00,190.9,191.0,190.79,190.82,6359.0,190.9,191.0,190.79,190.82,6359.0
2023-03-02 12:45:00,190.83,191.0,190.68,190.85,4686.0,190.83,191.0,190.68,190.85,4686.0
2023-03-02 12:50:00,190.88,191.05,190.84,191.01,2584.0,190.88,191.05,190.84,191.01,2584.0
2023-03-02 12:55:00,191.0,191.05,190.91,190.91,8663.0,191.0,191.05,190.91,190.91,8663.0
2023-03-02 13:00:00,190.89,191.08,190.83,191.08,3200.0,190.89,191.08,190.83,191.08,3200.0
2023-03-02 13:05:00,190.99,191.02,190.69,190.72,7260.0,190.99,191.02,190.69,190.72,7260.0
2023-03-02 13:10:00,190.71,190.88,190.67,190.84,5466.0,190.71,190.88,190.67,190.84,5466.0
2023-03-02 13:15:00,190.77,190.77,190.63,190.69,5030.0,190.77,190.77,190.63,190.69,5030.0
2023-03-02 13:20:00,190.77,190.91,190.77,190.87,2639.0,190.77,190.91,190.77,190.87,2639.0
2023-03-02 13:25:00,190.9,191.0,190.65,190.65,9380.0,190.9,191.0,190.65,190.65,9380.0
2023-03-02 13:30:00,190.69,190.95,190.69,190.93,4198.0,190.69,190.95,190.69,190.93,4198.0
2023-03-02 13:35:00,191.0,191.75,190.94,191.37,7485.0,191.0,191.75,190.94,191.37,7485.0
2023-03-02 13:40:00,191.41,191.48,191.27,191.44,8700.0,191.41,191.48,191.27,191.44,8700.0
2023-03-02 13:45:00,191.41,191.64,191.32,191.4,5826.0,191.41,191.64,191.32,191.4,5826.0
2023-03-02 13:50:00,191.4,191.74,191.39,191.71,2881.0,191.4,191.74,191.39,191.71,2881.0
2023-03-02 13:55:00,191.7,192.14,191.7,192.06,6429.0,191.7,192.14,191.7,192.06,6429.0
2023-03-02 14:00:00,192.18,192.62,192.18,192.5,7989.0,192.18,192.62,192.18,192.5,7989.0
2023-03-02 14:05:00,192.46,192.5,192.26,192.4,6380.0,192.46,192.5,192.26,192.4,6380.0
2023-03-02 14:10:00,192.4,192.63,192.29,192.31,4259.0,192.4,192.63,192.29,192.31,4259.0
2023-03-02 14:15:00,192.29,192.64,192.27,192.52,6140.0,192.29,192.64,192.27,192.52,6140.0
2023-03-02 14:20:00,192.6,192.7,192.47,192.65,5641.0,192.6,192.7,192.47,192.65,5641.0
2023-03-02 14:25:00,192.59,193.16,192.55,193.04,9335.0,192.59,193.16,192.55,193.04,9335.0
2023-03-02 14:30:00,193.02,193.21,192.92,193.0,9412.0,193.02,193.21,192.92,193.0,9412.0
2023-03-02 14:35:00,192.92,192.92,192.49,192.64,9254.0,192.92,192.92,192.49,192.64,9254.0
2023-03-02 14:40:00,192.64,192.85,192.44,192.5,9314.0,192.64,192.85,192.44,192.5,9314.0
2023-03-02 14:45:00,192.51,192.79,192.51,192.69,7872.0,192.51,192.79,192.51,192.69,7872.0
2023-03-02 14:50:00,192.69,192.69,192.36,192.41,6725.0,192.69,192.69,192.36,192.41,6725.0
2023-03-02 14:55:00,192.43,192.79,192.34,192.79,3542.0,192.43,192.79,192.34,192.79,3542.0
2023-03-02 15:00:00,192.65,193.04,192.5,192.57,11351.0,192.65,193.04,192.5,192.57,11351.0
2023-03-02 15:05:00,192.57,192.74,192.42,192.62,3869.0,192.57,192.74,192.42,192.62,3869.0
2023-03-02 15:10:00,192.69,192.87,192.64,192.75,4696.0,192.69,192.87,192.64,192.75,4696.0
2023-03-02 15:15:00,192.77,192.89,192.51,192.52,9507.0,192.77,192.89,192.51,192.52,9507.0
2023-03-02 15:20:00,192.54,192.75,192.52,192.7,5948.0,192.54,192.75,192.52,192.7,5948.0
2023-03-02 15:25:00,192.69,192.94,192.62,192.81,6928.0,192.69,192.94,192.62,192.81,6928.0
2023-03-02 15:30:00,192.81,193.22,192.8,193.22,10673.0,192.81,193.22,192.8,193.22,10673.0
2023-03-02 15:35:00,193.21,193.4,193.06,193.22,21557.0,193.21,193.4,193.06,193.22,21557.0
2023-03-02 15:40:00,193.2,193.26,192.91,192.92,7763.0,193.2,193.26,192.91,192.92,7763.0
2023-03-02 15:45:00,192.9,193.1,192.87,193.05,14718.0,192.9,193.1,192.87,193.05,14718.0
2023-03-02 15:50:00,193.03,193.2,192.62,192.84,36864.0,193.03,193.2,192.62,192.84,36864.0
2023-03-02 15:55:00,192.8,192.83,192.5,192.64,63780.0,192.8,192.83,192.5,192.64,63780.0
2023-03-03 09:30:00,193.85,194.92,193.7,194.6,38526.0,193.85,194.92,193.7,194.6,38526.0
2023-03-03 09:35:00,194.46,194.59,194.03,194.35,29833.0,194.46,194.59,194.03,194.35,29833.0
2023-03-03 09:40:00,194.5,194.9,193.87,193.87,3865.0,194.5,194.9,193.87,193.87,3865.0
2023-03-03 09:45:00,193.98,194.13,193.75,193.9,6750.0,193.98,194.13,193.75,193.9,6750.0
2023-03-03 09:50:00,193.87,194.05,193.59,193.81,9172.0,193.87,194.05,193.59,193.81,9172.0
2023-03-03 09:55:00,193.95,194.01,193.58,193.66,3878.0,193.95,194.01,193.58,193.66,3878.0
2023-03-03 10:00:00,193.67,193.8,192.95,193.27,36138.0,193.67,193.8,192.95,193.27,36138.0
2023-03-03 10:05:00,193.23,193.23,192.81,193.0,6723.0,193.23,193.23,192.81,193.0,6723.0
2023-03-03 10:10:00,193.0,193.5,192.94,193.5,26484.0,193.0,193.5,192.94,193.5,26484.0
2023-03-03 10:15:00,193.64,193.91,193.59,193.63,4501.0,193.64,193.91,193.59,193.63,4501.0
2023-03-03 10:20:00,193.68,193.94,193.65,193.91,5264.0,193.68,193.94,193.65,193.91,5264.0
2023-03-03 10:25:00,194.1,194.3,193.93,194.3,3491.0,194.1,194.3,193.93,194.3,3491.0
2023-03-03 10:30:00,194.43,194.81,194.32,194.74,10211.0,194.43,194.81,194.32,194.74,10211.0
2023-03-03 10:35:00,194.65,194.9,194.43,194.5,4237.0,194.65,194.9,194.43,194.5,4237.0
2023-03-03 10:40:00,194.54,194.91,194.39,194.91,6155.0,194.54,194.91,194.39,194.91,6155.0
2023-03-03 10:45:00,194.95,194.95,194.49,194.5,6624.0,194.95,194.95,194.49,194.5,6624.0
2023-03-03 10:50:00,194.44,194.48,194.15,194.3,3700.0,194.44,194.48,194.15,194.3,3700.0
2023-03-03 10:55:00,194.5,194.5,194.24,194.25,1813.0,194.5,194.5,194.24,194.25,1813.0
2023-03-03 11:00:00,194.24,194.52,194.14,194.5,3934.0,194.24,194.52,194.14,194.5,3934.0
2023-03-03 11:05:00,194.5,194.74,194.5,194.54,6009.0,194.5,194.74,194.5,194.54,6009.0
2023-03-03 11:10:00,194.64,194.65,194.19,194.56,7037.0,194.64,194.65,194.19,194.56,7037.0
2023-03-03 11:15:00,194.5,194.73,194.31,194.34,4951.0,194.5,194.73,194.31,194.34,4951.0
2023-03-03 11:20:00,194.32,194.49,194.23,194.37,4393.0,194.32,194.49,194.23,194.37,4393.0
2023-03-03 11:25:00,194.28,194.66,194.25,194.46,5705.0,194.28,194.66,194.25,194.46,5705.0
2023-03-03 11:30:00,194.53,194.74,194.5,194.57,4587.0,194.53,194.74,194.5,194.57,4587.0
2023-03-03 11:35:00,194.59,194.76,194.46,194.46,4875.0,194.59,194.76,194.46,194.46,4875.0
2023-03-03 11:40:00,194.61,194.76,194.52,194.63,4125.0,194.61,194.76,194.52,194.63,4125.0
2023-03-03 11:45:00,194.63,194.69,194.57,194.68,2371.0,194.63,194.69,194.57,194.68,2371.0
2023-03-03 11:50:00,194.64,194.64,194.48,194.54,6050.0,194.64,194.64,194.48,194.54,6050.0
2023-03-03 11:55:00,194.42,194.84,194.42,194.74,9139.0,194.42,194.84,194.42,194.74,9139.0
2023-03-03 12:00:00,194.71,194.71,194.6,194.68,4871.0,194.71,194.71,194.6,194.68,4871.0
2023-03-03 12:05:00,194.71,194.82,194.61,194.66,7083.0,194.71,194.82,194.61,194.66,7083.0
2023-03-03 12:10:00,194.61,195.07,194.61,195.07,6570.0,194.61,195.07,194.61,195.07,6570.0
2023-03-03 12:15:00,195.09,195.13,194.93,194.94,3226.0,195.09,195.13,194.93,194.94,3226.0
2023-03-03 12:20:00,195.0,195.05,194.87,194.93,6300.0,195.0,195.05,194.87,194.93,6300.0
2023-03-03 12:25:00,194.99,195.23,194.98,195.13,3126.0,194.99,195.23,194.98,195.13,3126.0
2023-03-03 12:30:00,195.08,195.15,194.96,194.97,2273.0,195.08,195.15,194.96,194.97,2273.0
2023-03-03 12:35:00,195.03,195.03,194.86,194.93,3824.0,195.03,195.03,194.86,194.93,3824.0
2023-03-03 12:40:00,194.99,195.05,194.9,194.97,1701.0,194.99,195.05,194.9,194.97,1701.0
2023-03-03 12:45:00,195.06,195.23,195.06,195.23,1300.0,195.06,195.23,195.06,195.23,1300.0
2023-03-03 12:50:00,195.17,195.34,195.1,195.3,2601.0,195.17,195.34,195.1,195.3,2601.0
2023-03-03 12:55:00,195.38,195.76,195.32,195.7,15002.0,195.38,195.76,195.32,195.7,15002.0
2023-03-03 13:00:00,195.68,195.75,195.56,195.61,6127.0,195.68,195.75,195.56,195.61,6127.0
2023-03-03 13:05:00,195.61,195.88,195.6,195.6,5837.0,195.61,195.88,195.6,195.6,5837.0
2023-03-03 13:10:00,195.6,195.75,195.49,195.75,4393.0,195.6,195.75,195.49,195.75,4393.0
2023-03-03 13:15:00,195.73,195.73,195.49,195.66,7392.0,195.73,195.73,195.49,195.66,7392.0
2023-03-03 13:20:00,195.72,195.72,195.51,195.66,8056.0,195.72,195.72,195.51,195.66,8056.0
2023-03-03 13:25:00,195.61,195.97,195.61,195.79,5319.0,195.61,195.97,195.61,195.79,5319.0
2023-03-03 13:30:00,195.81,195.95,195.8,195.93,4559.0,195.81,195.95,195.8,195.93,4559.0
2023-03-03 13:35:00,195.75,195.93,195.71,195.9,4235.0,195.75,195.93,195.71,195.9,4235.0
2023-03-03 13:40:00,195.88,196.06,195.79,195.98,5213.0,195.88,196.06,195.79,195.98,5213.0
2023-03-03 13:45:00,195.97,196.1,195.91,196.06,4718.0,195.97,196.1,195.91,196.06,4718.0
2023-03-03 13:50:00,196.03,196.06,195.74,195.84,5616.0,196.03,196.06,195.74,195.84,5616.0
2023-03-03 13:55:00,195.84,195.84,195.73,195.81,6422.0,195.84,195.84,195.73,195.81,6422.0
2023-03-03 14:00:00,195.84,195.88,195.56,195.78,7813.0,195.84,195.88,195.56,195.78,7813.0
2023-03-03 14:05:00,195.78,196.02,195.75,195.93,5812.0,195.78,196.02,195.75,195.93,5812.0
2023-03-03 14:10:00,195.96,196.08,195.93,196.01,2389.0,195.96,196.08,195.93,196.01,2389.0
2023-03-03 14:15:00,196.07,196.27,195.91,195.91,9765.0,196.07,196.27,195.91,195.91,9765.0
2023-03-03 14:20:00,195.9,195.98,195.86,195.89,2173.0,195.9,195.98,195.86,195.89,2173.0
2023-03-03 14:25:00,195.86,195.96,195.76,195.89,4420.0,195.86,195.96,195.76,195.89,4420.0
2023-03-03 14:30:00,195.92,196.06,195.92,195.94,6560.0,195.92,196.06,195.92,195.94,6560.0
2023-03-03 14:35:00,195.94,196.13,195.82,196.04,8572.0,195.94,196.13,195.82,196.04,8572.0
2023-03-03 14:40:00,196.02,196.34,195.94,196.2,11801.0,196.02,196.34,195.94,196.2,11801.0
2023-03-03 14:45:00,196.18,196.57,196.18,196.57,14288.0,196.18,196.57,196.18,196.57,14288.0
2023-03-03 14:50:00,196.6,196.6,196.21,196.23,11770.0,196.6,196.6,196.21,196.23,11770.0
2023-03-03 14:55:00,196.23,196.42,196.08,196.34,14397.0,196.23,196.42,196.08,196.34,14397.0
2023-03-03 15:00:00,196.31,196.52,196.23,196.47,11827.0,196.31,196.52,196.23,196.47,11827.0
2023-03-03 15:05:00,196.4,196.77,196.35,196.77,9461.0,196.4,196.77,196.35,196.77,9461.0
2023-03-03 15:10:00,196.66,196.67,196.39,196.39,8665.0,196.66,196.67,196.39,196.39,8665.0
2023-03-03 15:15:00,196.39,196.46,196.08,196.12,10920.0,196.39,196.46,196.08,196.12,10920.0
2023-03-03 15:20:00,196.12,196.45,196.12,196.36,11152.0,196.12,196.45,196.12,196.36,11152.0
2023-03-03 15:25:00,196.36,196.43,196.21,196.23,8373.0,196.36,196.43,196.21,196.23,8373.0
2023-03-03 15:30:00,196.25,196.45,196.19,196.32,9222.0,196.25,196.45,196.19,196.32,9222.0
2023-03-03 15:35:00,196.29,196.49,196.25,196.43,10615.0,196.29,196.49,196.25,196.43,10615.0
2023-03-03 15:40:00,196.45,196.73,196.33,196.7,20840.0,196.45,196.73,196.33,196.7,20840.0
2023-03-03 15:45:00,196.67,196.74,196.23,196.32,19749.0,196.67,196.74,196.23,196.32,19749.0
2023-03-03 15:50:00,196.27,196.64,196.06,196.48,56054.0,196.27,196.64,196.06,196.48,56054.0
2023-03-03 15:55:00,196.47,196.61,196.32,196.48,72795.0,196.47,196.61,196.32,196.48,72795.0
2023-03-06 09:30:00,196.94,197.38,196.52,196.93,26966.0,196.94,197.38,196.52,196.93,26966.0
2023-03-06 09:35:00,196.63,196.74,196.21,196.52,12211.0,196.63,196.74,196.21,196.52,12211.0
2023-03-06 09:40:00,196.52,197.08,196.43,196.77,9136.0,196.52,197.08,196.43,196.77,9136.0
2023-03-06 09:45:00,196.91,197.02,195.92,195.92,7099.0,196.91,197.02,195.92,195.92,7099.0
2023-03-06 09:50:00,196.01,196.44,195.93,196.25,12965.0,196.01,196.44,195.93,196.25,12965.0
2023-03-06 09:55:00,196.25,196.4,195.61,195.87,7329.0,196.25,196.4,195.61,195.87,7329.0
2023-03-06 10:00:00,195.75,195.88,195.35,195.46,12909.0,195.75,195.88,195.35,195.46,12909.0
2023-03-06 10:05:00,195.4,195.6,195.26,195.38,7818.0,195.4,195.6,195.26,195.38,7818.0
2023-03-06 10:10:00,195.4,195.99,195.39,195.94,4539.0,195.4,195.99,195.39,195.94,4539.0
2023-03-06 10:15:00,195.97,196.33,195.97,196.21,4908.0,195.97,196.33,195.97,196.21,4908.0
2023-03-06 10:20:00,196.34,196.94,196.25,196.94,5687.0,196.34,196.94,196.25,196.94,5687.0
2023-03-06 10:25:00,196.81,196.88,196.48,196.74,10381.0,196.81,196.88,196.48,196.74,10381.0
2023-03-06 10:30:00,196.75,197.18,196.75,197.05,5027.0,196.75,197.18,196.75,197.05,5027.0
2023-03-06 10:35:00,197.05,197.34,196.83,197.33,8278.0,197.05,197.34,196.83,197.33,8278.0
2023-03-06 10:40:00,197.35,197.89,197.08,197.82,34230.0,197.35,197.89,197.08,197.82,34230.0
2023-03-06 10:45:00,197.77,198.39,197.75,198.27,34159.0,197.77,198.39,197.75,198.27,34159.0
2023-03-06 10:50:00,198.24,198.5,198.02,198.5,21190.0,198.24,198.5,198.02,198.5,21190.0
2023-03-06 10:55:00,198.51,198.82,198.42,198.49,18244.0,198.51,198.82,198.42,198.49,18244.0
2023-03-06 11:00:00,198.44,198.47,198.14,198.31,19376.0,198.44,198.47,198.14,198.31,19376.0
2023-03-06 11:05:00,198.21,198.46,198.16,198.29,16487.0,198.21,198.46,198.16,198.29,16487.0
2023-03-06 11:10:00,198.3,198.71,198.26,198.53,22305.0,198.3,198.71,198.26,198.53,22305.0
2023-03-06 11:15:00,198.43,198.43,198.07,198.34,8647.0,198.43,198.43,198.07,198.34,8647.0
2023-03-06 11:20:00,198.27,198.46,198.15,198.25,13362.0,198.27,198.46,198.15,198.25,13362.0
2023-03-06 11:25:00,198.31,198.31,197.89,197.98,17834.0,198.31,198.31,197.89,197.98,17834.0
2023-03-06 11:30:00,197.97,197.97,197.58,197.71,4149.0,197.97,197.97,197.58,197.71,4149.0
2023-03-06 11:35:00,197.75,197.78,197.45,197.55,12540.0,197.75,197.78,197.45,197.55,12540.0
2023-03-06 11:40:00,197.53,197.53,197.11,197.38,10610.0,197.53,197.53,197.11,197.38,10610.0
2023-03-06 11:45:00,197.42,197.51,197.26,197.51,11546.0,197.42,197.51,197.26,197.51,11546.0
2023-03-06 11:50:00,197.46,197.84,197.27,197.74,6725.0,197.46,197.84,197.27,197.74,6725.0
2023-03-06 11:55:00,197.72,197.9,197.63,197.65,5234.0,197.72,197.9,197.63,197.65,5234.0
2023-03-06 12:00:00,197.7,197.85,197.65,197.79,4734.0,197.7,197.85,197.65,197.79,4734.0
2023-03-06 12:05:00,197.89,197.9,197.66,197.77,3653.0,197.89,197.9,197.66,197.77,3653.0
2023-03-06 12:10:00,197.8,197.96,197.64,197.96,3500.0,197.8,197.96,197.64,197.96,3500.0
2023-03-06 12:15:00,197.99,198.07,197.8,198.02,3896.0,197.99,198.07,197.8,198.02,3896.0
2023-03-06 12:20:00,197.95,198.04,197.65,197.71,3437.0,197.95,198.04,197.65,197.71,3437.0
2023-03-06 12:25:00,197.66,197.66,197.42,197.49,4788.0,197.66,197.66,197.42,197.49,4788.0
2023-03-06 12:30:00,197.45,197.51,197.31,197.31,5783.0,197.45,197.51,197.31,197.31,5783.0
2023-03-06 12:35:00,197.34,197.78,197.32,197.67,5077.0,197.34,197.78,197.32,197.67,5077.0
2023-03-06 12:40:00,197.63,197.87,197.63,197.69,10304.0,197.63,197.87,197.63,197.69,10304.0
2023-03-06 12:45:00,197.68,197.74,197.18,197.24,7600.0,197.68,197.74,197.18,197.24,7600.0
2023-03-06 12:50:00,197.29,197.3,196.99,197.04,6541.0,197.29,197.3,196.99,197.04,6541.0
2023-03-06 12:55:00,197.02,197.22,196.93,197.22,7836.0,197.02,197.22,196.93,197.22,7836.0
2023-03-06 13:00:00,197.18,197.57,197.03,197.53,7599.0,197.18,197.57,197.03,197.53,7599.0
2023-03-06 13:05:00,197.5,197.54,197.11,197.16,4213.0,197.5,197.54,197.11,197.16,4213.0
2023-03-06 13:10:00,197.2,197.29,197.14,197.25,4126.0,197.2,197.29,197.14,197.25,4126.0
2023-03-06 13:15:00,197.26,197.55,197.24,197.52,4120.0,197.26,197.55,197.24,197.52,4120.0
2023-03-06 13:20:00,197.5,197.53,197.33,197.43,1763.0,197.5,197.53,197.33,197.43,1763.0
2023-03-06 13:25:00,197.29,197.42,197.17,197.34,5670.0,197.29,197.42,197.17,197.34,5670.0
2023-03-06 13:30:00,197.38,197.49,197.28,197.28,3557.0,197.38,197.49,197.28,197.28,3557.0
2023-03-06 13:35:00,197.17,197.21,197.02,197.05,6304.0,197.17,197.21,197.02,197.05,6304.0
2023-03-06 13:40:00,196.99,197.28,196.93,197.21,4270.0,196.99,197.28,196.93,197.21,4270.0
2023-03-06 13:45:00,197.16,197.19,197.04,197.04,2723.0,197.16,197.19,197.04,197.04,2723.0
2023-03-06 13:50:00,197.07,197.15,196.95,197.13,4200.0,197.07,197.15,196.95,197.13,4200.0
2023-03-06 13:55:00,197.09,197.09,196.87,197.05,7955.0,197.09,197.09,196.87,197.05,7955.0
2023-03-06 14:00:00,197.05,197.15,196.95,197.11,4090.0,197.05,197.15,196.95,197.11,4090.0
2023-03-06 14:05:00,197.18,197.18,197.07,197.12,3141.0,197.18,197.18,197.07,197.12,3141.0
2023-03-06 14:10:00,197.17,197.29,197.13,197.21,2300.0,197.17,197.29,197.13,197.21,2300.0
2023-03-06 14:15:00,197.24,197.24,196.99,197.05,5500.0,197.24,197.24,196.99,197.05,5500.0
2023-03-06 14:20:00,197.05,197.05,196.71,196.93,10028.0,197.05,197.05,196.71,196.93,10028.0
2023-03-06 14:25:00,196.89,196.89,196.59,196.81,9699.0,196.89,196.89,196.59,196.81,9699.0
2023-03-06 14:30:00,196.84,197.08,196.81,196.81,4777.0,196.84,197.08,196.81,196.81,4777.0
2023-03-06 14:35:00,196.87,196.98,196.75,196.98,8068.0,196.87,196.98,196.75,196.98,8068.0
2023-03-06 14:40:00,196.87,197.03,196.84,196.99,7776.0,196.87,197.03,196.84,196.99,7776.0
2023-03-06 14:45:00,197.0,197.0,196.63,196.76,7959.0,197.0,197.0,196.63,196.76,7959.0
2023-03-06 14:50:00,196.74,196.84,196.6,196.84,11271.0,196.74,196.84,196.6,196.84,11271.0
2023-03-06 14:55:00,196.84,196.92,196.78,196.81,5700.0,196.84,196.92,196.78,196.81,5700.0
2023-03-06 15:00:00,196.81,197.01,196.69,196.93,4499.0,196.81,197.01,196.69,196.93,4499.0
2023-03-06 15:05:00,196.86,196.98,196.78,196.88,6240.0,196.86,196.98,196.78,196.88,6240.0
2023-03-06 15:10:00,196.92,197.07,196.78,196.86,10769.0,196.92,197.07,196.78,196.86,10769.0
2023-03-06 15:15:00,196.78,196.88,196.62,196.84,10004.0,196.78,196.88,196.62,196.84,10004.0
2023-03-06 15:20:00,196.82,196.85,196.62,196.84,9382.0,196.82,196.85,196.62,196.84,9382.0
2023-03-06 15:25:00,196.8,196.84,196.73,196.79,9399.0,196.8,196.84,196.73,196.79,9399.0
2023-03-06 15:30:00,196.75,197.02,196.75,196.81,12655.0,196.75,197.02,196.75,196.81,12655.0
2023-03-06 15:35:00,196.81,196.92,196.61,196.92,10018.0,196.81,196.92,196.61,196.92,10018.0
2023-03-06 15:40:00,196.92,197.12,196.92,197.11,13907.0,196.92,197.12,196.92,197.11,13907.0
2023-03-06 15:45:00,197.14,197.29,197.07,197.26,21229.0,197.14,197.29,197.07,197.26,21229.0
2023-03-06 15:50:00,197.28,197.45,197.06,197.32,43102.0,197.28,197.45,197.06,197.32,43102.0
2023-03-06 15:55:00,197.39,197.62,197.19,197.37,85537.0,197.39,197.62,197.19,197.37,85537.0
2023-03-07 09:30:00,196.49,197.32,196.42,196.67,36054.0,196.49,197.32,196.42,196.67,36054.0
2023-03-07 09:35:00,196.7,197.68,196.7,197.61,6732.0,196.7,197.68,196.7,197.61,6732.0
2023-03-07 09:40:00,197.6,198.11,197.52,197.95,7939.0,197.6,198.11,197.52,197.95,7939.0
2023-03-07 09:45:00,198.0,198.15,197.33,197.37,10164.0,198.0,198.15,197.33,197.37,10164.0
2023-03-07 09:50:00,197.33,197.33,196.73,196.97,7101.0,197.33,197.33,196.73,196.97,7101.0
2023-03-07 09:55:00,197.04,197.13,196.33,196.33,6802.0,197.04,197.13,196.33,196.33,6802.0
2023-03-07 10:00:00,196.26,196.26,195.03,195.57,20331.0,196.26,196.26,195.03,195.57,20331.0
2023-03-07 10:05:00,195.56,195.69,194.86,194.99,13652.0,195.56,195.69,194.86,194.99,13652.0
2023-03-07 10:10:00,194.91,195.05,194.56,194.71,8037.0,194.91,195.05,194.56,194.71,8037.0
2023-03-07 10:15:00,194.61,195.49,194.53,195.09,17362.0,194.61,195.49,194.53,195.09,17362.0
2023-03-07 10:20:00,195.1,196.07,195.07,195.8,8515.0,195.1,196.07,195.07,195.8,8515.0
2023-03-07 10:25:00,195.76,196.16,195.73,195.98,11044.0,195.76,196.16,195.73,195.98,11044.0
2023-03-07 10:30:00,195.91,196.74,195.76,196.55,8444.0,195.91,196.74,195.76,196.55,8444.0
2023-03-07 10:35:00,196.6,196.81,196.5,196.54,7296.0,196.6,196.81,196.5,196.54,7296.0
2023-03-07 10:40:00,196.53,196.67,196.08,196.15,10538.0,196.53,196.67,196.08,196.15,10538.0
2023-03-07 10:45:00,196.08,196.53,196.08,196.5,5133.0,196.08,196.53,196.08,196.5,5133.0
2023-03-07 10:50:00,196.43,196.43,195.82,196.13,5611.0,196.43,196.43,195.82,196.13,5611.0
2023-03-07 10:55:00,196.23,196.29,195.43,195.44,6938.0,196.23,196.29,195.43,195.44,6938.0
2023-03-07 11:00:00,195.53,196.0,195.38,195.99,4593.0,195.53,196.0,195.38,195.99,4593.0
2023-03-07 11:05:00,196.07,196.19,195.72,195.83,3425.0,196.07,196.19,195.72,195.83,3425.0
2023-03-07 11:10:00,195.89,196.03,195.58,195.66,5018.0,195.89,196.03,195.58,195.66,5018.0
2023-03-07 11:15:00,195.54,195.85,195.43,195.77,5250.0,195.54,195.85,195.43,195.77,5250.0
2023-03-07 11:20:00,195.83,195.89,195.63,195.79,6776.0,195.83,195.89,195.63,195.79,6776.0
2023-03-07 11:25:00,195.76,196.0,195.66,195.75,7420.0,195.76,196.0,195.66,195.75,7420.0
2023-03-07 11:30:00,195.86,195.87,195.66,195.75,3546.0,195.86,195.87,195.66,195.75,3546.0
2023-03-07 11:35:00,195.7,196.05,195.7,195.78,6782.0,195.7,196.05,195.7,195.78,6782.0
2023-03-07 11:40:00,195.79,196.41,195.66,196.4,8482.0,195.79,196.41,195.66,196.4,8482.0
2023-03-07 11:45:00,196.46,196.82,196.44,196.69,8916.0,196.46,196.82,196.44,196.69,8916.0
2023-03-07 11:50:00,196.75,196.89,196.38,196.38,5315.0,196.75,196.89,196.38,196.38,5315.0
2023-03-07 11:55:00,196.35,196.38,196.13,196.22,7828.0,196.35,196.38,196.13,196.22,7828.0
2023-03-07 12:00:00,196.12,196.39,196.1,196.22,6596.0,196.12,196.39,196.1,196.22,6596.0
2023-03-07 12:05:00,196.18,196.26,195.95,196.08,3852.0,196.18,196.26,195.95,196.08,3852.0
2023-03-07 12:10:00,196.06,196.24,195.94,196.05,6111.0,196.06,196.24,195.94,196.05,6111.0
2023-03-07 12:15:00,196.05,196.41,196.05,196.37,5281.0,196.05,196.41,196.05,196.37,5281.0
2023-03-07 12:20:00,196.41,196.98,196.21,196.44,12029.0,196.41,196.98,196.21,196.44,12029.0
2023-03-07 12:25:00,196.53,196.75,196.37,196.55,7440.0,196.53,196.75,196.37,196.55,7440.0
2023-03-07 12:30:00,196.49,196.74,196.45,196.74,6450.0,196.49,196.74,196.45,196.74,6450.0
2023-03-07 12:35:00,196.75,196.75,196.54,196.68,5783.0,196.75,196.75,196.54,196.68,5783.0
2023-03-07 12:40:00,196.67,196.81,196.65,196.75,6469.0,196.67,196.81,196.65,196.75,6469.0
2023-03-07 12:45:00,196.74,196.74,196.4,196.5,5041.0,196.74,196.74,196.4,196.5,5041.0
2023-03-07 12:50:00,196.47,196.54,196.09,196.09,5540.0,196.47,196.54,196.09,196.09,5540.0
2023-03-07 12:55:00,196.19,196.27,196.1,196.18,11562.0,196.19,196.27,196.1,196.18,11562.0
2023-03-07 13:00:00,196.24,196.25,195.97,195.98,5869.0,196.24,196.25,195.97,195.98,5869.0
2023-03-07 13:05:00,195.98,196.0,195.77,195.78,5705.0,195.98,196.0,195.77,195.78,5705.0
2023-03-07 13:10:00,195.87,195.9,195.63,195.83,8955.0,195.87,195.9,195.63,195.83,8955.0
2023-03-07 13:15:00,195.8,195.9,195.8,195.86,4060.0,195.8,195.9,195.8,195.86,4060.0
2023-03-07 13:20:00,195.75,195.75,195.48,195.67,4552.0,195.75,195.75,195.48,195.67,4552.0
2023-03-07 13:25:00,195.66,195.73,195.59,195.59,1797.0,195.66,195.73,195.59,195.59,1797.0
2023-03-07 13:30:00,195.7,195.76,195.49,195.51,4006.0,195.7,195.76,195.49,195.51,4006.0
2023-03-07 13:35:00,195.56,195.6,195.39,195.43,3767.0,195.56,195.6,195.39,195.43,3767.0
2023-03-07 13:40:00,195.35,195.35,194.76,194.77,6624.0,195.35,195.35,194.76,194.77,6624.0
2023-03-07 13:45:00,194.76,194.86,194.59,194.74,7120.0,194.76,194.86,194.59,194.74,7120.0
2023-03-07 13:50:00,194.87,195.0,194.77,194.83,4521.0,194.87,195.0,194.77,194.83,4521.0
2023-03-07 13:55:00,194.84,195.15,194.83,195.05,3900.0,194.84,195.15,194.83,195.05,3900.0
2023-03-07 14:00:00,195.18,195.24,194.88,194.99,3820.0,195.18,195.24,194.88,194.99,3820.0
2023-03-07 14:05:00,194.97,195.25,194.97,195.22,2938.0,194.97,195.25,194.97,195.22,2938.0
2023-03-07 14:10:00,195.15,195.24,195.11,195.16,2533.0,195.15,195.24,195.11,195.16,2533.0
2023-03-07 14:15:00,195.1,195.22,195.01,195.14,4804.0,195.1,195.22,195.01,195.14,4804.0
2023-03-07 14:20:00,195.17,195.23,194.94,194.94,3508.0,195.17,195.23,194.94,194.94,3508.0
2023-03-07 14:25:00,194.82,194.95,194.79,194.8,2700.0,194.82,194.95,194.79,194.8,2700.0
2023-03-07 14:30:00,194.85,195.13,194.72,195.12,9490.0,194.85,195.13,194.72,195.12,9490.0
2023-03-07 14:35:00,195.11,195.11,194.94,194.99,3727.0,195.11,195.11,194.94,194.99,3727.0
2023-03-07 14:40:00,195.0,195.02,194.63,194.64,4018.0,195.0,195.02,194.63,194.64,4018.0
2023-03-07 14:45:00,194.63,194.86,194.63,194.82,4718.0,194.63,194.86,194.63,194.82,4718.0
2023-03-07 14:50:00,194.79,194.81,194.59,194.59,2533.0,194.79,194.81,194.59,194.59,2533.0
2023-03-07 14:55:00,194.51,194.51,194.34,194.37,5419.0,194.51,194.51,194.34,194.37,5419.0
2023-03-07 15:00:00,194.41,194.6,194.41,194.58,5466.0,194.41,194.6,194.41,194.58,5466.0
2023-03-07 15:05:00,194.52,194.73,194.51,194.64,4662.0,194.52,194.73,194.51,194.64,4662.0
2023-03-07 15:10:00,194.62,194.91,194.47,194.85,17126.0,194.62,194.91,194.47,194.85,17126.0
2023-03-07 15:15:00,194.86,195.16,194.85,195.16,4615.0,194.86,195.16,194.85,195.16,4615.0
2023-03-07 15:20:00,195.16,195.18,194.9,195.01,9351.0,195.16,195.18,194.9,195.01,9351.0
2023-03-07 15:25:00,194.96,194.96,194.72,194.81,5388.0,194.96,194.96,194.72,194.81,5388.0
2023-03-07 15:30:00,194.81,195.18,194.77,195.01,10869.0,194.81,195.18,194.77,195.01,10869.0
2023-03-07 15:35:00,194.93,195.38,194.9,195.23,9010.0,194.93,195.38,194.9,195.23,9010.0
2023-03-07 15:40:00,195.16,195.44,195.13,195.25,11130.0,195.16,195.44,195.13,195.25,11130.0
2023-03-07 15:45:00,195.23,195.29,195.0,195.21,17587.0,195.23,195.29,195.0,195.21,17587.0
2023-03-07 15:50:00,195.24,195.41,194.99,195.21,30920.0,195.24,195.41,194.99,195.21,30920.0
2023-03-07 15:55:00,195.24,195.52,195.1,195.35,76413.0,195.24,195.52,195.1,195.35,76413.0
2023-03-08 09:30:00,195.71,196.83,195.17,196.63,30281.0,195.71,196.83,195.17,196.63,30281.0
2023-03-08 09:35:00,196.37,196.87,196.26,196.87,7869.0,196.37,196.87,196.26,196.87,7869.0
2023-03-08 09:40:00,196.7,197.03,196.3,196.58,7281.0,196.7,197.03,196.3,196.58,7281.0
2023-03-08 09:45:00,196.7,197.0,196.65,196.91,8178.0,196.7,197.0,196.65,196.91,8178.0
2023-03-08 09:50:00,196.96,196.96,196.3,196.45,4391.0,196.96,196.96,196.3,196.45,4391.0
2023-03-08 09:55:00,196.42,196.93,196.38,196.63,6679.0,196.42,196.93,196.38,196.63,6679.0
2023-03-08 10:00:00,196.58,196.58,195.69,196.26,12147.0,196.58,196.58,195.69,196.26,12147.0
2023-03-08 10:05:00,196.38,196.8,196.22,196.8,8557.0,196.38,196.8,196.22,196.8,8557.0
2023-03-08 10:10:00,196.72,197.26,196.72,197.07,6612.0,196.72,197.26,196.72,197.07,6612.0
2023-03-08 10:15:00,196.93,196.95,196.49,196.63,6889.0,196.93,196.95,196.49,196.63,6889.0
2023-03-08 10:20:00,196.54,197.59,196.17,197.43,6611.0,196.54,197.59,196.17,197.43,6611.0
2023-03-08 10:25:00,197.32,197.74,197.26,197.57,8049.0,197.32,197.74,197.26,197.57,8049.0
2023-03-08 10:30:00,197.58,198.53,197.56,198.34,19509.0,197.58,198.53,197.56,198.34,19509.0
2023-03-08 10:35:00,198.36,198.42,197.95,198.11,8892.0,198.36,198.42,197.95,198.11,8892.0
2023-03-08 10:40:00,198.11,198.11,197.84,197.9,16040.0,198.11,198.11,197.84,197.9,16040.0
2023-03-08 10:45:00,197.9,198.09,197.83,197.84,7625.0,197.9,198.09,197.83,197.84,7625.0
2023-03-08 10:50:00,197.74,197.91,197.71,197.84,3367.0,197.74,197.91,197.71,197.84,3367.0
2023-03-08 10:55:00,197.84,197.89,197.61,197.65,3747.0,197.84,197.89,197.61,197.65,3747.0
2023-03-08 11:00:00,197.65,197.78,197.41,197.77,6869.0,197.65,197.78,197.41,197.77,6869.0
2023-03-08 11:05:00,197.81,198.12,197.81,198.0,7207.0,197.81,198.12,197.81,198.0,7207.0
2023-03-08 11:10:00,198.0,198.02,197.74,197.79,5516.0,198.0,198.02,197.74,197.79,5516.0
2023-03-08 11:15:00,197.84,197.94,197.74,197.87,8268.0,197.84,197.94,197.74,197.87,8268.0
2023-03-08 11:20:00,197.92,198.06,197.89,198.0,5184.0,197.92,198.06,197.89,198.0,5184.0
2023-03-08 11:25:00,198.0,198.05,197.72,197.79,11708.0,198.0,198.05,197.72,197.79,11708.0
2023-03-08 11:30:00,197.82,197.82,197.39,197.5,6996.0,197.82,197.82,197.39,197.5,6996.0
2023-03-08 11:35:00,197.41,197.5,197.13,197.44,30525.0,197.41,197.5,197.13,197.44,30525.0
2023-03-08 11:40:00,197.5,197.68,197.44,197.66,4781.0,197.5,197.68,197.44,197.66,4781.0
2023-03-08 11:45:00,197.7,197.84,197.6,197.75,6982.0,197.7,197.84,197.6,197.75,6982.0
2023-03-08 11:50:00,197.71,198.08,197.71,198.05,4612.0,197.71,198.08,197.71,198.05,4612.0
2023-03-08 11:55:00,198.01,198.05,197.93,197.99,2651.0,198.01,198.05,197.93,197.99,2651.0
2023-03-08 12:00:00,198.04,198.06,197.89,197.9,2400.0,198.04,198.06,197.89,197.9,2400.0
2023-03-08 12:05:00,197.91,197.91,197.54,197.54,3010.0,197.91,197.91,197.54,197.54,3010.0
2023-03-08 12:10:00,197.57,197.62,197.27,197.3,6806.0,197.57,197.62,197.27,197.3,6806.0
2023-03-08 12:15:00,197.26,197.49,197.25,197.46,3618.0,197.26,197.49,197.25,197.46,3618.0
2023-03-08 12:20:00,197.43,197.45,197.23,197.24,1844.0,197.43,197.45,197.23,197.24,1844.0
2023-03-08 12:25:00,197.23,197.31,197.0,197.05,4185.0,197.23,197.31,197.0,197.05,4185.0
2023-03-08 12:30:00,197.05,197.21,196.63,197.21,14876.0,197.05,197.21,196.63,197.21,14876.0
2023-03-08 12:35:00,197.21,197.5,197.18,197.46,17754.0,197.21,197.5,197.18,197.46,17754.0
2023-03-08 12:40:00,197.48,197.52,197.33,197.44,1969.0,197.48,197.52,197.33,197.44,1969.0
2023-03-08 12:45:00,197.45,197.61,197.35,197.61,5763.0,197.45,197.61,197.35,197.61,5763.0
2023-03-08 12:50:00,197.66,197.67,197.47,197.62,3154.0,197.66,197.67,197.47,197.62,3154.0
2023-03-08 12:55:00,197.57,197.58,197.36,197.51,5937.0,197.57,197.58,197.36,197.51,5937.0
2023-03-08 13:00:00,197.47,197.61,197.2,197.33,7247.0,197.47,197.61,197.2,197.33,7247.0
2023-03-08 13:05:00,197.41,197.54,197.29,197.3,5191.0,197.41,197.54,197.29,197.3,5191.0
2023-03-08 13:10:00,197.3,197.41,197.1,197.3,4743.0,197.3,197.41,197.1,197.3,4743.0
2023-03-08 13:15:00,197.26,197.27,196.87,196.87,3033.0,197.26,197.27,196.87,196.87,3033.0
2023-03-08 13:20:00,196.86,196.97,196.78,196.84,3333.0,196.86,196.97,196.78,196.84,3333.0
2023-03-08 13:25:00,196.89,196.89,196.62,196.62,3830.0,196.89,196.89,196.62,196.62,3830.0
2023-03-08 13:30:00,196.69,196.83,196.6,196.72,4302.0,196.69,196.83,196.6,196.72,4302.0
2023-03-08 13:35:00,196.74,197.0,196.71,196.97,3798.0,196.74,197.0,196.71,196.97,3798.0
2023-03-08 13:40:00,196.94,196.98,196.74,196.89,4615.0,196.94,196.98,196.74,196.89,4615.0
2023-03-08 13:45:00,196.95,197.08,196.92,197.0,4308.0,196.95,197.08,196.92,197.0,4308.0
2023-03-08 13:50:00,197.0,197.23,196.84,197.15,9959.0,197.0,197.23,196.84,197.15,9959.0
2023-03-08 13:55:00,197.2,197.21,197.06,197.21,5818.0,197.2,197.21,197.06,197.21,5818.0
2023-03-08 14:00:00,197.24,197.32,197.14,197.14,3811.0,197.24,197.32,197.14,197.14,3811.0
2023-03-08 14:05:00,197.08,197.25,197.05,197.25,2626.0,197.08,197.25,197.05,197.25,2626.0
2023-03-08 14:10:00,197.32,197.52,197.32,197.5,3947.0,197.32,197.52,197.32,197.5,3947.0
2023-03-08 14:15:00,197.44,197.59,197.34,197.56,6198.0,197.44,197.59,197.34,197.56,6198.0
2023-03-08 14:20:00,197.53,197.62,197.44,197.48,1802.0,197.53,197.62,197.44,197.48,1802.0
2023-03-08 14:25:00,197.48,197.57,197.42,197.52,3630.0,197.48,197.57,197.42,197.52,3630.0
2023-03-08 14:30:00,197.55,197.67,197.48,197.6,3233.0,197.55,197.67,197.48,197.6,3233.0
2023-03-08 14:35:00,197.56,197.89,197.56,197.88,4290.0,197.56,197.89,197.56,197.88,4290.0
2023-03-08 14:40:00,197.91,198.08,197.83,198.08,5736.0,197.91,198.08,197.83,198.08,5736.0
2023-03-08 14:45:00,198.07,198.18,197.96,198.18,7154.0,198.07,198.18,197.96,198.18,7154.0
2023-03-08 14:50:00,198.11,198.14,198.03,198.11,3941.0,198.11,198.14,198.03,198.11,3941.0
2023-03-08 14:55:00,198.12,198.12,198.0,198.08,3603.0,198.12,198.12,198.0,198.08,3603.0
2023-03-08 15:00:00,198.11,198.15,198.02,198.06,3277.0,198.11,198.15,198.02,198.06,3277.0
2023-03-08 15:05:00,198.06,198.14,197.87,198.13,8148.0,198.06,198.14,197.87,198.13,8148.0
2023-03-08 15:10:00,198.1,198.1,197.79,197.87,6452.0,198.1,198.1,197.79,197.87,6452.0
2023-03-08 15:15:00,197.87,198.0,197.87,197.91,6733.0,197.87,198.0,197.87,197.91,6733.0
2023-03-08 15:20:00,197.92,197.99,197.83,197.83,8031.0,197.92,197.99,197.83,197.83,8031.0
2023-03-08 15:25:00,197.82,197.94,197.72,197.94,5745.0,197.82,197.94,197.72,197.94,5745.0
2023-03-08 15:30:00,197.97,198.23,197.95,198.16,9922.0,197.97,198.23,197.95,198.16,9922.0
2023-03-08 15:35:00,198.14,198.7,198.11,198.61,15942.0,198.14,198.7,198.11,198.61,15942.0
2023-03-08 15:40:00,198.64,199.0,198.58,198.95,16926.0,198.64,199.0,198.58,198.95,16926.0
2023-03-08 15:45:00,198.97,199.28,198.97,198.97,18542.0,198.97,199.28,198.97,198.97,18542.0
2023-03-08 15:50:00,199.03,199.23,198.92,199.23,32145.0,199.03,199.23,198.92,199.23,32145.0
2023-03-08 15:55:00,199.26,199.46,199.08,199.31,142599.0,199.26,199.46,199.08,199.31,142599.0
2023-03-09 09:30:00,199.33,199.84,199.07,199.29,38539.0,199.33,199.84,199.07,199.29,38539.0
2023-03-09 09:35:00,199.34,199.6,199.07,199.3,7350.0,199.34,199.6,199.07,199.3,7350.0
2023-03-09 09:40:00,199.49,199.49,198.83,198.85,12758.0,199.49,199.49,198.83,198.85,12758.0
2023-03-09 09:45:00,198.92,199.68,198.91,199.64,15661.0,198.92,199.68,198.91,199.64,15661.0
2023-03-09 09:50:00,199.68,199.77,199.3,199.45,9039.0,199.68,199.77,199.3,199.45,9039.0
2023-03-09 09:55:00,199.73,199.84,199.44,199.44,9996.0,199.73,199.84,199.44,199.44,9996.0
2023-03-09 10:00:00,199.52,199.86,199.39,199.76,23148.0,199.52,199.86,199.39,199.76,23148.0
2023-03-09 10:05:00,199.79,200.77,199.79,200.74,85551.0,199.79,200.77,199.79,200.74,85551.0
2023-03-09 10:10:00,200.76,201.54,200.74,201.45,18113.0,200.76,201.54,200.74,201.45,18113.0
2023-03-09 10:15:00,201.46,201.58,200.97,201.52,17908.0,201.46,201.58,200.97,201.52,17908.0
2023-03-09 10:20:00,201.44,201.79,201.44,201.53,9221.0,201.44,201.79,201.44,201.53,9221.0
2023-03-09 10:25:00,201.45,201.52,200.69,200.96,25899.0,201.45,201.52,200.69,200.96,25899.0
2023-03-09 10:30:00,200.82,201.21,200.71,201.16,9779.0,200.82,201.21,200.71,201.16,9779.0
2023-03-09 10:35:00,201.15,201.48,201.09,201.19,6988.0,201.15,201.48,201.09,201.19,6988.0
2023-03-09 10:40:00,201.19,201.52,201.16,201.22,7683.0,201.19,201.52,201.16,201.22,7683.0
2023-03-09 10:45:00,201.2,201.78,201.2,201.78,6625.0,201.2,201.78,201.2,201.78,6625.0
2023-03-09 10:50:00,201.73,201.97,201.7,201.77,5955.0,201.73,201.97,201.7,201.77,5955.0
2023-03-09 10:55:00,201.77,201.9,201.63,201.67,11266.0,201.77,201.9,201.63,201.67,11266.0
2023-03-09 11:00:00,201.6,201.68,200.84,201.07,41347.0,201.6,201.68,200.84,201.07,41347.0
2023-03-09 11:05:00,201.22,201.22,200.61,200.77,7426.0,201.22,201.22,200.61,200.77,7426.0
2023-03-09 11:10:00,200.71,201.14,200.71,200.84,5913.0,200.71,201.14,200.71,200.84,5913.0
2023-03-09 11:15:00,201.01,201.01,200.52,200.53,6863.0,201.01,201.01,200.52,200.53,6863.0
2023-03-09 11:20:00,200.62,201.21,200.54,201.18,4616.0,200.62,201.21,200.54,201.18,4616.0
2023-03-09 11:25:00,201.16,201.27,200.89,200.9,5547.0,201.16,201.27,200.89,200.9,5547.0
2023-03-09 11:30:00,200.98,201.21,200.89,201.05,4692.0,200.98,201.21,200.89,201.05,4692.0
2023-03-09 11:35:00,201.17,201.45,201.1,201.3,4952.0,201.17,201.45,201.1,201.3,4952.0
2023-03-09 11:40:00,201.35,201.37,201.16,201.25,6187.0,201.35,201.37,201.16,201.25,6187.0
2023-03-09 11:45:00,201.3,201.43,201.18,201.26,6434.0,201.3,201.43,201.18,201.26,6434.0
2023-03-09 11:50:00,201.33,201.58,201.33,201.43,14786.0,201.33,201.58,201.33,201.43,14786.0
2023-03-09 11:55:00,201.43,201.52,201.13,201.27,7096.0,201.43,201.52,201.13,201.27,7096.0
2023-03-09 12:00:00,201.29,201.29,200.55,200.71,6142.0,201.29,201.29,200.55,200.71,6142.0
2023-03-09 12:05:00,200.62,201.03,200.49,201.03,8429.0,200.62,201.03,200.49,201.03,8429.0
2023-03-09 12:10:00,200.95,201.01,200.82,200.82,4285.0,200.95,201.01,200.82,200.82,4285.0
2023-03-09 12:15:00,200.88,201.08,200.8,201.04,11090.0,200.88,201.08,200.8,201.04,11090.0
2023-03-09 12:20:00,201.12,201.12,200.89,200.89,3631.0,201.12,201.12,200.89,200.89,3631.0
2023-03-09 12:25:00,200.96,201.17,200.93,201.11,3010.0,200.96,201.17,200.93,201.11,3010.0
2023-03-09 12:30:00,201.09,201.11,200.85,200.94,12467.0,201.09,201.11,200.85,200.94,12467.0
2023-03-09 12:35:00,200.89,200.92,200.25,200.46,21256.0,200.89,200.92,200.25,200.46,21256.0
2023-03-09 12:40:00,200.56,200.57,199.86,199.86,24874.0,200.56,200.57,199.86,199.86,24874.0
2023-03-09 12:45:00,199.81,200.03,199.57,199.79,46216.0,199.81,200.03,199.57,199.79,46216.0
2023-03-09 12:50:00,199.65,200.11,199.61,200.0,46727.0,199.65,200.11,199.61,200.0,46727.0
2023-03-09 12:55:00,199.91,200.08,199.91,200.03,2987.0,199.91,200.08,199.91,200.03,2987.0
2023-03-09 13:00:00,200.09,200.32,200.0,200.17,17459.0,200.09,200.32,200.0,200.17,17459.0
2023-03-09 13:05:00,200.17,200.17,199.58,199.59,3266.0,200.17,200.17,199.58,199.59,3266.0
2023-03-09 13:10:00,199.44,199.68,199.32,199.68,2217.0,199.44,199.68,199.32,199.68,2217.0
2023-03-09 13:15:00,199.58,199.58,199.08,199.18,48752.0,199.58,199.58,199.08,199.18,48752.0
2023-03-09 13:20:00,199.2,199.27,198.88,198.88,22686.0,199.2,199.27,198.88,198.88,22686.0
2023-03-09 13:25:00,198.91,199.05,198.7,199.0,7998.0,198.91,199.05,198.7,199.0,7998.0
2023-03-09 13:30:00,198.99,198.99,198.76,198.84,14436.0,198.99,198.99,198.76,198.84,14436.0
2023-03-09 13:35:00,198.89,198.99,198.06,198.16,7385.0,198.89,198.99,198.06,198.16,7385.0
2023-03-09 13:40:00,198.23,198.45,198.22,198.3,2588.0,198.23,198.45,198.22,198.3,2588.0
2023-03-09 13:45:00,198.31,198.45,197.68,197.68,5340.0,198.31,198.45,197.68,197.68,5340.0
2023-03-09 13:50:00,197.64,197.88,197.59,197.76,7021.0,197.64,197.88,197.59,197.76,7021.0
2023-03-09 13:55:00,197.77,197.78,197.48,197.5,2467.0,197.77,197.78,197.48,197.5,2467.0
2023-03-09 14:00:00,197.46,197.66,197.13,197.15,5791.0,197.46,197.66,197.13,197.15,5791.0
2023-03-09 14:05:00,197.14,197.35,197.08,197.33,3885.0,197.14,197.35,197.08,197.33,3885.0
2023-03-09 14:10:00,197.16,197.16,196.79,197.02,4084.0,197.16,197.16,196.79,197.02,4084.0
2023-03-09 14:15:00,197.06,197.13,196.87,196.88,3591.0,197.06,197.13,196.87,196.88,3591.0
2023-03-09 14:20:00,196.96,197.36,196.96,197.35,3750.0,196.96,197.36,196.96,197.35,3750.0
2023-03-09 14:25:00,197.41,197.42,197.12,197.14,2629.0,197.41,197.42,197.12,197.14,2629.0
2023-03-09 14:30:00,197.08,197.08,196.5,196.79,13793.0,197.08,197.08,196.5,196.79,13793.0
2023-03-09 14:35:00,196.82,197.27,196.81,197.08,4355.0,196.82,197.27,196.81,197.08,4355.0
2023-03-09 14:40:00,197.13,197.47,197.13,197.38,5000.0,197.13,197.47,197.13,197.38,5000.0
2023-03-09 14:45:00,197.43,197.59,197.16,197.4,7012.0,197.43,197.59,197.16,197.4,7012.0
2023-03-09 14:50:00,197.4,197.6,197.28,197.51,10601.0,197.4,197.6,197.28,197.51,10601.0
2023-03-09 14:55:00,197.42,197.51,197.27,197.38,5738.0,197.42,197.51,197.27,197.38,5738.0
2023-03-09 15:00:00,197.43,197.5,197.17,197.2,6687.0,197.43,197.5,197.17,197.2,6687.0
2023-03-09 15:05:00,197.25,197.36,197.03,197.16,9082.0,197.25,197.36,197.03,197.16,9082.0
2023-03-09 15:10:00,197.18,197.25,196.87,197.0,8664.0,197.18,197.25,196.87,197.0,8664.0
2023-03-09 15:15:00,196.97,196.98,196.31,196.36,8425.0,196.97,196.98,196.31,196.36,8425.0
2023-03-09 15:20:00,196.36,196.58,196.13,196.29,18118.0,196.36,196.58,196.13,196.29,18118.0
2023-03-09 15:25:00,196.23,196.65,196.14,196.36,16588.0,196.23,196.65,196.14,196.36,16588.0
2023-03-09 15:30:00,196.34,196.95,196.16,196.72,23177.0,196.34,196.95,196.16,196.72,23177.0
2023-03-09 15:35:00,196.71,196.81,196.24,196.81,13200.0,196.71,196.81,196.24,196.81,13200.0
2023-03-09 15:40:00,196.81,196.87,196.45,196.47,13164.0,196.81,196.87,196.45,196.47,13164.0
2023-03-09 15:45:00,196.46,196.65,196.12,196.4,30064.0,196.46,196.65,196.12,196.4,30064.0
2023-03-09 15:50:00,196.33,196.8,196.31,196.77,34556.0,196.33,196.8,196.31,196.77,34556.0
2023-03-09 15:55:00,196.8,196.88,196.3,196.48,96947.0,196.8,196.88,196.3,196.48,96947.0
2023-03-10 09:30:00,196.43,196.68,194.56,194.76,18471.0,196.43,196.68,194.56,194.76,18471.0
2023-03-10 09:35:00,194.95,195.26,194.22,194.42,5240.0,194.95,195.26,194.22,194.42,5240.0
2023-03-10 09:40:00,194.64,195.29,194.59,194.72,7772.0,194.64,195.29,194.59,194.72,7772.0
2023-03-10 09:45:00,194.54,194.75,194.13,194.63,6686.0,194.54,194.75,194.13,194.63,6686.0
2023-03-10 09:50:00,194.46,194.57,193.51,193.52,33587.0,194.46,194.57,193.51,193.52,33587.0
2023-03-10 09:55:00,193.78,193.79,192.78,193.52,7601.0,193.78,193.79,192.78,193.52,7601.0
2023-03-10 10:00:00,193.44,194.5,193.3,193.64,7752.0,193.44,194.5,193.3,193.64,7752.0
2023-03-10 10:05:00,193.83,194.3,193.6,194.12,12560.0,193.83,194.3,193.6,194.12,12560.0
2023-03-10 10:10:00,194.14,194.14,193.36,193.71,15707.0,194.14,194.14,193.36,193.71,15707.0
2023-03-10 10:15:00,193.66,193.98,193.37,193.38,7104.0,193.66,193.98,193.37,193.38,7104.0
2023-03-10 10:20:00,193.35,193.58,193.28,193.4,4994.0,193.35,193.58,193.28,193.4,4994.0
2023-03-10 10:25:00,193.39,193.69,193.23,193.61,4800.0,193.39,193.69,193.23,193.61,4800.0
2023-03-10 10:30:00,193.73,194.51,193.66,194.48,18980.0,193.73,194.51,193.66,194.48,18980.0
2023-03-10 10:35:00,194.49,195.34,194.36,195.09,57071.0,194.49,195.34,194.36,195.09,57071.0
2023-03-10 10:40:00,195.09,195.33,194.72,194.96,18197.0,195.09,195.33,194.72,194.96,18197.0
2023-03-10 10:45:00,194.87,194.99,194.41,194.79,6654.0,194.87,194.99,194.41,194.79,6654.0
2023-03-10 10:50:00,194.95,195.39,194.58,195.23,6649.0,194.95,195.39,194.58,195.23,6649.0
2023-03-10 10:55:00,195.37,196.19,195.37,196.11,18380.0,195.37,196.19,195.37,196.11,18380.0
2023-03-10 11:00:00,195.98,195.98,195.49,195.59,3840.0,195.98,195.98,195.49,195.59,3840.0
2023-03-10 11:05:00,195.68,195.75,195.22,195.32,7015.0,195.68,195.75,195.22,195.32,7015.0
2023-03-10 11:10:00,195.52,195.68,194.93,195.26,12158.0,195.52,195.68,194.93,195.26,12158.0
2023-03-10 11:15:00,195.37,195.89,195.2,195.79,9335.0,195.37,195.89,195.2,195.79,9335.0
2023-03-10 11:20:00,195.71,196.82,195.7,196.82,7921.0,195.71,196.82,195.7,196.82,7921.0
2023-03-10 11:25:00,196.64,197.26,196.64,197.23,7982.0,196.64,197.26,196.64,197.23,7982.0
2023-03-10 11:30:00,197.23,197.82,197.08,197.62,13057.0,197.23,197.82,197.08,197.62,13057.0
2023-03-10 11:35:00,197.78,198.09,197.46,197.93,20083.0,197.78,198.09,197.46,197.93,20083.0
2023-03-10 11:40:00,198.06,198.08,197.09,197.09,11719.0,198.06,198.08,197.09,197.09,11719.0
2023-03-10 11:45:00,197.08,197.46,196.46,197.34,20271.0,197.08,197.46,196.46,197.34,20271.0
2023-03-10 11:50:00,197.27,197.28,196.95,197.06,7198.0,197.27,197.28,196.95,197.06,7198.0
2023-03-10 11:55:00,196.83,196.89,196.52,196.87,9691.0,196.83,196.89,196.52,196.87,9691.0
2023-03-10 12:00:00,196.8,197.07,196.72,196.75,7595.0,196.8,197.07,196.72,196.75,7595.0
2023-03-10 12:05:00,196.75,196.92,196.12,196.2,9099.0,196.75,196.92,196.12,196.2,9099.0
2023-03-10 12:10:00,196.2,196.57,196.02,196.15,17303.0,196.2,196.57,196.02,196.15,17303.0
2023-03-10 12:15:00,196.1,196.23,195.33,195.33,5773.0,196.1,196.23,195.33,195.33,5773.0
2023-03-10 12:20:00,195.44,196.06,195.44,195.97,9149.0,195.44,196.06,195.44,195.97,9149.0
2023-03-10 12:25:00,195.87,195.95,195.65,195.93,5697.0,195.87,195.95,195.65,195.93,5697.0
2023-03-10 12:30:00,196.0,196.53,195.66,196.36,4612.0,196.0,196.53,195.66,196.36,4612.0
2023-03-10 12:35:00,196.38,196.58,196.31,196.54,2700.0,196.38,196.58,196.31,196.54,2700.0
2023-03-10 12:40:00,196.48,196.48,196.02,196.2,4400.0,196.48,196.48,196.02,196.2,4400.0
2023-03-10 12:45:00,196.12,196.35,196.06,196.24,6852.0,196.12,196.35,196.06,196.24,6852.0
2023-03-10 12:50:00,196.3,196.37,196.13,196.25,5215.0,196.3,196.37,196.13,196.25,5215.0
2023-03-10 12:55:00,196.18,196.18,195.74,195.75,5244.0,196.18,196.18,195.74,195.75,5244.0
2023-03-10 13:00:00,195.79,195.91,195.6,195.62,5921.0,195.79,195.91,195.6,195.62,5921.0
2023-03-10 13:05:00,195.55,195.77,195.51,195.76,10780.0,195.55,195.77,195.51,195.76,10780.0
2023-03-10 13:10:00,195.65,195.69,195.47,195.47,3100.0,195.65,195.69,195.47,195.47,3100.0
2023-03-10 13:15:00,195.4,195.4,195.03,195.03,9897.0,195.4,195.4,195.03,195.03,9897.0
2023-03-10 13:20:00,195.18,195.26,194.9,195.05,8046.0,195.18,195.26,194.9,195.05,8046.0
2023-03-10 13:25:00,194.99,195.08,194.6,194.64,7437.0,194.99,195.08,194.6,194.64,7437.0
2023-03-10 13:30:00,194.61,194.61,194.27,194.37,4743.0,194.61,194.61,194.27,194.37,4743.0
2023-03-10 13:35:00,194.16,194.42,194.07,194.22,7875.0,194.16,194.42,194.07,194.22,7875.0
2023-03-10 13:40:00,194.17,194.37,194.01,194.16,9147.0,194.17,194.37,194.01,194.16,9147.0
2023-03-10 13:45:00,194.16,194.26,194.0,194.12,9546.0,194.16,194.26,194.0,194.12,9546.0
2023-03-10 13:50:00,194.22,194.29,194.03,194.25,13282.0,194.22,194.29,194.03,194.25,13282.0
2023-03-10 13:55:00,194.18,194.27,194.03,194.13,11234.0,194.18,194.27,194.03,194.13,11234.0
2023-03-10 14:00:00,194.19,194.43,194.07,194.33,9860.0,194.19,194.43,194.07,194.33,9860.0
2023-03-10 14:05:00,194.32,194.61,194.02,194.56,12974.0,194.32,194.61,194.02,194.56,12974.0
2023-03-10 14:10:00,194.64,194.8,194.31,194.31,10350.0,194.64,194.8,194.31,194.31,10350.0
2023-03-10 14:15:00,194.34,194.38,194.03,194.32,13316.0,194.34,194.38,194.03,194.32,13316.0
2023-03-10 14:20:00,194.39,194.42,193.9,193.98,7404.0,194.39,194.42,193.9,193.98,7404.0
2023-03-10 14:25:00,193.95,194.01,193.62,193.67,7086.0,193.95,194.01,193.62,193.67,7086.0
2023-03-10 14:30:00,193.75,194.21,193.67,193.81,6981.0,193.75,194.21,193.67,193.81,6981.0
2023-03-10 14:35:00,193.82,194.28,193.82,194.19,7534.0,193.82,194.28,193.82,194.19,7534.0
2023-03-10 14:40:00,194.15,194.61,193.98,194.16,6029.0,194.15,194.61,193.98,194.16,6029.0
2023-03-10 14:45:00,194.26,195.09,194.16,195.09,13683.0,194.26,195.09,194.16,195.09,13683.0
2023-03-10 14:50:00,195.09,195.13,194.76,195.13,7755.0,195.09,195.13,194.76,195.13,7755.0
2023-03-10 14:55:00,195.17,195.45,195.06,195.26,11732.0,195.17,195.45,195.06,195.26,11732.0
2023-03-10 15:00:00,195.28,195.59,195.22,195.52,12445.0,195.28,195.59,195.22,195.52,12445.0
2023-03-10 15:05:00,195.45,195.65,194.87,195.65,22904.0,195.45,195.65,194.87,195.65,22904.0
2023-03-10 15:10:00,195.65,196.07,195.51,195.7,87906.0,195.65,196.07,195.51,195.7,87906.0
2023-03-10 15:15:00,195.69,196.24,195.64,195.76,57900.0,195.69,196.24,195.64,195.76,57900.0
2023-03-10 15:20:00,195.75,195.87,195.61,195.83,41929.0,195.75,195.87,195.61,195.83,41929.0
2023-03-10 15:25:00,195.88,196.03,195.45,195.64,22290.0,195.88,196.03,195.45,195.64,22290.0
2023-03-10 15:30:00,195.56,195.56,194.91,195.04,17425.0,195.56,195.56,194.91,195.04,17425.0
2023-03-10 15:35:00,195.03,195.12,194.61,195.1,24338.0,195.03,195.12,194.61,195.1,24338.0
2023-03-10 15:40:00,195.09,195.14,194.85,194.98,28265.0,195.09,195.14,194.85,194.98,28265.0
2023-03-10 15:45:00,194.98,195.23,194.95,195.05,27921.0,194.98,195.23,194.95,195.05,27921.0
2023-03-10 15:50:00,195.03,195.6,194.75,194.97,123002.0,195.03,195.6,194.75,194.97,123002.0
2023-03-10 15:55:00,195.0,196.01,194.98,195.67,266659.0,195.0,196.01,194.98,195.67,266659.0
2023-03-13 09:30:00,194.55,195.66,193.52,195.49,39998.0,194.55,195.66,193.52,195.49,39998.0
2023-03-13 09:35:00,195.06,195.64,193.81,194.48,52797.0,195.06,195.64,193.81,194.48,52797.0
2023-03-13 09:40:00,194.51,194.82,193.11,193.38,11950.0,194.51,194.82,193.11,193.38,11950.0
2023-03-13 09:45:00,193.38,195.75,193.26,195.43,17989.0,193.38,195.75,193.26,195.43,17989.0
2023-03-13 09:50:00,195.45,195.85,194.64,194.78,10515.0,195.45,195.85,194.64,194.78,10515.0
2023-03-13 09:55:00,194.84,195.91,194.71,195.38,14401.0,194.84,195.91,194.71,195.38,14401.0
2023-03-13 10:00:00,195.11,195.53,194.8,194.95,7942.0,195.11,195.53,194.8,194.95,7942.0
2023-03-13 10:05:00,194.91,195.11,194.07,194.69,21502.0,194.91,195.11,194.07,194.69,21502.0
2023-03-13 10:10:00,194.81,194.89,193.92,194.18,18725.0,194.81,194.89,193.92,194.18,18725.0
2023-03-13 10:15:00,194.09,194.1,193.42,193.81,14040.0,194.09,194.1,193.42,193.81,14040.0
2023-03-13 10:20:00,193.89,195.38,193.84,194.56,7775.0,193.89,195.38,193.84,194.56,7775.0
2023-03-13 10:25:00,194.69,194.71,193.97,194.15,12072.0,194.69,194.71,193.97,194.15,12072.0
2023-03-13 10:30:00,194.13,195.54,194.13,195.34,14299.0,194.13,195.54,194.13,195.34,14299.0
2023-03-13 10:35:00,195.51,195.57,194.73,195.18,6679.0,195.51,195.57,194.73,195.18,6679.0
2023-03-13 10:40:00,195.19,195.28,194.5,195.14,6910.0,195.19,195.28,194.5,195.14,6910.0
2023-03-13 10:45:00,195.28,195.41,195.07,195.28,7069.0,195.28,195.41,195.07,195.28,7069.0
2023-03-13 10:50:00,195.28,195.29,194.34,194.62,8000.0,195.28,195.29,194.34,194.62,8000.0
2023-03-13 10:55:00,194.61,195.75,194.61,195.61,18575.0,194.61,195.75,194.61,195.61,18575.0
2023-03-13 11:00:00,195.7,196.07,195.36,195.96,32046.0,195.7,196.07,195.36,195.96,32046.0
2023-03-13 11:05:00,195.95,196.15,195.4,195.54,19657.0,195.95,196.15,195.4,195.54,19657.0
2023-03-13 11:10:00,195.5,196.51,195.44,196.0,24745.0,195.5,196.51,195.44,196.0,24745.0
2023-03-13 11:15:00,196.0,196.49,195.99,196.28,12073.0,196.0,196.49,195.99,196.28,12073.0
2023-03-13 11:20:00,196.26,196.65,195.74,196.28,13171.0,196.26,196.65,195.74,196.28,13171.0
2023-03-13 11:25:00,196.52,197.37,196.48,197.09,12781.0,196.52,197.37,196.48,197.09,12781.0
2023-03-13 11:30:00,197.19,197.31,196.54,196.73,14309.0,197.19,197.31,196.54,196.73,14309.0
2023-03-13 11:35:00,196.58,196.58,195.88,196.06,43655.0,196.58,196.58,195.88,196.06,43655.0
2023-03-13 11:40:00,196.05,196.47,195.97,196.2,28354.0,196.05,196.47,195.97,196.2,28354.0
2023-03-13 11:45:00,196.24,197.01,195.98,197.01,17276.0,196.24,197.01,195.98,197.01,17276.0
2023-03-13 11:50:00,196.99,197.01,196.48,196.54,10192.0,196.99,197.01,196.48,196.54,10192.0
2023-03-13 11:55:00,196.5,197.22,196.37,197.15,6100.0,196.5,197.22,196.37,197.15,6100.0
2023-03-13 12:00:00,197.25,197.82,196.47,196.64,10712.0,197.25,197.82,196.47,196.64,10712.0
2023-03-13 12:05:00,196.7,197.48,196.7,197.34,10336.0,196.7,197.48,196.7,197.34,10336.0
2023-03-13 12:10:00,197.41,197.7,196.86,197.37,6873.0,197.41,197.7,196.86,197.37,6873.0
2023-03-13 12:15:00,197.32,197.84,197.2,197.24,7360.0,197.32,197.84,197.2,197.24,7360.0
2023-03-13 12:20:00,197.23,197.64,197.1,197.12,9891.0,197.23,197.64,197.1,197.12,9891.0
2023-03-13 12:25:00,197.12,197.43,197.03,197.43,6000.0,197.12,197.43,197.03,197.43,6000.0
2023-03-13 12:30:00,197.41,197.59,197.2,197.32,7700.0,197.41,197.59,197.2,197.32,7700.0
2023-03-13 12:35:00,197.39,198.07,197.36,197.89,6832.0,197.39,198.07,197.36,197.89,6832.0
2023-03-13 12:40:00,197.91,198.4,197.75,197.99,6283.0,197.91,198.4,197.75,197.99,6283.0
2023-03-13 12:45:00,198.1,198.47,197.35,197.35,3711.0,198.1,198.47,197.35,197.35,3711.0
2023-03-13 12:50:00,197.3,197.67,197.02,197.5,5412.0,197.3,197.67,197.02,197.5,5412.0
2023-03-13 12:55:00,197.48,197.55,196.59,196.73,6385.0,197.48,197.55,196.59,196.73,6385.0
2023-03-13 13:00:00,196.73,196.76,195.97,196.06,4569.0,196.73,196.76,195.97,196.06,4569.0
2023-03-13 13:05:00,195.98,196.36,195.62,196.36,7152.0,195.98,196.36,195.62,196.36,7152.0
2023-03-13 13:10:00,196.42,196.5,196.21,196.43,6376.0,196.42,196.5,196.21,196.43,6376.0
2023-03-13 13:15:00,196.38,197.24,196.35,197.17,13312.0,196.38,197.24,196.35,197.17,13312.0
2023-03-13 13:20:00,197.05,197.14,196.8,196.8,7128.0,197.05,197.14,196.8,196.8,7128.0
2023-03-13 13:25:00,196.8,196.91,196.56,196.8,14373.0,196.8,196.91,196.56,196.8,14373.0
2023-03-13 13:30:00,196.67,196.67,196.51,196.53,9103.0,196.67,196.67,196.51,196.53,9103.0
2023-03-13 13:35:00,196.51,197.73,196.31,197.34,17863.0,196.51,197.73,196.31,197.34,17863.0
2023-03-13 13:40:00,197.29,197.46,197.01,197.17,14069.0,197.29,197.46,197.01,197.17,14069.0
2023-03-13 13:45:00,197.14,197.33,196.86,197.08,9432.0,197.14,197.33,196.86,197.08,9432.0
2023-03-13 13:50:00,197.16,197.42,197.0,197.24,4596.0,197.16,197.42,197.0,197.24,4596.0
2023-03-13 13:55:00,197.13,197.65,197.12,197.59,14287.0,197.13,197.65,197.12,197.59,14287.0
2023-03-13 14:00:00,197.66,198.2,197.61,197.79,9623.0,197.66,198.2,197.61,197.79,9623.0
2023-03-13 14:05:00,197.85,198.21,197.78,197.78,7894.0,197.85,198.21,197.78,197.78,7894.0
2023-03-13 14:10:00,197.76,198.26,197.69,198.07,9069.0,197.76,198.26,197.69,198.07,9069.0
2023-03-13 14:15:00,198.13,198.32,197.95,198.1,7411.0,198.13,198.32,197.95,198.1,7411.0
2023-03-13 14:20:00,197.97,198.37,197.93,198.37,9274.0,197.97,198.37,197.93,198.37,9274.0
2023-03-13 14:25:00,198.57,198.57,198.14,198.14,6620.0,198.57,198.57,198.14,198.14,6620.0
2023-03-13 14:30:00,198.2,198.52,198.04,198.25,14709.0,198.2,198.52,198.04,198.25,14709.0
2023-03-13 14:35:00,198.04,198.07,197.34,197.53,6589.0,198.04,198.07,197.34,197.53,6589.0
2023-03-13 14:40:00,197.47,198.11,197.42,197.87,15548.0,197.47,198.11,197.42,197.87,15548.0
2023-03-13 14:45:00,197.8,197.93,197.51,197.9,10511.0,197.8,197.93,197.51,197.9,10511.0
2023-03-13 14:50:00,197.97,198.17,197.84,197.96,6390.0,197.97,198.17,197.84,197.96,6390.0
2023-03-13 14:55:00,198.01,198.07,197.75,198.03,16326.0,198.01,198.07,197.75,198.03,16326.0
2023-03-13 15:00:00,197.98,198.22,197.56,197.62,14846.0,197.98,198.22,197.56,197.62,14846.0
2023-03-13 15:05:00,197.5,198.09,197.49,197.85,12727.0,197.5,198.09,197.49,197.85,12727.0
2023-03-13 15:10:00,197.95,198.55,197.93,198.31,14225.0,197.95,198.55,197.93,198.31,14225.0
2023-03-13 15:15:00,198.37,198.55,198.04,198.2,12254.0,198.37,198.55,198.04,198.2,12254.0
2023-03-13 15:20:00,198.15,198.2,197.59,197.59,17768.0,198.15,198.2,197.59,197.59,17768.0
2023-03-13 15:25:00,197.64,197.71,197.24,197.54,20707.0,197.64,197.71,197.24,197.54,20707.0
2023-03-13 15:30:00,197.5,197.91,197.5,197.73,13275.0,197.5,197.91,197.5,197.73,13275.0
2023-03-13 15:35:00,197.72,197.9,197.53,197.75,19523.0,197.72,197.9,197.53,197.75,19523.0
2023-03-13 15:40:00,197.83,198.13,197.6,198.04,26730.0,197.83,198.13,197.6,198.04,26730.0
2023-03-13 15:45:00,198.1,198.21,197.38,197.38,16478.0,198.1,198.21,197.38,197.38,16478.0
2023-03-13 15:50:00,197.2,197.31,196.61,196.69,64854.0,197.2,197.31,196.61,196.69,64854.0
2023-03-13 15:55:00,196.63,196.71,196.17,196.27,98779.0,196.63,196.71,196.17,196.27,98779.0
2023-03-14 09:30:00,198.1,198.68,197.42,198.09,30302.0,198.1,198.68,197.42,198.09,30302.0
2023-03-14 09:35:00,197.85,199.4,197.8,199.4,14503.0,197.85,199.4,197.8,199.4,14503.0
2023-03-14 09:40:00,199.5,200.8,198.54,200.69,33352.0,199.5,200.8,198.54,200.69,33352.0
2023-03-14 09:45:00,200.75,201.4,200.74,201.34,23828.0,200.75,201.4,200.74,201.34,23828.0
2023-03-14 09:50:00,201.1,201.19,199.88,200.16,8077.0,201.1,201.19,199.88,200.16,8077.0
2023-03-14 09:55:00,200.03,200.04,199.46,199.99,7368.0,200.03,200.04,199.46,199.99,7368.0
2023-03-14 10:00:00,199.99,200.53,199.81,200.44,12086.0,199.99,200.53,199.81,200.44,12086.0
2023-03-14 10:05:00,200.57,201.12,200.44,200.78,7078.0,200.57,201.12,200.44,200.78,7078.0
2023-03-14 10:10:00,200.78,201.4,200.65,201.14,6062.0,200.78,201.4,200.65,201.14,6062.0
2023-03-14 10:15:00,201.34,201.38,200.64,200.86,8063.0,201.34,201.38,200.64,200.86,8063.0
2023-03-14 10:20:00,200.79,201.58,200.67,201.47,10810.0,200.79,201.58,200.67,201.47,10810.0
2023-03-14 10:25:00,201.57,201.9,201.53,201.9,8863.0,201.57,201.9,201.53,201.9,8863.0
2023-03-14 10:30:00,201.92,202.3,201.77,202.18,16749.0,201.92,202.3,201.77,202.18,16749.0
2023-03-14 10:35:00,202.06,202.42,201.97,202.27,8761.0,202.06,202.42,201.97,202.27,8761.0
2023-03-14 10:40:00,202.12,202.25,201.68,201.73,8192.0,202.12,202.25,201.68,201.73,8192.0
2023-03-14 10:45:00,201.81,202.28,201.79,201.97,6749.0,201.81,202.28,201.79,201.97,6749.0
2023-03-14 10:50:00,201.91,202.09,201.6,201.6,6965.0,201.91,202.09,201.6,201.6,6965.0
2023-03-14 10:55:00,201.62,201.7,201.42,201.45,8867.0,201.62,201.7,201.42,201.45,8867.0
2023-03-14 11:00:00,201.57,201.67,201.49,201.53,7584.0,201.57,201.67,201.49,201.53,7584.0
2023-03-14 11:05:00,201.45,201.57,201.28,201.37,5345.0,201.45,201.57,201.28,201.37,5345.0
2023-03-14 11:10:00,201.33,201.81,201.31,201.8,7544.0,201.33,201.81,201.31,201.8,7544.0
2023-03-14 11:15:00,201.89,201.94,201.55,201.69,12791.0,201.89,201.94,201.55,201.69,12791.0
2023-03-14 11:20:00,201.69,202.23,201.55,202.1,21909.0,201.69,202.23,201.55,202.1,21909.0
2023-03-14 11:25:00,202.16,202.3,201.99,202.25,5692.0,202.16,202.3,201.99,202.25,5692.0
2023-03-14 11:30:00,202.26,202.62,202.08,202.38,22582.0,202.26,202.62,202.08,202.38,22582.0
2023-03-14 11:35:00,202.31,202.47,202.17,202.31,7146.0,202.31,202.47,202.17,202.31,7146.0
2023-03-14 11:40:00,202.28,202.42,202.03,202.19,8313.0,202.28,202.42,202.03,202.19,8313.0
2023-03-14 11:45:00,202.35,202.53,202.08,202.53,9360.0,202.35,202.53,202.08,202.53,9360.0
2023-03-14 11:50:00,202.5,202.7,202.43,202.52,7737.0,202.5,202.7,202.43,202.52,7737.0
2023-03-14 11:55:00,202.6,202.68,202.41,202.52,8598.0,202.6,202.68,202.41,202.52,8598.0
2023-03-14 12:00:00,202.48,202.56,202.33,202.5,8436.0,202.48,202.56,202.33,202.5,8436.0
2023-03-14 12:05:00,202.38,202.5,202.22,202.46,12420.0,202.38,202.5,202.22,202.46,12420.0
2023-03-14 12:10:00,202.47,202.6,202.24,202.56,5712.0,202.47,202.6,202.24,202.56,5712.0
2023-03-14 12:15:00,202.54,202.64,202.23,202.25,3042.0,202.54,202.64,202.23,202.25,3042.0
2023-03-14 12:20:00,202.23,202.23,202.04,202.05,6572.0,202.23,202.23,202.04,202.05,6572.0
2023-03-14 12:25:00,202.03,202.14,201.79,202.14,6670.0,202.03,202.14,201.79,202.14,6670.0
2023-03-14 12:30:00,202.06,202.2,202.01,202.19,4234.0,202.06,202.2,202.01,202.19,4234.0
2023-03-14 12:35:00,202.23,202.37,202.23,202.23,7114.0,202.23,202.37,202.23,202.23,7114.0
2023-03-14 12:40:00,202.22,202.3,201.98,202.3,7129.0,202.22,202.3,201.98,202.3,7129.0
2023-03-14 12:45:00,202.31,202.81,202.31,202.8,5119.0,202.31,202.81,202.31,202.8,5119.0
2023-03-14 12:50:00,202.87,202.88,202.39,202.48,7566.0,202.87,202.88,202.39,202.48,7566.0
2023-03-14 12:55:00,202.41,202.64,202.3,202.44,10573.0,202.41,202.64,202.3,202.44,10573.0
2023-03-14 13:00:00,202.54,202.7,202.49,202.53,3262.0,202.54,202.7,202.49,202.53,3262.0
2023-03-14 13:05:00,202.52,202.53,202.25,202.38,8115.0,202.52,202.53,202.25,202.38,8115.0
2023-03-14 13:10:00,202.21,202.28,202.05,202.09,5787.0,202.21,202.28,202.05,202.09,5787.0
2023-03-14 13:15:00,201.95,202.06,201.38,202.04,8057.0,201.95,202.06,201.38,202.04,8057.0
2023-03-14 13:20:00,201.95,202.07,201.73,201.97,8277.0,201.95,202.07,201.73,201.97,8277.0
2023-03-14 13:25:00,201.92,202.52,201.92,202.24,3725.0,201.92,202.52,201.92,202.24,3725.0
2023-03-14 13:30:00,202.24,202.28,202.03,202.15,4271.0,202.24,202.28,202.03,202.15,4271.0
2023-03-14 13:35:00,202.12,202.42,202.12,202.37,2866.0,202.12,202.42,202.12,202.37,2866.0
2023-03-14 13:40:00,202.36,202.43,201.67,201.69,9160.0,202.36,202.43,201.67,201.69,9160.0
2023-03-14 13:45:00,201.66,201.96,201.53,201.86,4915.0,201.66,201.96,201.53,201.86,4915.0
2023-03-14 13:50:00,201.78,201.81,201.59,201.73,8569.0,201.78,201.81,201.59,201.73,8569.0
2023-03-14 13:55:00,201.7,201.71,201.37,201.6,14188.0,201.7,201.71,201.37,201.6,14188.0
2023-03-14 14:00:00,201.6,201.82,201.37,201.57,8054.0,201.6,201.82,201.37,201.57,8054.0
2023-03-14 14:05:00,201.6,201.6,201.14,201.4,10509.0,201.6,201.6,201.14,201.4,10509.0
2023-03-14 14:10:00,201.43,201.85,201.43,201.7,6880.0,201.43,201.85,201.43,201.7,6880.0
2023-03-14 14:15:00,201.67,201.67,201.42,201.66,14030.0,201.67,201.67,201.42,201.66,14030.0
2023-03-14 14:20:00,201.6,201.84,201.43,201.84,5114.0,201.6,201.84,201.43,201.84,5114.0
2023-03-14 14:25:00,201.78,202.31,201.78,202.31,3669.0,201.78,202.31,201.78,202.31,3669.0
2023-03-14 14:30:00,202.33,202.46,202.11,202.45,8596.0,202.33,202.46,202.11,202.45,8596.0
2023-03-14 14:35:00,202.47,202.52,202.22,202.4,10089.0,202.47,202.52,202.22,202.4,10089.0
2023-03-14 14:40:00,202.42,202.55,202.26,202.5,9782.0,202.42,202.55,202.26,202.5,9782.0
2023-03-14 14:45:00,202.42,202.88,202.41,202.71,9532.0,202.42,202.88,202.41,202.71,9532.0
2023-03-14 14:50:00,202.65,202.81,202.61,202.74,4142.0,202.65,202.81,202.61,202.74,4142.0
2023-03-14 14:55:00,202.65,202.72,202.38,202.69,9302.0,202.65,202.72,202.38,202.69,9302.0
2023-03-14 15:00:00,202.72,202.89,202.49,202.58,9718.0,202.72,202.89,202.49,202.58,9718.0
2023-03-14 15:05:00,202.58,202.7,201.8,201.92,13612.0,202.58,202.7,201.8,201.92,13612.0
2023-03-14 15:10:00,201.88,202.09,201.62,201.65,27587.0,201.88,202.09,201.62,201.65,27587.0
2023-03-14 15:15:00,201.57,202.01,201.42,202.01,11483.0,201.57,202.01,201.42,202.01,11483.0
2023-03-14 15:20:00,201.99,201.99,201.69,201.85,11795.0,201.99,201.99,201.69,201.85,11795.0
2023-03-14 15:25:00,201.78,202.14,201.77,202.09,8815.0,201.78,202.14,201.77,202.09,8815.0
2023-03-14 15:30:00,202.11,202.44,201.94,202.4,14845.0,202.11,202.44,201.94,202.4,14845.0
2023-03-14 15:35:00,202.41,202.95,202.41,202.86,18432.0,202.41,202.95,202.41,202.86,18432.0
2023-03-14 15:40:00,202.8,202.91,202.58,202.89,18902.0,202.8,202.91,202.58,202.89,18902.0
2023-03-14 15:45:00,202.92,203.3,202.85,203.23,35047.0,202.92,203.3,202.85,203.23,35047.0
2023-03-14 15:50:00,203.23,203.57,202.85,203.03,61326.0,203.23,203.57,202.85,203.03,61326.0
2023-03-14 15:55:00,203.06,203.68,203.04,203.65,128320.0,203.06,203.68,203.04,203.65,128320.0
2023-03-15 09:30:00,202.64,203.27,201.97,203.1,37255.0,202.64,203.27,201.97,203.1,37255.0
2023-03-15 09:35:00,202.81,203.23,202.26,202.31,8724.0,202.81,203.23,202.26,202.31,8724.0
2023-03-15 09:40:00,202.11,202.81,201.58,202.46,6998.0,202.11,202.81,201.58,202.46,6998.0
2023-03-15 09:45:00,202.3,202.48,201.63,202.45,13103.0,202.3,202.48,201.63,202.45,13103.0
2023-03-15 09:50:00,202.27,202.34,201.73,201.94,8276.0,202.27,202.34,201.73,201.94,8276.0
2023-03-15 09:55:00,201.99,202.35,201.47,201.7,17795.0,201.99,202.35,201.47,201.7,17795.0
2023-03-15 10:00:00,201.56,202.11,201.12,202.07,16688.0,201.56,202.11,201.12,202.07,16688.0
2023-03-15 10:05:00,202.09,202.16,200.68,200.79,20445.0,202.09,202.16,200.68,200.79,20445.0
2023-03-15 10:10:00,200.75,201.25,200.74,200.79,13530.0,200.75,201.25,200.74,200.79,13530.0
2023-03-15 10:15:00,200.78,201.44,200.7,201.11,22015.0,200.78,201.44,200.7,201.11,22015.0
2023-03-15 10:20:00,201.11,201.39,200.67,200.74,8383.0,201.11,201.39,200.67,200.74,8383.0
2023-03-15 10:25:00,200.61,201.32,200.51,201.04,15259.0,200.61,201.32,200.51,201.04,15259.0
2023-03-15 10:30:00,201.12,201.25,200.76,200.8,8943.0,201.12,201.25,200.76,200.8,8943.0
2023-03-15 10:35:00,200.8,201.51,200.75,201.06,14460.0,200.8,201.51,200.75,201.06,14460.0
2023-03-15 10:40:00,201.12,201.23,200.71,200.85,7596.0,201.12,201.23,200.71,200.85,7596.0
2023-03-15 10:45:00,200.85,201.07,200.8,200.97,5962.0,200.85,201.07,200.8,200.97,5962.0
2023-03-15 10:50:00,200.98,201.05,200.49,200.84,11698.0,200.98,201.05,200.49,200.84,11698.0
2023-03-15 10:55:00,200.76,201.24,200.71,201.24,6840.0,200.76,201.24,200.71,201.24,6840.0
2023-03-15 11:00:00,201.3,201.45,200.91,201.44,14206.0,201.3,201.45,200.91,201.44,14206.0
2023-03-15 11:05:00,201.44,202.07,201.42,201.71,19837.0,201.44,202.07,201.42,201.71,19837.0
2023-03-15 11:10:00,201.67,202.16,201.51,202.09,9756.0,201.67,202.16,201.51,202.09,9756.0
2023-03-15 11:15:00,202.16,202.28,201.76,202.28,19236.0,202.16,202.28,201.76,202.28,19236.0
2023-03-15 11:20:00,202.28,202.29,201.42,201.53,9837.0,202.28,202.29,201.42,201.53,9837.0
2023-03-15 11:25:00,201.53,202.0,201.53,201.68,13190.0,201.53,202.0,201.53,201.68,13190.0
2023-03-15 11:30:00,201.79,202.09,201.64,201.69,5422.0,201.79,202.09,201.64,201.69,5422.0
2023-03-15 11:35:00,201.8,201.8,201.51,201.63,5182.0,201.8,201.8,201.51,201.63,5182.0
2023-03-15 11:40:00,201.52,202.17,201.46,201.83,6671.0,201.52,202.17,201.46,201.83,6671.0
2023-03-15 11:45:00,201.83,202.44,201.83,202.2,8583.0,201.83,202.44,201.83,202.2,8583.0
2023-03-15 11:50:00,202.06,202.08,201.71,201.82,5571.0,202.06,202.08,201.71,201.82,5571.0
2023-03-15 11:55:00,201.92,202.04,201.71,201.85,3029.0,201.92,202.04,201.71,201.85,3029.0
2023-03-15 12:00:00,201.94,202.11,201.6,201.66,4949.0,201.94,202.11,201.6,201.66,4949.0
2023-03-15 12:05:00,201.56,201.56,201.18,201.23,7114.0,201.56,201.56,201.18,201.23,7114.0
2023-03-15 12:10:00,201.18,201.3,200.9,201.3,14891.0,201.18,201.3,200.9,201.3,14891.0
2023-03-15 12:15:00,201.17,201.47,201.13,201.18,6692.0,201.17,201.47,201.13,201.18,6692.0
2023-03-15 12:20:00,201.13,201.33,200.96,201.02,7356.0,201.13,201.33,200.96,201.02,7356.0
2023-03-15 12:25:00,200.94,200.97,200.56,200.93,7155.0,200.94,200.97,200.56,200.93,7155.0
2023-03-15 12:30:00,200.91,201.32,200.83,201.18,4633.0,200.91,201.32,200.83,201.18,4633.0
2023-03-15 12:35:00,201.12,201.4,201.05,201.14,7581.0,201.12,201.4,201.05,201.14,7581.0
2023-03-15 12:40:00,201.14,201.17,200.93,201.12,3942.0,201.14,201.17,200.93,201.12,3942.0
2023-03-15 12:45:00,201.22,201.52,201.03,201.42,6476.0,201.22,201.52,201.03,201.42,6476.0
2023-03-15 12:50:00,201.44,201.44,201.15,201.36,5226.0,201.44,201.44,201.15,201.36,5226.0
2023-03-15 12:55:00,201.2,201.27,200.83,200.94,6444.0,201.2,201.27,200.83,200.94,6444.0
2023-03-15 13:00:00,200.93,201.12,200.71,200.8,6227.0,200.93,201.12,200.71,200.8,6227.0
2023-03-15 13:05:00,200.84,201.47,200.82,201.4,7410.0,200.84,201.47,200.82,201.4,7410.0
2023-03-15 13:10:00,201.36,201.87,201.36,201.83,2967.0,201.36,201.87,201.36,201.83,2967.0
2023-03-15 13:15:00,201.93,202.24,201.8,202.07,6742.0,201.93,202.24,201.8,202.07,6742.0
2023-03-15 13:20:00,202.02,202.11,201.8,201.85,5665.0,202.02,202.11,201.8,201.85,5665.0
2023-03-15 13:25:00,201.79,202.1,201.77,202.06,3894.0,201.79,202.1,201.77,202.06,3894.0
2023-03-15 13:30:00,201.94,201.94,201.5,201.77,5570.0,201.94,201.94,201.5,201.77,5570.0
2023-03-15 13:35:00,201.78,201.96,201.49,201.52,5328.0,201.78,201.96,201.49,201.52,5328.0
2023-03-15 13:40:00,201.6,201.6,201.28,201.43,5528.0,201.6,201.6,201.28,201.43,5528.0
2023-03-15 13:45:00,201.39,201.39,201.13,201.33,8098.0,201.39,201.39,201.13,201.33,8098.0
2023-03-15 13:50:00,201.33,201.93,201.32,201.93,3880.0,201.33,201.93,201.32,201.93,3880.0
2023-03-15 13:55:00,201.93,202.26,201.79,201.88,7592.0,201.93,202.26,201.79,201.88,7592.0
2023-03-15 14:00:00,201.92,201.92,201.4,201.48,3040.0,201.92,201.92,201.4,201.48,3040.0
2023-03-15 14:05:00,201.42,201.94,201.34,201.73,7092.0,201.42,201.94,201.34,201.73,7092.0
2023-03-15 14:10:00,201.75,201.94,201.71,201.84,3017.0,201.75,201.94,201.71,201.84,3017.0
2023-03-15 14:15:00,201.78,202.03,201.57,202.03,5232.0,201.78,202.03,201.57,202.03,5232.0
2023-03-15 14:20:00,201.91,202.67,201.85,202.67,6648.0,201.91,202.67,201.85,202.67,6648.0
2023-03-15 14:25:00,202.55,203.44,202.46,202.89,11918.0,202.55,203.44,202.46,202.89,11918.0
2023-03-15 14:30:00,202.99,203.44,202.87,203.37,8254.0,202.99,203.44,202.87,203.37,8254.0
2023-03-15 14:35:00,203.27,203.32,202.98,203.03,21903.0,203.27,203.32,202.98,203.03,21903.0
2023-03-15 14:40:00,203.05,203.24,202.87,202.99,13340.0,203.05,203.24,202.87,202.99,13340.0
2023-03-15 14:45:00,202.9,203.04,202.62,202.63,7024.0,202.9,203.04,202.62,202.63,7024.0
2023-03-15 14:50:00,202.74,202.97,202.44,202.94,6012.0,202.74,202.97,202.44,202.94,6012.0
2023-03-15 14:55:00,202.89,203.33,202.85,203.19,9355.0,202.89,203.33,202.85,203.19,9355.0
2023-03-15 15:00:00,203.14,203.64,202.89,202.89,8764.0,203.14,203.64,202.89,202.89,8764.0
2023-03-15 15:05:00,202.9,203.59,202.86,202.86,11590.0,202.9,203.59,202.86,202.86,11590.0
2023-03-15 15:10:00,202.72,203.31,202.72,203.13,7416.0,202.72,203.31,202.72,203.13,7416.0
2023-03-15 15:15:00,203.27,203.57,203.17,203.33,9150.0,203.27,203.57,203.17,203.33,9150.0
2023-03-15 15:20:00,203.25,203.94,203.17,203.56,17153.0,203.25,203.94,203.17,203.56,17153.0
2023-03-15 15:25:00,203.63,203.65,203.23,203.37,40114.0,203.63,203.65,203.23,203.37,40114.0
2023-03-15 15:30:00,203.37,203.61,203.13,203.2,14614.0,203.37,203.61,203.13,203.2,14614.0
2023-03-15 15:35:00,203.22,203.37,202.76,203.08,14251.0,203.22,203.37,202.76,203.08,14251.0
2023-03-15 15:40:00,203.05,203.09,202.6,202.98,21622.0,203.05,203.09,202.6,202.98,21622.0
2023-03-15 15:45:00,202.98,203.27,202.86,203.07,31747.0,202.98,203.27,202.86,203.07,31747.0
2023-03-15 15:50:00,202.98,203.39,202.19,202.22,88872.0,202.98,203.39,202.19,202.22,88872.0
2023-03-15 15:55:00,202.48,203.08,202.22,202.99,156390.0,202.48,203.08,202.22,202.99,156390.0
2023-03-16 09:30:00,202.1,202.44,200.01,200.96,29666.0,202.1,202.44,200.01,200.96,29666.0
2023-03-16 09:35:00,201.15,201.36,200.27,200.83,9220.0,201.15,201.36,200.27,200.83,9220.0
2023-03-16 09:40:00,200.83,201.11,200.61,200.93,6714.0,200.83,201.11,200.61,200.93,6714.0
2023-03-16 09:45:00,201.02,201.74,201.02,201.44,16223.0,201.02,201.74,201.02,201.44,16223.0
2023-03-16 09:50:00,201.56,202.32,201.33,202.32,8309.0,201.56,202.32,201.33,202.32,8309.0
2023-03-16 09:55:00,202.18,202.92,202.08,202.92,10031.0,202.18,202.92,202.08,202.92,10031.0
2023-03-16 10:00:00,202.94,203.18,202.34,202.35,12687.0,202.94,203.18,202.34,202.35,12687.0
2023-03-16 10:05:00,202.34,202.34,201.73,201.89,12582.0,202.34,202.34,201.73,201.89,12582.0
2023-03-16 10:10:00,202.0,203.17,202.0,203.17,18716.0,202.0,203.17,202.0,203.17,18716.0
2023-03-16 10:15:00,203.04,203.09,202.15,202.23,10177.0,203.04,203.09,202.15,202.23,10177.0
2023-03-16 10:20:00,202.22,203.0,202.14,202.68,7795.0,202.22,203.0,202.14,202.68,7795.0
2023-03-16 10:25:00,202.68,203.05,202.63,202.68,7115.0,202.68,203.05,202.63,202.68,7115.0
2023-03-16 10:30:00,202.73,202.8,202.21,202.4,7316.0,202.73,202.8,202.21,202.4,7316.0
2023-03-16 10:35:00,202.4,202.95,202.4,202.92,4296.0,202.4,202.95,202.4,202.92,4296.0
2023-03-16 10:40:00,202.92,203.36,202.88,203.24,8680.0,202.92,203.36,202.88,203.24,8680.0
2023-03-16 10:45:00,203.28,204.16,203.13,203.9,12261.0,203.28,204.16,203.13,203.9,12261.0
2023-03-16 10:50:00,203.96,204.04,203.68,203.9,7008.0,203.96,204.04,203.68,203.9,7008.0
2023-03-16 10:55:00,203.8,204.42,203.79,204.42,12800.0,203.8,204.42,203.79,204.42,12800.0
2023-03-16 11:00:00,204.51,204.7,204.37,204.51,10621.0,204.51,204.7,204.37,204.51,10621.0
2023-03-16 11:05:00,204.57,204.91,204.18,204.65,12497.0,204.57,204.91,204.18,204.65,12497.0
2023-03-16 11:10:00,204.85,204.85,204.41,204.52,13194.0,204.85,204.85,204.41,204.52,13194.0
2023-03-16 11:15:00,204.37,205.07,204.37,204.98,26793.0,204.37,205.07,204.37,204.98,26793.0
2023-03-16 11:20:00,204.92,205.37,204.82,205.27,13612.0,204.92,205.37,204.82,205.27,13612.0
2023-03-16 11:25:00,205.21,205.98,205.21,205.79,16500.0,205.21,205.98,205.21,205.79,16500.0
2023-03-16 11:30:00,205.96,206.04,205.66,205.9,16452.0,205.96,206.04,205.66,205.9,16452.0
2023-03-16 11:35:00,205.88,205.99,205.59,205.85,7792.0,205.88,205.99,205.59,205.85,7792.0
2023-03-16 11:40:00,205.73,206.47,205.64,206.4,13699.0,205.73,206.47,205.64,206.4,13699.0
2023-03-16 11:45:00,206.47,206.68,206.03,206.68,13793.0,206.47,206.68,206.03,206.68,13793.0
2023-03-16 11:50:00,206.66,207.13,206.51,207.09,16370.0,206.66,207.13,206.51,207.09,16370.0
2023-03-16 11:55:00,207.12,207.72,207.02,207.41,17377.0,207.12,207.72,207.02,207.41,17377.0
2023-03-16 12:00:00,207.39,207.57,207.13,207.37,9506.0,207.39,207.57,207.13,207.37,9506.0
2023-03-16 12:05:00,207.28,207.37,206.92,206.93,11691.0,207.28,207.37,206.92,206.93,11691.0
2023-03-16 12:10:00,206.82,206.97,206.58,206.82,6402.0,206.82,206.97,206.58,206.82,6402.0
2023-03-16 12:15:00,206.87,207.46,206.86,207.41,9339.0,206.87,207.46,206.86,207.41,9339.0
2023-03-16 12:20:00,207.47,207.51,207.16,207.21,7711.0,207.47,207.51,207.16,207.21,7711.0
2023-03-16 12:25:00,207.22,207.5,207.18,207.5,11230.0,207.22,207.5,207.18,207.5,11230.0
2023-03-16 12:30:00,207.5,207.71,207.42,207.47,6783.0,207.5,207.71,207.42,207.47,6783.0
2023-03-16 12:35:00,207.46,207.46,206.97,207.22,7797.0,207.46,207.46,206.97,207.22,7797.0
2023-03-16 12:40:00,207.34,207.73,207.15,207.72,9520.0,207.34,207.73,207.15,207.72,9520.0
2023-03-16 12:45:00,207.61,207.63,207.35,207.57,7605.0,207.61,207.63,207.35,207.57,7605.0
2023-03-16 12:50:00,207.62,208.13,207.42,207.5,15314.0,207.62,208.13,207.42,207.5,15314.0
2023-03-16 12:55:00,207.53,207.93,207.5,207.88,7329.0,207.53,207.93,207.5,207.88,7329.0
2023-03-16 13:00:00,207.88,208.35,207.75,208.35,10400.0,207.88,208.35,207.75,208.35,10400.0
2023-03-16 13:05:00,208.35,208.35,207.77,207.86,12541.0,208.35,208.35,207.77,207.86,12541.0
2023-03-16 13:10:00,207.77,207.77,207.2,207.31,6754.0,207.77,207.77,207.2,207.31,6754.0
2023-03-16 13:15:00,207.34,207.6,207.01,207.6,9599.0,207.34,207.6,207.01,207.6,9599.0
2023-03-16 13:20:00,207.51,207.68,207.37,207.54,12523.0,207.51,207.68,207.37,207.54,12523.0
2023-03-16 13:25:00,207.53,207.68,207.49,207.56,7484.0,207.53,207.68,207.49,207.56,7484.0
2023-03-16 13:30:00,207.56,207.98,207.52,207.98,9781.0,207.56,207.98,207.52,207.98,9781.0
2023-03-16 13:35:00,208.0,208.0,207.67,207.78,7016.0,208.0,208.0,207.67,207.78,7016.0
2023-03-16 13:40:00,207.81,207.87,207.63,207.8,6503.0,207.81,207.87,207.63,207.8,6503.0
2023-03-16 13:45:00,207.8,207.81,207.57,207.72,7539.0,207.8,207.81,207.57,207.72,7539.0
2023-03-16 13:50:00,207.67,207.67,207.14,207.5,16031.0,207.67,207.67,207.14,207.5,16031.0
2023-03-16 13:55:00,207.41,207.53,207.28,207.29,8104.0,207.41,207.53,207.28,207.29,8104.0
2023-03-16 14:00:00,207.3,207.31,206.99,207.14,10771.0,207.3,207.31,206.99,207.14,10771.0
2023-03-16 14:05:00,207.16,207.42,207.01,207.31,8004.0,207.16,207.42,207.01,207.31,8004.0
2023-03-16 14:10:00,207.36,207.5,207.19,207.28,8359.0,207.36,207.5,207.19,207.28,8359.0
2023-03-16 14:15:00,207.19,207.19,206.93,207.06,8709.0,207.19,207.19,206.93,207.06,8709.0
2023-03-16 14:20:00,207.2,207.69,207.17,207.52,9856.0,207.2,207.69,207.17,207.52,9856.0
2023-03-16 14:25:00,207.48,207.51,207.16,207.43,11298.0,207.48,207.51,207.16,207.43,11298.0
2023-03-16 14:30:00,207.43,207.52,207.13,207.22,7568.0,207.43,207.52,207.13,207.22,7568.0
2023-03-16 14:35:00,207.25,207.79,207.25,207.75,7122.0,207.25,207.79,207.25,207.75,7122.0
2023-03-16 14:40:00,207.73,208.0,207.67,208.0,10485.0,207.73,208.0,207.67,208.0,10485.0
2023-03-16 14:45:00,208.01,208.13,207.86,207.89,13760.0,208.01,208.13,207.86,207.89,13760.0
2023-03-16 14:50:00,207.84,208.08,207.82,208.06,6653.0,207.84,208.08,207.82,208.06,6653.0
2023-03-16 14:55:00,208.09,208.24,208.0,208.06,13299.0,208.09,208.24,208.0,208.06,13299.0
2023-03-16 15:00:00,208.07,208.25,207.93,208.16,11979.0,208.07,208.25,207.93,208.16,11979.0
2023-03-16 15:05:00,208.14,208.36,208.11,208.17,13345.0,208.14,208.36,208.11,208.17,13345.0
2023-03-16 15:10:00,208.17,208.53,208.14,208.34,16837.0,208.17,208.53,208.14,208.34,16837.0
2023-03-16 15:15:00,208.34,208.92,208.25,208.88,23048.0,208.34,208.92,208.25,208.88,23048.0
2023-03-16 15:20:00,208.88,209.28,208.67,209.13,43145.0,208.88,209.28,208.67,209.13,43145.0
2023-03-16 15:25:00,209.08,209.13,208.56,208.71,20564.0,209.08,209.13,208.56,208.71,20564.0
2023-03-16 15:30:00,208.74,208.77,208.31,208.33,24897.0,208.74,208.77,208.31,208.33,24897.0
2023-03-16 15:35:00,208.33,208.4,208.18,208.4,22155.0,208.33,208.4,208.18,208.4,22155.0
2023-03-16 15:40:00,208.4,208.96,208.39,208.94,23978.0,208.4,208.96,208.39,208.94,23978.0
2023-03-16 15:45:00,208.93,209.02,208.21,208.52,35735.0,208.93,209.02,208.21,208.52,35735.0
2023-03-16 15:50:00,208.56,208.98,208.04,208.2,66890.0,208.56,208.98,208.04,208.2,66890.0
2023-03-16 15:55:00,208.15,208.33,207.72,207.77,235722.0,208.15,208.33,207.72,207.77,235722.0
2023-03-17 09:30:00,206.48,208.31,205.61,206.57,326843.0,206.48,208.31,205.61,206.57,326843.0
2023-03-17 09:35:00,206.3,208.65,206.3,208.59,26433.0,206.3,208.65,206.3,208.59,26433.0
2023-03-17 09:40:00,208.57,208.61,207.84,208.18,15815.0,208.57,208.61,207.84,208.18,15815.0
2023-03-17 09:45:00,208.37,208.37,207.55,208.04,9736.0,208.37,208.37,207.55,208.04,9736.0
2023-03-17 09:50:00,207.95,208.34,207.79,207.79,10489.0,207.95,208.34,207.79,207.79,10489.0
2023-03-17 09:55:00,207.83,208.52,207.82,208.23,10755.0,207.83,208.52,207.82,208.23,10755.0
2023-03-17 10:00:00,208.39,209.5,208.38,209.22,11323.0,208.39,209.5,208.38,209.22,11323.0
2023-03-17 10:05:00,209.21,209.43,208.89,209.02,10415.0,209.21,209.43,208.89,209.02,10415.0
2023-03-17 10:10:00,208.97,209.24,208.69,209.24,129119.0,208.97,209.24,208.69,209.24,129119.0
2023-03-17 10:15:00,209.32,209.49,208.5,208.75,10193.0,209.32,209.49,208.5,208.75,10193.0
2023-03-17 10:20:00,208.78,208.79,208.25,208.36,10529.0,208.78,208.79,208.25,208.36,10529.0
2023-03-17 10:25:00,208.58,208.58,207.6,207.86,11192.0,208.58,208.58,207.6,207.86,11192.0
2023-03-17 10:30:00,207.81,208.05,207.15,207.27,63195.0,207.81,208.05,207.15,207.27,63195.0
2023-03-17 10:35:00,207.17,207.86,206.84,207.86,57222.0,207.17,207.86,206.84,207.86,57222.0
2023-03-17 10:40:00,207.7,207.79,207.26,207.5,9678.0,207.7,207.79,207.26,207.5,9678.0
2023-03-17 10:45:00,207.36,207.68,207.16,207.63,6689.0,207.36,207.68,207.16,207.63,6689.0
2023-03-17 10:50:00,207.61,207.72,206.35,206.44,8349.0,207.61,207.72,206.35,206.44,8349.0
2023-03-17 10:55:00,206.37,207.06,206.37,206.78,11780.0,206.37,207.06,206.37,206.78,11780.0
2023-03-17 11:00:00,206.77,206.93,206.44,206.73,11451.0,206.77,206.93,206.44,206.73,11451.0
2023-03-17 11:05:00,206.78,206.78,206.21,206.25,15480.0,206.78,206.78,206.21,206.25,15480.0
2023-03-17 11:10:00,206.25,206.74,206.14,206.69,8897.0,206.25,206.74,206.14,206.69,8897.0
2023-03-17 11:15:00,206.7,207.12,206.68,206.9,11712.0,206.7,207.12,206.68,206.9,11712.0
2023-03-17 11:20:00,206.92,207.04,205.96,206.15,6302.0,206.92,207.04,205.96,206.15,6302.0
2023-03-17 11:25:00,205.98,206.11,205.55,206.11,7925.0,205.98,206.11,205.55,206.11,7925.0
2023-03-17 11:30:00,206.06,206.56,206.03,206.39,9445.0,206.06,206.56,206.03,206.39,9445.0
2023-03-17 11:35:00,206.38,206.46,205.71,205.76,14772.0,206.38,206.46,205.71,205.76,14772.0
2023-03-17 11:40:00,205.77,205.93,205.43,205.59,8186.0,205.77,205.93,205.43,205.59,8186.0
2023-03-17 11:45:00,205.59,205.98,205.58,205.94,6490.0,205.59,205.98,205.58,205.94,6490.0
2023-03-17 11:50:00,205.79,205.94,205.66,205.8,9029.0,205.79,205.94,205.66,205.8,9029.0
2023-03-17 11:55:00,205.78,206.05,205.7,205.87,10747.0,205.78,206.05,205.7,205.87,10747.0
2023-03-17 12:00:00,205.87,206.5,205.87,206.44,12168.0,205.87,206.5,205.87,206.44,12168.0
2023-03-17 12:05:00,206.37,206.79,206.15,206.74,7632.0,206.37,206.79,206.15,206.74,7632.0
2023-03-17 12:10:00,206.74,206.86,206.62,206.83,7529.0,206.74,206.86,206.62,206.83,7529.0
2023-03-17 12:15:00,206.83,206.96,206.53,206.56,6694.0,206.83,206.96,206.53,206.56,6694.0
2023-03-17 12:20:00,206.63,206.8,206.48,206.7,4172.0,206.63,206.8,206.48,206.7,4172.0
2023-03-17 12:25:00,206.73,207.08,206.59,207.08,8972.0,206.73,207.08,206.59,207.08,8972.0
2023-03-17 12:30:00,207.24,207.65,207.23,207.4,8662.0,207.24,207.65,207.23,207.4,8662.0
2023-03-17 12:35:00,207.37,207.37,207.05,207.09,6536.0,207.37,207.37,207.05,207.09,6536.0
2023-03-17 12:40:00,207.14,207.28,207.04,207.24,6728.0,207.14,207.28,207.04,207.24,6728.0
2023-03-17 12:45:00,207.19,207.24,206.94,207.17,6683.0,207.19,207.24,206.94,207.17,6683.0
2023-03-17 12:50:00,207.17,207.49,207.11,207.12,9893.0,207.17,207.49,207.11,207.12,9893.0
2023-03-17 12:55:00,207.06,207.39,207.06,207.24,5697.0,207.06,207.39,207.06,207.24,5697.0
2023-03-17 13:00:00,207.23,207.36,207.17,207.36,9182.0,207.23,207.36,207.17,207.36,9182.0
2023-03-17 13:05:00,207.32,207.7,207.27,207.68,4349.0,207.32,207.7,207.27,207.68,4349.0
2023-03-17 13:10:00,207.64,207.88,207.58,207.82,6101.0,207.64,207.88,207.58,207.82,6101.0
2023-03-17 13:15:00,207.82,207.97,207.54,207.74,11499.0,207.82,207.97,207.54,207.74,11499.0
2023-03-17 13:20:00,207.74,208.04,207.57,207.61,11322.0,207.74,208.04,207.57,207.61,11322.0
2023-03-17 13:25:00,207.56,207.58,207.22,207.34,8526.0,207.56,207.58,207.22,207.34,8526.0
2023-03-17 13:30:00,207.35,207.65,206.94,207.04,12254.0,207.35,207.65,206.94,207.04,12254.0
2023-03-17 13:35:00,206.95,207.31,206.79,207.31,11037.0,206.95,207.31,206.79,207.31,11037.0
2023-03-17 13:40:00,207.23,207.23,206.73,207.06,6081.0,207.23,207.23,206.73,207.06,6081.0
2023-03-17 13:45:00,207.1,207.3,206.97,207.27,9115.0,207.1,207.3,206.97,207.27,9115.0
2023-03-17 13:50:00,207.26,207.3,206.82,206.93,9157.0,207.26,207.3,206.82,206.93,9157.0
2023-03-17 13:55:00,206.92,207.28,206.75,207.28,5582.0,206.92,207.28,206.75,207.28,5582.0
2023-03-17 14:00:00,207.33,207.72,207.24,207.24,8888.0,207.33,207.72,207.24,207.24,8888.0
2023-03-17 14:05:00,207.23,207.3,206.91,206.94,10482.0,207.23,207.3,206.91,206.94,10482.0
2023-03-17 14:10:00,206.97,206.97,206.68,206.68,8397.0,206.97,206.97,206.68,206.68,8397.0
2023-03-17 14:15:00,206.65,206.87,206.54,206.76,8913.0,206.65,206.87,206.54,206.76,8913.0
2023-03-17 14:20:00,206.75,206.8,206.53,206.59,9701.0,206.75,206.8,206.53,206.59,9701.0
2023-03-17 14:25:00,206.53,206.53,206.29,206.41,6041.0,206.53,206.53,206.29,206.41,6041.0
2023-03-17 14:30:00,206.35,206.51,206.08,206.4,11356.0,206.35,206.51,206.08,206.4,11356.0
2023-03-17 14:35:00,206.37,206.58,206.19,206.34,10471.0,206.37,206.58,206.19,206.34,10471.0
2023-03-17 14:40:00,206.34,206.46,206.12,206.38,9371.0,206.34,206.46,206.12,206.38,9371.0
2023-03-17 14:45:00,206.3,206.37,206.11,206.27,5297.0,206.3,206.37,206.11,206.27,5297.0
2023-03-17 14:50:00,206.28,206.78,206.07,206.77,7370.0,206.28,206.78,206.07,206.77,7370.0
2023-03-17 14:55:00,206.85,206.92,206.61,206.73,16924.0,206.85,206.92,206.61,206.73,16924.0
2023-03-17 15:00:00,206.78,206.83,206.54,206.83,6498.0,206.78,206.83,206.54,206.83,6498.0
2023-03-17 15:05:00,206.84,206.88,206.52,206.72,7419.0,206.84,206.88,206.52,206.72,7419.0
2023-03-17 15:10:00,206.66,206.87,206.52,206.79,14958.0,206.66,206.87,206.52,206.79,14958.0
2023-03-17 15:15:00,206.79,206.95,206.53,206.82,10225.0,206.79,206.95,206.53,206.82,10225.0
2023-03-17 15:20:00,206.89,206.99,206.76,206.97,7050.0,206.89,206.99,206.76,206.97,7050.0
2023-03-17 15:25:00,206.95,206.95,206.68,206.83,8035.0,206.95,206.95,206.68,206.83,8035.0
2023-03-17 15:30:00,206.8,206.82,206.16,206.44,14159.0,206.8,206.82,206.16,206.44,14159.0
2023-03-17 15:35:00,206.4,206.43,206.18,206.41,16213.0,206.4,206.43,206.18,206.41,16213.0
2023-03-17 15:40:00,206.45,206.72,206.37,206.65,10401.0,206.45,206.72,206.37,206.65,10401.0
2023-03-17 15:45:00,206.61,206.61,206.1,206.2,26896.0,206.61,206.61,206.1,206.2,26896.0
2023-03-17 15:50:00,206.17,206.91,206.04,206.89,61659.0,206.17,206.91,206.04,206.89,61659.0
2023-03-17 15:55:00,207.05,207.17,206.67,206.88,151142.0,207.05,207.17,206.67,206.88,151142.0
2023-03-20 09:30:00,207.0,207.38,206.38,206.61,38104.0,207.0,207.38,206.38,206.61,38104.0
2023-03-20 09:35:00,206.76,206.97,205.93,206.88,11943.0,206.76,206.97,205.93,206.88,11943.0
2023-03-20 09:40:00,206.73,206.96,206.07,206.43,8451.0,206.73,206.96,206.07,206.43,8451.0
2023-03-20 09:45:00,206.64,206.77,206.06,206.4,10589.0,206.64,206.77,206.06,206.4,10589.0
2023-03-20 09:50:00,206.41,206.71,206.11,206.25,12868.0,206.41,206.71,206.11,206.25,12868.0
2023-03-20 09:55:00,206.25,206.73,206.11,206.51,8324.0,206.25,206.73,206.11,206.51,8324.0
2023-03-20 10:00:00,206.51,207.3,206.47,206.98,23093.0,206.51,207.3,206.47,206.98,23093.0
2023-03-20 10:05:00,207.18,207.2,206.41,206.46,4660.0,207.18,207.2,206.41,206.46,4660.0
2023-03-20 10:10:00,206.26,206.26,205.25,205.25,6992.0,206.26,206.26,205.25,205.25,6992.0
2023-03-20 10:15:00,205.2,205.42,204.73,204.96,12472.0,205.2,205.42,204.73,204.96,12472.0
2023-03-20 10:20:00,204.87,205.2,204.81,205.2,12558.0,204.87,205.2,204.81,205.2,12558.0
2023-03-20 10:25:00,205.15,205.49,204.93,205.48,18654.0,205.15,205.49,204.93,205.48,18654.0
2023-03-20 10:30:00,205.46,205.93,205.35,205.37,12012.0,205.46,205.93,205.35,205.37,12012.0
2023-03-20 10:35:00,205.33,205.58,204.9,204.9,12617.0,205.33,205.58,204.9,204.9,12617.0
2023-03-20 10:40:00,204.83,205.42,204.78,205.26,9034.0,204.83,205.42,204.78,205.26,9034.0
2023-03-20 10:45:00,205.33,205.75,205.28,205.67,21597.0,205.33,205.75,205.28,205.67,21597.0
2023-03-20 10:50:00,205.74,205.81,205.31,205.74,11270.0,205.74,205.81,205.31,205.74,11270.0
2023-03-20 10:55:00,205.73,206.45,205.73,206.4,9055.0,205.73,206.45,205.73,206.4,9055.0
2023-03-20 11:00:00,206.45,206.84,206.31,206.83,3940.0,206.45,206.84,206.31,206.83,3940.0
2023-03-20 11:05:00,206.84,207.14,206.67,206.67,8679.0,206.84,207.14,206.67,206.67,8679.0
2023-03-20 11:10:00,206.81,207.14,206.52,207.13,5006.0,206.81,207.14,206.52,207.13,5006.0
2023-03-20 11:15:00,207.17,207.35,207.16,207.34,7700.0,207.17,207.35,207.16,207.34,7700.0
2023-03-20 11:20:00,207.38,207.42,207.11,207.23,6260.0,207.38,207.42,207.11,207.23,6260.0
2023-03-20 11:25:00,207.22,207.89,207.14,207.71,9199.0,207.22,207.89,207.14,207.71,9199.0
2023-03-20 11:30:00,207.76,207.81,207.47,207.5,7272.0,207.76,207.81,207.47,207.5,7272.0
2023-03-20 11:35:00,207.43,207.46,207.1,207.1,5771.0,207.43,207.46,207.1,207.1,5771.0
2023-03-20 11:40:00,207.1,207.2,206.79,206.81,5202.0,207.1,207.2,206.79,206.81,5202.0
2023-03-20 11:45:00,206.79,206.79,206.53,206.71,4929.0,206.79,206.79,206.53,206.71,4929.0
2023-03-20 11:50:00,206.65,206.82,206.33,206.49,6336.0,206.65,206.82,206.33,206.49,6336.0
2023-03-20 11:55:00,206.56,206.56,206.22,206.27,9736.0,206.56,206.56,206.22,206.27,9736.0
2023-03-20 12:00:00,206.33,206.79,206.33,206.78,4900.0,206.33,206.79,206.33,206.78,4900.0
2023-03-20 12:05:00,206.75,206.81,206.19,206.19,16540.0,206.75,206.81,206.19,206.19,16540.0
2023-03-20 12:10:00,206.1,206.12,205.62,205.91,5247.0,206.1,206.12,205.62,205.91,5247.0
2023-03-20 12:15:00,206.06,206.42,205.93,206.16,18947.0,206.06,206.42,205.93,206.16,18947.0
2023-03-20 12:20:00,206.1,206.1,205.75,205.92,8188.0,206.1,206.1,205.75,205.92,8188.0
2023-03-20 12:25:00,205.89,206.25,205.74,206.23,4166.0,205.89,206.25,205.74,206.23,4166.0
2023-03-20 12:30:00,206.25,206.45,206.16,206.45,5446.0,206.25,206.45,206.16,206.45,5446.0
2023-03-20 12:35:00,206.37,206.41,206.22,206.39,9389.0,206.37,206.41,206.22,206.39,9389.0
2023-03-20 12:40:00,206.38,206.62,206.19,206.24,10294.0,206.38,206.62,206.19,206.24,10294.0
2023-03-20 12:45:00,206.32,206.67,206.12,206.55,7161.0,206.32,206.67,206.12,206.55,7161.0
2023-03-20 12:50:00,206.51,206.8,206.51,206.76,4045.0,206.51,206.8,206.51,206.76,4045.0
2023-03-20 12:55:00,206.8,206.97,206.8,206.89,1303.0,206.8,206.97,206.8,206.89,1303.0
2023-03-20 13:00:00,206.88,207.09,206.84,206.97,7884.0,206.88,207.09,206.84,206.97,7884.0
2023-03-20 13:05:00,207.01,207.28,206.89,206.89,6473.0,207.01,207.28,206.89,206.89,6473.0
2023-03-20 13:10:00,206.99,207.03,206.75,206.81,5413.0,206.99,207.03,206.75,206.81,5413.0
2023-03-20 13:15:00,206.81,207.05,206.81,206.92,4997.0,206.81,207.05,206.81,206.92,4997.0
2023-03-20 13:20:00,206.93,206.93,206.72,206.76,3745.0,206.93,206.93,206.72,206.76,3745.0
2023-03-20 13:25:00,206.75,206.85,206.67,206.8,5376.0,206.75,206.85,206.67,206.8,5376.0
2023-03-20 13:30:00,206.77,206.93,206.72,206.74,8010.0,206.77,206.93,206.72,206.74,8010.0
2023-03-20 13:35:00,206.71,206.85,206.64,206.8,6425.0,206.71,206.85,206.64,206.8,6425.0
2023-03-20 13:40:00,206.84,207.06,206.69,207.06,16070.0,206.84,207.06,206.69,207.06,16070.0
2023-03-20 13:45:00,207.03,207.03,206.72,206.94,12381.0,207.03,207.03,206.72,206.94,12381.0
2023-03-20 13:50:00,206.97,206.97,206.64,206.64,5558.0,206.97,206.97,206.64,206.64,5558.0
2023-03-20 13:55:00,206.64,206.8,206.51,206.75,9710.0,206.64,206.8,206.51,206.75,9710.0
2023-03-20 14:00:00,206.71,206.72,206.46,206.7,8266.0,206.71,206.72,206.46,206.7,8266.0
2023-03-20 14:05:00,206.64,206.65,206.27,206.3,10175.0,206.64,206.65,206.27,206.3,10175.0
2023-03-20 14:10:00,206.28,206.65,206.26,206.54,8607.0,206.28,206.65,206.26,206.54,8607.0
2023-03-20 14:15:00,206.52,206.69,206.41,206.69,7776.0,206.52,206.69,206.41,206.69,7776.0
2023-03-20 14:20:00,206.65,206.88,206.65,206.84,3948.0,206.65,206.88,206.65,206.84,3948.0
2023-03-20 14:25:00,206.86,206.93,206.66,206.67,4898.0,206.86,206.93,206.66,206.67,4898.0
2023-03-20 14:30:00,206.67,206.7,206.38,206.53,11845.0,206.67,206.7,206.38,206.53,11845.0
2023-03-20 14:35:00,206.45,206.48,206.15,206.16,4025.0,206.45,206.48,206.15,206.16,4025.0
2023-03-20 14:40:00,206.22,206.25,205.94,206.24,4685.0,206.22,206.25,205.94,206.24,4685.0
2023-03-20 14:45:00,206.23,206.32,206.17,206.28,3187.0,206.23,206.32,206.17,206.28,3187.0
2023-03-20 14:50:00,206.32,206.54,206.22,206.22,7215.0,206.32,206.54,206.22,206.22,7215.0
2023-03-20 14:55:00,206.22,206.38,206.17,206.27,5749.0,206.22,206.38,206.17,206.27,5749.0
2023-03-20 15:00:00,206.21,206.53,206.19,206.4,7397.0,206.21,206.53,206.19,206.4,7397.0
2023-03-20 15:05:00,206.42,206.6,206.31,206.31,6966.0,206.42,206.6,206.31,206.31,6966.0
2023-03-20 15:10:00,206.31,206.39,206.17,206.33,4434.0,206.31,206.39,206.17,206.33,4434.0
2023-03-20 15:15:00,206.24,206.52,206.21,206.49,3531.0,206.24,206.52,206.21,206.49,3531.0
2023-03-20 15:20:00,206.43,206.47,206.21,206.28,7247.0,206.43,206.47,206.21,206.28,7247.0
2023-03-20 15:25:00,206.38,206.55,206.31,206.34,9101.0,206.38,206.55,206.31,206.34,9101.0
2023-03-20 15:30:00,206.28,206.46,206.12,206.33,25948.0,206.28,206.46,206.12,206.33,25948.0
2023-03-20 15:35:00,206.33,206.68,206.33,206.68,22806.0,206.33,206.68,206.33,206.68,22806.0
2023-03-20 15:40:00,206.7,206.89,206.51,206.56,20609.0,206.7,206.89,206.51,206.56,20609.0
2023-03-20 15:45:00,206.52,206.77,206.37,206.74,23514.0,206.52,206.77,206.37,206.74,23514.0
2023-03-20 15:50:00,206.81,206.96,206.3,206.59,42362.0,206.81,206.96,206.3,206.59,42362.0
2023-03-20 15:55:00,206.61,207.13,206.58,207.07,120956.0,206.61,207.13,206.58,207.07,120956.0
2023-03-21 09:30:00,207.7,208.39,207.2,207.2,25460.0,207.7,208.39,207.2,207.2,25460.0
2023-03-21 09:35:00,207.15,207.6,206.89,207.46,7629.0,207.15,207.6,206.89,207.46,7629.0
2023-03-21 09:40:00,207.47,207.62,207.22,207.31,11827.0,207.47,207.62,207.22,207.31,11827.0
2023-03-21 09:45:00,207.34,207.35,207.0,207.08,6474.0,207.34,207.35,207.0,207.08,6474.0
2023-03-21 09:50:00,207.26,207.27,206.67,206.84,18041.0,207.26,207.27,206.67,206.84,18041.0
2023-03-21 09:55:00,207.0,207.73,206.89,207.39,31083.0,207.0,207.73,206.89,207.39,31083.0
2023-03-21 10:00:00,207.4,207.76,206.93,207.1,31703.0,207.4,207.76,206.93,207.1,31703.0
2023-03-21 10:05:00,207.15,207.37,206.59,206.92,13319.0,207.15,207.37,206.59,206.92,13319.0
2023-03-21 10:10:00,206.94,207.06,206.72,206.72,13415.0,206.94,207.06,206.72,206.72,13415.0
2023-03-21 10:15:00,206.69,206.7,206.26,206.35,13702.0,206.69,206.7,206.26,206.35,13702.0
2023-03-21 10:20:00,206.34,206.38,206.05,206.34,11441.0,206.34,206.38,206.05,206.34,11441.0
2023-03-21 10:25:00,206.38,206.42,205.93,206.04,7584.0,206.38,206.42,205.93,206.04,7584.0
2023-03-21 10:30:00,205.95,206.1,205.65,205.65,8280.0,205.95,206.1,205.65,205.65,8280.0
2023-03-21 10:35:00,205.72,205.72,205.42,205.5,12406.0,205.72,205.72,205.42,205.5,12406.0
2023-03-21 10:40:00,205.57,205.75,205.34,205.46,13645.0,205.57,205.75,205.34,205.46,13645.0
2023-03-21 10:45:00,205.51,205.75,205.44,205.63,8489.0,205.51,205.75,205.44,205.63,8489.0
2023-03-21 10:50:00,205.62,205.88,205.05,205.18,16829.0,205.62,205.88,205.05,205.18,16829.0
2023-03-21 10:55:00,205.26,205.62,205.26,205.55,10619.0,205.26,205.62,205.26,205.55,10619.0
2023-03-21 11:00:00,205.54,205.6,205.29,205.45,9117.0,205.54,205.6,205.29,205.45,9117.0
2023-03-21 11:05:00,205.45,205.63,205.39,205.61,10199.0,205.45,205.63,205.39,205.61,10199.0
2023-03-21 11:10:00,205.63,205.99,205.61,205.95,7404.0,205.63,205.99,205.61,205.95,7404.0
2023-03-21 11:15:00,205.94,206.03,205.73,205.91,8247.0,205.94,206.03,205.73,205.91,8247.0
2023-03-21 11:20:00,205.91,205.96,205.57,205.61,8965.0,205.91,205.96,205.57,205.61,8965.0
2023-03-21 11:25:00,205.69,205.71,205.49,205.57,9015.0,205.69,205.71,205.49,205.57,9015.0
2023-03-21 11:30:00,205.64,205.96,205.48,205.5,13319.0,205.64,205.96,205.48,205.5,13319.0
2023-03-21 11:35:00,205.52,205.56,204.93,204.99,11674.0,205.52,205.56,204.93,204.99,11674.0
2023-03-21 11:40:00,205.04,205.04,204.56,204.61,20678.0,205.04,205.04,204.56,204.61,20678.0
2023-03-21 11:45:00,204.57,204.88,204.49,204.87,15168.0,204.57,204.88,204.49,204.87,15168.0
2023-03-21 11:50:00,205.01,205.18,204.78,204.84,7715.0,205.01,205.18,204.78,204.84,7715.0
2023-03-21 11:55:00,204.86,204.89,204.61,204.68,7010.0,204.86,204.89,204.61,204.68,7010.0
2023-03-21 12:00:00,204.68,205.18,204.67,204.71,10627.0,204.68,205.18,204.67,204.71,10627.0
2023-03-21 12:05:00,204.71,205.12,204.71,205.09,6000.0,204.71,205.12,204.71,205.09,6000.0
2023-03-21 12:10:00,205.09,205.37,205.08,205.16,4357.0,205.09,205.37,205.08,205.16,4357.0
2023-03-21 12:15:00,205.13,205.15,204.83,204.92,8221.0,205.13,205.15,204.83,204.92,8221.0
2023-03-21 12:20:00,204.9,205.09,204.87,205.09,5939.0,204.9,205.09,204.87,205.09,5939.0
2023-03-21 12:25:00,205.16,205.38,205.07,205.38,6552.0,205.16,205.38,205.07,205.38,6552.0
2023-03-21 12:30:00,205.38,205.42,205.23,205.23,6040.0,205.38,205.42,205.23,205.23,6040.0
2023-03-21 12:35:00,205.27,205.27,205.01,205.01,6200.0,205.27,205.27,205.01,205.01,6200.0
2023-03-21 12:40:00,205.05,205.05,204.73,204.73,7086.0,205.05,205.05,204.73,204.73,7086.0
2023-03-21 12:45:00,204.64,204.73,204.54,204.65,5527.0,204.64,204.73,204.54,204.65,5527.0
2023-03-21 12:50:00,204.7,204.82,204.64,204.64,2949.0,204.7,204.82,204.64,204.64,2949.0
2023-03-21 12:55:00,204.67,204.81,204.64,204.69,7674.0,204.67,204.81,204.64,204.69,7674.0
2023-03-21 13:00:00,204.75,204.97,204.66,204.89,4200.0,204.75,204.97,204.66,204.89,4200.0
2023-03-21 13:05:00,204.93,205.07,204.84,204.97,6300.0,204.93,205.07,204.84,204.97,6300.0
2023-03-21 13:10:00,204.94,205.23,204.93,205.13,5516.0,204.94,205.23,204.93,205.13,5516.0
2023-03-21 13:15:00,205.13,205.13,204.97,205.03,6185.0,205.13,205.13,204.97,205.03,6185.0
2023-03-21 13:20:00,204.99,205.27,204.98,205.21,7831.0,204.99,205.27,204.98,205.21,7831.0
2023-03-21 13:25:00,205.18,205.29,205.17,205.28,4052.0,205.18,205.29,205.17,205.28,4052.0
2023-03-21 13:30:00,205.27,205.52,205.22,205.52,4248.0,205.27,205.52,205.22,205.52,4248.0
2023-03-21 13:35:00,205.56,205.57,205.31,205.46,11177.0,205.56,205.57,205.31,205.46,11177.0
2023-03-21 13:40:00,205.4,205.47,205.2,205.26,6159.0,205.4,205.47,205.2,205.26,6159.0
2023-03-21 13:45:00,205.24,205.33,205.09,205.13,4670.0,205.24,205.33,205.09,205.13,4670.0
2023-03-21 13:50:00,205.08,205.08,204.96,204.98,5700.0,205.08,205.08,204.96,204.98,5700.0
2023-03-21 13:55:00,205.05,205.16,204.91,204.93,7031.0,205.05,205.16,204.91,204.93,7031.0
2023-03-21 14:00:00,204.93,205.0,204.8,205.0,5400.0,204.93,205.0,204.8,205.0,5400.0
2023-03-21 14:05:00,205.02,205.25,204.99,205.25,7638.0,205.02,205.25,204.99,205.25,7638.0
2023-03-21 14:10:00,205.26,205.44,205.25,205.44,3476.0,205.26,205.44,205.25,205.44,3476.0
2023-03-21 14:15:00,205.45,205.6,205.42,205.55,4378.0,205.45,205.6,205.42,205.55,4378.0
2023-03-21 14:20:00,205.58,205.62,205.52,205.61,4847.0,205.58,205.62,205.52,205.61,4847.0
2023-03-21 14:25:00,205.64,205.94,205.55,205.94,5100.0,205.64,205.94,205.55,205.94,5100.0
2023-03-21 14:30:00,205.95,206.12,205.91,206.12,5925.0,205.95,206.12,205.91,206.12,5925.0
2023-03-21 14:35:00,206.09,206.37,206.09,206.29,21611.0,206.09,206.37,206.09,206.29,21611.0
2023-03-21 14:40:00,206.35,206.56,206.34,206.55,5674.0,206.35,206.56,206.34,206.55,5674.0
2023-03-21 14:45:00,206.57,206.67,206.48,206.67,5763.0,206.57,206.67,206.48,206.67,5763.0
2023-03-21 14:50:00,206.58,206.8,206.57,206.76,10583.0,206.58,206.8,206.57,206.76,10583.0
2023-03-21 14:55:00,206.76,206.94,206.64,206.94,13348.0,206.76,206.94,206.64,206.94,13348.0
2023-03-21 15:00:00,206.94,207.16,206.91,207.09,8793.0,206.94,207.16,206.91,207.09,8793.0
2023-03-21 15:05:00,207.13,207.31,207.11,207.24,6016.0,207.13,207.31,207.11,207.24,6016.0
2023-03-21 15:10:00,207.24,207.66,207.24,207.51,12534.0,207.24,207.66,207.24,207.51,12534.0
2023-03-21 15:15:00,207.57,207.65,207.37,207.41,10636.0,207.57,207.65,207.37,207.41,10636.0
2023-03-21 15:20:00,207.36,207.67,207.29,207.55,11020.0,207.36,207.67,207.29,207.55,11020.0
2023-03-21 15:25:00,207.55,207.58,207.32,207.4,8341.0,207.55,207.58,207.32,207.4,8341.0
2023-03-21 15:30:00,207.4,207.61,207.39,207.53,18759.0,207.4,207.61,207.39,207.53,18759.0
2023-03-21 15:35:00,207.54,208.5,207.53,208.5,20395.0,207.54,208.5,207.53,208.5,20395.0
2023-03-21 15:40:00,208.5,208.58,208.04,208.58,21191.0,208.5,208.58,208.04,208.58,21191.0
2023-03-21 15:45:00,208.5,208.55,208.23,208.48,13708.0,208.5,208.55,208.23,208.48,13708.0
2023-03-21 15:50:00,208.44,208.47,207.81,207.97,38505.0,208.44,208.47,207.81,207.97,38505.0
2023-03-21 15:55:00,207.89,207.97,207.66,207.88,64310.0,207.89,207.97,207.66,207.88,64310.0
2023-03-22 09:30:00,206.72,207.13,205.89,206.41,36368.0,206.72,207.13,205.89,206.41,36368.0
2023-03-22 09:35:00,206.54,206.73,206.0,206.73,8038.0,206.54,206.73,206.0,206.73,8038.0
2023-03-22 09:40:00,206.76,206.92,206.32,206.52,6305.0,206.76,206.92,206.32,206.52,6305.0
2023-03-22 09:45:00,206.58,207.11,206.52,206.87,5862.0,206.58,207.11,206.52,206.87,5862.0
2023-03-22 09:50:00,206.8,207.3,206.78,207.01,11383.0,206.8,207.3,206.78,207.01,11383.0
2023-03-22 09:55:00,207.09,207.31,206.93,207.25,6300.0,207.09,207.31,206.93,207.25,6300.0
2023-03-22 10:00:00,207.17,207.25,206.88,206.95,9042.0,207.17,207.25,206.88,206.95,9042.0
2023-03-22 10:05:00,207.09,207.15,206.59,206.68,12930.0,207.09,207.15,206.59,206.68,12930.0
2023-03-22 10:10:00,206.67,206.82,206.39,206.81,9406.0,206.67,206.82,206.39,206.81,9406.0
2023-03-22 10:15:00,206.73,206.83,206.6,206.76,6049.0,206.73,206.83,206.6,206.76,6049.0
2023-03-22 10:20:00,206.79,207.1,206.63,207.02,25759.0,206.79,207.1,206.63,207.02,25759.0
2023-03-22 10:25:00,206.96,207.64,206.86,207.6,5716.0,206.96,207.64,206.86,207.6,5716.0
2023-03-22 10:30:00,207.66,207.66,207.37,207.5,4248.0,207.66,207.66,207.37,207.5,4248.0
2023-03-22 10:35:00,207.46,207.47,207.36,207.37,5228.0,207.46,207.47,207.36,207.37,5228.0
2023-03-22 10:40:00,207.4,207.4,207.08,207.1,8020.0,207.4,207.4,207.08,207.1,8020.0
2023-03-22 10:45:00,207.04,207.51,207.04,207.28,17529.0,207.04,207.51,207.04,207.28,17529.0
2023-03-22 10:50:00,207.28,207.42,207.1,207.26,4973.0,207.28,207.42,207.1,207.26,4973.0
2023-03-22 10:55:00,207.28,207.49,207.28,207.49,3519.0,207.28,207.49,207.28,207.49,3519.0
2023-03-22 11:00:00,207.46,207.58,207.33,207.33,3650.0,207.46,207.58,207.33,207.33,3650.0
2023-03-22 11:05:00,207.34,207.43,207.01,207.09,5050.0,207.34,207.43,207.01,207.09,5050.0
2023-03-22 11:10:00,207.09,207.09,206.62,206.84,15325.0,207.09,207.09,206.62,206.84,15325.0
2023-03-22 11:15:00,206.82,207.06,206.81,206.97,4253.0,206.82,207.06,206.81,206.97,4253.0
2023-03-22 11:20:00,207.01,207.19,207.01,207.12,5430.0,207.01,207.19,207.01,207.12,5430.0
2023-03-22 11:25:00,207.1,207.13,206.95,207.01,13966.0,207.1,207.13,206.95,207.01,13966.0
2023-03-22 11:30:00,207.02,207.6,206.94,207.37,27519.0,207.02,207.6,206.94,207.37,27519.0
2023-03-22 11:35:00,207.43,207.75,207.4,207.62,23010.0,207.43,207.75,207.4,207.62,23010.0
2023-03-22 11:40:00,207.59,207.64,207.27,207.31,6184.0,207.59,207.64,207.27,207.31,6184.0
2023-03-22 11:45:00,207.23,207.45,207.14,207.14,8153.0,207.23,207.45,207.14,207.14,8153.0
2023-03-22 11:50:00,207.2,207.22,206.94,206.97,10873.0,207.2,207.22,206.94,206.97,10873.0
2023-03-22 11:55:00,206.99,207.0,206.76,206.94,6077.0,206.99,207.0,206.76,206.94,6077.0
2023-03-22 12:00:00,206.93,207.0,206.8,206.87,7321.0,206.93,207.0,206.8,206.87,7321.0
2023-03-22 12:05:00,206.84,206.86,206.38,206.4,8884.0,206.84,206.86,206.38,206.4,8884.0
2023-03-22 12:10:00,206.34,206.51,206.24,206.51,9138.0,206.34,206.51,206.24,206.51,9138.0
2023-03-22 12:15:00,206.5,206.59,206.44,206.58,4032.0,206.5,206.59,206.44,206.58,4032.0
2023-03-22 12:20:00,206.54,206.54,206.22,206.52,5183.0,206.54,206.54,206.22,206.52,5183.0
2023-03-22 12:25:00,206.45,206.64,206.45,206.62,2042.0,206.45,206.64,206.45,206.62,2042.0
2023-03-22 12:30:00,206.59,206.65,206.54,206.6,4235.0,206.59,206.65,206.54,206.6,4235.0
2023-03-22 12:35:00,206.6,206.63,206.43,206.58,8861.0,206.6,206.63,206.43,206.58,8861.0
2023-03-22 12:40:00,206.6,206.72,206.53,206.67,4028.0,206.6,206.72,206.53,206.67,4028.0
2023-03-22 12:45:00,206.64,206.64,206.44,206.48,3620.0,206.64,206.64,206.44,206.48,3620.0
2023-03-22 12:50:00,206.52,206.71,206.49,206.7,3901.0,206.52,206.71,206.49,206.7,3901.0
2023-03-22 12:55:00,206.66,206.73,206.37,206.4,6388.0,206.66,206.73,206.37,206.4,6388.0
2023-03-22 13:00:00,206.43,206.51,206.39,206.44,6242.0,206.43,206.51,206.39,206.44,6242.0
2023-03-22 13:05:00,206.45,206.53,206.24,206.38,7725.0,206.45,206.53,206.24,206.38,7725.0
2023-03-22 13:10:00,206.36,206.44,206.21,206.4,21547.0,206.36,206.44,206.21,206.4,21547.0
2023-03-22 13:15:00,206.4,206.6,206.34,206.37,5210.0,206.4,206.6,206.34,206.37,5210.0
2023-03-22 13:20:00,206.4,206.51,206.4,206.43,3245.0,206.4,206.51,206.4,206.43,3245.0
2023-03-22 13:25:00,206.34,206.48,206.32,206.37,14390.0,206.34,206.48,206.32,206.37,14390.0
2023-03-22 13:30:00,206.44,206.63,206.41,206.51,13446.0,206.44,206.63,206.41,206.51,13446.0
2023-03-22 13:35:00,206.52,206.8,206.48,206.53,10255.0,206.52,206.8,206.48,206.53,10255.0
2023-03-22 13:40:00,206.59,206.63,206.3,206.36,8048.0,206.59,206.63,206.3,206.36,8048.0
2023-03-22 13:45:00,206.37,206.55,206.36,206.46,10051.0,206.37,206.55,206.36,206.46,10051.0
2023-03-22 13:50:00,206.46,206.6,206.35,206.6,25364.0,206.46,206.6,206.35,206.6,25364.0
2023-03-22 13:55:00,206.6,206.89,206.59,206.83,10071.0,206.6,206.89,206.59,206.83,10071.0
2023-03-22 14:00:00,206.89,207.76,206.81,207.63,23365.0,206.89,207.76,206.81,207.63,23365.0
2023-03-22 14:05:00,207.64,208.7,207.64,207.66,7083.0,207.64,208.7,207.64,207.66,7083.0
2023-03-22 14:10:00,207.8,207.91,206.91,207.25,14418.0,207.8,207.91,206.91,207.25,14418.0
2023-03-22 14:15:00,207.12,207.93,207.12,207.92,8957.0,207.12,207.93,207.12,207.92,8957.0
2023-03-22 14:20:00,207.65,207.71,207.33,207.49,11203.0,207.65,207.71,207.33,207.49,11203.0
2023-03-22 14:25:00,207.5,208.04,207.5,207.94,3168.0,207.5,208.04,207.5,207.94,3168.0
2023-03-22 14:30:00,207.98,208.53,207.46,207.5,9232.0,207.98,208.53,207.46,207.5,9232.0
2023-03-22 14:35:00,207.52,207.54,205.96,207.34,10730.0,207.52,207.54,205.96,207.34,10730.0
2023-03-22 14:40:00,207.65,208.47,207.56,208.23,12958.0,207.65,208.47,207.56,208.23,12958.0
2023-03-22 14:45:00,208.13,209.23,208.1,208.7,17081.0,208.13,209.23,208.1,208.7,17081.0
2023-03-22 14:50:00,208.78,208.83,207.69,207.75,18923.0,208.78,208.83,207.69,207.75,18923.0
2023-03-22 14:55:00,207.78,207.87,206.53,206.58,16622.0,207.78,207.87,206.53,206.58,16622.0
2023-03-22 15:00:00,206.38,206.72,205.49,205.49,14271.0,206.38,206.72,205.49,205.49,14271.0
2023-03-22 15:05:00,205.61,205.84,204.97,205.37,14994.0,205.61,205.84,204.97,205.37,14994.0
2023-03-22 15:10:00,205.48,205.88,205.14,205.84,9900.0,205.48,205.88,205.14,205.84,9900.0
2023-03-22 15:15:00,206.0,206.9,205.98,206.64,8776.0,206.0,206.9,205.98,206.64,8776.0
2023-03-22 15:20:00,206.58,207.61,206.52,206.89,8641.0,206.58,207.61,206.52,206.89,8641.0
2023-03-22 15:25:00,206.92,207.19,206.57,207.19,21134.0,206.92,207.19,206.57,207.19,21134.0
2023-03-22 15:30:00,207.27,207.33,206.15,206.15,15371.0,207.27,207.33,206.15,206.15,15371.0
2023-03-22 15:35:00,206.31,206.31,205.61,205.85,9144.0,206.31,206.31,205.61,205.85,9144.0
2023-03-22 15:40:00,205.91,206.31,205.67,205.68,14265.0,205.91,206.31,205.67,205.68,14265.0
2023-03-22 15:45:00,205.59,205.63,205.09,205.32,14301.0,205.59,205.63,205.09,205.32,14301.0
2023-03-22 15:50:00,205.26,205.35,204.31,204.49,28877.0,205.26,205.35,204.31,204.49,28877.0
2023-03-22 15:55:00,204.48,204.48,203.96,204.0,105257.0,204.48,204.48,203.96,204.0,105257.0
2023-03-23 09:30:00,204.88,205.64,204.52,204.65,36905.0,204.88,205.64,204.52,204.65,36905.0
2023-03-23 09:35:00,204.54,204.71,203.8,204.0,13303.0,204.54,204.71,203.8,204.0,13303.0
2023-03-23 09:40:00,203.9,204.01,203.02,203.52,17365.0,203.9,204.01,203.02,203.52,17365.0
2023-03-23 09:45:00,203.61,203.68,203.11,203.68,10795.0,203.61,203.68,203.11,203.68,10795.0
2023-03-23 09:50:00,203.76,204.15,203.54,204.15,8195.0,203.76,204.15,203.54,204.15,8195.0
2023-03-23 09:55:00,204.11,204.39,203.87,204.21,14437.0,204.11,204.39,203.87,204.21,14437.0
2023-03-23 10:00:00,204.06,204.88,204.05,204.33,17964.0,204.06,204.88,204.05,204.33,17964.0
2023-03-23 10:05:00,204.38,204.89,204.31,204.58,9146.0,204.38,204.89,204.31,204.58,9146.0
2023-03-23 10:10:00,204.66,205.05,204.66,204.89,18230.0,204.66,205.05,204.66,204.89,18230.0
2023-03-23 10:15:00,204.78,204.83,204.29,204.44,21016.0,204.78,204.83,204.29,204.44,21016.0
2023-03-23 10:20:00,204.31,205.08,204.27,205.02,28176.0,204.31,205.08,204.27,205.02,28176.0
2023-03-23 10:25:00,205.02,205.37,204.79,204.8,15394.0,205.02,205.37,204.79,204.8,15394.0
2023-03-23 10:30:00,204.78,205.81,204.75,205.78,21099.0,204.78,205.81,204.75,205.78,21099.0
2023-03-23 10:35:00,205.74,206.28,205.58,206.28,10112.0,205.74,206.28,205.58,206.28,10112.0
2023-03-23 10:40:00,206.39,206.61,206.23,206.61,8363.0,206.39,206.61,206.23,206.61,8363.0
2023-03-23 10:45:00,206.68,207.57,206.67,207.38,11455.0,206.68,207.57,206.67,207.38,11455.0
2023-03-23 10:50:00,207.47,207.65,207.38,207.48,20967.0,207.47,207.65,207.38,207.48,20967.0
2023-03-23 10:55:00,207.44,207.58,207.33,207.36,16840.0,207.44,207.58,207.33,207.36,16840.0
2023-03-23 11:00:00,207.38,208.11,207.37,208.09,15762.0,207.38,208.11,207.37,208.09,15762.0
2023-03-23 11:05:00,208.05,208.24,207.73,207.8,16196.0,208.05,208.24,207.73,207.8,16196.0
2023-03-23 11:10:00,207.78,207.95,207.64,207.68,5412.0,207.78,207.95,207.64,207.68,5412.0
2023-03-23 11:15:00,207.73,207.73,207.23,207.27,15256.0,207.73,207.73,207.23,207.27,15256.0
2023-03-23 11:20:00,207.3,207.69,207.27,207.69,7465.0,207.3,207.69,207.27,207.69,7465.0
2023-03-23 11:25:00,207.7,207.8,207.44,207.61,10510.0,207.7,207.8,207.44,207.61,10510.0
2023-03-23 11:30:00,207.67,208.2,207.67,208.1,21814.0,207.67,208.2,207.67,208.1,21814.0
2023-03-23 11:35:00,208.06,208.1,207.83,208.04,16704.0,208.06,208.1,207.83,208.04,16704.0
2023-03-23 11:40:00,207.89,208.04,207.45,207.45,11812.0,207.89,208.04,207.45,207.45,11812.0
2023-03-23 11:45:00,207.45,207.73,207.34,207.59,8767.0,207.45,207.73,207.34,207.59,8767.0
2023-03-23 11:50:00,207.58,208.01,207.58,207.9,8038.0,207.58,208.01,207.58,207.9,8038.0
2023-03-23 11:55:00,207.91,208.12,207.59,207.68,13566.0,207.91,208.12,207.59,207.68,13566.0
2023-03-23 12:00:00,207.64,207.85,207.54,207.59,5475.0,207.64,207.85,207.54,207.59,5475.0
2023-03-23 12:05:00,207.61,207.8,207.53,207.8,5352.0,207.61,207.8,207.53,207.8,5352.0
2023-03-23 12:10:00,207.75,207.77,207.54,207.73,14185.0,207.75,207.77,207.54,207.73,14185.0
2023-03-23 12:15:00,207.74,207.93,207.45,207.82,16653.0,207.74,207.93,207.45,207.82,16653.0
2023-03-23 12:20:00,207.82,208.2,207.65,208.17,12654.0,207.82,208.2,207.65,208.17,12654.0
2023-03-23 12:25:00,208.08,208.17,207.85,207.86,5000.0,208.08,208.17,207.85,207.86,5000.0
2023-03-23 12:30:00,207.9,208.13,207.83,207.94,4962.0,207.9,208.13,207.83,207.94,4962.0
2023-03-23 12:35:00,207.89,207.91,207.37,207.57,7106.0,207.89,207.91,207.37,207.57,7106.0
2023-03-23 12:40:00,207.53,207.74,207.38,207.68,9382.0,207.53,207.74,207.38,207.68,9382.0
2023-03-23 12:45:00,207.59,207.66,207.25,207.52,11537.0,207.59,207.66,207.25,207.52,11537.0
2023-03-23 12:50:00,207.64,207.73,207.45,207.71,9400.0,207.64,207.73,207.45,207.71,9400.0
2023-03-23 12:55:00,207.67,207.67,207.33,207.49,10385.0,207.67,207.67,207.33,207.49,10385.0
2023-03-23 13:00:00,207.47,207.83,207.38,207.59,11153.0,207.47,207.83,207.38,207.59,11153.0
2023-03-23 13:05:00,207.56,207.76,207.26,207.26,5595.0,207.56,207.76,207.26,207.26,5595.0
2023-03-23 13:10:00,207.36,207.36,206.83,207.04,6790.0,207.36,207.36,206.83,207.04,6790.0
2023-03-23 13:15:00,207.01,207.08,206.7,206.72,13308.0,207.01,207.08,206.7,206.72,13308.0
2023-03-23 13:20:00,206.76,207.17,206.76,207.06,5602.0,206.76,207.17,206.76,207.06,5602.0
2023-03-23 13:25:00,207.0,207.05,206.46,206.84,4853.0,207.0,207.05,206.46,206.84,4853.0
2023-03-23 13:30:00,206.74,206.89,206.47,206.72,10349.0,206.74,206.89,206.47,206.72,10349.0
2023-03-23 13:35:00,206.64,207.34,206.62,207.29,11077.0,206.64,207.34,206.62,207.29,11077.0
2023-03-23 13:40:00,207.27,207.5,207.2,207.46,5858.0,207.27,207.5,207.2,207.46,5858.0
2023-03-23 13:45:00,207.46,207.5,206.93,207.06,6887.0,207.46,207.5,206.93,207.06,6887.0
2023-03-23 13:50:00,207.03,207.36,206.92,207.24,7424.0,207.03,207.36,206.92,207.24,7424.0
2023-03-23 13:55:00,207.21,207.21,206.92,206.94,4443.0,207.21,207.21,206.92,206.94,4443.0
2023-03-23 14:00:00,207.04,207.19,206.74,206.84,6427.0,207.04,207.19,206.74,206.84,6427.0
2023-03-23 14:05:00,206.87,206.97,206.66,206.7,5276.0,206.87,206.97,206.66,206.7,5276.0
2023-03-23 14:10:00,206.77,207.1,206.69,207.1,5961.0,206.77,207.1,206.69,207.1,5961.0
2023-03-23 14:15:00,207.11,207.23,206.93,206.93,5063.0,207.11,207.23,206.93,206.93,5063.0
2023-03-23 14:20:00,206.95,206.95,206.49,206.54,16307.0,206.95,206.95,206.49,206.54,16307.0
2023-03-23 14:25:00,206.45,206.46,205.82,205.82,4067.0,206.45,206.46,205.82,205.82,4067.0
2023-03-23 14:30:00,205.83,205.97,205.44,205.58,4300.0,205.83,205.97,205.44,205.58,4300.0
2023-03-23 14:35:00,205.53,205.87,205.02,205.03,6230.0,205.53,205.87,205.02,205.03,6230.0
2023-03-23 14:40:00,205.12,205.12,204.63,204.75,9111.0,205.12,205.12,204.63,204.75,9111.0
2023-03-23 14:45:00,204.76,205.17,204.68,204.99,7735.0,204.76,205.17,204.68,204.99,7735.0
2023-03-23 14:50:00,204.95,205.19,204.71,204.88,7165.0,204.95,205.19,204.71,204.88,7165.0
2023-03-23 14:55:00,204.82,205.57,204.63,205.57,8077.0,204.82,205.57,204.63,205.57,8077.0
2023-03-23 15:00:00,205.65,206.54,205.63,205.91,19243.0,205.65,206.54,205.63,205.91,19243.0
2023-03-23 15:05:00,205.88,206.18,205.54,206.13,8827.0,205.88,206.18,205.54,206.13,8827.0
2023-03-23 15:10:00,206.24,206.27,205.74,205.97,20822.0,206.24,206.27,205.74,205.97,20822.0
2023-03-23 15:15:00,206.13,206.13,205.37,205.38,10479.0,206.13,206.13,205.37,205.38,10479.0
2023-03-23 15:20:00,205.32,205.6,204.77,205.56,6853.0,205.32,205.6,204.77,205.56,6853.0
2023-03-23 15:25:00,205.62,205.99,205.61,205.79,8397.0,205.62,205.99,205.61,205.79,8397.0
2023-03-23 15:30:00,205.7,205.76,205.3,205.62,7948.0,205.7,205.76,205.3,205.62,7948.0
2023-03-23 15:35:00,205.69,206.18,205.68,206.09,11712.0,205.69,206.18,205.68,206.09,11712.0
2023-03-23 15:40:00,205.95,206.24,205.77,206.19,13422.0,205.95,206.24,205.77,206.19,13422.0
2023-03-23 15:45:00,206.24,206.92,206.23,206.6,15761.0,206.24,206.92,206.23,206.6,15761.0
2023-03-23 15:50:00,206.67,207.48,206.67,207.11,24363.0,206.67,207.48,206.67,207.11,24363.0
2023-03-23 15:55:00,207.09,207.3,206.88,206.99,111843.0,207.09,207.3,206.88,206.99,111843.0
2023-03-24 09:30:00,206.76,206.95,205.94,206.06,37323.0,206.76,206.95,205.94,206.06,37323.0
2023-03-24 09:35:00,206.01,206.16,205.22,206.05,16559.0,206.01,206.16,205.22,206.05,16559.0
2023-03-24 09:40:00,206.04,206.27,205.34,205.83,22711.0,206.04,206.27,205.34,205.83,22711.0
2023-03-24 09:45:00,205.64,206.01,204.76,205.16,16629.0,205.64,206.01,204.76,205.16,16629.0
2023-03-24 09:50:00,205.32,205.96,205.3,205.71,6201.0,205.32,205.96,205.3,205.71,6201.0
2023-03-24 09:55:00,205.8,206.2,205.79,205.91,2886.0,205.8,206.2,205.79,205.91,2886.0
2023-03-24 10:00:00,205.73,206.12,205.35,205.51,13238.0,205.73,206.12,205.35,205.51,13238.0
2023-03-24 10:05:00,205.48,205.7,204.88,204.88,8925.0,205.48,205.7,204.88,204.88,8925.0
2023-03-24 10:10:00,204.87,205.82,204.86,205.27,43684.0,204.87,205.82,204.86,205.27,43684.0
2023-03-24 10:15:00,205.27,205.27,204.61,205.06,25828.0,205.27,205.27,204.61,205.06,25828.0
2023-03-24 10:20:00,205.04,205.09,204.48,204.82,9320.0,205.04,205.09,204.48,204.82,9320.0
2023-03-24 10:25:00,204.84,205.42,204.84,205.22,23190.0,204.84,205.42,204.84,205.22,23190.0
2023-03-24 10:30:00,205.28,205.41,204.87,205.19,11397.0,205.28,205.41,204.87,205.19,11397.0
2023-03-24 10:35:00,205.26,205.28,204.78,205.01,9526.0,205.26,205.28,204.78,205.01,9526.0
2023-03-24 10:40:00,204.91,204.91,204.44,204.72,10850.0,204.91,204.91,204.44,204.72,10850.0
2023-03-24 10:45:00,204.84,205.0,204.38,204.5,19364.0,204.84,205.0,204.38,204.5,19364.0
2023-03-24 10:50:00,204.4,204.6,204.34,204.41,7220.0,204.4,204.6,204.34,204.41,7220.0
2023-03-24 10:55:00,204.41,204.72,204.39,204.72,11578.0,204.41,204.72,204.39,204.72,11578.0
2023-03-24 11:00:00,204.58,204.66,204.34,204.58,16286.0,204.58,204.66,204.34,204.58,16286.0
2023-03-24 11:05:00,204.63,204.83,203.8,203.8,16139.0,204.63,204.83,203.8,203.8,16139.0
2023-03-24 11:10:00,203.77,204.06,203.56,204.0,36835.0,203.77,204.06,203.56,204.0,36835.0
2023-03-24 11:15:00,204.0,204.31,203.65,203.81,21389.0,204.0,204.31,203.65,203.81,21389.0
2023-03-24 11:20:00,203.76,204.07,203.68,204.01,8846.0,203.76,204.07,203.68,204.01,8846.0
2023-03-24 11:25:00,204.05,204.14,203.59,203.59,3100.0,204.05,204.14,203.59,203.59,3100.0
2023-03-24 11:30:00,203.6,203.72,203.29,203.38,7414.0,203.6,203.72,203.29,203.38,7414.0
2023-03-24 11:35:00,203.47,203.54,203.1,203.19,2647.0,203.47,203.54,203.1,203.19,2647.0
2023-03-24 11:40:00,203.2,203.36,203.06,203.15,4163.0,203.2,203.36,203.06,203.15,4163.0
2023-03-24 11:45:00,203.19,204.32,203.19,203.82,13789.0,203.19,204.32,203.19,203.82,13789.0
2023-03-24 11:50:00,203.78,204.02,203.74,203.98,6187.0,203.78,204.02,203.74,203.98,6187.0
2023-03-24 11:55:00,203.93,204.35,203.83,203.88,9803.0,203.93,204.35,203.83,203.88,9803.0
2023-03-24 12:00:00,203.97,204.36,203.88,204.0,25573.0,203.97,204.36,203.88,204.0,25573.0
2023-03-24 12:05:00,203.93,204.09,203.45,203.45,8288.0,203.93,204.09,203.45,203.45,8288.0
2023-03-24 12:10:00,203.46,203.63,203.22,203.63,4246.0,203.46,203.63,203.22,203.63,4246.0
2023-03-24 12:15:00,203.7,203.73,203.05,203.25,9441.0,203.7,203.73,203.05,203.25,9441.0
2023-03-24 12:20:00,203.24,203.44,203.23,203.24,3700.0,203.24,203.44,203.23,203.24,3700.0
2023-03-24 12:25:00,203.3,203.53,203.23,203.49,3804.0,203.3,203.53,203.23,203.49,3804.0
2023-03-24 12:30:00,203.49,203.95,203.49,203.95,7074.0,203.49,203.95,203.49,203.95,7074.0
2023-03-24 12:35:00,204.03,204.05,203.85,203.94,2948.0,204.03,204.05,203.85,203.94,2948.0
2023-03-24 12:40:00,203.97,204.11,203.77,203.91,11825.0,203.97,204.11,203.77,203.91,11825.0
2023-03-24 12:45:00,203.86,204.15,203.85,204.02,4946.0,203.86,204.15,203.85,204.02,4946.0
2023-03-24 12:50:00,203.97,204.02,203.79,203.89,3527.0,203.97,204.02,203.79,203.89,3527.0
2023-03-24 12:55:00,203.92,204.13,203.86,203.9,5768.0,203.92,204.13,203.86,203.9,5768.0
2023-03-24 13:00:00,203.95,204.06,203.8,203.85,4376.0,203.95,204.06,203.8,203.85,4376.0
2023-03-24 13:05:00,203.9,203.92,203.6,203.75,6934.0,203.9,203.92,203.6,203.75,6934.0
2023-03-24 13:10:00,203.74,203.81,203.59,203.78,3195.0,203.74,203.81,203.59,203.78,3195.0
2023-03-24 13:15:00,203.78,203.94,203.65,203.76,5685.0,203.78,203.94,203.65,203.76,5685.0
2023-03-24 13:20:00,203.8,204.03,203.64,203.71,5918.0,203.8,204.03,203.64,203.71,5918.0
2023-03-24 13:25:00,203.73,204.14,203.64,203.88,7371.0,203.73,204.14,203.64,203.88,7371.0
2023-03-24 13:30:00,203.85,204.28,203.81,203.88,15786.0,203.85,204.28,203.81,203.88,15786.0
2023-03-24 13:35:00,203.81,204.1,203.76,203.95,6843.0,203.81,204.1,203.76,203.95,6843.0
2023-03-24 13:40:00,203.96,204.04,203.73,203.74,9122.0,203.96,204.04,203.73,203.74,9122.0
2023-03-24 13:45:00,203.73,203.88,203.56,203.75,16243.0,203.73,203.88,203.56,203.75,16243.0
2023-03-24 13:50:00,203.83,203.89,203.43,203.56,5200.0,203.83,203.89,203.43,203.56,5200.0
2023-03-24 13:55:00,203.51,203.95,203.45,203.95,4554.0,203.51,203.95,203.45,203.95,4554.0
2023-03-24 14:00:00,204.09,204.16,203.9,204.02,4522.0,204.09,204.16,203.9,204.02,4522.0
2023-03-24 14:05:00,204.06,204.12,203.84,203.9,5015.0,204.06,204.12,203.84,203.9,5015.0
2023-03-24 14:10:00,203.87,204.12,203.82,204.0,4672.0,203.87,204.12,203.82,204.0,4672.0
2023-03-24 14:15:00,204.04,204.22,203.89,204.02,6347.0,204.04,204.22,203.89,204.02,6347.0
2023-03-24 14:20:00,204.07,204.11,203.93,203.98,3963.0,204.07,204.11,203.93,203.98,3963.0
2023-03-24 14:25:00,203.96,204.36,203.88,204.01,149607.0,203.96,204.36,203.88,204.01,149607.0
2023-03-24 14:30:00,203.96,204.35,203.86,204.26,31491.0,203.96,204.35,203.86,204.26,31491.0
2023-03-24 14:35:00,204.17,204.19,203.91,204.05,15625.0,204.17,204.19,203.91,204.05,15625.0
2023-03-24 14:40:00,204.01,204.41,203.88,204.23,16004.0,204.01,204.41,203.88,204.23,16004.0
2023-03-24 14:45:00,204.26,204.38,204.2,204.27,5389.0,204.26,204.38,204.2,204.27,5389.0
2023-03-24 14:50:00,204.26,204.32,204.08,204.16,4048.0,204.26,204.32,204.08,204.16,4048.0
2023-03-24 14:55:00,204.09,204.18,203.91,204.11,11120.0,204.09,204.18,203.91,204.11,11120.0
2023-03-24 15:00:00,204.15,204.29,204.01,204.17,11034.0,204.15,204.29,204.01,204.17,11034.0
2023-03-24 15:05:00,204.07,204.22,203.97,204.1,5876.0,204.07,204.22,203.97,204.1,5876.0
2023-03-24 15:10:00,204.09,204.36,203.92,204.18,34552.0,204.09,204.36,203.92,204.18,34552.0
2023-03-24 15:15:00,204.27,204.71,204.14,204.67,16407.0,204.27,204.71,204.14,204.67,16407.0
2023-03-24 15:20:00,204.79,205.18,204.77,204.9,14318.0,204.79,205.18,204.77,204.9,14318.0
2023-03-24 15:25:00,204.9,205.13,204.82,205.0,12015.0,204.9,205.13,204.82,205.0,12015.0
2023-03-24 15:30:00,205.04,205.14,204.78,204.83,9312.0,205.04,205.14,204.78,204.83,9312.0
2023-03-24 15:35:00,204.82,204.85,204.54,204.64,10274.0,204.82,204.85,204.54,204.64,10274.0
2023-03-24 15:40:00,204.65,204.78,204.57,204.58,11050.0,204.65,204.78,204.57,204.58,11050.0
2023-03-24 15:45:00,204.57,204.62,204.06,204.14,26130.0,204.57,204.62,204.06,204.14,26130.0
2023-03-24 15:50:00,204.12,204.27,203.64,203.82,58396.0,204.12,204.27,203.64,203.82,58396.0
2023-03-24 15:55:00,203.75,204.53,203.62,204.49,115951.0,203.75,204.53,203.62,204.49,115951.0
2023-03-27 09:30:00,204.41,204.95,203.55,204.12,24027.0,204.41,204.95,203.55,204.12,24027.0
2023-03-27 09:35:00,204.11,204.36,203.9,204.14,9145.0,204.11,204.36,203.9,204.14,9145.0
2023-03-27 09:40:00,204.28,204.89,204.23,204.89,3999.0,204.28,204.89,204.23,204.89,3999.0
2023-03-27 09:45:00,204.99,205.45,204.97,205.31,3756.0,204.99,205.45,204.97,205.31,3756.0
2023-03-27 09:50:00,205.52,205.55,205.17,205.31,8279.0,205.52,205.55,205.17,205.31,8279.0
2023-03-27 09:55:00,205.31,205.53,205.01,205.39,9172.0,205.31,205.53,205.01,205.39,9172.0
2023-03-27 10:00:00,205.42,205.99,205.41,205.99,10541.0,205.42,205.99,205.41,205.99,10541.0
2023-03-27 10:05:00,206.0,206.29,205.74,206.14,14381.0,206.0,206.29,205.74,206.14,14381.0
2023-03-27 10:10:00,206.18,206.18,205.7,205.75,10783.0,206.18,206.18,205.7,205.75,10783.0
2023-03-27 10:15:00,205.84,205.92,205.48,205.54,7664.0,205.84,205.92,205.48,205.54,7664.0
2023-03-27 10:20:00,205.44,205.63,205.14,205.63,3837.0,205.44,205.63,205.14,205.63,3837.0
2023-03-27 10:25:00,205.63,205.67,205.28,205.66,8180.0,205.63,205.67,205.28,205.66,8180.0
2023-03-27 10:30:00,205.59,205.61,205.3,205.46,31334.0,205.59,205.61,205.3,205.46,31334.0
2023-03-27 10:35:00,205.44,205.44,204.9,205.36,5549.0,205.44,205.44,204.9,205.36,5549.0
2023-03-27 10:40:00,205.39,205.62,205.31,205.54,3402.0,205.39,205.62,205.31,205.54,3402.0
2023-03-27 10:45:00,205.48,205.52,205.28,205.28,3338.0,205.48,205.52,205.28,205.28,3338.0
2023-03-27 10:50:00,205.27,205.51,205.26,205.47,3653.0,205.27,205.51,205.26,205.47,3653.0
2023-03-27 10:55:00,205.47,205.48,205.16,205.21,5544.0,205.47,205.48,205.16,205.21,5544.0
2023-03-27 11:00:00,205.17,205.27,205.01,205.15,5251.0,205.17,205.27,205.01,205.15,5251.0
2023-03-27 11:05:00,205.14,205.19,204.98,205.04,19076.0,205.14,205.19,204.98,205.04,19076.0
2023-03-27 11:10:00,205.01,205.31,205.0,205.26,4074.0,205.01,205.31,205.0,205.26,4074.0
2023-03-27 11:15:00,205.21,205.49,205.15,205.21,10343.0,205.21,205.49,205.15,205.21,10343.0
2023-03-27 11:20:00,205.18,205.38,205.17,205.24,2521.0,205.18,205.38,205.17,205.24,2521.0
2023-03-27 11:25:00,205.29,205.37,205.15,205.28,3869.0,205.29,205.37,205.15,205.28,3869.0
2023-03-27 11:30:00,205.33,205.48,205.18,205.3,5568.0,205.33,205.48,205.18,205.3,5568.0
2023-03-27 11:35:00,205.31,205.34,205.14,205.28,15370.0,205.31,205.34,205.14,205.28,15370.0
2023-03-27 11:40:00,205.27,205.31,205.02,205.31,18755.0,205.27,205.31,205.02,205.31,18755.0
2023-03-27 11:45:00,205.23,205.32,205.13,205.26,4045.0,205.23,205.32,205.13,205.26,4045.0
2023-03-27 11:50:00,205.22,205.41,204.93,204.93,16784.0,205.22,205.41,204.93,204.93,16784.0
2023-03-27 11:55:00,204.88,205.1,204.24,204.26,30186.0,204.88,205.1,204.24,204.26,30186.0
2023-03-27 12:00:00,204.25,204.39,204.08,204.31,3199.0,204.25,204.39,204.08,204.31,3199.0
2023-03-27 12:05:00,204.25,204.29,203.86,204.0,10330.0,204.25,204.29,203.86,204.0,10330.0
2023-03-27 12:10:00,203.97,204.05,203.79,204.05,2331.0,203.97,204.05,203.79,204.05,2331.0
2023-03-27 12:15:00,204.16,204.44,204.16,204.41,4188.0,204.16,204.44,204.16,204.41,4188.0
2023-03-27 12:20:00,204.32,204.43,204.32,204.42,900.0,204.32,204.43,204.32,204.42,900.0
2023-03-27 12:25:00,204.37,204.5,204.11,204.41,4721.0,204.37,204.5,204.11,204.41,4721.0
2023-03-27 12:30:00,204.52,204.58,204.41,204.58,2826.0,204.52,204.58,204.41,204.58,2826.0
2023-03-27 12:35:00,204.59,204.61,204.52,204.55,900.0,204.59,204.61,204.52,204.55,900.0
2023-03-27 12:40:00,204.6,204.64,204.34,204.64,3603.0,204.6,204.64,204.34,204.64,3603.0
2023-03-27 12:45:00,204.73,204.81,204.5,204.81,3304.0,204.73,204.81,204.5,204.81,3304.0
2023-03-27 12:50:00,204.81,204.86,204.69,204.76,3862.0,204.81,204.86,204.69,204.76,3862.0
2023-03-27 12:55:00,204.76,204.79,204.54,204.69,4378.0,204.76,204.79,204.54,204.69,4378.0
2023-03-27 13:00:00,204.75,204.86,204.63,204.86,3405.0,204.75,204.86,204.63,204.86,3405.0
2023-03-27 13:05:00,204.81,205.03,204.79,204.91,8641.0,204.81,205.03,204.79,204.91,8641.0
2023-03-27 13:10:00,204.87,204.92,204.61,204.73,5093.0,204.87,204.92,204.61,204.73,5093.0
2023-03-27 13:15:00,204.79,204.84,204.61,204.78,2945.0,204.79,204.84,204.61,204.78,2945.0
2023-03-27 13:20:00,204.88,205.13,204.83,205.09,7116.0,204.88,205.13,204.83,205.09,7116.0
2023-03-27 13:25:00,205.1,205.25,205.1,205.13,3432.0,205.1,205.25,205.1,205.13,3432.0
2023-03-27 13:30:00,205.22,205.22,205.05,205.05,2302.0,205.22,205.22,205.05,205.05,2302.0
2023-03-27 13:35:00,205.08,205.17,204.95,205.02,5713.0,205.08,205.17,204.95,205.02,5713.0
2023-03-27 13:40:00,205.0,205.17,204.87,205.06,4615.0,205.0,205.17,204.87,205.06,4615.0
2023-03-27 13:45:00,205.05,205.11,204.92,205.01,3400.0,205.05,205.11,204.92,205.01,3400.0
2023-03-27 13:50:00,205.0,205.06,204.75,204.8,12602.0,205.0,205.06,204.75,204.8,12602.0
2023-03-27 13:55:00,204.78,204.82,204.66,204.73,2770.0,204.78,204.82,204.66,204.73,2770.0
2023-03-27 14:00:00,204.75,204.76,204.63,204.64,6472.0,204.75,204.76,204.63,204.64,6472.0
2023-03-27 14:05:00,204.62,204.75,204.57,204.71,3904.0,204.62,204.75,204.57,204.71,3904.0
2023-03-27 14:10:00,204.71,204.95,204.69,204.95,2000.0,204.71,204.95,204.69,204.95,2000.0
2023-03-27 14:15:00,204.98,205.01,204.89,204.97,4404.0,204.98,205.01,204.89,204.97,4404.0
2023-03-27 14:20:00,204.95,205.25,204.93,205.18,6961.0,204.95,205.25,204.93,205.18,6961.0
2023-03-27 14:25:00,205.21,205.34,205.15,205.21,4333.0,205.21,205.34,205.15,205.21,4333.0
2023-03-27 14:30:00,205.2,205.26,204.87,204.88,9750.0,205.2,205.26,204.87,204.88,9750.0
2023-03-27 14:35:00,204.91,205.27,204.86,205.18,2178.0,204.91,205.27,204.86,205.18,2178.0
2023-03-27 14:40:00,205.14,205.25,205.01,205.2,4867.0,205.14,205.25,205.01,205.2,4867.0
2023-03-27 14:45:00,205.27,205.43,205.21,205.27,4489.0,205.27,205.43,205.21,205.27,4489.0
2023-03-27 14:50:00,205.34,205.54,205.26,205.36,4270.0,205.34,205.54,205.26,205.36,4270.0
2023-03-27 14:55:00,205.29,205.45,205.22,205.42,3566.0,205.29,205.45,205.22,205.42,3566.0
2023-03-27 15:00:00,205.45,205.6,205.32,205.33,4436.0,205.45,205.6,205.32,205.33,4436.0
2023-03-27 15:05:00,205.25,205.25,205.06,205.19,2388.0,205.25,205.25,205.06,205.19,2388.0
2023-03-27 15:10:00,205.17,205.43,205.16,205.28,5215.0,205.17,205.43,205.16,205.28,5215.0
2023-03-27 15:15:00,205.25,205.5,205.18,205.3,4135.0,205.25,205.5,205.18,205.3,4135.0
2023-03-27 15:20:00,205.26,205.51,205.06,205.49,16086.0,205.26,205.51,205.06,205.49,16086.0
2023-03-27 15:25:00,205.45,205.74,205.42,205.6,10835.0,205.45,205.74,205.42,205.6,10835.0
2023-03-27 15:30:00,205.6,205.67,205.48,205.49,12520.0,205.6,205.67,205.48,205.49,12520.0
2023-03-27 15:35:00,205.52,205.53,205.32,205.43,11855.0,205.52,205.53,205.32,205.43,11855.0
2023-03-27 15:40:00,205.45,205.56,205.38,205.38,7258.0,205.45,205.56,205.38,205.38,7258.0
2023-03-27 15:45:00,205.36,205.47,205.31,205.39,12437.0,205.36,205.47,205.31,205.39,12437.0
2023-03-27 15:50:00,205.38,205.6,205.33,205.35,26582.0,205.38,205.6,205.33,205.35,26582.0
2023-03-27 15:55:00,205.34,205.4,205.08,205.35,71479.0,205.34,205.4,205.08,205.35,71479.0
2023-03-28 09:30:00,204.65,205.72,204.65,205.56,25885.0,204.65,205.72,204.65,205.56,25885.0
2023-03-28 09:35:00,205.49,205.66,204.64,204.84,10897.0,205.49,205.66,204.64,204.84,10897.0
2023-03-28 09:40:00,204.86,205.23,204.42,204.55,6571.0,204.86,205.23,204.42,204.55,6571.0
2023-03-28 09:45:00,204.71,205.19,204.66,205.19,4381.0,204.71,205.19,204.66,205.19,4381.0
2023-03-28 09:50:00,205.1,205.19,204.63,204.64,9240.0,205.1,205.19,204.63,204.64,9240.0
2023-03-28 09:55:00,204.74,204.76,204.4,204.66,3200.0,204.74,204.76,204.4,204.66,3200.0
2023-03-28 10:00:00,204.75,204.75,203.61,203.61,11243.0,204.75,204.75,203.61,203.61,11243.0
2023-03-28 10:05:00,203.71,204.04,203.51,204.0,7383.0,203.71,204.04,203.51,204.0,7383.0
2023-03-28 10:10:00,203.97,204.05,203.2,203.43,13892.0,203.97,204.05,203.2,203.43,13892.0
2023-03-28 10:15:00,203.47,203.47,203.01,203.09,6403.0,203.47,203.47,203.01,203.09,6403.0
2023-03-28 10:20:00,203.0,203.02,202.39,202.48,7972.0,203.0,203.02,202.39,202.48,7972.0
2023-03-28 10:25:00,202.4,202.4,202.11,202.33,9458.0,202.4,202.4,202.11,202.33,9458.0
2023-03-28 10:30:00,202.33,202.34,201.74,201.74,8333.0,202.33,202.34,201.74,201.74,8333.0
2023-03-28 10:35:00,201.74,201.93,201.68,201.69,4835.0,201.74,201.93,201.68,201.69,4835.0
2023-03-28 10:40:00,201.73,201.73,201.4,201.54,14710.0,201.73,201.73,201.4,201.54,14710.0
2023-03-28 10:45:00,201.49,202.09,201.4,202.09,7827.0,201.49,202.09,201.4,202.09,7827.0
2023-03-28 10:50:00,202.2,202.27,201.93,201.98,3481.0,202.2,202.27,201.93,201.98,3481.0
2023-03-28 10:55:00,201.85,202.05,201.69,201.79,4132.0,201.85,202.05,201.69,201.79,4132.0
2023-03-28 11:00:00,201.85,201.92,201.81,201.82,3400.0,201.85,201.92,201.81,201.82,3400.0
2023-03-28 11:05:00,201.84,202.37,201.78,202.18,11258.0,201.84,202.37,201.78,202.18,11258.0
2023-03-28 11:10:00,202.07,202.16,201.95,202.16,4952.0,202.07,202.16,201.95,202.16,4952.0
2023-03-28 11:15:00,202.26,202.43,201.97,202.14,5924.0,202.26,202.43,201.97,202.14,5924.0
2023-03-28 11:20:00,202.09,202.32,201.93,202.04,3100.0,202.09,202.32,201.93,202.04,3100.0
2023-03-28 11:25:00,201.97,202.02,201.79,202.01,5732.0,201.97,202.02,201.79,202.01,5732.0
2023-03-28 11:30:00,201.97,202.27,201.96,202.06,3365.0,201.97,202.27,201.96,202.06,3365.0
2023-03-28 11:35:00,202.08,202.62,201.99,202.5,17120.0,202.08,202.62,201.99,202.5,17120.0
2023-03-28 11:40:00,202.42,202.42,202.1,202.1,1900.0,202.42,202.42,202.1,202.1,1900.0
2023-03-28 11:45:00,202.03,202.17,201.94,201.94,3108.0,202.03,202.17,201.94,201.94,3108.0
2023-03-28 11:50:00,201.98,202.2,201.97,202.03,3233.0,201.98,202.2,201.97,202.03,3233.0
2023-03-28 11:55:00,202.04,202.12,201.93,202.12,1800.0,202.04,202.12,201.93,202.12,1800.0
2023-03-28 12:00:00,202.13,202.17,201.81,201.81,2013.0,202.13,202.17,201.81,201.81,2013.0
2023-03-28 12:05:00,201.8,201.83,201.52,201.58,10398.0,201.8,201.83,201.52,201.58,10398.0
2023-03-28 12:10:00,201.59,201.88,201.58,201.78,4149.0,201.59,201.88,201.58,201.78,4149.0
2023-03-28 12:15:00,201.82,201.82,201.56,201.73,2353.0,201.82,201.82,201.56,201.73,2353.0
2023-03-28 12:20:00,201.76,201.8,201.67,201.67,2692.0,201.76,201.8,201.67,201.67,2692.0
2023-03-28 12:25:00,201.65,201.74,201.56,201.68,3689.0,201.65,201.74,201.56,201.68,3689.0
2023-03-28 12:30:00,201.57,201.57,201.35,201.56,2871.0,201.57,201.57,201.35,201.56,2871.0
2023-03-28 12:35:00,201.5,201.79,201.5,201.73,2718.0,201.5,201.79,201.5,201.73,2718.0
2023-03-28 12:40:00,201.7,202.16,201.7,202.16,3024.0,201.7,202.16,201.7,202.16,3024.0
2023-03-28 12:45:00,202.05,202.29,202.04,202.26,6036.0,202.05,202.29,202.04,202.26,6036.0
2023-03-28 12:50:00,202.17,202.17,201.94,202.09,3313.0,202.17,202.17,201.94,202.09,3313.0
2023-03-28 12:55:00,202.04,202.33,202.01,202.33,2000.0,202.04,202.33,202.01,202.33,2000.0
2023-03-28 13:00:00,202.38,202.45,202.25,202.25,2182.0,202.38,202.45,202.25,202.25,2182.0
2023-03-28 13:05:00,202.16,202.3,202.09,202.14,3750.0,202.16,202.3,202.09,202.14,3750.0
2023-03-28 13:10:00,202.22,202.39,202.02,202.05,1947.0,202.22,202.39,202.02,202.05,1947.0
2023-03-28 13:15:00,202.02,202.13,201.91,202.04,5502.0,202.02,202.13,201.91,202.04,5502.0
2023-03-28 13:20:00,202.13,202.31,202.12,202.17,2000.0,202.13,202.31,202.12,202.17,2000.0
2023-03-28 13:25:00,202.16,202.37,202.16,202.26,3243.0,202.16,202.37,202.16,202.26,3243.0
2023-03-28 13:30:00,202.25,202.52,202.2,202.2,2700.0,202.25,202.52,202.2,202.2,2700.0
2023-03-28 13:35:00,202.25,202.25,202.12,202.15,2100.0,202.25,202.25,202.12,202.15,2100.0
2023-03-28 13:40:00,202.09,202.09,201.83,201.9,3618.0,202.09,202.09,201.83,201.9,3618.0
2023-03-28 13:45:00,201.94,202.05,201.87,202.05,3700.0,201.94,202.05,201.87,202.05,3700.0
2023-03-28 13:50:00,202.04,202.05,201.93,201.94,2500.0,202.04,202.05,201.93,201.94,2500.0
2023-03-28 13:55:00,201.9,201.91,201.63,201.67,5068.0,201.9,201.91,201.63,201.67,5068.0
2023-03-28 14:00:00,201.63,201.98,201.62,201.98,3663.0,201.63,201.98,201.62,201.98,3663.0
2023-03-28 14:05:00,201.84,201.88,201.74,201.82,1741.0,201.84,201.88,201.74,201.82,1741.0
2023-03-28 14:10:00,201.85,201.85,201.73,201.8,3721.0,201.85,201.85,201.73,201.8,3721.0
2023-03-28 14:15:00,201.88,201.92,201.69,201.77,2675.0,201.88,201.92,201.69,201.77,2675.0
2023-03-28 14:20:00,201.82,201.92,201.7,201.7,4052.0,201.82,201.92,201.7,201.7,4052.0
2023-03-28 14:25:00,201.72,201.96,201.72,201.87,3290.0,201.72,201.96,201.72,201.87,3290.0
2023-03-28 14:30:00,201.89,201.93,201.76,201.88,2991.0,201.89,201.93,201.76,201.88,2991.0
2023-03-28 14:35:00,201.9,202.02,201.9,201.96,2906.0,201.9,202.02,201.9,201.96,2906.0
2023-03-28 14:40:00,201.9,202.09,201.9,202.09,4244.0,201.9,202.09,201.9,202.09,4244.0
2023-03-28 14:45:00,202.15,202.4,202.14,202.27,3022.0,202.15,202.4,202.14,202.27,3022.0
2023-03-28 14:50:00,202.22,202.39,202.19,202.38,3134.0,202.22,202.39,202.19,202.38,3134.0
2023-03-28 14:55:00,202.31,202.41,202.21,202.38,5970.0,202.31,202.41,202.21,202.38,5970.0
2023-03-28 15:00:00,202.4,202.53,202.32,202.33,2000.0,202.4,202.53,202.32,202.33,2000.0
2023-03-28 15:05:00,202.38,202.54,202.35,202.44,4000.0,202.38,202.54,202.35,202.44,4000.0
2023-03-28 15:10:00,202.55,202.55,202.39,202.55,5643.0,202.55,202.55,202.39,202.55,5643.0
2023-03-28 15:15:00,202.56,202.56,202.2,202.27,5624.0,202.56,202.56,202.2,202.27,5624.0
2023-03-28 15:20:00,202.25,202.29,202.05,202.13,7217.0,202.25,202.29,202.05,202.13,7217.0
2023-03-28 15:25:00,202.13,202.18,201.89,201.91,3823.0,202.13,202.18,201.89,201.91,3823.0
2023-03-28 15:30:00,201.9,202.21,201.67,202.14,8366.0,201.9,202.21,201.67,202.14,8366.0
2023-03-28 15:35:00,202.22,202.37,202.17,202.31,9701.0,202.22,202.37,202.17,202.31,9701.0
2023-03-28 15:40:00,202.34,202.44,202.31,202.42,10250.0,202.34,202.44,202.31,202.42,10250.0
2023-03-28 15:45:00,202.42,202.57,202.26,202.56,12682.0,202.42,202.57,202.26,202.56,12682.0
2023-03-28 15:50:00,202.6,202.93,202.56,202.81,25673.0,202.6,202.93,202.56,202.81,25673.0
2023-03-28 15:55:00,202.84,203.33,202.77,203.29,62737.0,202.84,203.33,202.77,203.29,62737.0
2023-03-29 09:30:00,205.53,206.49,205.22,206.37,23442.0,205.53,206.49,205.22,206.37,23442.0
2023-03-29 09:35:00,206.26,206.28,205.25,205.25,7313.0,206.26,206.28,205.25,205.25,7313.0
2023-03-29 09:40:00,205.37,205.6,205.14,205.36,9100.0,205.37,205.6,205.14,205.36,9100.0
2023-03-29 09:45:00,205.52,205.79,205.04,205.56,11387.0,205.52,205.79,205.04,205.56,11387.0
2023-03-29 09:50:00,205.54,205.64,205.37,205.52,10410.0,205.54,205.64,205.37,205.52,10410.0
2023-03-29 09:55:00,205.64,206.01,205.64,205.71,20109.0,205.64,206.01,205.64,205.71,20109.0
2023-03-29 10:00:00,205.84,206.65,205.84,206.59,6256.0,205.84,206.65,205.84,206.59,6256.0
2023-03-29 10:05:00,206.54,206.54,206.01,206.01,9314.0,206.54,206.54,206.01,206.01,9314.0
2023-03-29 10:10:00,206.04,206.07,205.8,205.98,6761.0,206.04,206.07,205.8,205.98,6761.0
2023-03-29 10:15:00,205.93,206.34,205.86,206.09,7551.0,205.93,206.34,205.86,206.09,7551.0
2023-03-29 10:20:00,206.06,206.66,206.06,206.47,7790.0,206.06,206.66,206.06,206.47,7790.0
2023-03-29 10:25:00,206.28,206.29,205.87,206.0,4000.0,206.28,206.29,205.87,206.0,4000.0
2023-03-29 10:30:00,206.01,206.09,205.64,205.64,6106.0,206.01,206.09,205.64,205.64,6106.0
2023-03-29 10:35:00,205.62,205.77,205.52,205.75,5124.0,205.62,205.77,205.52,205.75,5124.0
2023-03-29 10:40:00,205.71,205.89,205.52,205.58,7503.0,205.71,205.89,205.52,205.58,7503.0
2023-03-29 10:45:00,205.51,205.51,205.2,205.2,3699.0,205.51,205.51,205.2,205.2,3699.0
2023-03-29 10:50:00,205.2,205.22,205.03,205.18,2747.0,205.2,205.22,205.03,205.18,2747.0
2023-03-29 10:55:00,205.22,205.22,204.75,204.83,4326.0,205.22,205.22,204.75,204.83,4326.0
2023-03-29 11:00:00,204.85,205.4,204.7,205.27,6807.0,204.85,205.4,204.7,205.27,6807.0
2023-03-29 11:05:00,205.34,205.67,205.32,205.67,4170.0,205.34,205.67,205.32,205.67,4170.0
2023-03-29 11:10:00,205.69,205.69,205.38,205.45,5389.0,205.69,205.69,205.38,205.45,5389.0
2023-03-29 11:15:00,205.65,205.72,205.26,205.43,6981.0,205.65,205.72,205.26,205.43,6981.0
2023-03-29 11:20:00,205.49,205.62,205.47,205.51,3300.0,205.49,205.62,205.47,205.51,3300.0
2023-03-29 11:25:00,205.45,205.78,205.42,205.78,4670.0,205.45,205.78,205.42,205.78,4670.0
2023-03-29 11:30:00,205.8,205.84,205.61,205.61,3616.0,205.8,205.84,205.61,205.61,3616.0
2023-03-29 11:35:00,205.61,205.69,205.45,205.46,4682.0,205.61,205.69,205.45,205.46,4682.0
2023-03-29 11:40:00,205.44,205.46,205.26,205.26,2559.0,205.44,205.46,205.26,205.26,2559.0
2023-03-29 11:45:00,205.27,205.38,205.27,205.38,1622.0,205.27,205.38,205.27,205.38,1622.0
2023-03-29 11:50:00,205.36,205.36,205.08,205.08,10866.0,205.36,205.36,205.08,205.08,10866.0
2023-03-29 11:55:00,205.07,205.18,205.02,205.17,4068.0,205.07,205.18,205.02,205.17,4068.0
2023-03-29 12:00:00,205.17,205.17,204.96,205.14,3281.0,205.17,205.17,204.96,205.14,3281.0
2023-03-29 12:05:00,205.15,205.15,204.94,204.98,7958.0,205.15,205.15,204.94,204.98,7958.0
2023-03-29 12:10:00,204.96,205.29,204.94,205.13,24812.0,204.96,205.29,204.94,205.13,24812.0
2023-03-29 12:15:00,205.14,205.55,205.12,205.41,3600.0,205.14,205.55,205.12,205.41,3600.0
2023-03-29 12:20:00,205.47,205.64,205.46,205.64,1600.0,205.47,205.64,205.46,205.64,1600.0
2023-03-29 12:25:00,205.6,205.62,205.46,205.55,1649.0,205.6,205.62,205.46,205.55,1649.0
2023-03-29 12:30:00,205.6,205.78,205.57,205.58,5000.0,205.6,205.78,205.57,205.58,5000.0
2023-03-29 12:35:00,205.58,205.68,205.53,205.54,2304.0,205.58,205.68,205.53,205.54,2304.0
2023-03-29 12:40:00,205.5,205.51,205.33,205.35,2800.0,205.5,205.51,205.33,205.35,2800.0
2023-03-29 12:45:00,205.26,205.31,205.17,205.21,2535.0,205.26,205.31,205.17,205.21,2535.0
2023-03-29 12:50:00,205.23,205.33,205.23,205.33,900.0,205.23,205.33,205.23,205.33,900.0
2023-03-29 12:55:00,205.33,205.36,204.82,204.94,17600.0,205.33,205.36,204.82,204.94,17600.0
2023-03-29 13:00:00,204.94,205.03,204.89,204.89,6113.0,204.94,205.03,204.89,204.89,6113.0
2023-03-29 13:05:00,204.95,205.29,204.91,205.26,17005.0,204.95,205.29,204.91,205.26,17005.0
2023-03-29 13:10:00,205.34,205.52,205.32,205.52,9150.0,205.34,205.52,205.32,205.52,9150.0
2023-03-29 13:15:00,205.49,205.49,205.3,205.3,1867.0,205.49,205.49,205.3,205.3,1867.0
2023-03-29 13:20:00,205.3,205.61,205.28,205.36,5473.0,205.3,205.61,205.28,205.36,5473.0
2023-03-29 13:25:00,205.38,205.44,205.26,205.44,3415.0,205.38,205.44,205.26,205.44,3415.0
2023-03-29 13:30:00,205.38,205.41,205.23,205.25,2374.0,205.38,205.41,205.23,205.25,2374.0
2023-03-29 13:35:00,205.22,205.22,204.94,204.96,4134.0,205.22,205.22,204.94,204.96,4134.0
2023-03-29 13:40:00,204.98,205.19,204.97,205.19,1289.0,204.98,205.19,204.97,205.19,1289.0
2023-03-29 13:45:00,205.23,205.32,205.11,205.24,6672.0,205.23,205.32,205.11,205.24,6672.0
2023-03-29 13:50:00,205.25,205.38,205.1,205.1,3402.0,205.25,205.38,205.1,205.1,3402.0
2023-03-29 13:55:00,205.07,205.16,204.99,205.14,1111.0,205.07,205.16,204.99,205.14,1111.0
2023-03-29 14:00:00,205.13,205.19,204.99,205.18,1100.0,205.13,205.19,204.99,205.18,1100.0
2023-03-29 14:05:00,205.21,205.37,205.21,205.34,2960.0,205.21,205.37,205.21,205.34,2960.0
2023-03-29 14:10:00,205.46,205.46,205.27,205.27,2630.0,205.46,205.46,205.27,205.27,2630.0
2023-03-29 14:15:00,205.28,205.31,204.95,205.07,5604.0,205.28,205.31,204.95,205.07,5604.0
2023-03-29 14:20:00,205.04,205.26,205.02,205.22,1554.0,205.04,205.26,205.02,205.22,1554.0
2023-03-29 14:25:00,205.26,205.36,205.23,205.34,1445.0,205.26,205.36,205.23,205.34,1445.0
2023-03-29 14:30:00,205.32,205.55,205.3,205.55,3221.0,205.32,205.55,205.3,205.55,3221.0
2023-03-29 14:35:00,205.55,205.72,205.55,205.67,4356.0,205.55,205.72,205.55,205.67,4356.0
2023-03-29 14:40:00,205.68,205.94,205.68,205.89,3630.0,205.68,205.94,205.68,205.89,3630.0
2023-03-29 14:45:00,205.89,205.89,205.67,205.7,4417.0,205.89,205.89,205.67,205.7,4417.0
2023-03-29 14:50:00,205.66,205.91,205.57,205.9,5394.0,205.66,205.91,205.57,205.9,5394.0
2023-03-29 14:55:00,205.89,206.0,205.82,205.82,3866.0,205.89,206.0,205.82,205.82,3866.0
2023-03-29 15:00:00,205.8,205.87,205.54,205.6,15284.0,205.8,205.87,205.54,205.6,15284.0
2023-03-29 15:05:00,205.58,205.63,205.47,205.58,8166.0,205.58,205.63,205.47,205.58,8166.0
2023-03-29 15:10:00,205.59,205.63,205.48,205.52,7468.0,205.59,205.63,205.48,205.52,7468.0
2023-03-29 15:15:00,205.52,205.71,205.52,205.63,9779.0,205.52,205.71,205.52,205.63,9779.0
2023-03-29 15:20:00,205.63,205.73,205.51,205.59,11442.0,205.63,205.73,205.51,205.59,11442.0
2023-03-29 15:25:00,205.53,205.97,205.53,205.97,6287.0,205.53,205.97,205.53,205.97,6287.0
2023-03-29 15:30:00,205.85,205.94,205.74,205.78,9113.0,205.85,205.94,205.74,205.78,9113.0
2023-03-29 15:35:00,205.77,205.84,205.71,205.75,6516.0,205.77,205.84,205.71,205.75,6516.0
2023-03-29 15:40:00,205.7,206.01,205.7,205.9,7015.0,205.7,206.01,205.7,205.9,7015.0
2023-03-29 15:45:00,205.91,206.32,205.91,206.28,10483.0,205.91,206.32,205.91,206.28,10483.0
2023-03-29 15:50:00,206.32,206.34,206.12,206.12,18098.0,206.32,206.34,206.12,206.12,18098.0
2023-03-29 15:55:00,206.08,206.08,205.85,206.03,42876.0,206.08,206.08,205.85,206.03,42876.0
2023-03-30 09:30:00,207.34,207.99,206.12,206.14,39431.0,207.34,207.99,206.12,206.14,39431.0
2023-03-30 09:35:00,206.35,206.72,205.71,205.91,15326.0,206.35,206.72,205.71,205.91,15326.0
2023-03-30 09:40:00,205.99,206.41,205.84,206.03,16101.0,205.99,206.41,205.84,206.03,16101.0
2023-03-30 09:45:00,206.03,206.51,205.81,206.46,31604.0,206.03,206.51,205.81,206.46,31604.0
2023-03-30 09:50:00,206.55,206.6,205.89,206.07,17553.0,206.55,206.6,205.89,206.07,17553.0
2023-03-30 09:55:00,206.2,206.72,205.98,206.64,11799.0,206.2,206.72,205.98,206.64,11799.0
2023-03-30 10:00:00,206.64,206.96,206.46,206.61,35418.0,206.64,206.96,206.46,206.61,35418.0
2023-03-30 10:05:00,206.56,206.66,205.95,206.08,28491.0,206.56,206.66,205.95,206.08,28491.0
2023-03-30 10:10:00,206.05,206.06,205.39,205.72,19035.0,206.05,206.06,205.39,205.72,19035.0
2023-03-30 10:15:00,205.72,205.81,205.49,205.77,9420.0,205.72,205.81,205.49,205.77,9420.0
2023-03-30 10:20:00,205.83,206.48,205.82,206.48,7830.0,205.83,206.48,205.82,206.48,7830.0
2023-03-30 10:25:00,206.47,206.69,206.17,206.53,11329.0,206.47,206.69,206.17,206.53,11329.0
2023-03-30 10:30:00,206.48,206.77,206.34,206.34,14258.0,206.48,206.77,206.34,206.34,14258.0
2023-03-30 10:35:00,206.34,206.75,206.34,206.72,13146.0,206.34,206.75,206.34,206.72,13146.0
2023-03-30 10:40:00,206.64,207.07,206.43,207.07,23470.0,206.64,207.07,206.43,207.07,23470.0
2023-03-30 10:45:00,207.03,207.16,206.55,206.55,7234.0,207.03,207.16,206.55,206.55,7234.0
2023-03-30 10:50:00,206.62,207.0,206.55,206.82,7975.0,206.62,207.0,206.55,206.82,7975.0
2023-03-30 10:55:00,206.84,207.03,206.77,206.83,28318.0,206.84,207.03,206.77,206.83,28318.0
2023-03-30 11:00:00,206.86,207.02,206.71,206.94,19582.0,206.86,207.02,206.71,206.94,19582.0
2023-03-30 11:05:00,206.97,207.55,206.95,207.0,40894.0,206.97,207.55,206.95,207.0,40894.0
2023-03-30 11:10:00,207.0,207.42,206.79,207.26,23092.0,207.0,207.42,206.79,207.26,23092.0
2023-03-30 11:15:00,207.27,207.39,206.9,207.16,28557.0,207.27,207.39,206.9,207.16,28557.0
2023-03-30 11:20:00,207.2,207.48,207.12,207.35,16286.0,207.2,207.48,207.12,207.35,16286.0
2023-03-30 11:25:00,207.3,207.35,206.88,207.04,17752.0,207.3,207.35,206.88,207.04,17752.0
2023-03-30 11:30:00,207.04,207.08,206.8,206.92,6361.0,207.04,207.08,206.8,206.92,6361.0
2023-03-30 11:35:00,206.93,206.93,206.64,206.78,17967.0,206.93,206.93,206.64,206.78,17967.0
2023-03-30 11:40:00,206.9,206.91,206.78,206.87,5052.0,206.9,206.91,206.78,206.87,5052.0
2023-03-30 11:45:00,206.84,206.9,206.57,206.58,3981.0,206.84,206.9,206.57,206.58,3981.0
2023-03-30 11:50:00,206.56,206.71,206.56,206.62,11830.0,206.56,206.71,206.56,206.62,11830.0
2023-03-30 11:55:00,206.65,206.7,206.61,206.62,4385.0,206.65,206.7,206.61,206.62,4385.0
2023-03-30 12:00:00,206.66,206.74,206.47,206.74,7567.0,206.66,206.74,206.47,206.74,7567.0
2023-03-30 12:05:00,206.71,206.86,206.59,206.8,4203.0,206.71,206.86,206.59,206.8,4203.0
2023-03-30 12:10:00,206.76,206.76,206.6,206.68,5355.0,206.76,206.76,206.6,206.68,5355.0
2023-03-30 12:15:00,206.65,206.65,206.31,206.41,6974.0,206.65,206.65,206.31,206.41,6974.0
2023-03-30 12:20:00,206.42,206.47,206.29,206.3,4999.0,206.42,206.47,206.29,206.3,4999.0
2023-03-30 12:25:00,206.39,206.52,206.38,206.42,3000.0,206.39,206.52,206.38,206.42,3000.0
2023-03-30 12:30:00,206.48,206.56,206.32,206.44,11144.0,206.48,206.56,206.32,206.44,11144.0
2023-03-30 12:35:00,206.47,206.52,206.28,206.4,3200.0,206.47,206.52,206.28,206.4,3200.0
2023-03-30 12:40:00,206.4,206.48,206.26,206.26,3361.0,206.4,206.48,206.26,206.26,3361.0
2023-03-30 12:45:00,206.29,206.46,206.26,206.34,6156.0,206.29,206.46,206.26,206.34,6156.0
2023-03-30 12:50:00,206.4,206.54,206.4,206.52,2309.0,206.4,206.54,206.4,206.52,2309.0
2023-03-30 12:55:00,206.53,206.57,206.3,206.34,9605.0,206.53,206.57,206.3,206.34,9605.0
2023-03-30 13:00:00,206.27,206.37,206.23,206.36,4700.0,206.27,206.37,206.23,206.36,4700.0
2023-03-30 13:05:00,206.36,206.45,206.29,206.31,3558.0,206.36,206.45,206.29,206.31,3558.0
2023-03-30 13:10:00,206.35,206.41,206.32,206.33,4000.0,206.35,206.41,206.32,206.33,4000.0
2023-03-30 13:15:00,206.33,206.35,206.18,206.21,4545.0,206.33,206.35,206.18,206.21,4545.0
2023-03-30 13:20:00,206.3,206.39,206.13,206.13,4283.0,206.3,206.39,206.13,206.13,4283.0
2023-03-30 13:25:00,206.1,206.15,205.89,205.89,4201.0,206.1,206.15,205.89,205.89,4201.0
2023-03-30 13:30:00,205.9,205.9,205.62,205.73,3302.0,205.9,205.9,205.62,205.73,3302.0
2023-03-30 13:35:00,205.78,205.83,205.63,205.63,11194.0,205.78,205.83,205.63,205.63,11194.0
2023-03-30 13:40:00,205.64,205.86,205.55,205.84,8877.0,205.64,205.86,205.55,205.84,8877.0
2023-03-30 13:45:00,205.8,205.94,205.72,205.89,6635.0,205.8,205.94,205.72,205.89,6635.0
2023-03-30 13:50:00,205.92,206.02,205.84,206.02,1171.0,205.92,206.02,205.84,206.02,1171.0
2023-03-30 13:55:00,205.97,206.2,205.95,206.16,5922.0,205.97,206.2,205.95,206.16,5922.0
2023-03-30 14:00:00,206.15,206.29,206.14,206.2,11277.0,206.15,206.29,206.14,206.2,11277.0
2023-03-30 14:05:00,206.2,206.21,206.08,206.11,9437.0,206.2,206.21,206.08,206.11,9437.0
2023-03-30 14:10:00,206.13,206.31,206.03,206.2,3612.0,206.13,206.31,206.03,206.2,3612.0
2023-03-30 14:15:00,206.18,206.22,206.09,206.11,3007.0,206.18,206.22,206.09,206.11,3007.0
2023-03-30 14:20:00,206.09,206.22,206.09,206.16,3581.0,206.09,206.22,206.09,206.16,3581.0
2023-03-30 14:25:00,206.17,206.31,206.17,206.21,8758.0,206.17,206.31,206.17,206.21,8758.0
2023-03-30 14:30:00,206.23,206.47,206.23,206.36,8160.0,206.23,206.47,206.23,206.36,8160.0
2023-03-30 14:35:00,206.41,206.59,206.32,206.49,4790.0,206.41,206.59,206.32,206.49,4790.0
2023-03-30 14:40:00,206.51,206.58,206.42,206.44,1412.0,206.51,206.58,206.42,206.44,1412.0
2023-03-30 14:45:00,206.53,206.54,206.44,206.44,1649.0,206.53,206.54,206.44,206.44,1649.0
2023-03-30 14:50:00,206.46,206.57,206.33,206.55,4299.0,206.46,206.57,206.33,206.55,4299.0
2023-03-30 14:55:00,206.5,206.54,206.37,206.43,5434.0,206.5,206.54,206.37,206.43,5434.0
2023-03-30 15:00:00,206.39,206.52,206.39,206.52,2500.0,206.39,206.52,206.39,206.52,2500.0
2023-03-30 15:05:00,206.53,206.54,206.25,206.41,4613.0,206.53,206.54,206.25,206.41,4613.0
2023-03-30 15:10:00,206.41,206.41,206.31,206.41,3288.0,206.41,206.41,206.31,206.41,3288.0
2023-03-30 15:15:00,206.39,206.4,206.27,206.4,2833.0,206.39,206.4,206.27,206.4,2833.0
2023-03-30 15:20:00,206.45,206.53,206.41,206.5,4339.0,206.45,206.53,206.41,206.5,4339.0
2023-03-30 15:25:00,206.52,206.63,206.45,206.56,6869.0,206.52,206.63,206.45,206.56,6869.0
2023-03-30 15:30:00,206.58,206.63,206.47,206.61,12599.0,206.58,206.63,206.47,206.61,12599.0
2023-03-30 15:35:00,206.61,206.89,206.6,206.84,5075.0,206.61,206.89,206.6,206.84,5075.0
2023-03-30 15:40:00,206.82,206.89,206.63,206.71,6214.0,206.82,206.89,206.63,206.71,6214.0
2023-03-30 15:45:00,206.68,206.69,206.46,206.47,11036.0,206.68,206.69,206.46,206.47,11036.0
2023-03-30 15:50:00,206.5,206.86,206.47,206.77,38423.0,206.5,206.86,206.47,206.77,38423.0
2023-03-30 15:55:00,206.82,207.1,206.69,207.01,52122.0,206.82,207.1,206.69,207.01,52122.0
2023-03-31 09:30:00,208.0,208.51,207.44,208.39,23054.0,208.0,208.51,207.44,208.39,23054.0
2023-03-31 09:35:00,208.42,208.76,208.18,208.33,11578.0,208.42,208.76,208.18,208.33,11578.0
2023-03-31 09:40:00,208.33,208.37,207.81,207.87,61062.0,208.33,208.37,207.81,207.87,61062.0
2023-03-31 09:45:00,207.95,208.74,207.89,208.21,40364.0,207.95,208.74,207.89,208.21,40364.0
2023-03-31 09:50:00,208.32,208.32,207.99,208.12,51274.0,208.32,208.32,207.99,208.12,51274.0
2023-03-31 09:55:00,208.16,208.23,207.88,208.11,18442.0,208.16,208.23,207.88,208.11,18442.0
2023-03-31 10:00:00,208.09,208.47,208.09,208.09,4656.0,208.09,208.47,208.09,208.09,4656.0
2023-03-31 10:05:00,208.03,208.13,207.85,207.91,2855.0,208.03,208.13,207.85,207.91,2855.0
2023-03-31 10:10:00,207.79,207.98,207.75,207.92,2220.0,207.79,207.98,207.75,207.92,2220.0
2023-03-31 10:15:00,207.91,208.29,207.91,208.19,5604.0,207.91,208.29,207.91,208.19,5604.0
2023-03-31 10:20:00,208.11,208.14,207.96,208.01,6220.0,208.11,208.14,207.96,208.01,6220.0
2023-03-31 10:25:00,208.07,208.13,207.86,208.1,7111.0,208.07,208.13,207.86,208.1,7111.0
2023-03-31 10:30:00,208.08,208.6,207.92,208.6,15488.0,208.08,208.6,207.92,208.6,15488.0
2023-03-31 10:35:00,208.48,208.78,208.48,208.78,17568.0,208.48,208.78,208.48,208.78,17568.0
2023-03-31 10:40:00,208.82,209.09,208.8,208.99,31930.0,208.82,209.09,208.8,208.99,31930.0
2023-03-31 10:45:00,209.03,209.19,208.76,208.8,17271.0,209.03,209.19,208.76,208.8,17271.0
2023-03-31 10:50:00,208.79,208.83,208.54,208.63,4617.0,208.79,208.83,208.54,208.63,4617.0
2023-03-31 10:55:00,208.65,208.82,208.61,208.74,10028.0,208.65,208.82,208.61,208.74,10028.0
2023-03-31 11:00:00,208.7,208.87,208.64,208.7,6441.0,208.7,208.87,208.64,208.7,6441.0
2023-03-31 11:05:00,208.69,208.85,208.58,208.65,7402.0,208.69,208.85,208.58,208.65,7402.0
2023-03-31 11:10:00,208.67,208.68,208.54,208.67,4436.0,208.67,208.68,208.54,208.67,4436.0
2023-03-31 11:15:00,208.7,209.1,208.65,208.91,6115.0,208.7,209.1,208.65,208.91,6115.0
2023-03-31 11:20:00,208.96,209.18,208.94,209.15,4929.0,208.96,209.18,208.94,209.15,4929.0
2023-03-31 11:25:00,209.13,209.2,208.85,208.88,3382.0,209.13,209.2,208.85,208.88,3382.0
2023-03-31 11:30:00,208.91,209.02,208.86,208.98,3631.0,208.91,209.02,208.86,208.98,3631.0
2023-03-31 11:35:00,209.06,209.14,208.86,209.02,5266.0,209.06,209.14,208.86,209.02,5266.0
2023-03-31 11:40:00,209.02,209.07,208.84,208.96,4902.0,209.02,209.07,208.84,208.96,4902.0
2023-03-31 11:45:00,209.01,209.41,209.0,209.21,4903.0,209.01,209.41,209.0,209.21,4903.0
2023-03-31 11:50:00,209.28,209.47,209.28,209.37,2122.0,209.28,209.47,209.28,209.37,2122.0
2023-03-31 11:55:00,209.43,209.53,209.26,209.27,7958.0,209.43,209.53,209.26,209.27,7958.0
2023-03-31 12:00:00,209.3,209.33,209.17,209.32,8405.0,209.3,209.33,209.17,209.32,8405.0
2023-03-31 12:05:00,209.26,209.57,209.25,209.46,16664.0,209.26,209.57,209.25,209.46,16664.0
2023-03-31 12:10:00,209.49,209.73,209.49,209.66,6070.0,209.49,209.73,209.49,209.66,6070.0
2023-03-31 12:15:00,209.59,209.64,209.36,209.39,7146.0,209.59,209.64,209.36,209.39,7146.0
2023-03-31 12:20:00,209.41,209.62,209.26,209.62,49515.0,209.41,209.62,209.26,209.62,49515.0
2023-03-31 12:25:00,209.74,209.74,209.4,209.51,9501.0,209.74,209.74,209.4,209.51,9501.0
2023-03-31 12:30:00,209.53,209.73,209.44,209.6,12805.0,209.53,209.73,209.44,209.6,12805.0
2023-03-31 12:35:00,209.6,209.6,209.23,209.25,12226.0,209.6,209.6,209.23,209.25,12226.0
2023-03-31 12:40:00,209.22,209.34,209.11,209.34,6141.0,209.22,209.34,209.11,209.34,6141.0
2023-03-31 12:45:00,209.32,209.44,209.16,209.44,3422.0,209.32,209.44,209.16,209.44,3422.0
2023-03-31 12:50:00,209.43,209.46,209.29,209.29,3993.0,209.43,209.46,209.29,209.29,3993.0
2023-03-31 12:55:00,209.39,209.39,209.24,209.25,4663.0,209.39,209.39,209.24,209.25,4663.0
2023-03-31 13:00:00,209.23,209.27,208.97,208.99,4923.0,209.23,209.27,208.97,208.99,4923.0
2023-03-31 13:05:00,208.96,209.11,208.88,209.04,4376.0,208.96,209.11,208.88,209.04,4376.0
2023-03-31 13:10:00,209.16,209.39,209.16,209.33,2100.0,209.16,209.39,209.16,209.33,2100.0
2023-03-31 13:15:00,209.33,209.33,208.93,208.97,5660.0,209.33,209.33,208.93,208.97,5660.0
2023-03-31 13:20:00,209.01,209.03,208.89,209.0,4310.0,209.01,209.03,208.89,209.0,4310.0
2023-03-31 13:25:00,209.01,209.06,208.87,208.87,6938.0,209.01,209.06,208.87,208.87,6938.0
2023-03-31 13:30:00,208.89,208.9,208.63,208.64,3235.0,208.89,208.9,208.63,208.64,3235.0
2023-03-31 13:35:00,208.63,208.66,208.5,208.6,10533.0,208.63,208.66,208.5,208.6,10533.0
2023-03-31 13:40:00,208.58,208.63,208.24,208.31,7408.0,208.58,208.63,208.24,208.31,7408.0
2023-03-31 13:45:00,208.34,208.52,208.27,208.4,3013.0,208.34,208.52,208.27,208.4,3013.0
2023-03-31 13:50:00,208.49,208.5,208.25,208.42,12387.0,208.49,208.5,208.25,208.42,12387.0
2023-03-31 13:55:00,208.38,208.72,208.38,208.68,3600.0,208.38,208.72,208.38,208.68,3600.0
2023-03-31 14:00:00,208.68,208.74,208.51,208.56,4159.0,208.68,208.74,208.51,208.56,4159.0
2023-03-31 14:05:00,208.6,208.89,208.6,208.83,5623.0,208.6,208.89,208.6,208.83,5623.0
2023-03-31 14:10:00,208.75,208.79,208.59,208.63,8077.0,208.75,208.79,208.59,208.63,8077.0
2023-03-31 14:15:00,208.57,208.69,208.5,208.69,5375.0,208.57,208.69,208.5,208.69,5375.0
2023-03-31 14:20:00,208.66,208.86,208.63,208.77,8628.0,208.66,208.86,208.63,208.77,8628.0
2023-03-31 14:25:00,208.9,208.9,208.66,208.81,3672.0,208.9,208.9,208.66,208.81,3672.0
2023-03-31 14:30:00,208.76,208.76,208.61,208.69,3963.0,208.76,208.76,208.61,208.69,3963.0
2023-03-31 14:35:00,208.71,208.86,208.49,208.83,28501.0,208.71,208.86,208.49,208.83,28501.0
2023-03-31 14:40:00,208.84,208.88,208.64,208.81,3463.0,208.84,208.88,208.64,208.81,3463.0
2023-03-31 14:45:00,208.81,208.84,208.66,208.74,2726.0,208.81,208.84,208.66,208.74,2726.0
2023-03-31 14:50:00,208.7,209.04,208.7,208.99,3237.0,208.7,209.04,208.7,208.99,3237.0
2023-03-31 14:55:00,208.96,208.96,208.71,208.83,5621.0,208.96,208.96,208.71,208.83,5621.0
2023-03-31 15:00:00,208.88,209.2,208.88,209.2,5700.0,208.88,209.2,208.88,209.2,5700.0
2023-03-31 15:05:00,209.23,209.29,209.11,209.29,3443.0,209.23,209.29,209.11,209.29,3443.0
2023-03-31 15:10:00,209.33,209.42,209.2,209.26,12497.0,209.33,209.42,209.2,209.26,12497.0
2023-03-31 15:15:00,209.3,209.56,209.3,209.5,7720.0,209.3,209.56,209.3,209.5,7720.0
2023-03-31 15:20:00,209.56,209.88,209.56,209.87,9009.0,209.56,209.88,209.56,209.87,9009.0
2023-03-31 15:25:00,209.88,210.07,209.83,209.98,22747.0,209.88,210.07,209.83,209.98,22747.0
2023-03-31 15:30:00,209.95,210.05,209.85,209.93,16894.0,209.95,210.05,209.85,209.93,16894.0
2023-03-31 15:35:00,209.87,209.94,209.52,209.56,14625.0,209.87,209.94,209.52,209.56,14625.0
2023-03-31 15:40:00,209.52,209.63,209.38,209.54,22862.0,209.52,209.63,209.38,209.54,22862.0
2023-03-31 15:45:00,209.51,209.71,209.44,209.66,22910.0,209.51,209.71,209.44,209.66,22910.0
2023-03-31 15:50:00,209.69,210.1,209.43,209.71,66852.0,209.69,210.1,209.43,209.71,66852.0
2023-03-31 15:55:00,209.74,210.23,209.7,210.04,108368.0,209.74,210.23,209.7,210.04,108368.0
2023-04-03 09:30:00,208.68,209.46,208.68,208.98,44381.0,208.68,209.46,208.68,208.98,44381.0
2023-04-03 09:35:00,208.99,209.75,208.89,209.05,17768.0,208.99,209.75,208.89,209.05,17768.0
2023-04-03 09:40:00,209.2,209.57,209.08,209.36,13179.0,209.2,209.57,209.08,209.36,13179.0
2023-04-03 09:45:00,209.27,209.82,209.12,209.81,7530.0,209.27,209.82,209.12,209.81,7530.0
2023-04-03 09:50:00,209.85,209.91,209.35,209.36,7510.0,209.85,209.91,209.35,209.36,7510.0
2023-04-03 09:55:00,209.27,209.57,209.25,209.57,7463.0,209.27,209.57,209.25,209.57,7463.0
2023-04-03 10:00:00,209.77,210.16,209.62,209.99,13216.0,209.77,210.16,209.62,209.99,13216.0
2023-04-03 10:05:00,209.95,210.07,209.69,209.94,6158.0,209.95,210.07,209.69,209.94,6158.0
2023-04-03 10:10:00,209.85,210.27,209.83,210.27,6001.0,209.85,210.27,209.83,210.27,6001.0
2023-04-03 10:15:00,210.33,210.66,210.29,210.47,13956.0,210.33,210.66,210.29,210.47,13956.0
2023-04-03 10:20:00,210.52,211.13,210.51,210.95,11600.0,210.52,211.13,210.51,210.95,11600.0
2023-04-03 10:25:00,210.92,210.95,210.57,210.85,9128.0,210.92,210.95,210.57,210.85,9128.0
2023-04-03 10:30:00,210.89,211.27,210.89,211.11,5734.0,210.89,211.27,210.89,211.11,5734.0
2023-04-03 10:35:00,211.1,211.31,210.97,211.06,32986.0,211.1,211.31,210.97,211.06,32986.0
2023-04-03 10:40:00,210.96,211.0,210.81,210.81,31446.0,210.96,211.0,210.81,210.81,31446.0
2023-04-03 10:45:00,210.81,210.91,210.16,210.23,10291.0,210.81,210.91,210.16,210.23,10291.0
2023-04-03 10:50:00,210.35,210.42,210.03,210.41,5430.0,210.35,210.42,210.03,210.41,5430.0
2023-04-03 10:55:00,210.32,210.51,209.83,209.83,33310.0,210.32,210.51,209.83,209.83,33310.0
2023-04-03 11:00:00,209.73,209.96,209.69,209.74,3494.0,209.73,209.96,209.69,209.74,3494.0
2023-04-03 11:05:00,209.77,209.79,209.47,209.76,13027.0,209.77,209.79,209.47,209.76,13027.0
2023-04-03 11:10:00,209.59,209.7,209.38,209.62,18418.0,209.59,209.7,209.38,209.62,18418.0
2023-04-03 11:15:00,209.68,210.06,209.63,209.97,2300.0,209.68,210.06,209.63,209.97,2300.0
2023-04-03 11:20:00,209.97,210.03,209.8,209.97,3578.0,209.97,210.03,209.8,209.97,3578.0
2023-04-03 11:25:00,209.98,209.98,209.82,209.82,4149.0,209.98,209.98,209.82,209.82,4149.0
2023-04-03 11:30:00,209.79,210.03,209.64,209.76,5999.0,209.79,210.03,209.64,209.76,5999.0
2023-04-03 11:35:00,209.9,209.9,209.69,209.69,2307.0,209.9,209.9,209.69,209.69,2307.0
2023-04-03 11:40:00,209.74,209.87,209.59,209.64,3114.0,209.74,209.87,209.59,209.64,3114.0
2023-04-03 11:45:00,209.72,209.95,209.69,209.8,4392.0,209.72,209.95,209.69,209.8,4392.0
2023-04-03 11:50:00,209.76,209.83,209.55,209.75,4175.0,209.76,209.83,209.55,209.75,4175.0
2023-04-03 11:55:00,209.78,209.83,209.56,209.74,13043.0,209.78,209.83,209.56,209.74,13043.0
2023-04-03 12:00:00,209.75,209.86,209.52,209.83,3186.0,209.75,209.86,209.52,209.83,3186.0
2023-04-03 12:05:00,209.87,210.0,209.78,209.96,3270.0,209.87,210.0,209.78,209.96,3270.0
2023-04-03 12:10:00,209.93,210.15,209.92,210.08,4896.0,209.93,210.15,209.92,210.08,4896.0
2023-04-03 12:15:00,210.05,210.1,209.93,210.08,2338.0,210.05,210.1,209.93,210.08,2338.0
2023-04-03 12:20:00,210.11,210.13,209.82,210.05,18754.0,210.11,210.13,209.82,210.05,18754.0
2023-04-03 12:25:00,209.98,210.09,209.76,209.79,3578.0,209.98,210.09,209.76,209.79,3578.0
2023-04-03 12:30:00,209.72,209.89,209.65,209.89,3092.0,209.72,209.89,209.65,209.89,3092.0
2023-04-03 12:35:00,209.9,209.94,209.74,209.86,2639.0,209.9,209.94,209.74,209.86,2639.0
2023-04-03 12:40:00,209.83,209.91,209.73,209.83,5024.0,209.83,209.91,209.73,209.83,5024.0
2023-04-03 12:45:00,209.84,209.89,209.66,209.77,4533.0,209.84,209.89,209.66,209.77,4533.0
2023-04-03 12:50:00,209.77,209.86,209.7,209.75,5552.0,209.77,209.86,209.7,209.75,5552.0
2023-04-03 12:55:00,209.73,209.99,209.68,209.93,7079.0,209.73,209.99,209.68,209.93,7079.0
2023-04-03 13:00:00,209.95,209.96,209.63,209.86,5834.0,209.95,209.96,209.63,209.86,5834.0
2023-04-03 13:05:00,209.9,209.99,209.82,209.99,3186.0,209.9,209.99,209.82,209.99,3186.0
2023-04-03 13:10:00,210.02,210.03,209.76,209.76,3738.0,210.02,210.03,209.76,209.76,3738.0
2023-04-03 13:15:00,209.69,209.89,209.67,209.76,3327.0,209.69,209.89,209.67,209.76,3327.0
2023-04-03 13:20:00,209.77,209.82,209.59,209.75,3824.0,209.77,209.82,209.59,209.75,3824.0
2023-04-03 13:25:00,209.74,209.8,209.58,209.58,3156.0,209.74,209.8,209.58,209.58,3156.0
2023-04-03 13:30:00,209.58,209.91,209.52,209.8,5517.0,209.58,209.91,209.52,209.8,5517.0
2023-04-03 13:35:00,209.78,209.9,209.7,209.78,5415.0,209.78,209.9,209.7,209.78,5415.0
2023-04-03 13:40:00,209.78,210.04,209.78,209.8,6277.0,209.78,210.04,209.78,209.8,6277.0
2023-04-03 13:45:00,209.9,209.92,209.8,209.92,2800.0,209.9,209.92,209.8,209.92,2800.0
2023-04-03 13:50:00,209.91,210.04,209.83,209.9,5971.0,209.91,210.04,209.83,209.9,5971.0
2023-04-03 13:55:00,209.86,210.22,209.85,210.22,3608.0,209.86,210.22,209.85,210.22,3608.0
2023-04-03 14:00:00,210.19,210.19,209.94,209.98,3453.0,210.19,210.19,209.94,209.98,3453.0
2023-04-03 14:05:00,209.9,210.08,209.85,209.86,5034.0,209.9,210.08,209.85,209.86,5034.0
2023-04-03 14:10:00,209.86,210.07,209.81,210.01,3800.0,209.86,210.07,209.81,210.01,3800.0
2023-04-03 14:15:00,209.97,210.07,209.93,209.96,4897.0,209.97,210.07,209.93,209.96,4897.0
2023-04-03 14:20:00,210.01,210.13,209.96,210.13,4671.0,210.01,210.13,209.96,210.13,4671.0
2023-04-03 14:25:00,210.12,210.25,210.07,210.21,5667.0,210.12,210.25,210.07,210.21,5667.0
2023-04-03 14:30:00,210.19,210.39,210.12,210.31,6003.0,210.19,210.39,210.12,210.31,6003.0
2023-04-03 14:35:00,210.33,210.42,210.2,210.4,5876.0,210.33,210.42,210.2,210.4,5876.0
2023-04-03 14:40:00,210.4,210.52,210.37,210.42,3752.0,210.4,210.52,210.37,210.42,3752.0
2023-04-03 14:45:00,210.45,210.45,210.33,210.42,4220.0,210.45,210.45,210.33,210.42,4220.0
2023-04-03 14:50:00,210.42,210.61,210.38,210.4,8103.0,210.42,210.61,210.38,210.4,8103.0
2023-04-03 14:55:00,210.43,210.56,210.38,210.46,4705.0,210.43,210.56,210.38,210.46,4705.0
2023-04-03 15:00:00,210.53,210.73,210.5,210.58,9779.0,210.53,210.73,210.5,210.58,9779.0
2023-04-03 15:05:00,210.55,210.73,210.43,210.49,15803.0,210.55,210.73,210.43,210.49,15803.0
2023-04-03 15:10:00,210.53,210.65,210.49,210.54,7703.0,210.53,210.65,210.49,210.54,7703.0
2023-04-03 15:15:00,210.56,210.67,210.42,210.67,10245.0,210.56,210.67,210.42,210.67,10245.0
2023-04-03 15:20:00,210.73,210.9,210.67,210.84,5534.0,210.73,210.9,210.67,210.84,5534.0
2023-04-03 15:25:00,210.84,211.07,210.7,210.97,9223.0,210.84,211.07,210.7,210.97,9223.0
2023-04-03 15:30:00,210.99,211.26,210.93,211.19,9185.0,210.99,211.26,210.93,211.19,9185.0
2023-04-03 15:35:00,211.22,211.36,211.11,211.11,8639.0,211.22,211.36,211.11,211.11,8639.0
2023-04-03 15:40:00,211.1,211.24,210.9,211.2,11175.0,211.1,211.24,210.9,211.2,11175.0
2023-04-03 15:45:00,211.18,211.32,210.97,210.99,15339.0,211.18,211.32,210.97,210.99,15339.0
2023-04-03 15:50:00,211.0,211.42,210.86,211.33,31510.0,211.0,211.42,210.86,211.33,31510.0
2023-04-03 15:55:00,211.37,211.6,211.34,211.39,65170.0,211.37,211.6,211.34,211.39,65170.0
2023-04-04 09:30:00,212.35,212.94,211.83,211.9,37658.0,212.35,212.94,211.83,211.9,37658.0
2023-04-04 09:35:00,211.89,212.66,211.87,212.65,8962.0,211.89,212.66,211.87,212.65,8962.0
2023-04-04 09:40:00,212.56,212.68,212.07,212.34,7000.0,212.56,212.68,212.07,212.34,7000.0
2023-04-04 09:45:00,212.34,212.99,212.34,212.7,4371.0,212.34,212.99,212.34,212.7,4371.0
2023-04-04 09:50:00,212.8,213.14,212.69,213.13,8586.0,212.8,213.14,212.69,213.13,8586.0
2023-04-04 09:55:00,213.08,213.75,213.07,213.32,12792.0,213.08,213.75,213.07,213.32,12792.0
2023-04-04 10:00:00,213.32,213.95,213.3,213.87,7857.0,213.32,213.95,213.3,213.87,7857.0
2023-04-04 10:05:00,213.75,214.0,213.33,213.57,8877.0,213.75,214.0,213.33,213.57,8877.0
2023-04-04 10:10:00,213.5,213.73,213.42,213.42,5151.0,213.5,213.73,213.42,213.42,5151.0
2023-04-04 10:15:00,213.37,213.57,213.07,213.07,6587.0,213.37,213.57,213.07,213.07,6587.0
2023-04-04 10:20:00,213.1,213.1,212.72,212.97,25216.0,213.1,213.1,212.72,212.97,25216.0
2023-04-04 10:25:00,212.9,213.61,212.9,213.34,14729.0,212.9,213.61,212.9,213.34,14729.0
2023-04-04 10:30:00,213.29,214.14,213.29,213.92,7302.0,213.29,214.14,213.29,213.92,7302.0
2023-04-04 10:35:00,213.98,214.03,213.71,213.71,2901.0,213.98,214.03,213.71,213.71,2901.0
2023-04-04 10:40:00,213.59,213.67,213.39,213.67,3645.0,213.59,213.67,213.39,213.67,3645.0
2023-04-04 10:45:00,213.78,213.87,213.49,213.51,4556.0,213.78,213.87,213.49,213.51,4556.0
2023-04-04 10:50:00,213.58,213.92,213.58,213.91,6090.0,213.58,213.92,213.58,213.91,6090.0
2023-04-04 10:55:00,213.99,214.07,213.62,213.87,5094.0,213.99,214.07,213.62,213.87,5094.0
2023-04-04 11:00:00,213.81,213.81,213.54,213.64,2456.0,213.81,213.81,213.54,213.64,2456.0
2023-04-04 11:05:00,213.63,213.68,213.0,213.01,4098.0,213.63,213.68,213.0,213.01,4098.0
2023-04-04 11:10:00,213.09,213.24,212.98,213.06,7246.0,213.09,213.24,212.98,213.06,7246.0
2023-04-04 11:15:00,213.05,213.05,212.62,212.72,9586.0,213.05,213.05,212.62,212.72,9586.0
2023-04-04 11:20:00,212.73,212.89,212.59,212.61,6159.0,212.73,212.89,212.59,212.61,6159.0
2023-04-04 11:25:00,212.65,213.12,212.59,212.88,15165.0,212.65,213.12,212.59,212.88,15165.0
2023-04-04 11:30:00,212.82,213.01,212.7,212.75,7929.0,212.82,213.01,212.7,212.75,7929.0
2023-04-04 11:35:00,212.73,212.74,212.48,212.52,12119.0,212.73,212.74,212.48,212.52,12119.0
2023-04-04 11:40:00,212.49,212.5,212.25,212.38,7795.0,212.49,212.5,212.25,212.38,7795.0
2023-04-04 11:45:00,212.44,212.67,212.43,212.44,5094.0,212.44,212.67,212.43,212.44,5094.0
2023-04-04 11:50:00,212.43,212.59,212.35,212.47,6177.0,212.43,212.59,212.35,212.47,6177.0
2023-04-04 11:55:00,212.44,212.6,212.37,212.38,9001.0,212.44,212.6,212.37,212.38,9001.0
2023-04-04 12:00:00,212.4,212.4,212.06,212.13,5962.0,212.4,212.4,212.06,212.13,5962.0
2023-04-04 12:05:00,212.13,212.13,211.49,211.58,4109.0,212.13,212.13,211.49,211.58,4109.0
2023-04-04 12:10:00,211.58,212.09,211.57,211.9,7559.0,211.58,212.09,211.57,211.9,7559.0
2023-04-04 12:15:00,211.9,211.96,211.8,211.84,3866.0,211.9,211.96,211.8,211.84,3866.0
2023-04-04 12:20:00,211.86,211.96,211.76,211.96,8177.0,211.86,211.96,211.76,211.96,8177.0
2023-04-04 12:25:00,211.96,212.41,211.96,212.32,6721.0,211.96,212.41,211.96,212.32,6721.0
2023-04-04 12:30:00,212.34,212.58,212.24,212.33,5520.0,212.34,212.58,212.24,212.33,5520.0
2023-04-04 12:35:00,212.35,212.38,212.12,212.19,4031.0,212.35,212.38,212.12,212.19,4031.0
2023-04-04 12:40:00,212.22,212.45,212.21,212.45,4278.0,212.22,212.45,212.21,212.45,4278.0
2023-04-04 12:45:00,212.46,212.54,212.24,212.27,5196.0,212.46,212.54,212.24,212.27,5196.0
2023-04-04 12:50:00,212.36,212.4,212.16,212.17,3210.0,212.36,212.4,212.16,212.17,3210.0
2023-04-04 12:55:00,212.14,212.27,212.02,212.2,4701.0,212.14,212.27,212.02,212.2,4701.0
2023-04-04 13:00:00,212.14,212.34,212.04,212.34,5542.0,212.14,212.34,212.04,212.34,5542.0
2023-04-04 13:05:00,212.4,212.69,212.35,212.63,2723.0,212.4,212.69,212.35,212.63,2723.0
2023-04-04 13:10:00,212.57,212.57,212.37,212.54,4745.0,212.57,212.57,212.37,212.54,4745.0
2023-04-04 13:15:00,212.58,212.88,212.58,212.78,7039.0,212.58,212.88,212.58,212.78,7039.0
2023-04-04 13:20:00,212.82,212.92,212.71,212.87,4000.0,212.82,212.92,212.71,212.87,4000.0
2023-04-04 13:25:00,212.84,212.92,212.73,212.78,6400.0,212.84,212.92,212.73,212.78,6400.0
2023-04-04 13:30:00,212.81,212.92,212.62,212.65,5367.0,212.81,212.92,212.62,212.65,5367.0
2023-04-04 13:35:00,212.71,212.71,212.45,212.57,3734.0,212.71,212.71,212.45,212.57,3734.0
2023-04-04 13:40:00,212.66,212.7,212.36,212.44,10206.0,212.66,212.7,212.36,212.44,10206.0
2023-04-04 13:45:00,212.38,212.69,212.24,212.69,4539.0,212.38,212.69,212.24,212.69,4539.0
2023-04-04 13:50:00,212.63,212.69,212.42,212.58,4477.0,212.63,212.69,212.42,212.58,4477.0
2023-04-04 13:55:00,212.55,212.71,212.49,212.55,9666.0,212.55,212.71,212.49,212.55,9666.0
2023-04-04 14:00:00,212.54,212.7,212.51,212.54,5782.0,212.54,212.7,212.51,212.54,5782.0
2023-04-04 14:05:00,212.56,212.64,212.5,212.5,7256.0,212.56,212.64,212.5,212.5,7256.0
2023-04-04 14:10:00,212.59,212.6,212.32,212.44,7370.0,212.59,212.6,212.32,212.44,7370.0
2023-04-04 14:15:00,212.48,212.48,212.33,212.4,8265.0,212.48,212.48,212.33,212.4,8265.0
2023-04-04 14:20:00,212.37,212.51,212.02,212.02,4462.0,212.37,212.51,212.02,212.02,4462.0
2023-04-04 14:25:00,211.92,211.92,211.44,211.5,4111.0,211.92,211.92,211.44,211.5,4111.0
2023-04-04 14:30:00,211.44,211.66,211.3,211.62,4417.0,211.44,211.66,211.3,211.62,4417.0
2023-04-04 14:35:00,211.58,211.73,211.51,211.64,1926.0,211.58,211.73,211.51,211.64,1926.0
2023-04-04 14:40:00,211.62,211.68,211.31,211.31,3251.0,211.62,211.68,211.31,211.31,3251.0
2023-04-04 14:45:00,211.33,211.43,211.32,211.34,1500.0,211.33,211.43,211.32,211.34,1500.0
2023-04-04 14:50:00,211.35,211.41,211.3,211.35,3050.0,211.35,211.41,211.3,211.35,3050.0
2023-04-04 14:55:00,211.38,211.42,210.95,211.17,4553.0,211.38,211.42,210.95,211.17,4553.0
2023-04-04 15:00:00,211.11,211.35,210.91,211.35,3275.0,211.11,211.35,210.91,211.35,3275.0
2023-04-04 15:05:00,211.38,211.38,211.07,211.1,3751.0,211.38,211.38,211.07,211.1,3751.0
2023-04-04 15:10:00,211.15,211.26,210.97,211.26,3210.0,211.15,211.26,210.97,211.26,3210.0
2023-04-04 15:15:00,211.25,211.32,211.15,211.25,2284.0,211.25,211.32,211.15,211.25,2284.0
2023-04-04 15:20:00,211.22,211.38,211.14,211.2,6360.0,211.22,211.38,211.14,211.2,6360.0
2023-04-04 15:25:00,211.15,211.15,210.9,210.91,3047.0,211.15,211.15,210.9,210.91,3047.0
2023-04-04 15:30:00,210.89,211.24,210.89,211.2,7250.0,210.89,211.24,210.89,211.2,7250.0
2023-04-04 15:35:00,211.26,211.33,211.05,211.2,6123.0,211.26,211.33,211.05,211.2,6123.0
2023-04-04 15:40:00,211.4,211.49,211.1,211.13,10889.0,211.4,211.49,211.1,211.13,10889.0
2023-04-04 15:45:00,211.1,211.31,211.0,211.31,7612.0,211.1,211.31,211.0,211.31,7612.0
2023-04-04 15:50:00,211.53,211.71,211.36,211.44,19703.0,211.53,211.71,211.36,211.44,19703.0
2023-04-04 15:55:00,211.45,211.65,211.44,211.54,46968.0,211.45,211.65,211.44,211.54,46968.0
2023-04-05 09:30:00,210.44,210.83,210.0,210.45,17303.0,210.44,210.83,210.0,210.45,17303.0
2023-04-05 09:35:00,210.59,210.75,210.27,210.47,3996.0,210.59,210.75,210.27,210.47,3996.0
2023-04-05 09:40:00,210.55,210.82,210.32,210.53,11911.0,210.55,210.82,210.32,210.53,11911.0
2023-04-05 09:45:00,210.64,210.88,210.52,210.76,3800.0,210.64,210.88,210.52,210.76,3800.0
2023-04-05 09:50:00,210.81,211.0,210.4,210.62,6084.0,210.81,211.0,210.4,210.62,6084.0
2023-04-05 09:55:00,210.67,210.93,210.67,210.75,5259.0,210.67,210.93,210.67,210.75,5259.0
2023-04-05 10:00:00,210.85,211.08,210.62,210.72,5893.0,210.85,211.08,210.62,210.72,5893.0
2023-04-05 10:05:00,210.71,210.71,210.25,210.36,12194.0,210.71,210.71,210.25,210.36,12194.0
2023-04-05 10:10:00,210.29,210.5,209.93,209.93,11123.0,210.29,210.5,209.93,209.93,11123.0
2023-04-05 10:15:00,209.99,210.07,209.79,209.89,12183.0,209.99,210.07,209.79,209.89,12183.0
2023-04-05 10:20:00,209.77,210.09,209.75,210.03,5794.0,209.77,210.09,209.75,210.03,5794.0
2023-04-05 10:25:00,210.03,210.07,209.6,209.62,9035.0,210.03,210.07,209.6,209.62,9035.0
2023-04-05 10:30:00,209.53,209.95,209.16,209.22,4187.0,209.53,209.95,209.16,209.22,4187.0
2023-04-05 10:35:00,209.26,209.47,209.13,209.47,49214.0,209.26,209.47,209.13,209.47,49214.0
2023-04-05 10:40:00,209.46,209.46,208.53,208.56,9881.0,209.46,209.46,208.53,208.56,9881.0
2023-04-05 10:45:00,208.48,208.66,208.31,208.35,6779.0,208.48,208.66,208.31,208.35,6779.0
2023-04-05 10:50:00,208.33,208.49,208.16,208.29,8668.0,208.33,208.49,208.16,208.29,8668.0
2023-04-05 10:55:00,208.34,208.44,207.85,207.88,6535.0,208.34,208.44,207.85,207.88,6535.0
2023-04-05 11:00:00,207.93,208.16,207.93,207.97,7450.0,207.93,208.16,207.93,207.97,7450.0
2023-04-05 11:05:00,208.01,208.19,207.9,208.16,6505.0,208.01,208.19,207.9,208.16,6505.0
2023-04-05 11:10:00,208.13,208.39,208.06,208.21,6876.0,208.13,208.39,208.06,208.21,6876.0
2023-04-05 11:15:00,208.18,208.31,207.81,207.94,5406.0,208.18,208.31,207.81,207.94,5406.0
2023-04-05 11:20:00,207.96,208.28,207.93,208.27,3651.0,207.96,208.28,207.93,208.27,3651.0
2023-04-05 11:25:00,208.26,208.39,207.96,207.96,3900.0,208.26,208.39,207.96,207.96,3900.0
2023-04-05 11:30:00,208.02,208.31,207.97,208.06,3437.0,208.02,208.31,207.97,208.06,3437.0
2023-04-05 11:35:00,208.08,208.4,208.04,208.16,2400.0,208.08,208.4,208.04,208.16,2400.0
2023-04-05 11:40:00,208.27,208.27,208.03,208.07,4718.0,208.27,208.27,208.03,208.07,4718.0
2023-04-05 11:45:00,207.99,208.33,207.9,208.14,7897.0,207.99,208.33,207.9,208.14,7897.0
2023-04-05 11:50:00,208.07,208.21,208.03,208.04,1770.0,208.07,208.21,208.03,208.04,1770.0
2023-04-05 11:55:00,208.07,208.26,208.07,208.22,1900.0,208.07,208.26,208.07,208.22,1900.0
2023-04-05 12:00:00,208.17,208.23,207.92,207.92,7553.0,208.17,208.23,207.92,207.92,7553.0
2023-04-05 12:05:00,207.92,207.92,207.58,207.64,2992.0,207.92,207.92,207.58,207.64,2992.0
2023-04-05 12:10:00,207.6,207.69,207.41,207.41,6333.0,207.6,207.69,207.41,207.41,6333.0
2023-04-05 12:15:00,207.4,207.55,207.26,207.48,7427.0,207.4,207.55,207.26,207.48,7427.0
2023-04-05 12:20:00,207.51,207.69,207.25,207.29,9253.0,207.51,207.69,207.25,207.29,9253.0
2023-04-05 12:25:00,207.28,207.31,206.85,206.97,11526.0,207.28,207.31,206.85,206.97,11526.0
2023-04-05 12:30:00,206.93,207.03,206.87,206.98,1920.0,206.93,207.03,206.87,206.98,1920.0
2023-04-05 12:35:00,207.03,207.29,207.01,207.18,7330.0,207.03,207.29,207.01,207.18,7330.0
2023-04-05 12:40:00,207.18,207.61,207.17,207.27,4813.0,207.18,207.61,207.17,207.27,4813.0
2023-04-05 12:45:00,207.16,207.16,206.91,206.99,3588.0,207.16,207.16,206.91,206.99,3588.0
2023-04-05 12:50:00,206.91,206.91,206.74,206.8,4206.0,206.91,206.91,206.74,206.8,4206.0
2023-04-05 12:55:00,206.85,206.98,206.7,206.7,3215.0,206.85,206.98,206.7,206.7,3215.0
2023-04-05 13:00:00,206.72,206.73,206.54,206.73,5875.0,206.72,206.73,206.54,206.73,5875.0
2023-04-05 13:05:00,206.73,206.78,206.54,206.58,4252.0,206.73,206.78,206.54,206.58,4252.0
2023-04-05 13:10:00,206.57,206.71,206.54,206.58,7301.0,206.57,206.71,206.54,206.58,7301.0
2023-04-05 13:15:00,206.53,206.56,206.28,206.3,4111.0,206.53,206.56,206.28,206.3,4111.0
2023-04-05 13:20:00,206.34,206.43,206.14,206.18,5564.0,206.34,206.43,206.14,206.18,5564.0
2023-04-05 13:25:00,206.23,206.41,206.23,206.32,3974.0,206.23,206.41,206.23,206.32,3974.0
2023-04-05 13:30:00,206.36,206.48,206.34,206.42,4178.0,206.36,206.48,206.34,206.42,4178.0
2023-04-05 13:35:00,206.43,206.59,206.43,206.54,3686.0,206.43,206.59,206.43,206.54,3686.0
2023-04-05 13:40:00,206.58,206.69,206.51,206.69,4579.0,206.58,206.69,206.51,206.69,4579.0
2023-04-05 13:45:00,206.77,206.8,206.6,206.75,4098.0,206.77,206.8,206.6,206.75,4098.0
2023-04-05 13:50:00,206.8,206.93,206.74,206.75,3500.0,206.8,206.93,206.74,206.75,3500.0
2023-04-05 13:55:00,206.76,206.92,206.74,206.85,3255.0,206.76,206.92,206.74,206.85,3255.0
2023-04-05 14:00:00,206.9,207.5,206.89,207.5,8617.0,206.9,207.5,206.89,207.5,8617.0
2023-04-05 14:05:00,207.5,207.52,207.14,207.17,2536.0,207.5,207.52,207.14,207.17,2536.0
2023-04-05 14:10:00,207.13,207.3,206.93,207.3,4313.0,207.13,207.3,206.93,207.3,4313.0
2023-04-05 14:15:00,207.28,207.37,207.24,207.25,3178.0,207.28,207.37,207.24,207.25,3178.0
2023-04-05 14:20:00,207.19,207.29,207.12,207.14,4583.0,207.19,207.29,207.12,207.14,4583.0
2023-04-05 14:25:00,207.15,207.16,206.94,207.01,3643.0,207.15,207.16,206.94,207.01,3643.0
2023-04-05 14:30:00,206.96,207.35,206.95,207.32,5028.0,206.96,207.35,206.95,207.32,5028.0
2023-04-05 14:35:00,207.31,207.78,207.28,207.68,5000.0,207.31,207.78,207.28,207.68,5000.0
2023-04-05 14:40:00,207.69,207.76,207.41,207.48,7939.0,207.69,207.76,207.41,207.48,7939.0
2023-04-05 14:45:00,207.48,207.71,207.45,207.71,2709.0,207.48,207.71,207.45,207.71,2709.0
2023-04-05 14:50:00,207.66,207.71,207.59,207.59,1214.0,207.66,207.71,207.59,207.59,1214.0
2023-04-05 14:55:00,207.63,207.68,207.57,207.65,1637.0,207.63,207.68,207.57,207.65,1637.0
2023-04-05 15:00:00,207.62,207.65,207.46,207.47,10091.0,207.62,207.65,207.46,207.47,10091.0
2023-04-05 15:05:00,207.53,207.64,207.46,207.46,4531.0,207.53,207.64,207.46,207.46,4531.0
2023-04-05 15:10:00,207.46,207.5,207.27,207.36,9991.0,207.46,207.5,207.27,207.36,9991.0
2023-04-05 15:15:00,207.38,207.54,207.38,207.44,5142.0,207.38,207.54,207.38,207.44,5142.0
2023-04-05 15:20:00,207.43,207.54,207.22,207.53,10750.0,207.43,207.54,207.22,207.53,10750.0
2023-04-05 15:25:00,207.59,207.72,207.48,207.48,5458.0,207.59,207.72,207.48,207.48,5458.0
2023-04-05 15:30:00,207.48,207.72,207.32,207.71,7534.0,207.48,207.72,207.32,207.71,7534.0
2023-04-05 15:35:00,207.64,207.82,207.39,207.49,8901.0,207.64,207.82,207.39,207.49,8901.0
2023-04-05 15:40:00,207.45,207.54,207.21,207.5,40335.0,207.45,207.54,207.21,207.5,40335.0
2023-04-05 15:45:00,207.5,207.66,207.41,207.61,24605.0,207.5,207.66,207.41,207.61,24605.0
2023-04-05 15:50:00,207.64,207.86,207.49,207.73,40078.0,207.64,207.86,207.49,207.73,40078.0
2023-04-05 15:55:00,207.82,207.82,207.43,207.56,59329.0,207.82,207.82,207.43,207.56,59329.0
2023-04-06 09:30:00,205.39,206.36,205.33,205.86,64759.0,205.39,206.36,205.33,205.86,64759.0
2023-04-06 09:35:00,205.86,206.37,205.33,206.37,12905.0,205.86,206.37,205.33,206.37,12905.0
2023-04-06 09:40:00,206.39,206.48,205.94,206.32,27538.0,206.39,206.48,205.94,206.32,27538.0
2023-04-06 09:45:00,206.32,206.32,205.85,206.06,14465.0,206.32,206.32,205.85,206.06,14465.0
2023-04-06 09:50:00,206.09,206.8,206.08,206.78,11827.0,206.09,206.8,206.08,206.78,11827.0
2023-04-06 09:55:00,206.78,207.16,206.54,206.99,9100.0,206.78,207.16,206.54,206.99,9100.0
2023-04-06 10:00:00,207.0,207.2,206.72,206.87,9995.0,207.0,207.2,206.72,206.87,9995.0
2023-04-06 10:05:00,207.03,207.66,207.03,207.53,13971.0,207.03,207.66,207.03,207.53,13971.0
2023-04-06 10:10:00,207.46,207.88,207.43,207.72,8496.0,207.46,207.88,207.43,207.72,8496.0
2023-04-06 10:15:00,207.67,207.96,207.67,207.72,13523.0,207.67,207.96,207.67,207.72,13523.0
2023-04-06 10:20:00,207.67,207.67,207.34,207.56,8112.0,207.67,207.67,207.34,207.56,8112.0
2023-04-06 10:25:00,207.5,207.8,207.43,207.75,7946.0,207.5,207.8,207.43,207.75,7946.0
2023-04-06 10:30:00,207.8,208.03,207.68,207.79,11755.0,207.8,208.03,207.68,207.79,11755.0
2023-04-06 10:35:00,207.86,207.91,207.55,207.8,11157.0,207.86,207.91,207.55,207.8,11157.0
2023-04-06 10:40:00,207.8,207.98,207.4,207.54,15966.0,207.8,207.98,207.4,207.54,15966.0
2023-04-06 10:45:00,207.54,207.97,207.46,207.66,86394.0,207.54,207.97,207.46,207.66,86394.0
2023-04-06 10:50:00,207.6,207.91,207.41,207.89,10339.0,207.6,207.91,207.41,207.89,10339.0
2023-04-06 10:55:00,207.92,207.95,207.6,207.65,7143.0,207.92,207.95,207.6,207.65,7143.0
2023-04-06 11:00:00,207.61,208.16,207.59,208.09,8514.0,207.61,208.16,207.59,208.09,8514.0
2023-04-06 11:05:00,208.05,208.51,208.0,208.5,6838.0,208.05,208.51,208.0,208.5,6838.0
2023-04-06 11:10:00,208.54,208.55,208.38,208.55,8596.0,208.54,208.55,208.38,208.55,8596.0
2023-04-06 11:15:00,208.55,208.65,208.47,208.52,17351.0,208.55,208.65,208.47,208.52,17351.0
2023-04-06 11:20:00,208.63,208.72,208.3,208.3,95067.0,208.63,208.72,208.3,208.3,95067.0
2023-04-06 11:25:00,208.27,208.31,208.11,208.12,7960.0,208.27,208.31,208.11,208.12,7960.0
2023-04-06 11:30:00,208.08,208.21,208.01,208.12,10939.0,208.08,208.21,208.01,208.12,10939.0
2023-04-06 11:35:00,208.08,208.48,208.08,208.43,5951.0,208.08,208.48,208.08,208.43,5951.0
2023-04-06 11:40:00,208.55,208.9,208.52,208.7,8789.0,208.55,208.9,208.52,208.7,8789.0
2023-04-06 11:45:00,208.8,209.04,208.71,208.94,14911.0,208.8,209.04,208.71,208.94,14911.0
2023-04-06 11:50:00,208.98,208.99,208.7,208.74,15026.0,208.98,208.99,208.7,208.74,15026.0
2023-04-06 11:55:00,208.75,208.86,208.64,208.74,6512.0,208.75,208.86,208.64,208.74,6512.0
2023-04-06 12:00:00,208.73,209.03,208.69,208.92,6948.0,208.73,209.03,208.69,208.92,6948.0
2023-04-06 12:05:00,208.94,208.94,208.61,208.74,6221.0,208.94,208.94,208.61,208.74,6221.0
2023-04-06 12:10:00,208.77,208.87,208.56,208.58,5656.0,208.77,208.87,208.56,208.58,5656.0
2023-04-06 12:15:00,208.59,208.72,208.59,208.69,3449.0,208.59,208.72,208.59,208.69,3449.0
2023-04-06 12:20:00,208.69,208.8,208.6,208.76,6769.0,208.69,208.8,208.6,208.76,6769.0
2023-04-06 12:25:00,208.72,208.74,208.58,208.69,3848.0,208.72,208.74,208.58,208.69,3848.0
2023-04-06 12:30:00,208.7,209.03,208.69,208.86,4300.0,208.7,209.03,208.69,208.86,4300.0
2023-04-06 12:35:00,208.85,208.86,208.61,208.61,3240.0,208.85,208.86,208.61,208.61,3240.0
2023-04-06 12:40:00,208.61,208.9,208.6,208.9,5131.0,208.61,208.9,208.6,208.9,5131.0
2023-04-06 12:45:00,208.84,208.89,208.75,208.77,9269.0,208.84,208.89,208.75,208.77,9269.0
2023-04-06 12:50:00,208.77,208.77,208.6,208.68,5012.0,208.77,208.77,208.6,208.68,5012.0
2023-04-06 12:55:00,208.7,208.72,208.5,208.72,2958.0,208.7,208.72,208.5,208.72,2958.0
2023-04-06 13:00:00,208.68,208.71,208.56,208.68,5334.0,208.68,208.71,208.56,208.68,5334.0
2023-04-06 13:05:00,208.7,208.86,208.7,208.73,6400.0,208.7,208.86,208.7,208.73,6400.0
2023-04-06 13:10:00,208.73,208.73,208.57,208.62,3903.0,208.73,208.73,208.57,208.62,3903.0
2023-04-06 13:15:00,208.71,208.75,208.59,208.65,13477.0,208.71,208.75,208.59,208.65,13477.0
2023-04-06 13:20:00,208.69,208.88,208.63,208.87,14344.0,208.69,208.88,208.63,208.87,14344.0
2023-04-06 13:25:00,208.88,208.95,208.7,208.72,11203.0,208.88,208.95,208.7,208.72,11203.0
2023-04-06 13:30:00,208.73,209.04,208.71,208.76,13395.0,208.73,209.04,208.71,208.76,13395.0
2023-04-06 13:35:00,208.75,209.18,208.75,209.09,18918.0,208.75,209.18,208.75,209.09,18918.0
2023-04-06 13:40:00,209.1,209.25,208.92,208.95,11477.0,209.1,209.25,208.92,208.95,11477.0
2023-04-06 13:45:00,208.95,209.0,208.86,208.99,5836.0,208.95,209.0,208.86,208.99,5836.0
2023-04-06 13:50:00,209.0,209.05,208.86,208.86,9231.0,209.0,209.05,208.86,208.86,9231.0
2023-04-06 13:55:00,208.88,209.08,208.78,209.01,6759.0,208.88,209.08,208.78,209.01,6759.0
2023-04-06 14:00:00,209.07,209.26,209.03,209.1,6970.0,209.07,209.26,209.03,209.1,6970.0
2023-04-06 14:05:00,209.14,209.22,209.07,209.16,5049.0,209.14,209.22,209.07,209.16,5049.0
2023-04-06 14:10:00,209.15,209.15,208.96,209.04,8054.0,209.15,209.15,208.96,209.04,8054.0
2023-04-06 14:15:00,209.06,209.14,208.99,209.09,5540.0,209.06,209.14,208.99,209.09,5540.0
2023-04-06 14:20:00,209.07,209.08,208.85,208.92,10267.0,209.07,209.08,208.85,208.92,10267.0
2023-04-06 14:25:00,208.94,209.16,208.93,209.15,10125.0,208.94,209.16,208.93,209.15,10125.0
2023-04-06 14:30:00,209.18,209.19,208.98,209.09,7227.0,209.18,209.19,208.98,209.09,7227.0
2023-04-06 14:35:00,209.08,209.08,208.68,208.73,10321.0,209.08,209.08,208.68,208.73,10321.0
2023-04-06 14:40:00,208.69,208.73,208.57,208.61,11747.0,208.69,208.73,208.57,208.61,11747.0
2023-04-06 14:45:00,208.61,208.78,208.6,208.66,8756.0,208.61,208.78,208.6,208.66,8756.0
2023-04-06 14:50:00,208.65,208.72,208.56,208.56,5605.0,208.65,208.72,208.56,208.56,5605.0
2023-04-06 14:55:00,208.58,208.6,208.21,208.28,8014.0,208.58,208.6,208.21,208.28,8014.0
2023-04-06 15:00:00,208.3,208.46,208.28,208.45,13712.0,208.3,208.46,208.28,208.45,13712.0
2023-04-06 15:05:00,208.47,208.47,208.34,208.39,9220.0,208.47,208.47,208.34,208.39,9220.0
2023-04-06 15:10:00,208.39,208.43,208.26,208.37,14558.0,208.39,208.43,208.26,208.37,14558.0
2023-04-06 15:15:00,208.39,208.39,208.13,208.23,7127.0,208.39,208.39,208.13,208.23,7127.0
2023-04-06 15:20:00,208.23,208.3,208.07,208.11,10619.0,208.23,208.3,208.07,208.11,10619.0
2023-04-06 15:25:00,208.12,208.54,208.06,208.54,19662.0,208.12,208.54,208.06,208.54,19662.0
2023-04-06 15:30:00,208.56,209.04,208.55,208.76,53776.0,208.56,209.04,208.55,208.76,53776.0
2023-04-06 15:35:00,208.7,209.03,208.6,208.91,11549.0,208.7,209.03,208.6,208.91,11549.0
2023-04-06 15:40:00,208.87,209.02,208.75,208.98,12559.0,208.87,209.02,208.75,208.98,12559.0
2023-04-06 15:45:00,208.98,209.09,208.83,208.83,16207.0,208.98,209.09,208.83,208.83,16207.0
2023-04-06 15:50:00,208.86,208.89,208.35,208.52,40941.0,208.86,208.89,208.35,208.52,40941.0
2023-04-06 15:55:00,208.55,208.64,208.4,208.52,81816.0,208.55,208.64,208.4,208.52,81816.0
2023-04-10 09:30:00,207.24,209.0,207.02,208.95,102229.0,207.24,209.0,207.02,208.95,102229.0
2023-04-10 09:35:00,208.87,209.16,208.35,208.87,114600.0,208.87,209.16,208.35,208.87,114600.0
2023-04-10 09:40:00,208.84,208.98,207.81,207.94,17926.0,208.84,208.98,207.81,207.94,17926.0
2023-04-10 09:45:00,207.93,208.15,207.69,208.01,25201.0,207.93,208.15,207.69,208.01,25201.0
2023-04-10 09:50:00,208.03,208.51,207.99,208.5,5762.0,208.03,208.51,207.99,208.5,5762.0
2023-04-10 09:55:00,208.41,208.66,208.33,208.66,5721.0,208.41,208.66,208.33,208.66,5721.0
2023-04-10 10:00:00,208.65,208.65,208.02,208.16,10597.0,208.65,208.65,208.02,208.16,10597.0
2023-04-10 10:05:00,208.27,208.35,208.01,208.27,19688.0,208.27,208.35,208.01,208.27,19688.0
2023-04-10 10:10:00,208.17,208.55,208.16,208.47,2478.0,208.17,208.55,208.16,208.47,2478.0
2023-04-10 10:15:00,208.54,208.77,208.45,208.76,7584.0,208.54,208.77,208.45,208.76,7584.0
2023-04-10 10:20:00,208.77,208.85,208.53,208.85,9759.0,208.77,208.85,208.53,208.85,9759.0
2023-04-10 10:25:00,208.93,208.93,208.44,208.62,4203.0,208.93,208.93,208.44,208.62,4203.0
2023-04-10 10:30:00,208.68,209.02,208.68,208.93,9143.0,208.68,209.02,208.68,208.93,9143.0
2023-04-10 10:35:00,209.05,209.67,209.03,209.67,6270.0,209.05,209.67,209.03,209.67,6270.0
2023-04-10 10:40:00,209.71,210.12,209.49,210.04,34075.0,209.71,210.12,209.49,210.04,34075.0
2023-04-10 10:45:00,210.11,210.54,210.0,210.38,27427.0,210.11,210.54,210.0,210.38,27427.0
2023-04-10 10:50:00,210.45,210.46,209.92,209.92,18267.0,210.45,210.46,209.92,209.92,18267.0
2023-04-10 10:55:00,209.95,210.07,209.43,209.67,8684.0,209.95,210.07,209.43,209.67,8684.0
2023-04-10 11:00:00,209.67,210.0,209.65,209.82,7802.0,209.67,210.0,209.65,209.82,7802.0
2023-04-10 11:05:00,209.92,210.22,209.92,210.11,11356.0,209.92,210.22,209.92,210.11,11356.0
2023-04-10 11:10:00,210.18,210.8,210.18,210.72,15551.0,210.18,210.8,210.18,210.72,15551.0
2023-04-10 11:15:00,210.7,210.92,210.56,210.63,10883.0,210.7,210.92,210.56,210.63,10883.0
2023-04-10 11:20:00,210.74,210.87,210.66,210.77,7000.0,210.74,210.87,210.66,210.77,7000.0
2023-04-10 11:25:00,210.81,211.05,210.68,210.97,6161.0,210.81,211.05,210.68,210.97,6161.0
2023-04-10 11:30:00,210.99,210.99,210.76,210.84,1656.0,210.99,210.99,210.76,210.84,1656.0
2023-04-10 11:35:00,210.84,210.94,210.66,210.94,6338.0,210.84,210.94,210.66,210.94,6338.0
2023-04-10 11:40:00,210.91,211.14,210.91,211.1,4814.0,210.91,211.14,210.91,211.1,4814.0
2023-04-10 11:45:00,211.06,211.14,211.03,211.09,4200.0,211.06,211.14,211.03,211.09,4200.0
2023-04-10 11:50:00,211.06,211.06,210.84,210.85,5429.0,211.06,211.06,210.84,210.85,5429.0
2023-04-10 11:55:00,210.8,210.88,210.61,210.7,3918.0,210.8,210.88,210.61,210.7,3918.0
2023-04-10 12:00:00,210.68,210.77,210.5,210.51,4600.0,210.68,210.77,210.5,210.51,4600.0
2023-04-10 12:05:00,210.42,210.42,210.16,210.34,4133.0,210.42,210.42,210.16,210.34,4133.0
2023-04-10 12:10:00,210.33,210.35,210.17,210.23,1626.0,210.33,210.35,210.17,210.23,1626.0
2023-04-10 12:15:00,210.22,210.53,210.22,210.53,3317.0,210.22,210.53,210.22,210.53,3317.0
2023-04-10 12:20:00,210.58,210.7,210.56,210.7,1300.0,210.58,210.7,210.56,210.7,1300.0
2023-04-10 12:25:00,210.72,210.93,210.71,210.89,3400.0,210.72,210.93,210.71,210.89,3400.0
2023-04-10 12:30:00,210.92,211.13,210.83,211.13,6435.0,210.92,211.13,210.83,211.13,6435.0
2023-04-10 12:35:00,211.11,211.88,211.11,211.79,8232.0,211.11,211.88,211.11,211.79,8232.0
2023-04-10 12:40:00,211.78,212.02,211.78,212.02,5587.0,211.78,212.02,211.78,212.02,5587.0
2023-04-10 12:45:00,212.03,212.6,212.02,212.6,19790.0,212.03,212.6,212.02,212.6,19790.0
2023-04-10 12:50:00,212.61,212.63,212.41,212.52,5550.0,212.61,212.63,212.41,212.52,5550.0
2023-04-10 12:55:00,212.52,212.6,212.36,212.6,3235.0,212.52,212.6,212.36,212.6,3235.0
2023-04-10 13:00:00,212.65,212.68,212.32,212.32,6553.0,212.65,212.68,212.32,212.32,6553.0
2023-04-10 13:05:00,212.34,212.56,212.33,212.49,6295.0,212.34,212.56,212.33,212.49,6295.0
2023-04-10 13:10:00,212.5,212.69,212.35,212.48,3941.0,212.5,212.69,212.35,212.48,3941.0
2023-04-10 13:15:00,212.44,212.55,212.34,212.42,7636.0,212.44,212.55,212.34,212.42,7636.0
2023-04-10 13:20:00,212.42,212.66,212.38,212.5,14117.0,212.42,212.66,212.38,212.5,14117.0
2023-04-10 13:25:00,212.5,212.63,212.47,212.56,8270.0,212.5,212.63,212.47,212.56,8270.0
2023-04-10 13:30:00,212.56,212.6,212.48,212.6,2109.0,212.56,212.6,212.48,212.6,2109.0
2023-04-10 13:35:00,212.6,212.66,212.52,212.64,15371.0,212.6,212.66,212.52,212.64,15371.0
2023-04-10 13:40:00,212.62,212.64,212.38,212.48,13373.0,212.62,212.64,212.38,212.48,13373.0
2023-04-10 13:45:00,212.53,212.77,212.47,212.68,9499.0,212.53,212.77,212.47,212.68,9499.0
2023-04-10 13:50:00,212.67,212.67,212.46,212.53,8468.0,212.67,212.67,212.46,212.53,8468.0
2023-04-10 13:55:00,212.49,212.61,212.41,212.57,7388.0,212.49,212.61,212.41,212.57,7388.0
2023-04-10 14:00:00,212.57,212.78,212.53,212.75,4654.0,212.57,212.78,212.53,212.75,4654.0
2023-04-10 14:05:00,212.74,212.95,212.64,212.78,8498.0,212.74,212.95,212.64,212.78,8498.0
2023-04-10 14:10:00,212.72,212.92,212.65,212.8,11086.0,212.72,212.92,212.65,212.8,11086.0
2023-04-10 14:15:00,212.82,213.0,212.69,212.91,6639.0,212.82,213.0,212.69,212.91,6639.0
2023-04-10 14:20:00,212.89,212.93,212.77,212.8,9020.0,212.89,212.93,212.77,212.8,9020.0
2023-04-10 14:25:00,212.83,212.88,212.77,212.87,4289.0,212.83,212.88,212.77,212.87,4289.0
2023-04-10 14:30:00,212.92,212.96,212.78,212.8,8410.0,212.92,212.96,212.78,212.8,8410.0
2023-04-10 14:35:00,212.8,212.95,212.8,212.95,3647.0,212.8,212.95,212.8,212.95,3647.0
2023-04-10 14:40:00,212.91,213.01,212.81,212.93,30491.0,212.91,213.01,212.81,212.93,30491.0
2023-04-10 14:45:00,212.97,213.23,212.94,213.12,5470.0,212.97,213.23,212.94,213.12,5470.0
2023-04-10 14:50:00,213.12,213.17,213.11,213.15,3945.0,213.12,213.17,213.11,213.15,3945.0
2023-04-10 14:55:00,213.15,213.85,213.15,213.78,15890.0,213.15,213.85,213.15,213.78,15890.0
2023-04-10 15:00:00,213.81,213.81,213.48,213.54,9836.0,213.81,213.81,213.48,213.54,9836.0
2023-04-10 15:05:00,213.58,213.8,213.58,213.8,8374.0,213.58,213.8,213.58,213.8,8374.0
2023-04-10 15:10:00,213.8,214.07,213.77,213.86,31209.0,213.8,214.07,213.77,213.86,31209.0
2023-04-10 15:15:00,213.89,214.02,213.77,214.02,17051.0,213.89,214.02,213.77,214.02,17051.0
2023-04-10 15:20:00,214.03,214.1,213.9,213.94,26132.0,214.03,214.1,213.9,213.94,26132.0
2023-04-10 15:25:00,213.94,214.07,213.68,214.01,23916.0,213.94,214.07,213.68,214.01,23916.0
2023-04-10 15:30:00,214.03,214.06,213.79,213.92,22195.0,214.03,214.06,213.79,213.92,22195.0
2023-04-10 15:35:00,213.92,213.92,213.55,213.73,17034.0,213.92,213.92,213.55,213.73,17034.0
2023-04-10 15:40:00,213.73,214.12,213.69,214.0,17534.0,213.73,214.12,213.69,214.0,17534.0
2023-04-10 15:45:00,214.02,214.11,213.92,214.07,18120.0,214.02,214.11,213.92,214.07,18120.0
2023-04-10 15:50:00,214.1,214.13,213.66,213.92,50847.0,214.1,214.13,213.66,213.92,50847.0
2023-04-10 15:55:00,213.88,213.99,213.48,213.68,90344.0,213.88,213.99,213.48,213.68,90344.0
2023-04-11 09:30:00,212.46,214.5,212.36,214.44,39021.0,212.46,214.5,212.36,214.44,39021.0
2023-04-11 09:35:00,214.44,214.44,213.88,214.0,13512.0,214.44,214.44,213.88,214.0,13512.0
2023-04-11 09:40:00,214.0,214.3,213.8,214.15,10190.0,214.0,214.3,213.8,214.15,10190.0
2023-04-11 09:45:00,214.37,214.85,214.29,214.29,17643.0,214.37,214.85,214.29,214.29,17643.0
2023-04-11 09:50:00,214.3,214.56,214.3,214.56,7098.0,214.3,214.56,214.3,214.56,7098.0
2023-04-11 09:55:00,214.56,214.84,214.49,214.67,8875.0,214.56,214.84,214.49,214.67,8875.0
2023-04-11 10:00:00,214.66,214.95,214.5,214.9,9248.0,214.66,214.95,214.5,214.9,9248.0
2023-04-11 10:05:00,214.82,214.82,214.45,214.5,8468.0,214.82,214.82,214.45,214.5,8468.0
2023-04-11 10:10:00,214.54,214.56,213.96,214.02,7079.0,214.54,214.56,213.96,214.02,7079.0
2023-04-11 10:15:00,214.09,214.18,213.8,213.96,7490.0,214.09,214.18,213.8,213.96,7490.0
2023-04-11 10:20:00,213.96,214.53,213.93,214.53,5685.0,213.96,214.53,213.93,214.53,5685.0
2023-04-11 10:25:00,214.54,214.61,214.27,214.61,6261.0,214.54,214.61,214.27,214.61,6261.0
2023-04-11 10:30:00,214.62,214.76,214.36,214.36,11830.0,214.62,214.76,214.36,214.36,11830.0
2023-04-11 10:35:00,214.14,214.16,213.96,214.15,3582.0,214.14,214.16,213.96,214.15,3582.0
2023-04-11 10:40:00,214.1,214.1,213.48,213.6,12064.0,214.1,214.1,213.48,213.6,12064.0
2023-04-11 10:45:00,213.54,213.94,213.41,213.82,7215.0,213.54,213.94,213.41,213.82,7215.0
2023-04-11 10:50:00,213.83,213.94,213.66,213.7,4665.0,213.83,213.94,213.66,213.7,4665.0
2023-04-11 10:55:00,213.7,213.71,213.48,213.6,6748.0,213.7,213.71,213.48,213.6,6748.0
2023-04-11 11:00:00,213.61,213.62,213.32,213.5,7384.0,213.61,213.62,213.32,213.5,7384.0
2023-04-11 11:05:00,213.49,213.64,213.43,213.63,10115.0,213.49,213.64,213.43,213.63,10115.0
2023-04-11 11:10:00,213.65,213.96,213.62,213.87,4311.0,213.65,213.96,213.62,213.87,4311.0
2023-04-11 11:15:00,213.96,214.16,213.85,213.96,8500.0,213.96,214.16,213.85,213.96,8500.0
2023-04-11 11:20:00,213.96,214.13,213.91,214.09,6145.0,213.96,214.13,213.91,214.09,6145.0
2023-04-11 11:25:00,214.02,214.08,213.9,214.0,5967.0,214.02,214.08,213.9,214.0,5967.0
2023-04-11 11:30:00,213.99,214.0,213.7,213.73,5736.0,213.99,214.0,213.7,213.73,5736.0
2023-04-11 11:35:00,213.64,213.64,213.3,213.58,8912.0,213.64,213.64,213.3,213.58,8912.0
2023-04-11 11:40:00,213.62,213.8,213.58,213.58,5062.0,213.62,213.8,213.58,213.58,5062.0
2023-04-11 11:45:00,213.51,213.74,213.46,213.74,3086.0,213.51,213.74,213.46,213.74,3086.0
2023-04-11 11:50:00,213.74,213.94,213.69,213.94,3485.0,213.74,213.94,213.69,213.94,3485.0
2023-04-11 11:55:00,213.91,214.05,213.88,213.92,8171.0,213.91,214.05,213.88,213.92,8171.0
2023-04-11 12:00:00,213.96,214.13,213.92,214.07,10743.0,213.96,214.13,213.92,214.07,10743.0
2023-04-11 12:05:00,214.08,214.35,213.98,214.35,3314.0,214.08,214.35,213.98,214.35,3314.0
2023-04-11 12:10:00,214.39,214.57,214.32,214.43,4366.0,214.39,214.57,214.32,214.43,4366.0
2023-04-11 12:15:00,214.43,214.5,214.35,214.5,6390.0,214.43,214.5,214.35,214.5,6390.0
2023-04-11 12:20:00,214.57,214.66,214.46,214.53,3914.0,214.57,214.66,214.46,214.53,3914.0
2023-04-11 12:25:00,214.51,214.56,214.35,214.53,5222.0,214.51,214.56,214.35,214.53,5222.0
2023-04-11 12:30:00,214.55,214.55,214.21,214.34,3489.0,214.55,214.55,214.21,214.34,3489.0
2023-04-11 12:35:00,214.31,214.31,213.82,213.89,7554.0,214.31,214.31,213.82,213.89,7554.0
2023-04-11 12:40:00,213.83,214.16,213.83,213.93,10394.0,213.83,214.16,213.83,213.93,10394.0
2023-04-11 12:45:00,213.99,214.23,213.99,214.17,5070.0,213.99,214.23,213.99,214.17,5070.0
2023-04-11 12:50:00,214.17,214.32,214.14,214.32,6849.0,214.17,214.32,214.14,214.32,6849.0
2023-04-11 12:55:00,214.33,214.55,214.24,214.5,16204.0,214.33,214.55,214.24,214.5,16204.0
2023-04-11 13:00:00,214.52,214.68,214.42,214.43,6111.0,214.52,214.68,214.42,214.43,6111.0
2023-04-11 13:05:00,214.41,214.54,214.36,214.46,4132.0,214.41,214.54,214.36,214.46,4132.0
2023-04-11 13:10:00,214.43,214.49,214.07,214.15,10380.0,214.43,214.49,214.07,214.15,10380.0
2023-04-11 13:15:00,214.06,214.14,213.98,214.07,4796.0,214.06,214.14,213.98,214.07,4796.0
2023-04-11 13:20:00,214.09,214.26,214.0,214.26,7601.0,214.09,214.26,214.0,214.26,7601.0
2023-04-11 13:25:00,214.18,214.23,214.09,214.23,5297.0,214.18,214.23,214.09,214.23,5297.0
2023-04-11 13:30:00,214.22,214.38,214.16,214.2,5894.0,214.22,214.38,214.16,214.2,5894.0
2023-04-11 13:35:00,214.21,214.27,214.03,214.27,6618.0,214.21,214.27,214.03,214.27,6618.0
2023-04-11 13:40:00,214.24,214.3,214.16,214.21,5889.0,214.24,214.3,214.16,214.21,5889.0
2023-04-11 13:45:00,214.21,214.42,214.2,214.42,3300.0,214.21,214.42,214.2,214.42,3300.0
2023-04-11 13:50:00,214.37,214.42,214.29,214.36,5567.0,214.37,214.42,214.29,214.36,5567.0
2023-04-11 13:55:00,214.38,214.66,214.37,214.56,9121.0,214.38,214.66,214.37,214.56,9121.0
2023-04-11 14:00:00,214.56,214.58,214.37,214.41,3693.0,214.56,214.58,214.37,214.41,3693.0
2023-04-11 14:05:00,214.36,214.49,214.33,214.39,4112.0,214.36,214.49,214.33,214.39,4112.0
2023-04-11 14:10:00,214.27,214.4,214.23,214.23,5376.0,214.27,214.4,214.23,214.23,5376.0
2023-04-11 14:15:00,214.15,214.38,214.15,214.35,3159.0,214.15,214.38,214.15,214.35,3159.0
2023-04-11 14:20:00,214.32,214.38,214.19,214.19,3618.0,214.32,214.38,214.19,214.19,3618.0
2023-04-11 14:25:00,214.18,214.34,214.14,214.34,9084.0,214.18,214.34,214.14,214.34,9084.0
2023-04-11 14:30:00,214.39,214.47,214.23,214.23,5599.0,214.39,214.47,214.23,214.23,5599.0
2023-04-11 14:35:00,214.27,214.32,214.22,214.29,5566.0,214.27,214.32,214.22,214.29,5566.0
2023-04-11 14:40:00,214.32,214.51,214.32,214.37,4604.0,214.32,214.51,214.32,214.37,4604.0
2023-04-11 14:45:00,214.4,214.58,214.39,214.58,8635.0,214.4,214.58,214.39,214.58,8635.0
2023-04-11 14:50:00,214.56,214.66,214.51,214.53,8778.0,214.56,214.66,214.51,214.53,8778.0
2023-04-11 14:55:00,214.57,214.83,214.52,214.78,6121.0,214.57,214.83,214.52,214.78,6121.0
2023-04-11 15:00:00,214.79,214.83,214.68,214.74,8717.0,214.79,214.83,214.68,214.74,8717.0
2023-04-11 15:05:00,214.7,214.78,214.49,214.55,8030.0,214.7,214.78,214.49,214.55,8030.0
2023-04-11 15:10:00,214.51,214.73,214.46,214.7,6220.0,214.51,214.73,214.46,214.7,6220.0
2023-04-11 15:15:00,214.67,214.77,214.52,214.62,7442.0,214.67,214.77,214.52,214.62,7442.0
2023-04-11 15:20:00,214.58,214.62,214.47,214.47,6972.0,214.58,214.62,214.47,214.47,6972.0
2023-04-11 15:25:00,214.47,214.47,214.35,214.47,12032.0,214.47,214.47,214.35,214.47,12032.0
2023-04-11 15:30:00,214.49,214.55,214.3,214.33,8366.0,214.49,214.55,214.3,214.33,8366.0
2023-04-11 15:35:00,214.3,214.38,214.02,214.09,7699.0,214.3,214.38,214.02,214.09,7699.0
2023-04-11 15:40:00,214.07,214.17,213.88,213.91,13604.0,214.07,214.17,213.88,213.91,13604.0
2023-04-11 15:45:00,213.9,213.9,213.71,213.75,10920.0,213.9,213.9,213.71,213.75,10920.0
2023-04-11 15:50:00,213.74,213.75,213.44,213.59,24593.0,213.74,213.75,213.44,213.59,24593.0
2023-04-11 15:55:00,213.69,214.05,213.66,213.94,74775.0,213.69,214.05,213.66,213.94,74775.0
2023-04-12 09:30:00,215.0,216.12,214.99,215.48,20157.0,215.0,216.12,214.99,215.48,20157.0
2023-04-12 09:35:00,215.34,215.49,214.47,214.73,6112.0,215.34,215.49,214.47,214.73,6112.0
2023-04-12 09:40:00,214.74,214.89,213.89,213.89,7430.0,214.74,214.89,213.89,213.89,7430.0
2023-04-12 09:45:00,213.98,214.22,213.36,213.9,14150.0,213.98,214.22,213.36,213.9,14150.0
2023-04-12 09:50:00,213.98,214.33,213.49,214.33,4206.0,213.98,214.33,213.49,214.33,4206.0
2023-04-12 09:55:00,214.35,214.4,214.11,214.22,4010.0,214.35,214.4,214.11,214.22,4010.0
2023-04-12 10:00:00,214.41,215.07,214.06,215.0,7483.0,214.41,215.07,214.06,215.0,7483.0
2023-04-12 10:05:00,214.94,215.44,214.93,215.21,6185.0,214.94,215.44,214.93,215.21,6185.0
2023-04-12 10:10:00,215.29,215.6,215.29,215.37,2300.0,215.29,215.6,215.29,215.37,2300.0
2023-04-12 10:15:00,215.27,215.59,215.2,215.2,5024.0,215.27,215.59,215.2,215.2,5024.0
2023-04-12 10:20:00,215.39,215.9,215.39,215.67,6496.0,215.39,215.9,215.39,215.67,6496.0
2023-04-12 10:25:00,215.6,216.26,215.51,216.26,3540.0,215.6,216.26,215.51,216.26,3540.0
2023-04-12 10:30:00,216.24,216.33,215.45,215.45,6460.0,216.24,216.33,215.45,215.45,6460.0
2023-04-12 10:35:00,215.27,215.35,214.72,214.8,8825.0,215.27,215.35,214.72,214.8,8825.0
2023-04-12 10:40:00,214.88,215.48,214.88,215.36,3500.0,214.88,215.48,214.88,215.36,3500.0
2023-04-12 10:45:00,215.34,215.7,215.27,215.65,2300.0,215.34,215.7,215.27,215.65,2300.0
2023-04-12 10:50:00,215.57,215.75,214.82,215.02,22416.0,215.57,215.75,214.82,215.02,22416.0
2023-04-12 10:55:00,214.96,215.11,214.63,214.95,18259.0,214.96,215.11,214.63,214.95,18259.0
2023-04-12 11:00:00,214.95,215.13,214.68,214.76,13507.0,214.95,215.13,214.68,214.76,13507.0
2023-04-12 11:05:00,214.85,214.9,214.35,214.4,3463.0,214.85,214.9,214.35,214.4,3463.0
2023-04-12 11:10:00,214.31,214.57,214.18,214.57,5800.0,214.31,214.57,214.18,214.57,5800.0
2023-04-12 11:15:00,214.57,214.57,214.23,214.5,7037.0,214.57,214.57,214.23,214.5,7037.0
2023-04-12 11:20:00,214.53,214.97,214.42,214.97,9589.0,214.53,214.97,214.42,214.97,9589.0
2023-04-12 11:25:00,215.0,215.33,214.94,215.11,7298.0,215.0,215.33,214.94,215.11,7298.0
2023-04-12 11:30:00,215.15,215.15,214.87,214.93,3300.0,215.15,215.15,214.87,214.93,3300.0
2023-04-12 11:35:00,214.89,215.11,214.87,215.05,4917.0,214.89,215.11,214.87,215.05,4917.0
2023-04-12 11:40:00,215.05,215.12,214.93,214.95,11486.0,215.05,215.12,214.93,214.95,11486.0
2023-04-12 11:45:00,215.04,215.34,215.0,215.28,17684.0,215.04,215.34,215.0,215.28,17684.0
2023-04-12 11:50:00,215.25,215.32,214.99,215.25,2698.0,215.25,215.32,214.99,215.25,2698.0
2023-04-12 11:55:00,215.24,215.44,215.24,215.29,2558.0,215.24,215.44,215.24,215.29,2558.0
2023-04-12 12:00:00,215.18,215.51,215.16,215.51,8291.0,215.18,215.51,215.16,215.51,8291.0
2023-04-12 12:05:00,215.46,215.59,215.32,215.48,10837.0,215.46,215.59,215.32,215.48,10837.0
2023-04-12 12:10:00,215.52,215.67,215.34,215.35,28200.0,215.52,215.67,215.34,215.35,28200.0
2023-04-12 12:15:00,215.35,215.49,215.21,215.35,8815.0,215.35,215.49,215.21,215.35,8815.0
2023-04-12 12:20:00,215.3,215.49,215.29,215.33,5900.0,215.3,215.49,215.29,215.33,5900.0
2023-04-12 12:25:00,215.32,215.42,215.18,215.33,8871.0,215.32,215.42,215.18,215.33,8871.0
2023-04-12 12:30:00,215.31,215.49,215.3,215.39,6696.0,215.31,215.49,215.3,215.39,6696.0
2023-04-12 12:35:00,215.32,215.47,215.24,215.24,24792.0,215.32,215.47,215.24,215.24,24792.0
2023-04-12 12:40:00,215.22,215.42,215.05,215.06,14812.0,215.22,215.42,215.05,215.06,14812.0
2023-04-12 12:45:00,215.1,215.45,214.92,214.99,6860.0,215.1,215.45,214.92,214.99,6860.0
2023-04-12 12:50:00,214.97,215.04,214.8,214.98,2800.0,214.97,215.04,214.8,214.98,2800.0
2023-04-12 12:55:00,215.02,215.05,214.81,215.03,9287.0,215.02,215.05,214.81,215.03,9287.0
2023-04-12 13:00:00,215.05,215.07,214.8,215.05,7640.0,215.05,215.07,214.8,215.05,7640.0
2023-04-12 13:05:00,215.18,215.29,215.11,215.15,3050.0,215.18,215.29,215.11,215.15,3050.0
2023-04-12 13:10:00,215.24,215.33,215.1,215.27,4328.0,215.24,215.33,215.1,215.27,4328.0
2023-04-12 13:15:00,215.32,215.42,215.29,215.34,4036.0,215.32,215.42,215.29,215.34,4036.0
2023-04-12 13:20:00,215.36,215.36,215.22,215.22,4198.0,215.36,215.36,215.22,215.22,4198.0
2023-04-12 13:25:00,215.21,215.3,215.17,215.24,5800.0,215.21,215.3,215.17,215.24,5800.0
2023-04-12 13:30:00,215.28,215.36,215.02,215.02,7390.0,215.28,215.36,215.02,215.02,7390.0
2023-04-12 13:35:00,215.08,215.13,214.78,214.78,1748.0,215.08,215.13,214.78,214.78,1748.0
2023-04-12 13:40:00,214.85,214.86,214.55,214.55,2524.0,214.85,214.86,214.55,214.55,2524.0
2023-04-12 13:45:00,214.57,214.61,214.45,214.46,3568.0,214.57,214.61,214.45,214.46,3568.0
2023-04-12 13:50:00,214.45,214.51,214.32,214.32,2635.0,214.45,214.51,214.32,214.32,2635.0
2023-04-12 13:55:00,214.32,214.52,214.28,214.46,5314.0,214.32,214.52,214.28,214.46,5314.0
2023-04-12 14:00:00,214.46,214.67,214.14,214.44,9735.0,214.46,214.67,214.14,214.44,9735.0
2023-04-12 14:05:00,214.39,214.52,214.01,214.01,3565.0,214.39,214.52,214.01,214.01,3565.0
2023-04-12 14:10:00,214.0,214.44,213.96,214.44,5405.0,214.0,214.44,213.96,214.44,5405.0
2023-04-12 14:15:00,214.48,214.61,214.43,214.43,1400.0,214.48,214.61,214.43,214.43,1400.0
2023-04-12 14:20:00,214.52,214.52,214.16,214.23,5898.0,214.52,214.52,214.16,214.23,5898.0
2023-04-12 14:25:00,214.2,214.2,213.37,213.38,4500.0,214.2,214.2,213.37,213.38,4500.0
2023-04-12 14:30:00,213.28,213.41,213.09,213.17,3142.0,213.28,213.41,213.09,213.17,3142.0
2023-04-12 14:35:00,213.14,213.25,213.0,213.05,3020.0,213.14,213.25,213.0,213.05,3020.0
2023-04-12 14:40:00,212.98,213.32,212.98,213.15,2571.0,212.98,213.32,212.98,213.15,2571.0
2023-04-12 14:45:00,213.32,213.41,212.99,212.99,5488.0,213.32,213.41,212.99,212.99,5488.0
2023-04-12 14:50:00,212.92,212.96,212.7,212.87,3697.0,212.92,212.96,212.7,212.87,3697.0
2023-04-12 14:55:00,212.8,212.95,212.78,212.92,2737.0,212.8,212.95,212.78,212.92,2737.0
2023-04-12 15:00:00,212.86,213.09,212.69,212.78,4293.0,212.86,213.09,212.69,212.78,4293.0
2023-04-12 15:05:00,212.74,212.96,212.74,212.86,4471.0,212.74,212.96,212.74,212.86,4471.0
2023-04-12 15:10:00,212.79,212.85,212.38,212.38,5489.0,212.79,212.85,212.38,212.38,5489.0
2023-04-12 15:15:00,212.36,212.4,212.16,212.35,6585.0,212.36,212.4,212.16,212.35,6585.0
2023-04-12 15:20:00,212.32,212.47,212.22,212.22,6173.0,212.32,212.47,212.22,212.22,6173.0
2023-04-12 15:25:00,212.23,212.32,212.04,212.28,8825.0,212.23,212.32,212.04,212.28,8825.0
2023-04-12 15:30:00,212.23,212.53,212.23,212.42,9654.0,212.23,212.53,212.23,212.42,9654.0
2023-04-12 15:35:00,212.36,212.53,212.35,212.44,8795.0,212.36,212.53,212.35,212.44,8795.0
2023-04-12 15:40:00,212.49,212.5,212.25,212.32,9625.0,212.49,212.5,212.25,212.32,9625.0
2023-04-12 15:45:00,212.32,212.54,212.15,212.24,11941.0,212.32,212.54,212.15,212.24,11941.0
2023-04-12 15:50:00,212.2,212.34,211.87,212.02,28225.0,212.2,212.34,211.87,212.02,28225.0
2023-04-12 15:55:00,211.99,212.24,211.81,212.24,73162.0,211.99,212.24,211.81,212.24,73162.0
2023-04-13 09:30:00,213.21,214.28,212.88,214.15,21888.0,213.21,214.28,212.88,214.15,21888.0
2023-04-13 09:35:00,214.06,214.72,213.98,214.4,6315.0,214.06,214.72,213.98,214.4,6315.0
2023-04-13 09:40:00,214.27,214.51,213.72,213.95,5065.0,214.27,214.51,213.72,213.95,5065.0
2023-04-13 09:45:00,213.9,214.0,213.73,213.98,3540.0,213.9,214.0,213.73,213.98,3540.0
2023-04-13 09:50:00,214.05,214.05,213.51,213.95,8048.0,214.05,214.05,213.51,213.95,8048.0
2023-04-13 09:55:00,213.89,214.09,213.59,213.89,4023.0,213.89,214.09,213.59,213.89,4023.0
2023-04-13 10:00:00,213.98,214.13,213.86,214.09,5981.0,213.98,214.13,213.86,214.09,5981.0
2023-04-13 10:05:00,214.1,214.26,213.98,214.24,4120.0,214.1,214.26,213.98,214.24,4120.0
2023-04-13 10:10:00,214.25,214.71,214.22,214.68,5430.0,214.25,214.71,214.22,214.68,5430.0
2023-04-13 10:15:00,214.73,215.0,214.65,214.74,14515.0,214.73,215.0,214.65,214.74,14515.0
2023-04-13 10:20:00,214.73,215.09,214.72,215.01,14553.0,214.73,215.09,214.72,215.01,14553.0
2023-04-13 10:25:00,215.11,215.37,215.04,215.25,14093.0,215.11,215.37,215.04,215.25,14093.0
2023-04-13 10:30:00,215.36,215.36,214.84,215.24,27127.0,215.36,215.36,214.84,215.24,27127.0
2023-04-13 10:35:00,215.32,215.32,214.88,214.91,8620.0,215.32,215.32,214.88,214.91,8620.0
2023-04-13 10:40:00,214.9,214.9,214.59,214.62,9306.0,214.9,214.9,214.59,214.62,9306.0
2023-04-13 10:45:00,214.72,214.84,214.19,214.35,18823.0,214.72,214.84,214.19,214.35,18823.0
2023-04-13 10:50:00,214.43,214.73,214.42,214.62,5756.0,214.43,214.73,214.42,214.62,5756.0
2023-04-13 10:55:00,214.7,214.86,214.34,214.47,7264.0,214.7,214.86,214.34,214.47,7264.0
2023-04-13 11:00:00,214.41,214.88,214.4,214.78,3683.0,214.41,214.88,214.4,214.78,3683.0
2023-04-13 11:05:00,214.83,214.92,214.74,214.74,4073.0,214.83,214.92,214.74,214.74,4073.0
2023-04-13 11:10:00,214.8,214.91,214.73,214.77,4009.0,214.8,214.91,214.73,214.77,4009.0
2023-04-13 11:15:00,214.8,214.94,214.78,214.83,6270.0,214.8,214.94,214.78,214.83,6270.0
2023-04-13 11:20:00,214.83,214.9,214.59,214.67,6804.0,214.83,214.9,214.59,214.67,6804.0
2023-04-13 11:25:00,214.74,215.02,214.73,215.02,11741.0,214.74,215.02,214.73,215.02,11741.0
2023-04-13 11:30:00,214.98,215.11,214.52,214.52,9260.0,214.98,215.11,214.52,214.52,9260.0
2023-04-13 11:35:00,214.6,214.89,214.6,214.76,6386.0,214.6,214.89,214.6,214.76,6386.0
2023-04-13 11:40:00,214.72,215.05,214.66,215.0,6392.0,214.72,215.05,214.66,215.0,6392.0
2023-04-13 11:45:00,215.04,215.13,214.89,215.07,6186.0,215.04,215.13,214.89,215.07,6186.0
2023-04-13 11:50:00,215.1,215.12,214.9,214.9,3604.0,215.1,215.12,214.9,214.9,3604.0
2023-04-13 11:55:00,214.93,215.27,214.9,215.22,8454.0,214.93,215.27,214.9,215.22,8454.0
2023-04-13 12:00:00,215.3,215.47,215.22,215.23,5310.0,215.3,215.47,215.22,215.23,5310.0
2023-04-13 12:05:00,215.24,215.42,215.24,215.24,2308.0,215.24,215.42,215.24,215.24,2308.0
2023-04-13 12:10:00,215.24,215.3,215.2,215.24,1200.0,215.24,215.3,215.2,215.24,1200.0
2023-04-13 12:15:00,215.2,215.61,215.2,215.49,7302.0,215.2,215.61,215.2,215.49,7302.0
2023-04-13 12:20:00,215.49,215.67,215.44,215.6,5755.0,215.49,215.67,215.44,215.6,5755.0
2023-04-13 12:25:00,215.65,215.71,215.5,215.61,4822.0,215.65,215.71,215.5,215.61,4822.0
2023-04-13 12:30:00,215.65,215.87,215.62,215.75,17660.0,215.65,215.87,215.62,215.75,17660.0
2023-04-13 12:35:00,215.74,215.87,215.72,215.8,5728.0,215.74,215.87,215.72,215.8,5728.0
2023-04-13 12:40:00,215.76,215.77,215.65,215.71,5692.0,215.76,215.77,215.65,215.71,5692.0
2023-04-13 12:45:00,215.71,215.71,215.39,215.55,3886.0,215.71,215.71,215.39,215.55,3886.0
2023-04-13 12:50:00,215.57,215.64,215.48,215.57,5252.0,215.57,215.64,215.48,215.57,5252.0
2023-04-13 12:55:00,215.5,215.51,215.29,215.38,6670.0,215.5,215.51,215.29,215.38,6670.0
2023-04-13 13:00:00,215.42,215.49,215.21,215.48,8006.0,215.42,215.49,215.21,215.48,8006.0
2023-04-13 13:05:00,215.42,215.6,215.42,215.53,1500.0,215.42,215.6,215.42,215.53,1500.0
2023-04-13 13:10:00,215.53,215.66,215.51,215.6,2773.0,215.53,215.66,215.51,215.6,2773.0
2023-04-13 13:15:00,215.64,215.64,215.52,215.54,7945.0,215.64,215.64,215.52,215.54,7945.0
2023-04-13 13:20:00,215.49,215.67,215.48,215.67,3873.0,215.49,215.67,215.48,215.67,3873.0
2023-04-13 13:25:00,215.67,215.78,215.58,215.7,5337.0,215.67,215.78,215.58,215.7,5337.0
2023-04-13 13:30:00,215.75,215.89,215.73,215.75,11800.0,215.75,215.89,215.73,215.75,11800.0
2023-04-13 13:35:00,215.78,216.05,215.76,216.05,4311.0,215.78,216.05,215.76,216.05,4311.0
2023-04-13 13:40:00,216.15,216.36,216.12,216.12,9771.0,216.15,216.36,216.12,216.12,9771.0
2023-04-13 13:45:00,216.17,216.32,216.12,216.32,4328.0,216.17,216.32,216.12,216.32,4328.0
2023-04-13 13:50:00,216.23,216.47,216.23,216.42,9914.0,216.23,216.47,216.23,216.42,9914.0
2023-04-13 13:55:00,216.46,216.55,216.39,216.39,8887.0,216.46,216.55,216.39,216.39,8887.0
2023-04-13 14:00:00,216.36,216.53,216.22,216.33,6335.0,216.36,216.53,216.22,216.33,6335.0
2023-04-13 14:05:00,216.32,216.49,216.25,216.32,5864.0,216.32,216.49,216.25,216.32,5864.0
2023-04-13 14:10:00,216.26,216.54,216.24,216.46,4016.0,216.26,216.54,216.24,216.46,4016.0
2023-04-13 14:15:00,216.5,216.53,216.42,216.42,2179.0,216.5,216.53,216.42,216.42,2179.0
2023-04-13 14:20:00,216.43,216.44,216.16,216.31,4935.0,216.43,216.44,216.16,216.31,4935.0
2023-04-13 14:25:00,216.31,216.31,216.2,216.23,4962.0,216.31,216.31,216.2,216.23,4962.0
2023-04-13 14:30:00,216.22,216.42,216.19,216.37,5913.0,216.22,216.42,216.19,216.37,5913.0
2023-04-13 14:35:00,216.36,216.77,216.29,216.72,13187.0,216.36,216.77,216.29,216.72,13187.0
2023-04-13 14:40:00,216.71,216.82,216.61,216.78,18964.0,216.71,216.82,216.61,216.78,18964.0
2023-04-13 14:45:00,216.74,216.92,216.69,216.75,21524.0,216.74,216.92,216.69,216.75,21524.0
2023-04-13 14:50:00,216.71,216.76,216.62,216.71,9239.0,216.71,216.76,216.62,216.71,9239.0
2023-04-13 14:55:00,216.71,216.74,216.6,216.63,13775.0,216.71,216.74,216.6,216.63,13775.0
2023-04-13 15:00:00,216.68,216.93,216.65,216.93,11837.0,216.68,216.93,216.65,216.93,11837.0
2023-04-13 15:05:00,216.94,217.12,216.86,216.92,22564.0,216.94,217.12,216.86,216.92,22564.0
2023-04-13 15:10:00,216.88,217.11,216.86,217.11,9296.0,216.88,217.11,216.86,217.11,9296.0
2023-04-13 15:15:00,217.02,217.2,217.01,217.17,14551.0,217.02,217.2,217.01,217.17,14551.0
2023-04-13 15:20:00,217.21,217.34,217.15,217.18,21192.0,217.21,217.34,217.15,217.18,21192.0
2023-04-13 15:25:00,217.16,217.49,217.08,217.44,9020.0,217.16,217.49,217.08,217.44,9020.0
2023-04-13 15:30:00,217.49,217.5,217.18,217.36,27700.0,217.49,217.5,217.18,217.36,27700.0
2023-04-13 15:35:00,217.36,217.49,217.21,217.39,22588.0,217.36,217.49,217.21,217.39,22588.0
2023-04-13 15:40:00,217.4,217.66,217.34,217.65,14792.0,217.4,217.66,217.34,217.65,14792.0
2023-04-13 15:45:00,217.64,217.67,217.22,217.23,27717.0,217.64,217.67,217.22,217.23,27717.0
2023-04-13 15:50:00,217.27,217.36,216.9,217.1,33807.0,217.27,217.36,216.9,217.1,33807.0
2023-04-13 15:55:00,217.06,217.1,216.7,217.02,70027.0,217.06,217.1,216.7,217.02,70027.0
2023-04-14 09:30:00,214.87,215.78,214.2,214.61,23703.0,214.87,215.78,214.2,214.61,23703.0
2023-04-14 09:35:00,214.49,214.99,214.25,214.59,29380.0,214.49,214.99,214.25,214.59,29380.0
2023-04-14 09:40:00,214.64,215.42,214.64,215.24,10538.0,214.64,215.42,214.64,215.24,10538.0
2023-04-14 09:45:00,215.06,215.98,215.06,215.91,5388.0,215.06,215.98,215.06,215.91,5388.0
2023-04-14 09:50:00,215.88,216.21,215.76,216.17,4268.0,215.88,216.21,215.76,216.17,4268.0
2023-04-14 09:55:00,216.15,216.6,216.06,216.3,5597.0,216.15,216.6,216.06,216.3,5597.0
2023-04-14 10:00:00,216.15,216.73,216.05,216.38,6466.0,216.15,216.73,216.05,216.38,6466.0
2023-04-14 10:05:00,216.34,216.41,215.37,215.6,10821.0,216.34,216.41,215.37,215.6,10821.0
2023-04-14 10:10:00,215.65,216.03,215.58,216.01,2800.0,215.65,216.03,215.58,216.01,2800.0
2023-04-14 10:15:00,215.95,216.05,215.42,215.6,4376.0,215.95,216.05,215.42,215.6,4376.0
2023-04-14 10:20:00,215.56,215.82,215.37,215.5,4692.0,215.56,215.82,215.37,215.5,4692.0
2023-04-14 10:25:00,215.66,215.89,215.5,215.5,5134.0,215.66,215.89,215.5,215.5,5134.0
2023-04-14 10:30:00,215.64,215.81,215.1,215.21,2977.0,215.64,215.81,215.1,215.21,2977.0
2023-04-14 10:35:00,215.16,215.44,215.13,215.39,6503.0,215.16,215.44,215.13,215.39,6503.0
2023-04-14 10:40:00,215.39,215.47,214.86,215.26,3500.0,215.39,215.47,214.86,215.26,3500.0
2023-04-14 10:45:00,215.24,215.3,215.02,215.02,6956.0,215.24,215.3,215.02,215.02,6956.0
2023-04-14 10:50:00,215.02,215.25,214.95,215.0,11550.0,215.02,215.25,214.95,215.0,11550.0
2023-04-14 10:55:00,215.06,215.37,214.99,215.25,9771.0,215.06,215.37,214.99,215.25,9771.0
2023-04-14 11:00:00,215.29,215.42,214.83,214.96,13760.0,215.29,215.42,214.83,214.96,13760.0
2023-04-14 11:05:00,214.9,215.35,214.81,215.25,19185.0,214.9,215.35,214.81,215.25,19185.0
2023-04-14 11:10:00,215.28,215.54,215.17,215.48,10700.0,215.28,215.54,215.17,215.48,10700.0
2023-04-14 11:15:00,215.53,215.53,214.99,215.24,8714.0,215.53,215.53,214.99,215.24,8714.0
2023-04-14 11:20:00,215.24,215.24,214.81,214.81,3600.0,215.24,215.24,214.81,214.81,3600.0
2023-04-14 11:25:00,214.74,214.75,214.5,214.64,7760.0,214.74,214.75,214.5,214.64,7760.0
2023-04-14 11:30:00,214.62,214.7,214.39,214.63,11564.0,214.62,214.7,214.39,214.63,11564.0
2023-04-14 11:35:00,214.65,214.69,214.18,214.18,5486.0,214.65,214.69,214.18,214.18,5486.0
2023-04-14 11:40:00,214.03,214.3,214.03,214.28,3997.0,214.03,214.3,214.03,214.28,3997.0
2023-04-14 11:45:00,214.28,214.48,214.05,214.06,6931.0,214.28,214.48,214.05,214.06,6931.0
2023-04-14 11:50:00,214.0,214.22,213.94,214.15,2500.0,214.0,214.22,213.94,214.15,2500.0
2023-04-14 11:55:00,214.1,214.4,213.99,214.39,4115.0,214.1,214.4,213.99,214.39,4115.0
2023-04-14 12:00:00,214.36,214.37,214.14,214.21,3900.0,214.36,214.37,214.14,214.21,3900.0
2023-04-14 12:05:00,214.26,214.35,214.0,214.3,3921.0,214.26,214.35,214.0,214.3,3921.0
2023-04-14 12:10:00,214.26,214.26,214.01,214.01,2603.0,214.26,214.26,214.01,214.01,2603.0
2023-04-14 12:15:00,214.1,214.11,213.84,213.96,4264.0,214.1,214.11,213.84,213.96,4264.0
2023-04-14 12:20:00,213.89,214.03,213.86,213.95,3364.0,213.89,214.03,213.86,213.95,3364.0
2023-04-14 12:25:00,213.99,214.25,213.91,214.15,34115.0,213.99,214.25,213.91,214.15,34115.0
2023-04-14 12:30:00,214.12,214.12,213.61,213.77,3859.0,214.12,214.12,213.61,213.77,3859.0
2023-04-14 12:35:00,213.73,213.81,213.59,213.69,2947.0,213.73,213.81,213.59,213.69,2947.0
2023-04-14 12:40:00,213.64,213.71,213.34,213.34,3277.0,213.64,213.71,213.34,213.34,3277.0
2023-04-14 12:45:00,213.34,213.34,213.04,213.32,3000.0,213.34,213.34,213.04,213.32,3000.0
2023-04-14 12:50:00,213.37,213.46,213.26,213.27,1965.0,213.37,213.46,213.26,213.27,1965.0
2023-04-14 12:55:00,213.18,213.34,213.13,213.17,1900.0,213.18,213.34,213.13,213.17,1900.0
2023-04-14 13:00:00,213.11,213.27,213.04,213.07,3588.0,213.11,213.27,213.04,213.07,3588.0
2023-04-14 13:05:00,213.14,213.41,213.14,213.25,2624.0,213.14,213.41,213.14,213.25,2624.0
2023-04-14 13:10:00,213.31,213.54,213.31,213.53,3832.0,213.31,213.54,213.31,213.53,3832.0
2023-04-14 13:15:00,213.56,213.71,213.52,213.67,2631.0,213.56,213.71,213.52,213.67,2631.0
2023-04-14 13:20:00,213.64,213.64,213.32,213.47,4674.0,213.64,213.64,213.32,213.47,4674.0
2023-04-14 13:25:00,213.44,213.56,213.28,213.28,2037.0,213.44,213.56,213.28,213.28,2037.0
2023-04-14 13:30:00,213.14,213.18,212.92,213.15,5290.0,213.14,213.18,212.92,213.15,5290.0
2023-04-14 13:35:00,213.12,213.38,213.06,213.38,4750.0,213.12,213.38,213.06,213.38,4750.0
2023-04-14 13:40:00,213.41,213.69,213.41,213.47,3757.0,213.41,213.69,213.41,213.47,3757.0
2023-04-14 13:45:00,213.41,213.72,213.41,213.54,4099.0,213.41,213.72,213.41,213.54,4099.0
2023-04-14 13:50:00,213.58,213.93,213.58,213.93,6941.0,213.58,213.93,213.58,213.93,6941.0
2023-04-14 13:55:00,214.0,214.17,213.99,214.08,7539.0,214.0,214.17,213.99,214.08,7539.0
2023-04-14 14:00:00,214.05,214.1,213.85,213.87,1900.0,214.05,214.1,213.85,213.87,1900.0
2023-04-14 14:05:00,213.87,214.18,213.81,214.05,1400.0,213.87,214.18,213.81,214.05,1400.0
2023-04-14 14:10:00,214.05,214.22,213.97,214.22,3043.0,214.05,214.22,213.97,214.22,3043.0
2023-04-14 14:15:00,214.19,214.36,214.19,214.33,6667.0,214.19,214.36,214.19,214.33,6667.0
2023-04-14 14:20:00,214.31,214.63,214.26,214.6,3337.0,214.31,214.63,214.26,214.6,3337.0
2023-04-14 14:25:00,214.63,214.78,214.6,214.72,1859.0,214.63,214.78,214.6,214.72,1859.0
2023-04-14 14:30:00,214.77,214.9,214.72,214.82,8352.0,214.77,214.9,214.72,214.82,8352.0
2023-04-14 14:35:00,214.86,214.95,214.65,214.83,9931.0,214.86,214.95,214.65,214.83,9931.0
2023-04-14 14:40:00,214.76,214.88,214.66,214.88,2611.0,214.76,214.88,214.66,214.88,2611.0
2023-04-14 14:45:00,214.87,214.93,214.73,214.87,2937.0,214.87,214.93,214.73,214.87,2937.0
2023-04-14 14:50:00,214.78,214.84,214.55,214.58,4392.0,214.78,214.84,214.55,214.58,4392.0
2023-04-14 14:55:00,214.59,214.74,214.58,214.68,3700.0,214.59,214.74,214.58,214.68,3700.0
2023-04-14 15:00:00,214.63,214.63,214.43,214.43,4320.0,214.63,214.63,214.43,214.43,4320.0
2023-04-14 15:05:00,214.45,214.57,214.37,214.43,3470.0,214.45,214.57,214.37,214.43,3470.0
2023-04-14 15:10:00,214.41,214.43,214.09,214.09,2744.0,214.41,214.43,214.09,214.09,2744.0
2023-04-14 15:15:00,214.04,214.04,213.74,214.02,7330.0,214.04,214.04,213.74,214.02,7330.0
2023-04-14 15:20:00,214.08,214.44,213.93,214.44,4700.0,214.08,214.44,213.93,214.44,4700.0
2023-04-14 15:25:00,214.45,214.59,214.44,214.46,4261.0,214.45,214.59,214.44,214.46,4261.0
2023-04-14 15:30:00,214.43,214.48,214.29,214.29,5039.0,214.43,214.48,214.29,214.29,5039.0
2023-04-14 15:35:00,214.31,214.49,214.28,214.49,8995.0,214.31,214.49,214.28,214.49,8995.0
2023-04-14 15:40:00,214.49,214.67,214.44,214.63,8070.0,214.49,214.67,214.44,214.63,8070.0
2023-04-14 15:45:00,214.69,214.78,214.51,214.55,6844.0,214.69,214.78,214.51,214.55,6844.0
2023-04-14 15:50:00,214.51,214.54,214.29,214.47,15154.0,214.51,214.54,214.29,214.47,15154.0
2023-04-14 15:55:00,214.45,214.71,214.29,214.57,60339.0,214.45,214.71,214.29,214.57,60339.0
2023-04-17 09:30:00,214.67,215.2,213.48,213.87,22626.0,214.67,215.2,213.48,213.87,22626.0
2023-04-17 09:35:00,214.43,215.48,214.34,215.15,15344.0,214.43,215.48,214.34,215.15,15344.0
2023-04-17 09:40:00,215.31,215.44,214.99,215.24,4960.0,215.31,215.44,214.99,215.24,4960.0
2023-04-17 09:45:00,215.2,215.25,214.34,214.47,5337.0,215.2,215.25,214.34,214.47,5337.0
2023-04-17 09:50:00,214.3,214.48,213.94,213.97,3594.0,214.3,214.48,213.94,213.97,3594.0
2023-04-17 09:55:00,213.9,214.0,213.54,213.96,6271.0,213.9,214.0,213.54,213.96,6271.0
2023-04-17 10:00:00,214.05,214.27,214.02,214.06,3154.0,214.05,214.27,214.02,214.06,3154.0
2023-04-17 10:05:00,214.06,214.2,214.0,214.16,1900.0,214.06,214.2,214.0,214.16,1900.0
2023-04-17 10:10:00,214.13,214.31,214.02,214.15,1830.0,214.13,214.31,214.02,214.15,1830.0
2023-04-17 10:15:00,214.28,214.57,214.28,214.56,1053.0,214.28,214.57,214.28,214.56,1053.0
2023-04-17 10:20:00,214.55,214.62,214.35,214.51,1920.0,214.55,214.62,214.35,214.51,1920.0
2023-04-17 10:25:00,214.43,214.52,213.99,214.06,20938.0,214.43,214.52,213.99,214.06,20938.0
2023-04-17 10:30:00,214.06,214.09,213.77,213.86,1584.0,214.06,214.09,213.77,213.86,1584.0
2023-04-17 10:35:00,213.68,213.68,213.11,213.22,6617.0,213.68,213.68,213.11,213.22,6617.0
2023-04-17 10:40:00,213.12,213.4,213.12,213.4,1645.0,213.12,213.4,213.12,213.4,1645.0
2023-04-17 10:45:00,213.41,213.61,213.4,213.55,1395.0,213.41,213.61,213.4,213.55,1395.0
2023-04-17 10:50:00,213.56,213.69,213.35,213.35,2150.0,213.56,213.69,213.35,213.35,2150.0
2023-04-17 10:55:00,213.34,213.39,213.1,213.32,2455.0,213.34,213.39,213.1,213.32,2455.0
2023-04-17 11:00:00,213.33,213.45,213.03,213.11,2600.0,213.33,213.45,213.03,213.11,2600.0
2023-04-17 11:05:00,213.08,213.34,213.08,213.32,3900.0,213.08,213.34,213.08,213.32,3900.0
2023-04-17 11:10:00,213.25,213.35,213.18,213.18,4900.0,213.25,213.35,213.18,213.18,4900.0
2023-04-17 11:15:00,213.3,213.47,213.03,213.03,3592.0,213.3,213.47,213.03,213.03,3592.0
2023-04-17 11:20:00,213.0,213.13,212.75,212.9,8227.0,213.0,213.13,212.75,212.9,8227.0
2023-04-17 11:25:00,213.0,213.11,212.64,212.65,8148.0,213.0,213.11,212.64,212.65,8148.0
2023-04-17 11:30:00,212.56,212.67,212.4,212.4,1801.0,212.56,212.67,212.4,212.4,1801.0
2023-04-17 11:35:00,212.4,212.59,212.3,212.37,2709.0,212.4,212.59,212.3,212.37,2709.0
2023-04-17 11:40:00,212.47,212.64,212.39,212.64,4501.0,212.47,212.64,212.39,212.64,4501.0
2023-04-17 11:45:00,212.55,212.69,212.55,212.69,1326.0,212.55,212.69,212.55,212.69,1326.0
2023-04-17 11:50:00,212.72,212.74,212.67,212.73,1925.0,212.72,212.74,212.67,212.73,1925.0
2023-04-17 11:55:00,212.77,212.77,212.65,212.65,620.0,212.77,212.77,212.65,212.65,620.0
2023-04-17 12:00:00,212.62,212.62,212.39,212.52,3035.0,212.62,212.62,212.39,212.52,3035.0
2023-04-17 12:05:00,212.47,212.59,212.47,212.55,1114.0,212.47,212.59,212.47,212.55,1114.0
2023-04-17 12:10:00,212.59,212.65,212.34,212.34,2198.0,212.59,212.65,212.34,212.34,2198.0
2023-04-17 12:15:00,212.35,212.35,212.22,212.24,1720.0,212.35,212.35,212.22,212.24,1720.0
2023-04-17 12:20:00,212.21,212.21,211.91,211.91,1184.0,212.21,212.21,211.91,211.91,1184.0
2023-04-17 12:25:00,211.98,212.18,211.95,212.1,1403.0,211.98,212.18,211.95,212.1,1403.0
2023-04-17 12:30:00,212.15,212.16,212.01,212.07,3567.0,212.15,212.16,212.01,212.07,3567.0
2023-04-17 12:35:00,212.08,212.35,212.08,212.35,1000.0,212.08,212.35,212.08,212.35,1000.0
2023-04-17 12:40:00,212.39,212.39,212.16,212.2,2060.0,212.39,212.39,212.16,212.2,2060.0
2023-04-17 12:45:00,212.21,212.21,212.03,212.03,900.0,212.21,212.21,212.03,212.03,900.0
2023-04-17 12:50:00,212.03,212.22,212.0,212.07,2605.0,212.03,212.22,212.0,212.07,2605.0
2023-04-17 12:55:00,212.17,212.22,212.04,212.09,1720.0,212.17,212.22,212.04,212.09,1720.0
2023-04-17 13:00:00,212.28,212.59,212.28,212.49,3211.0,212.28,212.59,212.28,212.49,3211.0
2023-04-17 13:05:00,212.51,212.51,212.2,212.31,1600.0,212.51,212.51,212.2,212.31,1600.0
2023-04-17 13:10:00,212.39,212.5,212.39,212.43,600.0,212.39,212.5,212.39,212.43,600.0
2023-04-17 13:15:00,212.44,212.57,212.42,212.51,1319.0,212.44,212.57,212.42,212.51,1319.0
2023-04-17 13:20:00,212.51,212.54,212.36,212.36,1300.0,212.51,212.54,212.36,212.36,1300.0
2023-04-17 13:25:00,212.19,212.47,212.19,212.47,3600.0,212.19,212.47,212.19,212.47,3600.0
2023-04-17 13:30:00,212.41,212.46,212.33,212.38,1430.0,212.41,212.46,212.33,212.38,1430.0
2023-04-17 13:35:00,212.26,212.4,212.23,212.38,1927.0,212.26,212.4,212.23,212.38,1927.0
2023-04-17 13:40:00,212.39,212.48,212.36,212.43,1714.0,212.39,212.48,212.36,212.43,1714.0
2023-04-17 13:45:00,212.41,212.41,212.22,212.22,1754.0,212.41,212.41,212.22,212.22,1754.0
2023-04-17 13:50:00,212.2,212.23,212.16,212.18,1000.0,212.2,212.23,212.16,212.18,1000.0
2023-04-17 13:55:00,212.13,212.15,211.85,211.92,1653.0,212.13,212.15,211.85,211.92,1653.0
2023-04-17 14:00:00,211.89,212.05,211.89,212.05,4341.0,211.89,212.05,211.89,212.05,4341.0
2023-04-17 14:05:00,212.12,212.14,211.9,211.97,1300.0,212.12,212.14,211.9,211.97,1300.0
2023-04-17 14:10:00,212.0,212.0,211.86,211.9,3600.0,212.0,212.0,211.86,211.9,3600.0
2023-04-17 14:15:00,211.84,211.84,211.73,211.74,1800.0,211.84,211.84,211.73,211.74,1800.0
2023-04-17 14:20:00,211.76,211.92,211.76,211.92,2216.0,211.76,211.92,211.76,211.92,2216.0
2023-04-17 14:25:00,211.94,212.2,211.94,212.15,2693.0,211.94,212.2,211.94,212.15,2693.0
2023-04-17 14:30:00,212.19,212.2,212.06,212.11,3107.0,212.19,212.2,212.06,212.11,3107.0
2023-04-17 14:35:00,212.14,212.27,212.08,212.27,1700.0,212.14,212.27,212.08,212.27,1700.0
2023-04-17 14:40:00,212.35,212.65,212.35,212.65,800.0,212.35,212.65,212.35,212.65,800.0
2023-04-17 14:45:00,212.56,212.59,212.41,212.41,4097.0,212.56,212.59,212.41,212.41,4097.0
2023-04-17 14:50:00,212.43,212.62,212.42,212.58,2423.0,212.43,212.62,212.42,212.58,2423.0
2023-04-17 14:55:00,212.55,212.72,212.49,212.68,2241.0,212.55,212.72,212.49,212.68,2241.0
2023-04-17 15:00:00,212.72,212.77,212.69,212.74,1221.0,212.72,212.77,212.69,212.74,1221.0
2023-04-17 15:05:00,212.74,212.87,212.72,212.78,4542.0,212.74,212.87,212.72,212.78,4542.0
2023-04-17 15:10:00,212.73,212.97,212.61,212.97,9287.0,212.73,212.97,212.61,212.97,9287.0
2023-04-17 15:15:00,212.97,213.18,212.96,213.06,22076.0,212.97,213.18,212.96,213.06,22076.0
2023-04-17 15:20:00,213.1,213.17,212.93,212.97,3744.0,213.1,213.17,212.93,212.97,3744.0
2023-04-17 15:25:00,212.96,213.16,212.96,213.12,4300.0,212.96,213.16,212.96,213.12,4300.0
2023-04-17 15:30:00,213.08,213.15,212.91,212.91,9720.0,213.08,213.15,212.91,212.91,9720.0
2023-04-17 15:35:00,212.96,212.98,212.79,212.79,4828.0,212.96,212.98,212.79,212.79,4828.0
2023-04-17 15:40:00,212.74,212.97,212.67,212.93,6017.0,212.74,212.97,212.67,212.93,6017.0
2023-04-17 15:45:00,212.86,212.96,212.74,212.95,6591.0,212.86,212.96,212.74,212.95,6591.0
2023-04-17 15:50:00,213.11,213.21,212.96,213.13,21701.0,213.11,213.21,212.96,213.13,21701.0
2023-04-17 15:55:00,213.17,213.23,213.05,213.17,52127.0,213.17,213.23,213.05,213.17,52127.0
2023-04-18 09:30:00,214.86,215.21,213.99,215.0,14454.0,214.86,215.21,213.99,215.0,14454.0
2023-04-18 09:35:00,215.22,215.25,214.43,214.71,2700.0,215.22,215.25,214.43,214.71,2700.0
2023-04-18 09:40:00,214.71,215.31,214.71,215.31,3054.0,214.71,215.31,214.71,215.31,3054.0
2023-04-18 09:45:00,215.28,215.52,215.17,215.26,3743.0,215.28,215.52,215.17,215.26,3743.0
2023-04-18 09:50:00,215.44,215.51,215.18,215.4,4939.0,215.44,215.51,215.18,215.4,4939.0
2023-04-18 09:55:00,215.47,215.5,214.41,215.1,18470.0,215.47,215.5,214.41,215.1,18470.0
2023-04-18 10:00:00,214.79,214.98,214.38,214.38,2645.0,214.79,214.98,214.38,214.38,2645.0
2023-04-18 10:05:00,214.26,214.74,214.26,214.72,3481.0,214.26,214.74,214.26,214.72,3481.0
2023-04-18 10:10:00,214.74,214.74,214.04,214.12,8495.0,214.74,214.74,214.04,214.12,8495.0
2023-04-18 10:15:00,214.18,214.32,214.07,214.19,2834.0,214.18,214.32,214.07,214.19,2834.0
2023-04-18 10:20:00,214.21,214.6,214.2,214.4,3517.0,214.21,214.6,214.2,214.4,3517.0
2023-04-18 10:25:00,214.27,214.28,213.78,213.95,4749.0,214.27,214.28,213.78,213.95,4749.0
2023-04-18 10:30:00,213.84,213.88,213.64,213.64,2800.0,213.84,213.88,213.64,213.64,2800.0
2023-04-18 10:35:00,213.7,214.24,213.64,214.24,4923.0,213.7,214.24,213.64,214.24,4923.0
2023-04-18 10:40:00,214.24,214.48,214.23,214.48,2130.0,214.24,214.48,214.23,214.48,2130.0
2023-04-18 10:45:00,214.47,214.48,214.06,214.08,2290.0,214.47,214.48,214.06,214.08,2290.0
2023-04-18 10:50:00,213.96,214.12,213.75,213.88,2630.0,213.96,214.12,213.75,213.88,2630.0
2023-04-18 10:55:00,213.92,214.06,213.91,214.06,2453.0,213.92,214.06,213.91,214.06,2453.0
2023-04-18 11:00:00,214.0,214.11,213.85,213.92,2500.0,214.0,214.11,213.85,213.92,2500.0
2023-04-18 11:05:00,213.79,213.85,213.57,213.64,2963.0,213.79,213.85,213.57,213.64,2963.0
2023-04-18 11:10:00,213.59,214.12,213.59,213.93,3709.0,213.59,214.12,213.59,213.93,3709.0
2023-04-18 11:15:00,213.81,214.3,213.76,214.21,2377.0,213.81,214.3,213.76,214.21,2377.0
2023-04-18 11:20:00,214.16,214.16,214.02,214.09,700.0,214.16,214.16,214.02,214.09,700.0
2023-04-18 11:25:00,213.85,214.1,213.84,213.93,2265.0,213.85,214.1,213.84,213.93,2265.0
2023-04-18 11:30:00,213.88,214.05,213.79,213.79,1700.0,213.88,214.05,213.79,213.79,1700.0
2023-04-18 11:35:00,213.91,213.97,213.5,213.5,2500.0,213.91,213.97,213.5,213.5,2500.0
2023-04-18 11:40:00,213.27,213.5,213.18,213.5,1510.0,213.27,213.5,213.18,213.5,1510.0
2023-04-18 11:45:00,213.42,213.55,213.31,213.55,700.0,213.42,213.55,213.31,213.55,700.0
2023-04-18 11:50:00,213.52,213.55,213.35,213.55,4600.0,213.52,213.55,213.35,213.55,4600.0
2023-04-18 11:55:00,213.57,213.68,213.54,213.67,5200.0,213.57,213.68,213.54,213.67,5200.0
2023-04-18 12:00:00,213.67,213.92,213.67,213.85,2300.0,213.67,213.92,213.67,213.85,2300.0
2023-04-18 12:05:00,213.82,213.84,213.72,213.76,601.0,213.82,213.84,213.72,213.76,601.0
2023-04-18 12:10:00,213.78,213.85,213.65,213.65,3399.0,213.78,213.85,213.65,213.65,3399.0
2023-04-18 12:15:00,213.58,213.64,213.45,213.47,1185.0,213.58,213.64,213.45,213.47,1185.0
2023-04-18 12:20:00,213.52,213.57,213.42,213.52,1400.0,213.52,213.57,213.42,213.52,1400.0
2023-04-18 12:25:00,213.5,213.77,213.49,213.77,1705.0,213.5,213.77,213.49,213.77,1705.0
2023-04-18 12:30:00,213.84,213.88,213.56,213.57,1820.0,213.84,213.88,213.56,213.57,1820.0
2023-04-18 12:35:00,213.52,213.52,213.3,213.32,2998.0,213.52,213.52,213.3,213.32,2998.0
2023-04-18 12:40:00,213.33,213.35,213.2,213.34,1695.0,213.33,213.35,213.2,213.34,1695.0
2023-04-18 12:45:00,213.37,213.48,213.23,213.48,4300.0,213.37,213.48,213.23,213.48,4300.0
2023-04-18 12:50:00,213.48,213.61,213.29,213.41,5894.0,213.48,213.61,213.29,213.41,5894.0
2023-04-18 12:55:00,213.32,213.37,213.27,213.3,1438.0,213.32,213.37,213.27,213.3,1438.0
2023-04-18 13:00:00,213.28,213.28,213.26,213.26,200.0,213.28,213.28,213.26,213.26,200.0
2023-04-18 13:05:00,213.36,213.64,213.28,213.64,1725.0,213.36,213.64,213.28,213.64,1725.0
2023-04-18 13:10:00,213.64,213.64,213.4,213.4,1300.0,213.64,213.64,213.4,213.4,1300.0
2023-04-18 13:15:00,213.32,213.56,213.23,213.56,650.0,213.32,213.56,213.23,213.56,650.0
2023-04-18 13:20:00,213.46,213.53,213.44,213.44,1100.0,213.46,213.53,213.44,213.44,1100.0
2023-04-18 13:25:00,213.4,213.42,213.36,213.39,800.0,213.4,213.42,213.36,213.39,800.0
2023-04-18 13:30:00,213.37,213.7,213.32,213.69,3192.0,213.37,213.7,213.32,213.69,3192.0
2023-04-18 13:35:00,213.71,213.86,213.68,213.86,2004.0,213.71,213.86,213.68,213.86,2004.0
2023-04-18 13:40:00,213.87,214.0,213.78,214.0,2232.0,213.87,214.0,213.78,214.0,2232.0
2023-04-18 13:45:00,213.94,214.1,213.93,214.06,1603.0,213.94,214.1,213.93,214.06,1603.0
2023-04-18 13:50:00,214.0,214.16,214.0,214.06,1158.0,214.0,214.16,214.0,214.06,1158.0
2023-04-18 13:55:00,214.04,214.04,213.66,213.66,2399.0,214.04,214.04,213.66,213.66,2399.0
2023-04-18 14:00:00,213.65,213.65,213.57,213.65,1011.0,213.65,213.65,213.57,213.65,1011.0
2023-04-18 14:05:00,213.54,213.54,213.22,213.37,1422.0,213.54,213.54,213.22,213.37,1422.0
2023-04-18 14:10:00,213.39,213.61,213.37,213.57,4202.0,213.39,213.61,213.37,213.57,4202.0
2023-04-18 14:15:00,213.64,213.68,213.4,213.67,3428.0,213.64,213.68,213.4,213.67,3428.0
2023-04-18 14:20:00,213.55,213.69,213.53,213.68,1406.0,213.55,213.69,213.53,213.68,1406.0
2023-04-18 14:25:00,213.61,213.83,213.61,213.72,1447.0,213.61,213.83,213.61,213.72,1447.0
2023-04-18 14:30:00,213.7,213.7,213.62,213.68,2841.0,213.7,213.7,213.62,213.68,2841.0
2023-04-18 14:35:00,213.65,213.79,213.64,213.75,3390.0,213.65,213.79,213.64,213.75,3390.0
2023-04-18 14:40:00,213.71,213.77,213.4,213.4,2331.0,213.71,213.77,213.4,213.4,2331.0
2023-04-18 14:45:00,213.38,213.39,213.04,213.04,2388.0,213.38,213.39,213.04,213.04,2388.0
2023-04-18 14:50:00,213.04,213.21,212.93,213.18,2027.0,213.04,213.21,212.93,213.18,2027.0
2023-04-18 14:55:00,213.13,213.49,213.13,213.49,3100.0,213.13,213.49,213.13,213.49,3100.0
2023-04-18 15:00:00,213.5,213.52,213.33,213.48,2200.0,213.5,213.52,213.33,213.48,2200.0
2023-04-18 15:05:00,213.42,213.58,213.42,213.53,1600.0,213.42,213.58,213.42,213.53,1600.0
2023-04-18 15:10:00,213.57,213.66,213.52,213.6,2117.0,213.57,213.66,213.52,213.6,2117.0
2023-04-18 15:15:00,213.55,213.87,213.54,213.86,5528.0,213.55,213.87,213.54,213.86,5528.0
2023-04-18 15:20:00,213.88,213.92,213.79,213.82,4429.0,213.88,213.92,213.79,213.82,4429.0
2023-04-18 15:25:00,213.8,213.92,213.78,213.8,11669.0,213.8,213.92,213.78,213.8,11669.0
2023-04-18 15:30:00,213.79,213.98,213.75,213.98,6603.0,213.79,213.98,213.75,213.98,6603.0
2023-04-18 15:35:00,214.03,214.14,213.91,213.94,8336.0,214.03,214.14,213.91,213.94,8336.0
2023-04-18 15:40:00,213.9,214.12,213.89,214.11,7257.0,213.9,214.12,213.89,214.11,7257.0
2023-04-18 15:45:00,214.09,214.15,213.8,213.8,8770.0,214.09,214.15,213.8,213.8,8770.0
2023-04-18 15:50:00,213.83,213.97,213.72,213.86,19948.0,213.83,213.97,213.72,213.86,19948.0
2023-04-18 15:55:00,213.83,214.06,213.74,213.79,52851.0,213.83,214.06,213.74,213.79,52851.0
2023-04-19 09:30:00,212.87,213.55,212.57,213.29,20572.0,212.87,213.55,212.57,213.29,20572.0
2023-04-19 09:35:00,213.62,213.62,213.02,213.28,2138.0,213.62,213.62,213.02,213.28,2138.0
2023-04-19 09:40:00,213.29,213.36,212.94,213.0,4214.0,213.29,213.36,212.94,213.0,4214.0
2023-04-19 09:45:00,213.06,213.06,212.76,212.78,3114.0,213.06,213.06,212.76,212.78,3114.0
2023-04-19 09:50:00,212.78,212.84,212.23,212.23,1955.0,212.78,212.84,212.23,212.23,1955.0
2023-04-19 09:55:00,212.3,212.84,212.26,212.81,2469.0,212.3,212.84,212.26,212.81,2469.0
2023-04-19 10:00:00,212.91,213.33,212.69,213.24,8736.0,212.91,213.33,212.69,213.24,8736.0
2023-04-19 10:05:00,213.3,213.63,213.2,213.62,9461.0,213.3,213.63,213.2,213.62,9461.0
2023-04-19 10:10:00,213.59,213.67,213.12,213.49,6244.0,213.59,213.67,213.12,213.49,6244.0
2023-04-19 10:15:00,213.46,213.53,213.33,213.35,4183.0,213.46,213.53,213.33,213.35,4183.0
2023-04-19 10:20:00,213.43,213.43,212.93,212.93,2800.0,213.43,213.43,212.93,212.93,2800.0
2023-04-19 10:25:00,212.74,213.16,212.74,213.16,2500.0,212.74,213.16,212.74,213.16,2500.0
2023-04-19 10:30:00,213.18,213.47,213.18,213.22,3013.0,213.18,213.47,213.18,213.22,3013.0
2023-04-19 10:35:00,213.23,213.28,213.17,213.28,1700.0,213.23,213.28,213.17,213.28,1700.0
2023-04-19 10:40:00,213.3,213.47,213.29,213.39,3026.0,213.3,213.47,213.29,213.39,3026.0
2023-04-19 10:45:00,213.42,213.42,213.08,213.35,4764.0,213.42,213.42,213.08,213.35,4764.0
2023-04-19 10:50:00,213.34,213.38,213.1,213.1,5610.0,213.34,213.38,213.1,213.1,5610.0
2023-04-19 10:55:00,213.14,213.37,213.14,213.27,9899.0,213.14,213.37,213.14,213.27,9899.0
2023-04-19 11:00:00,213.28,213.61,213.28,213.51,5992.0,213.28,213.61,213.28,213.51,5992.0
2023-04-19 11:05:00,213.3,213.5,213.29,213.35,3546.0,213.3,213.5,213.29,213.35,3546.0
2023-04-19 11:10:00,213.38,213.38,213.14,213.16,3211.0,213.38,213.38,213.14,213.16,3211.0
2023-04-19 11:15:00,213.15,213.15,212.75,212.83,4441.0,213.15,213.15,212.75,212.83,4441.0
2023-04-19 11:20:00,212.83,212.91,212.61,212.76,2240.0,212.83,212.91,212.61,212.76,2240.0
2023-04-19 11:25:00,212.78,212.79,212.62,212.79,4344.0,212.78,212.79,212.62,212.79,4344.0
2023-04-19 11:30:00,212.76,212.81,212.61,212.72,3161.0,212.76,212.81,212.61,212.72,3161.0
2023-04-19 11:35:00,212.71,213.09,212.67,213.03,3262.0,212.71,213.09,212.67,213.03,3262.0
2023-04-19 11:40:00,213.0,213.06,212.92,212.98,3100.0,213.0,213.06,212.92,212.98,3100.0
2023-04-19 11:45:00,212.99,213.1,212.8,212.8,3054.0,212.99,213.1,212.8,212.8,3054.0
2023-04-19 11:50:00,212.85,213.01,212.85,212.97,3600.0,212.85,213.01,212.85,212.97,3600.0
2023-04-19 11:55:00,213.0,213.15,212.95,212.95,3999.0,213.0,213.15,212.95,212.95,3999.0
2023-04-19 12:00:00,213.07,213.13,213.0,213.12,3691.0,213.07,213.13,213.0,213.12,3691.0
2023-04-19 12:05:00,213.14,213.35,213.11,213.16,4737.0,213.14,213.35,213.11,213.16,4737.0
2023-04-19 12:10:00,213.22,213.4,213.21,213.4,2883.0,213.22,213.4,213.21,213.4,2883.0
2023-04-19 12:15:00,213.48,213.54,213.34,213.45,4800.0,213.48,213.54,213.34,213.45,4800.0
2023-04-19 12:20:00,213.36,213.36,213.25,213.32,2571.0,213.36,213.36,213.25,213.32,2571.0
2023-04-19 12:25:00,213.27,213.32,213.15,213.23,4068.0,213.27,213.32,213.15,213.23,4068.0
2023-04-19 12:30:00,213.21,213.26,213.13,213.24,3040.0,213.21,213.26,213.13,213.24,3040.0
2023-04-19 12:35:00,213.24,213.34,213.16,213.16,3422.0,213.24,213.34,213.16,213.16,3422.0
2023-04-19 12:40:00,213.2,213.43,213.2,213.33,2870.0,213.2,213.43,213.2,213.33,2870.0
2023-04-19 12:45:00,213.33,213.33,213.06,213.25,8596.0,213.33,213.33,213.06,213.25,8596.0
2023-04-19 12:50:00,213.2,213.35,213.15,213.32,9523.0,213.2,213.35,213.15,213.32,9523.0
2023-04-19 12:55:00,213.33,213.42,213.28,213.28,3000.0,213.33,213.42,213.28,213.28,3000.0
2023-04-19 13:00:00,213.25,213.27,213.14,213.18,3814.0,213.25,213.27,213.14,213.18,3814.0
2023-04-19 13:05:00,213.23,213.63,213.23,213.63,9089.0,213.23,213.63,213.23,213.63,9089.0
2023-04-19 13:10:00,213.54,213.71,213.52,213.62,3529.0,213.54,213.71,213.52,213.62,3529.0
2023-04-19 13:15:00,213.66,213.71,213.48,213.56,6530.0,213.66,213.71,213.48,213.56,6530.0
2023-04-19 13:20:00,213.54,213.74,213.52,213.71,2739.0,213.54,213.74,213.52,213.71,2739.0
2023-04-19 13:25:00,213.66,213.92,213.66,213.83,2310.0,213.66,213.92,213.66,213.83,2310.0
2023-04-19 13:30:00,213.91,213.92,213.75,213.75,2744.0,213.91,213.92,213.75,213.75,2744.0
2023-04-19 13:35:00,213.74,213.74,213.63,213.71,2692.0,213.74,213.74,213.63,213.71,2692.0
2023-04-19 13:40:00,213.75,213.9,213.75,213.79,2084.0,213.75,213.9,213.75,213.79,2084.0
2023-04-19 13:45:00,213.8,213.8,213.58,213.65,6278.0,213.8,213.8,213.58,213.65,6278.0
2023-04-19 13:50:00,213.67,213.81,213.67,213.76,3187.0,213.67,213.81,213.67,213.76,3187.0
2023-04-19 13:55:00,213.76,213.91,213.76,213.91,2100.0,213.76,213.91,213.76,213.91,2100.0
2023-04-19 14:00:00,213.91,214.06,213.82,213.82,4501.0,213.91,214.06,213.82,213.82,4501.0
2023-04-19 14:05:00,213.81,213.95,213.79,213.82,4626.0,213.81,213.95,213.79,213.82,4626.0
2023-04-19 14:10:00,213.75,213.78,213.42,213.42,1627.0,213.75,213.78,213.42,213.42,1627.0
2023-04-19 14:15:00,213.53,213.53,213.31,213.34,1930.0,213.53,213.53,213.31,213.34,1930.0
2023-04-19 14:20:00,213.38,213.54,213.37,213.38,2315.0,213.38,213.54,213.37,213.38,2315.0
2023-04-19 14:25:00,213.44,213.44,213.34,213.35,1867.0,213.44,213.44,213.34,213.35,1867.0
2023-04-19 14:30:00,213.39,213.42,213.2,213.2,5924.0,213.39,213.42,213.2,213.2,5924.0
2023-04-19 14:35:00,213.17,213.31,213.17,213.3,2896.0,213.17,213.31,213.17,213.3,2896.0
2023-04-19 14:40:00,213.41,213.55,213.4,213.44,2661.0,213.41,213.55,213.4,213.44,2661.0
2023-04-19 14:45:00,213.42,213.55,213.37,213.53,1664.0,213.42,213.55,213.37,213.53,1664.0
2023-04-19 14:50:00,213.51,213.56,213.33,213.5,3794.0,213.51,213.56,213.33,213.5,3794.0
2023-04-19 14:55:00,213.49,213.52,213.46,213.51,2160.0,213.49,213.52,213.46,213.51,2160.0
2023-04-19 15:00:00,213.49,213.5,213.36,213.45,4156.0,213.49,213.5,213.36,213.45,4156.0
2023-04-19 15:05:00,213.45,213.46,213.33,213.46,3200.0,213.45,213.46,213.33,213.46,3200.0
2023-04-19 15:10:00,213.43,213.56,213.4,213.56,2743.0,213.43,213.56,213.4,213.56,2743.0
2023-04-19 15:15:00,213.51,213.58,213.41,213.42,6062.0,213.51,213.58,213.41,213.42,6062.0
2023-04-19 15:20:00,213.47,213.54,213.45,213.45,3200.0,213.47,213.54,213.45,213.45,3200.0
2023-04-19 15:25:00,213.45,213.45,213.16,213.16,4745.0,213.45,213.45,213.16,213.16,4745.0
2023-04-19 15:30:00,213.17,213.31,213.17,213.18,6169.0,213.17,213.31,213.17,213.18,6169.0
2023-04-19 15:35:00,213.16,213.38,213.12,213.38,8100.0,213.16,213.38,213.12,213.38,8100.0
2023-04-19 15:40:00,213.38,213.44,213.37,213.42,8881.0,213.38,213.44,213.37,213.42,8881.0
2023-04-19 15:45:00,213.45,213.46,213.18,213.46,9685.0,213.45,213.46,213.18,213.46,9685.0
2023-04-19 15:50:00,213.42,213.76,213.27,213.68,25000.0,213.42,213.76,213.27,213.68,25000.0
2023-04-19 15:55:00,213.59,213.77,213.53,213.7,50345.0,213.59,213.77,213.53,213.7,50345.0
2023-04-20 09:30:00,212.36,213.47,212.36,213.17,22812.0,212.36,213.47,212.36,213.17,22812.0
2023-04-20 09:35:00,213.18,213.9,213.17,213.9,8828.0,213.18,213.9,213.17,213.9,8828.0
2023-04-20 09:40:00,213.88,214.5,213.43,214.5,26481.0,213.88,214.5,213.43,214.5,26481.0
2023-04-20 09:45:00,214.5,214.85,214.43,214.74,8820.0,214.5,214.85,214.43,214.74,8820.0
2023-04-20 09:50:00,214.47,214.6,214.22,214.6,7581.0,214.47,214.6,214.22,214.6,7581.0
2023-04-20 09:55:00,214.58,214.58,214.05,214.46,5283.0,214.58,214.58,214.05,214.46,5283.0
2023-04-20 10:00:00,214.46,214.88,214.46,214.63,5778.0,214.46,214.88,214.46,214.63,5778.0
2023-04-20 10:05:00,214.63,215.06,214.62,214.84,5260.0,214.63,215.06,214.62,214.84,5260.0
2023-04-20 10:10:00,214.88,215.2,214.85,214.99,4762.0,214.88,215.2,214.85,214.99,4762.0
2023-04-20 10:15:00,214.89,215.09,214.82,214.93,5607.0,214.89,215.09,214.82,214.93,5607.0
2023-04-20 10:20:00,215.02,215.05,214.85,215.03,3837.0,215.02,215.05,214.85,215.03,3837.0
2023-04-20 10:25:00,215.07,215.2,214.99,215.16,6128.0,215.07,215.2,214.99,215.16,6128.0
2023-04-20 10:30:00,215.15,215.25,215.0,215.03,9399.0,215.15,215.25,215.0,215.03,9399.0
2023-04-20 10:35:00,215.02,215.02,214.58,214.66,1697.0,215.02,215.02,214.58,214.66,1697.0
2023-04-20 10:40:00,214.67,214.94,214.66,214.81,6536.0,214.67,214.94,214.66,214.81,6536.0
2023-04-20 10:45:00,214.83,215.0,214.82,214.97,2265.0,214.83,215.0,214.82,214.97,2265.0
2023-04-20 10:50:00,214.99,215.21,214.98,215.15,2419.0,214.99,215.21,214.98,215.15,2419.0
2023-04-20 10:55:00,215.01,215.04,214.77,214.82,5791.0,215.01,215.04,214.77,214.82,5791.0
2023-04-20 11:00:00,214.76,214.9,214.51,214.7,11452.0,214.76,214.9,214.51,214.7,11452.0
2023-04-20 11:05:00,214.74,214.8,214.32,214.45,2816.0,214.74,214.8,214.32,214.45,2816.0
2023-04-20 11:10:00,214.54,214.76,214.43,214.69,4571.0,214.54,214.76,214.43,214.69,4571.0
2023-04-20 11:15:00,214.65,214.8,214.48,214.68,5004.0,214.65,214.8,214.48,214.68,5004.0
2023-04-20 11:20:00,214.69,214.77,214.53,214.53,2562.0,214.69,214.77,214.53,214.53,2562.0
2023-04-20 11:25:00,214.51,214.68,214.45,214.65,7058.0,214.51,214.68,214.45,214.65,7058.0
2023-04-20 11:30:00,214.73,214.8,214.52,214.52,8920.0,214.73,214.8,214.52,214.52,8920.0
2023-04-20 11:35:00,214.48,214.87,214.48,214.87,3042.0,214.48,214.87,214.48,214.87,3042.0
2023-04-20 11:40:00,214.74,215.02,214.74,214.94,6393.0,214.74,215.02,214.74,214.94,6393.0
2023-04-20 11:45:00,215.14,215.33,215.14,215.25,2816.0,215.14,215.33,215.14,215.25,2816.0
2023-04-20 11:50:00,215.18,215.46,215.17,215.4,1832.0,215.18,215.46,215.17,215.4,1832.0
2023-04-20 11:55:00,215.37,215.49,215.23,215.34,2631.0,215.37,215.49,215.23,215.34,2631.0
2023-04-20 12:00:00,215.25,215.27,215.18,215.22,1300.0,215.25,215.27,215.18,215.22,1300.0
2023-04-20 12:05:00,215.17,215.24,215.03,215.16,3385.0,215.17,215.24,215.03,215.16,3385.0
2023-04-20 12:10:00,215.3,215.35,215.22,215.3,2310.0,215.3,215.35,215.22,215.3,2310.0
2023-04-20 12:15:00,215.38,215.39,215.17,215.23,1100.0,215.38,215.39,215.17,215.23,1100.0
2023-04-20 12:20:00,215.08,215.1,215.03,215.03,1200.0,215.08,215.1,215.03,215.03,1200.0
2023-04-20 12:25:00,215.03,215.16,214.87,215.02,4295.0,215.03,215.16,214.87,215.02,4295.0
2023-04-20 12:30:00,215.08,215.4,215.07,215.39,1100.0,215.08,215.4,215.07,215.39,1100.0
2023-04-20 12:35:00,215.36,215.63,215.35,215.4,2721.0,215.36,215.63,215.35,215.4,2721.0
2023-04-20 12:40:00,215.27,215.37,215.26,215.37,1410.0,215.27,215.37,215.26,215.37,1410.0
2023-04-20 12:45:00,215.32,215.41,215.31,215.4,1100.0,215.32,215.41,215.31,215.4,1100.0
2023-04-20 12:50:00,215.35,215.52,215.35,215.48,3668.0,215.35,215.52,215.35,215.48,3668.0
2023-04-20 12:55:00,215.46,215.55,215.4,215.53,1440.0,215.46,215.55,215.4,215.53,1440.0
2023-04-20 13:00:00,215.67,215.67,215.36,215.44,1703.0,215.67,215.67,215.36,215.44,1703.0
2023-04-20 13:05:00,215.45,215.57,215.37,215.38,4048.0,215.45,215.57,215.37,215.38,4048.0
2023-04-20 13:10:00,215.41,215.79,215.41,215.7,5554.0,215.41,215.79,215.41,215.7,5554.0
2023-04-20 13:15:00,215.62,215.76,215.55,215.65,3600.0,215.62,215.76,215.55,215.65,3600.0
2023-04-20 13:20:00,215.63,215.63,215.43,215.43,721.0,215.63,215.63,215.43,215.43,721.0
2023-04-20 13:25:00,215.51,215.62,215.5,215.54,2234.0,215.51,215.62,215.5,215.54,2234.0
2023-04-20 13:30:00,215.54,215.6,215.44,215.5,3097.0,215.54,215.6,215.44,215.5,3097.0
2023-04-20 13:35:00,215.56,215.78,215.55,215.57,6929.0,215.56,215.78,215.55,215.57,6929.0
2023-04-20 13:40:00,215.56,215.6,215.33,215.33,820.0,215.56,215.6,215.33,215.33,820.0
2023-04-20 13:45:00,215.28,215.37,215.27,215.28,2800.0,215.28,215.37,215.27,215.28,2800.0
2023-04-20 13:50:00,215.22,215.55,215.22,215.51,2311.0,215.22,215.55,215.22,215.51,2311.0
2023-04-20 13:55:00,215.51,215.51,215.03,215.06,3884.0,215.51,215.51,215.03,215.06,3884.0
2023-04-20 14:00:00,215.04,215.04,214.82,214.87,2921.0,215.04,215.04,214.82,214.87,2921.0
2023-04-20 14:05:00,214.78,214.82,214.55,214.55,5913.0,214.78,214.82,214.55,214.55,5913.0
2023-04-20 14:10:00,214.64,214.71,214.56,214.56,2673.0,214.64,214.71,214.56,214.56,2673.0
2023-04-20 14:15:00,214.55,214.62,214.03,214.28,10105.0,214.55,214.62,214.03,214.28,10105.0
2023-04-20 14:20:00,214.32,214.39,214.22,214.25,5596.0,214.32,214.39,214.22,214.25,5596.0
2023-04-20 14:25:00,214.19,214.21,213.76,213.76,1700.0,214.19,214.21,213.76,213.76,1700.0
2023-04-20 14:30:00,213.74,213.82,213.42,213.55,4216.0,213.74,213.82,213.42,213.55,4216.0
2023-04-20 14:35:00,213.52,213.54,213.36,213.42,3362.0,213.52,213.54,213.36,213.42,3362.0
2023-04-20 14:40:00,213.43,213.44,213.29,213.38,4432.0,213.43,213.44,213.29,213.38,4432.0
2023-04-20 14:45:00,213.34,213.63,213.3,213.5,5262.0,213.34,213.63,213.3,213.5,5262.0
2023-04-20 14:50:00,213.54,213.78,213.49,213.74,9771.0,213.54,213.78,213.49,213.74,9771.0
2023-04-20 14:55:00,213.74,214.05,213.74,214.05,5360.0,213.74,214.05,213.74,214.05,5360.0
2023-04-20 15:00:00,214.07,214.09,213.88,213.93,13185.0,214.07,214.09,213.88,213.93,13185.0
2023-04-20 15:05:00,213.88,214.06,213.82,213.83,12576.0,213.88,214.06,213.82,213.83,12576.0
2023-04-20 15:10:00,213.76,213.76,213.32,213.5,11315.0,213.76,213.76,213.32,213.5,11315.0
2023-04-20 15:15:00,213.5,213.5,213.06,213.31,18107.0,213.5,213.5,213.06,213.31,18107.0
2023-04-20 15:20:00,213.3,213.35,213.12,213.12,6811.0,213.3,213.35,213.12,213.12,6811.0
2023-04-20 15:25:00,213.1,213.17,212.9,212.95,5272.0,213.1,213.17,212.9,212.95,5272.0
2023-04-20 15:30:00,213.0,213.4,212.97,213.28,9428.0,213.0,213.4,212.97,213.28,9428.0
2023-04-20 15:35:00,213.31,213.48,213.07,213.48,7156.0,213.31,213.48,213.07,213.48,7156.0
2023-04-20 15:40:00,213.52,213.54,213.03,213.05,7884.0,213.52,213.54,213.03,213.05,7884.0
2023-04-20 15:45:00,213.09,213.36,213.07,213.36,10943.0,213.09,213.36,213.07,213.36,10943.0
2023-04-20 15:50:00,213.28,213.57,213.16,213.56,22729.0,213.28,213.57,213.16,213.56,22729.0
2023-04-20 15:55:00,213.59,213.8,213.49,213.73,54885.0,213.59,213.8,213.49,213.73,54885.0
2023-04-21 09:30:00,213.58,213.58,211.74,211.81,49217.0,213.58,213.58,211.74,211.81,49217.0
2023-04-21 09:35:00,211.8,212.14,211.49,211.78,9902.0,211.8,212.14,211.49,211.78,9902.0
2023-04-21 09:40:00,211.54,212.16,211.45,211.9,11193.0,211.54,212.16,211.45,211.9,11193.0
2023-04-21 09:45:00,211.95,212.14,211.23,212.12,17339.0,211.95,212.14,211.23,212.12,17339.0
2023-04-21 09:50:00,211.95,211.95,211.15,211.58,5026.0,211.95,211.95,211.15,211.58,5026.0
2023-04-21 09:55:00,211.53,211.53,210.75,210.97,6611.0,211.53,211.53,210.75,210.97,6611.0
2023-04-21 10:00:00,210.97,211.18,210.36,210.5,31145.0,210.97,211.18,210.36,210.5,31145.0
2023-04-21 10:05:00,210.48,211.45,210.46,211.45,11203.0,210.48,211.45,210.46,211.45,11203.0
2023-04-21 10:10:00,211.44,211.94,211.41,211.82,4093.0,211.44,211.94,211.41,211.82,4093.0
2023-04-21 10:15:00,211.72,212.26,211.55,212.26,8248.0,211.72,212.26,211.55,212.26,8248.0
2023-04-21 10:20:00,212.25,212.56,212.13,212.43,9645.0,212.25,212.56,212.13,212.43,9645.0
2023-04-21 10:25:00,212.47,212.73,212.45,212.47,3000.0,212.47,212.73,212.45,212.47,3000.0
2023-04-21 10:30:00,212.53,212.53,212.25,212.34,3682.0,212.53,212.53,212.25,212.34,3682.0
2023-04-21 10:35:00,212.32,212.46,211.98,212.08,3400.0,212.32,212.46,211.98,212.08,3400.0
2023-04-21 10:40:00,212.07,212.07,211.51,211.54,5638.0,212.07,212.07,211.51,211.54,5638.0
2023-04-21 10:45:00,211.48,211.51,211.06,211.48,15732.0,211.48,211.51,211.06,211.48,15732.0
2023-04-21 10:50:00,211.64,212.07,211.55,211.99,4887.0,211.64,212.07,211.55,211.99,4887.0
2023-04-21 10:55:00,212.06,212.06,211.85,212.03,4145.0,212.06,212.06,211.85,212.03,4145.0
2023-04-21 11:00:00,212.1,212.73,212.05,212.62,3517.0,212.1,212.73,212.05,212.62,3517.0
2023-04-21 11:05:00,212.64,212.64,212.46,212.48,3800.0,212.64,212.64,212.46,212.48,3800.0
2023-04-21 11:10:00,212.46,212.48,212.19,212.36,4577.0,212.46,212.48,212.19,212.36,4577.0
2023-04-21 11:15:00,212.31,212.52,212.15,212.48,3512.0,212.31,212.52,212.15,212.48,3512.0
2023-04-21 11:20:00,212.31,212.38,212.17,212.22,3350.0,212.31,212.38,212.17,212.22,3350.0
2023-04-21 11:25:00,212.15,212.32,212.04,212.25,10688.0,212.15,212.32,212.04,212.25,10688.0
2023-04-21 11:30:00,212.22,212.46,212.14,212.46,3896.0,212.22,212.46,212.14,212.46,3896.0
2023-04-21 11:35:00,212.51,212.63,212.38,212.63,3553.0,212.51,212.63,212.38,212.63,3553.0
2023-04-21 11:40:00,212.65,213.01,212.64,212.69,4352.0,212.65,213.01,212.64,212.69,4352.0
2023-04-21 11:45:00,212.72,212.72,212.37,212.37,2275.0,212.72,212.72,212.37,212.37,2275.0
2023-04-21 11:50:00,212.33,212.64,212.33,212.56,2568.0,212.33,212.64,212.33,212.56,2568.0
2023-04-21 11:55:00,212.58,213.0,212.58,212.98,1200.0,212.58,213.0,212.58,212.98,1200.0
2023-04-21 12:00:00,212.89,212.96,212.78,212.89,2461.0,212.89,212.96,212.78,212.89,2461.0
2023-04-21 12:05:00,212.88,212.99,212.7,212.75,700.0,212.88,212.99,212.7,212.75,700.0
2023-04-21 12:10:00,212.7,213.15,212.66,213.15,3963.0,212.7,213.15,212.66,213.15,3963.0
2023-04-21 12:15:00,213.15,213.57,213.15,213.4,3022.0,213.15,213.57,213.15,213.4,3022.0
2023-04-21 12:20:00,213.36,213.37,213.23,213.37,2308.0,213.36,213.37,213.23,213.37,2308.0
2023-04-21 12:25:00,213.41,213.41,213.22,213.23,2875.0,213.41,213.41,213.22,213.23,2875.0
2023-04-21 12:30:00,213.3,213.48,213.3,213.4,7570.0,213.3,213.48,213.3,213.4,7570.0
2023-04-21 12:35:00,213.48,213.52,213.4,213.4,3018.0,213.48,213.52,213.4,213.4,3018.0
2023-04-21 12:40:00,213.49,213.55,213.34,213.35,4300.0,213.49,213.55,213.34,213.35,4300.0
2023-04-21 12:45:00,213.57,213.79,213.54,213.79,4485.0,213.57,213.79,213.54,213.79,4485.0
2023-04-21 12:50:00,213.72,213.9,213.66,213.81,12218.0,213.72,213.9,213.66,213.81,12218.0
2023-04-21 12:55:00,213.79,214.14,213.79,214.05,12256.0,213.79,214.14,213.79,214.05,12256.0
2023-04-21 13:00:00,214.12,214.2,214.04,214.2,10821.0,214.12,214.2,214.04,214.2,10821.0
2023-04-21 13:05:00,214.23,214.45,214.23,214.28,10958.0,214.23,214.45,214.23,214.28,10958.0
2023-04-21 13:10:00,214.28,214.43,214.16,214.43,10006.0,214.28,214.43,214.16,214.43,10006.0
2023-04-21 13:15:00,214.37,214.37,213.87,213.93,15106.0,214.37,214.37,213.87,213.93,15106.0
2023-04-21 13:20:00,213.91,214.03,213.78,214.0,12591.0,213.91,214.03,213.78,214.0,12591.0
2023-04-21 13:25:00,213.98,214.37,213.9,214.24,9451.0,213.98,214.37,213.9,214.24,9451.0
2023-04-21 13:30:00,214.24,214.48,214.16,214.19,10918.0,214.24,214.48,214.16,214.19,10918.0
2023-04-21 13:35:00,214.2,214.39,213.93,214.25,14412.0,214.2,214.39,213.93,214.25,14412.0
2023-04-21 13:40:00,214.21,214.4,214.16,214.2,10605.0,214.21,214.4,214.16,214.2,10605.0
2023-04-21 13:45:00,214.16,214.19,214.05,214.12,14115.0,214.16,214.19,214.05,214.12,14115.0
2023-04-21 13:50:00,214.06,214.17,213.68,213.75,6295.0,214.06,214.17,213.68,213.75,6295.0
2023-04-21 13:55:00,213.8,213.86,213.59,213.8,3075.0,213.8,213.86,213.59,213.8,3075.0
2023-04-21 14:00:00,213.8,214.0,213.8,213.94,7809.0,213.8,214.0,213.8,213.94,7809.0
2023-04-21 14:05:00,213.87,213.87,213.58,213.63,5854.0,213.87,213.87,213.58,213.63,5854.0
2023-04-21 14:10:00,213.61,213.77,213.54,213.7,5165.0,213.61,213.77,213.54,213.7,5165.0
2023-04-21 14:15:00,213.6,213.86,213.6,213.74,5728.0,213.6,213.86,213.6,213.74,5728.0
2023-04-21 14:20:00,213.7,213.87,213.65,213.65,4565.0,213.7,213.87,213.65,213.65,4565.0
2023-04-21 14:25:00,213.67,213.93,213.55,213.7,8756.0,213.67,213.93,213.55,213.7,8756.0
2023-04-21 14:30:00,213.74,213.74,213.31,213.32,7787.0,213.74,213.74,213.31,213.32,7787.0
2023-04-21 14:35:00,213.31,213.4,213.11,213.23,13497.0,213.31,213.4,213.11,213.23,13497.0
2023-04-21 14:40:00,213.28,213.32,213.1,213.15,7699.0,213.28,213.32,213.1,213.15,7699.0
2023-04-21 14:45:00,213.09,213.33,213.0,213.33,5861.0,213.09,213.33,213.0,213.33,5861.0
2023-04-21 14:50:00,213.33,213.33,213.12,213.12,3990.0,213.33,213.33,213.12,213.12,3990.0
2023-04-21 14:55:00,213.17,213.37,213.14,213.37,5079.0,213.17,213.37,213.14,213.37,5079.0
2023-04-21 15:00:00,213.4,213.5,213.15,213.15,4961.0,213.4,213.5,213.15,213.15,4961.0
2023-04-21 15:05:00,213.15,213.2,213.0,213.09,9767.0,213.15,213.2,213.0,213.09,9767.0
2023-04-21 15:10:00,213.23,213.23,212.85,212.85,10161.0,213.23,213.23,212.85,212.85,10161.0
2023-04-21 15:15:00,212.8,212.97,212.73,212.79,8380.0,212.8,212.97,212.73,212.79,8380.0
2023-04-21 15:20:00,212.82,212.86,212.71,212.81,5067.0,212.82,212.86,212.71,212.81,5067.0
2023-04-21 15:25:00,212.79,213.12,212.79,212.9,9630.0,212.79,213.12,212.79,212.9,9630.0
2023-04-21 15:30:00,212.95,213.22,212.95,213.22,6522.0,212.95,213.22,212.95,213.22,6522.0
2023-04-21 15:35:00,213.22,213.26,212.81,212.81,7667.0,213.22,213.26,212.81,212.81,7667.0
2023-04-21 15:40:00,212.81,213.09,212.79,212.9,5800.0,212.81,213.09,212.79,212.9,5800.0
2023-04-21 15:45:00,212.88,213.0,212.76,212.89,9072.0,212.88,213.0,212.76,212.89,9072.0
2023-04-21 15:50:00,212.88,213.19,212.68,212.77,27694.0,212.88,213.19,212.68,212.77,27694.0
2023-04-21 15:55:00,212.78,213.07,212.74,213.06,62820.0,212.78,213.07,212.74,213.06,62820.0
2023-04-24 09:30:00,212.78,213.22,212.55,213.22,18844.0,212.78,213.22,212.55,213.22,18844.0
2023-04-24 09:35:00,213.22,213.98,213.21,213.72,10590.0,213.22,213.98,213.21,213.72,10590.0
2023-04-24 09:40:00,213.8,214.41,213.8,214.31,3550.0,213.8,214.41,213.8,214.31,3550.0
2023-04-24 09:45:00,214.3,214.81,214.14,214.23,20529.0,214.3,214.81,214.14,214.23,20529.0
2023-04-24 09:50:00,214.18,214.53,214.0,214.53,8579.0,214.18,214.53,214.0,214.53,8579.0
2023-04-24 09:55:00,214.57,214.57,214.13,214.34,7882.0,214.57,214.57,214.13,214.34,7882.0
2023-04-24 10:00:00,214.34,214.55,214.24,214.31,13872.0,214.34,214.55,214.24,214.31,13872.0
2023-04-24 10:05:00,214.39,214.42,213.89,214.1,5313.0,214.39,214.42,213.89,214.1,5313.0
2023-04-24 10:10:00,214.09,214.37,213.97,214.27,2933.0,214.09,214.37,213.97,214.27,2933.0
2023-04-24 10:15:00,214.17,214.44,214.14,214.22,5990.0,214.17,214.44,214.14,214.22,5990.0
2023-04-24 10:20:00,214.29,214.45,214.08,214.45,2824.0,214.29,214.45,214.08,214.45,2824.0
2023-04-24 10:25:00,214.4,214.46,214.09,214.29,7699.0,214.4,214.46,214.09,214.29,7699.0
2023-04-24 10:30:00,214.47,214.47,214.15,214.17,7457.0,214.47,214.47,214.15,214.17,7457.0
2023-04-24 10:35:00,214.05,214.09,213.18,213.37,2800.0,214.05,214.09,213.18,213.37,2800.0
2023-04-24 10:40:00,213.42,213.73,213.36,213.36,9194.0,213.42,213.73,213.36,213.36,9194.0
2023-04-24 10:45:00,213.39,213.64,213.39,213.4,4600.0,213.39,213.64,213.39,213.4,4600.0
2023-04-24 10:50:00,213.48,213.55,213.07,213.09,3741.0,213.48,213.55,213.07,213.09,3741.0
2023-04-24 10:55:00,213.13,213.41,213.12,213.17,11857.0,213.13,213.41,213.12,213.17,11857.0
2023-04-24 11:00:00,213.27,213.27,213.07,213.15,4800.0,213.27,213.27,213.07,213.15,4800.0
2023-04-24 11:05:00,213.15,213.26,212.93,212.94,5100.0,213.15,213.26,212.93,212.94,5100.0
2023-04-24 11:10:00,213.02,213.23,213.02,213.17,4634.0,213.02,213.23,213.02,213.17,4634.0
2023-04-24 11:15:00,213.17,213.25,212.79,213.2,11280.0,213.17,213.25,212.79,213.2,11280.0
2023-04-24 11:20:00,213.23,213.32,213.13,213.32,10650.0,213.23,213.32,213.13,213.32,10650.0
2023-04-24 11:25:00,213.24,213.43,213.2,213.37,4568.0,213.24,213.43,213.2,213.37,4568.0
2023-04-24 11:30:00,213.38,213.53,213.28,213.33,6556.0,213.38,213.53,213.28,213.33,6556.0
2023-04-24 11:35:00,213.35,213.5,213.32,213.42,2750.0,213.35,213.5,213.32,213.42,2750.0
2023-04-24 11:40:00,213.46,213.48,213.15,213.18,6087.0,213.46,213.48,213.15,213.18,6087.0
2023-04-24 11:45:00,213.09,213.24,212.91,212.94,6327.0,213.09,213.24,212.91,212.94,6327.0
2023-04-24 11:50:00,212.94,213.0,212.69,212.7,2855.0,212.94,213.0,212.69,212.7,2855.0
2023-04-24 11:55:00,212.78,212.81,212.67,212.67,4569.0,212.78,212.81,212.67,212.67,4569.0
2023-04-24 12:00:00,212.82,213.09,212.82,212.93,8601.0,212.82,213.09,212.82,212.93,8601.0
2023-04-24 12:05:00,212.92,212.92,212.67,212.68,5071.0,212.92,212.92,212.67,212.68,5071.0
2023-04-24 12:10:00,212.7,212.7,212.53,212.53,3174.0,212.7,212.7,212.53,212.53,3174.0
2023-04-24 12:15:00,212.45,212.58,212.36,212.55,3747.0,212.45,212.58,212.36,212.55,3747.0
2023-04-24 12:20:00,212.55,212.74,212.54,212.67,4853.0,212.55,212.74,212.54,212.67,4853.0
2023-04-24 12:25:00,212.66,212.66,212.48,212.52,2959.0,212.66,212.66,212.48,212.52,2959.0
2023-04-24 12:30:00,212.59,212.77,212.59,212.72,4080.0,212.59,212.77,212.59,212.72,4080.0
2023-04-24 12:35:00,212.74,212.92,212.74,212.82,3100.0,212.74,212.92,212.74,212.82,3100.0
2023-04-24 12:40:00,212.73,212.81,212.71,212.8,2616.0,212.73,212.81,212.71,212.8,2616.0
2023-04-24 12:45:00,212.8,212.82,212.59,212.71,3500.0,212.8,212.82,212.59,212.71,3500.0
2023-04-24 12:50:00,212.82,212.87,212.75,212.87,2908.0,212.82,212.87,212.75,212.87,2908.0
2023-04-24 12:55:00,212.86,212.92,212.72,212.84,8100.0,212.86,212.92,212.72,212.84,8100.0
2023-04-24 13:00:00,212.81,212.93,212.69,212.93,5221.0,212.81,212.93,212.69,212.93,5221.0
2023-04-24 13:05:00,212.89,212.89,212.64,212.65,3985.0,212.89,212.89,212.64,212.65,3985.0
2023-04-24 13:10:00,212.63,212.7,212.44,212.7,3529.0,212.63,212.7,212.44,212.7,3529.0
2023-04-24 13:15:00,212.75,212.78,212.45,212.54,3315.0,212.75,212.78,212.45,212.54,3315.0
2023-04-24 13:20:00,212.52,212.56,212.4,212.41,1988.0,212.52,212.56,212.4,212.41,1988.0
2023-04-24 13:25:00,212.46,212.65,212.43,212.56,4197.0,212.46,212.65,212.43,212.56,4197.0
2023-04-24 13:30:00,212.56,212.68,212.53,212.6,4738.0,212.56,212.68,212.53,212.6,4738.0
2023-04-24 13:35:00,212.64,212.72,212.6,212.65,2758.0,212.64,212.72,212.6,212.65,2758.0
2023-04-24 13:40:00,212.6,212.79,212.57,212.75,6473.0,212.6,212.79,212.57,212.75,6473.0
2023-04-24 13:45:00,212.78,212.88,212.63,212.72,5000.0,212.78,212.88,212.63,212.72,5000.0
2023-04-24 13:50:00,212.84,212.95,212.73,212.86,3609.0,212.84,212.95,212.73,212.86,3609.0
2023-04-24 13:55:00,212.87,212.98,212.81,212.87,2700.0,212.87,212.98,212.81,212.87,2700.0
2023-04-24 14:00:00,212.96,213.04,212.82,212.83,3858.0,212.96,213.04,212.82,212.83,3858.0
2023-04-24 14:05:00,212.87,213.25,212.85,213.25,18110.0,212.87,213.25,212.85,213.25,18110.0
2023-04-24 14:10:00,213.33,213.65,213.33,213.54,19485.0,213.33,213.65,213.33,213.54,19485.0
2023-04-24 14:15:00,213.53,213.62,213.38,213.38,7604.0,213.53,213.62,213.38,213.38,7604.0
2023-04-24 14:20:00,213.45,213.62,213.44,213.48,4555.0,213.45,213.62,213.44,213.48,4555.0
2023-04-24 14:25:00,213.38,213.43,213.3,213.39,3396.0,213.38,213.43,213.3,213.39,3396.0
2023-04-24 14:30:00,213.39,213.52,213.37,213.37,8353.0,213.39,213.52,213.37,213.37,8353.0
2023-04-24 14:35:00,213.43,213.49,213.03,213.09,8504.0,213.43,213.49,213.03,213.09,8504.0
2023-04-24 14:40:00,213.08,213.2,213.07,213.16,4779.0,213.08,213.2,213.07,213.16,4779.0
2023-04-24 14:45:00,213.15,213.25,213.03,213.25,3521.0,213.15,213.25,213.03,213.25,3521.0
2023-04-24 14:50:00,213.27,213.39,213.26,213.35,4178.0,213.27,213.39,213.26,213.35,4178.0
2023-04-24 14:55:00,213.34,213.53,213.34,213.51,2650.0,213.34,213.53,213.34,213.51,2650.0
2023-04-24 15:00:00,213.54,213.59,213.39,213.42,5471.0,213.54,213.59,213.39,213.42,5471.0
2023-04-24 15:05:00,213.42,213.45,213.25,213.4,4827.0,213.42,213.45,213.25,213.4,4827.0
2023-04-24 15:10:00,213.38,213.76,213.35,213.65,13141.0,213.38,213.76,213.35,213.65,13141.0
2023-04-24 15:15:00,213.69,213.7,213.52,213.65,4707.0,213.69,213.7,213.52,213.65,4707.0
2023-04-24 15:20:00,213.65,213.7,213.42,213.42,13513.0,213.65,213.7,213.42,213.42,13513.0
2023-04-24 15:25:00,213.51,213.64,213.38,213.49,5447.0,213.51,213.64,213.38,213.49,5447.0
2023-04-24 15:30:00,213.47,213.61,213.4,213.45,6978.0,213.47,213.61,213.4,213.45,6978.0
2023-04-24 15:35:00,213.55,213.6,213.29,213.48,9022.0,213.55,213.6,213.29,213.48,9022.0
2023-04-24 15:40:00,213.48,213.48,213.16,213.18,10703.0,213.48,213.48,213.16,213.18,10703.0
2023-04-24 15:45:00,213.21,213.33,213.18,213.27,10245.0,213.21,213.33,213.18,213.27,10245.0
2023-04-24 15:50:00,213.22,213.38,212.94,213.02,40654.0,213.22,213.38,212.94,213.02,40654.0
2023-04-24 15:55:00,212.96,213.28,212.68,212.97,96826.0,212.96,213.28,212.68,212.97,96826.0
2023-04-25 09:30:00,201.08,203.59,196.27,196.7,326443.0,201.08,203.59,196.27,196.7,326443.0
2023-04-25 09:35:00,196.73,196.8,194.01,194.78,219767.0,196.73,196.8,194.01,194.78,219767.0
2023-04-25 09:40:00,194.74,198.51,194.22,198.19,136393.0,194.74,198.51,194.22,198.19,136393.0
2023-04-25 09:45:00,197.88,199.16,196.83,198.67,127827.0,197.88,199.16,196.83,198.67,127827.0
2023-04-25 09:50:00,198.88,199.27,198.01,199.11,82341.0,198.88,199.27,198.01,199.11,82341.0
2023-04-25 09:55:00,199.1,200.27,198.67,199.71,136436.0,199.1,200.27,198.67,199.71,136436.0
2023-04-25 10:00:00,199.71,199.99,198.38,198.93,66672.0,199.71,199.99,198.38,198.93,66672.0
2023-04-25 10:05:00,199.09,199.46,198.78,199.21,25614.0,199.09,199.46,198.78,199.21,25614.0
2023-04-25 10:10:00,199.29,200.84,199.29,200.78,35640.0,199.29,200.84,199.29,200.78,35640.0
2023-04-25 10:15:00,200.57,200.78,199.9,200.34,31113.0,200.57,200.78,199.9,200.34,31113.0
2023-04-25 10:20:00,200.44,201.3,200.44,201.18,39215.0,200.44,201.3,200.44,201.18,39215.0
2023-04-25 10:25:00,201.18,201.49,200.86,200.95,99189.0,201.18,201.49,200.86,200.95,99189.0
2023-04-25 10:30:00,200.89,202.25,200.85,202.15,47146.0,200.89,202.25,200.85,202.15,47146.0
2023-04-25 10:35:00,202.09,202.22,201.92,202.06,69458.0,202.09,202.22,201.92,202.06,69458.0
2023-04-25 10:40:00,202.06,202.06,200.53,201.1,49386.0,202.06,202.06,200.53,201.1,49386.0
2023-04-25 10:45:00,201.1,201.2,200.41,201.03,27822.0,201.1,201.2,200.41,201.03,27822.0
2023-04-25 10:50:00,201.14,201.79,201.14,201.28,17808.0,201.14,201.79,201.14,201.28,17808.0
2023-04-25 10:55:00,201.19,201.19,200.21,200.48,18746.0,201.19,201.19,200.21,200.48,18746.0
2023-04-25 11:00:00,200.63,200.74,199.83,200.0,32340.0,200.63,200.74,199.83,200.0,32340.0
2023-04-25 11:05:00,200.0,200.56,199.88,200.51,29712.0,200.0,200.56,199.88,200.51,29712.0
2023-04-25 11:10:00,200.52,201.07,200.35,200.39,13973.0,200.52,201.07,200.35,200.39,13973.0
2023-04-25 11:15:00,200.5,201.47,200.5,201.42,15994.0,200.5,201.47,200.5,201.42,15994.0
2023-04-25 11:20:00,201.39,201.89,201.11,201.83,21931.0,201.39,201.89,201.11,201.83,21931.0
2023-04-25 11:25:00,201.84,201.84,200.93,201.06,12608.0,201.84,201.84,200.93,201.06,12608.0
2023-04-25 11:30:00,201.19,201.54,200.96,201.04,18876.0,201.19,201.54,200.96,201.04,18876.0
2023-04-25 11:35:00,201.11,201.32,200.83,201.31,22152.0,201.11,201.32,200.83,201.31,22152.0
2023-04-25 11:40:00,201.28,201.52,200.98,201.35,12594.0,201.28,201.52,200.98,201.35,12594.0
2023-04-25 11:45:00,201.46,202.23,201.46,202.23,21605.0,201.46,202.23,201.46,202.23,21605.0
2023-04-25 11:50:00,202.14,202.2,201.61,201.72,19342.0,202.14,202.2,201.61,201.72,19342.0
2023-04-25 11:55:00,201.76,201.76,201.05,201.44,15620.0,201.76,201.76,201.05,201.44,15620.0
2023-04-25 12:00:00,201.38,201.5,200.99,201.08,8291.0,201.38,201.5,200.99,201.08,8291.0
2023-04-25 12:05:00,201.08,201.08,200.83,201.0,15026.0,201.08,201.08,200.83,201.0,15026.0
2023-04-25 12:10:00,201.03,201.09,200.93,201.06,13416.0,201.03,201.09,200.93,201.06,13416.0
2023-04-25 12:15:00,201.12,201.2,200.01,200.09,23725.0,201.12,201.2,200.01,200.09,23725.0
2023-04-25 12:20:00,200.15,200.58,200.13,200.26,12211.0,200.15,200.58,200.13,200.26,12211.0
2023-04-25 12:25:00,200.37,200.71,200.11,200.65,18987.0,200.37,200.71,200.11,200.65,18987.0
2023-04-25 12:30:00,200.65,200.74,200.41,200.52,27495.0,200.65,200.74,200.41,200.52,27495.0
2023-04-25 12:35:00,200.52,200.73,200.45,200.63,16419.0,200.52,200.73,200.45,200.63,16419.0
2023-04-25 12:40:00,200.65,201.54,200.65,201.3,22753.0,200.65,201.54,200.65,201.3,22753.0
2023-04-25 12:45:00,201.28,201.75,201.22,201.4,19914.0,201.28,201.75,201.22,201.4,19914.0
2023-04-25 12:50:00,201.41,201.41,200.94,201.22,9444.0,201.41,201.41,200.94,201.22,9444.0
2023-04-25 12:55:00,201.09,201.42,201.03,201.39,11228.0,201.09,201.42,201.03,201.39,11228.0
2023-04-25 13:00:00,201.45,202.08,201.4,202.08,13706.0,201.45,202.08,201.4,202.08,13706.0
2023-04-25 13:05:00,202.08,202.63,202.07,202.58,19967.0,202.08,202.63,202.07,202.58,19967.0
2023-04-25 13:10:00,202.62,203.23,202.54,203.16,19246.0,202.62,203.23,202.54,203.16,19246.0
2023-04-25 13:15:00,203.17,203.45,202.53,203.43,43733.0,203.17,203.45,202.53,203.43,43733.0
2023-04-25 13:20:00,203.5,203.93,203.12,203.93,49839.0,203.5,203.93,203.12,203.93,49839.0
2023-04-25 13:25:00,203.94,204.31,203.8,203.86,56762.0,203.94,204.31,203.8,203.86,56762.0
2023-04-25 13:30:00,203.86,204.13,203.61,203.74,49874.0,203.86,204.13,203.61,203.74,49874.0
2023-04-25 13:35:00,203.62,204.06,203.23,204.01,53464.0,203.62,204.06,203.23,204.01,53464.0
2023-04-25 13:40:00,204.01,204.24,203.84,203.91,15829.0,204.01,204.24,203.84,203.91,15829.0
2023-04-25 13:45:00,203.96,203.97,203.23,203.4,29041.0,203.96,203.97,203.23,203.4,29041.0
2023-04-25 13:50:00,203.4,203.4,202.9,203.13,24105.0,203.4,203.4,202.9,203.13,24105.0
2023-04-25 13:55:00,203.17,203.19,202.95,202.95,11448.0,203.17,203.19,202.95,202.95,11448.0
2023-04-25 14:00:00,202.98,203.48,202.94,203.48,24466.0,202.98,203.48,202.94,203.48,24466.0
2023-04-25 14:05:00,203.52,203.87,203.51,203.7,18595.0,203.52,203.87,203.51,203.7,18595.0
2023-04-25 14:10:00,203.7,203.81,203.39,203.39,17531.0,203.7,203.81,203.39,203.39,17531.0
2023-04-25 14:15:00,203.45,203.68,203.34,203.37,13666.0,203.45,203.68,203.34,203.37,13666.0
2023-04-25 14:20:00,203.34,203.68,203.26,203.56,13821.0,203.34,203.68,203.26,203.56,13821.0
2023-04-25 14:25:00,203.61,203.68,203.11,203.17,16513.0,203.61,203.68,203.11,203.17,16513.0
2023-04-25 14:30:00,203.11,203.33,202.95,203.27,13011.0,203.11,203.33,202.95,203.27,13011.0
2023-04-25 14:35:00,203.23,203.37,203.13,203.24,17659.0,203.23,203.37,203.13,203.24,17659.0
2023-04-25 14:40:00,203.24,203.26,202.94,203.09,19466.0,203.24,203.26,202.94,203.09,19466.0
2023-04-25 14:45:00,203.09,203.29,202.95,203.28,11140.0,203.09,203.29,202.95,203.28,11140.0
2023-04-25 14:50:00,203.28,203.36,203.05,203.15,14925.0,203.28,203.36,203.05,203.15,14925.0
2023-04-25 14:55:00,203.1,203.58,203.1,203.55,14334.0,203.1,203.58,203.1,203.55,14334.0
2023-04-25 15:00:00,203.56,203.56,203.38,203.4,22481.0,203.56,203.56,203.38,203.4,22481.0
2023-04-25 15:05:00,203.35,204.03,203.32,203.89,30628.0,203.35,204.03,203.32,203.89,30628.0
2023-04-25 15:10:00,203.87,203.9,203.61,203.9,14710.0,203.87,203.9,203.61,203.9,14710.0
2023-04-25 15:15:00,203.9,203.96,203.77,203.87,19779.0,203.9,203.96,203.77,203.87,19779.0
2023-04-25 15:20:00,203.87,204.17,203.64,203.71,24003.0,203.87,204.17,203.64,203.71,24003.0
2023-04-25 15:25:00,203.71,204.21,203.55,204.2,59353.0,203.71,204.21,203.55,204.2,59353.0
2023-04-25 15:30:00,204.15,204.7,204.14,204.24,67759.0,204.15,204.7,204.14,204.24,67759.0
2023-04-25 15:35:00,204.19,204.28,203.26,203.29,67537.0,204.19,204.28,203.26,203.29,67537.0
2023-04-25 15:40:00,203.32,203.88,203.15,203.46,72387.0,203.32,203.88,203.15,203.46,72387.0
2023-04-25 15:45:00,203.46,203.95,203.38,203.57,51969.0,203.46,203.95,203.38,203.57,51969.0
2023-04-25 15:50:00,203.55,204.17,203.34,204.03,154224.0,203.55,204.17,203.34,204.03,154224.0
2023-04-25 15:55:00,204.03,204.28,203.6,203.91,253526.0,204.03,204.28,203.6,203.91,253526.0
2023-04-26 09:30:00,203.9,205.3,203.04,204.86,56688.0,203.9,205.3,203.04,204.86,56688.0
2023-04-26 09:35:00,204.86,205.3,203.91,204.5,23744.0,204.86,205.3,203.91,204.5,23744.0
2023-04-26 09:40:00,204.45,204.45,203.58,204.06,6940.0,204.45,204.45,203.58,204.06,6940.0
2023-04-26 09:45:00,204.05,204.23,203.85,203.85,13778.0,204.05,204.23,203.85,203.85,13778.0
2023-04-26 09:50:00,203.85,204.54,203.76,204.3,42494.0,203.85,204.54,203.76,204.3,42494.0
2023-04-26 09:55:00,204.4,204.6,204.2,204.4,11463.0,204.4,204.6,204.2,204.4,11463.0
2023-04-26 10:00:00,204.4,204.4,203.57,203.74,16980.0,204.4,204.4,203.57,203.74,16980.0
2023-04-26 10:05:00,203.82,204.0,203.37,203.45,12354.0,203.82,204.0,203.37,203.45,12354.0
2023-04-26 10:10:00,203.44,203.77,203.4,203.61,13209.0,203.44,203.77,203.4,203.61,13209.0
2023-04-26 10:15:00,203.55,203.72,203.4,203.72,12702.0,203.55,203.72,203.4,203.72,12702.0
2023-04-26 10:20:00,203.77,204.05,203.5,203.93,15103.0,203.77,204.05,203.5,203.93,15103.0
2023-04-26 10:25:00,204.03,204.23,203.86,204.12,30312.0,204.03,204.23,203.86,204.12,30312.0
2023-04-26 10:30:00,204.17,204.62,204.01,204.55,27786.0,204.17,204.62,204.01,204.55,27786.0
2023-04-26 10:35:00,204.55,204.55,204.11,204.12,33227.0,204.55,204.55,204.11,204.12,33227.0
2023-04-26 10:40:00,204.15,204.34,204.04,204.31,26207.0,204.15,204.34,204.04,204.31,26207.0
2023-04-26 10:45:00,204.26,205.31,204.25,205.23,13267.0,204.26,205.31,204.25,205.23,13267.0
2023-04-26 10:50:00,205.25,205.56,205.11,205.56,10799.0,205.25,205.56,205.11,205.56,10799.0
2023-04-26 10:55:00,205.52,206.07,205.5,205.96,30100.0,205.52,206.07,205.5,205.96,30100.0
2023-04-26 11:00:00,205.96,206.38,205.94,206.37,27850.0,205.96,206.38,205.94,206.37,27850.0
2023-04-26 11:05:00,206.45,207.08,206.45,206.98,9274.0,206.45,207.08,206.45,206.98,9274.0
2023-04-26 11:10:00,206.92,206.97,206.45,206.57,8128.0,206.92,206.97,206.45,206.57,8128.0
2023-04-26 11:15:00,206.58,206.73,206.05,206.44,13985.0,206.58,206.73,206.05,206.44,13985.0
2023-04-26 11:20:00,206.47,207.03,206.47,206.9,12478.0,206.47,207.03,206.47,206.9,12478.0
2023-04-26 11:25:00,206.9,206.9,206.62,206.81,4328.0,206.9,206.9,206.62,206.81,4328.0
2023-04-26 11:30:00,206.81,207.13,206.75,207.05,19806.0,206.81,207.13,206.75,207.05,19806.0
2023-04-26 11:35:00,207.13,207.14,206.47,206.71,10496.0,207.13,207.14,206.47,206.71,10496.0
2023-04-26 11:40:00,206.64,206.79,206.3,206.31,3264.0,206.64,206.79,206.3,206.31,3264.0
2023-04-26 11:45:00,206.3,207.09,206.2,206.92,34154.0,206.3,207.09,206.2,206.92,34154.0
2023-04-26 11:50:00,206.98,206.98,206.69,206.72,3970.0,206.98,206.98,206.69,206.72,3970.0
2023-04-26 11:55:00,206.69,207.05,206.69,206.91,7809.0,206.69,207.05,206.69,206.91,7809.0
2023-04-26 12:00:00,206.92,207.0,206.84,206.99,5055.0,206.92,207.0,206.84,206.99,5055.0
2023-04-26 12:05:00,207.0,207.33,206.9,207.24,11496.0,207.0,207.33,206.9,207.24,11496.0
2023-04-26 12:10:00,207.24,207.27,206.95,207.21,4580.0,207.24,207.27,206.95,207.21,4580.0
2023-04-26 12:15:00,207.17,207.17,206.79,206.83,4224.0,207.17,207.17,206.79,206.83,4224.0
2023-04-26 12:20:00,206.71,206.82,206.65,206.76,7345.0,206.71,206.82,206.65,206.76,7345.0
2023-04-26 12:25:00,206.76,206.81,206.56,206.56,6779.0,206.76,206.81,206.56,206.56,6779.0
2023-04-26 12:30:00,206.58,206.59,205.91,205.93,5907.0,206.58,206.59,205.91,205.93,5907.0
2023-04-26 12:35:00,205.89,206.11,205.67,206.11,10641.0,205.89,206.11,205.67,206.11,10641.0
2023-04-26 12:40:00,206.14,206.3,205.99,206.3,3785.0,206.14,206.3,205.99,206.3,3785.0
2023-04-26 12:45:00,206.25,206.25,206.04,206.04,5704.0,206.25,206.25,206.04,206.04,5704.0
2023-04-26 12:50:00,206.08,206.17,205.94,206.17,4462.0,206.08,206.17,205.94,206.17,4462.0
2023-04-26 12:55:00,206.12,206.74,206.12,206.65,10114.0,206.12,206.74,206.12,206.65,10114.0
2023-04-26 13:00:00,206.59,206.69,206.29,206.4,8763.0,206.59,206.69,206.29,206.4,8763.0
2023-04-26 13:05:00,206.45,206.5,206.2,206.39,3730.0,206.45,206.5,206.2,206.39,3730.0
2023-04-26 13:10:00,206.41,206.53,206.37,206.51,4293.0,206.41,206.53,206.37,206.51,4293.0
2023-04-26 13:15:00,206.51,206.51,205.99,206.02,8973.0,206.51,206.51,205.99,206.02,8973.0
2023-04-26 13:20:00,206.08,206.23,205.9,206.02,19144.0,206.08,206.23,205.9,206.02,19144.0
2023-04-26 13:25:00,206.11,206.33,206.06,206.31,5757.0,206.11,206.33,206.06,206.31,5757.0
2023-04-26 13:30:00,206.23,206.23,206.06,206.21,6210.0,206.23,206.23,206.06,206.21,6210.0
2023-04-26 13:35:00,206.22,206.28,205.98,206.05,5921.0,206.22,206.28,205.98,206.05,5921.0
2023-04-26 13:40:00,206.01,206.01,205.72,205.72,6135.0,206.01,206.01,205.72,205.72,6135.0
2023-04-26 13:45:00,205.69,205.75,205.28,205.34,5083.0,205.69,205.75,205.28,205.34,5083.0
2023-04-26 13:50:00,205.28,205.28,205.01,205.18,11809.0,205.28,205.28,205.01,205.18,11809.0
2023-04-26 13:55:00,205.22,205.31,205.12,205.3,8823.0,205.22,205.31,205.12,205.3,8823.0
2023-04-26 14:00:00,205.36,205.44,205.12,205.3,7338.0,205.36,205.44,205.12,205.3,7338.0
2023-04-26 14:05:00,205.33,205.51,205.21,205.21,3847.0,205.33,205.51,205.21,205.21,3847.0
2023-04-26 14:10:00,205.19,205.23,205.07,205.07,5992.0,205.19,205.23,205.07,205.07,5992.0
2023-04-26 14:15:00,205.04,205.06,204.81,204.93,8583.0,205.04,205.06,204.81,204.93,8583.0
2023-04-26 14:20:00,204.95,205.2,204.91,205.17,7600.0,204.95,205.2,204.91,205.17,7600.0
2023-04-26 14:25:00,205.21,205.26,205.03,205.2,9883.0,205.21,205.26,205.03,205.2,9883.0
2023-04-26 14:30:00,205.18,205.18,204.86,204.89,15252.0,205.18,205.18,204.86,204.89,15252.0
2023-04-26 14:35:00,204.78,205.0,204.67,204.68,14906.0,204.78,205.0,204.67,204.68,14906.0
2023-04-26 14:40:00,204.81,204.81,204.57,204.57,7456.0,204.81,204.81,204.57,204.57,7456.0
2023-04-26 14:45:00,204.58,204.93,204.54,204.83,8272.0,204.58,204.93,204.54,204.83,8272.0
2023-04-26 14:50:00,204.84,205.06,204.84,204.88,8276.0,204.84,205.06,204.84,204.88,8276.0
2023-04-26 14:55:00,204.95,204.99,204.75,204.93,7721.0,204.95,204.99,204.75,204.93,7721.0
2023-04-26 15:00:00,204.9,204.9,204.45,204.47,5810.0,204.9,204.9,204.45,204.47,5810.0
2023-04-26 15:05:00,204.49,204.66,204.29,204.49,9233.0,204.49,204.66,204.29,204.49,9233.0
2023-04-26 15:10:00,204.45,204.65,204.41,204.48,11001.0,204.45,204.65,204.41,204.48,11001.0
2023-04-26 15:15:00,204.53,204.56,204.04,204.04,6608.0,204.53,204.56,204.04,204.04,6608.0
2023-04-26 15:20:00,204.03,204.29,204.03,204.19,7807.0,204.03,204.29,204.03,204.19,7807.0
2023-04-26 15:25:00,204.2,204.43,204.19,204.27,10760.0,204.2,204.43,204.19,204.27,10760.0
2023-04-26 15:30:00,204.28,204.39,204.01,204.16,11968.0,204.28,204.39,204.01,204.16,11968.0
2023-04-26 15:35:00,204.18,204.23,203.73,203.93,17878.0,204.18,204.23,203.73,203.93,17878.0
2023-04-26 15:40:00,203.93,203.95,203.53,203.71,18525.0,203.93,203.95,203.53,203.71,18525.0
2023-04-26 15:45:00,203.7,203.82,203.49,203.51,30911.0,203.7,203.82,203.49,203.51,30911.0
2023-04-26 15:50:00,203.5,203.8,203.12,203.71,58422.0,203.5,203.8,203.12,203.71,58422.0
2023-04-26 15:55:00,203.53,203.98,203.44,203.62,136063.0,203.53,203.98,203.44,203.62,136063.0
2023-04-27 09:30:00,204.57,205.0,204.0,204.28,17937.0,204.57,205.0,204.0,204.28,17937.0
2023-04-27 09:35:00,204.1,204.37,203.42,203.61,7656.0,204.1,204.37,203.42,203.61,7656.0
2023-04-27 09:40:00,203.76,204.23,203.65,204.08,16384.0,203.76,204.23,203.65,204.08,16384.0
2023-04-27 09:45:00,204.09,204.27,203.51,203.58,11925.0,204.09,204.27,203.51,203.58,11925.0
2023-04-27 09:50:00,203.69,204.36,203.42,204.0,12454.0,203.69,204.36,203.42,204.0,12454.0
2023-04-27 09:55:00,204.1,204.15,203.32,203.32,11293.0,204.1,204.15,203.32,203.32,11293.0
2023-04-27 10:00:00,203.35,203.39,202.7,203.14,6245.0,203.35,203.39,202.7,203.14,6245.0
2023-04-27 10:05:00,203.03,203.39,202.66,203.31,7532.0,203.03,203.39,202.66,203.31,7532.0
2023-04-27 10:10:00,203.35,203.48,203.19,203.48,4530.0,203.35,203.48,203.19,203.48,4530.0
2023-04-27 10:15:00,203.58,203.95,203.48,203.93,5505.0,203.58,203.95,203.48,203.93,5505.0
2023-04-27 10:20:00,203.99,204.54,203.77,204.34,7912.0,203.99,204.54,203.77,204.34,7912.0
2023-04-27 10:25:00,204.24,204.55,204.15,204.55,12663.0,204.24,204.55,204.15,204.55,12663.0
2023-04-27 10:30:00,204.62,204.62,204.21,204.41,3978.0,204.62,204.62,204.21,204.41,3978.0
2023-04-27 10:35:00,204.52,204.71,204.4,204.64,6290.0,204.52,204.71,204.4,204.64,6290.0
2023-04-27 10:40:00,204.68,205.14,204.55,205.14,5448.0,204.68,205.14,204.55,205.14,5448.0
2023-04-27 10:45:00,205.07,205.15,204.84,205.02,6515.0,205.07,205.15,204.84,205.02,6515.0
2023-04-27 10:50:00,205.01,205.15,204.81,204.92,13565.0,205.01,205.15,204.81,204.92,13565.0
2023-04-27 10:55:00,204.98,204.99,204.56,204.62,9321.0,204.98,204.99,204.56,204.62,9321.0
2023-04-27 11:00:00,204.67,204.81,204.6,204.76,4600.0,204.67,204.81,204.6,204.76,4600.0
2023-04-27 11:05:00,204.68,205.13,204.65,204.99,8220.0,204.68,205.13,204.65,204.99,8220.0
2023-04-27 11:10:00,204.97,205.37,204.91,205.37,7144.0,204.97,205.37,204.91,205.37,7144.0
2023-04-27 11:15:00,205.37,205.41,205.11,205.3,13689.0,205.37,205.41,205.11,205.3,13689.0
2023-04-27 11:20:00,205.31,205.62,205.22,205.61,3856.0,205.31,205.62,205.22,205.61,3856.0
2023-04-27 11:25:00,205.63,205.8,205.39,205.39,3933.0,205.63,205.8,205.39,205.39,3933.0
2023-04-27 11:30:00,205.41,205.63,205.36,205.59,7570.0,205.41,205.63,205.36,205.59,7570.0
2023-04-27 11:35:00,205.59,205.64,205.1,205.1,2744.0,205.59,205.64,205.1,205.1,2744.0
2023-04-27 11:40:00,204.95,205.02,204.63,204.67,6712.0,204.95,205.02,204.63,204.67,6712.0
2023-04-27 11:45:00,204.61,205.0,204.54,205.0,4507.0,204.61,205.0,204.54,205.0,4507.0
2023-04-27 11:50:00,204.97,205.08,204.92,205.0,3787.0,204.97,205.08,204.92,205.0,3787.0
2023-04-27 11:55:00,204.99,205.14,204.9,204.97,4624.0,204.99,205.14,204.9,204.97,4624.0
2023-04-27 12:00:00,204.9,205.19,204.9,205.16,3316.0,204.9,205.19,204.9,205.16,3316.0
2023-04-27 12:05:00,205.16,205.38,205.1,205.28,1914.0,205.16,205.38,205.1,205.28,1914.0
2023-04-27 12:10:00,205.27,205.6,205.15,205.56,5685.0,205.27,205.6,205.15,205.56,5685.0
2023-04-27 12:15:00,205.54,205.64,205.35,205.64,8380.0,205.54,205.64,205.35,205.64,8380.0
2023-04-27 12:20:00,205.56,205.61,205.51,205.59,3866.0,205.56,205.61,205.51,205.59,3866.0
2023-04-27 12:25:00,205.62,205.9,205.56,205.86,7180.0,205.62,205.9,205.56,205.86,7180.0
2023-04-27 12:30:00,205.88,206.26,205.87,206.24,6655.0,205.88,206.26,205.87,206.24,6655.0
2023-04-27 12:35:00,206.25,206.38,206.09,206.09,2623.0,206.25,206.38,206.09,206.09,2623.0
2023-04-27 12:40:00,206.1,206.5,206.1,206.46,3261.0,206.1,206.5,206.1,206.46,3261.0
2023-04-27 12:45:00,206.43,206.69,206.41,206.66,6611.0,206.43,206.69,206.41,206.66,6611.0
2023-04-27 12:50:00,206.72,206.72,206.25,206.32,4112.0,206.72,206.72,206.25,206.32,4112.0
2023-04-27 12:55:00,206.37,206.49,206.35,206.48,3146.0,206.37,206.49,206.35,206.48,3146.0
2023-04-27 13:00:00,206.49,206.64,206.31,206.5,6164.0,206.49,206.64,206.31,206.5,6164.0
2023-04-27 13:05:00,206.58,206.68,206.45,206.45,3248.0,206.58,206.68,206.45,206.45,3248.0
2023-04-27 13:10:00,206.53,206.57,206.43,206.57,2939.0,206.53,206.57,206.43,206.57,2939.0
2023-04-27 13:15:00,206.53,206.68,206.4,206.59,5646.0,206.53,206.68,206.4,206.59,5646.0
2023-04-27 13:20:00,206.67,206.68,206.49,206.49,1524.0,206.67,206.68,206.49,206.49,1524.0
2023-04-27 13:25:00,206.49,206.5,206.2,206.27,2534.0,206.49,206.5,206.2,206.27,2534.0
2023-04-27 13:30:00,206.3,206.67,206.25,206.62,4620.0,206.3,206.67,206.25,206.62,4620.0
2023-04-27 13:35:00,206.65,206.8,206.36,206.61,4167.0,206.65,206.8,206.36,206.61,4167.0
2023-04-27 13:40:00,206.54,206.61,206.37,206.4,1956.0,206.54,206.61,206.37,206.4,1956.0
2023-04-27 13:45:00,206.31,206.8,206.3,206.73,9867.0,206.31,206.8,206.3,206.73,9867.0
2023-04-27 13:50:00,206.75,207.08,206.74,206.97,6102.0,206.75,207.08,206.74,206.97,6102.0
2023-04-27 13:55:00,206.95,207.12,206.93,206.98,7921.0,206.95,207.12,206.93,206.98,7921.0
2023-04-27 14:00:00,207.0,207.26,207.0,207.16,4617.0,207.0,207.26,207.0,207.16,4617.0
2023-04-27 14:05:00,207.18,207.19,206.99,207.03,1964.0,207.18,207.19,206.99,207.03,1964.0
2023-04-27 14:10:00,206.99,207.14,206.98,207.06,4708.0,206.99,207.14,206.98,207.06,4708.0
2023-04-27 14:15:00,207.08,207.15,207.03,207.15,1840.0,207.08,207.15,207.03,207.15,1840.0
2023-04-27 14:20:00,207.14,207.14,206.98,207.11,10305.0,207.14,207.14,206.98,207.11,10305.0
2023-04-27 14:25:00,207.08,207.44,207.06,207.33,6320.0,207.08,207.44,207.06,207.33,6320.0
2023-04-27 14:30:00,207.36,207.72,207.35,207.72,8472.0,207.36,207.72,207.35,207.72,8472.0
2023-04-27 14:35:00,207.75,207.81,207.58,207.81,8769.0,207.75,207.81,207.58,207.81,8769.0
2023-04-27 14:40:00,207.85,207.91,207.61,207.81,9589.0,207.85,207.91,207.61,207.81,9589.0
2023-04-27 14:45:00,207.84,207.84,207.38,207.43,6586.0,207.84,207.84,207.38,207.43,6586.0
2023-04-27 14:50:00,207.4,207.6,207.36,207.59,5304.0,207.4,207.6,207.36,207.59,5304.0
2023-04-27 14:55:00,207.61,207.66,207.43,207.62,6580.0,207.61,207.66,207.43,207.62,6580.0
2023-04-27 15:00:00,207.62,207.72,207.54,207.71,9716.0,207.62,207.72,207.54,207.71,9716.0
2023-04-27 15:05:00,207.72,207.82,207.62,207.74,7433.0,207.72,207.82,207.62,207.74,7433.0
2023-04-27 15:10:00,207.79,207.8,207.48,207.53,8822.0,207.79,207.8,207.48,207.53,8822.0
2023-04-27 15:15:00,207.52,207.68,207.49,207.55,16547.0,207.52,207.68,207.49,207.55,16547.0
2023-04-27 15:20:00,207.61,207.77,207.53,207.65,10886.0,207.61,207.77,207.53,207.65,10886.0
2023-04-27 15:25:00,207.64,207.73,207.51,207.65,8002.0,207.64,207.73,207.51,207.65,8002.0
2023-04-27 15:30:00,207.65,207.73,207.54,207.63,11606.0,207.65,207.73,207.54,207.63,11606.0
2023-04-27 15:35:00,207.63,207.82,207.52,207.61,13112.0,207.63,207.82,207.52,207.61,13112.0
2023-04-27 15:40:00,207.56,208.08,207.55,207.95,19666.0,207.56,208.08,207.55,207.95,19666.0
2023-04-27 15:45:00,207.96,208.44,207.9,208.19,31289.0,207.96,208.44,207.9,208.19,31289.0
2023-04-27 15:50:00,208.17,208.35,208.17,208.25,55228.0,208.17,208.35,208.17,208.25,55228.0
2023-04-27 15:55:00,208.25,208.25,207.8,207.83,82081.0,208.25,208.25,207.8,207.83,82081.0
2023-04-28 09:30:00,207.83,209.1,207.69,208.62,30060.0,207.83,209.1,207.69,208.62,30060.0
2023-04-28 09:35:00,208.84,209.49,208.52,209.47,21529.0,208.84,209.49,208.52,209.47,21529.0
2023-04-28 09:40:00,209.46,209.8,209.03,209.19,25374.0,209.46,209.8,209.03,209.19,25374.0
2023-04-28 09:45:00,209.12,210.25,209.12,209.93,27486.0,209.12,210.25,209.12,209.93,27486.0
2023-04-28 09:50:00,210.0,210.69,209.96,210.39,46216.0,210.0,210.69,209.96,210.39,46216.0
2023-04-28 09:55:00,210.35,210.67,210.3,210.41,51662.0,210.35,210.67,210.3,210.41,51662.0
2023-04-28 10:00:00,210.31,210.8,210.08,210.74,36593.0,210.31,210.8,210.08,210.74,36593.0
2023-04-28 10:05:00,210.74,211.45,210.67,211.45,31519.0,210.74,211.45,210.67,211.45,31519.0
2023-04-28 10:10:00,211.46,211.95,211.2,211.53,19287.0,211.46,211.95,211.2,211.53,19287.0
2023-04-28 10:15:00,211.48,211.95,211.26,211.48,18142.0,211.48,211.95,211.26,211.48,18142.0
2023-04-28 10:20:00,211.53,211.61,211.05,211.34,12677.0,211.53,211.61,211.05,211.34,12677.0
2023-04-28 10:25:00,211.34,211.69,211.34,211.66,17600.0,211.34,211.69,211.34,211.66,17600.0
2023-04-28 10:30:00,211.73,211.83,211.01,211.02,11896.0,211.73,211.83,211.01,211.02,11896.0
2023-04-28 10:35:00,211.01,211.24,210.83,211.18,32446.0,211.01,211.24,210.83,211.18,32446.0
2023-04-28 10:40:00,211.19,211.19,210.48,210.91,17512.0,211.19,211.19,210.48,210.91,17512.0
2023-04-28 10:45:00,210.84,211.24,210.84,211.24,9907.0,210.84,211.24,210.84,211.24,9907.0
2023-04-28 10:50:00,211.13,211.26,210.95,211.12,8535.0,211.13,211.26,210.95,211.12,8535.0
2023-04-28 10:55:00,211.09,211.09,210.06,210.2,10815.0,211.09,211.09,210.06,210.2,10815.0
2023-04-28 11:00:00,210.27,210.39,210.07,210.32,10010.0,210.27,210.39,210.07,210.32,10010.0
2023-04-28 11:05:00,210.29,210.43,210.19,210.43,6065.0,210.29,210.43,210.19,210.43,6065.0
2023-04-28 11:10:00,210.43,210.56,210.14,210.15,6302.0,210.43,210.56,210.14,210.15,6302.0
2023-04-28 11:15:00,210.15,210.16,209.85,210.04,5483.0,210.15,210.16,209.85,210.04,5483.0
2023-04-28 11:20:00,210.05,210.05,209.33,209.52,10800.0,210.05,210.05,209.33,209.52,10800.0
2023-04-28 11:25:00,209.54,209.54,209.26,209.31,8351.0,209.54,209.54,209.26,209.31,8351.0
2023-04-28 11:30:00,209.43,209.6,209.29,209.56,7316.0,209.43,209.6,209.29,209.56,7316.0
2023-04-28 11:35:00,209.49,209.56,209.24,209.46,5632.0,209.49,209.56,209.24,209.46,5632.0
2023-04-28 11:40:00,209.39,209.66,209.33,209.66,4191.0,209.39,209.66,209.33,209.66,4191.0
2023-04-28 11:45:00,209.64,209.97,209.58,209.94,6623.0,209.64,209.97,209.58,209.94,6623.0
2023-04-28 11:50:00,209.99,210.27,209.94,210.16,4218.0,209.99,210.27,209.94,210.16,4218.0
2023-04-28 11:55:00,210.12,210.36,210.1,210.26,6647.0,210.12,210.36,210.1,210.26,6647.0
2023-04-28 12:00:00,210.29,210.5,210.25,210.25,4129.0,210.29,210.5,210.25,210.25,4129.0
2023-04-28 12:05:00,210.32,210.42,210.21,210.29,4936.0,210.32,210.42,210.21,210.29,4936.0
2023-04-28 12:10:00,210.28,210.31,210.16,210.29,4663.0,210.28,210.31,210.16,210.29,4663.0
2023-04-28 12:15:00,210.35,210.4,209.95,210.03,4020.0,210.35,210.4,209.95,210.03,4020.0
2023-04-28 12:20:00,209.94,210.2,209.94,210.14,3616.0,209.94,210.2,209.94,210.14,3616.0
2023-04-28 12:25:00,210.15,210.16,209.99,210.09,2624.0,210.15,210.16,209.99,210.09,2624.0
2023-04-28 12:30:00,210.13,210.26,210.11,210.17,3358.0,210.13,210.26,210.11,210.17,3358.0
2023-04-28 12:35:00,210.11,210.11,209.91,209.91,2342.0,210.11,210.11,209.91,209.91,2342.0
2023-04-28 12:40:00,209.85,209.99,209.78,209.99,3753.0,209.85,209.99,209.78,209.99,3753.0
2023-04-28 12:45:00,210.0,210.09,209.97,210.05,4050.0,210.0,210.09,209.97,210.05,4050.0
2023-04-28 12:50:00,210.0,210.06,209.97,210.02,2766.0,210.0,210.06,209.97,210.02,2766.0
2023-04-28 12:55:00,209.99,210.34,209.97,210.34,3980.0,209.99,210.34,209.97,210.34,3980.0
2023-04-28 13:00:00,210.35,210.35,209.93,210.09,9235.0,210.35,210.35,209.93,210.09,9235.0
2023-04-28 13:05:00,210.22,210.35,210.13,210.14,7702.0,210.22,210.35,210.13,210.14,7702.0
2023-04-28 13:10:00,210.13,210.31,210.1,210.21,7327.0,210.13,210.31,210.1,210.21,7327.0
2023-04-28 13:15:00,210.21,210.35,210.17,210.28,3245.0,210.21,210.35,210.17,210.28,3245.0
2023-04-28 13:20:00,210.25,210.49,210.24,210.47,5318.0,210.25,210.49,210.24,210.47,5318.0
2023-04-28 13:25:00,210.47,210.76,210.45,210.7,6396.0,210.47,210.76,210.45,210.7,6396.0
2023-04-28 13:30:00,210.71,210.74,210.47,210.47,6553.0,210.71,210.74,210.47,210.47,6553.0
2023-04-28 13:35:00,210.44,210.58,210.25,210.31,4704.0,210.44,210.58,210.25,210.31,4704.0
2023-04-28 13:40:00,210.38,210.46,210.28,210.39,3302.0,210.38,210.46,210.28,210.39,3302.0
2023-04-28 13:45:00,210.39,210.39,210.18,210.19,6854.0,210.39,210.39,210.18,210.19,6854.0
2023-04-28 13:50:00,210.23,210.32,209.99,209.99,8170.0,210.23,210.32,209.99,209.99,8170.0
2023-04-28 13:55:00,209.87,210.01,209.75,210.01,2120.0,209.87,210.01,209.75,210.01,2120.0
2023-04-28 14:00:00,210.0,210.32,209.95,210.28,4838.0,210.0,210.32,209.95,210.28,4838.0
2023-04-28 14:05:00,210.28,210.28,209.91,209.91,3624.0,210.28,210.28,209.91,209.91,3624.0
2023-04-28 14:10:00,209.9,209.9,209.67,209.69,3840.0,209.9,209.9,209.67,209.69,3840.0
2023-04-28 14:15:00,209.67,210.37,209.61,210.12,6811.0,209.67,210.37,209.61,210.12,6811.0
2023-04-28 14:20:00,209.99,209.99,209.7,209.76,4736.0,209.99,209.99,209.7,209.76,4736.0
2023-04-28 14:25:00,209.77,209.87,209.72,209.78,4836.0,209.77,209.87,209.72,209.78,4836.0
2023-04-28 14:30:00,209.77,210.16,209.77,210.05,5713.0,209.77,210.16,209.77,210.05,5713.0
2023-04-28 14:35:00,210.0,210.0,209.76,209.79,7424.0,210.0,210.0,209.76,209.79,7424.0
2023-04-28 14:40:00,209.8,209.8,209.46,209.47,3703.0,209.8,209.8,209.46,209.47,3703.0
2023-04-28 14:45:00,209.5,209.6,209.39,209.51,4383.0,209.5,209.6,209.39,209.51,4383.0
2023-04-28 14:50:00,209.52,209.73,209.47,209.57,4936.0,209.52,209.73,209.47,209.57,4936.0
2023-04-28 14:55:00,209.55,209.75,209.49,209.64,4666.0,209.55,209.75,209.49,209.64,4666.0
2023-04-28 15:00:00,209.66,209.81,209.62,209.76,7236.0,209.66,209.81,209.62,209.76,7236.0
2023-04-28 15:05:00,209.75,209.82,209.59,209.77,7622.0,209.75,209.82,209.59,209.77,7622.0
2023-04-28 15:10:00,209.72,209.76,209.49,209.6,5245.0,209.72,209.76,209.49,209.6,5245.0
2023-04-28 15:15:00,209.58,209.74,209.55,209.74,5774.0,209.58,209.74,209.55,209.74,5774.0
2023-04-28 15:20:00,209.74,209.74,209.15,209.15,6548.0,209.74,209.74,209.15,209.15,6548.0
2023-04-28 15:25:00,209.15,209.23,209.13,209.19,5985.0,209.15,209.23,209.13,209.19,5985.0
2023-04-28 15:30:00,209.16,209.21,208.92,208.95,10913.0,209.16,209.21,208.92,208.95,10913.0
2023-04-28 15:35:00,208.92,209.09,208.88,209.09,11441.0,208.92,209.09,208.88,209.09,11441.0
2023-04-28 15:40:00,209.08,209.3,209.02,209.26,11329.0,209.08,209.3,209.02,209.26,11329.0
2023-04-28 15:45:00,209.28,209.29,208.95,209.09,13610.0,209.28,209.29,208.95,209.09,13610.0
2023-04-28 15:50:00,209.05,209.21,208.79,208.97,44861.0,209.05,209.21,208.79,208.97,44861.0
2023-04-28 15:55:00,209.0,209.45,208.96,209.45,58650.0,209.0,209.45,208.96,209.45,58650.0
2023-05-01 09:30:00,208.78,209.3,208.11,209.16,23759.0,208.78,209.3,208.11,209.16,23759.0
2023-05-01 09:35:00,209.03,209.25,208.85,209.18,2699.0,209.03,209.25,208.85,209.18,2699.0
2023-05-01 09:40:00,209.18,209.31,208.74,208.77,9792.0,209.18,209.31,208.74,208.77,9792.0
2023-05-01 09:45:00,208.81,208.88,208.53,208.85,5988.0,208.81,208.88,208.53,208.85,5988.0
2023-05-01 09:50:00,208.86,208.91,208.23,208.57,14714.0,208.86,208.91,208.23,208.57,14714.0
2023-05-01 09:55:00,208.56,208.8,208.3,208.73,6217.0,208.56,208.8,208.3,208.73,6217.0
2023-05-01 10:00:00,208.42,208.8,208.27,208.52,8100.0,208.42,208.8,208.27,208.52,8100.0
2023-05-01 10:05:00,208.51,208.69,208.47,208.59,5599.0,208.51,208.69,208.47,208.59,5599.0
2023-05-01 10:10:00,208.64,208.76,208.53,208.68,5574.0,208.64,208.76,208.53,208.68,5574.0
2023-05-01 10:15:00,208.54,208.82,208.47,208.48,10960.0,208.54,208.82,208.47,208.48,10960.0
2023-05-01 10:20:00,208.48,208.52,207.91,207.92,3894.0,208.48,208.52,207.91,207.92,3894.0
2023-05-01 10:25:00,207.99,208.23,207.7,207.82,4665.0,207.99,208.23,207.7,207.82,4665.0
2023-05-01 10:30:00,207.9,208.28,207.88,208.28,17447.0,207.9,208.28,207.88,208.28,17447.0
2023-05-01 10:35:00,208.24,208.85,208.23,208.82,12482.0,208.24,208.85,208.23,208.82,12482.0
2023-05-01 10:40:00,208.68,208.76,208.55,208.76,1854.0,208.68,208.76,208.55,208.76,1854.0
2023-05-01 10:45:00,208.79,208.95,208.65,208.95,4384.0,208.79,208.95,208.65,208.95,4384.0
2023-05-01 10:50:00,209.06,209.26,209.04,209.23,3904.0,209.06,209.26,209.04,209.23,3904.0
2023-05-01 10:55:00,209.16,209.67,209.15,209.65,3336.0,209.16,209.67,209.15,209.65,3336.0
2023-05-01 11:00:00,209.79,209.8,209.61,209.7,2275.0,209.79,209.8,209.61,209.7,2275.0
2023-05-01 11:05:00,209.78,209.98,209.76,209.96,5266.0,209.78,209.98,209.76,209.96,5266.0
2023-05-01 11:10:00,209.92,210.04,209.77,209.93,6008.0,209.92,210.04,209.77,209.93,6008.0
2023-05-01 11:15:00,209.84,209.9,209.39,209.58,7632.0,209.84,209.9,209.39,209.58,7632.0
2023-05-01 11:20:00,209.56,209.9,209.56,209.68,7513.0,209.56,209.9,209.56,209.68,7513.0
2023-05-01 11:25:00,209.65,209.98,209.58,209.92,8099.0,209.65,209.98,209.58,209.92,8099.0
2023-05-01 11:30:00,209.86,209.95,209.75,209.89,5676.0,209.86,209.95,209.75,209.89,5676.0
2023-05-01 11:35:00,209.92,209.92,209.68,209.68,5046.0,209.92,209.92,209.68,209.68,5046.0
2023-05-01 11:40:00,209.59,210.0,209.59,210.0,3610.0,209.59,210.0,209.59,210.0,3610.0
2023-05-01 11:45:00,209.97,210.1,209.96,210.1,1950.0,209.97,210.1,209.96,210.1,1950.0
2023-05-01 11:50:00,210.11,210.21,210.0,210.12,6350.0,210.11,210.21,210.0,210.12,6350.0
2023-05-01 11:55:00,210.08,210.2,210.0,210.09,2400.0,210.08,210.2,210.0,210.09,2400.0
2023-05-01 12:00:00,210.03,210.23,209.99,210.13,9579.0,210.03,210.23,209.99,210.13,9579.0
2023-05-01 12:05:00,210.13,210.13,209.98,210.03,2184.0,210.13,210.13,209.98,210.03,2184.0
2023-05-01 12:10:00,209.98,210.08,209.97,210.05,2500.0,209.98,210.08,209.97,210.05,2500.0
2023-05-01 12:15:00,210.11,210.16,210.05,210.05,1915.0,210.11,210.16,210.05,210.05,1915.0
2023-05-01 12:20:00,210.04,210.13,210.0,210.02,2707.0,210.04,210.13,210.0,210.02,2707.0
2023-05-01 12:25:00,210.09,210.29,210.09,210.29,2225.0,210.09,210.29,210.09,210.29,2225.0
2023-05-01 12:30:00,210.37,210.78,210.3,210.66,9812.0,210.37,210.78,210.3,210.66,9812.0
2023-05-01 12:35:00,210.65,210.68,210.59,210.63,1400.0,210.65,210.68,210.59,210.63,1400.0
2023-05-01 12:40:00,210.62,210.72,210.57,210.59,761.0,210.62,210.72,210.57,210.59,761.0
2023-05-01 12:45:00,210.58,210.7,210.57,210.66,6516.0,210.58,210.7,210.57,210.66,6516.0
2023-05-01 12:50:00,210.62,210.8,210.62,210.73,2815.0,210.62,210.8,210.62,210.73,2815.0
2023-05-01 12:55:00,210.84,211.06,210.83,211.0,3738.0,210.84,211.06,210.83,211.0,3738.0
2023-05-01 13:00:00,210.98,211.15,210.98,211.14,1268.0,210.98,211.15,210.98,211.14,1268.0
2023-05-01 13:05:00,211.16,211.22,211.07,211.07,3570.0,211.16,211.22,211.07,211.07,3570.0
2023-05-01 13:10:00,211.13,211.23,211.13,211.18,1100.0,211.13,211.23,211.13,211.18,1100.0
2023-05-01 13:15:00,211.19,211.33,211.11,211.16,1740.0,211.19,211.33,211.11,211.16,1740.0
2023-05-01 13:20:00,211.22,211.36,211.18,211.26,1700.0,211.22,211.36,211.18,211.26,1700.0
2023-05-01 13:25:00,211.28,211.43,211.23,211.36,8052.0,211.28,211.43,211.23,211.36,8052.0
2023-05-01 13:30:00,211.34,211.5,211.3,211.3,3087.0,211.34,211.5,211.3,211.3,3087.0
2023-05-01 13:35:00,211.25,211.3,211.1,211.2,1811.0,211.25,211.3,211.1,211.2,1811.0
2023-05-01 13:40:00,211.2,211.29,211.11,211.11,1800.0,211.2,211.29,211.11,211.11,1800.0
2023-05-01 13:45:00,211.23,211.24,211.12,211.24,1682.0,211.23,211.24,211.12,211.24,1682.0
2023-05-01 13:50:00,211.17,211.31,211.16,211.26,2507.0,211.17,211.31,211.16,211.26,2507.0
2023-05-01 13:55:00,211.22,211.3,211.14,211.27,4780.0,211.22,211.3,211.14,211.27,4780.0
2023-05-01 14:00:00,211.28,211.28,211.17,211.19,2579.0,211.28,211.28,211.17,211.19,2579.0
2023-05-01 14:05:00,211.24,211.27,211.13,211.2,5081.0,211.24,211.27,211.13,211.2,5081.0
2023-05-01 14:10:00,211.23,211.29,211.17,211.19,1816.0,211.23,211.29,211.17,211.19,1816.0
2023-05-01 14:15:00,211.17,211.27,211.16,211.16,3689.0,211.17,211.27,211.16,211.16,3689.0
2023-05-01 14:20:00,211.16,211.31,211.16,211.18,4100.0,211.16,211.31,211.16,211.18,4100.0
2023-05-01 14:25:00,211.17,211.24,210.84,210.87,3142.0,211.17,211.24,210.84,210.87,3142.0
2023-05-01 14:30:00,210.83,210.91,210.73,210.83,8425.0,210.83,210.91,210.73,210.83,8425.0
2023-05-01 14:35:00,210.8,210.9,210.73,210.8,7300.0,210.8,210.9,210.73,210.8,7300.0
2023-05-01 14:40:00,210.79,210.95,210.71,210.93,5872.0,210.79,210.95,210.71,210.93,5872.0
2023-05-01 14:45:00,210.94,210.94,210.58,210.58,3030.0,210.94,210.94,210.58,210.58,3030.0
2023-05-01 14:50:00,210.68,210.7,210.26,210.47,5198.0,210.68,210.7,210.26,210.47,5198.0
2023-05-01 14:55:00,210.48,210.61,210.44,210.51,3500.0,210.48,210.61,210.44,210.51,3500.0
2023-05-01 15:00:00,210.5,210.55,210.36,210.39,4922.0,210.5,210.55,210.36,210.39,4922.0
2023-05-01 15:05:00,210.42,210.58,210.42,210.53,4135.0,210.42,210.58,210.42,210.53,4135.0
2023-05-01 15:10:00,210.51,210.62,210.45,210.62,3969.0,210.51,210.62,210.45,210.62,3969.0
2023-05-01 15:15:00,210.66,210.66,210.45,210.56,3418.0,210.66,210.66,210.45,210.56,3418.0
2023-05-01 15:20:00,210.62,210.78,210.57,210.72,3700.0,210.62,210.78,210.57,210.72,3700.0
2023-05-01 15:25:00,210.75,210.88,210.71,210.84,4485.0,210.75,210.88,210.71,210.84,4485.0
2023-05-01 15:30:00,210.86,210.9,210.7,210.87,11545.0,210.86,210.9,210.7,210.87,11545.0
2023-05-01 15:35:00,210.85,210.85,210.46,210.46,3670.0,210.85,210.85,210.46,210.46,3670.0
2023-05-01 15:40:00,210.48,210.72,210.43,210.6,7579.0,210.48,210.72,210.43,210.6,7579.0
2023-05-01 15:45:00,210.67,211.07,210.67,211.03,13170.0,210.67,211.07,210.67,211.03,13170.0
2023-05-01 15:50:00,211.04,211.12,210.73,210.73,28506.0,211.04,211.12,210.73,210.73,28506.0
2023-05-01 15:55:00,210.63,210.97,210.53,210.66,49186.0,210.63,210.97,210.53,210.66,49186.0
2023-05-02 09:30:00,211.31,212.63,211.31,212.01,31572.0,211.31,212.63,211.31,212.01,31572.0
2023-05-02 09:35:00,212.06,212.06,211.52,211.62,4625.0,212.06,212.06,211.52,211.62,4625.0
2023-05-02 09:40:00,211.62,212.3,211.36,212.3,69933.0,211.62,212.3,211.36,212.3,69933.0
2023-05-02 09:45:00,212.45,212.9,212.45,212.72,5090.0,212.45,212.9,212.45,212.72,5090.0
2023-05-02 09:50:00,212.77,212.91,212.56,212.66,15921.0,212.77,212.91,212.56,212.66,15921.0
2023-05-02 09:55:00,212.82,212.85,212.43,212.55,4894.0,212.82,212.85,212.43,212.55,4894.0
2023-05-02 10:00:00,212.63,212.79,212.18,212.5,3693.0,212.63,212.79,212.18,212.5,3693.0
2023-05-02 10:05:00,212.37,212.41,211.84,211.84,2230.0,212.37,212.41,211.84,211.84,2230.0
2023-05-02 10:10:00,211.78,211.85,211.3,211.62,9748.0,211.78,211.85,211.3,211.62,9748.0
2023-05-02 10:15:00,211.76,211.76,211.57,211.57,1685.0,211.76,211.76,211.57,211.57,1685.0
2023-05-02 10:20:00,211.43,211.52,210.93,210.93,10770.0,211.43,211.52,210.93,210.93,10770.0
2023-05-02 10:25:00,210.83,211.02,210.7,210.9,6384.0,210.83,211.02,210.7,210.9,6384.0
2023-05-02 10:30:00,210.79,210.8,210.32,210.46,14015.0,210.79,210.8,210.32,210.46,14015.0
2023-05-02 10:35:00,210.55,210.61,210.43,210.49,4419.0,210.55,210.61,210.43,210.49,4419.0
2023-05-02 10:40:00,210.44,210.66,210.37,210.46,2744.0,210.44,210.66,210.37,210.46,2744.0
2023-05-02 10:45:00,210.33,210.33,210.03,210.25,2700.0,210.33,210.33,210.03,210.25,2700.0
2023-05-02 10:50:00,210.25,210.33,209.49,209.7,7308.0,210.25,210.33,209.49,209.7,7308.0
2023-05-02 10:55:00,209.7,209.75,209.4,209.5,2809.0,209.7,209.75,209.4,209.5,2809.0
2023-05-02 11:00:00,209.55,209.55,209.06,209.22,3449.0,209.55,209.55,209.06,209.22,3449.0
2023-05-02 11:05:00,209.13,209.17,208.78,209.12,5010.0,209.13,209.17,208.78,209.12,5010.0
2023-05-02 11:10:00,209.19,209.27,208.63,208.64,2802.0,209.19,209.27,208.63,208.64,2802.0
2023-05-02 11:15:00,208.8,208.81,208.46,208.47,2900.0,208.8,208.81,208.46,208.47,2900.0
2023-05-02 11:20:00,208.61,208.7,208.29,208.45,6274.0,208.61,208.7,208.29,208.45,6274.0
2023-05-02 11:25:00,208.56,208.62,208.48,208.61,2726.0,208.56,208.62,208.48,208.61,2726.0
2023-05-02 11:30:00,208.71,208.75,208.41,208.73,4664.0,208.71,208.75,208.41,208.73,4664.0
2023-05-02 11:35:00,208.66,208.98,208.64,208.65,3182.0,208.66,208.98,208.64,208.65,3182.0
2023-05-02 11:40:00,208.67,208.68,208.49,208.63,2688.0,208.67,208.68,208.49,208.63,2688.0
2023-05-02 11:45:00,208.51,208.66,208.43,208.56,15702.0,208.51,208.66,208.43,208.56,15702.0
2023-05-02 11:50:00,208.59,208.66,208.32,208.59,4595.0,208.59,208.66,208.32,208.59,4595.0
2023-05-02 11:55:00,208.51,208.51,207.96,208.05,2971.0,208.51,208.51,207.96,208.05,2971.0
2023-05-02 12:00:00,207.97,208.23,207.87,208.23,1850.0,207.97,208.23,207.87,208.23,1850.0
2023-05-02 12:05:00,208.45,208.5,208.3,208.45,2000.0,208.45,208.5,208.3,208.45,2000.0
2023-05-02 12:10:00,208.55,208.77,208.46,208.73,2800.0,208.55,208.77,208.46,208.73,2800.0
2023-05-02 12:15:00,208.79,208.79,208.51,208.62,1990.0,208.79,208.79,208.51,208.62,1990.0
2023-05-02 12:20:00,208.68,208.81,208.51,208.77,6121.0,208.68,208.81,208.51,208.77,6121.0
2023-05-02 12:25:00,208.87,208.94,208.73,208.82,3248.0,208.87,208.94,208.73,208.82,3248.0
2023-05-02 12:30:00,208.78,209.02,208.78,208.91,2423.0,208.78,209.02,208.78,208.91,2423.0
2023-05-02 12:35:00,208.98,209.11,208.89,208.9,1530.0,208.98,209.11,208.89,208.9,1530.0
2023-05-02 12:40:00,209.02,209.14,208.89,209.13,4676.0,209.02,209.14,208.89,209.13,4676.0
2023-05-02 12:45:00,209.23,209.37,209.17,209.24,4475.0,209.23,209.37,209.17,209.24,4475.0
2023-05-02 12:50:00,209.26,209.28,209.15,209.17,2701.0,209.26,209.28,209.15,209.17,2701.0
2023-05-02 12:55:00,209.09,209.16,208.9,209.03,2865.0,209.09,209.16,208.9,209.03,2865.0
2023-05-02 13:00:00,208.97,209.12,208.88,209.11,5305.0,208.97,209.12,208.88,209.11,5305.0
2023-05-02 13:05:00,209.12,209.15,209.04,209.08,1300.0,209.12,209.15,209.04,209.08,1300.0
2023-05-02 13:10:00,209.04,209.27,209.01,209.09,2771.0,209.04,209.27,209.01,209.09,2771.0
2023-05-02 13:15:00,209.24,209.33,209.11,209.11,1923.0,209.24,209.33,209.11,209.11,1923.0
2023-05-02 13:20:00,209.2,209.42,209.19,209.42,2100.0,209.2,209.42,209.19,209.42,2100.0
2023-05-02 13:25:00,209.47,209.51,209.29,209.34,1685.0,209.47,209.51,209.29,209.34,1685.0
2023-05-02 13:30:00,209.4,209.47,209.38,209.42,1305.0,209.4,209.47,209.38,209.42,1305.0
2023-05-02 13:35:00,209.38,209.58,209.38,209.53,3877.0,209.38,209.58,209.38,209.53,3877.0
2023-05-02 13:40:00,209.48,209.48,209.35,209.35,1300.0,209.48,209.48,209.35,209.35,1300.0
2023-05-02 13:45:00,209.26,209.35,209.2,209.29,1178.0,209.26,209.35,209.2,209.29,1178.0
2023-05-02 13:50:00,209.34,209.49,209.19,209.41,2900.0,209.34,209.49,209.19,209.41,2900.0
2023-05-02 13:55:00,209.38,209.53,209.3,209.51,1873.0,209.38,209.53,209.3,209.51,1873.0
2023-05-02 14:00:00,209.44,209.44,209.23,209.36,1714.0,209.44,209.44,209.23,209.36,1714.0
2023-05-02 14:05:00,209.43,209.52,209.38,209.52,2216.0,209.43,209.52,209.38,209.52,2216.0
2023-05-02 14:10:00,209.52,209.61,209.21,209.21,1834.0,209.52,209.61,209.21,209.21,1834.0
2023-05-02 14:15:00,209.18,209.36,209.12,209.35,1331.0,209.18,209.36,209.12,209.35,1331.0
2023-05-02 14:20:00,209.41,209.41,209.21,209.4,2394.0,209.41,209.41,209.21,209.4,2394.0
2023-05-02 14:25:00,209.33,209.54,209.32,209.54,2100.0,209.33,209.54,209.32,209.54,2100.0
2023-05-02 14:30:00,209.52,209.61,209.44,209.52,2536.0,209.52,209.61,209.44,209.52,2536.0
2023-05-02 14:35:00,209.58,209.82,209.58,209.82,1651.0,209.58,209.82,209.58,209.82,1651.0
2023-05-02 14:40:00,209.81,209.81,209.65,209.76,1178.0,209.81,209.81,209.65,209.76,1178.0
2023-05-02 14:45:00,209.74,209.83,209.74,209.81,1650.0,209.74,209.83,209.74,209.81,1650.0
2023-05-02 14:50:00,209.86,209.94,209.84,209.84,1100.0,209.86,209.94,209.84,209.84,1100.0
2023-05-02 14:55:00,209.9,210.07,209.83,210.06,10404.0,209.9,210.07,209.83,210.06,10404.0
2023-05-02 15:00:00,210.01,210.01,209.84,209.96,9469.0,210.01,210.01,209.84,209.96,9469.0
2023-05-02 15:05:00,209.98,210.11,209.91,209.96,3315.0,209.98,210.11,209.91,209.96,3315.0
2023-05-02 15:10:00,210.03,210.24,210.02,210.03,3075.0,210.03,210.24,210.02,210.03,3075.0
2023-05-02 15:15:00,209.98,210.0,209.82,210.0,8051.0,209.98,210.0,209.82,210.0,8051.0
2023-05-02 15:20:00,209.96,210.05,209.81,209.81,6109.0,209.96,210.05,209.81,209.81,6109.0
2023-05-02 15:25:00,209.85,210.01,209.8,209.86,4425.0,209.85,210.01,209.8,209.86,4425.0
2023-05-02 15:30:00,209.91,209.91,209.69,209.69,3886.0,209.91,209.91,209.69,209.69,3886.0
2023-05-02 15:35:00,209.74,209.75,209.57,209.68,3901.0,209.74,209.75,209.57,209.68,3901.0
2023-05-02 15:40:00,209.64,209.66,209.28,209.36,3823.0,209.64,209.66,209.28,209.36,3823.0
2023-05-02 15:45:00,209.27,209.27,208.99,209.11,9676.0,209.27,209.27,208.99,209.11,9676.0
2023-05-02 15:50:00,209.11,209.8,209.11,209.31,23770.0,209.11,209.8,209.11,209.31,23770.0
2023-05-02 15:55:00,209.31,209.34,208.9,208.97,47799.0,209.31,209.34,208.9,208.97,47799.0
2023-05-03 09:30:00,208.99,209.96,208.98,209.49,17843.0,208.99,209.96,208.98,209.49,17843.0
2023-05-03 09:35:00,209.72,209.72,209.0,209.17,2200.0,209.72,209.72,209.0,209.17,2200.0
2023-05-03 09:40:00,209.12,209.15,208.33,208.33,10061.0,209.12,209.15,208.33,208.33,10061.0
2023-05-03 09:45:00,208.3,208.83,208.16,208.43,3044.0,208.3,208.83,208.16,208.43,3044.0
2023-05-03 09:50:00,208.4,208.75,208.4,208.44,1200.0,208.4,208.75,208.4,208.44,1200.0
2023-05-03 09:55:00,208.55,208.74,208.39,208.39,8892.0,208.55,208.74,208.39,208.39,8892.0
2023-05-03 10:00:00,208.4,208.64,208.07,208.19,4395.0,208.4,208.64,208.07,208.19,4395.0
2023-05-03 10:05:00,208.0,208.39,207.94,208.2,6100.0,208.0,208.39,207.94,208.2,6100.0
2023-05-03 10:10:00,208.16,208.34,208.06,208.28,4452.0,208.16,208.34,208.06,208.28,4452.0
2023-05-03 10:15:00,208.16,208.6,208.16,208.38,2761.0,208.16,208.6,208.16,208.38,2761.0
2023-05-03 10:20:00,208.49,208.59,208.31,208.46,4320.0,208.49,208.59,208.31,208.46,4320.0
2023-05-03 10:25:00,208.45,208.52,208.09,208.19,8323.0,208.45,208.52,208.09,208.19,8323.0
2023-05-03 10:30:00,208.16,208.5,207.89,208.42,7457.0,208.16,208.5,207.89,208.42,7457.0
2023-05-03 10:35:00,208.4,208.43,208.14,208.23,3682.0,208.4,208.43,208.14,208.23,3682.0
2023-05-03 10:40:00,208.17,208.36,208.09,208.29,5877.0,208.17,208.36,208.09,208.29,5877.0
2023-05-03 10:45:00,208.3,208.39,207.87,208.3,5742.0,208.3,208.39,207.87,208.3,5742.0
2023-05-03 10:50:00,208.31,208.45,207.96,207.97,1965.0,208.31,208.45,207.96,207.97,1965.0
2023-05-03 10:55:00,207.95,207.97,207.69,207.82,3100.0,207.95,207.97,207.69,207.82,3100.0
2023-05-03 11:00:00,207.8,207.94,207.49,207.58,3225.0,207.8,207.94,207.49,207.58,3225.0
2023-05-03 11:05:00,207.6,207.62,207.34,207.49,2069.0,207.6,207.62,207.34,207.49,2069.0
2023-05-03 11:10:00,207.46,207.86,207.42,207.82,2425.0,207.46,207.86,207.42,207.82,2425.0
2023-05-03 11:15:00,207.72,208.0,207.66,208.0,1937.0,207.72,208.0,207.66,208.0,1937.0
2023-05-03 11:20:00,208.04,208.2,208.02,208.02,3333.0,208.04,208.2,208.02,208.02,3333.0
2023-05-03 11:25:00,207.86,207.86,207.43,207.59,7953.0,207.86,207.86,207.43,207.59,7953.0
2023-05-03 11:30:00,207.55,207.6,207.22,207.25,2260.0,207.55,207.6,207.22,207.25,2260.0
2023-05-03 11:35:00,207.2,207.49,207.04,207.49,5251.0,207.2,207.49,207.04,207.49,5251.0
2023-05-03 11:40:00,207.47,207.47,207.2,207.2,2392.0,207.47,207.47,207.2,207.2,2392.0
2023-05-03 11:45:00,207.22,207.56,207.17,207.56,7348.0,207.22,207.56,207.17,207.56,7348.0
2023-05-03 11:50:00,207.52,207.64,207.47,207.47,1900.0,207.52,207.64,207.47,207.47,1900.0
2023-05-03 11:55:00,207.48,207.95,207.48,207.84,3676.0,207.48,207.95,207.48,207.84,3676.0
2023-05-03 12:00:00,208.0,208.05,207.84,208.05,4600.0,208.0,208.05,207.84,208.05,4600.0
2023-05-03 12:05:00,208.0,208.04,207.89,207.97,3129.0,208.0,208.04,207.89,207.97,3129.0
2023-05-03 12:10:00,207.9,208.02,207.84,207.87,7168.0,207.9,208.02,207.84,207.87,7168.0
2023-05-03 12:15:00,207.86,207.96,207.81,207.91,7927.0,207.86,207.96,207.81,207.91,7927.0
2023-05-03 12:20:00,207.84,207.88,207.62,207.71,2100.0,207.84,207.88,207.62,207.71,2100.0
2023-05-03 12:25:00,207.78,207.78,207.65,207.65,1500.0,207.78,207.78,207.65,207.65,1500.0
2023-05-03 12:30:00,207.66,207.66,207.48,207.53,1182.0,207.66,207.66,207.48,207.53,1182.0
2023-05-03 12:35:00,207.54,207.55,207.29,207.29,2481.0,207.54,207.55,207.29,207.29,2481.0
2023-05-03 12:40:00,207.37,207.56,207.32,207.46,2268.0,207.37,207.56,207.32,207.46,2268.0
2023-05-03 12:45:00,207.46,208.07,207.43,207.95,4038.0,207.46,208.07,207.43,207.95,4038.0
2023-05-03 12:50:00,207.95,208.2,207.94,208.1,4136.0,207.95,208.2,207.94,208.1,4136.0
2023-05-03 12:55:00,208.11,208.2,208.04,208.06,4814.0,208.11,208.2,208.04,208.06,4814.0
2023-05-03 13:00:00,208.13,208.4,208.12,208.39,3878.0,208.13,208.4,208.12,208.39,3878.0
2023-05-03 13:05:00,208.38,208.6,208.32,208.41,6416.0,208.38,208.6,208.32,208.41,6416.0
2023-05-03 13:10:00,208.41,208.47,208.21,208.21,2303.0,208.41,208.47,208.21,208.21,2303.0
2023-05-03 13:15:00,208.27,208.27,208.14,208.14,1600.0,208.27,208.27,208.14,208.14,1600.0
2023-05-03 13:20:00,208.17,208.23,208.03,208.07,5115.0,208.17,208.23,208.03,208.07,5115.0
2023-05-03 13:25:00,208.07,208.09,207.88,208.04,1557.0,208.07,208.09,207.88,208.04,1557.0
2023-05-03 13:30:00,207.95,207.98,207.76,207.76,7467.0,207.95,207.98,207.76,207.76,7467.0
2023-05-03 13:35:00,207.83,208.19,207.83,207.99,7903.0,207.83,208.19,207.83,207.99,7903.0
2023-05-03 13:40:00,208.07,208.33,208.07,208.1,6113.0,208.07,208.33,208.07,208.1,6113.0
2023-05-03 13:45:00,208.1,208.11,207.86,207.97,12617.0,208.1,208.11,207.86,207.97,12617.0
2023-05-03 13:50:00,207.94,208.01,207.79,207.83,13014.0,207.94,208.01,207.79,207.83,13014.0
2023-05-03 13:55:00,207.77,208.0,207.75,207.91,7243.0,207.77,208.0,207.75,207.91,7243.0
2023-05-03 14:00:00,207.8,208.66,207.36,208.03,17032.0,207.8,208.66,207.36,208.03,17032.0
2023-05-03 14:05:00,208.02,208.28,207.61,207.78,37210.0,208.02,208.28,207.61,207.78,37210.0
2023-05-03 14:10:00,207.75,208.2,207.54,208.11,33444.0,207.75,208.2,207.54,208.11,33444.0
2023-05-03 14:15:00,208.09,208.88,208.09,208.73,7881.0,208.09,208.88,208.09,208.73,7881.0
2023-05-03 14:20:00,208.73,209.16,208.52,209.02,4702.0,208.73,209.16,208.52,209.02,4702.0
2023-05-03 14:25:00,209.03,209.27,208.95,208.95,2875.0,209.03,209.27,208.95,208.95,2875.0
2023-05-03 14:30:00,208.98,209.07,208.4,208.41,4606.0,208.98,209.07,208.4,208.41,4606.0
2023-05-03 14:35:00,208.28,208.86,207.41,208.86,8361.0,208.28,208.86,207.41,208.86,8361.0
2023-05-03 14:40:00,209.1,209.63,208.39,208.58,7657.0,209.1,209.63,208.39,208.58,7657.0
2023-05-03 14:45:00,208.99,209.23,208.69,208.78,4813.0,208.99,209.23,208.69,208.78,4813.0
2023-05-03 14:50:00,208.76,209.32,208.28,209.13,8096.0,208.76,209.32,208.28,209.13,8096.0
2023-05-03 14:55:00,209.31,209.69,208.97,209.66,3000.0,209.31,209.69,208.97,209.66,3000.0
2023-05-03 15:00:00,209.51,209.79,209.19,209.43,2628.0,209.51,209.79,209.19,209.43,2628.0
2023-05-03 15:05:00,209.3,209.83,208.57,208.63,2861.0,209.3,209.83,208.57,208.63,2861.0
2023-05-03 15:10:00,208.62,208.7,208.17,208.52,3805.0,208.62,208.7,208.17,208.52,3805.0
2023-05-03 15:15:00,208.34,208.76,208.09,208.73,4267.0,208.34,208.76,208.09,208.73,4267.0
2023-05-03 15:20:00,208.6,208.85,207.91,208.69,4742.0,208.6,208.85,207.91,208.69,4742.0
2023-05-03 15:25:00,208.74,208.96,207.99,208.02,3818.0,208.74,208.96,207.99,208.02,3818.0
2023-05-03 15:30:00,208.06,208.14,207.63,207.84,6278.0,208.06,208.14,207.63,207.84,6278.0
2023-05-03 15:35:00,207.84,208.03,207.77,207.84,6423.0,207.84,208.03,207.77,207.84,6423.0
2023-05-03 15:40:00,207.76,207.99,207.49,207.91,4598.0,207.76,207.99,207.49,207.91,4598.0
2023-05-03 15:45:00,207.81,208.01,207.59,207.84,8081.0,207.81,208.01,207.59,207.84,8081.0
2023-05-03 15:50:00,207.91,208.22,207.32,207.74,24009.0,207.91,208.22,207.32,207.74,24009.0
2023-05-03 15:55:00,207.69,207.77,207.41,207.43,42296.0,207.69,207.77,207.41,207.43,42296.0
2023-05-04 09:30:00,208.1,208.62,207.28,208.31,15895.0,208.1,208.62,207.28,208.31,15895.0
2023-05-04 09:35:00,207.68,208.15,207.31,207.31,6948.0,207.68,208.15,207.31,207.31,6948.0
2023-05-04 09:40:00,207.18,207.48,206.46,206.61,4806.0,207.18,207.48,206.46,206.61,4806.0
2023-05-04 09:45:00,206.46,206.82,206.12,206.82,2829.0,206.46,206.82,206.12,206.82,2829.0
2023-05-04 09:50:00,206.86,207.39,206.84,207.39,1600.0,206.86,207.39,206.84,207.39,1600.0
2023-05-04 09:55:00,207.44,207.93,207.34,207.75,2354.0,207.44,207.93,207.34,207.75,2354.0
2023-05-04 10:00:00,207.8,208.46,207.79,208.46,4793.0,207.8,208.46,207.79,208.46,4793.0
2023-05-04 10:05:00,208.52,208.67,208.15,208.15,7398.0,208.52,208.67,208.15,208.15,7398.0
2023-05-04 10:10:00,208.05,208.29,207.59,207.59,2988.0,208.05,208.29,207.59,207.59,2988.0
2023-05-04 10:15:00,207.63,207.73,207.08,207.38,9543.0,207.63,207.73,207.08,207.38,9543.0
2023-05-04 10:20:00,207.46,207.46,207.06,207.18,2639.0,207.46,207.46,207.06,207.18,2639.0
2023-05-04 10:25:00,207.17,207.57,207.17,207.32,3891.0,207.17,207.57,207.17,207.32,3891.0
2023-05-04 10:30:00,207.33,207.74,207.27,207.74,6696.0,207.33,207.74,207.27,207.74,6696.0
2023-05-04 10:35:00,207.76,207.83,207.72,207.72,2680.0,207.76,207.83,207.72,207.72,2680.0
2023-05-04 10:40:00,207.72,208.03,207.67,207.78,4720.0,207.72,208.03,207.67,207.78,4720.0
2023-05-04 10:45:00,207.75,208.28,207.65,208.2,8385.0,207.75,208.28,207.65,208.2,8385.0
2023-05-04 10:50:00,208.1,208.5,208.01,208.39,6729.0,208.1,208.5,208.01,208.39,6729.0
2023-05-04 10:55:00,208.54,208.62,207.82,207.85,4858.0,208.54,208.62,207.82,207.85,4858.0
2023-05-04 11:00:00,207.87,207.87,206.99,207.0,7494.0,207.87,207.87,206.99,207.0,7494.0
2023-05-04 11:05:00,206.99,207.5,206.91,207.29,15963.0,206.99,207.5,206.91,207.29,15963.0
2023-05-04 11:10:00,207.25,207.5,206.92,207.32,21584.0,207.25,207.5,206.92,207.32,21584.0
2023-05-04 11:15:00,207.33,207.33,207.03,207.07,4962.0,207.33,207.33,207.03,207.07,4962.0
2023-05-04 11:20:00,207.08,207.19,206.88,206.88,3843.0,207.08,207.19,206.88,206.88,3843.0
2023-05-04 11:25:00,207.01,207.5,207.01,207.2,9514.0,207.01,207.5,207.01,207.2,9514.0
2023-05-04 11:30:00,207.19,207.77,207.19,207.77,3625.0,207.19,207.77,207.19,207.77,3625.0
2023-05-04 11:35:00,207.96,207.98,207.54,207.58,3000.0,207.96,207.98,207.54,207.58,3000.0
2023-05-04 11:40:00,207.6,208.0,207.6,207.7,35506.0,207.6,208.0,207.6,207.7,35506.0
2023-05-04 11:45:00,207.71,207.96,207.57,207.95,2100.0,207.71,207.96,207.57,207.95,2100.0
2023-05-04 11:50:00,207.82,208.03,207.7,207.91,3879.0,207.82,208.03,207.7,207.91,3879.0
2023-05-04 11:55:00,207.98,208.1,207.84,208.1,2435.0,207.98,208.1,207.84,208.1,2435.0
2023-05-04 12:00:00,208.1,208.26,207.88,207.89,4720.0,208.1,208.26,207.88,207.89,4720.0
2023-05-04 12:05:00,207.91,208.03,207.73,208.03,2129.0,207.91,208.03,207.73,208.03,2129.0
2023-05-04 12:10:00,208.08,208.18,207.95,208.18,3455.0,208.08,208.18,207.95,208.18,3455.0
2023-05-04 12:15:00,208.14,208.26,208.06,208.09,1338.0,208.14,208.26,208.06,208.09,1338.0
2023-05-04 12:20:00,208.24,208.53,208.24,208.38,3109.0,208.24,208.53,208.24,208.38,3109.0
2023-05-04 12:25:00,208.4,208.4,207.99,208.03,2322.0,208.4,208.4,207.99,208.03,2322.0
2023-05-04 12:30:00,208.12,208.13,207.88,208.0,4067.0,208.12,208.13,207.88,208.0,4067.0
2023-05-04 12:35:00,207.99,208.1,207.88,207.9,3157.0,207.99,208.1,207.88,207.9,3157.0
2023-05-04 12:40:00,208.0,208.0,207.75,207.75,2097.0,208.0,208.0,207.75,207.75,2097.0
2023-05-04 12:45:00,207.79,207.79,207.74,207.78,1121.0,207.79,207.79,207.74,207.78,1121.0
2023-05-04 12:50:00,207.84,207.94,207.8,207.94,1246.0,207.84,207.94,207.8,207.94,1246.0
2023-05-04 12:55:00,208.05,208.13,207.96,208.0,5105.0,208.05,208.13,207.96,208.0,5105.0
2023-05-04 13:00:00,208.0,208.03,207.96,208.01,2929.0,208.0,208.03,207.96,208.01,2929.0
2023-05-04 13:05:00,207.97,208.28,207.93,208.06,16611.0,207.97,208.28,207.93,208.06,16611.0
2023-05-04 13:10:00,208.01,208.14,207.95,207.95,5111.0,208.01,208.14,207.95,207.95,5111.0
2023-05-04 13:15:00,207.98,208.32,207.96,208.25,5618.0,207.98,208.32,207.96,208.25,5618.0
2023-05-04 13:20:00,208.26,208.45,208.21,208.34,7645.0,208.26,208.45,208.21,208.34,7645.0
2023-05-04 13:25:00,208.28,208.28,207.96,208.0,7993.0,208.28,208.28,207.96,208.0,7993.0
2023-05-04 13:30:00,208.06,208.25,208.06,208.24,2085.0,208.06,208.25,208.06,208.24,2085.0
2023-05-04 13:35:00,208.25,208.25,207.87,207.92,3418.0,208.25,208.25,207.87,207.92,3418.0
2023-05-04 13:40:00,207.92,207.99,207.63,207.86,2971.0,207.92,207.99,207.63,207.86,2971.0
2023-05-04 13:45:00,207.78,207.78,207.51,207.52,3807.0,207.78,207.78,207.51,207.52,3807.0
2023-05-04 13:50:00,207.53,207.75,207.52,207.62,2665.0,207.53,207.75,207.52,207.62,2665.0
2023-05-04 13:55:00,207.58,207.74,207.52,207.74,1900.0,207.58,207.74,207.52,207.74,1900.0
2023-05-04 14:00:00,207.8,207.86,207.56,207.83,1532.0,207.8,207.86,207.56,207.83,1532.0
2023-05-04 14:05:00,207.83,207.83,207.61,207.65,2308.0,207.83,207.83,207.61,207.65,2308.0
2023-05-04 14:10:00,207.71,207.76,207.39,207.39,3496.0,207.71,207.76,207.39,207.39,3496.0
2023-05-04 14:15:00,207.43,207.47,207.17,207.21,14533.0,207.43,207.47,207.17,207.21,14533.0
2023-05-04 14:20:00,207.2,207.21,206.92,206.92,1550.0,207.2,207.21,206.92,206.92,1550.0
2023-05-04 14:25:00,206.94,206.94,206.49,206.49,2681.0,206.94,206.94,206.49,206.49,2681.0
2023-05-04 14:30:00,206.43,206.43,206.07,206.31,5475.0,206.43,206.43,206.07,206.31,5475.0
2023-05-04 14:35:00,206.33,206.55,206.05,206.14,3985.0,206.33,206.55,206.05,206.14,3985.0
2023-05-04 14:40:00,206.07,206.22,206.03,206.17,2285.0,206.07,206.22,206.03,206.17,2285.0
2023-05-04 14:45:00,206.16,206.16,205.93,205.97,4189.0,206.16,206.16,205.93,205.97,4189.0
2023-05-04 14:50:00,205.97,206.18,205.96,206.11,5554.0,205.97,206.18,205.96,206.11,5554.0
2023-05-04 14:55:00,206.17,206.17,205.94,205.97,4174.0,206.17,206.17,205.94,205.97,4174.0
2023-05-04 15:00:00,205.97,206.22,205.97,206.17,5561.0,205.97,206.22,205.97,206.17,5561.0
2023-05-04 15:05:00,206.23,206.5,206.16,206.16,17990.0,206.23,206.5,206.16,206.16,17990.0
2023-05-04 15:10:00,206.09,206.15,205.78,205.86,6787.0,206.09,206.15,205.78,205.86,6787.0
2023-05-04 15:15:00,205.79,205.79,205.49,205.72,5145.0,205.79,205.79,205.49,205.72,5145.0
2023-05-04 15:20:00,205.73,205.81,205.59,205.81,4955.0,205.73,205.81,205.59,205.81,4955.0
2023-05-04 15:25:00,205.81,205.9,205.65,205.73,9029.0,205.81,205.9,205.65,205.73,9029.0
2023-05-04 15:30:00,205.76,206.09,205.72,205.97,16244.0,205.76,206.09,205.72,205.97,16244.0
2023-05-04 15:35:00,205.97,206.31,205.93,205.98,10389.0,205.97,206.31,205.93,205.98,10389.0
2023-05-04 15:40:00,205.99,206.03,205.62,205.65,10414.0,205.99,206.03,205.62,205.65,10414.0
2023-05-04 15:45:00,205.55,205.55,205.31,205.47,19074.0,205.55,205.55,205.31,205.47,19074.0
2023-05-04 15:50:00,205.44,205.5,204.96,205.21,68978.0,205.44,205.5,204.96,205.21,68978.0
2023-05-04 15:55:00,205.24,205.25,204.95,205.0,93149.0,205.24,205.25,204.95,205.0,93149.0
2023-05-05 09:30:00,205.63,206.48,205.63,205.72,21618.0,205.63,206.48,205.63,205.72,21618.0
2023-05-05 09:35:00,205.71,205.72,204.46,204.75,9207.0,205.71,205.72,204.46,204.75,9207.0
2023-05-05 09:40:00,204.76,205.01,204.32,204.43,11856.0,204.76,205.01,204.32,204.43,11856.0
2023-05-05 09:45:00,204.49,204.51,203.98,204.47,24157.0,204.49,204.51,203.98,204.47,24157.0
2023-05-05 09:50:00,204.5,205.16,204.48,205.16,6715.0,204.5,205.16,204.48,205.16,6715.0
2023-05-05 09:55:00,204.98,205.55,204.86,205.49,7108.0,204.98,205.55,204.86,205.49,7108.0
2023-05-05 10:00:00,205.51,206.14,205.51,205.94,6525.0,205.51,206.14,205.51,205.94,6525.0
2023-05-05 10:05:00,205.94,206.26,205.79,206.25,16834.0,205.94,206.26,205.79,206.25,16834.0
2023-05-05 10:10:00,206.26,206.49,206.09,206.47,18889.0,206.26,206.49,206.09,206.47,18889.0
2023-05-05 10:15:00,206.46,206.77,206.15,206.64,16124.0,206.46,206.77,206.15,206.64,16124.0
2023-05-05 10:20:00,206.64,206.65,206.26,206.44,3532.0,206.64,206.65,206.26,206.44,3532.0
2023-05-05 10:25:00,206.45,206.81,206.44,206.78,9136.0,206.45,206.81,206.44,206.78,9136.0
2023-05-05 10:30:00,206.76,206.99,206.49,206.99,9501.0,206.76,206.99,206.49,206.99,9501.0
2023-05-05 10:35:00,206.83,206.93,206.38,206.48,18200.0,206.83,206.93,206.38,206.48,18200.0
2023-05-05 10:40:00,206.6,206.6,206.19,206.19,12317.0,206.6,206.6,206.19,206.19,12317.0
2023-05-05 10:45:00,206.1,206.4,206.06,206.08,12860.0,206.1,206.4,206.06,206.08,12860.0
2023-05-05 10:50:00,206.02,206.31,205.8,205.8,16422.0,206.02,206.31,205.8,205.8,16422.0
2023-05-05 10:55:00,205.87,205.88,205.11,205.2,11515.0,205.87,205.88,205.11,205.2,11515.0
2023-05-05 11:00:00,205.25,205.26,204.72,204.72,9454.0,205.25,205.26,204.72,204.72,9454.0
2023-05-05 11:05:00,204.76,205.09,204.66,204.74,11153.0,204.76,205.09,204.66,204.74,11153.0
2023-05-05 11:10:00,204.74,204.89,204.65,204.89,4384.0,204.74,204.89,204.65,204.89,4384.0
2023-05-05 11:15:00,204.94,204.94,204.23,204.34,11652.0,204.94,204.94,204.23,204.34,11652.0
2023-05-05 11:20:00,204.35,204.48,204.19,204.4,3581.0,204.35,204.48,204.19,204.4,3581.0
2023-05-05 11:25:00,204.42,204.73,204.28,204.58,5153.0,204.42,204.73,204.28,204.58,5153.0
2023-05-05 11:30:00,204.56,204.59,204.39,204.44,5076.0,204.56,204.59,204.39,204.44,5076.0
2023-05-05 11:35:00,204.41,204.69,204.4,204.56,6700.0,204.41,204.69,204.4,204.56,6700.0
2023-05-05 11:40:00,204.55,204.61,204.35,204.51,6849.0,204.55,204.61,204.35,204.51,6849.0
2023-05-05 11:45:00,204.59,204.85,204.55,204.66,15852.0,204.59,204.85,204.55,204.66,15852.0
2023-05-05 11:50:00,204.68,204.73,204.2,204.2,5739.0,204.68,204.73,204.2,204.2,5739.0
2023-05-05 11:55:00,204.18,204.32,204.09,204.12,4409.0,204.18,204.32,204.09,204.12,4409.0
2023-05-05 12:00:00,204.12,204.36,204.05,204.31,13765.0,204.12,204.36,204.05,204.31,13765.0
2023-05-05 12:05:00,204.37,204.37,204.03,204.19,4709.0,204.37,204.37,204.03,204.19,4709.0
2023-05-05 12:10:00,204.19,204.19,203.86,203.89,6036.0,204.19,204.19,203.86,203.89,6036.0
2023-05-05 12:15:00,203.94,203.94,203.55,203.58,10890.0,203.94,203.94,203.55,203.58,10890.0
2023-05-05 12:20:00,203.56,203.64,203.5,203.59,8750.0,203.56,203.64,203.5,203.59,8750.0
2023-05-05 12:25:00,203.58,203.72,203.37,203.59,11791.0,203.58,203.72,203.37,203.59,11791.0
2023-05-05 12:30:00,203.68,203.98,203.58,203.9,5636.0,203.68,203.98,203.58,203.9,5636.0
2023-05-05 12:35:00,203.85,203.94,203.79,203.94,1818.0,203.85,203.94,203.79,203.94,1818.0
2023-05-05 12:40:00,204.08,204.13,203.96,204.09,3123.0,204.08,204.13,203.96,204.09,3123.0
2023-05-05 12:45:00,204.06,204.06,203.8,203.87,7215.0,204.06,204.06,203.8,203.87,7215.0
2023-05-05 12:50:00,203.99,204.17,203.9,204.17,8072.0,203.99,204.17,203.9,204.17,8072.0
2023-05-05 12:55:00,204.16,204.38,204.15,204.28,4137.0,204.16,204.38,204.15,204.28,4137.0
2023-05-05 13:00:00,204.27,204.4,204.25,204.33,2843.0,204.27,204.4,204.25,204.33,2843.0
2023-05-05 13:05:00,204.25,204.27,204.1,204.26,3312.0,204.25,204.27,204.1,204.26,3312.0
2023-05-05 13:10:00,204.27,204.49,204.24,204.39,8867.0,204.27,204.49,204.24,204.39,8867.0
2023-05-05 13:15:00,204.38,204.38,204.2,204.29,3984.0,204.38,204.38,204.2,204.29,3984.0
2023-05-05 13:20:00,204.35,204.61,204.35,204.42,5073.0,204.35,204.61,204.35,204.42,5073.0
2023-05-05 13:25:00,204.38,204.55,204.3,204.55,3120.0,204.38,204.55,204.3,204.55,3120.0
2023-05-05 13:30:00,204.46,204.6,204.44,204.53,3037.0,204.46,204.6,204.44,204.53,3037.0
2023-05-05 13:35:00,204.53,204.58,204.32,204.43,2740.0,204.53,204.58,204.32,204.43,2740.0
2023-05-05 13:40:00,204.5,204.53,204.35,204.51,3414.0,204.5,204.53,204.35,204.51,3414.0
2023-05-05 13:45:00,204.46,204.68,204.42,204.6,4338.0,204.46,204.68,204.42,204.6,4338.0
2023-05-05 13:50:00,204.64,204.64,204.46,204.58,4280.0,204.64,204.64,204.46,204.58,4280.0
2023-05-05 13:55:00,204.54,204.72,204.54,204.58,7232.0,204.54,204.72,204.54,204.58,7232.0
2023-05-05 14:00:00,204.56,204.63,204.5,204.51,3839.0,204.56,204.63,204.5,204.51,3839.0
2023-05-05 14:05:00,204.52,204.56,204.35,204.35,10486.0,204.52,204.56,204.35,204.35,10486.0
2023-05-05 14:10:00,204.43,204.49,204.3,204.39,3380.0,204.43,204.49,204.3,204.39,3380.0
2023-05-05 14:15:00,204.41,204.51,204.23,204.45,9102.0,204.41,204.51,204.23,204.45,9102.0
2023-05-05 14:20:00,204.48,204.61,204.3,204.45,3185.0,204.48,204.61,204.3,204.45,3185.0
2023-05-05 14:25:00,204.5,204.73,204.49,204.73,2507.0,204.5,204.73,204.49,204.73,2507.0
2023-05-05 14:30:00,204.82,204.99,204.77,204.92,5641.0,204.82,204.99,204.77,204.92,5641.0
2023-05-05 14:35:00,205.0,205.14,204.97,205.12,5014.0,205.0,205.14,204.97,205.12,5014.0
2023-05-05 14:40:00,205.13,205.49,205.13,205.46,3866.0,205.13,205.49,205.13,205.46,3866.0
2023-05-05 14:45:00,205.52,205.54,205.33,205.42,5983.0,205.52,205.54,205.33,205.42,5983.0
2023-05-05 14:50:00,205.43,205.55,205.37,205.53,3811.0,205.43,205.55,205.37,205.53,3811.0
2023-05-05 14:55:00,205.6,205.75,205.47,205.54,7896.0,205.6,205.75,205.47,205.54,7896.0
2023-05-05 15:00:00,205.59,205.59,205.29,205.35,4417.0,205.59,205.59,205.29,205.35,4417.0
2023-05-05 15:05:00,205.38,205.5,205.37,205.5,4976.0,205.38,205.5,205.37,205.5,4976.0
2023-05-05 15:10:00,205.42,205.48,205.15,205.16,2600.0,205.42,205.48,205.15,205.16,2600.0
2023-05-05 15:15:00,205.16,205.26,205.16,205.16,3588.0,205.16,205.26,205.16,205.16,3588.0
2023-05-05 15:20:00,205.14,205.43,205.13,205.38,9577.0,205.14,205.43,205.13,205.38,9577.0
2023-05-05 15:25:00,205.36,205.48,205.31,205.41,7627.0,205.36,205.48,205.31,205.41,7627.0
2023-05-05 15:30:00,205.36,205.46,205.1,205.2,15791.0,205.36,205.46,205.1,205.2,15791.0
2023-05-05 15:35:00,205.21,205.32,205.06,205.1,16436.0,205.21,205.32,205.06,205.1,16436.0
2023-05-05 15:40:00,205.06,205.27,205.02,205.08,27963.0,205.06,205.27,205.02,205.08,27963.0
2023-05-05 15:45:00,205.09,205.81,205.05,205.74,24895.0,205.09,205.81,205.05,205.74,24895.0
2023-05-05 15:50:00,205.76,205.76,205.14,205.19,46948.0,205.76,205.76,205.14,205.19,46948.0
2023-05-05 15:55:00,205.28,205.38,205.07,205.2,83322.0,205.28,205.38,205.07,205.2,83322.0
2023-05-08 09:30:00,205.43,206.33,205.01,205.45,19700.0,205.43,206.33,205.01,205.45,19700.0
2023-05-08 09:35:00,205.58,205.69,204.49,204.59,3907.0,205.58,205.69,204.49,204.59,3907.0
2023-05-08 09:40:00,204.66,204.84,204.2,204.74,6203.0,204.66,204.84,204.2,204.74,6203.0
2023-05-08 09:45:00,204.83,204.84,203.9,203.9,3248.0,204.83,204.84,203.9,203.9,3248.0
2023-05-08 09:50:00,204.0,204.13,203.66,203.75,3382.0,204.0,204.13,203.66,203.75,3382.0
2023-05-08 09:55:00,203.84,204.05,203.84,204.0,4090.0,203.84,204.05,203.84,204.0,4090.0
2023-05-08 10:00:00,203.9,204.06,203.7,203.7,2746.0,203.9,204.06,203.7,203.7,2746.0
2023-05-08 10:05:00,203.67,204.26,203.56,204.04,6506.0,203.67,204.26,203.56,204.04,6506.0
2023-05-08 10:10:00,204.16,204.49,204.14,204.3,3802.0,204.16,204.49,204.14,204.3,3802.0
2023-05-08 10:15:00,204.32,204.57,204.31,204.57,1447.0,204.32,204.57,204.31,204.57,1447.0
2023-05-08 10:20:00,204.57,204.86,204.57,204.61,3890.0,204.57,204.86,204.57,204.61,3890.0
2023-05-08 10:25:00,204.64,204.64,204.36,204.36,2490.0,204.64,204.64,204.36,204.36,2490.0
2023-05-08 10:30:00,204.2,204.26,204.14,204.26,300.0,204.2,204.26,204.14,204.26,300.0
2023-05-08 10:35:00,203.92,204.17,203.85,204.0,3413.0,203.92,204.17,203.85,204.0,3413.0
2023-05-08 10:40:00,204.04,204.3,204.04,204.14,4511.0,204.04,204.3,204.04,204.14,4511.0
2023-05-08 10:45:00,204.21,204.48,204.11,204.43,2300.0,204.21,204.48,204.11,204.43,2300.0
2023-05-08 10:50:00,204.45,204.56,204.31,204.31,2722.0,204.45,204.56,204.31,204.31,2722.0
2023-05-08 10:55:00,204.29,204.46,204.21,204.28,5291.0,204.29,204.46,204.21,204.28,5291.0
2023-05-08 11:00:00,204.34,204.65,204.34,204.65,1801.0,204.34,204.65,204.34,204.65,1801.0
2023-05-08 11:05:00,204.72,204.9,204.68,204.82,4362.0,204.72,204.9,204.68,204.82,4362.0
2023-05-08 11:10:00,204.88,205.13,204.88,205.13,7212.0,204.88,205.13,204.88,205.13,7212.0
2023-05-08 11:15:00,205.1,205.1,204.88,205.03,4500.0,205.1,205.1,204.88,205.03,4500.0
2023-05-08 11:20:00,204.93,205.06,204.89,204.95,2683.0,204.93,205.06,204.89,204.95,2683.0
2023-05-08 11:25:00,204.91,204.91,204.67,204.67,1800.0,204.91,204.91,204.67,204.67,1800.0
2023-05-08 11:30:00,204.6,204.88,204.6,204.88,1619.0,204.6,204.88,204.6,204.88,1619.0
2023-05-08 11:35:00,204.71,204.98,204.71,204.98,600.0,204.71,204.98,204.71,204.98,600.0
2023-05-08 11:40:00,204.92,205.5,204.92,205.29,9967.0,204.92,205.5,204.92,205.29,9967.0
2023-05-08 11:45:00,205.24,205.49,205.12,205.16,1246.0,205.24,205.49,205.12,205.16,1246.0
2023-05-08 11:50:00,205.2,205.63,205.2,205.62,1687.0,205.2,205.63,205.2,205.62,1687.0
2023-05-08 11:55:00,205.63,205.8,205.59,205.76,2496.0,205.63,205.8,205.59,205.76,2496.0
2023-05-08 12:00:00,205.83,205.83,205.6,205.6,1413.0,205.83,205.83,205.6,205.6,1413.0
2023-05-08 12:05:00,205.7,205.7,205.54,205.54,1447.0,205.7,205.7,205.54,205.54,1447.0
2023-05-08 12:10:00,205.6,205.67,205.36,205.57,5306.0,205.6,205.67,205.36,205.57,5306.0
2023-05-08 12:15:00,205.52,205.52,205.22,205.23,1400.0,205.52,205.52,205.22,205.23,1400.0
2023-05-08 12:20:00,205.23,205.23,205.0,205.0,2303.0,205.23,205.23,205.0,205.0,2303.0
2023-05-08 12:25:00,205.05,205.12,204.84,204.85,2031.0,205.05,205.12,204.84,204.85,2031.0
2023-05-08 12:30:00,204.97,205.18,204.93,205.1,1800.0,204.97,205.18,204.93,205.1,1800.0
2023-05-08 12:35:00,205.11,205.52,205.11,205.52,1608.0,205.11,205.52,205.11,205.52,1608.0
2023-05-08 12:40:00,205.5,205.7,205.41,205.7,2500.0,205.5,205.7,205.41,205.7,2500.0
2023-05-08 12:45:00,205.69,205.84,205.69,205.75,2698.0,205.69,205.84,205.69,205.75,2698.0
2023-05-08 12:50:00,205.8,205.99,205.79,205.99,2079.0,205.8,205.99,205.79,205.99,2079.0
2023-05-08 12:55:00,205.99,206.06,205.87,205.89,1413.0,205.99,206.06,205.87,205.89,1413.0
2023-05-08 13:00:00,205.89,205.89,205.74,205.81,1056.0,205.89,205.89,205.74,205.81,1056.0
2023-05-08 13:05:00,205.71,205.78,205.69,205.78,800.0,205.71,205.78,205.69,205.78,800.0
2023-05-08 13:10:00,205.76,205.95,205.76,205.89,1707.0,205.76,205.95,205.76,205.89,1707.0
2023-05-08 13:15:00,206.0,206.0,205.84,205.88,900.0,206.0,206.0,205.84,205.88,900.0
2023-05-08 13:20:00,205.84,205.88,205.69,205.69,2188.0,205.84,205.88,205.69,205.69,2188.0
2023-05-08 13:25:00,205.71,205.88,205.71,205.76,400.0,205.71,205.88,205.71,205.76,400.0
2023-05-08 13:30:00,205.77,205.88,205.73,205.83,1712.0,205.77,205.88,205.73,205.83,1712.0
2023-05-08 13:35:00,206.01,206.04,205.94,206.01,948.0,206.01,206.04,205.94,206.01,948.0
2023-05-08 13:40:00,205.83,205.93,205.74,205.93,2227.0,205.83,205.93,205.74,205.93,2227.0
2023-05-08 13:45:00,205.9,205.9,205.78,205.88,1812.0,205.9,205.9,205.78,205.88,1812.0
2023-05-08 13:50:00,205.86,205.98,205.81,205.98,677.0,205.86,205.98,205.81,205.98,677.0
2023-05-08 13:55:00,205.99,206.07,205.91,205.96,1100.0,205.99,206.07,205.91,205.96,1100.0
2023-05-08 14:00:00,205.95,205.95,205.7,205.7,1910.0,205.95,205.95,205.7,205.7,1910.0
2023-05-08 14:05:00,205.73,205.73,205.07,205.08,3224.0,205.73,205.73,205.07,205.08,3224.0
2023-05-08 14:10:00,205.03,205.12,205.02,205.08,1000.0,205.03,205.12,205.02,205.08,1000.0
2023-05-08 14:15:00,205.16,205.2,205.09,205.09,1075.0,205.16,205.2,205.09,205.09,1075.0
2023-05-08 14:20:00,205.18,205.18,205.1,205.16,500.0,205.18,205.18,205.1,205.16,500.0
2023-05-08 14:25:00,205.09,205.13,205.05,205.11,1162.0,205.09,205.13,205.05,205.11,1162.0
2023-05-08 14:30:00,205.13,205.33,205.07,205.33,2706.0,205.13,205.33,205.07,205.33,2706.0
2023-05-08 14:35:00,205.39,205.4,205.34,205.37,1759.0,205.39,205.4,205.34,205.37,1759.0
2023-05-08 14:40:00,205.36,205.5,205.36,205.5,1725.0,205.36,205.5,205.36,205.5,1725.0
2023-05-08 14:45:00,205.57,205.77,205.56,205.74,1200.0,205.57,205.77,205.56,205.74,1200.0
2023-05-08 14:50:00,205.84,205.86,205.74,205.75,1525.0,205.84,205.86,205.74,205.75,1525.0
2023-05-08 14:55:00,205.74,205.81,205.72,205.77,803.0,205.74,205.81,205.72,205.77,803.0
2023-05-08 15:00:00,205.81,205.81,205.67,205.67,1400.0,205.81,205.81,205.67,205.67,1400.0
2023-05-08 15:05:00,205.68,205.68,205.6,205.61,1948.0,205.68,205.68,205.6,205.61,1948.0
2023-05-08 15:10:00,205.61,205.67,205.5,205.5,1100.0,205.61,205.67,205.5,205.5,1100.0
2023-05-08 15:15:00,205.55,205.55,205.36,205.49,3300.0,205.55,205.55,205.36,205.49,3300.0
2023-05-08 15:20:00,205.63,205.63,205.5,205.56,1400.0,205.63,205.63,205.5,205.56,1400.0
2023-05-08 15:25:00,205.48,205.58,205.43,205.52,2430.0,205.48,205.58,205.43,205.52,2430.0
2023-05-08 15:30:00,205.46,205.5,205.34,205.34,4291.0,205.46,205.5,205.34,205.34,4291.0
2023-05-08 15:35:00,205.38,205.42,205.32,205.34,3974.0,205.38,205.42,205.32,205.34,3974.0
2023-05-08 15:40:00,205.45,205.7,205.41,205.59,5797.0,205.45,205.7,205.41,205.59,5797.0
2023-05-08 15:45:00,205.63,205.91,205.6,205.65,8525.0,205.63,205.91,205.6,205.65,8525.0
2023-05-08 15:50:00,205.65,205.77,205.5,205.73,11572.0,205.65,205.77,205.5,205.73,11572.0
2023-05-08 15:55:00,205.67,205.67,205.48,205.57,22520.0,205.67,205.67,205.48,205.57,22520.0
2023-05-09 09:30:00,205.45,205.56,204.65,205.18,18713.0,205.45,205.56,204.65,205.18,18713.0
2023-05-09 09:35:00,205.15,205.42,205.15,205.24,3000.0,205.15,205.42,205.15,205.24,3000.0
2023-05-09 09:40:00,205.18,205.26,204.45,204.53,5703.0,205.18,205.26,204.45,204.53,5703.0
2023-05-09 09:45:00,204.35,204.81,204.34,204.81,5940.0,204.35,204.81,204.34,204.81,5940.0
2023-05-09 09:50:00,204.84,204.86,204.4,204.72,4473.0,204.84,204.86,204.4,204.72,4473.0
2023-05-09 09:55:00,204.81,205.2,204.8,205.18,3025.0,204.81,205.2,204.8,205.18,3025.0
2023-05-09 10:00:00,205.34,205.35,204.95,205.14,2934.0,205.34,205.35,204.95,205.14,2934.0
2023-05-09 10:05:00,205.14,205.19,204.93,204.93,3055.0,205.14,205.19,204.93,204.93,3055.0
2023-05-09 10:10:00,204.94,204.96,204.47,204.47,3191.0,204.94,204.96,204.47,204.47,3191.0
2023-05-09 10:15:00,204.52,204.87,204.43,204.87,7567.0,204.52,204.87,204.43,204.87,7567.0
2023-05-09 10:20:00,204.91,205.0,204.79,204.86,4541.0,204.91,205.0,204.79,204.86,4541.0
2023-05-09 10:25:00,204.93,204.93,204.71,204.85,3770.0,204.93,204.93,204.71,204.85,3770.0
2023-05-09 10:30:00,204.84,204.87,204.44,204.53,6593.0,204.84,204.87,204.44,204.53,6593.0
2023-05-09 10:35:00,204.59,204.85,204.5,204.6,7546.0,204.59,204.85,204.5,204.6,7546.0
2023-05-09 10:40:00,204.68,204.98,204.67,204.98,3299.0,204.68,204.98,204.67,204.98,3299.0
2023-05-09 10:45:00,204.98,205.1,204.97,205.05,2396.0,204.98,205.1,204.97,205.05,2396.0
2023-05-09 10:50:00,205.03,205.27,204.97,204.97,6645.0,205.03,205.27,204.97,204.97,6645.0
2023-05-09 10:55:00,204.95,205.1,204.94,205.03,3750.0,204.95,205.1,204.94,205.03,3750.0
2023-05-09 11:00:00,205.02,205.05,204.89,205.05,3870.0,205.02,205.05,204.89,205.05,3870.0
2023-05-09 11:05:00,205.03,205.03,204.67,204.86,4414.0,205.03,205.03,204.67,204.86,4414.0
2023-05-09 11:10:00,204.84,204.84,204.55,204.8,3350.0,204.84,204.84,204.55,204.8,3350.0
2023-05-09 11:15:00,204.75,205.25,204.75,205.17,3908.0,204.75,205.25,204.75,205.17,3908.0
2023-05-09 11:20:00,205.2,205.71,205.19,205.71,5504.0,205.2,205.71,205.19,205.71,5504.0
2023-05-09 11:25:00,205.79,205.86,205.52,205.64,5700.0,205.79,205.86,205.52,205.64,5700.0
2023-05-09 11:30:00,205.64,205.74,205.55,205.68,3229.0,205.64,205.74,205.55,205.68,3229.0
2023-05-09 11:35:00,205.69,205.74,205.42,205.74,13332.0,205.69,205.74,205.42,205.74,13332.0
2023-05-09 11:40:00,205.72,205.72,205.59,205.69,2153.0,205.72,205.72,205.59,205.69,2153.0
2023-05-09 11:45:00,205.71,206.08,205.71,206.01,7740.0,205.71,206.08,205.71,206.01,7740.0
2023-05-09 11:50:00,206.04,206.29,206.04,206.14,7126.0,206.04,206.29,206.04,206.14,7126.0
2023-05-09 11:55:00,206.17,206.17,205.67,205.78,13802.0,206.17,206.17,205.67,205.78,13802.0
2023-05-09 12:00:00,205.86,206.1,205.61,205.61,4749.0,205.86,206.1,205.61,205.61,4749.0
2023-05-09 12:05:00,205.58,205.65,205.42,205.51,2748.0,205.58,205.65,205.42,205.51,2748.0
2023-05-09 12:10:00,205.38,205.38,205.24,205.34,3711.0,205.38,205.38,205.24,205.34,3711.0
2023-05-09 12:15:00,205.31,205.32,205.18,205.19,3135.0,205.31,205.32,205.18,205.19,3135.0
2023-05-09 12:20:00,205.17,205.27,205.1,205.27,2579.0,205.17,205.27,205.1,205.27,2579.0
2023-05-09 12:25:00,205.19,205.19,204.92,205.03,4418.0,205.19,205.19,204.92,205.03,4418.0
2023-05-09 12:30:00,205.07,205.07,204.84,204.84,3964.0,205.07,205.07,204.84,204.84,3964.0
2023-05-09 12:35:00,204.91,204.93,204.62,204.62,3339.0,204.91,204.93,204.62,204.62,3339.0
2023-05-09 12:40:00,204.71,204.84,204.57,204.84,1200.0,204.71,204.84,204.57,204.84,1200.0
2023-05-09 12:45:00,204.91,204.97,204.7,204.7,3827.0,204.91,204.97,204.7,204.7,3827.0
2023-05-09 12:50:00,204.69,204.74,204.65,204.69,2900.0,204.69,204.74,204.65,204.69,2900.0
2023-05-09 12:55:00,204.76,204.95,204.76,204.93,3518.0,204.76,204.95,204.76,204.93,3518.0
2023-05-09 13:00:00,204.94,204.94,204.79,204.79,4027.0,204.94,204.94,204.79,204.79,4027.0
2023-05-09 13:05:00,204.73,204.85,204.66,204.75,2581.0,204.73,204.85,204.66,204.75,2581.0
2023-05-09 13:10:00,204.79,204.83,204.69,204.71,2889.0,204.79,204.83,204.69,204.71,2889.0
2023-05-09 13:15:00,204.71,204.97,204.71,204.95,2682.0,204.71,204.97,204.71,204.95,2682.0
2023-05-09 13:20:00,204.97,205.03,204.84,204.84,3000.0,204.97,205.03,204.84,204.84,3000.0
2023-05-09 13:25:00,204.84,204.84,204.69,204.77,2428.0,204.84,204.84,204.69,204.77,2428.0
2023-05-09 13:30:00,204.7,204.71,204.65,204.67,1918.0,204.7,204.71,204.65,204.67,1918.0
2023-05-09 13:35:00,204.71,204.78,204.59,204.6,3121.0,204.71,204.78,204.59,204.6,3121.0
2023-05-09 13:40:00,204.6,204.74,204.57,204.62,2600.0,204.6,204.74,204.57,204.62,2600.0
2023-05-09 13:45:00,204.66,204.66,204.38,204.38,2100.0,204.66,204.66,204.38,204.38,2100.0
2023-05-09 13:50:00,204.39,204.44,204.29,204.39,3991.0,204.39,204.44,204.29,204.39,3991.0
2023-05-09 13:55:00,204.36,204.41,204.29,204.31,3542.0,204.36,204.41,204.29,204.31,3542.0
2023-05-09 14:00:00,204.35,204.4,204.31,204.32,4338.0,204.35,204.4,204.31,204.32,4338.0
2023-05-09 14:05:00,204.37,204.61,204.33,204.37,3765.0,204.37,204.61,204.33,204.37,3765.0
2023-05-09 14:10:00,204.44,204.44,204.31,204.38,4151.0,204.44,204.44,204.31,204.38,4151.0
2023-05-09 14:15:00,204.44,204.44,204.31,204.32,3410.0,204.44,204.44,204.31,204.32,3410.0
2023-05-09 14:20:00,204.27,204.41,204.19,204.26,3350.0,204.27,204.41,204.19,204.26,3350.0
2023-05-09 14:25:00,204.28,204.38,204.27,204.36,3434.0,204.28,204.38,204.27,204.36,3434.0
2023-05-09 14:30:00,204.33,204.33,204.24,204.26,3134.0,204.33,204.33,204.24,204.26,3134.0
2023-05-09 14:35:00,204.24,204.34,204.23,204.3,2600.0,204.24,204.34,204.23,204.3,2600.0
2023-05-09 14:40:00,204.25,204.28,204.17,204.27,2400.0,204.25,204.28,204.17,204.27,2400.0
2023-05-09 14:45:00,204.3,204.3,204.16,204.23,3700.0,204.3,204.3,204.16,204.23,3700.0
2023-05-09 14:50:00,204.17,204.22,203.92,203.93,3270.0,204.17,204.22,203.92,203.93,3270.0
2023-05-09 14:55:00,203.91,204.13,203.91,204.13,5411.0,203.91,204.13,203.91,204.13,5411.0
2023-05-09 15:00:00,204.14,204.15,204.02,204.02,2609.0,204.14,204.15,204.02,204.02,2609.0
2023-05-09 15:05:00,204.05,204.13,204.02,204.08,3126.0,204.05,204.13,204.02,204.08,3126.0
2023-05-09 15:10:00,204.06,204.1,203.87,203.9,4247.0,204.06,204.1,203.87,203.9,4247.0
2023-05-09 15:15:00,203.9,203.93,203.8,203.84,4129.0,203.9,203.93,203.8,203.84,4129.0
2023-05-09 15:20:00,203.87,203.87,203.64,203.64,5815.0,203.87,203.87,203.64,203.64,5815.0
2023-05-09 15:25:00,203.67,203.82,203.61,203.76,5162.0,203.67,203.82,203.61,203.76,5162.0
2023-05-09 15:30:00,203.76,203.79,203.65,203.72,6255.0,203.76,203.79,203.65,203.72,6255.0
2023-05-09 15:35:00,203.74,203.78,203.48,203.48,8317.0,203.74,203.78,203.48,203.48,8317.0
2023-05-09 15:40:00,203.45,203.45,203.23,203.39,12084.0,203.45,203.45,203.23,203.39,12084.0
2023-05-09 15:45:00,203.38,203.94,203.36,203.93,10601.0,203.38,203.94,203.36,203.93,10601.0
2023-05-09 15:50:00,204.05,204.26,203.86,203.86,31578.0,204.05,204.26,203.86,203.86,31578.0
2023-05-09 15:55:00,203.86,204.17,203.86,203.99,56367.0,203.86,204.17,203.86,203.99,56367.0
2023-05-10 09:30:00,205.7,206.23,204.86,205.36,26772.0,205.7,206.23,204.86,205.36,26772.0
2023-05-10 09:35:00,205.34,205.4,204.87,204.97,14255.0,205.34,205.4,204.87,204.97,14255.0
2023-05-10 09:40:00,204.95,204.95,204.22,204.66,2846.0,204.95,204.95,204.22,204.66,2846.0
2023-05-10 09:45:00,204.63,204.63,203.94,204.05,11590.0,204.63,204.63,203.94,204.05,11590.0
2023-05-10 09:50:00,203.83,204.07,203.77,203.88,8261.0,203.83,204.07,203.77,203.88,8261.0
2023-05-10 09:55:00,203.94,204.34,203.94,204.28,14249.0,203.94,204.34,203.94,204.28,14249.0
2023-05-10 10:00:00,204.31,205.01,204.31,204.91,12953.0,204.31,205.01,204.31,204.91,12953.0
2023-05-10 10:05:00,205.0,205.35,204.82,204.9,40613.0,205.0,205.35,204.82,204.9,40613.0
2023-05-10 10:10:00,204.9,205.47,204.89,205.43,6058.0,204.9,205.47,204.89,205.43,6058.0
2023-05-10 10:15:00,205.44,205.55,204.69,204.78,10494.0,205.44,205.55,204.69,204.78,10494.0
2023-05-10 10:20:00,204.85,205.15,204.85,205.06,12185.0,204.85,205.15,204.85,205.06,12185.0
2023-05-10 10:25:00,205.01,205.37,205.01,205.09,2400.0,205.01,205.37,205.01,205.09,2400.0
2023-05-10 10:30:00,205.16,205.18,204.98,205.09,4750.0,205.16,205.18,204.98,205.09,4750.0
2023-05-10 10:35:00,205.16,205.16,204.7,204.8,4088.0,205.16,205.16,204.7,204.8,4088.0
2023-05-10 10:40:00,204.76,204.87,204.13,204.13,4619.0,204.76,204.87,204.13,204.13,4619.0
2023-05-10 10:45:00,204.14,204.17,203.75,204.16,6437.0,204.14,204.17,203.75,204.16,6437.0
2023-05-10 10:50:00,204.21,204.26,204.02,204.09,4900.0,204.21,204.26,204.02,204.09,4900.0
2023-05-10 10:55:00,204.0,204.05,203.54,203.95,3521.0,204.0,204.05,203.54,203.95,3521.0
2023-05-10 11:00:00,203.97,204.26,203.97,204.25,1800.0,203.97,204.26,203.97,204.25,1800.0
2023-05-10 11:05:00,204.21,204.36,204.13,204.33,3000.0,204.21,204.36,204.13,204.33,3000.0
2023-05-10 11:10:00,204.38,204.57,204.25,204.25,4100.0,204.38,204.57,204.25,204.25,4100.0
2023-05-10 11:15:00,204.35,204.65,204.35,204.53,2406.0,204.35,204.65,204.35,204.53,2406.0
2023-05-10 11:20:00,204.52,204.84,204.48,204.84,2499.0,204.52,204.84,204.48,204.84,2499.0
2023-05-10 11:25:00,204.95,205.02,204.87,205.02,2200.0,204.95,205.02,204.87,205.02,2200.0
2023-05-10 11:30:00,204.98,205.19,204.87,205.06,8800.0,204.98,205.19,204.87,205.06,8800.0
2023-05-10 11:35:00,205.11,205.17,205.01,205.12,5950.0,205.11,205.17,205.01,205.12,5950.0
2023-05-10 11:40:00,205.12,205.2,204.98,205.0,5450.0,205.12,205.2,204.98,205.0,5450.0
2023-05-10 11:45:00,205.0,205.0,204.84,204.92,1994.0,205.0,205.0,204.84,204.92,1994.0
2023-05-10 11:50:00,204.91,205.08,204.74,204.83,3278.0,204.91,205.08,204.74,204.83,3278.0
2023-05-10 11:55:00,204.86,204.94,204.66,204.71,2800.0,204.86,204.94,204.66,204.71,2800.0
2023-05-10 12:00:00,204.81,204.82,204.44,204.61,2536.0,204.81,204.82,204.44,204.61,2536.0
2023-05-10 12:05:00,204.73,204.73,204.4,204.4,300.0,204.73,204.73,204.4,204.4,300.0
2023-05-10 12:10:00,204.34,204.72,204.32,204.61,2912.0,204.34,204.72,204.32,204.61,2912.0
2023-05-10 12:15:00,204.64,204.75,204.56,204.69,2100.0,204.64,204.75,204.56,204.69,2100.0
2023-05-10 12:20:00,204.81,204.81,204.66,204.7,1302.0,204.81,204.81,204.66,204.7,1302.0
2023-05-10 12:25:00,204.66,204.74,204.51,204.66,1960.0,204.66,204.74,204.51,204.66,1960.0
2023-05-10 12:30:00,204.7,204.85,204.61,204.83,3333.0,204.7,204.85,204.61,204.83,3333.0
2023-05-10 12:35:00,204.74,204.9,204.71,204.9,1400.0,204.74,204.9,204.71,204.9,1400.0
2023-05-10 12:40:00,204.87,204.91,204.69,204.69,1200.0,204.87,204.91,204.69,204.69,1200.0
2023-05-10 12:45:00,204.62,204.7,204.43,204.43,3006.0,204.62,204.7,204.43,204.43,3006.0
2023-05-10 12:50:00,204.44,204.59,204.1,204.17,4208.0,204.44,204.59,204.1,204.17,4208.0
2023-05-10 12:55:00,204.14,204.21,203.86,204.08,4808.0,204.14,204.21,203.86,204.08,4808.0
2023-05-10 13:00:00,204.0,204.12,203.84,203.97,3152.0,204.0,204.12,203.84,203.97,3152.0
2023-05-10 13:05:00,204.01,204.1,203.7,203.7,4426.0,204.01,204.1,203.7,203.7,4426.0
2023-05-10 13:10:00,203.72,203.72,203.48,203.66,3097.0,203.72,203.72,203.48,203.66,3097.0
2023-05-10 13:15:00,203.65,203.65,203.19,203.19,9046.0,203.65,203.65,203.19,203.19,9046.0
2023-05-10 13:20:00,203.17,203.29,202.82,202.94,5299.0,203.17,203.29,202.82,202.94,5299.0
2023-05-10 13:25:00,202.9,202.9,202.46,202.57,5758.0,202.9,202.9,202.46,202.57,5758.0
2023-05-10 13:30:00,202.58,202.61,202.33,202.56,8809.0,202.58,202.61,202.33,202.56,8809.0
2023-05-10 13:35:00,202.52,202.65,202.41,202.56,2409.0,202.52,202.65,202.41,202.56,2409.0
2023-05-10 13:40:00,202.48,202.83,202.38,202.83,4545.0,202.48,202.83,202.38,202.83,4545.0
2023-05-10 13:45:00,202.88,203.08,202.81,203.08,2008.0,202.88,203.08,202.81,203.08,2008.0
2023-05-10 13:50:00,203.13,203.36,203.11,203.36,1500.0,203.13,203.36,203.11,203.36,1500.0
2023-05-10 13:55:00,203.53,203.71,203.53,203.56,900.0,203.53,203.71,203.53,203.56,900.0
2023-05-10 14:00:00,203.58,203.72,203.49,203.6,3444.0,203.58,203.72,203.49,203.6,3444.0
2023-05-10 14:05:00,203.67,203.93,203.67,203.83,2861.0,203.67,203.93,203.67,203.83,2861.0
2023-05-10 14:10:00,203.96,204.09,203.88,204.09,1876.0,203.96,204.09,203.88,204.09,1876.0
2023-05-10 14:15:00,204.03,204.15,203.83,203.83,2617.0,204.03,204.15,203.83,203.83,2617.0
2023-05-10 14:20:00,203.9,203.93,203.52,203.55,10697.0,203.9,203.93,203.52,203.55,10697.0
2023-05-10 14:25:00,203.68,203.69,203.44,203.47,5237.0,203.68,203.69,203.44,203.47,5237.0
2023-05-10 14:30:00,203.51,203.76,203.51,203.76,1322.0,203.51,203.76,203.51,203.76,1322.0
2023-05-10 14:35:00,203.96,204.14,203.77,203.78,1900.0,203.96,204.14,203.77,203.78,1900.0
2023-05-10 14:40:00,203.86,204.28,203.83,204.18,4777.0,203.86,204.28,203.83,204.18,4777.0
2023-05-10 14:45:00,204.24,204.32,203.87,204.06,2333.0,204.24,204.32,203.87,204.06,2333.0
2023-05-10 14:50:00,204.06,204.12,203.86,203.91,6296.0,204.06,204.12,203.86,203.91,6296.0
2023-05-10 14:55:00,204.0,204.14,203.94,204.14,7977.0,204.0,204.14,203.94,204.14,7977.0
2023-05-10 15:00:00,204.15,204.25,204.06,204.1,4492.0,204.15,204.25,204.06,204.1,4492.0
2023-05-10 15:05:00,204.2,204.45,204.08,204.3,3350.0,204.2,204.45,204.08,204.3,3350.0
2023-05-10 15:10:00,204.38,204.44,204.25,204.37,4980.0,204.38,204.44,204.25,204.37,4980.0
2023-05-10 15:15:00,204.39,204.49,204.29,204.41,6607.0,204.39,204.49,204.29,204.41,6607.0
2023-05-10 15:20:00,204.47,204.71,204.43,204.6,69789.0,204.47,204.71,204.43,204.6,69789.0
2023-05-10 15:25:00,204.59,205.07,204.59,204.8,13571.0,204.59,205.07,204.59,204.8,13571.0
2023-05-10 15:30:00,204.78,204.95,204.7,204.8,13619.0,204.78,204.95,204.7,204.8,13619.0
2023-05-10 15:35:00,204.77,204.88,204.48,204.5,24023.0,204.77,204.88,204.48,204.5,24023.0
2023-05-10 15:40:00,204.51,204.6,204.39,204.5,14150.0,204.51,204.6,204.39,204.5,14150.0
2023-05-10 15:45:00,204.52,204.52,204.41,204.5,10013.0,204.52,204.52,204.41,204.5,10013.0
2023-05-10 15:50:00,204.4,204.56,204.18,204.47,37073.0,204.4,204.56,204.18,204.47,37073.0
2023-05-10 15:55:00,204.47,204.5,204.07,204.14,87158.0,204.47,204.5,204.07,204.14,87158.0
2023-05-11 09:30:00,203.68,203.72,202.32,202.33,11987.0,203.68,203.72,202.32,202.33,11987.0
2023-05-11 09:35:00,202.37,202.8,201.73,201.95,8691.0,202.37,202.8,201.73,201.95,8691.0
2023-05-11 09:40:00,201.91,201.91,201.24,201.41,9521.0,201.91,201.91,201.24,201.41,9521.0
2023-05-11 09:45:00,201.37,201.38,200.71,200.79,6567.0,201.37,201.38,200.71,200.79,6567.0
2023-05-11 09:50:00,200.74,200.89,200.43,200.43,12237.0,200.74,200.89,200.43,200.43,12237.0
2023-05-11 09:55:00,200.41,200.68,200.35,200.47,10363.0,200.41,200.68,200.35,200.47,10363.0
2023-05-11 10:00:00,200.44,200.89,200.29,200.47,29434.0,200.44,200.89,200.29,200.47,29434.0
2023-05-11 10:05:00,200.48,200.64,199.38,199.53,47097.0,200.48,200.64,199.38,199.53,47097.0
2023-05-11 10:10:00,199.53,200.16,199.37,200.16,37787.0,199.53,200.16,199.37,200.16,37787.0
2023-05-11 10:15:00,200.2,200.47,199.82,200.41,25999.0,200.2,200.47,199.82,200.41,25999.0
2023-05-11 10:20:00,200.44,200.96,200.21,200.96,13162.0,200.44,200.96,200.21,200.96,13162.0
2023-05-11 10:25:00,201.03,201.67,201.03,201.49,4027.0,201.03,201.67,201.03,201.49,4027.0
2023-05-11 10:30:00,201.37,201.55,200.42,200.51,8352.0,201.37,201.55,200.42,200.51,8352.0
2023-05-11 10:35:00,200.56,200.56,199.9,199.9,11827.0,200.56,200.56,199.9,199.9,11827.0
2023-05-11 10:40:00,199.88,200.14,199.86,200.01,2096.0,199.88,200.14,199.86,200.01,2096.0
2023-05-11 10:45:00,199.91,200.6,199.91,200.34,5321.0,199.91,200.6,199.91,200.34,5321.0
2023-05-11 10:50:00,200.54,200.86,200.48,200.65,5128.0,200.54,200.86,200.48,200.65,5128.0
2023-05-11 10:55:00,200.62,200.85,200.57,200.85,3301.0,200.62,200.85,200.57,200.85,3301.0
2023-05-11 11:00:00,200.92,201.0,200.75,200.79,5044.0,200.92,201.0,200.75,200.79,5044.0
2023-05-11 11:05:00,200.85,200.98,200.72,200.88,6477.0,200.85,200.98,200.72,200.88,6477.0
2023-05-11 11:10:00,200.9,200.92,200.67,200.9,5440.0,200.9,200.92,200.67,200.9,5440.0
2023-05-11 11:15:00,200.84,200.99,200.78,200.94,3358.0,200.84,200.99,200.78,200.94,3358.0
2023-05-11 11:20:00,200.92,201.08,200.75,201.08,3642.0,200.92,201.08,200.75,201.08,3642.0
2023-05-11 11:25:00,201.03,201.12,200.63,200.85,19376.0,201.03,201.12,200.63,200.85,19376.0
2023-05-11 11:30:00,200.91,201.07,200.85,200.93,23157.0,200.91,201.07,200.85,200.93,23157.0
2023-05-11 11:35:00,200.89,200.89,200.48,200.48,2955.0,200.89,200.89,200.48,200.48,2955.0
2023-05-11 11:40:00,200.53,200.8,200.5,200.51,4439.0,200.53,200.8,200.5,200.51,4439.0
2023-05-11 11:45:00,200.45,200.45,200.34,200.34,3074.0,200.45,200.45,200.34,200.34,3074.0
2023-05-11 11:50:00,200.26,200.55,200.21,200.51,7205.0,200.26,200.55,200.21,200.51,7205.0
2023-05-11 11:55:00,200.5,200.56,200.41,200.52,4351.0,200.5,200.56,200.41,200.52,4351.0
2023-05-11 12:00:00,200.49,200.51,200.36,200.48,6012.0,200.49,200.51,200.36,200.48,6012.0
2023-05-11 12:05:00,200.5,200.77,200.5,200.69,8603.0,200.5,200.77,200.5,200.69,8603.0
2023-05-11 12:10:00,200.64,200.64,200.23,200.26,10500.0,200.64,200.64,200.23,200.26,10500.0
2023-05-11 12:15:00,200.26,200.34,200.14,200.26,6730.0,200.26,200.34,200.14,200.26,6730.0
2023-05-11 12:20:00,200.37,200.52,200.2,200.48,7229.0,200.37,200.52,200.2,200.48,7229.0
2023-05-11 12:25:00,200.49,200.53,200.2,200.25,12083.0,200.49,200.53,200.2,200.25,12083.0
2023-05-11 12:30:00,200.23,200.55,200.23,200.42,5021.0,200.23,200.55,200.23,200.42,5021.0
2023-05-11 12:35:00,200.39,200.64,200.38,200.58,12371.0,200.39,200.64,200.38,200.58,12371.0
2023-05-11 12:40:00,200.55,200.71,200.51,200.59,7599.0,200.55,200.71,200.51,200.59,7599.0
2023-05-11 12:45:00,200.59,200.6,200.47,200.47,9117.0,200.59,200.6,200.47,200.47,9117.0
2023-05-11 12:50:00,200.47,200.65,200.47,200.48,8887.0,200.47,200.65,200.47,200.48,8887.0
2023-05-11 12:55:00,200.53,200.53,200.41,200.41,3261.0,200.53,200.53,200.41,200.41,3261.0
2023-05-11 13:00:00,200.46,200.6,200.3,200.34,4852.0,200.46,200.6,200.3,200.34,4852.0
2023-05-11 13:05:00,200.33,200.45,200.25,200.32,2757.0,200.33,200.45,200.25,200.32,2757.0
2023-05-11 13:10:00,200.33,200.37,199.86,200.0,20552.0,200.33,200.37,199.86,200.0,20552.0
2023-05-11 13:15:00,200.01,200.06,200.0,200.06,3300.0,200.01,200.06,200.0,200.06,3300.0
2023-05-11 13:20:00,200.08,200.11,199.93,199.93,5995.0,200.08,200.11,199.93,199.93,5995.0
2023-05-11 13:25:00,199.94,199.96,199.84,199.86,1905.0,199.94,199.96,199.84,199.86,1905.0
2023-05-11 13:30:00,199.82,200.12,199.78,200.03,6179.0,199.82,200.12,199.78,200.03,6179.0
2023-05-11 13:35:00,200.07,200.1,199.98,200.07,6461.0,200.07,200.1,199.98,200.07,6461.0
2023-05-11 13:40:00,200.03,200.07,199.86,199.87,9120.0,200.03,200.07,199.86,199.87,9120.0
2023-05-11 13:45:00,199.87,199.87,199.32,199.44,14484.0,199.87,199.87,199.32,199.44,14484.0
2023-05-11 13:50:00,199.48,199.83,199.39,199.83,3794.0,199.48,199.83,199.39,199.83,3794.0
2023-05-11 13:55:00,199.89,199.92,199.8,199.89,4511.0,199.89,199.92,199.8,199.89,4511.0
2023-05-11 14:00:00,199.9,199.93,199.77,199.78,2780.0,199.9,199.93,199.77,199.78,2780.0
2023-05-11 14:05:00,199.71,199.94,199.7,199.91,3366.0,199.71,199.94,199.7,199.91,3366.0
2023-05-11 14:10:00,199.93,200.25,199.86,200.0,17505.0,199.93,200.25,199.86,200.0,17505.0
2023-05-11 14:15:00,200.09,200.09,199.87,199.87,5201.0,200.09,200.09,199.87,199.87,5201.0
2023-05-11 14:20:00,199.88,199.91,199.82,199.9,3059.0,199.88,199.91,199.82,199.9,3059.0
2023-05-11 14:25:00,199.89,200.13,199.89,200.05,8677.0,199.89,200.13,199.89,200.05,8677.0
2023-05-11 14:30:00,200.09,200.16,200.03,200.16,5485.0,200.09,200.16,200.03,200.16,5485.0
2023-05-11 14:35:00,200.08,200.31,200.01,200.25,5312.0,200.08,200.31,200.01,200.25,5312.0
2023-05-11 14:40:00,200.3,200.46,200.2,200.4,15607.0,200.3,200.46,200.2,200.4,15607.0
2023-05-11 14:45:00,200.49,200.55,200.38,200.5,7465.0,200.49,200.55,200.38,200.5,7465.0
2023-05-11 14:50:00,200.53,200.62,200.41,200.62,4472.0,200.53,200.62,200.41,200.62,4472.0
2023-05-11 14:55:00,200.59,200.82,200.39,200.4,34863.0,200.59,200.82,200.39,200.4,34863.0
2023-05-11 15:00:00,200.41,200.63,200.37,200.42,53726.0,200.41,200.63,200.37,200.42,53726.0
2023-05-11 15:05:00,200.48,200.53,200.15,200.3,23537.0,200.48,200.53,200.15,200.3,23537.0
2023-05-11 15:10:00,200.3,201.02,200.3,201.02,4067.0,200.3,201.02,200.3,201.02,4067.0
2023-05-11 15:15:00,200.95,200.96,200.61,200.75,6127.0,200.95,200.96,200.61,200.75,6127.0
2023-05-11 15:20:00,200.75,200.82,200.55,200.77,6736.0,200.75,200.82,200.55,200.77,6736.0
2023-05-11 15:25:00,200.73,200.99,200.73,200.9,7587.0,200.73,200.99,200.73,200.9,7587.0
2023-05-11 15:30:00,200.86,201.13,200.83,201.06,7898.0,200.86,201.13,200.83,201.06,7898.0
2023-05-11 15:35:00,201.06,201.14,200.81,200.84,15584.0,201.06,201.14,200.81,200.84,15584.0
2023-05-11 15:40:00,200.84,201.05,200.78,201.04,6515.0,200.84,201.05,200.78,201.04,6515.0
2023-05-11 15:45:00,201.01,201.24,200.96,201.24,12429.0,201.01,201.24,200.96,201.24,12429.0
2023-05-11 15:50:00,201.19,201.55,201.08,201.5,31401.0,201.19,201.55,201.08,201.5,31401.0
2023-05-11 15:55:00,201.45,201.55,201.32,201.43,67493.0,201.45,201.55,201.32,201.43,67493.0
2023-05-12 09:30:00,202.16,202.16,201.33,201.43,16774.0,202.16,202.16,201.33,201.43,16774.0
2023-05-12 09:35:00,201.42,202.06,201.14,201.19,16060.0,201.42,202.06,201.14,201.19,16060.0
2023-05-12 09:40:00,201.32,201.9,201.01,201.89,5792.0,201.32,201.9,201.01,201.89,5792.0
2023-05-12 09:45:00,201.88,202.41,201.51,202.17,10124.0,201.88,202.41,201.51,202.17,10124.0
2023-05-12 09:50:00,202.2,202.34,201.84,201.99,10260.0,202.2,202.34,201.84,201.99,10260.0
2023-05-12 09:55:00,201.93,202.06,201.87,201.87,2870.0,201.93,202.06,201.87,201.87,2870.0
2023-05-12 10:00:00,201.72,202.12,201.51,201.8,3002.0,201.72,202.12,201.51,201.8,3002.0
2023-05-12 10:05:00,201.68,201.69,201.28,201.64,7017.0,201.68,201.69,201.28,201.64,7017.0
2023-05-12 10:10:00,201.62,201.84,201.23,201.7,26939.0,201.62,201.84,201.23,201.7,26939.0
2023-05-12 10:15:00,201.7,201.83,201.56,201.74,6979.0,201.7,201.83,201.56,201.74,6979.0
2023-05-12 10:20:00,201.74,201.74,201.63,201.67,4073.0,201.74,201.74,201.63,201.67,4073.0
2023-05-12 10:25:00,201.6,201.7,201.55,201.66,4519.0,201.6,201.7,201.55,201.66,4519.0
2023-05-12 10:30:00,201.54,201.54,200.98,200.98,7113.0,201.54,201.54,200.98,200.98,7113.0
2023-05-12 10:35:00,200.99,201.16,200.98,201.16,1450.0,200.99,201.16,200.98,201.16,1450.0
2023-05-12 10:40:00,201.17,201.26,201.16,201.25,2700.0,201.17,201.26,201.16,201.25,2700.0
2023-05-12 10:45:00,201.25,201.33,201.05,201.29,14070.0,201.25,201.33,201.05,201.29,14070.0
2023-05-12 10:50:00,201.21,201.32,200.9,200.9,5679.0,201.21,201.32,200.9,200.9,5679.0
2023-05-12 10:55:00,200.87,200.9,200.68,200.68,7547.0,200.87,200.9,200.68,200.68,7547.0
2023-05-12 11:00:00,200.75,200.87,200.64,200.82,5007.0,200.75,200.87,200.64,200.82,5007.0
2023-05-12 11:05:00,200.84,200.99,200.8,200.87,10061.0,200.84,200.99,200.8,200.87,10061.0
2023-05-12 11:10:00,200.81,200.86,200.32,200.32,9873.0,200.81,200.86,200.32,200.32,9873.0
2023-05-12 11:15:00,200.34,200.71,200.2,200.68,3671.0,200.34,200.71,200.2,200.68,3671.0
2023-05-12 11:20:00,200.69,200.82,200.67,200.68,4752.0,200.69,200.82,200.67,200.68,4752.0
2023-05-12 11:25:00,200.69,200.7,200.45,200.56,9397.0,200.69,200.7,200.45,200.56,9397.0
2023-05-12 11:30:00,200.61,200.72,200.54,200.64,7944.0,200.61,200.72,200.54,200.64,7944.0
2023-05-12 11:35:00,200.68,200.68,200.46,200.53,3361.0,200.68,200.68,200.46,200.53,3361.0
2023-05-12 11:40:00,200.53,200.75,200.48,200.68,2398.0,200.53,200.75,200.48,200.68,2398.0
2023-05-12 11:45:00,200.69,200.9,200.62,200.82,3514.0,200.69,200.9,200.62,200.82,3514.0
2023-05-12 11:50:00,200.9,200.9,200.69,200.84,5530.0,200.9,200.9,200.69,200.84,5530.0
2023-05-12 11:55:00,201.02,201.13,200.94,201.11,4528.0,201.02,201.13,200.94,201.11,4528.0
2023-05-12 12:00:00,201.09,201.13,200.8,200.81,9596.0,201.09,201.13,200.8,200.81,9596.0
2023-05-12 12:05:00,200.8,200.81,200.53,200.55,5499.0,200.8,200.81,200.53,200.55,5499.0
2023-05-12 12:10:00,200.58,200.58,200.29,200.42,7745.0,200.58,200.58,200.29,200.42,7745.0
2023-05-12 12:15:00,200.35,200.65,200.27,200.59,8439.0,200.35,200.65,200.27,200.59,8439.0
2023-05-12 12:20:00,200.55,200.55,200.19,200.35,4012.0,200.55,200.55,200.19,200.35,4012.0
2023-05-12 12:25:00,200.3,200.76,200.3,200.75,2200.0,200.3,200.76,200.3,200.75,2200.0
2023-05-12 12:30:00,200.76,200.77,200.55,200.76,6416.0,200.76,200.77,200.55,200.76,6416.0
2023-05-12 12:35:00,200.83,200.85,200.65,200.7,4129.0,200.83,200.85,200.65,200.7,4129.0
2023-05-12 12:40:00,200.74,200.74,200.39,200.56,4516.0,200.74,200.74,200.39,200.56,4516.0
2023-05-12 12:45:00,200.56,200.56,200.3,200.3,2900.0,200.56,200.56,200.3,200.3,2900.0
2023-05-12 12:50:00,200.4,200.4,200.08,200.16,3546.0,200.4,200.4,200.08,200.16,3546.0
2023-05-12 12:55:00,200.1,200.15,199.99,200.01,2800.0,200.1,200.15,199.99,200.01,2800.0
2023-05-12 13:00:00,199.96,200.02,199.86,200.0,2519.0,199.96,200.02,199.86,200.0,2519.0
2023-05-12 13:05:00,200.0,200.0,199.86,199.92,2699.0,200.0,200.0,199.86,199.92,2699.0
2023-05-12 13:10:00,199.94,200.15,199.88,200.03,4006.0,199.94,200.15,199.88,200.03,4006.0
2023-05-12 13:15:00,200.05,200.15,200.0,200.04,20886.0,200.05,200.15,200.0,200.04,20886.0
2023-05-12 13:20:00,200.04,200.54,199.91,200.54,14650.0,200.04,200.54,199.91,200.54,14650.0
2023-05-12 13:25:00,200.6,200.6,200.24,200.53,4887.0,200.6,200.6,200.24,200.53,4887.0
2023-05-12 13:30:00,200.53,200.77,200.43,200.53,7600.0,200.53,200.77,200.43,200.53,7600.0
2023-05-12 13:35:00,200.52,200.73,200.43,200.7,7847.0,200.52,200.73,200.43,200.7,7847.0
2023-05-12 13:40:00,200.68,200.83,200.62,200.72,11386.0,200.68,200.83,200.62,200.72,11386.0
2023-05-12 13:45:00,200.73,200.84,200.65,200.83,5748.0,200.73,200.84,200.65,200.83,5748.0
2023-05-12 13:50:00,200.84,200.84,200.57,200.57,6040.0,200.84,200.84,200.57,200.57,6040.0
2023-05-12 13:55:00,200.53,200.53,200.39,200.46,788.0,200.53,200.53,200.39,200.46,788.0
2023-05-12 14:00:00,200.47,200.61,200.24,200.61,1900.0,200.47,200.61,200.24,200.61,1900.0
2023-05-12 14:05:00,200.69,200.76,200.63,200.69,3700.0,200.69,200.76,200.63,200.69,3700.0
2023-05-12 14:10:00,200.69,200.75,200.36,200.36,2006.0,200.69,200.75,200.36,200.36,2006.0
2023-05-12 14:15:00,200.47,200.55,200.31,200.47,2738.0,200.47,200.55,200.31,200.47,2738.0
2023-05-12 14:20:00,200.4,200.53,200.39,200.43,1825.0,200.4,200.53,200.39,200.43,1825.0
2023-05-12 14:25:00,200.45,200.67,200.44,200.54,2513.0,200.45,200.67,200.44,200.54,2513.0
2023-05-12 14:30:00,200.59,200.79,200.48,200.78,3914.0,200.59,200.79,200.48,200.78,3914.0
2023-05-12 14:35:00,200.78,200.8,200.59,200.68,3898.0,200.78,200.8,200.59,200.68,3898.0
2023-05-12 14:40:00,200.7,200.72,200.42,200.66,6539.0,200.7,200.72,200.42,200.66,6539.0
2023-05-12 14:45:00,200.67,200.79,200.56,200.62,5716.0,200.67,200.79,200.56,200.62,5716.0
2023-05-12 14:50:00,200.67,200.9,200.67,200.8,6732.0,200.67,200.9,200.67,200.8,6732.0
2023-05-12 14:55:00,200.8,200.83,200.57,200.57,14014.0,200.8,200.83,200.57,200.57,14014.0
2023-05-12 15:00:00,200.69,200.79,200.56,200.67,6516.0,200.69,200.79,200.56,200.67,6516.0
2023-05-12 15:05:00,200.71,200.89,200.67,200.75,7792.0,200.71,200.89,200.67,200.75,7792.0
2023-05-12 15:10:00,200.76,200.77,200.57,200.57,6358.0,200.76,200.77,200.57,200.57,6358.0
2023-05-12 15:15:00,200.61,200.73,200.59,200.7,8601.0,200.61,200.73,200.59,200.7,8601.0
2023-05-12 15:20:00,200.7,200.76,200.64,200.75,6848.0,200.7,200.76,200.64,200.75,6848.0
2023-05-12 15:25:00,200.68,200.73,200.51,200.53,28032.0,200.68,200.73,200.51,200.53,28032.0
2023-05-12 15:30:00,200.81,201.35,200.71,201.35,4210.0,200.81,201.35,200.71,201.35,4210.0
2023-05-12 15:35:00,201.31,201.35,201.17,201.22,6346.0,201.31,201.35,201.17,201.22,6346.0
2023-05-12 15:40:00,201.23,201.37,201.16,201.34,5125.0,201.23,201.37,201.16,201.34,5125.0
2023-05-12 15:45:00,201.36,201.42,201.14,201.15,12383.0,201.36,201.42,201.14,201.15,12383.0
2023-05-12 15:50:00,201.11,201.53,201.02,201.47,26429.0,201.11,201.53,201.02,201.47,26429.0
2023-05-12 15:55:00,201.48,201.54,200.81,201.16,113535.0,201.48,201.54,200.81,201.16,113535.0
2023-05-15 09:30:00,200.86,200.86,199.43,199.59,28240.0,200.86,200.86,199.43,199.59,28240.0
2023-05-15 09:35:00,199.68,199.9,199.02,199.45,6619.0,199.68,199.9,199.02,199.45,6619.0
2023-05-15 09:40:00,199.58,199.63,198.96,199.36,6825.0,199.58,199.63,198.96,199.36,6825.0
2023-05-15 09:45:00,199.43,199.51,199.15,199.25,12064.0,199.43,199.51,199.15,199.25,12064.0
2023-05-15 09:50:00,199.26,199.28,198.92,199.23,3650.0,199.26,199.28,198.92,199.23,3650.0
2023-05-15 09:55:00,199.24,199.42,199.15,199.42,9610.0,199.24,199.42,199.15,199.42,9610.0
2023-05-15 10:00:00,199.42,199.61,199.42,199.5,7782.0,199.42,199.61,199.42,199.5,7782.0
2023-05-15 10:05:00,199.5,199.79,199.35,199.64,12507.0,199.5,199.79,199.35,199.64,12507.0
2023-05-15 10:10:00,199.72,199.87,199.58,199.75,6144.0,199.72,199.87,199.58,199.75,6144.0
2023-05-15 10:15:00,199.73,199.92,199.65,199.9,13213.0,199.73,199.92,199.65,199.9,13213.0
2023-05-15 10:20:00,199.81,199.83,199.53,199.53,3538.0,199.81,199.83,199.53,199.53,3538.0
2023-05-15 10:25:00,199.6,199.7,199.31,199.31,4969.0,199.6,199.7,199.31,199.31,4969.0
2023-05-15 10:30:00,199.37,199.72,199.34,199.72,2941.0,199.37,199.72,199.34,199.72,2941.0
2023-05-15 10:35:00,199.72,199.91,199.6,199.65,5851.0,199.72,199.91,199.6,199.65,5851.0
2023-05-15 10:40:00,199.69,199.89,199.66,199.75,4236.0,199.69,199.89,199.66,199.75,4236.0
2023-05-15 10:45:00,199.75,199.95,199.74,199.86,19304.0,199.75,199.95,199.74,199.86,19304.0
2023-05-15 10:50:00,199.86,199.93,199.66,199.87,9002.0,199.86,199.93,199.66,199.87,9002.0
2023-05-15 10:55:00,199.9,199.92,199.66,199.72,7084.0,199.9,199.92,199.66,199.72,7084.0
2023-05-15 11:00:00,199.71,199.91,199.71,199.75,6340.0,199.71,199.91,199.71,199.75,6340.0
2023-05-15 11:05:00,199.76,199.93,199.75,199.93,2400.0,199.76,199.93,199.75,199.93,2400.0
2023-05-15 11:10:00,199.95,200.03,199.81,199.83,16079.0,199.95,200.03,199.81,199.83,16079.0
2023-05-15 11:15:00,199.87,200.15,199.86,199.96,30819.0,199.87,200.15,199.86,199.96,30819.0
2023-05-15 11:20:00,200.0,200.03,199.7,199.98,16879.0,200.0,200.03,199.7,199.98,16879.0
2023-05-15 11:25:00,200.0,200.39,199.96,200.16,5679.0,200.0,200.39,199.96,200.16,5679.0
2023-05-15 11:30:00,200.19,200.27,199.95,200.18,7595.0,200.19,200.27,199.95,200.18,7595.0
2023-05-15 11:35:00,200.15,200.28,200.12,200.18,7302.0,200.15,200.28,200.12,200.18,7302.0
2023-05-15 11:40:00,200.2,200.26,200.13,200.15,2700.0,200.2,200.26,200.13,200.15,2700.0
2023-05-15 11:45:00,200.11,200.17,199.92,200.15,10101.0,200.11,200.17,199.92,200.15,10101.0
2023-05-15 11:50:00,200.27,200.42,200.16,200.23,4840.0,200.27,200.42,200.16,200.23,4840.0
2023-05-15 11:55:00,200.23,200.66,200.17,200.65,10262.0,200.23,200.66,200.17,200.65,10262.0
2023-05-15 12:00:00,200.69,200.82,200.51,200.53,9263.0,200.69,200.82,200.51,200.53,9263.0
2023-05-15 12:05:00,200.54,200.79,200.5,200.78,3495.0,200.54,200.79,200.5,200.78,3495.0
2023-05-15 12:10:00,200.77,201.0,200.72,200.98,4985.0,200.77,201.0,200.72,200.98,4985.0
2023-05-15 12:15:00,200.96,201.31,200.96,201.29,3024.0,200.96,201.31,200.96,201.29,3024.0
2023-05-15 12:20:00,201.28,201.3,200.69,200.69,7522.0,201.28,201.3,200.69,200.69,7522.0
2023-05-15 12:25:00,200.71,200.81,200.66,200.81,2800.0,200.71,200.81,200.66,200.81,2800.0
2023-05-15 12:30:00,200.81,200.86,200.6,200.62,3152.0,200.81,200.86,200.6,200.62,3152.0
2023-05-15 12:35:00,200.54,200.56,200.41,200.48,6892.0,200.54,200.56,200.41,200.48,6892.0
2023-05-15 12:40:00,200.44,200.51,200.42,200.44,2976.0,200.44,200.51,200.42,200.44,2976.0
2023-05-15 12:45:00,200.48,200.53,200.31,200.38,16590.0,200.48,200.53,200.31,200.38,16590.0
2023-05-15 12:50:00,200.4,200.42,200.3,200.39,5053.0,200.4,200.42,200.3,200.39,5053.0
2023-05-15 12:55:00,200.4,200.78,200.3,200.78,15662.0,200.4,200.78,200.3,200.78,15662.0
2023-05-15 13:00:00,200.8,201.02,200.8,200.99,8463.0,200.8,201.02,200.8,200.99,8463.0
2023-05-15 13:05:00,201.0,201.05,200.77,201.0,15248.0,201.0,201.05,200.77,201.0,15248.0
2023-05-15 13:10:00,201.0,201.27,200.78,200.99,37309.0,201.0,201.27,200.78,200.99,37309.0
2023-05-15 13:15:00,200.97,201.22,200.96,201.11,10652.0,200.97,201.22,200.96,201.11,10652.0
2023-05-15 13:20:00,201.1,201.2,200.91,200.93,7964.0,201.1,201.2,200.91,200.93,7964.0
2023-05-15 13:25:00,200.92,200.96,200.63,200.63,11043.0,200.92,200.96,200.63,200.63,11043.0
2023-05-15 13:30:00,200.68,200.77,200.57,200.71,4503.0,200.68,200.77,200.57,200.71,4503.0
2023-05-15 13:35:00,200.74,201.1,200.65,201.09,11329.0,200.74,201.1,200.65,201.09,11329.0
2023-05-15 13:40:00,201.17,201.17,200.89,201.03,6117.0,201.17,201.17,200.89,201.03,6117.0
2023-05-15 13:45:00,201.06,201.11,200.81,200.87,6340.0,201.06,201.11,200.81,200.87,6340.0
2023-05-15 13:50:00,200.95,201.06,200.91,201.02,4532.0,200.95,201.06,200.91,201.02,4532.0
2023-05-15 13:55:00,201.02,201.49,201.01,201.46,3915.0,201.02,201.49,201.01,201.46,3915.0
2023-05-15 14:00:00,201.5,201.81,201.5,201.76,8688.0,201.5,201.81,201.5,201.76,8688.0
2023-05-15 14:05:00,201.75,201.81,201.69,201.75,4298.0,201.75,201.81,201.69,201.75,4298.0
2023-05-15 14:10:00,201.74,202.08,201.71,202.08,2147.0,201.74,202.08,201.71,202.08,2147.0
2023-05-15 14:15:00,202.06,202.12,201.91,201.95,6718.0,202.06,202.12,201.91,201.95,6718.0
2023-05-15 14:20:00,202.0,202.12,201.94,202.12,2456.0,202.0,202.12,201.94,202.12,2456.0
2023-05-15 14:25:00,202.1,202.1,201.93,201.93,4357.0,202.1,202.1,201.93,201.93,4357.0
2023-05-15 14:30:00,201.96,202.18,201.86,202.18,3019.0,201.96,202.18,201.86,202.18,3019.0
2023-05-15 14:35:00,202.2,202.26,202.12,202.13,3965.0,202.2,202.26,202.12,202.13,3965.0
2023-05-15 14:40:00,202.1,202.23,202.03,202.2,3260.0,202.1,202.23,202.03,202.2,3260.0
2023-05-15 14:45:00,202.19,202.25,201.97,201.97,6092.0,202.19,202.25,201.97,201.97,6092.0
2023-05-15 14:50:00,201.93,202.03,201.74,201.74,4710.0,201.93,202.03,201.74,201.74,4710.0
2023-05-15 14:55:00,201.84,201.96,201.84,201.89,2739.0,201.84,201.96,201.84,201.89,2739.0
2023-05-15 15:00:00,201.97,201.98,201.7,201.7,3699.0,201.97,201.98,201.7,201.7,3699.0
2023-05-15 15:05:00,201.69,201.73,201.62,201.63,5444.0,201.69,201.73,201.62,201.63,5444.0
2023-05-15 15:10:00,201.64,201.9,201.58,201.75,20912.0,201.64,201.9,201.58,201.75,20912.0
2023-05-15 15:15:00,201.72,201.82,201.68,201.75,42940.0,201.72,201.82,201.68,201.75,42940.0
2023-05-15 15:20:00,201.75,201.78,201.67,201.71,9534.0,201.75,201.78,201.67,201.71,9534.0
2023-05-15 15:25:00,201.72,201.9,201.59,201.9,7581.0,201.72,201.9,201.59,201.9,7581.0
2023-05-15 15:30:00,201.82,202.02,201.76,201.76,12484.0,201.82,202.02,201.76,201.76,12484.0
2023-05-15 15:35:00,201.76,201.8,201.67,201.78,12153.0,201.76,201.8,201.67,201.78,12153.0
2023-05-15 15:40:00,201.83,201.87,201.64,201.75,15385.0,201.83,201.87,201.64,201.75,15385.0
2023-05-15 15:45:00,201.73,201.99,201.73,201.95,24853.0,201.73,201.99,201.73,201.95,24853.0
2023-05-15 15:50:00,201.99,202.13,201.7,201.81,71307.0,201.99,202.13,201.7,201.81,71307.0
2023-05-15 15:55:00,201.7,202.34,201.66,202.34,68346.0,201.7,202.34,201.66,202.34,68346.0
2023-05-16 09:30:00,202.01,202.64,202.01,202.54,24026.0,202.01,202.64,202.01,202.54,24026.0
2023-05-16 09:35:00,202.58,202.94,202.11,202.13,5926.0,202.58,202.94,202.11,202.13,5926.0
2023-05-16 09:40:00,202.26,202.73,202.22,202.67,8192.0,202.26,202.73,202.22,202.67,8192.0
2023-05-16 09:45:00,202.74,203.3,202.67,202.89,13239.0,202.74,203.3,202.67,202.89,13239.0
2023-05-16 09:50:00,202.92,203.08,202.31,203.08,12699.0,202.92,203.08,202.31,203.08,12699.0
2023-05-16 09:55:00,203.08,203.43,202.81,203.42,12626.0,203.08,203.43,202.81,203.42,12626.0
2023-05-16 10:00:00,203.44,203.44,203.04,203.04,5945.0,203.44,203.44,203.04,203.04,5945.0
2023-05-16 10:05:00,203.08,203.18,202.94,202.94,3226.0,203.08,203.18,202.94,202.94,3226.0
2023-05-16 10:10:00,202.89,202.95,202.23,202.23,8932.0,202.89,202.95,202.23,202.23,8932.0
2023-05-16 10:15:00,202.15,202.53,202.14,202.53,4432.0,202.15,202.53,202.14,202.53,4432.0
2023-05-16 10:20:00,202.45,202.46,201.97,201.97,6127.0,202.45,202.46,201.97,201.97,6127.0
2023-05-16 10:25:00,201.93,202.38,201.91,202.33,4049.0,201.93,202.38,201.91,202.33,4049.0
2023-05-16 10:30:00,202.39,202.55,202.29,202.37,3181.0,202.39,202.55,202.29,202.37,3181.0
2023-05-16 10:35:00,202.36,202.36,202.08,202.13,2310.0,202.36,202.36,202.08,202.13,2310.0
2023-05-16 10:40:00,202.1,202.17,202.0,202.08,3256.0,202.1,202.17,202.0,202.08,3256.0
2023-05-16 10:45:00,202.08,202.19,202.04,202.19,1366.0,202.08,202.19,202.04,202.19,1366.0
2023-05-16 10:50:00,202.32,202.32,201.82,201.87,3072.0,202.32,202.32,201.82,201.87,3072.0
2023-05-16 10:55:00,201.87,202.23,201.83,201.84,5450.0,201.87,202.23,201.83,201.84,5450.0
2023-05-16 11:00:00,201.85,202.2,201.84,202.19,4703.0,201.85,202.2,201.84,202.19,4703.0
2023-05-16 11:05:00,202.19,202.2,202.06,202.17,6464.0,202.19,202.2,202.06,202.17,6464.0
2023-05-16 11:10:00,202.17,202.42,202.17,202.19,8097.0,202.17,202.42,202.17,202.19,8097.0
2023-05-16 11:15:00,202.22,202.31,201.9,202.31,26605.0,202.22,202.31,201.9,202.31,26605.0
2023-05-16 11:20:00,202.26,202.53,202.08,202.3,8466.0,202.26,202.53,202.08,202.3,8466.0
2023-05-16 11:25:00,202.31,202.34,202.16,202.34,6236.0,202.31,202.34,202.16,202.34,6236.0
2023-05-16 11:30:00,202.35,202.35,201.99,201.99,2746.0,202.35,202.35,201.99,201.99,2746.0
2023-05-16 11:35:00,201.93,202.13,201.82,201.84,5774.0,201.93,202.13,201.82,201.84,5774.0
2023-05-16 11:40:00,201.81,201.82,201.73,201.77,3000.0,201.81,201.82,201.73,201.77,3000.0
2023-05-16 11:45:00,201.79,202.2,201.77,202.16,5508.0,201.79,202.2,201.77,202.16,5508.0
2023-05-16 11:50:00,202.21,202.58,202.18,202.19,5937.0,202.21,202.58,202.18,202.19,5937.0
2023-05-16 11:55:00,202.12,202.23,202.04,202.11,2951.0,202.12,202.23,202.04,202.11,2951.0
2023-05-16 12:00:00,201.98,202.14,201.98,202.02,3354.0,201.98,202.14,201.98,202.02,3354.0
2023-05-16 12:05:00,202.03,202.18,201.9,202.16,5745.0,202.03,202.18,201.9,202.16,5745.0
2023-05-16 12:10:00,202.26,202.47,202.19,202.38,4754.0,202.26,202.47,202.19,202.38,4754.0
2023-05-16 12:15:00,202.4,202.52,202.32,202.34,24548.0,202.4,202.52,202.32,202.34,24548.0
2023-05-16 12:20:00,202.39,202.55,202.3,202.5,3000.0,202.39,202.55,202.3,202.5,3000.0
2023-05-16 12:25:00,202.48,202.76,202.48,202.76,9278.0,202.48,202.76,202.48,202.76,9278.0
2023-05-16 12:30:00,202.71,202.74,202.3,202.46,6068.0,202.71,202.74,202.3,202.46,6068.0
2023-05-16 12:35:00,202.61,202.81,202.61,202.81,1916.0,202.61,202.81,202.61,202.81,1916.0
2023-05-16 12:40:00,202.84,202.92,202.6,202.66,5502.0,202.84,202.92,202.6,202.66,5502.0
2023-05-16 12:45:00,202.72,202.98,202.66,202.91,11096.0,202.72,202.98,202.66,202.91,11096.0
2023-05-16 12:50:00,202.91,202.99,202.83,202.91,7300.0,202.91,202.99,202.83,202.91,7300.0
2023-05-16 12:55:00,202.85,203.11,202.85,203.03,5826.0,202.85,203.11,202.85,203.03,5826.0
2023-05-16 13:00:00,203.11,203.34,203.11,203.2,10183.0,203.11,203.34,203.11,203.2,10183.0
2023-05-16 13:05:00,203.17,203.54,203.1,203.54,2669.0,203.17,203.54,203.1,203.54,2669.0
2023-05-16 13:10:00,203.51,203.51,203.01,203.05,2567.0,203.51,203.51,203.01,203.05,2567.0
2023-05-16 13:15:00,202.95,202.95,202.73,202.74,3050.0,202.95,202.95,202.73,202.74,3050.0
2023-05-16 13:20:00,202.77,202.79,202.47,202.49,1707.0,202.77,202.79,202.47,202.49,1707.0
2023-05-16 13:25:00,202.43,202.53,202.43,202.44,1703.0,202.43,202.53,202.43,202.44,1703.0
2023-05-16 13:30:00,202.45,202.77,202.43,202.77,2500.0,202.45,202.77,202.43,202.77,2500.0
2023-05-16 13:35:00,202.76,202.8,202.61,202.61,2100.0,202.76,202.8,202.61,202.61,2100.0
2023-05-16 13:40:00,202.61,202.87,202.61,202.78,4136.0,202.61,202.87,202.61,202.78,4136.0
2023-05-16 13:45:00,202.8,202.9,202.72,202.9,6640.0,202.8,202.9,202.72,202.9,6640.0
2023-05-16 13:50:00,202.85,202.91,202.75,202.83,2035.0,202.85,202.91,202.75,202.83,2035.0
2023-05-16 13:55:00,202.86,202.93,202.8,202.81,3975.0,202.86,202.93,202.8,202.81,3975.0
2023-05-16 14:00:00,202.85,202.85,202.38,202.48,5731.0,202.85,202.85,202.38,202.48,5731.0
2023-05-16 14:05:00,202.49,202.49,202.29,202.48,4069.0,202.49,202.49,202.29,202.48,4069.0
2023-05-16 14:10:00,202.43,202.69,202.37,202.59,5245.0,202.43,202.69,202.37,202.59,5245.0
2023-05-16 14:15:00,202.56,202.74,202.51,202.74,6341.0,202.56,202.74,202.51,202.74,6341.0
2023-05-16 14:20:00,202.83,202.98,202.77,202.82,7000.0,202.83,202.98,202.77,202.82,7000.0
2023-05-16 14:25:00,202.84,202.99,202.81,202.96,3656.0,202.84,202.99,202.81,202.96,3656.0
2023-05-16 14:30:00,202.94,202.97,202.82,202.92,1528.0,202.94,202.97,202.82,202.92,1528.0
2023-05-16 14:35:00,202.88,203.02,202.86,203.01,2898.0,202.88,203.02,202.86,203.01,2898.0
2023-05-16 14:40:00,203.02,203.1,203.01,203.04,1027.0,203.02,203.1,203.01,203.04,1027.0
2023-05-16 14:45:00,202.99,203.01,202.89,202.96,9464.0,202.99,203.01,202.89,202.96,9464.0
2023-05-16 14:50:00,202.93,202.96,202.82,202.95,2404.0,202.93,202.96,202.82,202.95,2404.0
2023-05-16 14:55:00,202.98,203.02,202.83,202.89,4290.0,202.98,203.02,202.83,202.89,4290.0
2023-05-16 15:00:00,202.88,203.03,202.84,202.96,2873.0,202.88,203.03,202.84,202.96,2873.0
2023-05-16 15:05:00,202.91,202.95,202.84,202.84,2799.0,202.91,202.95,202.84,202.84,2799.0
2023-05-16 15:10:00,202.88,202.88,202.55,202.56,8037.0,202.88,202.88,202.55,202.56,8037.0
2023-05-16 15:15:00,202.59,202.67,202.54,202.6,5212.0,202.59,202.67,202.54,202.6,5212.0
2023-05-16 15:20:00,202.52,202.75,202.48,202.68,9198.0,202.52,202.75,202.48,202.68,9198.0
2023-05-16 15:25:00,202.7,202.91,202.7,202.86,4512.0,202.7,202.91,202.7,202.86,4512.0
2023-05-16 15:30:00,202.82,202.9,202.7,202.84,6213.0,202.82,202.9,202.7,202.84,6213.0
2023-05-16 15:35:00,202.87,202.96,202.79,202.96,4996.0,202.87,202.96,202.79,202.96,4996.0
2023-05-16 15:40:00,202.93,202.99,202.79,202.98,7300.0,202.93,202.99,202.79,202.98,7300.0
2023-05-16 15:45:00,202.91,203.08,202.79,202.91,9693.0,202.91,203.08,202.79,202.91,9693.0
2023-05-16 15:50:00,202.79,202.8,202.44,202.5,20320.0,202.79,202.8,202.44,202.5,20320.0
2023-05-16 15:55:00,202.49,202.56,202.28,202.48,66346.0,202.49,202.56,202.28,202.48,66346.0
2023-05-17 09:30:00,202.98,204.42,202.66,204.26,19641.0,202.98,204.42,202.66,204.26,19641.0
2023-05-17 09:35:00,204.26,204.43,203.71,203.98,9978.0,204.26,204.43,203.71,203.98,9978.0
2023-05-17 09:40:00,204.0,204.01,203.33,203.33,1700.0,204.0,204.01,203.33,203.33,1700.0
2023-05-17 09:45:00,203.39,203.39,202.96,203.16,3754.0,203.39,203.39,202.96,203.16,3754.0
2023-05-17 09:50:00,202.87,202.91,202.46,202.59,5135.0,202.87,202.91,202.46,202.59,5135.0
2023-05-17 09:55:00,202.59,202.69,202.16,202.16,5049.0,202.59,202.69,202.16,202.16,5049.0
2023-05-17 10:00:00,202.17,202.54,202.08,202.54,6243.0,202.17,202.54,202.08,202.54,6243.0
2023-05-17 10:05:00,202.6,202.67,202.49,202.59,3435.0,202.6,202.67,202.49,202.59,3435.0
2023-05-17 10:10:00,202.52,202.69,202.47,202.69,1887.0,202.52,202.69,202.47,202.69,1887.0
2023-05-17 10:15:00,202.65,202.92,202.65,202.92,2574.0,202.65,202.92,202.65,202.92,2574.0
2023-05-17 10:20:00,202.83,203.16,202.83,203.12,12866.0,202.83,203.16,202.83,203.12,12866.0
2023-05-17 10:25:00,203.02,203.26,203.01,203.23,3384.0,203.02,203.26,203.01,203.23,3384.0
2023-05-17 10:30:00,203.24,203.31,203.1,203.28,28563.0,203.24,203.31,203.1,203.28,28563.0
2023-05-17 10:35:00,203.32,203.55,203.22,203.47,11026.0,203.32,203.55,203.22,203.47,11026.0
2023-05-17 10:40:00,203.48,203.54,203.36,203.48,5828.0,203.48,203.54,203.36,203.48,5828.0
2023-05-17 10:45:00,203.5,203.54,203.39,203.53,12992.0,203.5,203.54,203.39,203.53,12992.0
2023-05-17 10:50:00,203.55,203.7,203.49,203.53,9663.0,203.55,203.7,203.49,203.53,9663.0
2023-05-17 10:55:00,203.51,204.0,203.5,203.96,1567.0,203.51,204.0,203.5,203.96,1567.0
2023-05-17 11:00:00,203.97,204.22,203.89,204.11,4637.0,203.97,204.22,203.89,204.11,4637.0
2023-05-17 11:05:00,204.11,204.13,203.81,203.85,9102.0,204.11,204.13,203.81,203.85,9102.0
2023-05-17 11:10:00,203.83,203.91,203.7,203.74,2679.0,203.83,203.91,203.7,203.74,2679.0
2023-05-17 11:15:00,203.69,203.93,203.52,203.62,5937.0,203.69,203.93,203.52,203.62,5937.0
2023-05-17 11:20:00,203.64,203.65,203.26,203.55,4550.0,203.64,203.65,203.26,203.55,4550.0
2023-05-17 11:25:00,203.56,203.75,203.47,203.69,3666.0,203.56,203.75,203.47,203.69,3666.0
2023-05-17 11:30:00,203.79,203.82,203.69,203.69,3150.0,203.79,203.82,203.69,203.69,3150.0
2023-05-17 11:35:00,203.74,203.87,203.73,203.87,1223.0,203.74,203.87,203.73,203.87,1223.0
2023-05-17 11:40:00,203.89,203.94,203.84,203.87,4314.0,203.89,203.94,203.84,203.87,4314.0
2023-05-17 11:45:00,203.87,204.08,203.85,203.93,9618.0,203.87,204.08,203.85,203.93,9618.0
2023-05-17 11:50:00,203.85,203.86,203.64,203.64,1917.0,203.85,203.86,203.64,203.64,1917.0
2023-05-17 11:55:00,203.62,203.76,203.62,203.76,3869.0,203.62,203.76,203.62,203.76,3869.0
2023-05-17 12:00:00,203.76,203.76,203.62,203.66,3988.0,203.76,203.76,203.62,203.66,3988.0
2023-05-17 12:05:00,203.73,204.0,203.73,204.0,2278.0,203.73,204.0,203.73,204.0,2278.0
2023-05-17 12:10:00,203.97,204.08,203.93,203.93,3410.0,203.97,204.08,203.93,203.93,3410.0
2023-05-17 12:15:00,203.97,204.01,203.89,203.92,3293.0,203.97,204.01,203.89,203.92,3293.0
2023-05-17 12:20:00,203.92,203.93,203.75,203.88,3048.0,203.92,203.93,203.75,203.88,3048.0
2023-05-17 12:25:00,203.96,204.26,203.95,204.24,3228.0,203.96,204.26,203.95,204.24,3228.0
2023-05-17 12:30:00,204.24,204.3,204.16,204.26,5401.0,204.24,204.3,204.16,204.26,5401.0
2023-05-17 12:35:00,204.22,204.33,204.16,204.33,3155.0,204.22,204.33,204.16,204.33,3155.0
2023-05-17 12:40:00,204.29,204.46,204.28,204.43,3744.0,204.29,204.46,204.28,204.43,3744.0
2023-05-17 12:45:00,204.44,204.58,204.28,204.5,3100.0,204.44,204.58,204.28,204.5,3100.0
2023-05-17 12:50:00,204.49,204.6,204.41,204.57,4066.0,204.49,204.6,204.41,204.57,4066.0
2023-05-17 12:55:00,204.66,204.67,204.41,204.5,3430.0,204.66,204.67,204.41,204.5,3430.0
2023-05-17 13:00:00,204.5,204.77,204.49,204.76,4016.0,204.5,204.77,204.49,204.76,4016.0
2023-05-17 13:05:00,204.77,205.09,204.73,204.91,8122.0,204.77,205.09,204.73,204.91,8122.0
2023-05-17 13:10:00,204.93,205.13,204.86,205.06,1775.0,204.93,205.13,204.86,205.06,1775.0
2023-05-17 13:15:00,205.03,205.1,205.02,205.1,2100.0,205.03,205.1,205.02,205.1,2100.0
2023-05-17 13:20:00,205.1,205.32,205.01,205.06,4755.0,205.1,205.32,205.01,205.06,4755.0
2023-05-17 13:25:00,204.99,205.22,204.97,205.2,12282.0,204.99,205.22,204.97,205.2,12282.0
2023-05-17 13:30:00,205.2,205.31,205.06,205.31,19529.0,205.2,205.31,205.06,205.31,19529.0
2023-05-17 13:35:00,205.27,205.27,205.0,205.17,3099.0,205.27,205.27,205.0,205.17,3099.0
2023-05-17 13:40:00,205.2,205.38,205.16,205.28,13854.0,205.2,205.38,205.16,205.28,13854.0
2023-05-17 13:45:00,205.26,205.4,205.23,205.35,3038.0,205.26,205.4,205.23,205.35,3038.0
2023-05-17 13:50:00,205.33,205.33,205.02,205.18,4600.0,205.33,205.33,205.02,205.18,4600.0
2023-05-17 13:55:00,205.14,205.56,205.14,205.52,33588.0,205.14,205.56,205.14,205.52,33588.0
2023-05-17 14:00:00,205.48,205.62,205.4,205.4,5238.0,205.48,205.62,205.4,205.4,5238.0
2023-05-17 14:05:00,205.4,205.42,205.18,205.18,4723.0,205.4,205.42,205.18,205.18,4723.0
2023-05-17 14:10:00,205.19,205.38,205.11,205.38,4733.0,205.19,205.38,205.11,205.38,4733.0
2023-05-17 14:15:00,205.33,205.35,205.14,205.14,4165.0,205.33,205.35,205.14,205.14,4165.0
2023-05-17 14:20:00,205.12,205.17,204.97,205.17,5201.0,205.12,205.17,204.97,205.17,5201.0
2023-05-17 14:25:00,205.17,205.17,204.92,205.0,3703.0,205.17,205.17,204.92,205.0,3703.0
2023-05-17 14:30:00,204.92,205.04,204.84,204.84,3104.0,204.92,205.04,204.84,204.84,3104.0
2023-05-17 14:35:00,204.86,204.91,204.72,204.73,4886.0,204.86,204.91,204.72,204.73,4886.0
2023-05-17 14:40:00,204.76,204.76,204.47,204.5,4306.0,204.76,204.76,204.47,204.5,4306.0
2023-05-17 14:45:00,204.48,204.66,204.43,204.64,6761.0,204.48,204.66,204.43,204.64,6761.0
2023-05-17 14:50:00,204.68,204.68,204.46,204.56,4960.0,204.68,204.68,204.46,204.56,4960.0
2023-05-17 14:55:00,204.56,204.59,204.35,204.36,6367.0,204.56,204.59,204.35,204.36,6367.0
2023-05-17 15:00:00,204.33,204.52,204.26,204.46,7085.0,204.33,204.52,204.26,204.46,7085.0
2023-05-17 15:05:00,204.53,204.8,204.47,204.66,4371.0,204.53,204.8,204.47,204.66,4371.0
2023-05-17 15:10:00,204.7,204.77,204.49,204.59,5227.0,204.7,204.77,204.49,204.59,5227.0
2023-05-17 15:15:00,204.59,204.64,204.45,204.47,23572.0,204.59,204.64,204.45,204.47,23572.0
2023-05-17 15:20:00,204.47,204.52,204.27,204.3,8731.0,204.47,204.52,204.27,204.3,8731.0
2023-05-17 15:25:00,204.33,204.39,204.18,204.28,10663.0,204.33,204.39,204.18,204.28,10663.0
2023-05-17 15:30:00,204.26,204.37,204.1,204.2,6710.0,204.26,204.37,204.1,204.2,6710.0
2023-05-17 15:35:00,204.19,204.19,203.98,204.13,6848.0,204.19,204.19,203.98,204.13,6848.0
2023-05-17 15:40:00,204.19,204.27,204.08,204.19,7931.0,204.19,204.27,204.08,204.19,7931.0
2023-05-17 15:45:00,204.18,204.43,204.1,204.43,19913.0,204.18,204.43,204.1,204.43,19913.0
2023-05-17 15:50:00,204.49,204.58,204.21,204.47,39614.0,204.49,204.58,204.21,204.47,39614.0
2023-05-17 15:55:00,204.42,204.44,203.97,204.07,65167.0,204.42,204.44,203.97,204.07,65167.0
2023-05-18 09:30:00,205.53,208.22,205.45,207.69,45924.0,205.53,208.22,205.45,207.69,45924.0
2023-05-18 09:35:00,207.71,207.83,206.87,207.83,19878.0,207.71,207.83,206.87,207.83,19878.0
2023-05-18 09:40:00,207.71,208.88,207.57,208.88,51875.0,207.71,208.88,207.57,208.88,51875.0
2023-05-18 09:45:00,208.91,209.66,208.87,209.53,31198.0,208.91,209.66,208.87,209.53,31198.0
2023-05-18 09:50:00,209.47,210.09,209.47,209.71,25576.0,209.47,210.09,209.47,209.71,25576.0
2023-05-18 09:55:00,209.88,210.95,209.42,210.86,28492.0,209.88,210.95,209.42,210.86,28492.0
2023-05-18 10:00:00,210.85,211.32,210.77,211.24,46984.0,210.85,211.32,210.77,211.24,46984.0
2023-05-18 10:05:00,211.31,211.82,211.19,211.54,22710.0,211.31,211.82,211.19,211.54,22710.0
2023-05-18 10:10:00,211.76,211.85,210.93,210.94,15356.0,211.76,211.85,210.93,210.94,15356.0
2023-05-18 10:15:00,210.94,211.49,210.59,211.34,36521.0,210.94,211.49,210.59,211.34,36521.0
2023-05-18 10:20:00,211.28,212.58,211.27,212.49,61795.0,211.28,212.58,211.27,212.49,61795.0
2023-05-18 10:25:00,212.38,212.57,212.16,212.19,38566.0,212.38,212.57,212.16,212.19,38566.0
2023-05-18 10:30:00,212.19,212.97,212.19,212.84,18389.0,212.19,212.97,212.19,212.84,18389.0
2023-05-18 10:35:00,212.84,213.51,212.71,213.41,27072.0,212.84,213.51,212.71,213.41,27072.0
2023-05-18 10:40:00,213.45,213.72,213.21,213.62,28721.0,213.45,213.72,213.21,213.62,28721.0
2023-05-18 10:45:00,213.61,213.64,213.1,213.58,28241.0,213.61,213.64,213.1,213.58,28241.0
2023-05-18 10:50:00,213.5,213.54,213.11,213.5,36346.0,213.5,213.54,213.11,213.5,36346.0
2023-05-18 10:55:00,213.46,214.37,213.38,214.22,17075.0,213.46,214.37,213.38,214.22,17075.0
2023-05-18 11:00:00,214.36,214.84,214.29,214.77,15100.0,214.36,214.84,214.29,214.77,15100.0
2023-05-18 11:05:00,214.77,215.27,214.68,215.14,24411.0,214.77,215.27,214.68,215.14,24411.0
2023-05-18 11:10:00,215.22,215.34,214.65,214.73,26114.0,215.22,215.34,214.65,214.73,26114.0
2023-05-18 11:15:00,214.73,215.02,214.65,214.99,24277.0,214.73,215.02,214.65,214.99,24277.0
2023-05-18 11:20:00,214.94,215.31,214.78,214.78,30010.0,214.94,215.31,214.78,214.78,30010.0
2023-05-18 11:25:00,214.8,215.71,214.54,215.66,23261.0,214.8,215.71,214.54,215.66,23261.0
2023-05-18 11:30:00,215.67,216.13,215.49,216.12,22571.0,215.67,216.13,215.49,216.12,22571.0
2023-05-18 11:35:00,216.13,216.58,216.05,216.27,18997.0,216.13,216.58,216.05,216.27,18997.0
2023-05-18 11:40:00,216.22,217.09,216.11,217.07,35937.0,216.22,217.09,216.11,217.07,35937.0
2023-05-18 11:45:00,217.06,217.46,216.77,217.25,60202.0,217.06,217.46,216.77,217.25,60202.0
2023-05-18 11:50:00,217.25,217.25,216.92,217.03,13628.0,217.25,217.25,216.92,217.03,13628.0
2023-05-18 11:55:00,216.98,217.15,216.7,217.0,11700.0,216.98,217.15,216.7,217.0,11700.0
2023-05-18 12:00:00,217.0,217.12,216.56,216.69,30019.0,217.0,217.12,216.56,216.69,30019.0
2023-05-18 12:05:00,216.71,216.71,215.8,215.98,13505.0,216.71,216.71,215.8,215.98,13505.0
2023-05-18 12:10:00,216.03,216.53,215.75,215.75,13024.0,216.03,216.53,215.75,215.75,13024.0
2023-05-18 12:15:00,215.61,215.89,215.38,215.42,12646.0,215.61,215.89,215.38,215.42,12646.0
2023-05-18 12:20:00,215.43,215.94,215.42,215.94,32814.0,215.43,215.94,215.42,215.94,32814.0
2023-05-18 12:25:00,216.04,216.23,215.74,216.04,41320.0,216.04,216.23,215.74,216.04,41320.0
2023-05-18 12:30:00,216.07,216.28,215.8,216.22,4631.0,216.07,216.28,215.8,216.22,4631.0
2023-05-18 12:35:00,216.34,216.5,216.24,216.49,8463.0,216.34,216.5,216.24,216.49,8463.0
2023-05-18 12:40:00,216.45,216.47,216.29,216.45,8195.0,216.45,216.47,216.29,216.45,8195.0
2023-05-18 12:45:00,216.4,216.86,216.4,216.82,10708.0,216.4,216.86,216.4,216.82,10708.0
2023-05-18 12:50:00,216.75,217.24,216.74,217.24,8010.0,216.75,217.24,216.74,217.24,8010.0
2023-05-18 12:55:00,217.31,217.33,216.61,216.77,10032.0,217.31,217.33,216.61,216.77,10032.0
2023-05-18 13:00:00,216.71,216.71,216.17,216.32,9642.0,216.71,216.71,216.17,216.32,9642.0
2023-05-18 13:05:00,216.39,216.71,216.39,216.64,2900.0,216.39,216.71,216.39,216.64,2900.0
2023-05-18 13:10:00,216.64,216.64,216.13,216.13,7152.0,216.64,216.64,216.13,216.13,7152.0
2023-05-18 13:15:00,216.22,216.36,216.12,216.31,8766.0,216.22,216.36,216.12,216.31,8766.0
2023-05-18 13:20:00,216.28,216.3,215.87,215.87,8124.0,216.28,216.3,215.87,215.87,8124.0
2023-05-18 13:25:00,215.89,216.44,215.88,215.9,9485.0,215.89,216.44,215.88,215.9,9485.0
2023-05-18 13:30:00,215.87,216.28,215.8,216.19,5248.0,215.87,216.28,215.8,216.19,5248.0
2023-05-18 13:35:00,216.2,216.25,215.69,215.7,7052.0,216.2,216.25,215.69,215.7,7052.0
2023-05-18 13:40:00,215.6,215.6,215.35,215.51,8990.0,215.6,215.6,215.35,215.51,8990.0
2023-05-18 13:45:00,215.4,215.45,215.14,215.14,6943.0,215.4,215.45,215.14,215.14,6943.0
2023-05-18 13:50:00,215.13,215.13,214.64,214.74,10813.0,215.13,215.13,214.64,214.74,10813.0
2023-05-18 13:55:00,214.81,215.02,214.81,214.86,5058.0,214.81,215.02,214.81,214.86,5058.0
2023-05-18 14:00:00,214.89,215.08,214.72,214.86,15217.0,214.89,215.08,214.72,214.86,15217.0
2023-05-18 14:05:00,214.84,215.03,214.67,214.82,9746.0,214.84,215.03,214.67,214.82,9746.0
2023-05-18 14:10:00,214.85,214.93,214.64,214.65,12810.0,214.85,214.93,214.64,214.65,12810.0
2023-05-18 14:15:00,214.65,215.11,214.64,215.11,11147.0,214.65,215.11,214.64,215.11,11147.0
2023-05-18 14:20:00,215.17,215.31,214.83,214.92,16835.0,215.17,215.31,214.83,214.92,16835.0
2023-05-18 14:25:00,214.98,215.05,214.63,214.63,6678.0,214.98,215.05,214.63,214.63,6678.0
2023-05-18 14:30:00,214.68,214.77,214.31,214.36,11390.0,214.68,214.77,214.31,214.36,11390.0
2023-05-18 14:35:00,214.4,215.02,214.4,214.97,11036.0,214.4,215.02,214.4,214.97,11036.0
2023-05-18 14:40:00,215.0,215.18,214.93,215.01,18978.0,215.0,215.18,214.93,215.01,18978.0
2023-05-18 14:45:00,215.0,215.34,214.94,215.27,7482.0,215.0,215.34,214.94,215.27,7482.0
2023-05-18 14:50:00,215.28,215.35,215.0,215.04,22494.0,215.28,215.35,215.0,215.04,22494.0
2023-05-18 14:55:00,215.02,215.33,214.94,215.31,16159.0,215.02,215.33,214.94,215.31,16159.0
2023-05-18 15:00:00,215.35,215.41,215.02,215.03,9742.0,215.35,215.41,215.02,215.03,9742.0
2023-05-18 15:05:00,215.02,215.02,214.78,214.91,12635.0,215.02,215.02,214.78,214.91,12635.0
2023-05-18 15:10:00,214.92,215.08,214.83,215.01,12243.0,214.92,215.08,214.83,215.01,12243.0
2023-05-18 15:15:00,215.09,215.95,215.08,215.95,25232.0,215.09,215.95,215.08,215.95,25232.0
2023-05-18 15:20:00,215.91,215.98,215.58,215.91,27846.0,215.91,215.98,215.58,215.91,27846.0
2023-05-18 15:25:00,215.91,216.08,215.83,216.04,23574.0,215.91,216.08,215.83,216.04,23574.0
2023-05-18 15:30:00,216.01,216.18,215.91,216.17,44782.0,216.01,216.18,215.91,216.17,44782.0
2023-05-18 15:35:00,216.16,216.42,215.93,216.02,66834.0,216.16,216.42,215.93,216.02,66834.0
2023-05-18 15:40:00,215.99,216.39,215.98,216.3,35628.0,215.99,216.39,215.98,216.3,35628.0
2023-05-18 15:45:00,216.32,216.38,215.87,215.97,27284.0,216.32,216.38,215.87,215.97,27284.0
2023-05-18 15:50:00,216.0,216.64,216.0,216.38,51763.0,216.0,216.64,216.0,216.38,51763.0
2023-05-18 15:55:00,216.44,217.01,216.41,216.85,118238.0,216.44,217.01,216.41,216.85,118238.0
2023-05-19 09:30:00,217.6,219.09,217.6,218.26,82243.0,217.6,219.09,217.6,218.26,82243.0
2023-05-19 09:35:00,218.37,218.37,217.53,217.74,8779.0,218.37,218.37,217.53,217.74,8779.0
2023-05-19 09:40:00,217.6,218.21,217.59,218.21,12405.0,217.6,218.21,217.59,218.21,12405.0
2023-05-19 09:45:00,218.13,218.48,217.97,218.26,8833.0,218.13,218.48,217.97,218.26,8833.0
2023-05-19 09:50:00,218.26,218.3,217.91,217.99,8500.0,218.26,218.3,217.91,217.99,8500.0
2023-05-19 09:55:00,218.08,218.3,217.67,217.96,17112.0,218.08,218.3,217.67,217.96,17112.0
2023-05-19 10:00:00,218.02,218.21,216.52,216.7,25415.0,218.02,218.21,216.52,216.7,25415.0
2023-05-19 10:05:00,216.63,216.89,216.06,216.45,20390.0,216.63,216.89,216.06,216.45,20390.0
2023-05-19 10:10:00,216.53,217.24,216.47,217.1,10496.0,216.53,217.24,216.47,217.1,10496.0
2023-05-19 10:15:00,217.09,217.4,216.91,217.29,8901.0,217.09,217.4,216.91,217.29,8901.0
2023-05-19 10:20:00,217.31,217.75,217.28,217.36,10117.0,217.31,217.75,217.28,217.36,10117.0
2023-05-19 10:25:00,217.42,217.46,217.06,217.22,5837.0,217.42,217.46,217.06,217.22,5837.0
2023-05-19 10:30:00,217.28,217.62,217.26,217.62,9092.0,217.28,217.62,217.26,217.62,9092.0
2023-05-19 10:35:00,217.68,217.73,217.38,217.65,12237.0,217.68,217.73,217.38,217.65,12237.0
2023-05-19 10:40:00,217.62,217.75,217.01,217.15,13701.0,217.62,217.75,217.01,217.15,13701.0
2023-05-19 10:45:00,217.18,217.24,216.82,216.86,9243.0,217.18,217.24,216.82,216.86,9243.0
2023-05-19 10:50:00,216.94,217.39,216.54,216.58,7150.0,216.94,217.39,216.54,216.58,7150.0
2023-05-19 10:55:00,216.59,216.64,216.41,216.61,6213.0,216.59,216.64,216.41,216.61,6213.0
2023-05-19 11:00:00,216.61,216.61,216.06,216.26,8397.0,216.61,216.61,216.06,216.26,8397.0
2023-05-19 11:05:00,216.26,216.28,215.77,215.8,6500.0,216.26,216.28,215.77,215.8,6500.0
2023-05-19 11:10:00,215.82,216.03,215.76,215.8,5241.0,215.82,216.03,215.76,215.8,5241.0
2023-05-19 11:15:00,215.79,216.03,215.57,215.76,6087.0,215.79,216.03,215.57,215.76,6087.0
2023-05-19 11:20:00,215.82,216.12,215.8,216.02,4001.0,215.82,216.12,215.8,216.02,4001.0
2023-05-19 11:25:00,216.07,216.29,215.67,215.67,7598.0,216.07,216.29,215.67,215.67,7598.0
2023-05-19 11:30:00,215.64,215.92,215.44,215.54,6257.0,215.64,215.92,215.44,215.54,6257.0
2023-05-19 11:35:00,215.53,215.75,215.41,215.41,3705.0,215.53,215.75,215.41,215.41,3705.0
2023-05-19 11:40:00,215.34,215.87,215.33,215.78,4967.0,215.34,215.87,215.33,215.78,4967.0
2023-05-19 11:45:00,215.89,216.35,215.89,216.31,4426.0,215.89,216.35,215.89,216.31,4426.0
2023-05-19 11:50:00,216.29,216.36,216.18,216.34,3896.0,216.29,216.36,216.18,216.34,3896.0
2023-05-19 11:55:00,216.33,216.5,215.99,216.12,7047.0,216.33,216.5,215.99,216.12,7047.0
2023-05-19 12:00:00,216.11,216.29,215.78,215.78,2730.0,216.11,216.29,215.78,215.78,2730.0
2023-05-19 12:05:00,215.86,215.9,215.46,215.46,5305.0,215.86,215.9,215.46,215.46,5305.0
2023-05-19 12:10:00,215.64,215.69,215.44,215.48,2262.0,215.64,215.69,215.44,215.48,2262.0
2023-05-19 12:15:00,215.3,215.6,215.19,215.29,4659.0,215.3,215.6,215.19,215.29,4659.0
2023-05-19 12:20:00,215.4,215.47,215.18,215.21,3700.0,215.4,215.47,215.18,215.21,3700.0
2023-05-19 12:25:00,215.25,215.29,215.11,215.12,3727.0,215.25,215.29,215.11,215.12,3727.0
2023-05-19 12:30:00,215.04,215.04,214.78,214.83,4786.0,215.04,215.04,214.78,214.83,4786.0
2023-05-19 12:35:00,214.88,215.33,214.84,215.32,5385.0,214.88,215.33,214.84,215.32,5385.0
2023-05-19 12:40:00,215.29,215.66,215.25,215.66,3922.0,215.29,215.66,215.25,215.66,3922.0
2023-05-19 12:45:00,215.72,215.73,215.49,215.68,3237.0,215.72,215.73,215.49,215.68,3237.0
2023-05-19 12:50:00,215.62,215.96,215.61,215.94,4266.0,215.62,215.96,215.61,215.94,4266.0
2023-05-19 12:55:00,215.97,216.0,215.53,215.64,4473.0,215.97,216.0,215.53,215.64,4473.0
2023-05-19 13:00:00,215.61,215.8,215.58,215.69,3571.0,215.61,215.8,215.58,215.69,3571.0
2023-05-19 13:05:00,215.72,215.73,215.44,215.47,3701.0,215.72,215.73,215.44,215.47,3701.0
2023-05-19 13:10:00,215.42,215.5,215.31,215.44,3700.0,215.42,215.5,215.31,215.44,3700.0
2023-05-19 13:15:00,215.47,215.65,215.46,215.64,3100.0,215.47,215.65,215.46,215.64,3100.0
2023-05-19 13:20:00,215.66,215.82,215.66,215.77,2192.0,215.66,215.82,215.66,215.77,2192.0
2023-05-19 13:25:00,215.83,215.84,215.52,215.59,2676.0,215.83,215.84,215.52,215.59,2676.0
2023-05-19 13:30:00,215.64,215.65,215.54,215.65,2650.0,215.64,215.65,215.54,215.65,2650.0
2023-05-19 13:35:00,215.6,215.8,215.59,215.8,3262.0,215.6,215.8,215.59,215.8,3262.0
2023-05-19 13:40:00,215.74,215.74,215.57,215.59,4433.0,215.74,215.74,215.57,215.59,4433.0
2023-05-19 13:45:00,215.59,215.64,215.47,215.48,2757.0,215.59,215.64,215.47,215.48,2757.0
2023-05-19 13:50:00,215.42,215.46,215.33,215.44,4143.0,215.42,215.46,215.33,215.44,4143.0
2023-05-19 13:55:00,215.47,215.55,215.37,215.49,3915.0,215.47,215.55,215.37,215.49,3915.0
2023-05-19 14:00:00,215.47,215.53,215.4,215.51,4846.0,215.47,215.53,215.4,215.51,4846.0
2023-05-19 14:05:00,215.48,215.57,215.42,215.42,3542.0,215.48,215.57,215.42,215.42,3542.0
2023-05-19 14:10:00,215.42,215.6,215.39,215.56,4741.0,215.42,215.6,215.39,215.56,4741.0
2023-05-19 14:15:00,215.5,215.6,215.24,215.6,5499.0,215.5,215.6,215.24,215.6,5499.0
2023-05-19 14:20:00,215.65,215.75,215.65,215.66,2638.0,215.65,215.75,215.65,215.66,2638.0
2023-05-19 14:25:00,215.72,215.86,215.55,215.55,4349.0,215.72,215.86,215.55,215.55,4349.0
2023-05-19 14:30:00,215.51,215.51,215.22,215.36,3720.0,215.51,215.51,215.22,215.36,3720.0
2023-05-19 14:35:00,215.28,215.58,215.28,215.58,5030.0,215.28,215.58,215.28,215.58,5030.0
2023-05-19 14:40:00,215.6,215.69,215.46,215.54,3708.0,215.6,215.69,215.46,215.54,3708.0
2023-05-19 14:45:00,215.57,215.73,215.36,215.66,6531.0,215.57,215.73,215.36,215.66,6531.0
2023-05-19 14:50:00,215.66,216.12,215.66,216.12,6073.0,215.66,216.12,215.66,216.12,6073.0
2023-05-19 14:55:00,216.05,216.25,216.05,216.07,11629.0,216.05,216.25,216.05,216.07,11629.0
2023-05-19 15:00:00,216.05,216.31,216.05,216.25,13749.0,216.05,216.31,216.05,216.25,13749.0
2023-05-19 15:05:00,216.29,216.33,216.03,216.12,14355.0,216.29,216.33,216.03,216.12,14355.0
2023-05-19 15:10:00,216.16,216.27,216.03,216.23,17046.0,216.16,216.27,216.03,216.23,17046.0
2023-05-19 15:15:00,216.25,216.27,216.07,216.09,11066.0,216.25,216.27,216.07,216.09,11066.0
2023-05-19 15:20:00,216.09,216.1,215.87,216.0,12447.0,216.09,216.1,215.87,216.0,12447.0
2023-05-19 15:25:00,216.03,216.37,216.03,216.33,15977.0,216.03,216.37,216.03,216.33,15977.0
2023-05-19 15:30:00,216.33,216.37,216.2,216.29,17917.0,216.33,216.37,216.2,216.29,17917.0
2023-05-19 15:35:00,216.28,216.52,216.27,216.46,23813.0,216.28,216.52,216.27,216.46,23813.0
2023-05-19 15:40:00,216.46,216.71,216.41,216.49,26074.0,216.46,216.71,216.41,216.49,26074.0
2023-05-19 15:45:00,216.46,216.59,216.27,216.36,21993.0,216.46,216.59,216.27,216.36,21993.0
2023-05-19 15:50:00,216.33,216.63,216.19,216.44,56815.0,216.33,216.63,216.19,216.44,56815.0
2023-05-19 15:55:00,216.52,216.8,216.48,216.7,101676.0,216.52,216.8,216.48,216.7,101676.0
2023-05-22 09:30:00,215.55,215.93,214.21,215.01,33368.0,215.55,215.93,214.21,215.01,33368.0
2023-05-22 09:35:00,215.05,215.86,214.56,215.86,5247.0,215.05,215.86,214.56,215.86,5247.0
2023-05-22 09:40:00,215.79,215.94,215.25,215.31,5361.0,215.79,215.94,215.25,215.31,5361.0
2023-05-22 09:45:00,215.39,215.46,215.01,215.02,13190.0,215.39,215.46,215.01,215.02,13190.0
2023-05-22 09:50:00,215.05,215.52,215.0,215.44,9411.0,215.05,215.52,215.0,215.44,9411.0
2023-05-22 09:55:00,215.44,215.55,214.79,215.37,59917.0,215.44,215.55,214.79,215.37,59917.0
2023-05-22 10:00:00,215.28,215.43,214.85,214.95,32041.0,215.28,215.43,214.85,214.95,32041.0
2023-05-22 10:05:00,214.98,214.98,213.56,213.82,11553.0,214.98,214.98,213.56,213.82,11553.0
2023-05-22 10:10:00,213.84,214.48,213.84,214.48,7731.0,213.84,214.48,213.84,214.48,7731.0
2023-05-22 10:15:00,214.56,214.6,214.44,214.53,4373.0,214.56,214.6,214.44,214.53,4373.0
2023-05-22 10:20:00,214.52,214.94,214.32,214.61,19688.0,214.52,214.94,214.32,214.61,19688.0
2023-05-22 10:25:00,214.54,214.8,214.39,214.63,9001.0,214.54,214.8,214.39,214.63,9001.0
2023-05-22 10:30:00,214.71,214.84,214.37,214.4,12310.0,214.71,214.84,214.37,214.4,12310.0
2023-05-22 10:35:00,214.43,214.62,214.38,214.62,3989.0,214.43,214.62,214.38,214.62,3989.0
2023-05-22 10:40:00,214.56,214.85,214.47,214.52,6381.0,214.56,214.85,214.47,214.52,6381.0
2023-05-22 10:45:00,214.49,214.56,214.38,214.42,3833.0,214.49,214.56,214.38,214.42,3833.0
2023-05-22 10:50:00,214.38,214.57,214.32,214.57,4601.0,214.38,214.57,214.32,214.57,4601.0
2023-05-22 10:55:00,214.51,214.87,214.4,214.86,11200.0,214.51,214.87,214.4,214.86,11200.0
2023-05-22 11:00:00,214.93,214.95,214.38,214.39,4883.0,214.93,214.95,214.38,214.39,4883.0
2023-05-22 11:05:00,214.38,214.39,214.13,214.3,9587.0,214.38,214.39,214.13,214.3,9587.0
2023-05-22 11:10:00,214.3,214.37,214.11,214.15,19913.0,214.3,214.37,214.11,214.15,19913.0
2023-05-22 11:15:00,214.14,214.15,213.88,214.06,11216.0,214.14,214.15,213.88,214.06,11216.0
2023-05-22 11:20:00,214.02,214.27,213.95,214.2,5472.0,214.02,214.27,213.95,214.2,5472.0
2023-05-22 11:25:00,214.2,214.2,213.81,213.83,6156.0,214.2,214.2,213.81,213.83,6156.0
2023-05-22 11:30:00,213.86,213.94,213.57,213.71,11110.0,213.86,213.94,213.57,213.71,11110.0
2023-05-22 11:35:00,213.72,213.72,212.96,212.96,9161.0,213.72,213.72,212.96,212.96,9161.0
2023-05-22 11:40:00,212.94,212.94,212.42,212.56,9260.0,212.94,212.94,212.42,212.56,9260.0
2023-05-22 11:45:00,212.61,212.9,212.61,212.7,5348.0,212.61,212.9,212.61,212.7,5348.0
2023-05-22 11:50:00,212.69,212.71,212.5,212.63,6344.0,212.69,212.71,212.5,212.63,6344.0
2023-05-22 11:55:00,212.63,212.99,212.63,212.95,8014.0,212.63,212.99,212.63,212.95,8014.0
2023-05-22 12:00:00,213.01,213.27,213.01,213.14,2500.0,213.01,213.27,213.01,213.14,2500.0
2023-05-22 12:05:00,213.19,213.32,213.05,213.26,6764.0,213.19,213.32,213.05,213.26,6764.0
2023-05-22 12:10:00,213.25,213.41,213.19,213.37,5681.0,213.25,213.41,213.19,213.37,5681.0
2023-05-22 12:15:00,213.38,213.43,213.15,213.2,6466.0,213.38,213.43,213.15,213.2,6466.0
2023-05-22 12:20:00,213.17,213.17,212.72,212.73,6356.0,213.17,213.17,212.72,212.73,6356.0
2023-05-22 12:25:00,212.68,212.76,212.27,212.28,10718.0,212.68,212.76,212.27,212.28,10718.0
2023-05-22 12:30:00,212.38,212.49,212.21,212.23,6351.0,212.38,212.49,212.21,212.23,6351.0
2023-05-22 12:35:00,212.08,212.65,212.08,212.33,8294.0,212.08,212.65,212.08,212.33,8294.0
2023-05-22 12:40:00,212.27,212.38,212.27,212.33,2765.0,212.27,212.38,212.27,212.33,2765.0
2023-05-22 12:45:00,212.33,212.45,212.24,212.29,8179.0,212.33,212.45,212.24,212.29,8179.0
2023-05-22 12:50:00,212.3,212.31,212.12,212.13,2210.0,212.3,212.31,212.12,212.13,2210.0
2023-05-22 12:55:00,212.08,212.4,212.0,212.4,9347.0,212.08,212.4,212.0,212.4,9347.0
2023-05-22 13:00:00,212.36,212.47,212.23,212.23,7456.0,212.36,212.47,212.23,212.23,7456.0
2023-05-22 13:05:00,212.3,212.38,212.24,212.24,2634.0,212.3,212.38,212.24,212.24,2634.0
2023-05-22 13:10:00,212.17,212.23,211.72,211.93,9765.0,212.17,212.23,211.72,211.93,9765.0
2023-05-22 13:15:00,211.74,212.04,211.55,211.87,5996.0,211.74,212.04,211.55,211.87,5996.0
2023-05-22 13:20:00,211.93,211.99,211.81,211.99,2655.0,211.93,211.99,211.81,211.99,2655.0
2023-05-22 13:25:00,211.88,211.93,211.71,211.71,3960.0,211.88,211.93,211.71,211.71,3960.0
2023-05-22 13:30:00,211.74,212.36,211.74,212.23,9918.0,211.74,212.36,211.74,212.23,9918.0
2023-05-22 13:35:00,212.17,212.45,212.17,212.45,6019.0,212.17,212.45,212.17,212.45,6019.0
2023-05-22 13:40:00,212.51,212.72,212.41,212.56,5255.0,212.51,212.72,212.41,212.56,5255.0
2023-05-22 13:45:00,212.63,212.7,212.4,212.4,10218.0,212.63,212.7,212.4,212.4,10218.0
2023-05-22 13:50:00,212.49,212.5,212.14,212.22,4291.0,212.49,212.5,212.14,212.22,4291.0
2023-05-22 13:55:00,212.01,212.29,212.0,212.05,5064.0,212.01,212.29,212.0,212.05,5064.0
2023-05-22 14:00:00,212.01,212.16,211.91,212.16,5482.0,212.01,212.16,211.91,212.16,5482.0
2023-05-22 14:05:00,212.12,212.23,211.94,212.23,4796.0,212.12,212.23,211.94,212.23,4796.0
2023-05-22 14:10:00,212.25,212.25,211.85,211.87,11034.0,212.25,212.25,211.85,211.87,11034.0
2023-05-22 14:15:00,211.88,212.19,211.8,212.12,9119.0,211.88,212.19,211.8,212.12,9119.0
2023-05-22 14:20:00,212.08,212.18,212.0,212.04,5075.0,212.08,212.18,212.0,212.04,5075.0
2023-05-22 14:25:00,212.1,212.31,212.09,212.18,5765.0,212.1,212.31,212.09,212.18,5765.0
2023-05-22 14:30:00,212.17,212.33,212.15,212.28,5413.0,212.17,212.33,212.15,212.28,5413.0
2023-05-22 14:35:00,212.31,212.31,212.09,212.14,13159.0,212.31,212.31,212.09,212.14,13159.0
2023-05-22 14:40:00,212.18,212.24,212.1,212.22,5362.0,212.18,212.24,212.1,212.22,5362.0
2023-05-22 14:45:00,212.23,212.36,212.16,212.35,5351.0,212.23,212.36,212.16,212.35,5351.0
2023-05-22 14:50:00,212.39,212.71,212.39,212.52,8027.0,212.39,212.71,212.39,212.52,8027.0
2023-05-22 14:55:00,212.45,212.45,212.16,212.27,7959.0,212.45,212.45,212.16,212.27,7959.0
2023-05-22 15:00:00,212.3,212.33,212.07,212.16,10606.0,212.3,212.33,212.07,212.16,10606.0
2023-05-22 15:05:00,212.21,212.4,212.21,212.21,5605.0,212.21,212.4,212.21,212.21,5605.0
2023-05-22 15:10:00,212.22,212.29,212.11,212.29,12779.0,212.22,212.29,212.11,212.29,12779.0
2023-05-22 15:15:00,212.26,212.49,212.22,212.43,13504.0,212.26,212.49,212.22,212.43,13504.0
2023-05-22 15:20:00,212.43,212.47,212.11,212.11,13187.0,212.43,212.47,212.11,212.11,13187.0
2023-05-22 15:25:00,212.16,212.16,211.83,212.11,15705.0,212.16,212.16,211.83,212.11,15705.0
2023-05-22 15:30:00,212.06,212.07,211.85,212.01,10707.0,212.06,212.07,211.85,212.01,10707.0
2023-05-22 15:35:00,212.02,212.02,211.91,211.99,13412.0,212.02,212.02,211.91,211.99,13412.0
2023-05-22 15:40:00,212.0,212.14,211.97,211.97,19694.0,212.0,212.14,211.97,211.97,19694.0
2023-05-22 15:45:00,211.97,212.11,211.82,211.83,29682.0,211.97,212.11,211.82,211.83,29682.0
2023-05-22 15:50:00,211.85,211.88,211.4,211.47,63824.0,211.85,211.88,211.4,211.47,63824.0
2023-05-22 15:55:00,211.47,211.7,211.41,211.63,85757.0,211.47,211.7,211.41,211.63,85757.0
2023-05-23 09:30:00,210.88,211.07,210.49,210.49,24021.0,210.88,211.07,210.49,210.49,24021.0
2023-05-23 09:35:00,210.76,210.77,209.81,210.15,8373.0,210.76,210.77,209.81,210.15,8373.0
2023-05-23 09:40:00,210.2,210.28,208.91,209.13,7380.0,210.2,210.28,208.91,209.13,7380.0
2023-05-23 09:45:00,209.12,209.73,209.01,209.62,5749.0,209.12,209.73,209.01,209.62,5749.0
2023-05-23 09:50:00,209.66,209.73,209.06,209.11,6732.0,209.66,209.73,209.06,209.11,6732.0
2023-05-23 09:55:00,209.11,209.14,208.87,208.88,7414.0,209.11,209.14,208.87,208.88,7414.0
2023-05-23 10:00:00,208.74,209.12,208.42,208.6,22124.0,208.74,209.12,208.42,208.6,22124.0
2023-05-23 10:05:00,208.57,208.66,208.26,208.28,14054.0,208.57,208.66,208.26,208.28,14054.0
2023-05-23 10:10:00,208.32,208.32,207.22,207.44,25906.0,208.32,208.32,207.22,207.44,25906.0
2023-05-23 10:15:00,207.57,207.9,207.38,207.83,8298.0,207.57,207.9,207.38,207.83,8298.0
2023-05-23 10:20:00,207.89,208.16,207.72,207.73,11472.0,207.89,208.16,207.72,207.73,11472.0
2023-05-23 10:25:00,207.69,207.83,207.68,207.82,6279.0,207.69,207.83,207.68,207.82,6279.0
2023-05-23 10:30:00,207.91,207.91,207.58,207.75,8338.0,207.91,207.91,207.58,207.75,8338.0
2023-05-23 10:35:00,207.82,207.85,207.45,207.52,6711.0,207.82,207.85,207.45,207.52,6711.0
2023-05-23 10:40:00,207.56,207.66,207.43,207.55,8601.0,207.56,207.66,207.43,207.55,8601.0
2023-05-23 10:45:00,207.54,207.63,207.4,207.56,6018.0,207.54,207.63,207.4,207.56,6018.0
2023-05-23 10:50:00,207.62,207.62,207.1,207.11,6713.0,207.62,207.62,207.1,207.11,6713.0
2023-05-23 10:55:00,207.0,207.0,206.69,206.77,4585.0,207.0,207.0,206.69,206.77,4585.0
2023-05-23 11:00:00,206.78,206.81,206.5,206.53,8801.0,206.78,206.81,206.5,206.53,8801.0
2023-05-23 11:05:00,206.55,206.77,206.37,206.52,9084.0,206.55,206.77,206.37,206.52,9084.0
2023-05-23 11:10:00,206.62,206.66,205.9,206.13,3993.0,206.62,206.66,205.9,206.13,3993.0
2023-05-23 11:15:00,206.2,206.3,206.08,206.3,5300.0,206.2,206.3,206.08,206.3,5300.0
2023-05-23 11:20:00,206.28,206.32,206.19,206.21,4339.0,206.28,206.32,206.19,206.21,4339.0
2023-05-23 11:25:00,206.16,206.16,205.8,205.8,9363.0,206.16,206.16,205.8,205.8,9363.0
2023-05-23 11:30:00,205.84,205.93,205.43,205.65,6238.0,205.84,205.93,205.43,205.65,6238.0
2023-05-23 11:35:00,205.68,205.81,205.58,205.69,4852.0,205.68,205.81,205.58,205.69,4852.0
2023-05-23 11:40:00,205.68,205.72,205.62,205.68,4452.0,205.68,205.72,205.62,205.68,4452.0
2023-05-23 11:45:00,205.63,205.67,205.4,205.67,5362.0,205.63,205.67,205.4,205.67,5362.0
2023-05-23 11:50:00,205.67,205.75,205.49,205.67,8312.0,205.67,205.75,205.49,205.67,8312.0
2023-05-23 11:55:00,205.71,206.29,205.7,206.05,7547.0,205.71,206.29,205.7,206.05,7547.0
2023-05-23 12:00:00,206.09,206.35,205.8,205.89,9367.0,206.09,206.35,205.8,205.89,9367.0
2023-05-23 12:05:00,205.73,205.82,205.47,205.82,4300.0,205.73,205.82,205.47,205.82,4300.0
2023-05-23 12:10:00,205.73,206.07,205.59,206.06,4931.0,205.73,206.07,205.59,206.06,4931.0
2023-05-23 12:15:00,206.02,206.09,205.9,206.04,7228.0,206.02,206.09,205.9,206.04,7228.0
2023-05-23 12:20:00,206.08,206.09,205.85,206.02,9347.0,206.08,206.09,205.85,206.02,9347.0
2023-05-23 12:25:00,205.99,206.02,205.86,206.02,6567.0,205.99,206.02,205.86,206.02,6567.0
2023-05-23 12:30:00,205.99,206.12,205.98,206.01,2420.0,205.99,206.12,205.98,206.01,2420.0
2023-05-23 12:35:00,206.03,206.04,205.67,205.67,9104.0,206.03,206.04,205.67,205.67,9104.0
2023-05-23 12:40:00,205.78,205.79,205.32,205.46,5823.0,205.78,205.79,205.32,205.46,5823.0
2023-05-23 12:45:00,205.44,205.53,205.18,205.33,5410.0,205.44,205.53,205.18,205.33,5410.0
2023-05-23 12:50:00,205.36,205.78,205.35,205.57,3611.0,205.36,205.78,205.35,205.57,3611.0
2023-05-23 12:55:00,205.69,206.11,205.69,205.75,12598.0,205.69,206.11,205.69,205.75,12598.0
2023-05-23 13:00:00,205.72,205.79,205.39,205.66,8401.0,205.72,205.79,205.39,205.66,8401.0
2023-05-23 13:05:00,205.6,205.76,205.56,205.76,2678.0,205.6,205.76,205.56,205.76,2678.0
2023-05-23 13:10:00,205.71,206.04,205.7,206.03,5123.0,205.71,206.04,205.7,206.03,5123.0
2023-05-23 13:15:00,206.07,206.16,206.02,206.02,3214.0,206.07,206.16,206.02,206.02,3214.0
2023-05-23 13:20:00,205.97,205.97,205.85,205.89,1392.0,205.97,205.97,205.85,205.89,1392.0
2023-05-23 13:25:00,205.89,205.99,205.61,205.61,5020.0,205.89,205.99,205.61,205.61,5020.0
2023-05-23 13:30:00,205.61,205.76,205.46,205.63,4439.0,205.61,205.76,205.46,205.63,4439.0
2023-05-23 13:35:00,205.69,206.1,205.69,206.0,3994.0,205.69,206.1,205.69,206.0,3994.0
2023-05-23 13:40:00,205.97,206.09,205.85,206.01,4907.0,205.97,206.09,205.85,206.01,4907.0
2023-05-23 13:45:00,206.02,206.11,205.83,205.89,4490.0,206.02,206.11,205.83,205.89,4490.0
2023-05-23 13:50:00,205.93,206.11,205.81,206.11,4841.0,205.93,206.11,205.81,206.11,4841.0
2023-05-23 13:55:00,206.11,206.12,205.8,205.89,3100.0,206.11,206.12,205.8,205.89,3100.0
2023-05-23 14:00:00,205.86,205.98,205.86,205.95,4000.0,205.86,205.98,205.86,205.95,4000.0
2023-05-23 14:05:00,205.9,206.05,205.86,205.86,5195.0,205.9,206.05,205.86,205.86,5195.0
2023-05-23 14:10:00,205.93,206.03,205.78,205.84,7200.0,205.93,206.03,205.78,205.84,7200.0
2023-05-23 14:15:00,205.72,205.82,205.53,205.66,6436.0,205.72,205.82,205.53,205.66,6436.0
2023-05-23 14:20:00,205.67,205.74,205.38,205.38,6726.0,205.67,205.74,205.38,205.38,6726.0
2023-05-23 14:25:00,205.44,206.2,205.38,205.91,8429.0,205.44,206.2,205.38,205.91,8429.0
2023-05-23 14:30:00,205.87,206.08,205.79,205.79,5597.0,205.87,206.08,205.79,205.79,5597.0
2023-05-23 14:35:00,205.72,205.85,205.27,205.5,7942.0,205.72,205.85,205.27,205.5,7942.0
2023-05-23 14:40:00,205.54,205.83,205.41,205.83,5436.0,205.54,205.83,205.41,205.83,5436.0
2023-05-23 14:45:00,205.74,205.89,205.47,205.86,8844.0,205.74,205.89,205.47,205.86,8844.0
2023-05-23 14:50:00,205.86,206.09,205.86,205.98,5913.0,205.86,206.09,205.86,205.98,5913.0
2023-05-23 14:55:00,205.89,206.25,205.84,206.2,5900.0,205.89,206.25,205.84,206.2,5900.0
2023-05-23 15:00:00,206.24,206.3,206.07,206.14,9308.0,206.24,206.3,206.07,206.14,9308.0
2023-05-23 15:05:00,206.18,206.22,205.96,206.22,6411.0,206.18,206.22,205.96,206.22,6411.0
2023-05-23 15:10:00,206.23,206.55,206.22,206.54,7000.0,206.23,206.55,206.22,206.54,7000.0
2023-05-23 15:15:00,206.53,206.54,205.91,205.94,9843.0,206.53,206.54,205.91,205.94,9843.0
2023-05-23 15:20:00,206.0,206.4,206.0,206.36,10287.0,206.0,206.4,206.0,206.36,10287.0
2023-05-23 15:25:00,206.4,206.42,206.23,206.4,7964.0,206.4,206.42,206.23,206.4,7964.0
2023-05-23 15:30:00,206.41,206.59,206.39,206.52,11819.0,206.41,206.59,206.39,206.52,11819.0
2023-05-23 15:35:00,206.55,206.57,206.07,206.13,9215.0,206.55,206.57,206.07,206.13,9215.0
2023-05-23 15:40:00,206.11,206.5,206.1,206.42,16412.0,206.11,206.5,206.1,206.42,16412.0
2023-05-23 15:45:00,206.42,206.53,206.3,206.36,18217.0,206.42,206.53,206.3,206.36,18217.0
2023-05-23 15:50:00,206.25,206.4,205.74,205.83,49553.0,206.25,206.4,205.74,205.83,49553.0
2023-05-23 15:55:00,205.79,205.98,205.63,205.8,87344.0,205.79,205.98,205.63,205.8,87344.0
2023-05-24 09:30:00,204.41,204.41,203.19,203.97,25869.0,204.41,204.41,203.19,203.97,25869.0
2023-05-24 09:35:00,203.61,204.52,203.49,204.28,6512.0,203.61,204.52,203.49,204.28,6512.0
2023-05-24 09:40:00,204.39,204.75,204.01,204.04,8456.0,204.39,204.75,204.01,204.04,8456.0
2023-05-24 09:45:00,204.2,204.2,203.57,203.89,4903.0,204.2,204.2,203.57,203.89,4903.0
2023-05-24 09:50:00,204.01,204.01,203.53,203.76,3024.0,204.01,204.01,203.53,203.76,3024.0
2023-05-24 09:55:00,203.99,204.82,203.94,204.31,19980.0,203.99,204.82,203.94,204.31,19980.0
2023-05-24 10:00:00,204.25,204.75,203.93,203.93,8481.0,204.25,204.75,203.93,203.93,8481.0
2023-05-24 10:05:00,204.03,204.03,203.28,203.37,4843.0,204.03,204.03,203.28,203.37,4843.0
2023-05-24 10:10:00,203.44,203.95,203.32,203.8,7741.0,203.44,203.95,203.32,203.8,7741.0
2023-05-24 10:15:00,203.84,204.12,203.72,203.93,9281.0,203.84,204.12,203.72,203.93,9281.0
2023-05-24 10:20:00,203.98,204.02,203.64,203.64,3305.0,203.98,204.02,203.64,203.64,3305.0
2023-05-24 10:25:00,203.68,203.76,203.47,203.47,5441.0,203.68,203.76,203.47,203.47,5441.0
2023-05-24 10:30:00,203.44,203.59,203.25,203.58,11009.0,203.44,203.59,203.25,203.58,11009.0
2023-05-24 10:35:00,203.67,204.33,203.67,204.1,4682.0,203.67,204.33,203.67,204.1,4682.0
2023-05-24 10:40:00,204.14,204.39,204.09,204.27,2717.0,204.14,204.39,204.09,204.27,2717.0
2023-05-24 10:45:00,204.44,204.5,204.05,204.06,4887.0,204.44,204.5,204.05,204.06,4887.0
2023-05-24 10:50:00,204.09,204.12,203.66,203.66,3726.0,204.09,204.12,203.66,203.66,3726.0
2023-05-24 10:55:00,203.71,203.95,203.43,203.55,4195.0,203.71,203.95,203.43,203.55,4195.0
2023-05-24 11:00:00,203.55,203.56,203.14,203.14,8673.0,203.55,203.56,203.14,203.14,8673.0
2023-05-24 11:05:00,203.15,203.92,203.13,203.9,4639.0,203.15,203.92,203.13,203.9,4639.0
2023-05-24 11:10:00,203.98,204.35,203.91,204.17,8321.0,203.98,204.35,203.91,204.17,8321.0
2023-05-24 11:15:00,204.17,204.42,204.16,204.28,6727.0,204.17,204.42,204.16,204.28,6727.0
2023-05-24 11:20:00,204.28,204.81,204.24,204.72,7682.0,204.28,204.81,204.24,204.72,7682.0
2023-05-24 11:25:00,204.79,204.89,204.27,204.28,5207.0,204.79,204.89,204.27,204.28,5207.0
2023-05-24 11:30:00,204.32,204.74,204.15,204.7,9192.0,204.32,204.74,204.15,204.7,9192.0
2023-05-24 11:35:00,204.67,204.95,204.64,204.79,7321.0,204.67,204.95,204.64,204.79,7321.0
2023-05-24 11:40:00,204.79,204.79,204.4,204.52,7930.0,204.79,204.79,204.4,204.52,7930.0
2023-05-24 11:45:00,204.5,204.71,204.35,204.56,4349.0,204.5,204.71,204.35,204.56,4349.0
2023-05-24 11:50:00,204.79,204.85,204.66,204.67,2190.0,204.79,204.85,204.66,204.67,2190.0
2023-05-24 11:55:00,204.65,204.65,204.33,204.36,4300.0,204.65,204.65,204.33,204.36,4300.0
2023-05-24 12:00:00,204.33,204.58,204.3,204.58,4314.0,204.33,204.58,204.3,204.58,4314.0
2023-05-24 12:05:00,204.52,204.63,204.28,204.28,1986.0,204.52,204.63,204.28,204.28,1986.0
2023-05-24 12:10:00,204.37,204.37,204.03,204.27,2243.0,204.37,204.37,204.03,204.27,2243.0
2023-05-24 12:15:00,204.28,204.28,203.73,203.87,4661.0,204.28,204.28,203.73,203.87,4661.0
2023-05-24 12:20:00,203.86,203.88,203.63,203.77,2843.0,203.86,203.88,203.63,203.77,2843.0
2023-05-24 12:25:00,203.92,204.01,203.83,203.9,4709.0,203.92,204.01,203.83,203.9,4709.0
2023-05-24 12:30:00,203.88,204.04,203.86,203.96,2500.0,203.88,204.04,203.86,203.96,2500.0
2023-05-24 12:35:00,203.96,203.99,203.65,203.72,11928.0,203.96,203.99,203.65,203.72,11928.0
2023-05-24 12:40:00,203.73,203.85,203.7,203.71,1600.0,203.73,203.85,203.7,203.71,1600.0
2023-05-24 12:45:00,203.69,203.88,203.69,203.88,1609.0,203.69,203.88,203.69,203.88,1609.0
2023-05-24 12:50:00,203.97,204.01,203.68,203.82,6655.0,203.97,204.01,203.68,203.82,6655.0
2023-05-24 12:55:00,203.91,203.96,203.78,203.78,2178.0,203.91,203.96,203.78,203.78,2178.0
2023-05-24 13:00:00,203.8,203.84,203.57,203.58,4602.0,203.8,203.84,203.57,203.58,4602.0
2023-05-24 13:05:00,203.56,203.71,203.51,203.58,2767.0,203.56,203.71,203.51,203.58,2767.0
2023-05-24 13:10:00,203.56,203.56,203.29,203.29,2500.0,203.56,203.56,203.29,203.29,2500.0
2023-05-24 13:15:00,203.32,203.62,203.18,203.62,6563.0,203.32,203.62,203.18,203.62,6563.0
2023-05-24 13:20:00,203.64,203.84,203.52,203.64,6932.0,203.64,203.84,203.52,203.64,6932.0
2023-05-24 13:25:00,203.53,203.81,203.52,203.81,2529.0,203.53,203.81,203.52,203.81,2529.0
2023-05-24 13:30:00,203.77,204.15,203.76,204.09,4014.0,203.77,204.15,203.76,204.09,4014.0
2023-05-24 13:35:00,204.13,204.3,204.1,204.16,4500.0,204.13,204.3,204.1,204.16,4500.0
2023-05-24 13:40:00,204.11,204.26,204.04,204.14,2868.0,204.11,204.26,204.04,204.14,2868.0
2023-05-24 13:45:00,204.22,204.25,204.0,204.09,11153.0,204.22,204.25,204.0,204.09,11153.0
2023-05-24 13:50:00,204.12,204.34,204.06,204.33,4441.0,204.12,204.34,204.06,204.33,4441.0
2023-05-24 13:55:00,204.38,204.44,204.24,204.42,3324.0,204.38,204.44,204.24,204.42,3324.0
2023-05-24 14:00:00,204.49,204.6,204.12,204.12,4436.0,204.49,204.6,204.12,204.12,4436.0
2023-05-24 14:05:00,204.18,204.51,204.18,204.38,3628.0,204.18,204.51,204.18,204.38,3628.0
2023-05-24 14:10:00,204.4,204.43,204.16,204.37,2729.0,204.4,204.43,204.16,204.37,2729.0
2023-05-24 14:15:00,204.41,204.45,204.27,204.44,4826.0,204.41,204.45,204.27,204.44,4826.0
2023-05-24 14:20:00,204.36,204.36,204.25,204.34,2601.0,204.36,204.36,204.25,204.34,2601.0
2023-05-24 14:25:00,204.27,204.27,203.93,203.96,3214.0,204.27,204.27,203.93,203.96,3214.0
2023-05-24 14:30:00,203.96,203.96,203.76,203.81,6581.0,203.96,203.96,203.76,203.81,6581.0
2023-05-24 14:35:00,203.81,203.98,203.73,203.77,4363.0,203.81,203.98,203.73,203.77,4363.0
2023-05-24 14:40:00,203.77,203.86,203.65,203.65,2500.0,203.77,203.86,203.65,203.65,2500.0
2023-05-24 14:45:00,203.71,203.8,203.44,203.46,4014.0,203.71,203.8,203.44,203.46,4014.0
2023-05-24 14:50:00,203.52,203.69,203.36,203.36,4517.0,203.52,203.69,203.36,203.36,4517.0
2023-05-24 14:55:00,203.45,203.52,203.31,203.38,4300.0,203.45,203.52,203.31,203.38,4300.0
2023-05-24 15:00:00,203.42,203.56,203.33,203.48,4556.0,203.42,203.56,203.33,203.48,4556.0
2023-05-24 15:05:00,203.51,203.94,203.5,203.81,5444.0,203.51,203.94,203.5,203.81,5444.0
2023-05-24 15:10:00,203.77,204.07,203.69,203.99,8606.0,203.77,204.07,203.69,203.99,8606.0
2023-05-24 15:15:00,203.96,204.22,203.81,204.22,8879.0,203.96,204.22,203.81,204.22,8879.0
2023-05-24 15:20:00,204.32,204.7,204.0,204.25,24407.0,204.32,204.7,204.0,204.25,24407.0
2023-05-24 15:25:00,204.25,204.59,204.25,204.55,6916.0,204.25,204.59,204.25,204.55,6916.0
2023-05-24 15:30:00,204.56,204.8,204.41,204.5,14151.0,204.56,204.8,204.41,204.5,14151.0
2023-05-24 15:35:00,204.47,204.48,204.12,204.23,11073.0,204.47,204.48,204.12,204.23,11073.0
2023-05-24 15:40:00,204.23,204.25,203.6,203.65,12692.0,204.23,204.25,203.6,203.65,12692.0
2023-05-24 15:45:00,203.6,203.8,203.5,203.69,13053.0,203.6,203.8,203.5,203.69,13053.0
2023-05-24 15:50:00,203.62,203.92,203.31,203.73,41603.0,203.62,203.92,203.31,203.73,41603.0
2023-05-24 15:55:00,203.76,203.84,203.61,203.66,151799.0,203.76,203.84,203.61,203.66,151799.0
2023-05-25 09:30:00,208.75,212.15,208.5,212.13,78634.0,208.75,212.15,208.5,212.13,78634.0
2023-05-25 09:35:00,211.8,214.12,211.63,213.71,58806.0,211.8,214.12,211.63,213.71,58806.0
2023-05-25 09:40:00,213.98,215.79,213.74,214.91,45501.0,213.98,215.79,213.74,214.91,45501.0
2023-05-25 09:45:00,214.99,215.49,214.2,214.97,39805.0,214.99,215.49,214.2,214.97,39805.0
2023-05-25 09:50:00,215.22,215.82,214.94,215.5,35615.0,215.22,215.82,214.94,215.5,35615.0
2023-05-25 09:55:00,215.56,216.63,215.27,215.36,35128.0,215.56,216.63,215.27,215.36,35128.0
2023-05-25 10:00:00,215.36,215.59,214.84,215.08,21396.0,215.36,215.59,214.84,215.08,21396.0
2023-05-25 10:05:00,215.17,215.34,214.36,214.84,32767.0,215.17,215.34,214.36,214.84,32767.0
2023-05-25 10:10:00,214.84,215.5,214.69,215.19,38690.0,214.84,215.5,214.69,215.19,38690.0
2023-05-25 10:15:00,214.93,215.65,214.63,215.0,35149.0,214.93,215.65,214.63,215.0,35149.0
2023-05-25 10:20:00,214.89,215.65,214.76,215.31,14678.0,214.89,215.65,214.76,215.31,14678.0
2023-05-25 10:25:00,215.38,216.14,214.84,215.94,42108.0,215.38,216.14,214.84,215.94,42108.0
2023-05-25 10:30:00,216.04,216.3,215.61,216.04,19313.0,216.04,216.3,215.61,216.04,19313.0
2023-05-25 10:35:00,216.04,216.88,215.78,216.85,23297.0,216.04,216.88,215.78,216.85,23297.0
2023-05-25 10:40:00,216.99,217.69,216.82,217.27,43121.0,216.99,217.69,216.82,217.27,43121.0
2023-05-25 10:45:00,217.34,218.13,217.26,218.13,45697.0,217.34,218.13,217.26,218.13,45697.0
2023-05-25 10:50:00,218.13,218.87,217.87,218.34,71561.0,218.13,218.87,217.87,218.34,71561.0
2023-05-25 10:55:00,218.28,218.67,217.91,218.64,25992.0,218.28,218.67,217.91,218.64,25992.0
2023-05-25 11:00:00,218.59,219.32,218.36,219.26,22551.0,218.59,219.32,218.36,219.26,22551.0
2023-05-25 11:05:00,219.33,221.03,219.3,220.95,84626.0,219.33,221.03,219.3,220.95,84626.0
2023-05-25 11:10:00,221.0,221.02,220.08,220.49,23544.0,221.0,221.02,220.08,220.49,23544.0
2023-05-25 11:15:00,220.61,220.9,220.39,220.5,13990.0,220.61,220.9,220.39,220.5,13990.0
2023-05-25 11:20:00,220.38,221.07,220.35,220.92,45355.0,220.38,221.07,220.35,220.92,45355.0
2023-05-25 11:25:00,220.93,221.2,220.43,221.12,18640.0,220.93,221.2,220.43,221.12,18640.0
2023-05-25 11:30:00,221.12,221.67,221.12,221.34,37988.0,221.12,221.67,221.12,221.34,37988.0
2023-05-25 11:35:00,221.25,221.8,221.13,221.48,22704.0,221.25,221.8,221.13,221.48,22704.0
2023-05-25 11:40:00,221.48,221.56,221.19,221.36,78604.0,221.48,221.56,221.19,221.36,78604.0
2023-05-25 11:45:00,221.46,221.6,221.26,221.49,18964.0,221.46,221.6,221.26,221.49,18964.0
2023-05-25 11:50:00,221.59,221.8,221.43,221.43,8169.0,221.59,221.8,221.43,221.43,8169.0
2023-05-25 11:55:00,221.34,221.67,221.2,221.67,9832.0,221.34,221.67,221.2,221.67,9832.0
2023-05-25 12:00:00,221.73,221.89,221.51,221.67,8351.0,221.73,221.89,221.51,221.67,8351.0
2023-05-25 12:05:00,221.7,221.92,221.57,221.57,22875.0,221.7,221.92,221.57,221.57,22875.0
2023-05-25 12:10:00,221.63,222.57,221.63,222.55,30056.0,221.63,222.57,221.63,222.55,30056.0
2023-05-25 12:15:00,222.58,223.15,222.51,222.92,14021.0,222.58,223.15,222.51,222.92,14021.0
2023-05-25 12:20:00,222.98,223.17,222.8,222.88,31410.0,222.98,223.17,222.8,222.88,31410.0
2023-05-25 12:25:00,222.88,223.01,222.49,222.98,33706.0,222.88,223.01,222.49,222.98,33706.0
2023-05-25 12:30:00,222.94,222.94,222.53,222.7,31778.0,222.94,222.94,222.53,222.7,31778.0
2023-05-25 12:35:00,222.63,223.42,222.62,223.34,29553.0,222.63,223.42,222.62,223.34,29553.0
2023-05-25 12:40:00,223.27,224.16,223.27,223.75,27975.0,223.27,224.16,223.27,223.75,27975.0
2023-05-25 12:45:00,223.64,223.85,223.0,223.24,25301.0,223.64,223.85,223.0,223.24,25301.0
2023-05-25 12:50:00,223.24,223.57,223.0,223.5,14000.0,223.24,223.57,223.0,223.5,14000.0
2023-05-25 12:55:00,223.51,223.79,223.46,223.71,11222.0,223.51,223.79,223.46,223.71,11222.0
2023-05-25 13:00:00,223.8,224.0,223.33,223.42,21471.0,223.8,224.0,223.33,223.42,21471.0
2023-05-25 13:05:00,223.57,223.66,223.27,223.48,30233.0,223.57,223.66,223.27,223.48,30233.0
2023-05-25 13:10:00,223.48,223.58,223.4,223.47,16865.0,223.48,223.58,223.4,223.47,16865.0
2023-05-25 13:15:00,223.44,223.6,223.17,223.26,14514.0,223.44,223.6,223.17,223.26,14514.0
2023-05-25 13:20:00,223.28,223.38,222.83,223.03,16890.0,223.28,223.38,222.83,223.03,16890.0
2023-05-25 13:25:00,223.16,223.74,223.1,223.47,19980.0,223.16,223.74,223.1,223.47,19980.0
2023-05-25 13:30:00,223.6,224.0,223.48,223.83,16067.0,223.6,224.0,223.48,223.83,16067.0
2023-05-25 13:35:00,223.87,223.91,223.4,223.53,14958.0,223.87,223.91,223.4,223.53,14958.0
2023-05-25 13:40:00,223.53,223.88,223.42,223.81,13188.0,223.53,223.88,223.42,223.81,13188.0
2023-05-25 13:45:00,223.75,223.81,223.31,223.41,13908.0,223.75,223.81,223.31,223.41,13908.0
2023-05-25 13:50:00,223.47,223.83,223.31,223.57,22208.0,223.47,223.83,223.31,223.57,22208.0
2023-05-25 13:55:00,223.61,223.61,222.94,223.55,23140.0,223.61,223.61,222.94,223.55,23140.0
2023-05-25 14:00:00,223.49,224.11,223.46,224.11,21066.0,223.49,224.11,223.46,224.11,21066.0
2023-05-25 14:05:00,224.09,224.42,223.89,224.24,20386.0,224.09,224.42,223.89,224.24,20386.0
2023-05-25 14:10:00,224.24,224.98,224.24,224.96,43740.0,224.24,224.98,224.24,224.96,43740.0
2023-05-25 14:15:00,224.91,225.29,224.71,225.05,34772.0,224.91,225.29,224.71,225.05,34772.0
2023-05-25 14:20:00,225.09,225.24,224.88,225.08,19994.0,225.09,225.24,224.88,225.08,19994.0
2023-05-25 14:25:00,225.08,225.24,224.8,225.19,21507.0,225.08,225.24,224.8,225.19,21507.0
2023-05-25 14:30:00,225.15,225.2,224.87,225.0,13051.0,225.15,225.2,224.87,225.0,13051.0
2023-05-25 14:35:00,224.94,224.94,224.19,224.39,37221.0,224.94,224.94,224.19,224.39,37221.0
2023-05-25 14:40:00,224.43,224.64,224.14,224.14,14345.0,224.43,224.64,224.14,224.14,14345.0
2023-05-25 14:45:00,224.12,224.12,223.33,223.67,14365.0,224.12,224.12,223.33,223.67,14365.0
2023-05-25 14:50:00,223.67,224.29,223.67,224.1,23002.0,223.67,224.29,223.67,224.1,23002.0
2023-05-25 14:55:00,224.03,224.15,223.9,224.06,39970.0,224.03,224.15,223.9,224.06,39970.0
2023-05-25 15:00:00,224.07,224.11,223.68,224.03,22326.0,224.07,224.11,223.68,224.03,22326.0
2023-05-25 15:05:00,224.04,224.55,224.04,224.51,32825.0,224.04,224.55,224.04,224.51,32825.0
2023-05-25 15:10:00,224.56,224.56,224.16,224.28,27126.0,224.56,224.56,224.16,224.28,27126.0
2023-05-25 15:15:00,224.27,224.5,224.12,224.42,14258.0,224.27,224.5,224.12,224.42,14258.0
2023-05-25 15:20:00,224.4,225.08,224.39,225.02,23393.0,224.4,225.08,224.39,225.02,23393.0
2023-05-25 15:25:00,225.03,225.46,224.87,225.27,24102.0,225.03,225.46,224.87,225.27,24102.0
2023-05-25 15:30:00,225.27,225.27,224.92,224.97,36797.0,225.27,225.27,224.92,224.97,36797.0
2023-05-25 15:35:00,224.97,225.27,224.82,225.03,26702.0,224.97,225.27,224.82,225.03,26702.0
2023-05-25 15:40:00,225.07,225.22,224.92,224.93,21506.0,225.07,225.22,224.92,224.93,21506.0
2023-05-25 15:45:00,224.92,225.22,224.75,224.82,33610.0,224.92,225.22,224.75,224.82,33610.0
2023-05-25 15:50:00,224.86,224.99,224.16,224.23,60812.0,224.86,224.99,224.16,224.23,60812.0
2023-05-25 15:55:00,224.2,224.48,224.12,224.48,86293.0,224.2,224.48,224.12,224.48,86293.0
2023-05-26 09:30:00,225.94,228.35,225.94,226.46,47265.0,225.94,228.35,225.94,226.46,47265.0
2023-05-26 09:35:00,226.59,227.81,226.2,226.88,17492.0,226.59,227.81,226.2,226.88,17492.0
2023-05-26 09:40:00,227.02,227.71,226.76,227.6,25433.0,227.02,227.71,226.76,227.6,25433.0
2023-05-26 09:45:00,227.61,228.77,227.48,228.76,25536.0,227.61,228.77,227.48,228.76,25536.0
2023-05-26 09:50:00,228.79,228.86,228.29,228.44,19718.0,228.79,228.86,228.29,228.44,19718.0
2023-05-26 09:55:00,228.39,228.79,228.3,228.36,20857.0,228.39,228.79,228.3,228.36,20857.0
2023-05-26 10:00:00,228.36,228.8,227.75,228.24,16756.0,228.36,228.8,227.75,228.24,16756.0
2023-05-26 10:05:00,228.25,228.36,227.69,228.15,16503.0,228.25,228.36,227.69,228.15,16503.0
2023-05-26 10:10:00,228.25,228.85,228.24,228.75,56269.0,228.25,228.85,228.24,228.75,56269.0
2023-05-26 10:15:00,228.85,230.24,228.85,230.16,25886.0,228.85,230.24,228.85,230.16,25886.0
2023-05-26 10:20:00,230.25,230.25,229.8,229.97,22964.0,230.25,230.25,229.8,229.97,22964.0
2023-05-26 10:25:00,230.05,230.58,230.01,230.42,17761.0,230.05,230.58,230.01,230.42,17761.0
2023-05-26 10:30:00,230.47,230.54,230.11,230.27,14221.0,230.47,230.54,230.11,230.27,14221.0
2023-05-26 10:35:00,230.27,231.29,230.26,231.21,49544.0,230.27,231.29,230.26,231.21,49544.0
2023-05-26 10:40:00,231.15,231.62,230.97,231.22,29723.0,231.15,231.62,230.97,231.22,29723.0
2023-05-26 10:45:00,231.22,231.97,231.21,231.62,42174.0,231.22,231.97,231.21,231.62,42174.0
2023-05-26 10:50:00,231.62,231.77,231.32,231.45,14367.0,231.62,231.77,231.32,231.45,14367.0
2023-05-26 10:55:00,231.62,232.14,231.47,232.06,26591.0,231.62,232.14,231.47,232.06,26591.0
2023-05-26 11:00:00,231.98,232.09,230.78,230.98,18094.0,231.98,232.09,230.78,230.98,18094.0
2023-05-26 11:05:00,230.99,231.08,230.5,230.5,8580.0,230.99,231.08,230.5,230.5,8580.0
2023-05-26 11:10:00,230.52,230.79,230.18,230.61,16854.0,230.52,230.79,230.18,230.61,16854.0
2023-05-26 11:15:00,230.61,230.79,230.13,230.2,16014.0,230.61,230.79,230.13,230.2,16014.0
2023-05-26 11:20:00,230.27,230.35,230.1,230.26,12553.0,230.27,230.35,230.1,230.26,12553.0
2023-05-26 11:25:00,230.26,230.81,230.22,230.65,13329.0,230.26,230.81,230.22,230.65,13329.0
2023-05-26 11:30:00,230.62,230.82,229.83,229.95,10684.0,230.62,230.82,229.83,229.95,10684.0
2023-05-26 11:35:00,229.95,230.12,229.8,230.03,11287.0,229.95,230.12,229.8,230.03,11287.0
2023-05-26 11:40:00,230.08,230.84,230.07,230.7,10506.0,230.08,230.84,230.07,230.7,10506.0
2023-05-26 11:45:00,230.75,230.79,230.47,230.62,7681.0,230.75,230.79,230.47,230.62,7681.0
2023-05-26 11:50:00,230.67,230.97,230.33,230.39,10216.0,230.67,230.97,230.33,230.39,10216.0
2023-05-26 11:55:00,230.32,230.46,229.93,229.93,9787.0,230.32,230.46,229.93,229.93,9787.0
2023-05-26 12:00:00,229.92,229.92,229.32,229.43,10028.0,229.92,229.92,229.32,229.43,10028.0
2023-05-26 12:05:00,229.45,229.49,229.14,229.16,6970.0,229.45,229.49,229.14,229.16,6970.0
2023-05-26 12:10:00,229.02,229.17,228.78,228.84,18250.0,229.02,229.17,228.78,228.84,18250.0
2023-05-26 12:15:00,228.96,229.11,228.6,228.67,15235.0,228.96,229.11,228.6,228.67,15235.0
2023-05-26 12:20:00,228.61,229.21,228.59,229.08,47547.0,228.61,229.21,228.59,229.08,47547.0
2023-05-26 12:25:00,229.01,229.9,228.97,229.9,7085.0,229.01,229.9,228.97,229.9,7085.0
2023-05-26 12:30:00,229.9,229.9,229.23,229.23,16772.0,229.9,229.9,229.23,229.23,16772.0
2023-05-26 12:35:00,229.15,229.41,229.05,229.36,7915.0,229.15,229.41,229.05,229.36,7915.0
2023-05-26 12:40:00,229.4,229.67,229.39,229.4,6445.0,229.4,229.67,229.39,229.4,6445.0
2023-05-26 12:45:00,229.48,229.74,229.44,229.74,7211.0,229.48,229.74,229.44,229.74,7211.0
2023-05-26 12:50:00,229.67,229.67,229.09,229.15,11542.0,229.67,229.67,229.09,229.15,11542.0
2023-05-26 12:55:00,229.08,229.41,229.08,229.32,5166.0,229.08,229.41,229.08,229.32,5166.0
2023-05-26 13:00:00,229.35,229.87,229.23,229.87,3402.0,229.35,229.87,229.23,229.87,3402.0
2023-05-26 13:05:00,229.91,230.15,229.84,230.08,8830.0,229.91,230.15,229.84,230.08,8830.0
2023-05-26 13:10:00,230.08,230.08,229.76,229.81,5702.0,230.08,230.08,229.76,229.81,5702.0
2023-05-26 13:15:00,229.77,230.11,229.67,229.91,7133.0,229.77,230.11,229.67,229.91,7133.0
2023-05-26 13:20:00,229.96,230.4,229.95,230.32,6720.0,229.96,230.4,229.95,230.32,6720.0
2023-05-26 13:25:00,230.28,230.31,229.83,229.92,7249.0,230.28,230.31,229.83,229.92,7249.0
2023-05-26 13:30:00,229.84,229.85,229.17,229.19,9050.0,229.84,229.85,229.17,229.19,9050.0
2023-05-26 13:35:00,229.2,229.37,228.93,229.37,5089.0,229.2,229.37,228.93,229.37,5089.0
2023-05-26 13:40:00,229.4,229.51,229.05,229.15,6790.0,229.4,229.51,229.05,229.15,6790.0
2023-05-26 13:45:00,229.14,229.23,228.95,229.21,5077.0,229.14,229.23,228.95,229.21,5077.0
2023-05-26 13:50:00,229.25,229.32,229.0,229.0,6679.0,229.25,229.32,229.0,229.0,6679.0
2023-05-26 13:55:00,229.03,229.42,229.03,229.3,6433.0,229.03,229.42,229.03,229.3,6433.0
2023-05-26 14:00:00,229.3,229.54,228.89,228.96,8002.0,229.3,229.54,228.89,228.96,8002.0
2023-05-26 14:05:00,229.03,229.11,228.9,228.93,3701.0,229.03,229.11,228.9,228.93,3701.0
2023-05-26 14:10:00,229.0,229.14,228.88,228.91,7713.0,229.0,229.14,228.88,228.91,7713.0
2023-05-26 14:15:00,228.91,228.91,228.58,228.58,8225.0,228.91,228.91,228.58,228.58,8225.0
2023-05-26 14:20:00,228.6,228.94,228.6,228.94,4836.0,228.6,228.94,228.6,228.94,4836.0
2023-05-26 14:25:00,228.95,229.01,228.83,228.84,5832.0,228.95,229.01,228.83,228.84,5832.0
2023-05-26 14:30:00,228.87,229.32,228.87,229.18,18493.0,228.87,229.32,228.87,229.18,18493.0
2023-05-26 14:35:00,229.24,229.42,229.11,229.4,6871.0,229.24,229.42,229.11,229.4,6871.0
2023-05-26 14:40:00,229.44,230.01,229.36,229.97,10120.0,229.44,230.01,229.36,229.97,10120.0
2023-05-26 14:45:00,229.98,230.08,229.65,229.65,20631.0,229.98,230.08,229.65,229.65,20631.0
2023-05-26 14:50:00,229.67,229.67,229.37,229.49,5903.0,229.67,229.67,229.37,229.49,5903.0
2023-05-26 14:55:00,229.62,229.64,229.18,229.18,8443.0,229.62,229.64,229.18,229.18,8443.0
2023-05-26 15:00:00,229.2,229.65,229.11,229.63,9221.0,229.2,229.65,229.11,229.63,9221.0
2023-05-26 15:05:00,229.68,229.7,229.44,229.62,10840.0,229.68,229.7,229.44,229.62,10840.0
2023-05-26 15:10:00,229.66,229.87,229.46,229.57,11308.0,229.66,229.87,229.46,229.57,11308.0
2023-05-26 15:15:00,229.57,229.59,229.32,229.32,7959.0,229.57,229.59,229.32,229.32,7959.0
2023-05-26 15:20:00,229.28,229.39,229.05,229.05,12785.0,229.28,229.39,229.05,229.05,12785.0
2023-05-26 15:25:00,229.06,229.17,228.91,229.11,20579.0,229.06,229.17,228.91,229.11,20579.0
2023-05-26 15:30:00,229.15,229.26,228.98,229.23,22243.0,229.15,229.26,228.98,229.23,22243.0
2023-05-26 15:35:00,229.24,229.37,228.83,229.05,22054.0,229.24,229.37,228.83,229.05,22054.0
2023-05-26 15:40:00,228.99,229.08,228.85,228.95,21852.0,228.99,229.08,228.85,228.95,21852.0
2023-05-26 15:45:00,228.99,229.23,228.79,228.9,32245.0,228.99,229.23,228.79,228.9,32245.0
2023-05-26 15:50:00,228.87,229.07,228.65,228.71,56375.0,228.87,229.07,228.65,228.71,56375.0
2023-05-26 15:55:00,228.7,228.97,228.23,228.31,125291.0,228.7,228.97,228.23,228.31,125291.0
2023-05-30 09:30:00,231.98,234.88,231.65,234.88,102568.0,231.98,234.88,231.65,234.88,102568.0
2023-05-30 09:35:00,234.81,236.47,234.31,236.47,23319.0,234.81,236.47,234.31,236.47,23319.0
2023-05-30 09:40:00,236.5,238.04,236.13,237.72,65682.0,236.5,238.04,236.13,237.72,65682.0
2023-05-30 09:45:00,237.79,239.0,237.27,238.07,41526.0,237.79,239.0,237.27,238.07,41526.0
2023-05-30 09:50:00,237.99,238.36,236.18,236.46,30290.0,237.99,238.36,236.18,236.46,30290.0
2023-05-30 09:55:00,236.48,236.48,234.11,234.11,62438.0,236.48,236.48,234.11,234.11,62438.0
2023-05-30 10:00:00,233.37,234.43,233.04,233.93,18113.0,233.37,234.43,233.04,233.93,18113.0
2023-05-30 10:05:00,234.04,234.88,233.71,233.95,14401.0,234.04,234.88,233.71,233.95,14401.0
2023-05-30 10:10:00,234.13,234.26,232.67,232.67,14347.0,234.13,234.26,232.67,232.67,14347.0
2023-05-30 10:15:00,232.83,233.27,232.24,233.27,14485.0,232.83,233.27,232.24,233.27,14485.0
2023-05-30 10:20:00,233.36,233.65,232.99,232.99,14686.0,233.36,233.65,232.99,232.99,14686.0
2023-05-30 10:25:00,233.12,233.64,233.02,233.64,11213.0,233.12,233.64,233.02,233.64,11213.0
2023-05-30 10:30:00,233.55,233.55,232.5,232.61,29153.0,233.55,233.55,232.5,232.61,29153.0
2023-05-30 10:35:00,232.47,232.57,232.13,232.28,12867.0,232.47,232.57,232.13,232.28,12867.0
2023-05-30 10:40:00,232.3,232.98,232.29,232.84,19031.0,232.3,232.98,232.29,232.84,19031.0
2023-05-30 10:45:00,232.68,234.19,232.67,234.19,13877.0,232.68,234.19,232.67,234.19,13877.0
2023-05-30 10:50:00,234.15,234.15,233.8,233.82,14075.0,234.15,234.15,233.8,233.82,14075.0
2023-05-30 10:55:00,233.73,234.26,233.47,233.55,16548.0,233.73,234.26,233.47,233.55,16548.0
2023-05-30 11:00:00,233.64,233.92,233.57,233.85,10344.0,233.64,233.92,233.57,233.85,10344.0
2023-05-30 11:05:00,233.84,233.92,233.38,233.63,15840.0,233.84,233.92,233.38,233.63,15840.0
2023-05-30 11:10:00,233.72,233.97,233.03,233.88,25435.0,233.72,233.97,233.03,233.88,25435.0
2023-05-30 11:15:00,233.92,234.06,233.23,233.24,14056.0,233.92,234.06,233.23,233.24,14056.0
2023-05-30 11:20:00,233.18,233.33,232.94,233.25,8300.0,233.18,233.33,232.94,233.25,8300.0
2023-05-30 11:25:00,233.24,234.41,233.23,234.41,9372.0,233.24,234.41,233.23,234.41,9372.0
2023-05-30 11:30:00,234.35,234.35,233.95,234.17,9006.0,234.35,234.35,233.95,234.17,9006.0
2023-05-30 11:35:00,234.08,234.53,234.0,234.38,9208.0,234.08,234.53,234.0,234.38,9208.0
2023-05-30 11:40:00,234.45,234.45,233.82,233.97,14307.0,234.45,234.45,233.82,233.97,14307.0
2023-05-30 11:45:00,233.97,234.14,233.9,234.08,11184.0,233.97,234.14,233.9,234.08,11184.0
2023-05-30 11:50:00,234.09,234.42,233.82,233.82,10420.0,234.09,234.42,233.82,233.82,10420.0
2023-05-30 11:55:00,233.86,234.09,233.82,234.09,8652.0,233.86,234.09,233.82,234.09,8652.0
2023-05-30 12:00:00,234.09,234.14,233.7,233.96,16613.0,234.09,234.14,233.7,233.96,16613.0
2023-05-30 12:05:00,233.86,233.86,233.55,233.69,10144.0,233.86,233.86,233.55,233.69,10144.0
2023-05-30 12:10:00,233.68,233.77,233.56,233.72,48209.0,233.68,233.77,233.56,233.72,48209.0
2023-05-30 12:15:00,233.67,233.67,232.24,232.3,22698.0,233.67,233.67,232.24,232.3,22698.0
2023-05-30 12:20:00,232.32,232.6,232.27,232.27,4080.0,232.32,232.6,232.27,232.27,4080.0
2023-05-30 12:25:00,232.35,232.51,231.68,231.68,4948.0,232.35,232.51,231.68,231.68,4948.0
2023-05-30 12:30:00,231.68,232.14,231.5,231.95,9336.0,231.68,232.14,231.5,231.95,9336.0
2023-05-30 12:35:00,232.0,232.11,231.71,231.78,4073.0,232.0,232.11,231.71,231.78,4073.0
2023-05-30 12:40:00,231.73,231.92,231.55,231.89,4300.0,231.73,231.92,231.55,231.89,4300.0
2023-05-30 12:45:00,231.89,231.93,231.76,231.93,4183.0,231.89,231.93,231.76,231.93,4183.0
2023-05-30 12:50:00,231.93,232.2,231.62,231.81,10420.0,231.93,232.2,231.62,231.81,10420.0
2023-05-30 12:55:00,231.8,232.7,231.57,232.62,58545.0,231.8,232.7,231.57,232.62,58545.0
2023-05-30 13:00:00,232.63,232.63,232.36,232.5,4943.0,232.63,232.63,232.36,232.5,4943.0
2023-05-30 13:05:00,232.5,232.91,232.42,232.77,5216.0,232.5,232.91,232.42,232.77,5216.0
2023-05-30 13:10:00,232.74,233.0,232.57,232.57,12558.0,232.74,233.0,232.57,232.57,12558.0
2023-05-30 13:15:00,232.61,233.11,232.6,233.11,15336.0,232.61,233.11,232.6,233.11,15336.0
2023-05-30 13:20:00,233.17,233.18,232.94,233.12,5264.0,233.17,233.18,232.94,233.12,5264.0
2023-05-30 13:25:00,233.11,233.15,232.66,232.93,27186.0,233.11,233.15,232.66,232.93,27186.0
2023-05-30 13:30:00,232.99,233.11,232.67,233.04,12401.0,232.99,233.11,232.67,233.04,12401.0
2023-05-30 13:35:00,232.99,233.19,232.87,233.1,9042.0,232.99,233.19,232.87,233.1,9042.0
2023-05-30 13:40:00,233.01,233.39,233.01,233.15,12100.0,233.01,233.39,233.01,233.15,12100.0
2023-05-30 13:45:00,233.05,233.22,232.83,233.02,17113.0,233.05,233.22,232.83,233.02,17113.0
2023-05-30 13:50:00,232.95,233.26,232.77,232.79,23063.0,232.95,233.26,232.77,232.79,23063.0
2023-05-30 13:55:00,232.81,233.0,232.7,232.99,4092.0,232.81,233.0,232.7,232.99,4092.0
2023-05-30 14:00:00,232.92,232.92,232.02,232.02,11411.0,232.92,232.92,232.02,232.02,11411.0
2023-05-30 14:05:00,232.05,232.36,232.02,232.36,5087.0,232.05,232.36,232.02,232.36,5087.0
2023-05-30 14:10:00,232.45,233.06,232.45,232.98,23035.0,232.45,233.06,232.45,232.98,23035.0
2023-05-30 14:15:00,232.92,233.37,232.84,233.15,7777.0,232.92,233.37,232.84,233.15,7777.0
2023-05-30 14:20:00,233.16,233.4,233.15,233.21,6508.0,233.16,233.4,233.15,233.21,6508.0
2023-05-30 14:25:00,233.3,233.72,233.3,233.63,2701.0,233.3,233.72,233.3,233.63,2701.0
2023-05-30 14:30:00,233.72,233.75,233.46,233.63,6701.0,233.72,233.75,233.46,233.63,6701.0
2023-05-30 14:35:00,233.63,233.82,233.55,233.71,5731.0,233.63,233.82,233.55,233.71,5731.0
2023-05-30 14:40:00,233.8,234.26,233.76,234.26,5636.0,233.8,234.26,233.76,234.26,5636.0
2023-05-30 14:45:00,234.28,234.38,234.16,234.36,9675.0,234.28,234.38,234.16,234.36,9675.0
2023-05-30 14:50:00,234.34,234.54,234.15,234.47,13390.0,234.34,234.54,234.15,234.47,13390.0
2023-05-30 14:55:00,234.47,234.51,234.03,234.05,12842.0,234.47,234.51,234.03,234.05,12842.0
2023-05-30 15:00:00,234.06,234.31,233.97,234.27,11391.0,234.06,234.31,233.97,234.27,11391.0
2023-05-30 15:05:00,234.3,234.59,234.3,234.56,30332.0,234.3,234.59,234.3,234.56,30332.0
2023-05-30 15:10:00,234.56,234.6,234.28,234.4,32196.0,234.56,234.6,234.28,234.4,32196.0
2023-05-30 15:15:00,234.46,234.56,234.14,234.56,36866.0,234.46,234.56,234.14,234.56,36866.0
2023-05-30 15:20:00,234.67,234.73,234.09,234.44,36951.0,234.67,234.73,234.09,234.44,36951.0
2023-05-30 15:25:00,234.4,234.74,234.4,234.74,22166.0,234.4,234.74,234.4,234.74,22166.0
2023-05-30 15:30:00,234.71,235.13,234.68,235.1,52541.0,234.71,235.13,234.68,235.1,52541.0
2023-05-30 15:35:00,235.04,235.35,234.84,235.09,59749.0,235.04,235.35,234.84,235.09,59749.0
2023-05-30 15:40:00,235.0,235.14,235.0,235.06,44020.0,235.0,235.14,235.0,235.06,44020.0
2023-05-30 15:45:00,235.04,235.29,234.8,234.97,32803.0,235.04,235.29,234.8,234.97,32803.0
2023-05-30 15:50:00,234.97,235.12,234.52,234.58,87306.0,234.97,235.12,234.52,234.58,87306.0
2023-05-30 15:55:00,234.54,235.0,234.44,234.79,168991.0,234.54,235.0,234.44,234.79,168991.0
2023-05-31 09:30:00,231.35,232.4,230.02,232.22,64157.0,231.35,232.4,230.02,232.22,64157.0
2023-05-31 09:35:00,232.23,232.84,231.53,232.6,24810.0,232.23,232.84,231.53,232.6,24810.0
2023-05-31 09:40:00,232.71,232.96,232.01,232.27,12426.0,232.71,232.96,232.01,232.27,12426.0
2023-05-31 09:45:00,232.39,233.22,231.93,233.22,21354.0,232.39,233.22,231.93,233.22,21354.0
2023-05-31 09:50:00,233.12,233.53,232.88,233.08,11998.0,233.12,233.53,232.88,233.08,11998.0
2023-05-31 09:55:00,232.98,233.74,232.94,233.38,10446.0,232.98,233.74,232.94,233.38,10446.0
2023-05-31 10:00:00,233.27,234.25,233.13,233.99,11737.0,233.27,234.25,233.13,233.99,11737.0
2023-05-31 10:05:00,233.91,233.91,232.77,232.77,16126.0,233.91,233.91,232.77,232.77,16126.0
2023-05-31 10:10:00,232.73,232.73,231.65,231.65,14026.0,232.73,232.73,231.65,231.65,14026.0
2023-05-31 10:15:00,231.65,231.87,231.04,231.05,14928.0,231.65,231.87,231.04,231.05,14928.0
2023-05-31 10:20:00,231.06,231.07,230.19,230.39,16884.0,231.06,231.07,230.19,230.39,16884.0
2023-05-31 10:25:00,230.4,230.55,229.61,230.45,16609.0,230.4,230.55,229.61,230.45,16609.0
2023-05-31 10:30:00,230.45,231.07,230.17,230.17,15265.0,230.45,231.07,230.17,230.17,15265.0
2023-05-31 10:35:00,230.32,230.37,229.98,230.23,8192.0,230.32,230.37,229.98,230.23,8192.0
2023-05-31 10:40:00,230.22,230.61,230.21,230.49,4807.0,230.22,230.61,230.21,230.49,4807.0
2023-05-31 10:45:00,230.42,230.77,230.15,230.67,12421.0,230.42,230.77,230.15,230.67,12421.0
2023-05-31 10:50:00,230.63,231.19,230.62,231.19,14418.0,230.63,231.19,230.62,231.19,14418.0
2023-05-31 10:55:00,231.21,231.46,230.95,230.99,9380.0,231.21,231.46,230.95,230.99,9380.0
2023-05-31 11:00:00,230.99,231.0,230.2,230.25,9448.0,230.99,231.0,230.2,230.25,9448.0
2023-05-31 11:05:00,230.42,230.46,229.85,230.0,39176.0,230.42,230.46,229.85,230.0,39176.0
2023-05-31 11:10:00,230.08,230.12,229.66,229.7,8081.0,230.08,230.12,229.66,229.7,8081.0
2023-05-31 11:15:00,229.67,229.81,229.39,229.46,18127.0,229.67,229.81,229.39,229.46,18127.0
2023-05-31 11:20:00,229.42,229.58,229.01,229.27,20489.0,229.42,229.58,229.01,229.27,20489.0
2023-05-31 11:25:00,229.31,229.51,228.74,228.74,7520.0,229.31,229.51,228.74,228.74,7520.0
2023-05-31 11:30:00,228.88,229.45,228.79,229.32,17248.0,228.88,229.45,228.79,229.32,17248.0
2023-05-31 11:35:00,229.36,229.42,228.82,229.04,6809.0,229.36,229.42,228.82,229.04,6809.0
2023-05-31 11:40:00,228.81,229.48,228.81,229.34,4801.0,228.81,229.48,228.81,229.34,4801.0
2023-05-31 11:45:00,229.21,229.89,229.21,229.89,7454.0,229.21,229.89,229.21,229.89,7454.0
2023-05-31 11:50:00,229.93,230.14,229.72,229.91,14532.0,229.93,230.14,229.72,229.91,14532.0
2023-05-31 11:55:00,229.79,230.0,229.62,229.9,6448.0,229.79,230.0,229.62,229.9,6448.0
2023-05-31 12:00:00,229.98,230.24,229.86,230.24,11217.0,229.98,230.24,229.86,230.24,11217.0
2023-05-31 12:05:00,230.3,230.49,229.99,230.49,9120.0,230.3,230.49,229.99,230.49,9120.0
2023-05-31 12:10:00,230.48,230.48,230.13,230.47,3221.0,230.48,230.48,230.13,230.47,3221.0
2023-05-31 12:15:00,230.39,230.53,230.05,230.06,7949.0,230.39,230.53,230.05,230.06,7949.0
2023-05-31 12:20:00,230.06,230.28,229.87,229.91,30882.0,230.06,230.28,229.87,229.91,30882.0
2023-05-31 12:25:00,229.83,230.06,229.62,229.62,17186.0,229.83,230.06,229.62,229.62,17186.0
2023-05-31 12:30:00,229.65,229.97,229.53,229.92,11684.0,229.65,229.97,229.53,229.92,11684.0
2023-05-31 12:35:00,229.93,229.95,229.53,229.53,3546.0,229.93,229.95,229.53,229.53,3546.0
2023-05-31 12:40:00,229.58,229.69,229.41,229.53,6172.0,229.58,229.69,229.41,229.53,6172.0
2023-05-31 12:45:00,229.56,230.06,229.56,229.91,7356.0,229.56,230.06,229.56,229.91,7356.0
2023-05-31 12:50:00,229.9,229.9,229.32,229.54,5644.0,229.9,229.9,229.32,229.54,5644.0
2023-05-31 12:55:00,229.54,229.71,229.45,229.64,5250.0,229.54,229.71,229.45,229.64,5250.0
2023-05-31 13:00:00,229.54,229.54,229.21,229.49,4584.0,229.54,229.54,229.21,229.49,4584.0
2023-05-31 13:05:00,229.42,229.47,228.93,228.94,16404.0,229.42,229.47,228.93,228.94,16404.0
2023-05-31 13:10:00,229.08,229.61,229.02,229.22,18368.0,229.08,229.61,229.02,229.22,18368.0
2023-05-31 13:15:00,229.28,229.34,229.15,229.3,5486.0,229.28,229.34,229.15,229.3,5486.0
2023-05-31 13:20:00,229.24,229.53,229.17,229.49,8876.0,229.24,229.53,229.17,229.49,8876.0
2023-05-31 13:25:00,229.55,230.23,229.5,230.23,12495.0,229.55,230.23,229.5,230.23,12495.0
2023-05-31 13:30:00,230.32,230.89,230.32,230.74,8522.0,230.32,230.89,230.32,230.74,8522.0
2023-05-31 13:35:00,230.75,230.75,230.22,230.74,18979.0,230.75,230.75,230.22,230.74,18979.0
2023-05-31 13:40:00,230.86,231.07,230.7,230.71,7048.0,230.86,231.07,230.7,230.71,7048.0
2023-05-31 13:45:00,230.73,230.86,230.36,230.45,4176.0,230.73,230.86,230.36,230.45,4176.0
2023-05-31 13:50:00,230.44,230.66,230.39,230.41,6697.0,230.44,230.66,230.39,230.41,6697.0
2023-05-31 13:55:00,230.44,230.66,230.43,230.62,5055.0,230.44,230.66,230.43,230.62,5055.0
2023-05-31 14:00:00,230.63,230.66,230.11,230.54,8827.0,230.63,230.66,230.11,230.54,8827.0
2023-05-31 14:05:00,230.49,230.69,230.27,230.56,10083.0,230.49,230.69,230.27,230.56,10083.0
2023-05-31 14:10:00,230.64,230.65,230.35,230.52,5402.0,230.64,230.65,230.35,230.52,5402.0
2023-05-31 14:15:00,230.58,230.61,230.25,230.35,3650.0,230.58,230.61,230.25,230.35,3650.0
2023-05-31 14:20:00,230.28,230.36,229.98,230.01,5064.0,230.28,230.36,229.98,230.01,5064.0
2023-05-31 14:25:00,229.92,229.98,229.82,229.84,3284.0,229.92,229.98,229.82,229.84,3284.0
2023-05-31 14:30:00,229.86,229.98,229.74,229.74,7711.0,229.86,229.98,229.74,229.74,7711.0
2023-05-31 14:35:00,229.66,229.93,229.56,229.65,7117.0,229.66,229.93,229.56,229.65,7117.0
2023-05-31 14:40:00,229.68,229.82,229.58,229.7,5466.0,229.68,229.82,229.58,229.7,5466.0
2023-05-31 14:45:00,229.74,230.21,229.73,229.81,5502.0,229.74,230.21,229.73,229.81,5502.0
2023-05-31 14:50:00,229.76,229.76,229.18,229.32,6068.0,229.76,229.76,229.18,229.32,6068.0
2023-05-31 14:55:00,229.36,229.58,229.22,229.51,11905.0,229.36,229.58,229.22,229.51,11905.0
2023-05-31 15:00:00,229.51,229.51,229.11,229.25,7196.0,229.51,229.51,229.11,229.25,7196.0
2023-05-31 15:05:00,229.28,229.37,229.09,229.23,5887.0,229.28,229.37,229.09,229.23,5887.0
2023-05-31 15:10:00,229.27,229.3,228.93,229.13,7441.0,229.27,229.3,228.93,229.13,7441.0
2023-05-31 15:15:00,229.11,229.38,229.1,229.34,7751.0,229.11,229.38,229.1,229.34,7751.0
2023-05-31 15:20:00,229.35,229.53,229.32,229.33,10305.0,229.35,229.53,229.32,229.33,10305.0
2023-05-31 15:25:00,229.32,229.82,229.24,229.78,13414.0,229.32,229.82,229.24,229.78,13414.0
2023-05-31 15:30:00,229.73,230.04,229.69,229.85,7915.0,229.73,230.04,229.69,229.85,7915.0
2023-05-31 15:35:00,229.85,229.96,229.65,229.66,10977.0,229.85,229.96,229.65,229.66,10977.0
2023-05-31 15:40:00,229.66,229.96,229.57,229.87,11403.0,229.66,229.96,229.57,229.87,11403.0
2023-05-31 15:45:00,229.89,230.37,229.88,230.32,24008.0,229.89,230.37,229.88,230.32,24008.0
2023-05-31 15:50:00,230.23,231.41,230.23,230.96,80424.0,230.23,231.41,230.23,230.96,80424.0
2023-05-31 15:55:00,230.9,231.19,230.69,230.96,99528.0,230.9,231.19,230.69,230.96,99528.0
2023-06-01 09:30:00,228.57,230.0,227.64,229.33,36794.0,228.57,230.0,227.64,229.33,36794.0
2023-06-01 09:35:00,229.22,229.24,227.96,229.24,14156.0,229.22,229.24,227.96,229.24,14156.0
2023-06-01 09:40:00,229.63,230.47,229.54,230.47,10289.0,229.63,230.47,229.54,230.47,10289.0
2023-06-01 09:45:00,230.47,230.47,229.0,229.22,9427.0,230.47,230.47,229.0,229.22,9427.0
2023-06-01 09:50:00,229.22,230.06,228.75,229.9,5135.0,229.22,230.06,228.75,229.9,5135.0
2023-06-01 09:55:00,229.91,230.35,229.75,230.2,9548.0,229.91,230.35,229.75,230.2,9548.0
2023-06-01 10:00:00,230.08,230.26,229.91,230.15,6658.0,230.08,230.26,229.91,230.15,6658.0
2023-06-01 10:05:00,230.04,230.04,228.89,228.89,10010.0,230.04,230.04,228.89,228.89,10010.0
2023-06-01 10:10:00,228.87,229.07,228.64,229.06,25418.0,228.87,229.07,228.64,229.06,25418.0
2023-06-01 10:15:00,229.01,229.15,228.19,228.26,7321.0,229.01,229.15,228.19,228.26,7321.0
2023-06-01 10:20:00,228.12,228.47,227.94,228.47,10181.0,228.12,228.47,227.94,228.47,10181.0
2023-06-01 10:25:00,228.56,228.94,228.48,228.94,15350.0,228.56,228.94,228.48,228.94,15350.0
2023-06-01 10:30:00,228.96,229.12,228.37,228.54,9807.0,228.96,229.12,228.37,228.54,9807.0
2023-06-01 10:35:00,228.51,229.03,228.51,228.87,5389.0,228.51,229.03,228.51,228.87,5389.0
2023-06-01 10:40:00,228.84,229.53,228.73,229.51,6042.0,228.84,229.53,228.73,229.51,6042.0
2023-06-01 10:45:00,229.56,230.0,229.41,229.65,12959.0,229.56,230.0,229.41,229.65,12959.0
2023-06-01 10:50:00,229.65,229.72,229.15,229.17,7603.0,229.65,229.72,229.15,229.17,7603.0
2023-06-01 10:55:00,228.98,229.78,228.95,229.75,6817.0,228.98,229.78,228.95,229.75,6817.0
2023-06-01 11:00:00,229.71,230.12,229.32,230.03,25742.0,229.71,230.12,229.32,230.03,25742.0
2023-06-01 11:05:00,230.06,230.1,229.54,229.59,17906.0,230.06,230.1,229.54,229.59,17906.0
2023-06-01 11:10:00,229.61,230.22,229.61,230.1,8509.0,229.61,230.22,229.61,230.1,8509.0
2023-06-01 11:15:00,230.17,230.56,230.17,230.52,20615.0,230.17,230.56,230.17,230.52,20615.0
2023-06-01 11:20:00,230.59,231.0,230.35,231.0,16214.0,230.59,231.0,230.35,231.0,16214.0
2023-06-01 11:25:00,231.13,231.57,230.99,231.51,30258.0,231.13,231.57,230.99,231.51,30258.0
2023-06-01 11:30:00,231.51,231.79,231.46,231.73,6343.0,231.51,231.79,231.46,231.73,6343.0
2023-06-01 11:35:00,231.73,232.17,231.61,231.69,7222.0,231.73,232.17,231.61,231.69,7222.0
2023-06-01 11:40:00,231.7,231.88,231.68,231.72,2400.0,231.7,231.88,231.68,231.72,2400.0
2023-06-01 11:45:00,231.72,231.89,231.38,231.38,10110.0,231.72,231.89,231.38,231.38,10110.0
2023-06-01 11:50:00,231.49,231.61,231.21,231.33,4330.0,231.49,231.61,231.21,231.33,4330.0
2023-06-01 11:55:00,231.33,231.45,231.27,231.45,4104.0,231.33,231.45,231.27,231.45,4104.0
2023-06-01 12:00:00,231.4,231.75,231.4,231.58,6408.0,231.4,231.75,231.4,231.58,6408.0
2023-06-01 12:05:00,231.51,231.76,231.38,231.76,5310.0,231.51,231.76,231.38,231.76,5310.0
2023-06-01 12:10:00,231.83,231.98,231.49,231.52,3733.0,231.83,231.98,231.49,231.52,3733.0
2023-06-01 12:15:00,231.45,231.85,231.36,231.8,6039.0,231.45,231.85,231.36,231.8,6039.0
2023-06-01 12:20:00,231.75,231.89,231.71,231.82,4540.0,231.75,231.89,231.71,231.82,4540.0
2023-06-01 12:25:00,231.81,232.0,231.62,231.77,14210.0,231.81,232.0,231.62,231.77,14210.0
2023-06-01 12:30:00,231.74,231.79,231.4,231.58,6264.0,231.74,231.79,231.4,231.58,6264.0
2023-06-01 12:35:00,231.52,231.61,231.33,231.58,4545.0,231.52,231.61,231.33,231.58,4545.0
2023-06-01 12:40:00,231.69,231.92,231.56,231.88,5398.0,231.69,231.92,231.56,231.88,5398.0
2023-06-01 12:45:00,231.78,231.78,231.34,231.49,5554.0,231.78,231.78,231.34,231.49,5554.0
2023-06-01 12:50:00,231.45,231.45,231.14,231.38,5323.0,231.45,231.45,231.14,231.38,5323.0
2023-06-01 12:55:00,231.31,231.37,231.23,231.31,2902.0,231.31,231.37,231.23,231.31,2902.0
2023-06-01 13:00:00,231.35,231.65,231.35,231.65,5113.0,231.35,231.65,231.35,231.65,5113.0
2023-06-01 13:05:00,231.6,231.63,231.35,231.63,6304.0,231.6,231.63,231.35,231.63,6304.0
2023-06-01 13:10:00,231.63,231.71,231.51,231.61,4652.0,231.63,231.71,231.51,231.61,4652.0
2023-06-01 13:15:00,231.66,231.67,231.38,231.48,4457.0,231.66,231.67,231.38,231.48,4457.0
2023-06-01 13:20:00,231.51,231.69,231.31,231.33,7352.0,231.51,231.69,231.31,231.33,7352.0
2023-06-01 13:25:00,231.39,231.39,231.14,231.37,3000.0,231.39,231.39,231.14,231.37,3000.0
2023-06-01 13:30:00,231.4,231.74,231.4,231.74,61993.0,231.4,231.74,231.4,231.74,61993.0
2023-06-01 13:35:00,231.7,231.86,231.41,231.86,15096.0,231.7,231.86,231.41,231.86,15096.0
2023-06-01 13:40:00,231.78,231.93,231.57,231.78,5273.0,231.78,231.93,231.57,231.78,5273.0
2023-06-01 13:45:00,231.85,231.92,231.56,231.74,6683.0,231.85,231.92,231.56,231.74,6683.0
2023-06-01 13:50:00,231.69,231.69,231.42,231.56,4150.0,231.69,231.69,231.42,231.56,4150.0
2023-06-01 13:55:00,231.56,231.57,231.43,231.51,3164.0,231.56,231.57,231.43,231.51,3164.0
2023-06-01 14:00:00,231.47,231.65,231.41,231.52,10228.0,231.47,231.65,231.41,231.52,10228.0
2023-06-01 14:05:00,231.58,232.15,231.58,232.13,6432.0,231.58,232.15,231.58,232.13,6432.0
2023-06-01 14:10:00,232.13,232.5,232.12,232.15,29500.0,232.13,232.5,232.12,232.15,29500.0
2023-06-01 14:15:00,232.3,232.54,232.3,232.54,3546.0,232.3,232.54,232.3,232.54,3546.0
2023-06-01 14:20:00,232.58,233.0,232.58,233.0,10261.0,232.58,233.0,232.58,233.0,10261.0
2023-06-01 14:25:00,233.01,233.2,232.93,233.06,5851.0,233.01,233.2,232.93,233.06,5851.0
2023-06-01 14:30:00,233.07,233.07,232.65,232.77,10314.0,233.07,233.07,232.65,232.77,10314.0
2023-06-01 14:35:00,232.67,233.03,232.67,232.78,8085.0,232.67,233.03,232.67,232.78,8085.0
2023-06-01 14:40:00,232.81,233.16,232.8,233.14,5570.0,232.81,233.16,232.8,233.14,5570.0
2023-06-01 14:45:00,233.12,233.22,232.99,233.22,8519.0,233.12,233.22,232.99,233.22,8519.0
2023-06-01 14:50:00,233.17,233.33,233.11,233.28,18291.0,233.17,233.33,233.11,233.28,18291.0
2023-06-01 14:55:00,233.29,233.29,232.9,233.09,10976.0,233.29,233.29,232.9,233.09,10976.0
2023-06-01 15:00:00,233.05,233.15,232.97,233.04,6436.0,233.05,233.15,232.97,233.04,6436.0
2023-06-01 15:05:00,233.04,233.63,233.04,233.61,16278.0,233.04,233.63,233.04,233.61,16278.0
2023-06-01 15:10:00,233.55,233.87,233.5,233.8,9579.0,233.55,233.87,233.5,233.8,9579.0
2023-06-01 15:15:00,233.79,233.98,233.43,233.43,22445.0,233.79,233.98,233.43,233.43,22445.0
2023-06-01 15:20:00,233.39,233.4,232.84,232.84,16932.0,233.39,233.4,232.84,232.84,16932.0
2023-06-01 15:25:00,232.84,232.91,232.57,232.57,13548.0,232.84,232.91,232.57,232.57,13548.0
2023-06-01 15:30:00,232.47,232.51,232.05,232.18,19139.0,232.47,232.51,232.05,232.18,19139.0
2023-06-01 15:35:00,232.12,232.32,231.95,232.09,18598.0,232.12,232.32,231.95,232.09,18598.0
2023-06-01 15:40:00,232.05,232.23,231.93,231.98,18211.0,232.05,232.23,231.93,231.98,18211.0
2023-06-01 15:45:00,232.06,232.82,232.04,232.75,16660.0,232.06,232.82,232.04,232.75,16660.0
2023-06-01 15:50:00,232.63,233.16,232.46,232.83,86539.0,232.63,233.16,232.46,232.83,86539.0
2023-06-01 15:55:00,232.67,232.91,232.27,232.4,85339.0,232.67,232.91,232.27,232.4,85339.0
2023-06-02 09:30:00,232.15,232.85,230.55,231.15,38476.0,232.15,232.85,230.55,231.15,38476.0
2023-06-02 09:35:00,231.0,233.11,230.82,231.79,11731.0,231.0,233.11,230.82,231.79,11731.0
2023-06-02 09:40:00,231.77,232.84,231.77,232.4,19520.0,231.77,232.84,231.77,232.4,19520.0
2023-06-02 09:45:00,232.56,232.65,230.35,230.4,21573.0,232.56,232.65,230.35,230.4,21573.0
2023-06-02 09:50:00,230.34,230.58,229.73,230.08,26769.0,230.34,230.58,229.73,230.08,26769.0
2023-06-02 09:55:00,230.09,230.22,229.71,229.71,32766.0,230.09,230.22,229.71,229.71,32766.0
2023-06-02 10:00:00,229.56,230.36,229.31,230.23,26687.0,229.56,230.36,229.31,230.23,26687.0
2023-06-02 10:05:00,230.16,230.71,229.91,230.22,13851.0,230.16,230.71,229.91,230.22,13851.0
2023-06-02 10:10:00,230.37,230.96,230.37,230.62,6532.0,230.37,230.96,230.37,230.62,6532.0
2023-06-02 10:15:00,230.54,231.42,230.42,231.41,10530.0,230.54,231.42,230.42,231.41,10530.0
2023-06-02 10:20:00,231.44,231.51,229.94,229.95,13497.0,231.44,231.51,229.94,229.95,13497.0
2023-06-02 10:25:00,229.95,231.0,229.9,230.9,15903.0,229.95,231.0,229.9,230.9,15903.0
2023-06-02 10:30:00,230.86,231.42,230.51,230.66,10748.0,230.86,231.42,230.51,230.66,10748.0
2023-06-02 10:35:00,230.67,231.35,230.5,231.35,9005.0,230.67,231.35,230.5,231.35,9005.0
2023-06-02 10:40:00,231.43,231.5,231.13,231.5,6568.0,231.43,231.5,231.13,231.5,6568.0
2023-06-02 10:45:00,231.53,232.24,231.46,232.05,9329.0,231.53,232.24,231.46,232.05,9329.0
2023-06-02 10:50:00,231.96,232.33,231.73,231.76,24606.0,231.96,232.33,231.73,231.76,24606.0
2023-06-02 10:55:00,231.84,231.88,231.47,231.48,5342.0,231.84,231.88,231.47,231.48,5342.0
2023-06-02 11:00:00,231.44,232.02,231.33,231.99,7500.0,231.44,232.02,231.33,231.99,7500.0
2023-06-02 11:05:00,231.91,232.1,231.91,232.07,9511.0,231.91,232.1,231.91,232.07,9511.0
2023-06-02 11:10:00,232.0,232.16,231.75,231.8,20437.0,232.0,232.16,231.75,231.8,20437.0
2023-06-02 11:15:00,231.84,231.99,231.64,231.89,23528.0,231.84,231.99,231.64,231.89,23528.0
2023-06-02 11:20:00,231.89,232.46,231.85,232.22,9917.0,231.89,232.46,231.85,232.22,9917.0
2023-06-02 11:25:00,232.22,232.73,232.04,232.48,8925.0,232.22,232.73,232.04,232.48,8925.0
2023-06-02 11:30:00,232.5,232.61,232.35,232.4,8436.0,232.5,232.61,232.35,232.4,8436.0
2023-06-02 11:35:00,232.27,232.27,231.98,232.06,10320.0,232.27,232.27,231.98,232.06,10320.0
2023-06-02 11:40:00,232.01,232.84,232.01,232.65,10997.0,232.01,232.84,232.01,232.65,10997.0
2023-06-02 11:45:00,232.63,232.63,232.04,232.23,3961.0,232.63,232.63,232.04,232.23,3961.0
2023-06-02 11:50:00,232.13,232.35,232.03,232.32,6777.0,232.13,232.35,232.03,232.32,6777.0
2023-06-02 11:55:00,232.42,232.71,232.34,232.53,17057.0,232.42,232.71,232.34,232.53,17057.0
2023-06-02 12:00:00,232.65,232.79,232.46,232.75,6464.0,232.65,232.79,232.46,232.75,6464.0
2023-06-02 12:05:00,232.59,232.59,232.03,232.37,9342.0,232.59,232.59,232.03,232.37,9342.0
2023-06-02 12:10:00,232.31,232.32,231.5,231.71,10085.0,232.31,232.32,231.5,231.71,10085.0
2023-06-02 12:15:00,231.73,231.89,231.72,231.81,4473.0,231.73,231.89,231.72,231.81,4473.0
2023-06-02 12:20:00,231.88,232.09,231.68,232.09,6359.0,231.88,232.09,231.68,232.09,6359.0
2023-06-02 12:25:00,232.09,232.38,231.94,232.38,7236.0,232.09,232.38,231.94,232.38,7236.0
2023-06-02 12:30:00,232.46,232.52,232.14,232.15,5256.0,232.46,232.52,232.14,232.15,5256.0
2023-06-02 12:35:00,232.26,232.61,232.23,232.38,13172.0,232.26,232.61,232.23,232.38,13172.0
2023-06-02 12:40:00,232.43,232.8,232.38,232.8,5993.0,232.43,232.8,232.38,232.8,5993.0
2023-06-02 12:45:00,232.76,233.01,232.56,233.0,10984.0,232.76,233.01,232.56,233.0,10984.0
2023-06-02 12:50:00,232.96,233.04,232.61,232.63,10915.0,232.96,233.04,232.61,232.63,10915.0
2023-06-02 12:55:00,232.56,232.84,232.5,232.69,12102.0,232.56,232.84,232.5,232.69,12102.0
2023-06-02 13:00:00,232.68,232.7,232.47,232.64,11073.0,232.68,232.7,232.47,232.64,11073.0
2023-06-02 13:05:00,232.65,232.89,232.61,232.64,12255.0,232.65,232.89,232.61,232.64,12255.0
2023-06-02 13:10:00,232.64,232.89,232.38,232.48,21006.0,232.64,232.89,232.38,232.48,21006.0
2023-06-02 13:15:00,232.5,232.58,231.59,231.59,18346.0,232.5,232.58,231.59,231.59,18346.0
2023-06-02 13:20:00,231.67,231.73,231.55,231.64,10357.0,231.67,231.73,231.55,231.64,10357.0
2023-06-02 13:25:00,231.62,231.97,231.61,231.71,5166.0,231.62,231.97,231.61,231.71,5166.0
2023-06-02 13:30:00,231.65,231.67,231.2,231.21,2580.0,231.65,231.67,231.2,231.21,2580.0
2023-06-02 13:35:00,231.2,231.25,230.94,231.05,8344.0,231.2,231.25,230.94,231.05,8344.0
2023-06-02 13:40:00,231.09,231.11,230.77,230.86,6156.0,231.09,231.11,230.77,230.86,6156.0
2023-06-02 13:45:00,230.9,230.99,230.76,230.99,14775.0,230.9,230.99,230.76,230.99,14775.0
2023-06-02 13:50:00,230.99,231.14,230.81,230.87,10224.0,230.99,231.14,230.81,230.87,10224.0
2023-06-02 13:55:00,230.93,231.37,230.91,231.21,4984.0,230.93,231.37,230.91,231.21,4984.0
2023-06-02 14:00:00,231.27,231.27,230.85,230.92,7607.0,231.27,231.27,230.85,230.92,7607.0
2023-06-02 14:05:00,230.88,230.88,230.42,230.51,5891.0,230.88,230.88,230.42,230.51,5891.0
2023-06-02 14:10:00,230.58,230.6,230.1,230.1,7239.0,230.58,230.6,230.1,230.1,7239.0
2023-06-02 14:15:00,230.08,230.79,230.03,230.79,9307.0,230.08,230.79,230.03,230.79,9307.0
2023-06-02 14:20:00,230.82,230.94,230.77,230.89,6243.0,230.82,230.94,230.77,230.89,6243.0
2023-06-02 14:25:00,230.87,230.92,230.46,230.68,9033.0,230.87,230.92,230.46,230.68,9033.0
2023-06-02 14:30:00,230.65,231.17,230.65,231.17,5056.0,230.65,231.17,230.65,231.17,5056.0
2023-06-02 14:35:00,231.14,231.14,230.9,231.06,7423.0,231.14,231.14,230.9,231.06,7423.0
2023-06-02 14:40:00,231.08,231.16,230.83,230.97,9815.0,231.08,231.16,230.83,230.97,9815.0
2023-06-02 14:45:00,230.96,231.48,230.96,231.41,18507.0,230.96,231.48,230.96,231.41,18507.0
2023-06-02 14:50:00,231.36,231.4,231.12,231.12,12800.0,231.36,231.4,231.12,231.12,12800.0
2023-06-02 14:55:00,231.11,231.18,231.02,231.14,9767.0,231.11,231.18,231.02,231.14,9767.0
2023-06-02 15:00:00,231.17,231.17,230.91,230.94,4908.0,231.17,231.17,230.91,230.94,4908.0
2023-06-02 15:05:00,230.97,231.03,230.56,230.72,7700.0,230.97,231.03,230.56,230.72,7700.0
2023-06-02 15:10:00,230.65,230.74,230.5,230.66,12431.0,230.65,230.74,230.5,230.66,12431.0
2023-06-02 15:15:00,230.66,230.94,230.66,230.85,7786.0,230.66,230.94,230.66,230.85,7786.0
2023-06-02 15:20:00,230.84,230.93,230.63,230.63,11207.0,230.84,230.93,230.63,230.63,11207.0
2023-06-02 15:25:00,230.52,230.52,230.23,230.24,6384.0,230.52,230.52,230.23,230.24,6384.0
2023-06-02 15:30:00,230.17,230.24,230.08,230.13,8184.0,230.17,230.24,230.08,230.13,8184.0
2023-06-02 15:35:00,230.2,230.21,230.01,230.02,8753.0,230.2,230.21,230.01,230.02,8753.0
2023-06-02 15:40:00,230.09,230.26,230.01,230.26,9643.0,230.09,230.26,230.01,230.26,9643.0
2023-06-02 15:45:00,230.19,230.29,230.08,230.24,11067.0,230.19,230.29,230.08,230.24,11067.0
2023-06-02 15:50:00,230.19,230.2,229.66,229.73,27698.0,230.19,230.2,229.66,229.73,27698.0
2023-06-02 15:55:00,229.71,229.87,229.56,229.71,61106.0,229.71,229.87,229.56,229.71,61106.0
2023-06-05 09:30:00,227.84,228.32,227.32,227.67,44772.0,227.84,228.32,227.32,227.67,44772.0
2023-06-05 09:35:00,227.58,229.63,227.58,228.19,65603.0,227.58,229.63,227.58,228.19,65603.0
2023-06-05 09:40:00,228.41,229.95,228.33,229.52,11390.0,228.41,229.95,228.33,229.52,11390.0
2023-06-05 09:45:00,230.0,230.42,229.72,230.08,17169.0,230.0,230.42,229.72,230.08,17169.0
2023-06-05 09:50:00,229.99,229.99,228.5,228.5,12946.0,229.99,229.99,228.5,228.5,12946.0
2023-06-05 09:55:00,228.55,228.56,227.81,228.54,5460.0,228.55,228.56,227.81,228.54,5460.0
2023-06-05 10:00:00,228.45,228.97,228.06,228.97,29820.0,228.45,228.97,228.06,228.97,29820.0
2023-06-05 10:05:00,229.16,229.52,228.8,229.21,13744.0,229.16,229.52,228.8,229.21,13744.0
2023-06-05 10:10:00,229.08,230.05,229.08,229.25,12892.0,229.08,230.05,229.08,229.25,12892.0
2023-06-05 10:15:00,229.17,229.77,228.78,229.62,9765.0,229.17,229.77,228.78,229.62,9765.0
2023-06-05 10:20:00,229.72,229.82,229.14,229.81,16237.0,229.72,229.82,229.14,229.81,16237.0
2023-06-05 10:25:00,229.73,230.16,229.63,229.79,15656.0,229.73,230.16,229.63,229.79,15656.0
2023-06-05 10:30:00,229.8,229.95,229.62,229.95,5928.0,229.8,229.95,229.62,229.95,5928.0
2023-06-05 10:35:00,229.95,230.24,229.75,229.9,14444.0,229.95,230.24,229.75,229.9,14444.0
2023-06-05 10:40:00,230.05,230.59,229.91,230.59,9509.0,230.05,230.59,229.91,230.59,9509.0
2023-06-05 10:45:00,230.61,231.01,230.59,230.76,14046.0,230.61,231.01,230.59,230.76,14046.0
2023-06-05 10:50:00,230.7,231.71,230.69,231.71,8246.0,230.7,231.71,230.69,231.71,8246.0
2023-06-05 10:55:00,231.85,232.17,231.76,232.08,13687.0,231.85,232.17,231.76,232.08,13687.0
2023-06-05 11:00:00,231.92,232.1,231.53,231.84,11046.0,231.92,232.1,231.53,231.84,11046.0
2023-06-05 11:05:00,231.92,232.41,231.92,232.18,6741.0,231.92,232.41,231.92,232.18,6741.0
2023-06-05 11:10:00,232.18,232.59,232.1,232.33,4720.0,232.18,232.59,232.1,232.33,4720.0
2023-06-05 11:15:00,232.14,232.24,232.03,232.03,10898.0,232.14,232.24,232.03,232.03,10898.0
2023-06-05 11:20:00,232.01,232.47,231.97,232.47,9176.0,232.01,232.47,231.97,232.47,9176.0
2023-06-05 11:25:00,232.33,232.33,232.04,232.17,3617.0,232.33,232.33,232.04,232.17,3617.0
2023-06-05 11:30:00,232.16,232.33,231.98,232.14,7425.0,232.16,232.33,231.98,232.14,7425.0
2023-06-05 11:35:00,232.07,232.21,231.91,232.21,4952.0,232.07,232.21,231.91,232.21,4952.0
2023-06-05 11:40:00,232.13,232.21,232.01,232.04,2937.0,232.13,232.21,232.01,232.04,2937.0
2023-06-05 11:45:00,232.15,232.41,232.09,232.37,6047.0,232.15,232.41,232.09,232.37,6047.0
2023-06-05 11:50:00,232.47,233.02,232.45,233.01,11490.0,232.47,233.02,232.45,233.01,11490.0
2023-06-05 11:55:00,233.06,233.08,232.41,232.45,8867.0,233.06,233.08,232.41,232.45,8867.0
2023-06-05 12:00:00,232.45,232.5,232.28,232.35,2691.0,232.45,232.5,232.28,232.35,2691.0
2023-06-05 12:05:00,232.39,232.7,232.38,232.61,5245.0,232.39,232.7,232.38,232.61,5245.0
2023-06-05 12:10:00,232.64,232.84,232.56,232.8,7026.0,232.64,232.84,232.56,232.8,7026.0
2023-06-05 12:15:00,232.79,232.91,232.72,232.77,3854.0,232.79,232.91,232.72,232.77,3854.0
2023-06-05 12:20:00,232.73,232.81,232.57,232.81,3010.0,232.73,232.81,232.57,232.81,3010.0
2023-06-05 12:25:00,232.79,233.0,232.72,232.98,7284.0,232.79,233.0,232.72,232.98,7284.0
2023-06-05 12:30:00,233.01,233.11,232.81,233.11,9943.0,233.01,233.11,232.81,233.11,9943.0
2023-06-05 12:35:00,233.05,233.71,233.05,233.59,10388.0,233.05,233.71,233.05,233.59,10388.0
2023-06-05 12:40:00,233.59,233.71,233.5,233.62,9424.0,233.59,233.71,233.5,233.62,9424.0
2023-06-05 12:45:00,233.67,233.67,233.37,233.54,10576.0,233.67,233.67,233.37,233.54,10576.0
2023-06-05 12:50:00,233.46,233.67,233.41,233.53,5632.0,233.46,233.67,233.41,233.53,5632.0
2023-06-05 12:55:00,233.53,233.56,233.24,233.53,7528.0,233.53,233.56,233.24,233.53,7528.0
2023-06-05 13:00:00,233.59,233.75,233.21,233.66,8100.0,233.59,233.75,233.21,233.66,8100.0
2023-06-05 13:05:00,233.7,234.02,233.7,234.0,5140.0,233.7,234.02,233.7,234.0,5140.0
2023-06-05 13:10:00,233.88,234.03,233.77,233.79,10935.0,233.88,234.03,233.77,233.79,10935.0
2023-06-05 13:15:00,233.81,233.94,233.71,233.93,7820.0,233.81,233.94,233.71,233.93,7820.0
2023-06-05 13:20:00,233.99,234.05,233.86,234.03,7164.0,233.99,234.05,233.86,234.03,7164.0
2023-06-05 13:25:00,234.09,234.09,233.74,233.84,12094.0,234.09,234.09,233.74,233.84,12094.0
2023-06-05 13:30:00,233.83,233.96,233.72,233.72,9864.0,233.83,233.96,233.72,233.72,9864.0
2023-06-05 13:35:00,233.72,233.78,233.32,233.58,13548.0,233.72,233.78,233.32,233.58,13548.0
2023-06-05 13:40:00,233.58,233.62,232.91,232.91,62104.0,233.58,233.62,232.91,232.91,62104.0
2023-06-05 13:45:00,232.9,232.91,232.71,232.75,3840.0,232.9,232.91,232.71,232.75,3840.0
2023-06-05 13:50:00,232.82,233.36,232.81,233.2,8285.0,232.82,233.36,232.81,233.2,8285.0
2023-06-05 13:55:00,233.19,233.63,233.13,233.61,6081.0,233.19,233.63,233.13,233.61,6081.0
2023-06-05 14:00:00,233.58,233.71,233.48,233.68,6520.0,233.58,233.71,233.48,233.68,6520.0
2023-06-05 14:05:00,233.68,233.89,233.09,233.37,6865.0,233.68,233.89,233.09,233.37,6865.0
2023-06-05 14:10:00,233.4,233.4,232.9,232.98,5083.0,233.4,233.4,232.9,232.98,5083.0
2023-06-05 14:15:00,232.94,233.02,232.62,232.62,10773.0,232.94,233.02,232.62,232.62,10773.0
2023-06-05 14:20:00,232.62,232.77,232.51,232.61,4586.0,232.62,232.77,232.51,232.61,4586.0
2023-06-05 14:25:00,232.57,232.57,232.14,232.22,9351.0,232.57,232.57,232.14,232.22,9351.0
2023-06-05 14:30:00,232.27,232.29,231.67,231.68,12396.0,232.27,232.29,231.67,231.68,12396.0
2023-06-05 14:35:00,231.77,232.09,231.56,231.6,6037.0,231.77,232.09,231.56,231.6,6037.0
2023-06-05 14:40:00,231.64,232.01,231.48,232.01,6873.0,231.64,232.01,231.48,232.01,6873.0
2023-06-05 14:45:00,231.89,231.89,231.54,231.58,4447.0,231.89,231.89,231.54,231.58,4447.0
2023-06-05 14:50:00,231.58,232.02,231.46,232.02,11580.0,231.58,232.02,231.46,232.02,11580.0
2023-06-05 14:55:00,231.98,232.33,231.98,232.33,7038.0,231.98,232.33,231.98,232.33,7038.0
2023-06-05 15:00:00,232.38,232.53,231.99,232.03,12911.0,232.38,232.53,231.99,232.03,12911.0
2023-06-05 15:05:00,232.01,232.14,231.78,232.12,6934.0,232.01,232.14,231.78,232.12,6934.0
2023-06-05 15:10:00,232.11,232.74,232.02,232.66,11060.0,232.11,232.74,232.02,232.66,11060.0
2023-06-05 15:15:00,232.66,232.79,232.54,232.64,10536.0,232.66,232.79,232.54,232.64,10536.0
2023-06-05 15:20:00,232.64,232.93,232.44,232.89,9549.0,232.64,232.93,232.44,232.89,9549.0
2023-06-05 15:25:00,232.89,232.89,232.42,232.71,8832.0,232.89,232.89,232.42,232.71,8832.0
2023-06-05 15:30:00,232.64,232.82,232.44,232.45,10834.0,232.64,232.82,232.44,232.45,10834.0
2023-06-05 15:35:00,232.44,232.69,232.39,232.5,11403.0,232.44,232.69,232.39,232.5,11403.0
2023-06-05 15:40:00,232.53,232.59,232.25,232.39,9517.0,232.53,232.59,232.25,232.39,9517.0
2023-06-05 15:45:00,232.4,232.62,232.32,232.59,20841.0,232.4,232.62,232.32,232.59,20841.0
2023-06-05 15:50:00,232.62,232.71,232.24,232.24,24743.0,232.62,232.71,232.24,232.24,24743.0
2023-06-05 15:55:00,232.24,232.46,232.16,232.41,61364.0,232.24,232.46,232.16,232.41,61364.0
2023-06-06 09:30:00,232.88,233.43,231.97,231.97,22223.0,232.88,233.43,231.97,231.97,22223.0
2023-06-06 09:35:00,232.12,232.48,231.82,232.45,5152.0,232.12,232.48,231.82,232.45,5152.0
2023-06-06 09:40:00,232.44,232.6,231.52,232.41,8568.0,232.44,232.6,231.52,232.41,8568.0
2023-06-06 09:45:00,232.35,232.44,231.72,232.41,6379.0,232.35,232.44,231.72,232.41,6379.0
2023-06-06 09:50:00,232.47,232.57,231.95,232.55,8158.0,232.47,232.57,231.95,232.55,8158.0
2023-06-06 09:55:00,232.63,232.63,232.15,232.24,3352.0,232.63,232.63,232.15,232.24,3352.0
2023-06-06 10:00:00,232.18,232.27,231.8,232.01,9236.0,232.18,232.27,231.8,232.01,9236.0
2023-06-06 10:05:00,231.84,231.99,231.4,231.6,4544.0,231.84,231.99,231.4,231.6,4544.0
2023-06-06 10:10:00,231.73,232.03,231.13,231.28,8573.0,231.73,232.03,231.13,231.28,8573.0
2023-06-06 10:15:00,231.24,231.25,230.66,230.79,9170.0,231.24,231.25,230.66,230.79,9170.0
2023-06-06 10:20:00,230.8,231.0,230.46,230.85,12900.0,230.8,231.0,230.46,230.85,12900.0
2023-06-06 10:25:00,230.82,230.87,230.13,230.13,6823.0,230.82,230.87,230.13,230.13,6823.0
2023-06-06 10:30:00,230.0,230.37,230.0,230.07,15657.0,230.0,230.37,230.0,230.07,15657.0
2023-06-06 10:35:00,230.05,230.13,229.62,229.62,2569.0,230.05,230.13,229.62,229.62,2569.0
2023-06-06 10:40:00,229.73,229.87,229.17,229.18,7299.0,229.73,229.87,229.17,229.18,7299.0
2023-06-06 10:45:00,229.15,230.57,229.15,230.55,12269.0,229.15,230.57,229.15,230.55,12269.0
2023-06-06 10:50:00,230.5,231.05,230.49,230.83,7597.0,230.5,231.05,230.49,230.83,7597.0
2023-06-06 10:55:00,230.74,231.09,230.54,230.89,6742.0,230.74,231.09,230.54,230.89,6742.0
2023-06-06 11:00:00,231.0,231.0,230.19,230.32,4873.0,231.0,231.0,230.19,230.32,4873.0
2023-06-06 11:05:00,230.34,230.42,229.89,229.99,4535.0,230.34,230.42,229.89,229.99,4535.0
2023-06-06 11:10:00,229.93,230.11,229.78,229.91,5750.0,229.93,230.11,229.78,229.91,5750.0
2023-06-06 11:15:00,229.9,230.12,229.68,230.03,8564.0,229.9,230.12,229.68,230.03,8564.0
2023-06-06 11:20:00,230.03,230.11,229.53,229.69,15883.0,230.03,230.11,229.53,229.69,15883.0
2023-06-06 11:25:00,229.57,229.57,229.16,229.16,3690.0,229.57,229.57,229.16,229.16,3690.0
2023-06-06 11:30:00,229.24,229.91,229.24,229.91,6700.0,229.24,229.91,229.24,229.91,6700.0
2023-06-06 11:35:00,229.91,230.01,229.65,229.75,4475.0,229.91,230.01,229.65,229.75,4475.0
2023-06-06 11:40:00,229.68,229.85,229.37,229.56,3134.0,229.68,229.85,229.37,229.56,3134.0
2023-06-06 11:45:00,229.54,229.87,229.34,229.87,4627.0,229.54,229.87,229.34,229.87,4627.0
2023-06-06 11:50:00,229.91,229.94,229.66,229.77,4755.0,229.91,229.94,229.66,229.77,4755.0
2023-06-06 11:55:00,229.85,230.36,229.85,230.06,8555.0,229.85,230.36,229.85,230.06,8555.0
2023-06-06 12:00:00,230.06,230.26,230.05,230.18,2224.0,230.06,230.26,230.05,230.18,2224.0
2023-06-06 12:05:00,230.11,230.18,229.3,229.34,13084.0,230.11,230.18,229.3,229.34,13084.0
2023-06-06 12:10:00,229.34,229.52,229.18,229.51,4662.0,229.34,229.52,229.18,229.51,4662.0
2023-06-06 12:15:00,229.52,229.6,229.21,229.27,1140.0,229.52,229.6,229.21,229.27,1140.0
2023-06-06 12:20:00,229.27,229.4,229.09,229.3,5244.0,229.27,229.4,229.09,229.3,5244.0
2023-06-06 12:25:00,229.38,229.68,229.38,229.61,2031.0,229.38,229.68,229.38,229.61,2031.0
2023-06-06 12:30:00,229.69,229.69,229.3,229.6,3314.0,229.69,229.69,229.3,229.6,3314.0
2023-06-06 12:35:00,229.52,229.52,228.98,229.0,2189.0,229.52,229.52,228.98,229.0,2189.0
2023-06-06 12:40:00,229.0,229.08,228.84,228.92,5283.0,229.0,229.08,228.84,228.92,5283.0
2023-06-06 12:45:00,228.92,229.03,228.66,228.94,5323.0,228.92,229.03,228.66,228.94,5323.0
2023-06-06 12:50:00,228.87,229.02,228.86,228.94,2659.0,228.87,229.02,228.86,228.94,2659.0
2023-06-06 12:55:00,228.93,228.93,228.37,228.53,5952.0,228.93,228.93,228.37,228.53,5952.0
2023-06-06 13:00:00,228.61,228.81,228.45,228.81,6459.0,228.61,228.81,228.45,228.81,6459.0
2023-06-06 13:05:00,228.75,229.04,228.64,229.01,3433.0,228.75,229.04,228.64,229.01,3433.0
2023-06-06 13:10:00,229.01,229.19,228.95,229.02,3806.0,229.01,229.19,228.95,229.02,3806.0
2023-06-06 13:15:00,229.09,229.25,228.91,229.13,8497.0,229.09,229.25,228.91,229.13,8497.0
2023-06-06 13:20:00,228.99,229.01,228.64,228.64,13586.0,228.99,229.01,228.64,228.64,13586.0
2023-06-06 13:25:00,228.72,228.73,228.36,228.48,10356.0,228.72,228.73,228.36,228.48,10356.0
2023-06-06 13:30:00,228.52,228.63,228.34,228.34,6982.0,228.52,228.63,228.34,228.34,6982.0
2023-06-06 13:35:00,228.28,228.55,228.22,228.3,6054.0,228.28,228.55,228.22,228.3,6054.0
2023-06-06 13:40:00,228.28,228.31,227.91,227.91,12259.0,228.28,228.31,227.91,227.91,12259.0
2023-06-06 13:45:00,227.98,228.29,227.97,228.08,3160.0,227.98,228.29,227.97,228.08,3160.0
2023-06-06 13:50:00,228.11,228.18,227.78,227.78,3941.0,228.11,228.18,227.78,227.78,3941.0
2023-06-06 13:55:00,227.7,227.72,227.44,227.59,8426.0,227.7,227.72,227.44,227.59,8426.0
2023-06-06 14:00:00,227.62,227.77,227.62,227.65,4516.0,227.62,227.77,227.62,227.65,4516.0
2023-06-06 14:05:00,227.59,227.71,227.37,227.54,7402.0,227.59,227.71,227.37,227.54,7402.0
2023-06-06 14:10:00,227.58,228.0,227.57,227.87,4152.0,227.58,228.0,227.57,227.87,4152.0
2023-06-06 14:15:00,227.79,227.84,227.38,227.46,3368.0,227.79,227.84,227.38,227.46,3368.0
2023-06-06 14:20:00,227.29,227.56,227.27,227.5,4480.0,227.29,227.56,227.27,227.5,4480.0
2023-06-06 14:25:00,227.5,227.61,227.41,227.42,5263.0,227.5,227.61,227.41,227.42,5263.0
2023-06-06 14:30:00,227.43,227.64,227.38,227.38,5244.0,227.43,227.64,227.38,227.38,5244.0
2023-06-06 14:35:00,227.32,227.59,227.24,227.59,7449.0,227.32,227.59,227.24,227.59,7449.0
2023-06-06 14:40:00,227.59,227.88,227.55,227.83,5374.0,227.59,227.88,227.55,227.83,5374.0
2023-06-06 14:45:00,227.79,228.43,227.79,228.43,4940.0,227.79,228.43,227.79,228.43,4940.0
2023-06-06 14:50:00,228.51,228.73,228.48,228.65,2951.0,228.51,228.73,228.48,228.65,2951.0
2023-06-06 14:55:00,228.67,228.67,228.28,228.39,7938.0,228.67,228.67,228.28,228.39,7938.0
2023-06-06 15:00:00,228.44,228.66,228.43,228.65,6605.0,228.44,228.66,228.43,228.65,6605.0
2023-06-06 15:05:00,228.68,228.73,228.44,228.44,2512.0,228.68,228.73,228.44,228.44,2512.0
2023-06-06 15:10:00,228.42,228.43,228.14,228.25,5805.0,228.42,228.43,228.14,228.25,5805.0
2023-06-06 15:15:00,228.19,228.36,228.19,228.29,6269.0,228.19,228.36,228.19,228.29,6269.0
2023-06-06 15:20:00,228.29,228.29,228.05,228.17,5921.0,228.29,228.29,228.05,228.17,5921.0
2023-06-06 15:25:00,228.21,228.35,227.98,228.28,6582.0,228.21,228.35,227.98,228.28,6582.0
2023-06-06 15:30:00,228.27,228.38,228.21,228.37,8351.0,228.27,228.38,228.21,228.37,8351.0
2023-06-06 15:35:00,228.33,228.55,228.16,228.2,4798.0,228.33,228.55,228.16,228.2,4798.0
2023-06-06 15:40:00,228.2,228.64,228.16,228.61,7104.0,228.2,228.64,228.16,228.61,7104.0
2023-06-06 15:45:00,228.63,228.9,228.63,228.89,16383.0,228.63,228.9,228.63,228.89,16383.0
2023-06-06 15:50:00,228.92,229.02,228.63,228.63,28507.0,228.92,229.02,228.63,228.63,28507.0
2023-06-06 15:55:00,228.65,228.92,228.52,228.78,47218.0,228.65,228.92,228.52,228.78,47218.0
2023-06-07 09:30:00,227.77,229.23,227.47,229.04,40651.0,227.77,229.23,227.47,229.04,40651.0
2023-06-07 09:35:00,229.09,229.09,227.65,228.4,12315.0,229.09,229.09,227.65,228.4,12315.0
2023-06-07 09:40:00,228.31,229.58,228.23,229.54,20354.0,228.31,229.58,228.23,229.54,20354.0
2023-06-07 09:45:00,229.56,230.43,228.76,230.0,59442.0,229.56,230.43,228.76,230.0,59442.0
2023-06-07 09:50:00,229.85,229.85,229.1,229.1,9758.0,229.85,229.85,229.1,229.1,9758.0
2023-06-07 09:55:00,229.12,229.27,228.7,229.03,16670.0,229.12,229.27,228.7,229.03,16670.0
2023-06-07 10:00:00,228.96,229.33,227.8,228.06,14455.0,228.96,229.33,227.8,228.06,14455.0
2023-06-07 10:05:00,228.04,228.53,228.02,228.4,16865.0,228.04,228.53,228.02,228.4,16865.0
2023-06-07 10:10:00,228.46,228.73,227.77,227.8,11446.0,228.46,228.73,227.77,227.8,11446.0
2023-06-07 10:15:00,227.81,227.81,226.83,227.03,16187.0,227.81,227.81,226.83,227.03,16187.0
2023-06-07 10:20:00,227.23,227.56,227.02,227.02,6169.0,227.23,227.56,227.02,227.02,6169.0
2023-06-07 10:25:00,227.0,227.24,226.56,226.6,7449.0,227.0,227.24,226.56,226.6,7449.0
2023-06-07 10:30:00,226.51,226.69,226.22,226.32,12012.0,226.51,226.69,226.22,226.32,12012.0
2023-06-07 10:35:00,226.07,226.1,225.54,226.1,8447.0,226.07,226.1,225.54,226.1,8447.0
2023-06-07 10:40:00,226.13,226.31,226.03,226.04,4321.0,226.13,226.31,226.03,226.04,4321.0
2023-06-07 10:45:00,226.13,226.13,225.71,225.74,7959.0,226.13,226.13,225.71,225.74,7959.0
2023-06-07 10:50:00,225.77,226.09,225.6,225.66,22320.0,225.77,226.09,225.6,225.66,22320.0
2023-06-07 10:55:00,225.6,225.66,225.28,225.51,4726.0,225.6,225.66,225.28,225.51,4726.0
2023-06-07 11:00:00,225.42,226.0,225.16,225.9,8170.0,225.42,226.0,225.16,225.9,8170.0
2023-06-07 11:05:00,225.9,226.33,225.9,226.17,8978.0,225.9,226.33,225.9,226.17,8978.0
2023-06-07 11:10:00,226.17,226.22,225.55,225.73,30259.0,226.17,226.22,225.55,225.73,30259.0
2023-06-07 11:15:00,225.7,225.71,225.05,225.36,9051.0,225.7,225.71,225.05,225.36,9051.0
2023-06-07 11:20:00,225.34,225.58,225.17,225.18,4075.0,225.34,225.58,225.17,225.18,4075.0
2023-06-07 11:25:00,225.07,225.33,225.07,225.33,3862.0,225.07,225.33,225.07,225.33,3862.0
2023-06-07 11:30:00,225.31,225.46,225.06,225.45,4202.0,225.31,225.46,225.06,225.45,4202.0
2023-06-07 11:35:00,225.39,225.51,225.04,225.13,5671.0,225.39,225.51,225.04,225.13,5671.0
2023-06-07 11:40:00,225.15,225.25,224.75,224.9,8361.0,225.15,225.25,224.75,224.9,8361.0
2023-06-07 11:45:00,224.82,225.38,224.82,225.27,5438.0,224.82,225.38,224.82,225.27,5438.0
2023-06-07 11:50:00,225.18,225.26,224.74,225.17,19291.0,225.18,225.26,224.74,225.17,19291.0
2023-06-07 11:55:00,225.11,225.11,224.33,224.42,4919.0,225.11,225.11,224.33,224.42,4919.0
2023-06-07 12:00:00,224.42,224.74,224.28,224.48,8118.0,224.42,224.74,224.28,224.48,8118.0
2023-06-07 12:05:00,224.52,224.68,224.4,224.59,7547.0,224.52,224.68,224.4,224.59,7547.0
2023-06-07 12:10:00,224.59,224.64,224.09,224.21,6132.0,224.59,224.64,224.09,224.21,6132.0
2023-06-07 12:15:00,224.21,224.21,223.7,223.79,11935.0,224.21,224.21,223.7,223.79,11935.0
2023-06-07 12:20:00,223.78,223.78,223.08,223.29,6380.0,223.78,223.78,223.08,223.29,6380.0
2023-06-07 12:25:00,223.3,223.3,222.82,223.21,10984.0,223.3,223.3,222.82,223.21,10984.0
2023-06-07 12:30:00,223.31,223.45,223.24,223.4,9471.0,223.31,223.45,223.24,223.4,9471.0
2023-06-07 12:35:00,223.39,223.71,223.33,223.71,5844.0,223.39,223.71,223.33,223.71,5844.0
2023-06-07 12:40:00,223.72,223.9,223.63,223.9,4010.0,223.72,223.9,223.63,223.9,4010.0
2023-06-07 12:45:00,223.96,224.0,223.67,224.0,7212.0,223.96,224.0,223.67,224.0,7212.0
2023-06-07 12:50:00,224.04,224.12,223.47,223.48,5265.0,224.04,224.12,223.47,223.48,5265.0
2023-06-07 12:55:00,223.47,223.58,223.21,223.25,3784.0,223.47,223.58,223.21,223.25,3784.0
2023-06-07 13:00:00,223.2,223.2,222.91,222.94,11529.0,223.2,223.2,222.91,222.94,11529.0
2023-06-07 13:05:00,222.9,223.44,222.82,223.2,11088.0,222.9,223.44,222.82,223.2,11088.0
2023-06-07 13:10:00,223.21,223.41,223.05,223.05,4752.0,223.21,223.41,223.05,223.05,4752.0
2023-06-07 13:15:00,222.96,223.24,222.66,222.69,6658.0,222.96,223.24,222.66,222.69,6658.0
2023-06-07 13:20:00,222.77,222.87,222.65,222.75,7764.0,222.77,222.87,222.65,222.75,7764.0
2023-06-07 13:25:00,222.71,223.05,222.54,222.79,11098.0,222.71,223.05,222.54,222.79,11098.0
2023-06-07 13:30:00,222.81,222.88,222.58,222.64,7500.0,222.81,222.88,222.58,222.64,7500.0
2023-06-07 13:35:00,222.55,222.79,222.38,222.38,28811.0,222.55,222.79,222.38,222.38,28811.0
2023-06-07 13:40:00,222.4,222.56,222.3,222.51,6159.0,222.4,222.56,222.3,222.51,6159.0
2023-06-07 13:45:00,222.56,223.06,222.55,222.95,12113.0,222.56,223.06,222.55,222.95,12113.0
2023-06-07 13:50:00,223.02,223.2,222.9,223.1,4793.0,223.02,223.2,222.9,223.1,4793.0
2023-06-07 13:55:00,223.1,223.69,223.05,223.6,5752.0,223.1,223.69,223.05,223.6,5752.0
2023-06-07 14:00:00,223.62,223.8,223.46,223.6,5707.0,223.62,223.8,223.46,223.6,5707.0
2023-06-07 14:05:00,223.59,223.68,223.44,223.68,5041.0,223.59,223.68,223.44,223.68,5041.0
2023-06-07 14:10:00,223.69,223.77,223.38,223.53,8221.0,223.69,223.77,223.38,223.53,8221.0
2023-06-07 14:15:00,223.52,223.59,223.44,223.56,4822.0,223.52,223.59,223.44,223.56,4822.0
2023-06-07 14:20:00,223.59,223.66,223.15,223.25,6187.0,223.59,223.66,223.15,223.25,6187.0
2023-06-07 14:25:00,223.22,223.22,222.86,222.95,5373.0,223.22,223.22,222.86,222.95,5373.0
2023-06-07 14:30:00,222.94,223.23,222.77,222.78,9186.0,222.94,223.23,222.77,222.78,9186.0
2023-06-07 14:35:00,222.77,223.09,222.66,223.08,7781.0,222.77,223.09,222.66,223.08,7781.0
2023-06-07 14:40:00,223.13,223.13,222.79,222.82,6630.0,223.13,223.13,222.79,222.82,6630.0
2023-06-07 14:45:00,222.85,223.03,222.65,222.65,7642.0,222.85,223.03,222.65,222.65,7642.0
2023-06-07 14:50:00,222.66,222.89,222.59,222.81,5511.0,222.66,222.89,222.59,222.81,5511.0
2023-06-07 14:55:00,222.77,223.01,222.7,222.87,5986.0,222.77,223.01,222.7,222.87,5986.0
2023-06-07 15:00:00,223.0,223.05,222.65,222.96,5809.0,223.0,223.05,222.65,222.96,5809.0
2023-06-07 15:05:00,222.92,222.99,222.62,222.69,4055.0,222.92,222.99,222.62,222.69,4055.0
2023-06-07 15:10:00,222.66,222.66,222.38,222.57,10166.0,222.66,222.66,222.38,222.57,10166.0
2023-06-07 15:15:00,222.51,222.75,222.5,222.55,8589.0,222.51,222.75,222.5,222.55,8589.0
2023-06-07 15:20:00,222.55,222.92,222.55,222.59,10390.0,222.55,222.92,222.55,222.59,10390.0
2023-06-07 15:25:00,222.6,222.77,222.39,222.67,10518.0,222.6,222.77,222.39,222.67,10518.0
2023-06-07 15:30:00,222.69,222.75,222.34,222.34,10467.0,222.69,222.75,222.34,222.34,10467.0
2023-06-07 15:35:00,222.33,222.41,221.96,222.0,11533.0,222.33,222.41,221.96,222.0,11533.0
2023-06-07 15:40:00,221.99,222.0,221.68,221.95,14591.0,221.99,222.0,221.68,221.95,14591.0
2023-06-07 15:45:00,221.98,222.42,221.74,222.31,24028.0,221.98,222.42,221.74,222.31,24028.0
2023-06-07 15:50:00,222.36,222.9,222.24,222.34,46636.0,222.36,222.9,222.24,222.34,46636.0
2023-06-07 15:55:00,222.33,222.58,221.96,222.46,88498.0,222.33,222.58,221.96,222.46,88498.0
2023-06-08 09:30:00,222.12,224.04,221.45,223.39,45385.0,222.12,224.04,221.45,223.39,45385.0
2023-06-08 09:35:00,223.34,225.04,223.31,224.52,14768.0,223.34,225.04,223.31,224.52,14768.0
2023-06-08 09:40:00,224.41,227.59,224.32,227.02,30282.0,224.41,227.59,224.32,227.02,30282.0
2023-06-08 09:45:00,227.28,227.36,225.35,225.71,13655.0,227.28,227.36,225.35,225.71,13655.0
2023-06-08 09:50:00,225.78,227.08,225.69,226.35,13021.0,225.78,227.08,225.69,226.35,13021.0
2023-06-08 09:55:00,226.18,227.26,225.87,226.5,12080.0,226.18,227.26,225.87,226.5,12080.0
2023-06-08 10:00:00,226.7,228.09,226.69,227.81,16161.0,226.7,228.09,226.69,227.81,16161.0
2023-06-08 10:05:00,227.81,228.55,227.1,227.13,18249.0,227.81,228.55,227.1,227.13,18249.0
2023-06-08 10:10:00,227.13,228.1,227.13,227.96,16681.0,227.13,228.1,227.13,227.96,16681.0
2023-06-08 10:15:00,228.03,228.17,227.15,227.53,8416.0,228.03,228.17,227.15,227.53,8416.0
2023-06-08 10:20:00,227.63,227.66,227.15,227.41,8861.0,227.63,227.66,227.15,227.41,8861.0
2023-06-08 10:25:00,227.45,227.74,227.22,227.65,15894.0,227.45,227.74,227.22,227.65,15894.0
2023-06-08 10:30:00,227.73,227.83,227.16,227.16,15149.0,227.73,227.83,227.16,227.16,15149.0
2023-06-08 10:35:00,227.34,227.56,226.8,227.26,25962.0,227.34,227.56,226.8,227.26,25962.0
2023-06-08 10:40:00,227.27,228.5,227.19,228.18,12228.0,227.27,228.5,227.19,228.18,12228.0
2023-06-08 10:45:00,228.1,228.45,227.95,228.26,22674.0,228.1,228.45,227.95,228.26,22674.0
2023-06-08 10:50:00,228.21,228.5,227.98,228.07,21495.0,228.21,228.5,227.98,228.07,21495.0
2023-06-08 10:55:00,228.03,228.52,227.97,228.35,15709.0,228.03,228.52,227.97,228.35,15709.0
2023-06-08 11:00:00,228.36,228.89,228.34,228.64,14531.0,228.36,228.89,228.34,228.64,14531.0
2023-06-08 11:05:00,228.64,228.67,227.94,228.18,17553.0,228.64,228.67,227.94,228.18,17553.0
2023-06-08 11:10:00,228.25,228.81,228.22,228.71,12194.0,228.25,228.81,228.22,228.71,12194.0
2023-06-08 11:15:00,228.7,229.13,228.46,228.5,16577.0,228.7,229.13,228.46,228.5,16577.0
2023-06-08 11:20:00,228.56,228.82,228.44,228.7,14364.0,228.56,228.82,228.44,228.7,14364.0
2023-06-08 11:25:00,228.6,229.07,228.57,229.07,6998.0,228.6,229.07,228.57,229.07,6998.0
2023-06-08 11:30:00,229.14,229.33,228.85,229.17,8922.0,229.14,229.33,228.85,229.17,8922.0
2023-06-08 11:35:00,229.15,229.15,228.76,228.77,5254.0,229.15,229.15,228.76,228.77,5254.0
2023-06-08 11:40:00,228.75,228.8,228.56,228.66,6502.0,228.75,228.8,228.56,228.66,6502.0
2023-06-08 11:45:00,228.62,228.83,228.44,228.72,9278.0,228.62,228.83,228.44,228.72,9278.0
2023-06-08 11:50:00,228.72,229.22,228.41,229.22,15733.0,228.72,229.22,228.41,229.22,15733.0
2023-06-08 11:55:00,229.15,229.47,229.0,229.17,8600.0,229.15,229.47,229.0,229.17,8600.0
2023-06-08 12:00:00,229.1,229.16,228.76,229.12,4462.0,229.1,229.16,228.76,229.12,4462.0
2023-06-08 12:05:00,229.07,229.12,228.7,228.8,4340.0,229.07,229.12,228.7,228.8,4340.0
2023-06-08 12:10:00,228.76,228.9,228.56,228.58,5273.0,228.76,228.9,228.56,228.58,5273.0
2023-06-08 12:15:00,228.53,228.94,228.5,228.71,6869.0,228.53,228.94,228.5,228.71,6869.0
2023-06-08 12:20:00,228.69,228.86,228.48,228.54,2585.0,228.69,228.86,228.48,228.54,2585.0
2023-06-08 12:25:00,228.55,228.62,228.39,228.6,3242.0,228.55,228.62,228.39,228.6,3242.0
2023-06-08 12:30:00,228.55,228.55,228.09,228.22,6030.0,228.55,228.55,228.09,228.22,6030.0
2023-06-08 12:35:00,228.27,228.6,228.16,228.55,7037.0,228.27,228.6,228.16,228.55,7037.0
2023-06-08 12:40:00,228.56,228.61,228.29,228.37,5688.0,228.56,228.61,228.29,228.37,5688.0
2023-06-08 12:45:00,228.35,228.48,228.11,228.36,7620.0,228.35,228.48,228.11,228.36,7620.0
2023-06-08 12:50:00,228.34,228.44,228.19,228.22,6561.0,228.34,228.44,228.19,228.22,6561.0
2023-06-08 12:55:00,228.24,228.34,228.09,228.25,6597.0,228.24,228.34,228.09,228.25,6597.0
2023-06-08 13:00:00,228.26,228.39,228.21,228.34,10680.0,228.26,228.39,228.21,228.34,10680.0
2023-06-08 13:05:00,228.35,228.53,228.35,228.43,4496.0,228.35,228.53,228.35,228.43,4496.0
2023-06-08 13:10:00,228.44,228.51,228.33,228.44,4906.0,228.44,228.51,228.33,228.44,4906.0
2023-06-08 13:15:00,228.43,228.48,227.95,227.99,3834.0,228.43,228.48,227.95,227.99,3834.0
2023-06-08 13:20:00,228.01,228.13,227.54,227.63,5303.0,228.01,228.13,227.54,227.63,5303.0
2023-06-08 13:25:00,227.69,227.76,227.61,227.67,5261.0,227.69,227.76,227.61,227.67,5261.0
2023-06-08 13:30:00,227.67,227.67,226.99,226.99,4086.0,227.67,227.67,226.99,226.99,4086.0
2023-06-08 13:35:00,226.98,227.25,226.91,227.11,4986.0,226.98,227.25,226.91,227.11,4986.0
2023-06-08 13:40:00,227.09,227.17,226.85,226.85,5120.0,227.09,227.17,226.85,226.85,5120.0
2023-06-08 13:45:00,226.83,226.95,226.65,226.76,5485.0,226.83,226.95,226.65,226.76,5485.0
2023-06-08 13:50:00,226.78,227.05,226.76,227.05,2529.0,226.78,227.05,226.76,227.05,2529.0
2023-06-08 13:55:00,226.97,227.27,226.97,227.07,4364.0,226.97,227.27,226.97,227.07,4364.0
2023-06-08 14:00:00,227.11,227.11,226.92,227.07,3606.0,227.11,227.11,226.92,227.07,3606.0
2023-06-08 14:05:00,227.03,227.07,226.92,226.97,1820.0,227.03,227.07,226.92,226.97,1820.0
2023-06-08 14:10:00,226.98,227.02,226.6,227.01,6014.0,226.98,227.02,226.6,227.01,6014.0
2023-06-08 14:15:00,227.22,227.63,227.14,227.56,2000.0,227.22,227.63,227.14,227.56,2000.0
2023-06-08 14:20:00,227.61,227.69,227.41,227.41,4717.0,227.61,227.69,227.41,227.41,4717.0
2023-06-08 14:25:00,227.44,227.58,227.44,227.46,2380.0,227.44,227.58,227.44,227.46,2380.0
2023-06-08 14:30:00,227.52,227.63,227.21,227.63,14548.0,227.52,227.63,227.21,227.63,14548.0
2023-06-08 14:35:00,227.57,227.83,227.54,227.67,3439.0,227.57,227.83,227.54,227.67,3439.0
2023-06-08 14:40:00,227.71,227.99,227.71,227.96,5211.0,227.71,227.99,227.71,227.96,5211.0
2023-06-08 14:45:00,227.94,227.99,227.77,227.84,3891.0,227.94,227.99,227.77,227.84,3891.0
2023-06-08 14:50:00,227.88,227.96,227.81,227.96,3508.0,227.88,227.96,227.81,227.96,3508.0
2023-06-08 14:55:00,228.04,228.11,227.99,228.06,4292.0,228.04,228.11,227.99,228.06,4292.0
2023-06-08 15:00:00,228.03,228.04,227.86,228.0,4465.0,228.03,228.04,227.86,228.0,4465.0
2023-06-08 15:05:00,228.09,228.36,228.05,228.17,6579.0,228.09,228.36,228.05,228.17,6579.0
2023-06-08 15:10:00,228.26,228.39,228.25,228.26,6161.0,228.26,228.39,228.25,228.26,6161.0
2023-06-08 15:15:00,228.21,228.28,228.14,228.28,6250.0,228.21,228.28,228.14,228.28,6250.0
2023-06-08 15:20:00,228.3,228.4,228.11,228.4,8859.0,228.3,228.4,228.11,228.4,8859.0
2023-06-08 15:25:00,228.42,228.42,228.12,228.21,5092.0,228.42,228.42,228.12,228.21,5092.0
2023-06-08 15:30:00,228.19,228.24,227.93,228.06,7572.0,228.19,228.24,227.93,228.06,7572.0
2023-06-08 15:35:00,228.06,228.08,226.97,227.96,25046.0,228.06,228.08,226.97,227.96,25046.0
2023-06-08 15:40:00,228.01,228.03,227.77,228.03,6587.0,228.01,228.03,227.77,228.03,6587.0
2023-06-08 15:45:00,227.97,228.06,227.77,228.06,14204.0,227.97,228.06,227.77,228.06,14204.0
2023-06-08 15:50:00,228.07,228.25,227.97,228.17,20834.0,228.07,228.25,227.97,228.17,20834.0
2023-06-08 15:55:00,228.19,228.25,228.06,228.08,55177.0,228.19,228.25,228.06,228.08,55177.0
2023-06-09 09:30:00,229.55,230.22,229.24,229.81,17717.0,229.55,230.22,229.24,229.81,17717.0
2023-06-09 09:35:00,229.98,230.19,229.28,229.76,5396.0,229.98,230.19,229.28,229.76,5396.0
2023-06-09 09:40:00,229.86,231.42,229.84,231.18,10211.0,229.86,231.42,229.84,231.18,10211.0
2023-06-09 09:45:00,231.43,232.37,231.42,231.92,13722.0,231.43,232.37,231.42,231.92,13722.0
2023-06-09 09:50:00,232.09,232.59,231.6,232.39,8878.0,232.09,232.59,231.6,232.39,8878.0
2023-06-09 09:55:00,232.45,232.54,231.89,232.13,7879.0,232.45,232.54,231.89,232.13,7879.0
2023-06-09 10:00:00,232.22,232.22,231.52,231.99,8467.0,232.22,232.22,231.52,231.99,8467.0
2023-06-09 10:05:00,231.9,231.9,230.94,230.98,12458.0,231.9,231.9,230.94,230.98,12458.0
2023-06-09 10:10:00,230.81,231.21,230.6,230.97,9137.0,230.81,231.21,230.6,230.97,9137.0
2023-06-09 10:15:00,231.14,231.48,230.89,231.37,5912.0,231.14,231.48,230.89,231.37,5912.0
2023-06-09 10:20:00,231.38,231.59,230.95,230.95,10462.0,231.38,231.59,230.95,230.95,10462.0
2023-06-09 10:25:00,230.89,231.29,230.89,231.2,4940.0,230.89,231.29,230.89,231.2,4940.0
2023-06-09 10:30:00,231.21,231.59,231.15,231.15,8515.0,231.21,231.59,231.15,231.15,8515.0
2023-06-09 10:35:00,231.2,231.48,231.03,231.06,5918.0,231.2,231.48,231.03,231.06,5918.0
2023-06-09 10:40:00,231.04,231.04,230.31,230.51,5718.0,231.04,231.04,230.31,230.51,5718.0
2023-06-09 10:45:00,230.53,231.05,230.2,230.2,6712.0,230.53,231.05,230.2,230.2,6712.0
2023-06-09 10:50:00,230.16,230.38,229.86,229.92,5182.0,230.16,230.38,229.86,229.92,5182.0
2023-06-09 10:55:00,230.12,230.54,230.11,230.53,5874.0,230.12,230.54,230.11,230.53,5874.0
2023-06-09 11:00:00,230.51,230.51,230.13,230.13,21247.0,230.51,230.51,230.13,230.13,21247.0
2023-06-09 11:05:00,230.12,230.74,230.07,230.65,8102.0,230.12,230.74,230.07,230.65,8102.0
2023-06-09 11:10:00,230.66,231.17,230.45,230.98,6089.0,230.66,231.17,230.45,230.98,6089.0
2023-06-09 11:15:00,230.81,230.81,230.2,230.27,4398.0,230.81,230.81,230.2,230.27,4398.0
2023-06-09 11:20:00,230.33,230.33,229.91,230.13,4048.0,230.33,230.33,229.91,230.13,4048.0
2023-06-09 11:25:00,230.13,230.15,229.19,229.19,6553.0,230.13,230.15,229.19,229.19,6553.0
2023-06-09 11:30:00,229.2,229.59,228.97,229.59,9912.0,229.2,229.59,228.97,229.59,9912.0
2023-06-09 11:35:00,229.59,230.0,229.56,229.88,8693.0,229.59,230.0,229.56,229.88,8693.0
2023-06-09 11:40:00,229.97,230.23,229.89,230.07,4127.0,229.97,230.23,229.89,230.07,4127.0
2023-06-09 11:45:00,230.06,230.07,229.7,229.79,3721.0,230.06,230.07,229.7,229.79,3721.0
2023-06-09 11:50:00,229.74,229.74,229.4,229.64,1700.0,229.74,229.74,229.4,229.64,1700.0
2023-06-09 11:55:00,229.72,229.72,229.24,229.47,4087.0,229.72,229.72,229.24,229.47,4087.0
2023-06-09 12:00:00,229.3,229.31,228.88,229.21,2341.0,229.3,229.31,228.88,229.21,2341.0
2023-06-09 12:05:00,229.4,229.43,229.22,229.22,2942.0,229.4,229.43,229.22,229.22,2942.0
2023-06-09 12:10:00,229.26,229.51,229.26,229.42,1446.0,229.26,229.51,229.26,229.42,1446.0
2023-06-09 12:15:00,229.29,229.53,229.13,229.53,3761.0,229.29,229.53,229.13,229.53,3761.0
2023-06-09 12:20:00,229.42,229.46,229.3,229.45,2957.0,229.42,229.46,229.3,229.45,2957.0
2023-06-09 12:25:00,229.36,229.36,228.81,228.81,3867.0,229.36,229.36,228.81,228.81,3867.0
2023-06-09 12:30:00,228.87,229.31,228.86,229.3,1069.0,228.87,229.31,228.86,229.3,1069.0
2023-06-09 12:35:00,229.12,229.23,228.8,228.9,6580.0,229.12,229.23,228.8,228.9,6580.0
2023-06-09 12:40:00,228.79,229.29,228.7,229.22,4986.0,228.79,229.29,228.7,229.22,4986.0
2023-06-09 12:45:00,229.2,229.36,228.99,229.36,1555.0,229.2,229.36,228.99,229.36,1555.0
2023-06-09 12:50:00,229.36,229.36,229.1,229.24,2411.0,229.36,229.36,229.1,229.24,2411.0
2023-06-09 12:55:00,229.2,229.32,228.93,229.06,6105.0,229.2,229.32,228.93,229.06,6105.0
2023-06-09 13:00:00,229.07,229.36,229.02,229.33,4743.0,229.07,229.36,229.02,229.33,4743.0
2023-06-09 13:05:00,229.36,229.5,229.35,229.41,13444.0,229.36,229.5,229.35,229.41,13444.0
2023-06-09 13:10:00,229.39,229.59,229.3,229.39,7456.0,229.39,229.59,229.3,229.39,7456.0
2023-06-09 13:15:00,229.39,229.49,229.11,229.2,3400.0,229.39,229.49,229.11,229.2,3400.0
2023-06-09 13:20:00,229.13,229.36,229.1,229.31,9451.0,229.13,229.36,229.1,229.31,9451.0
2023-06-09 13:25:00,229.53,229.64,229.52,229.53,1444.0,229.53,229.64,229.52,229.53,1444.0
2023-06-09 13:30:00,229.6,229.81,229.6,229.81,2046.0,229.6,229.81,229.6,229.81,2046.0
2023-06-09 13:35:00,229.76,229.87,229.69,229.71,3664.0,229.76,229.87,229.69,229.71,3664.0
2023-06-09 13:40:00,229.75,230.12,229.75,229.85,3707.0,229.75,230.12,229.75,229.85,3707.0
2023-06-09 13:45:00,229.95,230.2,229.92,229.96,1840.0,229.95,230.2,229.92,229.96,1840.0
2023-06-09 13:50:00,229.98,230.3,229.9,230.3,3077.0,229.98,230.3,229.9,230.3,3077.0
2023-06-09 13:55:00,230.21,230.47,230.17,230.42,3155.0,230.21,230.47,230.17,230.42,3155.0
2023-06-09 14:00:00,230.51,230.51,230.35,230.35,1902.0,230.51,230.51,230.35,230.35,1902.0
2023-06-09 14:05:00,230.28,230.32,230.14,230.27,8333.0,230.28,230.32,230.14,230.27,8333.0
2023-06-09 14:10:00,230.32,230.42,230.2,230.2,2800.0,230.32,230.42,230.2,230.2,2800.0
2023-06-09 14:15:00,230.2,230.59,230.12,230.49,10300.0,230.2,230.59,230.12,230.49,10300.0
2023-06-09 14:20:00,230.47,230.54,230.39,230.46,4509.0,230.47,230.54,230.39,230.46,4509.0
2023-06-09 14:25:00,230.46,230.5,230.02,230.21,6156.0,230.46,230.5,230.02,230.21,6156.0
2023-06-09 14:30:00,230.13,230.13,229.9,230.11,1439.0,230.13,230.13,229.9,230.11,1439.0
2023-06-09 14:35:00,230.14,230.14,229.87,229.88,2005.0,230.14,230.14,229.87,229.88,2005.0
2023-06-09 14:40:00,229.81,229.99,229.81,229.99,2896.0,229.81,229.99,229.81,229.99,2896.0
2023-06-09 14:45:00,230.2,230.22,229.97,230.01,2970.0,230.2,230.22,229.97,230.01,2970.0
2023-06-09 14:50:00,230.06,230.25,230.06,230.17,3623.0,230.06,230.25,230.06,230.17,3623.0
2023-06-09 14:55:00,230.15,230.31,230.1,230.27,4584.0,230.15,230.31,230.1,230.27,4584.0
2023-06-09 15:00:00,230.27,230.4,230.21,230.37,9012.0,230.27,230.4,230.21,230.37,9012.0
2023-06-09 15:05:00,230.31,230.31,229.98,229.98,9645.0,230.31,230.31,229.98,229.98,9645.0
2023-06-09 15:10:00,229.98,230.14,229.86,230.14,3400.0,229.98,230.14,229.86,230.14,3400.0
2023-06-09 15:15:00,230.16,230.19,229.88,230.16,8231.0,230.16,230.19,229.88,230.16,8231.0
2023-06-09 15:20:00,230.17,230.28,230.15,230.23,5512.0,230.17,230.28,230.15,230.23,5512.0
2023-06-09 15:25:00,230.2,230.34,230.06,230.18,12243.0,230.2,230.34,230.06,230.18,12243.0
2023-06-09 15:30:00,230.21,230.3,230.12,230.2,8570.0,230.21,230.3,230.12,230.2,8570.0
2023-06-09 15:35:00,230.16,230.21,229.75,229.79,8513.0,230.16,230.21,229.75,229.79,8513.0
2023-06-09 15:40:00,229.79,230.06,229.78,229.9,10246.0,229.79,230.06,229.78,229.9,10246.0
2023-06-09 15:45:00,229.93,230.04,229.76,229.8,11328.0,229.93,230.04,229.76,229.8,11328.0
2023-06-09 15:50:00,229.78,229.78,229.27,229.28,37080.0,229.78,229.78,229.27,229.28,37080.0
2023-06-09 15:55:00,229.3,229.4,229.09,229.31,94353.0,229.3,229.4,229.09,229.31,94353.0
2023-06-12 09:30:00,230.56,231.53,230.52,231.06,35265.0,230.56,231.53,230.52,231.06,35265.0
2023-06-12 09:35:00,231.14,232.0,230.99,231.37,5790.0,231.14,232.0,230.99,231.37,5790.0
2023-06-12 09:40:00,231.43,231.45,230.5,230.66,5137.0,231.43,231.45,230.5,230.66,5137.0
2023-06-12 09:45:00,230.67,231.0,230.5,230.66,3200.0,230.67,231.0,230.5,230.66,3200.0
2023-06-12 09:50:00,230.66,230.81,229.65,229.65,16761.0,230.66,230.81,229.65,229.65,16761.0
2023-06-12 09:55:00,229.68,230.11,229.39,229.75,9480.0,229.68,230.11,229.39,229.75,9480.0
2023-06-12 10:00:00,229.76,229.77,229.2,229.6,4630.0,229.76,229.77,229.2,229.6,4630.0
2023-06-12 10:05:00,229.47,229.47,228.91,228.95,6066.0,229.47,229.47,228.91,228.95,6066.0
2023-06-12 10:10:00,229.0,229.0,228.56,228.84,14305.0,229.0,229.0,228.56,228.84,14305.0
2023-06-12 10:15:00,228.75,228.79,228.23,228.7,6956.0,228.75,228.79,228.23,228.7,6956.0
2023-06-12 10:20:00,228.65,229.19,228.5,229.19,7253.0,228.65,229.19,228.5,229.19,7253.0
2023-06-12 10:25:00,229.16,229.23,228.7,229.02,5549.0,229.16,229.23,228.7,229.02,5549.0
2023-06-12 10:30:00,229.01,229.45,228.74,229.34,5011.0,229.01,229.45,228.74,229.34,5011.0
2023-06-12 10:35:00,229.37,229.67,229.32,229.44,6091.0,229.37,229.67,229.32,229.44,6091.0
2023-06-12 10:40:00,229.09,229.45,229.03,229.44,4048.0,229.09,229.45,229.03,229.44,4048.0
2023-06-12 10:45:00,229.44,229.91,229.44,229.44,5261.0,229.44,229.91,229.44,229.44,5261.0
2023-06-12 10:50:00,229.36,229.68,229.25,229.39,4148.0,229.36,229.68,229.25,229.39,4148.0
2023-06-12 10:55:00,229.29,229.29,228.79,228.88,4792.0,229.29,229.29,228.79,228.88,4792.0
2023-06-12 11:00:00,228.88,229.52,228.79,229.37,17545.0,228.88,229.52,228.79,229.37,17545.0
2023-06-12 11:05:00,229.26,229.26,228.92,228.95,6282.0,229.26,229.26,228.92,228.95,6282.0
2023-06-12 11:10:00,229.05,229.32,228.97,229.27,6140.0,229.05,229.32,228.97,229.27,6140.0
2023-06-12 11:15:00,229.31,229.57,229.31,229.33,5046.0,229.31,229.57,229.31,229.33,5046.0
2023-06-12 11:20:00,229.35,229.55,229.28,229.54,7874.0,229.35,229.55,229.28,229.54,7874.0
2023-06-12 11:25:00,229.51,229.59,229.25,229.59,5890.0,229.51,229.59,229.25,229.59,5890.0
2023-06-12 11:30:00,229.58,230.13,229.58,230.12,6555.0,229.58,230.13,229.58,230.12,6555.0
2023-06-12 11:35:00,230.28,230.65,230.28,230.61,3633.0,230.28,230.65,230.28,230.61,3633.0
2023-06-12 11:40:00,230.62,230.62,230.44,230.54,2638.0,230.62,230.62,230.44,230.54,2638.0
2023-06-12 11:45:00,230.47,230.51,230.22,230.23,2897.0,230.47,230.51,230.22,230.23,2897.0
2023-06-12 11:50:00,230.23,230.55,230.22,230.54,5612.0,230.23,230.55,230.22,230.54,5612.0
2023-06-12 11:55:00,230.62,230.95,230.56,230.81,4378.0,230.62,230.95,230.56,230.81,4378.0
2023-06-12 12:00:00,230.82,230.82,230.43,230.59,2928.0,230.82,230.82,230.43,230.59,2928.0
2023-06-12 12:05:00,230.57,231.13,230.57,230.96,3830.0,230.57,231.13,230.57,230.96,3830.0
2023-06-12 12:10:00,231.08,231.33,230.99,231.03,2900.0,231.08,231.33,230.99,231.03,2900.0
2023-06-12 12:15:00,231.09,231.28,231.09,231.17,3968.0,231.09,231.28,231.09,231.17,3968.0
2023-06-12 12:20:00,231.09,231.09,230.96,231.05,1615.0,231.09,231.09,230.96,231.05,1615.0
2023-06-12 12:25:00,230.99,231.17,230.91,230.93,4952.0,230.99,231.17,230.91,230.93,4952.0
2023-06-12 12:30:00,230.92,230.93,230.85,230.87,2038.0,230.92,230.93,230.85,230.87,2038.0
2023-06-12 12:35:00,230.9,230.94,230.86,230.88,1709.0,230.9,230.94,230.86,230.88,1709.0
2023-06-12 12:40:00,230.85,230.95,230.74,230.85,3025.0,230.85,230.95,230.74,230.85,3025.0
2023-06-12 12:45:00,230.86,230.89,230.6,230.7,3403.0,230.86,230.89,230.6,230.7,3403.0
2023-06-12 12:50:00,230.71,231.08,230.7,230.9,4711.0,230.71,231.08,230.7,230.9,4711.0
2023-06-12 12:55:00,230.9,231.06,230.84,231.04,2848.0,230.9,231.06,230.84,231.04,2848.0
2023-06-12 13:00:00,230.95,231.2,230.91,231.04,5543.0,230.95,231.2,230.91,231.04,5543.0
2023-06-12 13:05:00,230.96,231.17,230.86,231.12,5123.0,230.96,231.17,230.86,231.12,5123.0
2023-06-12 13:10:00,231.14,231.2,231.03,231.16,8888.0,231.14,231.2,231.03,231.16,8888.0
2023-06-12 13:15:00,231.16,231.19,230.98,230.99,2218.0,231.16,231.19,230.98,230.99,2218.0
2023-06-12 13:20:00,230.99,231.09,230.89,230.9,2485.0,230.99,231.09,230.89,230.9,2485.0
2023-06-12 13:25:00,230.93,231.03,230.87,230.97,4610.0,230.93,231.03,230.87,230.97,4610.0
2023-06-12 13:30:00,231.03,231.24,231.02,231.21,2629.0,231.03,231.24,231.02,231.21,2629.0
2023-06-12 13:35:00,231.21,231.22,231.03,231.03,5626.0,231.21,231.22,231.03,231.03,5626.0
2023-06-12 13:40:00,231.03,231.07,231.0,231.06,3176.0,231.03,231.07,231.0,231.06,3176.0
2023-06-12 13:45:00,231.02,231.52,231.02,231.52,5253.0,231.02,231.52,231.02,231.52,5253.0
2023-06-12 13:50:00,231.47,231.47,231.23,231.29,2721.0,231.47,231.47,231.23,231.29,2721.0
2023-06-12 13:55:00,231.36,231.58,231.27,231.49,6929.0,231.36,231.58,231.27,231.49,6929.0
2023-06-12 14:00:00,231.49,231.49,231.24,231.32,2814.0,231.49,231.49,231.24,231.32,2814.0
2023-06-12 14:05:00,231.28,231.33,231.12,231.13,2675.0,231.28,231.33,231.12,231.13,2675.0
2023-06-12 14:10:00,231.06,231.36,231.06,231.32,4387.0,231.06,231.36,231.06,231.32,4387.0
2023-06-12 14:15:00,231.33,231.47,231.27,231.28,3147.0,231.33,231.47,231.27,231.28,3147.0
2023-06-12 14:20:00,231.25,231.26,231.04,231.15,6861.0,231.25,231.26,231.04,231.15,6861.0
2023-06-12 14:25:00,231.03,231.06,230.96,231.03,3321.0,231.03,231.06,230.96,231.03,3321.0
2023-06-12 14:30:00,231.01,231.08,230.93,231.05,4647.0,231.01,231.08,230.93,231.05,4647.0
2023-06-12 14:35:00,231.05,231.3,231.05,231.21,4410.0,231.05,231.3,231.05,231.21,4410.0
2023-06-12 14:40:00,231.23,231.27,231.15,231.25,2028.0,231.23,231.27,231.15,231.25,2028.0
2023-06-12 14:45:00,231.2,231.23,231.04,231.23,8774.0,231.2,231.23,231.04,231.23,8774.0
2023-06-12 14:50:00,231.2,231.36,231.06,231.25,3061.0,231.2,231.36,231.06,231.25,3061.0
2023-06-12 14:55:00,231.26,231.43,231.23,231.37,5500.0,231.26,231.43,231.23,231.37,5500.0
2023-06-12 15:00:00,231.33,231.68,231.16,231.68,6484.0,231.33,231.68,231.16,231.68,6484.0
2023-06-12 15:05:00,231.73,231.75,231.62,231.7,4336.0,231.73,231.75,231.62,231.7,4336.0
2023-06-12 15:10:00,231.74,232.04,231.71,231.96,6211.0,231.74,232.04,231.71,231.96,6211.0
2023-06-12 15:15:00,232.06,232.18,231.85,231.85,5723.0,232.06,232.18,231.85,231.85,5723.0
2023-06-12 15:20:00,231.86,231.86,231.61,231.84,5706.0,231.86,231.86,231.61,231.84,5706.0
2023-06-12 15:25:00,231.88,232.02,231.87,231.91,4826.0,231.88,232.02,231.87,231.91,4826.0
2023-06-12 15:30:00,231.94,231.99,231.66,231.8,8237.0,231.94,231.99,231.66,231.8,8237.0
2023-06-12 15:35:00,231.83,232.3,231.83,232.3,7661.0,231.83,232.3,231.83,232.3,7661.0
2023-06-12 15:40:00,232.36,232.48,232.24,232.27,7041.0,232.36,232.48,232.24,232.27,7041.0
2023-06-12 15:45:00,232.27,232.45,232.23,232.33,13943.0,232.27,232.45,232.23,232.33,13943.0
2023-06-12 15:50:00,232.35,232.75,232.35,232.62,37100.0,232.35,232.75,232.35,232.62,37100.0
2023-06-12 15:55:00,232.62,233.39,232.57,233.26,98160.0,232.62,233.39,232.57,233.26,98160.0
2023-06-13 09:30:00,238.23,242.65,238.23,241.83,125481.0,238.23,242.65,238.23,241.83,125481.0
2023-06-13 09:35:00,242.1,242.32,239.48,239.99,46864.0,242.1,242.32,239.48,239.99,46864.0
2023-06-13 09:40:00,239.82,240.96,239.2,239.59,55899.0,239.82,240.96,239.2,239.59,55899.0
2023-06-13 09:45:00,239.37,239.47,238.0,238.33,40206.0,239.37,239.47,238.0,238.33,40206.0
2023-06-13 09:50:00,238.54,238.91,237.85,238.11,19778.0,238.54,238.91,237.85,238.11,19778.0
2023-06-13 09:55:00,238.22,238.96,237.66,237.94,35824.0,238.22,238.96,237.66,237.94,35824.0
2023-06-13 10:00:00,237.95,238.36,237.68,237.81,14428.0,237.95,238.36,237.68,237.81,14428.0
2023-06-13 10:05:00,237.79,237.93,237.05,237.27,27498.0,237.79,237.93,237.05,237.27,27498.0
2023-06-13 10:10:00,237.28,237.29,235.78,236.65,15498.0,237.28,237.29,235.78,236.65,15498.0
2023-06-13 10:15:00,236.47,236.97,236.24,236.78,13182.0,236.47,236.97,236.24,236.78,13182.0
2023-06-13 10:20:00,236.9,237.28,236.76,237.09,12397.0,236.9,237.28,236.76,237.09,12397.0
2023-06-13 10:25:00,236.97,237.26,236.56,236.73,15661.0,236.97,237.26,236.56,236.73,15661.0
2023-06-13 10:30:00,236.7,237.34,236.5,237.24,9982.0,236.7,237.34,236.5,237.24,9982.0
2023-06-13 10:35:00,237.23,238.55,237.13,238.17,18742.0,237.23,238.55,237.13,238.17,18742.0
2023-06-13 10:40:00,238.3,238.44,237.55,237.57,11589.0,238.3,238.44,237.55,237.57,11589.0
2023-06-13 10:45:00,237.57,237.74,237.09,237.74,9090.0,237.57,237.74,237.09,237.74,9090.0
2023-06-13 10:50:00,237.97,238.33,237.67,238.33,7529.0,237.97,238.33,237.67,238.33,7529.0
2023-06-13 10:55:00,238.27,238.41,237.99,238.11,7098.0,238.27,238.41,237.99,238.11,7098.0
2023-06-13 11:00:00,238.08,238.08,237.52,237.79,13099.0,238.08,238.08,237.52,237.79,13099.0
2023-06-13 11:05:00,237.75,238.69,237.69,238.69,8695.0,237.75,238.69,237.69,238.69,8695.0
2023-06-13 11:10:00,238.68,239.28,238.57,239.13,10916.0,238.68,239.28,238.57,239.13,10916.0
2023-06-13 11:15:00,239.14,239.14,238.7,238.85,10912.0,239.14,239.14,238.7,238.85,10912.0
2023-06-13 11:20:00,238.96,239.11,238.62,238.81,10053.0,238.96,239.11,238.62,238.81,10053.0
2023-06-13 11:25:00,238.89,239.28,238.75,239.17,10358.0,238.89,239.28,238.75,239.17,10358.0
2023-06-13 11:30:00,239.18,239.4,239.07,239.25,17672.0,239.18,239.4,239.07,239.25,17672.0
2023-06-13 11:35:00,239.3,239.56,239.1,239.1,10480.0,239.3,239.56,239.1,239.1,10480.0
2023-06-13 11:40:00,239.0,239.09,238.78,238.96,7116.0,239.0,239.09,238.78,238.96,7116.0
2023-06-13 11:45:00,238.98,239.25,238.76,239.17,9381.0,238.98,239.25,238.76,239.17,9381.0
2023-06-13 11:50:00,239.19,239.22,238.94,239.03,5742.0,239.19,239.22,238.94,239.03,5742.0
2023-06-13 11:55:00,239.03,239.43,238.62,238.81,8624.0,239.03,239.43,238.62,238.81,8624.0
2023-06-13 12:00:00,238.75,239.08,238.48,239.01,11341.0,238.75,239.08,238.48,239.01,11341.0
2023-06-13 12:05:00,239.12,239.93,239.12,239.93,6027.0,239.12,239.93,239.12,239.93,6027.0
2023-06-13 12:10:00,239.93,240.15,239.77,240.09,15318.0,239.93,240.15,239.77,240.09,15318.0
2023-06-13 12:15:00,240.14,240.24,239.82,239.93,11415.0,240.14,240.24,239.82,239.93,11415.0
2023-06-13 12:20:00,239.81,239.91,239.56,239.57,14888.0,239.81,239.91,239.56,239.57,14888.0
2023-06-13 12:25:00,239.59,240.06,239.33,239.96,12280.0,239.59,240.06,239.33,239.96,12280.0
2023-06-13 12:30:00,239.94,239.94,239.09,239.31,10363.0,239.94,239.94,239.09,239.31,10363.0
2023-06-13 12:35:00,239.23,239.55,239.21,239.46,6791.0,239.23,239.55,239.21,239.46,6791.0
2023-06-13 12:40:00,239.59,240.32,239.57,240.25,7458.0,239.59,240.32,239.57,240.25,7458.0
2023-06-13 12:45:00,240.3,240.59,239.95,240.25,16746.0,240.3,240.59,239.95,240.25,16746.0
2023-06-13 12:50:00,240.29,240.49,240.02,240.02,5547.0,240.29,240.49,240.02,240.02,5547.0
2023-06-13 12:55:00,239.91,240.51,239.81,240.4,5643.0,239.91,240.51,239.81,240.4,5643.0
2023-06-13 13:00:00,240.38,240.41,240.05,240.05,4854.0,240.38,240.41,240.05,240.05,4854.0
2023-06-13 13:05:00,240.1,240.4,239.87,239.88,6073.0,240.1,240.4,239.87,239.88,6073.0
2023-06-13 13:10:00,239.84,239.97,239.6,239.84,6771.0,239.84,239.97,239.6,239.84,6771.0
2023-06-13 13:15:00,239.82,240.08,239.75,239.95,6296.0,239.82,240.08,239.75,239.95,6296.0
2023-06-13 13:20:00,240.0,240.09,239.85,239.94,3949.0,240.0,240.09,239.85,239.94,3949.0
2023-06-13 13:25:00,239.94,239.96,239.6,239.7,7018.0,239.94,239.96,239.6,239.7,7018.0
2023-06-13 13:30:00,239.7,239.83,239.52,239.56,3365.0,239.7,239.83,239.52,239.56,3365.0
2023-06-13 13:35:00,239.68,239.92,239.49,239.92,6875.0,239.68,239.92,239.49,239.92,6875.0
2023-06-13 13:40:00,239.92,240.08,239.87,239.98,4085.0,239.92,240.08,239.87,239.98,4085.0
2023-06-13 13:45:00,239.98,240.0,239.73,239.77,3941.0,239.98,240.0,239.73,239.77,3941.0
2023-06-13 13:50:00,239.72,239.91,239.62,239.64,5515.0,239.72,239.91,239.62,239.64,5515.0
2023-06-13 13:55:00,239.6,239.7,239.28,239.49,5265.0,239.6,239.7,239.28,239.49,5265.0
2023-06-13 14:00:00,239.43,239.5,238.84,238.92,11327.0,239.43,239.5,238.84,238.92,11327.0
2023-06-13 14:05:00,238.9,239.0,238.63,238.66,5759.0,238.9,239.0,238.63,238.66,5759.0
2023-06-13 14:10:00,238.58,238.58,238.21,238.5,6815.0,238.58,238.58,238.21,238.5,6815.0
2023-06-13 14:15:00,238.5,238.51,238.29,238.38,13849.0,238.5,238.51,238.29,238.38,13849.0
2023-06-13 14:20:00,238.38,238.38,238.17,238.17,13051.0,238.38,238.38,238.17,238.17,13051.0
2023-06-13 14:25:00,238.15,238.15,237.11,237.34,8455.0,238.15,238.15,237.11,237.34,8455.0
2023-06-13 14:30:00,237.32,237.34,236.87,237.23,11608.0,237.32,237.34,236.87,237.23,11608.0
2023-06-13 14:35:00,237.24,237.39,237.08,237.25,3389.0,237.24,237.39,237.08,237.25,3389.0
2023-06-13 14:40:00,237.28,237.48,237.12,237.42,5954.0,237.28,237.48,237.12,237.42,5954.0
2023-06-13 14:45:00,237.37,237.55,237.21,237.27,5663.0,237.37,237.55,237.21,237.27,5663.0
2023-06-13 14:50:00,237.32,237.86,237.32,237.8,3768.0,237.32,237.86,237.32,237.8,3768.0
2023-06-13 14:55:00,237.89,237.93,237.61,237.76,7923.0,237.89,237.93,237.61,237.76,7923.0
2023-06-13 15:00:00,237.78,238.07,237.72,238.06,5901.0,237.78,238.07,237.72,238.06,5901.0
2023-06-13 15:05:00,238.02,238.23,238.02,238.1,5068.0,238.02,238.23,238.02,238.1,5068.0
2023-06-13 15:10:00,238.01,238.1,237.86,238.01,8005.0,238.01,238.1,237.86,238.01,8005.0
2023-06-13 15:15:00,237.97,238.27,237.79,238.02,10232.0,237.97,238.27,237.79,238.02,10232.0
2023-06-13 15:20:00,237.97,238.17,237.75,237.75,7073.0,237.97,238.17,237.75,237.75,7073.0
2023-06-13 15:25:00,237.74,237.97,237.64,237.78,9852.0,237.74,237.97,237.64,237.78,9852.0
2023-06-13 15:30:00,237.8,237.9,237.67,237.75,12047.0,237.8,237.9,237.67,237.75,12047.0
2023-06-13 15:35:00,237.73,238.08,237.68,238.02,12990.0,237.73,238.08,237.68,238.02,12990.0
2023-06-13 15:40:00,238.04,238.3,238.02,238.04,16902.0,238.04,238.3,238.02,238.04,16902.0
2023-06-13 15:45:00,238.08,238.56,238.04,238.32,23654.0,238.08,238.56,238.04,238.32,23654.0
2023-06-13 15:50:00,238.33,238.64,238.21,238.59,31470.0,238.33,238.64,238.21,238.59,31470.0
2023-06-13 15:55:00,238.61,239.11,238.61,239.01,81473.0,238.61,239.11,238.61,239.01,81473.0
2023-06-14 09:30:00,237.24,238.03,236.4,237.55,40349.0,237.24,238.03,236.4,237.55,40349.0
2023-06-14 09:35:00,237.58,237.8,236.48,237.17,14802.0,237.58,237.8,236.48,237.17,14802.0
2023-06-14 09:40:00,237.25,238.22,237.25,237.91,10305.0,237.25,238.22,237.25,237.91,10305.0
2023-06-14 09:45:00,237.96,237.97,237.3,237.46,5270.0,237.96,237.97,237.3,237.46,5270.0
2023-06-14 09:50:00,237.41,237.66,237.06,237.06,10202.0,237.41,237.66,237.06,237.06,10202.0
2023-06-14 09:55:00,236.95,237.27,236.78,236.87,9309.0,236.95,237.27,236.78,236.87,9309.0
2023-06-14 10:00:00,236.88,237.06,236.67,236.97,7583.0,236.88,237.06,236.67,236.97,7583.0
2023-06-14 10:05:00,236.97,237.46,236.87,237.26,10938.0,236.97,237.46,236.87,237.26,10938.0
2023-06-14 10:10:00,237.24,237.58,237.09,237.49,10221.0,237.24,237.58,237.09,237.49,10221.0
2023-06-14 10:15:00,237.59,237.99,237.51,237.54,10182.0,237.59,237.99,237.51,237.54,10182.0
2023-06-14 10:20:00,237.55,238.0,237.1,237.1,20330.0,237.55,238.0,237.1,237.1,20330.0
2023-06-14 10:25:00,237.09,237.23,236.87,237.08,7011.0,237.09,237.23,236.87,237.08,7011.0
2023-06-14 10:30:00,237.13,237.22,236.94,236.99,5592.0,237.13,237.22,236.94,236.99,5592.0
2023-06-14 10:35:00,237.06,237.08,236.62,236.69,9229.0,237.06,237.08,236.62,236.69,9229.0
2023-06-14 10:40:00,236.84,237.22,236.8,237.12,13410.0,236.84,237.22,236.8,237.12,13410.0
2023-06-14 10:45:00,237.1,237.45,236.83,237.24,54324.0,237.1,237.45,236.83,237.24,54324.0
2023-06-14 10:50:00,237.28,237.64,237.18,237.25,18900.0,237.28,237.64,237.18,237.25,18900.0
2023-06-14 10:55:00,237.17,237.25,236.62,236.8,5929.0,237.17,237.25,236.62,236.8,5929.0
2023-06-14 11:00:00,236.76,236.76,236.3,236.68,8464.0,236.76,236.76,236.3,236.68,8464.0
2023-06-14 11:05:00,236.68,236.71,236.29,236.33,7845.0,236.68,236.71,236.29,236.33,7845.0
2023-06-14 11:10:00,236.41,236.98,236.41,236.88,5785.0,236.41,236.98,236.41,236.88,5785.0
2023-06-14 11:15:00,237.05,237.14,236.83,236.92,8957.0,237.05,237.14,236.83,236.92,8957.0
2023-06-14 11:20:00,236.92,237.32,236.83,237.12,9733.0,236.92,237.32,236.83,237.12,9733.0
2023-06-14 11:25:00,237.14,237.95,237.08,237.95,18890.0,237.14,237.95,237.08,237.95,18890.0
2023-06-14 11:30:00,237.83,238.42,237.59,237.59,9778.0,237.83,238.42,237.59,237.59,9778.0
2023-06-14 11:35:00,237.55,237.75,237.41,237.74,5010.0,237.55,237.75,237.41,237.74,5010.0
2023-06-14 11:40:00,237.79,237.83,237.16,237.17,12940.0,237.79,237.83,237.16,237.17,12940.0
2023-06-14 11:45:00,237.09,237.26,236.88,237.22,4341.0,237.09,237.26,236.88,237.22,4341.0
2023-06-14 11:50:00,237.26,237.64,237.14,237.22,6265.0,237.26,237.64,237.14,237.22,6265.0
2023-06-14 11:55:00,237.08,237.16,236.85,237.13,4397.0,237.08,237.16,236.85,237.13,4397.0
2023-06-14 12:00:00,237.16,237.27,236.87,236.88,6139.0,237.16,237.27,236.87,236.88,6139.0
2023-06-14 12:05:00,236.87,237.0,236.73,237.0,5970.0,236.87,237.0,236.73,237.0,5970.0
2023-06-14 12:10:00,237.0,237.14,236.94,237.06,8045.0,237.0,237.14,236.94,237.06,8045.0
2023-06-14 12:15:00,237.05,237.05,236.76,236.82,8366.0,237.05,237.05,236.76,236.82,8366.0
2023-06-14 12:20:00,236.81,236.92,236.58,236.64,21653.0,236.81,236.92,236.58,236.64,21653.0
2023-06-14 12:25:00,236.61,236.78,236.58,236.73,9941.0,236.61,236.78,236.58,236.73,9941.0
2023-06-14 12:30:00,236.67,236.82,236.54,236.7,7766.0,236.67,236.82,236.54,236.7,7766.0
2023-06-14 12:35:00,236.71,236.77,236.6,236.72,4298.0,236.71,236.77,236.6,236.72,4298.0
2023-06-14 12:40:00,236.72,236.74,236.55,236.59,6614.0,236.72,236.74,236.55,236.59,6614.0
2023-06-14 12:45:00,236.57,236.69,236.44,236.56,6281.0,236.57,236.69,236.44,236.56,6281.0
2023-06-14 12:50:00,236.59,236.91,236.59,236.91,5514.0,236.59,236.91,236.59,236.91,5514.0
2023-06-14 12:55:00,236.88,237.16,236.74,237.13,8257.0,236.88,237.16,236.74,237.13,8257.0
2023-06-14 13:00:00,237.13,237.27,236.72,236.72,7099.0,237.13,237.27,236.72,236.72,7099.0
2023-06-14 13:05:00,236.69,236.74,236.41,236.7,5514.0,236.69,236.74,236.41,236.7,5514.0
2023-06-14 13:10:00,236.68,236.75,236.41,236.75,5411.0,236.68,236.75,236.41,236.75,5411.0
2023-06-14 13:15:00,236.75,236.8,236.52,236.72,4293.0,236.75,236.8,236.52,236.72,4293.0
2023-06-14 13:20:00,236.66,236.76,236.5,236.75,6039.0,236.66,236.76,236.5,236.75,6039.0
2023-06-14 13:25:00,236.72,236.85,236.67,236.81,3428.0,236.72,236.85,236.67,236.81,3428.0
2023-06-14 13:30:00,236.83,236.94,236.51,236.89,6088.0,236.83,236.94,236.51,236.89,6088.0
2023-06-14 13:35:00,236.96,237.24,236.89,237.19,9326.0,236.96,237.24,236.89,237.19,9326.0
2023-06-14 13:40:00,237.23,237.27,236.87,236.89,4130.0,237.23,237.27,236.87,236.89,4130.0
2023-06-14 13:45:00,236.84,236.92,236.61,236.78,5976.0,236.84,236.92,236.61,236.78,5976.0
2023-06-14 13:50:00,236.81,237.1,236.71,237.1,7051.0,236.81,237.1,236.71,237.1,7051.0
2023-06-14 13:55:00,237.12,237.31,236.81,236.85,9650.0,237.12,237.31,236.81,236.85,9650.0
2023-06-14 14:00:00,236.59,236.73,234.66,235.23,30951.0,236.59,236.73,234.66,235.23,30951.0
2023-06-14 14:05:00,235.12,235.12,234.11,234.96,12064.0,235.12,235.12,234.11,234.96,12064.0
2023-06-14 14:10:00,235.05,235.45,234.85,235.23,6557.0,235.05,235.45,234.85,235.23,6557.0
2023-06-14 14:15:00,235.18,235.43,234.48,234.74,7654.0,235.18,235.43,234.48,234.74,7654.0
2023-06-14 14:20:00,234.65,234.79,234.31,234.47,6166.0,234.65,234.79,234.31,234.47,6166.0
2023-06-14 14:25:00,234.47,234.78,234.23,234.78,7174.0,234.47,234.78,234.23,234.78,7174.0
2023-06-14 14:30:00,234.75,235.15,234.29,234.49,9573.0,234.75,235.15,234.29,234.49,9573.0
2023-06-14 14:35:00,234.53,235.9,234.53,235.25,14370.0,234.53,235.9,234.53,235.25,14370.0
2023-06-14 14:40:00,235.04,235.45,234.76,235.32,9804.0,235.04,235.45,234.76,235.32,9804.0
2023-06-14 14:45:00,235.26,235.3,234.84,235.1,19272.0,235.26,235.3,234.84,235.1,19272.0
2023-06-14 14:50:00,235.19,235.47,234.45,234.91,16444.0,235.19,235.47,234.45,234.91,16444.0
2023-06-14 14:55:00,235.01,235.01,234.48,234.63,6307.0,235.01,235.01,234.48,234.63,6307.0
2023-06-14 15:00:00,234.66,235.05,234.61,234.89,18401.0,234.66,235.05,234.61,234.89,18401.0
2023-06-14 15:05:00,234.9,236.01,234.89,235.76,21024.0,234.9,236.01,234.89,235.76,21024.0
2023-06-14 15:10:00,235.82,235.94,234.72,234.79,19045.0,235.82,235.94,234.72,234.79,19045.0
2023-06-14 15:15:00,234.6,234.99,234.32,234.93,12410.0,234.6,234.99,234.32,234.93,12410.0
2023-06-14 15:20:00,234.87,235.51,234.81,235.51,25340.0,234.87,235.51,234.81,235.51,25340.0
2023-06-14 15:25:00,235.41,235.69,234.91,234.91,21878.0,235.41,235.69,234.91,234.91,21878.0
2023-06-14 15:30:00,234.85,235.53,234.65,235.5,18246.0,234.85,235.53,234.65,235.5,18246.0
2023-06-14 15:35:00,235.45,235.61,235.24,235.31,16836.0,235.45,235.61,235.24,235.31,16836.0
2023-06-14 15:40:00,235.36,235.36,234.93,235.31,22508.0,235.36,235.36,234.93,235.31,22508.0
2023-06-14 15:45:00,235.24,235.46,235.06,235.14,27015.0,235.24,235.46,235.06,235.14,27015.0
2023-06-14 15:50:00,235.09,235.69,234.88,235.54,55629.0,235.09,235.69,234.88,235.54,55629.0
2023-06-14 15:55:00,235.62,236.65,235.62,236.05,143220.0,235.62,236.65,235.62,236.05,143220.0
2023-06-15 09:30:00,234.93,235.87,234.88,234.95,24794.0,234.93,235.87,234.88,234.95,24794.0
2023-06-15 09:35:00,234.97,234.98,233.68,234.27,18209.0,234.97,234.98,233.68,234.27,18209.0
2023-06-15 09:40:00,234.39,235.89,234.39,235.76,9159.0,234.39,235.89,234.39,235.76,9159.0
2023-06-15 09:45:00,235.94,236.1,235.01,235.07,17834.0,235.94,236.1,235.01,235.07,17834.0
2023-06-15 09:50:00,235.35,235.55,235.07,235.27,7375.0,235.35,235.55,235.07,235.27,7375.0
2023-06-15 09:55:00,235.08,235.11,233.86,234.08,8091.0,235.08,235.11,233.86,234.08,8091.0
2023-06-15 10:00:00,234.1,234.36,233.4,233.51,17821.0,234.1,234.36,233.4,233.51,17821.0
2023-06-15 10:05:00,233.57,234.22,233.39,234.22,17822.0,233.57,234.22,233.39,234.22,17822.0
2023-06-15 10:10:00,234.33,234.89,234.33,234.76,11931.0,234.33,234.89,234.33,234.76,11931.0
2023-06-15 10:15:00,234.76,234.78,233.68,234.56,14097.0,234.76,234.78,233.68,234.56,14097.0
2023-06-15 10:20:00,234.63,235.19,234.48,235.15,15540.0,234.63,235.19,234.48,235.15,15540.0
2023-06-15 10:25:00,235.52,236.08,235.41,235.71,11416.0,235.52,236.08,235.41,235.71,11416.0
2023-06-15 10:30:00,235.8,236.22,235.26,235.26,22131.0,235.8,236.22,235.26,235.26,22131.0
2023-06-15 10:35:00,235.39,235.63,235.2,235.38,6969.0,235.39,235.63,235.2,235.38,6969.0
2023-06-15 10:40:00,235.27,236.03,235.27,235.6,12385.0,235.27,236.03,235.27,235.6,12385.0
2023-06-15 10:45:00,235.55,236.02,235.55,235.93,9047.0,235.55,236.02,235.55,235.93,9047.0
2023-06-15 10:50:00,235.91,236.08,235.77,236.0,13888.0,235.91,236.08,235.77,236.0,13888.0
2023-06-15 10:55:00,236.06,236.21,235.67,236.0,6943.0,236.06,236.21,235.67,236.0,6943.0
2023-06-15 11:00:00,235.94,236.13,235.83,236.04,11284.0,235.94,236.13,235.83,236.04,11284.0
2023-06-15 11:05:00,236.1,236.36,235.83,236.14,9045.0,236.1,236.36,235.83,236.14,9045.0
2023-06-15 11:10:00,236.16,236.49,236.16,236.47,8873.0,236.16,236.49,236.16,236.47,8873.0
2023-06-15 11:15:00,236.53,236.84,236.53,236.59,7106.0,236.53,236.84,236.53,236.59,7106.0
2023-06-15 11:20:00,236.59,236.63,236.2,236.34,9719.0,236.59,236.63,236.2,236.34,9719.0
2023-06-15 11:25:00,236.29,236.63,236.29,236.36,10088.0,236.29,236.63,236.29,236.36,10088.0
2023-06-15 11:30:00,236.3,237.0,236.27,236.93,5787.0,236.3,237.0,236.27,236.93,5787.0
2023-06-15 11:35:00,236.94,237.05,236.59,236.59,6646.0,236.94,237.05,236.59,236.59,6646.0
2023-06-15 11:40:00,236.6,236.79,236.25,236.46,57334.0,236.6,236.79,236.25,236.46,57334.0
2023-06-15 11:45:00,236.56,236.65,235.82,235.99,5209.0,236.56,236.65,235.82,235.99,5209.0
2023-06-15 11:50:00,236.04,236.16,235.98,236.06,4172.0,236.04,236.16,235.98,236.06,4172.0
2023-06-15 11:55:00,236.14,236.44,236.1,236.43,3948.0,236.14,236.44,236.1,236.43,3948.0
2023-06-15 12:00:00,236.48,236.93,236.48,236.93,6527.0,236.48,236.93,236.48,236.93,6527.0
2023-06-15 12:05:00,236.87,237.09,236.63,236.65,6716.0,236.87,237.09,236.63,236.65,6716.0
2023-06-15 12:10:00,236.77,236.79,236.42,236.47,9083.0,236.77,236.79,236.42,236.47,9083.0
2023-06-15 12:15:00,236.47,236.85,236.46,236.82,4991.0,236.47,236.85,236.46,236.82,4991.0
2023-06-15 12:20:00,236.88,237.36,236.88,237.3,8690.0,236.88,237.36,236.88,237.3,8690.0
2023-06-15 12:25:00,237.31,237.4,236.99,236.99,18662.0,237.31,237.4,236.99,236.99,18662.0
2023-06-15 12:30:00,237.14,237.2,236.72,236.72,4533.0,237.14,237.2,236.72,236.72,4533.0
2023-06-15 12:35:00,236.7,236.96,236.59,236.93,13042.0,236.7,236.96,236.59,236.93,13042.0
2023-06-15 12:40:00,236.97,237.18,236.79,236.94,7815.0,236.97,237.18,236.79,236.94,7815.0
2023-06-15 12:45:00,236.94,236.94,236.39,236.54,8028.0,236.94,236.94,236.39,236.54,8028.0
2023-06-15 12:50:00,236.56,236.64,236.39,236.48,9702.0,236.56,236.64,236.39,236.48,9702.0
2023-06-15 12:55:00,236.39,236.71,236.33,236.58,14283.0,236.39,236.71,236.33,236.58,14283.0
2023-06-15 13:00:00,236.58,237.29,236.31,236.98,24703.0,236.58,237.29,236.31,236.98,24703.0
2023-06-15 13:05:00,237.03,237.14,236.65,236.91,12364.0,237.03,237.14,236.65,236.91,12364.0
2023-06-15 13:10:00,236.76,236.76,236.33,236.42,6510.0,236.76,236.76,236.33,236.42,6510.0
2023-06-15 13:15:00,236.42,236.68,236.41,236.68,3539.0,236.42,236.68,236.41,236.68,3539.0
2023-06-15 13:20:00,236.77,237.05,236.77,236.95,4675.0,236.77,237.05,236.77,236.95,4675.0
2023-06-15 13:25:00,237.03,237.14,236.95,237.05,4152.0,237.03,237.14,236.95,237.05,4152.0
2023-06-15 13:30:00,237.05,237.3,237.02,237.02,8846.0,237.05,237.3,237.02,237.02,8846.0
2023-06-15 13:35:00,237.08,237.44,236.95,237.15,11496.0,237.08,237.44,236.95,237.15,11496.0
2023-06-15 13:40:00,237.17,237.49,237.17,237.35,4596.0,237.17,237.49,237.17,237.35,4596.0
2023-06-15 13:45:00,237.41,237.66,237.29,237.53,6933.0,237.41,237.66,237.29,237.53,6933.0
2023-06-15 13:50:00,237.56,237.57,237.2,237.25,17161.0,237.56,237.57,237.2,237.25,17161.0
2023-06-15 13:55:00,237.29,237.52,237.12,237.51,19344.0,237.29,237.52,237.12,237.51,19344.0
2023-06-15 14:00:00,237.51,237.99,237.51,237.7,18234.0,237.51,237.99,237.51,237.7,18234.0
2023-06-15 14:05:00,237.76,237.82,237.32,237.51,10590.0,237.76,237.82,237.32,237.51,10590.0
2023-06-15 14:10:00,237.44,237.59,236.96,237.12,11105.0,237.44,237.59,236.96,237.12,11105.0
2023-06-15 14:15:00,237.04,237.27,236.9,236.96,17880.0,237.04,237.27,236.9,236.96,17880.0
2023-06-15 14:20:00,236.95,237.29,236.95,236.96,3732.0,236.95,237.29,236.95,236.96,3732.0
2023-06-15 14:25:00,237.05,237.56,237.04,237.38,7396.0,237.05,237.56,237.04,237.38,7396.0
2023-06-15 14:30:00,237.41,237.61,237.41,237.61,5488.0,237.41,237.61,237.41,237.61,5488.0
2023-06-15 14:35:00,237.61,238.11,237.61,238.0,6512.0,237.61,238.11,237.61,238.0,6512.0
2023-06-15 14:40:00,238.05,238.31,237.76,238.3,7526.0,238.05,238.31,237.76,238.3,7526.0
2023-06-15 14:45:00,238.21,238.37,238.11,238.31,17447.0,238.21,238.37,238.11,238.31,17447.0
2023-06-15 14:50:00,238.3,238.75,238.12,238.75,12117.0,238.3,238.75,238.12,238.75,12117.0
2023-06-15 14:55:00,238.7,238.88,238.54,238.8,8446.0,238.7,238.88,238.54,238.8,8446.0
2023-06-15 15:00:00,238.8,238.92,238.47,238.63,12155.0,238.8,238.92,238.47,238.63,12155.0
2023-06-15 15:05:00,238.56,238.63,238.17,238.62,5000.0,238.56,238.63,238.17,238.62,5000.0
2023-06-15 15:10:00,238.51,238.84,238.31,238.84,10317.0,238.51,238.84,238.31,238.84,10317.0
2023-06-15 15:15:00,238.88,239.0,238.45,238.54,11293.0,238.88,239.0,238.45,238.54,11293.0
2023-06-15 15:20:00,238.46,238.73,238.25,238.54,8457.0,238.46,238.73,238.25,238.54,8457.0
2023-06-15 15:25:00,238.52,239.13,238.4,239.04,10808.0,238.52,239.13,238.4,239.04,10808.0
2023-06-15 15:30:00,239.04,239.38,239.03,239.26,12910.0,239.04,239.38,239.03,239.26,12910.0
2023-06-15 15:35:00,239.18,239.41,238.84,238.91,11126.0,239.18,239.41,238.84,238.91,11126.0
2023-06-15 15:40:00,238.94,239.16,238.71,238.89,32787.0,238.94,239.16,238.71,238.89,32787.0
2023-06-15 15:45:00,238.89,239.27,238.85,239.17,19322.0,238.89,239.27,238.85,239.17,19322.0
2023-06-15 15:50:00,239.32,239.5,238.03,238.08,54036.0,239.32,239.5,238.03,238.08,54036.0
2023-06-15 15:55:00,238.0,238.19,237.5,237.79,155872.0,238.0,238.19,237.5,237.79,155872.0
2023-06-16 09:30:00,240.74,240.74,237.0,237.03,366242.0,240.74,240.74,237.0,237.03,366242.0
2023-06-16 09:35:00,237.16,237.16,235.05,235.26,19329.0,237.16,237.16,235.05,235.26,19329.0
2023-06-16 09:40:00,235.33,236.54,234.5,235.82,30114.0,235.33,236.54,234.5,235.82,30114.0
2023-06-16 09:45:00,235.98,236.93,235.77,236.65,12519.0,235.98,236.93,235.77,236.65,12519.0
2023-06-16 09:50:00,236.54,236.79,235.2,235.2,6085.0,236.54,236.79,235.2,235.2,6085.0
2023-06-16 09:55:00,234.79,235.36,234.65,235.05,10700.0,234.79,235.36,234.65,235.05,10700.0
2023-06-16 10:00:00,235.05,235.84,235.05,235.42,21568.0,235.05,235.84,235.05,235.42,21568.0
2023-06-16 10:05:00,235.42,235.43,234.42,235.43,20276.0,235.42,235.43,234.42,235.43,20276.0
2023-06-16 10:10:00,235.56,235.56,234.85,235.01,10673.0,235.56,235.56,234.85,235.01,10673.0
2023-06-16 10:15:00,234.98,235.62,234.54,235.47,9225.0,234.98,235.62,234.54,235.47,9225.0
2023-06-16 10:20:00,235.47,235.91,235.33,235.65,14213.0,235.47,235.91,235.33,235.65,14213.0
2023-06-16 10:25:00,235.6,236.28,235.3,236.21,9162.0,235.6,236.28,235.3,236.21,9162.0
2023-06-16 10:30:00,236.19,236.21,235.28,235.57,15956.0,236.19,236.21,235.28,235.57,15956.0
2023-06-16 10:35:00,235.67,236.6,235.53,236.49,10904.0,235.67,236.6,235.53,236.49,10904.0
2023-06-16 10:40:00,236.49,236.69,235.95,236.44,15867.0,236.49,236.69,235.95,236.44,15867.0
2023-06-16 10:45:00,236.44,236.44,235.6,236.25,9388.0,236.44,236.44,235.6,236.25,9388.0
2023-06-16 10:50:00,236.25,236.8,235.98,236.75,13901.0,236.25,236.8,235.98,236.75,13901.0
2023-06-16 10:55:00,236.73,237.11,236.71,237.06,12844.0,236.73,237.11,236.71,237.06,12844.0
2023-06-16 11:00:00,236.83,237.09,236.14,237.06,14865.0,236.83,237.09,236.14,237.06,14865.0
2023-06-16 11:05:00,237.19,237.54,237.05,237.11,8341.0,237.19,237.54,237.05,237.11,8341.0
2023-06-16 11:10:00,237.06,237.75,237.06,237.58,13207.0,237.06,237.75,237.06,237.58,13207.0
2023-06-16 11:15:00,237.44,237.62,237.21,237.31,13885.0,237.44,237.62,237.21,237.31,13885.0
2023-06-16 11:20:00,237.33,237.43,236.58,236.99,13217.0,237.33,237.43,236.58,236.99,13217.0
2023-06-16 11:25:00,236.94,236.99,236.46,236.87,10453.0,236.94,236.99,236.46,236.87,10453.0
2023-06-16 11:30:00,236.86,237.04,236.8,237.01,13339.0,236.86,237.04,236.8,237.01,13339.0
2023-06-16 11:35:00,236.98,237.22,236.77,236.93,27039.0,236.98,237.22,236.77,236.93,27039.0
2023-06-16 11:40:00,237.02,237.05,236.84,237.02,48034.0,237.02,237.05,236.84,237.02,48034.0
2023-06-16 11:45:00,236.99,237.03,236.45,236.52,12728.0,236.99,237.03,236.45,236.52,12728.0
2023-06-16 11:50:00,236.51,237.16,236.3,236.93,16486.0,236.51,237.16,236.3,236.93,16486.0
2023-06-16 11:55:00,236.92,237.49,236.92,237.39,43035.0,236.92,237.49,236.92,237.39,43035.0
2023-06-16 12:00:00,237.4,237.41,236.94,237.23,20826.0,237.4,237.41,236.94,237.23,20826.0
2023-06-16 12:05:00,237.31,237.58,237.21,237.47,5968.0,237.31,237.58,237.21,237.47,5968.0
2023-06-16 12:10:00,237.45,237.72,237.3,237.38,8434.0,237.45,237.72,237.3,237.38,8434.0
2023-06-16 12:15:00,237.3,237.43,237.1,237.43,9917.0,237.3,237.43,237.1,237.43,9917.0
2023-06-16 12:20:00,237.4,237.51,237.2,237.47,14023.0,237.4,237.51,237.2,237.47,14023.0
2023-06-16 12:25:00,237.44,237.86,237.43,237.74,11398.0,237.44,237.86,237.43,237.74,11398.0
2023-06-16 12:30:00,237.68,238.12,237.61,238.11,8160.0,237.68,238.12,237.61,238.11,8160.0
2023-06-16 12:35:00,238.1,238.1,237.66,237.76,13746.0,238.1,238.1,237.66,237.76,13746.0
2023-06-16 12:40:00,237.71,237.71,237.39,237.63,9680.0,237.71,237.71,237.39,237.63,9680.0
2023-06-16 12:45:00,237.66,237.92,237.66,237.92,9586.0,237.66,237.92,237.66,237.92,9586.0
2023-06-16 12:50:00,237.97,238.15,237.94,238.06,7689.0,237.97,238.15,237.94,238.06,7689.0
2023-06-16 12:55:00,238.0,238.11,237.81,238.1,8922.0,238.0,238.11,237.81,238.1,8922.0
2023-06-16 13:00:00,238.05,238.05,237.9,237.96,9949.0,238.05,238.05,237.9,237.96,9949.0
2023-06-16 13:05:00,237.94,238.11,237.91,237.94,6409.0,237.94,238.11,237.91,237.94,6409.0
2023-06-16 13:10:00,237.86,237.94,237.5,237.89,11203.0,237.86,237.94,237.5,237.89,11203.0
2023-06-16 13:15:00,237.73,237.82,237.68,237.74,8271.0,237.73,237.82,237.68,237.74,8271.0
2023-06-16 13:20:00,237.66,237.98,237.58,237.98,5105.0,237.66,237.98,237.58,237.98,5105.0
2023-06-16 13:25:00,237.93,237.98,236.63,236.63,66687.0,237.93,237.98,236.63,236.63,66687.0
2023-06-16 13:30:00,236.6,236.87,236.53,236.78,34696.0,236.6,236.87,236.53,236.78,34696.0
2023-06-16 13:35:00,236.75,237.17,236.75,237.16,11780.0,236.75,237.17,236.75,237.16,11780.0
2023-06-16 13:40:00,237.2,237.44,237.2,237.44,11184.0,237.2,237.44,237.2,237.44,11184.0
2023-06-16 13:45:00,237.42,237.42,236.91,236.96,11768.0,237.42,237.42,236.91,236.96,11768.0
2023-06-16 13:50:00,236.96,237.57,236.85,237.57,13137.0,236.96,237.57,236.85,237.57,13137.0
2023-06-16 13:55:00,237.5,237.56,237.35,237.52,5456.0,237.5,237.56,237.35,237.52,5456.0
2023-06-16 14:00:00,237.51,237.57,237.3,237.3,10877.0,237.51,237.57,237.3,237.3,10877.0
2023-06-16 14:05:00,237.26,237.63,237.26,237.5,11797.0,237.26,237.63,237.26,237.5,11797.0
2023-06-16 14:10:00,237.53,237.64,237.35,237.44,7806.0,237.53,237.64,237.35,237.44,7806.0
2023-06-16 14:15:00,237.42,237.55,237.37,237.44,10281.0,237.42,237.55,237.37,237.44,10281.0
2023-06-16 14:20:00,237.48,237.48,237.17,237.35,14037.0,237.48,237.48,237.17,237.35,14037.0
2023-06-16 14:25:00,237.36,237.4,236.89,237.03,8407.0,237.36,237.4,236.89,237.03,8407.0
2023-06-16 14:30:00,237.0,237.02,236.49,236.53,6009.0,237.0,237.02,236.49,236.53,6009.0
2023-06-16 14:35:00,236.53,237.02,236.53,236.94,14325.0,236.53,237.02,236.53,236.94,14325.0
2023-06-16 14:40:00,236.9,236.99,236.71,236.89,25094.0,236.9,236.99,236.71,236.89,25094.0
2023-06-16 14:45:00,236.94,237.0,236.71,236.79,19085.0,236.94,237.0,236.71,236.79,19085.0
2023-06-16 14:50:00,236.79,237.18,236.79,236.99,16901.0,236.79,237.18,236.79,236.99,16901.0
2023-06-16 14:55:00,237.03,237.08,236.85,236.88,20820.0,237.03,237.08,236.85,236.88,20820.0
2023-06-16 15:00:00,236.85,237.08,236.47,237.08,29422.0,236.85,237.08,236.47,237.08,29422.0
2023-06-16 15:05:00,237.08,237.14,236.29,236.41,19194.0,237.08,237.14,236.29,236.41,19194.0
2023-06-16 15:10:00,236.45,236.64,236.37,236.45,20629.0,236.45,236.64,236.37,236.45,20629.0
2023-06-16 15:15:00,236.45,236.72,236.25,236.25,44140.0,236.45,236.72,236.25,236.25,44140.0
2023-06-16 15:20:00,236.25,236.8,236.13,236.75,61216.0,236.25,236.8,236.13,236.75,61216.0
2023-06-16 15:25:00,236.75,236.75,236.03,236.04,19416.0,236.75,236.75,236.03,236.04,19416.0
2023-06-16 15:30:00,236.14,236.68,235.87,236.54,16782.0,236.14,236.68,235.87,236.54,16782.0
2023-06-16 15:35:00,236.47,236.84,236.4,236.45,17924.0,236.47,236.84,236.4,236.45,17924.0
2023-06-16 15:40:00,236.42,236.65,236.39,236.5,39998.0,236.42,236.65,236.39,236.5,39998.0
2023-06-16 15:45:00,236.52,236.81,236.33,236.34,31142.0,236.52,236.81,236.33,236.34,31142.0
2023-06-16 15:50:00,236.31,236.59,235.31,236.15,167619.0,236.31,236.59,235.31,236.15,167619.0
2023-06-16 15:55:00,236.1,236.15,235.58,235.9,247131.0,236.1,236.15,235.58,235.9,247131.0
2023-06-20 09:30:00,234.52,235.04,233.82,234.84,37371.0,234.52,235.04,233.82,234.84,37371.0
2023-06-20 09:35:00,234.9,235.94,234.09,235.74,13561.0,234.9,235.94,234.09,235.74,13561.0
2023-06-20 09:40:00,235.94,236.7,234.97,235.25,22453.0,235.94,236.7,234.97,235.25,22453.0
2023-06-20 09:45:00,235.44,236.29,235.4,235.94,8967.0,235.44,236.29,235.4,235.94,8967.0
2023-06-20 09:50:00,235.8,235.8,234.21,234.24,23919.0,235.8,235.8,234.21,234.24,23919.0
2023-06-20 09:55:00,234.1,234.1,233.36,233.71,10321.0,234.1,234.1,233.36,233.71,10321.0
2023-06-20 10:00:00,233.74,233.95,233.28,233.35,14992.0,233.74,233.95,233.28,233.35,14992.0
2023-06-20 10:05:00,233.45,234.08,233.41,233.43,8320.0,233.45,234.08,233.41,233.43,8320.0
2023-06-20 10:10:00,233.44,234.08,233.23,233.23,6486.0,233.44,234.08,233.23,233.23,6486.0
2023-06-20 10:15:00,233.23,233.23,232.48,232.59,68820.0,233.23,233.23,232.48,232.59,68820.0
2023-06-20 10:20:00,232.58,232.78,232.39,232.46,22136.0,232.58,232.78,232.39,232.46,22136.0
2023-06-20 10:25:00,232.43,232.56,231.79,232.08,20462.0,232.43,232.56,231.79,232.08,20462.0
2023-06-20 10:30:00,232.06,232.23,231.3,231.79,31213.0,232.06,232.23,231.3,231.79,31213.0
2023-06-20 10:35:00,231.65,231.85,231.08,231.36,9792.0,231.65,231.85,231.08,231.36,9792.0
2023-06-20 10:40:00,231.3,231.94,231.3,231.87,13335.0,231.3,231.94,231.3,231.87,13335.0
2023-06-20 10:45:00,231.87,232.25,231.83,232.25,8615.0,231.87,232.25,231.83,232.25,8615.0
2023-06-20 10:50:00,232.26,232.39,231.0,231.12,8012.0,232.26,232.39,231.0,231.12,8012.0
2023-06-20 10:55:00,231.15,231.75,231.1,231.55,8617.0,231.15,231.75,231.1,231.55,8617.0
2023-06-20 11:00:00,231.5,231.99,231.48,231.79,4559.0,231.5,231.99,231.48,231.79,4559.0
2023-06-20 11:05:00,231.88,232.11,231.57,231.68,8425.0,231.88,232.11,231.57,231.68,8425.0
2023-06-20 11:10:00,231.57,231.57,230.89,230.99,1889.0,231.57,231.57,230.89,230.99,1889.0
2023-06-20 11:15:00,231.08,231.19,230.71,231.07,6182.0,231.08,231.19,230.71,231.07,6182.0
2023-06-20 11:20:00,231.01,231.39,231.01,231.38,4391.0,231.01,231.39,231.01,231.38,4391.0
2023-06-20 11:25:00,231.29,231.42,231.05,231.37,5789.0,231.29,231.42,231.05,231.37,5789.0
2023-06-20 11:30:00,231.48,231.86,231.48,231.72,4100.0,231.48,231.86,231.48,231.72,4100.0
2023-06-20 11:35:00,231.76,232.02,231.68,231.88,4378.0,231.76,232.02,231.68,231.88,4378.0
2023-06-20 11:40:00,231.87,231.87,231.62,231.62,2400.0,231.87,231.87,231.62,231.62,2400.0
2023-06-20 11:45:00,231.56,231.66,231.51,231.65,3843.0,231.56,231.66,231.51,231.65,3843.0
2023-06-20 11:50:00,231.67,231.7,231.48,231.67,3321.0,231.67,231.7,231.48,231.67,3321.0
2023-06-20 11:55:00,231.67,231.74,231.3,231.45,2916.0,231.67,231.74,231.3,231.45,2916.0
2023-06-20 12:00:00,231.48,231.68,231.29,231.3,5283.0,231.48,231.68,231.29,231.3,5283.0
2023-06-20 12:05:00,231.31,231.94,231.3,231.92,4234.0,231.31,231.94,231.3,231.92,4234.0
2023-06-20 12:10:00,231.98,232.6,231.98,232.36,6050.0,231.98,232.6,231.98,232.36,6050.0
2023-06-20 12:15:00,232.37,232.37,232.0,232.02,2910.0,232.37,232.37,232.0,232.02,2910.0
2023-06-20 12:20:00,231.92,232.08,231.9,231.97,6035.0,231.92,232.08,231.9,231.97,6035.0
2023-06-20 12:25:00,231.92,232.27,231.88,232.26,7190.0,231.92,232.27,231.88,232.26,7190.0
2023-06-20 12:30:00,232.37,232.55,232.21,232.22,4498.0,232.37,232.55,232.21,232.22,4498.0
2023-06-20 12:35:00,232.3,232.41,232.04,232.28,5206.0,232.3,232.41,232.04,232.28,5206.0
2023-06-20 12:40:00,232.34,232.71,232.34,232.53,4392.0,232.34,232.71,232.34,232.53,4392.0
2023-06-20 12:45:00,232.47,232.5,232.3,232.49,1621.0,232.47,232.5,232.3,232.49,1621.0
2023-06-20 12:50:00,232.49,232.63,232.36,232.36,2462.0,232.49,232.63,232.36,232.36,2462.0
2023-06-20 12:55:00,232.36,232.7,232.24,232.55,3900.0,232.36,232.7,232.24,232.55,3900.0
2023-06-20 13:00:00,232.58,232.58,232.27,232.4,4078.0,232.58,232.58,232.27,232.4,4078.0
2023-06-20 13:05:00,232.37,232.42,232.19,232.31,5608.0,232.37,232.42,232.19,232.31,5608.0
2023-06-20 13:10:00,232.27,232.5,232.11,232.5,5062.0,232.27,232.5,232.11,232.5,5062.0
2023-06-20 13:15:00,232.45,232.52,232.37,232.51,3239.0,232.45,232.52,232.37,232.51,3239.0
2023-06-20 13:20:00,232.54,232.87,232.48,232.87,4593.0,232.54,232.87,232.48,232.87,4593.0
2023-06-20 13:25:00,232.89,232.89,232.51,232.63,2882.0,232.89,232.89,232.51,232.63,2882.0
2023-06-20 13:30:00,232.64,233.08,232.61,232.89,4056.0,232.64,233.08,232.61,232.89,4056.0
2023-06-20 13:35:00,232.92,233.09,232.74,232.74,8063.0,232.92,233.09,232.74,232.74,8063.0
2023-06-20 13:40:00,232.84,232.89,232.72,232.72,3168.0,232.84,232.89,232.72,232.72,3168.0
2023-06-20 13:45:00,232.77,232.89,232.63,232.82,4142.0,232.77,232.89,232.63,232.82,4142.0
2023-06-20 13:50:00,232.8,232.8,232.12,232.13,3379.0,232.8,232.8,232.12,232.13,3379.0
2023-06-20 13:55:00,232.2,232.26,231.92,232.05,4382.0,232.2,232.26,231.92,232.05,4382.0
2023-06-20 14:00:00,231.97,232.22,231.88,232.13,9654.0,231.97,232.22,231.88,232.13,9654.0
2023-06-20 14:05:00,232.21,232.26,231.97,232.08,4538.0,232.21,232.26,231.97,232.08,4538.0
2023-06-20 14:10:00,232.15,232.19,231.91,232.03,5943.0,232.15,232.19,231.91,232.03,5943.0
2023-06-20 14:15:00,232.02,232.35,231.98,232.28,5070.0,232.02,232.35,231.98,232.28,5070.0
2023-06-20 14:20:00,232.36,232.51,232.26,232.43,3909.0,232.36,232.51,232.26,232.43,3909.0
2023-06-20 14:25:00,232.49,232.54,232.26,232.3,3640.0,232.49,232.54,232.26,232.3,3640.0
2023-06-20 14:30:00,232.28,232.34,232.06,232.06,3946.0,232.28,232.34,232.06,232.06,3946.0
2023-06-20 14:35:00,232.04,232.04,231.8,231.86,3175.0,232.04,232.04,231.8,231.86,3175.0
2023-06-20 14:40:00,231.77,231.77,231.58,231.7,2450.0,231.77,231.77,231.58,231.7,2450.0
2023-06-20 14:45:00,231.65,231.94,231.61,231.76,7614.0,231.65,231.94,231.61,231.76,7614.0
2023-06-20 14:50:00,231.79,231.82,231.54,231.57,3100.0,231.79,231.82,231.54,231.57,3100.0
2023-06-20 14:55:00,231.56,231.74,231.55,231.62,4641.0,231.56,231.74,231.55,231.62,4641.0
2023-06-20 15:00:00,231.72,231.73,231.36,231.37,3984.0,231.72,231.73,231.36,231.37,3984.0
2023-06-20 15:05:00,231.39,231.5,231.24,231.5,4771.0,231.39,231.5,231.24,231.5,4771.0
2023-06-20 15:10:00,231.5,231.67,231.34,231.61,6649.0,231.5,231.67,231.34,231.61,6649.0
2023-06-20 15:15:00,231.66,231.69,231.46,231.62,6405.0,231.66,231.69,231.46,231.62,6405.0
2023-06-20 15:20:00,231.63,231.9,231.56,231.58,20926.0,231.63,231.9,231.56,231.58,20926.0
2023-06-20 15:25:00,231.55,231.64,231.4,231.59,9774.0,231.55,231.64,231.4,231.59,9774.0
2023-06-20 15:30:00,231.53,231.68,231.53,231.63,10283.0,231.53,231.68,231.53,231.63,10283.0
2023-06-20 15:35:00,231.63,232.16,231.63,232.14,12438.0,231.63,232.16,231.63,232.14,12438.0
2023-06-20 15:40:00,232.18,232.26,232.07,232.16,7012.0,232.18,232.26,232.07,232.16,7012.0
2023-06-20 15:45:00,232.26,232.66,232.24,232.66,10660.0,232.26,232.66,232.24,232.66,10660.0
2023-06-20 15:50:00,232.66,232.82,232.14,232.22,29235.0,232.66,232.82,232.14,232.22,29235.0
2023-06-20 15:55:00,232.18,232.68,232.01,232.56,62369.0,232.18,232.68,232.01,232.56,62369.0
2023-06-21 09:30:00,233.0,233.64,231.49,231.7,23420.0,233.0,233.64,231.49,231.7,23420.0
2023-06-21 09:35:00,231.72,232.05,231.2,231.82,14531.0,231.72,232.05,231.2,231.82,14531.0
2023-06-21 09:40:00,231.83,232.84,231.41,231.62,29256.0,231.83,232.84,231.41,231.62,29256.0
2023-06-21 09:45:00,231.67,232.59,231.05,231.84,9895.0,231.67,232.59,231.05,231.84,9895.0
2023-06-21 09:50:00,231.76,231.82,231.15,231.39,9894.0,231.76,231.82,231.15,231.39,9894.0
2023-06-21 09:55:00,231.42,231.75,231.07,231.27,13542.0,231.42,231.75,231.07,231.27,13542.0
2023-06-21 10:00:00,231.23,231.38,230.65,231.38,10801.0,231.23,231.38,230.65,231.38,10801.0
2023-06-21 10:05:00,231.4,231.53,230.63,230.86,16865.0,231.4,231.53,230.63,230.86,16865.0
2023-06-21 10:10:00,230.83,231.37,230.63,231.07,14882.0,230.83,231.37,230.63,231.07,14882.0
2023-06-21 10:15:00,231.01,231.58,230.96,231.0,9028.0,231.01,231.58,230.96,231.0,9028.0
2023-06-21 10:20:00,231.1,231.25,230.65,230.65,9859.0,231.1,231.25,230.65,230.65,9859.0
2023-06-21 10:25:00,230.58,230.63,230.3,230.63,8598.0,230.58,230.63,230.3,230.63,8598.0
2023-06-21 10:30:00,230.69,230.86,230.0,230.16,18402.0,230.69,230.86,230.0,230.16,18402.0
2023-06-21 10:35:00,230.26,230.35,229.34,229.85,55830.0,230.26,230.35,229.34,229.85,55830.0
2023-06-21 10:40:00,229.85,230.04,229.38,229.54,17967.0,229.85,230.04,229.38,229.54,17967.0
2023-06-21 10:45:00,229.5,229.6,228.07,228.12,24978.0,229.5,229.6,228.07,228.12,24978.0
2023-06-21 10:50:00,228.12,228.38,227.27,228.38,23896.0,228.12,228.38,227.27,228.38,23896.0
2023-06-21 10:55:00,228.32,228.32,227.45,227.89,12365.0,228.32,228.32,227.45,227.89,12365.0
2023-06-21 11:00:00,227.96,228.29,227.15,227.27,12525.0,227.96,228.29,227.15,227.27,12525.0
2023-06-21 11:05:00,227.29,227.71,226.33,226.34,22058.0,227.29,227.71,226.33,226.34,22058.0
2023-06-21 11:10:00,226.41,226.61,226.02,226.42,13297.0,226.41,226.61,226.02,226.42,13297.0
2023-06-21 11:15:00,226.47,226.88,226.19,226.41,15913.0,226.47,226.88,226.19,226.41,15913.0
2023-06-21 11:20:00,226.35,227.04,226.31,226.98,12142.0,226.35,227.04,226.31,226.98,12142.0
2023-06-21 11:25:00,227.01,227.3,226.99,227.3,7672.0,227.01,227.3,226.99,227.3,7672.0
2023-06-21 11:30:00,227.24,227.62,227.22,227.4,4607.0,227.24,227.62,227.22,227.4,4607.0
2023-06-21 11:35:00,227.32,227.45,227.14,227.35,12019.0,227.32,227.45,227.14,227.35,12019.0
2023-06-21 11:40:00,227.43,227.73,227.07,227.11,3757.0,227.43,227.73,227.07,227.11,3757.0
2023-06-21 11:45:00,227.13,227.54,227.12,227.34,9085.0,227.13,227.54,227.12,227.34,9085.0
2023-06-21 11:50:00,227.26,227.35,226.63,226.63,7038.0,227.26,227.35,226.63,226.63,7038.0
2023-06-21 11:55:00,226.58,226.59,226.33,226.46,5921.0,226.58,226.59,226.33,226.46,5921.0
2023-06-21 12:00:00,226.48,226.84,226.32,226.63,17666.0,226.48,226.84,226.32,226.63,17666.0
2023-06-21 12:05:00,226.66,227.71,226.63,227.63,18528.0,226.66,227.71,226.63,227.63,18528.0
2023-06-21 12:10:00,227.52,228.42,227.5,228.42,85270.0,227.52,228.42,227.5,228.42,85270.0
2023-06-21 12:15:00,228.41,228.63,228.2,228.33,6271.0,228.41,228.63,228.2,228.33,6271.0
2023-06-21 12:20:00,228.33,228.33,227.98,228.14,9890.0,228.33,228.33,227.98,228.14,9890.0
2023-06-21 12:25:00,228.08,228.12,227.69,227.89,35358.0,228.08,228.12,227.69,227.89,35358.0
2023-06-21 12:30:00,227.94,228.31,227.84,228.0,6795.0,227.94,228.31,227.84,228.0,6795.0
2023-06-21 12:35:00,227.95,228.36,227.8,228.33,3411.0,227.95,228.36,227.8,228.33,3411.0
2023-06-21 12:40:00,228.34,228.44,227.93,227.94,6631.0,228.34,228.44,227.93,227.94,6631.0
2023-06-21 12:45:00,228.01,228.23,228.01,228.01,7409.0,228.01,228.23,228.01,228.01,7409.0
2023-06-21 12:50:00,228.04,228.12,227.85,228.06,9686.0,228.04,228.12,227.85,228.06,9686.0
2023-06-21 12:55:00,228.05,228.16,227.84,227.99,44392.0,228.05,228.16,227.84,227.99,44392.0
2023-06-21 13:00:00,227.86,228.27,227.8,228.14,9485.0,227.86,228.27,227.8,228.14,9485.0
2023-06-21 13:05:00,228.26,228.42,227.85,227.92,5217.0,228.26,228.42,227.85,227.92,5217.0
2023-06-21 13:10:00,227.95,228.0,227.73,227.73,3549.0,227.95,228.0,227.73,227.73,3549.0
2023-06-21 13:15:00,227.71,227.98,227.7,227.81,2300.0,227.71,227.98,227.7,227.81,2300.0
2023-06-21 13:20:00,227.79,227.86,227.73,227.79,2482.0,227.79,227.86,227.73,227.79,2482.0
2023-06-21 13:25:00,227.71,227.95,227.71,227.86,2700.0,227.71,227.95,227.71,227.86,2700.0
2023-06-21 13:30:00,227.87,228.13,227.78,228.13,4734.0,227.87,228.13,227.78,228.13,4734.0
2023-06-21 13:35:00,228.08,228.36,228.05,228.33,3940.0,228.08,228.36,228.05,228.33,3940.0
2023-06-21 13:40:00,228.35,228.59,228.15,228.16,4246.0,228.35,228.59,228.15,228.16,4246.0
2023-06-21 13:45:00,228.17,228.59,228.14,228.33,4926.0,228.17,228.59,228.14,228.33,4926.0
2023-06-21 13:50:00,228.25,228.37,228.09,228.11,5778.0,228.25,228.37,228.09,228.11,5778.0
2023-06-21 13:55:00,228.08,228.17,227.92,228.1,6264.0,228.08,228.17,227.92,228.1,6264.0
2023-06-21 14:00:00,228.28,228.4,228.07,228.1,4700.0,228.28,228.4,228.07,228.1,4700.0
2023-06-21 14:05:00,228.08,228.1,227.87,227.87,4490.0,228.08,228.1,227.87,227.87,4490.0
2023-06-21 14:10:00,227.88,228.38,227.87,228.23,9940.0,227.88,228.38,227.87,228.23,9940.0
2023-06-21 14:15:00,228.29,228.35,228.09,228.16,17311.0,228.29,228.35,228.09,228.16,17311.0
2023-06-21 14:20:00,228.15,228.15,227.85,228.04,9311.0,228.15,228.15,227.85,228.04,9311.0
2023-06-21 14:25:00,228.03,228.07,227.87,227.93,13662.0,228.03,228.07,227.87,227.93,13662.0
2023-06-21 14:30:00,227.97,228.28,227.92,228.16,16103.0,227.97,228.28,227.92,228.16,16103.0
2023-06-21 14:35:00,228.1,228.1,227.86,227.97,3458.0,228.1,228.1,227.86,227.97,3458.0
2023-06-21 14:40:00,228.02,228.06,227.8,227.99,5598.0,228.02,228.06,227.8,227.99,5598.0
2023-06-21 14:45:00,228.03,228.07,227.85,227.86,6251.0,228.03,228.07,227.85,227.86,6251.0
2023-06-21 14:50:00,227.89,228.34,227.82,228.11,17737.0,227.89,228.34,227.82,228.11,17737.0
2023-06-21 14:55:00,228.03,229.09,227.86,228.6,93328.0,228.03,229.09,227.86,228.6,93328.0
2023-06-21 15:00:00,228.58,228.81,228.41,228.53,9013.0,228.58,228.81,228.41,228.53,9013.0
2023-06-21 15:05:00,228.5,228.65,228.34,228.42,17789.0,228.5,228.65,228.34,228.42,17789.0
2023-06-21 15:10:00,228.42,228.82,228.39,228.57,35154.0,228.42,228.82,228.39,228.57,35154.0
2023-06-21 15:15:00,228.53,228.6,228.19,228.4,11379.0,228.53,228.6,228.19,228.4,11379.0
2023-06-21 15:20:00,228.38,228.4,228.12,228.3,8281.0,228.38,228.4,228.12,228.3,8281.0
2023-06-21 15:25:00,228.3,228.34,228.09,228.19,12687.0,228.3,228.34,228.09,228.19,12687.0
2023-06-21 15:30:00,228.22,228.31,227.76,227.87,14948.0,228.22,228.31,227.76,227.87,14948.0
2023-06-21 15:35:00,227.75,228.03,227.67,228.03,17305.0,227.75,228.03,227.67,228.03,17305.0
2023-06-21 15:40:00,227.98,228.43,227.91,228.43,10988.0,227.98,228.43,227.91,228.43,10988.0
2023-06-21 15:45:00,228.45,228.45,228.1,228.27,21578.0,228.45,228.45,228.1,228.27,21578.0
2023-06-21 15:50:00,228.23,228.32,227.79,227.87,36257.0,228.23,228.32,227.79,227.87,36257.0
2023-06-21 15:55:00,227.89,228.08,227.7,227.98,89664.0,227.89,228.08,227.7,227.98,89664.0
2023-06-22 09:30:00,226.11,226.37,222.86,224.69,62392.0,226.11,226.37,222.86,224.69,62392.0
2023-06-22 09:35:00,224.73,225.37,224.21,224.92,16974.0,224.73,225.37,224.21,224.92,16974.0
2023-06-22 09:40:00,224.92,225.5,224.56,224.72,24943.0,224.92,225.5,224.56,224.72,24943.0
2023-06-22 09:45:00,224.7,225.94,224.58,225.85,34177.0,224.7,225.94,224.58,225.85,34177.0
2023-06-22 09:50:00,225.93,225.99,224.93,225.56,21515.0,225.93,225.99,224.93,225.56,21515.0
2023-06-22 09:55:00,225.49,227.01,225.45,225.84,64227.0,225.49,227.01,225.45,225.84,64227.0
2023-06-22 10:00:00,226.04,227.11,225.92,226.99,15541.0,226.04,227.11,225.92,226.99,15541.0
2023-06-22 10:05:00,227.01,227.3,226.8,227.3,10988.0,227.01,227.3,226.8,227.3,10988.0
2023-06-22 10:10:00,227.32,227.81,227.26,227.74,17082.0,227.32,227.81,227.26,227.74,17082.0
2023-06-22 10:15:00,227.75,228.1,227.38,227.43,27022.0,227.75,228.1,227.38,227.43,27022.0
2023-06-22 10:20:00,227.44,228.14,227.23,227.59,14085.0,227.44,228.14,227.23,227.59,14085.0
2023-06-22 10:25:00,227.69,228.5,227.61,228.48,7698.0,227.69,228.5,227.61,228.48,7698.0
2023-06-22 10:30:00,228.49,228.99,228.47,228.77,16538.0,228.49,228.99,228.47,228.77,16538.0
2023-06-22 10:35:00,228.68,228.68,227.43,227.43,18901.0,228.68,228.68,227.43,227.43,18901.0
2023-06-22 10:40:00,227.36,227.43,226.91,227.1,17011.0,227.36,227.43,226.91,227.1,17011.0
2023-06-22 10:45:00,227.12,227.43,226.74,227.43,10166.0,227.12,227.43,226.74,227.43,10166.0
2023-06-22 10:50:00,227.47,227.47,226.53,226.63,13730.0,227.47,227.47,226.53,226.63,13730.0
2023-06-22 10:55:00,226.61,227.11,226.39,226.99,8274.0,226.61,227.11,226.39,226.99,8274.0
2023-06-22 11:00:00,227.05,227.11,226.76,226.85,11825.0,227.05,227.11,226.76,226.85,11825.0
2023-06-22 11:05:00,226.84,227.62,226.84,227.21,13971.0,226.84,227.62,226.84,227.21,13971.0
2023-06-22 11:10:00,227.22,227.23,226.88,227.01,8551.0,227.22,227.23,226.88,227.01,8551.0
2023-06-22 11:15:00,227.01,227.25,226.82,226.99,8958.0,227.01,227.25,226.82,226.99,8958.0
2023-06-22 11:20:00,226.96,227.1,226.16,226.22,11364.0,226.96,227.1,226.16,226.22,11364.0
2023-06-22 11:25:00,226.21,226.28,225.87,225.87,8387.0,226.21,226.28,225.87,225.87,8387.0
2023-06-22 11:30:00,225.73,226.63,225.65,226.45,9261.0,225.73,226.63,225.65,226.45,9261.0
2023-06-22 11:35:00,226.41,226.98,226.4,226.74,6401.0,226.41,226.98,226.4,226.74,6401.0
2023-06-22 11:40:00,226.69,227.17,226.63,227.16,12799.0,226.69,227.17,226.63,227.16,12799.0
2023-06-22 11:45:00,227.13,227.22,226.97,227.2,15756.0,227.13,227.22,226.97,227.2,15756.0
2023-06-22 11:50:00,227.21,227.22,226.9,226.93,31932.0,227.21,227.22,226.9,226.93,31932.0
2023-06-22 11:55:00,226.95,226.95,226.66,226.75,6412.0,226.95,226.95,226.66,226.75,6412.0
2023-06-22 12:00:00,226.78,226.78,226.09,226.1,7231.0,226.78,226.78,226.09,226.1,7231.0
2023-06-22 12:05:00,225.99,226.09,225.72,225.96,16292.0,225.99,226.09,225.72,225.96,16292.0
2023-06-22 12:10:00,225.98,226.32,225.86,226.19,9874.0,225.98,226.32,225.86,226.19,9874.0
2023-06-22 12:15:00,226.24,226.33,225.98,226.18,22615.0,226.24,226.33,225.98,226.18,22615.0
2023-06-22 12:20:00,226.16,226.4,226.06,226.13,13146.0,226.16,226.4,226.06,226.13,13146.0
2023-06-22 12:25:00,226.13,226.14,225.8,225.85,7167.0,226.13,226.14,225.8,225.85,7167.0
2023-06-22 12:30:00,225.85,226.2,225.68,226.17,6590.0,225.85,226.2,225.68,226.17,6590.0
2023-06-22 12:35:00,226.18,226.31,226.02,226.07,10388.0,226.18,226.31,226.02,226.07,10388.0
2023-06-22 12:40:00,226.1,226.27,226.01,226.01,6745.0,226.1,226.27,226.01,226.01,6745.0
2023-06-22 12:45:00,226.05,226.3,226.05,226.19,5964.0,226.05,226.3,226.05,226.19,5964.0
2023-06-22 12:50:00,226.14,226.24,225.93,226.03,8415.0,226.14,226.24,225.93,226.03,8415.0
2023-06-22 12:55:00,226.0,226.28,226.0,226.16,10287.0,226.0,226.28,226.0,226.16,10287.0
2023-06-22 13:00:00,226.17,226.2,225.41,225.44,5302.0,226.17,226.2,225.41,225.44,5302.0
2023-06-22 13:05:00,225.37,225.78,225.33,225.74,7224.0,225.37,225.78,225.33,225.74,7224.0
2023-06-22 13:10:00,225.71,225.75,225.49,225.74,5633.0,225.71,225.75,225.49,225.74,5633.0
2023-06-22 13:15:00,225.76,225.76,225.44,225.68,8235.0,225.76,225.76,225.44,225.68,8235.0
2023-06-22 13:20:00,225.63,225.66,225.37,225.39,6388.0,225.63,225.66,225.37,225.39,6388.0
2023-06-22 13:25:00,225.4,225.49,225.22,225.42,11712.0,225.4,225.49,225.22,225.42,11712.0
2023-06-22 13:30:00,225.41,225.77,225.39,225.58,10636.0,225.41,225.77,225.39,225.58,10636.0
2023-06-22 13:35:00,225.59,225.66,225.36,225.6,19474.0,225.59,225.66,225.36,225.6,19474.0
2023-06-22 13:40:00,225.61,225.66,225.35,225.44,9681.0,225.61,225.66,225.35,225.44,9681.0
2023-06-22 13:45:00,225.44,225.44,225.2,225.2,11043.0,225.44,225.44,225.2,225.2,11043.0
2023-06-22 13:50:00,225.23,225.61,225.2,225.27,20845.0,225.23,225.61,225.2,225.27,20845.0
2023-06-22 13:55:00,225.32,225.77,225.26,225.53,14068.0,225.32,225.77,225.26,225.53,14068.0
2023-06-22 14:00:00,225.55,225.65,225.35,225.61,13456.0,225.55,225.65,225.35,225.61,13456.0
2023-06-22 14:05:00,225.61,225.88,225.53,225.72,22313.0,225.61,225.88,225.53,225.72,22313.0
2023-06-22 14:10:00,225.72,225.75,225.38,225.52,17751.0,225.72,225.75,225.38,225.52,17751.0
2023-06-22 14:15:00,225.49,225.59,225.26,225.29,13396.0,225.49,225.59,225.26,225.29,13396.0
2023-06-22 14:20:00,225.29,225.29,224.87,224.95,12138.0,225.29,225.29,224.87,224.95,12138.0
2023-06-22 14:25:00,225.01,225.17,224.81,225.09,18776.0,225.01,225.17,224.81,225.09,18776.0
2023-06-22 14:30:00,225.09,225.25,224.75,224.86,20266.0,225.09,225.25,224.75,224.86,20266.0
2023-06-22 14:35:00,224.87,225.25,224.75,225.06,17661.0,224.87,225.25,224.75,225.06,17661.0
2023-06-22 14:40:00,225.11,225.16,224.83,224.89,20737.0,225.11,225.16,224.83,224.89,20737.0
2023-06-22 14:45:00,224.95,225.33,224.77,225.02,53516.0,224.95,225.33,224.77,225.02,53516.0
2023-06-22 14:50:00,225.06,225.75,225.01,225.73,21295.0,225.06,225.75,225.01,225.73,21295.0
2023-06-22 14:55:00,225.71,226.17,225.49,226.07,12230.0,225.71,226.17,225.49,226.07,12230.0
2023-06-22 15:00:00,226.13,226.26,225.9,226.19,9101.0,226.13,226.26,225.9,226.19,9101.0
2023-06-22 15:05:00,226.24,226.24,225.98,225.98,10018.0,226.24,226.24,225.98,225.98,10018.0
2023-06-22 15:10:00,225.96,226.29,225.92,226.23,32363.0,225.96,226.29,225.92,226.23,32363.0
2023-06-22 15:15:00,226.23,226.23,225.69,225.97,13868.0,226.23,226.23,225.69,225.97,13868.0
2023-06-22 15:20:00,225.98,225.99,225.56,225.73,15376.0,225.98,225.99,225.56,225.73,15376.0
2023-06-22 15:25:00,225.7,225.97,225.63,225.94,19915.0,225.7,225.97,225.63,225.94,19915.0
2023-06-22 15:30:00,225.95,225.95,225.34,225.66,27099.0,225.95,225.95,225.34,225.66,27099.0
2023-06-22 15:35:00,225.66,226.1,225.6,226.05,51547.0,225.66,226.1,225.6,226.05,51547.0
2023-06-22 15:40:00,226.05,226.37,225.92,226.35,20992.0,226.05,226.37,225.92,226.35,20992.0
2023-06-22 15:45:00,226.4,226.76,226.29,226.76,32193.0,226.4,226.76,226.29,226.76,32193.0
2023-06-22 15:50:00,226.85,226.97,226.64,226.96,54132.0,226.85,226.97,226.64,226.96,54132.0
2023-06-22 15:55:00,226.96,227.0,226.54,226.94,74433.0,226.96,227.0,226.54,226.94,74433.0
2023-06-23 09:30:00,225.47,225.53,223.69,225.21,51109.0,225.47,225.53,223.69,225.21,51109.0
2023-06-23 09:35:00,225.56,225.57,224.44,224.47,13940.0,225.56,225.57,224.44,224.47,13940.0
2023-06-23 09:40:00,224.29,224.82,224.29,224.68,18217.0,224.29,224.82,224.29,224.68,18217.0
2023-06-23 09:45:00,224.56,224.56,224.0,224.28,17944.0,224.56,224.56,224.0,224.28,17944.0
2023-06-23 09:50:00,224.29,225.36,224.19,224.84,28233.0,224.29,225.36,224.19,224.84,28233.0
2023-06-23 09:55:00,224.79,225.1,224.34,224.93,62437.0,224.79,225.1,224.34,224.93,62437.0
2023-06-23 10:00:00,224.87,224.95,224.51,224.77,11936.0,224.87,224.95,224.51,224.77,11936.0
2023-06-23 10:05:00,224.72,225.58,224.48,225.58,10234.0,224.72,225.58,224.48,225.58,10234.0
2023-06-23 10:10:00,225.72,225.9,225.51,225.51,13661.0,225.72,225.9,225.51,225.51,13661.0
2023-06-23 10:15:00,225.47,225.86,225.43,225.77,10640.0,225.47,225.86,225.43,225.77,10640.0
2023-06-23 10:20:00,225.75,225.81,225.08,225.18,18680.0,225.75,225.81,225.08,225.18,18680.0
2023-06-23 10:25:00,225.2,225.29,224.94,225.19,17346.0,225.2,225.29,224.94,225.19,17346.0
2023-06-23 10:30:00,225.18,225.88,225.13,225.45,29088.0,225.18,225.88,225.13,225.45,29088.0
2023-06-23 10:35:00,225.39,225.57,224.86,225.44,67641.0,225.39,225.57,224.86,225.44,67641.0
2023-06-23 10:40:00,225.66,226.36,225.56,226.23,12876.0,225.66,226.36,225.56,226.23,12876.0
2023-06-23 10:45:00,226.27,226.44,225.62,225.62,12543.0,226.27,226.44,225.62,225.62,12543.0
2023-06-23 10:50:00,225.61,226.04,225.39,226.04,14660.0,225.61,226.04,225.39,226.04,14660.0
2023-06-23 10:55:00,226.02,226.29,225.96,226.28,12839.0,226.02,226.29,225.96,226.28,12839.0
2023-06-23 11:00:00,226.26,226.26,225.47,225.64,9106.0,226.26,226.26,225.47,225.64,9106.0
2023-06-23 11:05:00,225.61,225.8,225.44,225.73,11289.0,225.61,225.8,225.44,225.73,11289.0
2023-06-23 11:10:00,225.84,226.14,225.7,225.89,7821.0,225.84,226.14,225.7,225.89,7821.0
2023-06-23 11:15:00,225.84,226.02,225.74,225.74,5903.0,225.84,226.02,225.74,225.74,5903.0
2023-06-23 11:20:00,225.77,226.03,225.61,225.61,16523.0,225.77,226.03,225.61,225.61,16523.0
2023-06-23 11:25:00,225.61,225.74,225.29,225.37,9475.0,225.61,225.74,225.29,225.37,9475.0
2023-06-23 11:30:00,225.36,225.48,225.2,225.28,12653.0,225.36,225.48,225.2,225.28,12653.0
2023-06-23 11:35:00,225.29,225.93,225.29,225.85,8160.0,225.29,225.93,225.29,225.85,8160.0
2023-06-23 11:40:00,225.9,226.34,225.79,226.34,9285.0,225.9,226.34,225.79,226.34,9285.0
2023-06-23 11:45:00,226.35,226.35,226.0,226.08,13218.0,226.35,226.35,226.0,226.08,13218.0
2023-06-23 11:50:00,226.09,226.09,225.5,225.5,7575.0,226.09,226.09,225.5,225.5,7575.0
2023-06-23 11:55:00,225.51,225.66,225.46,225.54,6057.0,225.51,225.66,225.46,225.54,6057.0
2023-06-23 12:00:00,225.59,225.84,225.59,225.66,6246.0,225.59,225.84,225.59,225.66,6246.0
2023-06-23 12:05:00,225.66,225.66,225.39,225.53,6180.0,225.66,225.66,225.39,225.53,6180.0
2023-06-23 12:10:00,225.5,225.62,225.42,225.53,10826.0,225.5,225.62,225.42,225.53,10826.0
2023-06-23 12:15:00,225.53,226.19,225.51,226.19,13868.0,225.53,226.19,225.51,226.19,13868.0
2023-06-23 12:20:00,226.19,226.39,226.17,226.3,5978.0,226.19,226.39,226.17,226.3,5978.0
2023-06-23 12:25:00,226.23,226.45,226.22,226.42,7066.0,226.23,226.45,226.22,226.42,7066.0
2023-06-23 12:30:00,226.46,227.11,226.46,226.94,17759.0,226.46,227.11,226.46,226.94,17759.0
2023-06-23 12:35:00,226.93,227.28,226.86,227.28,6022.0,226.93,227.28,226.86,227.28,6022.0
2023-06-23 12:40:00,227.26,227.54,227.19,227.42,9799.0,227.26,227.54,227.19,227.42,9799.0
2023-06-23 12:45:00,227.38,227.6,227.24,227.6,3600.0,227.38,227.6,227.24,227.6,3600.0
2023-06-23 12:50:00,227.65,227.65,227.3,227.3,5598.0,227.65,227.65,227.3,227.3,5598.0
2023-06-23 12:55:00,227.33,227.74,227.32,227.72,5084.0,227.33,227.74,227.32,227.72,5084.0
2023-06-23 13:00:00,227.76,227.86,227.32,227.34,8269.0,227.76,227.86,227.32,227.34,8269.0
2023-06-23 13:05:00,227.28,227.42,227.12,227.36,11047.0,227.28,227.42,227.12,227.36,11047.0
2023-06-23 13:10:00,227.36,227.91,227.35,227.56,4143.0,227.36,227.91,227.35,227.56,4143.0
2023-06-23 13:15:00,227.65,227.7,227.44,227.52,7319.0,227.65,227.7,227.44,227.52,7319.0
2023-06-23 13:20:00,227.51,227.79,227.31,227.4,12235.0,227.51,227.79,227.31,227.4,12235.0
2023-06-23 13:25:00,227.47,227.47,227.13,227.22,16409.0,227.47,227.47,227.13,227.22,16409.0
2023-06-23 13:30:00,227.21,227.39,226.99,226.99,6846.0,227.21,227.39,226.99,226.99,6846.0
2023-06-23 13:35:00,227.04,227.29,227.04,227.18,11562.0,227.04,227.29,227.04,227.18,11562.0
2023-06-23 13:40:00,227.19,227.35,226.79,226.79,10899.0,227.19,227.35,226.79,226.79,10899.0
2023-06-23 13:45:00,226.75,226.93,226.67,226.86,6458.0,226.75,226.93,226.67,226.86,6458.0
2023-06-23 13:50:00,226.85,227.06,226.79,226.88,12171.0,226.85,227.06,226.79,226.88,12171.0
2023-06-23 13:55:00,226.88,226.92,226.75,226.8,12548.0,226.88,226.92,226.75,226.8,12548.0
2023-06-23 14:00:00,226.77,227.12,226.77,226.94,17358.0,226.77,227.12,226.77,226.94,17358.0
2023-06-23 14:05:00,226.96,227.13,226.51,226.51,9202.0,226.96,227.13,226.51,226.51,9202.0
2023-06-23 14:10:00,226.51,226.58,226.17,226.42,8645.0,226.51,226.58,226.17,226.42,8645.0
2023-06-23 14:15:00,226.38,226.48,226.26,226.37,8266.0,226.38,226.48,226.26,226.37,8266.0
2023-06-23 14:20:00,226.38,226.69,226.36,226.63,11546.0,226.38,226.69,226.36,226.63,11546.0
2023-06-23 14:25:00,226.64,226.65,226.4,226.63,6570.0,226.64,226.65,226.4,226.63,6570.0
2023-06-23 14:30:00,226.56,226.67,226.42,226.62,8863.0,226.56,226.67,226.42,226.62,8863.0
2023-06-23 14:35:00,226.62,226.76,226.39,226.39,10415.0,226.62,226.76,226.39,226.39,10415.0
2023-06-23 14:40:00,226.39,226.44,225.98,226.01,11316.0,226.39,226.44,225.98,226.01,11316.0
2023-06-23 14:45:00,225.98,226.03,225.74,225.77,66288.0,225.98,226.03,225.74,225.77,66288.0
2023-06-23 14:50:00,225.69,225.94,225.68,225.94,12902.0,225.69,225.94,225.68,225.94,12902.0
2023-06-23 14:55:00,225.93,225.99,225.61,225.75,18676.0,225.93,225.99,225.61,225.75,18676.0
2023-06-23 15:00:00,225.7,225.76,225.4,225.72,6898.0,225.7,225.76,225.4,225.72,6898.0
2023-06-23 15:05:00,225.7,225.99,225.67,225.9,11677.0,225.7,225.99,225.67,225.9,11677.0
2023-06-23 15:10:00,225.89,226.14,225.7,225.7,18408.0,225.89,226.14,225.7,225.7,18408.0
2023-06-23 15:15:00,225.7,225.88,225.59,225.83,22265.0,225.7,225.88,225.59,225.83,22265.0
2023-06-23 15:20:00,225.83,225.85,225.45,225.46,25950.0,225.83,225.85,225.45,225.46,25950.0
2023-06-23 15:25:00,225.47,225.7,225.29,225.65,40193.0,225.47,225.7,225.29,225.65,40193.0
2023-06-23 15:30:00,225.65,225.72,225.34,225.4,27882.0,225.65,225.72,225.34,225.4,27882.0
2023-06-23 15:35:00,225.46,226.2,225.46,225.89,16825.0,225.46,226.2,225.46,225.89,16825.0
2023-06-23 15:40:00,225.92,225.93,225.57,225.77,26566.0,225.92,225.93,225.57,225.77,26566.0
2023-06-23 15:45:00,225.78,225.78,225.51,225.54,24853.0,225.78,225.78,225.51,225.54,24853.0
2023-06-23 15:50:00,225.56,227.5,224.81,225.02,166605.0,225.56,227.5,224.81,225.02,166605.0
2023-06-23 15:55:00,225.17,225.58,225.01,225.34,116794.0,225.17,225.58,225.01,225.34,116794.0
2023-06-26 09:30:00,224.64,225.76,223.74,225.76,31281.0,224.64,225.76,223.74,225.76,31281.0
2023-06-26 09:35:00,225.83,225.92,225.14,225.65,13082.0,225.83,225.92,225.14,225.65,13082.0
2023-06-26 09:40:00,225.88,226.77,225.85,226.66,5672.0,225.88,226.77,225.85,226.66,5672.0
2023-06-26 09:45:00,226.67,226.88,225.67,226.18,28544.0,226.67,226.88,225.67,226.18,28544.0
2023-06-26 09:50:00,226.16,227.13,226.14,227.13,7298.0,226.16,227.13,226.14,227.13,7298.0
2023-06-26 09:55:00,227.03,227.42,226.99,227.29,4360.0,227.03,227.42,226.99,227.29,4360.0
2023-06-26 10:00:00,227.22,227.6,227.13,227.53,10182.0,227.22,227.6,227.13,227.53,10182.0
2023-06-26 10:05:00,227.49,228.3,227.4,228.21,17219.0,227.49,228.3,227.4,228.21,17219.0
2023-06-26 10:10:00,228.18,228.65,227.73,228.14,6621.0,228.18,228.65,227.73,228.14,6621.0
2023-06-26 10:15:00,228.09,228.33,227.87,227.87,11084.0,228.09,228.33,227.87,227.87,11084.0
2023-06-26 10:20:00,227.71,228.0,227.41,227.98,8267.0,227.71,228.0,227.41,227.98,8267.0
2023-06-26 10:25:00,227.93,227.97,227.66,227.67,5801.0,227.93,227.97,227.66,227.67,5801.0
2023-06-26 10:30:00,227.75,227.84,227.07,227.24,3310.0,227.75,227.84,227.07,227.24,3310.0
2023-06-26 10:35:00,227.28,227.4,227.03,227.05,4065.0,227.28,227.4,227.03,227.05,4065.0
2023-06-26 10:40:00,226.87,226.97,226.69,226.93,8225.0,226.87,226.97,226.69,226.93,8225.0
2023-06-26 10:45:00,226.93,227.56,226.93,227.56,5837.0,226.93,227.56,226.93,227.56,5837.0
2023-06-26 10:50:00,227.64,228.16,227.53,227.92,14746.0,227.64,228.16,227.53,227.92,14746.0
2023-06-26 10:55:00,227.99,228.07,227.63,227.75,3074.0,227.99,228.07,227.63,227.75,3074.0
2023-06-26 11:00:00,227.82,227.82,227.01,227.01,2990.0,227.82,227.82,227.01,227.01,2990.0
2023-06-26 11:05:00,226.97,226.97,226.4,226.78,8383.0,226.97,226.97,226.4,226.78,8383.0
2023-06-26 11:10:00,226.69,226.79,226.65,226.79,1874.0,226.69,226.79,226.65,226.79,1874.0
2023-06-26 11:15:00,226.76,226.76,225.89,226.05,5080.0,226.76,226.76,225.89,226.05,5080.0
2023-06-26 11:20:00,226.08,226.49,225.92,226.36,4067.0,226.08,226.49,225.92,226.36,4067.0
2023-06-26 11:25:00,226.36,226.57,226.36,226.38,2293.0,226.36,226.57,226.36,226.38,2293.0
2023-06-26 11:30:00,226.29,226.63,226.19,226.32,7856.0,226.29,226.63,226.19,226.32,7856.0
2023-06-26 11:35:00,226.31,226.47,226.08,226.14,5611.0,226.31,226.47,226.08,226.14,5611.0
2023-06-26 11:40:00,226.19,226.23,225.53,225.76,17995.0,226.19,226.23,225.53,225.76,17995.0
2023-06-26 11:45:00,225.69,225.75,225.48,225.48,5590.0,225.69,225.75,225.48,225.48,5590.0
2023-06-26 11:50:00,225.57,225.57,225.32,225.48,3500.0,225.57,225.57,225.32,225.48,3500.0
2023-06-26 11:55:00,225.39,225.91,225.3,225.89,5299.0,225.39,225.91,225.3,225.89,5299.0
2023-06-26 12:00:00,225.85,225.85,225.37,225.43,1615.0,225.85,225.85,225.37,225.43,1615.0
2023-06-26 12:05:00,225.33,225.33,224.92,225.01,3437.0,225.33,225.33,224.92,225.01,3437.0
2023-06-26 12:10:00,224.93,225.0,224.72,225.0,2683.0,224.93,225.0,224.72,225.0,2683.0
2023-06-26 12:15:00,225.01,225.35,224.9,225.26,5178.0,225.01,225.35,224.9,225.26,5178.0
2023-06-26 12:20:00,225.2,225.55,225.2,225.54,1117.0,225.2,225.55,225.2,225.54,1117.0
2023-06-26 12:25:00,225.53,225.59,225.14,225.14,2312.0,225.53,225.59,225.14,225.14,2312.0
2023-06-26 12:30:00,225.03,225.28,225.01,225.01,2507.0,225.03,225.28,225.01,225.01,2507.0
2023-06-26 12:35:00,225.09,225.32,225.04,225.11,3973.0,225.09,225.32,225.04,225.11,3973.0
2023-06-26 12:40:00,225.02,225.17,224.65,224.72,5871.0,225.02,225.17,224.65,224.72,5871.0
2023-06-26 12:45:00,224.78,225.42,224.72,225.21,6287.0,224.78,225.42,224.72,225.21,6287.0
2023-06-26 12:50:00,225.22,225.23,225.03,225.22,2161.0,225.22,225.23,225.03,225.22,2161.0
2023-06-26 12:55:00,225.39,225.49,225.3,225.38,3225.0,225.39,225.49,225.3,225.38,3225.0
2023-06-26 13:00:00,225.38,225.43,225.23,225.36,3162.0,225.38,225.43,225.23,225.36,3162.0
2023-06-26 13:05:00,225.2,225.23,224.92,224.93,3685.0,225.2,225.23,224.92,224.93,3685.0
2023-06-26 13:10:00,224.9,225.04,224.76,224.89,4641.0,224.9,225.04,224.76,224.89,4641.0
2023-06-26 13:15:00,224.93,225.01,224.89,224.98,1950.0,224.93,225.01,224.89,224.98,1950.0
2023-06-26 13:20:00,225.0,225.0,224.54,224.75,7289.0,225.0,225.0,224.54,224.75,7289.0
2023-06-26 13:25:00,224.52,224.82,224.34,224.8,2800.0,224.52,224.82,224.34,224.8,2800.0
2023-06-26 13:30:00,224.8,224.8,224.52,224.52,1628.0,224.8,224.8,224.52,224.52,1628.0
2023-06-26 13:35:00,224.58,224.72,224.42,224.72,3164.0,224.58,224.72,224.42,224.72,3164.0
2023-06-26 13:40:00,224.76,224.83,224.59,224.65,2379.0,224.76,224.83,224.59,224.65,2379.0
2023-06-26 13:45:00,224.68,224.74,224.49,224.61,3130.0,224.68,224.74,224.49,224.61,3130.0
2023-06-26 13:50:00,224.53,224.6,224.36,224.46,3331.0,224.53,224.6,224.36,224.46,3331.0
2023-06-26 13:55:00,224.44,224.59,224.3,224.59,4684.0,224.44,224.59,224.3,224.59,4684.0
2023-06-26 14:00:00,224.52,224.61,224.38,224.5,2816.0,224.52,224.61,224.38,224.5,2816.0
2023-06-26 14:05:00,224.46,224.57,224.37,224.57,1889.0,224.46,224.57,224.37,224.57,1889.0
2023-06-26 14:10:00,224.55,224.64,224.39,224.4,4574.0,224.55,224.64,224.39,224.4,4574.0
2023-06-26 14:15:00,224.3,224.3,224.14,224.16,1727.0,224.3,224.3,224.14,224.16,1727.0
2023-06-26 14:20:00,224.19,224.21,223.79,223.8,1929.0,224.19,224.21,223.79,223.8,1929.0
2023-06-26 14:25:00,223.8,224.22,223.8,224.15,6028.0,223.8,224.22,223.8,224.15,6028.0
2023-06-26 14:30:00,224.13,224.51,224.07,224.51,3442.0,224.13,224.51,224.07,224.51,3442.0
2023-06-26 14:35:00,224.4,224.56,224.33,224.56,1559.0,224.4,224.56,224.33,224.56,1559.0
2023-06-26 14:40:00,224.61,224.61,224.3,224.44,2100.0,224.61,224.61,224.3,224.44,2100.0
2023-06-26 14:45:00,224.39,224.42,224.14,224.16,3233.0,224.39,224.42,224.14,224.16,3233.0
2023-06-26 14:50:00,224.25,224.49,224.09,224.36,4689.0,224.25,224.49,224.09,224.36,4689.0
2023-06-26 14:55:00,224.36,224.36,224.12,224.2,4987.0,224.36,224.36,224.12,224.2,4987.0
2023-06-26 15:00:00,224.19,224.35,224.14,224.28,5381.0,224.19,224.35,224.14,224.28,5381.0
2023-06-26 15:05:00,224.36,224.39,224.2,224.32,5324.0,224.36,224.39,224.2,224.32,5324.0
2023-06-26 15:10:00,224.29,224.31,224.18,224.27,2488.0,224.29,224.31,224.18,224.27,2488.0
2023-06-26 15:15:00,224.26,224.26,224.03,224.09,3247.0,224.26,224.26,224.03,224.09,3247.0
2023-06-26 15:20:00,224.12,224.25,223.9,223.94,6086.0,224.12,224.25,223.9,223.94,6086.0
2023-06-26 15:25:00,223.93,224.01,223.77,223.91,6748.0,223.93,224.01,223.77,223.91,6748.0
2023-06-26 15:30:00,223.94,224.04,223.75,223.97,18817.0,223.94,224.04,223.75,223.97,18817.0
2023-06-26 15:35:00,223.99,223.99,223.63,223.63,15317.0,223.99,223.99,223.63,223.63,15317.0
2023-06-26 15:40:00,223.63,223.76,223.38,223.38,14081.0,223.63,223.76,223.38,223.38,14081.0
2023-06-26 15:45:00,223.41,223.41,223.01,223.4,26613.0,223.41,223.41,223.01,223.4,26613.0
2023-06-26 15:50:00,223.34,223.42,223.15,223.28,51561.0,223.34,223.42,223.15,223.28,51561.0
2023-06-26 15:55:00,223.23,223.32,222.88,222.94,87885.0,223.23,223.32,222.88,222.94,87885.0
2023-06-27 09:30:00,223.82,224.67,223.51,223.84,35963.0,223.82,224.67,223.51,223.84,35963.0
2023-06-27 09:35:00,223.94,225.23,223.94,225.01,19555.0,223.94,225.23,223.94,225.01,19555.0
2023-06-27 09:40:00,225.03,225.43,224.39,225.02,9896.0,225.03,225.43,224.39,225.02,9896.0
2023-06-27 09:45:00,224.98,225.03,224.44,224.47,8575.0,224.98,225.03,224.44,224.47,8575.0
2023-06-27 09:50:00,224.48,225.07,224.44,224.87,7056.0,224.48,225.07,224.44,224.87,7056.0
2023-06-27 09:55:00,224.81,225.38,224.49,225.36,12425.0,224.81,225.38,224.49,225.36,12425.0
2023-06-27 10:00:00,225.22,225.47,224.66,225.36,9857.0,225.22,225.47,224.66,225.36,9857.0
2023-06-27 10:05:00,225.14,225.19,224.34,224.58,10398.0,225.14,225.19,224.34,224.58,10398.0
2023-06-27 10:10:00,224.54,224.57,223.66,224.0,7569.0,224.54,224.57,223.66,224.0,7569.0
2023-06-27 10:15:00,223.96,224.34,223.76,224.34,11233.0,223.96,224.34,223.76,224.34,11233.0
2023-06-27 10:20:00,224.37,224.45,224.07,224.16,6469.0,224.37,224.45,224.07,224.16,6469.0
2023-06-27 10:25:00,224.23,224.88,224.15,224.78,7993.0,224.23,224.88,224.15,224.78,7993.0
2023-06-27 10:30:00,224.72,224.87,224.27,224.78,9187.0,224.72,224.87,224.27,224.78,9187.0
2023-06-27 10:35:00,224.69,224.91,224.63,224.69,5233.0,224.69,224.91,224.63,224.69,5233.0
2023-06-27 10:40:00,224.68,224.68,224.14,224.22,6368.0,224.68,224.68,224.14,224.22,6368.0
2023-06-27 10:45:00,224.3,224.73,224.27,224.69,8128.0,224.3,224.73,224.27,224.69,8128.0
2023-06-27 10:50:00,224.7,224.72,224.07,224.07,6022.0,224.7,224.72,224.07,224.07,6022.0
2023-06-27 10:55:00,224.02,224.43,223.95,224.37,8420.0,224.02,224.43,223.95,224.37,8420.0
2023-06-27 11:00:00,224.48,224.51,223.76,223.76,9615.0,224.48,224.51,223.76,223.76,9615.0
2023-06-27 11:05:00,223.83,224.18,223.82,223.96,6139.0,223.83,224.18,223.82,223.96,6139.0
2023-06-27 11:10:00,223.95,224.03,223.7,223.97,10791.0,223.95,224.03,223.7,223.97,10791.0
2023-06-27 11:15:00,224.04,224.35,223.99,224.34,5081.0,224.04,224.35,223.99,224.34,5081.0
2023-06-27 11:20:00,224.37,224.68,224.37,224.56,5237.0,224.37,224.68,224.37,224.56,5237.0
2023-06-27 11:25:00,224.56,225.45,224.54,225.44,7244.0,224.56,225.45,224.54,225.44,7244.0
2023-06-27 11:30:00,225.46,225.92,225.46,225.74,12815.0,225.46,225.92,225.46,225.74,12815.0
2023-06-27 11:35:00,225.71,225.98,225.59,225.65,5800.0,225.71,225.98,225.59,225.65,5800.0
2023-06-27 11:40:00,225.64,226.11,225.57,226.11,4700.0,225.64,226.11,225.57,226.11,4700.0
2023-06-27 11:45:00,226.09,226.09,225.76,225.76,6708.0,226.09,226.09,225.76,225.76,6708.0
2023-06-27 11:50:00,225.76,226.04,225.76,225.98,5490.0,225.76,226.04,225.76,225.98,5490.0
2023-06-27 11:55:00,226.0,226.35,226.0,226.35,8460.0,226.0,226.35,226.0,226.35,8460.0
2023-06-27 12:00:00,226.52,226.77,226.37,226.74,7499.0,226.52,226.77,226.37,226.74,7499.0
2023-06-27 12:05:00,226.73,226.87,226.62,226.62,5312.0,226.73,226.87,226.62,226.62,5312.0
2023-06-27 12:10:00,226.61,226.61,226.36,226.4,4698.0,226.61,226.61,226.36,226.4,4698.0
2023-06-27 12:15:00,226.4,226.6,226.39,226.6,6171.0,226.4,226.6,226.39,226.6,6171.0
2023-06-27 12:20:00,226.63,227.08,226.63,227.06,6574.0,226.63,227.08,226.63,227.06,6574.0
2023-06-27 12:25:00,227.06,227.45,227.01,227.45,8600.0,227.06,227.45,227.01,227.45,8600.0
2023-06-27 12:30:00,227.48,227.51,227.14,227.27,7767.0,227.48,227.51,227.14,227.27,7767.0
2023-06-27 12:35:00,227.25,227.6,227.17,227.6,5029.0,227.25,227.6,227.17,227.6,5029.0
2023-06-27 12:40:00,227.66,228.0,227.64,227.94,8700.0,227.66,228.0,227.64,227.94,8700.0
2023-06-27 12:45:00,227.94,227.95,227.61,227.82,10201.0,227.94,227.95,227.61,227.82,10201.0
2023-06-27 12:50:00,227.86,227.92,227.7,227.82,8110.0,227.86,227.92,227.7,227.82,8110.0
2023-06-27 12:55:00,227.85,227.97,227.74,227.75,7704.0,227.85,227.97,227.74,227.75,7704.0
2023-06-27 13:00:00,227.73,227.73,227.41,227.44,4722.0,227.73,227.73,227.41,227.44,4722.0
2023-06-27 13:05:00,227.47,227.47,226.94,227.22,11919.0,227.47,227.47,226.94,227.22,11919.0
2023-06-27 13:10:00,227.22,227.72,227.22,227.49,6276.0,227.22,227.72,227.22,227.49,6276.0
2023-06-27 13:15:00,227.54,227.93,227.48,227.93,4489.0,227.54,227.93,227.48,227.93,4489.0
2023-06-27 13:20:00,227.98,228.26,227.9,228.21,4824.0,227.98,228.26,227.9,228.21,4824.0
2023-06-27 13:25:00,228.17,228.17,227.8,227.89,12834.0,228.17,228.17,227.8,227.89,12834.0
2023-06-27 13:30:00,228.03,228.27,228.01,228.09,5587.0,228.03,228.27,228.01,228.09,5587.0
2023-06-27 13:35:00,228.13,228.5,228.06,228.5,5771.0,228.13,228.5,228.06,228.5,5771.0
2023-06-27 13:40:00,228.61,228.78,228.57,228.7,6683.0,228.61,228.78,228.57,228.7,6683.0
2023-06-27 13:45:00,228.65,228.93,228.58,228.83,8453.0,228.65,228.93,228.58,228.83,8453.0
2023-06-27 13:50:00,228.8,228.83,228.48,228.48,7994.0,228.8,228.83,228.48,228.48,7994.0
2023-06-27 13:55:00,228.55,228.78,228.38,228.72,8251.0,228.55,228.78,228.38,228.72,8251.0
2023-06-27 14:00:00,228.73,228.83,228.56,228.61,5358.0,228.73,228.83,228.56,228.61,5358.0
2023-06-27 14:05:00,228.56,228.6,228.29,228.29,6728.0,228.56,228.6,228.29,228.29,6728.0
2023-06-27 14:10:00,228.27,228.58,228.24,228.49,5422.0,228.27,228.58,228.24,228.49,5422.0
2023-06-27 14:15:00,228.46,228.63,228.42,228.57,4913.0,228.46,228.63,228.42,228.57,4913.0
2023-06-27 14:20:00,228.58,228.65,228.45,228.51,4327.0,228.58,228.65,228.45,228.51,4327.0
2023-06-27 14:25:00,228.53,228.58,228.39,228.57,6033.0,228.53,228.58,228.39,228.57,6033.0
2023-06-27 14:30:00,228.56,228.6,228.44,228.52,6879.0,228.56,228.6,228.44,228.52,6879.0
2023-06-27 14:35:00,228.59,228.78,228.59,228.78,4484.0,228.59,228.78,228.59,228.78,4484.0
2023-06-27 14:40:00,228.77,228.77,228.46,228.51,9942.0,228.77,228.77,228.46,228.51,9942.0
2023-06-27 14:45:00,228.56,228.65,228.39,228.58,7459.0,228.56,228.65,228.39,228.58,7459.0
2023-06-27 14:50:00,228.58,228.91,228.53,228.83,5548.0,228.58,228.91,228.53,228.83,5548.0
2023-06-27 14:55:00,228.83,228.84,228.55,228.64,6254.0,228.83,228.84,228.55,228.64,6254.0
2023-06-27 15:00:00,228.65,229.04,228.65,228.96,7720.0,228.65,229.04,228.65,228.96,7720.0
2023-06-27 15:05:00,228.91,229.16,228.88,228.98,7852.0,228.91,229.16,228.88,228.98,7852.0
2023-06-27 15:10:00,228.95,229.45,228.85,229.45,15607.0,228.95,229.45,228.85,229.45,15607.0
2023-06-27 15:15:00,229.41,229.57,229.18,229.19,19205.0,229.41,229.57,229.18,229.19,19205.0
2023-06-27 15:20:00,229.23,229.48,229.23,229.48,8419.0,229.23,229.48,229.23,229.48,8419.0
2023-06-27 15:25:00,229.44,229.67,229.32,229.67,7642.0,229.44,229.67,229.32,229.67,7642.0
2023-06-27 15:30:00,229.67,229.7,229.26,229.27,16532.0,229.67,229.7,229.26,229.27,16532.0
2023-06-27 15:35:00,229.32,229.43,229.16,229.37,10364.0,229.32,229.43,229.16,229.37,10364.0
2023-06-27 15:40:00,229.39,229.65,229.39,229.56,12236.0,229.39,229.65,229.39,229.56,12236.0
2023-06-27 15:45:00,229.57,229.65,229.29,229.58,16067.0,229.57,229.65,229.29,229.58,16067.0
2023-06-27 15:50:00,229.5,229.5,228.93,229.23,38583.0,229.5,229.5,228.93,229.23,38583.0
2023-06-27 15:55:00,229.17,229.17,228.62,228.85,52368.0,229.17,229.17,228.62,228.85,52368.0
2023-06-28 09:30:00,228.04,228.31,226.54,228.31,60976.0,228.04,228.31,226.54,228.31,60976.0
2023-06-28 09:35:00,228.23,228.92,228.18,228.86,10219.0,228.23,228.92,228.18,228.86,10219.0
2023-06-28 09:40:00,228.77,229.52,228.35,228.53,13415.0,228.77,229.52,228.35,228.53,13415.0
2023-06-28 09:45:00,228.49,228.63,227.89,228.38,8001.0,228.49,228.63,227.89,228.38,8001.0
2023-06-28 09:50:00,228.06,228.55,227.93,227.93,7069.0,228.06,228.55,227.93,227.93,7069.0
2023-06-28 09:55:00,227.92,228.91,227.69,228.54,10679.0,227.92,228.91,227.69,228.54,10679.0
2023-06-28 10:00:00,228.44,228.86,228.24,228.26,11605.0,228.44,228.86,228.24,228.26,11605.0
2023-06-28 10:05:00,228.41,228.46,227.95,227.95,18143.0,228.41,228.46,227.95,227.95,18143.0
2023-06-28 10:10:00,227.95,228.25,227.81,228.24,8268.0,227.95,228.25,227.81,228.24,8268.0
2023-06-28 10:15:00,228.19,228.52,228.04,228.48,13731.0,228.19,228.52,228.04,228.48,13731.0
2023-06-28 10:20:00,228.5,229.16,228.49,228.86,23396.0,228.5,229.16,228.49,228.86,23396.0
2023-06-28 10:25:00,228.83,229.74,228.68,229.61,13438.0,228.83,229.74,228.68,229.61,13438.0
2023-06-28 10:30:00,229.61,229.96,229.23,229.7,9386.0,229.61,229.96,229.23,229.7,9386.0
2023-06-28 10:35:00,229.67,230.1,229.64,230.0,6956.0,229.67,230.1,229.64,230.0,6956.0
2023-06-28 10:40:00,229.95,229.99,229.66,229.66,4748.0,229.95,229.99,229.66,229.66,4748.0
2023-06-28 10:45:00,229.69,229.84,229.59,229.79,5142.0,229.69,229.84,229.59,229.79,5142.0
2023-06-28 10:50:00,229.76,229.94,229.51,229.88,10411.0,229.76,229.94,229.51,229.88,10411.0
2023-06-28 10:55:00,229.81,230.18,229.75,229.85,32633.0,229.81,230.18,229.75,229.85,32633.0
2023-06-28 11:00:00,229.84,229.85,229.35,229.36,4734.0,229.84,229.85,229.35,229.36,4734.0
2023-06-28 11:05:00,229.44,229.44,228.96,228.99,8960.0,229.44,229.44,228.96,228.99,8960.0
2023-06-28 11:10:00,228.99,228.99,228.29,228.38,3821.0,228.99,228.99,228.29,228.38,3821.0
2023-06-28 11:15:00,228.36,228.63,228.29,228.52,11388.0,228.36,228.63,228.29,228.52,11388.0
2023-06-28 11:20:00,228.49,228.49,227.95,227.95,11830.0,228.49,228.49,227.95,227.95,11830.0
2023-06-28 11:25:00,227.83,228.14,227.74,228.14,2533.0,227.83,228.14,227.74,228.14,2533.0
2023-06-28 11:30:00,228.27,228.46,228.24,228.46,2560.0,228.27,228.46,228.24,228.46,2560.0
2023-06-28 11:35:00,228.51,228.7,228.44,228.67,5450.0,228.51,228.7,228.44,228.67,5450.0
2023-06-28 11:40:00,228.68,228.71,228.51,228.65,5769.0,228.68,228.71,228.51,228.65,5769.0
2023-06-28 11:45:00,228.65,228.66,228.39,228.39,3269.0,228.65,228.66,228.39,228.39,3269.0
2023-06-28 11:50:00,228.45,228.62,228.3,228.62,3200.0,228.45,228.62,228.3,228.62,3200.0
2023-06-28 11:55:00,228.49,228.49,228.31,228.48,3905.0,228.49,228.49,228.31,228.48,3905.0
2023-06-28 12:00:00,228.35,228.35,228.16,228.23,5000.0,228.35,228.35,228.16,228.23,5000.0
2023-06-28 12:05:00,228.18,228.49,228.07,228.49,13376.0,228.18,228.49,228.07,228.49,13376.0
2023-06-28 12:10:00,228.42,229.03,228.42,228.87,6344.0,228.42,229.03,228.42,228.87,6344.0
2023-06-28 12:15:00,228.79,228.98,228.74,228.89,3074.0,228.79,228.98,228.74,228.89,3074.0
2023-06-28 12:20:00,228.63,228.7,228.56,228.6,2241.0,228.63,228.7,228.56,228.6,2241.0
2023-06-28 12:25:00,228.52,228.54,227.67,227.83,6512.0,228.52,228.54,227.67,227.83,6512.0
2023-06-28 12:30:00,227.71,227.73,227.35,227.46,9338.0,227.71,227.73,227.35,227.46,9338.0
2023-06-28 12:35:00,227.44,227.48,226.93,227.48,6695.0,227.44,227.48,226.93,227.48,6695.0
2023-06-28 12:40:00,227.34,227.58,226.88,226.96,5258.0,227.34,227.58,226.88,226.96,5258.0
2023-06-28 12:45:00,226.92,227.31,226.91,227.1,2810.0,226.92,227.31,226.91,227.1,2810.0
2023-06-28 12:50:00,227.2,227.31,226.84,226.99,3815.0,227.2,227.31,226.84,226.99,3815.0
2023-06-28 12:55:00,226.77,227.22,226.75,227.14,2532.0,226.77,227.22,226.75,227.14,2532.0
2023-06-28 13:00:00,227.08,227.12,226.78,226.93,2950.0,227.08,227.12,226.78,226.93,2950.0
2023-06-28 13:05:00,227.05,227.17,226.96,226.96,2145.0,227.05,227.17,226.96,226.96,2145.0
2023-06-28 13:10:00,226.93,226.96,226.72,226.9,3922.0,226.93,226.96,226.72,226.9,3922.0
2023-06-28 13:15:00,226.84,226.96,226.78,226.87,2418.0,226.84,226.96,226.78,226.87,2418.0
2023-06-28 13:20:00,226.94,227.38,226.93,227.3,3035.0,226.94,227.38,226.93,227.3,3035.0
2023-06-28 13:25:00,227.32,227.46,227.26,227.44,1600.0,227.32,227.46,227.26,227.44,1600.0
2023-06-28 13:30:00,227.53,227.68,227.38,227.38,4392.0,227.53,227.68,227.38,227.38,4392.0
2023-06-28 13:35:00,227.42,227.68,227.4,227.67,6860.0,227.42,227.68,227.4,227.67,6860.0
2023-06-28 13:40:00,227.63,227.66,227.46,227.59,3482.0,227.63,227.66,227.46,227.59,3482.0
2023-06-28 13:45:00,227.51,227.6,227.29,227.29,1750.0,227.51,227.6,227.29,227.29,1750.0
2023-06-28 13:50:00,227.22,227.53,227.21,227.53,4526.0,227.22,227.53,227.21,227.53,4526.0
2023-06-28 13:55:00,227.57,227.71,227.37,227.43,3499.0,227.57,227.71,227.37,227.43,3499.0
2023-06-28 14:00:00,227.46,227.88,227.39,227.84,4631.0,227.46,227.88,227.39,227.84,4631.0
2023-06-28 14:05:00,227.84,228.09,227.82,228.02,2239.0,227.84,228.09,227.82,228.02,2239.0
2023-06-28 14:10:00,228.04,228.09,227.84,228.07,3536.0,228.04,228.09,227.84,228.07,3536.0
2023-06-28 14:15:00,228.0,228.31,227.92,228.31,2909.0,228.0,228.31,227.92,228.31,2909.0
2023-06-28 14:20:00,228.16,228.25,228.06,228.15,1800.0,228.16,228.25,228.06,228.15,1800.0
2023-06-28 14:25:00,228.11,228.22,228.07,228.12,2700.0,228.11,228.22,228.07,228.12,2700.0
2023-06-28 14:30:00,228.15,228.28,228.03,228.2,3773.0,228.15,228.28,228.03,228.2,3773.0
2023-06-28 14:35:00,228.19,228.24,227.89,227.95,2800.0,228.19,228.24,227.89,227.95,2800.0
2023-06-28 14:40:00,227.88,228.15,227.76,227.96,4795.0,227.88,228.15,227.76,227.96,4795.0
2023-06-28 14:45:00,228.0,228.16,227.99,228.16,2155.0,228.0,228.16,227.99,228.16,2155.0
2023-06-28 14:50:00,228.07,228.07,227.96,228.05,2798.0,228.07,228.07,227.96,228.05,2798.0
2023-06-28 14:55:00,227.97,228.16,227.9,228.14,3231.0,227.97,228.16,227.9,228.14,3231.0
2023-06-28 15:00:00,228.17,228.17,227.68,227.77,3018.0,228.17,228.17,227.68,227.77,3018.0
2023-06-28 15:05:00,227.72,227.72,227.29,227.65,4497.0,227.72,227.72,227.29,227.65,4497.0
2023-06-28 15:10:00,227.57,228.02,227.57,228.01,3774.0,227.57,228.02,227.57,228.01,3774.0
2023-06-28 15:15:00,228.06,228.46,228.06,228.45,4664.0,228.06,228.46,228.06,228.45,4664.0
2023-06-28 15:20:00,228.5,228.54,228.38,228.47,4367.0,228.5,228.54,228.38,228.47,4367.0
2023-06-28 15:25:00,228.51,228.54,228.13,228.15,5805.0,228.51,228.54,228.13,228.15,5805.0
2023-06-28 15:30:00,228.17,228.22,227.96,228.08,10025.0,228.17,228.22,227.96,228.08,10025.0
2023-06-28 15:35:00,227.99,228.16,227.94,228.06,7901.0,227.99,228.16,227.94,228.06,7901.0
2023-06-28 15:40:00,228.09,228.41,228.09,228.2,8985.0,228.09,228.41,228.09,228.2,8985.0
2023-06-28 15:45:00,228.15,228.51,228.15,228.4,9932.0,228.15,228.51,228.15,228.4,9932.0
2023-06-28 15:50:00,228.33,229.22,228.3,228.99,41139.0,228.33,229.22,228.3,228.99,41139.0
2023-06-28 15:55:00,228.93,229.4,228.83,229.39,73804.0,228.93,229.4,228.83,229.39,73804.0
2023-06-29 09:30:00,230.77,231.59,230.12,230.86,27599.0,230.77,231.59,230.12,230.86,27599.0
2023-06-29 09:35:00,230.77,230.77,229.38,229.71,9732.0,230.77,230.77,229.38,229.71,9732.0
2023-06-29 09:40:00,229.88,230.14,228.64,228.78,18759.0,229.88,230.14,228.64,228.78,18759.0
2023-06-29 09:45:00,228.7,230.16,228.49,230.16,4740.0,228.7,230.16,228.49,230.16,4740.0
2023-06-29 09:50:00,230.14,230.14,229.95,230.03,1404.0,230.14,230.14,229.95,230.03,1404.0
2023-06-29 09:55:00,229.97,229.97,229.21,229.74,6258.0,229.97,229.97,229.21,229.74,6258.0
2023-06-29 10:00:00,229.74,229.98,229.56,229.93,6688.0,229.74,229.98,229.56,229.93,6688.0
2023-06-29 10:05:00,230.02,230.02,228.88,228.99,10862.0,230.02,230.02,228.88,228.99,10862.0
2023-06-29 10:10:00,228.91,228.94,228.7,228.94,5900.0,228.91,228.94,228.7,228.94,5900.0
2023-06-29 10:15:00,229.04,229.54,229.03,229.29,3934.0,229.04,229.54,229.03,229.29,3934.0
2023-06-29 10:20:00,229.32,230.22,229.31,229.52,5174.0,229.32,230.22,229.31,229.52,5174.0
2023-06-29 10:25:00,229.41,229.47,229.07,229.07,3305.0,229.41,229.47,229.07,229.07,3305.0
2023-06-29 10:30:00,229.06,229.23,228.58,229.23,3614.0,229.06,229.23,228.58,229.23,3614.0
2023-06-29 10:35:00,229.31,229.42,228.78,229.06,9359.0,229.31,229.42,228.78,229.06,9359.0
2023-06-29 10:40:00,228.98,229.0,228.33,228.64,6168.0,228.98,229.0,228.33,228.64,6168.0
2023-06-29 10:45:00,228.56,228.71,228.14,228.65,6485.0,228.56,228.71,228.14,228.65,6485.0
2023-06-29 10:50:00,228.65,228.95,228.64,228.95,2641.0,228.65,228.95,228.64,228.95,2641.0
2023-06-29 10:55:00,229.13,229.59,229.13,229.37,1865.0,229.13,229.59,229.13,229.37,1865.0
2023-06-29 11:00:00,229.43,229.56,229.08,229.23,4955.0,229.43,229.56,229.08,229.23,4955.0
2023-06-29 11:05:00,229.29,229.84,229.29,229.78,2754.0,229.29,229.84,229.29,229.78,2754.0
2023-06-29 11:10:00,229.76,230.08,229.68,230.0,2100.0,229.76,230.08,229.68,230.0,2100.0
2023-06-29 11:15:00,230.03,230.43,229.97,230.42,4940.0,230.03,230.43,229.97,230.42,4940.0
2023-06-29 11:20:00,230.59,230.88,230.51,230.88,7494.0,230.59,230.88,230.51,230.88,7494.0
2023-06-29 11:25:00,230.93,231.04,230.76,231.04,3096.0,230.93,231.04,230.76,231.04,3096.0
2023-06-29 11:30:00,231.12,231.13,230.88,230.88,4000.0,231.12,231.13,230.88,230.88,4000.0
2023-06-29 11:35:00,230.97,231.32,230.94,231.31,6149.0,230.97,231.32,230.94,231.31,6149.0
2023-06-29 11:40:00,231.33,231.4,231.02,231.02,4327.0,231.33,231.4,231.02,231.02,4327.0
2023-06-29 11:45:00,231.0,231.07,230.94,231.01,2700.0,231.0,231.07,230.94,231.01,2700.0
2023-06-29 11:50:00,231.0,231.2,230.94,230.97,3517.0,231.0,231.2,230.94,230.97,3517.0
2023-06-29 11:55:00,230.87,231.01,230.8,230.89,3611.0,230.87,231.01,230.8,230.89,3611.0
2023-06-29 12:00:00,230.93,231.08,230.63,230.66,4410.0,230.93,231.08,230.63,230.66,4410.0
2023-06-29 12:05:00,230.68,230.72,230.32,230.38,2816.0,230.68,230.72,230.32,230.38,2816.0
2023-06-29 12:10:00,230.39,230.42,230.04,230.2,4940.0,230.39,230.42,230.04,230.2,4940.0
2023-06-29 12:15:00,230.12,230.38,229.98,230.38,3430.0,230.12,230.38,229.98,230.38,3430.0
2023-06-29 12:20:00,230.38,230.5,230.33,230.39,2701.0,230.38,230.5,230.33,230.39,2701.0
2023-06-29 12:25:00,230.4,230.67,230.37,230.66,4490.0,230.4,230.67,230.37,230.66,4490.0
2023-06-29 12:30:00,230.68,230.73,230.62,230.72,2333.0,230.68,230.73,230.62,230.72,2333.0
2023-06-29 12:35:00,230.67,230.7,230.49,230.58,4106.0,230.67,230.7,230.49,230.58,4106.0
2023-06-29 12:40:00,230.56,230.63,230.39,230.55,3600.0,230.56,230.63,230.39,230.55,3600.0
2023-06-29 12:45:00,230.66,230.82,230.61,230.62,3495.0,230.66,230.82,230.61,230.62,3495.0
2023-06-29 12:50:00,230.62,230.66,230.49,230.52,3606.0,230.62,230.66,230.49,230.52,3606.0
2023-06-29 12:55:00,230.49,230.49,229.93,230.19,3934.0,230.49,230.49,229.93,230.19,3934.0
2023-06-29 13:00:00,230.09,230.29,230.06,230.08,3671.0,230.09,230.29,230.06,230.08,3671.0
2023-06-29 13:05:00,230.0,230.19,229.82,230.15,4355.0,230.0,230.19,229.82,230.15,4355.0
2023-06-29 13:10:00,230.15,230.2,230.01,230.13,3266.0,230.15,230.2,230.01,230.13,3266.0
2023-06-29 13:15:00,230.15,230.16,230.12,230.14,723.0,230.15,230.16,230.12,230.14,723.0
2023-06-29 13:20:00,230.2,230.35,230.12,230.35,2693.0,230.2,230.35,230.12,230.35,2693.0
2023-06-29 13:25:00,230.36,230.4,230.22,230.27,2204.0,230.36,230.4,230.22,230.27,2204.0
2023-06-29 13:30:00,230.24,230.24,229.78,229.78,1300.0,230.24,230.24,229.78,229.78,1300.0
2023-06-29 13:35:00,229.8,229.8,229.64,229.65,1145.0,229.8,229.8,229.64,229.65,1145.0
2023-06-29 13:40:00,229.64,229.66,229.3,229.4,1500.0,229.64,229.66,229.3,229.4,1500.0
2023-06-29 13:45:00,229.33,229.34,229.14,229.28,3419.0,229.33,229.34,229.14,229.28,3419.0
2023-06-29 13:50:00,229.32,229.41,229.21,229.38,11174.0,229.32,229.41,229.21,229.38,11174.0
2023-06-29 13:55:00,229.38,229.54,229.02,229.11,6394.0,229.38,229.54,229.02,229.11,6394.0
2023-06-29 14:00:00,229.04,229.04,228.52,228.73,3214.0,229.04,229.04,228.52,228.73,3214.0
2023-06-29 14:05:00,228.77,228.79,228.48,228.6,3173.0,228.77,228.79,228.48,228.6,3173.0
2023-06-29 14:10:00,228.67,228.85,228.6,228.85,1100.0,228.67,228.85,228.6,228.85,1100.0
2023-06-29 14:15:00,228.82,228.92,228.59,228.67,4641.0,228.82,228.92,228.59,228.67,4641.0
2023-06-29 14:20:00,228.74,228.79,228.53,228.59,7978.0,228.74,228.79,228.53,228.59,7978.0
2023-06-29 14:25:00,228.6,228.63,228.25,228.34,6496.0,228.6,228.63,228.25,228.34,6496.0
2023-06-29 14:30:00,228.36,228.39,228.13,228.19,5004.0,228.36,228.39,228.13,228.19,5004.0
2023-06-29 14:35:00,228.14,228.2,228.0,228.12,6000.0,228.14,228.2,228.0,228.12,6000.0
2023-06-29 14:40:00,228.1,228.1,227.8,227.97,5086.0,228.1,228.1,227.8,227.97,5086.0
2023-06-29 14:45:00,228.0,228.03,227.85,227.92,8341.0,228.0,228.03,227.85,227.92,8341.0
2023-06-29 14:50:00,227.93,228.06,227.68,227.74,7860.0,227.93,228.06,227.68,227.74,7860.0
2023-06-29 14:55:00,227.72,228.11,227.69,228.11,14143.0,227.72,228.11,227.69,228.11,14143.0
2023-06-29 15:00:00,228.2,228.34,228.19,228.33,6275.0,228.2,228.34,228.19,228.33,6275.0
2023-06-29 15:05:00,228.3,228.41,228.15,228.2,5700.0,228.3,228.41,228.15,228.2,5700.0
2023-06-29 15:10:00,228.24,228.25,228.04,228.13,4640.0,228.24,228.25,228.04,228.13,4640.0
2023-06-29 15:15:00,228.12,228.15,227.87,227.91,6670.0,228.12,228.15,227.87,227.91,6670.0
2023-06-29 15:20:00,227.91,228.01,227.8,227.84,3984.0,227.91,228.01,227.8,227.84,3984.0
2023-06-29 15:25:00,227.84,228.02,227.84,227.98,4699.0,227.84,228.02,227.84,227.98,4699.0
2023-06-29 15:30:00,227.98,228.12,227.93,228.0,4750.0,227.98,228.12,227.93,228.0,4750.0
2023-06-29 15:35:00,228.02,228.07,227.77,227.84,6066.0,228.02,228.07,227.77,227.84,6066.0
2023-06-29 15:40:00,227.82,227.83,227.63,227.67,5343.0,227.82,227.83,227.63,227.67,5343.0
2023-06-29 15:45:00,227.66,228.03,227.64,227.85,14287.0,227.66,228.03,227.64,227.85,14287.0
2023-06-29 15:50:00,227.82,228.55,227.82,228.26,21528.0,227.82,228.55,227.82,228.26,21528.0
2023-06-29 15:55:00,228.15,228.58,228.12,228.55,40856.0,228.15,228.58,228.12,228.55,40856.0
2023-06-30 09:30:00,231.15,232.19,230.05,232.19,22592.0,231.15,232.19,230.05,232.19,22592.0
2023-06-30 09:35:00,232.09,232.61,231.9,232.61,6426.0,232.09,232.61,231.9,232.61,6426.0
2023-06-30 09:40:00,232.53,233.31,232.34,233.28,11828.0,232.53,233.31,232.34,233.28,11828.0
2023-06-30 09:45:00,233.19,234.22,233.11,233.93,12912.0,233.19,234.22,233.11,233.93,12912.0
2023-06-30 09:50:00,233.98,233.98,233.2,233.2,8564.0,233.98,233.98,233.2,233.2,8564.0
2023-06-30 09:55:00,233.45,233.61,232.83,233.61,3829.0,233.45,233.61,232.83,233.61,3829.0
2023-06-30 10:00:00,233.55,233.55,232.7,232.81,6839.0,233.55,233.55,232.7,232.81,6839.0
2023-06-30 10:05:00,232.58,232.91,232.17,232.17,6570.0,232.58,232.91,232.17,232.17,6570.0
2023-06-30 10:10:00,232.16,232.41,232.04,232.33,4185.0,232.16,232.41,232.04,232.33,4185.0
2023-06-30 10:15:00,232.37,232.77,232.37,232.77,1563.0,232.37,232.77,232.37,232.77,1563.0
2023-06-30 10:20:00,233.01,233.12,232.5,232.59,4031.0,233.01,233.12,232.5,232.59,4031.0
2023-06-30 10:25:00,232.61,232.83,232.6,232.67,2312.0,232.61,232.83,232.6,232.67,2312.0
2023-06-30 10:30:00,232.52,233.3,232.3,233.08,8728.0,232.52,233.3,232.3,233.08,8728.0
2023-06-30 10:35:00,233.01,233.19,232.67,233.19,5303.0,233.01,233.19,232.67,233.19,5303.0
2023-06-30 10:40:00,233.05,233.31,233.01,233.13,5763.0,233.05,233.31,233.01,233.13,5763.0
2023-06-30 10:45:00,233.17,233.57,232.9,232.98,3141.0,233.17,233.57,232.9,232.98,3141.0
2023-06-30 10:50:00,233.0,233.45,232.89,233.45,5322.0,233.0,233.45,232.89,233.45,5322.0
2023-06-30 10:55:00,233.52,233.73,233.27,233.28,7222.0,233.52,233.73,233.27,233.28,7222.0
2023-06-30 11:00:00,233.2,233.37,233.12,233.3,1807.0,233.2,233.37,233.12,233.3,1807.0
2023-06-30 11:05:00,233.39,233.51,233.18,233.3,5001.0,233.39,233.51,233.18,233.3,5001.0
2023-06-30 11:10:00,233.67,233.72,233.58,233.62,1708.0,233.67,233.72,233.58,233.62,1708.0
2023-06-30 11:15:00,233.61,233.75,233.34,233.51,4277.0,233.61,233.75,233.34,233.51,4277.0
2023-06-30 11:20:00,233.53,234.01,233.49,233.95,12013.0,233.53,234.01,233.49,233.95,12013.0
2023-06-30 11:25:00,234.0,234.09,233.39,233.49,7056.0,234.0,234.09,233.39,233.49,7056.0
2023-06-30 11:30:00,233.39,233.39,233.1,233.14,3696.0,233.39,233.39,233.1,233.14,3696.0
2023-06-30 11:35:00,233.03,233.19,232.98,233.1,2100.0,233.03,233.19,232.98,233.1,2100.0
2023-06-30 11:40:00,232.9,233.06,232.75,233.02,2644.0,232.9,233.06,232.75,233.02,2644.0
2023-06-30 11:45:00,232.99,232.99,232.68,232.9,2604.0,232.99,232.99,232.68,232.9,2604.0
2023-06-30 11:50:00,232.93,233.32,232.9,233.32,12720.0,232.93,233.32,232.9,233.32,12720.0
2023-06-30 11:55:00,233.31,233.65,233.2,233.55,3536.0,233.31,233.65,233.2,233.55,3536.0
2023-06-30 12:00:00,233.69,233.96,233.6,233.96,5500.0,233.69,233.96,233.6,233.96,5500.0
2023-06-30 12:05:00,233.92,234.05,233.56,233.56,5909.0,233.92,234.05,233.56,233.56,5909.0
2023-06-30 12:10:00,233.51,233.85,233.51,233.8,2575.0,233.51,233.85,233.51,233.8,2575.0
2023-06-30 12:15:00,233.73,233.84,233.6,233.84,2941.0,233.73,233.84,233.6,233.84,2941.0
2023-06-30 12:20:00,233.84,234.18,233.84,234.08,5056.0,233.84,234.18,233.84,234.08,5056.0
2023-06-30 12:25:00,234.14,234.14,233.96,233.96,2612.0,234.14,234.14,233.96,233.96,2612.0
2023-06-30 12:30:00,234.06,234.22,234.0,234.12,4366.0,234.06,234.22,234.0,234.12,4366.0
2023-06-30 12:35:00,234.19,234.26,234.02,234.26,4366.0,234.19,234.26,234.02,234.26,4366.0
2023-06-30 12:40:00,234.33,234.58,234.14,234.27,17609.0,234.33,234.58,234.14,234.27,17609.0
2023-06-30 12:45:00,234.29,234.7,234.29,234.69,3900.0,234.29,234.7,234.29,234.69,3900.0
2023-06-30 12:50:00,234.75,234.87,234.64,234.82,4433.0,234.75,234.87,234.64,234.82,4433.0
2023-06-30 12:55:00,234.91,235.04,234.84,234.84,2311.0,234.91,235.04,234.84,234.84,2311.0
2023-06-30 13:00:00,234.88,234.92,234.51,234.63,2924.0,234.88,234.92,234.51,234.63,2924.0
2023-06-30 13:05:00,234.63,234.88,234.6,234.86,2780.0,234.63,234.88,234.6,234.86,2780.0
2023-06-30 13:10:00,234.85,234.85,234.62,234.7,3524.0,234.85,234.85,234.62,234.7,3524.0
2023-06-30 13:15:00,234.75,234.85,234.52,234.52,2431.0,234.75,234.85,234.52,234.52,2431.0
2023-06-30 13:20:00,234.59,234.86,234.5,234.86,4014.0,234.59,234.86,234.5,234.86,4014.0
2023-06-30 13:25:00,234.86,234.89,234.68,234.75,2000.0,234.86,234.89,234.68,234.75,2000.0
2023-06-30 13:30:00,234.85,234.94,234.7,234.94,5827.0,234.85,234.94,234.7,234.94,5827.0
2023-06-30 13:35:00,234.91,235.19,234.81,234.81,5601.0,234.91,235.19,234.81,234.81,5601.0
2023-06-30 13:40:00,234.88,234.93,234.69,234.9,5915.0,234.88,234.93,234.69,234.9,5915.0
2023-06-30 13:45:00,234.83,235.04,234.77,235.03,3750.0,234.83,235.04,234.77,235.03,3750.0
2023-06-30 13:50:00,235.16,235.2,235.04,235.04,4560.0,235.16,235.2,235.04,235.04,4560.0
2023-06-30 13:55:00,235.04,235.37,235.04,235.36,5666.0,235.04,235.37,235.04,235.36,5666.0
2023-06-30 14:00:00,235.42,235.5,235.33,235.37,6111.0,235.42,235.5,235.33,235.37,6111.0
2023-06-30 14:05:00,235.4,235.46,235.31,235.32,4564.0,235.4,235.46,235.31,235.32,4564.0
2023-06-30 14:10:00,235.28,235.49,235.19,235.33,14612.0,235.28,235.49,235.19,235.33,14612.0
2023-06-30 14:15:00,235.38,235.45,235.25,235.25,5832.0,235.38,235.45,235.25,235.25,5832.0
2023-06-30 14:20:00,235.36,235.36,235.11,235.33,5403.0,235.36,235.36,235.11,235.33,5403.0
2023-06-30 14:25:00,235.33,235.75,235.33,235.68,16657.0,235.33,235.75,235.33,235.68,16657.0
2023-06-30 14:30:00,235.73,235.73,235.28,235.35,2810.0,235.73,235.73,235.28,235.35,2810.0
2023-06-30 14:35:00,235.28,235.38,235.17,235.38,6163.0,235.28,235.38,235.17,235.38,6163.0
2023-06-30 14:40:00,235.33,235.41,235.22,235.27,3603.0,235.33,235.41,235.22,235.27,3603.0
2023-06-30 14:45:00,235.3,235.3,235.07,235.25,6577.0,235.3,235.3,235.07,235.25,6577.0
2023-06-30 14:50:00,235.33,235.38,235.25,235.26,8331.0,235.33,235.38,235.25,235.26,8331.0
2023-06-30 14:55:00,235.24,235.4,235.18,235.27,8146.0,235.24,235.4,235.18,235.27,8146.0
2023-06-30 15:00:00,235.28,235.31,235.13,235.22,4927.0,235.28,235.31,235.13,235.22,4927.0
2023-06-30 15:05:00,235.23,235.47,235.2,235.41,7756.0,235.23,235.47,235.2,235.41,7756.0
2023-06-30 15:10:00,235.46,235.53,235.39,235.52,10657.0,235.46,235.53,235.39,235.52,10657.0
2023-06-30 15:15:00,235.54,235.6,235.35,235.45,9647.0,235.54,235.6,235.35,235.45,9647.0
2023-06-30 15:20:00,235.47,235.47,235.2,235.29,7171.0,235.47,235.47,235.2,235.29,7171.0
2023-06-30 15:25:00,235.33,235.35,235.13,235.17,6950.0,235.33,235.35,235.13,235.17,6950.0
2023-06-30 15:30:00,235.18,235.21,234.87,234.88,12805.0,235.18,235.21,234.87,234.88,12805.0
2023-06-30 15:35:00,234.92,235.05,234.84,234.94,11325.0,234.92,235.05,234.84,234.94,11325.0
2023-06-30 15:40:00,234.94,234.94,234.6,234.75,15016.0,234.94,234.94,234.6,234.75,15016.0
2023-06-30 15:45:00,234.74,234.77,234.45,234.73,22887.0,234.74,234.77,234.45,234.73,22887.0
2023-06-30 15:50:00,234.74,235.01,234.35,234.99,51119.0,234.74,235.01,234.35,234.99,51119.0
2023-06-30 15:55:00,234.88,235.02,234.46,234.54,76231.0,234.88,235.02,234.46,234.54,76231.0
2023-07-03 09:30:00,233.85,234.72,233.56,233.93,35519.0,233.85,234.72,233.56,233.93,35519.0
2023-07-03 09:35:00,233.66,233.67,232.0,232.96,14151.0,233.66,233.67,232.0,232.96,14151.0
2023-07-03 09:40:00,233.19,233.58,233.18,233.32,7242.0,233.19,233.58,233.18,233.32,7242.0
2023-07-03 09:45:00,233.12,234.16,232.58,233.55,11499.0,233.12,234.16,232.58,233.55,11499.0
2023-07-03 09:50:00,233.78,234.81,233.78,234.62,6708.0,233.78,234.81,233.78,234.62,6708.0
2023-07-03 09:55:00,234.58,234.79,234.14,234.55,5447.0,234.58,234.79,234.14,234.55,5447.0
2023-07-03 10:00:00,234.44,234.71,234.21,234.41,11019.0,234.44,234.71,234.21,234.41,11019.0
2023-07-03 10:05:00,234.24,234.42,233.88,234.18,33740.0,234.24,234.42,233.88,234.18,33740.0
2023-07-03 10:10:00,234.16,234.16,233.44,233.75,9184.0,234.16,234.16,233.44,233.75,9184.0
2023-07-03 10:15:00,233.59,233.72,233.11,233.35,7497.0,233.59,233.72,233.11,233.35,7497.0
2023-07-03 10:20:00,233.36,233.76,233.07,233.69,4366.0,233.36,233.76,233.07,233.69,4366.0
2023-07-03 10:25:00,233.8,234.0,233.43,233.51,7204.0,233.8,234.0,233.43,233.51,7204.0
2023-07-03 10:30:00,233.46,233.76,233.2,233.71,12435.0,233.46,233.76,233.2,233.71,12435.0
2023-07-03 10:35:00,233.77,233.89,233.28,233.32,8087.0,233.77,233.89,233.28,233.32,8087.0
2023-07-03 10:40:00,233.29,233.37,233.12,233.33,17487.0,233.29,233.37,233.12,233.33,17487.0
2023-07-03 10:45:00,233.21,233.43,233.18,233.42,11565.0,233.21,233.43,233.18,233.42,11565.0
2023-07-03 10:50:00,233.51,233.86,233.51,233.86,5741.0,233.51,233.86,233.51,233.86,5741.0
2023-07-03 10:55:00,233.88,234.05,233.58,233.61,7875.0,233.88,234.05,233.58,233.61,7875.0
2023-07-03 11:00:00,233.53,233.72,233.25,233.3,6111.0,233.53,233.72,233.25,233.3,6111.0
2023-07-03 11:05:00,233.4,233.65,233.2,233.2,3655.0,233.4,233.65,233.2,233.2,3655.0
2023-07-03 11:10:00,233.26,233.35,233.07,233.23,3897.0,233.26,233.35,233.07,233.23,3897.0
2023-07-03 11:15:00,233.09,233.49,233.09,233.33,16275.0,233.09,233.49,233.09,233.33,16275.0
2023-07-03 11:20:00,233.31,233.54,233.3,233.48,15727.0,233.31,233.54,233.3,233.48,15727.0
2023-07-03 11:25:00,233.48,233.49,233.08,233.36,19669.0,233.48,233.49,233.08,233.36,19669.0
2023-07-03 11:30:00,233.43,233.49,232.88,232.96,18341.0,233.43,233.49,232.88,232.96,18341.0
2023-07-03 11:35:00,232.93,233.36,232.72,233.36,6377.0,232.93,233.36,232.72,233.36,6377.0
2023-07-03 11:40:00,233.28,233.58,233.2,233.38,3313.0,233.28,233.58,233.2,233.38,3313.0
2023-07-03 11:45:00,233.31,233.36,233.12,233.36,2006.0,233.31,233.36,233.12,233.36,2006.0
2023-07-03 11:50:00,233.36,233.68,233.33,233.67,4150.0,233.36,233.68,233.33,233.67,4150.0
2023-07-03 11:55:00,233.7,233.7,233.37,233.59,2162.0,233.7,233.7,233.37,233.59,2162.0
2023-07-03 12:00:00,233.57,233.63,233.49,233.51,8648.0,233.57,233.63,233.49,233.51,8648.0
2023-07-03 12:05:00,233.47,233.61,233.32,233.42,4282.0,233.47,233.61,233.32,233.42,4282.0
2023-07-03 12:10:00,233.42,233.72,233.42,233.5,3448.0,233.42,233.72,233.42,233.5,3448.0
2023-07-03 12:15:00,233.54,233.6,233.44,233.6,2793.0,233.54,233.6,233.44,233.6,2793.0
2023-07-03 12:20:00,233.6,234.01,233.6,234.01,7002.0,233.6,234.01,233.6,234.01,7002.0
2023-07-03 12:25:00,234.01,234.2,233.99,234.13,4818.0,234.01,234.2,233.99,234.13,4818.0
2023-07-03 12:30:00,234.14,234.41,234.11,234.29,4498.0,234.14,234.41,234.11,234.29,4498.0
2023-07-03 12:35:00,234.36,234.42,234.24,234.39,5920.0,234.36,234.42,234.24,234.39,5920.0
2023-07-03 12:40:00,234.45,234.67,234.33,234.67,6176.0,234.45,234.67,234.33,234.67,6176.0
2023-07-03 12:45:00,234.72,234.75,234.49,234.59,4407.0,234.72,234.75,234.49,234.59,4407.0
2023-07-03 12:50:00,234.62,234.8,234.53,234.8,9482.0,234.62,234.8,234.53,234.8,9482.0
2023-07-03 12:55:00,234.89,235.42,234.89,235.4,47900.0,234.89,235.42,234.89,235.4,47900.0
2023-07-05 09:30:00,233.31,237.67,233.31,236.47,57435.0,233.31,237.67,233.31,236.47,57435.0
2023-07-05 09:35:00,236.48,236.48,233.9,234.31,31301.0,236.48,236.48,233.9,234.31,31301.0
2023-07-05 09:40:00,234.33,235.52,234.32,235.02,11698.0,234.33,235.52,234.32,235.02,11698.0
2023-07-05 09:45:00,235.02,235.88,234.42,234.66,14305.0,235.02,235.88,234.42,234.66,14305.0
2023-07-05 09:50:00,234.7,234.79,234.17,234.37,6852.0,234.7,234.79,234.17,234.37,6852.0
2023-07-05 09:55:00,234.44,235.02,234.38,234.89,13835.0,234.44,235.02,234.38,234.89,13835.0
2023-07-05 10:00:00,234.73,235.42,234.66,234.86,8147.0,234.73,235.42,234.66,234.86,8147.0
2023-07-05 10:05:00,234.74,235.02,234.56,234.59,7809.0,234.74,235.02,234.56,234.59,7809.0
2023-07-05 10:10:00,234.46,235.1,234.41,235.0,15385.0,234.46,235.1,234.41,235.0,15385.0
2023-07-05 10:15:00,235.21,236.08,235.21,236.08,5854.0,235.21,236.08,235.21,236.08,5854.0
2023-07-05 10:20:00,236.08,236.12,235.67,235.78,3220.0,236.08,236.12,235.67,235.78,3220.0
2023-07-05 10:25:00,235.78,236.33,235.75,236.03,5817.0,235.78,236.33,235.75,236.03,5817.0
2023-07-05 10:30:00,236.08,236.38,235.99,236.38,16020.0,236.08,236.38,235.99,236.38,16020.0
2023-07-05 10:35:00,236.53,236.8,236.38,236.61,13114.0,236.53,236.8,236.38,236.61,13114.0
2023-07-05 10:40:00,236.54,236.61,236.11,236.2,9165.0,236.54,236.61,236.11,236.2,9165.0
2023-07-05 10:45:00,236.2,236.4,235.75,235.8,5938.0,236.2,236.4,235.75,235.8,5938.0
2023-07-05 10:50:00,235.91,235.99,235.13,235.15,4438.0,235.91,235.99,235.13,235.15,4438.0
2023-07-05 10:55:00,235.28,235.36,235.04,235.35,6746.0,235.28,235.36,235.04,235.35,6746.0
2023-07-05 11:00:00,235.34,235.46,235.05,235.27,6469.0,235.34,235.46,235.05,235.27,6469.0
2023-07-05 11:05:00,235.28,235.54,235.25,235.54,6757.0,235.28,235.54,235.25,235.54,6757.0
2023-07-05 11:10:00,235.44,235.51,235.21,235.49,8558.0,235.44,235.51,235.21,235.49,8558.0
2023-07-05 11:15:00,235.49,235.49,235.15,235.24,12012.0,235.49,235.49,235.15,235.24,12012.0
2023-07-05 11:20:00,235.24,235.24,234.97,235.06,12832.0,235.24,235.24,234.97,235.06,12832.0
2023-07-05 11:25:00,235.02,235.11,234.93,235.03,12151.0,235.02,235.11,234.93,235.03,12151.0
2023-07-05 11:30:00,235.0,235.19,234.92,235.1,17110.0,235.0,235.19,234.92,235.1,17110.0
2023-07-05 11:35:00,235.01,235.01,234.61,234.94,7508.0,235.01,235.01,234.61,234.94,7508.0
2023-07-05 11:40:00,234.94,235.05,234.57,234.58,36741.0,234.94,235.05,234.57,234.58,36741.0
2023-07-05 11:45:00,234.59,235.0,234.49,234.98,11340.0,234.59,235.0,234.49,234.98,11340.0
2023-07-05 11:50:00,234.94,235.0,234.46,234.56,5126.0,234.94,235.0,234.46,234.56,5126.0
2023-07-05 11:55:00,234.56,234.62,234.19,234.21,4306.0,234.56,234.62,234.19,234.21,4306.0
2023-07-05 12:00:00,234.2,234.39,234.14,234.33,4579.0,234.2,234.39,234.14,234.33,4579.0
2023-07-05 12:05:00,234.38,234.79,234.37,234.7,4356.0,234.38,234.79,234.37,234.7,4356.0
2023-07-05 12:10:00,234.72,234.99,234.65,234.99,6400.0,234.72,234.99,234.65,234.99,6400.0
2023-07-05 12:15:00,234.95,235.29,234.94,235.06,10108.0,234.95,235.29,234.94,235.06,10108.0
2023-07-05 12:20:00,235.06,235.06,234.51,234.67,4449.0,235.06,235.06,234.51,234.67,4449.0
2023-07-05 12:25:00,234.77,234.95,234.77,234.87,2612.0,234.77,234.95,234.77,234.87,2612.0
2023-07-05 12:30:00,234.94,234.94,234.38,234.39,1200.0,234.94,234.94,234.38,234.39,1200.0
2023-07-05 12:35:00,234.37,234.43,234.01,234.07,4670.0,234.37,234.43,234.01,234.07,4670.0
2023-07-05 12:40:00,234.23,234.38,234.22,234.36,2939.0,234.23,234.38,234.22,234.36,2939.0
2023-07-05 12:45:00,234.35,234.38,233.78,233.87,4222.0,234.35,234.38,233.78,233.87,4222.0
2023-07-05 12:50:00,233.97,234.04,233.75,234.03,2900.0,233.97,234.04,233.75,234.03,2900.0
2023-07-05 12:55:00,234.0,234.05,233.85,233.9,1840.0,234.0,234.05,233.85,233.9,1840.0
2023-07-05 13:00:00,233.86,234.14,233.86,234.14,6879.0,233.86,234.14,233.86,234.14,6879.0
2023-07-05 13:05:00,234.06,234.09,233.81,234.08,3166.0,234.06,234.09,233.81,234.08,3166.0
2023-07-05 13:10:00,234.11,234.11,233.79,233.79,1888.0,234.11,234.11,233.79,233.79,1888.0
2023-07-05 13:15:00,233.74,234.0,233.64,233.88,3977.0,233.74,234.0,233.64,233.88,3977.0
2023-07-05 13:20:00,233.92,234.27,233.87,234.27,3465.0,233.92,234.27,233.87,234.27,3465.0
2023-07-05 13:25:00,234.14,234.16,233.69,233.69,1669.0,234.14,234.16,233.69,233.69,1669.0
2023-07-05 13:30:00,233.65,233.65,233.48,233.64,3020.0,233.65,233.65,233.48,233.64,3020.0
2023-07-05 13:35:00,233.64,233.88,233.64,233.84,4658.0,233.64,233.88,233.64,233.84,4658.0
2023-07-05 13:40:00,233.74,233.74,233.46,233.46,1736.0,233.74,233.74,233.46,233.46,1736.0
2023-07-05 13:45:00,233.5,233.71,233.48,233.71,3924.0,233.5,233.71,233.48,233.71,3924.0
2023-07-05 13:50:00,233.72,233.81,233.62,233.63,5439.0,233.72,233.81,233.62,233.63,5439.0
2023-07-05 13:55:00,233.64,233.85,233.63,233.84,2679.0,233.64,233.85,233.63,233.84,2679.0
2023-07-05 14:00:00,233.86,234.0,233.74,233.92,4858.0,233.86,234.0,233.74,233.92,4858.0
2023-07-05 14:05:00,233.85,234.02,233.83,233.92,4893.0,233.85,234.02,233.83,233.92,4893.0
2023-07-05 14:10:00,233.96,233.96,233.66,233.66,3089.0,233.96,233.96,233.66,233.66,3089.0
2023-07-05 14:15:00,233.53,233.57,233.22,233.41,13078.0,233.53,233.57,233.22,233.41,13078.0
2023-07-05 14:20:00,233.31,233.38,232.89,232.99,4750.0,233.31,233.38,232.89,232.99,4750.0
2023-07-05 14:25:00,232.89,233.18,232.89,233.18,6737.0,232.89,233.18,232.89,233.18,6737.0
2023-07-05 14:30:00,233.17,233.4,233.16,233.24,3860.0,233.17,233.4,233.16,233.24,3860.0
2023-07-05 14:35:00,233.19,233.46,233.03,233.46,4331.0,233.19,233.46,233.03,233.46,4331.0
2023-07-05 14:40:00,233.47,233.63,233.45,233.46,4781.0,233.47,233.63,233.45,233.46,4781.0
2023-07-05 14:45:00,233.47,233.64,233.46,233.56,2999.0,233.47,233.64,233.46,233.56,2999.0
2023-07-05 14:50:00,233.5,233.54,233.34,233.42,5346.0,233.5,233.54,233.34,233.42,5346.0
2023-07-05 14:55:00,233.43,233.43,233.15,233.39,7778.0,233.43,233.43,233.15,233.39,7778.0
2023-07-05 15:00:00,233.39,233.48,233.31,233.31,5811.0,233.39,233.48,233.31,233.31,5811.0
2023-07-05 15:05:00,233.34,233.54,233.34,233.38,4204.0,233.34,233.54,233.34,233.38,4204.0
2023-07-05 15:10:00,233.38,233.71,233.28,233.54,8430.0,233.38,233.71,233.28,233.54,8430.0
2023-07-05 15:15:00,233.49,233.61,233.46,233.54,5762.0,233.49,233.61,233.46,233.54,5762.0
2023-07-05 15:20:00,233.58,233.65,233.44,233.54,7928.0,233.58,233.65,233.44,233.54,7928.0
2023-07-05 15:25:00,233.5,233.55,233.28,233.35,9639.0,233.5,233.55,233.28,233.35,9639.0
2023-07-05 15:30:00,233.37,233.41,233.06,233.06,15331.0,233.37,233.41,233.06,233.06,15331.0
2023-07-05 15:35:00,233.08,233.08,232.74,232.79,13700.0,233.08,233.08,232.74,232.79,13700.0
2023-07-05 15:40:00,232.8,232.83,232.55,232.56,20035.0,232.8,232.83,232.55,232.56,20035.0
2023-07-05 15:45:00,232.55,232.69,232.39,232.41,27502.0,232.55,232.69,232.39,232.41,27502.0
2023-07-05 15:50:00,232.38,232.73,232.37,232.38,19505.0,232.38,232.73,232.37,232.38,19505.0
2023-07-05 15:55:00,232.38,232.76,232.35,232.54,46721.0,232.38,232.76,232.35,232.54,46721.0
2023-07-06 09:30:00,228.84,229.98,228.01,228.23,44515.0,228.84,229.98,228.01,228.23,44515.0
2023-07-06 09:35:00,228.23,229.41,228.22,229.31,14201.0,228.23,229.41,228.22,229.31,14201.0
2023-07-06 09:40:00,229.4,230.11,229.23,229.75,10534.0,229.4,230.11,229.23,229.75,10534.0
2023-07-06 09:45:00,229.68,230.22,229.33,229.34,11832.0,229.68,230.22,229.33,229.34,11832.0
2023-07-06 09:50:00,229.17,229.17,228.26,228.26,6685.0,229.17,229.17,228.26,228.26,6685.0
2023-07-06 09:55:00,228.08,229.08,228.08,229.08,6264.0,228.08,229.08,228.08,229.08,6264.0
2023-07-06 10:00:00,229.13,229.13,228.05,228.1,23229.0,229.13,229.13,228.05,228.1,23229.0
2023-07-06 10:05:00,228.1,228.17,227.5,228.16,19484.0,228.1,228.17,227.5,228.16,19484.0
2023-07-06 10:10:00,228.13,228.74,227.83,228.65,7085.0,228.13,228.74,227.83,228.65,7085.0
2023-07-06 10:15:00,228.5,229.01,228.5,228.92,7364.0,228.5,229.01,228.5,228.92,7364.0
2023-07-06 10:20:00,228.91,228.91,228.47,228.56,11537.0,228.91,228.91,228.47,228.56,11537.0
2023-07-06 10:25:00,228.48,229.18,228.35,229.18,20370.0,228.48,229.18,228.35,229.18,20370.0
2023-07-06 10:30:00,229.4,229.54,228.37,228.37,10004.0,229.4,229.54,228.37,228.37,10004.0
2023-07-06 10:35:00,228.47,229.0,228.46,229.0,3439.0,228.47,229.0,228.46,229.0,3439.0
2023-07-06 10:40:00,229.06,229.06,228.49,228.76,5303.0,229.06,229.06,228.49,228.76,5303.0
2023-07-06 10:45:00,228.66,228.76,228.36,228.66,7496.0,228.66,228.76,228.36,228.66,7496.0
2023-07-06 10:50:00,228.78,229.03,228.36,228.71,7070.0,228.78,229.03,228.36,228.71,7070.0
2023-07-06 10:55:00,228.89,228.89,228.19,228.29,3980.0,228.89,228.89,228.19,228.29,3980.0
2023-07-06 11:00:00,228.29,228.82,228.29,228.82,2872.0,228.29,228.82,228.29,228.82,2872.0
2023-07-06 11:05:00,228.91,229.03,228.75,228.76,2578.0,228.91,229.03,228.75,228.76,2578.0
2023-07-06 11:10:00,228.81,229.01,228.28,228.45,10075.0,228.81,229.01,228.28,228.45,10075.0
2023-07-06 11:15:00,228.54,228.81,228.49,228.63,4441.0,228.54,228.81,228.49,228.63,4441.0
2023-07-06 11:20:00,228.79,229.04,228.79,229.01,7690.0,228.79,229.04,228.79,229.01,7690.0
2023-07-06 11:25:00,228.88,228.97,228.7,228.92,9370.0,228.88,228.97,228.7,228.92,9370.0
2023-07-06 11:30:00,228.97,229.08,228.78,229.01,6011.0,228.97,229.08,228.78,229.01,6011.0
2023-07-06 11:35:00,229.03,229.28,229.03,229.26,3483.0,229.03,229.28,229.03,229.26,3483.0
2023-07-06 11:40:00,229.35,229.46,229.11,229.16,3060.0,229.35,229.46,229.11,229.16,3060.0
2023-07-06 11:45:00,229.09,229.37,229.04,229.21,7141.0,229.09,229.37,229.04,229.21,7141.0
2023-07-06 11:50:00,229.07,229.14,228.92,229.03,2687.0,229.07,229.14,228.92,229.03,2687.0
2023-07-06 11:55:00,228.91,228.91,228.72,228.72,2269.0,228.91,228.91,228.72,228.72,2269.0
2023-07-06 12:00:00,228.89,229.08,228.86,228.89,3477.0,228.89,229.08,228.86,228.89,3477.0
2023-07-06 12:05:00,229.12,229.36,228.97,229.14,2786.0,229.12,229.36,228.97,229.14,2786.0
2023-07-06 12:10:00,229.08,229.08,228.79,228.79,2925.0,229.08,229.08,228.79,228.79,2925.0
2023-07-06 12:15:00,228.84,229.14,228.84,229.08,1528.0,228.84,229.14,228.84,229.08,1528.0
2023-07-06 12:20:00,229.06,229.19,228.96,229.18,2442.0,229.06,229.19,228.96,229.18,2442.0
2023-07-06 12:25:00,229.27,229.62,229.27,229.62,1075.0,229.27,229.62,229.27,229.62,1075.0
2023-07-06 12:30:00,229.68,229.91,229.65,229.91,1448.0,229.68,229.91,229.65,229.91,1448.0
2023-07-06 12:35:00,229.89,229.98,229.68,229.72,4199.0,229.89,229.98,229.68,229.72,4199.0
2023-07-06 12:40:00,229.61,229.7,229.6,229.7,500.0,229.61,229.7,229.6,229.7,500.0
2023-07-06 12:45:00,229.74,229.76,229.48,229.61,7937.0,229.74,229.76,229.48,229.61,7937.0
2023-07-06 12:50:00,229.62,229.62,229.49,229.59,3322.0,229.62,229.62,229.49,229.59,3322.0
2023-07-06 12:55:00,229.58,229.81,229.54,229.77,6872.0,229.58,229.81,229.54,229.77,6872.0
2023-07-06 13:00:00,229.77,229.79,229.66,229.66,1127.0,229.77,229.79,229.66,229.66,1127.0
2023-07-06 13:05:00,229.59,229.76,229.56,229.72,2065.0,229.59,229.76,229.56,229.72,2065.0
2023-07-06 13:10:00,229.64,229.81,229.59,229.75,1489.0,229.64,229.81,229.59,229.75,1489.0
2023-07-06 13:15:00,229.81,229.96,229.74,229.9,7018.0,229.81,229.96,229.74,229.9,7018.0
2023-07-06 13:20:00,229.93,229.99,229.89,229.91,2784.0,229.93,229.99,229.89,229.91,2784.0
2023-07-06 13:25:00,229.87,229.88,229.59,229.59,2500.0,229.87,229.88,229.59,229.59,2500.0
2023-07-06 13:30:00,229.55,229.56,229.44,229.49,1381.0,229.55,229.56,229.44,229.49,1381.0
2023-07-06 13:35:00,229.54,230.11,229.54,230.11,7489.0,229.54,230.11,229.54,230.11,7489.0
2023-07-06 13:40:00,230.16,230.27,230.11,230.24,1404.0,230.16,230.27,230.11,230.24,1404.0
2023-07-06 13:45:00,230.13,230.15,229.96,230.14,2202.0,230.13,230.15,229.96,230.14,2202.0
2023-07-06 13:50:00,230.15,230.15,229.92,229.93,2022.0,230.15,230.15,229.92,229.93,2022.0
2023-07-06 13:55:00,229.98,230.26,229.98,230.26,750.0,229.98,230.26,229.98,230.26,750.0
2023-07-06 14:00:00,230.31,230.32,230.15,230.15,2120.0,230.31,230.32,230.15,230.15,2120.0
2023-07-06 14:05:00,230.16,230.2,230.13,230.14,1247.0,230.16,230.2,230.13,230.14,1247.0
2023-07-06 14:10:00,230.1,230.11,229.84,229.84,2376.0,230.1,230.11,229.84,229.84,2376.0
2023-07-06 14:15:00,229.75,229.9,229.69,229.9,1272.0,229.75,229.9,229.69,229.9,1272.0
2023-07-06 14:20:00,229.81,229.81,229.67,229.72,1600.0,229.81,229.81,229.67,229.72,1600.0
2023-07-06 14:25:00,229.8,229.88,229.5,229.5,5749.0,229.8,229.88,229.5,229.5,5749.0
2023-07-06 14:30:00,229.5,229.91,229.48,229.91,1770.0,229.5,229.91,229.48,229.91,1770.0
2023-07-06 14:35:00,229.72,229.75,229.64,229.75,844.0,229.72,229.75,229.64,229.75,844.0
2023-07-06 14:40:00,229.76,230.0,229.74,230.0,10327.0,229.76,230.0,229.74,230.0,10327.0
2023-07-06 14:45:00,230.0,230.34,229.99,230.34,941.0,230.0,230.34,229.99,230.34,941.0
2023-07-06 14:50:00,230.31,230.41,230.26,230.4,2971.0,230.31,230.41,230.26,230.4,2971.0
2023-07-06 14:55:00,230.51,230.51,230.38,230.39,1394.0,230.51,230.51,230.38,230.39,1394.0
2023-07-06 15:00:00,230.39,230.45,230.34,230.35,2541.0,230.39,230.45,230.34,230.35,2541.0
2023-07-06 15:05:00,230.37,230.45,230.33,230.36,2426.0,230.37,230.45,230.33,230.36,2426.0
2023-07-06 15:10:00,230.37,230.37,230.04,230.06,4538.0,230.37,230.37,230.04,230.06,4538.0
2023-07-06 15:15:00,230.05,230.46,230.05,230.46,2948.0,230.05,230.46,230.05,230.46,2948.0
2023-07-06 15:20:00,230.4,230.48,230.31,230.42,2610.0,230.4,230.48,230.31,230.42,2610.0
2023-07-06 15:25:00,230.45,230.61,230.44,230.52,4227.0,230.45,230.61,230.44,230.52,4227.0
2023-07-06 15:30:00,230.54,230.56,230.38,230.53,6634.0,230.54,230.56,230.38,230.53,6634.0
2023-07-06 15:35:00,230.58,230.69,230.09,230.15,7201.0,230.58,230.69,230.09,230.15,7201.0
2023-07-06 15:40:00,230.16,230.45,230.16,230.33,5007.0,230.16,230.45,230.16,230.33,5007.0
2023-07-06 15:45:00,230.31,230.55,230.22,230.55,12408.0,230.31,230.55,230.22,230.55,12408.0
2023-07-06 15:50:00,230.51,230.74,230.32,230.32,16536.0,230.51,230.74,230.32,230.32,16536.0
2023-07-06 15:55:00,230.11,230.27,229.94,230.08,70590.0,230.11,230.27,229.94,230.08,70590.0
2023-07-07 09:30:00,229.82,230.19,228.34,230.04,25647.0,229.82,230.19,228.34,230.04,25647.0
2023-07-07 09:35:00,229.87,229.98,228.91,229.74,11857.0,229.87,229.98,228.91,229.74,11857.0
2023-07-07 09:40:00,229.94,230.04,228.82,229.03,6272.0,229.94,230.04,228.82,229.03,6272.0
2023-07-07 09:45:00,229.18,229.66,229.0,229.01,5843.0,229.18,229.66,229.0,229.01,5843.0
2023-07-07 09:50:00,228.97,229.42,228.78,229.28,14796.0,228.97,229.42,228.78,229.28,14796.0
2023-07-07 09:55:00,229.4,229.4,228.98,229.19,6144.0,229.4,229.4,228.98,229.19,6144.0
2023-07-07 10:00:00,229.17,229.17,228.54,228.64,21935.0,229.17,229.17,228.54,228.64,21935.0
2023-07-07 10:05:00,228.63,228.96,228.35,228.61,21236.0,228.63,228.96,228.35,228.61,21236.0
2023-07-07 10:10:00,228.53,228.71,228.34,228.35,8490.0,228.53,228.71,228.34,228.35,8490.0
2023-07-07 10:15:00,228.27,228.41,227.56,227.63,7589.0,228.27,228.41,227.56,227.63,7589.0
2023-07-07 10:20:00,227.58,227.68,227.24,227.3,6325.0,227.58,227.68,227.24,227.3,6325.0
2023-07-07 10:25:00,227.27,227.6,227.13,227.18,5691.0,227.27,227.6,227.13,227.18,5691.0
2023-07-07 10:30:00,227.1,227.38,226.21,226.29,13964.0,227.1,227.38,226.21,226.29,13964.0
2023-07-07 10:35:00,226.23,227.03,226.11,226.81,9114.0,226.23,227.03,226.11,226.81,9114.0
2023-07-07 10:40:00,226.97,227.27,226.89,227.21,3338.0,226.97,227.27,226.89,227.21,3338.0
2023-07-07 10:45:00,227.16,227.29,226.83,226.88,3362.0,227.16,227.29,226.83,226.88,3362.0
2023-07-07 10:50:00,226.92,226.98,226.61,226.66,13148.0,226.92,226.98,226.61,226.66,13148.0
2023-07-07 10:55:00,226.59,226.79,226.35,226.79,7285.0,226.59,226.79,226.35,226.79,7285.0
2023-07-07 11:00:00,226.94,227.12,226.69,226.92,9212.0,226.94,227.12,226.69,226.92,9212.0
2023-07-07 11:05:00,226.92,227.4,226.78,227.34,9984.0,226.92,227.4,226.78,227.34,9984.0
2023-07-07 11:10:00,227.35,227.82,227.35,227.78,7318.0,227.35,227.82,227.35,227.78,7318.0
2023-07-07 11:15:00,227.78,227.84,227.3,227.56,9582.0,227.78,227.84,227.3,227.56,9582.0
2023-07-07 11:20:00,227.48,227.84,227.34,227.68,5990.0,227.48,227.84,227.34,227.68,5990.0
2023-07-07 11:25:00,227.68,227.77,227.41,227.42,4716.0,227.68,227.77,227.41,227.42,4716.0
2023-07-07 11:30:00,227.37,227.37,226.84,226.93,9158.0,227.37,227.37,226.84,226.93,9158.0
2023-07-07 11:35:00,226.92,227.01,226.78,227.0,5550.0,226.92,227.01,226.78,227.0,5550.0
2023-07-07 11:40:00,226.96,227.43,226.92,227.32,2238.0,226.96,227.43,226.92,227.32,2238.0
2023-07-07 11:45:00,227.21,227.36,227.08,227.36,3205.0,227.21,227.36,227.08,227.36,3205.0
2023-07-07 11:50:00,227.29,227.29,226.97,227.09,3804.0,227.29,227.29,226.97,227.09,3804.0
2023-07-07 11:55:00,227.12,227.57,227.12,227.57,2312.0,227.12,227.57,227.12,227.57,2312.0
2023-07-07 12:00:00,227.77,227.93,227.62,227.84,2169.0,227.77,227.93,227.62,227.84,2169.0
2023-07-07 12:05:00,227.83,228.12,227.83,228.12,1942.0,227.83,228.12,227.83,228.12,1942.0
2023-07-07 12:10:00,228.39,228.59,228.39,228.58,6847.0,228.39,228.59,228.39,228.58,6847.0
2023-07-07 12:15:00,228.58,228.66,228.31,228.63,4954.0,228.58,228.66,228.31,228.63,4954.0
2023-07-07 12:20:00,228.71,228.78,228.38,228.38,3713.0,228.71,228.78,228.38,228.38,3713.0
2023-07-07 12:25:00,228.51,228.64,228.19,228.64,3150.0,228.51,228.64,228.19,228.64,3150.0
2023-07-07 12:30:00,228.63,228.82,228.5,228.82,2687.0,228.63,228.82,228.5,228.82,2687.0
2023-07-07 12:35:00,228.92,229.4,228.92,229.22,5593.0,228.92,229.4,228.92,229.22,5593.0
2023-07-07 12:40:00,229.28,229.33,229.04,229.04,2933.0,229.28,229.33,229.04,229.04,2933.0
2023-07-07 12:45:00,228.97,229.12,228.91,229.06,2278.0,228.97,229.12,228.91,229.06,2278.0
2023-07-07 12:50:00,228.95,229.23,228.89,229.11,2909.0,228.95,229.23,228.89,229.11,2909.0
2023-07-07 12:55:00,229.17,229.2,229.02,229.12,2951.0,229.17,229.2,229.02,229.12,2951.0
2023-07-07 13:00:00,229.0,229.27,229.0,229.23,3536.0,229.0,229.27,229.0,229.23,3536.0
2023-07-07 13:05:00,229.16,229.21,228.95,228.97,2986.0,229.16,229.21,228.95,228.97,2986.0
2023-07-07 13:10:00,228.95,228.95,228.72,228.72,2368.0,228.95,228.95,228.72,228.72,2368.0
2023-07-07 13:15:00,228.69,228.69,228.46,228.59,3201.0,228.69,228.69,228.46,228.59,3201.0
2023-07-07 13:20:00,228.56,228.66,228.42,228.51,7032.0,228.56,228.66,228.42,228.51,7032.0
2023-07-07 13:25:00,228.57,228.73,228.47,228.73,3063.0,228.57,228.73,228.47,228.73,3063.0
2023-07-07 13:30:00,228.84,228.95,228.78,228.88,3039.0,228.84,228.95,228.78,228.88,3039.0
2023-07-07 13:35:00,228.88,228.88,228.52,228.7,7513.0,228.88,228.88,228.52,228.7,7513.0
2023-07-07 13:40:00,228.74,228.91,228.72,228.85,2520.0,228.74,228.91,228.72,228.85,2520.0
2023-07-07 13:45:00,228.83,228.87,228.64,228.71,4267.0,228.83,228.87,228.64,228.71,4267.0
2023-07-07 13:50:00,228.72,228.84,228.57,228.67,3182.0,228.72,228.84,228.57,228.67,3182.0
2023-07-07 13:55:00,228.63,228.71,228.27,228.34,3755.0,228.63,228.71,228.27,228.34,3755.0
2023-07-07 14:00:00,228.35,228.35,228.22,228.29,1500.0,228.35,228.35,228.22,228.29,1500.0
2023-07-07 14:05:00,228.34,228.34,228.13,228.24,2952.0,228.34,228.34,228.13,228.24,2952.0
2023-07-07 14:10:00,228.2,228.31,228.15,228.29,3830.0,228.2,228.31,228.15,228.29,3830.0
2023-07-07 14:15:00,228.24,228.39,228.14,228.39,1686.0,228.24,228.39,228.14,228.39,1686.0
2023-07-07 14:20:00,228.34,228.53,228.31,228.42,3103.0,228.34,228.53,228.31,228.42,3103.0
2023-07-07 14:25:00,228.34,228.46,228.31,228.42,1499.0,228.34,228.46,228.31,228.42,1499.0
2023-07-07 14:30:00,228.44,228.47,228.04,228.04,3390.0,228.44,228.47,228.04,228.04,3390.0
2023-07-07 14:35:00,228.05,228.11,227.93,227.93,2881.0,228.05,228.11,227.93,227.93,2881.0
2023-07-07 14:40:00,227.93,228.11,227.82,227.82,4834.0,227.93,228.11,227.82,227.82,4834.0
2023-07-07 14:45:00,227.91,228.11,227.76,227.96,8471.0,227.91,228.11,227.76,227.96,8471.0
2023-07-07 14:50:00,227.98,228.14,227.92,228.07,4653.0,227.98,228.14,227.92,228.07,4653.0
2023-07-07 14:55:00,228.07,228.11,228.0,228.1,1838.0,228.07,228.11,228.0,228.1,1838.0
2023-07-07 15:00:00,228.05,228.16,228.02,228.1,5526.0,228.05,228.16,228.02,228.1,5526.0
2023-07-07 15:05:00,228.08,228.17,228.04,228.07,6159.0,228.08,228.17,228.04,228.07,6159.0
2023-07-07 15:10:00,228.11,228.4,228.09,228.33,8373.0,228.11,228.4,228.09,228.33,8373.0
2023-07-07 15:15:00,228.34,228.34,227.87,228.07,7593.0,228.34,228.34,227.87,228.07,7593.0
2023-07-07 15:20:00,228.06,228.26,228.01,228.26,9509.0,228.06,228.26,228.01,228.26,9509.0
2023-07-07 15:25:00,228.28,228.31,227.96,228.0,8844.0,228.28,228.31,227.96,228.0,8844.0
2023-07-07 15:30:00,227.93,228.16,227.84,228.16,13339.0,227.93,228.16,227.84,228.16,13339.0
2023-07-07 15:35:00,228.16,228.2,227.92,227.92,10882.0,228.16,228.2,227.92,227.92,10882.0
2023-07-07 15:40:00,227.87,227.91,227.43,227.44,8648.0,227.87,227.91,227.43,227.44,8648.0
2023-07-07 15:45:00,227.37,227.47,227.0,227.17,10579.0,227.37,227.47,227.0,227.17,10579.0
2023-07-07 15:50:00,227.19,227.32,226.71,227.06,22215.0,227.19,227.32,226.71,227.06,22215.0
2023-07-07 15:55:00,227.08,227.08,226.81,226.9,66216.0,227.08,227.08,226.81,226.9,66216.0
2023-07-10 09:30:00,227.39,229.88,227.39,229.88,23968.0,227.39,229.88,227.39,229.88,23968.0
2023-07-10 09:35:00,229.88,231.51,229.79,231.51,20894.0,229.88,231.51,229.79,231.51,20894.0
2023-07-10 09:40:00,231.76,232.36,231.1,231.24,12300.0,231.76,232.36,231.1,231.24,12300.0
2023-07-10 09:45:00,231.31,231.52,230.4,230.92,15127.0,231.31,231.52,230.4,230.92,15127.0
2023-07-10 09:50:00,230.9,231.03,230.32,230.91,11154.0,230.9,231.03,230.32,230.91,11154.0
2023-07-10 09:55:00,230.79,230.93,229.93,230.17,13108.0,230.79,230.93,229.93,230.17,13108.0
2023-07-10 10:00:00,230.6,231.29,230.28,230.62,16444.0,230.6,231.29,230.28,230.62,16444.0
2023-07-10 10:05:00,230.57,231.2,230.36,231.12,15832.0,230.57,231.2,230.36,231.12,15832.0
2023-07-10 10:10:00,231.12,231.44,231.01,231.25,8726.0,231.12,231.44,231.01,231.25,8726.0
2023-07-10 10:15:00,231.14,231.37,230.56,231.06,17244.0,231.14,231.37,230.56,231.06,17244.0
2023-07-10 10:20:00,231.15,231.72,231.15,231.63,4801.0,231.15,231.72,231.15,231.63,4801.0
2023-07-10 10:25:00,231.66,231.72,231.27,231.68,5968.0,231.66,231.72,231.27,231.68,5968.0
2023-07-10 10:30:00,231.61,231.88,231.23,231.37,5864.0,231.61,231.88,231.23,231.37,5864.0
2023-07-10 10:35:00,231.37,231.88,231.12,231.88,7242.0,231.37,231.88,231.12,231.88,7242.0
2023-07-10 10:40:00,231.83,232.29,231.58,231.66,9214.0,231.83,232.29,231.58,231.66,9214.0
2023-07-10 10:45:00,231.76,232.07,231.65,231.72,5879.0,231.76,232.07,231.65,231.72,5879.0
2023-07-10 10:50:00,231.73,232.0,231.64,231.99,7204.0,231.73,232.0,231.64,231.99,7204.0
2023-07-10 10:55:00,232.01,232.36,231.86,232.32,5956.0,232.01,232.36,231.86,232.32,5956.0
2023-07-10 11:00:00,232.3,232.46,232.03,232.18,5526.0,232.3,232.46,232.03,232.18,5526.0
2023-07-10 11:05:00,232.18,232.88,232.08,232.69,6098.0,232.18,232.88,232.08,232.69,6098.0
2023-07-10 11:10:00,232.76,232.86,232.52,232.71,8607.0,232.76,232.86,232.52,232.71,8607.0
2023-07-10 11:15:00,232.8,233.19,232.72,233.19,5849.0,232.8,233.19,232.72,233.19,5849.0
2023-07-10 11:20:00,233.21,233.77,233.21,233.61,5467.0,233.21,233.77,233.21,233.61,5467.0
2023-07-10 11:25:00,233.71,234.1,233.56,234.1,8253.0,233.71,234.1,233.56,234.1,8253.0
2023-07-10 11:30:00,234.08,234.22,233.84,234.0,9375.0,234.08,234.22,233.84,234.0,9375.0
2023-07-10 11:35:00,234.0,234.16,233.92,234.0,5349.0,234.0,234.16,233.92,234.0,5349.0
2023-07-10 11:40:00,234.07,234.22,233.58,233.59,6427.0,234.07,234.22,233.58,233.59,6427.0
2023-07-10 11:45:00,233.59,233.59,233.07,233.11,4651.0,233.59,233.59,233.07,233.11,4651.0
2023-07-10 11:50:00,233.08,233.51,232.98,233.51,8595.0,233.08,233.51,232.98,233.51,8595.0
2023-07-10 11:55:00,233.6,233.73,233.3,233.34,5854.0,233.6,233.73,233.3,233.34,5854.0
2023-07-10 12:00:00,233.25,233.36,232.77,233.1,5769.0,233.25,233.36,232.77,233.1,5769.0
2023-07-10 12:05:00,233.2,233.33,233.08,233.08,3392.0,233.2,233.33,233.08,233.08,3392.0
2023-07-10 12:10:00,233.04,233.48,232.98,233.44,3858.0,233.04,233.48,232.98,233.44,3858.0
2023-07-10 12:15:00,233.41,233.76,233.36,233.71,8730.0,233.41,233.76,233.36,233.71,8730.0
2023-07-10 12:20:00,233.72,234.19,233.72,234.15,5530.0,233.72,234.19,233.72,234.15,5530.0
2023-07-10 12:25:00,234.25,234.38,233.79,234.13,6326.0,234.25,234.38,233.79,234.13,6326.0
2023-07-10 12:30:00,234.08,234.08,233.81,234.06,6913.0,234.08,234.08,233.81,234.06,6913.0
2023-07-10 12:35:00,234.03,234.44,233.94,234.26,5687.0,234.03,234.44,233.94,234.26,5687.0
2023-07-10 12:40:00,234.29,234.8,234.27,234.7,5936.0,234.29,234.8,234.27,234.7,5936.0
2023-07-10 12:45:00,234.76,234.91,234.59,234.7,5685.0,234.76,234.91,234.59,234.7,5685.0
2023-07-10 12:50:00,234.63,234.74,234.28,234.33,10329.0,234.63,234.74,234.28,234.33,10329.0
2023-07-10 12:55:00,234.31,234.63,234.31,234.57,5663.0,234.31,234.63,234.31,234.57,5663.0
2023-07-10 13:00:00,234.62,234.72,234.39,234.42,6960.0,234.62,234.72,234.39,234.42,6960.0
2023-07-10 13:05:00,234.46,234.67,234.42,234.5,9013.0,234.46,234.67,234.42,234.5,9013.0
2023-07-10 13:10:00,234.5,234.57,234.24,234.39,11719.0,234.5,234.57,234.24,234.39,11719.0
2023-07-10 13:15:00,234.34,234.43,233.96,234.07,9807.0,234.34,234.43,233.96,234.07,9807.0
2023-07-10 13:20:00,234.03,234.27,234.03,234.12,5649.0,234.03,234.27,234.03,234.12,5649.0
2023-07-10 13:25:00,234.19,234.53,234.15,234.5,8777.0,234.19,234.53,234.15,234.5,8777.0
2023-07-10 13:30:00,234.54,234.62,234.23,234.24,30107.0,234.54,234.62,234.23,234.24,30107.0
2023-07-10 13:35:00,234.2,234.2,233.69,234.07,9429.0,234.2,234.2,233.69,234.07,9429.0
2023-07-10 13:40:00,234.03,234.4,233.99,234.37,4416.0,234.03,234.4,233.99,234.37,4416.0
2023-07-10 13:45:00,234.42,234.45,234.14,234.25,5518.0,234.42,234.45,234.14,234.25,5518.0
2023-07-10 13:50:00,234.19,234.22,234.0,234.16,4625.0,234.19,234.22,234.0,234.16,4625.0
2023-07-10 13:55:00,234.16,234.31,234.08,234.22,2655.0,234.16,234.31,234.08,234.22,2655.0
2023-07-10 14:00:00,234.24,234.27,233.84,233.89,5993.0,234.24,234.27,233.84,233.89,5993.0
2023-07-10 14:05:00,233.82,234.14,233.73,233.95,8715.0,233.82,234.14,233.73,233.95,8715.0
2023-07-10 14:10:00,233.91,234.33,233.84,234.26,5829.0,233.91,234.33,233.84,234.26,5829.0
2023-07-10 14:15:00,234.31,234.62,234.31,234.57,8622.0,234.31,234.62,234.31,234.57,8622.0
2023-07-10 14:20:00,234.58,234.96,234.53,234.87,9229.0,234.58,234.96,234.53,234.87,9229.0
2023-07-10 14:25:00,234.9,235.07,234.86,234.92,10366.0,234.9,235.07,234.86,234.92,10366.0
2023-07-10 14:30:00,234.95,234.96,234.75,234.92,10216.0,234.95,234.96,234.75,234.92,10216.0
2023-07-10 14:35:00,234.91,235.15,234.8,235.02,18212.0,234.91,235.15,234.8,235.02,18212.0
2023-07-10 14:40:00,234.94,235.11,234.76,234.98,9600.0,234.94,235.11,234.76,234.98,9600.0
2023-07-10 14:45:00,234.98,235.04,234.85,235.03,11576.0,234.98,235.04,234.85,235.03,11576.0
2023-07-10 14:50:00,235.05,235.21,235.02,235.17,3805.0,235.05,235.21,235.02,235.17,3805.0
2023-07-10 14:55:00,235.27,235.42,235.17,235.39,6258.0,235.27,235.42,235.17,235.39,6258.0
2023-07-10 15:00:00,235.4,235.47,235.17,235.27,15150.0,235.4,235.47,235.17,235.27,15150.0
2023-07-10 15:05:00,235.3,235.35,234.9,235.16,8443.0,235.3,235.35,234.9,235.16,8443.0
2023-07-10 15:10:00,235.13,235.16,235.03,235.04,6076.0,235.13,235.16,235.03,235.04,6076.0
2023-07-10 15:15:00,235.07,235.23,235.05,235.12,6508.0,235.07,235.23,235.05,235.12,6508.0
2023-07-10 15:20:00,235.18,235.24,234.92,235.11,19649.0,235.18,235.24,234.92,235.11,19649.0
2023-07-10 15:25:00,235.11,235.35,235.11,235.31,6522.0,235.11,235.35,235.11,235.31,6522.0
2023-07-10 15:30:00,235.27,235.31,235.04,235.14,16413.0,235.27,235.31,235.04,235.14,16413.0
2023-07-10 15:35:00,235.13,235.28,234.99,235.12,16088.0,235.13,235.28,234.99,235.12,16088.0
2023-07-10 15:40:00,235.13,235.15,234.75,234.76,14154.0,235.13,235.15,234.75,234.76,14154.0
2023-07-10 15:45:00,234.72,234.74,234.54,234.69,19713.0,234.72,234.74,234.54,234.69,19713.0
2023-07-10 15:50:00,234.67,234.86,234.38,234.58,45093.0,234.67,234.86,234.38,234.58,45093.0
2023-07-10 15:55:00,234.55,234.55,234.18,234.43,107290.0,234.55,234.55,234.18,234.43,107290.0
2023-07-11 09:30:00,234.43,234.43,233.12,233.94,23824.0,234.43,234.43,233.12,233.94,23824.0
2023-07-11 09:35:00,233.99,234.2,232.1,232.29,14185.0,233.99,234.2,232.1,232.29,14185.0
2023-07-11 09:40:00,232.02,232.25,230.48,231.38,8636.0,232.02,232.25,230.48,231.38,8636.0
2023-07-11 09:45:00,231.07,231.47,230.63,231.2,7707.0,231.07,231.47,230.63,231.2,7707.0
2023-07-11 09:50:00,230.91,231.27,230.66,231.19,5586.0,230.91,231.27,230.66,231.19,5586.0
2023-07-11 09:55:00,231.3,231.68,230.97,231.68,4721.0,231.3,231.68,230.97,231.68,4721.0
2023-07-11 10:00:00,231.62,231.78,230.22,230.51,15527.0,231.62,231.78,230.22,230.51,15527.0
2023-07-11 10:05:00,230.0,230.12,229.46,229.91,12687.0,230.0,230.12,229.46,229.91,12687.0
2023-07-11 10:10:00,229.58,229.89,228.88,228.92,4815.0,229.58,229.89,228.88,228.92,4815.0
2023-07-11 10:15:00,228.95,229.82,228.95,229.8,5731.0,228.95,229.82,228.95,229.8,5731.0
2023-07-11 10:20:00,230.06,230.15,229.46,229.47,4775.0,230.06,230.15,229.46,229.47,4775.0
2023-07-11 10:25:00,229.49,229.57,229.33,229.35,9672.0,229.49,229.57,229.33,229.35,9672.0
2023-07-11 10:30:00,229.35,230.27,229.35,230.05,9177.0,229.35,230.27,229.35,230.05,9177.0
2023-07-11 10:35:00,230.2,230.29,229.48,229.86,10418.0,230.2,230.29,229.48,229.86,10418.0
2023-07-11 10:40:00,229.9,229.9,229.32,229.82,4120.0,229.9,229.9,229.32,229.82,4120.0
2023-07-11 10:45:00,229.67,229.96,229.24,229.78,3802.0,229.67,229.96,229.24,229.78,3802.0
2023-07-11 10:50:00,229.75,229.76,229.12,229.42,3382.0,229.75,229.76,229.12,229.42,3382.0
2023-07-11 10:55:00,229.36,229.77,229.24,229.72,7378.0,229.36,229.77,229.24,229.72,7378.0
2023-07-11 11:00:00,229.82,230.08,229.7,230.06,4182.0,229.82,230.08,229.7,230.06,4182.0
2023-07-11 11:05:00,230.06,230.2,229.32,229.33,4055.0,230.06,230.2,229.32,229.33,4055.0
2023-07-11 11:10:00,229.39,229.76,229.34,229.68,4008.0,229.39,229.76,229.34,229.68,4008.0
2023-07-11 11:15:00,229.64,229.64,229.12,229.4,4670.0,229.64,229.64,229.12,229.4,4670.0
2023-07-11 11:20:00,229.43,229.66,229.2,229.29,4349.0,229.43,229.66,229.2,229.29,4349.0
2023-07-11 11:25:00,229.19,229.29,228.99,229.22,3343.0,229.19,229.29,228.99,229.22,3343.0
2023-07-11 11:30:00,229.3,229.33,229.02,229.1,9674.0,229.3,229.33,229.02,229.1,9674.0
2023-07-11 11:35:00,229.14,229.23,228.94,229.2,3883.0,229.14,229.23,228.94,229.2,3883.0
2023-07-11 11:40:00,229.2,229.3,228.74,228.83,12497.0,229.2,229.3,228.74,228.83,12497.0
2023-07-11 11:45:00,228.83,229.41,228.72,229.37,4135.0,228.83,229.41,228.72,229.37,4135.0
2023-07-11 11:50:00,229.59,230.23,229.44,230.23,5213.0,229.59,230.23,229.44,230.23,5213.0
2023-07-11 11:55:00,230.25,230.71,230.25,230.71,6603.0,230.25,230.71,230.25,230.71,6603.0
2023-07-11 12:00:00,230.97,231.04,230.64,230.64,5188.0,230.97,231.04,230.64,230.64,5188.0
2023-07-11 12:05:00,230.65,230.74,230.04,230.04,3959.0,230.65,230.74,230.04,230.04,3959.0
2023-07-11 12:10:00,230.05,230.1,229.82,229.95,4151.0,230.05,230.1,229.82,229.95,4151.0
2023-07-11 12:15:00,229.86,229.86,229.49,229.76,2666.0,229.86,229.86,229.49,229.76,2666.0
2023-07-11 12:20:00,229.83,229.87,229.65,229.68,3835.0,229.83,229.87,229.65,229.68,3835.0
2023-07-11 12:25:00,229.64,229.77,229.04,229.27,4018.0,229.64,229.77,229.04,229.27,4018.0
2023-07-11 12:30:00,229.45,229.68,229.36,229.65,3156.0,229.45,229.68,229.36,229.65,3156.0
2023-07-11 12:35:00,229.63,229.89,229.6,229.8,5806.0,229.63,229.89,229.6,229.8,5806.0
2023-07-11 12:40:00,229.85,229.95,229.71,229.85,5860.0,229.85,229.95,229.71,229.85,5860.0
2023-07-11 12:45:00,229.92,230.16,229.79,230.15,2898.0,229.92,230.16,229.79,230.15,2898.0
2023-07-11 12:50:00,230.16,230.27,230.04,230.27,2552.0,230.16,230.27,230.04,230.27,2552.0
2023-07-11 12:55:00,230.25,230.39,230.12,230.34,3533.0,230.25,230.39,230.12,230.34,3533.0
2023-07-11 13:00:00,230.44,230.66,230.35,230.45,9330.0,230.44,230.66,230.35,230.45,9330.0
2023-07-11 13:05:00,230.45,230.53,230.37,230.37,5262.0,230.45,230.53,230.37,230.37,5262.0
2023-07-11 13:10:00,230.38,230.39,229.68,230.0,6177.0,230.38,230.39,229.68,230.0,6177.0
2023-07-11 13:15:00,229.99,230.17,229.97,230.17,1900.0,229.99,230.17,229.97,230.17,1900.0
2023-07-11 13:20:00,230.22,230.28,230.15,230.26,1642.0,230.22,230.28,230.15,230.26,1642.0
2023-07-11 13:25:00,230.26,230.31,230.22,230.27,3527.0,230.26,230.31,230.22,230.27,3527.0
2023-07-11 13:30:00,230.27,230.51,230.1,230.49,3576.0,230.27,230.51,230.1,230.49,3576.0
2023-07-11 13:35:00,230.47,230.8,230.46,230.8,2689.0,230.47,230.8,230.46,230.8,2689.0
2023-07-11 13:40:00,230.83,230.83,230.53,230.64,7559.0,230.83,230.83,230.53,230.64,7559.0
2023-07-11 13:45:00,230.64,230.91,230.34,230.9,4571.0,230.64,230.91,230.34,230.9,4571.0
2023-07-11 13:50:00,230.91,231.01,230.77,230.99,4121.0,230.91,231.01,230.77,230.99,4121.0
2023-07-11 13:55:00,230.93,231.17,230.83,231.13,4176.0,230.93,231.17,230.83,231.13,4176.0
2023-07-11 14:00:00,231.17,231.23,231.03,231.2,4272.0,231.17,231.23,231.03,231.2,4272.0
2023-07-11 14:05:00,231.13,231.36,231.05,231.31,2899.0,231.13,231.36,231.05,231.31,2899.0
2023-07-11 14:10:00,231.26,231.28,231.04,231.22,4004.0,231.26,231.28,231.04,231.22,4004.0
2023-07-11 14:15:00,231.24,231.24,230.9,231.01,6275.0,231.24,231.24,230.9,231.01,6275.0
2023-07-11 14:20:00,230.97,231.07,230.79,230.89,3096.0,230.97,231.07,230.79,230.89,3096.0
2023-07-11 14:25:00,230.79,230.98,230.64,230.98,2626.0,230.79,230.98,230.64,230.98,2626.0
2023-07-11 14:30:00,230.86,230.89,230.66,230.79,2578.0,230.86,230.89,230.66,230.79,2578.0
2023-07-11 14:35:00,230.59,230.93,230.45,230.93,3650.0,230.59,230.93,230.45,230.93,3650.0
2023-07-11 14:40:00,230.9,231.13,230.9,231.03,5534.0,230.9,231.13,230.9,231.03,5534.0
2023-07-11 14:45:00,231.15,231.19,231.02,231.15,2115.0,231.15,231.19,231.02,231.15,2115.0
2023-07-11 14:50:00,231.22,231.51,231.18,231.51,5621.0,231.22,231.51,231.18,231.51,5621.0
2023-07-11 14:55:00,231.44,231.85,231.44,231.77,5510.0,231.44,231.85,231.44,231.77,5510.0
2023-07-11 15:00:00,231.81,231.82,231.38,231.58,6946.0,231.81,231.82,231.38,231.58,6946.0
2023-07-11 15:05:00,231.55,231.57,231.35,231.57,5751.0,231.55,231.57,231.35,231.57,5751.0
2023-07-11 15:10:00,231.53,231.67,231.5,231.63,4412.0,231.53,231.67,231.5,231.63,4412.0
2023-07-11 15:15:00,231.54,231.92,231.5,231.92,3808.0,231.54,231.92,231.5,231.92,3808.0
2023-07-11 15:20:00,231.9,231.95,231.61,231.77,20055.0,231.9,231.95,231.61,231.77,20055.0
2023-07-11 15:25:00,231.82,231.88,231.7,231.8,6903.0,231.82,231.88,231.7,231.8,6903.0
2023-07-11 15:30:00,231.77,231.81,231.37,231.37,11381.0,231.77,231.81,231.37,231.37,11381.0
2023-07-11 15:35:00,231.38,231.61,231.38,231.58,6231.0,231.38,231.61,231.38,231.58,6231.0
2023-07-11 15:40:00,231.61,231.81,231.58,231.76,7757.0,231.61,231.81,231.58,231.76,7757.0
2023-07-11 15:45:00,231.82,232.53,231.81,232.48,8886.0,231.82,232.53,231.81,232.48,8886.0
2023-07-11 15:50:00,232.57,232.73,231.61,231.64,28353.0,232.57,232.73,231.61,231.64,28353.0
2023-07-11 15:55:00,231.57,231.99,231.42,231.89,58510.0,231.57,231.99,231.42,231.89,58510.0
2023-07-12 09:30:00,235.64,236.54,234.74,235.56,28989.0,235.64,236.54,234.74,235.56,28989.0
2023-07-12 09:35:00,235.58,235.61,234.35,234.36,9362.0,235.58,235.61,234.35,234.36,9362.0
2023-07-12 09:40:00,234.48,234.49,233.56,233.73,8814.0,234.48,234.49,233.56,233.73,8814.0
2023-07-12 09:45:00,233.65,234.39,233.51,233.59,12832.0,233.65,234.39,233.51,233.59,12832.0
2023-07-12 09:50:00,233.68,233.77,233.11,233.47,17353.0,233.68,233.77,233.11,233.47,17353.0
2023-07-12 09:55:00,233.55,233.68,233.14,233.5,12822.0,233.55,233.68,233.14,233.5,12822.0
2023-07-12 10:00:00,233.35,233.61,233.16,233.23,13884.0,233.35,233.61,233.16,233.23,13884.0
2023-07-12 10:05:00,233.06,233.28,232.74,233.2,8956.0,233.06,233.28,232.74,233.2,8956.0
2023-07-12 10:10:00,233.2,233.66,233.2,233.63,7394.0,233.2,233.66,233.2,233.63,7394.0
2023-07-12 10:15:00,233.47,233.91,233.2,233.53,15463.0,233.47,233.91,233.2,233.53,15463.0
2023-07-12 10:20:00,233.55,233.83,233.02,233.06,13399.0,233.55,233.83,233.02,233.06,13399.0
2023-07-12 10:25:00,232.86,234.44,232.8,234.3,22393.0,232.86,234.44,232.8,234.3,22393.0
2023-07-12 10:30:00,234.37,234.46,233.61,234.03,9728.0,234.37,234.46,233.61,234.03,9728.0
2023-07-12 10:35:00,234.03,234.3,233.7,234.26,8150.0,234.03,234.3,233.7,234.26,8150.0
2023-07-12 10:40:00,234.12,234.72,234.09,234.25,9894.0,234.12,234.72,234.09,234.25,9894.0
2023-07-12 10:45:00,234.28,234.43,233.71,233.71,4951.0,234.28,234.43,233.71,233.71,4951.0
2023-07-12 10:50:00,233.71,233.98,233.19,233.3,8424.0,233.71,233.98,233.19,233.3,8424.0
2023-07-12 10:55:00,233.32,233.32,232.83,233.05,8754.0,233.32,233.32,232.83,233.05,8754.0
2023-07-12 11:00:00,233.03,233.11,232.75,232.78,3979.0,233.03,233.11,232.75,232.78,3979.0
2023-07-12 11:05:00,232.8,232.8,232.54,232.58,6501.0,232.8,232.8,232.54,232.58,6501.0
2023-07-12 11:10:00,232.58,232.75,232.53,232.71,8021.0,232.58,232.75,232.53,232.71,8021.0
2023-07-12 11:15:00,232.76,232.97,232.72,232.84,23220.0,232.76,232.97,232.72,232.84,23220.0
2023-07-12 11:20:00,232.88,232.88,232.28,232.45,19978.0,232.88,232.88,232.28,232.45,19978.0
2023-07-12 11:25:00,232.45,232.91,232.23,232.79,9987.0,232.45,232.91,232.23,232.79,9987.0
2023-07-12 11:30:00,232.88,233.24,232.73,232.73,8980.0,232.88,233.24,232.73,232.73,8980.0
2023-07-12 11:35:00,232.82,232.85,231.78,231.78,6732.0,232.82,232.85,231.78,231.78,6732.0
2023-07-12 11:40:00,231.67,231.67,231.0,231.24,8644.0,231.67,231.67,231.0,231.24,8644.0
2023-07-12 11:45:00,230.9,231.51,230.89,231.5,6493.0,230.9,231.51,230.89,231.5,6493.0
2023-07-12 11:50:00,231.41,231.41,230.72,230.89,12697.0,231.41,231.41,230.72,230.89,12697.0
2023-07-12 11:55:00,230.91,231.08,230.45,230.79,11445.0,230.91,231.08,230.45,230.79,11445.0
2023-07-12 12:00:00,230.78,231.39,230.78,231.06,8080.0,230.78,231.39,230.78,231.06,8080.0
2023-07-12 12:05:00,231.21,231.44,231.21,231.44,7356.0,231.21,231.44,231.21,231.44,7356.0
2023-07-12 12:10:00,231.31,231.45,230.92,230.92,4759.0,231.31,231.45,230.92,230.92,4759.0
2023-07-12 12:15:00,230.91,231.03,230.82,230.96,7336.0,230.91,231.03,230.82,230.96,7336.0
2023-07-12 12:20:00,230.9,231.17,230.7,231.17,5825.0,230.9,231.17,230.7,231.17,5825.0
2023-07-12 12:25:00,231.07,231.65,231.01,231.59,6040.0,231.07,231.65,231.01,231.59,6040.0
2023-07-12 12:30:00,231.63,231.89,231.46,231.77,6065.0,231.63,231.89,231.46,231.77,6065.0
2023-07-12 12:35:00,231.72,231.98,231.4,231.9,4170.0,231.72,231.98,231.4,231.9,4170.0
2023-07-12 12:40:00,231.82,232.22,231.8,232.07,4722.0,231.82,232.22,231.8,232.07,4722.0
2023-07-12 12:45:00,232.13,232.79,232.03,232.79,4257.0,232.13,232.79,232.03,232.79,4257.0
2023-07-12 12:50:00,232.86,232.86,232.45,232.45,4048.0,232.86,232.86,232.45,232.45,4048.0
2023-07-12 12:55:00,232.45,232.49,232.13,232.14,3974.0,232.45,232.49,232.13,232.14,3974.0
2023-07-12 13:00:00,232.13,232.37,232.07,232.31,9217.0,232.13,232.37,232.07,232.31,9217.0
2023-07-12 13:05:00,232.27,232.4,232.13,232.35,6007.0,232.27,232.4,232.13,232.35,6007.0
2023-07-12 13:10:00,232.25,232.71,232.2,232.67,3362.0,232.25,232.71,232.2,232.67,3362.0
2023-07-12 13:15:00,232.69,232.9,232.64,232.75,3972.0,232.69,232.9,232.64,232.75,3972.0
2023-07-12 13:20:00,232.75,232.93,232.75,232.93,1906.0,232.75,232.93,232.75,232.93,1906.0
2023-07-12 13:25:00,232.82,232.97,232.77,232.91,2028.0,232.82,232.97,232.77,232.91,2028.0
2023-07-12 13:30:00,232.84,233.05,232.81,232.93,11242.0,232.84,233.05,232.81,232.93,11242.0
2023-07-12 13:35:00,233.02,233.14,232.85,233.13,8784.0,233.02,233.14,232.85,233.13,8784.0
2023-07-12 13:40:00,233.11,233.17,232.93,232.95,3803.0,233.11,233.17,232.93,232.95,3803.0
2023-07-12 13:45:00,232.92,232.92,232.52,232.58,5583.0,232.92,232.92,232.52,232.58,5583.0
2023-07-12 13:50:00,232.51,232.72,232.44,232.53,5455.0,232.51,232.72,232.44,232.53,5455.0
2023-07-12 13:55:00,232.46,232.54,232.34,232.47,3545.0,232.46,232.54,232.34,232.47,3545.0
2023-07-12 14:00:00,232.49,232.59,232.3,232.59,6056.0,232.49,232.59,232.3,232.59,6056.0
2023-07-12 14:05:00,232.48,232.75,232.43,232.71,4337.0,232.48,232.75,232.43,232.71,4337.0
2023-07-12 14:10:00,232.65,232.77,232.48,232.68,4597.0,232.65,232.77,232.48,232.68,4597.0
2023-07-12 14:15:00,232.62,232.7,232.31,232.31,5418.0,232.62,232.7,232.31,232.31,5418.0
2023-07-12 14:20:00,232.36,232.41,232.25,232.32,3122.0,232.36,232.41,232.25,232.32,3122.0
2023-07-12 14:25:00,232.4,232.47,232.36,232.46,2880.0,232.4,232.47,232.36,232.46,2880.0
2023-07-12 14:30:00,232.38,232.44,232.32,232.39,4761.0,232.38,232.44,232.32,232.39,4761.0
2023-07-12 14:35:00,232.45,232.46,232.33,232.33,2836.0,232.45,232.46,232.33,232.33,2836.0
2023-07-12 14:40:00,232.31,232.35,232.11,232.35,6453.0,232.31,232.35,232.11,232.35,6453.0
2023-07-12 14:45:00,232.31,232.32,231.99,232.02,4733.0,232.31,232.32,231.99,232.02,4733.0
2023-07-12 14:50:00,231.99,232.06,231.85,232.06,3148.0,231.99,232.06,231.85,232.06,3148.0
2023-07-12 14:55:00,232.08,232.17,232.02,232.04,3773.0,232.08,232.17,232.02,232.04,3773.0
2023-07-12 15:00:00,232.0,232.46,231.99,232.37,3452.0,232.0,232.46,231.99,232.37,3452.0
2023-07-12 15:05:00,232.35,232.39,232.25,232.32,4171.0,232.35,232.39,232.25,232.32,4171.0
2023-07-12 15:10:00,232.28,232.48,232.2,232.42,5312.0,232.28,232.48,232.2,232.42,5312.0
2023-07-12 15:15:00,232.43,232.5,232.27,232.35,6838.0,232.43,232.5,232.27,232.35,6838.0
2023-07-12 15:20:00,232.3,232.31,231.94,232.05,7186.0,232.3,232.31,231.94,232.05,7186.0
2023-07-12 15:25:00,232.01,232.33,231.91,232.24,7748.0,232.01,232.33,231.91,232.24,7748.0
2023-07-12 15:30:00,232.32,232.64,232.26,232.64,7850.0,232.32,232.64,232.26,232.64,7850.0
2023-07-12 15:35:00,232.64,232.9,232.63,232.85,7545.0,232.64,232.9,232.63,232.85,7545.0
2023-07-12 15:40:00,232.86,232.92,232.8,232.85,7935.0,232.86,232.92,232.8,232.85,7935.0
2023-07-12 15:45:00,232.86,232.86,232.64,232.65,9879.0,232.86,232.86,232.64,232.65,9879.0
2023-07-12 15:50:00,232.65,232.86,232.3,232.66,25578.0,232.65,232.86,232.3,232.66,25578.0
2023-07-12 15:55:00,232.62,232.75,232.46,232.74,48919.0,232.62,232.75,232.46,232.74,48919.0
2023-07-13 09:30:00,236.93,238.39,235.61,237.12,66771.0,236.93,238.39,235.61,237.12,66771.0
2023-07-13 09:35:00,237.18,237.68,236.8,237.33,28823.0,237.18,237.68,236.8,237.33,28823.0
2023-07-13 09:40:00,237.06,238.59,237.06,238.0,51107.0,237.06,238.59,237.06,238.0,51107.0
2023-07-13 09:45:00,238.01,238.77,237.6,237.89,41262.0,238.01,238.77,237.6,237.89,41262.0
2023-07-13 09:50:00,238.01,238.62,237.8,238.52,15533.0,238.01,238.62,237.8,238.52,15533.0
2023-07-13 09:55:00,238.4,238.4,238.1,238.23,18469.0,238.4,238.4,238.1,238.23,18469.0
2023-07-13 10:00:00,238.02,238.14,237.53,237.69,27743.0,238.02,238.14,237.53,237.69,27743.0
2023-07-13 10:05:00,237.77,238.1,237.49,237.92,21091.0,237.77,238.1,237.49,237.92,21091.0
2023-07-13 10:10:00,237.95,238.08,237.34,237.5,26184.0,237.95,238.08,237.34,237.5,26184.0
2023-07-13 10:15:00,237.56,237.91,237.05,237.05,12750.0,237.56,237.91,237.05,237.05,12750.0
2023-07-13 10:20:00,237.11,237.6,236.93,236.94,7253.0,237.11,237.6,236.93,236.94,7253.0
2023-07-13 10:25:00,236.99,237.02,236.57,236.9,7282.0,236.99,237.02,236.57,236.9,7282.0
2023-07-13 10:30:00,236.89,237.12,236.7,237.08,4345.0,236.89,237.12,236.7,237.08,4345.0
2023-07-13 10:35:00,237.25,237.6,237.19,237.37,8896.0,237.25,237.6,237.19,237.37,8896.0
2023-07-13 10:40:00,237.5,237.65,237.32,237.54,10783.0,237.5,237.65,237.32,237.54,10783.0
2023-07-13 10:45:00,237.54,237.82,237.23,237.66,10414.0,237.54,237.82,237.23,237.66,10414.0
2023-07-13 10:50:00,237.61,238.3,237.49,238.16,31649.0,237.61,238.3,237.49,238.16,31649.0
2023-07-13 10:55:00,238.07,238.34,237.83,238.06,12066.0,238.07,238.34,237.83,238.06,12066.0
2023-07-13 11:00:00,238.06,238.11,237.57,237.76,8878.0,238.06,238.11,237.57,237.76,8878.0
2023-07-13 11:05:00,237.76,237.79,237.41,237.53,8851.0,237.76,237.79,237.41,237.53,8851.0
2023-07-13 11:10:00,237.49,237.71,237.32,237.58,21044.0,237.49,237.71,237.32,237.58,21044.0
2023-07-13 11:15:00,237.39,237.61,237.22,237.6,14052.0,237.39,237.61,237.22,237.6,14052.0
2023-07-13 11:20:00,237.59,238.14,237.52,238.14,16476.0,237.59,238.14,237.52,238.14,16476.0
2023-07-13 11:25:00,238.15,238.26,237.89,237.92,16123.0,238.15,238.26,237.89,237.92,16123.0
2023-07-13 11:30:00,237.97,238.04,237.65,237.9,11366.0,237.97,238.04,237.65,237.9,11366.0
2023-07-13 11:35:00,237.97,238.1,237.64,238.09,7704.0,237.97,238.1,237.64,238.09,7704.0
2023-07-13 11:40:00,238.15,238.48,238.13,238.4,7555.0,238.15,238.48,238.13,238.4,7555.0
2023-07-13 11:45:00,238.42,238.47,238.1,238.1,8679.0,238.42,238.47,238.1,238.1,8679.0
2023-07-13 11:50:00,238.16,238.26,237.68,237.72,6944.0,238.16,238.26,237.68,237.72,6944.0
2023-07-13 11:55:00,237.74,237.85,237.43,237.47,10442.0,237.74,237.85,237.43,237.47,10442.0
2023-07-13 12:00:00,237.53,237.89,237.35,237.87,6780.0,237.53,237.89,237.35,237.87,6780.0
2023-07-13 12:05:00,237.75,237.83,237.69,237.69,4830.0,237.75,237.83,237.69,237.69,4830.0
2023-07-13 12:10:00,237.68,237.72,237.42,237.53,5700.0,237.68,237.72,237.42,237.53,5700.0
2023-07-13 12:15:00,237.51,237.62,237.34,237.54,5012.0,237.51,237.62,237.34,237.54,5012.0
2023-07-13 12:20:00,237.43,237.94,237.33,237.84,6111.0,237.43,237.94,237.33,237.84,6111.0
2023-07-13 12:25:00,237.85,237.86,237.55,237.62,14821.0,237.85,237.86,237.55,237.62,14821.0
2023-07-13 12:30:00,237.56,237.94,237.52,237.63,10355.0,237.56,237.94,237.52,237.63,10355.0
2023-07-13 12:35:00,237.63,237.72,237.5,237.67,3793.0,237.63,237.72,237.5,237.67,3793.0
2023-07-13 12:40:00,237.75,237.86,237.57,237.73,5297.0,237.75,237.86,237.57,237.73,5297.0
2023-07-13 12:45:00,237.71,237.76,237.44,237.49,7661.0,237.71,237.76,237.44,237.49,7661.0
2023-07-13 12:50:00,237.48,237.74,237.47,237.67,6244.0,237.48,237.74,237.47,237.67,6244.0
2023-07-13 12:55:00,237.74,237.81,237.62,237.81,1952.0,237.74,237.81,237.62,237.81,1952.0
2023-07-13 13:00:00,237.73,237.77,237.52,237.68,3743.0,237.73,237.77,237.52,237.68,3743.0
2023-07-13 13:05:00,237.64,237.64,237.37,237.44,3553.0,237.64,237.64,237.37,237.44,3553.0
2023-07-13 13:10:00,237.46,237.77,237.45,237.72,4038.0,237.46,237.77,237.45,237.72,4038.0
2023-07-13 13:15:00,237.7,237.77,237.69,237.75,2050.0,237.7,237.77,237.69,237.75,2050.0
2023-07-13 13:20:00,237.71,237.93,237.66,237.82,9853.0,237.71,237.93,237.66,237.82,9853.0
2023-07-13 13:25:00,237.83,237.94,237.77,237.83,3363.0,237.83,237.94,237.77,237.83,3363.0
2023-07-13 13:30:00,237.81,237.86,237.66,237.71,1719.0,237.81,237.86,237.66,237.71,1719.0
2023-07-13 13:35:00,237.68,237.91,237.54,237.85,4007.0,237.68,237.91,237.54,237.85,4007.0
2023-07-13 13:40:00,237.89,237.93,237.8,237.84,2069.0,237.89,237.93,237.8,237.84,2069.0
2023-07-13 13:45:00,237.91,238.17,237.85,238.12,4932.0,237.91,238.17,237.85,238.12,4932.0
2023-07-13 13:50:00,238.05,238.17,237.96,237.98,7240.0,238.05,238.17,237.96,237.98,7240.0
2023-07-13 13:55:00,237.95,238.04,237.81,238.03,6273.0,237.95,238.04,237.81,238.03,6273.0
2023-07-13 14:00:00,238.0,238.07,237.88,237.88,8497.0,238.0,238.07,237.88,237.88,8497.0
2023-07-13 14:05:00,237.83,238.09,237.83,238.01,11007.0,237.83,238.09,237.83,238.01,11007.0
2023-07-13 14:10:00,237.91,238.03,237.87,238.0,6370.0,237.91,238.03,237.87,238.0,6370.0
2023-07-13 14:15:00,238.0,238.06,237.83,237.9,5203.0,238.0,238.06,237.83,237.9,5203.0
2023-07-13 14:20:00,237.87,238.01,237.83,237.92,8132.0,237.87,238.01,237.83,237.92,8132.0
2023-07-13 14:25:00,237.89,237.89,237.67,237.84,6200.0,237.89,237.89,237.67,237.84,6200.0
2023-07-13 14:30:00,237.89,238.03,237.8,237.9,13542.0,237.89,238.03,237.8,237.9,13542.0
2023-07-13 14:35:00,237.88,237.99,237.78,237.82,10146.0,237.88,237.99,237.78,237.82,10146.0
2023-07-13 14:40:00,237.89,237.94,237.79,237.91,9855.0,237.89,237.94,237.79,237.91,9855.0
2023-07-13 14:45:00,237.91,238.39,237.9,238.36,8945.0,237.91,238.39,237.9,238.36,8945.0
2023-07-13 14:50:00,238.45,238.53,238.2,238.22,14253.0,238.45,238.53,238.2,238.22,14253.0
2023-07-13 14:55:00,238.21,238.58,238.14,238.56,5308.0,238.21,238.58,238.14,238.56,5308.0
2023-07-13 15:00:00,238.6,238.83,238.54,238.83,20012.0,238.6,238.83,238.54,238.83,20012.0
2023-07-13 15:05:00,238.87,239.13,238.81,238.95,13777.0,238.87,239.13,238.81,238.95,13777.0
2023-07-13 15:10:00,238.94,239.27,238.79,239.25,14403.0,238.94,239.27,238.79,239.25,14403.0
2023-07-13 15:15:00,239.27,239.38,239.21,239.34,13075.0,239.27,239.38,239.21,239.34,13075.0
2023-07-13 15:20:00,239.34,239.91,239.34,239.76,24189.0,239.34,239.91,239.34,239.76,24189.0
2023-07-13 15:25:00,239.75,240.08,239.74,240.04,18008.0,239.75,240.08,239.74,240.04,18008.0
2023-07-13 15:30:00,240.01,240.01,239.18,239.26,22963.0,240.01,240.01,239.18,239.26,22963.0
2023-07-13 15:35:00,239.17,239.44,239.05,239.38,25015.0,239.17,239.44,239.05,239.38,25015.0
2023-07-13 15:40:00,239.37,239.7,239.33,239.69,13805.0,239.37,239.7,239.33,239.69,13805.0
2023-07-13 15:45:00,239.68,239.85,239.57,239.66,18025.0,239.68,239.85,239.57,239.66,18025.0
2023-07-13 15:50:00,239.68,239.81,239.17,239.44,39890.0,239.68,239.81,239.17,239.44,39890.0
2023-07-13 15:55:00,239.39,239.65,239.3,239.51,70691.0,239.39,239.65,239.3,239.51,70691.0
2023-07-14 09:30:00,239.42,241.17,239.42,240.84,33338.0,239.42,241.17,239.42,240.84,33338.0
2023-07-14 09:35:00,240.85,242.64,240.85,242.12,19043.0,240.85,242.64,240.85,242.12,19043.0
2023-07-14 09:40:00,242.24,242.93,241.29,241.52,17400.0,242.24,242.93,241.29,241.52,17400.0
2023-07-14 09:45:00,241.36,242.19,241.34,242.08,33015.0,241.36,242.19,241.34,242.08,33015.0
2023-07-14 09:50:00,242.15,242.3,242.0,242.06,3154.0,242.15,242.3,242.0,242.06,3154.0
2023-07-14 09:55:00,242.33,243.52,242.33,243.52,5028.0,242.33,243.52,242.33,243.52,5028.0
2023-07-14 10:00:00,243.02,243.65,242.61,242.86,14290.0,243.02,243.65,242.61,242.86,14290.0
2023-07-14 10:05:00,242.68,243.56,242.6,243.46,12267.0,242.68,243.56,242.6,243.46,12267.0
2023-07-14 10:10:00,243.37,244.34,243.37,244.0,8009.0,243.37,244.34,243.37,244.0,8009.0
2023-07-14 10:15:00,243.96,244.45,243.79,244.01,10266.0,243.96,244.45,243.79,244.01,10266.0
2023-07-14 10:20:00,244.08,244.3,243.8,244.01,12089.0,244.08,244.3,243.8,244.01,12089.0
2023-07-14 10:25:00,243.97,243.97,243.05,243.09,6118.0,243.97,243.97,243.05,243.09,6118.0
2023-07-14 10:30:00,243.0,243.55,242.95,243.25,7718.0,243.0,243.55,242.95,243.25,7718.0
2023-07-14 10:35:00,243.2,243.2,242.31,242.99,16696.0,243.2,243.2,242.31,242.99,16696.0
2023-07-14 10:40:00,243.21,243.21,242.87,243.03,3258.0,243.21,243.21,242.87,243.03,3258.0
2023-07-14 10:45:00,243.01,243.02,242.24,242.51,4750.0,243.01,243.02,242.24,242.51,4750.0
2023-07-14 10:50:00,242.55,242.97,242.54,242.58,6124.0,242.55,242.97,242.54,242.58,6124.0
2023-07-14 10:55:00,242.79,242.92,242.57,242.62,2800.0,242.79,242.92,242.57,242.62,2800.0
2023-07-14 11:00:00,242.63,243.05,242.43,242.97,9744.0,242.63,243.05,242.43,242.97,9744.0
2023-07-14 11:05:00,242.91,242.97,242.45,242.83,10474.0,242.91,242.97,242.45,242.83,10474.0
2023-07-14 11:10:00,242.92,243.03,242.71,242.71,8307.0,242.92,243.03,242.71,242.71,8307.0
2023-07-14 11:15:00,242.68,242.72,242.42,242.42,6243.0,242.68,242.72,242.42,242.42,6243.0
2023-07-14 11:20:00,242.52,242.91,242.35,242.73,27410.0,242.52,242.91,242.35,242.73,27410.0
2023-07-14 11:25:00,242.78,242.78,242.32,242.32,2702.0,242.78,242.78,242.32,242.32,2702.0
2023-07-14 11:30:00,242.63,242.84,242.6,242.77,2579.0,242.63,242.84,242.6,242.77,2579.0
2023-07-14 11:35:00,242.89,243.07,242.64,242.68,7089.0,242.89,243.07,242.64,242.68,7089.0
2023-07-14 11:40:00,242.59,242.59,242.25,242.29,6891.0,242.59,242.59,242.25,242.29,6891.0
2023-07-14 11:45:00,242.34,242.56,242.3,242.56,2627.0,242.34,242.56,242.3,242.56,2627.0
2023-07-14 11:50:00,242.5,242.71,242.48,242.71,4317.0,242.5,242.71,242.48,242.71,4317.0
2023-07-14 11:55:00,242.64,242.8,242.48,242.57,3250.0,242.64,242.8,242.48,242.57,3250.0
2023-07-14 12:00:00,242.49,242.5,242.33,242.34,3023.0,242.49,242.5,242.33,242.34,3023.0
2023-07-14 12:05:00,242.24,242.35,242.08,242.34,3020.0,242.24,242.35,242.08,242.34,3020.0
2023-07-14 12:10:00,242.19,242.27,241.85,241.85,4786.0,242.19,242.27,241.85,241.85,4786.0
2023-07-14 12:15:00,241.8,242.11,241.8,241.87,2427.0,241.8,242.11,241.8,241.87,2427.0
2023-07-14 12:20:00,241.78,241.81,241.48,241.55,3100.0,241.78,241.81,241.48,241.55,3100.0
2023-07-14 12:25:00,241.51,241.79,241.5,241.79,2492.0,241.51,241.79,241.5,241.79,2492.0
2023-07-14 12:30:00,241.73,242.0,241.63,241.91,3122.0,241.73,242.0,241.63,241.91,3122.0
2023-07-14 12:35:00,242.01,242.28,241.96,242.27,3636.0,242.01,242.28,241.96,242.27,3636.0
2023-07-14 12:40:00,242.21,242.26,241.86,241.95,4548.0,242.21,242.26,241.86,241.95,4548.0
2023-07-14 12:45:00,241.94,241.99,241.48,241.79,3864.0,241.94,241.99,241.48,241.79,3864.0
2023-07-14 12:50:00,241.84,241.86,241.61,241.67,3479.0,241.84,241.86,241.61,241.67,3479.0
2023-07-14 12:55:00,241.52,241.74,241.44,241.74,2747.0,241.52,241.74,241.44,241.74,2747.0
2023-07-14 13:00:00,241.67,241.67,241.31,241.31,3197.0,241.67,241.67,241.31,241.31,3197.0
2023-07-14 13:05:00,241.37,241.45,241.18,241.44,2923.0,241.37,241.45,241.18,241.44,2923.0
2023-07-14 13:10:00,241.48,241.53,241.33,241.44,2155.0,241.48,241.53,241.33,241.44,2155.0
2023-07-14 13:15:00,241.38,241.47,241.19,241.26,2526.0,241.38,241.47,241.19,241.26,2526.0
2023-07-14 13:20:00,241.2,241.52,241.04,241.52,4376.0,241.2,241.52,241.04,241.52,4376.0
2023-07-14 13:25:00,241.51,241.71,241.4,241.71,4304.0,241.51,241.71,241.4,241.71,4304.0
2023-07-14 13:30:00,241.76,241.9,241.58,241.9,3220.0,241.76,241.9,241.58,241.9,3220.0
2023-07-14 13:35:00,241.86,241.9,241.67,241.87,2668.0,241.86,241.9,241.67,241.87,2668.0
2023-07-14 13:40:00,241.92,241.92,241.7,241.76,3026.0,241.92,241.92,241.7,241.76,3026.0
2023-07-14 13:45:00,241.82,242.09,241.81,242.05,3519.0,241.82,242.09,241.81,242.05,3519.0
2023-07-14 13:50:00,242.05,242.24,241.97,242.09,5701.0,242.05,242.24,241.97,242.09,5701.0
2023-07-14 13:55:00,242.04,242.11,241.79,241.81,3134.0,242.04,242.11,241.79,241.81,3134.0
2023-07-14 14:00:00,241.88,242.02,241.85,241.85,2684.0,241.88,242.02,241.85,241.85,2684.0
2023-07-14 14:05:00,241.85,241.95,241.7,241.86,4074.0,241.85,241.95,241.7,241.86,4074.0
2023-07-14 14:10:00,241.78,241.97,241.73,241.93,2504.0,241.78,241.97,241.73,241.93,2504.0
2023-07-14 14:15:00,241.84,241.87,241.58,241.59,2500.0,241.84,241.87,241.58,241.59,2500.0
2023-07-14 14:20:00,241.7,241.7,241.35,241.44,4479.0,241.7,241.7,241.35,241.44,4479.0
2023-07-14 14:25:00,241.4,241.43,241.21,241.36,2988.0,241.4,241.43,241.21,241.36,2988.0
2023-07-14 14:30:00,241.32,241.38,241.11,241.17,2643.0,241.32,241.38,241.11,241.17,2643.0
2023-07-14 14:35:00,241.29,241.3,241.01,241.17,10719.0,241.29,241.3,241.01,241.17,10719.0
2023-07-14 14:40:00,241.25,241.38,241.07,241.31,3696.0,241.25,241.38,241.07,241.31,3696.0
2023-07-14 14:45:00,241.2,241.35,241.08,241.33,3552.0,241.2,241.35,241.08,241.33,3552.0
2023-07-14 14:50:00,241.29,241.56,241.29,241.41,2401.0,241.29,241.56,241.29,241.41,2401.0
2023-07-14 14:55:00,241.42,241.42,240.9,240.91,4912.0,241.42,241.42,240.9,240.91,4912.0
2023-07-14 15:00:00,241.08,241.08,240.51,240.59,5838.0,241.08,241.08,240.51,240.59,5838.0
2023-07-14 15:05:00,240.58,240.66,240.27,240.65,7267.0,240.58,240.66,240.27,240.65,7267.0
2023-07-14 15:10:00,240.61,240.78,240.27,240.54,8081.0,240.61,240.78,240.27,240.54,8081.0
2023-07-14 15:15:00,240.63,240.73,240.49,240.69,5618.0,240.63,240.73,240.49,240.69,5618.0
2023-07-14 15:20:00,240.63,240.77,240.31,240.44,6068.0,240.63,240.77,240.31,240.44,6068.0
2023-07-14 15:25:00,240.43,240.51,240.19,240.5,6826.0,240.43,240.51,240.19,240.5,6826.0
2023-07-14 15:30:00,240.52,240.59,240.32,240.53,10193.0,240.52,240.59,240.32,240.53,10193.0
2023-07-14 15:35:00,240.56,240.56,240.26,240.34,4344.0,240.56,240.56,240.26,240.34,4344.0
2023-07-14 15:40:00,240.3,240.59,240.29,240.46,6652.0,240.3,240.59,240.29,240.46,6652.0
2023-07-14 15:45:00,240.51,240.6,240.29,240.45,9918.0,240.51,240.6,240.29,240.45,9918.0
2023-07-14 15:50:00,240.4,240.62,240.26,240.3,27520.0,240.4,240.62,240.26,240.3,27520.0
2023-07-14 15:55:00,240.31,240.78,240.27,240.76,82510.0,240.31,240.78,240.27,240.76,82510.0
2023-07-17 09:30:00,240.27,241.42,240.02,241.42,31576.0,240.27,241.42,240.02,241.42,31576.0
2023-07-17 09:35:00,241.3,241.36,239.71,241.07,12264.0,241.3,241.36,239.71,241.07,12264.0
2023-07-17 09:40:00,241.32,241.59,240.43,240.43,7592.0,241.32,241.59,240.43,240.43,7592.0
2023-07-17 09:45:00,240.42,240.97,240.14,240.8,6705.0,240.42,240.97,240.14,240.8,6705.0
2023-07-17 09:50:00,240.71,241.38,240.62,241.37,6393.0,240.71,241.38,240.62,241.37,6393.0
2023-07-17 09:55:00,241.37,241.97,241.17,241.97,6147.0,241.37,241.97,241.17,241.97,6147.0
2023-07-17 10:00:00,241.63,241.98,241.36,241.98,3934.0,241.63,241.98,241.36,241.98,3934.0
2023-07-17 10:05:00,241.95,242.06,241.74,241.87,14133.0,241.95,242.06,241.74,241.87,14133.0
2023-07-17 10:10:00,241.84,241.98,241.64,241.83,5655.0,241.84,241.98,241.64,241.83,5655.0
2023-07-17 10:15:00,241.75,242.04,241.69,241.93,4633.0,241.75,242.04,241.69,241.93,4633.0
2023-07-17 10:20:00,241.99,242.28,241.98,242.15,5703.0,241.99,242.28,241.98,242.15,5703.0
2023-07-17 10:25:00,242.15,242.46,242.01,242.46,4871.0,242.15,242.46,242.01,242.46,4871.0
2023-07-17 10:30:00,242.47,242.82,242.47,242.74,6526.0,242.47,242.82,242.47,242.74,6526.0
2023-07-17 10:35:00,242.82,243.05,242.65,242.74,4196.0,242.82,243.05,242.65,242.74,4196.0
2023-07-17 10:40:00,242.73,242.73,242.1,242.1,5124.0,242.73,242.73,242.1,242.1,5124.0
2023-07-17 10:45:00,242.12,242.24,241.71,242.03,8295.0,242.12,242.24,241.71,242.03,8295.0
2023-07-17 10:50:00,242.09,242.35,242.09,242.2,9911.0,242.09,242.35,242.09,242.2,9911.0
2023-07-17 10:55:00,242.15,242.26,241.84,242.2,3428.0,242.15,242.26,241.84,242.2,3428.0
2023-07-17 11:00:00,242.26,242.45,241.84,241.99,4974.0,242.26,242.45,241.84,241.99,4974.0
2023-07-17 11:05:00,242.04,242.46,242.03,242.2,6459.0,242.04,242.46,242.03,242.2,6459.0
2023-07-17 11:10:00,242.2,242.2,241.72,242.02,4714.0,242.2,242.2,241.72,242.02,4714.0
2023-07-17 11:15:00,242.08,242.23,242.0,242.08,5810.0,242.08,242.23,242.0,242.08,5810.0
2023-07-17 11:20:00,242.12,242.42,241.99,242.41,5670.0,242.12,242.42,241.99,242.41,5670.0
2023-07-17 11:25:00,242.49,242.71,242.48,242.66,9100.0,242.49,242.71,242.48,242.66,9100.0
2023-07-17 11:30:00,242.68,243.07,242.45,242.91,8339.0,242.68,243.07,242.45,242.91,8339.0
2023-07-17 11:35:00,242.97,243.01,242.72,242.72,6580.0,242.97,243.01,242.72,242.72,6580.0
2023-07-17 11:40:00,242.71,243.08,242.66,242.94,8574.0,242.71,243.08,242.66,242.94,8574.0
2023-07-17 11:45:00,242.98,243.05,242.75,242.87,5450.0,242.98,243.05,242.75,242.87,5450.0
2023-07-17 11:50:00,242.79,243.08,242.78,242.9,10552.0,242.79,243.08,242.78,242.9,10552.0
2023-07-17 11:55:00,242.98,243.21,242.97,243.18,10040.0,242.98,243.21,242.97,243.18,10040.0
2023-07-17 12:00:00,243.21,243.44,242.98,243.14,16798.0,243.21,243.44,242.98,243.14,16798.0
2023-07-17 12:05:00,243.28,243.39,243.07,243.19,4828.0,243.28,243.39,243.07,243.19,4828.0
2023-07-17 12:10:00,243.26,243.73,243.26,243.7,8441.0,243.26,243.73,243.26,243.7,8441.0
2023-07-17 12:15:00,243.65,243.74,243.52,243.74,6071.0,243.65,243.74,243.52,243.74,6071.0
2023-07-17 12:20:00,243.77,243.83,243.56,243.68,9998.0,243.77,243.83,243.56,243.68,9998.0
2023-07-17 12:25:00,243.59,243.59,242.8,243.0,7527.0,243.59,243.59,242.8,243.0,7527.0
2023-07-17 12:30:00,243.08,243.15,242.7,242.82,2919.0,243.08,243.15,242.7,242.82,2919.0
2023-07-17 12:35:00,242.72,242.77,242.51,242.64,4252.0,242.72,242.77,242.51,242.64,4252.0
2023-07-17 12:40:00,242.73,243.02,242.72,242.97,16486.0,242.73,243.02,242.72,242.97,16486.0
2023-07-17 12:45:00,242.98,243.2,242.95,243.2,3660.0,242.98,243.2,242.95,243.2,3660.0
2023-07-17 12:50:00,243.25,243.46,243.22,243.36,3317.0,243.25,243.46,243.22,243.36,3317.0
2023-07-17 12:55:00,243.44,243.45,243.19,243.37,3252.0,243.44,243.45,243.19,243.37,3252.0
2023-07-17 13:00:00,243.32,243.42,243.2,243.42,4285.0,243.32,243.42,243.2,243.42,4285.0
2023-07-17 13:05:00,243.37,243.4,243.16,243.21,3654.0,243.37,243.4,243.16,243.21,3654.0
2023-07-17 13:10:00,243.21,243.42,243.18,243.27,3333.0,243.21,243.42,243.18,243.27,3333.0
2023-07-17 13:15:00,243.17,243.2,242.91,242.96,6777.0,243.17,243.2,242.91,242.96,6777.0
2023-07-17 13:20:00,242.87,243.18,242.74,243.09,8745.0,242.87,243.18,242.74,243.09,8745.0
2023-07-17 13:25:00,242.94,243.08,242.91,243.04,2860.0,242.94,243.08,242.91,243.04,2860.0
2023-07-17 13:30:00,243.12,243.32,243.11,243.16,3907.0,243.12,243.32,243.11,243.16,3907.0
2023-07-17 13:35:00,243.16,243.2,243.07,243.07,4056.0,243.16,243.2,243.07,243.07,4056.0
2023-07-17 13:40:00,243.09,243.26,243.07,243.21,3376.0,243.09,243.26,243.07,243.21,3376.0
2023-07-17 13:45:00,243.23,243.41,243.23,243.39,3410.0,243.23,243.41,243.23,243.39,3410.0
2023-07-17 13:50:00,243.39,243.42,243.23,243.28,2830.0,243.39,243.42,243.23,243.28,2830.0
2023-07-17 13:55:00,243.33,243.42,243.25,243.42,8926.0,243.33,243.42,243.25,243.42,8926.0
2023-07-17 14:00:00,243.42,243.42,243.21,243.21,8216.0,243.42,243.42,243.21,243.21,8216.0
2023-07-17 14:05:00,243.22,243.22,242.97,243.01,2850.0,243.22,243.22,242.97,243.01,2850.0
2023-07-17 14:10:00,242.97,243.23,242.84,243.18,10780.0,242.97,243.23,242.84,243.18,10780.0
2023-07-17 14:15:00,243.36,243.56,243.25,243.56,3609.0,243.36,243.56,243.25,243.56,3609.0
2023-07-17 14:20:00,243.56,243.9,243.56,243.89,8357.0,243.56,243.9,243.56,243.89,8357.0
2023-07-17 14:25:00,243.83,243.9,243.59,243.68,9498.0,243.83,243.9,243.59,243.68,9498.0
2023-07-17 14:30:00,243.68,243.71,243.37,243.37,4923.0,243.68,243.71,243.37,243.37,4923.0
2023-07-17 14:35:00,243.38,243.57,243.38,243.47,2200.0,243.38,243.57,243.38,243.47,2200.0
2023-07-17 14:40:00,243.47,243.5,243.34,243.44,4172.0,243.47,243.5,243.34,243.44,4172.0
2023-07-17 14:45:00,243.43,243.57,243.4,243.57,8709.0,243.43,243.57,243.4,243.57,8709.0
2023-07-17 14:50:00,243.55,243.62,243.5,243.61,2826.0,243.55,243.62,243.5,243.61,2826.0
2023-07-17 14:55:00,243.65,243.92,243.65,243.85,1827.0,243.65,243.92,243.65,243.85,1827.0
2023-07-17 15:00:00,243.95,244.68,243.93,244.68,8835.0,243.95,244.68,243.93,244.68,8835.0
2023-07-17 15:05:00,244.63,244.76,244.58,244.58,14557.0,244.63,244.76,244.58,244.58,14557.0
2023-07-17 15:10:00,244.48,244.7,244.44,244.56,9843.0,244.48,244.7,244.44,244.56,9843.0
2023-07-17 15:15:00,244.62,245.21,244.62,245.05,10313.0,244.62,245.21,244.62,245.05,10313.0
2023-07-17 15:20:00,245.03,245.24,244.52,244.66,12374.0,245.03,245.24,244.52,244.66,12374.0
2023-07-17 15:25:00,244.66,245.03,244.62,244.99,10998.0,244.66,245.03,244.62,244.99,10998.0
2023-07-17 15:30:00,244.99,244.99,244.4,244.41,13314.0,244.99,244.99,244.4,244.41,13314.0
2023-07-17 15:35:00,244.39,244.5,244.15,244.38,11034.0,244.39,244.5,244.15,244.38,11034.0
2023-07-17 15:40:00,244.44,244.5,244.12,244.12,10075.0,244.44,244.5,244.12,244.12,10075.0
2023-07-17 15:45:00,244.12,244.53,244.12,244.43,15398.0,244.12,244.53,244.12,244.43,15398.0
2023-07-17 15:50:00,244.41,244.65,244.17,244.38,26887.0,244.41,244.65,244.17,244.38,26887.0
2023-07-17 15:55:00,244.38,244.47,244.22,244.45,59987.0,244.38,244.47,244.22,244.45,59987.0
2023-07-18 09:30:00,244.13,244.81,242.62,242.71,32955.0,244.13,244.81,242.62,242.71,32955.0
2023-07-18 09:35:00,242.71,242.76,240.45,240.93,19561.0,242.71,242.76,240.45,240.93,19561.0
2023-07-18 09:40:00,240.91,240.96,239.7,240.21,30778.0,240.91,240.96,239.7,240.21,30778.0
2023-07-18 09:45:00,240.19,240.88,239.06,240.6,37736.0,240.19,240.88,239.06,240.6,37736.0
2023-07-18 09:50:00,240.5,240.6,239.58,240.51,15887.0,240.5,240.6,239.58,240.51,15887.0
2023-07-18 09:55:00,240.61,241.65,240.24,241.6,14134.0,240.61,241.65,240.24,241.6,14134.0
2023-07-18 10:00:00,241.6,241.76,240.89,240.92,27985.0,241.6,241.76,240.89,240.92,27985.0
2023-07-18 10:05:00,240.89,241.58,240.71,240.73,17307.0,240.89,241.58,240.71,240.73,17307.0
2023-07-18 10:10:00,240.88,241.0,240.33,241.0,14336.0,240.88,241.0,240.33,241.0,14336.0
2023-07-18 10:15:00,241.11,241.6,240.98,241.29,26730.0,241.11,241.6,240.98,241.29,26730.0
2023-07-18 10:20:00,241.26,241.58,241.11,241.4,9566.0,241.26,241.58,241.11,241.4,9566.0
2023-07-18 10:25:00,241.36,241.63,240.88,241.4,11589.0,241.36,241.63,240.88,241.4,11589.0
2023-07-18 10:30:00,241.27,241.47,240.98,241.28,7084.0,241.27,241.47,240.98,241.28,7084.0
2023-07-18 10:35:00,241.34,241.9,241.32,241.81,5382.0,241.34,241.9,241.32,241.81,5382.0
2023-07-18 10:40:00,241.76,241.97,241.51,241.78,7310.0,241.76,241.97,241.51,241.78,7310.0
2023-07-18 10:45:00,241.81,242.59,241.81,242.31,9315.0,241.81,242.59,241.81,242.31,9315.0
2023-07-18 10:50:00,242.49,242.53,241.87,241.93,6899.0,242.49,242.53,241.87,241.93,6899.0
2023-07-18 10:55:00,241.95,242.21,241.83,242.05,5214.0,241.95,242.21,241.83,242.05,5214.0
2023-07-18 11:00:00,241.98,242.06,241.77,241.94,9537.0,241.98,242.06,241.77,241.94,9537.0
2023-07-18 11:05:00,241.94,242.3,241.69,242.29,10178.0,241.94,242.3,241.69,242.29,10178.0
2023-07-18 11:10:00,242.29,242.69,242.29,242.69,3626.0,242.29,242.69,242.29,242.69,3626.0
2023-07-18 11:15:00,242.45,242.55,242.21,242.33,3828.0,242.45,242.55,242.21,242.33,3828.0
2023-07-18 11:20:00,242.36,242.43,242.13,242.14,4751.0,242.36,242.43,242.13,242.14,4751.0
2023-07-18 11:25:00,242.2,242.35,241.85,241.85,5350.0,242.2,242.35,241.85,241.85,5350.0
2023-07-18 11:30:00,241.83,242.12,241.59,241.76,12984.0,241.83,242.12,241.59,241.76,12984.0
2023-07-18 11:35:00,241.71,242.18,241.56,241.98,9531.0,241.71,242.18,241.56,241.98,9531.0
2023-07-18 11:40:00,241.81,242.46,241.81,242.32,7613.0,241.81,242.46,241.81,242.32,7613.0
2023-07-18 11:45:00,242.3,243.42,242.23,243.42,9434.0,242.3,243.42,242.23,243.42,9434.0
2023-07-18 11:50:00,243.31,243.75,242.82,243.16,12707.0,243.31,243.75,242.82,243.16,12707.0
2023-07-18 11:55:00,243.05,243.54,242.87,243.46,7493.0,243.05,243.54,242.87,243.46,7493.0
2023-07-18 12:00:00,243.47,243.59,243.1,243.56,5941.0,243.47,243.59,243.1,243.56,5941.0
2023-07-18 12:05:00,243.56,243.66,242.85,243.01,26880.0,243.56,243.66,242.85,243.01,26880.0
2023-07-18 12:10:00,243.04,243.2,242.71,242.8,12938.0,243.04,243.2,242.71,242.8,12938.0
2023-07-18 12:15:00,242.78,242.94,242.53,242.63,23238.0,242.78,242.94,242.53,242.63,23238.0
2023-07-18 12:20:00,242.76,243.59,242.66,242.95,11214.0,242.76,243.59,242.66,242.95,11214.0
2023-07-18 12:25:00,243.0,243.72,243.0,243.72,11296.0,243.0,243.72,243.0,243.72,11296.0
2023-07-18 12:30:00,243.64,243.67,242.99,243.07,8276.0,243.64,243.67,242.99,243.07,8276.0
2023-07-18 12:35:00,243.04,243.34,242.99,243.26,2800.0,243.04,243.34,242.99,243.26,2800.0
2023-07-18 12:40:00,243.18,243.18,242.87,242.95,8223.0,243.18,243.18,242.87,242.95,8223.0
2023-07-18 12:45:00,242.85,243.44,242.67,242.79,9961.0,242.85,243.44,242.67,242.79,9961.0
2023-07-18 12:50:00,242.79,243.03,242.68,242.82,4354.0,242.79,243.03,242.68,242.82,4354.0
2023-07-18 12:55:00,242.89,243.11,242.76,242.97,31233.0,242.89,243.11,242.76,242.97,31233.0
2023-07-18 13:00:00,243.04,243.41,243.01,243.25,11280.0,243.04,243.41,243.01,243.25,11280.0
2023-07-18 13:05:00,243.32,243.6,243.28,243.41,11054.0,243.32,243.6,243.28,243.41,11054.0
2023-07-18 13:10:00,243.47,243.47,243.18,243.45,9403.0,243.47,243.47,243.18,243.45,9403.0
2023-07-18 13:15:00,243.52,243.58,243.24,243.32,5289.0,243.52,243.58,243.24,243.32,5289.0
2023-07-18 13:20:00,243.37,243.37,243.05,243.32,8734.0,243.37,243.37,243.05,243.32,8734.0
2023-07-18 13:25:00,243.38,243.51,243.08,243.43,3126.0,243.38,243.51,243.08,243.43,3126.0
2023-07-18 13:30:00,243.35,243.49,243.24,243.46,10364.0,243.35,243.49,243.24,243.46,10364.0
2023-07-18 13:35:00,243.44,243.48,243.21,243.24,8644.0,243.44,243.48,243.21,243.24,8644.0
2023-07-18 13:40:00,243.31,243.64,243.29,243.44,14327.0,243.31,243.64,243.29,243.44,14327.0
2023-07-18 13:45:00,243.44,243.44,243.11,243.18,4325.0,243.44,243.44,243.11,243.18,4325.0
2023-07-18 13:50:00,243.11,243.34,243.01,243.22,5179.0,243.11,243.34,243.01,243.22,5179.0
2023-07-18 13:55:00,243.17,243.44,243.17,243.44,1606.0,243.17,243.44,243.17,243.44,1606.0
2023-07-18 14:00:00,243.41,243.68,243.36,243.59,4178.0,243.41,243.68,243.36,243.59,4178.0
2023-07-18 14:05:00,243.63,243.78,243.58,243.6,4486.0,243.63,243.78,243.58,243.6,4486.0
2023-07-18 14:10:00,243.53,243.74,243.53,243.63,2591.0,243.53,243.74,243.53,243.63,2591.0
2023-07-18 14:15:00,243.67,243.68,243.54,243.55,3374.0,243.67,243.68,243.54,243.55,3374.0
2023-07-18 14:20:00,243.67,244.22,243.64,243.94,5446.0,243.67,244.22,243.64,243.94,5446.0
2023-07-18 14:25:00,243.94,244.08,243.8,243.86,4319.0,243.94,244.08,243.8,243.86,4319.0
2023-07-18 14:30:00,244.02,244.17,243.81,243.84,5140.0,244.02,244.17,243.81,243.84,5140.0
2023-07-18 14:35:00,243.77,243.87,243.61,243.72,4484.0,243.77,243.87,243.61,243.72,4484.0
2023-07-18 14:40:00,243.69,243.77,243.61,243.72,4626.0,243.69,243.77,243.61,243.72,4626.0
2023-07-18 14:45:00,243.62,243.98,243.53,243.88,8730.0,243.62,243.98,243.53,243.88,8730.0
2023-07-18 14:50:00,243.89,243.96,243.7,243.96,3700.0,243.89,243.96,243.7,243.96,3700.0
2023-07-18 14:55:00,244.03,244.03,243.87,244.0,4772.0,244.03,244.03,243.87,244.0,4772.0
2023-07-18 15:00:00,243.95,244.06,243.78,244.04,3002.0,243.95,244.06,243.78,244.04,3002.0
2023-07-18 15:05:00,244.11,244.27,244.1,244.27,11220.0,244.11,244.27,244.1,244.27,11220.0
2023-07-18 15:10:00,244.27,244.79,244.27,244.67,4668.0,244.27,244.79,244.27,244.67,4668.0
2023-07-18 15:15:00,244.8,244.96,244.63,244.64,4239.0,244.8,244.96,244.63,244.64,4239.0
2023-07-18 15:20:00,244.69,244.8,244.47,244.67,4558.0,244.69,244.8,244.47,244.67,4558.0
2023-07-18 15:25:00,244.77,244.86,244.61,244.67,4331.0,244.77,244.86,244.61,244.67,4331.0
2023-07-18 15:30:00,244.66,244.81,244.41,244.52,6409.0,244.66,244.81,244.41,244.52,6409.0
2023-07-18 15:35:00,244.52,244.52,244.24,244.26,4738.0,244.52,244.52,244.24,244.26,4738.0
2023-07-18 15:40:00,244.25,244.47,244.2,244.38,9854.0,244.25,244.47,244.2,244.38,9854.0
2023-07-18 15:45:00,244.25,244.63,244.23,244.36,8378.0,244.25,244.63,244.23,244.36,8378.0
2023-07-18 15:50:00,244.41,244.59,244.14,244.22,17262.0,244.41,244.59,244.14,244.22,17262.0
2023-07-18 15:55:00,244.1,244.28,243.96,244.09,54879.0,244.1,244.28,243.96,244.09,54879.0
2023-07-19 09:30:00,244.67,245.58,244.26,244.61,28634.0,244.67,245.58,244.26,244.61,28634.0
2023-07-19 09:35:00,244.59,244.59,243.9,244.31,8763.0,244.59,244.59,243.9,244.31,8763.0
2023-07-19 09:40:00,244.24,244.42,243.42,243.9,11822.0,244.24,244.42,243.42,243.9,11822.0
2023-07-19 09:45:00,243.81,243.93,243.01,243.01,4050.0,243.81,243.93,243.01,243.01,4050.0
2023-07-19 09:50:00,243.13,243.36,242.61,242.82,5070.0,243.13,243.36,242.61,242.82,5070.0
2023-07-19 09:55:00,242.64,243.09,242.41,243.09,4220.0,242.64,243.09,242.41,243.09,4220.0
2023-07-19 10:00:00,243.1,243.29,242.74,243.29,5929.0,243.1,243.29,242.74,243.29,5929.0
2023-07-19 10:05:00,243.17,243.24,242.23,242.78,7704.0,243.17,243.24,242.23,242.78,7704.0
2023-07-19 10:10:00,242.77,243.22,242.76,242.92,9912.0,242.77,243.22,242.76,242.92,9912.0
2023-07-19 10:15:00,242.67,242.67,241.88,241.95,13128.0,242.67,242.67,241.88,241.95,13128.0
2023-07-19 10:20:00,242.04,242.89,241.56,242.89,7627.0,242.04,242.89,241.56,242.89,7627.0
2023-07-19 10:25:00,242.89,243.11,242.59,242.7,17504.0,242.89,243.11,242.59,242.7,17504.0
2023-07-19 10:30:00,242.66,243.11,242.44,243.06,5860.0,242.66,243.11,242.44,243.06,5860.0
2023-07-19 10:35:00,243.07,243.21,242.47,242.68,15173.0,243.07,243.21,242.47,242.68,15173.0
2023-07-19 10:40:00,242.62,243.12,242.62,243.11,4108.0,242.62,243.12,242.62,243.11,4108.0
2023-07-19 10:45:00,243.03,243.1,242.52,242.53,6076.0,243.03,243.1,242.52,242.53,6076.0
2023-07-19 10:50:00,242.41,242.95,242.0,242.0,5069.0,242.41,242.95,242.0,242.0,5069.0
2023-07-19 10:55:00,241.69,242.48,241.57,242.39,4394.0,241.69,242.48,241.57,242.39,4394.0
2023-07-19 11:00:00,242.48,242.82,242.43,242.73,7305.0,242.48,242.82,242.43,242.73,7305.0
2023-07-19 11:05:00,242.74,243.92,242.74,243.92,29539.0,242.74,243.92,242.74,243.92,29539.0
2023-07-19 11:10:00,243.91,244.36,243.78,244.26,4597.0,243.91,244.36,243.78,244.26,4597.0
2023-07-19 11:15:00,244.32,244.58,244.07,244.51,8023.0,244.32,244.58,244.07,244.51,8023.0
2023-07-19 11:20:00,244.5,244.53,244.16,244.46,13425.0,244.5,244.53,244.16,244.46,13425.0
2023-07-19 11:25:00,244.26,244.4,244.02,244.15,15520.0,244.26,244.4,244.02,244.15,15520.0
2023-07-19 11:30:00,244.19,244.32,243.99,244.32,2700.0,244.19,244.32,243.99,244.32,2700.0
2023-07-19 11:35:00,244.29,244.37,243.82,243.82,6646.0,244.29,244.37,243.82,243.82,6646.0
2023-07-19 11:40:00,244.04,244.28,243.81,243.81,21189.0,244.04,244.28,243.81,243.81,21189.0
2023-07-19 11:45:00,243.81,244.24,243.81,243.87,6126.0,243.81,244.24,243.81,243.87,6126.0
2023-07-19 11:50:00,243.9,244.3,243.8,244.29,3864.0,243.9,244.3,243.8,244.29,3864.0
2023-07-19 11:55:00,244.35,244.35,243.83,243.86,5601.0,244.35,244.35,243.83,243.86,5601.0
2023-07-19 12:00:00,244.0,244.75,243.82,244.4,8992.0,244.0,244.75,243.82,244.4,8992.0
2023-07-19 12:05:00,244.44,244.74,244.2,244.2,8229.0,244.44,244.74,244.2,244.2,8229.0
2023-07-19 12:10:00,244.36,244.61,244.27,244.45,3412.0,244.36,244.61,244.27,244.45,3412.0
2023-07-19 12:15:00,244.45,244.45,243.98,244.09,3397.0,244.45,244.45,243.98,244.09,3397.0
2023-07-19 12:20:00,244.15,244.15,243.25,243.28,8764.0,244.15,244.15,243.25,243.28,8764.0
2023-07-19 12:25:00,243.23,243.27,242.99,243.13,7308.0,243.23,243.27,242.99,243.13,7308.0
2023-07-19 12:30:00,243.08,243.47,242.72,243.38,6253.0,243.08,243.47,242.72,243.38,6253.0
2023-07-19 12:35:00,243.49,243.67,243.31,243.31,7753.0,243.49,243.67,243.31,243.31,7753.0
2023-07-19 12:40:00,243.3,243.53,243.16,243.18,5330.0,243.3,243.53,243.16,243.18,5330.0
2023-07-19 12:45:00,243.17,243.21,242.58,242.63,2915.0,243.17,243.21,242.58,242.63,2915.0
2023-07-19 12:50:00,242.51,242.99,242.38,242.93,3916.0,242.51,242.99,242.38,242.93,3916.0
2023-07-19 12:55:00,242.78,242.98,242.75,242.98,3637.0,242.78,242.98,242.75,242.98,3637.0
2023-07-19 13:00:00,242.96,242.96,242.3,242.3,4212.0,242.96,242.96,242.3,242.3,4212.0
2023-07-19 13:05:00,242.28,242.29,241.73,241.98,8187.0,242.28,242.29,241.73,241.98,8187.0
2023-07-19 13:10:00,241.88,242.54,241.81,242.49,5924.0,241.88,242.54,241.81,242.49,5924.0
2023-07-19 13:15:00,242.5,242.86,242.5,242.86,2225.0,242.5,242.86,242.5,242.86,2225.0
2023-07-19 13:20:00,242.93,243.01,242.72,243.0,3105.0,242.93,243.01,242.72,243.0,3105.0
2023-07-19 13:25:00,242.95,242.97,242.61,242.86,4734.0,242.95,242.97,242.61,242.86,4734.0
2023-07-19 13:30:00,242.77,242.77,242.43,242.44,6162.0,242.77,242.77,242.43,242.44,6162.0
2023-07-19 13:35:00,242.41,242.6,242.2,242.22,4080.0,242.41,242.6,242.2,242.22,4080.0
2023-07-19 13:40:00,242.2,242.87,242.13,242.66,13158.0,242.2,242.87,242.13,242.66,13158.0
2023-07-19 13:45:00,242.85,243.13,242.85,243.02,5282.0,242.85,243.13,242.85,243.02,5282.0
2023-07-19 13:50:00,243.08,243.11,242.89,242.99,4135.0,243.08,243.11,242.89,242.99,4135.0
2023-07-19 13:55:00,243.06,243.63,243.05,243.34,5112.0,243.06,243.63,243.05,243.34,5112.0
2023-07-19 14:00:00,243.31,243.41,243.06,243.09,5127.0,243.31,243.41,243.06,243.09,5127.0
2023-07-19 14:05:00,243.05,243.09,242.59,242.69,5296.0,243.05,243.09,242.59,242.69,5296.0
2023-07-19 14:10:00,242.58,243.05,242.57,242.94,3600.0,242.58,243.05,242.57,242.94,3600.0
2023-07-19 14:15:00,242.97,243.02,242.66,242.73,10873.0,242.97,243.02,242.66,242.73,10873.0
2023-07-19 14:20:00,242.74,242.87,242.63,242.67,4400.0,242.74,242.87,242.63,242.67,4400.0
2023-07-19 14:25:00,242.71,243.06,242.71,242.9,4818.0,242.71,243.06,242.71,242.9,4818.0
2023-07-19 14:30:00,242.96,243.37,242.96,243.37,4582.0,242.96,243.37,242.96,243.37,4582.0
2023-07-19 14:35:00,243.34,243.34,243.03,243.2,5705.0,243.34,243.34,243.03,243.2,5705.0
2023-07-19 14:40:00,243.24,243.47,243.18,243.32,3400.0,243.24,243.47,243.18,243.32,3400.0
2023-07-19 14:45:00,243.3,243.31,243.04,243.22,6784.0,243.3,243.31,243.04,243.22,6784.0
2023-07-19 14:50:00,243.22,243.36,243.09,243.2,9978.0,243.22,243.36,243.09,243.2,9978.0
2023-07-19 14:55:00,243.2,243.47,243.15,243.47,5379.0,243.2,243.47,243.15,243.47,5379.0
2023-07-19 15:00:00,243.46,243.52,243.21,243.34,5921.0,243.46,243.52,243.21,243.34,5921.0
2023-07-19 15:05:00,243.35,243.65,243.32,243.65,11857.0,243.35,243.65,243.32,243.65,11857.0
2023-07-19 15:10:00,243.65,243.75,243.44,243.54,3325.0,243.65,243.75,243.44,243.54,3325.0
2023-07-19 15:15:00,243.58,243.68,243.43,243.48,6774.0,243.58,243.68,243.43,243.48,6774.0
2023-07-19 15:20:00,243.54,243.82,243.48,243.77,12004.0,243.54,243.82,243.48,243.77,12004.0
2023-07-19 15:25:00,243.77,243.91,243.18,243.27,9564.0,243.77,243.91,243.18,243.27,9564.0
2023-07-19 15:30:00,243.21,243.23,242.59,242.59,12461.0,243.21,243.23,242.59,242.59,12461.0
2023-07-19 15:35:00,242.61,242.7,242.31,242.44,11300.0,242.61,242.7,242.31,242.44,11300.0
2023-07-19 15:40:00,242.48,242.79,242.15,242.34,16194.0,242.48,242.79,242.15,242.34,16194.0
2023-07-19 15:45:00,242.3,242.66,242.26,242.51,18332.0,242.3,242.66,242.26,242.51,18332.0
2023-07-19 15:50:00,242.55,242.81,242.28,242.46,23688.0,242.55,242.81,242.28,242.46,23688.0
2023-07-19 15:55:00,242.37,242.72,242.16,242.5,67920.0,242.37,242.72,242.16,242.5,67920.0
2023-07-20 09:30:00,245.4,248.16,245.01,246.29,89629.0,245.4,248.16,245.01,246.29,89629.0
2023-07-20 09:35:00,246.45,246.45,243.68,244.21,46146.0,246.45,246.45,243.68,244.21,46146.0
2023-07-20 09:40:00,244.39,244.94,244.29,244.43,20432.0,244.39,244.94,244.29,244.43,20432.0
2023-07-20 09:45:00,244.43,244.76,244.3,244.3,22795.0,244.43,244.76,244.3,244.3,22795.0
2023-07-20 09:50:00,244.1,244.44,243.81,244.2,29869.0,244.1,244.44,243.81,244.2,29869.0
2023-07-20 09:55:00,244.22,244.27,243.47,243.64,5960.0,244.22,244.27,243.47,243.64,5960.0
2023-07-20 10:00:00,243.69,243.73,243.11,243.33,9745.0,243.69,243.73,243.11,243.33,9745.0
2023-07-20 10:05:00,243.35,243.61,242.88,243.14,8180.0,243.35,243.61,242.88,243.14,8180.0
2023-07-20 10:10:00,243.06,243.68,242.8,242.97,10757.0,243.06,243.68,242.8,242.97,10757.0
2023-07-20 10:15:00,243.12,243.3,242.36,242.39,10567.0,243.12,243.3,242.36,242.39,10567.0
2023-07-20 10:20:00,242.24,242.57,242.16,242.19,8577.0,242.24,242.57,242.16,242.19,8577.0
2023-07-20 10:25:00,242.37,242.46,242.07,242.17,16008.0,242.37,242.46,242.07,242.17,16008.0
2023-07-20 10:30:00,242.12,242.16,241.15,241.23,13277.0,242.12,242.16,241.15,241.23,13277.0
2023-07-20 10:35:00,241.56,242.24,241.4,241.53,7525.0,241.56,242.24,241.4,241.53,7525.0
2023-07-20 10:40:00,241.53,241.85,241.29,241.64,4822.0,241.53,241.85,241.29,241.64,4822.0
2023-07-20 10:45:00,241.52,242.11,241.35,241.79,4484.0,241.52,242.11,241.35,241.79,4484.0
2023-07-20 10:50:00,241.78,241.78,241.32,241.69,14157.0,241.78,241.78,241.32,241.69,14157.0
2023-07-20 10:55:00,241.53,241.86,241.4,241.66,3831.0,241.53,241.86,241.4,241.66,3831.0
2023-07-20 11:00:00,241.67,241.67,241.45,241.66,3946.0,241.67,241.67,241.45,241.66,3946.0
2023-07-20 11:05:00,241.77,242.5,241.77,242.35,7634.0,241.77,242.5,241.77,242.35,7634.0
2023-07-20 11:10:00,242.47,242.75,242.46,242.65,11347.0,242.47,242.75,242.46,242.65,11347.0
2023-07-20 11:15:00,242.66,242.66,242.3,242.54,8643.0,242.66,242.66,242.3,242.54,8643.0
2023-07-20 11:20:00,242.46,242.74,242.24,242.24,6675.0,242.46,242.74,242.24,242.24,6675.0
2023-07-20 11:25:00,242.2,242.7,242.12,242.23,3973.0,242.2,242.7,242.12,242.23,3973.0
2023-07-20 11:30:00,242.3,242.69,242.15,242.15,5517.0,242.3,242.69,242.15,242.15,5517.0
2023-07-20 11:35:00,242.15,242.52,241.97,242.48,8328.0,242.15,242.52,241.97,242.48,8328.0
2023-07-20 11:40:00,242.43,242.51,242.18,242.34,3100.0,242.43,242.51,242.18,242.34,3100.0
2023-07-20 11:45:00,242.37,242.39,241.66,241.66,2677.0,242.37,242.39,241.66,241.66,2677.0
2023-07-20 11:50:00,241.62,241.72,241.44,241.52,2820.0,241.62,241.72,241.44,241.52,2820.0
2023-07-20 11:55:00,241.37,241.43,240.95,241.1,8727.0,241.37,241.43,240.95,241.1,8727.0
2023-07-20 12:00:00,241.06,241.74,240.91,241.72,25467.0,241.06,241.74,240.91,241.72,25467.0
2023-07-20 12:05:00,241.85,242.04,241.72,241.87,7873.0,241.85,242.04,241.72,241.87,7873.0
2023-07-20 12:10:00,241.79,242.51,241.76,242.43,47032.0,241.79,242.51,241.76,242.43,47032.0
2023-07-20 12:15:00,242.42,242.53,241.93,241.93,10461.0,242.42,242.53,241.93,241.93,10461.0
2023-07-20 12:20:00,241.98,241.98,241.68,241.68,5663.0,241.98,241.98,241.68,241.68,5663.0
2023-07-20 12:25:00,241.67,241.77,241.18,241.29,3117.0,241.67,241.77,241.18,241.29,3117.0
2023-07-20 12:30:00,241.23,241.34,240.78,240.78,2400.0,241.23,241.34,240.78,240.78,2400.0
2023-07-20 12:35:00,240.8,241.09,240.79,240.84,3943.0,240.8,241.09,240.79,240.84,3943.0
2023-07-20 12:40:00,240.95,241.29,240.93,241.17,5700.0,240.95,241.29,240.93,241.17,5700.0
2023-07-20 12:45:00,241.17,241.17,240.86,240.98,12389.0,241.17,241.17,240.86,240.98,12389.0
2023-07-20 12:50:00,241.16,241.32,241.04,241.05,2449.0,241.16,241.32,241.04,241.05,2449.0
2023-07-20 12:55:00,241.02,241.02,240.55,240.55,5025.0,241.02,241.02,240.55,240.55,5025.0
2023-07-20 13:00:00,240.55,240.77,240.46,240.52,7777.0,240.55,240.77,240.46,240.52,7777.0
2023-07-20 13:05:00,240.43,240.77,240.43,240.45,3550.0,240.43,240.77,240.43,240.45,3550.0
2023-07-20 13:10:00,240.43,241.12,240.37,241.04,5259.0,240.43,241.12,240.37,241.04,5259.0
2023-07-20 13:15:00,241.1,241.12,240.8,240.97,4000.0,241.1,241.12,240.8,240.97,4000.0
2023-07-20 13:20:00,241.1,241.1,240.67,241.06,4444.0,241.1,241.1,240.67,241.06,4444.0
2023-07-20 13:25:00,240.78,241.32,240.78,241.28,2900.0,240.78,241.32,240.78,241.28,2900.0
2023-07-20 13:30:00,241.14,241.49,241.09,241.49,3347.0,241.14,241.49,241.09,241.49,3347.0
2023-07-20 13:35:00,241.58,241.64,241.26,241.29,3488.0,241.58,241.64,241.26,241.29,3488.0
2023-07-20 13:40:00,241.21,241.25,241.02,241.07,5009.0,241.21,241.25,241.02,241.07,5009.0
2023-07-20 13:45:00,241.26,241.37,241.16,241.34,2738.0,241.26,241.37,241.16,241.34,2738.0
2023-07-20 13:50:00,241.21,241.56,241.15,241.24,4567.0,241.21,241.56,241.15,241.24,4567.0
2023-07-20 13:55:00,241.21,241.24,241.0,241.1,5529.0,241.21,241.24,241.0,241.1,5529.0
2023-07-20 14:00:00,241.02,241.04,240.66,240.69,3814.0,241.02,241.04,240.66,240.69,3814.0
2023-07-20 14:05:00,240.69,240.92,240.59,240.74,3744.0,240.69,240.92,240.59,240.74,3744.0
2023-07-20 14:10:00,240.63,240.68,240.44,240.44,3502.0,240.63,240.68,240.44,240.44,3502.0
2023-07-20 14:15:00,240.4,240.4,239.86,239.87,5156.0,240.4,240.4,239.86,239.87,5156.0
2023-07-20 14:20:00,239.83,240.15,239.77,240.06,5320.0,239.83,240.15,239.77,240.06,5320.0
2023-07-20 14:25:00,239.94,239.98,239.5,239.51,5534.0,239.94,239.98,239.5,239.51,5534.0
2023-07-20 14:30:00,239.49,239.78,239.23,239.58,6937.0,239.49,239.78,239.23,239.58,6937.0
2023-07-20 14:35:00,239.61,239.76,239.48,239.62,6978.0,239.61,239.76,239.48,239.62,6978.0
2023-07-20 14:40:00,239.52,239.66,239.13,239.3,2675.0,239.52,239.66,239.13,239.3,2675.0
2023-07-20 14:45:00,239.36,239.58,239.36,239.45,5908.0,239.36,239.58,239.36,239.45,5908.0
2023-07-20 14:50:00,239.54,239.6,239.24,239.36,4000.0,239.54,239.6,239.24,239.36,4000.0
2023-07-20 14:55:00,239.3,239.39,239.18,239.21,3915.0,239.3,239.39,239.18,239.21,3915.0
2023-07-20 15:00:00,239.2,239.42,238.99,238.99,5971.0,239.2,239.42,238.99,238.99,5971.0
2023-07-20 15:05:00,238.98,239.14,238.5,238.5,15846.0,238.98,239.14,238.5,238.5,15846.0
2023-07-20 15:10:00,238.51,238.84,238.42,238.51,12693.0,238.51,238.84,238.42,238.51,12693.0
2023-07-20 15:15:00,238.48,238.64,238.27,238.52,7201.0,238.48,238.64,238.27,238.52,7201.0
2023-07-20 15:20:00,238.42,238.74,238.39,238.49,5500.0,238.42,238.74,238.39,238.49,5500.0
2023-07-20 15:25:00,238.51,238.6,238.15,238.24,6242.0,238.51,238.6,238.15,238.24,6242.0
2023-07-20 15:30:00,238.24,238.86,238.24,238.7,12156.0,238.24,238.86,238.24,238.7,12156.0
2023-07-20 15:35:00,238.66,239.12,238.6,238.91,8004.0,238.66,239.12,238.6,238.91,8004.0
2023-07-20 15:40:00,239.01,239.19,238.85,238.86,7641.0,239.01,239.19,238.85,238.86,7641.0
2023-07-20 15:45:00,238.78,239.06,238.61,238.89,19950.0,238.78,239.06,238.61,238.89,19950.0
2023-07-20 15:50:00,238.95,239.59,238.95,239.13,28159.0,238.95,239.59,238.95,239.13,28159.0
2023-07-20 15:55:00,239.12,239.16,238.66,238.66,58217.0,239.12,239.16,238.66,238.66,58217.0
2023-07-21 09:30:00,241.42,243.69,240.83,243.51,63547.0,241.42,243.69,240.83,243.51,63547.0
2023-07-21 09:35:00,243.62,244.23,242.81,242.94,15220.0,243.62,244.23,242.81,242.94,15220.0
2023-07-21 09:40:00,242.87,243.55,242.63,243.33,22821.0,242.87,243.55,242.63,243.33,22821.0
2023-07-21 09:45:00,243.5,244.45,243.05,243.39,128019.0,243.5,244.45,243.05,243.39,128019.0
2023-07-21 09:50:00,243.32,243.32,242.25,242.43,12995.0,243.32,243.32,242.25,242.43,12995.0
2023-07-21 09:55:00,242.64,242.64,242.13,242.22,6333.0,242.64,242.64,242.13,242.22,6333.0
2023-07-21 10:00:00,242.1,242.18,241.26,241.98,5704.0,242.1,242.18,241.26,241.98,5704.0
2023-07-21 10:05:00,242.04,242.6,241.41,242.38,10150.0,242.04,242.6,241.41,242.38,10150.0
2023-07-21 10:10:00,242.52,243.08,242.48,242.9,4128.0,242.52,243.08,242.48,242.9,4128.0
2023-07-21 10:15:00,242.95,243.96,242.9,243.54,11409.0,242.95,243.96,242.9,243.54,11409.0
2023-07-21 10:20:00,243.5,243.66,242.83,242.9,11123.0,243.5,243.66,242.83,242.9,11123.0
2023-07-21 10:25:00,242.83,242.95,241.92,242.08,18372.0,242.83,242.95,241.92,242.08,18372.0
2023-07-21 10:30:00,242.12,243.09,242.12,242.56,9613.0,242.12,243.09,242.12,242.56,9613.0
2023-07-21 10:35:00,242.38,242.95,241.72,241.93,11978.0,242.38,242.95,241.72,241.93,11978.0
2023-07-21 10:40:00,241.84,242.46,241.83,242.22,6472.0,241.84,242.46,241.83,242.22,6472.0
2023-07-21 10:45:00,242.3,242.68,242.14,242.14,4590.0,242.3,242.68,242.14,242.14,4590.0
2023-07-21 10:50:00,242.23,242.23,241.58,241.8,12298.0,242.23,242.23,241.58,241.8,12298.0
2023-07-21 10:55:00,241.93,242.0,241.51,241.69,6418.0,241.93,242.0,241.51,241.69,6418.0
2023-07-21 11:00:00,241.91,242.04,241.47,241.48,3037.0,241.91,242.04,241.47,241.48,3037.0
2023-07-21 11:05:00,241.55,242.78,241.54,242.65,11501.0,241.55,242.78,241.54,242.65,11501.0
2023-07-21 11:10:00,242.63,242.93,242.5,242.58,13620.0,242.63,242.93,242.5,242.58,13620.0
2023-07-21 11:15:00,242.66,242.82,242.5,242.5,9071.0,242.66,242.82,242.5,242.5,9071.0
2023-07-21 11:20:00,242.42,242.67,242.32,242.53,7872.0,242.42,242.67,242.32,242.53,7872.0
2023-07-21 11:25:00,242.54,242.95,242.54,242.88,6831.0,242.54,242.95,242.54,242.88,6831.0
2023-07-21 11:30:00,242.76,243.24,242.7,242.71,7720.0,242.76,243.24,242.7,242.71,7720.0
2023-07-21 11:35:00,242.69,242.76,242.54,242.71,6123.0,242.69,242.76,242.54,242.71,6123.0
2023-07-21 11:40:00,242.74,242.89,242.14,242.25,10199.0,242.74,242.89,242.14,242.25,10199.0
2023-07-21 11:45:00,242.25,242.57,242.1,242.57,10890.0,242.25,242.57,242.1,242.57,10890.0
2023-07-21 11:50:00,242.56,242.95,242.55,242.62,10757.0,242.56,242.95,242.55,242.62,10757.0
2023-07-21 11:55:00,242.56,243.06,242.55,243.03,12316.0,242.56,243.06,242.55,243.03,12316.0
2023-07-21 12:00:00,243.04,243.15,242.5,243.01,9750.0,243.04,243.15,242.5,243.01,9750.0
2023-07-21 12:05:00,242.94,243.09,242.75,242.8,4000.0,242.94,243.09,242.75,242.8,4000.0
2023-07-21 12:10:00,242.82,243.02,242.66,242.77,3989.0,242.82,243.02,242.66,242.77,3989.0
2023-07-21 12:15:00,242.83,243.25,242.63,243.25,15935.0,242.83,243.25,242.63,243.25,15935.0
2023-07-21 12:20:00,243.02,243.27,243.0,243.08,6150.0,243.02,243.27,243.0,243.08,6150.0
2023-07-21 12:25:00,243.08,243.15,242.79,242.84,8931.0,243.08,243.15,242.79,242.84,8931.0
2023-07-21 12:30:00,242.84,243.03,242.67,242.86,15039.0,242.84,243.03,242.67,242.86,15039.0
2023-07-21 12:35:00,242.86,243.08,242.69,242.96,11865.0,242.86,243.08,242.69,242.96,11865.0
2023-07-21 12:40:00,242.96,243.14,242.8,242.96,13903.0,242.96,243.14,242.8,242.96,13903.0
2023-07-21 12:45:00,242.96,243.03,242.79,243.02,14282.0,242.96,243.03,242.79,243.02,14282.0
2023-07-21 12:50:00,243.01,243.4,242.71,243.22,17013.0,243.01,243.4,242.71,243.22,17013.0
2023-07-21 12:55:00,243.26,243.43,243.1,243.21,8195.0,243.26,243.43,243.1,243.21,8195.0
2023-07-21 13:00:00,243.25,243.47,243.23,243.34,4282.0,243.25,243.47,243.23,243.34,4282.0
2023-07-21 13:05:00,243.37,243.69,243.36,243.47,9017.0,243.37,243.69,243.36,243.47,9017.0
2023-07-21 13:10:00,243.37,243.66,243.24,243.24,8090.0,243.37,243.66,243.24,243.24,8090.0
2023-07-21 13:15:00,243.29,243.32,243.03,243.19,5345.0,243.29,243.32,243.03,243.19,5345.0
2023-07-21 13:20:00,243.12,243.36,243.08,243.23,4876.0,243.12,243.36,243.08,243.23,4876.0
2023-07-21 13:25:00,243.17,243.56,243.11,243.56,6005.0,243.17,243.56,243.11,243.56,6005.0
2023-07-21 13:30:00,243.66,243.66,243.42,243.58,5188.0,243.66,243.66,243.42,243.58,5188.0
2023-07-21 13:35:00,243.58,243.58,243.16,243.31,6092.0,243.58,243.58,243.16,243.31,6092.0
2023-07-21 13:40:00,243.31,243.46,243.07,243.14,5381.0,243.31,243.46,243.07,243.14,5381.0
2023-07-21 13:45:00,243.16,243.38,243.14,243.2,7136.0,243.16,243.38,243.14,243.2,7136.0
2023-07-21 13:50:00,243.21,243.56,243.21,243.47,7997.0,243.21,243.56,243.21,243.47,7997.0
2023-07-21 13:55:00,243.49,243.81,243.27,243.6,14659.0,243.49,243.81,243.27,243.6,14659.0
2023-07-21 14:00:00,243.61,243.72,243.5,243.59,11181.0,243.61,243.72,243.5,243.59,11181.0
2023-07-21 14:05:00,243.54,243.82,243.45,243.59,8316.0,243.54,243.82,243.45,243.59,8316.0
2023-07-21 14:10:00,243.62,243.71,243.01,243.08,20037.0,243.62,243.71,243.01,243.08,20037.0
2023-07-21 14:15:00,243.06,243.51,243.04,243.34,14433.0,243.06,243.51,243.04,243.34,14433.0
2023-07-21 14:20:00,243.48,243.5,243.14,243.26,15180.0,243.48,243.5,243.14,243.26,15180.0
2023-07-21 14:25:00,243.26,243.36,243.04,243.36,10923.0,243.26,243.36,243.04,243.36,10923.0
2023-07-21 14:30:00,243.3,243.34,243.06,243.28,21473.0,243.3,243.34,243.06,243.28,21473.0
2023-07-21 14:35:00,243.26,243.49,243.17,243.24,9428.0,243.26,243.49,243.17,243.24,9428.0
2023-07-21 14:40:00,243.24,243.65,243.24,243.52,26823.0,243.24,243.65,243.24,243.52,26823.0
2023-07-21 14:45:00,243.52,243.7,243.42,243.56,9810.0,243.52,243.7,243.42,243.56,9810.0
2023-07-21 14:50:00,243.5,243.55,242.93,242.94,5745.0,243.5,243.55,242.93,242.94,5745.0
2023-07-21 14:55:00,242.93,242.95,242.67,242.73,7634.0,242.93,242.95,242.67,242.73,7634.0
2023-07-21 15:00:00,242.68,242.71,242.47,242.55,6474.0,242.68,242.71,242.47,242.55,6474.0
2023-07-21 15:05:00,242.54,242.73,242.29,242.52,16135.0,242.54,242.73,242.29,242.52,16135.0
2023-07-21 15:10:00,242.5,242.51,241.87,242.1,13846.0,242.5,242.51,241.87,242.1,13846.0
2023-07-21 15:15:00,242.1,242.69,242.05,242.56,20456.0,242.1,242.69,242.05,242.56,20456.0
2023-07-21 15:20:00,242.64,242.93,242.45,242.75,12178.0,242.64,242.93,242.45,242.75,12178.0
2023-07-21 15:25:00,242.68,242.95,242.51,242.87,11216.0,242.68,242.95,242.51,242.87,11216.0
2023-07-21 15:30:00,242.92,243.15,242.71,242.79,29181.0,242.92,243.15,242.71,242.79,29181.0
2023-07-21 15:35:00,242.8,243.01,242.71,242.72,12760.0,242.8,243.01,242.71,242.72,12760.0
2023-07-21 15:40:00,242.67,242.74,242.23,242.61,48584.0,242.67,242.74,242.23,242.61,48584.0
2023-07-21 15:45:00,242.63,243.42,242.62,243.24,34981.0,242.63,243.42,242.62,243.24,34981.0
2023-07-21 15:50:00,243.22,243.83,242.6,243.61,115922.0,243.22,243.83,242.6,243.61,115922.0
2023-07-21 15:55:00,243.51,243.51,242.64,242.76,114155.0,243.51,243.51,242.64,242.76,114155.0
2023-07-24 09:30:00,242.49,243.28,240.34,240.34,43710.0,242.49,243.28,240.34,240.34,43710.0
2023-07-24 09:35:00,240.07,240.83,239.56,240.82,44851.0,240.07,240.83,239.56,240.82,44851.0
2023-07-24 09:40:00,240.83,241.84,240.24,241.56,19756.0,240.83,241.84,240.24,241.56,19756.0
2023-07-24 09:45:00,241.36,241.59,240.17,240.21,17122.0,241.36,241.59,240.17,240.21,17122.0
2023-07-24 09:50:00,240.19,240.96,239.84,240.17,28307.0,240.19,240.96,239.84,240.17,28307.0
2023-07-24 09:55:00,240.02,240.38,239.18,239.57,28402.0,240.02,240.38,239.18,239.57,28402.0
2023-07-24 10:00:00,239.69,239.76,238.43,238.88,21565.0,239.69,239.76,238.43,238.88,21565.0
2023-07-24 10:05:00,238.86,239.03,238.13,238.21,21562.0,238.86,239.03,238.13,238.21,21562.0
2023-07-24 10:10:00,238.3,239.79,238.11,239.79,11371.0,238.3,239.79,238.11,239.79,11371.0
2023-07-24 10:15:00,239.68,240.13,239.47,240.13,8061.0,239.68,240.13,239.47,240.13,8061.0
2023-07-24 10:20:00,240.0,241.02,239.98,240.83,8035.0,240.0,241.02,239.98,240.83,8035.0
2023-07-24 10:25:00,240.71,241.16,240.07,240.73,9210.0,240.71,241.16,240.07,240.73,9210.0
2023-07-24 10:30:00,240.81,241.18,240.67,240.9,4782.0,240.81,241.18,240.67,240.9,4782.0
2023-07-24 10:35:00,240.88,241.7,240.88,241.15,8845.0,240.88,241.7,240.88,241.15,8845.0
2023-07-24 10:40:00,240.97,241.61,240.96,241.47,6890.0,240.97,241.61,240.96,241.47,6890.0
2023-07-24 10:45:00,241.45,241.64,240.98,240.98,5762.0,241.45,241.64,240.98,240.98,5762.0
2023-07-24 10:50:00,241.02,241.45,240.96,241.35,6695.0,241.02,241.45,240.96,241.35,6695.0
2023-07-24 10:55:00,241.42,241.51,240.72,240.72,7981.0,241.42,241.51,240.72,240.72,7981.0
2023-07-24 11:00:00,240.7,240.71,240.11,240.13,7439.0,240.7,240.71,240.11,240.13,7439.0
2023-07-24 11:05:00,240.06,240.08,239.57,240.08,8729.0,240.06,240.08,239.57,240.08,8729.0
2023-07-24 11:10:00,240.12,240.95,240.05,240.91,11922.0,240.12,240.95,240.05,240.91,11922.0
2023-07-24 11:15:00,241.0,241.29,240.94,241.29,6694.0,241.0,241.29,240.94,241.29,6694.0
2023-07-24 11:20:00,241.2,241.21,240.44,240.9,4968.0,241.2,241.21,240.44,240.9,4968.0
2023-07-24 11:25:00,240.81,240.87,240.55,240.55,2379.0,240.81,240.87,240.55,240.55,2379.0
2023-07-24 11:30:00,240.44,240.52,239.78,239.93,16937.0,240.44,240.52,239.78,239.93,16937.0
2023-07-24 11:35:00,239.89,240.0,239.26,239.67,5685.0,239.89,240.0,239.26,239.67,5685.0
2023-07-24 11:40:00,239.48,239.76,239.29,239.7,3985.0,239.48,239.76,239.29,239.7,3985.0
2023-07-24 11:45:00,239.67,240.21,239.58,240.21,5534.0,239.67,240.21,239.58,240.21,5534.0
2023-07-24 11:50:00,240.13,240.53,240.13,240.32,4040.0,240.13,240.53,240.13,240.32,4040.0
2023-07-24 11:55:00,240.38,240.65,240.38,240.64,3025.0,240.38,240.65,240.38,240.64,3025.0
2023-07-24 12:00:00,240.69,240.84,240.5,240.66,6427.0,240.69,240.84,240.5,240.66,6427.0
2023-07-24 12:05:00,240.73,240.88,240.43,240.74,5174.0,240.73,240.88,240.43,240.74,5174.0
2023-07-24 12:10:00,240.63,240.92,240.62,240.79,3607.0,240.63,240.92,240.62,240.79,3607.0
2023-07-24 12:15:00,240.83,241.05,240.33,240.34,4140.0,240.83,241.05,240.33,240.34,4140.0
2023-07-24 12:20:00,240.3,240.39,239.67,239.78,8062.0,240.3,240.39,239.67,239.78,8062.0
2023-07-24 12:25:00,239.8,239.86,239.53,239.72,6461.0,239.8,239.86,239.53,239.72,6461.0
2023-07-24 12:30:00,239.67,240.2,239.66,240.0,14601.0,239.67,240.2,239.66,240.0,14601.0
2023-07-24 12:35:00,240.04,240.2,240.01,240.16,5500.0,240.04,240.2,240.01,240.16,5500.0
2023-07-24 12:40:00,240.11,240.42,240.01,240.08,4637.0,240.11,240.42,240.01,240.08,4637.0
2023-07-24 12:45:00,240.13,240.34,239.88,240.12,6740.0,240.13,240.34,239.88,240.12,6740.0
2023-07-24 12:50:00,240.07,240.63,240.0,240.63,5701.0,240.07,240.63,240.0,240.63,5701.0
2023-07-24 12:55:00,240.6,240.82,240.52,240.61,12162.0,240.6,240.82,240.52,240.61,12162.0
2023-07-24 13:00:00,240.7,240.7,240.25,240.41,6591.0,240.7,240.7,240.25,240.41,6591.0
2023-07-24 13:05:00,240.39,240.62,240.34,240.59,6491.0,240.39,240.62,240.34,240.59,6491.0
2023-07-24 13:10:00,240.65,240.95,240.42,240.94,4719.0,240.65,240.95,240.42,240.94,4719.0
2023-07-24 13:15:00,241.05,241.12,240.78,240.82,5947.0,241.05,241.12,240.78,240.82,5947.0
2023-07-24 13:20:00,240.8,241.01,240.72,240.89,4328.0,240.8,241.01,240.72,240.89,4328.0
2023-07-24 13:25:00,240.84,240.9,240.41,240.54,15143.0,240.84,240.9,240.41,240.54,15143.0
2023-07-24 13:30:00,240.52,240.7,240.45,240.7,8275.0,240.52,240.7,240.45,240.7,8275.0
2023-07-24 13:35:00,240.71,241.54,240.71,241.52,4176.0,240.71,241.54,240.71,241.52,4176.0
2023-07-24 13:40:00,241.65,241.72,241.48,241.68,3309.0,241.65,241.72,241.48,241.68,3309.0
2023-07-24 13:45:00,241.71,241.71,241.4,241.56,4998.0,241.71,241.71,241.4,241.56,4998.0
2023-07-24 13:50:00,241.61,241.71,241.41,241.71,5437.0,241.61,241.71,241.41,241.71,5437.0
2023-07-24 13:55:00,241.71,241.87,241.21,241.23,8402.0,241.71,241.87,241.21,241.23,8402.0
2023-07-24 14:00:00,241.27,241.5,241.21,241.32,8681.0,241.27,241.5,241.21,241.32,8681.0
2023-07-24 14:05:00,241.29,241.41,241.04,241.12,5923.0,241.29,241.41,241.04,241.12,5923.0
2023-07-24 14:10:00,241.08,241.7,241.08,241.59,13945.0,241.08,241.7,241.08,241.59,13945.0
2023-07-24 14:15:00,241.51,241.7,241.46,241.62,4192.0,241.51,241.7,241.46,241.62,4192.0
2023-07-24 14:20:00,241.63,241.65,241.35,241.42,9634.0,241.63,241.65,241.35,241.42,9634.0
2023-07-24 14:25:00,241.4,241.62,241.31,241.32,4200.0,241.4,241.62,241.31,241.32,4200.0
2023-07-24 14:30:00,241.34,241.44,241.11,241.25,11402.0,241.34,241.44,241.11,241.25,11402.0
2023-07-24 14:35:00,241.24,241.29,241.04,241.26,9295.0,241.24,241.29,241.04,241.26,9295.0
2023-07-24 14:40:00,241.17,241.23,240.81,240.88,2500.0,241.17,241.23,240.81,240.88,2500.0
2023-07-24 14:45:00,240.88,241.09,240.74,241.09,6251.0,240.88,241.09,240.74,241.09,6251.0
2023-07-24 14:50:00,241.09,241.38,241.04,241.34,4210.0,241.09,241.38,241.04,241.34,4210.0
2023-07-24 14:55:00,241.32,241.39,241.14,241.15,5416.0,241.32,241.39,241.14,241.15,5416.0
2023-07-24 15:00:00,241.18,241.66,241.16,241.25,18320.0,241.18,241.66,241.16,241.25,18320.0
2023-07-24 15:05:00,241.25,241.31,241.07,241.17,8317.0,241.25,241.31,241.07,241.17,8317.0
2023-07-24 15:10:00,241.22,241.22,240.86,240.86,9531.0,241.22,241.22,240.86,240.86,9531.0
2023-07-24 15:15:00,240.89,241.39,240.88,241.37,13824.0,240.89,241.39,240.88,241.37,13824.0
2023-07-24 15:20:00,241.32,241.38,241.1,241.11,12784.0,241.32,241.38,241.1,241.11,12784.0
2023-07-24 15:25:00,241.1,241.17,240.5,240.61,16786.0,241.1,241.17,240.5,240.61,16786.0
2023-07-24 15:30:00,240.64,240.95,240.62,240.83,14172.0,240.64,240.95,240.62,240.83,14172.0
2023-07-24 15:35:00,240.79,240.9,240.59,240.65,10039.0,240.79,240.9,240.59,240.65,10039.0
2023-07-24 15:40:00,240.68,241.17,240.34,240.99,32314.0,240.68,241.17,240.34,240.99,32314.0
2023-07-24 15:45:00,241.06,241.17,240.85,240.99,23907.0,241.06,241.17,240.85,240.99,23907.0
2023-07-24 15:50:00,241.16,241.18,240.56,240.89,44962.0,241.16,241.18,240.56,240.89,44962.0
2023-07-24 15:55:00,240.86,241.34,240.85,241.13,100275.0,240.86,241.34,240.85,241.13,100275.0
2023-07-25 09:30:00,231.82,235.59,231.56,234.4,183497.0,231.82,235.59,231.56,234.4,183497.0
2023-07-25 09:35:00,234.3,237.22,232.82,235.41,133970.0,234.3,237.22,232.82,235.41,133970.0
2023-07-25 09:40:00,235.71,237.55,235.12,237.4,55121.0,235.71,237.55,235.12,237.4,55121.0
2023-07-25 09:45:00,237.64,239.62,237.16,239.59,42607.0,237.64,239.62,237.16,239.59,42607.0
2023-07-25 09:50:00,239.59,240.9,239.49,239.99,52522.0,239.59,240.9,239.49,239.99,52522.0
2023-07-25 09:55:00,240.17,240.57,238.67,239.53,57839.0,240.17,240.57,238.67,239.53,57839.0
2023-07-25 10:00:00,239.53,239.83,238.34,238.51,61304.0,239.53,239.83,238.34,238.51,61304.0
2023-07-25 10:05:00,238.51,239.29,238.32,239.19,28995.0,238.51,239.29,238.32,239.19,28995.0
2023-07-25 10:10:00,239.34,239.46,238.47,239.02,19076.0,239.34,239.46,238.47,239.02,19076.0
2023-07-25 10:15:00,239.01,239.5,237.85,238.1,32495.0,239.01,239.5,237.85,238.1,32495.0
2023-07-25 10:20:00,237.96,238.22,237.19,237.6,31488.0,237.96,238.22,237.19,237.6,31488.0
2023-07-25 10:25:00,237.6,237.6,235.87,236.02,43866.0,237.6,237.6,235.87,236.02,43866.0
2023-07-25 10:30:00,236.13,236.92,236.12,236.65,15410.0,236.13,236.92,236.12,236.65,15410.0
2023-07-25 10:35:00,236.78,236.88,236.2,236.31,27885.0,236.78,236.88,236.2,236.31,27885.0
2023-07-25 10:40:00,236.39,236.81,235.84,236.16,19770.0,236.39,236.81,235.84,236.16,19770.0
2023-07-25 10:45:00,236.06,236.76,235.71,236.4,17243.0,236.06,236.76,235.71,236.4,17243.0
2023-07-25 10:50:00,236.36,236.46,235.61,235.86,26870.0,236.36,236.46,235.61,235.86,26870.0
2023-07-25 10:55:00,235.89,236.83,235.88,236.83,27706.0,235.89,236.83,235.88,236.83,27706.0
2023-07-25 11:00:00,236.7,237.43,236.62,236.89,17158.0,236.7,237.43,236.62,236.89,17158.0
2023-07-25 11:05:00,236.87,237.59,236.51,236.65,9829.0,236.87,237.59,236.51,236.65,9829.0
2023-07-25 11:10:00,236.44,238.05,236.44,237.96,21183.0,236.44,238.05,236.44,237.96,21183.0
2023-07-25 11:15:00,238.15,238.66,237.65,238.27,12987.0,238.15,238.66,237.65,238.27,12987.0
2023-07-25 11:20:00,238.11,238.52,237.66,238.03,10585.0,238.11,238.52,237.66,238.03,10585.0
2023-07-25 11:25:00,238.23,238.42,237.62,238.04,9930.0,238.23,238.42,237.62,238.04,9930.0
2023-07-25 11:30:00,238.17,238.99,238.16,238.99,8945.0,238.17,238.99,238.16,238.99,8945.0
2023-07-25 11:35:00,238.98,239.47,238.74,238.96,17616.0,238.98,239.47,238.74,238.96,17616.0
2023-07-25 11:40:00,238.7,238.94,238.35,238.38,10376.0,238.7,238.94,238.35,238.38,10376.0
2023-07-25 11:45:00,238.51,238.52,238.01,238.02,7633.0,238.51,238.52,238.01,238.02,7633.0
2023-07-25 11:50:00,238.04,238.42,238.0,238.25,4500.0,238.04,238.42,238.0,238.25,4500.0
2023-07-25 11:55:00,238.32,238.32,237.95,238.07,19503.0,238.32,238.32,237.95,238.07,19503.0
2023-07-25 12:00:00,238.14,238.57,238.09,238.25,15656.0,238.14,238.57,238.09,238.25,15656.0
2023-07-25 12:05:00,238.33,238.53,238.28,238.49,6606.0,238.33,238.53,238.28,238.49,6606.0
2023-07-25 12:10:00,238.53,238.67,238.1,238.16,6410.0,238.53,238.67,238.1,238.16,6410.0
2023-07-25 12:15:00,237.99,238.4,237.78,238.38,7368.0,237.99,238.4,237.78,238.38,7368.0
2023-07-25 12:20:00,238.33,238.8,238.18,238.71,22505.0,238.33,238.8,238.18,238.71,22505.0
2023-07-25 12:25:00,238.71,238.71,238.06,238.27,12100.0,238.71,238.71,238.06,238.27,12100.0
2023-07-25 12:30:00,238.24,238.34,237.72,237.77,10989.0,238.24,238.34,237.72,237.77,10989.0
2023-07-25 12:35:00,237.71,237.71,237.31,237.61,10099.0,237.71,237.71,237.31,237.61,10099.0
2023-07-25 12:40:00,237.59,238.25,237.41,238.15,8305.0,237.59,238.25,237.41,238.15,8305.0
2023-07-25 12:45:00,238.13,238.13,237.56,237.58,5696.0,238.13,238.13,237.56,237.58,5696.0
2023-07-25 12:50:00,237.64,238.16,237.64,238.06,8973.0,237.64,238.16,237.64,238.06,8973.0
2023-07-25 12:55:00,238.32,238.36,238.16,238.24,5663.0,238.32,238.36,238.16,238.24,5663.0
2023-07-25 13:00:00,238.18,238.18,237.49,237.5,7022.0,238.18,238.18,237.49,237.5,7022.0
2023-07-25 13:05:00,237.42,237.61,236.81,237.39,9810.0,237.42,237.61,236.81,237.39,9810.0
2023-07-25 13:10:00,237.19,237.22,236.95,237.21,6810.0,237.19,237.22,236.95,237.21,6810.0
2023-07-25 13:15:00,237.25,237.36,237.1,237.34,5564.0,237.25,237.36,237.1,237.34,5564.0
2023-07-25 13:20:00,237.41,237.79,237.37,237.72,6556.0,237.41,237.79,237.37,237.72,6556.0
2023-07-25 13:25:00,237.8,237.95,237.33,237.39,8374.0,237.8,237.95,237.33,237.39,8374.0
2023-07-25 13:30:00,237.37,237.44,236.72,237.09,16370.0,237.37,237.44,236.72,237.09,16370.0
2023-07-25 13:35:00,237.06,237.33,236.88,237.25,4780.0,237.06,237.33,236.88,237.25,4780.0
2023-07-25 13:40:00,237.25,237.29,237.02,237.25,5374.0,237.25,237.29,237.02,237.25,5374.0
2023-07-25 13:45:00,237.17,237.25,236.73,236.83,10408.0,237.17,237.25,236.73,236.83,10408.0
2023-07-25 13:50:00,236.85,237.09,236.81,237.09,4216.0,236.85,237.09,236.81,237.09,4216.0
2023-07-25 13:55:00,237.09,237.22,236.53,236.86,9658.0,237.09,237.22,236.53,236.86,9658.0
2023-07-25 14:00:00,236.86,237.22,236.86,237.2,4168.0,236.86,237.22,236.86,237.2,4168.0
2023-07-25 14:05:00,237.13,237.19,236.89,236.89,7285.0,237.13,237.19,236.89,236.89,7285.0
2023-07-25 14:10:00,236.86,237.3,236.77,237.3,30359.0,236.86,237.3,236.77,237.3,30359.0
2023-07-25 14:15:00,237.32,237.84,237.32,237.81,5222.0,237.32,237.84,237.32,237.81,5222.0
2023-07-25 14:20:00,237.73,237.89,237.56,237.88,7253.0,237.73,237.89,237.56,237.88,7253.0
2023-07-25 14:25:00,237.89,238.0,237.52,237.73,9488.0,237.89,238.0,237.52,237.73,9488.0
2023-07-25 14:30:00,237.73,238.05,237.72,237.86,5770.0,237.73,238.05,237.72,237.86,5770.0
2023-07-25 14:35:00,237.88,237.97,237.49,237.5,10085.0,237.88,237.97,237.49,237.5,10085.0
2023-07-25 14:40:00,237.56,237.79,237.43,237.63,6495.0,237.56,237.79,237.43,237.63,6495.0
2023-07-25 14:45:00,237.71,237.93,237.68,237.81,7140.0,237.71,237.93,237.68,237.81,7140.0
2023-07-25 14:50:00,237.9,238.05,237.84,237.87,8550.0,237.9,238.05,237.84,237.87,8550.0
2023-07-25 14:55:00,237.92,237.92,237.17,237.18,9177.0,237.92,237.92,237.17,237.18,9177.0
2023-07-25 15:00:00,237.22,237.58,237.08,237.43,12968.0,237.22,237.58,237.08,237.43,12968.0
2023-07-25 15:05:00,237.42,237.61,237.42,237.56,11235.0,237.42,237.61,237.42,237.56,11235.0
2023-07-25 15:10:00,237.56,237.62,237.07,237.18,15855.0,237.56,237.62,237.07,237.18,15855.0
2023-07-25 15:15:00,237.23,237.69,236.92,237.27,29850.0,237.23,237.69,236.92,237.27,29850.0
2023-07-25 15:20:00,237.25,237.51,237.08,237.37,31597.0,237.25,237.51,237.08,237.37,31597.0
2023-07-25 15:25:00,237.4,237.65,237.26,237.26,12072.0,237.4,237.65,237.26,237.26,12072.0
2023-07-25 15:30:00,237.26,237.42,236.81,237.42,52279.0,237.26,237.42,236.81,237.42,52279.0
2023-07-25 15:35:00,237.36,237.73,237.21,237.45,17374.0,237.36,237.73,237.21,237.45,17374.0
2023-07-25 15:40:00,237.53,237.66,237.35,237.46,23179.0,237.53,237.66,237.35,237.46,23179.0
2023-07-25 15:45:00,237.6,238.0,237.37,238.0,30984.0,237.6,238.0,237.37,238.0,30984.0
2023-07-25 15:50:00,237.93,238.49,237.82,238.47,77522.0,237.93,238.49,237.82,238.47,77522.0
2023-07-25 15:55:00,238.38,238.42,237.89,238.27,131474.0,238.38,238.42,237.89,238.27,131474.0
2023-07-26 09:30:00,236.38,237.97,235.96,236.91,28384.0,236.38,237.97,235.96,236.91,28384.0
2023-07-26 09:35:00,236.99,238.0,236.99,237.66,11250.0,236.99,238.0,236.99,237.66,11250.0
2023-07-26 09:40:00,237.85,237.97,236.9,236.9,9491.0,237.85,237.97,236.9,236.9,9491.0
2023-07-26 09:45:00,236.73,236.75,236.01,236.26,31261.0,236.73,236.75,236.01,236.26,31261.0
2023-07-26 09:50:00,236.15,236.58,235.86,236.11,20715.0,236.15,236.58,235.86,236.11,20715.0
2023-07-26 09:55:00,236.25,236.81,236.04,236.72,6473.0,236.25,236.81,236.04,236.72,6473.0
2023-07-26 10:00:00,236.78,237.52,236.6,236.6,11982.0,236.78,237.52,236.6,236.6,11982.0
2023-07-26 10:05:00,236.65,236.98,236.51,236.72,33993.0,236.65,236.98,236.51,236.72,33993.0
2023-07-26 10:10:00,236.75,237.25,236.45,237.25,14820.0,236.75,237.25,236.45,237.25,14820.0
2023-07-26 10:15:00,237.16,237.16,236.65,236.86,4929.0,237.16,237.16,236.65,236.86,4929.0
2023-07-26 10:20:00,236.8,237.12,236.1,236.2,16864.0,236.8,237.12,236.1,236.2,16864.0
2023-07-26 10:25:00,236.11,236.73,236.1,236.73,15888.0,236.11,236.73,236.1,236.73,15888.0
2023-07-26 10:30:00,236.63,236.81,236.24,236.24,4057.0,236.63,236.81,236.24,236.24,4057.0
2023-07-26 10:35:00,236.16,236.54,236.15,236.38,12148.0,236.16,236.54,236.15,236.38,12148.0
2023-07-26 10:40:00,236.38,236.73,236.27,236.73,8362.0,236.38,236.73,236.27,236.73,8362.0
2023-07-26 10:45:00,236.71,236.81,236.28,236.28,6031.0,236.71,236.81,236.28,236.28,6031.0
2023-07-26 10:50:00,236.14,236.14,235.55,235.55,4629.0,236.14,236.14,235.55,235.55,4629.0
2023-07-26 10:55:00,235.5,235.5,235.0,235.26,5545.0,235.5,235.5,235.0,235.26,5545.0
2023-07-26 11:00:00,235.15,235.15,234.06,234.68,7314.0,235.15,235.15,234.06,234.68,7314.0
2023-07-26 11:05:00,234.89,234.89,234.16,234.2,10968.0,234.89,234.89,234.16,234.2,10968.0
2023-07-26 11:10:00,234.09,234.48,233.68,234.48,7931.0,234.09,234.48,233.68,234.48,7931.0
2023-07-26 11:15:00,234.48,234.7,234.19,234.55,3782.0,234.48,234.7,234.19,234.55,3782.0
2023-07-26 11:20:00,234.74,234.82,233.91,233.91,4873.0,234.74,234.82,233.91,233.91,4873.0
2023-07-26 11:25:00,233.95,234.0,233.67,233.94,7852.0,233.95,234.0,233.67,233.94,7852.0
2023-07-26 11:30:00,233.98,234.26,233.81,234.04,5861.0,233.98,234.26,233.81,234.04,5861.0
2023-07-26 11:35:00,233.84,233.84,233.6,233.66,5062.0,233.84,233.84,233.6,233.66,5062.0
2023-07-26 11:40:00,233.79,234.0,233.34,233.64,6726.0,233.79,234.0,233.34,233.64,6726.0
2023-07-26 11:45:00,233.66,233.7,233.26,233.69,3735.0,233.66,233.7,233.26,233.69,3735.0
2023-07-26 11:50:00,233.61,233.61,233.31,233.38,5301.0,233.61,233.61,233.31,233.38,5301.0
2023-07-26 11:55:00,233.34,233.41,233.07,233.29,6818.0,233.34,233.41,233.07,233.29,6818.0
2023-07-26 12:00:00,233.17,233.27,232.9,232.92,7289.0,233.17,233.27,232.9,232.92,7289.0
2023-07-26 12:05:00,233.07,233.3,233.0,233.3,3411.0,233.07,233.3,233.0,233.3,3411.0
2023-07-26 12:10:00,233.25,233.58,232.88,232.95,11707.0,233.25,233.58,232.88,232.95,11707.0
2023-07-26 12:15:00,233.0,233.0,232.59,232.85,5950.0,233.0,233.0,232.59,232.85,5950.0
2023-07-26 12:20:00,232.93,232.93,232.23,232.23,2664.0,232.93,232.93,232.23,232.23,2664.0
2023-07-26 12:25:00,232.24,232.31,231.91,232.21,8529.0,232.24,232.31,231.91,232.21,8529.0
2023-07-26 12:30:00,232.2,232.57,232.08,232.43,6210.0,232.2,232.57,232.08,232.43,6210.0
2023-07-26 12:35:00,232.36,232.36,232.0,232.01,6540.0,232.36,232.36,232.0,232.01,6540.0
2023-07-26 12:40:00,232.05,232.45,231.94,232.36,5358.0,232.05,232.45,231.94,232.36,5358.0
2023-07-26 12:45:00,232.34,232.37,231.95,232.07,5098.0,232.34,232.37,231.95,232.07,5098.0
2023-07-26 12:50:00,232.07,232.21,231.82,231.88,3153.0,232.07,232.21,231.82,231.88,3153.0
2023-07-26 12:55:00,231.88,232.1,231.81,232.06,3565.0,231.88,232.1,231.81,232.06,3565.0
2023-07-26 13:00:00,232.01,232.42,231.96,232.26,4782.0,232.01,232.42,231.96,232.26,4782.0
2023-07-26 13:05:00,232.39,232.47,232.09,232.23,3497.0,232.39,232.47,232.09,232.23,3497.0
2023-07-26 13:10:00,232.18,232.43,232.13,232.31,4021.0,232.18,232.43,232.13,232.31,4021.0
2023-07-26 13:15:00,232.17,232.3,232.11,232.12,2250.0,232.17,232.3,232.11,232.12,2250.0
2023-07-26 13:20:00,232.12,232.32,232.09,232.26,1800.0,232.12,232.32,232.09,232.26,1800.0
2023-07-26 13:25:00,232.33,232.4,232.16,232.37,2697.0,232.33,232.4,232.16,232.37,2697.0
2023-07-26 13:30:00,232.37,232.4,232.02,232.02,3700.0,232.37,232.4,232.02,232.02,3700.0
2023-07-26 13:35:00,232.05,232.11,231.84,232.01,12727.0,232.05,232.11,231.84,232.01,12727.0
2023-07-26 13:40:00,232.05,232.18,231.64,231.69,6273.0,232.05,232.18,231.64,231.69,6273.0
2023-07-26 13:45:00,231.82,232.17,231.57,232.17,16581.0,231.82,232.17,231.57,232.17,16581.0
2023-07-26 13:50:00,232.34,232.99,232.31,232.67,55759.0,232.34,232.99,232.31,232.67,55759.0
2023-07-26 13:55:00,232.64,232.85,232.55,232.69,12108.0,232.64,232.85,232.55,232.69,12108.0
2023-07-26 14:00:00,232.55,233.07,232.45,232.62,10939.0,232.55,233.07,232.45,232.62,10939.0
2023-07-26 14:05:00,232.62,232.99,232.49,232.86,63819.0,232.62,232.99,232.49,232.86,63819.0
2023-07-26 14:10:00,233.08,233.36,232.73,232.82,5474.0,233.08,233.36,232.73,232.82,5474.0
2023-07-26 14:15:00,232.7,232.84,232.64,232.73,3923.0,232.7,232.84,232.64,232.73,3923.0
2023-07-26 14:20:00,232.63,232.87,232.62,232.73,4165.0,232.63,232.87,232.62,232.73,4165.0
2023-07-26 14:25:00,232.8,232.8,232.23,232.56,5665.0,232.8,232.8,232.23,232.56,5665.0
2023-07-26 14:30:00,232.57,233.26,232.57,232.72,5473.0,232.57,233.26,232.57,232.72,5473.0
2023-07-26 14:35:00,232.84,234.5,232.75,234.5,18799.0,232.84,234.5,232.75,234.5,18799.0
2023-07-26 14:40:00,234.29,234.75,234.03,234.03,10716.0,234.29,234.75,234.03,234.03,10716.0
2023-07-26 14:45:00,234.03,234.45,233.4,233.4,7155.0,234.03,234.45,233.4,233.4,7155.0
2023-07-26 14:50:00,233.43,233.82,233.16,233.81,7124.0,233.43,233.82,233.16,233.81,7124.0
2023-07-26 14:55:00,233.78,233.79,233.16,233.35,7130.0,233.78,233.79,233.16,233.35,7130.0
2023-07-26 15:00:00,233.44,233.58,233.2,233.32,7069.0,233.44,233.58,233.2,233.32,7069.0
2023-07-26 15:05:00,233.29,233.35,231.91,232.22,34835.0,233.29,233.35,231.91,232.22,34835.0
2023-07-26 15:10:00,231.98,232.62,231.93,232.42,10787.0,231.98,232.62,231.93,232.42,10787.0
2023-07-26 15:15:00,232.25,232.85,232.14,232.52,10828.0,232.25,232.85,232.14,232.52,10828.0
2023-07-26 15:20:00,232.54,233.36,232.5,233.03,10783.0,232.54,233.36,232.5,233.03,10783.0
2023-07-26 15:25:00,233.03,233.27,232.75,232.82,17387.0,233.03,233.27,232.75,232.82,17387.0
2023-07-26 15:30:00,232.9,233.42,232.66,233.42,8953.0,232.9,233.42,232.66,233.42,8953.0
2023-07-26 15:35:00,233.42,233.63,233.12,233.63,15168.0,233.42,233.63,233.12,233.63,15168.0
2023-07-26 15:40:00,233.64,234.13,233.58,233.99,14131.0,233.64,234.13,233.58,233.99,14131.0
2023-07-26 15:45:00,234.08,234.22,233.69,233.71,23814.0,234.08,234.22,233.69,233.71,23814.0
2023-07-26 15:50:00,233.48,233.82,233.13,233.75,32423.0,233.48,233.82,233.13,233.75,32423.0
2023-07-26 15:55:00,233.66,234.15,233.36,233.9,109186.0,233.66,234.15,233.36,233.9,109186.0
2023-07-27 09:30:00,238.74,240.45,238.42,240.4,55970.0,238.74,240.45,238.42,240.4,55970.0
2023-07-27 09:35:00,240.25,241.62,240.2,241.24,22114.0,240.25,241.62,240.2,241.24,22114.0
2023-07-27 09:40:00,241.36,241.91,240.25,241.61,14354.0,241.36,241.91,240.25,241.61,14354.0
2023-07-27 09:45:00,241.7,242.16,241.46,241.8,18735.0,241.7,242.16,241.46,241.8,18735.0
2023-07-27 09:50:00,241.88,241.92,241.3,241.41,13539.0,241.88,241.92,241.3,241.41,13539.0
2023-07-27 09:55:00,241.17,241.36,240.66,241.18,5176.0,241.17,241.36,240.66,241.18,5176.0
2023-07-27 10:00:00,241.27,241.76,241.07,241.14,12006.0,241.27,241.76,241.07,241.14,12006.0
2023-07-27 10:05:00,241.14,241.14,240.61,240.78,16106.0,241.14,241.14,240.61,240.78,16106.0
2023-07-27 10:10:00,241.06,241.15,240.23,240.23,13975.0,241.06,241.15,240.23,240.23,13975.0
2023-07-27 10:15:00,240.4,240.91,240.24,240.59,10990.0,240.4,240.91,240.24,240.59,10990.0
2023-07-27 10:20:00,240.49,241.0,240.35,240.76,12849.0,240.49,241.0,240.35,240.76,12849.0
2023-07-27 10:25:00,240.63,240.64,240.06,240.19,11206.0,240.63,240.64,240.06,240.19,11206.0
2023-07-27 10:30:00,240.15,240.82,239.79,240.69,43783.0,240.15,240.82,239.79,240.69,43783.0
2023-07-27 10:35:00,240.7,240.7,240.1,240.26,38499.0,240.7,240.7,240.1,240.26,38499.0
2023-07-27 10:40:00,240.29,240.64,240.16,240.5,30777.0,240.29,240.64,240.16,240.5,30777.0
2023-07-27 10:45:00,240.5,241.07,240.41,240.59,25223.0,240.5,241.07,240.41,240.59,25223.0
2023-07-27 10:50:00,240.59,240.63,240.12,240.3,19208.0,240.59,240.63,240.12,240.3,19208.0
2023-07-27 10:55:00,240.3,240.36,238.35,238.38,13904.0,240.3,240.36,238.35,238.38,13904.0
2023-07-27 11:00:00,238.71,239.91,238.71,239.78,16290.0,238.71,239.91,238.71,239.78,16290.0
2023-07-27 11:05:00,239.99,240.16,239.66,239.78,14707.0,239.99,240.16,239.66,239.78,14707.0
2023-07-27 11:10:00,239.95,240.38,239.76,240.07,20843.0,239.95,240.38,239.76,240.07,20843.0
2023-07-27 11:15:00,240.06,240.65,240.01,240.41,6195.0,240.06,240.65,240.01,240.41,6195.0
2023-07-27 11:20:00,240.47,240.89,239.96,240.14,30573.0,240.47,240.89,239.96,240.14,30573.0
2023-07-27 11:25:00,240.0,240.19,239.77,240.02,24758.0,240.0,240.19,239.77,240.02,24758.0
2023-07-27 11:30:00,240.02,240.48,239.97,240.31,22463.0,240.02,240.48,239.97,240.31,22463.0
2023-07-27 11:35:00,240.29,240.29,239.91,240.15,5858.0,240.29,240.29,239.91,240.15,5858.0
2023-07-27 11:40:00,240.06,240.14,238.45,239.2,109065.0,240.06,240.14,238.45,239.2,109065.0
2023-07-27 11:45:00,239.04,239.68,238.73,239.17,9144.0,239.04,239.68,238.73,239.17,9144.0
2023-07-27 11:50:00,239.13,239.43,238.97,239.19,6049.0,239.13,239.43,238.97,239.19,6049.0
2023-07-27 11:55:00,239.18,239.36,238.91,239.1,6113.0,239.18,239.36,238.91,239.1,6113.0
2023-07-27 12:00:00,239.11,239.67,239.06,239.24,2712.0,239.11,239.67,239.06,239.24,2712.0
2023-07-27 12:05:00,239.65,240.0,239.51,240.0,2113.0,239.65,240.0,239.51,240.0,2113.0
2023-07-27 12:10:00,240.06,240.08,239.26,239.27,5036.0,240.06,240.08,239.26,239.27,5036.0
2023-07-27 12:15:00,239.31,239.31,238.93,239.08,10714.0,239.31,239.31,238.93,239.08,10714.0
2023-07-27 12:20:00,239.17,239.22,238.94,239.07,3400.0,239.17,239.22,238.94,239.07,3400.0
2023-07-27 12:25:00,239.03,239.5,239.03,239.42,7372.0,239.03,239.5,239.03,239.42,7372.0
2023-07-27 12:30:00,239.48,239.6,239.21,239.31,6768.0,239.48,239.6,239.21,239.31,6768.0
2023-07-27 12:35:00,239.2,239.51,239.02,239.36,4007.0,239.2,239.51,239.02,239.36,4007.0
2023-07-27 12:40:00,239.41,239.58,239.28,239.58,3748.0,239.41,239.58,239.28,239.58,3748.0
2023-07-27 12:45:00,239.56,239.83,239.51,239.51,3747.0,239.56,239.83,239.51,239.51,3747.0
2023-07-27 12:50:00,239.5,239.67,239.39,239.52,2307.0,239.5,239.67,239.39,239.52,2307.0
2023-07-27 12:55:00,239.47,239.47,239.06,239.16,3657.0,239.47,239.47,239.06,239.16,3657.0
2023-07-27 13:00:00,239.35,239.65,239.18,239.46,4501.0,239.35,239.65,239.18,239.46,4501.0
2023-07-27 13:05:00,239.3,239.43,238.26,238.74,13794.0,239.3,239.43,238.26,238.74,13794.0
2023-07-27 13:10:00,238.85,239.09,238.76,239.01,10255.0,238.85,239.09,238.76,239.01,10255.0
2023-07-27 13:15:00,238.87,238.89,238.13,238.22,5106.0,238.87,238.89,238.13,238.22,5106.0
2023-07-27 13:20:00,238.3,238.47,237.9,238.17,12993.0,238.3,238.47,237.9,238.17,12993.0
2023-07-27 13:25:00,238.17,238.36,237.92,238.07,7149.0,238.17,238.36,237.92,238.07,7149.0
2023-07-27 13:30:00,238.02,238.32,237.81,237.82,9729.0,238.02,238.32,237.81,237.82,9729.0
2023-07-27 13:35:00,237.97,238.03,237.4,237.46,7242.0,237.97,238.03,237.4,237.46,7242.0
2023-07-27 13:40:00,237.43,238.2,237.38,238.01,4337.0,237.43,238.2,237.38,238.01,4337.0
2023-07-27 13:45:00,238.1,238.11,237.63,237.84,8742.0,238.1,238.11,237.63,237.84,8742.0
2023-07-27 13:50:00,237.86,238.06,237.25,237.27,10117.0,237.86,238.06,237.25,237.27,10117.0
2023-07-27 13:55:00,237.3,237.52,237.13,237.5,5670.0,237.3,237.52,237.13,237.5,5670.0
2023-07-27 14:00:00,237.52,237.61,237.09,237.43,5793.0,237.52,237.61,237.09,237.43,5793.0
2023-07-27 14:05:00,237.49,237.56,236.62,236.81,11394.0,237.49,237.56,236.62,236.81,11394.0
2023-07-27 14:10:00,236.76,236.81,236.42,236.63,8321.0,236.76,236.81,236.42,236.63,8321.0
2023-07-27 14:15:00,236.69,236.87,236.47,236.87,9434.0,236.69,236.87,236.47,236.87,9434.0
2023-07-27 14:20:00,236.92,237.0,236.36,236.36,6904.0,236.92,237.0,236.36,236.36,6904.0
2023-07-27 14:25:00,236.42,236.5,235.95,236.03,11522.0,236.42,236.5,235.95,236.03,11522.0
2023-07-27 14:30:00,236.12,236.29,235.55,235.71,9839.0,236.12,236.29,235.55,235.71,9839.0
2023-07-27 14:35:00,235.74,235.95,235.13,235.42,13215.0,235.74,235.95,235.13,235.42,13215.0
2023-07-27 14:40:00,235.45,235.8,235.44,235.72,8486.0,235.45,235.8,235.44,235.72,8486.0
2023-07-27 14:45:00,235.72,235.92,235.55,235.64,6590.0,235.72,235.92,235.55,235.64,6590.0
2023-07-27 14:50:00,235.61,235.68,235.4,235.64,8734.0,235.61,235.68,235.4,235.64,8734.0
2023-07-27 14:55:00,235.63,235.63,235.06,235.45,17939.0,235.63,235.63,235.06,235.45,17939.0
2023-07-27 15:00:00,235.28,235.61,234.95,235.04,27636.0,235.28,235.61,234.95,235.04,27636.0
2023-07-27 15:05:00,235.03,235.37,234.91,235.37,29585.0,235.03,235.37,234.91,235.37,29585.0
2023-07-27 15:10:00,235.46,235.66,234.95,235.66,15133.0,235.46,235.66,234.95,235.66,15133.0
2023-07-27 15:15:00,235.49,235.49,235.03,235.44,17151.0,235.49,235.49,235.03,235.44,17151.0
2023-07-27 15:20:00,235.45,235.58,235.03,235.05,8096.0,235.45,235.58,235.03,235.05,8096.0
2023-07-27 15:25:00,235.06,235.21,234.77,234.9,7836.0,235.06,235.21,234.77,234.9,7836.0
2023-07-27 15:30:00,234.99,235.23,234.85,234.88,6188.0,234.99,235.23,234.85,234.88,6188.0
2023-07-27 15:35:00,234.89,235.17,234.71,234.87,10043.0,234.89,235.17,234.71,234.87,10043.0
2023-07-27 15:40:00,234.86,234.99,234.09,234.16,7294.0,234.86,234.99,234.09,234.16,7294.0
2023-07-27 15:45:00,234.2,234.3,233.97,234.11,11559.0,234.2,234.3,233.97,234.11,11559.0
2023-07-27 15:50:00,234.21,235.07,234.11,234.87,25012.0,234.21,235.07,234.11,234.87,25012.0
2023-07-27 15:55:00,234.84,235.08,234.52,234.88,56764.0,234.84,235.08,234.52,234.88,56764.0
2023-07-28 09:30:00,237.77,237.82,236.46,236.53,31931.0,237.77,237.82,236.46,236.53,31931.0
2023-07-28 09:35:00,236.91,237.3,236.0,237.01,7073.0,236.91,237.3,236.0,237.01,7073.0
2023-07-28 09:40:00,237.53,237.89,237.15,237.35,7127.0,237.53,237.89,237.15,237.35,7127.0
2023-07-28 09:45:00,237.35,237.79,237.13,237.44,6193.0,237.35,237.79,237.13,237.44,6193.0
2023-07-28 09:50:00,237.35,238.19,237.29,238.18,8412.0,237.35,238.19,237.29,238.18,8412.0
2023-07-28 09:55:00,238.33,238.36,237.65,237.65,9617.0,238.33,238.36,237.65,237.65,9617.0
2023-07-28 10:00:00,237.83,238.33,237.83,238.07,8092.0,237.83,238.33,237.83,238.07,8092.0
2023-07-28 10:05:00,237.96,237.96,237.09,237.22,16229.0,237.96,237.96,237.09,237.22,16229.0
2023-07-28 10:10:00,237.08,237.37,236.38,236.38,15641.0,237.08,237.37,236.38,236.38,15641.0
2023-07-28 10:15:00,236.41,236.55,235.86,235.95,6935.0,236.41,236.55,235.86,235.95,6935.0
2023-07-28 10:20:00,235.98,235.98,235.41,235.51,3502.0,235.98,235.98,235.41,235.51,3502.0
2023-07-28 10:25:00,235.43,235.43,234.7,234.82,11962.0,235.43,235.43,234.7,234.82,11962.0
2023-07-28 10:30:00,234.99,235.38,234.77,235.06,11955.0,234.99,235.38,234.77,235.06,11955.0
2023-07-28 10:35:00,234.82,234.9,234.24,234.29,2458.0,234.82,234.9,234.24,234.29,2458.0
2023-07-28 10:40:00,234.25,234.73,234.11,234.23,8327.0,234.25,234.73,234.11,234.23,8327.0
2023-07-28 10:45:00,234.22,234.34,233.92,234.27,10113.0,234.22,234.34,233.92,234.27,10113.0
2023-07-28 10:50:00,234.28,234.95,234.13,234.52,15478.0,234.28,234.95,234.13,234.52,15478.0
2023-07-28 10:55:00,234.55,235.1,234.52,234.97,3463.0,234.55,235.1,234.52,234.97,3463.0
2023-07-28 11:00:00,235.01,235.34,234.93,235.03,12765.0,235.01,235.34,234.93,235.03,12765.0
2023-07-28 11:05:00,235.03,235.35,235.03,235.24,10729.0,235.03,235.35,235.03,235.24,10729.0
2023-07-28 11:10:00,235.22,235.23,234.56,234.9,7662.0,235.22,235.23,234.56,234.9,7662.0
2023-07-28 11:15:00,234.9,235.0,234.51,234.96,6700.0,234.9,235.0,234.51,234.96,6700.0
2023-07-28 11:20:00,235.0,235.12,234.75,234.82,4844.0,235.0,235.12,234.75,234.82,4844.0
2023-07-28 11:25:00,234.74,235.03,234.71,234.71,4004.0,234.74,235.03,234.71,234.71,4004.0
2023-07-28 11:30:00,234.83,234.85,234.58,234.65,8035.0,234.83,234.85,234.58,234.65,8035.0
2023-07-28 11:35:00,234.65,234.78,234.53,234.68,4529.0,234.65,234.78,234.53,234.68,4529.0
2023-07-28 11:40:00,234.76,234.98,234.59,234.92,8707.0,234.76,234.98,234.59,234.92,8707.0
2023-07-28 11:45:00,234.86,234.97,234.6,234.76,9805.0,234.86,234.97,234.6,234.76,9805.0
2023-07-28 11:50:00,234.79,235.34,234.79,235.34,3271.0,234.79,235.34,234.79,235.34,3271.0
2023-07-28 11:55:00,235.5,235.5,234.89,235.12,3686.0,235.5,235.5,234.89,235.12,3686.0
2023-07-28 12:00:00,235.12,235.2,234.75,234.78,5708.0,235.12,235.2,234.75,234.78,5708.0
2023-07-28 12:05:00,235.0,235.26,234.8,234.8,4997.0,235.0,235.26,234.8,234.8,4997.0
2023-07-28 12:10:00,234.76,235.31,234.76,235.24,6035.0,234.76,235.31,234.76,235.24,6035.0
2023-07-28 12:15:00,235.32,235.5,234.89,234.92,6068.0,235.32,235.5,234.89,234.92,6068.0
2023-07-28 12:20:00,234.8,234.91,234.63,234.86,6679.0,234.8,234.91,234.63,234.86,6679.0
2023-07-28 12:25:00,234.79,234.79,234.5,234.65,6742.0,234.79,234.79,234.5,234.65,6742.0
2023-07-28 12:30:00,234.56,234.56,234.01,234.11,5282.0,234.56,234.56,234.01,234.11,5282.0
2023-07-28 12:35:00,234.09,234.61,234.09,234.28,5629.0,234.09,234.61,234.09,234.28,5629.0
2023-07-28 12:40:00,234.28,234.45,234.21,234.26,5127.0,234.28,234.45,234.21,234.26,5127.0
2023-07-28 12:45:00,234.23,234.38,234.08,234.25,10436.0,234.23,234.38,234.08,234.25,10436.0
2023-07-28 12:50:00,234.26,234.49,234.24,234.44,7463.0,234.26,234.49,234.24,234.44,7463.0
2023-07-28 12:55:00,234.39,234.4,233.87,234.03,8503.0,234.39,234.4,233.87,234.03,8503.0
2023-07-28 13:00:00,233.96,234.08,233.65,233.86,4293.0,233.96,234.08,233.65,233.86,4293.0
2023-07-28 13:05:00,233.85,233.91,233.42,233.53,3754.0,233.85,233.91,233.42,233.53,3754.0
2023-07-28 13:10:00,233.47,233.85,233.44,233.74,6649.0,233.47,233.85,233.44,233.74,6649.0
2023-07-28 13:15:00,233.74,233.74,233.42,233.52,5616.0,233.74,233.74,233.42,233.52,5616.0
2023-07-28 13:20:00,233.52,233.58,233.24,233.48,4653.0,233.52,233.58,233.24,233.48,4653.0
2023-07-28 13:25:00,233.45,233.47,233.26,233.38,3206.0,233.45,233.47,233.26,233.38,3206.0
2023-07-28 13:30:00,233.32,233.67,233.26,233.45,7990.0,233.32,233.67,233.26,233.45,7990.0
2023-07-28 13:35:00,233.51,233.73,233.44,233.64,6805.0,233.51,233.73,233.44,233.64,6805.0
2023-07-28 13:40:00,233.55,233.61,232.58,232.95,8265.0,233.55,233.61,232.58,232.95,8265.0
2023-07-28 13:45:00,232.84,232.91,232.69,232.86,5276.0,232.84,232.91,232.69,232.86,5276.0
2023-07-28 13:50:00,232.86,233.46,232.86,233.4,3522.0,232.86,233.46,232.86,233.4,3522.0
2023-07-28 13:55:00,233.46,233.9,233.46,233.9,4031.0,233.46,233.9,233.46,233.9,4031.0
2023-07-28 14:00:00,233.85,234.1,233.73,234.09,4575.0,233.85,234.1,233.73,234.09,4575.0
2023-07-28 14:05:00,234.14,234.21,233.92,234.21,5173.0,234.14,234.21,233.92,234.21,5173.0
2023-07-28 14:10:00,234.09,234.27,233.98,234.06,6107.0,234.09,234.27,233.98,234.06,6107.0
2023-07-28 14:15:00,234.0,234.06,233.86,233.86,3798.0,234.0,234.06,233.86,233.86,3798.0
2023-07-28 14:20:00,233.91,234.31,233.8,233.89,4054.0,233.91,234.31,233.8,233.89,4054.0
2023-07-28 14:25:00,233.93,234.1,233.88,233.91,4902.0,233.93,234.1,233.88,233.91,4902.0
2023-07-28 14:30:00,233.97,234.01,233.69,233.71,4601.0,233.97,234.01,233.69,233.71,4601.0
2023-07-28 14:35:00,233.7,233.7,233.29,233.29,5985.0,233.7,233.7,233.29,233.29,5985.0
2023-07-28 14:40:00,233.3,233.75,233.28,233.7,5148.0,233.3,233.75,233.28,233.7,5148.0
2023-07-28 14:45:00,233.63,234.01,233.63,233.85,5754.0,233.63,234.01,233.63,233.85,5754.0
2023-07-28 14:50:00,233.9,234.26,233.83,234.05,7917.0,233.9,234.26,233.83,234.05,7917.0
2023-07-28 14:55:00,234.04,234.04,233.8,233.8,5092.0,234.04,234.04,233.8,233.8,5092.0
2023-07-28 15:00:00,233.93,233.96,233.66,233.96,6957.0,233.93,233.96,233.66,233.96,6957.0
2023-07-28 15:05:00,233.98,234.3,233.93,234.05,8777.0,233.98,234.3,233.93,234.05,8777.0
2023-07-28 15:10:00,234.04,234.33,233.98,234.13,8007.0,234.04,234.33,233.98,234.13,8007.0
2023-07-28 15:15:00,234.19,234.34,234.12,234.32,5839.0,234.19,234.34,234.12,234.32,5839.0
2023-07-28 15:20:00,234.22,234.23,233.97,234.08,9906.0,234.22,234.23,233.97,234.08,9906.0
2023-07-28 15:25:00,234.03,234.32,233.97,234.0,8707.0,234.03,234.32,233.97,234.0,8707.0
2023-07-28 15:30:00,234.05,234.31,233.98,234.26,9041.0,234.05,234.31,233.98,234.26,9041.0
2023-07-28 15:35:00,234.27,234.33,233.52,233.53,9130.0,234.27,234.33,233.52,233.53,9130.0
2023-07-28 15:40:00,233.52,233.78,233.51,233.68,12091.0,233.52,233.78,233.51,233.68,12091.0
2023-07-28 15:45:00,233.63,233.97,233.56,233.72,19007.0,233.63,233.97,233.56,233.72,19007.0
2023-07-28 15:50:00,233.7,234.8,233.48,234.25,52696.0,233.7,234.8,233.48,234.25,52696.0
2023-07-28 15:55:00,234.21,234.35,233.83,234.24,94109.0,234.21,234.35,233.83,234.24,94109.0
2023-07-31 09:30:00,234.86,236.29,233.84,234.12,20684.0,234.86,236.29,233.84,234.12,20684.0
2023-07-31 09:35:00,234.14,234.59,233.66,234.26,5349.0,234.14,234.59,233.66,234.26,5349.0
2023-07-31 09:40:00,234.22,234.49,233.79,234.29,7866.0,234.22,234.49,233.79,234.29,7866.0
2023-07-31 09:45:00,234.26,234.43,233.48,233.49,18536.0,234.26,234.43,233.48,233.49,18536.0
2023-07-31 09:50:00,233.6,233.85,232.44,232.44,9739.0,233.6,233.85,232.44,232.44,9739.0
2023-07-31 09:55:00,232.57,232.62,231.41,232.29,23274.0,232.57,232.62,231.41,232.29,23274.0
2023-07-31 10:00:00,232.19,232.19,231.45,231.52,10149.0,232.19,232.19,231.45,231.52,10149.0
2023-07-31 10:05:00,231.52,232.24,231.42,232.24,9832.0,231.52,232.24,231.42,232.24,9832.0
2023-07-31 10:10:00,232.37,232.72,232.22,232.72,9444.0,232.37,232.72,232.22,232.72,9444.0
2023-07-31 10:15:00,232.74,232.93,232.35,232.35,8332.0,232.74,232.93,232.35,232.35,8332.0
2023-07-31 10:20:00,232.46,232.77,232.28,232.58,10275.0,232.46,232.77,232.28,232.58,10275.0
2023-07-31 10:25:00,232.67,233.07,232.63,232.86,9717.0,232.67,233.07,232.63,232.86,9717.0
2023-07-31 10:30:00,232.79,233.15,232.33,232.47,6773.0,232.79,233.15,232.33,232.47,6773.0
2023-07-31 10:35:00,232.36,232.82,232.04,232.73,7554.0,232.36,232.82,232.04,232.73,7554.0
2023-07-31 10:40:00,232.74,232.87,232.46,232.71,18937.0,232.74,232.87,232.46,232.71,18937.0
2023-07-31 10:45:00,232.56,233.37,232.54,233.37,18215.0,232.56,233.37,232.54,233.37,18215.0
2023-07-31 10:50:00,233.34,233.6,233.29,233.39,10533.0,233.34,233.6,233.29,233.39,10533.0
2023-07-31 10:55:00,233.45,233.56,233.19,233.26,7570.0,233.45,233.56,233.19,233.26,7570.0
2023-07-31 11:00:00,233.28,233.86,233.26,233.84,4799.0,233.28,233.86,233.26,233.84,4799.0
2023-07-31 11:05:00,233.75,233.95,233.63,233.64,7997.0,233.75,233.95,233.63,233.64,7997.0
2023-07-31 11:10:00,233.62,233.92,233.48,233.84,6474.0,233.62,233.92,233.48,233.84,6474.0
2023-07-31 11:15:00,233.73,233.73,233.27,233.47,3634.0,233.73,233.73,233.27,233.47,3634.0
2023-07-31 11:20:00,233.62,233.78,233.42,233.52,6449.0,233.62,233.78,233.42,233.52,6449.0
2023-07-31 11:25:00,233.51,233.51,233.16,233.51,3400.0,233.51,233.51,233.16,233.51,3400.0
2023-07-31 11:30:00,233.58,233.6,232.7,232.92,14190.0,233.58,233.6,232.7,232.92,14190.0
2023-07-31 11:35:00,233.01,233.31,233.0,233.25,4421.0,233.01,233.31,233.0,233.25,4421.0
2023-07-31 11:40:00,233.2,233.41,233.16,233.32,4137.0,233.2,233.41,233.16,233.32,4137.0
2023-07-31 11:45:00,233.39,233.81,233.33,233.75,5206.0,233.39,233.81,233.33,233.75,5206.0
2023-07-31 11:50:00,233.73,233.77,233.41,233.45,6014.0,233.73,233.77,233.41,233.45,6014.0
2023-07-31 11:55:00,233.49,233.85,233.48,233.68,9112.0,233.49,233.85,233.48,233.68,9112.0
2023-07-31 12:00:00,233.64,234.07,233.62,234.05,7826.0,233.64,234.07,233.62,234.05,7826.0
2023-07-31 12:05:00,234.08,234.16,233.76,233.88,7422.0,234.08,234.16,233.76,233.88,7422.0
2023-07-31 12:10:00,233.8,233.8,233.52,233.52,2418.0,233.8,233.8,233.52,233.52,2418.0
2023-07-31 12:15:00,233.49,233.71,233.41,233.63,7460.0,233.49,233.71,233.41,233.63,7460.0
2023-07-31 12:20:00,233.62,233.8,233.62,233.8,3680.0,233.62,233.8,233.62,233.8,3680.0
2023-07-31 12:25:00,233.8,234.17,233.8,234.14,5659.0,233.8,234.17,233.8,234.14,5659.0
2023-07-31 12:30:00,234.13,234.13,233.79,233.9,3475.0,234.13,234.13,233.79,233.9,3475.0
2023-07-31 12:35:00,233.82,233.97,233.66,233.97,4034.0,233.82,233.97,233.66,233.97,4034.0
2023-07-31 12:40:00,233.99,233.99,233.74,233.92,3356.0,233.99,233.99,233.74,233.92,3356.0
2023-07-31 12:45:00,233.87,233.87,233.71,233.81,3822.0,233.87,233.87,233.71,233.81,3822.0
2023-07-31 12:50:00,233.85,233.85,233.55,233.82,2913.0,233.85,233.85,233.55,233.82,2913.0
2023-07-31 12:55:00,233.8,233.8,233.47,233.57,2800.0,233.8,233.8,233.47,233.57,2800.0
2023-07-31 13:00:00,233.52,233.63,233.3,233.53,5198.0,233.52,233.63,233.3,233.53,5198.0
2023-07-31 13:05:00,233.59,233.97,233.49,233.96,3130.0,233.59,233.97,233.49,233.96,3130.0
2023-07-31 13:10:00,233.97,234.04,233.78,233.78,5629.0,233.97,234.04,233.78,233.78,5629.0
2023-07-31 13:15:00,233.74,233.8,233.34,233.38,4016.0,233.74,233.8,233.34,233.38,4016.0
2023-07-31 13:20:00,233.31,233.55,233.31,233.38,3772.0,233.31,233.55,233.31,233.38,3772.0
2023-07-31 13:25:00,233.37,233.52,233.25,233.45,4046.0,233.37,233.52,233.25,233.45,4046.0
2023-07-31 13:30:00,233.41,233.51,233.36,233.44,2006.0,233.41,233.51,233.36,233.44,2006.0
2023-07-31 13:35:00,233.45,234.1,233.45,234.1,8850.0,233.45,234.1,233.45,234.1,8850.0
2023-07-31 13:40:00,234.14,234.14,233.76,233.96,5087.0,234.14,234.14,233.76,233.96,5087.0
2023-07-31 13:45:00,233.94,233.98,233.72,233.72,9374.0,233.94,233.98,233.72,233.72,9374.0
2023-07-31 13:50:00,233.65,233.67,233.36,233.36,4920.0,233.65,233.67,233.36,233.36,4920.0
2023-07-31 13:55:00,233.34,233.71,233.34,233.71,3649.0,233.34,233.71,233.34,233.71,3649.0
2023-07-31 14:00:00,233.73,234.08,233.66,234.08,5900.0,233.73,234.08,233.66,234.08,5900.0
2023-07-31 14:05:00,234.02,234.02,233.81,233.84,4304.0,234.02,234.02,233.81,233.84,4304.0
2023-07-31 14:10:00,233.82,233.93,233.74,233.77,5630.0,233.82,233.93,233.74,233.77,5630.0
2023-07-31 14:15:00,233.75,233.88,233.67,233.76,3120.0,233.75,233.88,233.67,233.76,3120.0
2023-07-31 14:20:00,233.66,233.77,233.5,233.53,4863.0,233.66,233.77,233.5,233.53,4863.0
2023-07-31 14:25:00,233.43,233.8,233.36,233.61,5367.0,233.43,233.8,233.36,233.61,5367.0
2023-07-31 14:30:00,233.59,233.76,233.58,233.68,2242.0,233.59,233.76,233.58,233.68,2242.0
2023-07-31 14:35:00,233.74,233.79,233.45,233.49,5200.0,233.74,233.79,233.45,233.49,5200.0
2023-07-31 14:40:00,233.48,233.81,233.48,233.65,4891.0,233.48,233.81,233.48,233.65,4891.0
2023-07-31 14:45:00,233.69,233.8,233.51,233.64,5091.0,233.69,233.8,233.51,233.64,5091.0
2023-07-31 14:50:00,233.62,233.82,233.62,233.76,5155.0,233.62,233.82,233.62,233.76,5155.0
2023-07-31 14:55:00,233.81,234.05,233.8,233.92,4079.0,233.81,234.05,233.8,233.92,4079.0
2023-07-31 15:00:00,233.9,233.9,233.56,233.56,3649.0,233.9,233.9,233.56,233.56,3649.0
2023-07-31 15:05:00,233.57,233.64,233.41,233.43,6224.0,233.57,233.64,233.41,233.43,6224.0
2023-07-31 15:10:00,233.34,233.45,233.25,233.4,7003.0,233.34,233.45,233.25,233.4,7003.0
2023-07-31 15:15:00,233.33,233.4,233.17,233.34,4400.0,233.33,233.4,233.17,233.34,4400.0
2023-07-31 15:20:00,233.42,233.45,233.09,233.09,4905.0,233.42,233.45,233.09,233.09,4905.0
2023-07-31 15:25:00,233.13,233.29,233.02,233.07,6057.0,233.13,233.29,233.02,233.07,6057.0
2023-07-31 15:30:00,233.1,233.28,233.08,233.27,7334.0,233.1,233.28,233.08,233.27,7334.0
2023-07-31 15:35:00,233.31,233.52,233.28,233.35,8249.0,233.31,233.52,233.28,233.35,8249.0
2023-07-31 15:40:00,233.37,233.48,233.21,233.25,9383.0,233.37,233.48,233.21,233.25,9383.0
2023-07-31 15:45:00,233.27,233.37,232.91,233.02,14025.0,233.27,233.37,232.91,233.02,14025.0
2023-07-31 15:50:00,233.02,233.28,232.82,233.28,43257.0,233.02,233.28,232.82,233.28,43257.0
2023-07-31 15:55:00,233.29,234.03,233.22,234.02,97596.0,233.29,234.03,233.22,234.02,97596.0
2023-08-01 09:30:00,231.51,231.99,230.31,231.98,47256.0,231.51,231.99,230.31,231.98,47256.0
2023-08-01 09:35:00,231.8,232.01,231.22,231.68,3434.0,231.8,232.01,231.22,231.68,3434.0
2023-08-01 09:40:00,231.48,231.97,231.3,231.39,4266.0,231.48,231.97,231.3,231.39,4266.0
2023-08-01 09:45:00,231.68,231.81,231.02,231.77,4770.0,231.68,231.81,231.02,231.77,4770.0
2023-08-01 09:50:00,231.64,231.91,231.27,231.62,4394.0,231.64,231.91,231.27,231.62,4394.0
2023-08-01 09:55:00,231.55,231.65,231.09,231.28,4416.0,231.55,231.65,231.09,231.28,4416.0
2023-08-01 10:00:00,230.96,231.66,230.95,231.66,8592.0,230.96,231.66,230.95,231.66,8592.0
2023-08-01 10:05:00,231.66,232.19,231.59,232.04,9125.0,231.66,232.19,231.59,232.04,9125.0
2023-08-01 10:10:00,232.0,232.27,231.21,231.21,8492.0,232.0,232.27,231.21,231.21,8492.0
2023-08-01 10:15:00,231.17,231.43,230.79,231.13,7204.0,231.17,231.43,230.79,231.13,7204.0
2023-08-01 10:20:00,231.01,231.35,230.9,231.34,2462.0,231.01,231.35,230.9,231.34,2462.0
2023-08-01 10:25:00,231.63,232.41,231.63,232.41,4728.0,231.63,232.41,231.63,232.41,4728.0
2023-08-01 10:30:00,232.48,232.83,232.27,232.27,4000.0,232.48,232.83,232.27,232.27,4000.0
2023-08-01 10:35:00,232.31,233.09,232.31,232.92,10087.0,232.31,233.09,232.31,232.92,10087.0
2023-08-01 10:40:00,232.84,233.49,232.84,233.18,10251.0,232.84,233.49,232.84,233.18,10251.0
2023-08-01 10:45:00,233.3,233.51,233.15,233.47,4900.0,233.3,233.51,233.15,233.47,4900.0
2023-08-01 10:50:00,233.45,233.66,233.29,233.64,11907.0,233.45,233.66,233.29,233.64,11907.0
2023-08-01 10:55:00,233.59,233.59,233.27,233.46,5413.0,233.59,233.59,233.27,233.46,5413.0
2023-08-01 11:00:00,233.49,233.7,233.13,233.28,8425.0,233.49,233.7,233.13,233.28,8425.0
2023-08-01 11:05:00,233.28,233.54,233.26,233.54,2698.0,233.28,233.54,233.26,233.54,2698.0
2023-08-01 11:10:00,233.51,233.53,233.12,233.19,7021.0,233.51,233.53,233.12,233.19,7021.0
2023-08-01 11:15:00,233.16,233.2,232.92,233.12,3826.0,233.16,233.2,232.92,233.12,3826.0
2023-08-01 11:20:00,233.11,233.25,232.96,233.14,3406.0,233.11,233.25,232.96,233.14,3406.0
2023-08-01 11:25:00,233.13,233.65,233.12,233.47,4537.0,233.13,233.65,233.12,233.47,4537.0
2023-08-01 11:30:00,233.59,233.64,233.4,233.48,3228.0,233.59,233.64,233.4,233.48,3228.0
2023-08-01 11:35:00,233.47,233.55,233.37,233.48,3527.0,233.47,233.55,233.37,233.48,3527.0
2023-08-01 11:40:00,233.54,233.54,233.12,233.2,1960.0,233.54,233.54,233.12,233.2,1960.0
2023-08-01 11:45:00,233.0,233.37,233.0,233.19,3400.0,233.0,233.37,233.0,233.19,3400.0
2023-08-01 11:50:00,233.26,233.64,233.25,233.59,2419.0,233.26,233.64,233.25,233.59,2419.0
2023-08-01 11:55:00,233.68,234.0,233.55,233.55,4573.0,233.68,234.0,233.55,233.55,4573.0
2023-08-01 12:00:00,233.55,233.88,233.21,233.4,5300.0,233.55,233.88,233.21,233.4,5300.0
2023-08-01 12:05:00,233.33,233.51,233.31,233.46,2820.0,233.33,233.51,233.31,233.46,2820.0
2023-08-01 12:10:00,233.69,233.69,233.47,233.52,2448.0,233.69,233.69,233.47,233.52,2448.0
2023-08-01 12:15:00,233.52,233.63,233.37,233.37,3938.0,233.52,233.63,233.37,233.37,3938.0
2023-08-01 12:20:00,233.32,233.44,233.25,233.41,2834.0,233.32,233.44,233.25,233.41,2834.0
2023-08-01 12:25:00,233.33,233.33,233.03,233.32,2420.0,233.33,233.33,233.03,233.32,2420.0
2023-08-01 12:30:00,233.01,233.32,232.82,233.3,2825.0,233.01,233.32,232.82,233.3,2825.0
2023-08-01 12:35:00,233.3,233.4,233.18,233.3,2325.0,233.3,233.4,233.18,233.3,2325.0
2023-08-01 12:40:00,233.19,233.35,233.1,233.34,1950.0,233.19,233.35,233.1,233.34,1950.0
2023-08-01 12:45:00,233.34,233.39,233.1,233.16,1822.0,233.34,233.39,233.1,233.16,1822.0
2023-08-01 12:50:00,233.19,233.19,233.03,233.18,993.0,233.19,233.19,233.03,233.18,993.0
2023-08-01 12:55:00,233.19,233.21,233.05,233.09,1725.0,233.19,233.21,233.05,233.09,1725.0
2023-08-01 13:00:00,233.26,233.34,233.05,233.32,2524.0,233.26,233.34,233.05,233.32,2524.0
2023-08-01 13:05:00,233.5,233.68,233.33,233.38,2155.0,233.5,233.68,233.33,233.38,2155.0
2023-08-01 13:10:00,233.37,233.52,233.29,233.48,3751.0,233.37,233.52,233.29,233.48,3751.0
2023-08-01 13:15:00,233.48,233.65,233.45,233.52,2619.0,233.48,233.65,233.45,233.52,2619.0
2023-08-01 13:20:00,233.54,233.57,233.24,233.46,1753.0,233.54,233.57,233.24,233.46,1753.0
2023-08-01 13:25:00,233.38,233.55,233.33,233.52,2461.0,233.38,233.55,233.33,233.52,2461.0
2023-08-01 13:30:00,233.55,233.55,233.15,233.3,1307.0,233.55,233.55,233.15,233.3,1307.0
2023-08-01 13:35:00,233.39,233.57,233.13,233.13,3235.0,233.39,233.57,233.13,233.13,3235.0
2023-08-01 13:40:00,233.35,233.75,233.32,233.74,2434.0,233.35,233.75,233.32,233.74,2434.0
2023-08-01 13:45:00,233.74,233.84,233.59,233.84,2286.0,233.74,233.84,233.59,233.84,2286.0
2023-08-01 13:50:00,233.9,234.08,233.79,233.83,4901.0,233.9,234.08,233.79,233.83,4901.0
2023-08-01 13:55:00,233.81,234.22,233.8,234.22,6625.0,233.81,234.22,233.8,234.22,6625.0
2023-08-01 14:00:00,234.28,234.35,234.12,234.35,2790.0,234.28,234.35,234.12,234.35,2790.0
2023-08-01 14:05:00,234.4,234.43,234.18,234.28,3349.0,234.4,234.43,234.18,234.28,3349.0
2023-08-01 14:10:00,234.21,234.37,234.18,234.37,3039.0,234.21,234.37,234.18,234.37,3039.0
2023-08-01 14:15:00,234.37,234.52,234.28,234.41,12347.0,234.37,234.52,234.28,234.41,12347.0
2023-08-01 14:20:00,234.28,234.5,234.2,234.2,5320.0,234.28,234.5,234.2,234.2,5320.0
2023-08-01 14:25:00,234.26,234.35,234.11,234.23,2655.0,234.26,234.35,234.11,234.23,2655.0
2023-08-01 14:30:00,234.28,234.29,234.12,234.24,2760.0,234.28,234.29,234.12,234.24,2760.0
2023-08-01 14:35:00,234.28,234.35,234.15,234.31,9465.0,234.28,234.35,234.15,234.31,9465.0
2023-08-01 14:40:00,234.31,234.35,234.18,234.19,4700.0,234.31,234.35,234.18,234.19,4700.0
2023-08-01 14:45:00,234.11,234.25,234.08,234.22,4171.0,234.11,234.25,234.08,234.22,4171.0
2023-08-01 14:50:00,234.25,234.25,234.01,234.15,1800.0,234.25,234.25,234.01,234.15,1800.0
2023-08-01 14:55:00,234.08,234.15,233.9,234.07,13632.0,234.08,234.15,233.9,234.07,13632.0
2023-08-01 15:00:00,234.13,234.25,234.11,234.21,4900.0,234.13,234.25,234.11,234.21,4900.0
2023-08-01 15:05:00,234.27,234.4,234.16,234.37,5137.0,234.27,234.4,234.16,234.37,5137.0
2023-08-01 15:10:00,234.3,234.3,234.19,234.2,2140.0,234.3,234.3,234.19,234.2,2140.0
2023-08-01 15:15:00,234.23,234.24,234.12,234.15,3417.0,234.23,234.24,234.12,234.15,3417.0
2023-08-01 15:20:00,234.16,234.24,234.06,234.07,5123.0,234.16,234.24,234.06,234.07,5123.0
2023-08-01 15:25:00,234.12,234.12,233.85,233.94,4802.0,234.12,234.12,233.85,233.94,4802.0
2023-08-01 15:30:00,233.88,234.11,233.88,234.04,7068.0,233.88,234.11,233.88,234.04,7068.0
2023-08-01 15:35:00,234.01,234.04,233.61,233.65,5385.0,234.01,234.04,233.61,233.65,5385.0
2023-08-01 15:40:00,233.63,233.78,233.56,233.7,3007.0,233.63,233.78,233.56,233.7,3007.0
2023-08-01 15:45:00,233.68,233.83,233.55,233.81,5785.0,233.68,233.83,233.55,233.81,5785.0
2023-08-01 15:50:00,233.83,233.89,233.61,233.83,23616.0,233.83,233.89,233.61,233.83,23616.0
2023-08-01 15:55:00,233.77,233.84,233.48,233.57,38711.0,233.77,233.84,233.48,233.57,38711.0
2023-08-02 09:30:00,231.51,231.51,230.47,230.66,19912.0,231.51,231.51,230.47,230.66,19912.0
2023-08-02 09:35:00,230.51,230.78,229.71,230.19,16585.0,230.51,230.78,229.71,230.19,16585.0
2023-08-02 09:40:00,230.1,230.92,230.1,230.33,12554.0,230.1,230.92,230.1,230.33,12554.0
2023-08-02 09:45:00,230.27,230.51,229.6,230.51,7572.0,230.27,230.51,229.6,230.51,7572.0
2023-08-02 09:50:00,230.22,230.22,229.26,229.26,3816.0,230.22,230.22,229.26,229.26,3816.0
2023-08-02 09:55:00,229.67,230.0,229.47,229.81,7094.0,229.67,230.0,229.47,229.81,7094.0
2023-08-02 10:00:00,230.04,230.06,229.4,229.71,12926.0,230.04,230.06,229.4,229.71,12926.0
2023-08-02 10:05:00,229.63,229.64,228.91,228.94,10472.0,229.63,229.64,228.91,228.94,10472.0
2023-08-02 10:10:00,229.01,229.03,228.57,228.57,3100.0,229.01,229.03,228.57,228.57,3100.0
2023-08-02 10:15:00,228.38,228.85,228.05,228.85,6633.0,228.38,228.85,228.05,228.85,6633.0
2023-08-02 10:20:00,228.79,229.08,228.69,229.08,7717.0,228.79,229.08,228.69,229.08,7717.0
2023-08-02 10:25:00,229.19,229.36,228.62,228.62,5066.0,229.19,229.36,228.62,228.62,5066.0
2023-08-02 10:30:00,228.58,228.97,228.2,228.5,13155.0,228.58,228.97,228.2,228.5,13155.0
2023-08-02 10:35:00,228.4,228.62,228.22,228.46,9884.0,228.4,228.62,228.22,228.46,9884.0
2023-08-02 10:40:00,228.61,228.72,228.0,228.0,9950.0,228.61,228.72,228.0,228.0,9950.0
2023-08-02 10:45:00,227.97,227.97,227.45,227.81,11607.0,227.97,227.97,227.45,227.81,11607.0
2023-08-02 10:50:00,227.85,228.07,227.66,227.88,8498.0,227.85,228.07,227.66,227.88,8498.0
2023-08-02 10:55:00,227.79,228.08,227.65,227.75,8943.0,227.79,228.08,227.65,227.75,8943.0
2023-08-02 11:00:00,227.92,228.12,227.51,228.12,4029.0,227.92,228.12,227.51,228.12,4029.0
2023-08-02 11:05:00,228.12,228.15,227.72,227.83,5401.0,228.12,228.15,227.72,227.83,5401.0
2023-08-02 11:10:00,227.77,228.09,227.77,228.0,4945.0,227.77,228.09,227.77,228.0,4945.0
2023-08-02 11:15:00,228.05,228.05,227.64,228.02,6622.0,228.05,228.05,227.64,228.02,6622.0
2023-08-02 11:20:00,228.06,228.09,227.53,227.54,9268.0,228.06,228.09,227.53,227.54,9268.0
2023-08-02 11:25:00,227.53,227.7,227.23,227.39,8267.0,227.53,227.7,227.23,227.39,8267.0
2023-08-02 11:30:00,227.55,227.59,227.34,227.55,5550.0,227.55,227.59,227.34,227.55,5550.0
2023-08-02 11:35:00,227.58,228.0,227.58,227.77,8548.0,227.58,228.0,227.58,227.77,8548.0
2023-08-02 11:40:00,227.75,227.83,227.17,227.48,13563.0,227.75,227.83,227.17,227.48,13563.0
2023-08-02 11:45:00,227.41,227.56,227.22,227.42,8414.0,227.41,227.56,227.22,227.42,8414.0
2023-08-02 11:50:00,227.42,227.54,227.1,227.1,6725.0,227.42,227.54,227.1,227.1,6725.0
2023-08-02 11:55:00,227.22,227.25,226.81,226.92,13623.0,227.22,227.25,226.81,226.92,13623.0
2023-08-02 12:00:00,226.93,227.0,226.69,226.69,4754.0,226.93,227.0,226.69,226.69,4754.0
2023-08-02 12:05:00,226.84,227.01,226.57,226.7,8327.0,226.84,227.01,226.57,226.7,8327.0
2023-08-02 12:10:00,226.69,227.19,226.42,227.11,9000.0,226.69,227.19,226.42,227.11,9000.0
2023-08-02 12:15:00,227.11,227.48,227.1,227.48,3595.0,227.11,227.48,227.1,227.48,3595.0
2023-08-02 12:20:00,227.4,227.43,227.2,227.35,3959.0,227.4,227.43,227.2,227.35,3959.0
2023-08-02 12:25:00,227.19,227.48,227.12,227.41,3112.0,227.19,227.48,227.12,227.41,3112.0
2023-08-02 12:30:00,227.44,227.66,227.34,227.66,3197.0,227.44,227.66,227.34,227.66,3197.0
2023-08-02 12:35:00,227.79,228.01,227.66,227.96,5072.0,227.79,228.01,227.66,227.96,5072.0
2023-08-02 12:40:00,228.05,228.05,227.68,227.99,4155.0,228.05,228.05,227.68,227.99,4155.0
2023-08-02 12:45:00,227.87,228.15,227.87,228.1,4912.0,227.87,228.15,227.87,228.1,4912.0
2023-08-02 12:50:00,228.05,228.05,227.71,227.76,2302.0,228.05,228.05,227.71,227.76,2302.0
2023-08-02 12:55:00,227.81,228.25,227.81,228.25,4293.0,227.81,228.25,227.81,228.25,4293.0
2023-08-02 13:00:00,228.19,228.42,228.14,228.23,3240.0,228.19,228.42,228.14,228.23,3240.0
2023-08-02 13:05:00,228.29,228.3,228.12,228.28,3200.0,228.29,228.3,228.12,228.28,3200.0
2023-08-02 13:10:00,228.42,228.44,228.18,228.19,2439.0,228.42,228.44,228.18,228.19,2439.0
2023-08-02 13:15:00,228.31,228.36,228.09,228.23,3624.0,228.31,228.36,228.09,228.23,3624.0
2023-08-02 13:20:00,228.22,228.36,228.16,228.26,1600.0,228.22,228.36,228.16,228.26,1600.0
2023-08-02 13:25:00,228.32,228.44,228.16,228.44,4558.0,228.32,228.44,228.16,228.44,4558.0
2023-08-02 13:30:00,228.32,228.53,228.24,228.53,2521.0,228.32,228.53,228.24,228.53,2521.0
2023-08-02 13:35:00,228.61,228.61,228.16,228.23,3632.0,228.61,228.61,228.16,228.23,3632.0
2023-08-02 13:40:00,228.21,228.29,227.79,227.93,2612.0,228.21,228.29,227.79,227.93,2612.0
2023-08-02 13:45:00,227.94,228.13,227.75,227.75,2503.0,227.94,228.13,227.75,227.75,2503.0
2023-08-02 13:50:00,227.68,228.02,227.68,227.89,6291.0,227.68,228.02,227.68,227.89,6291.0
2023-08-02 13:55:00,227.81,227.89,227.67,227.82,3840.0,227.81,227.89,227.67,227.82,3840.0
2023-08-02 14:00:00,227.77,228.12,227.77,228.05,5361.0,227.77,228.12,227.77,228.05,5361.0
2023-08-02 14:05:00,228.01,228.59,227.97,228.53,5505.0,228.01,228.59,227.97,228.53,5505.0
2023-08-02 14:10:00,228.59,228.64,228.36,228.6,3124.0,228.59,228.64,228.36,228.6,3124.0
2023-08-02 14:15:00,228.61,228.85,228.61,228.81,1700.0,228.61,228.85,228.61,228.81,1700.0
2023-08-02 14:20:00,228.72,228.74,228.4,228.49,2542.0,228.72,228.74,228.4,228.49,2542.0
2023-08-02 14:25:00,228.51,228.58,228.3,228.43,3237.0,228.51,228.58,228.3,228.43,3237.0
2023-08-02 14:30:00,228.36,228.53,228.23,228.43,6382.0,228.36,228.53,228.23,228.43,6382.0
2023-08-02 14:35:00,228.42,228.42,228.23,228.23,2948.0,228.42,228.42,228.23,228.23,2948.0
2023-08-02 14:40:00,228.3,228.39,228.13,228.29,3797.0,228.3,228.39,228.13,228.29,3797.0
2023-08-02 14:45:00,228.33,228.57,228.29,228.51,4075.0,228.33,228.57,228.29,228.51,4075.0
2023-08-02 14:50:00,228.52,228.56,228.26,228.51,3734.0,228.52,228.56,228.26,228.51,3734.0
2023-08-02 14:55:00,228.49,228.57,228.4,228.49,6148.0,228.49,228.57,228.4,228.49,6148.0
2023-08-02 15:00:00,228.46,228.82,228.42,228.74,6540.0,228.46,228.82,228.42,228.74,6540.0
2023-08-02 15:05:00,228.76,228.76,228.03,228.2,8051.0,228.76,228.76,228.03,228.2,8051.0
2023-08-02 15:10:00,228.09,228.09,227.92,228.03,7156.0,228.09,228.09,227.92,228.03,7156.0
2023-08-02 15:15:00,228.06,228.18,227.87,228.18,9021.0,228.06,228.18,227.87,228.18,9021.0
2023-08-02 15:20:00,228.19,228.35,228.16,228.17,7209.0,228.19,228.35,228.16,228.17,7209.0
2023-08-02 15:25:00,228.2,228.3,227.95,228.05,7876.0,228.2,228.3,227.95,228.05,7876.0
2023-08-02 15:30:00,228.14,228.23,228.03,228.05,10115.0,228.14,228.23,228.03,228.05,10115.0
2023-08-02 15:35:00,228.06,228.43,228.06,228.36,8114.0,228.06,228.43,228.06,228.36,8114.0
2023-08-02 15:40:00,228.36,228.58,228.15,228.5,13795.0,228.36,228.58,228.15,228.5,13795.0
2023-08-02 15:45:00,228.49,228.84,228.48,228.75,14043.0,228.49,228.84,228.48,228.75,14043.0
2023-08-02 15:50:00,228.65,228.98,228.31,228.91,29537.0,228.65,228.98,228.31,228.91,29537.0
2023-08-02 15:55:00,228.9,229.16,228.73,228.74,75844.0,228.9,229.16,228.73,228.74,75844.0
2023-08-03 09:30:00,228.01,228.88,227.39,227.98,32696.0,228.01,228.88,227.39,227.98,32696.0
2023-08-03 09:35:00,227.98,228.63,227.45,227.45,7861.0,227.98,228.63,227.45,227.45,7861.0
2023-08-03 09:40:00,227.54,228.58,227.45,228.58,6120.0,227.54,228.58,227.45,228.58,6120.0
2023-08-03 09:45:00,228.69,229.41,228.24,229.41,8208.0,228.69,229.41,228.24,229.41,8208.0
2023-08-03 09:50:00,229.47,229.79,229.21,229.37,5793.0,229.47,229.79,229.21,229.37,5793.0
2023-08-03 09:55:00,229.43,229.7,228.79,228.79,5731.0,229.43,229.7,228.79,228.79,5731.0
2023-08-03 10:00:00,229.05,229.84,228.96,229.43,10301.0,229.05,229.84,228.96,229.43,10301.0
2023-08-03 10:05:00,229.43,229.6,228.66,228.66,5014.0,229.43,229.6,228.66,228.66,5014.0
2023-08-03 10:10:00,228.76,229.48,228.57,229.43,10022.0,228.76,229.48,228.57,229.43,10022.0
2023-08-03 10:15:00,229.31,229.52,228.83,229.34,26119.0,229.31,229.52,228.83,229.34,26119.0
2023-08-03 10:20:00,229.27,229.44,228.0,228.15,8278.0,229.27,229.44,228.0,228.15,8278.0
2023-08-03 10:25:00,228.06,228.56,228.02,228.25,7619.0,228.06,228.56,228.02,228.25,7619.0
2023-08-03 10:30:00,228.24,228.47,228.02,228.4,2822.0,228.24,228.47,228.02,228.4,2822.0
2023-08-03 10:35:00,228.38,228.75,228.12,228.42,4176.0,228.38,228.75,228.12,228.42,4176.0
2023-08-03 10:40:00,228.4,228.7,228.36,228.52,2074.0,228.4,228.7,228.36,228.52,2074.0
2023-08-03 10:45:00,228.5,228.5,228.16,228.39,14526.0,228.5,228.5,228.16,228.39,14526.0
2023-08-03 10:50:00,228.24,228.5,228.02,228.34,3240.0,228.24,228.5,228.02,228.34,3240.0
2023-08-03 10:55:00,228.24,228.71,228.11,228.71,1450.0,228.24,228.71,228.11,228.71,1450.0
2023-08-03 11:00:00,228.88,228.88,228.41,228.41,1947.0,228.88,228.88,228.41,228.41,1947.0
2023-08-03 11:05:00,228.48,228.53,228.23,228.28,3376.0,228.48,228.53,228.23,228.28,3376.0
2023-08-03 11:10:00,228.34,229.02,228.24,228.84,12584.0,228.34,229.02,228.24,228.84,12584.0
2023-08-03 11:15:00,228.89,229.51,228.83,229.5,3435.0,228.89,229.51,228.83,229.5,3435.0
2023-08-03 11:20:00,229.4,229.4,228.62,228.84,11105.0,229.4,229.4,228.62,228.84,11105.0
2023-08-03 11:25:00,228.98,229.06,228.71,228.99,14378.0,228.98,229.06,228.71,228.99,14378.0
2023-08-03 11:30:00,229.09,229.11,228.68,228.76,4354.0,229.09,229.11,228.68,228.76,4354.0
2023-08-03 11:35:00,228.76,228.93,228.53,228.81,2090.0,228.76,228.93,228.53,228.81,2090.0
2023-08-03 11:40:00,228.89,229.08,228.75,228.86,2832.0,228.89,229.08,228.75,228.86,2832.0
2023-08-03 11:45:00,229.0,229.0,228.7,228.81,1100.0,229.0,229.0,228.7,228.81,1100.0
2023-08-03 11:50:00,229.01,229.24,228.96,229.03,2692.0,229.01,229.24,228.96,229.03,2692.0
2023-08-03 11:55:00,228.92,228.92,228.59,228.73,2804.0,228.92,228.92,228.59,228.73,2804.0
2023-08-03 12:00:00,228.49,228.74,228.49,228.68,1883.0,228.49,228.74,228.49,228.68,1883.0
2023-08-03 12:05:00,228.75,228.98,228.75,228.79,3003.0,228.75,228.98,228.75,228.79,3003.0
2023-08-03 12:10:00,228.72,228.99,228.65,228.65,3993.0,228.72,228.99,228.65,228.65,3993.0
2023-08-03 12:15:00,228.63,228.88,228.56,228.88,2910.0,228.63,228.88,228.56,228.88,2910.0
2023-08-03 12:20:00,228.87,229.17,228.87,229.17,2021.0,228.87,229.17,228.87,229.17,2021.0
2023-08-03 12:25:00,229.2,229.36,229.11,229.26,4857.0,229.2,229.36,229.11,229.26,4857.0
2023-08-03 12:30:00,229.2,229.28,228.86,228.86,3481.0,229.2,229.28,228.86,228.86,3481.0
2023-08-03 12:35:00,228.94,229.04,228.8,228.89,2800.0,228.94,229.04,228.8,228.89,2800.0
2023-08-03 12:40:00,228.92,229.06,228.87,228.98,2777.0,228.92,229.06,228.87,228.98,2777.0
2023-08-03 12:45:00,228.96,229.13,228.94,229.02,12689.0,228.96,229.13,228.94,229.02,12689.0
2023-08-03 12:50:00,228.98,228.98,228.62,228.74,3547.0,228.98,228.98,228.62,228.74,3547.0
2023-08-03 12:55:00,228.74,228.83,228.49,228.68,3182.0,228.74,228.83,228.49,228.68,3182.0
2023-08-03 13:00:00,228.67,228.72,228.56,228.65,1440.0,228.67,228.72,228.56,228.65,1440.0
2023-08-03 13:05:00,228.58,228.6,228.51,228.52,1958.0,228.58,228.6,228.51,228.52,1958.0
2023-08-03 13:10:00,228.53,228.65,228.47,228.58,1287.0,228.53,228.65,228.47,228.58,1287.0
2023-08-03 13:15:00,228.49,228.64,228.46,228.53,3209.0,228.49,228.64,228.46,228.53,3209.0
2023-08-03 13:20:00,228.54,228.68,228.46,228.68,1000.0,228.54,228.68,228.46,228.68,1000.0
2023-08-03 13:25:00,228.78,229.0,228.6,228.84,4588.0,228.78,229.0,228.6,228.84,4588.0
2023-08-03 13:30:00,228.83,229.02,228.77,229.02,3511.0,228.83,229.02,228.77,229.02,3511.0
2023-08-03 13:35:00,228.86,229.35,228.8,229.35,5805.0,228.86,229.35,228.8,229.35,5805.0
2023-08-03 13:40:00,229.35,229.36,229.16,229.22,3716.0,229.35,229.36,229.16,229.22,3716.0
2023-08-03 13:45:00,229.22,229.22,228.82,228.93,12145.0,229.22,229.22,228.82,228.93,12145.0
2023-08-03 13:50:00,228.94,228.98,228.78,228.91,3856.0,228.94,228.98,228.78,228.91,3856.0
2023-08-03 13:55:00,228.85,229.0,228.75,228.87,6699.0,228.85,229.0,228.75,228.87,6699.0
2023-08-03 14:00:00,228.85,229.01,228.82,228.95,4522.0,228.85,229.01,228.82,228.95,4522.0
2023-08-03 14:05:00,228.96,229.06,228.85,228.98,4670.0,228.96,229.06,228.85,228.98,4670.0
2023-08-03 14:10:00,228.91,229.09,228.86,229.09,2496.0,228.91,229.09,228.86,229.09,2496.0
2023-08-03 14:15:00,229.06,229.49,229.05,229.49,1972.0,229.06,229.49,229.05,229.49,1972.0
2023-08-03 14:20:00,229.54,229.54,229.41,229.48,6508.0,229.54,229.54,229.41,229.48,6508.0
2023-08-03 14:25:00,229.36,229.36,229.16,229.24,2328.0,229.36,229.36,229.16,229.24,2328.0
2023-08-03 14:30:00,229.3,229.34,229.12,229.16,2482.0,229.3,229.34,229.12,229.16,2482.0
2023-08-03 14:35:00,229.12,229.31,228.8,229.12,4334.0,229.12,229.31,228.8,229.12,4334.0
2023-08-03 14:40:00,229.16,229.21,228.94,229.18,1719.0,229.16,229.21,228.94,229.18,1719.0
2023-08-03 14:45:00,229.24,229.25,228.98,228.99,2146.0,229.24,229.25,228.98,228.99,2146.0
2023-08-03 14:50:00,229.05,229.15,228.91,229.15,2336.0,229.05,229.15,228.91,229.15,2336.0
2023-08-03 14:55:00,229.15,229.2,229.02,229.11,6777.0,229.15,229.2,229.02,229.11,6777.0
2023-08-03 15:00:00,229.09,229.16,228.74,229.04,4976.0,229.09,229.16,228.74,229.04,4976.0
2023-08-03 15:05:00,228.99,229.0,228.8,228.96,13495.0,228.99,229.0,228.8,228.96,13495.0
2023-08-03 15:10:00,228.91,229.02,228.5,228.58,8288.0,228.91,229.02,228.5,228.58,8288.0
2023-08-03 15:15:00,228.55,228.75,228.46,228.75,4887.0,228.55,228.75,228.46,228.75,4887.0
2023-08-03 15:20:00,228.74,228.94,228.74,228.84,7171.0,228.74,228.94,228.74,228.84,7171.0
2023-08-03 15:25:00,228.86,229.15,228.86,228.88,13724.0,228.86,229.15,228.86,228.88,13724.0
2023-08-03 15:30:00,228.9,229.06,228.58,228.73,4740.0,228.9,229.06,228.58,228.73,4740.0
2023-08-03 15:35:00,228.82,228.89,228.67,228.71,6208.0,228.82,228.89,228.67,228.71,6208.0
2023-08-03 15:40:00,228.78,228.93,228.69,228.79,7419.0,228.78,228.93,228.69,228.79,7419.0
2023-08-03 15:45:00,228.8,228.94,228.71,228.82,14993.0,228.8,228.94,228.71,228.82,14993.0
2023-08-03 15:50:00,228.82,229.06,228.57,228.88,24593.0,228.82,229.06,228.57,228.88,24593.0
2023-08-03 15:55:00,228.8,228.92,228.55,228.64,62927.0,228.8,228.92,228.55,228.64,62927.0
2023-08-04 09:30:00,229.86,230.69,229.51,230.61,34236.0,229.86,230.69,229.51,230.61,34236.0
2023-08-04 09:35:00,230.6,232.32,230.5,231.99,28853.0,230.6,232.32,230.5,231.99,28853.0
2023-08-04 09:40:00,232.01,232.18,229.61,230.09,24964.0,232.01,232.18,229.61,230.09,24964.0
2023-08-04 09:45:00,230.22,230.68,229.83,230.39,20292.0,230.22,230.68,229.83,230.39,20292.0
2023-08-04 09:50:00,230.49,230.6,228.83,228.83,19534.0,230.49,230.6,228.83,228.83,19534.0
2023-08-04 09:55:00,228.6,228.64,228.11,228.5,8231.0,228.6,228.64,228.11,228.5,8231.0
2023-08-04 10:00:00,228.61,228.76,227.75,227.75,14345.0,228.61,228.76,227.75,227.75,14345.0
2023-08-04 10:05:00,227.65,227.79,227.03,227.67,4577.0,227.65,227.79,227.03,227.67,4577.0
2023-08-04 10:10:00,227.82,228.37,227.77,228.19,7878.0,227.82,228.37,227.77,228.19,7878.0
2023-08-04 10:15:00,228.17,229.05,228.08,229.05,9849.0,228.17,229.05,228.08,229.05,9849.0
2023-08-04 10:20:00,228.91,229.06,228.15,228.34,5512.0,228.91,229.06,228.15,228.34,5512.0
2023-08-04 10:25:00,228.27,228.45,228.0,228.45,4178.0,228.27,228.45,228.0,228.45,4178.0
2023-08-04 10:30:00,228.38,229.41,228.3,229.33,3374.0,228.38,229.41,228.3,229.33,3374.0
2023-08-04 10:35:00,229.21,229.49,229.19,229.36,3113.0,229.21,229.49,229.19,229.36,3113.0
2023-08-04 10:40:00,229.31,229.82,229.24,229.82,2119.0,229.31,229.82,229.24,229.82,2119.0
2023-08-04 10:45:00,229.95,229.95,229.66,229.89,2347.0,229.95,229.95,229.66,229.89,2347.0
2023-08-04 10:50:00,229.64,230.05,229.36,230.05,3630.0,229.64,230.05,229.36,230.05,3630.0
2023-08-04 10:55:00,230.29,230.29,229.63,229.74,2547.0,230.29,230.29,229.63,229.74,2547.0
2023-08-04 11:00:00,229.66,230.26,229.62,230.19,8589.0,229.66,230.26,229.62,230.19,8589.0
2023-08-04 11:05:00,230.19,230.51,230.11,230.29,3345.0,230.19,230.51,230.11,230.29,3345.0
2023-08-04 11:10:00,230.22,230.22,229.89,230.14,2404.0,230.22,230.22,229.89,230.14,2404.0
2023-08-04 11:15:00,230.18,230.45,230.18,230.44,5420.0,230.18,230.45,230.18,230.44,5420.0
2023-08-04 11:20:00,230.55,230.78,230.35,230.48,5423.0,230.55,230.78,230.35,230.48,5423.0
2023-08-04 11:25:00,230.69,230.79,230.5,230.79,3632.0,230.69,230.79,230.5,230.79,3632.0
2023-08-04 11:30:00,230.9,231.12,230.74,230.75,10615.0,230.9,231.12,230.74,230.75,10615.0
2023-08-04 11:35:00,230.69,231.02,230.68,230.91,5356.0,230.69,231.02,230.68,230.91,5356.0
2023-08-04 11:40:00,230.92,231.45,230.92,231.44,7912.0,230.92,231.45,230.92,231.44,7912.0
2023-08-04 11:45:00,231.48,232.01,231.48,231.94,10522.0,231.48,232.01,231.48,231.94,10522.0
2023-08-04 11:50:00,231.89,232.0,231.67,231.84,4886.0,231.89,232.0,231.67,231.84,4886.0
2023-08-04 11:55:00,231.83,232.0,231.76,231.8,3819.0,231.83,232.0,231.76,231.8,3819.0
2023-08-04 12:00:00,231.79,231.96,231.48,231.8,8387.0,231.79,231.96,231.48,231.8,8387.0
2023-08-04 12:05:00,231.72,231.74,231.52,231.71,4136.0,231.72,231.74,231.52,231.71,4136.0
2023-08-04 12:10:00,231.73,232.22,231.71,232.2,6614.0,231.73,232.22,231.71,232.2,6614.0
2023-08-04 12:15:00,232.21,232.21,231.92,232.17,5475.0,232.21,232.21,231.92,232.17,5475.0
2023-08-04 12:20:00,232.19,232.43,232.12,232.4,8357.0,232.19,232.43,232.12,232.4,8357.0
2023-08-04 12:25:00,232.39,232.7,232.33,232.66,6843.0,232.39,232.7,232.33,232.66,6843.0
2023-08-04 12:30:00,232.72,232.77,232.31,232.51,7763.0,232.72,232.77,232.31,232.51,7763.0
2023-08-04 12:35:00,232.43,232.81,232.41,232.53,5627.0,232.43,232.81,232.41,232.53,5627.0
2023-08-04 12:40:00,232.61,232.94,232.4,232.91,5412.0,232.61,232.94,232.4,232.91,5412.0
2023-08-04 12:45:00,232.82,232.86,232.58,232.72,6024.0,232.82,232.86,232.58,232.72,6024.0
2023-08-04 12:50:00,232.81,232.94,232.67,232.92,3258.0,232.81,232.94,232.67,232.92,3258.0
2023-08-04 12:55:00,232.86,232.98,232.68,232.82,4171.0,232.86,232.98,232.68,232.82,4171.0
2023-08-04 13:00:00,232.81,232.82,232.65,232.65,3807.0,232.81,232.82,232.65,232.65,3807.0
2023-08-04 13:05:00,232.63,232.64,232.12,232.45,4353.0,232.63,232.64,232.12,232.45,4353.0
2023-08-04 13:10:00,232.37,232.55,232.22,232.47,2546.0,232.37,232.55,232.22,232.47,2546.0
2023-08-04 13:15:00,232.43,232.45,232.21,232.26,5295.0,232.43,232.45,232.21,232.26,5295.0
2023-08-04 13:20:00,232.22,232.38,232.1,232.33,2216.0,232.22,232.38,232.1,232.33,2216.0
2023-08-04 13:25:00,232.28,232.29,231.94,232.28,8524.0,232.28,232.29,231.94,232.28,8524.0
2023-08-04 13:30:00,232.2,232.32,232.08,232.13,2649.0,232.2,232.32,232.08,232.13,2649.0
2023-08-04 13:35:00,232.18,232.25,232.07,232.18,3330.0,232.18,232.25,232.07,232.18,3330.0
2023-08-04 13:40:00,232.11,232.26,231.98,232.24,3040.0,232.11,232.26,231.98,232.24,3040.0
2023-08-04 13:45:00,232.24,232.77,232.23,232.59,5543.0,232.24,232.77,232.23,232.59,5543.0
2023-08-04 13:50:00,232.57,232.57,232.16,232.36,6408.0,232.57,232.57,232.16,232.36,6408.0
2023-08-04 13:55:00,232.33,232.33,231.62,231.81,11158.0,232.33,232.33,231.62,231.81,11158.0
2023-08-04 14:00:00,231.76,231.85,231.17,231.17,18201.0,231.76,231.85,231.17,231.17,18201.0
2023-08-04 14:05:00,231.12,231.36,230.97,231.36,4455.0,231.12,231.36,230.97,231.36,4455.0
2023-08-04 14:10:00,231.65,231.65,231.41,231.53,3445.0,231.65,231.65,231.41,231.53,3445.0
2023-08-04 14:15:00,231.47,231.47,230.91,231.14,3554.0,231.47,231.47,230.91,231.14,3554.0
2023-08-04 14:20:00,230.93,231.12,230.72,230.77,5259.0,230.93,231.12,230.72,230.77,5259.0
2023-08-04 14:25:00,230.85,231.11,230.72,230.86,5475.0,230.85,231.11,230.72,230.86,5475.0
2023-08-04 14:30:00,230.85,230.96,230.6,230.96,7371.0,230.85,230.96,230.6,230.96,7371.0
2023-08-04 14:35:00,230.89,230.92,230.14,230.2,11497.0,230.89,230.92,230.14,230.2,11497.0
2023-08-04 14:40:00,230.24,230.34,229.94,230.13,3903.0,230.24,230.34,229.94,230.13,3903.0
2023-08-04 14:45:00,230.1,230.1,229.74,229.93,2520.0,230.1,230.1,229.74,229.93,2520.0
2023-08-04 14:50:00,230.14,230.49,229.9,229.97,6477.0,230.14,230.49,229.9,229.97,6477.0
2023-08-04 14:55:00,229.87,230.13,229.61,229.99,6034.0,229.87,230.13,229.61,229.99,6034.0
2023-08-04 15:00:00,229.91,230.18,229.91,230.0,4699.0,229.91,230.18,229.91,230.0,4699.0
2023-08-04 15:05:00,230.05,230.06,229.53,229.64,4661.0,230.05,230.06,229.53,229.64,4661.0
2023-08-04 15:10:00,229.66,229.91,229.59,229.78,5105.0,229.66,229.91,229.59,229.78,5105.0
2023-08-04 15:15:00,229.87,230.01,229.54,229.56,6060.0,229.87,230.01,229.54,229.56,6060.0
2023-08-04 15:20:00,229.51,229.8,229.43,229.48,5614.0,229.51,229.8,229.43,229.48,5614.0
2023-08-04 15:25:00,229.45,229.67,229.39,229.54,6194.0,229.45,229.67,229.39,229.54,6194.0
2023-08-04 15:30:00,229.64,229.79,229.52,229.56,7267.0,229.64,229.79,229.52,229.56,7267.0
2023-08-04 15:35:00,229.57,229.59,228.99,229.09,6997.0,229.57,229.59,228.99,229.09,6997.0
2023-08-04 15:40:00,229.14,229.14,229.01,229.12,7067.0,229.14,229.14,229.01,229.12,7067.0
2023-08-04 15:45:00,229.12,229.3,228.85,228.85,13584.0,229.12,229.3,228.85,228.85,13584.0
2023-08-04 15:50:00,228.85,229.14,228.66,228.77,24186.0,228.85,229.14,228.66,228.77,24186.0
2023-08-04 15:55:00,228.72,229.07,228.6,229.04,85624.0,228.72,229.07,228.6,229.04,85624.0
2023-08-07 09:30:00,230.51,232.0,230.09,230.5,19607.0,230.51,232.0,230.09,230.5,19607.0
2023-08-07 09:35:00,230.81,231.57,230.57,231.51,8135.0,230.81,231.57,230.57,231.51,8135.0
2023-08-07 09:40:00,231.51,232.0,231.34,231.5,4532.0,231.51,232.0,231.34,231.5,4532.0
2023-08-07 09:45:00,231.63,232.44,231.63,232.33,3820.0,231.63,232.44,231.63,232.33,3820.0
2023-08-07 09:50:00,232.43,233.7,232.43,233.09,12124.0,232.43,233.7,232.43,233.09,12124.0
2023-08-07 09:55:00,233.07,233.33,232.17,232.17,8346.0,233.07,233.33,232.17,232.17,8346.0
2023-08-07 10:00:00,232.34,232.38,231.76,232.06,5984.0,232.34,232.38,231.76,232.06,5984.0
2023-08-07 10:05:00,232.13,232.47,231.77,232.34,8719.0,232.13,232.47,231.77,232.34,8719.0
2023-08-07 10:10:00,232.27,232.58,231.45,231.56,5976.0,232.27,232.58,231.45,231.56,5976.0
2023-08-07 10:15:00,231.62,232.34,231.56,232.07,3400.0,231.62,232.34,231.56,232.07,3400.0
2023-08-07 10:20:00,232.21,232.21,231.8,232.21,2838.0,232.21,232.21,231.8,232.21,2838.0
2023-08-07 10:25:00,232.19,232.59,232.18,232.46,4459.0,232.19,232.59,232.18,232.46,4459.0
2023-08-07 10:30:00,232.66,232.67,231.72,231.99,3236.0,232.66,232.67,231.72,231.99,3236.0
2023-08-07 10:35:00,232.04,232.34,232.02,232.08,1952.0,232.04,232.34,232.02,232.08,1952.0
2023-08-07 10:40:00,232.05,232.59,231.7,231.87,12361.0,232.05,232.59,231.7,231.87,12361.0
2023-08-07 10:45:00,231.82,232.16,231.77,232.08,3215.0,231.82,232.16,231.77,232.08,3215.0
2023-08-07 10:50:00,232.13,232.13,231.73,231.79,3101.0,232.13,232.13,231.73,231.79,3101.0
2023-08-07 10:55:00,231.58,231.77,231.52,231.6,2878.0,231.58,231.77,231.52,231.6,2878.0
2023-08-07 11:00:00,231.66,231.76,231.37,231.4,25813.0,231.66,231.76,231.37,231.4,25813.0
2023-08-07 11:05:00,231.47,231.61,231.16,231.47,6431.0,231.47,231.61,231.16,231.47,6431.0
2023-08-07 11:10:00,231.46,231.7,231.46,231.48,1200.0,231.46,231.7,231.46,231.48,1200.0
2023-08-07 11:15:00,231.55,231.67,231.02,231.02,4594.0,231.55,231.67,231.02,231.02,4594.0
2023-08-07 11:20:00,231.08,231.36,231.0,231.16,3209.0,231.08,231.36,231.0,231.16,3209.0
2023-08-07 11:25:00,231.07,231.58,230.98,231.54,5103.0,231.07,231.58,230.98,231.54,5103.0
2023-08-07 11:30:00,231.54,231.56,230.77,231.07,5258.0,231.54,231.56,230.77,231.07,5258.0
2023-08-07 11:35:00,231.08,231.32,231.08,231.17,4622.0,231.08,231.32,231.08,231.17,4622.0
2023-08-07 11:40:00,231.22,231.6,231.22,231.51,14247.0,231.22,231.6,231.22,231.51,14247.0
2023-08-07 11:45:00,231.51,231.82,231.33,231.76,23572.0,231.51,231.82,231.33,231.76,23572.0
2023-08-07 11:50:00,231.73,232.02,231.66,232.01,3896.0,231.73,232.02,231.66,232.01,3896.0
2023-08-07 11:55:00,232.04,232.31,231.97,232.0,3768.0,232.04,232.31,231.97,232.0,3768.0
2023-08-07 12:00:00,232.11,232.11,231.77,231.91,2653.0,232.11,232.11,231.77,231.91,2653.0
2023-08-07 12:05:00,231.98,232.0,231.76,231.77,3779.0,231.98,232.0,231.76,231.77,3779.0
2023-08-07 12:10:00,231.87,231.88,231.56,231.64,1700.0,231.87,231.88,231.56,231.64,1700.0
2023-08-07 12:15:00,231.6,231.75,231.53,231.66,1807.0,231.6,231.75,231.53,231.66,1807.0
2023-08-07 12:20:00,231.59,231.66,231.49,231.63,2897.0,231.59,231.66,231.49,231.63,2897.0
2023-08-07 12:25:00,231.68,231.73,231.64,231.68,2371.0,231.68,231.73,231.64,231.68,2371.0
2023-08-07 12:30:00,231.74,231.81,231.43,231.48,2725.0,231.74,231.81,231.43,231.48,2725.0
2023-08-07 12:35:00,231.45,231.69,231.44,231.51,2630.0,231.45,231.69,231.44,231.51,2630.0
2023-08-07 12:40:00,231.48,231.65,231.45,231.53,4500.0,231.48,231.65,231.45,231.53,4500.0
2023-08-07 12:45:00,231.56,231.95,231.46,231.85,5238.0,231.56,231.95,231.46,231.85,5238.0
2023-08-07 12:50:00,231.84,232.18,231.84,232.0,2209.0,231.84,232.18,231.84,232.0,2209.0
2023-08-07 12:55:00,232.0,232.07,231.87,232.03,1492.0,232.0,232.07,231.87,232.03,1492.0
2023-08-07 13:00:00,232.08,232.21,231.97,231.97,1364.0,232.08,232.21,231.97,231.97,1364.0
2023-08-07 13:05:00,231.92,232.09,231.86,231.89,2100.0,231.92,232.09,231.86,231.89,2100.0
2023-08-07 13:10:00,231.91,232.1,231.75,231.75,1452.0,231.91,232.1,231.75,231.75,1452.0
2023-08-07 13:15:00,231.76,231.86,231.69,231.86,900.0,231.76,231.86,231.69,231.86,900.0
2023-08-07 13:20:00,231.79,231.98,231.58,231.65,2636.0,231.79,231.98,231.58,231.65,2636.0
2023-08-07 13:25:00,231.51,231.67,231.46,231.66,1550.0,231.51,231.67,231.46,231.66,1550.0
2023-08-07 13:30:00,231.71,231.78,231.64,231.69,1076.0,231.71,231.78,231.64,231.69,1076.0
2023-08-07 13:35:00,231.8,231.93,231.75,231.82,2069.0,231.8,231.93,231.75,231.82,2069.0
2023-08-07 13:40:00,231.97,231.99,231.8,231.8,2256.0,231.97,231.99,231.8,231.8,2256.0
2023-08-07 13:45:00,231.79,232.0,231.58,231.98,2942.0,231.79,232.0,231.58,231.98,2942.0
2023-08-07 13:50:00,231.95,231.96,231.81,231.81,1559.0,231.95,231.96,231.81,231.81,1559.0
2023-08-07 13:55:00,231.81,231.92,231.74,231.92,1500.0,231.81,231.92,231.74,231.92,1500.0
2023-08-07 14:00:00,232.04,232.23,231.94,232.09,2964.0,232.04,232.23,231.94,232.09,2964.0
2023-08-07 14:05:00,232.07,232.3,231.99,232.27,2915.0,232.07,232.3,231.99,232.27,2915.0
2023-08-07 14:10:00,232.28,232.3,232.11,232.16,2725.0,232.28,232.3,232.11,232.16,2725.0
2023-08-07 14:15:00,232.18,232.36,232.12,232.35,3400.0,232.18,232.36,232.12,232.35,3400.0
2023-08-07 14:20:00,232.33,232.33,232.13,232.14,2693.0,232.33,232.33,232.13,232.14,2693.0
2023-08-07 14:25:00,232.12,232.12,231.74,231.88,2020.0,232.12,232.12,231.74,231.88,2020.0
2023-08-07 14:30:00,231.94,232.37,231.94,232.28,4626.0,231.94,232.37,231.94,232.28,4626.0
2023-08-07 14:35:00,232.33,232.46,232.29,232.31,3293.0,232.33,232.46,232.29,232.31,3293.0
2023-08-07 14:40:00,232.25,232.32,232.0,232.12,2100.0,232.25,232.32,232.0,232.12,2100.0
2023-08-07 14:45:00,232.09,232.19,231.92,232.19,4367.0,232.09,232.19,231.92,232.19,4367.0
2023-08-07 14:50:00,232.23,232.27,232.1,232.14,2568.0,232.23,232.27,232.1,232.14,2568.0
2023-08-07 14:55:00,232.1,232.29,232.03,232.25,4383.0,232.1,232.29,232.03,232.25,4383.0
2023-08-07 15:00:00,232.38,232.52,232.36,232.51,2188.0,232.38,232.52,232.36,232.51,2188.0
2023-08-07 15:05:00,232.51,232.63,232.42,232.58,5480.0,232.51,232.63,232.42,232.58,5480.0
2023-08-07 15:10:00,232.6,232.75,232.56,232.61,7822.0,232.6,232.75,232.56,232.61,7822.0
2023-08-07 15:15:00,232.48,232.71,232.45,232.56,5155.0,232.48,232.71,232.45,232.56,5155.0
2023-08-07 15:20:00,232.58,232.69,232.48,232.56,4593.0,232.58,232.69,232.48,232.56,4593.0
2023-08-07 15:25:00,232.54,232.68,232.29,232.31,5994.0,232.54,232.68,232.29,232.31,5994.0
2023-08-07 15:30:00,232.3,232.34,231.82,232.01,6594.0,232.3,232.34,231.82,232.01,6594.0
2023-08-07 15:35:00,231.97,232.0,231.69,231.7,5990.0,231.97,232.0,231.69,231.7,5990.0
2023-08-07 15:40:00,231.79,232.01,231.74,231.94,7797.0,231.79,232.01,231.74,231.94,7797.0
2023-08-07 15:45:00,231.92,231.95,231.72,231.95,4769.0,231.92,231.95,231.72,231.95,4769.0
2023-08-07 15:50:00,231.87,232.25,231.87,232.06,23883.0,231.87,232.25,231.87,232.06,23883.0
2023-08-07 15:55:00,232.09,232.55,232.09,232.37,63286.0,232.09,232.55,232.09,232.37,63286.0
2023-08-08 09:30:00,229.8,229.96,229.19,229.73,29860.0,229.8,229.96,229.19,229.73,29860.0
2023-08-08 09:35:00,229.72,230.84,229.71,230.54,11960.0,229.72,230.84,229.71,230.54,11960.0
2023-08-08 09:40:00,230.62,230.67,229.22,229.7,22175.0,230.62,230.67,229.22,229.7,22175.0
2023-08-08 09:45:00,229.78,230.14,229.28,229.66,12195.0,229.78,230.14,229.28,229.66,12195.0
2023-08-08 09:50:00,229.48,230.1,229.46,229.85,5886.0,229.48,230.1,229.46,229.85,5886.0
2023-08-08 09:55:00,229.73,229.94,229.34,229.44,23920.0,229.73,229.94,229.34,229.44,23920.0
2023-08-08 10:00:00,229.46,229.65,228.88,229.34,18155.0,229.46,229.65,228.88,229.34,18155.0
2023-08-08 10:05:00,229.23,229.53,229.04,229.49,13071.0,229.23,229.53,229.04,229.49,13071.0
2023-08-08 10:10:00,229.43,229.49,228.82,229.2,18995.0,229.43,229.49,228.82,229.2,18995.0
2023-08-08 10:15:00,229.14,229.2,228.61,228.9,13862.0,229.14,229.2,228.61,228.9,13862.0
2023-08-08 10:20:00,228.84,229.01,228.36,228.97,10969.0,228.84,229.01,228.36,228.97,10969.0
2023-08-08 10:25:00,228.9,229.6,228.9,229.59,7567.0,228.9,229.6,228.9,229.59,7567.0
2023-08-08 10:30:00,229.51,229.51,229.12,229.26,8151.0,229.51,229.51,229.12,229.26,8151.0
2023-08-08 10:35:00,229.33,229.53,229.13,229.53,5428.0,229.33,229.53,229.13,229.53,5428.0
2023-08-08 10:40:00,229.64,229.97,229.55,229.85,12277.0,229.64,229.97,229.55,229.85,12277.0
2023-08-08 10:45:00,229.89,230.18,229.37,229.42,30007.0,229.89,230.18,229.37,229.42,30007.0
2023-08-08 10:50:00,229.48,229.84,229.3,229.54,6130.0,229.48,229.84,229.3,229.54,6130.0
2023-08-08 10:55:00,229.51,229.55,228.43,228.56,6564.0,229.51,229.55,228.43,228.56,6564.0
2023-08-08 11:00:00,228.5,228.59,228.29,228.52,5863.0,228.5,228.59,228.29,228.52,5863.0
2023-08-08 11:05:00,228.54,228.54,228.11,228.28,6265.0,228.54,228.54,228.11,228.28,6265.0
2023-08-08 11:10:00,228.23,228.54,228.09,228.51,4050.0,228.23,228.54,228.09,228.51,4050.0
2023-08-08 11:15:00,228.51,228.84,228.49,228.84,8469.0,228.51,228.84,228.49,228.84,8469.0
2023-08-08 11:20:00,228.78,228.93,228.61,228.93,6464.0,228.78,228.93,228.61,228.93,6464.0
2023-08-08 11:25:00,229.06,229.41,228.88,229.34,4590.0,229.06,229.41,228.88,229.34,4590.0
2023-08-08 11:30:00,229.24,229.24,228.61,228.67,6709.0,229.24,229.24,228.61,228.67,6709.0
2023-08-08 11:35:00,228.82,229.16,228.82,228.91,2535.0,228.82,229.16,228.82,228.91,2535.0
2023-08-08 11:40:00,228.91,228.91,228.47,228.53,3199.0,228.91,228.91,228.47,228.53,3199.0
2023-08-08 11:45:00,228.5,228.57,228.03,228.07,3020.0,228.5,228.57,228.03,228.07,3020.0
2023-08-08 11:50:00,228.14,228.43,228.13,228.33,3199.0,228.14,228.43,228.13,228.33,3199.0
2023-08-08 11:55:00,228.35,228.49,228.24,228.41,4483.0,228.35,228.49,228.24,228.41,4483.0
2023-08-08 12:00:00,228.53,228.67,228.49,228.63,2000.0,228.53,228.67,228.49,228.63,2000.0
2023-08-08 12:05:00,228.62,228.96,228.53,228.87,14117.0,228.62,228.96,228.53,228.87,14117.0
2023-08-08 12:10:00,228.8,228.88,228.47,228.55,3054.0,228.8,228.88,228.47,228.55,3054.0
2023-08-08 12:15:00,228.49,228.67,228.35,228.44,2623.0,228.49,228.67,228.35,228.44,2623.0
2023-08-08 12:20:00,228.5,228.64,228.39,228.64,8164.0,228.5,228.64,228.39,228.64,8164.0
2023-08-08 12:25:00,228.6,228.64,228.44,228.49,4235.0,228.6,228.64,228.44,228.49,4235.0
2023-08-08 12:30:00,228.44,228.62,228.33,228.61,5233.0,228.44,228.62,228.33,228.61,5233.0
2023-08-08 12:35:00,228.55,228.55,228.25,228.29,3495.0,228.55,228.55,228.25,228.29,3495.0
2023-08-08 12:40:00,228.23,228.3,228.11,228.18,8024.0,228.23,228.3,228.11,228.18,8024.0
2023-08-08 12:45:00,228.25,228.32,228.14,228.27,4587.0,228.25,228.32,228.14,228.27,4587.0
2023-08-08 12:50:00,228.26,228.4,228.14,228.2,3050.0,228.26,228.4,228.14,228.2,3050.0
2023-08-08 12:55:00,228.37,228.79,228.36,228.79,3536.0,228.37,228.79,228.36,228.79,3536.0
2023-08-08 13:00:00,228.77,228.82,228.38,228.38,2798.0,228.77,228.82,228.38,228.38,2798.0
2023-08-08 13:05:00,228.56,228.6,228.28,228.32,2575.0,228.56,228.6,228.28,228.32,2575.0
2023-08-08 13:10:00,228.27,228.35,227.94,228.35,3690.0,228.27,228.35,227.94,228.35,3690.0
2023-08-08 13:15:00,228.32,228.69,228.32,228.69,2045.0,228.32,228.69,228.32,228.69,2045.0
2023-08-08 13:20:00,228.75,228.81,228.56,228.58,2438.0,228.75,228.81,228.56,228.58,2438.0
2023-08-08 13:25:00,228.47,228.51,228.31,228.51,900.0,228.47,228.51,228.31,228.51,900.0
2023-08-08 13:30:00,228.64,229.0,228.64,228.69,8864.0,228.64,229.0,228.64,228.69,8864.0
2023-08-08 13:35:00,228.64,228.87,228.49,228.87,5593.0,228.64,228.87,228.49,228.87,5593.0
2023-08-08 13:40:00,229.12,229.18,228.93,229.03,2509.0,229.12,229.18,228.93,229.03,2509.0
2023-08-08 13:45:00,229.0,229.17,228.91,228.94,7125.0,229.0,229.17,228.91,228.94,7125.0
2023-08-08 13:50:00,228.96,229.29,228.94,229.2,3872.0,228.96,229.29,228.94,229.2,3872.0
2023-08-08 13:55:00,229.17,229.21,229.07,229.08,1200.0,229.17,229.21,229.07,229.08,1200.0
2023-08-08 14:00:00,229.18,229.24,228.99,229.13,2830.0,229.18,229.24,228.99,229.13,2830.0
2023-08-08 14:05:00,229.02,229.15,228.85,228.85,2697.0,229.02,229.15,228.85,228.85,2697.0
2023-08-08 14:10:00,228.95,229.13,228.8,229.06,2533.0,228.95,229.13,228.8,229.06,2533.0
2023-08-08 14:15:00,229.25,229.35,229.23,229.35,1964.0,229.25,229.35,229.23,229.35,1964.0
2023-08-08 14:20:00,229.27,229.35,229.1,229.14,2031.0,229.27,229.35,229.1,229.14,2031.0
2023-08-08 14:25:00,228.98,229.06,228.88,229.06,2400.0,228.98,229.06,228.88,229.06,2400.0
2023-08-08 14:30:00,229.1,229.17,228.98,229.17,1407.0,229.1,229.17,228.98,229.17,1407.0
2023-08-08 14:35:00,229.23,229.26,229.0,229.0,2779.0,229.23,229.26,229.0,229.0,2779.0
2023-08-08 14:40:00,229.0,229.06,228.76,228.76,2205.0,229.0,229.06,228.76,228.76,2205.0
2023-08-08 14:45:00,228.76,229.02,228.75,228.94,3038.0,228.76,229.02,228.75,228.94,3038.0
2023-08-08 14:50:00,229.02,229.15,229.01,229.07,1654.0,229.02,229.15,229.01,229.07,1654.0
2023-08-08 14:55:00,229.16,229.55,229.11,229.55,1607.0,229.16,229.55,229.11,229.55,1607.0
2023-08-08 15:00:00,229.4,229.55,229.36,229.45,3064.0,229.4,229.55,229.36,229.45,3064.0
2023-08-08 15:05:00,229.43,229.43,229.14,229.14,4194.0,229.43,229.43,229.14,229.14,4194.0
2023-08-08 15:10:00,229.17,229.25,229.1,229.22,3219.0,229.17,229.25,229.1,229.22,3219.0
2023-08-08 15:15:00,229.23,229.27,228.94,229.07,3812.0,229.23,229.27,228.94,229.07,3812.0
2023-08-08 15:20:00,228.91,229.15,228.91,229.11,5116.0,228.91,229.15,228.91,229.11,5116.0
2023-08-08 15:25:00,229.12,229.3,229.05,229.13,3325.0,229.12,229.3,229.05,229.13,3325.0
2023-08-08 15:30:00,229.17,229.2,228.65,228.69,22198.0,229.17,229.2,228.65,228.69,22198.0
2023-08-08 15:35:00,228.74,228.83,228.58,228.62,14957.0,228.74,228.83,228.58,228.62,14957.0
2023-08-08 15:40:00,228.66,228.91,228.51,228.75,34850.0,228.66,228.91,228.51,228.75,34850.0
2023-08-08 15:45:00,228.79,228.96,228.73,228.87,27111.0,228.79,228.96,228.73,228.87,27111.0
2023-08-08 15:50:00,228.83,229.16,228.64,228.78,28391.0,228.83,229.16,228.64,228.78,28391.0
2023-08-08 15:55:00,228.85,229.23,228.84,228.93,57627.0,228.85,229.23,228.84,228.93,57627.0
2023-08-09 09:30:00,228.17,228.98,228.16,228.85,12393.0,228.17,228.98,228.16,228.85,12393.0
2023-08-09 09:35:00,228.8,228.8,227.47,227.5,1751.0,228.8,228.8,227.47,227.5,1751.0
2023-08-09 09:40:00,227.29,227.52,226.1,226.33,10024.0,227.29,227.52,226.1,226.33,10024.0
2023-08-09 09:45:00,226.26,226.26,225.44,226.04,7968.0,226.26,226.26,225.44,226.04,7968.0
2023-08-09 09:50:00,226.08,226.08,224.58,224.73,17398.0,226.08,226.08,224.58,224.73,17398.0
2023-08-09 09:55:00,224.84,225.33,224.58,225.28,10494.0,224.84,225.33,224.58,225.28,10494.0
2023-08-09 10:00:00,225.44,226.08,225.26,226.04,8438.0,225.44,226.08,225.26,226.04,8438.0
2023-08-09 10:05:00,226.0,226.36,225.65,225.68,15271.0,226.0,226.36,225.65,225.68,15271.0
2023-08-09 10:10:00,225.73,226.45,225.72,226.44,7943.0,225.73,226.45,225.72,226.44,7943.0
2023-08-09 10:15:00,226.88,226.92,226.5,226.58,17175.0,226.88,226.92,226.5,226.58,17175.0
2023-08-09 10:20:00,226.52,226.52,225.67,225.79,5022.0,226.52,226.52,225.67,225.79,5022.0
2023-08-09 10:25:00,225.79,225.86,225.14,225.37,15231.0,225.79,225.86,225.14,225.37,15231.0
2023-08-09 10:30:00,225.37,225.37,224.92,224.96,14944.0,225.37,225.37,224.92,224.96,14944.0
2023-08-09 10:35:00,224.98,225.06,224.66,224.73,7052.0,224.98,225.06,224.66,224.73,7052.0
2023-08-09 10:40:00,224.66,224.66,224.2,224.22,14876.0,224.66,224.66,224.2,224.22,14876.0
2023-08-09 10:45:00,224.37,224.37,223.75,224.05,12727.0,224.37,224.37,223.75,224.05,12727.0
2023-08-09 10:50:00,223.99,224.01,223.62,223.66,9270.0,223.99,224.01,223.62,223.66,9270.0
2023-08-09 10:55:00,223.58,223.7,222.98,223.04,10242.0,223.58,223.7,222.98,223.04,10242.0
2023-08-09 11:00:00,222.92,223.57,222.79,223.49,11967.0,222.92,223.57,222.79,223.49,11967.0
2023-08-09 11:05:00,223.49,223.77,223.37,223.71,5118.0,223.49,223.77,223.37,223.71,5118.0
2023-08-09 11:10:00,223.64,223.64,222.82,222.87,9048.0,223.64,223.64,222.82,222.87,9048.0
2023-08-09 11:15:00,222.93,222.99,222.62,222.75,11483.0,222.93,222.99,222.62,222.75,11483.0
2023-08-09 11:20:00,222.69,222.7,222.22,222.42,22248.0,222.69,222.7,222.22,222.42,22248.0
2023-08-09 11:25:00,222.39,223.16,222.32,223.16,42915.0,222.39,223.16,222.32,223.16,42915.0
2023-08-09 11:30:00,223.44,224.09,223.35,223.7,17064.0,223.44,224.09,223.35,223.7,17064.0
2023-08-09 11:35:00,223.7,223.88,223.53,223.85,8341.0,223.7,223.88,223.53,223.85,8341.0
2023-08-09 11:40:00,223.99,224.11,223.78,223.78,6055.0,223.99,224.11,223.78,223.78,6055.0
2023-08-09 11:45:00,223.89,224.11,223.4,223.43,2201.0,223.89,224.11,223.4,223.43,2201.0
2023-08-09 11:50:00,223.29,223.61,223.29,223.43,6026.0,223.29,223.61,223.29,223.43,6026.0
2023-08-09 11:55:00,223.47,223.72,223.37,223.63,5446.0,223.47,223.72,223.37,223.63,5446.0
2023-08-09 12:00:00,223.69,224.2,223.69,224.08,2067.0,223.69,224.2,223.69,224.08,2067.0
2023-08-09 12:05:00,224.12,224.24,223.92,224.0,3928.0,224.12,224.24,223.92,224.0,3928.0
2023-08-09 12:10:00,223.99,224.1,223.66,223.9,4371.0,223.99,224.1,223.66,223.9,4371.0
2023-08-09 12:15:00,223.99,224.18,223.73,223.89,6800.0,223.99,224.18,223.73,223.89,6800.0
2023-08-09 12:20:00,223.87,223.88,223.44,223.65,4110.0,223.87,223.88,223.44,223.65,4110.0
2023-08-09 12:25:00,223.56,223.85,223.56,223.77,1730.0,223.56,223.85,223.56,223.77,1730.0
2023-08-09 12:30:00,223.65,224.25,223.65,224.25,1469.0,223.65,224.25,223.65,224.25,1469.0
2023-08-09 12:35:00,224.21,224.41,223.85,223.89,10652.0,224.21,224.41,223.85,223.89,10652.0
2023-08-09 12:40:00,223.78,224.05,223.64,223.92,10936.0,223.78,224.05,223.64,223.92,10936.0
2023-08-09 12:45:00,223.93,224.43,223.87,224.36,6043.0,223.93,224.43,223.87,224.36,6043.0
2023-08-09 12:50:00,224.31,224.32,223.91,223.99,8043.0,224.31,224.32,223.91,223.99,8043.0
2023-08-09 12:55:00,223.95,223.95,223.62,223.68,5368.0,223.95,223.95,223.62,223.68,5368.0
2023-08-09 13:00:00,223.59,224.21,223.59,224.17,1600.0,223.59,224.21,223.59,224.17,1600.0
2023-08-09 13:05:00,224.33,224.66,224.33,224.62,4176.0,224.33,224.66,224.33,224.62,4176.0
2023-08-09 13:10:00,224.64,224.76,224.55,224.64,2700.0,224.64,224.76,224.55,224.64,2700.0
2023-08-09 13:15:00,224.82,224.83,224.64,224.73,2519.0,224.82,224.83,224.64,224.73,2519.0
2023-08-09 13:20:00,224.72,224.82,224.57,224.71,2916.0,224.72,224.82,224.57,224.71,2916.0
2023-08-09 13:25:00,224.77,225.08,224.77,225.05,1269.0,224.77,225.08,224.77,225.05,1269.0
2023-08-09 13:30:00,225.14,225.21,225.05,225.21,1579.0,225.14,225.21,225.05,225.21,1579.0
2023-08-09 13:35:00,225.16,225.53,225.15,225.53,2800.0,225.16,225.53,225.15,225.53,2800.0
2023-08-09 13:40:00,225.51,225.55,225.4,225.49,1629.0,225.51,225.55,225.4,225.49,1629.0
2023-08-09 13:45:00,225.51,225.57,225.27,225.27,2775.0,225.51,225.57,225.27,225.27,2775.0
2023-08-09 13:50:00,225.34,225.46,225.27,225.42,1957.0,225.34,225.46,225.27,225.42,1957.0
2023-08-09 13:55:00,225.39,225.42,225.2,225.32,1643.0,225.39,225.42,225.2,225.32,1643.0
2023-08-09 14:00:00,225.16,225.36,225.16,225.36,2192.0,225.16,225.36,225.16,225.36,2192.0
2023-08-09 14:05:00,225.5,225.53,225.23,225.34,4177.0,225.5,225.53,225.23,225.34,4177.0
2023-08-09 14:10:00,225.31,225.49,225.31,225.49,2077.0,225.31,225.49,225.31,225.49,2077.0
2023-08-09 14:15:00,225.59,225.8,225.59,225.76,1700.0,225.59,225.8,225.59,225.76,1700.0
2023-08-09 14:20:00,225.81,225.93,225.62,225.64,2942.0,225.81,225.93,225.62,225.64,2942.0
2023-08-09 14:25:00,225.62,225.75,225.6,225.75,1917.0,225.62,225.75,225.6,225.75,1917.0
2023-08-09 14:30:00,225.75,226.1,225.75,225.84,5812.0,225.75,226.1,225.75,225.84,5812.0
2023-08-09 14:35:00,225.91,226.06,225.91,225.97,3698.0,225.91,226.06,225.91,225.97,3698.0
2023-08-09 14:40:00,226.07,226.08,225.9,225.93,3275.0,226.07,226.08,225.9,225.93,3275.0
2023-08-09 14:45:00,225.98,226.12,225.93,226.06,2690.0,225.98,226.12,225.93,226.06,2690.0
2023-08-09 14:50:00,226.0,226.04,225.68,225.87,2733.0,226.0,226.04,225.68,225.87,2733.0
2023-08-09 14:55:00,225.93,226.04,225.69,225.82,6016.0,225.93,226.04,225.69,225.82,6016.0
2023-08-09 15:00:00,225.75,225.86,225.67,225.74,1600.0,225.75,225.86,225.67,225.74,1600.0
2023-08-09 15:05:00,225.78,225.81,225.27,225.27,2473.0,225.78,225.81,225.27,225.27,2473.0
2023-08-09 15:10:00,225.25,225.42,225.14,225.36,4269.0,225.25,225.42,225.14,225.36,4269.0
2023-08-09 15:15:00,225.37,225.53,225.19,225.48,2359.0,225.37,225.53,225.19,225.48,2359.0
2023-08-09 15:20:00,225.5,225.87,225.49,225.79,5316.0,225.5,225.87,225.49,225.79,5316.0
2023-08-09 15:25:00,225.85,225.91,225.61,225.65,5350.0,225.85,225.91,225.61,225.65,5350.0
2023-08-09 15:30:00,225.66,225.84,225.5,225.64,5486.0,225.66,225.84,225.5,225.64,5486.0
2023-08-09 15:35:00,225.64,225.86,225.55,225.64,8019.0,225.64,225.86,225.55,225.64,8019.0
2023-08-09 15:40:00,225.65,225.71,225.42,225.51,7573.0,225.65,225.71,225.42,225.51,7573.0
2023-08-09 15:45:00,225.5,225.5,224.93,225.05,10900.0,225.5,225.5,224.93,225.05,10900.0
2023-08-09 15:50:00,224.89,225.4,224.84,225.28,21732.0,224.89,225.4,224.84,225.28,21732.0
2023-08-09 15:55:00,225.3,225.45,225.09,225.27,72222.0,225.3,225.45,225.09,225.27,72222.0
2023-08-10 09:30:00,228.13,228.98,227.37,227.74,11633.0,228.13,228.98,227.37,227.74,11633.0
2023-08-10 09:35:00,227.39,227.88,227.04,227.04,4508.0,227.39,227.88,227.04,227.04,4508.0
2023-08-10 09:40:00,227.26,227.54,226.39,226.44,4972.0,227.26,227.54,226.39,226.44,4972.0
2023-08-10 09:45:00,226.47,227.85,226.45,227.85,5409.0,226.47,227.85,226.45,227.85,5409.0
2023-08-10 09:50:00,227.63,228.01,227.63,228.01,2066.0,227.63,228.01,227.63,228.01,2066.0
2023-08-10 09:55:00,227.76,228.61,227.76,228.29,3600.0,227.76,228.61,227.76,228.29,3600.0
2023-08-10 10:00:00,228.36,228.57,227.84,228.42,12674.0,228.36,228.57,227.84,228.42,12674.0
2023-08-10 10:05:00,228.31,228.79,228.13,228.6,6209.0,228.31,228.79,228.13,228.6,6209.0
2023-08-10 10:10:00,228.71,228.91,228.35,228.58,4321.0,228.71,228.91,228.35,228.58,4321.0
2023-08-10 10:15:00,228.81,229.74,228.59,229.11,8793.0,228.81,229.74,228.59,229.11,8793.0
2023-08-10 10:20:00,229.05,229.31,228.84,229.17,4822.0,229.05,229.31,228.84,229.17,4822.0
2023-08-10 10:25:00,229.23,229.31,228.63,229.02,4234.0,229.23,229.31,228.63,229.02,4234.0
2023-08-10 10:30:00,228.98,229.51,228.98,229.29,8765.0,228.98,229.51,228.98,229.29,8765.0
2023-08-10 10:35:00,229.19,229.58,228.91,229.09,3721.0,229.19,229.58,228.91,229.09,3721.0
2023-08-10 10:40:00,228.99,228.99,228.17,228.28,3596.0,228.99,228.99,228.17,228.28,3596.0
2023-08-10 10:45:00,227.94,228.08,227.42,227.94,8654.0,227.94,228.08,227.42,227.94,8654.0
2023-08-10 10:50:00,227.85,228.15,227.68,228.15,5708.0,227.85,228.15,227.68,228.15,5708.0
2023-08-10 10:55:00,228.35,228.77,228.04,228.04,5516.0,228.35,228.77,228.04,228.04,5516.0
2023-08-10 11:00:00,227.81,227.99,227.42,227.81,2700.0,227.81,227.99,227.42,227.81,2700.0
2023-08-10 11:05:00,227.75,227.89,227.35,227.58,2950.0,227.75,227.89,227.35,227.58,2950.0
2023-08-10 11:10:00,227.6,227.82,227.6,227.77,2200.0,227.6,227.82,227.6,227.77,2200.0
2023-08-10 11:15:00,227.51,227.78,227.39,227.56,1000.0,227.51,227.78,227.39,227.56,1000.0
2023-08-10 11:20:00,227.52,227.52,227.18,227.46,2345.0,227.52,227.52,227.18,227.46,2345.0
2023-08-10 11:25:00,227.37,227.83,227.34,227.83,2972.0,227.37,227.83,227.34,227.83,2972.0
2023-08-10 11:30:00,227.69,227.85,227.44,227.82,5472.0,227.69,227.85,227.44,227.82,5472.0
2023-08-10 11:35:00,227.73,228.09,227.73,228.0,2635.0,227.73,228.09,227.73,228.0,2635.0
2023-08-10 11:40:00,227.94,227.94,227.16,227.8,13936.0,227.94,227.94,227.16,227.8,13936.0
2023-08-10 11:45:00,227.8,227.8,227.1,227.1,12329.0,227.8,227.8,227.1,227.1,12329.0
2023-08-10 11:50:00,226.87,226.87,226.13,226.23,2953.0,226.87,226.87,226.13,226.23,2953.0
2023-08-10 11:55:00,226.17,226.46,226.17,226.3,1800.0,226.17,226.46,226.17,226.3,1800.0
2023-08-10 12:00:00,226.26,226.55,225.81,225.88,12577.0,226.26,226.55,225.81,225.88,12577.0
2023-08-10 12:05:00,225.84,225.93,225.69,225.8,9216.0,225.84,225.93,225.69,225.8,9216.0
2023-08-10 12:10:00,225.76,226.08,225.44,225.96,3400.0,225.76,226.08,225.44,225.96,3400.0
2023-08-10 12:15:00,225.85,226.2,225.8,226.16,1022.0,225.85,226.2,225.8,226.16,1022.0
2023-08-10 12:20:00,226.0,226.23,225.93,226.14,3602.0,226.0,226.23,225.93,226.14,3602.0
2023-08-10 12:25:00,225.79,225.94,225.5,225.91,3859.0,225.79,225.94,225.5,225.91,3859.0
2023-08-10 12:30:00,226.12,226.13,226.12,226.12,154.0,226.12,226.13,226.12,226.12,154.0
2023-08-10 12:35:00,226.0,226.42,225.95,226.33,1529.0,226.0,226.42,225.95,226.33,1529.0
2023-08-10 12:40:00,226.47,226.51,226.19,226.5,4011.0,226.47,226.51,226.19,226.5,4011.0
2023-08-10 12:45:00,226.46,226.69,226.44,226.69,919.0,226.46,226.69,226.44,226.69,919.0
2023-08-10 12:50:00,226.5,226.5,226.23,226.23,1111.0,226.5,226.5,226.23,226.23,1111.0
2023-08-10 12:55:00,226.32,226.43,225.85,225.86,2700.0,226.32,226.43,225.85,225.86,2700.0
2023-08-10 13:00:00,226.06,226.41,226.06,226.4,1475.0,226.06,226.41,226.06,226.4,1475.0
2023-08-10 13:05:00,226.4,226.6,226.4,226.51,1510.0,226.4,226.6,226.4,226.51,1510.0
2023-08-10 13:10:00,226.45,226.48,226.22,226.22,1072.0,226.45,226.48,226.22,226.22,1072.0
2023-08-10 13:15:00,226.13,226.22,225.91,225.92,1300.0,226.13,226.22,225.91,225.92,1300.0
2023-08-10 13:20:00,225.83,225.83,225.36,225.36,2400.0,225.83,225.83,225.36,225.36,2400.0
2023-08-10 13:25:00,225.46,225.59,225.43,225.46,2650.0,225.46,225.59,225.43,225.46,2650.0
2023-08-10 13:30:00,225.32,225.43,225.15,225.15,2400.0,225.32,225.43,225.15,225.15,2400.0
2023-08-10 13:35:00,225.17,225.25,224.96,225.08,2671.0,225.17,225.25,224.96,225.08,2671.0
2023-08-10 13:40:00,225.05,225.05,224.36,224.72,3000.0,225.05,225.05,224.36,224.72,3000.0
2023-08-10 13:45:00,224.66,225.25,224.66,225.25,1100.0,224.66,225.25,224.66,225.25,1100.0
2023-08-10 13:50:00,225.06,225.32,224.99,225.03,1303.0,225.06,225.32,224.99,225.03,1303.0
2023-08-10 13:55:00,224.89,224.89,224.28,224.38,2608.0,224.89,224.89,224.28,224.38,2608.0
2023-08-10 14:00:00,224.52,224.81,224.36,224.65,3958.0,224.52,224.81,224.36,224.65,3958.0
2023-08-10 14:05:00,224.78,225.01,224.78,224.87,2893.0,224.78,225.01,224.78,224.87,2893.0
2023-08-10 14:10:00,225.06,225.33,224.96,225.33,2511.0,225.06,225.33,224.96,225.33,2511.0
2023-08-10 14:15:00,225.23,225.43,225.03,225.03,1490.0,225.23,225.43,225.03,225.03,1490.0
2023-08-10 14:20:00,225.11,225.41,224.98,225.41,1739.0,225.11,225.41,224.98,225.41,1739.0
2023-08-10 14:25:00,225.36,225.36,225.02,225.22,800.0,225.36,225.36,225.02,225.22,800.0
2023-08-10 14:30:00,225.3,225.42,225.05,225.21,2264.0,225.3,225.42,225.05,225.21,2264.0
2023-08-10 14:35:00,225.23,225.36,225.11,225.3,2019.0,225.23,225.36,225.11,225.3,2019.0
2023-08-10 14:40:00,225.16,225.16,225.02,225.06,854.0,225.16,225.16,225.02,225.06,854.0
2023-08-10 14:45:00,225.06,225.45,224.9,225.35,3350.0,225.06,225.45,224.9,225.35,3350.0
2023-08-10 14:50:00,225.44,225.86,225.44,225.7,2118.0,225.44,225.86,225.44,225.7,2118.0
2023-08-10 14:55:00,225.68,225.93,225.68,225.93,600.0,225.68,225.93,225.68,225.93,600.0
2023-08-10 15:00:00,225.85,225.85,225.24,225.39,2073.0,225.85,225.85,225.24,225.39,2073.0
2023-08-10 15:05:00,225.48,225.48,225.34,225.48,1562.0,225.48,225.48,225.34,225.48,1562.0
2023-08-10 15:10:00,225.52,225.68,225.48,225.64,3215.0,225.52,225.68,225.48,225.64,3215.0
2023-08-10 15:15:00,225.61,225.9,225.61,225.83,2192.0,225.61,225.9,225.61,225.83,2192.0
2023-08-10 15:20:00,225.79,225.94,225.3,225.32,5906.0,225.79,225.94,225.3,225.32,5906.0
2023-08-10 15:25:00,225.32,225.32,224.78,224.94,8135.0,225.32,225.32,224.78,224.94,8135.0
2023-08-10 15:30:00,224.89,225.02,224.79,224.84,5850.0,224.89,225.02,224.79,224.84,5850.0
2023-08-10 15:35:00,224.81,225.04,224.76,224.9,3365.0,224.81,225.04,224.76,224.9,3365.0
2023-08-10 15:40:00,224.8,224.91,224.56,224.71,4762.0,224.8,224.91,224.56,224.71,4762.0
2023-08-10 15:45:00,224.64,225.26,224.57,224.95,5721.0,224.64,225.26,224.57,224.95,5721.0
2023-08-10 15:50:00,224.79,225.32,224.79,225.32,11939.0,224.79,225.32,224.79,225.32,11939.0
2023-08-10 15:55:00,225.25,225.83,225.25,225.59,48408.0,225.25,225.83,225.25,225.59,48408.0
2023-08-11 09:30:00,223.4,223.84,222.85,223.63,17796.0,223.4,223.84,222.85,223.63,17796.0
2023-08-11 09:35:00,223.79,224.23,223.69,224.04,3393.0,223.79,224.23,223.69,224.04,3393.0
2023-08-11 09:40:00,224.03,224.15,223.71,224.05,4318.0,224.03,224.15,223.71,224.05,4318.0
2023-08-11 09:45:00,223.77,224.59,223.64,224.27,2400.0,223.77,224.59,223.64,224.27,2400.0
2023-08-11 09:50:00,224.4,224.4,223.89,224.22,2405.0,224.4,224.4,223.89,224.22,2405.0
2023-08-11 09:55:00,224.33,224.61,224.18,224.61,1758.0,224.33,224.61,224.18,224.61,1758.0
2023-08-11 10:00:00,224.74,224.94,224.45,224.71,2574.0,224.74,224.94,224.45,224.71,2574.0
2023-08-11 10:05:00,224.81,224.93,224.48,224.67,3700.0,224.81,224.93,224.48,224.67,3700.0
2023-08-11 10:10:00,224.45,225.03,224.27,225.03,3309.0,224.45,225.03,224.27,225.03,3309.0
2023-08-11 10:15:00,225.14,225.33,224.76,224.89,4538.0,225.14,225.33,224.76,224.89,4538.0
2023-08-11 10:20:00,225.09,225.39,225.03,225.39,3130.0,225.09,225.39,225.03,225.39,3130.0
2023-08-11 10:25:00,225.15,225.38,225.02,225.38,1193.0,225.15,225.38,225.02,225.38,1193.0
2023-08-11 10:30:00,225.39,225.44,224.87,225.01,4023.0,225.39,225.44,224.87,225.01,4023.0
2023-08-11 10:35:00,225.0,225.54,224.77,225.45,9004.0,225.0,225.54,224.77,225.45,9004.0
2023-08-11 10:40:00,225.57,225.57,225.28,225.4,3566.0,225.57,225.57,225.28,225.4,3566.0
2023-08-11 10:45:00,225.64,226.11,225.52,226.04,12288.0,225.64,226.11,225.52,226.04,12288.0
2023-08-11 10:50:00,225.85,226.04,225.68,225.69,22484.0,225.85,226.04,225.68,225.69,22484.0
2023-08-11 10:55:00,225.81,226.23,225.81,225.93,6793.0,225.81,226.23,225.81,225.93,6793.0
2023-08-11 11:00:00,226.05,226.38,226.04,226.16,4031.0,226.05,226.38,226.04,226.16,4031.0
2023-08-11 11:05:00,226.17,226.37,225.58,225.76,5002.0,226.17,226.37,225.58,225.76,5002.0
2023-08-11 11:10:00,225.58,225.58,224.87,225.07,3611.0,225.58,225.58,224.87,225.07,3611.0
2023-08-11 11:15:00,225.32,225.32,224.84,224.99,2222.0,225.32,225.32,224.84,224.99,2222.0
2023-08-11 11:20:00,224.94,225.42,224.94,225.23,7339.0,224.94,225.42,224.94,225.23,7339.0
2023-08-11 11:25:00,225.1,225.46,225.01,225.2,5148.0,225.1,225.46,225.01,225.2,5148.0
2023-08-11 11:30:00,225.32,225.41,224.92,224.97,2652.0,225.32,225.41,224.92,224.97,2652.0
2023-08-11 11:35:00,225.18,225.45,224.89,225.44,2948.0,225.18,225.45,224.89,225.44,2948.0
2023-08-11 11:40:00,225.26,225.39,225.15,225.39,1000.0,225.26,225.39,225.15,225.39,1000.0
2023-08-11 11:45:00,225.39,225.39,225.06,225.06,1700.0,225.39,225.39,225.06,225.06,1700.0
2023-08-11 11:50:00,225.07,225.07,224.77,224.98,1562.0,225.07,225.07,224.77,224.98,1562.0
2023-08-11 11:55:00,225.05,225.77,225.05,225.77,1650.0,225.05,225.77,225.05,225.77,1650.0
2023-08-11 12:00:00,225.8,225.91,225.8,225.82,1217.0,225.8,225.91,225.8,225.82,1217.0
2023-08-11 12:05:00,225.81,226.16,225.81,225.97,1851.0,225.81,226.16,225.81,225.97,1851.0
2023-08-11 12:10:00,225.94,226.04,225.79,226.04,985.0,225.94,226.04,225.79,226.04,985.0
2023-08-11 12:15:00,226.25,226.25,225.91,226.1,1393.0,226.25,226.25,225.91,226.1,1393.0
2023-08-11 12:20:00,226.02,226.1,225.91,225.91,1953.0,226.02,226.1,225.91,225.91,1953.0
2023-08-11 12:25:00,225.98,225.98,225.67,225.83,2016.0,225.98,225.98,225.67,225.83,2016.0
2023-08-11 12:30:00,226.02,226.08,225.96,226.01,3290.0,226.02,226.08,225.96,226.01,3290.0
2023-08-11 12:35:00,225.97,226.09,225.84,225.87,3706.0,225.97,226.09,225.84,225.87,3706.0
2023-08-11 12:40:00,225.86,225.86,225.7,225.7,1200.0,225.86,225.86,225.7,225.7,1200.0
2023-08-11 12:45:00,225.58,225.73,225.57,225.7,800.0,225.58,225.73,225.57,225.7,800.0
2023-08-11 12:50:00,225.66,225.85,225.63,225.81,4512.0,225.66,225.85,225.63,225.81,4512.0
2023-08-11 12:55:00,225.78,225.87,225.67,225.87,1600.0,225.78,225.87,225.67,225.87,1600.0
2023-08-11 13:00:00,225.81,226.17,225.8,226.12,2029.0,225.81,226.17,225.8,226.12,2029.0
2023-08-11 13:05:00,226.11,226.14,225.75,225.75,2037.0,226.11,226.14,225.75,225.75,2037.0
2023-08-11 13:10:00,225.83,225.98,225.79,225.82,2699.0,225.83,225.98,225.79,225.82,2699.0
2023-08-11 13:15:00,225.86,226.22,225.85,226.22,834.0,225.86,226.22,225.85,226.22,834.0
2023-08-11 13:20:00,226.15,226.21,226.08,226.08,1508.0,226.15,226.21,226.08,226.08,1508.0
2023-08-11 13:25:00,226.21,226.44,226.21,226.44,1800.0,226.21,226.44,226.21,226.44,1800.0
2023-08-11 13:30:00,226.3,226.42,226.14,226.15,3873.0,226.3,226.42,226.14,226.15,3873.0
2023-08-11 13:35:00,226.2,226.27,226.12,226.12,3027.0,226.2,226.27,226.12,226.12,3027.0
2023-08-11 13:40:00,226.16,226.16,225.73,225.73,2300.0,226.16,226.16,225.73,225.73,2300.0
2023-08-11 13:45:00,225.75,225.76,225.56,225.74,1250.0,225.75,225.76,225.56,225.74,1250.0
2023-08-11 13:50:00,225.68,225.68,225.51,225.62,1912.0,225.68,225.68,225.51,225.62,1912.0
2023-08-11 13:55:00,225.64,225.75,225.43,225.75,2983.0,225.64,225.75,225.43,225.75,2983.0
2023-08-11 14:00:00,225.75,225.99,225.68,225.69,2050.0,225.75,225.99,225.68,225.69,2050.0
2023-08-11 14:05:00,225.78,226.07,225.78,225.82,2104.0,225.78,226.07,225.78,225.82,2104.0
2023-08-11 14:10:00,225.84,226.01,225.83,225.89,1957.0,225.84,226.01,225.83,225.89,1957.0
2023-08-11 14:15:00,226.0,226.15,225.87,226.05,2204.0,226.0,226.15,225.87,226.05,2204.0
2023-08-11 14:20:00,225.97,226.13,225.84,226.13,1616.0,225.97,226.13,225.84,226.13,1616.0
2023-08-11 14:25:00,226.18,226.22,225.97,226.13,2734.0,226.18,226.22,225.97,226.13,2734.0
2023-08-11 14:30:00,226.07,226.52,226.03,226.31,3309.0,226.07,226.52,226.03,226.31,3309.0
2023-08-11 14:35:00,226.29,226.5,226.08,226.5,2916.0,226.29,226.5,226.08,226.5,2916.0
2023-08-11 14:40:00,226.54,226.66,226.4,226.45,7727.0,226.54,226.66,226.4,226.45,7727.0
2023-08-11 14:45:00,226.46,226.64,226.41,226.64,5682.0,226.46,226.64,226.41,226.64,5682.0
2023-08-11 14:50:00,226.59,226.66,226.45,226.55,5248.0,226.59,226.66,226.45,226.55,5248.0
2023-08-11 14:55:00,226.58,226.76,226.57,226.71,6253.0,226.58,226.76,226.57,226.71,6253.0
2023-08-11 15:00:00,226.68,226.68,226.39,226.45,5500.0,226.68,226.68,226.39,226.45,5500.0
2023-08-11 15:05:00,226.45,226.51,226.09,226.09,5571.0,226.45,226.51,226.09,226.09,5571.0
2023-08-11 15:10:00,226.11,226.27,225.98,226.11,4629.0,226.11,226.27,225.98,226.11,4629.0
2023-08-11 15:15:00,226.06,226.28,226.02,226.23,5076.0,226.06,226.28,226.02,226.23,5076.0
2023-08-11 15:20:00,226.29,226.39,226.09,226.38,4734.0,226.29,226.39,226.09,226.38,4734.0
2023-08-11 15:25:00,226.34,226.56,226.33,226.44,8781.0,226.34,226.56,226.33,226.44,8781.0
2023-08-11 15:30:00,226.44,226.6,226.32,226.44,7640.0,226.44,226.6,226.32,226.44,7640.0
2023-08-11 15:35:00,226.53,226.53,226.11,226.14,9480.0,226.53,226.53,226.11,226.14,9480.0
2023-08-11 15:40:00,226.14,226.42,226.02,226.31,10100.0,226.14,226.42,226.02,226.31,10100.0
2023-08-11 15:45:00,226.29,226.4,226.2,226.22,9582.0,226.29,226.4,226.2,226.22,9582.0
2023-08-11 15:50:00,226.14,226.33,225.96,226.17,24787.0,226.14,226.33,225.96,226.17,24787.0
2023-08-11 15:55:00,226.09,226.11,225.81,226.11,59143.0,226.09,226.11,225.81,226.11,59143.0
2023-08-14 09:30:00,224.96,225.09,223.94,224.52,19881.0,224.96,225.09,223.94,224.52,19881.0
2023-08-14 09:35:00,224.46,225.27,224.09,225.13,8876.0,224.46,225.27,224.09,225.13,8876.0
2023-08-14 09:40:00,225.49,226.07,225.4,225.53,8599.0,225.49,226.07,225.4,225.53,8599.0
2023-08-14 09:45:00,225.53,226.01,225.32,225.59,6640.0,225.53,226.01,225.32,225.59,6640.0
2023-08-14 09:50:00,225.51,226.12,225.45,225.86,7797.0,225.51,226.12,225.45,225.86,7797.0
2023-08-14 09:55:00,225.67,226.51,225.55,226.41,3361.0,225.67,226.51,225.55,226.41,3361.0
2023-08-14 10:00:00,226.33,226.33,225.73,226.06,6469.0,226.33,226.33,225.73,226.06,6469.0
2023-08-14 10:05:00,226.06,226.23,225.71,226.03,23811.0,226.06,226.23,225.71,226.03,23811.0
2023-08-14 10:10:00,226.02,226.84,225.84,226.79,12249.0,226.02,226.84,225.84,226.79,12249.0
2023-08-14 10:15:00,226.58,226.73,226.2,226.28,3000.0,226.58,226.73,226.2,226.28,3000.0
2023-08-14 10:20:00,226.27,226.27,225.92,225.96,4584.0,226.27,226.27,225.92,225.96,4584.0
2023-08-14 10:25:00,225.92,226.1,225.18,225.52,6734.0,225.92,226.1,225.18,225.52,6734.0
2023-08-14 10:30:00,225.53,226.36,225.52,226.29,8426.0,225.53,226.36,225.52,226.29,8426.0
2023-08-14 10:35:00,226.41,227.2,226.39,227.16,7470.0,226.41,227.2,226.39,227.16,7470.0
2023-08-14 10:40:00,227.21,227.66,227.08,227.26,5707.0,227.21,227.66,227.08,227.26,5707.0
2023-08-14 10:45:00,227.32,227.83,227.03,227.68,4659.0,227.32,227.83,227.03,227.68,4659.0
2023-08-14 10:50:00,227.79,228.2,227.79,227.93,4281.0,227.79,228.2,227.79,227.93,4281.0
2023-08-14 10:55:00,228.04,228.04,227.44,227.73,12796.0,228.04,228.04,227.44,227.73,12796.0
2023-08-14 11:00:00,227.71,227.97,227.51,227.86,6709.0,227.71,227.97,227.51,227.86,6709.0
2023-08-14 11:05:00,227.8,228.19,227.78,228.19,3511.0,227.8,228.19,227.78,228.19,3511.0
2023-08-14 11:10:00,228.18,228.31,227.93,228.11,5726.0,228.18,228.31,227.93,228.11,5726.0
2023-08-14 11:15:00,227.91,228.12,227.83,227.94,2106.0,227.91,228.12,227.83,227.94,2106.0
2023-08-14 11:20:00,227.83,227.83,227.47,227.62,1699.0,227.83,227.83,227.47,227.62,1699.0
2023-08-14 11:25:00,227.55,227.89,227.29,227.89,4044.0,227.55,227.89,227.29,227.89,4044.0
2023-08-14 11:30:00,227.76,227.88,227.55,227.55,1691.0,227.76,227.88,227.55,227.55,1691.0
2023-08-14 11:35:00,227.41,227.81,227.41,227.81,2900.0,227.41,227.81,227.41,227.81,2900.0
2023-08-14 11:40:00,227.7,227.8,227.58,227.61,4387.0,227.7,227.8,227.58,227.61,4387.0
2023-08-14 11:45:00,227.72,228.04,227.56,227.97,4467.0,227.72,228.04,227.56,227.97,4467.0
2023-08-14 11:50:00,228.08,228.24,227.95,228.19,6726.0,228.08,228.24,227.95,228.19,6726.0
2023-08-14 11:55:00,228.06,228.38,227.9,227.99,7820.0,228.06,228.38,227.9,227.99,7820.0
2023-08-14 12:00:00,227.87,227.97,227.71,227.86,1626.0,227.87,227.97,227.71,227.86,1626.0
2023-08-14 12:05:00,227.91,228.16,227.91,228.08,3491.0,227.91,228.16,227.91,228.08,3491.0
2023-08-14 12:10:00,228.09,228.14,227.96,228.12,3506.0,228.09,228.14,227.96,228.12,3506.0
2023-08-14 12:15:00,228.06,228.06,227.79,227.79,2320.0,228.06,228.06,227.79,227.79,2320.0
2023-08-14 12:20:00,227.77,227.77,227.13,227.24,2400.0,227.77,227.77,227.13,227.24,2400.0
2023-08-14 12:25:00,227.31,227.5,227.24,227.47,4052.0,227.31,227.5,227.24,227.47,4052.0
2023-08-14 12:30:00,227.4,227.42,226.9,226.91,1756.0,227.4,227.42,226.9,226.91,1756.0
2023-08-14 12:35:00,226.9,227.1,226.88,227.0,2262.0,226.9,227.1,226.88,227.0,2262.0
2023-08-14 12:40:00,226.93,227.14,226.89,227.05,2554.0,226.93,227.14,226.89,227.05,2554.0
2023-08-14 12:45:00,227.16,227.17,227.11,227.12,1750.0,227.16,227.17,227.11,227.12,1750.0
2023-08-14 12:50:00,227.2,227.3,227.13,227.18,1700.0,227.2,227.3,227.13,227.18,1700.0
2023-08-14 12:55:00,227.29,227.47,227.17,227.47,2590.0,227.29,227.47,227.17,227.47,2590.0
2023-08-14 13:00:00,227.44,227.51,227.33,227.33,2998.0,227.44,227.51,227.33,227.33,2998.0
2023-08-14 13:05:00,227.34,227.41,227.34,227.4,1400.0,227.34,227.41,227.34,227.4,1400.0
2023-08-14 13:10:00,227.4,227.45,227.25,227.36,2684.0,227.4,227.45,227.25,227.36,2684.0
2023-08-14 13:15:00,227.41,227.45,227.31,227.35,1650.0,227.41,227.45,227.31,227.35,1650.0
2023-08-14 13:20:00,227.44,227.68,227.41,227.49,1300.0,227.44,227.68,227.41,227.49,1300.0
2023-08-14 13:25:00,227.52,227.52,227.14,227.24,1475.0,227.52,227.52,227.14,227.24,1475.0
2023-08-14 13:30:00,227.33,227.37,227.12,227.17,1678.0,227.33,227.37,227.12,227.17,1678.0
2023-08-14 13:35:00,227.28,227.44,227.27,227.37,1926.0,227.28,227.44,227.27,227.37,1926.0
2023-08-14 13:40:00,227.44,227.56,227.29,227.33,3534.0,227.44,227.56,227.29,227.33,3534.0
2023-08-14 13:45:00,227.45,227.5,227.32,227.34,3533.0,227.45,227.5,227.32,227.34,3533.0
2023-08-14 13:50:00,227.5,227.5,227.19,227.37,2869.0,227.5,227.5,227.19,227.37,2869.0
2023-08-14 13:55:00,227.38,227.41,227.24,227.39,2553.0,227.38,227.41,227.24,227.39,2553.0
2023-08-14 14:00:00,227.41,227.45,227.21,227.35,1892.0,227.41,227.45,227.21,227.35,1892.0
2023-08-14 14:05:00,227.45,227.45,227.28,227.37,2665.0,227.45,227.45,227.28,227.37,2665.0
2023-08-14 14:10:00,227.28,227.46,227.18,227.36,1400.0,227.28,227.46,227.18,227.36,1400.0
2023-08-14 14:15:00,227.37,227.37,227.22,227.23,2333.0,227.37,227.37,227.22,227.23,2333.0
2023-08-14 14:20:00,227.38,227.44,227.31,227.43,2500.0,227.38,227.44,227.31,227.43,2500.0
2023-08-14 14:25:00,227.44,227.85,227.42,227.84,4831.0,227.44,227.85,227.42,227.84,4831.0
2023-08-14 14:30:00,227.9,228.04,227.6,228.04,3356.0,227.9,228.04,227.6,228.04,3356.0
2023-08-14 14:35:00,228.06,228.18,228.02,228.11,2600.0,228.06,228.18,228.02,228.11,2600.0
2023-08-14 14:40:00,228.15,228.28,228.05,228.1,2287.0,228.15,228.28,228.05,228.1,2287.0
2023-08-14 14:45:00,227.95,228.03,227.92,227.98,3300.0,227.95,228.03,227.92,227.98,3300.0
2023-08-14 14:50:00,227.96,228.22,227.95,228.12,2428.0,227.96,228.22,227.95,228.12,2428.0
2023-08-14 14:55:00,228.08,228.12,227.94,227.95,1625.0,228.08,228.12,227.94,227.95,1625.0
2023-08-14 15:00:00,228.04,228.04,227.78,227.88,2738.0,228.04,228.04,227.78,227.88,2738.0
2023-08-14 15:05:00,227.91,227.91,227.61,227.75,2441.0,227.91,227.91,227.61,227.75,2441.0
2023-08-14 15:10:00,227.68,228.05,227.65,228.05,4400.0,227.68,228.05,227.65,228.05,4400.0
2023-08-14 15:15:00,228.03,228.03,227.63,227.78,3312.0,228.03,228.03,227.63,227.78,3312.0
2023-08-14 15:20:00,227.71,227.79,227.6,227.6,3133.0,227.71,227.79,227.6,227.6,3133.0
2023-08-14 15:25:00,227.63,227.65,227.44,227.51,2351.0,227.63,227.65,227.44,227.51,2351.0
2023-08-14 15:30:00,227.56,227.64,227.46,227.57,3664.0,227.56,227.64,227.46,227.57,3664.0
2023-08-14 15:35:00,227.64,227.64,227.31,227.42,4006.0,227.64,227.64,227.31,227.42,4006.0
2023-08-14 15:40:00,227.39,227.58,227.35,227.43,6263.0,227.39,227.58,227.35,227.43,6263.0
2023-08-14 15:45:00,227.41,227.42,227.15,227.26,10257.0,227.41,227.42,227.15,227.26,10257.0
2023-08-14 15:50:00,227.31,227.37,227.16,227.31,14907.0,227.31,227.37,227.16,227.31,14907.0
2023-08-14 15:55:00,227.3,227.92,227.28,227.91,56119.0,227.3,227.92,227.28,227.91,56119.0
2023-08-15 09:30:00,227.96,228.37,226.69,226.83,19492.0,227.96,228.37,226.69,226.83,19492.0
2023-08-15 09:35:00,226.86,227.74,226.79,227.74,3367.0,226.86,227.74,226.79,227.74,3367.0
2023-08-15 09:40:00,227.78,227.86,226.68,226.9,3372.0,227.78,227.86,226.68,226.9,3372.0
2023-08-15 09:45:00,226.65,227.17,226.52,227.17,3500.0,226.65,227.17,226.52,227.17,3500.0
2023-08-15 09:50:00,227.04,227.26,226.77,226.81,4643.0,227.04,227.26,226.77,226.81,4643.0
2023-08-15 09:55:00,226.7,226.81,226.17,226.17,5679.0,226.7,226.81,226.17,226.17,5679.0
2023-08-15 10:00:00,225.95,226.1,225.61,225.7,5915.0,225.95,226.1,225.61,225.7,5915.0
2023-08-15 10:05:00,225.71,225.78,225.31,225.63,10448.0,225.71,225.78,225.31,225.63,10448.0
2023-08-15 10:10:00,225.63,225.99,225.63,225.81,2606.0,225.63,225.99,225.63,225.81,2606.0
2023-08-15 10:15:00,225.83,225.91,225.43,225.5,10316.0,225.83,225.91,225.43,225.5,10316.0
2023-08-15 10:20:00,225.39,226.0,225.39,225.48,4112.0,225.39,226.0,225.39,225.48,4112.0
2023-08-15 10:25:00,225.46,225.88,225.29,225.65,3100.0,225.46,225.88,225.29,225.65,3100.0
2023-08-15 10:30:00,225.58,225.58,224.88,224.88,4245.0,225.58,225.58,224.88,224.88,4245.0
2023-08-15 10:35:00,224.93,225.68,224.9,225.68,3393.0,224.93,225.68,224.9,225.68,3393.0
2023-08-15 10:40:00,225.62,226.15,225.36,226.05,8684.0,225.62,226.15,225.36,226.05,8684.0
2023-08-15 10:45:00,226.04,226.69,225.98,226.44,9581.0,226.04,226.69,225.98,226.44,9581.0
2023-08-15 10:50:00,226.44,226.46,226.14,226.29,4900.0,226.44,226.46,226.14,226.29,4900.0
2023-08-15 10:55:00,226.3,226.63,225.7,225.72,23516.0,226.3,226.63,225.7,225.72,23516.0
2023-08-15 11:00:00,225.65,226.26,225.61,226.2,6186.0,225.65,226.26,225.61,226.2,6186.0
2023-08-15 11:05:00,226.02,226.16,225.84,225.99,2664.0,226.02,226.16,225.84,225.99,2664.0
2023-08-15 11:10:00,226.22,226.33,226.03,226.22,2483.0,226.22,226.33,226.03,226.22,2483.0
2023-08-15 11:15:00,226.13,226.27,225.93,226.23,3140.0,226.13,226.27,225.93,226.23,3140.0
2023-08-15 11:20:00,226.27,226.27,225.82,225.86,3415.0,226.27,226.27,225.82,225.86,3415.0
2023-08-15 11:25:00,225.84,226.21,225.78,226.1,6615.0,225.84,226.21,225.78,226.1,6615.0
2023-08-15 11:30:00,226.02,226.19,225.92,226.07,3278.0,226.02,226.19,225.92,226.07,3278.0
2023-08-15 11:35:00,226.06,226.28,226.0,226.26,1426.0,226.06,226.28,226.0,226.26,1426.0
2023-08-15 11:40:00,226.38,226.44,226.2,226.35,3017.0,226.38,226.44,226.2,226.35,3017.0
2023-08-15 11:45:00,226.3,226.62,226.18,226.46,5373.0,226.3,226.62,226.18,226.46,5373.0
2023-08-15 11:50:00,226.53,226.64,226.53,226.56,1749.0,226.53,226.64,226.53,226.56,1749.0
2023-08-15 11:55:00,226.67,226.83,226.66,226.8,2132.0,226.67,226.83,226.66,226.8,2132.0
2023-08-15 12:00:00,226.86,227.02,226.79,226.8,4387.0,226.86,227.02,226.79,226.8,4387.0
2023-08-15 12:05:00,226.79,226.82,226.49,226.51,2271.0,226.79,226.82,226.49,226.51,2271.0
2023-08-15 12:10:00,226.51,226.6,226.44,226.54,2117.0,226.51,226.6,226.44,226.54,2117.0
2023-08-15 12:15:00,226.64,226.64,226.37,226.56,4024.0,226.64,226.64,226.37,226.56,4024.0
2023-08-15 12:20:00,226.53,226.71,226.53,226.56,2412.0,226.53,226.71,226.53,226.56,2412.0
2023-08-15 12:25:00,226.59,226.68,226.37,226.43,3085.0,226.59,226.68,226.37,226.43,3085.0
2023-08-15 12:30:00,226.44,226.58,226.28,226.54,3949.0,226.44,226.58,226.28,226.54,3949.0
2023-08-15 12:35:00,226.54,226.71,226.46,226.49,2153.0,226.54,226.71,226.46,226.49,2153.0
2023-08-15 12:40:00,226.45,226.57,226.23,226.23,6624.0,226.45,226.57,226.23,226.23,6624.0
2023-08-15 12:45:00,226.3,226.48,226.28,226.34,4528.0,226.3,226.48,226.28,226.34,4528.0
2023-08-15 12:50:00,226.27,226.34,226.21,226.24,3284.0,226.27,226.34,226.21,226.24,3284.0
2023-08-15 12:55:00,226.18,226.47,226.16,226.42,2052.0,226.18,226.47,226.16,226.42,2052.0
2023-08-15 13:00:00,226.41,226.58,226.39,226.49,1432.0,226.41,226.58,226.39,226.49,1432.0
2023-08-15 13:05:00,226.41,226.45,226.28,226.43,3480.0,226.41,226.45,226.28,226.43,3480.0
2023-08-15 13:10:00,226.43,226.64,226.35,226.64,2820.0,226.43,226.64,226.35,226.64,2820.0
2023-08-15 13:15:00,226.79,226.94,226.69,226.73,5788.0,226.79,226.94,226.69,226.73,5788.0
2023-08-15 13:20:00,226.68,226.97,226.65,226.81,21477.0,226.68,226.97,226.65,226.81,21477.0
2023-08-15 13:25:00,226.81,226.87,226.44,226.44,3286.0,226.81,226.87,226.44,226.44,3286.0
2023-08-15 13:30:00,226.48,226.49,226.19,226.3,2980.0,226.48,226.49,226.19,226.3,2980.0
2023-08-15 13:35:00,226.26,226.39,226.21,226.22,2242.0,226.26,226.39,226.21,226.22,2242.0
2023-08-15 13:40:00,226.14,226.28,226.06,226.21,3350.0,226.14,226.28,226.06,226.21,3350.0
2023-08-15 13:45:00,226.13,226.48,226.12,226.23,6145.0,226.13,226.48,226.12,226.23,6145.0
2023-08-15 13:50:00,226.31,226.56,226.28,226.41,3804.0,226.31,226.56,226.28,226.41,3804.0
2023-08-15 13:55:00,226.33,226.57,226.33,226.56,2468.0,226.33,226.57,226.33,226.56,2468.0
2023-08-15 14:00:00,226.56,226.7,226.48,226.5,4338.0,226.56,226.7,226.48,226.5,4338.0
2023-08-15 14:05:00,226.46,226.56,226.32,226.37,3462.0,226.46,226.56,226.32,226.37,3462.0
2023-08-15 14:10:00,226.41,226.62,226.29,226.33,2628.0,226.41,226.62,226.29,226.33,2628.0
2023-08-15 14:15:00,226.34,226.56,226.32,226.46,5524.0,226.34,226.56,226.32,226.46,5524.0
2023-08-15 14:20:00,226.39,226.49,226.24,226.25,2244.0,226.39,226.49,226.24,226.25,2244.0
2023-08-15 14:25:00,226.26,226.41,226.22,226.32,3588.0,226.26,226.41,226.22,226.32,3588.0
2023-08-15 14:30:00,226.18,226.59,226.18,226.45,2998.0,226.18,226.59,226.18,226.45,2998.0
2023-08-15 14:35:00,226.44,226.55,226.19,226.26,12902.0,226.44,226.55,226.19,226.26,12902.0
2023-08-15 14:40:00,226.28,226.41,226.16,226.34,5497.0,226.28,226.41,226.16,226.34,5497.0
2023-08-15 14:45:00,226.36,226.51,226.32,226.33,1678.0,226.36,226.51,226.32,226.33,1678.0
2023-08-15 14:50:00,226.33,226.39,226.28,226.35,2505.0,226.33,226.39,226.28,226.35,2505.0
2023-08-15 14:55:00,226.33,226.4,226.16,226.32,7450.0,226.33,226.4,226.16,226.32,7450.0
2023-08-15 15:00:00,226.34,226.36,226.22,226.22,6064.0,226.34,226.36,226.22,226.22,6064.0
2023-08-15 15:05:00,226.18,226.21,225.95,226.03,2834.0,226.18,226.21,225.95,226.03,2834.0
2023-08-15 15:10:00,226.03,226.11,225.83,225.83,3501.0,226.03,226.11,225.83,225.83,3501.0
2023-08-15 15:15:00,225.83,225.94,225.74,225.9,4194.0,225.83,225.94,225.74,225.9,4194.0
2023-08-15 15:20:00,225.87,225.95,225.56,225.56,5572.0,225.87,225.95,225.56,225.56,5572.0
2023-08-15 15:25:00,225.53,225.53,225.08,225.08,6419.0,225.53,225.53,225.08,225.08,6419.0
2023-08-15 15:30:00,225.08,225.22,224.87,225.12,8332.0,225.08,225.22,224.87,225.12,8332.0
2023-08-15 15:35:00,225.14,225.22,224.92,224.92,6783.0,225.14,225.22,224.92,224.92,6783.0
2023-08-15 15:40:00,224.95,225.0,224.77,224.94,6394.0,224.95,225.0,224.77,224.94,6394.0
2023-08-15 15:45:00,224.9,225.14,224.83,225.1,19510.0,224.9,225.14,224.83,225.1,19510.0
2023-08-15 15:50:00,225.1,225.92,224.97,225.81,38828.0,225.1,225.92,224.97,225.81,38828.0
2023-08-15 15:55:00,225.85,226.47,225.84,226.16,131878.0,225.85,226.47,225.84,226.16,131878.0
2023-08-16 09:30:00,226.51,226.69,225.02,225.4,19233.0,226.51,226.69,225.02,225.4,19233.0
2023-08-16 09:35:00,225.26,225.99,225.15,225.76,2334.0,225.26,225.99,225.15,225.76,2334.0
2023-08-16 09:40:00,226.06,226.41,226.05,226.19,2520.0,226.06,226.41,226.05,226.19,2520.0
2023-08-16 09:45:00,225.95,226.41,225.79,226.32,4718.0,225.95,226.41,225.79,226.32,4718.0
2023-08-16 09:50:00,226.26,226.38,225.67,225.74,2508.0,226.26,226.38,225.67,225.74,2508.0
2023-08-16 09:55:00,225.51,225.7,225.38,225.6,2270.0,225.51,225.7,225.38,225.6,2270.0
2023-08-16 10:00:00,225.41,225.81,225.36,225.6,3456.0,225.41,225.81,225.36,225.6,3456.0
2023-08-16 10:05:00,225.64,226.52,225.63,226.46,6287.0,225.64,226.52,225.63,226.46,6287.0
2023-08-16 10:10:00,226.39,226.63,226.39,226.46,2746.0,226.39,226.63,226.39,226.46,2746.0
2023-08-16 10:15:00,226.52,227.25,226.52,227.25,3563.0,226.52,227.25,226.52,227.25,3563.0
2023-08-16 10:20:00,227.31,227.39,226.88,226.88,4506.0,227.31,227.39,226.88,226.88,4506.0
2023-08-16 10:25:00,226.86,227.06,226.7,226.9,1362.0,226.86,227.06,226.7,226.9,1362.0
2023-08-16 10:30:00,226.85,227.09,226.69,226.69,3319.0,226.85,227.09,226.69,226.69,3319.0
2023-08-16 10:35:00,226.66,227.09,226.66,227.09,2362.0,226.66,227.09,226.66,227.09,2362.0
2023-08-16 10:40:00,227.11,227.21,226.92,227.08,2749.0,227.11,227.21,226.92,227.08,2749.0
2023-08-16 10:45:00,227.06,227.06,226.58,226.62,1678.0,227.06,227.06,226.58,226.62,1678.0
2023-08-16 10:50:00,226.58,226.99,226.58,226.99,6401.0,226.58,226.99,226.58,226.99,6401.0
2023-08-16 10:55:00,226.96,227.45,226.96,227.45,2356.0,226.96,227.45,226.96,227.45,2356.0
2023-08-16 11:00:00,227.53,227.54,227.07,227.27,3005.0,227.53,227.54,227.07,227.27,3005.0
2023-08-16 11:05:00,227.35,227.57,227.17,227.56,2301.0,227.35,227.57,227.17,227.56,2301.0
2023-08-16 11:10:00,227.49,227.49,227.17,227.21,2452.0,227.49,227.49,227.17,227.21,2452.0
2023-08-16 11:15:00,227.14,227.26,226.94,227.02,3093.0,227.14,227.26,226.94,227.02,3093.0
2023-08-16 11:20:00,227.1,227.31,226.84,227.24,4095.0,227.1,227.31,226.84,227.24,4095.0
2023-08-16 11:25:00,227.27,227.3,226.97,227.14,2749.0,227.27,227.3,226.97,227.14,2749.0
2023-08-16 11:30:00,227.1,227.3,227.06,227.21,2600.0,227.1,227.3,227.06,227.21,2600.0
2023-08-16 11:35:00,227.09,227.11,226.88,226.98,7207.0,227.09,227.11,226.88,226.98,7207.0
2023-08-16 11:40:00,226.86,227.06,226.86,226.92,2838.0,226.86,227.06,226.86,226.92,2838.0
2023-08-16 11:45:00,226.87,226.89,226.54,226.54,3568.0,226.87,226.89,226.54,226.54,3568.0
2023-08-16 11:50:00,226.38,226.66,226.23,226.66,2718.0,226.38,226.66,226.23,226.66,2718.0
2023-08-16 11:55:00,226.64,226.75,226.06,226.08,7112.0,226.64,226.75,226.06,226.08,7112.0
2023-08-16 12:00:00,226.13,226.47,226.08,226.11,9341.0,226.13,226.47,226.08,226.11,9341.0
2023-08-16 12:05:00,226.18,226.18,225.89,225.97,1924.0,226.18,226.18,225.89,225.97,1924.0
2023-08-16 12:10:00,225.82,225.91,225.63,225.77,5850.0,225.82,225.91,225.63,225.77,5850.0
2023-08-16 12:15:00,225.84,225.89,225.56,225.71,1467.0,225.84,225.89,225.56,225.71,1467.0
2023-08-16 12:20:00,225.65,225.75,225.51,225.75,1653.0,225.65,225.75,225.51,225.75,1653.0
2023-08-16 12:25:00,225.62,225.75,225.59,225.7,2284.0,225.62,225.75,225.59,225.7,2284.0
2023-08-16 12:30:00,225.67,225.74,225.39,225.41,1989.0,225.67,225.74,225.39,225.41,1989.0
2023-08-16 12:35:00,225.44,225.45,225.34,225.44,3685.0,225.44,225.45,225.34,225.44,3685.0
2023-08-16 12:40:00,225.38,225.47,225.32,225.45,1547.0,225.38,225.47,225.32,225.45,1547.0
2023-08-16 12:45:00,225.44,225.52,225.26,225.38,3486.0,225.44,225.52,225.26,225.38,3486.0
2023-08-16 12:50:00,225.38,225.57,225.37,225.39,2947.0,225.38,225.57,225.37,225.39,2947.0
2023-08-16 12:55:00,225.4,225.4,225.12,225.25,2700.0,225.4,225.4,225.12,225.25,2700.0
2023-08-16 13:00:00,225.23,225.38,225.18,225.2,4624.0,225.23,225.38,225.18,225.2,4624.0
2023-08-16 13:05:00,225.27,225.36,224.83,224.83,2830.0,225.27,225.36,224.83,224.83,2830.0
2023-08-16 13:10:00,224.95,225.05,224.84,225.0,4061.0,224.95,225.05,224.84,225.0,4061.0
2023-08-16 13:15:00,225.01,225.18,224.99,225.18,2300.0,225.01,225.18,224.99,225.18,2300.0
2023-08-16 13:20:00,225.06,225.19,224.97,224.98,2762.0,225.06,225.19,224.97,224.98,2762.0
2023-08-16 13:25:00,224.98,225.02,224.88,224.88,2424.0,224.98,225.02,224.88,224.88,2424.0
2023-08-16 13:30:00,224.85,225.07,224.81,225.02,2912.0,224.85,225.07,224.81,225.02,2912.0
2023-08-16 13:35:00,224.83,224.9,224.77,224.89,2786.0,224.83,224.9,224.77,224.89,2786.0
2023-08-16 13:40:00,224.86,225.56,224.79,225.26,4578.0,224.86,225.56,224.79,225.26,4578.0
2023-08-16 13:45:00,225.3,225.43,225.14,225.16,10307.0,225.3,225.43,225.14,225.16,10307.0
2023-08-16 13:50:00,225.14,225.2,224.83,224.95,3842.0,225.14,225.2,224.83,224.95,3842.0
2023-08-16 13:55:00,224.88,225.13,224.82,225.13,3009.0,224.88,225.13,224.82,225.13,3009.0
2023-08-16 14:00:00,225.13,225.16,224.72,224.72,3491.0,225.13,225.16,224.72,224.72,3491.0
2023-08-16 14:05:00,224.81,224.87,224.69,224.69,1321.0,224.81,224.87,224.69,224.69,1321.0
2023-08-16 14:10:00,224.55,224.64,224.28,224.64,2100.0,224.55,224.64,224.28,224.64,2100.0
2023-08-16 14:15:00,224.75,225.02,224.72,224.96,10884.0,224.75,225.02,224.72,224.96,10884.0
2023-08-16 14:20:00,224.91,225.19,224.84,224.98,35804.0,224.91,225.19,224.84,224.98,35804.0
2023-08-16 14:25:00,224.94,225.26,224.55,225.13,16143.0,224.94,225.26,224.55,225.13,16143.0
2023-08-16 14:30:00,225.17,225.51,225.17,225.38,2829.0,225.17,225.51,225.17,225.38,2829.0
2023-08-16 14:35:00,225.44,225.47,225.38,225.43,2408.0,225.44,225.47,225.38,225.43,2408.0
2023-08-16 14:40:00,225.34,225.49,225.23,225.33,2315.0,225.34,225.49,225.23,225.33,2315.0
2023-08-16 14:45:00,225.31,225.43,225.18,225.22,4957.0,225.31,225.43,225.18,225.22,4957.0
2023-08-16 14:50:00,225.19,225.2,224.77,224.87,13845.0,225.19,225.2,224.77,224.87,13845.0
2023-08-16 14:55:00,224.91,225.08,224.89,224.97,4405.0,224.91,225.08,224.89,224.97,4405.0
2023-08-16 15:00:00,225.03,225.03,224.53,224.57,2834.0,225.03,225.03,224.53,224.57,2834.0
2023-08-16 15:05:00,224.52,224.52,224.16,224.34,3850.0,224.52,224.52,224.16,224.34,3850.0
2023-08-16 15:10:00,224.29,224.48,223.93,224.0,6813.0,224.29,224.48,223.93,224.0,6813.0
2023-08-16 15:15:00,223.99,224.1,223.88,224.01,4000.0,223.99,224.1,223.88,224.01,4000.0
2023-08-16 15:20:00,224.14,224.29,224.11,224.11,3379.0,224.14,224.29,224.11,224.11,3379.0
2023-08-16 15:25:00,224.08,224.23,224.02,224.09,3300.0,224.08,224.23,224.02,224.09,3300.0
2023-08-16 15:30:00,224.19,224.47,224.11,224.35,5784.0,224.19,224.47,224.11,224.35,5784.0
2023-08-16 15:35:00,224.4,224.51,224.16,224.2,9431.0,224.4,224.51,224.16,224.2,9431.0
2023-08-16 15:40:00,224.15,224.27,224.07,224.09,16426.0,224.15,224.27,224.07,224.09,16426.0
2023-08-16 15:45:00,224.09,224.24,223.96,224.01,16577.0,224.09,224.24,223.96,224.01,16577.0
2023-08-16 15:50:00,223.93,224.1,223.41,223.66,66888.0,223.93,224.1,223.41,223.66,66888.0
2023-08-16 15:55:00,223.59,223.72,223.09,223.19,128342.0,223.59,223.72,223.09,223.19,128342.0
2023-08-17 09:30:00,224.26,225.47,222.25,223.15,41752.0,224.26,225.47,222.25,223.15,41752.0
2023-08-17 09:35:00,222.75,224.01,222.75,223.76,4350.0,222.75,224.01,222.75,223.76,4350.0
2023-08-17 09:40:00,223.69,223.91,222.93,223.11,4708.0,223.69,223.91,222.93,223.11,4708.0
2023-08-17 09:45:00,223.11,223.54,222.92,223.54,22841.0,223.11,223.54,222.92,223.54,22841.0
2023-08-17 09:50:00,223.64,223.68,223.12,223.13,2900.0,223.64,223.68,223.12,223.13,2900.0
2023-08-17 09:55:00,222.91,223.34,222.82,223.34,10869.0,222.91,223.34,222.82,223.34,10869.0
2023-08-17 10:00:00,223.14,223.41,222.75,222.82,58223.0,223.14,223.41,222.75,222.82,58223.0
2023-08-17 10:05:00,222.68,223.36,222.51,223.31,6265.0,222.68,223.36,222.51,223.31,6265.0
2023-08-17 10:10:00,223.27,223.27,222.67,222.79,21601.0,223.27,223.27,222.67,222.79,21601.0
2023-08-17 10:15:00,222.81,223.15,222.41,222.51,19425.0,222.81,223.15,222.41,222.51,19425.0
2023-08-17 10:20:00,222.51,223.07,222.51,222.71,4369.0,222.51,223.07,222.51,222.71,4369.0
2023-08-17 10:25:00,222.71,223.01,222.51,223.01,11140.0,222.71,223.01,222.51,223.01,11140.0
2023-08-17 10:30:00,223.19,223.3,222.5,222.6,26388.0,223.19,223.3,222.5,222.6,26388.0
2023-08-17 10:35:00,222.44,222.8,222.24,222.49,23006.0,222.44,222.8,222.24,222.49,23006.0
2023-08-17 10:40:00,222.41,222.41,221.91,222.06,19815.0,222.41,222.41,221.91,222.06,19815.0
2023-08-17 10:45:00,222.09,222.94,222.03,222.88,24828.0,222.09,222.94,222.03,222.88,24828.0
2023-08-17 10:50:00,222.91,223.26,222.85,223.12,5195.0,222.91,223.26,222.85,223.12,5195.0
2023-08-17 10:55:00,223.09,223.09,222.59,222.59,25043.0,223.09,223.09,222.59,222.59,25043.0
2023-08-17 11:00:00,222.61,222.61,221.72,221.86,4300.0,222.61,222.61,221.72,221.86,4300.0
2023-08-17 11:05:00,221.8,221.95,221.72,221.73,4774.0,221.8,221.95,221.72,221.73,4774.0
2023-08-17 11:10:00,221.75,222.07,221.72,221.95,4907.0,221.75,222.07,221.72,221.95,4907.0
2023-08-17 11:15:00,221.85,222.06,221.83,221.87,2504.0,221.85,222.06,221.83,221.87,2504.0
2023-08-17 11:20:00,221.88,222.02,221.68,221.92,2605.0,221.88,222.02,221.68,221.92,2605.0
2023-08-17 11:25:00,222.03,222.03,221.58,221.66,3900.0,222.03,222.03,221.58,221.66,3900.0
2023-08-17 11:30:00,221.72,221.73,221.63,221.72,2400.0,221.72,221.73,221.63,221.72,2400.0
2023-08-17 11:35:00,221.77,221.9,221.51,221.87,4400.0,221.77,221.9,221.51,221.87,4400.0
2023-08-17 11:40:00,221.7,222.04,221.7,221.76,1459.0,221.7,222.04,221.7,221.76,1459.0
2023-08-17 11:45:00,221.86,221.97,221.78,221.86,2749.0,221.86,221.97,221.78,221.86,2749.0
2023-08-17 11:50:00,221.95,222.13,221.73,221.74,4400.0,221.95,222.13,221.73,221.74,4400.0
2023-08-17 11:55:00,221.65,222.39,221.65,222.39,3151.0,221.65,222.39,221.65,222.39,3151.0
2023-08-17 12:00:00,222.47,222.47,222.07,222.14,2899.0,222.47,222.47,222.07,222.14,2899.0
2023-08-17 12:05:00,222.02,222.1,221.86,222.06,2086.0,222.02,222.1,221.86,222.06,2086.0
2023-08-17 12:10:00,222.17,222.32,222.1,222.25,2005.0,222.17,222.32,222.1,222.25,2005.0
2023-08-17 12:15:00,222.31,222.41,222.18,222.2,3444.0,222.31,222.41,222.18,222.2,3444.0
2023-08-17 12:20:00,221.95,222.28,221.95,222.19,2700.0,221.95,222.28,221.95,222.19,2700.0
2023-08-17 12:25:00,222.28,222.7,222.14,222.57,1202.0,222.28,222.7,222.14,222.57,1202.0
2023-08-17 12:30:00,222.79,222.83,222.65,222.66,831.0,222.79,222.83,222.65,222.66,831.0
2023-08-17 12:35:00,222.56,222.63,222.47,222.5,1501.0,222.56,222.63,222.47,222.5,1501.0
2023-08-17 12:40:00,222.58,222.78,222.58,222.67,1948.0,222.58,222.78,222.58,222.67,1948.0
2023-08-17 12:45:00,222.66,222.92,222.66,222.92,2306.0,222.66,222.92,222.66,222.92,2306.0
2023-08-17 12:50:00,222.98,223.01,222.81,222.91,5586.0,222.98,223.01,222.81,222.91,5586.0
2023-08-17 12:55:00,222.99,223.04,222.77,222.82,6675.0,222.99,223.04,222.77,222.82,6675.0
2023-08-17 13:00:00,222.81,222.92,222.58,222.58,1525.0,222.81,222.92,222.58,222.58,1525.0
2023-08-17 13:05:00,222.53,222.59,222.41,222.41,2485.0,222.53,222.59,222.41,222.41,2485.0
2023-08-17 13:10:00,222.41,222.44,222.21,222.33,2000.0,222.41,222.44,222.21,222.33,2000.0
2023-08-17 13:15:00,222.4,222.52,222.31,222.49,1900.0,222.4,222.52,222.31,222.49,1900.0
2023-08-17 13:20:00,222.38,222.38,222.0,222.0,2755.0,222.38,222.38,222.0,222.0,2755.0
2023-08-17 13:25:00,222.05,222.1,221.86,221.96,1102.0,222.05,222.1,221.86,221.96,1102.0
2023-08-17 13:30:00,221.88,221.88,221.5,221.64,3618.0,221.88,221.88,221.5,221.64,3618.0
2023-08-17 13:35:00,221.59,221.86,221.59,221.69,4709.0,221.59,221.86,221.59,221.69,4709.0
2023-08-17 13:40:00,221.71,221.76,221.25,221.58,5070.0,221.71,221.76,221.25,221.58,5070.0
2023-08-17 13:45:00,221.53,221.94,221.51,221.9,3891.0,221.53,221.94,221.51,221.9,3891.0
2023-08-17 13:50:00,221.93,222.14,221.92,222.06,3382.0,221.93,222.14,221.92,222.06,3382.0
2023-08-17 13:55:00,222.03,222.05,221.78,221.91,2888.0,222.03,222.05,221.78,221.91,2888.0
2023-08-17 14:00:00,221.92,221.99,221.75,221.75,2767.0,221.92,221.99,221.75,221.75,2767.0
2023-08-17 14:05:00,221.6,221.88,221.6,221.86,1300.0,221.6,221.88,221.6,221.86,1300.0
2023-08-17 14:10:00,221.84,221.88,221.72,221.81,1314.0,221.84,221.88,221.72,221.81,1314.0
2023-08-17 14:15:00,221.71,221.71,221.38,221.51,2100.0,221.71,221.71,221.38,221.51,2100.0
2023-08-17 14:20:00,221.66,221.66,221.38,221.53,1943.0,221.66,221.66,221.38,221.53,1943.0
2023-08-17 14:25:00,221.57,221.77,221.57,221.59,3060.0,221.57,221.77,221.57,221.59,3060.0
2023-08-17 14:30:00,221.52,221.52,221.33,221.44,3673.0,221.52,221.52,221.33,221.44,3673.0
2023-08-17 14:35:00,221.37,221.5,221.23,221.49,2000.0,221.37,221.5,221.23,221.49,2000.0
2023-08-17 14:40:00,221.43,221.43,221.13,221.26,3218.0,221.43,221.43,221.13,221.26,3218.0
2023-08-17 14:45:00,221.3,221.31,221.02,221.13,6403.0,221.3,221.31,221.02,221.13,6403.0
2023-08-17 14:50:00,221.2,221.33,220.8,220.89,7727.0,221.2,221.33,220.8,220.89,7727.0
2023-08-17 14:55:00,220.93,221.11,220.71,221.1,4749.0,220.93,221.11,220.71,221.1,4749.0
2023-08-17 15:00:00,221.11,221.2,220.81,220.89,3358.0,221.11,221.2,220.81,220.89,3358.0
2023-08-17 15:05:00,220.82,221.0,220.63,220.63,3332.0,220.82,221.0,220.63,220.63,3332.0
2023-08-17 15:10:00,220.56,220.57,220.24,220.31,4502.0,220.56,220.57,220.24,220.31,4502.0
2023-08-17 15:15:00,220.31,220.49,220.12,220.49,4700.0,220.31,220.49,220.12,220.49,4700.0
2023-08-17 15:20:00,220.47,220.47,220.16,220.16,2414.0,220.47,220.47,220.16,220.16,2414.0
2023-08-17 15:25:00,220.18,220.57,220.16,220.42,10883.0,220.18,220.57,220.16,220.42,10883.0
2023-08-17 15:30:00,220.42,220.48,219.82,220.13,13268.0,220.42,220.48,219.82,220.13,13268.0
2023-08-17 15:35:00,220.08,220.38,220.08,220.15,7479.0,220.08,220.38,220.08,220.15,7479.0
2023-08-17 15:40:00,220.24,220.31,219.88,219.89,7004.0,220.24,220.31,219.88,219.89,7004.0
2023-08-17 15:45:00,219.95,220.13,219.86,219.98,7813.0,219.95,220.13,219.86,219.98,7813.0
2023-08-17 15:50:00,219.99,220.65,219.96,220.63,17998.0,219.99,220.65,219.96,220.63,17998.0
2023-08-17 15:55:00,220.67,220.84,220.2,220.3,64801.0,220.67,220.84,220.2,220.3,64801.0
2023-08-18 09:30:00,218.3,219.75,217.77,219.36,55190.0,218.3,219.75,217.77,219.36,55190.0
2023-08-18 09:35:00,219.27,220.0,218.87,219.99,7419.0,219.27,220.0,218.87,219.99,7419.0
2023-08-18 09:40:00,220.15,220.43,220.02,220.35,7058.0,220.15,220.43,220.02,220.35,7058.0
2023-08-18 09:45:00,220.32,220.46,220.04,220.04,3427.0,220.32,220.46,220.04,220.04,3427.0
2023-08-18 09:50:00,220.19,220.48,219.52,219.54,4360.0,220.19,220.48,219.52,219.54,4360.0
2023-08-18 09:55:00,219.42,219.48,218.73,218.9,4628.0,219.42,219.48,218.73,218.9,4628.0
2023-08-18 10:00:00,219.0,219.07,218.46,218.78,5751.0,219.0,219.07,218.46,218.78,5751.0
2023-08-18 10:05:00,218.88,218.88,218.59,218.66,7468.0,218.88,218.88,218.59,218.66,7468.0
2023-08-18 10:10:00,218.57,219.0,218.35,218.93,5276.0,218.57,219.0,218.35,218.93,5276.0
2023-08-18 10:15:00,218.82,218.82,218.3,218.81,12188.0,218.82,218.82,218.3,218.81,12188.0
2023-08-18 10:20:00,218.91,219.41,218.91,219.41,3030.0,218.91,219.41,218.91,219.41,3030.0
2023-08-18 10:25:00,219.55,219.57,219.1,219.13,8977.0,219.55,219.57,219.1,219.13,8977.0
2023-08-18 10:30:00,219.19,219.2,218.83,219.12,4352.0,219.19,219.2,218.83,219.12,4352.0
2023-08-18 10:35:00,219.13,219.65,219.13,219.48,4378.0,219.13,219.65,219.13,219.48,4378.0
2023-08-18 10:40:00,219.49,219.9,219.38,219.79,5944.0,219.49,219.9,219.38,219.79,5944.0
2023-08-18 10:45:00,219.77,219.77,219.35,219.35,5035.0,219.77,219.77,219.35,219.35,5035.0
2023-08-18 10:50:00,219.36,219.58,219.02,219.12,4276.0,219.36,219.58,219.02,219.12,4276.0
2023-08-18 10:55:00,219.2,219.26,218.84,219.16,6384.0,219.2,219.26,218.84,219.16,6384.0
2023-08-18 11:00:00,219.3,219.91,219.3,219.72,2999.0,219.3,219.91,219.3,219.72,2999.0
2023-08-18 11:05:00,219.85,219.88,219.53,219.53,3711.0,219.85,219.88,219.53,219.53,3711.0
2023-08-18 11:10:00,219.61,219.91,219.32,219.43,11875.0,219.61,219.91,219.32,219.43,11875.0
2023-08-18 11:15:00,219.55,219.79,219.46,219.57,4348.0,219.55,219.79,219.46,219.57,4348.0
2023-08-18 11:20:00,219.57,219.93,219.46,219.53,4442.0,219.57,219.93,219.46,219.53,4442.0
2023-08-18 11:25:00,219.39,219.68,219.23,219.25,3827.0,219.39,219.68,219.23,219.25,3827.0
2023-08-18 11:30:00,219.25,219.38,219.07,219.18,7957.0,219.25,219.38,219.07,219.18,7957.0
2023-08-18 11:35:00,219.25,219.52,219.22,219.41,3062.0,219.25,219.52,219.22,219.41,3062.0
2023-08-18 11:40:00,219.31,219.87,219.14,219.87,2301.0,219.31,219.87,219.14,219.87,2301.0
2023-08-18 11:45:00,219.76,220.21,219.76,220.2,3120.0,219.76,220.21,219.76,220.2,3120.0
2023-08-18 11:50:00,220.34,220.48,220.11,220.48,6245.0,220.34,220.48,220.11,220.48,6245.0
2023-08-18 11:55:00,220.39,220.58,220.29,220.47,2926.0,220.39,220.58,220.29,220.47,2926.0
2023-08-18 12:00:00,220.48,220.48,220.23,220.23,3010.0,220.48,220.48,220.23,220.23,3010.0
2023-08-18 12:05:00,220.3,220.34,220.23,220.33,3629.0,220.3,220.34,220.23,220.33,3629.0
2023-08-18 12:10:00,220.39,220.49,220.07,220.31,4105.0,220.39,220.49,220.07,220.31,4105.0
2023-08-18 12:15:00,220.21,220.28,220.06,220.06,2306.0,220.21,220.28,220.06,220.06,2306.0
2023-08-18 12:20:00,220.09,220.46,220.08,220.22,5057.0,220.09,220.46,220.08,220.22,5057.0
2023-08-18 12:25:00,220.28,220.37,220.08,220.19,2526.0,220.28,220.37,220.08,220.19,2526.0
2023-08-18 12:30:00,220.17,220.17,220.0,220.07,2560.0,220.17,220.17,220.0,220.07,2560.0
2023-08-18 12:35:00,220.09,220.17,220.0,220.11,1973.0,220.09,220.17,220.0,220.11,1973.0
2023-08-18 12:40:00,220.2,220.48,220.2,220.42,3949.0,220.2,220.48,220.2,220.42,3949.0
2023-08-18 12:45:00,220.26,220.52,220.19,220.52,1698.0,220.26,220.52,220.19,220.52,1698.0
2023-08-18 12:50:00,220.44,220.47,220.21,220.21,1631.0,220.44,220.47,220.21,220.21,1631.0
2023-08-18 12:55:00,220.13,220.19,219.97,219.97,2492.0,220.13,220.19,219.97,219.97,2492.0
2023-08-18 13:00:00,220.11,220.29,219.93,220.24,3750.0,220.11,220.29,219.93,220.24,3750.0
2023-08-18 13:05:00,220.17,220.34,220.0,220.05,3531.0,220.17,220.34,220.0,220.05,3531.0
2023-08-18 13:10:00,219.9,220.07,219.77,220.07,2879.0,219.9,220.07,219.77,220.07,2879.0
2023-08-18 13:15:00,220.13,220.2,219.93,219.97,3314.0,220.13,220.2,219.93,219.97,3314.0
2023-08-18 13:20:00,219.96,220.1,219.79,219.79,2904.0,219.96,220.1,219.79,219.79,2904.0
2023-08-18 13:25:00,219.66,220.14,219.6,220.14,3116.0,219.66,220.14,219.6,220.14,3116.0
2023-08-18 13:30:00,220.14,220.27,220.07,220.27,3612.0,220.14,220.27,220.07,220.27,3612.0
2023-08-18 13:35:00,220.26,220.36,220.17,220.29,1920.0,220.26,220.36,220.17,220.29,1920.0
2023-08-18 13:40:00,220.13,220.46,220.13,220.46,2320.0,220.13,220.46,220.13,220.46,2320.0
2023-08-18 13:45:00,220.56,220.64,220.47,220.55,2463.0,220.56,220.64,220.47,220.55,2463.0
2023-08-18 13:50:00,220.47,220.74,220.46,220.74,2307.0,220.47,220.74,220.46,220.74,2307.0
2023-08-18 13:55:00,220.65,220.66,220.42,220.46,2646.0,220.65,220.66,220.42,220.46,2646.0
2023-08-18 14:00:00,220.45,220.63,220.44,220.56,4189.0,220.45,220.63,220.44,220.56,4189.0
2023-08-18 14:05:00,220.57,220.66,220.41,220.41,2404.0,220.57,220.66,220.41,220.41,2404.0
2023-08-18 14:10:00,220.38,220.5,220.26,220.46,3685.0,220.38,220.5,220.26,220.46,3685.0
2023-08-18 14:15:00,220.56,220.6,220.22,220.39,3629.0,220.56,220.6,220.22,220.39,3629.0
2023-08-18 14:20:00,220.56,220.68,220.43,220.52,2325.0,220.56,220.68,220.43,220.52,2325.0
2023-08-18 14:25:00,220.53,220.68,220.39,220.68,3648.0,220.53,220.68,220.39,220.68,3648.0
2023-08-18 14:30:00,220.61,220.98,220.59,220.89,2538.0,220.61,220.98,220.59,220.89,2538.0
2023-08-18 14:35:00,220.95,221.27,220.95,221.27,4097.0,220.95,221.27,220.95,221.27,4097.0
2023-08-18 14:40:00,221.22,221.33,221.02,221.03,4907.0,221.22,221.33,221.02,221.03,4907.0
2023-08-18 14:45:00,221.01,221.37,221.01,221.37,4769.0,221.01,221.37,221.01,221.37,4769.0
2023-08-18 14:50:00,221.18,221.36,221.07,221.14,4212.0,221.18,221.36,221.07,221.14,4212.0
2023-08-18 14:55:00,221.16,221.2,220.98,221.08,2095.0,221.16,221.2,220.98,221.08,2095.0
2023-08-18 15:00:00,220.95,220.95,220.71,220.73,3321.0,220.95,220.95,220.71,220.73,3321.0
2023-08-18 15:05:00,220.72,220.93,220.72,220.75,3141.0,220.72,220.93,220.72,220.75,3141.0
2023-08-18 15:10:00,220.74,220.76,220.44,220.54,9024.0,220.74,220.76,220.44,220.54,9024.0
2023-08-18 15:15:00,220.55,220.56,220.38,220.56,5829.0,220.55,220.56,220.38,220.56,5829.0
2023-08-18 15:20:00,220.64,220.83,220.55,220.78,4789.0,220.64,220.83,220.55,220.78,4789.0
2023-08-18 15:25:00,220.82,221.17,220.82,221.08,5375.0,220.82,221.17,220.82,221.08,5375.0
2023-08-18 15:30:00,221.06,221.06,220.87,220.92,4982.0,221.06,221.06,220.87,220.92,4982.0
2023-08-18 15:35:00,220.86,220.86,220.58,220.63,5618.0,220.86,220.86,220.58,220.63,5618.0
2023-08-18 15:40:00,220.69,221.04,220.69,220.98,6755.0,220.69,221.04,220.69,220.98,6755.0
2023-08-18 15:45:00,220.93,221.25,220.93,221.07,8526.0,220.93,221.25,220.93,221.07,8526.0
2023-08-18 15:50:00,221.06,221.2,220.23,220.28,26134.0,221.06,221.2,220.23,220.28,26134.0
2023-08-18 15:55:00,220.24,220.55,219.98,220.55,63962.0,220.24,220.55,219.98,220.55,63962.0
2023-08-21 09:30:00,222.43,223.25,222.36,223.08,33330.0,222.43,223.25,222.36,223.08,33330.0
2023-08-21 09:35:00,223.15,223.66,222.86,223.27,8644.0,223.15,223.66,222.86,223.27,8644.0
2023-08-21 09:40:00,222.98,223.75,222.51,222.51,4290.0,222.98,223.75,222.51,222.51,4290.0
2023-08-21 09:45:00,222.53,222.65,222.34,222.53,2367.0,222.53,222.65,222.34,222.53,2367.0
2023-08-21 09:50:00,222.69,222.93,222.48,222.87,3025.0,222.69,222.93,222.48,222.87,3025.0
2023-08-21 09:55:00,222.97,223.79,222.97,223.65,4934.0,222.97,223.79,222.97,223.65,4934.0
2023-08-21 10:00:00,223.67,223.79,223.18,223.78,4660.0,223.67,223.79,223.18,223.78,4660.0
2023-08-21 10:05:00,223.98,224.17,223.86,224.02,8305.0,223.98,224.17,223.86,224.02,8305.0
2023-08-21 10:10:00,223.99,224.13,223.62,223.86,6837.0,223.99,224.13,223.62,223.86,6837.0
2023-08-21 10:15:00,223.86,223.93,223.01,223.48,4382.0,223.86,223.93,223.01,223.48,4382.0
2023-08-21 10:20:00,223.49,223.59,223.22,223.22,5088.0,223.49,223.59,223.22,223.22,5088.0
2023-08-21 10:25:00,223.16,223.16,222.61,222.91,3794.0,223.16,223.16,222.61,222.91,3794.0
2023-08-21 10:30:00,222.8,223.15,222.67,223.08,2750.0,222.8,223.15,222.67,223.08,2750.0
2023-08-21 10:35:00,222.9,223.21,222.57,222.84,4247.0,222.9,223.21,222.57,222.84,4247.0
2023-08-21 10:40:00,222.83,223.28,222.83,222.97,3906.0,222.83,223.28,222.83,222.97,3906.0
2023-08-21 10:45:00,222.82,223.21,222.81,222.88,2339.0,222.82,223.21,222.81,222.88,2339.0
2023-08-21 10:50:00,222.88,222.97,222.57,222.76,2600.0,222.88,222.97,222.57,222.76,2600.0
2023-08-21 10:55:00,222.71,222.94,222.3,222.36,6981.0,222.71,222.94,222.3,222.36,6981.0
2023-08-21 11:00:00,222.34,222.72,222.17,222.72,22600.0,222.34,222.72,222.17,222.72,22600.0
2023-08-21 11:05:00,222.74,222.81,221.99,222.1,22938.0,222.74,222.81,221.99,222.1,22938.0
2023-08-21 11:10:00,222.13,222.15,221.66,222.15,3853.0,222.13,222.15,221.66,222.15,3853.0
2023-08-21 11:15:00,222.03,222.3,221.86,222.22,2827.0,222.03,222.3,221.86,222.22,2827.0
2023-08-21 11:20:00,222.21,222.41,222.12,222.41,2391.0,222.21,222.41,222.12,222.41,2391.0
2023-08-21 11:25:00,222.3,222.5,222.18,222.41,900.0,222.3,222.5,222.18,222.41,900.0
2023-08-21 11:30:00,222.27,222.72,222.27,222.64,1801.0,222.27,222.72,222.27,222.64,1801.0
2023-08-21 11:35:00,222.76,222.76,222.41,222.59,2663.0,222.76,222.76,222.41,222.59,2663.0
2023-08-21 11:40:00,222.54,222.75,222.53,222.53,3718.0,222.54,222.75,222.53,222.53,3718.0
2023-08-21 11:45:00,222.36,222.79,222.36,222.53,6963.0,222.36,222.79,222.36,222.53,6963.0
2023-08-21 11:50:00,222.43,222.86,222.43,222.68,3000.0,222.43,222.86,222.43,222.68,3000.0
2023-08-21 11:55:00,222.74,222.74,222.44,222.51,2249.0,222.74,222.74,222.44,222.51,2249.0
2023-08-21 12:00:00,222.55,222.82,222.48,222.74,2400.0,222.55,222.82,222.48,222.74,2400.0
2023-08-21 12:05:00,222.75,222.75,222.44,222.6,4774.0,222.75,222.75,222.44,222.6,4774.0
2023-08-21 12:10:00,222.59,222.88,222.47,222.88,2000.0,222.59,222.88,222.47,222.88,2000.0
2023-08-21 12:15:00,222.86,223.07,222.83,223.05,6979.0,222.86,223.07,222.83,223.05,6979.0
2023-08-21 12:20:00,223.0,223.4,223.0,223.31,1922.0,223.0,223.4,223.0,223.31,1922.0
2023-08-21 12:25:00,223.32,223.49,223.13,223.13,6788.0,223.32,223.49,223.13,223.13,6788.0
2023-08-21 12:30:00,223.24,223.26,223.03,223.17,4543.0,223.24,223.26,223.03,223.17,4543.0
2023-08-21 12:35:00,223.25,223.46,223.24,223.42,4129.0,223.25,223.46,223.24,223.42,4129.0
2023-08-21 12:40:00,223.47,223.81,223.41,223.74,4929.0,223.47,223.81,223.41,223.74,4929.0
2023-08-21 12:45:00,223.8,223.97,223.72,223.96,3608.0,223.8,223.97,223.72,223.96,3608.0
2023-08-21 12:50:00,223.9,223.94,223.76,223.94,6000.0,223.9,223.94,223.76,223.94,6000.0
2023-08-21 12:55:00,223.87,224.02,223.82,223.92,10009.0,223.87,224.02,223.82,223.92,10009.0
2023-08-21 13:00:00,223.9,224.14,223.89,223.92,5045.0,223.9,224.14,223.89,223.92,5045.0
2023-08-21 13:05:00,223.95,224.1,223.94,224.1,7299.0,223.95,224.1,223.94,224.1,7299.0
2023-08-21 13:10:00,224.17,224.27,223.98,224.02,2301.0,224.17,224.27,223.98,224.02,2301.0
2023-08-21 13:15:00,224.06,224.41,224.06,224.4,3092.0,224.06,224.41,224.06,224.4,3092.0
2023-08-21 13:20:00,224.5,224.81,224.48,224.78,3283.0,224.5,224.81,224.48,224.78,3283.0
2023-08-21 13:25:00,224.81,224.93,224.69,224.71,5755.0,224.81,224.93,224.69,224.71,5755.0
2023-08-21 13:30:00,224.72,224.94,224.66,224.78,4107.0,224.72,224.94,224.66,224.78,4107.0
2023-08-21 13:35:00,224.78,224.82,224.65,224.73,8700.0,224.78,224.82,224.65,224.73,8700.0
2023-08-21 13:40:00,224.81,225.16,224.76,225.16,4192.0,224.81,225.16,224.76,225.16,4192.0
2023-08-21 13:45:00,225.13,225.21,224.95,224.96,3400.0,225.13,225.21,224.95,224.96,3400.0
2023-08-21 13:50:00,224.96,225.05,224.87,224.91,3112.0,224.96,225.05,224.87,224.91,3112.0
2023-08-21 13:55:00,224.91,224.99,224.73,224.9,2904.0,224.91,224.99,224.73,224.9,2904.0
2023-08-21 14:00:00,224.92,225.0,224.67,224.86,3822.0,224.92,225.0,224.67,224.86,3822.0
2023-08-21 14:05:00,224.76,224.96,224.76,224.82,2636.0,224.76,224.96,224.76,224.82,2636.0
2023-08-21 14:10:00,224.91,225.24,224.91,225.24,3788.0,224.91,225.24,224.91,225.24,3788.0
2023-08-21 14:15:00,225.3,225.4,225.14,225.24,3770.0,225.3,225.4,225.14,225.24,3770.0
2023-08-21 14:20:00,225.25,225.48,225.24,225.32,5219.0,225.25,225.48,225.24,225.32,5219.0
2023-08-21 14:25:00,225.36,225.41,225.18,225.23,4827.0,225.36,225.41,225.18,225.23,4827.0
2023-08-21 14:30:00,225.24,225.54,225.24,225.51,3783.0,225.24,225.54,225.24,225.51,3783.0
2023-08-21 14:35:00,225.52,225.86,225.52,225.75,6948.0,225.52,225.86,225.52,225.75,6948.0
2023-08-21 14:40:00,225.75,225.98,225.72,225.86,3400.0,225.75,225.98,225.72,225.86,3400.0
2023-08-21 14:45:00,225.86,226.16,225.81,226.09,4656.0,225.86,226.16,225.81,226.09,4656.0
2023-08-21 14:50:00,226.12,226.12,225.93,225.93,5530.0,226.12,226.12,225.93,225.93,5530.0
2023-08-21 14:55:00,225.93,225.94,225.59,225.61,12686.0,225.93,225.94,225.59,225.61,12686.0
2023-08-21 15:00:00,225.65,225.84,225.65,225.75,4184.0,225.65,225.84,225.65,225.75,4184.0
2023-08-21 15:05:00,225.85,226.06,225.81,225.88,4358.0,225.85,226.06,225.81,225.88,4358.0
2023-08-21 15:10:00,225.8,226.11,225.58,225.99,9465.0,225.8,226.11,225.58,225.99,9465.0
2023-08-21 15:15:00,226.03,226.21,225.91,226.13,4386.0,226.03,226.21,225.91,226.13,4386.0
2023-08-21 15:20:00,226.15,226.26,226.0,226.05,7241.0,226.15,226.26,226.0,226.05,7241.0
2023-08-21 15:25:00,226.05,226.05,225.85,225.87,5600.0,226.05,226.05,225.85,225.87,5600.0
2023-08-21 15:30:00,225.85,225.92,225.62,225.85,7428.0,225.85,225.92,225.62,225.85,7428.0
2023-08-21 15:35:00,225.84,226.04,225.7,225.93,6056.0,225.84,226.04,225.7,225.93,6056.0
2023-08-21 15:40:00,225.93,226.15,225.93,226.05,6223.0,225.93,226.15,225.93,226.05,6223.0
2023-08-21 15:45:00,226.0,226.0,225.62,225.62,10346.0,226.0,226.0,225.62,225.62,10346.0
2023-08-21 15:50:00,225.69,225.77,225.33,225.5,17249.0,225.69,225.77,225.33,225.5,17249.0
2023-08-21 15:55:00,225.42,225.42,224.87,224.99,47238.0,225.42,225.42,224.87,224.99,47238.0
2023-08-22 09:30:00,226.84,227.96,226.36,227.2,32801.0,226.84,227.96,226.36,227.2,32801.0
2023-08-22 09:35:00,227.06,227.09,226.0,226.7,15105.0,227.06,227.09,226.0,226.7,15105.0
2023-08-22 09:40:00,226.73,227.14,226.39,226.95,6321.0,226.73,227.14,226.39,226.95,6321.0
2023-08-22 09:45:00,227.08,227.11,225.96,225.96,16671.0,227.08,227.11,225.96,225.96,16671.0
2023-08-22 09:50:00,226.12,226.72,225.81,226.24,6700.0,226.12,226.72,225.81,226.24,6700.0
2023-08-22 09:55:00,226.25,226.43,226.02,226.24,5736.0,226.25,226.43,226.02,226.24,5736.0
2023-08-22 10:00:00,226.3,226.44,226.01,226.29,7051.0,226.3,226.44,226.01,226.29,7051.0
2023-08-22 10:05:00,226.44,226.68,226.33,226.63,5892.0,226.44,226.68,226.33,226.63,5892.0
2023-08-22 10:10:00,226.64,226.93,226.38,226.86,8162.0,226.64,226.93,226.38,226.86,8162.0
2023-08-22 10:15:00,226.86,226.93,226.1,226.49,5081.0,226.86,226.93,226.1,226.49,5081.0
2023-08-22 10:20:00,226.57,226.63,225.77,225.95,2266.0,226.57,226.63,225.77,225.95,2266.0
2023-08-22 10:25:00,225.78,225.9,225.52,225.76,1800.0,225.78,225.9,225.52,225.76,1800.0
2023-08-22 10:30:00,225.66,225.66,224.84,224.84,4739.0,225.66,225.66,224.84,224.84,4739.0
2023-08-22 10:35:00,224.97,225.24,224.8,225.24,4300.0,224.97,225.24,224.8,225.24,4300.0
2023-08-22 10:40:00,225.22,225.5,225.01,225.16,3842.0,225.22,225.5,225.01,225.16,3842.0
2023-08-22 10:45:00,225.31,225.51,225.27,225.35,2800.0,225.31,225.51,225.27,225.35,2800.0
2023-08-22 10:50:00,225.33,225.82,225.3,225.7,3546.0,225.33,225.82,225.3,225.7,3546.0
2023-08-22 10:55:00,226.11,226.38,225.99,226.23,6205.0,226.11,226.38,225.99,226.23,6205.0
2023-08-22 11:00:00,226.31,226.39,226.05,226.06,2600.0,226.31,226.39,226.05,226.06,2600.0
2023-08-22 11:05:00,226.04,226.1,225.82,226.05,5404.0,226.04,226.1,225.82,226.05,5404.0
2023-08-22 11:10:00,226.12,226.42,225.9,226.14,3727.0,226.12,226.42,225.9,226.14,3727.0
2023-08-22 11:15:00,226.11,226.57,225.98,226.5,3771.0,226.11,226.57,225.98,226.5,3771.0
2023-08-22 11:20:00,226.52,226.77,226.24,226.24,5458.0,226.52,226.77,226.24,226.24,5458.0
2023-08-22 11:25:00,226.29,226.49,226.16,226.26,2654.0,226.29,226.49,226.16,226.26,2654.0
2023-08-22 11:30:00,226.3,226.49,226.08,226.35,3046.0,226.3,226.49,226.08,226.35,3046.0
2023-08-22 11:35:00,226.41,226.42,226.03,226.1,4167.0,226.41,226.42,226.03,226.1,4167.0
2023-08-22 11:40:00,226.06,226.33,226.04,226.04,9687.0,226.06,226.33,226.04,226.04,9687.0
2023-08-22 11:45:00,226.14,226.26,226.0,226.26,4748.0,226.14,226.26,226.0,226.26,4748.0
2023-08-22 11:50:00,226.15,226.2,225.67,225.67,4736.0,226.15,226.2,225.67,225.67,4736.0
2023-08-22 11:55:00,225.61,225.68,225.41,225.41,2750.0,225.61,225.68,225.41,225.41,2750.0
2023-08-22 12:00:00,225.42,225.54,225.19,225.19,2861.0,225.42,225.54,225.19,225.19,2861.0
2023-08-22 12:05:00,225.1,225.53,225.09,225.23,6812.0,225.1,225.53,225.09,225.23,6812.0
2023-08-22 12:10:00,225.26,225.26,224.91,225.0,2200.0,225.26,225.26,224.91,225.0,2200.0
2023-08-22 12:15:00,225.07,225.25,225.01,225.17,2400.0,225.07,225.25,225.01,225.17,2400.0
2023-08-22 12:20:00,225.12,225.19,224.95,225.17,1800.0,225.12,225.19,224.95,225.17,1800.0
2023-08-22 12:25:00,225.18,225.3,224.93,225.22,1900.0,225.18,225.3,224.93,225.22,1900.0
2023-08-22 12:30:00,225.36,225.38,225.16,225.31,11784.0,225.36,225.38,225.16,225.31,11784.0
2023-08-22 12:35:00,225.34,225.56,225.19,225.28,6274.0,225.34,225.56,225.19,225.28,6274.0
2023-08-22 12:40:00,225.3,225.32,225.13,225.18,2053.0,225.3,225.32,225.13,225.18,2053.0
2023-08-22 12:45:00,225.29,225.45,225.17,225.44,2066.0,225.29,225.45,225.17,225.44,2066.0
2023-08-22 12:50:00,225.52,225.52,225.26,225.41,12501.0,225.52,225.52,225.26,225.41,12501.0
2023-08-22 12:55:00,225.36,225.4,225.21,225.22,6278.0,225.36,225.4,225.21,225.22,6278.0
2023-08-22 13:00:00,225.31,225.35,224.96,225.05,8444.0,225.31,225.35,224.96,225.05,8444.0
2023-08-22 13:05:00,225.0,225.06,224.87,225.0,3788.0,225.0,225.06,224.87,225.0,3788.0
2023-08-22 13:10:00,225.12,225.12,224.89,225.04,5091.0,225.12,225.12,224.89,225.04,5091.0
2023-08-22 13:15:00,224.99,224.99,224.75,224.89,3719.0,224.99,224.99,224.75,224.89,3719.0
2023-08-22 13:20:00,224.95,224.97,224.8,224.85,1821.0,224.95,224.97,224.8,224.85,1821.0
2023-08-22 13:25:00,224.88,225.33,224.88,225.32,3392.0,224.88,225.33,224.88,225.32,3392.0
2023-08-22 13:30:00,225.29,225.39,225.21,225.39,4501.0,225.29,225.39,225.21,225.39,4501.0
2023-08-22 13:35:00,225.37,225.52,225.19,225.3,4542.0,225.37,225.52,225.19,225.3,4542.0
2023-08-22 13:40:00,225.25,225.49,225.19,225.4,2793.0,225.25,225.49,225.19,225.4,2793.0
2023-08-22 13:45:00,225.37,225.43,225.2,225.34,4605.0,225.37,225.43,225.2,225.34,4605.0
2023-08-22 13:50:00,225.27,225.27,225.04,225.25,2415.0,225.27,225.27,225.04,225.25,2415.0
2023-08-22 13:55:00,225.27,225.49,225.27,225.46,3363.0,225.27,225.49,225.27,225.46,3363.0
2023-08-22 14:00:00,225.49,225.49,225.26,225.29,4984.0,225.49,225.49,225.26,225.29,4984.0
2023-08-22 14:05:00,225.28,225.29,225.14,225.15,1927.0,225.28,225.29,225.14,225.15,1927.0
2023-08-22 14:10:00,225.25,225.25,225.04,225.14,1806.0,225.25,225.25,225.04,225.14,1806.0
2023-08-22 14:15:00,225.13,225.15,224.99,225.12,2492.0,225.13,225.15,224.99,225.12,2492.0
2023-08-22 14:20:00,225.05,225.36,224.96,225.36,2973.0,225.05,225.36,224.96,225.36,2973.0
2023-08-22 14:25:00,225.39,225.86,225.38,225.86,2473.0,225.39,225.86,225.38,225.86,2473.0
2023-08-22 14:30:00,225.88,226.37,225.82,226.14,22510.0,225.88,226.37,225.82,226.14,22510.0
2023-08-22 14:35:00,226.17,226.36,226.14,226.36,5850.0,226.17,226.36,226.14,226.36,5850.0
2023-08-22 14:40:00,226.28,226.28,225.87,226.01,6059.0,226.28,226.28,225.87,226.01,6059.0
2023-08-22 14:45:00,226.0,226.06,225.83,225.96,6639.0,226.0,226.06,225.83,225.96,6639.0
2023-08-22 14:50:00,225.96,225.98,225.84,225.94,3589.0,225.96,225.98,225.84,225.94,3589.0
2023-08-22 14:55:00,225.88,226.18,225.78,226.18,9236.0,225.88,226.18,225.78,226.18,9236.0
2023-08-22 15:00:00,226.24,226.45,226.24,226.33,6881.0,226.24,226.45,226.24,226.33,6881.0
2023-08-22 15:05:00,226.33,226.56,226.26,226.46,4272.0,226.33,226.56,226.26,226.46,4272.0
2023-08-22 15:10:00,226.49,226.6,226.36,226.53,4696.0,226.49,226.6,226.36,226.53,4696.0
2023-08-22 15:15:00,226.51,226.51,226.12,226.12,2742.0,226.51,226.51,226.12,226.12,2742.0
2023-08-22 15:20:00,226.12,226.19,226.06,226.17,3210.0,226.12,226.19,226.06,226.17,3210.0
2023-08-22 15:25:00,226.17,226.21,225.87,226.01,2792.0,226.17,226.21,225.87,226.01,2792.0
2023-08-22 15:30:00,225.92,226.0,225.76,225.79,2854.0,225.92,226.0,225.76,225.79,2854.0
2023-08-22 15:35:00,225.85,225.85,225.3,225.31,3555.0,225.85,225.85,225.3,225.31,3555.0
2023-08-22 15:40:00,225.3,225.31,224.89,225.0,12113.0,225.3,225.31,224.89,225.0,12113.0
2023-08-22 15:45:00,224.96,225.29,224.84,225.29,7885.0,224.96,225.29,224.84,225.29,7885.0
2023-08-22 15:50:00,225.2,225.6,225.15,225.44,11950.0,225.2,225.6,225.15,225.44,11950.0
2023-08-22 15:55:00,225.51,225.69,225.32,225.5,50178.0,225.51,225.69,225.32,225.5,50178.0
2023-08-23 09:30:00,227.48,228.59,227.28,227.38,16221.0,227.48,228.59,227.28,227.38,16221.0
2023-08-23 09:35:00,227.53,227.54,226.64,226.77,3749.0,227.53,227.54,226.64,226.77,3749.0
2023-08-23 09:40:00,226.77,227.02,226.49,226.56,4341.0,226.77,227.02,226.49,226.56,4341.0
2023-08-23 09:45:00,226.59,227.55,226.59,227.44,6407.0,226.59,227.55,226.59,227.44,6407.0
2023-08-23 09:50:00,227.5,227.6,227.16,227.45,6288.0,227.5,227.6,227.16,227.45,6288.0
2023-08-23 09:55:00,227.54,228.16,227.45,228.06,35625.0,227.54,228.16,227.45,228.06,35625.0
2023-08-23 10:00:00,228.14,228.99,227.97,228.23,22921.0,228.14,228.99,227.97,228.23,22921.0
2023-08-23 10:05:00,228.39,228.77,228.25,228.56,5795.0,228.39,228.77,228.25,228.56,5795.0
2023-08-23 10:10:00,228.58,229.61,228.57,229.53,9105.0,228.58,229.61,228.57,229.53,9105.0
2023-08-23 10:15:00,229.53,229.89,229.28,229.73,6061.0,229.53,229.89,229.28,229.73,6061.0
2023-08-23 10:20:00,229.57,230.06,229.57,229.9,8709.0,229.57,230.06,229.57,229.9,8709.0
2023-08-23 10:25:00,230.0,230.1,229.83,229.88,4986.0,230.0,230.1,229.83,229.88,4986.0
2023-08-23 10:30:00,229.91,230.04,229.71,230.0,10462.0,229.91,230.04,229.71,230.0,10462.0
2023-08-23 10:35:00,230.0,230.28,229.88,230.0,10778.0,230.0,230.28,229.88,230.0,10778.0
2023-08-23 10:40:00,230.01,230.5,229.96,230.4,10852.0,230.01,230.5,229.96,230.4,10852.0
2023-08-23 10:45:00,230.47,231.02,230.35,230.98,6795.0,230.47,231.02,230.35,230.98,6795.0
2023-08-23 10:50:00,230.99,231.37,230.85,231.28,8009.0,230.99,231.37,230.85,231.28,8009.0
2023-08-23 10:55:00,231.27,231.73,231.23,231.42,7421.0,231.27,231.73,231.23,231.42,7421.0
2023-08-23 11:00:00,231.38,231.82,231.38,231.79,8561.0,231.38,231.82,231.38,231.79,8561.0
2023-08-23 11:05:00,231.8,232.08,231.79,232.08,12413.0,231.8,232.08,231.79,232.08,12413.0
2023-08-23 11:10:00,232.13,232.64,231.98,232.64,8003.0,232.13,232.64,231.98,232.64,8003.0
2023-08-23 11:15:00,232.61,232.7,232.37,232.56,6329.0,232.61,232.7,232.37,232.56,6329.0
2023-08-23 11:20:00,232.54,232.71,232.43,232.69,3101.0,232.54,232.71,232.43,232.69,3101.0
2023-08-23 11:25:00,232.65,232.75,232.49,232.7,6003.0,232.65,232.75,232.49,232.7,6003.0
2023-08-23 11:30:00,232.76,232.99,232.62,232.63,8117.0,232.76,232.99,232.62,232.63,8117.0
2023-08-23 11:35:00,232.72,232.83,232.47,232.47,5140.0,232.72,232.83,232.47,232.47,5140.0
2023-08-23 11:40:00,232.44,232.44,232.16,232.24,14531.0,232.44,232.44,232.16,232.24,14531.0
2023-08-23 11:45:00,232.21,232.64,232.04,232.58,10019.0,232.21,232.64,232.04,232.58,10019.0
2023-08-23 11:50:00,232.6,233.14,232.6,233.1,9127.0,232.6,233.14,232.6,233.1,9127.0
2023-08-23 11:55:00,233.1,233.64,233.1,233.46,12764.0,233.1,233.64,233.1,233.46,12764.0
2023-08-23 12:00:00,233.45,233.45,232.99,233.15,19004.0,233.45,233.45,232.99,233.15,19004.0
2023-08-23 12:05:00,233.15,233.18,232.94,233.16,15654.0,233.15,233.18,232.94,233.16,15654.0
2023-08-23 12:10:00,233.19,233.74,233.18,233.68,11809.0,233.19,233.74,233.18,233.68,11809.0
2023-08-23 12:15:00,233.61,233.61,233.33,233.5,11504.0,233.61,233.61,233.33,233.5,11504.0
2023-08-23 12:20:00,233.5,233.62,233.42,233.56,6240.0,233.5,233.62,233.42,233.56,6240.0
2023-08-23 12:25:00,233.49,233.62,233.44,233.51,7391.0,233.49,233.62,233.44,233.51,7391.0
2023-08-23 12:30:00,233.47,233.58,233.44,233.45,6200.0,233.47,233.58,233.44,233.45,6200.0
2023-08-23 12:35:00,233.48,233.62,233.48,233.54,3193.0,233.48,233.62,233.48,233.54,3193.0
2023-08-23 12:40:00,233.53,233.71,233.47,233.68,6667.0,233.53,233.71,233.47,233.68,6667.0
2023-08-23 12:45:00,233.71,233.81,233.47,233.47,5752.0,233.71,233.81,233.47,233.47,5752.0
2023-08-23 12:50:00,233.41,233.7,233.39,233.7,6453.0,233.41,233.7,233.39,233.7,6453.0
2023-08-23 12:55:00,233.75,233.75,233.35,233.44,4479.0,233.75,233.75,233.35,233.44,4479.0
2023-08-23 13:00:00,233.44,233.68,233.39,233.51,8898.0,233.44,233.68,233.39,233.51,8898.0
2023-08-23 13:05:00,233.5,233.5,233.3,233.47,11405.0,233.5,233.5,233.3,233.47,11405.0
2023-08-23 13:10:00,233.48,233.89,233.48,233.63,6839.0,233.48,233.89,233.48,233.63,6839.0
2023-08-23 13:15:00,233.58,234.05,233.58,233.88,148054.0,233.58,234.05,233.58,233.88,148054.0
2023-08-23 13:20:00,233.9,234.15,233.74,233.81,16028.0,233.9,234.15,233.74,233.81,16028.0
2023-08-23 13:25:00,233.73,234.06,233.64,234.01,6695.0,233.73,234.06,233.64,234.01,6695.0
2023-08-23 13:30:00,234.1,234.23,234.06,234.19,5868.0,234.1,234.23,234.06,234.19,5868.0
2023-08-23 13:35:00,234.19,234.19,233.75,233.92,6452.0,234.19,234.19,233.75,233.92,6452.0
2023-08-23 13:40:00,233.98,234.17,233.97,234.08,4955.0,233.98,234.17,233.97,234.08,4955.0
2023-08-23 13:45:00,234.12,234.29,234.07,234.14,2973.0,234.12,234.29,234.07,234.14,2973.0
2023-08-23 13:50:00,234.14,234.31,233.98,234.26,6093.0,234.14,234.31,233.98,234.26,6093.0
2023-08-23 13:55:00,234.26,234.28,234.12,234.22,5971.0,234.26,234.28,234.12,234.22,5971.0
2023-08-23 14:00:00,234.17,234.17,234.02,234.03,6997.0,234.17,234.17,234.02,234.03,6997.0
2023-08-23 14:05:00,234.03,234.03,233.75,233.84,7059.0,234.03,234.03,233.75,233.84,7059.0
2023-08-23 14:10:00,233.85,234.02,233.62,233.62,6042.0,233.85,234.02,233.62,233.62,6042.0
2023-08-23 14:15:00,233.52,233.52,233.31,233.35,8543.0,233.52,233.52,233.31,233.35,8543.0
2023-08-23 14:20:00,233.29,233.29,233.09,233.16,7229.0,233.29,233.29,233.09,233.16,7229.0
2023-08-23 14:25:00,233.21,233.45,233.18,233.36,5403.0,233.21,233.45,233.18,233.36,5403.0
2023-08-23 14:30:00,233.36,233.36,233.09,233.19,4588.0,233.36,233.36,233.09,233.19,4588.0
2023-08-23 14:35:00,233.23,233.35,233.02,233.23,6554.0,233.23,233.35,233.02,233.23,6554.0
2023-08-23 14:40:00,233.27,233.39,233.16,233.16,6760.0,233.27,233.39,233.16,233.16,6760.0
2023-08-23 14:45:00,233.24,233.62,233.18,233.47,8229.0,233.24,233.62,233.18,233.47,8229.0
2023-08-23 14:50:00,233.39,233.4,233.12,233.2,4968.0,233.39,233.4,233.12,233.2,4968.0
2023-08-23 14:55:00,233.21,233.65,233.21,233.45,14536.0,233.21,233.65,233.21,233.45,14536.0
2023-08-23 15:00:00,233.42,233.77,233.13,233.77,12374.0,233.42,233.77,233.13,233.77,12374.0
2023-08-23 15:05:00,233.7,233.97,233.69,233.92,9403.0,233.7,233.97,233.69,233.92,9403.0
2023-08-23 15:10:00,233.92,234.05,233.87,233.87,6126.0,233.92,234.05,233.87,233.87,6126.0
2023-08-23 15:15:00,233.93,234.12,233.92,233.99,7712.0,233.93,234.12,233.92,233.99,7712.0
2023-08-23 15:20:00,234.0,234.11,233.95,234.06,8048.0,234.0,234.11,233.95,234.06,8048.0
2023-08-23 15:25:00,234.05,234.15,233.94,234.12,7568.0,234.05,234.15,233.94,234.12,7568.0
2023-08-23 15:30:00,234.14,234.14,233.93,234.08,13362.0,234.14,234.14,233.93,234.08,13362.0
2023-08-23 15:35:00,234.04,234.28,233.98,234.19,11042.0,234.04,234.28,233.98,234.19,11042.0
2023-08-23 15:40:00,234.16,234.25,234.0,234.01,10187.0,234.16,234.25,234.0,234.01,10187.0
2023-08-23 15:45:00,233.96,234.01,233.73,233.78,23022.0,233.96,234.01,233.73,233.78,23022.0
2023-08-23 15:50:00,233.76,233.89,233.46,233.5,48027.0,233.76,233.89,233.46,233.5,48027.0
2023-08-23 15:55:00,233.54,233.72,233.33,233.52,122212.0,233.54,233.72,233.33,233.52,122212.0
2023-08-24 09:30:00,236.97,237.91,234.61,236.51,34996.0,236.97,237.91,234.61,236.51,34996.0
2023-08-24 09:35:00,236.49,237.02,236.09,236.51,18486.0,236.49,237.02,236.09,236.51,18486.0
2023-08-24 09:40:00,236.57,236.75,235.27,235.61,13262.0,236.57,236.75,235.27,235.61,13262.0
2023-08-24 09:45:00,235.69,236.5,235.36,235.96,23157.0,235.69,236.5,235.36,235.96,23157.0
2023-08-24 09:50:00,235.91,236.55,235.79,236.55,9324.0,235.91,236.55,235.79,236.55,9324.0
2023-08-24 09:55:00,236.54,236.6,235.95,236.51,8504.0,236.54,236.6,235.95,236.51,8504.0
2023-08-24 10:00:00,236.67,236.68,235.04,235.53,9573.0,236.67,236.68,235.04,235.53,9573.0
2023-08-24 10:05:00,235.6,235.65,233.89,233.93,13116.0,235.6,235.65,233.89,233.93,13116.0
2023-08-24 10:10:00,233.93,234.13,233.45,233.47,18206.0,233.93,234.13,233.45,233.47,18206.0
2023-08-24 10:15:00,233.24,233.89,233.2,233.74,8697.0,233.24,233.89,233.2,233.74,8697.0
2023-08-24 10:20:00,233.53,233.89,233.33,233.39,4976.0,233.53,233.89,233.33,233.39,4976.0
2023-08-24 10:25:00,233.38,233.38,233.0,233.12,10747.0,233.38,233.38,233.0,233.12,10747.0
2023-08-24 10:30:00,232.96,233.24,232.29,232.6,11898.0,232.96,233.24,232.29,232.6,11898.0
2023-08-24 10:35:00,232.7,232.84,232.31,232.78,5106.0,232.7,232.84,232.31,232.78,5106.0
2023-08-24 10:40:00,232.72,232.83,232.03,232.21,6342.0,232.72,232.83,232.03,232.21,6342.0
2023-08-24 10:45:00,232.06,232.34,231.86,232.14,5751.0,232.06,232.34,231.86,232.14,5751.0
2023-08-24 10:50:00,232.14,232.56,232.13,232.5,9249.0,232.14,232.56,232.13,232.5,9249.0
2023-08-24 10:55:00,232.61,232.9,231.98,232.04,6778.0,232.61,232.9,231.98,232.04,6778.0
2023-08-24 11:00:00,232.1,232.1,231.59,231.99,5613.0,232.1,232.1,231.59,231.99,5613.0
2023-08-24 11:05:00,231.82,231.94,231.26,231.59,6726.0,231.82,231.94,231.26,231.59,6726.0
2023-08-24 11:10:00,231.59,231.84,231.39,231.67,8526.0,231.59,231.84,231.39,231.67,8526.0
2023-08-24 11:15:00,231.67,231.91,231.62,231.73,5205.0,231.67,231.91,231.62,231.73,5205.0
2023-08-24 11:20:00,231.83,232.05,231.51,231.75,8664.0,231.83,232.05,231.51,231.75,8664.0
2023-08-24 11:25:00,231.75,231.9,231.24,231.9,6901.0,231.75,231.9,231.24,231.9,6901.0
2023-08-24 11:30:00,231.81,231.81,231.08,231.28,5368.0,231.81,231.81,231.08,231.28,5368.0
2023-08-24 11:35:00,231.19,231.23,230.56,230.73,9015.0,231.19,231.23,230.56,230.73,9015.0
2023-08-24 11:40:00,230.7,230.91,230.49,230.49,4299.0,230.7,230.91,230.49,230.49,4299.0
2023-08-24 11:45:00,230.52,230.81,230.4,230.81,6388.0,230.52,230.81,230.4,230.81,6388.0
2023-08-24 11:50:00,230.72,230.78,230.13,230.55,3525.0,230.72,230.78,230.13,230.55,3525.0
2023-08-24 11:55:00,230.49,230.66,230.17,230.17,3209.0,230.49,230.66,230.17,230.17,3209.0
2023-08-24 12:00:00,230.19,230.34,230.0,230.19,5995.0,230.19,230.34,230.0,230.19,5995.0
2023-08-24 12:05:00,230.21,230.34,230.04,230.22,4370.0,230.21,230.34,230.04,230.22,4370.0
2023-08-24 12:10:00,230.3,230.56,230.26,230.56,5068.0,230.3,230.56,230.26,230.56,5068.0
2023-08-24 12:15:00,230.56,230.67,230.36,230.43,4137.0,230.56,230.67,230.36,230.43,4137.0
2023-08-24 12:20:00,230.32,230.54,230.32,230.33,2373.0,230.32,230.54,230.32,230.33,2373.0
2023-08-24 12:25:00,230.42,230.42,230.0,230.09,3509.0,230.42,230.42,230.0,230.09,3509.0
2023-08-24 12:30:00,230.21,230.21,229.98,230.06,4494.0,230.21,230.21,229.98,230.06,4494.0
2023-08-24 12:35:00,229.93,230.61,229.92,230.57,5798.0,229.93,230.61,229.92,230.57,5798.0
2023-08-24 12:40:00,230.53,230.7,230.45,230.45,2556.0,230.53,230.7,230.45,230.45,2556.0
2023-08-24 12:45:00,230.29,230.55,230.25,230.55,2999.0,230.29,230.55,230.25,230.55,2999.0
2023-08-24 12:50:00,230.4,230.42,230.14,230.27,3289.0,230.4,230.42,230.14,230.27,3289.0
2023-08-24 12:55:00,230.04,230.17,229.98,230.01,3298.0,230.04,230.17,229.98,230.01,3298.0
2023-08-24 13:00:00,230.1,230.1,229.66,229.78,6381.0,230.1,230.1,229.66,229.78,6381.0
2023-08-24 13:05:00,229.76,229.95,229.72,229.95,2962.0,229.76,229.95,229.72,229.95,2962.0
2023-08-24 13:10:00,229.84,230.15,229.84,229.93,3920.0,229.84,230.15,229.84,229.93,3920.0
2023-08-24 13:15:00,230.04,230.04,229.72,229.99,4509.0,230.04,230.04,229.72,229.99,4509.0
2023-08-24 13:20:00,230.08,230.48,229.91,230.39,2958.0,230.08,230.48,229.91,230.39,2958.0
2023-08-24 13:25:00,230.39,230.39,229.86,230.0,3804.0,230.39,230.39,229.86,230.0,3804.0
2023-08-24 13:30:00,230.09,230.34,230.03,230.06,3609.0,230.09,230.34,230.03,230.06,3609.0
2023-08-24 13:35:00,230.06,230.36,230.06,230.36,4052.0,230.06,230.36,230.06,230.36,4052.0
2023-08-24 13:40:00,230.39,230.39,230.12,230.15,2712.0,230.39,230.39,230.12,230.15,2712.0
2023-08-24 13:45:00,230.17,230.46,230.17,230.4,3820.0,230.17,230.46,230.17,230.4,3820.0
2023-08-24 13:50:00,230.4,230.43,230.14,230.14,2400.0,230.4,230.43,230.14,230.14,2400.0
2023-08-24 13:55:00,230.17,230.65,230.17,230.65,5495.0,230.17,230.65,230.17,230.65,5495.0
2023-08-24 14:00:00,230.84,231.03,230.66,230.75,5956.0,230.84,231.03,230.66,230.75,5956.0
2023-08-24 14:05:00,230.71,230.73,230.43,230.64,4465.0,230.71,230.73,230.43,230.64,4465.0
2023-08-24 14:10:00,230.59,230.81,230.3,230.81,4933.0,230.59,230.81,230.3,230.81,4933.0
2023-08-24 14:15:00,230.74,230.74,230.4,230.42,3749.0,230.74,230.74,230.4,230.42,3749.0
2023-08-24 14:20:00,230.45,230.58,230.44,230.49,4082.0,230.45,230.58,230.44,230.49,4082.0
2023-08-24 14:25:00,230.54,230.54,230.22,230.31,2996.0,230.54,230.54,230.22,230.31,2996.0
2023-08-24 14:30:00,230.38,230.54,230.34,230.4,2524.0,230.38,230.54,230.34,230.4,2524.0
2023-08-24 14:35:00,230.43,230.59,229.97,230.08,6437.0,230.43,230.59,229.97,230.08,6437.0
2023-08-24 14:40:00,230.01,230.05,229.83,229.84,4695.0,230.01,230.05,229.83,229.84,4695.0
2023-08-24 14:45:00,229.91,230.24,229.91,230.01,7615.0,229.91,230.24,229.91,230.01,7615.0
2023-08-24 14:50:00,230.07,230.22,229.91,230.0,5818.0,230.07,230.22,229.91,230.0,5818.0
2023-08-24 14:55:00,230.0,230.32,229.96,230.28,6226.0,230.0,230.32,229.96,230.28,6226.0
2023-08-24 15:00:00,230.19,230.42,229.84,229.84,4940.0,230.19,230.42,229.84,229.84,4940.0
2023-08-24 15:05:00,229.91,229.95,229.65,229.73,6844.0,229.91,229.95,229.65,229.73,6844.0
2023-08-24 15:10:00,229.68,230.15,229.6,229.97,8358.0,229.68,230.15,229.6,229.97,8358.0
2023-08-24 15:15:00,229.94,230.09,229.85,229.9,7717.0,229.94,230.09,229.85,229.9,7717.0
2023-08-24 15:20:00,229.89,230.03,229.52,229.6,8179.0,229.89,230.03,229.52,229.6,8179.0
2023-08-24 15:25:00,229.6,229.73,229.27,229.32,9151.0,229.6,229.73,229.27,229.32,9151.0
2023-08-24 15:30:00,229.38,229.41,229.03,229.23,10797.0,229.38,229.41,229.03,229.23,10797.0
2023-08-24 15:35:00,229.11,229.15,228.66,228.72,8455.0,229.11,229.15,228.66,228.72,8455.0
2023-08-24 15:40:00,228.7,228.76,228.1,228.16,12096.0,228.7,228.76,228.1,228.16,12096.0
2023-08-24 15:45:00,228.08,228.22,227.74,227.83,20262.0,228.08,228.22,227.74,227.83,20262.0
2023-08-24 15:50:00,227.91,228.33,227.62,228.13,42359.0,227.91,228.33,227.62,228.13,42359.0
2023-08-24 15:55:00,228.09,228.74,227.95,227.96,105258.0,228.09,228.74,227.95,227.96,105258.0
2023-08-25 09:30:00,228.0,229.53,228.0,228.78,22194.0,228.0,229.53,228.0,228.78,22194.0
2023-08-25 09:35:00,228.69,229.17,228.56,228.65,4409.0,228.69,229.17,228.56,228.65,4409.0
2023-08-25 09:40:00,228.76,229.24,228.34,228.81,3462.0,228.76,229.24,228.34,228.81,3462.0
2023-08-25 09:45:00,228.78,229.39,228.77,229.24,4644.0,228.78,229.39,228.77,229.24,4644.0
2023-08-25 09:50:00,229.34,230.27,229.25,230.19,11495.0,229.34,230.27,229.25,230.19,11495.0
2023-08-25 09:55:00,230.19,231.1,230.12,231.04,13912.0,230.19,231.1,230.12,231.04,13912.0
2023-08-25 10:00:00,230.8,232.29,230.58,231.8,16077.0,230.8,232.29,230.58,231.8,16077.0
2023-08-25 10:05:00,231.66,231.8,230.4,230.74,17755.0,231.66,231.8,230.4,230.74,17755.0
2023-08-25 10:10:00,230.77,232.62,230.75,232.52,4900.0,230.77,232.62,230.75,232.52,4900.0
2023-08-25 10:15:00,232.51,232.88,231.52,231.58,12508.0,232.51,232.88,231.52,231.58,12508.0
2023-08-25 10:20:00,231.58,232.19,230.74,230.74,11023.0,231.58,232.19,230.74,230.74,11023.0
2023-08-25 10:25:00,230.46,231.02,230.06,230.84,6009.0,230.46,231.02,230.06,230.84,6009.0
2023-08-25 10:30:00,230.83,231.25,230.32,230.66,11801.0,230.83,231.25,230.32,230.66,11801.0
2023-08-25 10:35:00,230.75,230.97,229.88,230.36,13016.0,230.75,230.97,229.88,230.36,13016.0
2023-08-25 10:40:00,230.74,230.74,229.87,230.15,7817.0,230.74,230.74,229.87,230.15,7817.0
2023-08-25 10:45:00,230.11,230.12,229.35,229.35,12990.0,230.11,230.12,229.35,229.35,12990.0
2023-08-25 10:50:00,229.29,229.54,229.03,229.4,10396.0,229.29,229.54,229.03,229.4,10396.0
2023-08-25 10:55:00,229.25,229.72,229.01,229.01,6945.0,229.25,229.72,229.01,229.01,6945.0
2023-08-25 11:00:00,229.29,229.53,229.09,229.44,8528.0,229.29,229.53,229.09,229.44,8528.0
2023-08-25 11:05:00,229.35,229.99,229.19,229.86,8807.0,229.35,229.99,229.19,229.86,8807.0
2023-08-25 11:10:00,229.99,230.41,229.91,230.34,11771.0,229.99,230.41,229.91,230.34,11771.0
2023-08-25 11:15:00,230.34,230.46,229.42,229.81,9395.0,230.34,230.46,229.42,229.81,9395.0
2023-08-25 11:20:00,229.89,230.09,229.55,229.85,11672.0,229.89,230.09,229.55,229.85,11672.0
2023-08-25 11:25:00,229.87,230.66,229.87,230.66,8747.0,229.87,230.66,229.87,230.66,8747.0
2023-08-25 11:30:00,230.66,230.66,230.05,230.45,4001.0,230.66,230.66,230.05,230.45,4001.0
2023-08-25 11:35:00,230.49,231.16,230.48,231.03,4750.0,230.49,231.16,230.48,231.03,4750.0
2023-08-25 11:40:00,231.07,231.1,230.7,230.91,5084.0,231.07,231.1,230.7,230.91,5084.0
2023-08-25 11:45:00,230.96,231.16,230.8,231.16,7300.0,230.96,231.16,230.8,231.16,7300.0
2023-08-25 11:50:00,231.04,231.08,230.46,230.96,7479.0,231.04,231.08,230.46,230.96,7479.0
2023-08-25 11:55:00,230.99,231.05,230.09,230.41,10211.0,230.99,231.05,230.09,230.41,10211.0
2023-08-25 12:00:00,230.62,230.92,230.18,230.29,5007.0,230.62,230.92,230.18,230.29,5007.0
2023-08-25 12:05:00,230.29,230.6,230.27,230.46,5048.0,230.29,230.6,230.27,230.46,5048.0
2023-08-25 12:10:00,230.49,230.72,230.09,230.34,4000.0,230.49,230.72,230.09,230.34,4000.0
2023-08-25 12:15:00,230.53,230.53,229.77,230.21,4350.0,230.53,230.53,229.77,230.21,4350.0
2023-08-25 12:20:00,230.07,230.63,229.94,230.49,3000.0,230.07,230.63,229.94,230.49,3000.0
2023-08-25 12:25:00,230.62,230.79,230.34,230.71,2605.0,230.62,230.79,230.34,230.71,2605.0
2023-08-25 12:30:00,230.75,230.85,230.49,230.58,3746.0,230.75,230.85,230.49,230.58,3746.0
2023-08-25 12:35:00,230.54,230.86,230.45,230.79,3160.0,230.54,230.86,230.45,230.79,3160.0
2023-08-25 12:40:00,230.82,230.98,230.34,230.34,3725.0,230.82,230.98,230.34,230.34,3725.0
2023-08-25 12:45:00,230.38,230.58,230.23,230.31,2900.0,230.38,230.58,230.23,230.31,2900.0
2023-08-25 12:50:00,230.48,230.49,230.2,230.32,4588.0,230.48,230.49,230.2,230.32,4588.0
2023-08-25 12:55:00,230.34,230.78,230.23,230.78,5407.0,230.34,230.78,230.23,230.78,5407.0
2023-08-25 13:00:00,230.83,231.14,230.67,231.05,3400.0,230.83,231.14,230.67,231.05,3400.0
2023-08-25 13:05:00,230.98,231.16,230.73,230.83,5164.0,230.98,231.16,230.73,230.83,5164.0
2023-08-25 13:10:00,230.77,231.05,230.59,231.05,2300.0,230.77,231.05,230.59,231.05,2300.0
2023-08-25 13:15:00,231.14,231.18,230.55,230.71,5925.0,231.14,231.18,230.55,230.71,5925.0
2023-08-25 13:20:00,230.76,230.76,230.3,230.41,4899.0,230.76,230.76,230.3,230.41,4899.0
2023-08-25 13:25:00,230.33,230.65,230.17,230.56,1700.0,230.33,230.65,230.17,230.56,1700.0
2023-08-25 13:30:00,230.47,230.47,230.15,230.31,2700.0,230.47,230.47,230.15,230.31,2700.0
2023-08-25 13:35:00,230.22,230.6,230.15,230.22,4963.0,230.22,230.6,230.15,230.22,4963.0
2023-08-25 13:40:00,230.23,230.43,230.15,230.34,2948.0,230.23,230.43,230.15,230.34,2948.0
2023-08-25 13:45:00,230.33,230.5,230.16,230.45,5753.0,230.33,230.5,230.16,230.45,5753.0
2023-08-25 13:50:00,230.45,230.7,230.44,230.58,2812.0,230.45,230.7,230.44,230.58,2812.0
2023-08-25 13:55:00,230.72,230.72,230.32,230.71,3675.0,230.72,230.72,230.32,230.71,3675.0
2023-08-25 14:00:00,230.65,230.77,230.58,230.72,3836.0,230.65,230.77,230.58,230.72,3836.0
2023-08-25 14:05:00,230.67,231.11,230.67,231.08,4718.0,230.67,231.11,230.67,231.08,4718.0
2023-08-25 14:10:00,230.98,231.38,230.75,231.26,6133.0,230.98,231.38,230.75,231.26,6133.0
2023-08-25 14:15:00,231.25,231.67,231.0,231.67,3704.0,231.25,231.67,231.0,231.67,3704.0
2023-08-25 14:20:00,231.79,232.23,231.79,232.21,4850.0,231.79,232.23,231.79,232.21,4850.0
2023-08-25 14:25:00,232.26,232.58,232.05,232.58,6716.0,232.26,232.58,232.05,232.58,6716.0
2023-08-25 14:30:00,232.57,233.07,232.41,233.06,6027.0,232.57,233.07,232.41,233.06,6027.0
2023-08-25 14:35:00,233.05,233.11,232.42,232.53,4534.0,233.05,233.11,232.42,232.53,4534.0
2023-08-25 14:40:00,232.65,232.66,232.41,232.53,4115.0,232.65,232.66,232.41,232.53,4115.0
2023-08-25 14:45:00,232.41,232.62,232.34,232.55,3076.0,232.41,232.62,232.34,232.55,3076.0
2023-08-25 14:50:00,232.54,232.6,232.25,232.41,3500.0,232.54,232.6,232.25,232.41,3500.0
2023-08-25 14:55:00,232.41,232.62,232.39,232.56,8145.0,232.41,232.62,232.39,232.56,8145.0
2023-08-25 15:00:00,232.69,233.0,232.31,232.51,5985.0,232.69,233.0,232.31,232.51,5985.0
2023-08-25 15:05:00,232.43,232.63,232.26,232.47,5566.0,232.43,232.63,232.26,232.47,5566.0
2023-08-25 15:10:00,232.47,232.57,232.18,232.18,2654.0,232.47,232.57,232.18,232.18,2654.0
2023-08-25 15:15:00,232.24,232.84,232.24,232.8,25275.0,232.24,232.84,232.24,232.8,25275.0
2023-08-25 15:20:00,232.82,232.98,232.7,232.85,7864.0,232.82,232.98,232.7,232.85,7864.0
2023-08-25 15:25:00,232.83,233.07,232.7,232.75,10304.0,232.83,233.07,232.7,232.75,10304.0
2023-08-25 15:30:00,232.75,232.98,232.65,232.81,10540.0,232.75,232.98,232.65,232.81,10540.0
2023-08-25 15:35:00,232.69,232.85,232.63,232.73,20702.0,232.69,232.85,232.63,232.73,20702.0
2023-08-25 15:40:00,232.75,232.81,232.52,232.8,10919.0,232.75,232.81,232.52,232.8,10919.0
2023-08-25 15:45:00,232.8,232.85,232.47,232.48,15122.0,232.8,232.85,232.47,232.48,15122.0
2023-08-25 15:50:00,232.43,232.65,232.16,232.36,21505.0,232.43,232.65,232.16,232.36,21505.0
2023-08-25 15:55:00,232.43,232.99,232.37,232.5,85816.0,232.43,232.99,232.37,232.5,85816.0
2023-08-28 09:30:00,233.61,234.51,232.75,234.51,16686.0,233.61,234.51,232.75,234.51,16686.0
2023-08-28 09:35:00,234.15,234.29,233.43,233.43,6422.0,234.15,234.29,233.43,233.43,6422.0
2023-08-28 09:40:00,233.39,233.39,232.55,233.33,7425.0,233.39,233.39,232.55,233.33,7425.0
2023-08-28 09:45:00,233.62,233.72,233.18,233.37,2604.0,233.62,233.72,233.18,233.37,2604.0
2023-08-28 09:50:00,233.32,233.5,232.27,233.5,5023.0,233.32,233.5,232.27,233.5,5023.0
2023-08-28 09:55:00,233.41,233.74,233.32,233.56,8111.0,233.41,233.74,233.32,233.56,8111.0
2023-08-28 10:00:00,233.67,233.98,233.23,233.23,4168.0,233.67,233.98,233.23,233.23,4168.0
2023-08-28 10:05:00,233.27,233.55,233.27,233.55,1807.0,233.27,233.55,233.27,233.55,1807.0
2023-08-28 10:10:00,233.44,233.65,233.05,233.05,4158.0,233.44,233.65,233.05,233.05,4158.0
2023-08-28 10:15:00,233.1,233.63,233.0,233.44,5511.0,233.1,233.63,233.0,233.44,5511.0
2023-08-28 10:20:00,233.45,234.0,233.45,234.0,3226.0,233.45,234.0,233.45,234.0,3226.0
2023-08-28 10:25:00,234.0,234.11,233.89,233.89,3149.0,234.0,234.11,233.89,233.89,3149.0
2023-08-28 10:30:00,233.98,233.99,233.79,233.79,1008.0,233.98,233.99,233.79,233.79,1008.0
2023-08-28 10:35:00,233.76,233.89,233.43,233.43,1736.0,233.76,233.89,233.43,233.43,1736.0
2023-08-28 10:40:00,233.36,233.36,233.07,233.08,2114.0,233.36,233.36,233.07,233.08,2114.0
2023-08-28 10:45:00,232.88,233.39,232.88,233.28,2700.0,232.88,233.39,232.88,233.28,2700.0
2023-08-28 10:50:00,233.39,233.39,232.59,232.59,2895.0,233.39,233.39,232.59,232.59,2895.0
2023-08-28 10:55:00,232.82,233.0,232.66,233.0,2428.0,232.82,233.0,232.66,233.0,2428.0
2023-08-28 11:00:00,233.05,233.1,232.82,232.82,1000.0,233.05,233.1,232.82,232.82,1000.0
2023-08-28 11:05:00,232.48,232.61,232.38,232.49,2030.0,232.48,232.61,232.38,232.49,2030.0
2023-08-28 11:10:00,232.41,232.6,232.41,232.59,600.0,232.41,232.6,232.41,232.59,600.0
2023-08-28 11:15:00,232.63,232.68,232.34,232.46,2100.0,232.63,232.68,232.34,232.46,2100.0
2023-08-28 11:20:00,232.51,232.74,232.5,232.7,1202.0,232.51,232.74,232.5,232.7,1202.0
2023-08-28 11:25:00,232.5,232.93,232.49,232.57,1595.0,232.5,232.93,232.49,232.57,1595.0
2023-08-28 11:30:00,232.51,232.69,232.46,232.59,2500.0,232.51,232.69,232.46,232.59,2500.0
2023-08-28 11:35:00,232.59,232.82,232.47,232.81,1106.0,232.59,232.82,232.47,232.81,1106.0
2023-08-28 11:40:00,232.81,232.84,232.37,232.52,5242.0,232.81,232.84,232.37,232.52,5242.0
2023-08-28 11:45:00,232.55,232.55,232.45,232.5,2254.0,232.55,232.55,232.45,232.5,2254.0
2023-08-28 11:50:00,232.5,232.66,232.38,232.44,4461.0,232.5,232.66,232.38,232.44,4461.0
2023-08-28 11:55:00,232.5,232.78,232.5,232.78,1125.0,232.5,232.78,232.5,232.78,1125.0
2023-08-28 12:00:00,232.74,232.8,232.63,232.8,3802.0,232.74,232.8,232.63,232.8,3802.0
2023-08-28 12:05:00,232.85,232.85,232.49,232.71,5147.0,232.85,232.85,232.49,232.71,5147.0
2023-08-28 12:10:00,232.69,232.69,232.46,232.48,2268.0,232.69,232.69,232.46,232.48,2268.0
2023-08-28 12:15:00,232.5,232.5,232.21,232.41,4104.0,232.5,232.5,232.21,232.41,4104.0
2023-08-28 12:20:00,232.41,232.44,232.25,232.25,1600.0,232.41,232.44,232.25,232.25,1600.0
2023-08-28 12:25:00,232.09,232.26,231.93,232.26,1699.0,232.09,232.26,231.93,232.26,1699.0
2023-08-28 12:30:00,232.2,232.49,232.2,232.49,1732.0,232.2,232.49,232.2,232.49,1732.0
2023-08-28 12:35:00,232.53,232.99,232.53,232.99,816.0,232.53,232.99,232.53,232.99,816.0
2023-08-28 12:40:00,232.82,233.1,232.82,232.89,2000.0,232.82,233.1,232.82,232.89,2000.0
2023-08-28 12:45:00,232.79,232.91,232.75,232.76,1776.0,232.79,232.91,232.75,232.76,1776.0
2023-08-28 12:50:00,232.82,233.34,232.82,233.3,1670.0,232.82,233.34,232.82,233.3,1670.0
2023-08-28 12:55:00,233.23,233.7,233.23,233.7,1023.0,233.23,233.7,233.23,233.7,1023.0
2023-08-28 13:00:00,233.76,233.99,233.71,233.97,2846.0,233.76,233.99,233.71,233.97,2846.0
2023-08-28 13:05:00,234.0,234.18,233.98,234.01,3221.0,234.0,234.18,233.98,234.01,3221.0
2023-08-28 13:10:00,233.99,233.99,233.92,233.99,2160.0,233.99,233.99,233.92,233.99,2160.0
2023-08-28 13:15:00,233.8,233.84,233.63,233.82,3272.0,233.8,233.84,233.63,233.82,3272.0
2023-08-28 13:20:00,233.88,234.0,233.74,233.83,1290.0,233.88,234.0,233.74,233.83,1290.0
2023-08-28 13:25:00,233.7,233.88,233.7,233.81,2550.0,233.7,233.88,233.7,233.81,2550.0
2023-08-28 13:30:00,233.81,234.01,233.77,233.93,1500.0,233.81,234.01,233.77,233.93,1500.0
2023-08-28 13:35:00,233.83,233.83,233.5,233.5,2050.0,233.83,233.83,233.5,233.5,2050.0
2023-08-28 13:40:00,233.59,233.71,233.52,233.54,2818.0,233.59,233.71,233.52,233.54,2818.0
2023-08-28 13:45:00,233.53,233.62,233.39,233.51,850.0,233.53,233.62,233.39,233.51,850.0
2023-08-28 13:50:00,233.39,233.42,233.0,233.0,1902.0,233.39,233.42,233.0,233.0,1902.0
2023-08-28 13:55:00,232.77,232.77,232.52,232.6,1723.0,232.77,232.77,232.52,232.6,1723.0
2023-08-28 14:00:00,232.8,232.82,232.61,232.76,1500.0,232.8,232.82,232.61,232.76,1500.0
2023-08-28 14:05:00,232.79,233.08,232.79,233.08,1365.0,232.79,233.08,232.79,233.08,1365.0
2023-08-28 14:10:00,232.94,233.05,232.84,233.05,2139.0,232.94,233.05,232.84,233.05,2139.0
2023-08-28 14:15:00,233.04,233.14,232.84,232.94,2288.0,233.04,233.14,232.84,232.94,2288.0
2023-08-28 14:20:00,232.81,233.1,232.81,232.92,1519.0,232.81,233.1,232.81,232.92,1519.0
2023-08-28 14:25:00,233.08,233.08,232.71,232.83,2173.0,233.08,233.08,232.71,232.83,2173.0
2023-08-28 14:30:00,232.75,232.85,232.62,232.66,900.0,232.75,232.85,232.62,232.66,900.0
2023-08-28 14:35:00,232.88,233.02,232.77,232.85,2200.0,232.88,233.02,232.77,232.85,2200.0
2023-08-28 14:40:00,232.9,233.13,232.9,233.05,2302.0,232.9,233.13,232.9,233.05,2302.0
2023-08-28 14:45:00,233.0,233.07,232.85,232.85,652.0,233.0,233.07,232.85,232.85,652.0
2023-08-28 14:50:00,232.99,232.99,232.79,232.85,1399.0,232.99,232.99,232.79,232.85,1399.0
2023-08-28 14:55:00,233.0,233.0,232.61,232.76,1585.0,233.0,233.0,232.61,232.76,1585.0
2023-08-28 15:00:00,232.77,232.93,232.66,232.93,718.0,232.77,232.93,232.66,232.93,718.0
2023-08-28 15:05:00,232.94,233.23,232.86,233.23,1949.0,232.94,233.23,232.86,233.23,1949.0
2023-08-28 15:10:00,233.15,233.2,233.02,233.02,1563.0,233.15,233.2,233.02,233.02,1563.0
2023-08-28 15:15:00,232.97,232.98,232.85,232.94,2798.0,232.97,232.98,232.85,232.94,2798.0
2023-08-28 15:20:00,233.03,233.03,232.65,232.67,4629.0,233.03,233.03,232.65,232.67,4629.0
2023-08-28 15:25:00,232.83,232.93,232.75,232.8,5445.0,232.83,232.93,232.75,232.8,5445.0
2023-08-28 15:30:00,232.76,232.82,232.6,232.74,3458.0,232.76,232.82,232.6,232.74,3458.0
2023-08-28 15:35:00,232.81,233.12,232.81,232.93,6810.0,232.81,233.12,232.81,232.93,6810.0
2023-08-28 15:40:00,232.86,233.14,232.85,233.14,1539.0,232.86,233.14,232.85,233.14,1539.0
2023-08-28 15:45:00,233.2,233.72,233.15,233.25,7951.0,233.2,233.72,233.15,233.25,7951.0
2023-08-28 15:50:00,233.31,233.47,233.18,233.25,19679.0,233.31,233.47,233.18,233.25,19679.0
2023-08-28 15:55:00,233.28,233.63,233.27,233.56,27410.0,233.28,233.63,233.27,233.56,27410.0
2023-08-29 09:30:00,232.46,232.46,231.22,232.06,15738.0,232.46,232.46,231.22,232.06,15738.0
2023-08-29 09:35:00,232.08,232.17,231.02,231.08,9158.0,232.08,232.17,231.02,231.08,9158.0
2023-08-29 09:40:00,230.99,231.91,230.85,231.48,5837.0,230.99,231.91,230.85,231.48,5837.0
2023-08-29 09:45:00,231.85,232.93,231.85,232.88,3100.0,231.85,232.93,231.85,232.88,3100.0
2023-08-29 09:50:00,232.8,232.85,232.5,232.56,7589.0,232.8,232.85,232.5,232.56,7589.0
2023-08-29 09:55:00,232.6,232.92,232.45,232.54,2619.0,232.6,232.92,232.45,232.54,2619.0
2023-08-29 10:00:00,233.0,234.13,232.97,234.1,11418.0,233.0,234.13,232.97,234.1,11418.0
2023-08-29 10:05:00,234.15,234.66,234.01,234.65,9035.0,234.15,234.66,234.01,234.65,9035.0
2023-08-29 10:10:00,234.28,235.02,234.28,235.0,4999.0,234.28,235.02,234.28,235.0,4999.0
2023-08-29 10:15:00,235.02,235.45,234.91,235.39,4326.0,235.02,235.45,234.91,235.39,4326.0
2023-08-29 10:20:00,235.25,235.67,235.18,235.47,4964.0,235.25,235.67,235.18,235.47,4964.0
2023-08-29 10:25:00,235.49,235.7,235.27,235.66,8684.0,235.49,235.7,235.27,235.66,8684.0
2023-08-29 10:30:00,235.93,236.6,235.65,236.54,4000.0,235.93,236.6,235.65,236.54,4000.0
2023-08-29 10:35:00,236.5,236.75,236.09,236.24,5398.0,236.5,236.75,236.09,236.24,5398.0
2023-08-29 10:40:00,236.22,236.31,235.93,236.16,5100.0,236.22,236.31,235.93,236.16,5100.0
2023-08-29 10:45:00,236.16,236.22,235.62,236.05,11104.0,236.16,236.22,235.62,236.05,11104.0
2023-08-29 10:50:00,236.06,236.41,236.05,236.28,11278.0,236.06,236.41,236.05,236.28,11278.0
2023-08-29 10:55:00,236.12,236.14,235.71,236.07,2800.0,236.12,236.14,235.71,236.07,2800.0
2023-08-29 11:00:00,236.04,236.16,235.71,235.9,5199.0,236.04,236.16,235.71,235.9,5199.0
2023-08-29 11:05:00,235.92,236.27,235.92,235.97,4095.0,235.92,236.27,235.92,235.97,4095.0
2023-08-29 11:10:00,236.09,236.6,235.99,236.27,10771.0,236.09,236.6,235.99,236.27,10771.0
2023-08-29 11:15:00,236.27,236.33,236.06,236.3,10843.0,236.27,236.33,236.06,236.3,10843.0
2023-08-29 11:20:00,236.07,236.77,236.03,236.72,3920.0,236.07,236.77,236.03,236.72,3920.0
2023-08-29 11:25:00,236.71,236.77,236.43,236.43,2222.0,236.71,236.77,236.43,236.43,2222.0
2023-08-29 11:30:00,236.46,236.72,236.23,236.62,12973.0,236.46,236.72,236.23,236.62,12973.0
2023-08-29 11:35:00,236.75,236.88,236.74,236.8,1974.0,236.75,236.88,236.74,236.8,1974.0
2023-08-29 11:40:00,236.86,236.93,236.52,236.63,2404.0,236.86,236.93,236.52,236.63,2404.0
2023-08-29 11:45:00,236.59,236.73,236.46,236.59,9815.0,236.59,236.73,236.46,236.59,9815.0
2023-08-29 11:50:00,236.59,236.69,236.46,236.58,1950.0,236.59,236.69,236.46,236.58,1950.0
2023-08-29 11:55:00,236.58,236.67,236.33,236.56,6550.0,236.58,236.67,236.33,236.56,6550.0
2023-08-29 12:00:00,236.54,236.55,236.1,236.34,2734.0,236.54,236.55,236.1,236.34,2734.0
2023-08-29 12:05:00,236.33,236.5,236.09,236.45,3856.0,236.33,236.5,236.09,236.45,3856.0
2023-08-29 12:10:00,236.54,236.62,236.43,236.58,2909.0,236.54,236.62,236.43,236.58,2909.0
2023-08-29 12:15:00,236.55,236.64,236.37,236.59,3334.0,236.55,236.64,236.37,236.59,3334.0
2023-08-29 12:20:00,236.56,236.91,236.56,236.88,5518.0,236.56,236.91,236.56,236.88,5518.0
2023-08-29 12:25:00,236.89,236.9,236.72,236.73,1703.0,236.89,236.9,236.72,236.73,1703.0
2023-08-29 12:30:00,236.79,237.02,236.7,236.93,5498.0,236.79,237.02,236.7,236.93,5498.0
2023-08-29 12:35:00,237.05,237.05,236.5,236.74,4823.0,237.05,237.05,236.5,236.74,4823.0
2023-08-29 12:40:00,236.59,236.72,236.54,236.72,2858.0,236.59,236.72,236.54,236.72,2858.0
2023-08-29 12:45:00,236.72,236.75,236.49,236.65,3598.0,236.72,236.75,236.49,236.65,3598.0
2023-08-29 12:50:00,236.56,236.61,236.29,236.5,4279.0,236.56,236.61,236.29,236.5,4279.0
2023-08-29 12:55:00,236.49,236.71,236.47,236.67,2600.0,236.49,236.71,236.47,236.67,2600.0
2023-08-29 13:00:00,236.68,236.74,236.56,236.66,3707.0,236.68,236.74,236.56,236.66,3707.0
2023-08-29 13:05:00,236.65,236.65,236.49,236.49,3162.0,236.65,236.65,236.49,236.49,3162.0
2023-08-29 13:10:00,236.52,236.64,236.37,236.64,2200.0,236.52,236.64,236.37,236.64,2200.0
2023-08-29 13:15:00,236.63,236.64,236.5,236.61,3155.0,236.63,236.64,236.5,236.61,3155.0
2023-08-29 13:20:00,236.56,236.76,236.46,236.76,12712.0,236.56,236.76,236.46,236.76,12712.0
2023-08-29 13:25:00,236.76,236.76,236.51,236.65,1803.0,236.76,236.76,236.51,236.65,1803.0
2023-08-29 13:30:00,236.7,237.17,236.7,237.17,7643.0,236.7,237.17,236.7,237.17,7643.0
2023-08-29 13:35:00,237.17,237.31,236.94,237.11,11446.0,237.17,237.31,236.94,237.11,11446.0
2023-08-29 13:40:00,237.24,237.24,237.06,237.06,1651.0,237.24,237.24,237.06,237.06,1651.0
2023-08-29 13:45:00,237.07,237.07,236.92,237.0,7791.0,237.07,237.07,236.92,237.0,7791.0
2023-08-29 13:50:00,237.03,237.04,236.77,236.88,6244.0,237.03,237.04,236.77,236.88,6244.0
2023-08-29 13:55:00,236.83,236.96,236.63,236.95,3462.0,236.83,236.96,236.63,236.95,3462.0
2023-08-29 14:00:00,236.95,237.35,236.82,237.2,7807.0,236.95,237.35,236.82,237.2,7807.0
2023-08-29 14:05:00,237.21,237.34,237.13,237.27,6963.0,237.21,237.34,237.13,237.27,6963.0
2023-08-29 14:10:00,237.27,237.42,237.16,237.25,8381.0,237.27,237.42,237.16,237.25,8381.0
2023-08-29 14:15:00,237.15,237.27,237.08,237.27,3481.0,237.15,237.27,237.08,237.27,3481.0
2023-08-29 14:20:00,237.25,237.49,237.19,237.24,7275.0,237.25,237.49,237.19,237.24,7275.0
2023-08-29 14:25:00,237.19,237.39,237.1,237.1,2275.0,237.19,237.39,237.1,237.1,2275.0
2023-08-29 14:30:00,237.19,237.27,237.01,237.27,4385.0,237.19,237.27,237.01,237.27,4385.0
2023-08-29 14:35:00,237.28,237.42,237.16,237.23,3841.0,237.28,237.42,237.16,237.23,3841.0
2023-08-29 14:40:00,237.2,237.37,237.19,237.27,3609.0,237.2,237.37,237.19,237.27,3609.0
2023-08-29 14:45:00,237.3,237.5,237.24,237.35,16151.0,237.3,237.5,237.24,237.35,16151.0
2023-08-29 14:50:00,237.27,237.5,237.23,237.5,7875.0,237.27,237.5,237.23,237.5,7875.0
2023-08-29 14:55:00,237.47,237.71,237.44,237.56,5804.0,237.47,237.71,237.44,237.56,5804.0
2023-08-29 15:00:00,237.69,237.7,237.3,237.68,10705.0,237.69,237.7,237.3,237.68,10705.0
2023-08-29 15:05:00,237.7,237.92,237.69,237.92,6572.0,237.7,237.92,237.69,237.92,6572.0
2023-08-29 15:10:00,237.86,238.02,237.8,237.9,8066.0,237.86,238.02,237.8,237.9,8066.0
2023-08-29 15:15:00,237.88,237.9,237.59,237.79,5200.0,237.88,237.9,237.59,237.79,5200.0
2023-08-29 15:20:00,237.75,237.84,237.54,237.78,6916.0,237.75,237.84,237.54,237.78,6916.0
2023-08-29 15:25:00,237.79,237.95,237.71,237.84,6802.0,237.79,237.95,237.71,237.84,6802.0
2023-08-29 15:30:00,237.86,237.86,237.58,237.59,5629.0,237.86,237.86,237.58,237.59,5629.0
2023-08-29 15:35:00,237.61,237.83,237.58,237.76,5085.0,237.61,237.83,237.58,237.76,5085.0
2023-08-29 15:40:00,237.8,238.13,237.78,238.13,7419.0,237.8,238.13,237.78,238.13,7419.0
2023-08-29 15:45:00,238.11,238.22,237.94,237.96,19708.0,238.11,238.22,237.94,237.96,19708.0
2023-08-29 15:50:00,238.0,238.26,237.67,237.77,34356.0,238.0,238.26,237.67,237.77,34356.0
2023-08-29 15:55:00,237.81,237.96,237.66,237.68,86290.0,237.81,237.96,237.66,237.68,86290.0
2023-08-30 09:30:00,238.34,239.0,238.33,238.9,16551.0,238.34,239.0,238.33,238.9,16551.0
2023-08-30 09:35:00,238.77,238.87,237.98,238.72,2626.0,238.77,238.87,237.98,238.72,2626.0
2023-08-30 09:40:00,238.72,238.72,238.06,238.41,3796.0,238.72,238.72,238.06,238.41,3796.0
2023-08-30 09:45:00,238.21,238.32,237.94,238.09,1504.0,238.21,238.32,237.94,238.09,1504.0
2023-08-30 09:50:00,238.31,238.88,238.25,238.86,2924.0,238.31,238.88,238.25,238.86,2924.0
2023-08-30 09:55:00,238.94,239.21,238.75,239.21,4508.0,238.94,239.21,238.75,239.21,4508.0
2023-08-30 10:00:00,239.21,239.52,239.11,239.46,3540.0,239.21,239.52,239.11,239.46,3540.0
2023-08-30 10:05:00,239.61,239.79,239.5,239.58,2446.0,239.61,239.79,239.5,239.58,2446.0
2023-08-30 10:10:00,239.64,239.8,239.53,239.78,1785.0,239.64,239.8,239.53,239.78,1785.0
2023-08-30 10:15:00,239.62,239.62,239.17,239.17,1245.0,239.62,239.62,239.17,239.17,1245.0
2023-08-30 10:20:00,238.82,239.27,238.79,239.02,13839.0,238.82,239.27,238.79,239.02,13839.0
2023-08-30 10:25:00,238.97,239.02,238.34,238.68,22528.0,238.97,239.02,238.34,238.68,22528.0
2023-08-30 10:30:00,238.64,239.2,238.51,239.19,3515.0,238.64,239.2,238.51,239.19,3515.0
2023-08-30 10:35:00,239.22,239.4,238.79,239.4,4403.0,239.22,239.4,238.79,239.4,4403.0
2023-08-30 10:40:00,239.15,239.57,239.15,239.56,5933.0,239.15,239.57,239.15,239.56,5933.0
2023-08-30 10:45:00,239.61,239.61,239.32,239.41,2657.0,239.61,239.61,239.32,239.41,2657.0
2023-08-30 10:50:00,239.37,239.59,239.33,239.45,2600.0,239.37,239.59,239.33,239.45,2600.0
2023-08-30 10:55:00,239.43,240.31,239.29,240.2,15816.0,239.43,240.31,239.29,240.2,15816.0
2023-08-30 11:00:00,240.21,240.24,239.65,239.68,12612.0,240.21,240.24,239.65,239.68,12612.0
2023-08-30 11:05:00,239.8,240.04,239.77,239.77,4010.0,239.8,240.04,239.77,239.77,4010.0
2023-08-30 11:10:00,239.78,240.11,239.78,240.01,1815.0,239.78,240.11,239.78,240.01,1815.0
2023-08-30 11:15:00,240.09,240.45,239.87,240.45,5669.0,240.09,240.45,239.87,240.45,5669.0
2023-08-30 11:20:00,240.42,240.42,239.56,239.56,8299.0,240.42,240.42,239.56,239.56,8299.0
2023-08-30 11:25:00,239.67,239.67,239.15,239.3,30778.0,239.67,239.67,239.15,239.3,30778.0
2023-08-30 11:30:00,239.26,239.37,239.09,239.11,8013.0,239.26,239.37,239.09,239.11,8013.0
2023-08-30 11:35:00,239.11,239.52,239.1,239.24,22992.0,239.11,239.52,239.1,239.24,22992.0
2023-08-30 11:40:00,239.24,239.48,239.12,239.17,35529.0,239.24,239.48,239.12,239.17,35529.0
2023-08-30 11:45:00,239.2,239.32,239.11,239.17,17776.0,239.2,239.32,239.11,239.17,17776.0
2023-08-30 11:50:00,239.17,239.17,238.59,238.68,5762.0,239.17,239.17,238.59,238.68,5762.0
2023-08-30 11:55:00,238.65,238.87,238.32,238.87,13998.0,238.65,238.87,238.32,238.87,13998.0
2023-08-30 12:00:00,238.87,238.88,238.47,238.47,12801.0,238.87,238.88,238.47,238.47,12801.0
2023-08-30 12:05:00,238.51,238.68,238.28,238.51,14788.0,238.51,238.68,238.28,238.51,14788.0
2023-08-30 12:10:00,238.5,238.5,238.26,238.39,4602.0,238.5,238.5,238.26,238.39,4602.0
2023-08-30 12:15:00,238.37,238.77,238.37,238.5,8345.0,238.37,238.77,238.37,238.5,8345.0
2023-08-30 12:20:00,238.55,238.66,238.32,238.35,6384.0,238.55,238.66,238.32,238.35,6384.0
2023-08-30 12:25:00,238.27,238.47,238.27,238.44,3076.0,238.27,238.47,238.27,238.44,3076.0
2023-08-30 12:30:00,238.43,238.68,238.42,238.56,3708.0,238.43,238.68,238.42,238.56,3708.0
2023-08-30 12:35:00,238.61,238.66,238.04,238.27,4359.0,238.61,238.66,238.04,238.27,4359.0
2023-08-30 12:40:00,238.22,238.73,238.22,238.69,2552.0,238.22,238.73,238.22,238.69,2552.0
2023-08-30 12:45:00,238.7,238.7,238.48,238.48,945.0,238.7,238.7,238.48,238.48,945.0
2023-08-30 12:50:00,238.64,238.74,238.55,238.55,1343.0,238.64,238.74,238.55,238.55,1343.0
2023-08-30 12:55:00,238.5,239.07,238.5,239.06,4643.0,238.5,239.07,238.5,239.06,4643.0
2023-08-30 13:00:00,239.07,239.16,238.99,239.15,2600.0,239.07,239.16,238.99,239.15,2600.0
2023-08-30 13:05:00,239.18,239.2,238.99,239.03,4345.0,239.18,239.2,238.99,239.03,4345.0
2023-08-30 13:10:00,239.07,239.37,239.05,239.32,3718.0,239.07,239.37,239.05,239.32,3718.0
2023-08-30 13:15:00,239.25,239.34,238.99,239.25,3658.0,239.25,239.34,238.99,239.25,3658.0
2023-08-30 13:20:00,239.34,239.34,238.97,238.98,2674.0,239.34,239.34,238.97,238.98,2674.0
2023-08-30 13:25:00,238.96,239.01,238.7,238.74,1617.0,238.96,239.01,238.7,238.74,1617.0
2023-08-30 13:30:00,238.81,239.35,238.72,239.3,9087.0,238.81,239.35,238.72,239.3,9087.0
2023-08-30 13:35:00,239.12,239.34,239.12,239.15,1729.0,239.12,239.34,239.12,239.15,1729.0
2023-08-30 13:40:00,239.1,239.22,238.95,239.2,988.0,239.1,239.22,238.95,239.2,988.0
2023-08-30 13:45:00,239.1,239.23,239.08,239.08,1700.0,239.1,239.23,239.08,239.08,1700.0
2023-08-30 13:50:00,239.05,239.05,238.83,238.87,1529.0,239.05,239.05,238.83,238.87,1529.0
2023-08-30 13:55:00,238.85,239.11,238.65,239.11,1903.0,238.85,239.11,238.65,239.11,1903.0
2023-08-30 14:00:00,239.11,239.11,238.88,238.93,2020.0,239.11,239.11,238.88,238.93,2020.0
2023-08-30 14:05:00,238.84,238.84,238.54,238.84,1700.0,238.84,238.84,238.54,238.84,1700.0
2023-08-30 14:10:00,238.69,238.94,238.52,238.94,4212.0,238.69,238.94,238.52,238.94,4212.0
2023-08-30 14:15:00,238.93,239.24,238.87,239.05,3408.0,238.93,239.24,238.87,239.05,3408.0
2023-08-30 14:20:00,239.07,239.11,238.9,238.95,2347.0,239.07,239.11,238.9,238.95,2347.0
2023-08-30 14:25:00,238.9,238.93,238.67,238.93,3735.0,238.9,238.93,238.67,238.93,3735.0
2023-08-30 14:30:00,238.89,239.28,238.89,239.28,2338.0,238.89,239.28,238.89,239.28,2338.0
2023-08-30 14:35:00,239.24,239.55,239.24,239.36,2663.0,239.24,239.55,239.24,239.36,2663.0
2023-08-30 14:40:00,239.31,239.87,239.3,239.87,6860.0,239.31,239.87,239.3,239.87,6860.0
2023-08-30 14:45:00,239.86,239.86,239.6,239.6,1722.0,239.86,239.86,239.6,239.6,1722.0
2023-08-30 14:50:00,239.65,239.76,239.63,239.65,1756.0,239.65,239.76,239.63,239.65,1756.0
2023-08-30 14:55:00,239.76,239.8,239.7,239.72,1100.0,239.76,239.8,239.7,239.72,1100.0
2023-08-30 15:00:00,239.76,239.86,239.69,239.78,3109.0,239.76,239.86,239.69,239.78,3109.0
2023-08-30 15:05:00,239.81,239.98,239.8,239.94,2315.0,239.81,239.98,239.8,239.94,2315.0
2023-08-30 15:10:00,239.87,240.16,239.87,240.07,2076.0,239.87,240.16,239.87,240.07,2076.0
2023-08-30 15:15:00,240.01,240.32,239.95,239.98,13891.0,240.01,240.32,239.95,239.98,13891.0
2023-08-30 15:20:00,240.12,240.17,240.03,240.16,2161.0,240.12,240.17,240.03,240.16,2161.0
2023-08-30 15:25:00,240.09,240.25,240.08,240.08,4500.0,240.09,240.25,240.08,240.08,4500.0
2023-08-30 15:30:00,240.1,240.13,239.85,239.96,5197.0,240.1,240.13,239.85,239.96,5197.0
2023-08-30 15:35:00,240.06,240.13,239.96,240.02,7037.0,240.06,240.13,239.96,240.02,7037.0
2023-08-30 15:40:00,240.05,240.06,239.81,239.81,8973.0,240.05,240.06,239.81,239.81,8973.0
2023-08-30 15:45:00,239.9,240.16,239.78,239.82,11242.0,239.9,240.16,239.78,239.82,11242.0
2023-08-30 15:50:00,239.77,240.05,239.53,239.68,16547.0,239.77,240.05,239.53,239.68,16547.0
2023-08-30 15:55:00,239.65,239.95,239.58,239.95,40598.0,239.65,239.95,239.58,239.95,40598.0
2023-08-31 09:30:00,239.88,241.58,239.42,241.21,26999.0,239.88,241.58,239.42,241.21,26999.0
2023-08-31 09:35:00,240.84,240.94,240.32,240.74,2475.0,240.84,240.94,240.32,240.74,2475.0
2023-08-31 09:40:00,240.69,241.2,240.43,241.2,6273.0,240.69,241.2,240.43,241.2,6273.0
2023-08-31 09:45:00,241.25,241.68,240.77,241.04,3325.0,241.25,241.68,240.77,241.04,3325.0
2023-08-31 09:50:00,241.15,241.59,240.9,241.57,7105.0,241.15,241.59,240.9,241.57,7105.0
2023-08-31 09:55:00,241.47,241.73,241.28,241.72,2317.0,241.47,241.73,241.28,241.72,2317.0
2023-08-31 10:00:00,241.62,242.0,241.56,241.59,5489.0,241.62,242.0,241.56,241.59,5489.0
2023-08-31 10:05:00,241.46,241.5,241.12,241.39,3314.0,241.46,241.5,241.12,241.39,3314.0
2023-08-31 10:10:00,241.53,242.05,241.23,241.99,4671.0,241.53,242.05,241.23,241.99,4671.0
2023-08-31 10:15:00,241.95,241.95,241.55,241.67,1117.0,241.95,241.95,241.55,241.67,1117.0
2023-08-31 10:20:00,241.84,241.96,241.45,241.64,2238.0,241.84,241.96,241.45,241.64,2238.0
2023-08-31 10:25:00,241.7,242.11,241.7,242.06,16676.0,241.7,242.11,241.7,242.06,16676.0
2023-08-31 10:30:00,242.12,242.52,242.12,242.46,5680.0,242.12,242.52,242.12,242.46,5680.0
2023-08-31 10:35:00,242.6,242.6,242.04,242.53,5171.0,242.6,242.6,242.04,242.53,5171.0
2023-08-31 10:40:00,242.55,242.74,242.41,242.41,2913.0,242.55,242.74,242.41,242.41,2913.0
2023-08-31 10:45:00,242.49,242.51,242.15,242.18,2696.0,242.49,242.51,242.15,242.18,2696.0
2023-08-31 10:50:00,242.08,242.14,241.65,242.11,2680.0,242.08,242.14,241.65,242.11,2680.0
2023-08-31 10:55:00,242.04,242.05,241.75,242.02,1510.0,242.04,242.05,241.75,242.02,1510.0
2023-08-31 11:00:00,241.84,241.84,241.41,241.6,2430.0,241.84,241.84,241.41,241.6,2430.0
2023-08-31 11:05:00,241.53,241.65,241.45,241.65,1469.0,241.53,241.65,241.45,241.65,1469.0
2023-08-31 11:10:00,241.84,241.93,241.63,241.64,2585.0,241.84,241.93,241.63,241.64,2585.0
2023-08-31 11:15:00,241.59,241.63,241.55,241.55,1891.0,241.59,241.63,241.55,241.55,1891.0
2023-08-31 11:20:00,241.54,241.54,241.07,241.08,2819.0,241.54,241.54,241.07,241.08,2819.0
2023-08-31 11:25:00,241.05,241.5,240.89,241.5,2670.0,241.05,241.5,240.89,241.5,2670.0
2023-08-31 11:30:00,241.48,241.66,241.1,241.14,3578.0,241.48,241.66,241.1,241.14,3578.0
2023-08-31 11:35:00,240.94,241.19,240.94,241.06,1929.0,240.94,241.19,240.94,241.06,1929.0
2023-08-31 11:40:00,241.07,241.07,240.93,240.94,1133.0,241.07,241.07,240.93,240.94,1133.0
2023-08-31 11:45:00,240.88,241.43,240.88,241.33,3916.0,240.88,241.43,240.88,241.33,3916.0
2023-08-31 11:50:00,241.33,241.72,241.32,241.55,1227.0,241.33,241.72,241.32,241.55,1227.0
2023-08-31 11:55:00,241.55,241.6,241.46,241.6,1840.0,241.55,241.6,241.46,241.6,1840.0
2023-08-31 12:00:00,241.4,241.46,241.14,241.33,1416.0,241.4,241.46,241.14,241.33,1416.0
2023-08-31 12:05:00,241.31,241.71,241.3,241.61,4042.0,241.31,241.71,241.3,241.61,4042.0
2023-08-31 12:10:00,241.56,241.57,241.23,241.26,1000.0,241.56,241.57,241.23,241.26,1000.0
2023-08-31 12:15:00,241.11,241.14,240.87,240.93,2007.0,241.11,241.14,240.87,240.93,2007.0
2023-08-31 12:20:00,240.95,241.01,240.53,240.6,1000.0,240.95,241.01,240.53,240.6,1000.0
2023-08-31 12:25:00,240.69,240.83,240.65,240.82,3286.0,240.69,240.83,240.65,240.82,3286.0
2023-08-31 12:30:00,240.83,241.0,240.75,240.91,2250.0,240.83,241.0,240.75,240.91,2250.0
2023-08-31 12:35:00,240.89,241.01,240.62,241.01,2855.0,240.89,241.01,240.62,241.01,2855.0
2023-08-31 12:40:00,240.83,240.87,240.63,240.73,1482.0,240.83,240.87,240.63,240.73,1482.0
2023-08-31 12:45:00,240.64,240.74,240.37,240.45,6720.0,240.64,240.74,240.37,240.45,6720.0
2023-08-31 12:50:00,240.55,240.99,240.54,240.82,1370.0,240.55,240.99,240.54,240.82,1370.0
2023-08-31 12:55:00,240.7,240.85,240.6,240.66,6312.0,240.7,240.85,240.6,240.66,6312.0
2023-08-31 13:00:00,240.8,240.8,240.59,240.72,1629.0,240.8,240.8,240.59,240.72,1629.0
2023-08-31 13:05:00,240.72,240.88,240.66,240.87,1869.0,240.72,240.88,240.66,240.87,1869.0
2023-08-31 13:10:00,240.89,240.92,240.71,240.71,1967.0,240.89,240.92,240.71,240.71,1967.0
2023-08-31 13:15:00,240.88,241.15,240.8,241.15,11434.0,240.88,241.15,240.8,241.15,11434.0
2023-08-31 13:20:00,241.05,241.32,241.05,241.27,1647.0,241.05,241.32,241.05,241.27,1647.0
2023-08-31 13:25:00,241.24,241.39,241.12,241.39,3402.0,241.24,241.39,241.12,241.39,3402.0
2023-08-31 13:30:00,241.45,241.63,241.31,241.6,2200.0,241.45,241.63,241.31,241.6,2200.0
2023-08-31 13:35:00,241.46,241.61,241.41,241.41,2869.0,241.46,241.61,241.41,241.41,2869.0
2023-08-31 13:40:00,241.57,241.69,241.51,241.59,2461.0,241.57,241.69,241.51,241.59,2461.0
2023-08-31 13:45:00,241.5,241.6,241.32,241.33,3385.0,241.5,241.6,241.32,241.33,3385.0
2023-08-31 13:50:00,241.34,241.34,241.15,241.28,1913.0,241.34,241.34,241.15,241.28,1913.0
2023-08-31 13:55:00,241.28,241.32,241.19,241.32,1785.0,241.28,241.32,241.19,241.32,1785.0
2023-08-31 14:00:00,241.29,241.46,241.2,241.46,1806.0,241.29,241.46,241.2,241.46,1806.0
2023-08-31 14:05:00,241.5,241.69,241.48,241.69,3421.0,241.5,241.69,241.48,241.69,3421.0
2023-08-31 14:10:00,241.69,241.73,241.6,241.6,2361.0,241.69,241.73,241.6,241.6,2361.0
2023-08-31 14:15:00,241.59,241.85,241.59,241.65,2611.0,241.59,241.85,241.59,241.65,2611.0
2023-08-31 14:20:00,241.75,241.95,241.66,241.95,2115.0,241.75,241.95,241.66,241.95,2115.0
2023-08-31 14:25:00,241.97,241.97,241.65,241.75,2644.0,241.97,241.97,241.65,241.75,2644.0
2023-08-31 14:30:00,241.7,241.7,241.54,241.7,2122.0,241.7,241.7,241.54,241.7,2122.0
2023-08-31 14:35:00,241.63,241.63,241.42,241.48,4104.0,241.63,241.63,241.42,241.48,4104.0
2023-08-31 14:40:00,241.42,241.68,241.39,241.39,1545.0,241.42,241.68,241.39,241.39,1545.0
2023-08-31 14:45:00,241.41,241.58,241.35,241.51,2398.0,241.41,241.58,241.35,241.51,2398.0
2023-08-31 14:50:00,241.42,241.46,241.33,241.44,1000.0,241.42,241.46,241.33,241.44,1000.0
2023-08-31 14:55:00,241.46,241.46,241.21,241.32,3208.0,241.46,241.46,241.21,241.32,3208.0
2023-08-31 15:00:00,241.34,241.5,241.34,241.45,2010.0,241.34,241.5,241.34,241.45,2010.0
2023-08-31 15:05:00,241.46,241.54,241.29,241.54,900.0,241.46,241.54,241.29,241.54,900.0
2023-08-31 15:10:00,241.58,241.64,241.44,241.49,2215.0,241.58,241.64,241.44,241.49,2215.0
2023-08-31 15:15:00,241.47,241.58,241.37,241.42,3172.0,241.47,241.58,241.37,241.42,3172.0
2023-08-31 15:20:00,241.46,241.65,241.46,241.56,2901.0,241.46,241.65,241.46,241.56,2901.0
2023-08-31 15:25:00,241.45,241.75,241.45,241.58,2526.0,241.45,241.75,241.45,241.58,2526.0
2023-08-31 15:30:00,241.59,241.64,241.36,241.36,2540.0,241.59,241.64,241.36,241.36,2540.0
2023-08-31 15:35:00,241.48,241.58,241.25,241.44,4000.0,241.48,241.58,241.25,241.44,4000.0
2023-08-31 15:40:00,241.44,241.69,241.42,241.65,4040.0,241.44,241.69,241.42,241.65,4040.0
2023-08-31 15:45:00,241.58,241.65,241.24,241.24,2755.0,241.58,241.65,241.24,241.24,2755.0
2023-08-31 15:50:00,241.15,241.15,240.1,240.38,29699.0,241.15,241.15,240.1,240.38,29699.0
2023-08-31 15:55:00,240.14,240.79,239.89,240.44,77125.0,240.14,240.79,239.89,240.44,77125.0
2023-09-01 09:30:00,242.21,242.58,241.4,241.89,16114.0,242.21,242.58,241.4,241.89,16114.0
2023-09-01 09:35:00,241.74,242.16,241.24,241.36,8521.0,241.74,242.16,241.24,241.36,8521.0
2023-09-01 09:40:00,241.33,241.33,240.79,240.79,4307.0,241.33,241.33,240.79,240.79,4307.0
2023-09-01 09:45:00,240.58,240.58,239.66,239.66,3710.0,240.58,240.58,239.66,239.66,3710.0
2023-09-01 09:50:00,239.73,240.18,239.73,240.18,2146.0,239.73,240.18,239.73,240.18,2146.0
2023-09-01 09:55:00,240.41,241.33,240.41,241.12,2990.0,240.41,241.33,240.41,241.12,2990.0
2023-09-01 10:00:00,241.2,241.77,240.55,241.77,13397.0,241.2,241.77,240.55,241.77,13397.0
2023-09-01 10:05:00,241.63,242.18,241.46,242.18,5571.0,241.63,242.18,241.46,242.18,5571.0
2023-09-01 10:10:00,242.1,242.55,242.07,242.33,5674.0,242.1,242.55,242.07,242.33,5674.0
2023-09-01 10:15:00,242.42,242.6,242.16,242.52,3755.0,242.42,242.6,242.16,242.52,3755.0
2023-09-01 10:20:00,242.47,242.73,242.21,242.39,6318.0,242.47,242.73,242.21,242.39,6318.0
2023-09-01 10:25:00,242.39,242.83,242.29,242.83,3825.0,242.39,242.83,242.29,242.83,3825.0
2023-09-01 10:30:00,242.85,242.91,242.14,242.21,8158.0,242.85,242.91,242.14,242.21,8158.0
2023-09-01 10:35:00,242.18,242.53,242.18,242.45,3217.0,242.18,242.53,242.18,242.45,3217.0
2023-09-01 10:40:00,242.42,242.61,242.32,242.61,7277.0,242.42,242.61,242.32,242.61,7277.0
2023-09-01 10:45:00,242.64,242.64,242.16,242.47,8699.0,242.64,242.64,242.16,242.47,8699.0
2023-09-01 10:50:00,242.56,243.19,242.55,243.0,19542.0,242.56,243.19,242.55,243.0,19542.0
2023-09-01 10:55:00,242.98,243.02,242.34,242.88,44335.0,242.98,243.02,242.34,242.88,44335.0
2023-09-01 11:00:00,242.89,243.19,242.64,242.8,14046.0,242.89,243.19,242.64,242.8,14046.0
2023-09-01 11:05:00,242.69,243.0,242.43,242.98,5048.0,242.69,243.0,242.43,242.98,5048.0
2023-09-01 11:10:00,242.92,243.04,242.74,242.82,3890.0,242.92,243.04,242.74,242.82,3890.0
2023-09-01 11:15:00,242.89,243.3,242.77,243.3,5721.0,242.89,243.3,242.77,243.3,5721.0
2023-09-01 11:20:00,243.28,243.67,243.28,243.63,7364.0,243.28,243.67,243.28,243.63,7364.0
2023-09-01 11:25:00,243.61,243.78,243.44,243.48,10435.0,243.61,243.78,243.44,243.48,10435.0
2023-09-01 11:30:00,243.56,243.83,243.47,243.63,11582.0,243.56,243.83,243.47,243.63,11582.0
2023-09-01 11:35:00,243.7,243.7,243.36,243.64,4015.0,243.7,243.7,243.36,243.64,4015.0
2023-09-01 11:40:00,243.63,243.63,243.42,243.52,11649.0,243.63,243.63,243.42,243.52,11649.0
2023-09-01 11:45:00,243.5,243.52,242.95,242.97,4479.0,243.5,243.52,242.95,242.97,4479.0
2023-09-01 11:50:00,242.93,243.02,242.76,242.89,2607.0,242.93,243.02,242.76,242.89,2607.0
2023-09-01 11:55:00,242.89,242.89,242.64,242.84,3147.0,242.89,242.89,242.64,242.84,3147.0
2023-09-01 12:00:00,242.74,242.8,242.63,242.74,7921.0,242.74,242.8,242.63,242.74,7921.0
2023-09-01 12:05:00,242.76,243.0,242.75,242.86,2100.0,242.76,243.0,242.75,242.86,2100.0
2023-09-01 12:10:00,242.77,242.84,242.71,242.71,854.0,242.77,242.84,242.71,242.71,854.0
2023-09-01 12:15:00,242.78,242.87,242.76,242.87,400.0,242.78,242.87,242.76,242.87,400.0
2023-09-01 12:20:00,242.97,243.28,242.97,243.27,3600.0,242.97,243.28,242.97,243.27,3600.0
2023-09-01 12:25:00,243.28,243.48,243.26,243.26,3548.0,243.28,243.48,243.26,243.26,3548.0
2023-09-01 12:30:00,243.34,243.46,243.34,243.39,2007.0,243.34,243.46,243.34,243.39,2007.0
2023-09-01 12:35:00,243.27,243.27,243.14,243.14,1686.0,243.27,243.27,243.14,243.14,1686.0
2023-09-01 12:40:00,243.1,243.16,242.72,243.0,1776.0,243.1,243.16,242.72,243.0,1776.0
2023-09-01 12:45:00,242.98,243.06,242.83,243.06,1393.0,242.98,243.06,242.83,243.06,1393.0
2023-09-01 12:50:00,243.13,243.35,243.07,243.22,1200.0,243.13,243.35,243.07,243.22,1200.0
2023-09-01 12:55:00,243.26,243.26,243.09,243.16,2193.0,243.26,243.26,243.09,243.16,2193.0
2023-09-01 13:00:00,243.16,243.16,243.16,243.16,0.0,243.16,243.16,243.16,243.16,0.0
2023-09-01 13:05:00,242.8,242.93,242.8,242.92,581.0,242.8,242.93,242.8,242.92,581.0
2023-09-01 13:10:00,242.75,242.98,242.75,242.87,1100.0,242.75,242.98,242.75,242.87,1100.0
2023-09-01 13:15:00,242.87,242.97,242.8,242.81,1894.0,242.87,242.97,242.8,242.81,1894.0
2023-09-01 13:20:00,242.79,242.99,242.79,242.83,1317.0,242.79,242.99,242.79,242.83,1317.0
2023-09-01 13:25:00,242.72,242.95,242.72,242.79,2623.0,242.72,242.95,242.72,242.79,2623.0
2023-09-01 13:30:00,242.75,242.98,242.75,242.87,3109.0,242.75,242.98,242.75,242.87,3109.0
2023-09-01 13:35:00,242.93,243.03,242.8,243.03,3688.0,242.93,243.03,242.8,243.03,3688.0
2023-09-01 13:40:00,243.03,243.03,242.75,242.81,2865.0,243.03,243.03,242.75,242.81,2865.0
2023-09-01 13:45:00,242.65,242.72,242.6,242.68,6902.0,242.65,242.72,242.6,242.68,6902.0
2023-09-01 13:50:00,242.62,242.83,242.61,242.83,1200.0,242.62,242.83,242.61,242.83,1200.0
2023-09-01 13:55:00,242.87,242.93,242.86,242.93,675.0,242.87,242.93,242.86,242.93,675.0
2023-09-01 14:00:00,243.01,243.02,242.84,243.02,2646.0,243.01,243.02,242.84,243.02,2646.0
2023-09-01 14:05:00,242.96,243.01,242.81,242.84,925.0,242.96,243.01,242.81,242.84,925.0
2023-09-01 14:10:00,242.83,242.98,242.68,242.98,3619.0,242.83,242.98,242.68,242.98,3619.0
2023-09-01 14:15:00,242.92,242.92,242.73,242.73,1145.0,242.92,242.92,242.73,242.73,1145.0
2023-09-01 14:20:00,242.75,242.79,242.13,242.13,13102.0,242.75,242.79,242.13,242.13,13102.0
2023-09-01 14:25:00,242.13,242.24,242.02,242.24,10083.0,242.13,242.24,242.02,242.24,10083.0
2023-09-01 14:30:00,242.21,242.26,242.07,242.08,1720.0,242.21,242.26,242.07,242.08,1720.0
2023-09-01 14:35:00,242.15,242.28,242.05,242.24,3337.0,242.15,242.28,242.05,242.24,3337.0
2023-09-01 14:40:00,242.24,242.6,242.24,242.45,4100.0,242.24,242.6,242.24,242.45,4100.0
2023-09-01 14:45:00,242.46,242.53,242.44,242.45,4345.0,242.46,242.53,242.44,242.45,4345.0
2023-09-01 14:50:00,242.48,242.58,242.45,242.54,3385.0,242.48,242.58,242.45,242.54,3385.0
2023-09-01 14:55:00,242.54,242.69,242.54,242.54,1893.0,242.54,242.69,242.54,242.54,1893.0
2023-09-01 15:00:00,242.69,242.73,242.61,242.72,5200.0,242.69,242.73,242.61,242.72,5200.0
2023-09-01 15:05:00,242.68,242.86,242.6,242.8,3606.0,242.68,242.86,242.6,242.8,3606.0
2023-09-01 15:10:00,242.84,243.0,242.72,242.94,1988.0,242.84,243.0,242.72,242.94,1988.0
2023-09-01 15:15:00,242.83,242.95,242.79,242.8,1100.0,242.83,242.95,242.79,242.8,1100.0
2023-09-01 15:20:00,242.81,243.0,242.76,242.98,3933.0,242.81,243.0,242.76,242.98,3933.0
2023-09-01 15:25:00,243.01,243.14,242.98,243.14,6003.0,243.01,243.14,242.98,243.14,6003.0
2023-09-01 15:30:00,243.2,243.22,242.92,243.05,8776.0,243.2,243.22,242.92,243.05,8776.0
2023-09-01 15:35:00,243.05,243.09,242.92,243.02,3200.0,243.05,243.09,242.92,243.02,3200.0
2023-09-01 15:40:00,243.02,243.33,243.02,243.29,3309.0,243.02,243.33,243.02,243.29,3309.0
2023-09-01 15:45:00,243.3,243.46,243.16,243.31,10951.0,243.3,243.46,243.16,243.31,10951.0
2023-09-01 15:50:00,243.23,243.53,243.12,243.5,10364.0,243.23,243.53,243.12,243.5,10364.0
2023-09-01 15:55:00,243.55,243.8,243.36,243.61,36068.0,243.55,243.8,243.36,243.61,36068.0
2023-09-05 09:30:00,243.43,244.52,241.35,241.35,45700.0,243.43,244.52,241.35,241.35,45700.0
2023-09-05 09:35:00,241.99,242.58,241.28,242.44,7851.0,241.99,242.58,241.28,242.44,7851.0
2023-09-05 09:40:00,242.19,242.93,241.46,241.48,12700.0,242.19,242.93,241.46,241.48,12700.0
2023-09-05 09:45:00,241.66,242.15,240.83,240.85,16724.0,241.66,242.15,240.83,240.85,16724.0
2023-09-05 09:50:00,240.87,241.78,240.57,241.6,17583.0,240.87,241.78,240.57,241.6,17583.0
2023-09-05 09:55:00,241.71,241.71,240.72,240.96,13516.0,241.71,241.71,240.72,240.96,13516.0
2023-09-05 10:00:00,241.05,241.19,240.68,240.83,7124.0,241.05,241.19,240.68,240.83,7124.0
2023-09-05 10:05:00,240.64,241.3,240.64,240.81,12356.0,240.64,241.3,240.64,240.81,12356.0
2023-09-05 10:10:00,240.77,241.03,240.65,240.71,9156.0,240.77,241.03,240.65,240.71,9156.0
2023-09-05 10:15:00,240.75,241.11,240.37,241.11,11387.0,240.75,241.11,240.37,241.11,11387.0
2023-09-05 10:20:00,241.31,242.39,241.31,242.39,3917.0,241.31,242.39,241.31,242.39,3917.0
2023-09-05 10:25:00,242.79,242.99,242.31,242.38,4210.0,242.79,242.99,242.31,242.38,4210.0
2023-09-05 10:30:00,242.39,242.67,242.18,242.21,5626.0,242.39,242.67,242.18,242.21,5626.0
2023-09-05 10:35:00,242.13,242.74,242.08,242.68,2550.0,242.13,242.74,242.08,242.68,2550.0
2023-09-05 10:40:00,242.69,242.93,242.55,242.92,4527.0,242.69,242.93,242.55,242.92,4527.0
2023-09-05 10:45:00,242.92,243.4,242.8,243.34,4956.0,242.92,243.4,242.8,243.34,4956.0
2023-09-05 10:50:00,243.31,243.36,243.0,243.27,5424.0,243.31,243.36,243.0,243.27,5424.0
2023-09-05 10:55:00,243.15,243.63,243.13,243.46,7476.0,243.15,243.63,243.13,243.46,7476.0
2023-09-05 11:00:00,243.52,244.73,243.5,244.73,5231.0,243.52,244.73,243.5,244.73,5231.0
2023-09-05 11:05:00,244.69,245.15,244.69,244.83,11294.0,244.69,245.15,244.69,244.83,11294.0
2023-09-05 11:10:00,244.86,245.49,244.86,245.43,10724.0,244.86,245.49,244.86,245.43,10724.0
2023-09-05 11:15:00,245.34,245.34,245.08,245.18,3569.0,245.34,245.34,245.08,245.18,3569.0
2023-09-05 11:20:00,245.27,245.58,245.23,245.43,35201.0,245.27,245.58,245.23,245.43,35201.0
2023-09-05 11:25:00,245.29,245.4,244.93,245.25,5800.0,245.29,245.4,244.93,245.25,5800.0
2023-09-05 11:30:00,245.38,245.56,244.97,245.5,6182.0,245.38,245.56,244.97,245.5,6182.0
2023-09-05 11:35:00,245.49,245.64,245.22,245.36,8480.0,245.49,245.64,245.22,245.36,8480.0
2023-09-05 11:40:00,245.42,245.51,245.17,245.51,4229.0,245.42,245.51,245.17,245.51,4229.0
2023-09-05 11:45:00,245.55,245.64,245.08,245.32,6156.0,245.55,245.64,245.08,245.32,6156.0
2023-09-05 11:50:00,245.21,245.37,244.97,245.15,5014.0,245.21,245.37,244.97,245.15,5014.0
2023-09-05 11:55:00,245.11,245.51,245.04,245.27,4014.0,245.11,245.51,245.04,245.27,4014.0
2023-09-05 12:00:00,245.26,245.48,245.25,245.36,2946.0,245.26,245.48,245.25,245.36,2946.0
2023-09-05 12:05:00,245.05,245.2,244.8,244.95,6771.0,245.05,245.2,244.8,244.95,6771.0
2023-09-05 12:10:00,245.02,245.3,244.74,245.26,10610.0,245.02,245.3,244.74,245.26,10610.0
2023-09-05 12:15:00,245.23,245.52,245.23,245.24,4736.0,245.23,245.52,245.23,245.24,4736.0
2023-09-05 12:20:00,245.11,245.37,245.05,245.05,5274.0,245.11,245.37,245.05,245.05,5274.0
2023-09-05 12:25:00,245.09,245.13,244.76,244.93,2902.0,245.09,245.13,244.76,244.93,2902.0
2023-09-05 12:30:00,244.89,245.26,244.88,245.06,1723.0,244.89,245.26,244.88,245.06,1723.0
2023-09-05 12:35:00,245.02,245.35,245.02,245.22,2138.0,245.02,245.35,245.02,245.22,2138.0
2023-09-05 12:40:00,245.13,245.47,245.12,245.47,5048.0,245.13,245.47,245.12,245.47,5048.0
2023-09-05 12:45:00,245.56,245.77,245.5,245.66,4960.0,245.56,245.77,245.5,245.66,4960.0
2023-09-05 12:50:00,245.6,245.69,245.39,245.48,4214.0,245.6,245.69,245.39,245.48,4214.0
2023-09-05 12:55:00,245.48,245.65,245.47,245.62,3385.0,245.48,245.65,245.47,245.62,3385.0
2023-09-05 13:00:00,245.61,245.69,245.3,245.35,3773.0,245.61,245.69,245.3,245.35,3773.0
2023-09-05 13:05:00,245.37,245.5,245.31,245.44,4304.0,245.37,245.5,245.31,245.44,4304.0
2023-09-05 13:10:00,245.47,245.47,245.29,245.43,2400.0,245.47,245.47,245.29,245.43,2400.0
2023-09-05 13:15:00,245.35,245.39,245.15,245.31,3800.0,245.35,245.39,245.15,245.31,3800.0
2023-09-05 13:20:00,245.34,245.47,245.25,245.26,3523.0,245.34,245.47,245.25,245.26,3523.0
2023-09-05 13:25:00,245.33,245.4,245.09,245.19,6152.0,245.33,245.4,245.09,245.19,6152.0
2023-09-05 13:30:00,245.2,245.56,245.2,245.47,5005.0,245.2,245.56,245.2,245.47,5005.0
2023-09-05 13:35:00,245.41,245.83,245.4,245.82,5524.0,245.41,245.83,245.4,245.82,5524.0
2023-09-05 13:40:00,245.79,245.79,245.59,245.69,4140.0,245.79,245.79,245.59,245.69,4140.0
2023-09-05 13:45:00,245.72,245.96,245.68,245.95,7712.0,245.72,245.96,245.68,245.95,7712.0
2023-09-05 13:50:00,245.96,246.05,245.69,245.75,5102.0,245.96,246.05,245.69,245.75,5102.0
2023-09-05 13:55:00,245.77,246.07,245.68,246.07,5273.0,245.77,246.07,245.68,246.07,5273.0
2023-09-05 14:00:00,246.07,246.19,245.86,246.08,4667.0,246.07,246.19,245.86,246.08,4667.0
2023-09-05 14:05:00,246.09,246.31,245.89,246.1,4494.0,246.09,246.31,245.89,246.1,4494.0
2023-09-05 14:10:00,246.11,246.2,246.0,246.08,2210.0,246.11,246.2,246.0,246.08,2210.0
2023-09-05 14:15:00,246.11,246.5,246.06,246.48,2959.0,246.11,246.5,246.06,246.48,2959.0
2023-09-05 14:20:00,246.49,246.55,246.37,246.47,2042.0,246.49,246.55,246.37,246.47,2042.0
2023-09-05 14:25:00,246.5,246.91,246.41,246.82,8259.0,246.5,246.91,246.41,246.82,8259.0
2023-09-05 14:30:00,246.87,246.88,246.66,246.72,2900.0,246.87,246.88,246.66,246.72,2900.0
2023-09-05 14:35:00,246.71,246.92,246.62,246.66,13327.0,246.71,246.92,246.62,246.66,13327.0
2023-09-05 14:40:00,246.76,246.87,246.69,246.72,8178.0,246.76,246.87,246.69,246.72,8178.0
2023-09-05 14:45:00,246.81,246.95,246.63,246.91,7631.0,246.81,246.95,246.63,246.91,7631.0
2023-09-05 14:50:00,246.92,247.12,246.8,246.96,5172.0,246.92,247.12,246.8,246.96,5172.0
2023-09-05 14:55:00,246.93,246.93,246.81,246.92,2550.0,246.93,246.93,246.81,246.92,2550.0
2023-09-05 15:00:00,246.94,246.94,246.7,246.7,1894.0,246.94,246.94,246.7,246.7,1894.0
2023-09-05 15:05:00,246.68,246.68,246.36,246.49,6354.0,246.68,246.68,246.36,246.49,6354.0
2023-09-05 15:10:00,246.55,246.55,245.97,246.07,3895.0,246.55,246.55,245.97,246.07,3895.0
2023-09-05 15:15:00,246.07,246.13,245.84,245.89,3080.0,246.07,246.13,245.84,245.89,3080.0
2023-09-05 15:20:00,245.96,246.13,245.91,246.04,5443.0,245.96,246.13,245.91,246.04,5443.0
2023-09-05 15:25:00,246.06,246.14,245.86,246.14,2199.0,246.06,246.14,245.86,246.14,2199.0
2023-09-05 15:30:00,246.19,246.19,245.86,245.86,6227.0,246.19,246.19,245.86,245.86,6227.0
2023-09-05 15:35:00,245.85,246.12,245.84,246.12,4159.0,245.85,246.12,245.84,246.12,4159.0
2023-09-05 15:40:00,246.05,246.32,246.03,246.21,7677.0,246.05,246.32,246.03,246.21,7677.0
2023-09-05 15:45:00,246.22,246.24,245.88,245.92,5051.0,246.22,246.24,245.88,245.92,5051.0
2023-09-05 15:50:00,245.86,245.87,245.38,245.65,17176.0,245.86,245.87,245.38,245.65,17176.0
2023-09-05 15:55:00,245.66,245.87,245.44,245.54,47962.0,245.66,245.87,245.44,245.54,47962.0
2023-09-06 09:30:00,244.47,245.99,244.47,245.73,22705.0,244.47,245.99,244.47,245.73,22705.0
2023-09-06 09:35:00,245.62,246.04,245.23,245.87,5304.0,245.62,246.04,245.23,245.87,5304.0
2023-09-06 09:40:00,245.91,246.81,245.84,246.67,3840.0,245.91,246.81,245.84,246.67,3840.0
2023-09-06 09:45:00,246.62,246.77,245.84,245.86,2546.0,246.62,246.77,245.84,245.86,2546.0
2023-09-06 09:50:00,246.15,246.8,246.15,246.55,3593.0,246.15,246.8,246.15,246.55,3593.0
2023-09-06 09:55:00,246.41,246.49,245.88,246.14,7501.0,246.41,246.49,245.88,246.14,7501.0
2023-09-06 10:00:00,245.75,246.08,245.17,245.38,24686.0,245.75,246.08,245.17,245.38,24686.0
2023-09-06 10:05:00,245.27,246.16,245.21,245.86,20611.0,245.27,246.16,245.21,245.86,20611.0
2023-09-06 10:10:00,245.73,245.93,245.24,245.59,14356.0,245.73,245.93,245.24,245.59,14356.0
2023-09-06 10:15:00,245.63,246.31,245.44,246.31,17749.0,245.63,246.31,245.44,246.31,17749.0
2023-09-06 10:20:00,246.34,246.49,246.18,246.32,13880.0,246.34,246.49,246.18,246.32,13880.0
2023-09-06 10:25:00,246.32,247.26,246.32,246.81,11931.0,246.32,247.26,246.32,246.81,11931.0
2023-09-06 10:30:00,246.72,247.02,246.5,246.79,18236.0,246.72,247.02,246.5,246.79,18236.0
2023-09-06 10:35:00,246.74,247.5,246.73,247.36,18613.0,246.74,247.5,246.73,247.36,18613.0
2023-09-06 10:40:00,247.36,247.46,247.0,247.03,12541.0,247.36,247.46,247.0,247.03,12541.0
2023-09-06 10:45:00,247.03,247.18,246.5,246.5,16307.0,247.03,247.18,246.5,246.5,16307.0
2023-09-06 10:50:00,246.45,246.7,246.22,246.61,7346.0,246.45,246.7,246.22,246.61,7346.0
2023-09-06 10:55:00,246.55,246.55,245.96,246.06,4967.0,246.55,246.55,245.96,246.06,4967.0
2023-09-06 11:00:00,246.06,246.34,245.99,246.26,5804.0,246.06,246.34,245.99,246.26,5804.0
2023-09-06 11:05:00,246.3,246.38,245.86,245.97,5161.0,246.3,246.38,245.86,245.97,5161.0
2023-09-06 11:10:00,245.94,246.23,245.85,246.23,2252.0,245.94,246.23,245.85,246.23,2252.0
2023-09-06 11:15:00,246.3,246.5,246.02,246.39,4772.0,246.3,246.5,246.02,246.39,4772.0
2023-09-06 11:20:00,246.5,246.67,246.38,246.67,18607.0,246.5,246.67,246.38,246.67,18607.0
2023-09-06 11:25:00,246.68,246.83,246.48,246.81,11215.0,246.68,246.83,246.48,246.81,11215.0
2023-09-06 11:30:00,246.84,246.93,246.69,246.69,5455.0,246.84,246.93,246.69,246.69,5455.0
2023-09-06 11:35:00,246.7,246.79,246.5,246.67,9752.0,246.7,246.79,246.5,246.67,9752.0
2023-09-06 11:40:00,246.65,246.73,246.43,246.64,9154.0,246.65,246.73,246.43,246.64,9154.0
2023-09-06 11:45:00,246.63,246.65,246.34,246.43,3530.0,246.63,246.65,246.34,246.43,3530.0
2023-09-06 11:50:00,246.41,246.46,246.24,246.25,1605.0,246.41,246.46,246.24,246.25,1605.0
2023-09-06 11:55:00,246.25,246.54,246.15,246.27,4870.0,246.25,246.54,246.15,246.27,4870.0
2023-09-06 12:00:00,246.26,246.53,246.23,246.46,4947.0,246.26,246.53,246.23,246.46,4947.0
2023-09-06 12:05:00,246.51,246.83,246.24,246.24,7871.0,246.51,246.83,246.24,246.24,7871.0
2023-09-06 12:10:00,246.33,246.6,246.29,246.6,2248.0,246.33,246.6,246.29,246.6,2248.0
2023-09-06 12:15:00,246.6,246.64,246.31,246.4,10655.0,246.6,246.64,246.31,246.4,10655.0
2023-09-06 12:20:00,246.43,246.43,246.21,246.41,3031.0,246.43,246.43,246.21,246.41,3031.0
2023-09-06 12:25:00,246.4,246.4,245.57,245.71,3181.0,246.4,246.4,245.57,245.71,3181.0
2023-09-06 12:30:00,245.54,245.96,245.46,245.85,4329.0,245.54,245.96,245.46,245.85,4329.0
2023-09-06 12:35:00,245.95,246.01,245.85,245.87,1416.0,245.95,246.01,245.85,245.87,1416.0
2023-09-06 12:40:00,245.95,245.95,245.53,245.54,6922.0,245.95,245.95,245.53,245.54,6922.0
2023-09-06 12:45:00,245.63,245.86,245.58,245.86,3466.0,245.63,245.86,245.58,245.86,3466.0
2023-09-06 12:50:00,245.87,245.96,245.79,245.79,5101.0,245.87,245.96,245.79,245.79,5101.0
2023-09-06 12:55:00,245.93,246.03,245.92,246.0,2614.0,245.93,246.03,245.92,246.0,2614.0
2023-09-06 13:00:00,246.0,246.14,245.93,246.06,9507.0,246.0,246.14,245.93,246.06,9507.0
2023-09-06 13:05:00,246.05,246.07,245.95,246.07,2686.0,246.05,246.07,245.95,246.07,2686.0
2023-09-06 13:10:00,246.13,246.39,245.95,246.12,8322.0,246.13,246.39,245.95,246.12,8322.0
2023-09-06 13:15:00,246.14,246.32,246.08,246.32,4218.0,246.14,246.32,246.08,246.32,4218.0
2023-09-06 13:20:00,246.43,246.43,246.2,246.3,5626.0,246.43,246.43,246.2,246.3,5626.0
2023-09-06 13:25:00,246.24,246.52,246.18,246.42,5025.0,246.24,246.52,246.18,246.42,5025.0
2023-09-06 13:30:00,246.37,246.43,246.14,246.43,2269.0,246.37,246.43,246.14,246.43,2269.0
2023-09-06 13:35:00,246.38,246.57,246.37,246.49,4795.0,246.38,246.57,246.37,246.49,4795.0
2023-09-06 13:40:00,246.4,246.56,246.23,246.5,3056.0,246.4,246.56,246.23,246.5,3056.0
2023-09-06 13:45:00,246.37,246.54,246.36,246.54,3823.0,246.37,246.54,246.36,246.54,3823.0
2023-09-06 13:50:00,246.51,246.52,246.25,246.4,4102.0,246.51,246.52,246.25,246.4,4102.0
2023-09-06 13:55:00,246.38,246.51,246.28,246.28,4388.0,246.38,246.51,246.28,246.28,4388.0
2023-09-06 14:00:00,246.26,246.35,246.16,246.32,3956.0,246.26,246.35,246.16,246.32,3956.0
2023-09-06 14:05:00,246.23,246.25,246.06,246.24,2925.0,246.23,246.25,246.06,246.24,2925.0
2023-09-06 14:10:00,246.18,246.31,246.03,246.21,3648.0,246.18,246.31,246.03,246.21,3648.0
2023-09-06 14:15:00,246.22,246.33,246.14,246.27,5342.0,246.22,246.33,246.14,246.27,5342.0
2023-09-06 14:20:00,246.34,246.43,246.08,246.08,5544.0,246.34,246.43,246.08,246.08,5544.0
2023-09-06 14:25:00,246.14,246.5,246.14,246.5,2611.0,246.14,246.5,246.14,246.5,2611.0
2023-09-06 14:30:00,246.5,246.6,246.42,246.42,2105.0,246.5,246.6,246.42,246.42,2105.0
2023-09-06 14:35:00,246.45,246.63,246.37,246.63,3458.0,246.45,246.63,246.37,246.63,3458.0
2023-09-06 14:40:00,246.63,246.89,246.51,246.88,53532.0,246.63,246.89,246.51,246.88,53532.0
2023-09-06 14:45:00,246.86,247.11,246.85,247.1,2497.0,246.86,247.11,246.85,247.1,2497.0
2023-09-06 14:50:00,247.12,247.25,247.06,247.25,2114.0,247.12,247.25,247.06,247.25,2114.0
2023-09-06 14:55:00,247.25,247.41,247.12,247.2,1839.0,247.25,247.41,247.12,247.2,1839.0
2023-09-06 15:00:00,247.14,247.17,247.02,247.04,4912.0,247.14,247.17,247.02,247.04,4912.0
2023-09-06 15:05:00,247.02,247.02,246.7,246.7,3538.0,247.02,247.02,246.7,246.7,3538.0
2023-09-06 15:10:00,246.67,246.75,246.33,246.59,36063.0,246.67,246.75,246.33,246.59,36063.0
2023-09-06 15:15:00,246.52,246.75,246.18,246.64,7898.0,246.52,246.75,246.18,246.64,7898.0
2023-09-06 15:20:00,246.71,246.72,246.34,246.48,10737.0,246.71,246.72,246.34,246.48,10737.0
2023-09-06 15:25:00,246.41,246.47,246.01,246.14,3718.0,246.41,246.47,246.01,246.14,3718.0
2023-09-06 15:30:00,246.17,246.35,246.08,246.08,18037.0,246.17,246.35,246.08,246.08,18037.0
2023-09-06 15:35:00,246.13,246.22,245.97,246.04,5826.0,246.13,246.22,245.97,246.04,5826.0
2023-09-06 15:40:00,246.01,246.13,245.89,245.94,7176.0,246.01,246.13,245.89,245.94,7176.0
2023-09-06 15:45:00,245.94,246.13,245.86,246.06,16033.0,245.94,246.13,245.86,246.06,16033.0
2023-09-06 15:50:00,246.18,246.56,246.07,246.12,30003.0,246.18,246.56,246.07,246.12,30003.0
2023-09-06 15:55:00,246.24,246.78,246.23,246.63,54210.0,246.24,246.78,246.23,246.63,54210.0
2023-09-07 09:30:00,246.05,246.47,242.12,242.13,39503.0,246.05,246.47,242.12,242.13,39503.0
2023-09-07 09:35:00,242.52,242.61,239.7,240.45,19192.0,242.52,242.61,239.7,240.45,19192.0
2023-09-07 09:40:00,240.61,242.25,240.61,241.96,6043.0,240.61,242.25,240.61,241.96,6043.0
2023-09-07 09:45:00,242.14,242.39,240.57,240.57,7148.0,242.14,242.39,240.57,240.57,7148.0
2023-09-07 09:50:00,240.33,240.96,239.75,239.75,7492.0,240.33,240.96,239.75,239.75,7492.0
2023-09-07 09:55:00,239.74,240.22,239.26,240.12,19864.0,239.74,240.22,239.26,240.12,19864.0
2023-09-07 10:00:00,240.22,240.22,239.2,239.55,4718.0,240.22,240.22,239.2,239.55,4718.0
2023-09-07 10:05:00,239.52,240.45,238.94,239.92,21265.0,239.52,240.45,238.94,239.92,21265.0
2023-09-07 10:10:00,240.24,240.79,240.07,240.46,8100.0,240.24,240.79,240.07,240.46,8100.0
2023-09-07 10:15:00,240.52,240.52,240.01,240.45,3684.0,240.52,240.52,240.01,240.45,3684.0
2023-09-07 10:20:00,240.48,240.92,240.29,240.36,5425.0,240.48,240.92,240.29,240.36,5425.0
2023-09-07 10:25:00,240.45,240.52,240.01,240.01,5121.0,240.45,240.52,240.01,240.01,5121.0
2023-09-07 10:30:00,240.12,240.35,239.65,239.65,6780.0,240.12,240.35,239.65,239.65,6780.0
2023-09-07 10:35:00,239.71,240.52,239.71,240.51,4664.0,239.71,240.52,239.71,240.51,4664.0
2023-09-07 10:40:00,240.51,241.28,240.5,240.95,4397.0,240.51,241.28,240.5,240.95,4397.0
2023-09-07 10:45:00,241.0,241.21,240.6,240.6,5125.0,241.0,241.21,240.6,240.6,5125.0
2023-09-07 10:50:00,240.55,240.61,239.49,239.5,6540.0,240.55,240.61,239.49,239.5,6540.0
2023-09-07 10:55:00,239.48,239.53,238.75,238.87,12464.0,239.48,239.53,238.75,238.87,12464.0
2023-09-07 11:00:00,238.76,239.01,238.64,238.74,4900.0,238.76,239.01,238.64,238.74,4900.0
2023-09-07 11:05:00,238.7,238.87,238.1,238.1,8046.0,238.7,238.87,238.1,238.1,8046.0
2023-09-07 11:10:00,238.01,238.33,237.61,237.62,16765.0,238.01,238.33,237.61,237.62,16765.0
2023-09-07 11:15:00,237.8,238.39,237.55,237.78,13767.0,237.8,238.39,237.55,237.78,13767.0
2023-09-07 11:20:00,237.83,238.13,237.31,237.41,7783.0,237.83,238.13,237.31,237.41,7783.0
2023-09-07 11:25:00,237.51,237.51,235.99,236.44,38533.0,237.51,237.51,235.99,236.44,38533.0
2023-09-07 11:30:00,236.42,236.78,235.82,236.6,13297.0,236.42,236.78,235.82,236.6,13297.0
2023-09-07 11:35:00,236.65,237.24,236.39,237.24,9128.0,236.65,237.24,236.39,237.24,9128.0
2023-09-07 11:40:00,237.09,237.24,236.41,236.66,5736.0,237.09,237.24,236.41,236.66,5736.0
2023-09-07 11:45:00,236.39,237.35,236.26,237.31,6435.0,236.39,237.35,236.26,237.31,6435.0
2023-09-07 11:50:00,237.42,237.66,237.32,237.59,9595.0,237.42,237.66,237.32,237.59,9595.0
2023-09-07 11:55:00,237.68,238.18,237.59,237.93,10662.0,237.68,238.18,237.59,237.93,10662.0
2023-09-07 12:00:00,237.98,238.84,237.98,238.7,7805.0,237.98,238.84,237.98,238.7,7805.0
2023-09-07 12:05:00,238.7,238.89,238.5,238.69,3129.0,238.7,238.89,238.5,238.69,3129.0
2023-09-07 12:10:00,238.68,239.01,238.68,239.01,1593.0,238.68,239.01,238.68,239.01,1593.0
2023-09-07 12:15:00,239.09,239.12,238.8,239.12,1800.0,239.09,239.12,238.8,239.12,1800.0
2023-09-07 12:20:00,239.1,239.28,238.88,239.28,4116.0,239.1,239.28,238.88,239.28,4116.0
2023-09-07 12:25:00,239.32,239.65,239.32,239.5,2700.0,239.32,239.65,239.32,239.5,2700.0
2023-09-07 12:30:00,239.77,239.92,239.71,239.85,3541.0,239.77,239.92,239.71,239.85,3541.0
2023-09-07 12:35:00,239.89,239.89,239.61,239.84,1100.0,239.89,239.89,239.61,239.84,1100.0
2023-09-07 12:40:00,239.87,240.01,239.74,239.76,3627.0,239.87,240.01,239.74,239.76,3627.0
2023-09-07 12:45:00,239.73,239.84,239.54,239.55,2760.0,239.73,239.84,239.54,239.55,2760.0
2023-09-07 12:50:00,239.59,239.65,239.48,239.63,4257.0,239.59,239.65,239.48,239.63,4257.0
2023-09-07 12:55:00,239.63,239.63,239.39,239.54,2007.0,239.63,239.63,239.39,239.54,2007.0
2023-09-07 13:00:00,239.5,240.08,239.5,240.07,2213.0,239.5,240.08,239.5,240.07,2213.0
2023-09-07 13:05:00,239.96,240.09,239.72,239.92,1800.0,239.96,240.09,239.72,239.92,1800.0
2023-09-07 13:10:00,240.06,240.12,239.94,240.02,2851.0,240.06,240.12,239.94,240.02,2851.0
2023-09-07 13:15:00,240.06,240.22,239.96,240.09,3310.0,240.06,240.22,239.96,240.09,3310.0
2023-09-07 13:20:00,240.23,240.31,240.16,240.17,3781.0,240.23,240.31,240.16,240.17,3781.0
2023-09-07 13:25:00,240.23,240.23,240.04,240.18,4507.0,240.23,240.23,240.04,240.18,4507.0
2023-09-07 13:30:00,240.33,240.38,240.07,240.2,2939.0,240.33,240.38,240.07,240.2,2939.0
2023-09-07 13:35:00,240.06,240.2,239.82,240.13,3118.0,240.06,240.2,239.82,240.13,3118.0
2023-09-07 13:40:00,240.06,240.78,240.05,240.78,3711.0,240.06,240.78,240.05,240.78,3711.0
2023-09-07 13:45:00,240.65,240.73,240.4,240.44,3117.0,240.65,240.73,240.4,240.44,3117.0
2023-09-07 13:50:00,240.44,240.67,240.44,240.5,2247.0,240.44,240.67,240.44,240.5,2247.0
2023-09-07 13:55:00,240.58,240.58,240.42,240.46,1509.0,240.58,240.58,240.42,240.46,1509.0
2023-09-07 14:00:00,240.5,240.77,240.39,240.77,2051.0,240.5,240.77,240.39,240.77,2051.0
2023-09-07 14:05:00,240.83,240.83,240.55,240.74,3637.0,240.83,240.83,240.55,240.74,3637.0
2023-09-07 14:10:00,240.82,241.2,240.78,241.2,2440.0,240.82,241.2,240.78,241.2,2440.0
2023-09-07 14:15:00,241.05,241.44,240.99,241.43,5039.0,241.05,241.44,240.99,241.43,5039.0
2023-09-07 14:20:00,241.5,241.58,241.27,241.44,9870.0,241.5,241.58,241.27,241.44,9870.0
2023-09-07 14:25:00,241.47,241.59,240.83,240.83,11026.0,241.47,241.59,240.83,240.83,11026.0
2023-09-07 14:30:00,240.84,241.07,240.75,240.8,4800.0,240.84,241.07,240.75,240.8,4800.0
2023-09-07 14:35:00,240.91,241.42,240.91,241.29,11215.0,240.91,241.42,240.91,241.29,11215.0
2023-09-07 14:40:00,241.39,241.68,241.38,241.68,5312.0,241.39,241.68,241.38,241.68,5312.0
2023-09-07 14:45:00,241.69,241.75,241.56,241.57,4340.0,241.69,241.75,241.56,241.57,4340.0
2023-09-07 14:50:00,241.64,241.74,241.55,241.55,2144.0,241.64,241.74,241.55,241.55,2144.0
2023-09-07 14:55:00,241.55,241.55,241.22,241.29,4833.0,241.55,241.55,241.22,241.29,4833.0
2023-09-07 15:00:00,241.33,241.34,241.07,241.17,9395.0,241.33,241.34,241.07,241.17,9395.0
2023-09-07 15:05:00,241.18,241.4,240.99,241.07,7238.0,241.18,241.4,240.99,241.07,7238.0
2023-09-07 15:10:00,241.19,241.55,241.13,241.45,7469.0,241.19,241.55,241.13,241.45,7469.0
2023-09-07 15:15:00,241.45,241.57,241.26,241.4,8245.0,241.45,241.57,241.26,241.4,8245.0
2023-09-07 15:20:00,241.44,241.55,241.36,241.41,6182.0,241.44,241.55,241.36,241.41,6182.0
2023-09-07 15:25:00,241.33,241.49,241.17,241.45,8986.0,241.33,241.49,241.17,241.45,8986.0
2023-09-07 15:30:00,241.44,241.58,241.18,241.27,11033.0,241.44,241.58,241.18,241.27,11033.0
2023-09-07 15:35:00,241.25,241.32,241.11,241.15,6305.0,241.25,241.32,241.11,241.15,6305.0
2023-09-07 15:40:00,241.18,241.41,241.1,241.39,12130.0,241.18,241.41,241.1,241.39,12130.0
2023-09-07 15:45:00,241.4,241.74,241.35,241.54,14135.0,241.4,241.74,241.35,241.54,14135.0
2023-09-07 15:50:00,241.77,241.86,241.24,241.53,25636.0,241.77,241.86,241.24,241.53,25636.0
2023-09-07 15:55:00,241.48,241.9,241.14,241.41,90013.0,241.48,241.9,241.14,241.41,90013.0
2023-09-08 09:30:00,241.42,243.15,241.42,243.15,18847.0,241.42,243.15,241.42,243.15,18847.0
2023-09-08 09:35:00,243.0,243.53,242.92,243.17,7180.0,243.0,243.53,242.92,243.17,7180.0
2023-09-08 09:40:00,242.44,242.44,241.79,241.79,2127.0,242.44,242.44,241.79,241.79,2127.0
2023-09-08 09:45:00,242.0,242.43,241.81,242.43,2700.0,242.0,242.43,241.81,242.43,2700.0
2023-09-08 09:50:00,242.43,242.44,241.82,241.97,22959.0,242.43,242.44,241.82,241.97,22959.0
2023-09-08 09:55:00,241.88,241.88,240.92,241.09,5274.0,241.88,241.88,240.92,241.09,5274.0
2023-09-08 10:00:00,240.87,241.29,240.67,241.18,2400.0,240.87,241.29,240.67,241.18,2400.0
2023-09-08 10:05:00,241.39,241.77,240.8,240.94,7302.0,241.39,241.77,240.8,240.94,7302.0
2023-09-08 10:10:00,240.91,241.26,240.83,241.03,3697.0,240.91,241.26,240.83,241.03,3697.0
2023-09-08 10:15:00,241.15,241.45,240.99,241.17,3165.0,241.15,241.45,240.99,241.17,3165.0
2023-09-08 10:20:00,241.19,241.41,241.17,241.2,1687.0,241.19,241.41,241.17,241.2,1687.0
2023-09-08 10:25:00,240.99,241.16,240.82,240.82,3224.0,240.99,241.16,240.82,240.82,3224.0
2023-09-08 10:30:00,240.88,241.07,240.08,240.21,8590.0,240.88,241.07,240.08,240.21,8590.0
2023-09-08 10:35:00,240.31,240.34,239.74,239.75,9383.0,240.31,240.34,239.74,239.75,9383.0
2023-09-08 10:40:00,239.81,239.93,239.36,239.54,4306.0,239.81,239.93,239.36,239.54,4306.0
2023-09-08 10:45:00,239.54,239.56,239.1,239.56,6424.0,239.54,239.56,239.1,239.56,6424.0
2023-09-08 10:50:00,239.63,239.74,239.14,239.27,5431.0,239.63,239.74,239.14,239.27,5431.0
2023-09-08 10:55:00,239.24,239.34,238.26,238.3,15170.0,239.24,239.34,238.26,238.3,15170.0
2023-09-08 11:00:00,238.31,238.92,238.09,238.63,14723.0,238.31,238.92,238.09,238.63,14723.0
2023-09-08 11:05:00,238.48,238.62,238.15,238.16,5572.0,238.48,238.62,238.15,238.16,5572.0
2023-09-08 11:10:00,238.05,238.46,237.9,238.43,6932.0,238.05,238.46,237.9,238.43,6932.0
2023-09-08 11:15:00,238.44,238.79,238.42,238.73,4938.0,238.44,238.79,238.42,238.73,4938.0
2023-09-08 11:20:00,238.73,239.07,238.72,238.96,3439.0,238.73,239.07,238.72,238.96,3439.0
2023-09-08 11:25:00,238.87,238.87,238.63,238.75,4529.0,238.87,238.87,238.63,238.75,4529.0
2023-09-08 11:30:00,238.75,239.34,238.75,239.24,6513.0,238.75,239.34,238.75,239.24,6513.0
2023-09-08 11:35:00,239.12,239.13,239.0,239.0,2210.0,239.12,239.13,239.0,239.0,2210.0
2023-09-08 11:40:00,238.97,238.99,238.54,238.69,4343.0,238.97,238.99,238.54,238.69,4343.0
2023-09-08 11:45:00,238.64,238.7,238.44,238.62,3628.0,238.64,238.7,238.44,238.62,3628.0
2023-09-08 11:50:00,238.46,238.72,238.45,238.57,3201.0,238.46,238.72,238.45,238.57,3201.0
2023-09-08 11:55:00,238.59,238.81,238.36,238.39,5598.0,238.59,238.81,238.36,238.39,5598.0
2023-09-08 12:00:00,238.4,238.66,238.32,238.65,2745.0,238.4,238.66,238.32,238.65,2745.0
2023-09-08 12:05:00,238.63,238.82,238.48,238.66,6935.0,238.63,238.82,238.48,238.66,6935.0
2023-09-08 12:10:00,238.48,238.64,238.23,238.6,5009.0,238.48,238.64,238.23,238.6,5009.0
2023-09-08 12:15:00,238.58,239.04,238.49,239.04,2984.0,238.58,239.04,238.49,239.04,2984.0
2023-09-08 12:20:00,239.06,239.07,238.83,238.83,3050.0,239.06,239.07,238.83,238.83,3050.0
2023-09-08 12:25:00,238.84,238.84,238.48,238.49,3023.0,238.84,238.84,238.48,238.49,3023.0
2023-09-08 12:30:00,238.58,238.58,238.2,238.38,3836.0,238.58,238.58,238.2,238.38,3836.0
2023-09-08 12:35:00,238.32,238.4,238.08,238.12,7076.0,238.32,238.4,238.08,238.12,7076.0
2023-09-08 12:40:00,238.18,238.53,238.18,238.3,2600.0,238.18,238.53,238.18,238.3,2600.0
2023-09-08 12:45:00,238.31,238.31,237.51,237.64,11659.0,238.31,238.31,237.51,237.64,11659.0
2023-09-08 12:50:00,237.53,237.62,237.45,237.54,2292.0,237.53,237.62,237.45,237.54,2292.0
2023-09-08 12:55:00,237.57,237.81,237.55,237.72,5400.0,237.57,237.81,237.55,237.72,5400.0
2023-09-08 13:00:00,237.79,237.98,237.55,237.98,2097.0,237.79,237.98,237.55,237.98,2097.0
2023-09-08 13:05:00,237.81,237.82,237.46,237.69,2796.0,237.81,237.82,237.46,237.69,2796.0
2023-09-08 13:10:00,237.59,237.59,237.36,237.4,2114.0,237.59,237.59,237.36,237.4,2114.0
2023-09-08 13:15:00,237.47,237.7,237.47,237.7,5206.0,237.47,237.7,237.47,237.7,5206.0
2023-09-08 13:20:00,237.7,237.7,237.39,237.46,2300.0,237.7,237.7,237.39,237.46,2300.0
2023-09-08 13:25:00,237.47,237.48,237.25,237.34,3927.0,237.47,237.48,237.25,237.34,3927.0
2023-09-08 13:30:00,237.38,237.56,237.35,237.56,2360.0,237.38,237.56,237.35,237.56,2360.0
2023-09-08 13:35:00,237.49,237.62,237.44,237.57,1521.0,237.49,237.62,237.44,237.57,1521.0
2023-09-08 13:40:00,237.57,237.83,237.56,237.66,4340.0,237.57,237.83,237.56,237.66,4340.0
2023-09-08 13:45:00,237.64,237.83,237.6,237.83,1461.0,237.64,237.83,237.6,237.83,1461.0
2023-09-08 13:50:00,237.82,237.84,237.67,237.67,1800.0,237.82,237.84,237.67,237.67,1800.0
2023-09-08 13:55:00,237.6,237.63,237.48,237.55,2686.0,237.6,237.63,237.48,237.55,2686.0
2023-09-08 14:00:00,237.56,237.74,237.55,237.7,1703.0,237.56,237.74,237.55,237.7,1703.0
2023-09-08 14:05:00,237.77,237.77,237.64,237.7,2118.0,237.77,237.77,237.64,237.7,2118.0
2023-09-08 14:10:00,237.64,237.66,236.79,236.83,5902.0,237.64,237.66,236.79,236.83,5902.0
2023-09-08 14:15:00,236.89,237.0,236.76,237.0,2201.0,236.89,237.0,236.76,237.0,2201.0
2023-09-08 14:20:00,237.07,237.22,237.02,237.19,2028.0,237.07,237.22,237.02,237.19,2028.0
2023-09-08 14:25:00,237.14,237.15,236.89,237.06,9335.0,237.14,237.15,236.89,237.06,9335.0
2023-09-08 14:30:00,237.0,237.0,236.76,236.77,1702.0,237.0,237.0,236.76,236.77,1702.0
2023-09-08 14:35:00,236.86,237.1,236.77,236.77,3953.0,236.86,237.1,236.77,236.77,3953.0
2023-09-08 14:40:00,236.79,237.44,236.79,237.29,2473.0,236.79,237.44,236.79,237.29,2473.0
2023-09-08 14:45:00,237.3,237.41,237.09,237.14,2862.0,237.3,237.41,237.09,237.14,2862.0
2023-09-08 14:50:00,237.14,237.15,237.01,237.01,2500.0,237.14,237.15,237.01,237.01,2500.0
2023-09-08 14:55:00,237.0,237.03,236.92,236.97,2530.0,237.0,237.03,236.92,236.97,2530.0
2023-09-08 15:00:00,236.98,236.98,236.7,236.82,4230.0,236.98,236.98,236.7,236.82,4230.0
2023-09-08 15:05:00,236.83,236.99,236.7,236.74,5610.0,236.83,236.99,236.7,236.74,5610.0
2023-09-08 15:10:00,236.77,236.8,236.56,236.76,4455.0,236.77,236.8,236.56,236.76,4455.0
2023-09-08 15:15:00,236.72,236.73,236.58,236.63,5410.0,236.72,236.73,236.58,236.63,5410.0
2023-09-08 15:20:00,236.59,236.97,236.56,236.93,6003.0,236.59,236.97,236.56,236.93,6003.0
2023-09-08 15:25:00,236.98,237.36,236.98,237.27,3562.0,236.98,237.36,236.98,237.27,3562.0
2023-09-08 15:30:00,237.21,237.34,237.14,237.14,5974.0,237.21,237.34,237.14,237.14,5974.0
2023-09-08 15:35:00,237.08,237.1,236.95,237.01,5224.0,237.08,237.1,236.95,237.01,5224.0
2023-09-08 15:40:00,236.98,237.21,236.97,237.11,8516.0,236.98,237.21,236.97,237.11,8516.0
2023-09-08 15:45:00,237.13,237.33,237.13,237.26,10478.0,237.13,237.33,237.13,237.26,10478.0
2023-09-08 15:50:00,237.24,237.75,237.15,237.68,24969.0,237.24,237.75,237.15,237.68,24969.0
2023-09-08 15:55:00,237.7,238.03,237.66,237.98,67209.0,237.7,238.03,237.66,237.98,67209.0
2023-09-11 09:30:00,239.31,240.54,238.78,240.09,19611.0,239.31,240.54,238.78,240.09,19611.0
2023-09-11 09:35:00,239.93,240.59,239.57,239.57,7630.0,239.93,240.59,239.57,239.57,7630.0
2023-09-11 09:40:00,239.57,240.02,239.29,239.97,8089.0,239.57,240.02,239.29,239.97,8089.0
2023-09-11 09:45:00,240.12,240.5,239.66,240.5,8666.0,240.12,240.5,239.66,240.5,8666.0
2023-09-11 09:50:00,240.6,240.86,239.85,240.71,13627.0,240.6,240.86,239.85,240.71,13627.0
2023-09-11 09:55:00,240.81,241.22,240.35,240.44,10869.0,240.81,241.22,240.35,240.44,10869.0
2023-09-11 10:00:00,240.43,240.74,240.24,240.49,8117.0,240.43,240.74,240.24,240.49,8117.0
2023-09-11 10:05:00,240.55,240.81,240.1,240.66,11830.0,240.55,240.81,240.1,240.66,11830.0
2023-09-11 10:10:00,240.68,241.21,240.1,240.1,10114.0,240.68,241.21,240.1,240.1,10114.0
2023-09-11 10:15:00,240.06,240.49,239.59,239.8,11378.0,240.06,240.49,239.59,239.8,11378.0
2023-09-11 10:20:00,239.66,240.06,239.66,240.06,7982.0,239.66,240.06,239.66,240.06,7982.0
2023-09-11 10:25:00,240.18,240.9,240.09,240.58,7326.0,240.18,240.9,240.09,240.58,7326.0
2023-09-11 10:30:00,240.39,240.57,240.1,240.42,9443.0,240.39,240.57,240.1,240.42,9443.0
2023-09-11 10:35:00,240.42,240.43,239.78,239.79,7002.0,240.42,240.43,239.78,239.79,7002.0
2023-09-11 10:40:00,239.55,240.13,239.53,240.11,4904.0,239.55,240.13,239.53,240.11,4904.0
2023-09-11 10:45:00,239.97,240.77,239.97,240.26,7969.0,239.97,240.77,239.97,240.26,7969.0
2023-09-11 10:50:00,240.23,240.24,239.69,239.72,4300.0,240.23,240.24,239.69,239.72,4300.0
2023-09-11 10:55:00,239.71,239.95,239.45,239.83,3542.0,239.71,239.95,239.45,239.83,3542.0
2023-09-11 11:00:00,239.86,239.94,239.61,239.78,3977.0,239.86,239.94,239.61,239.78,3977.0
2023-09-11 11:05:00,239.77,239.93,239.5,239.58,5712.0,239.77,239.93,239.5,239.58,5712.0
2023-09-11 11:10:00,239.48,239.84,239.4,239.83,3557.0,239.48,239.84,239.4,239.83,3557.0
2023-09-11 11:15:00,239.71,240.1,239.67,239.95,7491.0,239.71,240.1,239.67,239.95,7491.0
2023-09-11 11:20:00,239.94,240.41,239.92,240.36,3412.0,239.94,240.41,239.92,240.36,3412.0
2023-09-11 11:25:00,240.42,240.71,240.33,240.65,2579.0,240.42,240.71,240.33,240.65,2579.0
2023-09-11 11:30:00,240.54,240.68,240.51,240.59,1506.0,240.54,240.68,240.51,240.59,1506.0
2023-09-11 11:35:00,240.49,240.79,240.49,240.73,3546.0,240.49,240.79,240.49,240.73,3546.0
2023-09-11 11:40:00,240.79,240.79,240.47,240.48,3171.0,240.79,240.79,240.47,240.48,3171.0
2023-09-11 11:45:00,240.55,240.6,240.2,240.23,3831.0,240.55,240.6,240.2,240.23,3831.0
2023-09-11 11:50:00,240.28,240.61,240.28,240.56,1601.0,240.28,240.61,240.28,240.56,1601.0
2023-09-11 11:55:00,240.7,240.85,240.42,240.43,4100.0,240.7,240.85,240.42,240.43,4100.0
2023-09-11 12:00:00,240.43,240.65,240.34,240.34,2619.0,240.43,240.65,240.34,240.34,2619.0
2023-09-11 12:05:00,240.44,240.98,240.35,240.93,4278.0,240.44,240.98,240.35,240.93,4278.0
2023-09-11 12:10:00,240.97,241.33,240.9,241.03,6675.0,240.97,241.33,240.9,241.03,6675.0
2023-09-11 12:15:00,240.95,240.95,240.79,240.79,1370.0,240.95,240.95,240.79,240.79,1370.0
2023-09-11 12:20:00,240.9,240.94,240.77,240.94,2691.0,240.9,240.94,240.77,240.94,2691.0
2023-09-11 12:25:00,241.07,241.67,241.07,241.41,1721.0,241.07,241.67,241.07,241.41,1721.0
2023-09-11 12:30:00,241.42,241.42,240.99,241.05,13731.0,241.42,241.42,240.99,241.05,13731.0
2023-09-11 12:35:00,240.82,240.96,240.7,240.9,3879.0,240.82,240.96,240.7,240.9,3879.0
2023-09-11 12:40:00,240.82,241.03,240.81,240.98,2013.0,240.82,241.03,240.81,240.98,2013.0
2023-09-11 12:45:00,240.9,241.13,240.9,241.05,2300.0,240.9,241.13,240.9,241.05,2300.0
2023-09-11 12:50:00,241.0,241.0,240.86,240.87,1200.0,241.0,241.0,240.86,240.87,1200.0
2023-09-11 12:55:00,241.0,241.13,240.94,240.95,2367.0,241.0,241.13,240.94,240.95,2367.0
2023-09-11 13:00:00,241.07,241.48,240.95,241.34,2942.0,241.07,241.48,240.95,241.34,2942.0
2023-09-11 13:05:00,241.48,241.67,241.28,241.47,5355.0,241.48,241.67,241.28,241.47,5355.0
2023-09-11 13:10:00,241.6,241.66,241.35,241.47,4900.0,241.6,241.66,241.35,241.47,4900.0
2023-09-11 13:15:00,241.51,241.75,241.5,241.73,3047.0,241.51,241.75,241.5,241.73,3047.0
2023-09-11 13:20:00,241.75,242.06,241.75,241.79,1685.0,241.75,242.06,241.75,241.79,1685.0
2023-09-11 13:25:00,241.86,242.51,241.86,242.51,5175.0,241.86,242.51,241.86,242.51,5175.0
2023-09-11 13:30:00,242.43,242.87,242.43,242.87,6696.0,242.43,242.87,242.43,242.87,6696.0
2023-09-11 13:35:00,242.9,243.1,242.78,243.05,4339.0,242.9,243.1,242.78,243.05,4339.0
2023-09-11 13:40:00,243.1,243.29,242.98,242.98,4724.0,243.1,243.29,242.98,242.98,4724.0
2023-09-11 13:45:00,243.08,243.2,242.97,242.97,2620.0,243.08,243.2,242.97,242.97,2620.0
2023-09-11 13:50:00,242.97,243.17,242.97,243.17,1600.0,242.97,243.17,242.97,243.17,1600.0
2023-09-11 13:55:00,243.1,243.52,243.09,243.47,11270.0,243.1,243.52,243.09,243.47,11270.0
2023-09-11 14:00:00,243.43,243.43,243.16,243.17,1614.0,243.43,243.43,243.16,243.17,1614.0
2023-09-11 14:05:00,243.11,243.27,243.01,243.2,3402.0,243.11,243.27,243.01,243.2,3402.0
2023-09-11 14:10:00,243.27,243.42,243.27,243.36,2588.0,243.27,243.42,243.27,243.36,2588.0
2023-09-11 14:15:00,243.36,243.52,243.29,243.46,5701.0,243.36,243.52,243.29,243.46,5701.0
2023-09-11 14:20:00,243.49,243.53,243.0,243.53,17503.0,243.49,243.53,243.0,243.53,17503.0
2023-09-11 14:25:00,243.6,243.68,243.41,243.68,4990.0,243.6,243.68,243.41,243.68,4990.0
2023-09-11 14:30:00,243.72,243.77,243.54,243.61,2650.0,243.72,243.77,243.54,243.61,2650.0
2023-09-11 14:35:00,243.59,243.59,243.5,243.52,1300.0,243.59,243.59,243.5,243.52,1300.0
2023-09-11 14:40:00,243.5,243.54,243.4,243.48,1704.0,243.5,243.54,243.4,243.48,1704.0
2023-09-11 14:45:00,243.44,243.44,243.17,243.17,2377.0,243.44,243.44,243.17,243.17,2377.0
2023-09-11 14:50:00,243.13,243.24,243.0,243.15,2600.0,243.13,243.24,243.0,243.15,2600.0
2023-09-11 14:55:00,243.1,243.1,243.0,243.04,9225.0,243.1,243.1,243.0,243.04,9225.0
2023-09-11 15:00:00,243.05,243.05,242.68,242.71,3487.0,243.05,243.05,242.68,242.71,3487.0
2023-09-11 15:05:00,242.77,242.84,242.68,242.76,3412.0,242.77,242.84,242.68,242.76,3412.0
2023-09-11 15:10:00,242.8,242.91,242.7,242.91,3623.0,242.8,242.91,242.7,242.91,3623.0
2023-09-11 15:15:00,242.85,243.15,242.82,243.15,4760.0,242.85,243.15,242.82,243.15,4760.0
2023-09-11 15:20:00,243.11,243.46,243.11,243.38,4221.0,243.11,243.46,243.11,243.38,4221.0
2023-09-11 15:25:00,243.33,243.6,243.24,243.54,3168.0,243.33,243.6,243.24,243.54,3168.0
2023-09-11 15:30:00,243.52,243.6,243.33,243.56,4045.0,243.52,243.6,243.33,243.56,4045.0
2023-09-11 15:35:00,243.51,243.83,243.46,243.71,16188.0,243.51,243.83,243.46,243.71,16188.0
2023-09-11 15:40:00,243.77,243.81,243.68,243.72,4740.0,243.77,243.81,243.68,243.72,4740.0
2023-09-11 15:45:00,243.66,243.67,243.33,243.38,9514.0,243.66,243.67,243.33,243.38,9514.0
2023-09-11 15:50:00,243.31,243.64,243.19,243.5,13994.0,243.31,243.64,243.19,243.5,13994.0
2023-09-11 15:55:00,243.48,243.48,243.09,243.26,48579.0,243.48,243.48,243.09,243.26,48579.0
2023-09-12 09:30:00,241.9,242.05,240.15,241.05,18594.0,241.9,242.05,240.15,241.05,18594.0
2023-09-12 09:35:00,240.45,240.82,239.51,239.56,8601.0,240.45,240.82,239.51,239.56,8601.0
2023-09-12 09:40:00,239.7,240.04,239.32,239.81,9350.0,239.7,240.04,239.32,239.81,9350.0
2023-09-12 09:45:00,239.71,240.03,239.2,239.62,5144.0,239.71,240.03,239.2,239.62,5144.0
2023-09-12 09:50:00,239.43,240.22,239.23,240.22,7671.0,239.43,240.22,239.23,240.22,7671.0
2023-09-12 09:55:00,240.5,241.07,240.45,241.02,4440.0,240.5,241.07,240.45,241.02,4440.0
2023-09-12 10:00:00,241.0,241.19,240.81,241.04,2769.0,241.0,241.19,240.81,241.04,2769.0
2023-09-12 10:05:00,240.77,240.95,240.38,240.38,2844.0,240.77,240.95,240.38,240.38,2844.0
2023-09-12 10:10:00,240.4,240.76,240.32,240.63,4422.0,240.4,240.76,240.32,240.63,4422.0
2023-09-12 10:15:00,240.54,240.84,240.4,240.8,2760.0,240.54,240.84,240.4,240.8,2760.0
2023-09-12 10:20:00,240.67,240.68,240.29,240.29,1801.0,240.67,240.68,240.29,240.29,1801.0
2023-09-12 10:25:00,240.21,240.21,239.94,240.06,2603.0,240.21,240.21,239.94,240.06,2603.0
2023-09-12 10:30:00,239.85,239.91,239.66,239.67,2575.0,239.85,239.91,239.66,239.67,2575.0
2023-09-12 10:35:00,239.66,239.66,239.32,239.35,5086.0,239.66,239.66,239.32,239.35,5086.0
2023-09-12 10:40:00,239.35,239.37,238.9,239.24,4358.0,239.35,239.37,238.9,239.24,4358.0
2023-09-12 10:45:00,239.34,239.42,239.22,239.23,900.0,239.34,239.42,239.22,239.23,900.0
2023-09-12 10:50:00,239.17,239.17,238.93,238.95,1649.0,239.17,239.17,238.93,238.95,1649.0
2023-09-12 10:55:00,238.98,239.33,238.91,239.1,4409.0,238.98,239.33,238.91,239.1,4409.0
2023-09-12 11:00:00,239.2,239.26,238.6,238.82,7383.0,239.2,239.26,238.6,238.82,7383.0
2023-09-12 11:05:00,238.82,238.98,237.94,238.12,4822.0,238.82,238.98,237.94,238.12,4822.0
2023-09-12 11:10:00,237.95,238.12,237.75,237.86,2597.0,237.95,238.12,237.75,237.86,2597.0
2023-09-12 11:15:00,238.06,238.06,237.71,237.86,2200.0,238.06,238.06,237.71,237.86,2200.0
2023-09-12 11:20:00,237.85,237.85,237.62,237.62,3602.0,237.85,237.85,237.62,237.62,3602.0
2023-09-12 11:25:00,237.67,237.85,237.45,237.85,4884.0,237.67,237.85,237.45,237.85,4884.0
2023-09-12 11:30:00,237.82,238.09,237.82,238.01,2854.0,237.82,238.09,237.82,238.01,2854.0
2023-09-12 11:35:00,238.02,238.02,237.63,237.8,5406.0,238.02,238.02,237.63,237.8,5406.0
2023-09-12 11:40:00,237.69,237.77,237.42,237.5,2410.0,237.69,237.77,237.42,237.5,2410.0
2023-09-12 11:45:00,237.42,237.89,237.42,237.81,2810.0,237.42,237.89,237.42,237.81,2810.0
2023-09-12 11:50:00,237.66,237.73,237.51,237.56,1400.0,237.66,237.73,237.51,237.56,1400.0
2023-09-12 11:55:00,237.52,237.8,237.43,237.62,2329.0,237.52,237.8,237.43,237.62,2329.0
2023-09-12 12:00:00,237.7,238.27,237.67,238.24,8590.0,237.7,238.27,237.67,238.24,8590.0
2023-09-12 12:05:00,238.01,238.04,237.88,237.95,5217.0,238.01,238.04,237.88,237.95,5217.0
2023-09-12 12:10:00,237.95,238.08,237.91,238.01,2265.0,237.95,238.08,237.91,238.01,2265.0
2023-09-12 12:15:00,237.93,238.1,237.92,237.98,2144.0,237.93,238.1,237.92,237.98,2144.0
2023-09-12 12:20:00,237.91,238.01,237.82,238.01,2755.0,237.91,238.01,237.82,238.01,2755.0
2023-09-12 12:25:00,238.05,238.48,238.02,238.39,3381.0,238.05,238.48,238.02,238.39,3381.0
2023-09-12 12:30:00,238.39,238.39,238.18,238.28,7803.0,238.39,238.39,238.18,238.28,7803.0
2023-09-12 12:35:00,238.26,238.29,237.95,238.06,4226.0,238.26,238.29,237.95,238.06,4226.0
2023-09-12 12:40:00,238.01,238.16,237.99,237.99,4797.0,238.01,238.16,237.99,237.99,4797.0
2023-09-12 12:45:00,238.01,238.2,237.85,237.91,4758.0,238.01,238.2,237.85,237.91,4758.0
2023-09-12 12:50:00,237.98,237.98,237.56,237.59,948.0,237.98,237.98,237.56,237.59,948.0
2023-09-12 12:55:00,237.53,237.73,237.46,237.73,6628.0,237.53,237.73,237.46,237.73,6628.0
2023-09-12 13:00:00,237.67,237.91,237.64,237.83,1940.0,237.67,237.91,237.64,237.83,1940.0
2023-09-12 13:05:00,237.83,238.03,237.71,237.72,6146.0,237.83,238.03,237.71,237.72,6146.0
2023-09-12 13:10:00,237.71,237.97,237.71,237.93,1964.0,237.71,237.97,237.71,237.93,1964.0
2023-09-12 13:15:00,237.9,237.91,237.52,237.59,5137.0,237.9,237.91,237.52,237.59,5137.0
2023-09-12 13:20:00,237.68,238.26,237.68,238.2,1610.0,237.68,238.26,237.68,238.2,1610.0
2023-09-12 13:25:00,238.24,238.38,238.2,238.38,3654.0,238.24,238.38,238.2,238.38,3654.0
2023-09-12 13:30:00,238.29,238.6,238.29,238.41,2316.0,238.29,238.6,238.29,238.41,2316.0
2023-09-12 13:35:00,238.47,238.83,238.45,238.76,7097.0,238.47,238.83,238.45,238.76,7097.0
2023-09-12 13:40:00,238.8,238.8,238.07,238.07,1018.0,238.8,238.8,238.07,238.07,1018.0
2023-09-12 13:45:00,238.07,238.09,237.75,237.94,3258.0,238.07,238.09,237.75,237.94,3258.0
2023-09-12 13:50:00,237.88,237.94,237.63,237.73,6247.0,237.88,237.94,237.63,237.73,6247.0
2023-09-12 13:55:00,237.72,237.78,237.49,237.73,1734.0,237.72,237.78,237.49,237.73,1734.0
2023-09-12 14:00:00,237.65,237.71,237.58,237.62,2799.0,237.65,237.71,237.58,237.62,2799.0
2023-09-12 14:05:00,237.62,237.74,237.54,237.54,1479.0,237.62,237.74,237.54,237.54,1479.0
2023-09-12 14:10:00,237.62,237.67,237.51,237.51,1803.0,237.62,237.67,237.51,237.51,1803.0
2023-09-12 14:15:00,237.53,237.6,237.33,237.4,1302.0,237.53,237.6,237.33,237.4,1302.0
2023-09-12 14:20:00,237.4,237.46,237.15,237.15,3400.0,237.4,237.46,237.15,237.15,3400.0
2023-09-12 14:25:00,237.12,237.42,237.04,237.41,9425.0,237.12,237.42,237.04,237.41,9425.0
2023-09-12 14:30:00,237.35,237.5,237.14,237.49,3213.0,237.35,237.5,237.14,237.49,3213.0
2023-09-12 14:35:00,237.53,237.79,237.43,237.79,4606.0,237.53,237.79,237.43,237.79,4606.0
2023-09-12 14:40:00,237.59,237.6,237.4,237.51,2965.0,237.59,237.6,237.4,237.51,2965.0
2023-09-12 14:45:00,237.44,237.81,237.42,237.58,1902.0,237.44,237.81,237.42,237.58,1902.0
2023-09-12 14:50:00,237.55,237.55,237.18,237.25,7089.0,237.55,237.55,237.18,237.25,7089.0
2023-09-12 14:55:00,237.18,237.27,237.11,237.13,2697.0,237.18,237.27,237.11,237.13,2697.0
2023-09-12 15:00:00,237.13,237.15,236.95,237.08,3769.0,237.13,237.15,236.95,237.08,3769.0
2023-09-12 15:05:00,237.08,237.16,236.95,236.98,3321.0,237.08,237.16,236.95,236.98,3321.0
2023-09-12 15:10:00,236.95,237.2,236.95,237.11,1711.0,236.95,237.2,236.95,237.11,1711.0
2023-09-12 15:15:00,237.22,237.22,236.91,237.0,4804.0,237.22,237.22,236.91,237.0,4804.0
2023-09-12 15:20:00,237.01,237.08,236.82,236.84,6769.0,237.01,237.08,236.82,236.84,6769.0
2023-09-12 15:25:00,236.83,237.01,236.83,236.88,3900.0,236.83,237.01,236.83,236.88,3900.0
2023-09-12 15:30:00,236.93,236.93,236.66,236.69,3626.0,236.93,236.93,236.66,236.69,3626.0
2023-09-12 15:35:00,236.72,236.72,236.34,236.46,10645.0,236.72,236.72,236.34,236.46,10645.0
2023-09-12 15:40:00,236.51,236.8,236.51,236.75,8289.0,236.51,236.8,236.51,236.75,8289.0
2023-09-12 15:45:00,236.82,236.82,236.45,236.74,6966.0,236.82,236.82,236.45,236.74,6966.0
2023-09-12 15:50:00,236.77,236.81,236.56,236.68,15170.0,236.77,236.81,236.56,236.68,15170.0
2023-09-12 15:55:00,236.47,236.78,236.41,236.48,44797.0,236.47,236.78,236.41,236.48,44797.0
2023-09-13 09:30:00,236.12,238.1,236.12,238.08,15693.0,236.12,238.1,236.12,238.08,15693.0
2023-09-13 09:35:00,238.25,238.97,237.91,238.31,15526.0,238.25,238.97,237.91,238.31,15526.0
2023-09-13 09:40:00,238.29,239.22,238.29,239.22,7925.0,238.29,239.22,238.29,239.22,7925.0
2023-09-13 09:45:00,239.02,239.32,238.24,239.32,20181.0,239.02,239.32,238.24,239.32,20181.0
2023-09-13 09:50:00,239.46,239.46,238.58,238.99,6058.0,239.46,239.46,238.58,238.99,6058.0
2023-09-13 09:55:00,238.9,239.14,238.73,238.96,6537.0,238.9,239.14,238.73,238.96,6537.0
2023-09-13 10:00:00,239.27,239.27,238.23,238.34,7629.0,239.27,239.27,238.23,238.34,7629.0
2023-09-13 10:05:00,238.23,238.34,237.97,238.24,2659.0,238.23,238.34,237.97,238.24,2659.0
2023-09-13 10:10:00,238.23,238.3,237.7,237.8,1035.0,238.23,238.3,237.7,237.8,1035.0
2023-09-13 10:15:00,237.94,237.97,237.67,237.71,1924.0,237.94,237.97,237.67,237.71,1924.0
2023-09-13 10:20:00,237.91,238.98,237.79,238.84,4727.0,237.91,238.98,237.79,238.84,4727.0
2023-09-13 10:25:00,238.97,239.47,238.93,239.39,3450.0,238.97,239.47,238.93,239.39,3450.0
2023-09-13 10:30:00,239.41,239.57,239.14,239.2,4313.0,239.41,239.57,239.14,239.2,4313.0
2023-09-13 10:35:00,239.24,239.61,239.19,239.6,3163.0,239.24,239.61,239.19,239.6,3163.0
2023-09-13 10:40:00,240.02,240.21,239.92,239.94,2872.0,240.02,240.21,239.92,239.94,2872.0
2023-09-13 10:45:00,239.95,240.14,239.87,240.14,2480.0,239.95,240.14,239.87,240.14,2480.0
2023-09-13 10:50:00,240.16,240.22,239.82,239.82,27035.0,240.16,240.22,239.82,239.82,27035.0
2023-09-13 10:55:00,239.85,240.73,239.85,240.33,15147.0,239.85,240.73,239.85,240.33,15147.0
2023-09-13 11:00:00,240.36,240.77,240.33,240.61,36948.0,240.36,240.77,240.33,240.61,36948.0
2023-09-13 11:05:00,240.68,240.76,240.3,240.44,12825.0,240.68,240.76,240.3,240.44,12825.0
2023-09-13 11:10:00,240.47,240.75,240.43,240.65,1757.0,240.47,240.75,240.43,240.65,1757.0
2023-09-13 11:15:00,240.56,241.06,240.56,241.02,7803.0,240.56,241.06,240.56,241.02,7803.0
2023-09-13 11:20:00,241.01,241.2,240.74,241.14,7836.0,241.01,241.2,240.74,241.14,7836.0
2023-09-13 11:25:00,241.16,241.26,240.93,240.97,7212.0,241.16,241.26,240.93,240.97,7212.0
2023-09-13 11:30:00,240.97,241.35,240.82,241.29,7444.0,240.97,241.35,240.82,241.29,7444.0
2023-09-13 11:35:00,241.24,241.55,241.06,241.37,16402.0,241.24,241.55,241.06,241.37,16402.0
2023-09-13 11:40:00,241.37,241.78,241.02,241.41,22938.0,241.37,241.78,241.02,241.41,22938.0
2023-09-13 11:45:00,241.41,241.85,241.33,241.82,4725.0,241.41,241.85,241.33,241.82,4725.0
2023-09-13 11:50:00,241.83,241.89,241.23,241.84,8458.0,241.83,241.89,241.23,241.84,8458.0
2023-09-13 11:55:00,241.86,242.25,241.61,242.25,9999.0,241.86,242.25,241.61,242.25,9999.0
2023-09-13 12:00:00,242.25,242.4,242.03,242.22,20168.0,242.25,242.4,242.03,242.22,20168.0
2023-09-13 12:05:00,242.2,242.29,241.96,241.96,5182.0,242.2,242.29,241.96,241.96,5182.0
2023-09-13 12:10:00,241.85,242.04,241.67,241.78,5837.0,241.85,242.04,241.67,241.78,5837.0
2023-09-13 12:15:00,241.62,242.3,241.55,242.3,4700.0,241.62,242.3,241.55,242.3,4700.0
2023-09-13 12:20:00,242.3,242.48,242.29,242.35,3501.0,242.3,242.48,242.29,242.35,3501.0
2023-09-13 12:25:00,242.26,242.36,242.23,242.34,4705.0,242.26,242.36,242.23,242.34,4705.0
2023-09-13 12:30:00,242.37,242.77,242.33,242.74,6815.0,242.37,242.77,242.33,242.74,6815.0
2023-09-13 12:35:00,242.74,242.83,242.36,242.41,4379.0,242.74,242.83,242.36,242.41,4379.0
2023-09-13 12:40:00,242.27,242.46,242.24,242.29,4177.0,242.27,242.46,242.24,242.29,4177.0
2023-09-13 12:45:00,242.22,242.43,241.9,242.34,2895.0,242.22,242.43,241.9,242.34,2895.0
2023-09-13 12:50:00,242.18,242.58,242.17,242.48,3275.0,242.18,242.58,242.17,242.48,3275.0
2023-09-13 12:55:00,242.46,242.67,242.29,242.51,4004.0,242.46,242.67,242.29,242.51,4004.0
2023-09-13 13:00:00,242.54,242.64,242.39,242.47,3955.0,242.54,242.64,242.39,242.47,3955.0
2023-09-13 13:05:00,242.45,242.6,242.36,242.51,4327.0,242.45,242.6,242.36,242.51,4327.0
2023-09-13 13:10:00,242.5,242.74,242.5,242.52,8062.0,242.5,242.74,242.5,242.52,8062.0
2023-09-13 13:15:00,242.58,242.82,242.58,242.72,5076.0,242.58,242.82,242.58,242.72,5076.0
2023-09-13 13:20:00,242.75,242.89,242.62,242.87,3260.0,242.75,242.89,242.62,242.87,3260.0
2023-09-13 13:25:00,243.03,243.03,242.77,242.96,4528.0,243.03,243.03,242.77,242.96,4528.0
2023-09-13 13:30:00,242.85,242.97,242.76,242.97,2200.0,242.85,242.97,242.76,242.97,2200.0
2023-09-13 13:35:00,243.02,243.02,242.73,242.96,1606.0,243.02,243.02,242.73,242.96,1606.0
2023-09-13 13:40:00,242.92,242.94,242.62,242.86,13557.0,242.92,242.94,242.62,242.86,13557.0
2023-09-13 13:45:00,242.85,242.86,242.32,242.32,6242.0,242.85,242.86,242.32,242.32,6242.0
2023-09-13 13:50:00,242.49,242.49,242.2,242.36,2887.0,242.49,242.49,242.2,242.36,2887.0
2023-09-13 13:55:00,242.33,242.44,242.19,242.44,4532.0,242.33,242.44,242.19,242.44,4532.0
2023-09-13 14:00:00,242.37,242.51,242.21,242.3,3423.0,242.37,242.51,242.21,242.3,3423.0
2023-09-13 14:05:00,242.24,242.48,242.17,242.4,4516.0,242.24,242.48,242.17,242.4,4516.0
2023-09-13 14:10:00,242.48,242.56,242.37,242.42,2551.0,242.48,242.56,242.37,242.42,2551.0
2023-09-13 14:15:00,242.49,242.61,242.34,242.61,11775.0,242.49,242.61,242.34,242.61,11775.0
2023-09-13 14:20:00,242.48,242.82,242.4,242.73,4509.0,242.48,242.82,242.4,242.73,4509.0
2023-09-13 14:25:00,242.71,242.81,242.59,242.63,1722.0,242.71,242.81,242.59,242.63,1722.0
2023-09-13 14:30:00,242.55,242.62,242.21,242.22,3038.0,242.55,242.62,242.21,242.22,3038.0
2023-09-13 14:35:00,242.18,242.4,242.14,242.38,2044.0,242.18,242.4,242.14,242.38,2044.0
2023-09-13 14:40:00,242.3,242.31,242.12,242.23,4681.0,242.3,242.31,242.12,242.23,4681.0
2023-09-13 14:45:00,242.27,242.43,242.13,242.21,4841.0,242.27,242.43,242.13,242.21,4841.0
2023-09-13 14:50:00,242.2,242.28,241.81,241.87,14560.0,242.2,242.28,241.81,241.87,14560.0
2023-09-13 14:55:00,241.71,242.2,241.6,242.1,7107.0,241.71,242.2,241.6,242.1,7107.0
2023-09-13 15:00:00,242.03,242.09,241.85,241.86,2684.0,242.03,242.09,241.85,241.86,2684.0
2023-09-13 15:05:00,241.67,241.67,241.16,241.32,8585.0,241.67,241.67,241.16,241.32,8585.0
2023-09-13 15:10:00,241.24,241.42,240.91,240.91,4994.0,241.24,241.42,240.91,240.91,4994.0
2023-09-13 15:15:00,240.99,241.2,240.89,241.14,3015.0,240.99,241.2,240.89,241.14,3015.0
2023-09-13 15:20:00,241.22,241.27,240.99,241.18,3180.0,241.22,241.27,240.99,241.18,3180.0
2023-09-13 15:25:00,241.14,241.17,240.69,240.88,8899.0,241.14,241.17,240.69,240.88,8899.0
2023-09-13 15:30:00,240.87,241.03,240.51,240.56,6402.0,240.87,241.03,240.51,240.56,6402.0
2023-09-13 15:35:00,240.53,240.56,240.32,240.48,7023.0,240.53,240.56,240.32,240.48,7023.0
2023-09-13 15:40:00,240.44,240.6,240.34,240.49,9779.0,240.44,240.6,240.34,240.49,9779.0
2023-09-13 15:45:00,240.36,240.64,240.3,240.5,7870.0,240.36,240.64,240.3,240.5,7870.0
2023-09-13 15:50:00,240.52,240.97,240.27,240.92,13188.0,240.52,240.97,240.27,240.92,13188.0
2023-09-13 15:55:00,240.85,241.25,240.73,241.19,49862.0,240.85,241.25,240.73,241.19,49862.0
2023-09-14 09:30:00,243.12,243.31,240.17,241.47,26743.0,243.12,243.31,240.17,241.47,26743.0
2023-09-14 09:35:00,241.15,241.64,240.91,241.35,12053.0,241.15,241.64,240.91,241.35,12053.0
2023-09-14 09:40:00,241.35,241.44,240.57,240.76,7284.0,241.35,241.44,240.57,240.76,7284.0
2023-09-14 09:45:00,240.66,240.85,240.39,240.45,6102.0,240.66,240.85,240.39,240.45,6102.0
2023-09-14 09:50:00,240.65,240.66,239.2,239.21,11808.0,240.65,240.66,239.2,239.21,11808.0
2023-09-14 09:55:00,239.05,239.06,238.43,239.06,15521.0,239.05,239.06,238.43,239.06,15521.0
2023-09-14 10:00:00,239.1,239.19,238.18,238.48,30023.0,239.1,239.19,238.18,238.48,30023.0
2023-09-14 10:05:00,238.47,238.96,238.35,238.76,34602.0,238.47,238.96,238.35,238.76,34602.0
2023-09-14 10:10:00,238.72,239.42,238.6,239.42,16925.0,238.72,239.42,238.6,239.42,16925.0
2023-09-14 10:15:00,239.43,239.53,239.11,239.22,3128.0,239.43,239.53,239.11,239.22,3128.0
2023-09-14 10:20:00,239.35,240.06,239.16,240.06,2423.0,239.35,240.06,239.16,240.06,2423.0
2023-09-14 10:25:00,240.02,240.26,239.83,240.26,2400.0,240.02,240.26,239.83,240.26,2400.0
2023-09-14 10:30:00,240.27,240.97,240.27,240.79,4002.0,240.27,240.97,240.27,240.79,4002.0
2023-09-14 10:35:00,240.91,241.27,240.9,241.08,4490.0,240.91,241.27,240.9,241.08,4490.0
2023-09-14 10:40:00,241.24,242.06,241.24,241.98,3606.0,241.24,242.06,241.24,241.98,3606.0
2023-09-14 10:45:00,241.99,242.19,241.77,242.02,4354.0,241.99,242.19,241.77,242.02,4354.0
2023-09-14 10:50:00,241.99,242.32,241.87,242.25,3373.0,241.99,242.32,241.87,242.25,3373.0
2023-09-14 10:55:00,242.3,242.47,242.21,242.36,2776.0,242.3,242.47,242.21,242.36,2776.0
2023-09-14 11:00:00,242.28,242.52,242.27,242.47,3519.0,242.28,242.52,242.27,242.47,3519.0
2023-09-14 11:05:00,242.55,242.68,242.33,242.55,3079.0,242.55,242.68,242.33,242.55,3079.0
2023-09-14 11:10:00,242.63,242.78,242.4,242.64,5458.0,242.63,242.78,242.4,242.64,5458.0
2023-09-14 11:15:00,242.5,242.71,242.26,242.6,3707.0,242.5,242.71,242.26,242.6,3707.0
2023-09-14 11:20:00,242.6,242.76,242.51,242.73,2639.0,242.6,242.76,242.51,242.73,2639.0
2023-09-14 11:25:00,242.75,242.77,242.45,242.56,3616.0,242.75,242.77,242.45,242.56,3616.0
2023-09-14 11:30:00,242.65,242.67,242.47,242.48,1828.0,242.65,242.67,242.47,242.48,1828.0
2023-09-14 11:35:00,242.46,242.46,242.23,242.37,3047.0,242.46,242.46,242.23,242.37,3047.0
2023-09-14 11:40:00,242.39,242.39,241.99,242.11,4058.0,242.39,242.39,241.99,242.11,4058.0
2023-09-14 11:45:00,242.15,242.29,242.08,242.29,2344.0,242.15,242.29,242.08,242.29,2344.0
2023-09-14 11:50:00,242.5,242.77,242.5,242.77,1311.0,242.5,242.77,242.5,242.77,1311.0
2023-09-14 11:55:00,242.84,243.02,242.78,243.0,671.0,242.84,243.02,242.78,243.0,671.0
2023-09-14 12:00:00,243.08,243.08,242.78,242.87,1818.0,243.08,243.08,242.78,242.87,1818.0
2023-09-14 12:05:00,243.03,243.09,242.82,242.82,1000.0,243.03,243.09,242.82,242.82,1000.0
2023-09-14 12:10:00,242.85,243.12,242.82,243.12,3720.0,242.85,243.12,242.82,243.12,3720.0
2023-09-14 12:15:00,243.32,243.5,243.18,243.5,5594.0,243.32,243.5,243.18,243.5,5594.0
2023-09-14 12:20:00,243.55,243.63,243.25,243.44,3538.0,243.55,243.63,243.25,243.44,3538.0
2023-09-14 12:25:00,243.29,243.36,243.1,243.28,7691.0,243.29,243.36,243.1,243.28,7691.0
2023-09-14 12:30:00,243.3,243.56,243.12,243.12,7073.0,243.3,243.56,243.12,243.12,7073.0
2023-09-14 12:35:00,243.0,243.07,242.75,243.06,2720.0,243.0,243.07,242.75,243.06,2720.0
2023-09-14 12:40:00,243.06,243.47,243.06,243.47,4751.0,243.06,243.47,243.06,243.47,4751.0
2023-09-14 12:45:00,243.47,243.53,243.34,243.52,3221.0,243.47,243.53,243.34,243.52,3221.0
2023-09-14 12:50:00,243.52,243.99,243.46,243.99,5210.0,243.52,243.99,243.46,243.99,5210.0
2023-09-14 12:55:00,244.05,244.15,243.84,243.96,6108.0,244.05,244.15,243.84,243.96,6108.0
2023-09-14 13:00:00,243.95,243.95,243.71,243.79,3039.0,243.95,243.95,243.71,243.79,3039.0
2023-09-14 13:05:00,243.59,243.69,243.45,243.69,2058.0,243.59,243.69,243.45,243.69,2058.0
2023-09-14 13:10:00,243.75,243.88,243.54,243.54,2741.0,243.75,243.88,243.54,243.54,2741.0
2023-09-14 13:15:00,243.56,243.62,243.5,243.62,2836.0,243.56,243.62,243.5,243.62,2836.0
2023-09-14 13:20:00,243.68,243.81,243.48,243.51,932.0,243.68,243.81,243.48,243.51,932.0
2023-09-14 13:25:00,243.52,243.79,243.49,243.74,3348.0,243.52,243.79,243.49,243.74,3348.0
2023-09-14 13:30:00,243.69,243.88,243.69,243.75,2348.0,243.69,243.88,243.69,243.75,2348.0
2023-09-14 13:35:00,243.87,243.9,243.62,243.8,1630.0,243.87,243.9,243.62,243.8,1630.0
2023-09-14 13:40:00,243.77,243.84,243.56,243.72,3518.0,243.77,243.84,243.56,243.72,3518.0
2023-09-14 13:45:00,243.71,243.71,243.29,243.32,2710.0,243.71,243.71,243.29,243.32,2710.0
2023-09-14 13:50:00,243.27,243.27,242.78,242.78,10897.0,243.27,243.27,242.78,242.78,10897.0
2023-09-14 13:55:00,242.78,242.87,242.63,242.72,7108.0,242.78,242.87,242.63,242.72,7108.0
2023-09-14 14:00:00,242.65,242.82,242.39,242.45,8036.0,242.65,242.82,242.39,242.45,8036.0
2023-09-14 14:05:00,242.35,242.45,242.01,242.07,4219.0,242.35,242.45,242.01,242.07,4219.0
2023-09-14 14:10:00,242.0,242.04,241.72,241.86,4593.0,242.0,242.04,241.72,241.86,4593.0
2023-09-14 14:15:00,241.86,242.29,241.78,242.24,3724.0,241.86,242.29,241.78,242.24,3724.0
2023-09-14 14:20:00,242.14,242.29,241.86,241.94,5887.0,242.14,242.29,241.86,241.94,5887.0
2023-09-14 14:25:00,241.96,242.28,241.89,241.9,11574.0,241.96,242.28,241.89,241.9,11574.0
2023-09-14 14:30:00,241.83,242.2,241.8,242.12,3727.0,241.83,242.2,241.8,242.12,3727.0
2023-09-14 14:35:00,242.15,242.34,242.04,242.18,4460.0,242.15,242.34,242.04,242.18,4460.0
2023-09-14 14:40:00,242.16,242.25,242.05,242.17,4100.0,242.16,242.25,242.05,242.17,4100.0
2023-09-14 14:45:00,242.14,242.4,241.99,242.4,10527.0,242.14,242.4,241.99,242.4,10527.0
2023-09-14 14:50:00,242.4,242.59,242.29,242.52,4388.0,242.4,242.59,242.29,242.52,4388.0
2023-09-14 14:55:00,242.58,242.87,242.52,242.87,4624.0,242.58,242.87,242.52,242.87,4624.0
2023-09-14 15:00:00,242.89,243.24,242.71,243.24,3705.0,242.89,243.24,242.71,243.24,3705.0
2023-09-14 15:05:00,243.13,243.15,242.94,243.06,5804.0,243.13,243.15,242.94,243.06,5804.0
2023-09-14 15:10:00,242.99,243.23,242.99,243.16,5966.0,242.99,243.23,242.99,243.16,5966.0
2023-09-14 15:15:00,243.12,243.12,242.94,242.97,5199.0,243.12,243.12,242.94,242.97,5199.0
2023-09-14 15:20:00,242.96,243.14,242.79,242.98,7775.0,242.96,243.14,242.79,242.98,7775.0
2023-09-14 15:25:00,243.01,243.11,242.87,243.01,8785.0,243.01,243.11,242.87,243.01,8785.0
2023-09-14 15:30:00,242.98,243.07,242.86,243.01,10107.0,242.98,243.07,242.86,243.01,10107.0
2023-09-14 15:35:00,243.0,243.21,242.95,243.15,9456.0,243.0,243.21,242.95,243.15,9456.0
2023-09-14 15:40:00,243.14,243.29,243.11,243.29,11754.0,243.14,243.29,243.11,243.29,11754.0
2023-09-14 15:45:00,243.28,243.35,243.12,243.23,18498.0,243.28,243.35,243.12,243.23,18498.0
2023-09-14 15:50:00,243.25,243.34,242.49,242.59,25685.0,243.25,243.34,242.49,242.59,25685.0
2023-09-14 15:55:00,242.65,243.06,242.65,242.82,43352.0,242.65,243.06,242.65,242.82,43352.0
2023-09-15 09:30:00,242.64,242.64,240.34,240.74,324944.0,242.64,242.64,240.34,240.74,324944.0
2023-09-15 09:35:00,240.59,240.59,239.11,239.3,2463.0,240.59,240.59,239.11,239.3,2463.0
2023-09-15 09:40:00,239.23,239.28,237.84,238.31,8960.0,239.23,239.28,237.84,238.31,8960.0
2023-09-15 09:45:00,238.03,238.19,237.43,238.19,11794.0,238.03,238.19,237.43,238.19,11794.0
2023-09-15 09:50:00,238.28,238.54,237.88,237.97,3388.0,238.28,238.54,237.88,237.97,3388.0
2023-09-15 09:55:00,237.79,238.0,236.69,238.0,13425.0,237.79,238.0,236.69,238.0,13425.0
2023-09-15 10:00:00,237.41,237.41,236.0,236.37,9244.0,237.41,237.41,236.0,236.37,9244.0
2023-09-15 10:05:00,236.45,236.68,235.56,235.84,8870.0,236.45,236.68,235.56,235.84,8870.0
2023-09-15 10:10:00,235.84,236.04,235.48,235.61,4959.0,235.84,236.04,235.48,235.61,4959.0
2023-09-15 10:15:00,235.52,236.38,235.29,236.18,6107.0,235.52,236.38,235.29,236.18,6107.0
2023-09-15 10:20:00,236.13,236.74,236.13,236.14,3848.0,236.13,236.74,236.13,236.14,3848.0
2023-09-15 10:25:00,236.03,236.07,235.39,235.69,4944.0,236.03,236.07,235.39,235.69,4944.0
2023-09-15 10:30:00,235.57,235.73,235.2,235.25,6304.0,235.57,235.73,235.2,235.25,6304.0
2023-09-15 10:35:00,235.1,235.22,234.59,234.71,8604.0,235.1,235.22,234.59,234.71,8604.0
2023-09-15 10:40:00,234.59,234.71,233.7,233.7,9244.0,234.59,234.71,233.7,233.7,9244.0
2023-09-15 10:45:00,233.9,234.4,233.81,234.26,7247.0,233.9,234.4,233.81,234.26,7247.0
2023-09-15 10:50:00,234.18,234.18,233.09,233.09,6767.0,234.18,234.18,233.09,233.09,6767.0
2023-09-15 10:55:00,233.24,233.29,232.57,232.67,11607.0,233.24,233.29,232.57,232.67,11607.0
2023-09-15 11:00:00,232.46,233.71,232.46,233.71,9784.0,232.46,233.71,232.46,233.71,9784.0
2023-09-15 11:05:00,233.55,233.57,233.14,233.4,5491.0,233.55,233.57,233.14,233.4,5491.0
2023-09-15 11:10:00,233.47,233.6,232.5,232.74,11340.0,233.47,233.6,232.5,232.74,11340.0
2023-09-15 11:15:00,232.87,232.9,232.39,232.5,2583.0,232.87,232.9,232.39,232.5,2583.0
2023-09-15 11:20:00,232.4,232.74,232.19,232.63,3145.0,232.4,232.74,232.19,232.63,3145.0
2023-09-15 11:25:00,232.54,232.85,232.19,232.8,5728.0,232.54,232.85,232.19,232.8,5728.0
2023-09-15 11:30:00,232.82,233.35,232.7,233.29,10757.0,232.82,233.35,232.7,233.29,10757.0
2023-09-15 11:35:00,233.34,233.89,233.27,233.87,6620.0,233.34,233.89,233.27,233.87,6620.0
2023-09-15 11:40:00,233.95,234.39,233.82,234.19,3939.0,233.95,234.39,233.82,234.19,3939.0
2023-09-15 11:45:00,234.08,234.12,233.73,234.02,3064.0,234.08,234.12,233.73,234.02,3064.0
2023-09-15 11:50:00,233.96,233.96,233.21,233.33,1907.0,233.96,233.96,233.21,233.33,1907.0
2023-09-15 11:55:00,233.27,233.52,232.93,233.52,9196.0,233.27,233.52,232.93,233.52,9196.0
2023-09-15 12:00:00,233.61,234.35,233.54,234.04,5332.0,233.61,234.35,233.54,234.04,5332.0
2023-09-15 12:05:00,233.92,233.95,233.77,233.77,1901.0,233.92,233.95,233.77,233.77,1901.0
2023-09-15 12:10:00,233.79,233.79,233.33,233.72,3141.0,233.79,233.79,233.33,233.72,3141.0
2023-09-15 12:15:00,233.65,233.77,233.43,233.74,3203.0,233.65,233.77,233.43,233.74,3203.0
2023-09-15 12:20:00,233.72,233.99,233.72,233.84,3142.0,233.72,233.99,233.72,233.84,3142.0
2023-09-15 12:25:00,233.87,234.11,233.83,233.96,4146.0,233.87,234.11,233.83,233.96,4146.0
2023-09-15 12:30:00,234.0,234.62,234.0,234.62,3551.0,234.0,234.62,234.0,234.62,3551.0
2023-09-15 12:35:00,234.62,234.65,234.45,234.45,1518.0,234.62,234.65,234.45,234.45,1518.0
2023-09-15 12:40:00,234.45,234.79,234.41,234.7,4615.0,234.45,234.79,234.41,234.7,4615.0
2023-09-15 12:45:00,234.64,234.94,234.5,234.94,1203.0,234.64,234.94,234.5,234.94,1203.0
2023-09-15 12:50:00,235.03,235.34,235.02,235.24,2141.0,235.03,235.34,235.02,235.24,2141.0
2023-09-15 12:55:00,235.2,235.38,235.18,235.38,1400.0,235.2,235.38,235.18,235.38,1400.0
2023-09-15 13:00:00,235.53,235.6,234.99,234.99,2354.0,235.53,235.6,234.99,234.99,2354.0
2023-09-15 13:05:00,235.02,235.16,234.93,235.02,1587.0,235.02,235.16,234.93,235.02,1587.0
2023-09-15 13:10:00,235.09,235.09,234.61,234.98,3545.0,235.09,235.09,234.61,234.98,3545.0
2023-09-15 13:15:00,235.09,235.23,234.9,234.91,2086.0,235.09,235.23,234.9,234.91,2086.0
2023-09-15 13:20:00,234.8,235.01,234.69,234.92,3359.0,234.8,235.01,234.69,234.92,3359.0
2023-09-15 13:25:00,234.93,234.93,234.69,234.8,1524.0,234.93,234.93,234.69,234.8,1524.0
2023-09-15 13:30:00,234.8,234.95,234.54,234.82,2734.0,234.8,234.95,234.54,234.82,2734.0
2023-09-15 13:35:00,234.79,234.91,234.76,234.78,2481.0,234.79,234.91,234.76,234.78,2481.0
2023-09-15 13:40:00,234.88,234.89,234.5,234.74,4044.0,234.88,234.89,234.5,234.74,4044.0
2023-09-15 13:45:00,234.74,234.87,234.51,234.51,1261.0,234.74,234.87,234.51,234.51,1261.0
2023-09-15 13:50:00,234.31,234.45,234.21,234.45,3085.0,234.31,234.45,234.21,234.45,3085.0
2023-09-15 13:55:00,234.5,234.58,234.4,234.55,1702.0,234.5,234.58,234.4,234.55,1702.0
2023-09-15 14:00:00,234.5,234.66,234.28,234.66,1330.0,234.5,234.66,234.28,234.66,1330.0
2023-09-15 14:05:00,234.5,234.7,234.45,234.45,2718.0,234.5,234.7,234.45,234.45,2718.0
2023-09-15 14:10:00,234.41,234.61,234.39,234.61,2307.0,234.41,234.61,234.39,234.61,2307.0
2023-09-15 14:15:00,234.49,234.64,234.42,234.43,2693.0,234.49,234.64,234.42,234.43,2693.0
2023-09-15 14:20:00,234.54,234.54,234.39,234.39,902.0,234.54,234.54,234.39,234.39,902.0
2023-09-15 14:25:00,234.3,234.46,234.25,234.46,4440.0,234.3,234.46,234.25,234.46,4440.0
2023-09-15 14:30:00,234.48,234.49,234.33,234.39,1900.0,234.48,234.49,234.33,234.39,1900.0
2023-09-15 14:35:00,234.43,234.66,234.43,234.62,1300.0,234.43,234.66,234.43,234.62,1300.0
2023-09-15 14:40:00,234.64,234.84,234.61,234.77,2004.0,234.64,234.84,234.61,234.77,2004.0
2023-09-15 14:45:00,234.76,234.76,234.58,234.66,1500.0,234.76,234.76,234.58,234.66,1500.0
2023-09-15 14:50:00,234.59,234.62,234.09,234.2,2300.0,234.59,234.62,234.09,234.2,2300.0
2023-09-15 14:55:00,234.06,234.35,234.06,234.3,2750.0,234.06,234.35,234.06,234.3,2750.0
2023-09-15 15:00:00,234.3,234.3,233.92,234.17,3748.0,234.3,234.3,233.92,234.17,3748.0
2023-09-15 15:05:00,234.18,234.27,234.02,234.27,3931.0,234.18,234.27,234.02,234.27,3931.0
2023-09-15 15:10:00,234.24,234.49,234.24,234.44,1856.0,234.24,234.49,234.24,234.44,1856.0
2023-09-15 15:15:00,234.44,234.66,234.36,234.5,3500.0,234.44,234.66,234.36,234.5,3500.0
2023-09-15 15:20:00,234.49,234.68,234.36,234.57,3804.0,234.49,234.68,234.36,234.57,3804.0
2023-09-15 15:25:00,234.7,235.07,234.7,234.89,4215.0,234.7,235.07,234.7,234.89,4215.0
2023-09-15 15:30:00,234.91,235.07,234.8,234.87,4144.0,234.91,235.07,234.8,234.87,4144.0
2023-09-15 15:35:00,234.79,234.92,234.54,234.54,6499.0,234.79,234.92,234.54,234.54,6499.0
2023-09-15 15:40:00,234.54,234.6,234.26,234.32,5513.0,234.54,234.6,234.26,234.32,5513.0
2023-09-15 15:45:00,234.26,234.65,234.21,234.55,10207.0,234.26,234.65,234.21,234.55,10207.0
2023-09-15 15:50:00,234.68,235.02,233.96,234.03,44779.0,234.68,235.02,233.96,234.03,44779.0
2023-09-15 15:55:00,233.7,234.37,233.68,234.07,95263.0,233.7,234.37,233.68,234.07,95263.0
2023-09-18 09:30:00,233.11,234.55,232.8,234.39,21080.0,233.11,234.55,232.8,234.39,21080.0
2023-09-18 09:35:00,234.59,235.48,234.32,234.78,10627.0,234.59,235.48,234.32,234.78,10627.0
2023-09-18 09:40:00,234.93,235.33,233.96,234.93,9131.0,234.93,235.33,233.96,234.93,9131.0
2023-09-18 09:45:00,234.86,235.38,234.49,235.23,3317.0,234.86,235.38,234.49,235.23,3317.0
2023-09-18 09:50:00,235.61,235.81,234.86,235.19,5618.0,235.61,235.81,234.86,235.19,5618.0
2023-09-18 09:55:00,235.0,235.37,234.71,235.04,5092.0,235.0,235.37,234.71,235.04,5092.0
2023-09-18 10:00:00,235.02,235.07,234.68,234.85,1600.0,235.02,235.07,234.68,234.85,1600.0
2023-09-18 10:05:00,234.84,234.84,234.22,234.61,5214.0,234.84,234.84,234.22,234.61,5214.0
2023-09-18 10:10:00,234.72,234.94,234.5,234.73,6037.0,234.72,234.94,234.5,234.73,6037.0
2023-09-18 10:15:00,234.88,235.19,234.7,235.14,2800.0,234.88,235.19,234.7,235.14,2800.0
2023-09-18 10:20:00,235.2,235.29,234.86,234.86,2182.0,235.2,235.29,234.86,234.86,2182.0
2023-09-18 10:25:00,234.87,234.98,234.3,234.4,4413.0,234.87,234.98,234.3,234.4,4413.0
2023-09-18 10:30:00,234.42,234.59,234.36,234.58,778.0,234.42,234.59,234.36,234.58,778.0
2023-09-18 10:35:00,234.65,234.73,234.09,234.34,2408.0,234.65,234.73,234.09,234.34,2408.0
2023-09-18 10:40:00,234.46,234.63,234.2,234.42,2228.0,234.46,234.63,234.2,234.42,2228.0
2023-09-18 10:45:00,234.49,234.66,234.37,234.59,2814.0,234.49,234.66,234.37,234.59,2814.0
2023-09-18 10:50:00,234.53,234.65,234.32,234.65,2161.0,234.53,234.65,234.32,234.65,2161.0
2023-09-18 10:55:00,234.64,235.2,234.64,235.17,1800.0,234.64,235.2,234.64,235.17,1800.0
2023-09-18 11:00:00,235.25,235.78,235.18,235.76,3204.0,235.25,235.78,235.18,235.76,3204.0
2023-09-18 11:05:00,235.77,235.91,235.46,235.64,3300.0,235.77,235.91,235.46,235.64,3300.0
2023-09-18 11:10:00,235.6,236.01,235.55,235.97,1992.0,235.6,236.01,235.55,235.97,1992.0
2023-09-18 11:15:00,236.07,236.36,236.07,236.19,4791.0,236.07,236.36,236.07,236.19,4791.0
2023-09-18 11:20:00,236.04,236.13,236.04,236.05,1168.0,236.04,236.13,236.04,236.05,1168.0
2023-09-18 11:25:00,236.1,236.31,235.93,236.26,2231.0,236.1,236.31,235.93,236.26,2231.0
2023-09-18 11:30:00,236.25,236.48,235.97,235.97,2249.0,236.25,236.48,235.97,235.97,2249.0
2023-09-18 11:35:00,235.88,235.88,235.66,235.66,4316.0,235.88,235.88,235.66,235.66,4316.0
2023-09-18 11:40:00,235.76,236.19,235.76,236.15,3315.0,235.76,236.19,235.76,236.15,3315.0
2023-09-18 11:45:00,236.15,236.15,236.15,236.15,0.0,236.15,236.15,236.15,236.15,0.0
2023-09-18 11:50:00,236.24,236.53,236.24,236.43,1453.0,236.24,236.53,236.24,236.43,1453.0
2023-09-18 11:55:00,236.45,236.55,236.42,236.54,1513.0,236.45,236.55,236.42,236.54,1513.0
2023-09-18 12:00:00,236.54,236.73,236.54,236.73,2009.0,236.54,236.73,236.54,236.73,2009.0
2023-09-18 12:05:00,236.72,236.81,236.26,236.26,2688.0,236.72,236.81,236.26,236.26,2688.0
2023-09-18 12:10:00,236.38,236.38,236.19,236.36,614.0,236.38,236.38,236.19,236.36,614.0
2023-09-18 12:15:00,236.35,236.46,236.33,236.46,500.0,236.35,236.46,236.33,236.46,500.0
2023-09-18 12:20:00,236.35,236.41,236.35,236.4,722.0,236.35,236.41,236.35,236.4,722.0
2023-09-18 12:25:00,236.26,236.65,236.26,236.55,1824.0,236.26,236.65,236.26,236.55,1824.0
2023-09-18 12:30:00,236.67,236.79,236.45,236.62,900.0,236.67,236.79,236.45,236.62,900.0
2023-09-18 12:35:00,236.52,236.8,236.51,236.8,1911.0,236.52,236.8,236.51,236.8,1911.0
2023-09-18 12:40:00,236.77,236.87,236.76,236.81,616.0,236.77,236.87,236.76,236.81,616.0
2023-09-18 12:45:00,236.66,236.84,236.58,236.84,2018.0,236.66,236.84,236.58,236.84,2018.0
2023-09-18 12:50:00,236.73,236.81,236.55,236.55,841.0,236.73,236.81,236.55,236.55,841.0
2023-09-18 12:55:00,236.7,236.84,236.7,236.72,2172.0,236.7,236.84,236.7,236.72,2172.0
2023-09-18 13:00:00,236.78,236.98,236.77,236.8,1229.0,236.78,236.98,236.77,236.8,1229.0
2023-09-18 13:05:00,236.69,236.86,236.69,236.86,640.0,236.69,236.86,236.69,236.86,640.0
2023-09-18 13:10:00,236.72,236.84,236.72,236.84,600.0,236.72,236.84,236.72,236.84,600.0
2023-09-18 13:15:00,236.76,236.84,236.65,236.76,2231.0,236.76,236.84,236.65,236.76,2231.0
2023-09-18 13:20:00,236.76,237.09,236.75,237.09,1660.0,236.76,237.09,236.75,237.09,1660.0
2023-09-18 13:25:00,237.2,237.2,236.84,236.84,1951.0,237.2,237.2,236.84,236.84,1951.0
2023-09-18 13:30:00,236.91,237.12,236.89,237.06,1650.0,236.91,237.12,236.89,237.06,1650.0
2023-09-18 13:35:00,237.05,237.07,236.96,237.07,1915.0,237.05,237.07,236.96,237.07,1915.0
2023-09-18 13:40:00,236.89,236.97,236.87,236.87,500.0,236.89,236.97,236.87,236.87,500.0
2023-09-18 13:45:00,236.94,237.04,236.79,237.04,2400.0,236.94,237.04,236.79,237.04,2400.0
2023-09-18 13:50:00,237.03,237.05,236.97,236.97,650.0,237.03,237.05,236.97,236.97,650.0
2023-09-18 13:55:00,237.01,237.03,236.93,237.0,1600.0,237.01,237.03,236.93,237.0,1600.0
2023-09-18 14:00:00,236.93,237.04,236.88,236.89,1900.0,236.93,237.04,236.88,236.89,1900.0
2023-09-18 14:05:00,236.88,236.98,236.8,236.98,3264.0,236.88,236.98,236.8,236.98,3264.0
2023-09-18 14:10:00,236.95,237.0,236.82,237.0,2505.0,236.95,237.0,236.82,237.0,2505.0
2023-09-18 14:15:00,236.97,237.24,236.97,237.2,1833.0,236.97,237.24,236.97,237.2,1833.0
2023-09-18 14:20:00,237.09,237.17,237.01,237.01,1765.0,237.09,237.17,237.01,237.01,1765.0
2023-09-18 14:25:00,236.93,236.99,236.64,236.67,5806.0,236.93,236.99,236.64,236.67,5806.0
2023-09-18 14:30:00,236.64,236.81,236.64,236.71,2301.0,236.64,236.81,236.64,236.71,2301.0
2023-09-18 14:35:00,236.76,236.92,236.67,236.87,3956.0,236.76,236.92,236.67,236.87,3956.0
2023-09-18 14:40:00,236.72,236.77,236.65,236.7,1100.0,236.72,236.77,236.65,236.7,1100.0
2023-09-18 14:45:00,236.68,236.76,236.57,236.65,1381.0,236.68,236.76,236.57,236.65,1381.0
2023-09-18 14:50:00,236.53,236.57,236.13,236.13,3367.0,236.53,236.57,236.13,236.13,3367.0
2023-09-18 14:55:00,236.08,236.21,235.93,236.21,4386.0,236.08,236.21,235.93,236.21,4386.0
2023-09-18 15:00:00,236.06,236.13,236.03,236.13,1000.0,236.06,236.13,236.03,236.13,1000.0
2023-09-18 15:05:00,236.13,236.29,236.11,236.27,3500.0,236.13,236.29,236.11,236.27,3500.0
2023-09-18 15:10:00,236.32,236.37,236.2,236.24,2400.0,236.32,236.37,236.2,236.24,2400.0
2023-09-18 15:15:00,236.3,236.46,236.26,236.36,3300.0,236.3,236.46,236.26,236.36,3300.0
2023-09-18 15:20:00,236.31,236.31,236.1,236.23,4576.0,236.31,236.31,236.1,236.23,4576.0
2023-09-18 15:25:00,236.29,236.41,236.29,236.36,1900.0,236.29,236.41,236.29,236.36,1900.0
2023-09-18 15:30:00,236.35,236.35,236.13,236.13,2160.0,236.35,236.35,236.13,236.13,2160.0
2023-09-18 15:35:00,236.15,236.36,236.1,236.25,5693.0,236.15,236.36,236.1,236.25,5693.0
2023-09-18 15:40:00,236.29,236.5,236.22,236.47,4600.0,236.29,236.5,236.22,236.47,4600.0
2023-09-18 15:45:00,236.46,236.59,236.32,236.35,4444.0,236.46,236.59,236.32,236.35,4444.0
2023-09-18 15:50:00,236.43,236.62,236.32,236.33,13479.0,236.43,236.62,236.32,236.33,13479.0
2023-09-18 15:55:00,236.32,236.96,236.31,236.83,52986.0,236.32,236.96,236.31,236.83,52986.0
2023-09-19 09:30:00,235.66,236.0,234.35,235.69,20544.0,235.66,236.0,234.35,235.69,20544.0
2023-09-19 09:35:00,235.38,235.4,234.83,234.83,3201.0,235.38,235.4,234.83,234.83,3201.0
2023-09-19 09:40:00,234.98,235.36,234.71,235.36,4754.0,234.98,235.36,234.71,235.36,4754.0
2023-09-19 09:45:00,235.32,235.36,234.81,235.36,3197.0,235.32,235.36,234.81,235.36,3197.0
2023-09-19 09:50:00,235.08,235.08,234.36,234.37,2300.0,235.08,235.08,234.36,234.37,2300.0
2023-09-19 09:55:00,234.2,234.66,234.06,234.66,5750.0,234.2,234.66,234.06,234.66,5750.0
2023-09-19 10:00:00,234.32,234.32,233.57,233.57,2350.0,234.32,234.32,233.57,233.57,2350.0
2023-09-19 10:05:00,233.62,233.72,233.45,233.65,1888.0,233.62,233.72,233.45,233.65,1888.0
2023-09-19 10:10:00,233.79,234.0,233.71,233.8,4118.0,233.79,234.0,233.71,233.8,4118.0
2023-09-19 10:15:00,233.52,234.3,233.52,234.3,1801.0,233.52,234.3,233.52,234.3,1801.0
2023-09-19 10:20:00,234.26,235.12,234.26,235.12,3562.0,234.26,235.12,234.26,235.12,3562.0
2023-09-19 10:25:00,235.02,235.12,234.62,234.62,3628.0,235.02,235.12,234.62,234.62,3628.0
2023-09-19 10:30:00,234.43,234.5,233.75,233.75,1700.0,234.43,234.5,233.75,233.75,1700.0
2023-09-19 10:35:00,234.0,234.0,233.27,233.34,3200.0,234.0,234.0,233.27,233.34,3200.0
2023-09-19 10:40:00,233.33,233.46,233.11,233.46,2174.0,233.33,233.46,233.11,233.46,2174.0
2023-09-19 10:45:00,233.46,233.56,233.25,233.25,3401.0,233.46,233.56,233.25,233.25,3401.0
2023-09-19 10:50:00,233.4,233.74,233.17,233.74,2606.0,233.4,233.74,233.17,233.74,2606.0
2023-09-19 10:55:00,233.62,233.67,233.36,233.51,1425.0,233.62,233.67,233.36,233.51,1425.0
2023-09-19 11:00:00,233.46,233.71,233.44,233.65,2036.0,233.46,233.71,233.44,233.65,2036.0
2023-09-19 11:05:00,233.82,233.86,233.56,233.56,1157.0,233.82,233.86,233.56,233.56,1157.0
2023-09-19 11:10:00,233.63,233.84,233.58,233.82,1505.0,233.63,233.84,233.58,233.82,1505.0
2023-09-19 11:15:00,233.8,233.87,233.52,233.52,3296.0,233.8,233.87,233.52,233.52,3296.0
2023-09-19 11:20:00,233.77,233.89,233.56,233.76,6012.0,233.77,233.89,233.56,233.76,6012.0
2023-09-19 11:25:00,233.89,234.06,233.89,234.04,800.0,233.89,234.06,233.89,234.04,800.0
2023-09-19 11:30:00,233.93,234.23,233.88,234.12,1421.0,233.93,234.23,233.88,234.12,1421.0
2023-09-19 11:35:00,234.13,234.13,233.92,233.96,900.0,234.13,234.13,233.92,233.96,900.0
2023-09-19 11:40:00,233.98,234.02,233.8,233.92,1888.0,233.98,234.02,233.8,233.92,1888.0
2023-09-19 11:45:00,233.82,234.08,233.82,234.08,1100.0,233.82,234.08,233.82,234.08,1100.0
2023-09-19 11:50:00,234.09,234.21,233.96,234.2,5220.0,234.09,234.21,233.96,234.2,5220.0
2023-09-19 11:55:00,234.19,234.71,234.09,234.64,3194.0,234.19,234.71,234.09,234.64,3194.0
2023-09-19 12:00:00,234.62,234.74,234.5,234.71,1496.0,234.62,234.74,234.5,234.71,1496.0
2023-09-19 12:05:00,234.63,234.73,234.52,234.62,1805.0,234.63,234.73,234.52,234.62,1805.0
2023-09-19 12:10:00,234.83,235.07,234.8,235.07,706.0,234.83,235.07,234.8,235.07,706.0
2023-09-19 12:15:00,235.11,235.16,235.03,235.15,1000.0,235.11,235.16,235.03,235.15,1000.0
2023-09-19 12:20:00,235.17,235.21,234.95,235.09,1301.0,235.17,235.21,234.95,235.09,1301.0
2023-09-19 12:25:00,235.09,235.2,235.0,235.12,1414.0,235.09,235.2,235.0,235.12,1414.0
2023-09-19 12:30:00,235.0,235.04,234.81,234.81,3306.0,235.0,235.04,234.81,234.81,3306.0
2023-09-19 12:35:00,234.79,234.85,234.78,234.78,1036.0,234.79,234.85,234.78,234.78,1036.0
2023-09-19 12:40:00,234.63,234.9,234.62,234.67,2833.0,234.63,234.9,234.62,234.67,2833.0
2023-09-19 12:45:00,234.65,234.79,234.43,234.79,1743.0,234.65,234.79,234.43,234.79,1743.0
2023-09-19 12:50:00,234.86,234.97,234.85,234.97,400.0,234.86,234.97,234.85,234.97,400.0
2023-09-19 12:55:00,234.98,235.17,234.95,235.17,1700.0,234.98,235.17,234.95,235.17,1700.0
2023-09-19 13:00:00,235.2,235.21,235.1,235.16,1002.0,235.2,235.21,235.1,235.16,1002.0
2023-09-19 13:05:00,235.24,235.3,235.13,235.27,596.0,235.24,235.3,235.13,235.27,596.0
2023-09-19 13:10:00,235.32,235.48,235.31,235.39,1429.0,235.32,235.48,235.31,235.39,1429.0
2023-09-19 13:15:00,235.36,235.36,235.36,235.36,100.0,235.36,235.36,235.36,235.36,100.0
2023-09-19 13:20:00,235.49,235.56,235.45,235.56,600.0,235.49,235.56,235.45,235.56,600.0
2023-09-19 13:25:00,235.68,235.72,235.49,235.64,1138.0,235.68,235.72,235.49,235.64,1138.0
2023-09-19 13:30:00,235.64,235.94,235.64,235.84,900.0,235.64,235.94,235.64,235.84,900.0
2023-09-19 13:35:00,235.93,235.95,235.77,235.95,1024.0,235.93,235.95,235.77,235.95,1024.0
2023-09-19 13:40:00,235.92,235.98,235.85,235.98,1432.0,235.92,235.98,235.85,235.98,1432.0
2023-09-19 13:45:00,235.98,236.37,235.94,236.37,2163.0,235.98,236.37,235.94,236.37,2163.0
2023-09-19 13:50:00,236.39,236.43,236.39,236.43,300.0,236.39,236.43,236.39,236.43,300.0
2023-09-19 13:55:00,236.32,236.53,236.32,236.53,1000.0,236.32,236.53,236.32,236.53,1000.0
2023-09-19 14:00:00,236.29,236.55,236.23,236.29,1871.0,236.29,236.55,236.23,236.29,1871.0
2023-09-19 14:05:00,236.29,236.29,236.14,236.14,900.0,236.29,236.29,236.14,236.14,900.0
2023-09-19 14:10:00,236.25,236.25,236.06,236.22,630.0,236.25,236.25,236.06,236.22,630.0
2023-09-19 14:15:00,236.01,236.18,236.0,236.18,694.0,236.01,236.18,236.0,236.18,694.0
2023-09-19 14:20:00,236.3,236.31,236.09,236.21,1200.0,236.3,236.31,236.09,236.21,1200.0
2023-09-19 14:25:00,236.21,236.21,236.07,236.07,700.0,236.21,236.21,236.07,236.07,700.0
2023-09-19 14:30:00,236.2,236.32,236.2,236.32,700.0,236.2,236.32,236.2,236.32,700.0
2023-09-19 14:35:00,236.37,236.69,236.37,236.69,1200.0,236.37,236.69,236.37,236.69,1200.0
2023-09-19 14:40:00,236.63,236.63,236.48,236.48,500.0,236.63,236.63,236.48,236.48,500.0
2023-09-19 14:45:00,236.48,236.48,236.36,236.36,846.0,236.48,236.48,236.36,236.36,846.0
2023-09-19 14:50:00,236.31,236.32,236.17,236.18,1718.0,236.31,236.32,236.17,236.18,1718.0
2023-09-19 14:55:00,236.31,236.31,236.01,236.01,452.0,236.31,236.31,236.01,236.01,452.0
2023-09-19 15:00:00,236.0,236.2,236.0,236.09,3683.0,236.0,236.2,236.0,236.09,3683.0
2023-09-19 15:05:00,236.09,236.09,235.71,235.71,3600.0,236.09,236.09,235.71,235.71,3600.0
2023-09-19 15:10:00,235.77,235.82,235.55,235.8,2952.0,235.77,235.82,235.55,235.8,2952.0
2023-09-19 15:15:00,235.73,235.77,235.65,235.69,3817.0,235.73,235.77,235.65,235.69,3817.0
2023-09-19 15:20:00,235.72,235.76,235.63,235.7,3920.0,235.72,235.76,235.63,235.7,3920.0
2023-09-19 15:25:00,235.73,235.91,235.65,235.69,4140.0,235.73,235.91,235.65,235.69,4140.0
2023-09-19 15:30:00,235.64,235.64,235.41,235.55,2886.0,235.64,235.64,235.41,235.55,2886.0
2023-09-19 15:35:00,235.55,235.88,235.55,235.71,3997.0,235.55,235.88,235.55,235.71,3997.0
2023-09-19 15:40:00,235.75,235.98,235.72,235.96,5445.0,235.75,235.98,235.72,235.96,5445.0
2023-09-19 15:45:00,235.97,236.31,235.97,236.19,5106.0,235.97,236.31,235.97,236.19,5106.0
2023-09-19 15:50:00,235.97,236.61,235.97,236.48,8743.0,235.97,236.61,235.97,236.48,8743.0
2023-09-19 15:55:00,236.42,236.71,236.42,236.63,21896.0,236.42,236.71,236.42,236.63,21896.0
2023-09-20 09:30:00,237.46,237.47,236.41,236.97,10848.0,237.46,237.47,236.41,236.97,10848.0
2023-09-20 09:35:00,237.03,237.16,236.89,237.02,1000.0,237.03,237.16,236.89,237.02,1000.0
2023-09-20 09:40:00,237.09,237.31,237.01,237.01,2500.0,237.09,237.31,237.01,237.01,2500.0
2023-09-20 09:45:00,236.96,237.9,236.96,237.81,3222.0,236.96,237.9,236.96,237.81,3222.0
2023-09-20 09:50:00,237.82,238.29,237.62,238.29,2436.0,237.82,238.29,237.62,238.29,2436.0
2023-09-20 09:55:00,238.23,238.28,237.6,237.72,2200.0,238.23,238.28,237.6,237.72,2200.0
2023-09-20 10:00:00,237.58,237.8,237.35,237.48,2832.0,237.58,237.8,237.35,237.48,2832.0
2023-09-20 10:05:00,237.52,238.01,237.27,238.01,4610.0,237.52,238.01,237.27,238.01,4610.0
2023-09-20 10:10:00,237.75,237.75,237.22,237.3,8447.0,237.75,237.75,237.22,237.3,8447.0
2023-09-20 10:15:00,237.31,237.55,237.2,237.25,1126.0,237.31,237.55,237.2,237.25,1126.0
2023-09-20 10:20:00,237.22,237.22,236.82,237.07,5265.0,237.22,237.22,236.82,237.07,5265.0
2023-09-20 10:25:00,236.91,236.91,236.78,236.87,1000.0,236.91,236.91,236.78,236.87,1000.0
2023-09-20 10:30:00,236.6,237.11,236.58,237.09,1895.0,236.6,237.11,236.58,237.09,1895.0
2023-09-20 10:35:00,237.15,237.31,237.03,237.11,1812.0,237.15,237.31,237.03,237.11,1812.0
2023-09-20 10:40:00,237.0,237.12,236.95,237.12,1842.0,237.0,237.12,236.95,237.12,1842.0
2023-09-20 10:45:00,237.2,237.44,237.14,237.44,1418.0,237.2,237.44,237.14,237.44,1418.0
2023-09-20 10:50:00,237.29,237.31,237.17,237.18,702.0,237.29,237.31,237.17,237.18,702.0
2023-09-20 10:55:00,237.29,237.62,237.23,237.36,2707.0,237.29,237.62,237.23,237.36,2707.0
2023-09-20 11:00:00,237.29,237.54,237.29,237.37,3176.0,237.29,237.54,237.29,237.37,3176.0
2023-09-20 11:05:00,237.41,237.5,237.29,237.4,1194.0,237.41,237.5,237.29,237.4,1194.0
2023-09-20 11:10:00,237.44,237.5,237.15,237.15,600.0,237.44,237.5,237.15,237.15,600.0
2023-09-20 11:15:00,237.2,237.2,237.03,237.04,835.0,237.2,237.2,237.03,237.04,835.0
2023-09-20 11:20:00,236.94,237.05,236.89,236.89,500.0,236.94,237.05,236.89,236.89,500.0
2023-09-20 11:25:00,236.97,237.34,236.97,237.34,900.0,236.97,237.34,236.97,237.34,900.0
2023-09-20 11:30:00,237.26,237.47,237.26,237.38,609.0,237.26,237.47,237.26,237.38,609.0
2023-09-20 11:35:00,237.33,237.45,237.26,237.33,1688.0,237.33,237.45,237.26,237.33,1688.0
2023-09-20 11:40:00,237.42,237.5,237.42,237.45,825.0,237.42,237.5,237.42,237.45,825.0
2023-09-20 11:45:00,237.49,237.84,237.49,237.82,1885.0,237.49,237.84,237.49,237.82,1885.0
2023-09-20 11:50:00,237.87,238.0,237.78,238.0,1572.0,237.87,238.0,237.78,238.0,1572.0
2023-09-20 11:55:00,237.97,238.07,237.92,238.06,3119.0,237.97,238.07,237.92,238.06,3119.0
2023-09-20 12:00:00,238.12,238.12,237.82,237.89,503.0,238.12,238.12,237.82,237.89,503.0
2023-09-20 12:05:00,237.84,237.85,237.53,237.54,2121.0,237.84,237.85,237.53,237.54,2121.0
2023-09-20 12:10:00,237.46,237.63,237.45,237.54,3111.0,237.46,237.63,237.45,237.54,3111.0
2023-09-20 12:15:00,237.46,237.57,237.4,237.57,1302.0,237.46,237.57,237.4,237.57,1302.0
2023-09-20 12:20:00,237.48,237.69,237.48,237.53,800.0,237.48,237.69,237.48,237.53,800.0
2023-09-20 12:25:00,237.67,238.07,237.45,238.07,1303.0,237.67,238.07,237.45,238.07,1303.0
2023-09-20 12:30:00,237.92,237.92,237.79,237.79,1100.0,237.92,237.92,237.79,237.79,1100.0
2023-09-20 12:35:00,237.81,237.89,237.7,237.89,2260.0,237.81,237.89,237.7,237.89,2260.0
2023-09-20 12:40:00,237.86,237.86,237.79,237.79,200.0,237.86,237.86,237.79,237.79,200.0
2023-09-20 12:45:00,237.74,237.95,237.74,237.81,1208.0,237.74,237.95,237.74,237.81,1208.0
2023-09-20 12:50:00,237.64,237.86,237.64,237.86,300.0,237.64,237.86,237.64,237.86,300.0
2023-09-20 12:55:00,237.83,237.99,237.82,237.9,700.0,237.83,237.99,237.82,237.9,700.0
2023-09-20 13:00:00,238.03,238.25,237.87,238.1,2300.0,238.03,238.25,237.87,238.1,2300.0
2023-09-20 13:05:00,238.22,238.28,238.03,238.27,2965.0,238.22,238.28,238.03,238.27,2965.0
2023-09-20 13:10:00,238.23,238.23,237.86,237.87,1406.0,238.23,238.23,237.86,237.87,1406.0
2023-09-20 13:15:00,237.97,238.04,237.85,237.86,1786.0,237.97,238.04,237.85,237.86,1786.0
2023-09-20 13:20:00,238.01,238.01,237.86,237.86,440.0,238.01,238.01,237.86,237.86,440.0
2023-09-20 13:25:00,237.8,237.84,237.69,237.84,614.0,237.8,237.84,237.69,237.84,614.0
2023-09-20 13:30:00,237.71,237.78,237.63,237.76,1371.0,237.71,237.78,237.63,237.76,1371.0
2023-09-20 13:35:00,237.77,237.78,237.6,237.6,3264.0,237.77,237.78,237.6,237.6,3264.0
2023-09-20 13:40:00,237.45,237.76,237.4,237.64,3034.0,237.45,237.76,237.4,237.64,3034.0
2023-09-20 13:45:00,237.71,237.78,237.64,237.76,400.0,237.71,237.78,237.64,237.76,400.0
2023-09-20 13:50:00,237.76,237.91,237.64,237.91,2302.0,237.76,237.91,237.64,237.91,2302.0
2023-09-20 13:55:00,237.91,238.03,237.75,237.75,2291.0,237.91,238.03,237.75,237.75,2291.0
2023-09-20 14:00:00,237.68,237.68,236.48,236.63,4198.0,237.68,237.68,236.48,236.63,4198.0
2023-09-20 14:05:00,236.63,236.84,236.35,236.47,5700.0,236.63,236.84,236.35,236.47,5700.0
2023-09-20 14:10:00,236.43,236.68,236.31,236.63,1500.0,236.43,236.68,236.31,236.63,1500.0
2023-09-20 14:15:00,236.54,236.76,236.42,236.63,3025.0,236.54,236.76,236.42,236.63,3025.0
2023-09-20 14:20:00,236.62,236.93,236.43,236.93,2306.0,236.62,236.93,236.43,236.93,2306.0
2023-09-20 14:25:00,237.38,237.39,237.19,237.23,1200.0,237.38,237.39,237.19,237.23,1200.0
2023-09-20 14:30:00,237.18,238.02,236.96,237.67,1848.0,237.18,238.02,236.96,237.67,1848.0
2023-09-20 14:35:00,237.67,237.94,237.54,237.65,2000.0,237.67,237.94,237.54,237.65,2000.0
2023-09-20 14:40:00,237.31,237.92,237.23,237.71,1800.0,237.31,237.92,237.23,237.71,1800.0
2023-09-20 14:45:00,237.9,237.9,237.05,237.05,1400.0,237.9,237.9,237.05,237.05,1400.0
2023-09-20 14:50:00,237.05,237.2,236.53,236.87,2633.0,237.05,237.2,236.53,236.87,2633.0
2023-09-20 14:55:00,236.63,237.16,236.61,236.96,3100.0,236.63,237.16,236.61,236.96,3100.0
2023-09-20 15:00:00,236.88,237.17,236.87,236.87,1500.0,236.88,237.17,236.87,236.87,1500.0
2023-09-20 15:05:00,236.92,237.11,236.44,236.58,1125.0,236.92,237.11,236.44,236.58,1125.0
2023-09-20 15:10:00,236.62,236.62,236.03,236.17,707.0,236.62,236.62,236.03,236.17,707.0
2023-09-20 15:15:00,236.11,236.22,235.45,235.57,3118.0,236.11,236.22,235.45,235.57,3118.0
2023-09-20 15:20:00,235.59,235.92,235.55,235.76,2611.0,235.59,235.92,235.55,235.76,2611.0
2023-09-20 15:25:00,235.98,236.01,235.67,235.67,2726.0,235.98,236.01,235.67,235.67,2726.0
2023-09-20 15:30:00,235.79,235.84,234.81,234.97,3803.0,235.79,235.84,234.81,234.97,3803.0
2023-09-20 15:35:00,234.85,235.21,234.71,234.88,5400.0,234.85,235.21,234.71,234.88,5400.0
2023-09-20 15:40:00,234.96,235.16,234.9,235.12,6306.0,234.96,235.16,234.9,235.12,6306.0
2023-09-20 15:45:00,235.17,235.34,234.89,235.14,11931.0,235.17,235.34,234.89,235.14,11931.0
2023-09-20 15:50:00,235.14,235.38,234.96,235.04,22640.0,235.14,235.38,234.96,235.04,22640.0
2023-09-20 15:55:00,235.03,235.04,234.19,234.19,54493.0,235.03,235.04,234.19,234.19,54493.0
2023-09-21 09:30:00,231.3,231.44,229.62,230.95,43570.0,231.3,231.44,229.62,230.95,43570.0
2023-09-21 09:35:00,231.9,232.4,231.32,231.71,5022.0,231.9,232.4,231.32,231.71,5022.0
2023-09-21 09:40:00,231.98,232.41,230.62,230.62,18221.0,231.98,232.41,230.62,230.62,18221.0
2023-09-21 09:45:00,230.69,231.29,230.63,231.04,5064.0,230.69,231.29,230.63,231.04,5064.0
2023-09-21 09:50:00,230.84,230.95,230.46,230.53,5104.0,230.84,230.95,230.46,230.53,5104.0
2023-09-21 09:55:00,230.65,231.09,230.49,230.49,10079.0,230.65,231.09,230.49,230.49,10079.0
2023-09-21 10:00:00,230.77,230.77,230.06,230.21,5331.0,230.77,230.77,230.06,230.21,5331.0
2023-09-21 10:05:00,230.35,231.54,230.35,231.54,3919.0,230.35,231.54,230.35,231.54,3919.0
2023-09-21 10:10:00,231.45,231.55,230.8,230.9,4671.0,231.45,231.55,230.8,230.9,4671.0
2023-09-21 10:15:00,231.04,231.7,231.03,231.41,9367.0,231.04,231.7,231.03,231.41,9367.0
2023-09-21 10:20:00,231.22,231.42,231.09,231.1,6700.0,231.22,231.42,231.09,231.1,6700.0
2023-09-21 10:25:00,231.22,231.43,231.0,231.35,6700.0,231.22,231.43,231.0,231.35,6700.0
2023-09-21 10:30:00,231.34,231.91,231.34,231.5,12336.0,231.34,231.91,231.34,231.5,12336.0
2023-09-21 10:35:00,231.49,232.27,231.39,232.14,4834.0,231.49,232.27,231.39,232.14,4834.0
2023-09-21 10:40:00,232.21,232.21,231.61,231.61,5700.0,232.21,232.21,231.61,231.61,5700.0
2023-09-21 10:45:00,231.55,231.64,230.8,230.82,5575.0,231.55,231.64,230.8,230.82,5575.0
2023-09-21 10:50:00,230.82,231.0,230.7,230.89,8644.0,230.82,231.0,230.7,230.89,8644.0
2023-09-21 10:55:00,230.93,231.18,230.9,231.04,6566.0,230.93,231.18,230.9,231.04,6566.0
2023-09-21 11:00:00,231.15,231.22,230.89,231.06,2331.0,231.15,231.22,230.89,231.06,2331.0
2023-09-21 11:05:00,231.06,231.45,231.02,231.07,11083.0,231.06,231.45,231.02,231.07,11083.0
2023-09-21 11:10:00,231.17,231.17,230.61,230.61,2434.0,231.17,231.17,230.61,230.61,2434.0
2023-09-21 11:15:00,230.79,230.79,230.4,230.4,5858.0,230.79,230.79,230.4,230.4,5858.0
2023-09-21 11:20:00,230.42,230.76,230.0,230.0,5676.0,230.42,230.76,230.0,230.0,5676.0
2023-09-21 11:25:00,229.93,230.1,229.78,229.83,2998.0,229.93,230.1,229.78,229.83,2998.0
2023-09-21 11:30:00,229.84,230.07,229.84,230.05,2452.0,229.84,230.07,229.84,230.05,2452.0
2023-09-21 11:35:00,230.08,230.08,229.63,229.89,2336.0,230.08,230.08,229.63,229.89,2336.0
2023-09-21 11:40:00,229.76,229.84,229.44,229.67,2981.0,229.76,229.84,229.44,229.67,2981.0
2023-09-21 11:45:00,229.62,229.95,229.62,229.85,2534.0,229.62,229.95,229.62,229.85,2534.0
2023-09-21 11:50:00,229.87,229.95,229.5,229.5,2622.0,229.87,229.95,229.5,229.5,2622.0
2023-09-21 11:55:00,229.54,230.22,229.54,230.13,9078.0,229.54,230.22,229.54,230.13,9078.0
2023-09-21 12:00:00,230.12,230.15,230.0,230.15,2834.0,230.12,230.15,230.0,230.15,2834.0
2023-09-21 12:05:00,230.14,230.14,229.96,230.1,5606.0,230.14,230.14,229.96,230.1,5606.0
2023-09-21 12:10:00,230.15,230.22,229.95,230.22,12009.0,230.15,230.22,229.95,230.22,12009.0
2023-09-21 12:15:00,230.19,230.46,230.0,230.43,3008.0,230.19,230.46,230.0,230.43,3008.0
2023-09-21 12:20:00,230.55,230.66,230.28,230.47,2957.0,230.55,230.66,230.28,230.47,2957.0
2023-09-21 12:25:00,230.39,230.57,230.1,230.26,8218.0,230.39,230.57,230.1,230.26,8218.0
2023-09-21 12:30:00,230.22,230.4,229.91,230.4,6264.0,230.22,230.4,229.91,230.4,6264.0
2023-09-21 12:35:00,230.32,230.32,229.82,229.95,1820.0,230.32,230.32,229.82,229.95,1820.0
2023-09-21 12:40:00,229.84,230.05,229.67,229.68,4910.0,229.84,230.05,229.67,229.68,4910.0
2023-09-21 12:45:00,229.79,230.11,229.79,230.11,2000.0,229.79,230.11,229.79,230.11,2000.0
2023-09-21 12:50:00,230.04,230.42,230.04,230.1,1701.0,230.04,230.42,230.04,230.1,1701.0
2023-09-21 12:55:00,230.04,230.23,230.0,230.12,1609.0,230.04,230.23,230.0,230.12,1609.0
2023-09-21 13:00:00,230.14,230.34,230.08,230.3,910.0,230.14,230.34,230.08,230.3,910.0
2023-09-21 13:05:00,230.22,230.47,230.18,230.47,2295.0,230.22,230.47,230.18,230.47,2295.0
2023-09-21 13:10:00,230.49,230.64,230.49,230.5,2190.0,230.49,230.64,230.49,230.5,2190.0
2023-09-21 13:15:00,230.65,230.77,230.46,230.66,5578.0,230.65,230.77,230.46,230.66,5578.0
2023-09-21 13:20:00,230.46,230.52,230.24,230.34,1000.0,230.46,230.52,230.24,230.34,1000.0
2023-09-21 13:25:00,230.4,230.55,230.4,230.44,1648.0,230.4,230.55,230.4,230.44,1648.0
2023-09-21 13:30:00,230.5,230.59,230.38,230.47,1026.0,230.5,230.59,230.38,230.47,1026.0
2023-09-21 13:35:00,230.55,230.81,230.5,230.5,1126.0,230.55,230.81,230.5,230.5,1126.0
2023-09-21 13:40:00,230.53,230.61,230.46,230.58,2200.0,230.53,230.61,230.46,230.58,2200.0
2023-09-21 13:45:00,230.68,230.68,230.52,230.53,1118.0,230.68,230.68,230.52,230.53,1118.0
2023-09-21 13:50:00,230.54,230.72,230.53,230.72,1027.0,230.54,230.72,230.53,230.72,1027.0
2023-09-21 13:55:00,230.61,230.73,230.56,230.73,1203.0,230.61,230.73,230.56,230.73,1203.0
2023-09-21 14:00:00,230.5,230.56,230.34,230.47,1864.0,230.5,230.56,230.34,230.47,1864.0
2023-09-21 14:05:00,230.52,230.55,230.18,230.18,1009.0,230.52,230.55,230.18,230.18,1009.0
2023-09-21 14:10:00,230.18,230.34,230.05,230.09,1971.0,230.18,230.34,230.05,230.09,1971.0
2023-09-21 14:15:00,230.17,230.35,230.07,230.23,1620.0,230.17,230.35,230.07,230.23,1620.0
2023-09-21 14:20:00,230.26,230.3,229.76,229.76,7812.0,230.26,230.3,229.76,229.76,7812.0
2023-09-21 14:25:00,229.8,229.8,229.47,229.54,7539.0,229.8,229.8,229.47,229.54,7539.0
2023-09-21 14:30:00,229.59,229.72,229.37,229.56,3402.0,229.59,229.72,229.37,229.56,3402.0
2023-09-21 14:35:00,229.49,229.72,229.34,229.61,2145.0,229.49,229.72,229.34,229.61,2145.0
2023-09-21 14:40:00,229.59,229.69,229.41,229.41,13950.0,229.59,229.69,229.41,229.41,13950.0
2023-09-21 14:45:00,229.35,229.48,229.18,229.18,3726.0,229.35,229.48,229.18,229.18,3726.0
2023-09-21 14:50:00,229.17,229.24,229.13,229.24,1300.0,229.17,229.24,229.13,229.24,1300.0
2023-09-21 14:55:00,229.15,229.32,229.15,229.24,1100.0,229.15,229.32,229.15,229.24,1100.0
2023-09-21 15:00:00,229.17,229.38,229.07,229.28,3250.0,229.17,229.38,229.07,229.28,3250.0
2023-09-21 15:05:00,229.27,229.27,228.92,229.02,4533.0,229.27,229.27,228.92,229.02,4533.0
2023-09-21 15:10:00,229.09,229.09,228.52,228.73,5470.0,229.09,229.09,228.52,228.73,5470.0
2023-09-21 15:15:00,228.64,229.05,228.61,229.05,4200.0,228.64,229.05,228.61,229.05,4200.0
2023-09-21 15:20:00,229.04,229.27,228.98,229.21,6001.0,229.04,229.27,228.98,229.21,6001.0
2023-09-21 15:25:00,229.35,229.35,229.1,229.34,5311.0,229.35,229.35,229.1,229.34,5311.0
2023-09-21 15:30:00,229.35,229.43,228.98,229.18,8915.0,229.35,229.43,228.98,229.18,8915.0
2023-09-21 15:35:00,229.2,229.29,229.06,229.19,3658.0,229.2,229.29,229.06,229.19,3658.0
2023-09-21 15:40:00,229.28,229.44,229.23,229.43,5062.0,229.28,229.44,229.23,229.43,5062.0
2023-09-21 15:45:00,229.36,229.6,229.33,229.45,7700.0,229.36,229.6,229.33,229.45,7700.0
2023-09-21 15:50:00,229.33,229.42,228.93,228.93,17471.0,229.33,229.42,228.93,228.93,17471.0
2023-09-21 15:55:00,228.95,229.0,228.54,228.64,36413.0,228.95,229.0,228.54,228.64,36413.0
2023-09-22 09:30:00,229.67,231.0,229.67,230.76,17818.0,229.67,231.0,229.67,230.76,17818.0
2023-09-22 09:35:00,230.72,230.97,230.1,230.17,2474.0,230.72,230.97,230.1,230.17,2474.0
2023-09-22 09:40:00,230.48,231.23,230.45,230.87,3716.0,230.48,231.23,230.45,230.87,3716.0
2023-09-22 09:45:00,230.95,231.88,230.95,231.56,2174.0,230.95,231.88,230.95,231.56,2174.0
2023-09-22 09:50:00,231.35,231.41,231.17,231.17,1500.0,231.35,231.41,231.17,231.17,1500.0
2023-09-22 09:55:00,231.45,231.45,231.07,231.15,1200.0,231.45,231.45,231.07,231.15,1200.0
2023-09-22 10:00:00,231.06,231.13,229.67,230.25,7387.0,231.06,231.13,229.67,230.25,7387.0
2023-09-22 10:05:00,230.17,230.44,230.0,230.0,3240.0,230.17,230.44,230.0,230.0,3240.0
2023-09-22 10:10:00,230.06,230.12,229.85,229.85,2185.0,230.06,230.12,229.85,229.85,2185.0
2023-09-22 10:15:00,229.78,230.26,229.77,230.26,1505.0,229.78,230.26,229.77,230.26,1505.0
2023-09-22 10:20:00,230.26,230.5,230.14,230.37,4000.0,230.26,230.5,230.14,230.37,4000.0
2023-09-22 10:25:00,230.17,230.46,230.14,230.46,1300.0,230.17,230.46,230.14,230.46,1300.0
2023-09-22 10:30:00,230.93,231.19,230.93,231.09,1101.0,230.93,231.19,230.93,231.09,1101.0
2023-09-22 10:35:00,231.25,231.66,231.25,231.34,8171.0,231.25,231.66,231.25,231.34,8171.0
2023-09-22 10:40:00,231.46,231.55,231.27,231.4,2920.0,231.46,231.55,231.27,231.4,2920.0
2023-09-22 10:45:00,231.46,231.69,231.46,231.69,2493.0,231.46,231.69,231.46,231.69,2493.0
2023-09-22 10:50:00,231.8,231.82,231.49,231.67,2189.0,231.8,231.82,231.49,231.67,2189.0
2023-09-22 10:55:00,231.82,232.52,231.82,232.47,9067.0,231.82,232.52,231.82,232.47,9067.0
2023-09-22 11:00:00,232.51,232.76,232.23,232.75,4423.0,232.51,232.76,232.23,232.75,4423.0
2023-09-22 11:05:00,232.6,232.87,232.43,232.48,6698.0,232.6,232.87,232.43,232.48,6698.0
2023-09-22 11:10:00,232.42,232.53,232.27,232.33,1550.0,232.42,232.53,232.27,232.33,1550.0
2023-09-22 11:15:00,232.24,232.52,232.04,232.25,2670.0,232.24,232.52,232.04,232.25,2670.0
2023-09-22 11:20:00,232.18,232.26,231.98,232.25,1402.0,232.18,232.26,231.98,232.25,1402.0
2023-09-22 11:25:00,232.22,232.45,232.14,232.37,1360.0,232.22,232.45,232.14,232.37,1360.0
2023-09-22 11:30:00,232.37,232.76,232.31,232.61,4328.0,232.37,232.76,232.31,232.61,4328.0
2023-09-22 11:35:00,232.54,232.65,232.54,232.65,300.0,232.54,232.65,232.54,232.65,300.0
2023-09-22 11:40:00,232.7,232.7,232.37,232.37,2550.0,232.7,232.7,232.37,232.37,2550.0
2023-09-22 11:45:00,232.43,232.82,232.42,232.49,2161.0,232.43,232.82,232.42,232.49,2161.0
2023-09-22 11:50:00,232.7,232.7,232.42,232.5,2289.0,232.7,232.7,232.42,232.5,2289.0
2023-09-22 11:55:00,232.6,232.79,232.55,232.66,2300.0,232.6,232.79,232.55,232.66,2300.0
2023-09-22 12:00:00,232.46,232.74,232.4,232.74,2025.0,232.46,232.74,232.4,232.74,2025.0
2023-09-22 12:05:00,232.51,232.78,232.45,232.67,3175.0,232.51,232.78,232.45,232.67,3175.0
2023-09-22 12:10:00,232.63,232.92,232.47,232.92,1508.0,232.63,232.92,232.47,232.92,1508.0
2023-09-22 12:15:00,232.95,233.07,232.7,233.03,3368.0,232.95,233.07,232.7,233.03,3368.0
2023-09-22 12:20:00,233.05,233.06,232.8,232.8,3976.0,233.05,233.06,232.8,232.8,3976.0
2023-09-22 12:25:00,232.93,233.0,232.78,232.89,2300.0,232.93,233.0,232.78,232.89,2300.0
2023-09-22 12:30:00,232.9,233.14,232.85,233.07,5002.0,232.9,233.14,232.85,233.07,5002.0
2023-09-22 12:35:00,233.02,233.14,232.88,232.89,5456.0,233.02,233.14,232.88,232.89,5456.0
2023-09-22 12:40:00,232.87,233.08,232.82,233.01,2437.0,232.87,233.08,232.82,233.01,2437.0
2023-09-22 12:45:00,233.06,233.18,232.93,232.99,3030.0,233.06,233.18,232.93,232.99,3030.0
2023-09-22 12:50:00,233.0,233.18,232.99,233.02,1600.0,233.0,233.18,232.99,233.02,1600.0
2023-09-22 12:55:00,233.18,233.25,233.03,233.06,1775.0,233.18,233.25,233.03,233.06,1775.0
2023-09-22 13:00:00,233.16,233.16,232.79,232.79,1110.0,233.16,233.16,232.79,232.79,1110.0
2023-09-22 13:05:00,232.76,232.76,232.65,232.71,655.0,232.76,232.76,232.65,232.71,655.0
2023-09-22 13:10:00,232.77,232.9,232.66,232.79,2991.0,232.77,232.9,232.66,232.79,2991.0
2023-09-22 13:15:00,232.75,232.84,232.44,232.44,3120.0,232.75,232.84,232.44,232.44,3120.0
2023-09-22 13:20:00,232.28,232.47,232.1,232.17,1618.0,232.28,232.47,232.1,232.17,1618.0
2023-09-22 13:25:00,232.24,232.24,232.16,232.16,400.0,232.24,232.24,232.16,232.16,400.0
2023-09-22 13:30:00,232.16,232.16,231.7,231.71,1274.0,232.16,232.16,231.7,231.71,1274.0
2023-09-22 13:35:00,231.71,231.91,231.46,231.47,1000.0,231.71,231.91,231.46,231.47,1000.0
2023-09-22 13:40:00,231.49,231.69,231.43,231.53,998.0,231.49,231.69,231.43,231.53,998.0
2023-09-22 13:45:00,231.53,231.65,231.36,231.57,2384.0,231.53,231.65,231.36,231.57,2384.0
2023-09-22 13:50:00,231.5,231.69,231.5,231.53,2713.0,231.5,231.69,231.5,231.53,2713.0
2023-09-22 13:55:00,231.76,231.77,231.72,231.72,806.0,231.76,231.77,231.72,231.72,806.0
2023-09-22 14:00:00,231.61,231.61,231.39,231.51,1335.0,231.61,231.61,231.39,231.51,1335.0
2023-09-22 14:05:00,231.43,231.48,231.31,231.45,4636.0,231.43,231.48,231.31,231.45,4636.0
2023-09-22 14:10:00,231.4,231.4,231.12,231.13,2100.0,231.4,231.4,231.12,231.13,2100.0
2023-09-22 14:15:00,231.13,231.18,230.8,231.11,3983.0,231.13,231.18,230.8,231.11,3983.0
2023-09-22 14:20:00,231.21,231.35,231.11,231.35,1210.0,231.21,231.35,231.11,231.35,1210.0
2023-09-22 14:25:00,231.32,231.48,230.96,230.96,2155.0,231.32,231.48,230.96,230.96,2155.0
2023-09-22 14:30:00,231.06,231.06,230.71,230.94,1998.0,231.06,231.06,230.71,230.94,1998.0
2023-09-22 14:35:00,230.8,230.9,230.72,230.72,4090.0,230.8,230.9,230.72,230.72,4090.0
2023-09-22 14:40:00,230.82,231.0,230.69,230.89,3850.0,230.82,231.0,230.69,230.89,3850.0
2023-09-22 14:45:00,230.79,230.96,230.72,230.9,800.0,230.79,230.96,230.72,230.9,800.0
2023-09-22 14:50:00,231.02,231.02,230.83,230.86,1336.0,231.02,231.02,230.83,230.86,1336.0
2023-09-22 14:55:00,230.86,231.0,230.84,231.0,1441.0,230.86,231.0,230.84,231.0,1441.0
2023-09-22 15:00:00,230.97,231.53,230.97,231.53,2066.0,230.97,231.53,230.97,231.53,2066.0
2023-09-22 15:05:00,231.56,232.06,231.54,232.01,2024.0,231.56,232.06,231.54,232.01,2024.0
2023-09-22 15:10:00,231.93,231.94,231.84,231.9,900.0,231.93,231.94,231.84,231.9,900.0
2023-09-22 15:15:00,232.03,232.09,231.87,231.92,2116.0,232.03,232.09,231.87,231.92,2116.0
2023-09-22 15:20:00,231.86,232.27,231.76,232.07,3454.0,231.86,232.27,231.76,232.07,3454.0
2023-09-22 15:25:00,232.13,232.13,231.85,231.85,1321.0,232.13,232.13,231.85,231.85,1321.0
2023-09-22 15:30:00,231.86,232.18,231.69,231.84,9133.0,231.86,232.18,231.69,231.84,9133.0
2023-09-22 15:35:00,231.84,231.98,231.69,231.98,3200.0,231.84,231.98,231.69,231.98,3200.0
2023-09-22 15:40:00,231.91,232.12,231.54,231.57,14101.0,231.91,232.12,231.54,231.57,14101.0
2023-09-22 15:45:00,231.53,231.55,230.97,231.12,5344.0,231.53,231.55,230.97,231.12,5344.0
2023-09-22 15:50:00,231.03,231.1,230.44,230.5,12538.0,231.03,231.1,230.44,230.5,12538.0
2023-09-22 15:55:00,230.61,230.92,230.55,230.66,40238.0,230.61,230.92,230.55,230.66,40238.0
2023-09-25 09:30:00,230.65,231.25,229.42,229.77,19795.0,230.65,231.25,229.42,229.77,19795.0
2023-09-25 09:35:00,230.16,231.72,230.16,231.72,1824.0,230.16,231.72,230.16,231.72,1824.0
2023-09-25 09:40:00,231.92,232.43,231.92,232.29,5593.0,231.92,232.43,231.92,232.29,5593.0
2023-09-25 09:45:00,232.22,232.66,231.98,231.99,2938.0,232.22,232.66,231.98,231.99,2938.0
2023-09-25 09:50:00,231.97,232.32,231.49,231.66,4189.0,231.97,232.32,231.49,231.66,4189.0
2023-09-25 09:55:00,231.92,232.03,231.46,231.46,3892.0,231.92,232.03,231.46,231.46,3892.0
2023-09-25 10:00:00,231.34,231.34,230.54,230.86,3050.0,231.34,231.34,230.54,230.86,3050.0
2023-09-25 10:05:00,230.73,230.92,230.57,230.82,3100.0,230.73,230.92,230.57,230.82,3100.0
2023-09-25 10:10:00,231.04,231.36,230.93,231.17,28299.0,231.04,231.36,230.93,231.17,28299.0
2023-09-25 10:15:00,231.02,231.34,230.89,231.17,15895.0,231.02,231.34,230.89,231.17,15895.0
2023-09-25 10:20:00,231.28,231.37,230.97,231.17,6692.0,231.28,231.37,230.97,231.17,6692.0
2023-09-25 10:25:00,231.24,231.24,230.8,231.0,4345.0,231.24,231.24,230.8,231.0,4345.0
2023-09-25 10:30:00,230.9,230.9,230.46,230.72,2770.0,230.9,230.9,230.46,230.72,2770.0
2023-09-25 10:35:00,230.73,230.88,230.34,230.34,2037.0,230.73,230.88,230.34,230.34,2037.0
2023-09-25 10:40:00,230.26,230.47,230.15,230.3,3190.0,230.26,230.47,230.15,230.3,3190.0
2023-09-25 10:45:00,230.47,230.48,230.2,230.29,2013.0,230.47,230.48,230.2,230.29,2013.0
2023-09-25 10:50:00,230.13,230.23,229.83,229.97,7800.0,230.13,230.23,229.83,229.97,7800.0
2023-09-25 10:55:00,230.15,230.29,229.97,229.97,3100.0,230.15,230.29,229.97,229.97,3100.0
2023-09-25 11:00:00,230.29,230.39,230.18,230.18,1394.0,230.29,230.39,230.18,230.18,1394.0
2023-09-25 11:05:00,230.37,230.9,230.28,230.81,2105.0,230.37,230.9,230.28,230.81,2105.0
2023-09-25 11:10:00,230.84,231.33,230.84,231.16,3491.0,230.84,231.33,230.84,231.16,3491.0
2023-09-25 11:15:00,231.11,231.21,230.79,230.79,7398.0,231.11,231.21,230.79,230.79,7398.0
2023-09-25 11:20:00,230.88,230.99,230.82,230.92,1950.0,230.88,230.99,230.82,230.92,1950.0
2023-09-25 11:25:00,230.78,231.02,230.72,230.79,5133.0,230.78,231.02,230.72,230.79,5133.0
2023-09-25 11:30:00,230.9,230.96,230.71,230.71,811.0,230.9,230.96,230.71,230.71,811.0
2023-09-25 11:35:00,230.82,230.91,230.72,230.84,1276.0,230.82,230.91,230.72,230.84,1276.0
2023-09-25 11:40:00,230.88,231.56,230.77,231.52,7243.0,230.88,231.56,230.77,231.52,7243.0
2023-09-25 11:45:00,231.58,231.63,231.3,231.3,3329.0,231.58,231.63,231.3,231.3,3329.0
2023-09-25 11:50:00,231.21,231.33,231.01,231.12,2063.0,231.21,231.33,231.01,231.12,2063.0
2023-09-25 11:55:00,231.12,231.14,230.83,230.87,2822.0,231.12,231.14,230.83,230.87,2822.0
2023-09-25 12:00:00,231.05,231.14,230.77,230.77,2522.0,231.05,231.14,230.77,230.77,2522.0
2023-09-25 12:05:00,230.89,231.23,230.77,231.23,1030.0,230.89,231.23,230.77,231.23,1030.0
2023-09-25 12:10:00,231.19,231.25,231.19,231.23,679.0,231.19,231.25,231.19,231.23,679.0
2023-09-25 12:15:00,231.32,231.82,231.32,231.72,2899.0,231.32,231.82,231.32,231.72,2899.0
2023-09-25 12:20:00,231.65,231.65,231.49,231.64,2974.0,231.65,231.65,231.49,231.64,2974.0
2023-09-25 12:25:00,231.46,231.54,231.46,231.54,400.0,231.46,231.54,231.46,231.54,400.0
2023-09-25 12:30:00,231.44,231.44,231.29,231.3,1115.0,231.44,231.44,231.29,231.3,1115.0
2023-09-25 12:35:00,231.15,231.24,230.78,230.78,4296.0,231.15,231.24,230.78,230.78,4296.0
2023-09-25 12:40:00,231.07,231.07,230.88,230.88,672.0,231.07,231.07,230.88,230.88,672.0
2023-09-25 12:45:00,231.07,231.07,230.64,230.72,1315.0,231.07,231.07,230.64,230.72,1315.0
2023-09-25 12:50:00,230.56,230.56,230.3,230.55,1100.0,230.56,230.56,230.3,230.55,1100.0
2023-09-25 12:55:00,230.62,230.75,230.56,230.75,1300.0,230.62,230.75,230.56,230.75,1300.0
2023-09-25 13:00:00,230.75,230.89,230.71,230.8,1700.0,230.75,230.89,230.71,230.8,1700.0
2023-09-25 13:05:00,230.94,231.24,230.94,231.24,700.0,230.94,231.24,230.94,231.24,700.0
2023-09-25 13:10:00,231.37,231.46,231.3,231.46,1000.0,231.37,231.46,231.3,231.46,1000.0
2023-09-25 13:15:00,231.43,231.43,230.99,231.03,1881.0,231.43,231.43,230.99,231.03,1881.0
2023-09-25 13:20:00,231.0,231.08,230.87,230.91,605.0,231.0,231.08,230.87,230.91,605.0
2023-09-25 13:25:00,230.86,231.0,230.81,230.94,3091.0,230.86,231.0,230.81,230.94,3091.0
2023-09-25 13:30:00,230.89,230.91,230.7,230.91,1400.0,230.89,230.91,230.7,230.91,1400.0
2023-09-25 13:35:00,230.89,231.15,230.79,231.13,1129.0,230.89,231.15,230.79,231.13,1129.0
2023-09-25 13:40:00,231.13,231.14,230.79,230.97,1298.0,231.13,231.14,230.79,230.97,1298.0
2023-09-25 13:45:00,230.97,231.01,230.58,230.58,2096.0,230.97,231.01,230.58,230.58,2096.0
2023-09-25 13:50:00,230.67,231.2,230.67,230.92,3524.0,230.67,231.2,230.67,230.92,3524.0
2023-09-25 13:55:00,230.92,230.92,230.85,230.92,1002.0,230.92,230.92,230.85,230.92,1002.0
2023-09-25 14:00:00,231.07,231.19,230.94,231.13,1103.0,231.07,231.19,230.94,231.13,1103.0
2023-09-25 14:05:00,231.15,231.15,231.0,231.03,3786.0,231.15,231.15,231.0,231.03,3786.0
2023-09-25 14:10:00,231.02,231.31,231.02,231.31,3287.0,231.02,231.31,231.02,231.31,3287.0
2023-09-25 14:15:00,231.28,231.29,231.04,231.19,4300.0,231.28,231.29,231.04,231.19,4300.0
2023-09-25 14:20:00,231.25,231.25,230.91,230.91,2861.0,231.25,231.25,230.91,230.91,2861.0
2023-09-25 14:25:00,230.9,231.05,230.89,230.89,1000.0,230.9,231.05,230.89,230.89,1000.0
2023-09-25 14:30:00,230.83,231.17,230.8,231.17,800.0,230.83,231.17,230.8,231.17,800.0
2023-09-25 14:35:00,231.15,231.48,231.05,231.06,2546.0,231.15,231.48,231.05,231.06,2546.0
2023-09-25 14:40:00,231.16,231.42,231.02,231.02,3636.0,231.16,231.42,231.02,231.02,3636.0
2023-09-25 14:45:00,231.06,231.2,231.0,231.09,2300.0,231.06,231.2,231.0,231.09,2300.0
2023-09-25 14:50:00,231.07,231.19,230.98,231.11,3559.0,231.07,231.19,230.98,231.11,3559.0
2023-09-25 14:55:00,231.11,231.19,230.83,230.89,3168.0,231.11,231.19,230.83,230.89,3168.0
2023-09-25 15:00:00,230.89,230.99,230.66,230.7,4734.0,230.89,230.99,230.66,230.7,4734.0
2023-09-25 15:05:00,230.86,230.86,230.47,230.59,6653.0,230.86,230.86,230.47,230.59,6653.0
2023-09-25 15:10:00,230.65,230.9,230.6,230.87,7347.0,230.65,230.9,230.6,230.87,7347.0
2023-09-25 15:15:00,231.03,231.31,231.0,231.28,2769.0,231.03,231.31,231.0,231.28,2769.0
2023-09-25 15:20:00,231.22,231.22,230.99,231.05,1613.0,231.22,231.22,230.99,231.05,1613.0
2023-09-25 15:25:00,230.99,231.01,230.78,230.96,4011.0,230.99,231.01,230.78,230.96,4011.0
2023-09-25 15:30:00,230.86,231.1,230.81,230.85,5758.0,230.86,231.1,230.81,230.85,5758.0
2023-09-25 15:35:00,230.87,231.08,230.84,231.05,3712.0,230.87,231.08,230.84,231.05,3712.0
2023-09-25 15:40:00,231.11,231.12,230.69,230.69,4658.0,231.11,231.12,230.69,230.69,4658.0
2023-09-25 15:45:00,230.75,230.89,230.68,230.79,9911.0,230.75,230.89,230.68,230.79,9911.0
2023-09-25 15:50:00,230.84,231.04,230.49,230.65,13021.0,230.84,231.04,230.49,230.65,13021.0
2023-09-25 15:55:00,230.7,231.39,230.59,231.26,43896.0,230.7,231.39,230.59,231.26,43896.0
2023-09-26 09:30:00,230.61,230.78,228.86,228.87,17807.0,230.61,230.78,228.86,228.87,17807.0
2023-09-26 09:35:00,228.97,230.0,228.62,230.0,3773.0,228.97,230.0,228.62,230.0,3773.0
2023-09-26 09:40:00,229.35,229.42,229.05,229.17,1400.0,229.35,229.42,229.05,229.17,1400.0
2023-09-26 09:45:00,229.31,229.52,229.12,229.26,1620.0,229.31,229.52,229.12,229.26,1620.0
2023-09-26 09:50:00,229.26,229.26,228.57,228.57,1915.0,229.26,229.26,228.57,228.57,1915.0
2023-09-26 09:55:00,228.59,228.59,228.0,228.09,5153.0,228.59,228.59,228.0,228.09,5153.0
2023-09-26 10:00:00,228.02,228.25,227.8,227.8,7152.0,228.02,228.25,227.8,227.8,7152.0
2023-09-26 10:05:00,227.77,228.07,227.59,227.79,9168.0,227.77,228.07,227.59,227.79,9168.0
2023-09-26 10:10:00,227.62,227.89,227.48,227.48,4159.0,227.62,227.89,227.48,227.48,4159.0
2023-09-26 10:15:00,227.6,228.05,227.54,227.92,5068.0,227.6,228.05,227.54,227.92,5068.0
2023-09-26 10:20:00,227.92,228.34,227.71,228.12,3206.0,227.92,228.34,227.71,228.12,3206.0
2023-09-26 10:25:00,228.03,228.25,227.83,228.25,5247.0,228.03,228.25,227.83,228.25,5247.0
2023-09-26 10:30:00,228.18,228.39,228.02,228.39,5039.0,228.18,228.39,228.02,228.39,5039.0
2023-09-26 10:35:00,228.22,228.22,228.05,228.17,2808.0,228.22,228.22,228.05,228.17,2808.0
2023-09-26 10:40:00,228.09,228.25,228.03,228.03,5621.0,228.09,228.25,228.03,228.03,5621.0
2023-09-26 10:45:00,228.06,228.41,227.72,227.72,14419.0,228.06,228.41,227.72,227.72,14419.0
2023-09-26 10:50:00,227.6,227.77,227.54,227.54,2461.0,227.6,227.77,227.54,227.54,2461.0
2023-09-26 10:55:00,227.62,227.65,227.26,227.64,6842.0,227.62,227.65,227.26,227.64,6842.0
2023-09-26 11:00:00,227.66,227.66,227.36,227.42,18298.0,227.66,227.66,227.36,227.42,18298.0
2023-09-26 11:05:00,227.37,227.62,227.23,227.62,2802.0,227.37,227.62,227.23,227.62,2802.0
2023-09-26 11:10:00,227.52,227.52,227.17,227.31,1210.0,227.52,227.52,227.17,227.31,1210.0
2023-09-26 11:15:00,227.29,227.4,227.22,227.37,1779.0,227.29,227.4,227.22,227.37,1779.0
2023-09-26 11:20:00,227.28,227.41,227.09,227.15,2358.0,227.28,227.41,227.09,227.15,2358.0
2023-09-26 11:25:00,227.27,227.41,227.15,227.28,2234.0,227.27,227.41,227.15,227.28,2234.0
2023-09-26 11:30:00,227.25,227.44,227.05,227.23,9648.0,227.25,227.44,227.05,227.23,9648.0
2023-09-26 11:35:00,227.43,227.77,227.33,227.66,3103.0,227.43,227.77,227.33,227.66,3103.0
2023-09-26 11:40:00,227.59,227.91,227.58,227.91,2336.0,227.59,227.91,227.58,227.91,2336.0
2023-09-26 11:45:00,227.9,227.95,227.5,227.72,1640.0,227.9,227.95,227.5,227.72,1640.0
2023-09-26 11:50:00,227.52,227.59,227.27,227.27,3256.0,227.52,227.59,227.27,227.27,3256.0
2023-09-26 11:55:00,227.26,227.32,227.09,227.19,3153.0,227.26,227.32,227.09,227.19,3153.0
2023-09-26 12:00:00,227.28,227.43,227.07,227.07,1417.0,227.28,227.43,227.07,227.07,1417.0
2023-09-26 12:05:00,227.2,227.47,227.2,227.46,2200.0,227.2,227.47,227.2,227.46,2200.0
2023-09-26 12:10:00,227.44,227.83,227.44,227.72,2461.0,227.44,227.83,227.44,227.72,2461.0
2023-09-26 12:15:00,227.73,227.98,227.73,227.97,2000.0,227.73,227.98,227.73,227.97,2000.0
2023-09-26 12:20:00,227.87,228.17,227.86,228.17,2000.0,227.87,228.17,227.86,228.17,2000.0
2023-09-26 12:25:00,228.29,228.33,228.15,228.24,1702.0,228.29,228.33,228.15,228.24,1702.0
2023-09-26 12:30:00,228.28,228.66,228.25,228.42,2648.0,228.28,228.66,228.25,228.42,2648.0
2023-09-26 12:35:00,228.66,228.68,228.43,228.52,2951.0,228.66,228.68,228.43,228.52,2951.0
2023-09-26 12:40:00,228.38,228.5,228.1,228.1,3199.0,228.38,228.5,228.1,228.1,3199.0
2023-09-26 12:45:00,228.13,228.41,228.13,228.34,2300.0,228.13,228.41,228.13,228.34,2300.0
2023-09-26 12:50:00,228.32,228.63,228.31,228.63,2634.0,228.32,228.63,228.31,228.63,2634.0
2023-09-26 12:55:00,228.54,228.71,228.49,228.69,1700.0,228.54,228.71,228.49,228.69,1700.0
2023-09-26 13:00:00,228.71,228.86,228.57,228.67,3507.0,228.71,228.86,228.57,228.67,3507.0
2023-09-26 13:05:00,228.93,229.0,228.59,229.0,1500.0,228.93,229.0,228.59,229.0,1500.0
2023-09-26 13:10:00,229.05,229.39,229.04,229.27,1916.0,229.05,229.39,229.04,229.27,1916.0
2023-09-26 13:15:00,229.34,229.41,228.98,228.99,3422.0,229.34,229.41,228.98,228.99,3422.0
2023-09-26 13:20:00,229.06,229.32,228.96,229.31,2510.0,229.06,229.32,228.96,229.31,2510.0
2023-09-26 13:25:00,229.24,229.29,228.99,229.05,2600.0,229.24,229.29,228.99,229.05,2600.0
2023-09-26 13:30:00,229.0,229.24,229.0,229.09,4081.0,229.0,229.24,229.0,229.09,4081.0
2023-09-26 13:35:00,229.09,229.15,228.67,228.87,4300.0,229.09,229.15,228.67,228.87,4300.0
2023-09-26 13:40:00,228.87,228.95,228.71,228.84,2525.0,228.87,228.95,228.71,228.84,2525.0
2023-09-26 13:45:00,228.8,228.82,228.64,228.65,2734.0,228.8,228.82,228.64,228.65,2734.0
2023-09-26 13:50:00,228.65,228.93,228.64,228.89,4600.0,228.65,228.93,228.64,228.89,4600.0
2023-09-26 13:55:00,228.82,228.92,228.75,228.85,4397.0,228.82,228.92,228.75,228.85,4397.0
2023-09-26 14:00:00,228.77,228.9,228.63,228.88,2880.0,228.77,228.9,228.63,228.88,2880.0
2023-09-26 14:05:00,228.81,228.98,228.7,228.84,2757.0,228.81,228.98,228.7,228.84,2757.0
2023-09-26 14:10:00,228.84,228.93,228.62,228.84,2290.0,228.84,228.93,228.62,228.84,2290.0
2023-09-26 14:15:00,228.83,228.94,228.74,228.85,2215.0,228.83,228.94,228.74,228.85,2215.0
2023-09-26 14:20:00,228.8,229.14,228.8,229.09,2660.0,228.8,229.14,228.8,229.09,2660.0
2023-09-26 14:25:00,229.2,229.21,228.87,228.88,5967.0,229.2,229.21,228.87,228.88,5967.0
2023-09-26 14:30:00,228.96,229.09,228.86,228.94,2910.0,228.96,229.09,228.86,228.94,2910.0
2023-09-26 14:35:00,228.93,229.02,228.81,228.81,2447.0,228.93,229.02,228.81,228.81,2447.0
2023-09-26 14:40:00,228.79,228.8,228.55,228.74,4201.0,228.79,228.8,228.55,228.74,4201.0
2023-09-26 14:45:00,228.79,228.82,228.66,228.8,2151.0,228.79,228.82,228.66,228.8,2151.0
2023-09-26 14:50:00,228.9,228.98,228.79,228.95,4260.0,228.9,228.98,228.79,228.95,4260.0
2023-09-26 14:55:00,229.01,229.12,228.8,229.0,7215.0,229.01,229.12,228.8,229.0,7215.0
2023-09-26 15:00:00,228.9,228.99,228.76,228.78,1703.0,228.9,228.99,228.76,228.78,1703.0
2023-09-26 15:05:00,228.72,228.84,228.62,228.84,9924.0,228.72,228.84,228.62,228.84,9924.0
2023-09-26 15:10:00,228.9,229.19,228.9,228.99,5374.0,228.9,229.19,228.9,228.99,5374.0
2023-09-26 15:15:00,228.84,228.86,228.57,228.66,3584.0,228.84,228.86,228.57,228.66,3584.0
2023-09-26 15:20:00,228.63,228.89,228.57,228.57,3282.0,228.63,228.89,228.57,228.57,3282.0
2023-09-26 15:25:00,228.64,228.66,228.49,228.62,4557.0,228.64,228.66,228.49,228.62,4557.0
2023-09-26 15:30:00,228.6,228.6,228.27,228.27,5743.0,228.6,228.6,228.27,228.27,5743.0
2023-09-26 15:35:00,228.3,228.37,228.25,228.31,5640.0,228.3,228.37,228.25,228.31,5640.0
2023-09-26 15:40:00,228.32,228.9,228.32,228.87,6598.0,228.32,228.9,228.32,228.87,6598.0
2023-09-26 15:45:00,228.87,228.91,228.45,228.46,6401.0,228.87,228.91,228.45,228.46,6401.0
2023-09-26 15:50:00,228.49,229.37,228.26,229.09,21537.0,228.49,229.37,228.26,229.09,21537.0
2023-09-26 15:55:00,229.07,229.4,229.01,229.32,46461.0,229.07,229.4,229.01,229.32,46461.0
2023-09-27 09:30:00,230.33,230.89,229.83,230.21,16848.0,230.33,230.89,229.83,230.21,16848.0
2023-09-27 09:35:00,230.24,230.49,229.26,229.71,4130.0,230.24,230.49,229.26,229.71,4130.0
2023-09-27 09:40:00,229.84,230.26,229.75,230.26,2605.0,229.84,230.26,229.75,230.26,2605.0
2023-09-27 09:45:00,230.39,230.64,230.2,230.2,2902.0,230.39,230.64,230.2,230.2,2902.0
2023-09-27 09:50:00,230.31,230.51,230.24,230.44,1664.0,230.31,230.51,230.24,230.44,1664.0
2023-09-27 09:55:00,230.38,230.38,230.14,230.34,3825.0,230.38,230.38,230.14,230.34,3825.0
2023-09-27 10:00:00,230.26,230.26,229.4,229.51,7209.0,230.26,230.26,229.4,229.51,7209.0
2023-09-27 10:05:00,229.4,229.73,229.28,229.73,8676.0,229.4,229.73,229.28,229.73,8676.0
2023-09-27 10:10:00,229.58,230.25,229.5,230.25,1711.0,229.58,230.25,229.5,230.25,1711.0
2023-09-27 10:15:00,230.11,230.69,230.11,230.69,2900.0,230.11,230.69,230.11,230.69,2900.0
2023-09-27 10:20:00,230.69,230.94,230.58,230.65,11179.0,230.69,230.94,230.58,230.65,11179.0
2023-09-27 10:25:00,230.77,231.02,230.77,231.0,7060.0,230.77,231.02,230.77,231.0,7060.0
2023-09-27 10:30:00,230.89,231.0,230.86,230.98,3253.0,230.89,231.0,230.86,230.98,3253.0
2023-09-27 10:35:00,230.97,231.16,230.71,230.71,5223.0,230.97,231.16,230.71,230.71,5223.0
2023-09-27 10:40:00,230.68,230.69,230.09,230.13,2400.0,230.68,230.69,230.09,230.13,2400.0
2023-09-27 10:45:00,230.19,230.39,230.05,230.3,2200.0,230.19,230.39,230.05,230.3,2200.0
2023-09-27 10:50:00,229.96,229.96,229.59,229.65,1135.0,229.96,229.96,229.59,229.65,1135.0
2023-09-27 10:55:00,229.66,229.66,229.44,229.51,993.0,229.66,229.66,229.44,229.51,993.0
2023-09-27 11:00:00,229.44,230.0,229.44,229.91,3645.0,229.44,230.0,229.44,229.91,3645.0
2023-09-27 11:05:00,229.92,230.83,229.92,230.83,3929.0,229.92,230.83,229.92,230.83,3929.0
2023-09-27 11:10:00,230.9,231.04,230.7,231.0,8882.0,230.9,231.04,230.7,231.0,8882.0
2023-09-27 11:15:00,230.98,230.98,230.46,230.55,6639.0,230.98,230.98,230.46,230.55,6639.0
2023-09-27 11:20:00,230.59,231.06,230.59,230.92,3423.0,230.59,231.06,230.59,230.92,3423.0
2023-09-27 11:25:00,230.8,231.04,230.79,230.83,2300.0,230.8,231.04,230.79,230.83,2300.0
2023-09-27 11:30:00,230.91,231.02,230.76,231.02,2376.0,230.91,231.02,230.76,231.02,2376.0
2023-09-27 11:35:00,230.95,230.95,230.37,230.38,3701.0,230.95,230.95,230.37,230.38,3701.0
2023-09-27 11:40:00,230.38,230.38,230.15,230.16,2015.0,230.38,230.38,230.15,230.16,2015.0
2023-09-27 11:45:00,230.04,230.29,230.04,230.29,3070.0,230.04,230.29,230.04,230.29,3070.0
2023-09-27 11:50:00,230.1,230.2,230.01,230.01,2458.0,230.1,230.2,230.01,230.01,2458.0
2023-09-27 11:55:00,230.02,230.12,229.97,230.0,1109.0,230.02,230.12,229.97,230.0,1109.0
2023-09-27 12:00:00,229.96,229.96,229.21,229.21,3602.0,229.96,229.96,229.21,229.21,3602.0
2023-09-27 12:05:00,229.15,229.36,228.87,229.15,3651.0,229.15,229.36,228.87,229.15,3651.0
2023-09-27 12:10:00,229.24,229.4,229.17,229.29,844.0,229.24,229.4,229.17,229.29,844.0
2023-09-27 12:15:00,229.3,229.35,228.58,228.77,58545.0,229.3,229.35,228.58,228.77,58545.0
2023-09-27 12:20:00,228.79,229.26,228.69,229.07,2133.0,228.79,229.26,228.69,229.07,2133.0
2023-09-27 12:25:00,229.12,229.14,228.92,229.02,2209.0,229.12,229.14,228.92,229.02,2209.0
2023-09-27 12:30:00,229.01,229.1,228.83,228.88,3670.0,229.01,229.1,228.83,228.88,3670.0
2023-09-27 12:35:00,228.96,229.11,228.92,229.0,1700.0,228.96,229.11,228.92,229.0,1700.0
2023-09-27 12:40:00,228.94,229.37,228.94,229.37,1458.0,228.94,229.37,228.94,229.37,1458.0
2023-09-27 12:45:00,229.5,229.51,229.35,229.43,2009.0,229.5,229.51,229.35,229.43,2009.0
2023-09-27 12:50:00,229.33,229.37,229.2,229.31,2365.0,229.33,229.37,229.2,229.31,2365.0
2023-09-27 12:55:00,229.21,229.26,229.09,229.19,1925.0,229.21,229.26,229.09,229.19,1925.0
2023-09-27 13:00:00,229.32,229.74,229.32,229.69,2311.0,229.32,229.74,229.32,229.69,2311.0
2023-09-27 13:05:00,229.63,229.7,229.44,229.65,1861.0,229.63,229.7,229.44,229.65,1861.0
2023-09-27 13:10:00,229.59,229.68,229.2,229.2,3325.0,229.59,229.68,229.2,229.2,3325.0
2023-09-27 13:15:00,229.3,229.4,229.06,229.19,1153.0,229.3,229.4,229.06,229.19,1153.0
2023-09-27 13:20:00,229.13,229.19,228.33,228.71,48989.0,229.13,229.19,228.33,228.71,48989.0
2023-09-27 13:25:00,228.55,228.55,228.32,228.32,1232.0,228.55,228.55,228.32,228.32,1232.0
2023-09-27 13:30:00,228.4,228.51,228.38,228.41,1600.0,228.4,228.51,228.38,228.41,1600.0
2023-09-27 13:35:00,228.42,228.53,228.32,228.33,2193.0,228.42,228.53,228.32,228.33,2193.0
2023-09-27 13:40:00,228.3,228.3,227.77,228.14,2776.0,228.3,228.3,227.77,228.14,2776.0
2023-09-27 13:45:00,228.21,228.33,228.06,228.15,9172.0,228.21,228.33,228.06,228.15,9172.0
2023-09-27 13:50:00,228.15,228.5,227.99,228.5,2300.0,228.15,228.5,227.99,228.5,2300.0
2023-09-27 13:55:00,228.44,228.53,228.28,228.42,7183.0,228.44,228.53,228.28,228.42,7183.0
2023-09-27 14:00:00,228.29,228.37,228.16,228.27,4058.0,228.29,228.37,228.16,228.27,4058.0
2023-09-27 14:05:00,228.15,228.48,228.15,228.34,2163.0,228.15,228.48,228.15,228.34,2163.0
2023-09-27 14:10:00,228.22,228.49,228.14,228.49,3310.0,228.22,228.49,228.14,228.49,3310.0
2023-09-27 14:15:00,228.63,228.83,228.57,228.68,2151.0,228.63,228.83,228.57,228.68,2151.0
2023-09-27 14:20:00,228.65,229.13,228.61,229.08,5600.0,228.65,229.13,228.61,229.08,5600.0
2023-09-27 14:25:00,229.09,229.52,228.96,229.52,2413.0,229.09,229.52,228.96,229.52,2413.0
2023-09-27 14:30:00,229.72,230.08,229.68,230.06,2400.0,229.72,230.08,229.68,230.06,2400.0
2023-09-27 14:35:00,230.13,230.89,230.13,230.89,8184.0,230.13,230.89,230.13,230.89,8184.0
2023-09-27 14:40:00,230.7,231.05,230.56,230.91,6279.0,230.7,231.05,230.56,230.91,6279.0
2023-09-27 14:45:00,231.08,231.16,230.89,231.03,8421.0,231.08,231.16,230.89,231.03,8421.0
2023-09-27 14:50:00,230.94,231.2,230.9,231.14,7743.0,230.94,231.2,230.9,231.14,7743.0
2023-09-27 14:55:00,231.22,231.41,231.1,231.4,8363.0,231.22,231.41,231.1,231.4,8363.0
2023-09-27 15:00:00,231.36,231.73,231.27,231.73,8445.0,231.36,231.73,231.27,231.73,8445.0
2023-09-27 15:05:00,231.65,231.87,231.59,231.78,6462.0,231.65,231.87,231.59,231.78,6462.0
2023-09-27 15:10:00,231.95,232.38,231.9,231.9,13280.0,231.95,232.38,231.9,231.9,13280.0
2023-09-27 15:15:00,232.04,232.04,231.42,231.42,4175.0,232.04,232.04,231.42,231.42,4175.0
2023-09-27 15:20:00,231.54,231.6,231.33,231.34,3191.0,231.54,231.6,231.33,231.34,3191.0
2023-09-27 15:25:00,231.28,231.5,231.24,231.27,4562.0,231.28,231.5,231.24,231.27,4562.0
2023-09-27 15:30:00,231.25,231.36,231.01,231.26,5139.0,231.25,231.36,231.01,231.26,5139.0
2023-09-27 15:35:00,231.06,231.11,230.49,230.62,5608.0,231.06,231.11,230.49,230.62,5608.0
2023-09-27 15:40:00,230.61,230.61,229.93,230.11,7568.0,230.61,230.61,229.93,230.11,7568.0
2023-09-27 15:45:00,230.1,230.31,229.98,230.16,15886.0,230.1,230.31,229.98,230.16,15886.0
2023-09-27 15:50:00,230.24,230.82,230.18,230.51,20204.0,230.24,230.82,230.18,230.51,20204.0
2023-09-27 15:55:00,230.49,230.84,230.4,230.84,65510.0,230.49,230.84,230.4,230.84,65510.0
2023-09-28 09:30:00,230.01,230.14,229.23,229.76,18114.0,230.01,230.14,229.23,229.76,18114.0
2023-09-28 09:35:00,230.35,230.77,230.23,230.76,2804.0,230.35,230.77,230.23,230.76,2804.0
2023-09-28 09:40:00,230.81,231.37,230.65,231.27,6304.0,230.81,231.37,230.65,231.27,6304.0
2023-09-28 09:45:00,231.12,231.78,231.12,231.2,6732.0,231.12,231.78,231.12,231.2,6732.0
2023-09-28 09:50:00,231.29,232.26,231.23,232.26,2100.0,231.29,232.26,231.23,232.26,2100.0
2023-09-28 09:55:00,232.22,232.38,232.03,232.1,2360.0,232.22,232.38,232.03,232.1,2360.0
2023-09-28 10:00:00,232.21,232.99,232.2,232.99,5490.0,232.21,232.99,232.2,232.99,5490.0
2023-09-28 10:05:00,232.98,233.46,232.69,233.2,11683.0,232.98,233.46,232.69,233.2,11683.0
2023-09-28 10:10:00,233.25,233.26,232.23,232.23,8717.0,233.25,233.26,232.23,232.23,8717.0
2023-09-28 10:15:00,232.35,232.35,231.56,231.83,1334.0,232.35,232.35,231.56,231.83,1334.0
2023-09-28 10:20:00,231.98,232.2,231.57,231.66,6531.0,231.98,232.2,231.57,231.66,6531.0
2023-09-28 10:25:00,231.66,232.16,231.29,231.94,6411.0,231.66,232.16,231.29,231.94,6411.0
2023-09-28 10:30:00,231.76,231.87,231.3,231.59,4880.0,231.76,231.87,231.3,231.59,4880.0
2023-09-28 10:35:00,231.6,232.03,231.53,232.03,8681.0,231.6,232.03,231.53,232.03,8681.0
2023-09-28 10:40:00,232.08,232.4,231.75,232.32,3568.0,232.08,232.4,231.75,232.32,3568.0
2023-09-28 10:45:00,232.29,232.67,232.1,232.67,4354.0,232.29,232.67,232.1,232.67,4354.0
2023-09-28 10:50:00,232.68,232.68,232.28,232.29,2338.0,232.68,232.68,232.28,232.29,2338.0
2023-09-28 10:55:00,232.17,233.03,232.11,232.93,11967.0,232.17,233.03,232.11,232.93,11967.0
2023-09-28 11:00:00,232.99,232.99,232.5,232.57,5513.0,232.99,232.99,232.5,232.57,5513.0
2023-09-28 11:05:00,232.66,233.53,232.66,233.11,6101.0,232.66,233.53,232.66,233.11,6101.0
2023-09-28 11:10:00,233.01,233.24,232.82,233.24,2410.0,233.01,233.24,232.82,233.24,2410.0
2023-09-28 11:15:00,233.15,233.17,232.84,233.16,3360.0,233.15,233.17,232.84,233.16,3360.0
2023-09-28 11:20:00,233.04,234.02,233.03,233.99,5121.0,233.04,234.02,233.03,233.99,5121.0
2023-09-28 11:25:00,234.15,234.15,233.83,233.94,3013.0,234.15,234.15,233.83,233.94,3013.0
2023-09-28 11:30:00,233.8,234.56,233.8,234.43,3735.0,233.8,234.56,233.8,234.43,3735.0
2023-09-28 11:35:00,234.51,234.6,234.31,234.46,3598.0,234.51,234.6,234.31,234.46,3598.0
2023-09-28 11:40:00,234.64,234.97,234.64,234.97,3326.0,234.64,234.97,234.64,234.97,3326.0
2023-09-28 11:45:00,234.96,235.17,234.91,235.13,2786.0,234.96,235.17,234.91,235.13,2786.0
2023-09-28 11:50:00,235.04,235.3,235.04,235.23,2718.0,235.04,235.3,235.04,235.23,2718.0
2023-09-28 11:55:00,235.22,235.47,235.04,235.47,2585.0,235.22,235.47,235.04,235.47,2585.0
2023-09-28 12:00:00,235.5,235.5,234.95,234.95,5004.0,235.5,235.5,234.95,234.95,5004.0
2023-09-28 12:05:00,234.91,235.04,234.87,234.96,861.0,234.91,235.04,234.87,234.96,861.0
2023-09-28 12:10:00,234.89,235.23,234.89,235.1,3407.0,234.89,235.23,234.89,235.1,3407.0
2023-09-28 12:15:00,235.2,235.24,234.97,235.1,2842.0,235.2,235.24,234.97,235.1,2842.0
2023-09-28 12:20:00,235.06,235.39,235.01,235.39,1863.0,235.06,235.39,235.01,235.39,1863.0
2023-09-28 12:25:00,235.3,235.73,235.29,235.57,6655.0,235.3,235.73,235.29,235.57,6655.0
2023-09-28 12:30:00,235.61,235.61,235.33,235.42,1205.0,235.61,235.61,235.33,235.42,1205.0
2023-09-28 12:35:00,235.5,235.68,235.45,235.53,2041.0,235.5,235.68,235.45,235.53,2041.0
2023-09-28 12:40:00,235.57,236.22,235.51,235.65,12324.0,235.57,236.22,235.51,235.65,12324.0
2023-09-28 12:45:00,235.63,235.63,235.15,235.15,1932.0,235.63,235.63,235.15,235.15,1932.0
2023-09-28 12:50:00,235.18,235.46,234.97,234.97,3638.0,235.18,235.46,234.97,234.97,3638.0
2023-09-28 12:55:00,235.11,235.38,235.02,235.22,1400.0,235.11,235.38,235.02,235.22,1400.0
2023-09-28 13:00:00,235.31,235.37,235.1,235.1,3600.0,235.31,235.37,235.1,235.1,3600.0
2023-09-28 13:05:00,235.11,235.3,234.83,235.27,3207.0,235.11,235.3,234.83,235.27,3207.0
2023-09-28 13:10:00,235.35,235.44,235.02,235.19,2124.0,235.35,235.44,235.02,235.19,2124.0
2023-09-28 13:15:00,235.2,235.24,234.96,234.96,2576.0,235.2,235.24,234.96,234.96,2576.0
2023-09-28 13:20:00,235.01,235.19,235.01,235.19,1854.0,235.01,235.19,235.01,235.19,1854.0
2023-09-28 13:25:00,235.14,235.14,234.87,234.88,4775.0,235.14,235.14,234.87,234.88,4775.0
2023-09-28 13:30:00,234.87,235.01,234.71,234.88,6943.0,234.87,235.01,234.71,234.88,6943.0
2023-09-28 13:35:00,234.75,234.87,234.61,234.82,4801.0,234.75,234.87,234.61,234.82,4801.0
2023-09-28 13:40:00,234.74,234.74,234.05,234.05,3067.0,234.74,234.74,234.05,234.05,3067.0
2023-09-28 13:45:00,234.05,234.67,234.04,234.56,4855.0,234.05,234.67,234.04,234.56,4855.0
2023-09-28 13:50:00,234.79,234.79,234.48,234.52,900.0,234.79,234.79,234.48,234.52,900.0
2023-09-28 13:55:00,234.28,234.28,234.23,234.23,500.0,234.28,234.28,234.23,234.23,500.0
2023-09-28 14:00:00,234.18,234.29,233.91,233.94,4038.0,234.18,234.29,233.91,233.94,4038.0
2023-09-28 14:05:00,233.77,234.38,233.76,234.26,3682.0,233.77,234.38,233.76,234.26,3682.0
2023-09-28 14:10:00,234.16,234.24,233.9,234.24,2126.0,234.16,234.24,233.9,234.24,2126.0
2023-09-28 14:15:00,234.39,234.69,234.38,234.54,3034.0,234.39,234.69,234.38,234.54,3034.0
2023-09-28 14:20:00,234.44,234.48,234.35,234.42,3261.0,234.44,234.48,234.35,234.42,3261.0
2023-09-28 14:25:00,234.37,234.61,234.32,234.51,3571.0,234.37,234.61,234.32,234.51,3571.0
2023-09-28 14:30:00,234.42,234.47,234.02,234.02,3034.0,234.42,234.47,234.02,234.02,3034.0
2023-09-28 14:35:00,233.98,234.08,233.79,234.08,1787.0,233.98,234.08,233.79,234.08,1787.0
2023-09-28 14:40:00,233.99,234.23,233.98,233.99,2111.0,233.99,234.23,233.98,233.99,2111.0
2023-09-28 14:45:00,233.99,233.99,233.63,233.77,2300.0,233.99,233.99,233.63,233.77,2300.0
2023-09-28 14:50:00,233.85,234.06,233.75,233.81,3061.0,233.85,234.06,233.75,233.81,3061.0
2023-09-28 14:55:00,233.79,234.08,233.74,234.08,4378.0,233.79,234.08,233.74,234.08,4378.0
2023-09-28 15:00:00,234.1,234.1,233.93,234.1,2630.0,234.1,234.1,233.93,234.1,2630.0
2023-09-28 15:05:00,234.14,234.16,233.85,233.89,10971.0,234.14,234.16,233.85,233.89,10971.0
2023-09-28 15:10:00,233.85,234.34,233.85,234.34,14943.0,233.85,234.34,233.85,234.34,14943.0
2023-09-28 15:15:00,234.23,234.68,234.16,234.54,3958.0,234.23,234.68,234.16,234.54,3958.0
2023-09-28 15:20:00,234.54,234.78,234.51,234.71,6938.0,234.54,234.78,234.51,234.71,6938.0
2023-09-28 15:25:00,234.71,234.75,234.59,234.73,16557.0,234.71,234.75,234.59,234.73,16557.0
2023-09-28 15:30:00,234.78,234.87,234.47,234.5,8985.0,234.78,234.87,234.47,234.5,8985.0
2023-09-28 15:35:00,234.46,234.47,233.7,233.71,11638.0,234.46,234.47,233.7,233.71,11638.0
2023-09-28 15:40:00,233.73,234.08,233.73,234.0,4969.0,233.73,234.08,233.73,234.0,4969.0
2023-09-28 15:45:00,234.13,234.13,233.8,233.88,9360.0,234.13,234.13,233.8,233.88,9360.0
2023-09-28 15:50:00,233.92,234.27,233.88,234.04,19063.0,233.92,234.27,233.88,234.04,19063.0
2023-09-28 15:55:00,234.14,234.35,233.86,233.92,32655.0,234.14,234.35,233.86,233.92,32655.0
2023-09-29 09:30:00,236.68,237.71,236.35,236.84,16109.0,236.68,237.71,236.35,236.84,16109.0
2023-09-29 09:35:00,237.0,237.0,235.94,236.03,2012.0,237.0,237.0,235.94,236.03,2012.0
2023-09-29 09:40:00,235.9,236.51,235.82,236.2,6360.0,235.9,236.51,235.82,236.2,6360.0
2023-09-29 09:45:00,236.2,237.49,235.9,237.39,7473.0,236.2,237.49,235.9,237.39,7473.0
2023-09-29 09:50:00,237.41,237.72,236.77,237.65,4798.0,237.41,237.72,236.77,237.65,4798.0
2023-09-29 09:55:00,237.67,238.23,237.5,237.67,12054.0,237.67,238.23,237.5,237.67,12054.0
2023-09-29 10:00:00,237.86,238.86,237.8,238.82,9324.0,237.86,238.86,237.8,238.82,9324.0
2023-09-29 10:05:00,238.84,239.12,238.69,238.93,8720.0,238.84,239.12,238.69,238.93,8720.0
2023-09-29 10:10:00,238.96,239.04,238.04,238.25,6648.0,238.96,239.04,238.04,238.25,6648.0
2023-09-29 10:15:00,238.25,238.47,237.29,237.68,5110.0,238.25,238.47,237.29,237.68,5110.0
2023-09-29 10:20:00,237.51,237.78,236.87,236.87,1254.0,237.51,237.78,236.87,236.87,1254.0
2023-09-29 10:25:00,236.6,236.66,236.25,236.3,2264.0,236.6,236.66,236.25,236.3,2264.0
2023-09-29 10:30:00,236.27,236.74,236.27,236.67,3040.0,236.27,236.74,236.27,236.67,3040.0
2023-09-29 10:35:00,236.63,236.64,236.1,236.16,2041.0,236.63,236.64,236.1,236.16,2041.0
2023-09-29 10:40:00,236.07,236.7,236.07,236.7,3868.0,236.07,236.7,236.07,236.7,3868.0
2023-09-29 10:45:00,236.76,236.93,236.58,236.7,3500.0,236.76,236.93,236.58,236.7,3500.0
2023-09-29 10:50:00,236.74,236.81,236.25,236.47,2257.0,236.74,236.81,236.25,236.47,2257.0
2023-09-29 10:55:00,236.73,236.73,235.95,236.32,1800.0,236.73,236.73,235.95,236.32,1800.0
2023-09-29 11:00:00,236.25,236.36,236.1,236.12,1105.0,236.25,236.36,236.1,236.12,1105.0
2023-09-29 11:05:00,236.2,236.44,236.13,236.44,1800.0,236.2,236.44,236.13,236.44,1800.0
2023-09-29 11:10:00,236.38,236.49,236.02,236.02,2000.0,236.38,236.49,236.02,236.02,2000.0
2023-09-29 11:15:00,235.75,235.88,235.4,235.88,2136.0,235.75,235.88,235.4,235.88,2136.0
2023-09-29 11:20:00,236.05,236.55,236.03,236.46,2100.0,236.05,236.55,236.03,236.46,2100.0
2023-09-29 11:25:00,236.55,236.61,235.71,235.83,2403.0,236.55,236.61,235.71,235.83,2403.0
2023-09-29 11:30:00,235.84,235.88,235.69,235.82,1092.0,235.84,235.88,235.69,235.82,1092.0
2023-09-29 11:35:00,235.79,235.85,235.6,235.74,2200.0,235.79,235.85,235.6,235.74,2200.0
2023-09-29 11:40:00,235.73,235.75,235.21,235.22,2905.0,235.73,235.75,235.21,235.22,2905.0
2023-09-29 11:45:00,235.41,235.55,235.22,235.22,2106.0,235.41,235.55,235.22,235.22,2106.0
2023-09-29 11:50:00,235.32,235.48,234.89,234.97,2500.0,235.32,235.48,234.89,234.97,2500.0
2023-09-29 11:55:00,234.98,235.39,234.98,235.36,1050.0,234.98,235.39,234.98,235.36,1050.0
2023-09-29 12:00:00,235.34,235.34,235.02,235.21,2019.0,235.34,235.34,235.02,235.21,2019.0
2023-09-29 12:05:00,235.29,235.52,235.05,235.06,2119.0,235.29,235.52,235.05,235.06,2119.0
2023-09-29 12:10:00,235.04,235.27,234.96,235.01,3360.0,235.04,235.27,234.96,235.01,3360.0
2023-09-29 12:15:00,235.05,235.46,234.96,235.46,1308.0,235.05,235.46,234.96,235.46,1308.0
2023-09-29 12:20:00,235.52,235.81,235.52,235.81,1200.0,235.52,235.81,235.52,235.81,1200.0
2023-09-29 12:25:00,235.95,235.95,235.62,235.73,2430.0,235.95,235.95,235.62,235.73,2430.0
2023-09-29 12:30:00,235.7,235.91,235.58,235.58,1100.0,235.7,235.91,235.58,235.58,1100.0
2023-09-29 12:35:00,235.75,235.89,235.61,235.63,1411.0,235.75,235.89,235.61,235.63,1411.0
2023-09-29 12:40:00,235.74,235.85,235.36,235.36,1000.0,235.74,235.85,235.36,235.36,1000.0
2023-09-29 12:45:00,235.64,235.64,234.86,234.99,1300.0,235.64,235.64,234.86,234.99,1300.0
2023-09-29 12:50:00,235.04,235.11,234.57,234.64,1463.0,235.04,235.11,234.57,234.64,1463.0
2023-09-29 12:55:00,234.74,234.84,234.66,234.68,1551.0,234.74,234.84,234.66,234.68,1551.0
2023-09-29 13:00:00,234.73,234.78,234.41,234.41,3664.0,234.73,234.78,234.41,234.41,3664.0
2023-09-29 13:05:00,234.35,234.52,234.1,234.27,2109.0,234.35,234.52,234.1,234.27,2109.0
2023-09-29 13:10:00,234.09,234.33,233.89,233.89,1296.0,234.09,234.33,233.89,233.89,1296.0
2023-09-29 13:15:00,233.98,234.17,233.77,233.94,1200.0,233.98,234.17,233.77,233.94,1200.0
2023-09-29 13:20:00,233.83,234.01,233.68,233.68,755.0,233.83,234.01,233.68,233.68,755.0
2023-09-29 13:25:00,233.9,234.05,233.8,234.0,5310.0,233.9,234.05,233.8,234.0,5310.0
2023-09-29 13:30:00,234.13,234.29,233.9,233.92,1609.0,234.13,234.29,233.9,233.92,1609.0
2023-09-29 13:35:00,234.14,234.14,233.89,234.06,1853.0,234.14,234.14,233.89,234.06,1853.0
2023-09-29 13:40:00,233.89,234.1,233.89,234.09,800.0,233.89,234.1,233.89,234.09,800.0
2023-09-29 13:45:00,234.1,234.15,233.65,233.83,2426.0,234.1,234.15,233.65,233.83,2426.0
2023-09-29 13:50:00,233.66,233.76,233.53,233.76,600.0,233.66,233.76,233.53,233.76,600.0
2023-09-29 13:55:00,233.9,233.9,233.71,233.71,1129.0,233.9,233.9,233.71,233.71,1129.0
2023-09-29 14:00:00,233.46,233.73,233.36,233.73,1200.0,233.46,233.73,233.36,233.73,1200.0
2023-09-29 14:05:00,233.98,233.99,233.67,233.67,6230.0,233.98,233.99,233.67,233.67,6230.0
2023-09-29 14:10:00,233.43,233.94,233.43,233.84,1700.0,233.43,233.94,233.43,233.84,1700.0
2023-09-29 14:15:00,233.76,233.76,233.37,233.7,1888.0,233.76,233.76,233.37,233.7,1888.0
2023-09-29 14:20:00,233.54,233.95,233.54,233.95,1537.0,233.54,233.95,233.54,233.95,1537.0
2023-09-29 14:25:00,233.86,233.92,233.25,233.25,1886.0,233.86,233.92,233.25,233.25,1886.0
2023-09-29 14:30:00,233.46,233.64,233.12,233.64,2460.0,233.46,233.64,233.12,233.64,2460.0
2023-09-29 14:35:00,233.65,233.66,233.47,233.55,1801.0,233.65,233.66,233.47,233.55,1801.0
2023-09-29 14:40:00,233.6,234.13,233.6,234.13,3801.0,233.6,234.13,233.6,234.13,3801.0
2023-09-29 14:45:00,234.22,234.22,233.93,234.03,1512.0,234.22,234.22,233.93,234.03,1512.0
2023-09-29 14:50:00,233.9,233.96,233.74,233.95,3598.0,233.9,233.96,233.74,233.95,3598.0
2023-09-29 14:55:00,233.88,234.28,233.87,234.28,1913.0,233.88,234.28,233.87,234.28,1913.0
2023-09-29 15:00:00,234.31,234.39,233.69,233.7,1950.0,234.31,234.39,233.69,233.7,1950.0
2023-09-29 15:05:00,233.69,233.98,233.68,233.84,4774.0,233.69,233.98,233.68,233.84,4774.0
2023-09-29 15:10:00,233.73,234.36,233.7,234.13,4656.0,233.73,234.36,233.7,234.13,4656.0
2023-09-29 15:15:00,234.12,234.25,234.04,234.05,2323.0,234.12,234.25,234.04,234.05,2323.0
2023-09-29 15:20:00,234.09,234.09,233.89,233.9,1310.0,234.09,234.09,233.89,233.9,1310.0
2023-09-29 15:25:00,233.84,234.37,233.7,234.37,4748.0,233.84,234.37,233.7,234.37,4748.0
2023-09-29 15:30:00,234.34,234.36,234.11,234.19,13159.0,234.34,234.36,234.11,234.19,13159.0
2023-09-29 15:35:00,234.11,234.35,234.09,234.35,4347.0,234.11,234.35,234.09,234.35,4347.0
2023-09-29 15:40:00,234.34,234.42,233.88,233.88,3090.0,234.34,234.42,233.88,233.88,3090.0
2023-09-29 15:45:00,234.03,234.39,234.03,234.34,4316.0,234.03,234.39,234.03,234.34,4316.0
2023-09-29 15:50:00,234.17,235.07,234.15,234.28,12598.0,234.17,235.07,234.15,234.28,12598.0
2023-09-29 15:55:00,234.05,234.47,233.79,234.3,40153.0,234.05,234.47,233.79,234.3,40153.0
2023-10-02 09:30:00,235.44,237.78,235.18,237.21,32853.0,235.44,237.78,235.18,237.21,32853.0
2023-10-02 09:35:00,237.03,237.79,236.54,237.64,4448.0,237.03,237.79,236.54,237.64,4448.0
2023-10-02 09:40:00,237.54,237.8,237.24,237.55,4800.0,237.54,237.8,237.24,237.55,4800.0
2023-10-02 09:45:00,237.46,237.53,237.0,237.42,3788.0,237.46,237.53,237.0,237.42,3788.0
2023-10-02 09:50:00,237.22,237.52,237.11,237.14,3500.0,237.22,237.52,237.11,237.14,3500.0
2023-10-02 09:55:00,236.97,237.29,236.58,236.69,10457.0,236.97,237.29,236.58,236.69,10457.0
2023-10-02 10:00:00,236.84,236.84,236.28,236.64,4534.0,236.84,236.84,236.28,236.64,4534.0
2023-10-02 10:05:00,236.81,236.82,236.54,236.67,2602.0,236.81,236.82,236.54,236.67,2602.0
2023-10-02 10:10:00,236.55,236.64,235.91,235.91,4132.0,236.55,236.64,235.91,235.91,4132.0
2023-10-02 10:15:00,235.94,236.43,235.93,236.08,1746.0,235.94,236.43,235.93,236.08,1746.0
2023-10-02 10:20:00,235.91,236.19,235.7,235.88,1169.0,235.91,236.19,235.7,235.88,1169.0
2023-10-02 10:25:00,235.95,236.51,235.86,235.96,4279.0,235.95,236.51,235.86,235.96,4279.0
2023-10-02 10:30:00,235.73,235.75,235.02,235.67,8212.0,235.73,235.75,235.02,235.67,8212.0
2023-10-02 10:35:00,235.82,235.87,235.45,235.71,3061.0,235.82,235.87,235.45,235.71,3061.0
2023-10-02 10:40:00,236.03,236.03,235.33,235.44,2120.0,236.03,236.03,235.33,235.44,2120.0
2023-10-02 10:45:00,235.65,236.01,235.6,235.82,1800.0,235.65,236.01,235.6,235.82,1800.0
2023-10-02 10:50:00,235.87,236.28,235.85,235.86,2600.0,235.87,236.28,235.85,235.86,2600.0
2023-10-02 10:55:00,235.84,235.9,235.54,235.54,910.0,235.84,235.9,235.54,235.54,910.0
2023-10-02 11:00:00,235.55,236.46,235.43,236.29,2200.0,235.55,236.46,235.43,236.29,2200.0
2023-10-02 11:05:00,236.12,236.17,235.71,235.98,1248.0,236.12,236.17,235.71,235.98,1248.0
2023-10-02 11:10:00,235.98,236.69,235.98,236.69,4091.0,235.98,236.69,235.98,236.69,4091.0
2023-10-02 11:15:00,236.63,237.21,236.63,237.1,1212.0,236.63,237.21,236.63,237.1,1212.0
2023-10-02 11:20:00,237.21,237.76,237.05,237.76,1761.0,237.21,237.76,237.05,237.76,1761.0
2023-10-02 11:25:00,237.86,237.87,237.62,237.74,1680.0,237.86,237.87,237.62,237.74,1680.0
2023-10-02 11:30:00,237.8,237.8,237.39,237.42,1900.0,237.8,237.8,237.39,237.42,1900.0
2023-10-02 11:35:00,237.43,237.78,237.37,237.6,4249.0,237.43,237.78,237.37,237.6,4249.0
2023-10-02 11:40:00,237.71,237.87,237.33,237.33,2473.0,237.71,237.87,237.33,237.33,2473.0
2023-10-02 11:45:00,237.25,237.25,237.0,237.06,903.0,237.25,237.25,237.0,237.06,903.0
2023-10-02 11:50:00,237.11,237.16,236.25,236.26,1400.0,237.11,237.16,236.25,236.26,1400.0
2023-10-02 11:55:00,236.12,236.29,235.9,236.07,1233.0,236.12,236.29,235.9,236.07,1233.0
2023-10-02 12:00:00,236.06,236.22,235.3,235.37,9416.0,236.06,236.22,235.3,235.37,9416.0
2023-10-02 12:05:00,235.53,235.55,234.86,234.86,27022.0,235.53,235.55,234.86,234.86,27022.0
2023-10-02 12:10:00,234.65,235.22,234.6,235.12,8454.0,234.65,235.22,234.6,235.12,8454.0
2023-10-02 12:15:00,235.15,235.68,235.0,235.26,4723.0,235.15,235.68,235.0,235.26,4723.0
2023-10-02 12:20:00,235.18,235.18,235.07,235.11,576.0,235.18,235.18,235.07,235.11,576.0
2023-10-02 12:25:00,235.19,235.46,235.07,235.35,2700.0,235.19,235.46,235.07,235.35,2700.0
2023-10-02 12:30:00,235.21,235.36,235.16,235.36,629.0,235.21,235.36,235.16,235.36,629.0
2023-10-02 12:35:00,235.46,235.53,235.29,235.53,2640.0,235.46,235.53,235.29,235.53,2640.0
2023-10-02 12:40:00,235.24,235.32,235.12,235.12,1844.0,235.24,235.32,235.12,235.12,1844.0
2023-10-02 12:45:00,234.87,235.24,234.81,234.81,3700.0,234.87,235.24,234.81,234.81,3700.0
2023-10-02 12:50:00,234.92,234.92,234.89,234.9,500.0,234.92,234.92,234.89,234.9,500.0
2023-10-02 12:55:00,235.03,235.03,235.01,235.01,300.0,235.03,235.03,235.01,235.01,300.0
2023-10-02 13:00:00,235.0,235.23,234.97,235.16,4384.0,235.0,235.23,234.97,235.16,4384.0
2023-10-02 13:05:00,234.99,234.99,234.49,234.78,2823.0,234.99,234.99,234.49,234.78,2823.0
2023-10-02 13:10:00,234.66,234.73,234.48,234.56,2348.0,234.66,234.73,234.48,234.56,2348.0
2023-10-02 13:15:00,234.6,235.07,234.6,235.01,3127.0,234.6,235.07,234.6,235.01,3127.0
2023-10-02 13:20:00,234.99,235.08,234.87,235.01,914.0,234.99,235.08,234.87,235.01,914.0
2023-10-02 13:25:00,235.09,235.16,235.0,235.04,803.0,235.09,235.16,235.0,235.04,803.0
2023-10-02 13:30:00,235.24,235.33,235.07,235.07,800.0,235.24,235.33,235.07,235.07,800.0
2023-10-02 13:35:00,235.02,235.05,234.89,234.94,816.0,235.02,235.05,234.89,234.94,816.0
2023-10-02 13:40:00,235.0,235.12,235.0,235.12,567.0,235.0,235.12,235.0,235.12,567.0
2023-10-02 13:45:00,235.09,235.09,234.92,235.02,904.0,235.09,235.09,234.92,235.02,904.0
2023-10-02 13:50:00,234.89,235.28,234.89,235.26,1569.0,234.89,235.28,234.89,235.26,1569.0
2023-10-02 13:55:00,235.35,235.5,235.2,235.23,1628.0,235.35,235.5,235.2,235.23,1628.0
2023-10-02 14:00:00,235.25,235.26,235.12,235.15,943.0,235.25,235.26,235.12,235.15,943.0
2023-10-02 14:05:00,235.13,235.34,235.1,235.17,1053.0,235.13,235.34,235.1,235.17,1053.0
2023-10-02 14:10:00,235.3,236.22,235.3,236.21,4035.0,235.3,236.22,235.3,236.21,4035.0
2023-10-02 14:15:00,236.23,236.42,235.86,235.89,8473.0,236.23,236.42,235.86,235.89,8473.0
2023-10-02 14:20:00,235.88,235.89,235.56,235.73,3298.0,235.88,235.89,235.56,235.73,3298.0
2023-10-02 14:25:00,235.74,235.94,235.65,235.7,2737.0,235.74,235.94,235.65,235.7,2737.0
2023-10-02 14:30:00,235.54,235.65,235.42,235.65,1701.0,235.54,235.65,235.42,235.65,1701.0
2023-10-02 14:35:00,235.67,235.69,235.39,235.4,1900.0,235.67,235.69,235.39,235.4,1900.0
2023-10-02 14:40:00,235.28,235.33,235.01,235.13,1705.0,235.28,235.33,235.01,235.13,1705.0
2023-10-02 14:45:00,235.26,235.4,235.1,235.22,1600.0,235.26,235.4,235.1,235.22,1600.0
2023-10-02 14:50:00,235.13,235.5,235.12,235.21,2353.0,235.13,235.5,235.12,235.21,2353.0
2023-10-02 14:55:00,235.17,235.27,235.09,235.19,1594.0,235.17,235.27,235.09,235.19,1594.0
2023-10-02 15:00:00,235.18,235.31,234.62,234.76,1801.0,235.18,235.31,234.62,234.76,1801.0
2023-10-02 15:05:00,234.83,235.17,234.71,235.12,2088.0,234.83,235.17,234.71,235.12,2088.0
2023-10-02 15:10:00,235.09,235.48,235.02,235.08,2003.0,235.09,235.48,235.02,235.08,2003.0
2023-10-02 15:15:00,235.12,235.29,235.02,235.04,2633.0,235.12,235.29,235.02,235.04,2633.0
2023-10-02 15:20:00,235.08,235.57,235.08,235.57,600.0,235.08,235.57,235.08,235.57,600.0
2023-10-02 15:25:00,235.39,235.39,235.13,235.21,2794.0,235.39,235.39,235.13,235.21,2794.0
2023-10-02 15:30:00,235.36,235.66,235.17,235.61,1700.0,235.36,235.66,235.17,235.61,1700.0
2023-10-02 15:35:00,235.57,235.57,235.31,235.51,2102.0,235.57,235.57,235.31,235.51,2102.0
2023-10-02 15:40:00,235.63,235.63,235.33,235.5,3157.0,235.63,235.63,235.33,235.5,3157.0
2023-10-02 15:45:00,235.52,235.64,235.44,235.55,2200.0,235.52,235.64,235.44,235.55,2200.0
2023-10-02 15:50:00,235.54,236.13,235.51,236.09,11458.0,235.54,236.13,235.51,236.09,11458.0
2023-10-02 15:55:00,236.21,236.53,236.14,236.49,38384.0,236.21,236.53,236.14,236.49,38384.0
2023-10-03 09:30:00,233.63,236.07,233.56,235.79,18951.0,233.63,236.07,233.56,235.79,18951.0
2023-10-03 09:35:00,235.79,236.32,235.26,236.26,6702.0,235.79,236.32,235.26,236.26,6702.0
2023-10-03 09:40:00,236.31,236.39,235.23,235.73,7572.0,236.31,236.39,235.23,235.73,7572.0
2023-10-03 09:45:00,235.85,236.56,235.85,236.56,4637.0,235.85,236.56,235.85,236.56,4637.0
2023-10-03 09:50:00,236.56,236.91,236.55,236.91,4118.0,236.56,236.91,236.55,236.91,4118.0
2023-10-03 09:55:00,237.04,237.12,236.3,236.56,2350.0,237.04,237.12,236.3,236.56,2350.0
2023-10-03 10:00:00,236.43,236.43,234.78,234.95,4703.0,236.43,236.43,234.78,234.95,4703.0
2023-10-03 10:05:00,234.87,235.08,234.02,234.18,5352.0,234.87,235.08,234.02,234.18,5352.0
2023-10-03 10:10:00,234.09,234.46,233.31,233.44,10211.0,234.09,234.46,233.31,233.44,10211.0
2023-10-03 10:15:00,233.33,233.35,232.44,232.51,16796.0,233.33,233.35,232.44,232.51,16796.0
2023-10-03 10:20:00,232.66,233.03,232.37,232.61,11124.0,232.66,233.03,232.37,232.61,11124.0
2023-10-03 10:25:00,232.81,233.18,232.55,232.77,1807.0,232.81,233.18,232.55,232.77,1807.0
2023-10-03 10:30:00,232.53,232.91,232.32,232.91,3802.0,232.53,232.91,232.32,232.91,3802.0
2023-10-03 10:35:00,232.79,232.94,231.88,232.07,5967.0,232.79,232.94,231.88,232.07,5967.0
2023-10-03 10:40:00,231.77,232.22,231.77,232.22,5325.0,231.77,232.22,231.77,232.22,5325.0
2023-10-03 10:45:00,232.2,232.23,231.48,231.83,3830.0,232.2,232.23,231.48,231.83,3830.0
2023-10-03 10:50:00,231.78,232.06,231.63,232.06,2731.0,231.78,232.06,231.63,232.06,2731.0
2023-10-03 10:55:00,232.07,232.12,231.8,231.9,7583.0,232.07,232.12,231.8,231.9,7583.0
2023-10-03 11:00:00,231.81,232.0,231.47,231.89,10486.0,231.81,232.0,231.47,231.89,10486.0
2023-10-03 11:05:00,231.98,232.2,231.72,232.1,5300.0,231.98,232.2,231.72,232.1,5300.0
2023-10-03 11:10:00,232.12,232.36,232.0,232.1,4986.0,232.12,232.36,232.0,232.1,4986.0
2023-10-03 11:15:00,232.05,232.13,231.67,231.76,2284.0,232.05,232.13,231.67,231.76,2284.0
2023-10-03 11:20:00,231.79,231.99,231.67,231.8,2950.0,231.79,231.99,231.67,231.8,2950.0
2023-10-03 11:25:00,231.9,231.9,231.34,231.34,6359.0,231.9,231.9,231.34,231.34,6359.0
2023-10-03 11:30:00,231.33,231.51,230.84,230.84,3853.0,231.33,231.51,230.84,230.84,3853.0
2023-10-03 11:35:00,230.94,230.96,230.59,230.7,3306.0,230.94,230.96,230.59,230.7,3306.0
2023-10-03 11:40:00,230.84,230.93,230.8,230.87,4478.0,230.84,230.93,230.8,230.87,4478.0
2023-10-03 11:45:00,230.67,230.81,230.55,230.69,4036.0,230.67,230.81,230.55,230.69,4036.0
2023-10-03 11:50:00,230.68,230.86,230.51,230.59,5373.0,230.68,230.86,230.51,230.59,5373.0
2023-10-03 11:55:00,230.59,230.7,230.39,230.51,7486.0,230.59,230.7,230.39,230.51,7486.0
2023-10-03 12:00:00,230.62,231.0,230.62,231.0,2237.0,230.62,231.0,230.62,231.0,2237.0
2023-10-03 12:05:00,230.9,230.9,230.4,230.4,600.0,230.9,230.9,230.4,230.4,600.0
2023-10-03 12:10:00,230.27,230.7,230.24,230.67,2400.0,230.27,230.7,230.24,230.67,2400.0
2023-10-03 12:15:00,230.75,231.11,230.66,230.84,3597.0,230.75,231.11,230.66,230.84,3597.0
2023-10-03 12:20:00,230.81,230.93,230.79,230.85,900.0,230.81,230.93,230.79,230.85,900.0
2023-10-03 12:25:00,230.91,230.91,230.45,230.47,5441.0,230.91,230.91,230.45,230.47,5441.0
2023-10-03 12:30:00,230.42,230.66,230.18,230.18,4316.0,230.42,230.66,230.18,230.18,4316.0
2023-10-03 12:35:00,230.2,230.27,229.89,230.19,4930.0,230.2,230.27,229.89,230.19,4930.0
2023-10-03 12:40:00,230.28,230.45,230.18,230.21,2858.0,230.28,230.45,230.18,230.21,2858.0
2023-10-03 12:45:00,230.25,230.51,230.05,230.5,3602.0,230.25,230.51,230.05,230.5,3602.0
2023-10-03 12:50:00,230.36,230.53,230.35,230.35,2600.0,230.36,230.53,230.35,230.35,2600.0
2023-10-03 12:55:00,230.2,230.45,230.07,230.07,2800.0,230.2,230.45,230.07,230.07,2800.0
2023-10-03 13:00:00,230.18,230.4,230.02,230.02,2400.0,230.18,230.4,230.02,230.02,2400.0
2023-10-03 13:05:00,230.05,230.07,229.48,229.48,3802.0,230.05,230.07,229.48,229.48,3802.0
2023-10-03 13:10:00,229.49,229.6,229.28,229.49,5071.0,229.49,229.6,229.28,229.49,5071.0
2023-10-03 13:15:00,229.44,229.52,229.08,229.17,2206.0,229.44,229.52,229.08,229.17,2206.0
2023-10-03 13:20:00,229.07,229.1,228.78,229.1,5383.0,229.07,229.1,228.78,229.1,5383.0
2023-10-03 13:25:00,229.01,229.14,228.69,228.81,2678.0,229.01,229.14,228.69,228.81,2678.0
2023-10-03 13:30:00,228.88,229.05,228.76,228.98,3928.0,228.88,229.05,228.76,228.98,3928.0
2023-10-03 13:35:00,228.94,228.98,228.72,228.72,1000.0,228.94,228.98,228.72,228.72,1000.0
2023-10-03 13:40:00,228.89,229.09,228.88,229.05,2528.0,228.89,229.09,228.88,229.05,2528.0
2023-10-03 13:45:00,229.05,229.05,228.67,228.76,2398.0,229.05,229.05,228.67,228.76,2398.0
2023-10-03 13:50:00,228.72,228.83,228.59,228.72,2100.0,228.72,228.83,228.59,228.72,2100.0
2023-10-03 13:55:00,228.69,228.73,228.47,228.5,2452.0,228.69,228.73,228.47,228.5,2452.0
2023-10-03 14:00:00,228.5,228.69,228.33,228.39,3465.0,228.5,228.69,228.33,228.39,3465.0
2023-10-03 14:05:00,228.39,228.39,228.2,228.32,1751.0,228.39,228.39,228.2,228.32,1751.0
2023-10-03 14:10:00,228.39,228.44,228.21,228.21,2510.0,228.39,228.44,228.21,228.21,2510.0
2023-10-03 14:15:00,228.19,228.19,227.89,228.03,2418.0,228.19,228.19,227.89,228.03,2418.0
2023-10-03 14:20:00,227.98,228.23,227.9,228.16,2393.0,227.98,228.23,227.9,228.16,2393.0
2023-10-03 14:25:00,228.16,228.39,228.15,228.27,8052.0,228.16,228.39,228.15,228.27,8052.0
2023-10-03 14:30:00,228.27,228.71,228.26,228.51,3944.0,228.27,228.71,228.26,228.51,3944.0
2023-10-03 14:35:00,228.56,228.81,228.47,228.77,4207.0,228.56,228.81,228.47,228.77,4207.0
2023-10-03 14:40:00,228.78,228.91,228.63,228.75,4495.0,228.78,228.91,228.63,228.75,4495.0
2023-10-03 14:45:00,228.76,228.85,228.59,228.76,2000.0,228.76,228.85,228.59,228.76,2000.0
2023-10-03 14:50:00,228.84,228.84,228.28,228.38,1440.0,228.84,228.84,228.28,228.38,1440.0
2023-10-03 14:55:00,228.33,228.41,228.25,228.26,2094.0,228.33,228.41,228.25,228.26,2094.0
2023-10-03 15:00:00,228.32,228.64,228.3,228.51,4418.0,228.32,228.64,228.3,228.51,4418.0
2023-10-03 15:05:00,228.5,228.5,228.03,228.12,4334.0,228.5,228.5,228.03,228.12,4334.0
2023-10-03 15:10:00,228.12,228.19,227.94,228.02,3289.0,228.12,228.19,227.94,228.02,3289.0
2023-10-03 15:15:00,227.95,228.35,227.89,228.28,7863.0,227.95,228.35,227.89,228.28,7863.0
2023-10-03 15:20:00,228.39,228.39,228.06,228.25,5891.0,228.39,228.39,228.06,228.25,5891.0
2023-10-03 15:25:00,228.09,228.12,227.82,227.85,4209.0,228.09,228.12,227.82,227.85,4209.0
2023-10-03 15:30:00,227.9,228.02,227.81,227.83,5233.0,227.9,228.02,227.81,227.83,5233.0
2023-10-03 15:35:00,227.78,228.15,227.77,227.96,7602.0,227.78,228.15,227.77,227.96,7602.0
2023-10-03 15:40:00,227.99,228.26,227.97,228.14,7374.0,227.99,228.26,227.97,228.14,7374.0
2023-10-03 15:45:00,228.14,228.23,228.02,228.12,9074.0,228.14,228.23,228.02,228.12,9074.0
2023-10-03 15:50:00,228.12,228.62,227.92,228.01,25887.0,228.12,228.62,227.92,228.01,25887.0
2023-10-03 15:55:00,228.16,228.79,228.07,228.71,54960.0,228.16,228.79,228.07,228.71,54960.0
2023-10-04 09:30:00,230.87,232.58,230.17,232.58,13634.0,230.87,232.58,230.17,232.58,13634.0
2023-10-04 09:35:00,232.43,233.3,232.43,232.91,5295.0,232.43,233.3,232.43,232.91,5295.0
2023-10-04 09:40:00,232.9,233.05,232.34,232.48,2692.0,232.9,233.05,232.34,232.48,2692.0
2023-10-04 09:45:00,232.64,233.14,232.56,232.99,4718.0,232.64,233.14,232.56,232.99,4718.0
2023-10-04 09:50:00,232.9,233.21,232.28,233.1,5335.0,232.9,233.21,232.28,233.1,5335.0
2023-10-04 09:55:00,233.23,233.25,232.79,232.99,5549.0,233.23,233.25,232.79,232.99,5549.0
2023-10-04 10:00:00,232.38,232.69,231.92,232.22,8064.0,232.38,232.69,231.92,232.22,8064.0
2023-10-04 10:05:00,232.36,232.77,232.15,232.44,6767.0,232.36,232.77,232.15,232.44,6767.0
2023-10-04 10:10:00,232.61,233.0,232.58,232.69,4970.0,232.61,233.0,232.58,232.69,4970.0
2023-10-04 10:15:00,232.32,232.36,232.0,232.24,2543.0,232.32,232.36,232.0,232.24,2543.0
2023-10-04 10:20:00,232.23,232.23,230.98,231.08,3232.0,232.23,232.23,230.98,231.08,3232.0
2023-10-04 10:25:00,231.08,231.28,230.42,230.42,1589.0,231.08,231.28,230.42,230.42,1589.0
2023-10-04 10:30:00,230.83,231.59,230.83,231.59,847.0,230.83,231.59,230.83,231.59,847.0
2023-10-04 10:35:00,232.13,232.34,232.03,232.08,700.0,232.13,232.34,232.03,232.08,700.0
2023-10-04 10:40:00,232.11,233.0,232.11,233.0,3341.0,232.11,233.0,232.11,233.0,3341.0
2023-10-04 10:45:00,232.96,233.08,232.19,232.34,9458.0,232.96,233.08,232.19,232.34,9458.0
2023-10-04 10:50:00,232.39,233.13,232.39,232.93,8586.0,232.39,233.13,232.39,232.93,8586.0
2023-10-04 10:55:00,232.73,232.79,232.38,232.74,2638.0,232.73,232.79,232.38,232.74,2638.0
2023-10-04 11:00:00,232.48,232.77,232.27,232.54,2000.0,232.48,232.77,232.27,232.54,2000.0
2023-10-04 11:05:00,232.54,232.77,232.27,232.71,2430.0,232.54,232.77,232.27,232.71,2430.0
2023-10-04 11:10:00,232.92,233.08,232.87,233.06,700.0,232.92,233.08,232.87,233.06,700.0
2023-10-04 11:15:00,233.0,233.38,232.83,233.38,2803.0,233.0,233.38,232.83,233.38,2803.0
2023-10-04 11:20:00,233.59,233.68,233.08,233.17,3579.0,233.59,233.68,233.08,233.17,3579.0
2023-10-04 11:25:00,233.29,233.5,233.27,233.44,1167.0,233.29,233.5,233.27,233.44,1167.0
2023-10-04 11:30:00,233.5,233.71,233.49,233.63,700.0,233.5,233.71,233.49,233.63,700.0
2023-10-04 11:35:00,233.6,234.15,233.52,234.15,2000.0,233.6,234.15,233.52,234.15,2000.0
2023-10-04 11:40:00,234.12,234.28,233.9,234.04,2500.0,234.12,234.28,233.9,234.04,2500.0
2023-10-04 11:45:00,234.13,234.73,234.06,234.35,1937.0,234.13,234.73,234.06,234.35,1937.0
2023-10-04 11:50:00,234.29,234.56,234.07,234.34,3616.0,234.29,234.56,234.07,234.34,3616.0
2023-10-04 11:55:00,234.47,234.72,234.44,234.57,2076.0,234.47,234.72,234.44,234.57,2076.0
2023-10-04 12:00:00,234.59,234.59,234.24,234.26,1807.0,234.59,234.59,234.24,234.26,1807.0
2023-10-04 12:05:00,234.13,234.33,234.07,234.25,2243.0,234.13,234.33,234.07,234.25,2243.0
2023-10-04 12:10:00,234.34,234.46,234.0,234.09,2674.0,234.34,234.46,234.0,234.09,2674.0
2023-10-04 12:15:00,234.05,234.3,233.94,234.3,3064.0,234.05,234.3,233.94,234.3,3064.0
2023-10-04 12:20:00,234.38,234.52,233.87,233.93,1469.0,234.38,234.52,233.87,233.93,1469.0
2023-10-04 12:25:00,233.91,234.12,233.9,234.12,780.0,233.91,234.12,233.9,234.12,780.0
2023-10-04 12:30:00,234.23,234.31,234.06,234.13,2633.0,234.23,234.31,234.06,234.13,2633.0
2023-10-04 12:35:00,234.04,234.18,233.84,234.17,2900.0,234.04,234.18,233.84,234.17,2900.0
2023-10-04 12:40:00,234.09,234.36,233.99,234.17,2591.0,234.09,234.36,233.99,234.17,2591.0
2023-10-04 12:45:00,234.12,234.64,234.12,234.64,600.0,234.12,234.64,234.12,234.64,600.0
2023-10-04 12:50:00,234.54,234.59,234.29,234.29,1293.0,234.54,234.59,234.29,234.29,1293.0
2023-10-04 12:55:00,234.36,234.46,234.35,234.46,295.0,234.36,234.46,234.35,234.46,295.0
2023-10-04 13:00:00,234.51,234.65,234.39,234.47,4432.0,234.51,234.65,234.39,234.47,4432.0
2023-10-04 13:05:00,234.47,234.57,234.39,234.49,2225.0,234.47,234.57,234.39,234.49,2225.0
2023-10-04 13:10:00,234.36,234.38,234.26,234.31,1500.0,234.36,234.38,234.26,234.31,1500.0
2023-10-04 13:15:00,234.37,234.6,234.34,234.43,6083.0,234.37,234.6,234.34,234.43,6083.0
2023-10-04 13:20:00,234.44,234.44,234.06,234.18,2550.0,234.44,234.44,234.06,234.18,2550.0
2023-10-04 13:25:00,234.12,234.3,233.85,234.25,10309.0,234.12,234.3,233.85,234.25,10309.0
2023-10-04 13:30:00,234.2,234.2,233.77,234.09,3369.0,234.2,234.2,233.77,234.09,3369.0
2023-10-04 13:35:00,234.06,234.12,233.97,234.07,2932.0,234.06,234.12,233.97,234.07,2932.0
2023-10-04 13:40:00,234.07,234.2,233.88,234.05,1697.0,234.07,234.2,233.88,234.05,1697.0
2023-10-04 13:45:00,234.18,234.18,233.99,234.05,1300.0,234.18,234.18,233.99,234.05,1300.0
2023-10-04 13:50:00,234.02,234.02,233.51,233.57,2570.0,234.02,234.02,233.51,233.57,2570.0
2023-10-04 13:55:00,233.55,233.73,233.52,233.6,2583.0,233.55,233.73,233.52,233.6,2583.0
2023-10-04 14:00:00,233.61,233.69,233.35,233.69,2805.0,233.61,233.69,233.35,233.69,2805.0
2023-10-04 14:05:00,233.68,233.68,233.31,233.31,1921.0,233.68,233.68,233.31,233.31,1921.0
2023-10-04 14:10:00,233.21,233.49,233.19,233.48,3979.0,233.21,233.49,233.19,233.48,3979.0
2023-10-04 14:15:00,233.48,233.48,233.16,233.21,5656.0,233.48,233.48,233.16,233.21,5656.0
2023-10-04 14:20:00,233.19,233.33,232.58,232.63,3958.0,233.19,233.33,232.58,232.63,3958.0
2023-10-04 14:25:00,232.67,233.47,232.66,233.47,3200.0,232.67,233.47,232.66,233.47,3200.0
2023-10-04 14:30:00,233.41,233.65,233.27,233.39,5294.0,233.41,233.65,233.27,233.39,5294.0
2023-10-04 14:35:00,233.21,233.71,233.05,233.7,1609.0,233.21,233.71,233.05,233.7,1609.0
2023-10-04 14:40:00,233.64,233.94,233.64,233.88,1047.0,233.64,233.94,233.64,233.88,1047.0
2023-10-04 14:45:00,233.85,234.01,233.81,233.88,1802.0,233.85,234.01,233.81,233.88,1802.0
2023-10-04 14:50:00,233.79,233.99,233.79,233.97,1154.0,233.79,233.99,233.79,233.97,1154.0
2023-10-04 14:55:00,233.82,234.24,233.8,234.24,2725.0,233.82,234.24,233.8,234.24,2725.0
2023-10-04 15:00:00,234.18,234.29,234.09,234.17,4277.0,234.18,234.29,234.09,234.17,4277.0
2023-10-04 15:05:00,234.11,234.33,234.11,234.33,400.0,234.11,234.33,234.11,234.33,400.0
2023-10-04 15:10:00,234.49,234.9,234.26,234.82,4285.0,234.49,234.9,234.26,234.82,4285.0
2023-10-04 15:15:00,234.83,235.22,234.83,235.15,3092.0,234.83,235.22,234.83,235.15,3092.0
2023-10-04 15:20:00,235.15,235.18,234.93,235.14,5270.0,235.15,235.18,234.93,235.14,5270.0
2023-10-04 15:25:00,235.11,235.24,234.98,235.03,2954.0,235.11,235.24,234.98,235.03,2954.0
2023-10-04 15:30:00,235.05,235.31,235.03,235.21,4781.0,235.05,235.31,235.03,235.21,4781.0
2023-10-04 15:35:00,235.2,235.69,235.2,235.53,4196.0,235.2,235.69,235.2,235.53,4196.0
2023-10-04 15:40:00,235.62,235.71,235.44,235.44,5749.0,235.62,235.71,235.44,235.44,5749.0
2023-10-04 15:45:00,235.5,235.78,235.32,235.36,5559.0,235.5,235.78,235.32,235.36,5559.0
2023-10-04 15:50:00,235.31,235.58,235.04,235.58,11534.0,235.31,235.58,235.04,235.58,11534.0
2023-10-04 15:55:00,235.5,235.5,234.79,234.97,46421.0,235.5,235.5,234.79,234.97,46421.0
2023-10-05 09:30:00,234.7,234.82,233.91,234.12,11906.0,234.7,234.82,233.91,234.12,11906.0
2023-10-05 09:35:00,234.93,235.4,234.66,235.15,1980.0,234.93,235.4,234.66,235.15,1980.0
2023-10-05 09:40:00,234.78,235.06,234.34,234.63,6997.0,234.78,235.06,234.34,234.63,6997.0
2023-10-05 09:45:00,234.66,234.95,233.92,233.92,6086.0,234.66,234.95,233.92,233.92,6086.0
2023-10-05 09:50:00,233.92,234.08,233.51,233.76,5047.0,233.92,234.08,233.51,233.76,5047.0
2023-10-05 09:55:00,233.94,234.29,233.74,234.1,3384.0,233.94,234.29,233.74,234.1,3384.0
2023-10-05 10:00:00,233.95,233.95,232.8,232.81,4768.0,233.95,233.95,232.8,232.81,4768.0
2023-10-05 10:05:00,232.69,232.75,231.9,232.02,3864.0,232.69,232.75,231.9,232.02,3864.0
2023-10-05 10:10:00,231.98,232.04,231.81,231.83,3555.0,231.98,232.04,231.81,231.83,3555.0
2023-10-05 10:15:00,231.54,232.52,231.54,232.5,6378.0,231.54,232.52,231.54,232.5,6378.0
2023-10-05 10:20:00,232.33,232.52,231.79,231.84,6375.0,232.33,232.52,231.79,231.84,6375.0
2023-10-05 10:25:00,232.36,232.99,232.33,232.78,2182.0,232.36,232.99,232.33,232.78,2182.0
2023-10-05 10:30:00,232.42,232.66,232.36,232.36,2004.0,232.42,232.66,232.36,232.36,2004.0
2023-10-05 10:35:00,232.04,232.04,231.36,231.36,1270.0,232.04,232.04,231.36,231.36,1270.0
2023-10-05 10:40:00,231.16,231.56,231.1,231.5,1630.0,231.16,231.56,231.1,231.5,1630.0
2023-10-05 10:45:00,231.54,231.85,231.25,231.28,3747.0,231.54,231.85,231.25,231.28,3747.0
2023-10-05 10:50:00,231.21,231.57,231.21,231.57,1400.0,231.21,231.57,231.21,231.57,1400.0
2023-10-05 10:55:00,231.98,231.98,231.18,231.42,3821.0,231.98,231.98,231.18,231.42,3821.0
2023-10-05 11:00:00,231.44,231.86,231.15,231.61,2127.0,231.44,231.86,231.15,231.61,2127.0
2023-10-05 11:05:00,231.5,231.76,231.3,231.58,1772.0,231.5,231.76,231.3,231.58,1772.0
2023-10-05 11:10:00,231.68,231.77,231.59,231.67,920.0,231.68,231.77,231.59,231.67,920.0
2023-10-05 11:15:00,231.64,231.97,231.51,231.74,3578.0,231.64,231.97,231.51,231.74,3578.0
2023-10-05 11:20:00,231.85,232.06,231.76,232.06,612.0,231.85,232.06,231.76,232.06,612.0
2023-10-05 11:25:00,232.22,232.38,232.11,232.38,2019.0,232.22,232.38,232.11,232.38,2019.0
2023-10-05 11:30:00,232.3,232.34,231.97,232.27,4661.0,232.3,232.34,231.97,232.27,4661.0
2023-10-05 11:35:00,232.38,232.69,232.37,232.37,2501.0,232.38,232.69,232.37,232.37,2501.0
2023-10-05 11:40:00,232.39,232.75,232.39,232.67,4413.0,232.39,232.75,232.39,232.67,4413.0
2023-10-05 11:45:00,232.69,233.11,232.68,232.91,2302.0,232.69,233.11,232.68,232.91,2302.0
2023-10-05 11:50:00,232.79,233.15,232.72,233.15,1916.0,232.79,233.15,232.72,233.15,1916.0
2023-10-05 11:55:00,233.41,233.41,232.7,232.86,1000.0,233.41,233.41,232.7,232.86,1000.0
2023-10-05 12:00:00,232.75,233.61,232.75,233.36,2032.0,232.75,233.61,232.75,233.36,2032.0
2023-10-05 12:05:00,233.61,233.61,233.47,233.55,501.0,233.61,233.61,233.47,233.55,501.0
2023-10-05 12:10:00,233.37,233.72,233.37,233.52,2166.0,233.37,233.72,233.37,233.52,2166.0
2023-10-05 12:15:00,233.62,233.76,233.51,233.63,2118.0,233.62,233.76,233.51,233.63,2118.0
2023-10-05 12:20:00,233.86,233.96,233.67,233.96,1800.0,233.86,233.96,233.67,233.96,1800.0
2023-10-05 12:25:00,233.92,234.21,233.78,234.06,2900.0,233.92,234.21,233.78,234.06,2900.0
2023-10-05 12:30:00,234.16,234.31,233.84,234.05,8816.0,234.16,234.31,233.84,234.05,8816.0
2023-10-05 12:35:00,234.03,234.18,233.89,233.92,4140.0,234.03,234.18,233.89,233.92,4140.0
2023-10-05 12:40:00,233.91,234.07,233.79,234.07,5540.0,233.91,234.07,233.79,234.07,5540.0
2023-10-05 12:45:00,234.13,234.15,233.84,233.99,5015.0,234.13,234.15,233.84,233.99,5015.0
2023-10-05 12:50:00,234.01,234.13,233.92,234.13,3105.0,234.01,234.13,233.92,234.13,3105.0
2023-10-05 12:55:00,233.92,234.01,233.55,234.01,4203.0,233.92,234.01,233.55,234.01,4203.0
2023-10-05 13:00:00,234.03,234.15,233.81,233.98,2780.0,234.03,234.15,233.81,233.98,2780.0
2023-10-05 13:05:00,233.9,233.9,233.5,233.51,1910.0,233.9,233.9,233.5,233.51,1910.0
2023-10-05 13:10:00,233.63,233.87,233.63,233.87,800.0,233.63,233.87,233.63,233.87,800.0
2023-10-05 13:15:00,233.93,233.98,233.77,233.89,1105.0,233.93,233.98,233.77,233.89,1105.0
2023-10-05 13:20:00,233.7,233.98,233.7,233.83,2505.0,233.7,233.98,233.7,233.83,2505.0
2023-10-05 13:25:00,233.75,234.03,233.75,233.99,1260.0,233.75,234.03,233.75,233.99,1260.0
2023-10-05 13:30:00,233.85,233.95,233.4,233.74,7141.0,233.85,233.95,233.4,233.74,7141.0
2023-10-05 13:35:00,233.79,234.18,233.78,234.18,900.0,233.79,234.18,233.78,234.18,900.0
2023-10-05 13:40:00,234.18,234.18,234.18,234.18,799.0,234.18,234.18,234.18,234.18,799.0
2023-10-05 13:45:00,234.29,234.39,234.16,234.18,1596.0,234.29,234.39,234.16,234.18,1596.0
2023-10-05 13:50:00,234.17,234.24,233.96,233.97,610.0,234.17,234.24,233.96,233.97,610.0
2023-10-05 13:55:00,234.12,234.18,233.85,233.89,2322.0,234.12,234.18,233.85,233.89,2322.0
2023-10-05 14:00:00,234.09,234.42,234.04,234.38,3593.0,234.09,234.42,234.04,234.38,3593.0
2023-10-05 14:05:00,234.23,234.32,233.97,234.06,5094.0,234.23,234.32,233.97,234.06,5094.0
2023-10-05 14:10:00,234.1,234.29,233.97,234.28,4783.0,234.1,234.29,233.97,234.28,4783.0
2023-10-05 14:15:00,234.39,234.88,234.37,234.88,7170.0,234.39,234.88,234.37,234.88,7170.0
2023-10-05 14:20:00,234.89,234.96,234.58,234.72,5613.0,234.89,234.96,234.58,234.72,5613.0
2023-10-05 14:25:00,234.65,234.65,234.47,234.64,3260.0,234.65,234.65,234.47,234.64,3260.0
2023-10-05 14:30:00,234.56,234.89,234.5,234.75,6424.0,234.56,234.89,234.5,234.75,6424.0
2023-10-05 14:35:00,234.98,235.37,234.83,235.37,1742.0,234.98,235.37,234.83,235.37,1742.0
2023-10-05 14:40:00,235.23,235.44,235.1,235.16,7448.0,235.23,235.44,235.1,235.16,7448.0
2023-10-05 14:45:00,235.2,235.42,235.05,235.41,1598.0,235.2,235.42,235.05,235.41,1598.0
2023-10-05 14:50:00,235.42,235.42,235.11,235.19,3435.0,235.42,235.42,235.11,235.19,3435.0
2023-10-05 14:55:00,235.26,235.45,235.12,235.45,1500.0,235.26,235.45,235.12,235.45,1500.0
2023-10-05 15:00:00,235.49,235.49,235.27,235.48,5274.0,235.49,235.49,235.27,235.48,5274.0
2023-10-05 15:05:00,235.33,235.43,235.26,235.43,2102.0,235.33,235.43,235.26,235.43,2102.0
2023-10-05 15:10:00,235.51,235.61,235.31,235.61,7779.0,235.51,235.61,235.31,235.61,7779.0
2023-10-05 15:15:00,235.54,235.59,235.27,235.37,8721.0,235.54,235.59,235.27,235.37,8721.0
2023-10-05 15:20:00,235.37,235.37,235.08,235.08,4152.0,235.37,235.37,235.08,235.08,4152.0
2023-10-05 15:25:00,235.26,235.48,235.22,235.48,4470.0,235.26,235.48,235.22,235.48,4470.0
2023-10-05 15:30:00,235.53,235.61,235.4,235.47,3838.0,235.53,235.61,235.4,235.47,3838.0
2023-10-05 15:35:00,235.44,235.57,235.41,235.49,3000.0,235.44,235.57,235.41,235.49,3000.0
2023-10-05 15:40:00,235.42,235.63,235.36,235.5,12729.0,235.42,235.63,235.36,235.5,12729.0
2023-10-05 15:45:00,235.42,235.65,235.37,235.6,6930.0,235.42,235.65,235.37,235.6,6930.0
2023-10-05 15:50:00,235.65,235.69,235.39,235.48,21470.0,235.65,235.69,235.39,235.48,21470.0
2023-10-05 15:55:00,235.39,235.39,234.68,234.9,50621.0,235.39,235.39,234.68,234.9,50621.0
2023-10-06 09:30:00,232.88,234.64,232.88,233.66,13020.0,232.88,234.64,232.88,233.66,13020.0
2023-10-06 09:35:00,233.85,233.85,232.84,233.04,6656.0,233.85,233.85,232.84,233.04,6656.0
2023-10-06 09:40:00,232.4,233.91,231.84,233.48,25200.0,232.4,233.91,231.84,233.48,25200.0
2023-10-06 09:45:00,234.08,234.83,234.08,234.32,10662.0,234.08,234.83,234.08,234.32,10662.0
2023-10-06 09:50:00,234.17,234.92,234.17,234.66,2300.0,234.17,234.92,234.17,234.66,2300.0
2023-10-06 09:55:00,234.7,234.77,234.08,234.73,37679.0,234.7,234.77,234.08,234.73,37679.0
2023-10-06 10:00:00,234.48,234.74,234.19,234.48,9416.0,234.48,234.74,234.19,234.48,9416.0
2023-10-06 10:05:00,234.97,235.05,234.49,234.93,7229.0,234.97,235.05,234.49,234.93,7229.0
2023-10-06 10:10:00,235.46,236.13,235.18,235.99,10161.0,235.46,236.13,235.18,235.99,10161.0
2023-10-06 10:15:00,236.02,237.02,236.02,237.02,4705.0,236.02,237.02,236.02,237.02,4705.0
2023-10-06 10:20:00,236.74,237.82,236.65,237.82,6148.0,236.74,237.82,236.65,237.82,6148.0
2023-10-06 10:25:00,237.82,238.84,237.82,238.7,17644.0,237.82,238.84,237.82,238.7,17644.0
2023-10-06 10:30:00,238.77,239.38,238.43,238.97,11641.0,238.77,239.38,238.43,238.97,11641.0
2023-10-06 10:35:00,239.14,239.64,238.84,239.28,10938.0,239.14,239.64,238.84,239.28,10938.0
2023-10-06 10:40:00,239.35,239.47,238.76,239.33,37678.0,239.35,239.47,238.76,239.33,37678.0
2023-10-06 10:45:00,239.31,239.83,239.3,239.83,4871.0,239.31,239.83,239.3,239.83,4871.0
2023-10-06 10:50:00,239.92,240.11,239.47,239.47,6537.0,239.92,240.11,239.47,239.47,6537.0
2023-10-06 10:55:00,239.22,239.38,238.86,239.38,2261.0,239.22,239.38,238.86,239.38,2261.0
2023-10-06 11:00:00,239.53,239.64,239.29,239.55,3384.0,239.53,239.64,239.29,239.55,3384.0
2023-10-06 11:05:00,239.56,239.73,239.38,239.53,7553.0,239.56,239.73,239.38,239.53,7553.0
2023-10-06 11:10:00,239.56,240.12,239.53,239.53,13853.0,239.56,240.12,239.53,239.53,13853.0
2023-10-06 11:15:00,239.6,239.61,239.06,239.06,6198.0,239.6,239.61,239.06,239.06,6198.0
2023-10-06 11:20:00,238.96,239.36,238.94,239.36,3151.0,238.96,239.36,238.94,239.36,3151.0
2023-10-06 11:25:00,239.33,240.0,239.32,239.71,2161.0,239.33,240.0,239.32,239.71,2161.0
2023-10-06 11:30:00,240.01,240.77,239.9,240.77,4353.0,240.01,240.77,239.9,240.77,4353.0
2023-10-06 11:35:00,240.8,241.34,240.79,241.13,4343.0,240.8,241.34,240.79,241.13,4343.0
2023-10-06 11:40:00,241.18,241.93,241.18,241.71,10012.0,241.18,241.93,241.18,241.71,10012.0
2023-10-06 11:45:00,241.67,241.77,241.31,241.64,29597.0,241.67,241.77,241.31,241.64,29597.0
2023-10-06 11:50:00,241.53,241.56,241.01,241.15,6332.0,241.53,241.56,241.01,241.15,6332.0
2023-10-06 11:55:00,241.11,242.04,241.11,242.04,12726.0,241.11,242.04,241.11,242.04,12726.0
2023-10-06 12:00:00,242.15,242.23,241.94,242.11,5724.0,242.15,242.23,241.94,242.11,5724.0
2023-10-06 12:05:00,242.11,242.6,242.0,242.53,4673.0,242.11,242.6,242.0,242.53,4673.0
2023-10-06 12:10:00,242.59,242.59,242.37,242.39,2144.0,242.59,242.59,242.37,242.39,2144.0
2023-10-06 12:15:00,242.41,242.57,242.36,242.41,1618.0,242.41,242.57,242.36,242.41,1618.0
2023-10-06 12:20:00,242.29,242.37,241.96,242.08,5501.0,242.29,242.37,241.96,242.08,5501.0
2023-10-06 12:25:00,242.09,242.4,242.09,242.22,2800.0,242.09,242.4,242.09,242.22,2800.0
2023-10-06 12:30:00,242.33,242.33,242.21,242.28,1682.0,242.33,242.33,242.21,242.28,1682.0
2023-10-06 12:35:00,242.19,242.35,242.09,242.13,1890.0,242.19,242.35,242.09,242.13,1890.0
2023-10-06 12:40:00,242.08,242.73,242.08,242.65,5961.0,242.08,242.73,242.08,242.65,5961.0
2023-10-06 12:45:00,242.69,242.71,242.44,242.71,7299.0,242.69,242.71,242.44,242.71,7299.0
2023-10-06 12:50:00,242.73,242.73,242.38,242.53,3769.0,242.73,242.73,242.38,242.53,3769.0
2023-10-06 12:55:00,242.54,242.69,242.42,242.62,4902.0,242.54,242.69,242.42,242.62,4902.0
2023-10-06 13:00:00,242.59,242.71,242.54,242.62,2060.0,242.59,242.71,242.54,242.62,2060.0
2023-10-06 13:05:00,242.69,242.91,242.55,242.83,4056.0,242.69,242.91,242.55,242.83,4056.0
2023-10-06 13:10:00,242.79,243.19,242.63,243.19,8246.0,242.79,243.19,242.63,243.19,8246.0
2023-10-06 13:15:00,243.1,243.36,243.02,243.32,2259.0,243.1,243.36,243.02,243.32,2259.0
2023-10-06 13:20:00,243.41,243.75,243.29,243.54,3184.0,243.41,243.75,243.29,243.54,3184.0
2023-10-06 13:25:00,243.53,243.56,243.28,243.46,2318.0,243.53,243.56,243.28,243.46,2318.0
2023-10-06 13:30:00,243.52,243.66,243.42,243.55,2336.0,243.52,243.66,243.42,243.55,2336.0
2023-10-06 13:35:00,243.56,243.56,243.43,243.54,1442.0,243.56,243.56,243.43,243.54,1442.0
2023-10-06 13:40:00,243.67,243.73,243.16,243.23,3678.0,243.67,243.73,243.16,243.23,3678.0
2023-10-06 13:45:00,243.3,243.4,243.16,243.4,1930.0,243.3,243.4,243.16,243.4,1930.0
2023-10-06 13:50:00,243.42,243.47,243.27,243.33,2437.0,243.42,243.47,243.27,243.33,2437.0
2023-10-06 13:55:00,243.36,243.44,243.21,243.38,2834.0,243.36,243.44,243.21,243.38,2834.0
2023-10-06 14:00:00,243.38,243.5,243.25,243.43,2809.0,243.38,243.5,243.25,243.43,2809.0
2023-10-06 14:05:00,243.34,243.55,243.24,243.51,5291.0,243.34,243.55,243.24,243.51,5291.0
2023-10-06 14:10:00,243.5,243.72,243.5,243.68,4608.0,243.5,243.72,243.5,243.68,4608.0
2023-10-06 14:15:00,243.65,243.67,243.32,243.65,33807.0,243.65,243.67,243.32,243.65,33807.0
2023-10-06 14:20:00,243.56,243.91,243.56,243.77,9039.0,243.56,243.91,243.56,243.77,9039.0
2023-10-06 14:25:00,243.81,244.02,243.81,244.0,3102.0,243.81,244.02,243.81,244.0,3102.0
2023-10-06 14:30:00,244.0,244.19,243.86,244.19,10405.0,244.0,244.19,243.86,244.19,10405.0
2023-10-06 14:35:00,244.12,244.33,244.03,244.19,3957.0,244.12,244.33,244.03,244.19,3957.0
2023-10-06 14:40:00,244.31,244.38,244.22,244.23,2366.0,244.31,244.38,244.22,244.23,2366.0
2023-10-06 14:45:00,244.21,244.44,244.2,244.37,3323.0,244.21,244.44,244.2,244.37,3323.0
2023-10-06 14:50:00,244.31,244.47,244.31,244.39,2051.0,244.31,244.47,244.31,244.39,2051.0
2023-10-06 14:55:00,244.45,244.77,244.43,244.7,4619.0,244.45,244.77,244.43,244.7,4619.0
2023-10-06 15:00:00,244.77,244.77,244.1,244.3,13478.0,244.77,244.77,244.1,244.3,13478.0
2023-10-06 15:05:00,244.27,244.72,244.27,244.72,6719.0,244.27,244.72,244.27,244.72,6719.0
2023-10-06 15:10:00,244.69,244.69,244.25,244.4,4371.0,244.69,244.69,244.25,244.4,4371.0
2023-10-06 15:15:00,244.41,244.43,243.98,244.31,6770.0,244.41,244.43,243.98,244.31,6770.0
2023-10-06 15:20:00,244.33,244.64,244.33,244.48,5620.0,244.33,244.64,244.33,244.48,5620.0
2023-10-06 15:25:00,244.48,244.69,244.37,244.49,4431.0,244.48,244.69,244.37,244.49,4431.0
2023-10-06 15:30:00,244.47,244.64,244.39,244.56,6752.0,244.47,244.64,244.39,244.56,6752.0
2023-10-06 15:35:00,244.64,244.76,244.46,244.76,13788.0,244.64,244.76,244.46,244.76,13788.0
2023-10-06 15:40:00,244.79,244.88,244.38,244.43,13108.0,244.79,244.88,244.38,244.43,13108.0
2023-10-06 15:45:00,244.48,244.52,244.27,244.46,17114.0,244.48,244.52,244.27,244.46,17114.0
2023-10-06 15:50:00,244.39,244.52,243.9,243.94,36422.0,244.39,244.52,243.9,243.94,36422.0
2023-10-06 15:55:00,243.88,244.22,243.79,243.83,50165.0,243.88,244.22,243.79,243.83,50165.0
2023-10-09 09:30:00,241.15,242.41,240.36,240.51,24536.0,241.15,242.41,240.36,240.51,24536.0
2023-10-09 09:35:00,240.38,241.39,240.3,241.39,10887.0,240.38,241.39,240.3,241.39,10887.0
2023-10-09 09:40:00,241.59,243.02,241.34,242.79,5532.0,241.59,243.02,241.34,242.79,5532.0
2023-10-09 09:45:00,242.78,244.19,242.77,244.19,10288.0,242.78,244.19,242.77,244.19,10288.0
2023-10-09 09:50:00,244.12,244.28,243.39,243.39,6608.0,244.12,244.28,243.39,243.39,6608.0
2023-10-09 09:55:00,243.31,243.54,242.89,243.32,5869.0,243.31,243.54,242.89,243.32,5869.0
2023-10-09 10:00:00,243.32,243.76,242.53,242.77,14411.0,243.32,243.76,242.53,242.77,14411.0
2023-10-09 10:05:00,242.77,243.46,242.77,243.19,10485.0,242.77,243.46,242.77,243.19,10485.0
2023-10-09 10:10:00,243.35,243.84,243.27,243.84,2700.0,243.35,243.84,243.27,243.84,2700.0
2023-10-09 10:15:00,243.72,244.11,243.72,244.11,3850.0,243.72,244.11,243.72,244.11,3850.0
2023-10-09 10:20:00,244.01,244.47,243.85,244.41,4638.0,244.01,244.47,243.85,244.41,4638.0
2023-10-09 10:25:00,244.41,244.41,243.75,243.77,3000.0,244.41,244.41,243.75,243.77,3000.0
2023-10-09 10:30:00,243.64,244.25,243.64,244.15,3743.0,243.64,244.25,243.64,244.15,3743.0
2023-10-09 10:35:00,244.16,244.16,243.13,243.22,23082.0,244.16,244.16,243.13,243.22,23082.0
2023-10-09 10:40:00,243.36,243.5,243.21,243.48,2352.0,243.36,243.5,243.21,243.48,2352.0
2023-10-09 10:45:00,243.28,243.36,242.85,242.86,9471.0,243.28,243.36,242.85,242.86,9471.0
2023-10-09 10:50:00,242.91,243.38,242.87,243.36,16015.0,242.91,243.38,242.87,243.36,16015.0
2023-10-09 10:55:00,243.4,243.79,243.4,243.56,4189.0,243.4,243.79,243.4,243.56,4189.0
2023-10-09 11:00:00,243.45,243.5,243.22,243.23,2000.0,243.45,243.5,243.22,243.23,2000.0
2023-10-09 11:05:00,243.12,243.23,242.39,242.74,26829.0,243.12,243.23,242.39,242.74,26829.0
2023-10-09 11:10:00,242.74,242.86,242.4,242.79,8903.0,242.74,242.86,242.4,242.79,8903.0
2023-10-09 11:15:00,242.83,243.54,242.81,243.54,5749.0,242.83,243.54,242.81,243.54,5749.0
2023-10-09 11:20:00,243.54,243.65,243.06,243.45,4951.0,243.54,243.65,243.06,243.45,4951.0
2023-10-09 11:25:00,243.56,244.11,243.56,244.01,3821.0,243.56,244.11,243.56,244.01,3821.0
2023-10-09 11:30:00,243.97,244.51,243.97,244.51,11515.0,243.97,244.51,243.97,244.51,11515.0
2023-10-09 11:35:00,244.55,244.89,244.5,244.5,19432.0,244.55,244.89,244.5,244.5,19432.0
2023-10-09 11:40:00,244.64,244.7,244.2,244.34,6198.0,244.64,244.7,244.2,244.34,6198.0
2023-10-09 11:45:00,244.34,244.58,244.26,244.49,6977.0,244.34,244.58,244.26,244.49,6977.0
2023-10-09 11:50:00,244.45,244.6,244.29,244.54,4163.0,244.45,244.6,244.29,244.54,4163.0
2023-10-09 11:55:00,244.51,244.6,244.22,244.47,5924.0,244.51,244.6,244.22,244.47,5924.0
2023-10-09 12:00:00,244.44,244.66,244.4,244.53,6465.0,244.44,244.66,244.4,244.53,6465.0
2023-10-09 12:05:00,244.45,244.85,244.4,244.72,5200.0,244.45,244.85,244.4,244.72,5200.0
2023-10-09 12:10:00,244.72,244.72,244.51,244.6,5131.0,244.72,244.72,244.51,244.6,5131.0
2023-10-09 12:15:00,244.69,245.06,244.63,244.99,5283.0,244.69,245.06,244.63,244.99,5283.0
2023-10-09 12:20:00,245.0,245.52,244.99,245.23,17155.0,245.0,245.52,244.99,245.23,17155.0
2023-10-09 12:25:00,245.11,245.21,244.92,245.05,1809.0,245.11,245.21,244.92,245.05,1809.0
2023-10-09 12:30:00,245.07,245.37,245.07,245.37,2255.0,245.07,245.37,245.07,245.37,2255.0
2023-10-09 12:35:00,245.28,245.28,245.02,245.18,2705.0,245.28,245.28,245.02,245.18,2705.0
2023-10-09 12:40:00,245.29,245.36,244.85,244.86,5737.0,245.29,245.36,244.85,244.86,5737.0
2023-10-09 12:45:00,244.83,245.11,244.78,245.11,2168.0,244.83,245.11,244.78,245.11,2168.0
2023-10-09 12:50:00,245.14,245.2,245.02,245.08,2227.0,245.14,245.2,245.02,245.08,2227.0
2023-10-09 12:55:00,245.19,245.24,244.98,245.11,4098.0,245.19,245.24,244.98,245.11,4098.0
2023-10-09 13:00:00,245.21,245.47,245.17,245.31,3400.0,245.21,245.47,245.17,245.31,3400.0
2023-10-09 13:05:00,245.26,245.45,245.2,245.45,1365.0,245.26,245.45,245.2,245.45,1365.0
2023-10-09 13:10:00,245.47,245.47,245.34,245.42,2000.0,245.47,245.47,245.34,245.42,2000.0
2023-10-09 13:15:00,245.46,245.68,245.46,245.68,1399.0,245.46,245.68,245.46,245.68,1399.0
2023-10-09 13:20:00,245.72,245.92,245.6,245.92,7198.0,245.72,245.92,245.6,245.92,7198.0
2023-10-09 13:25:00,245.87,246.36,245.86,246.36,5715.0,245.87,246.36,245.86,246.36,5715.0
2023-10-09 13:30:00,246.41,246.96,246.31,246.96,7473.0,246.41,246.96,246.31,246.96,7473.0
2023-10-09 13:35:00,246.97,247.1,246.75,246.95,7073.0,246.97,247.1,246.75,246.95,7073.0
2023-10-09 13:40:00,246.93,247.45,246.9,247.34,5987.0,246.93,247.45,246.9,247.34,5987.0
2023-10-09 13:45:00,247.23,247.68,247.23,247.49,4998.0,247.23,247.68,247.23,247.49,4998.0
2023-10-09 13:50:00,247.41,247.85,247.41,247.57,8180.0,247.41,247.85,247.41,247.57,8180.0
2023-10-09 13:55:00,247.57,247.66,247.35,247.66,7576.0,247.57,247.66,247.35,247.66,7576.0
2023-10-09 14:00:00,247.64,247.71,247.38,247.58,7591.0,247.64,247.71,247.38,247.58,7591.0
2023-10-09 14:05:00,247.56,247.85,247.46,247.66,4183.0,247.56,247.85,247.46,247.66,4183.0
2023-10-09 14:10:00,247.68,247.73,247.46,247.52,2936.0,247.68,247.73,247.46,247.52,2936.0
2023-10-09 14:15:00,247.59,247.83,247.58,247.65,2875.0,247.59,247.83,247.58,247.65,2875.0
2023-10-09 14:20:00,247.68,247.98,247.57,247.96,11042.0,247.68,247.98,247.57,247.96,11042.0
2023-10-09 14:25:00,247.89,247.98,247.75,247.88,11479.0,247.89,247.98,247.75,247.88,11479.0
2023-10-09 14:30:00,247.98,248.11,247.65,247.69,5733.0,247.98,248.11,247.65,247.69,5733.0
2023-10-09 14:35:00,247.78,248.04,247.58,248.04,9043.0,247.78,248.04,247.58,248.04,9043.0
2023-10-09 14:40:00,248.08,248.51,248.08,248.48,3682.0,248.08,248.51,248.08,248.48,3682.0
2023-10-09 14:45:00,248.4,248.45,248.29,248.34,10337.0,248.4,248.45,248.29,248.34,10337.0
2023-10-09 14:50:00,248.28,248.39,248.18,248.26,2280.0,248.28,248.39,248.18,248.26,2280.0
2023-10-09 14:55:00,248.3,248.56,248.25,248.3,4587.0,248.3,248.56,248.25,248.3,4587.0
2023-10-09 15:00:00,248.33,248.43,248.04,248.39,6410.0,248.33,248.43,248.04,248.39,6410.0
2023-10-09 15:05:00,248.46,248.72,248.34,248.48,5549.0,248.46,248.72,248.34,248.48,5549.0
2023-10-09 15:10:00,248.48,248.59,248.2,248.36,7320.0,248.48,248.59,248.2,248.36,7320.0
2023-10-09 15:15:00,248.2,248.34,247.91,248.05,5193.0,248.2,248.34,247.91,248.05,5193.0
2023-10-09 15:20:00,248.09,248.28,247.95,247.99,5802.0,248.09,248.28,247.95,247.99,5802.0
2023-10-09 15:25:00,248.06,248.12,247.85,248.02,2702.0,248.06,248.12,247.85,248.02,2702.0
2023-10-09 15:30:00,247.88,247.9,247.56,247.56,5827.0,247.88,247.9,247.56,247.56,5827.0
2023-10-09 15:35:00,247.52,247.64,247.4,247.45,6400.0,247.52,247.64,247.4,247.45,6400.0
2023-10-09 15:40:00,247.46,247.65,247.35,247.46,9130.0,247.46,247.65,247.35,247.46,9130.0
2023-10-09 15:45:00,247.42,247.53,247.04,247.22,16071.0,247.42,247.53,247.04,247.22,16071.0
2023-10-09 15:50:00,247.16,247.4,247.04,247.33,17600.0,247.16,247.4,247.04,247.33,17600.0
2023-10-09 15:55:00,247.24,247.56,247.23,247.38,54522.0,247.24,247.56,247.23,247.38,54522.0
2023-10-10 09:30:00,247.79,248.49,246.17,247.65,98478.0,247.79,248.49,246.17,247.65,98478.0
2023-10-10 09:35:00,247.63,247.9,247.21,247.65,3076.0,247.63,247.9,247.21,247.65,3076.0
2023-10-10 09:40:00,247.69,249.52,247.55,249.34,9075.0,247.69,249.52,247.55,249.34,9075.0
2023-10-10 09:45:00,249.27,249.44,248.33,248.36,8049.0,249.27,249.44,248.33,248.36,8049.0
2023-10-10 09:50:00,248.5,248.6,247.93,247.99,7986.0,248.5,248.6,247.93,247.99,7986.0
2023-10-10 09:55:00,248.24,249.69,248.24,249.66,17816.0,248.24,249.69,248.24,249.66,17816.0
2023-10-10 10:00:00,249.58,250.75,249.58,250.75,20288.0,249.58,250.75,249.58,250.75,20288.0
2023-10-10 10:05:00,250.85,250.86,249.96,250.29,11042.0,250.85,250.86,249.96,250.29,11042.0
2023-10-10 10:10:00,250.11,250.76,249.87,250.55,17406.0,250.11,250.76,249.87,250.55,17406.0
2023-10-10 10:15:00,250.7,251.18,250.5,251.18,37726.0,250.7,251.18,250.5,251.18,37726.0
2023-10-10 10:20:00,251.12,251.28,250.81,251.24,18020.0,251.12,251.28,250.81,251.24,18020.0
2023-10-10 10:25:00,250.95,251.75,250.81,251.59,6062.0,250.95,251.75,250.81,251.59,6062.0
2023-10-10 10:30:00,251.72,252.71,251.48,252.56,18358.0,251.72,252.71,251.48,252.56,18358.0
2023-10-10 10:35:00,252.63,252.63,252.1,252.25,13752.0,252.63,252.63,252.1,252.25,13752.0
2023-10-10 10:40:00,252.19,252.79,252.19,252.74,11819.0,252.19,252.79,252.19,252.74,11819.0
2023-10-10 10:45:00,252.69,252.98,252.63,252.91,5811.0,252.69,252.98,252.63,252.91,5811.0
2023-10-10 10:50:00,252.88,253.44,252.69,252.74,34101.0,252.88,253.44,252.69,252.74,34101.0
2023-10-10 10:55:00,252.74,252.77,252.11,252.23,13473.0,252.74,252.77,252.11,252.23,13473.0
2023-10-10 11:00:00,252.04,252.15,251.65,252.08,10825.0,252.04,252.15,251.65,252.08,10825.0
2023-10-10 11:05:00,252.03,252.56,251.79,251.79,9356.0,252.03,252.56,251.79,251.79,9356.0
2023-10-10 11:10:00,251.72,251.95,251.6,251.77,2985.0,251.72,251.95,251.6,251.77,2985.0
2023-10-10 11:15:00,251.86,252.3,251.86,252.11,7378.0,251.86,252.3,251.86,252.11,7378.0
2023-10-10 11:20:00,252.09,252.74,252.09,252.64,7586.0,252.09,252.74,252.09,252.64,7586.0
2023-10-10 11:25:00,252.65,253.07,252.39,252.45,11521.0,252.65,253.07,252.39,252.45,11521.0
2023-10-10 11:30:00,252.35,252.44,252.05,252.39,11262.0,252.35,252.44,252.05,252.39,11262.0
2023-10-10 11:35:00,252.35,252.5,252.25,252.5,7616.0,252.35,252.5,252.25,252.5,7616.0
2023-10-10 11:40:00,252.5,252.72,252.43,252.68,4237.0,252.5,252.72,252.43,252.68,4237.0
2023-10-10 11:45:00,252.71,252.74,252.6,252.61,5105.0,252.71,252.74,252.6,252.61,5105.0
2023-10-10 11:50:00,252.71,252.71,252.2,252.2,4525.0,252.71,252.71,252.2,252.2,4525.0
2023-10-10 11:55:00,252.27,252.49,252.2,252.39,9611.0,252.27,252.49,252.2,252.39,9611.0
2023-10-10 12:00:00,252.42,252.5,251.75,251.91,22720.0,252.42,252.5,251.75,251.91,22720.0
2023-10-10 12:05:00,251.95,252.22,251.8,252.09,8423.0,251.95,252.22,251.8,252.09,8423.0
2023-10-10 12:10:00,252.15,252.15,251.64,251.65,17107.0,252.15,252.15,251.64,251.65,17107.0
2023-10-10 12:15:00,251.63,251.8,251.63,251.75,4823.0,251.63,251.8,251.63,251.75,4823.0
2023-10-10 12:20:00,251.76,251.78,251.38,251.56,3643.0,251.76,251.78,251.38,251.56,3643.0
2023-10-10 12:25:00,251.39,251.85,251.29,251.72,26217.0,251.39,251.85,251.29,251.72,26217.0
2023-10-10 12:30:00,251.73,251.85,251.61,251.76,8970.0,251.73,251.85,251.61,251.76,8970.0
2023-10-10 12:35:00,251.85,251.96,251.76,251.95,7270.0,251.85,251.96,251.76,251.95,7270.0
2023-10-10 12:40:00,251.96,252.04,251.63,251.93,4895.0,251.96,252.04,251.63,251.93,4895.0
2023-10-10 12:45:00,251.84,251.91,251.45,251.45,3032.0,251.84,251.91,251.45,251.45,3032.0
2023-10-10 12:50:00,251.43,251.77,251.39,251.77,2333.0,251.43,251.77,251.39,251.77,2333.0
2023-10-10 12:55:00,251.9,252.0,251.77,251.93,3320.0,251.9,252.0,251.77,251.93,3320.0
2023-10-10 13:00:00,251.92,251.99,251.01,251.01,2911.0,251.92,251.99,251.01,251.01,2911.0
2023-10-10 13:05:00,251.01,251.01,250.39,250.4,2903.0,251.01,251.01,250.39,250.4,2903.0
2023-10-10 13:10:00,250.36,250.42,249.67,249.77,4645.0,250.36,250.42,249.67,249.77,4645.0
2023-10-10 13:15:00,249.64,249.78,249.34,249.42,4595.0,249.64,249.78,249.34,249.42,4595.0
2023-10-10 13:20:00,249.43,249.75,249.38,249.51,10010.0,249.43,249.75,249.38,249.51,10010.0
2023-10-10 13:25:00,249.47,249.5,249.14,249.29,6850.0,249.47,249.5,249.14,249.29,6850.0
2023-10-10 13:30:00,249.25,249.6,249.19,249.47,5838.0,249.25,249.6,249.19,249.47,5838.0
2023-10-10 13:35:00,249.49,249.54,249.23,249.36,4137.0,249.49,249.54,249.23,249.36,4137.0
2023-10-10 13:40:00,249.37,249.51,249.35,249.48,3353.0,249.37,249.51,249.35,249.48,3353.0
2023-10-10 13:45:00,249.58,249.77,249.42,249.77,5454.0,249.58,249.77,249.42,249.77,5454.0
2023-10-10 13:50:00,249.74,250.12,249.7,250.08,8020.0,249.74,250.12,249.7,250.08,8020.0
2023-10-10 13:55:00,250.15,250.2,249.94,249.94,2630.0,250.15,250.2,249.94,249.94,2630.0
2023-10-10 14:00:00,249.87,250.23,249.84,250.23,5653.0,249.87,250.23,249.84,250.23,5653.0
2023-10-10 14:05:00,250.24,250.39,250.12,250.31,7676.0,250.24,250.39,250.12,250.31,7676.0
2023-10-10 14:10:00,250.34,250.58,249.84,249.9,8354.0,250.34,250.58,249.84,249.9,8354.0
2023-10-10 14:15:00,249.9,250.28,249.83,250.28,5816.0,249.9,250.28,249.83,250.28,5816.0
2023-10-10 14:20:00,250.39,250.41,250.15,250.24,1685.0,250.39,250.41,250.15,250.24,1685.0
2023-10-10 14:25:00,250.12,250.27,249.77,249.77,6004.0,250.12,250.27,249.77,249.77,6004.0
2023-10-10 14:30:00,249.8,250.04,249.78,250.04,3064.0,249.8,250.04,249.78,250.04,3064.0
2023-10-10 14:35:00,250.06,250.06,249.56,249.58,2000.0,250.06,250.06,249.56,249.58,2000.0
2023-10-10 14:40:00,249.56,249.72,249.44,249.72,4100.0,249.56,249.72,249.44,249.72,4100.0
2023-10-10 14:45:00,249.75,249.97,249.68,249.68,3755.0,249.75,249.97,249.68,249.68,3755.0
2023-10-10 14:50:00,249.66,250.03,249.64,249.73,8724.0,249.66,250.03,249.64,249.73,8724.0
2023-10-10 14:55:00,249.74,249.97,249.7,249.86,6699.0,249.74,249.97,249.7,249.86,6699.0
2023-10-10 15:00:00,249.98,250.49,249.98,250.41,5793.0,249.98,250.49,249.98,250.41,5793.0
2023-10-10 15:05:00,250.46,250.6,250.19,250.6,3840.0,250.46,250.6,250.19,250.6,3840.0
2023-10-10 15:10:00,250.59,250.61,250.29,250.49,5964.0,250.59,250.61,250.29,250.49,5964.0
2023-10-10 15:15:00,250.36,250.47,249.91,249.91,8115.0,250.36,250.47,249.91,249.91,8115.0
2023-10-10 15:20:00,249.89,250.07,249.68,250.06,6893.0,249.89,250.07,249.68,250.06,6893.0
2023-10-10 15:25:00,250.06,250.17,249.98,250.05,7376.0,250.06,250.17,249.98,250.05,7376.0
2023-10-10 15:30:00,250.08,250.59,250.07,250.45,7718.0,250.08,250.59,250.07,250.45,7718.0
2023-10-10 15:35:00,250.45,250.45,250.0,250.03,4629.0,250.45,250.45,250.0,250.03,4629.0
2023-10-10 15:40:00,250.04,250.2,249.94,250.01,6244.0,250.04,250.2,249.94,250.01,6244.0
2023-10-10 15:45:00,250.04,250.21,249.99,250.19,7671.0,250.04,250.21,249.99,250.19,7671.0
2023-10-10 15:50:00,250.13,250.26,249.71,249.8,19735.0,250.13,250.26,249.71,249.8,19735.0
2023-10-10 15:55:00,249.87,250.03,249.52,249.8,55484.0,249.87,250.03,249.52,249.8,55484.0
2023-10-11 09:30:00,250.32,252.99,250.32,252.25,57298.0,250.32,252.99,250.32,252.25,57298.0
2023-10-11 09:35:00,252.59,252.59,251.15,251.39,11897.0,252.59,252.59,251.15,251.39,11897.0
2023-10-11 09:40:00,251.39,251.42,250.77,250.89,22125.0,251.39,251.42,250.77,250.89,22125.0
2023-10-11 09:45:00,250.95,251.45,250.8,251.19,12805.0,250.95,251.45,250.8,251.19,12805.0
2023-10-11 09:50:00,251.19,251.88,250.48,251.59,11810.0,251.19,251.88,250.48,251.59,11810.0
2023-10-11 09:55:00,251.63,251.84,250.62,251.14,13965.0,251.63,251.84,250.62,251.14,13965.0
2023-10-11 10:00:00,251.02,251.28,250.84,250.94,7975.0,251.02,251.28,250.84,250.94,7975.0
2023-10-11 10:05:00,251.08,251.69,251.01,251.61,5420.0,251.08,251.69,251.01,251.61,5420.0
2023-10-11 10:10:00,251.76,252.19,251.7,252.19,6400.0,251.76,252.19,251.7,252.19,6400.0
2023-10-11 10:15:00,252.19,252.38,252.06,252.27,11152.0,252.19,252.38,252.06,252.27,11152.0
2023-10-11 10:20:00,252.37,252.91,252.34,252.82,5787.0,252.37,252.91,252.34,252.82,5787.0
2023-10-11 10:25:00,252.69,252.82,252.43,252.61,10752.0,252.69,252.82,252.43,252.61,10752.0
2023-10-11 10:30:00,252.65,253.15,252.36,253.15,11915.0,252.65,253.15,252.36,253.15,11915.0
2023-10-11 10:35:00,253.21,253.21,252.65,253.01,4587.0,253.21,253.21,252.65,253.01,4587.0
2023-10-11 10:40:00,253.15,253.2,251.81,252.0,8103.0,253.15,253.2,251.81,252.0,8103.0
2023-10-11 10:45:00,252.08,252.08,250.95,251.35,7472.0,252.08,252.08,250.95,251.35,7472.0
2023-10-11 10:50:00,251.31,252.83,251.31,252.57,4941.0,251.31,252.83,251.31,252.57,4941.0
2023-10-11 10:55:00,252.61,252.77,252.33,252.49,4452.0,252.61,252.77,252.33,252.49,4452.0
2023-10-11 11:00:00,252.59,252.81,252.39,252.39,2390.0,252.59,252.81,252.39,252.39,2390.0
2023-10-11 11:05:00,252.46,253.28,252.45,253.09,5659.0,252.46,253.28,252.45,253.09,5659.0
2023-10-11 11:10:00,253.19,253.97,253.19,253.51,13261.0,253.19,253.97,253.19,253.51,13261.0
2023-10-11 11:15:00,253.49,253.7,252.68,252.8,4579.0,253.49,253.7,252.68,252.8,4579.0
2023-10-11 11:20:00,252.9,253.22,252.9,253.22,1291.0,252.9,253.22,252.9,253.22,1291.0
2023-10-11 11:25:00,253.13,253.29,252.83,253.15,14862.0,253.13,253.29,252.83,253.15,14862.0
2023-10-11 11:30:00,253.2,253.2,252.59,252.64,6954.0,253.2,253.2,252.59,252.64,6954.0
2023-10-11 11:35:00,252.59,252.99,252.52,252.53,4408.0,252.59,252.99,252.52,252.53,4408.0
2023-10-11 11:40:00,252.61,252.62,252.52,252.52,400.0,252.61,252.62,252.52,252.52,400.0
2023-10-11 11:45:00,252.46,252.66,252.25,252.54,7483.0,252.46,252.66,252.25,252.54,7483.0
2023-10-11 11:50:00,252.78,253.01,252.58,252.61,3848.0,252.78,253.01,252.58,252.61,3848.0
2023-10-11 11:55:00,252.65,252.73,252.59,252.59,1496.0,252.65,252.73,252.59,252.59,1496.0
2023-10-11 12:00:00,252.63,252.76,252.52,252.76,4016.0,252.63,252.76,252.52,252.76,4016.0
2023-10-11 12:05:00,252.64,252.64,252.37,252.4,1365.0,252.64,252.64,252.37,252.4,1365.0
2023-10-11 12:10:00,252.53,252.56,252.24,252.48,2168.0,252.53,252.56,252.24,252.48,2168.0
2023-10-11 12:15:00,252.39,252.43,252.16,252.36,1100.0,252.39,252.43,252.16,252.36,1100.0
2023-10-11 12:20:00,252.36,252.36,252.08,252.08,5004.0,252.36,252.36,252.08,252.08,5004.0
2023-10-11 12:25:00,252.08,252.35,252.03,252.27,3653.0,252.08,252.35,252.03,252.27,3653.0
2023-10-11 12:30:00,252.3,252.45,252.26,252.33,2338.0,252.3,252.45,252.26,252.33,2338.0
2023-10-11 12:35:00,252.34,252.34,252.02,252.18,3831.0,252.34,252.34,252.02,252.18,3831.0
2023-10-11 12:40:00,252.22,252.29,252.0,252.0,7207.0,252.22,252.29,252.0,252.0,7207.0
2023-10-11 12:45:00,252.05,252.05,251.69,251.7,1400.0,252.05,252.05,251.69,251.7,1400.0
2023-10-11 12:50:00,251.81,251.81,251.41,251.42,1400.0,251.81,251.81,251.41,251.42,1400.0
2023-10-11 12:55:00,251.45,251.84,251.45,251.81,3100.0,251.45,251.84,251.45,251.81,3100.0
2023-10-11 13:00:00,251.88,251.88,251.56,251.6,804.0,251.88,251.88,251.56,251.6,804.0
2023-10-11 13:05:00,251.7,251.79,251.65,251.73,710.0,251.7,251.79,251.65,251.73,710.0
2023-10-11 13:10:00,251.68,251.71,251.59,251.64,662.0,251.68,251.71,251.59,251.64,662.0
2023-10-11 13:15:00,251.5,251.57,250.84,250.92,1598.0,251.5,251.57,250.84,250.92,1598.0
2023-10-11 13:20:00,250.79,251.3,250.79,251.17,5190.0,250.79,251.3,250.79,251.17,5190.0
2023-10-11 13:25:00,251.15,251.38,251.06,251.36,1797.0,251.15,251.38,251.06,251.36,1797.0
2023-10-11 13:30:00,251.32,251.33,251.17,251.2,800.0,251.32,251.33,251.17,251.2,800.0
2023-10-11 13:35:00,251.27,251.4,251.0,251.19,12439.0,251.27,251.4,251.0,251.19,12439.0
2023-10-11 13:40:00,251.19,251.38,251.14,251.17,3705.0,251.19,251.38,251.14,251.17,3705.0
2023-10-11 13:45:00,251.37,251.37,251.18,251.22,3397.0,251.37,251.37,251.18,251.22,3397.0
2023-10-11 13:50:00,251.31,251.49,251.3,251.43,2000.0,251.31,251.49,251.3,251.43,2000.0
2023-10-11 13:55:00,251.29,251.49,251.29,251.29,2305.0,251.29,251.49,251.29,251.29,2305.0
2023-10-11 14:00:00,251.45,251.66,251.26,251.26,3706.0,251.45,251.66,251.26,251.26,3706.0
2023-10-11 14:05:00,251.33,251.44,251.23,251.31,2520.0,251.33,251.44,251.23,251.31,2520.0
2023-10-11 14:10:00,251.24,251.49,251.24,251.32,1800.0,251.24,251.49,251.24,251.32,1800.0
2023-10-11 14:15:00,251.29,251.38,251.15,251.31,3143.0,251.29,251.38,251.15,251.31,3143.0
2023-10-11 14:20:00,251.2,251.67,251.16,251.66,5264.0,251.2,251.67,251.16,251.66,5264.0
2023-10-11 14:25:00,251.7,251.92,251.45,251.45,4330.0,251.7,251.92,251.45,251.45,4330.0
2023-10-11 14:30:00,251.48,251.68,251.48,251.68,4994.0,251.48,251.68,251.48,251.68,4994.0
2023-10-11 14:35:00,251.62,251.88,251.62,251.79,3484.0,251.62,251.88,251.62,251.79,3484.0
2023-10-11 14:40:00,251.79,251.97,251.54,251.97,15980.0,251.79,251.97,251.54,251.97,15980.0
2023-10-11 14:45:00,252.0,252.21,251.83,252.15,6391.0,252.0,252.21,251.83,252.15,6391.0
2023-10-11 14:50:00,252.17,252.21,252.04,252.09,7206.0,252.17,252.21,252.04,252.09,7206.0
2023-10-11 14:55:00,252.13,252.33,252.11,252.16,18749.0,252.13,252.33,252.11,252.16,18749.0
2023-10-11 15:00:00,252.17,252.47,252.17,252.43,3496.0,252.17,252.47,252.17,252.43,3496.0
2023-10-11 15:05:00,252.4,252.67,252.38,252.57,4752.0,252.4,252.67,252.38,252.57,4752.0
2023-10-11 15:10:00,252.56,252.65,252.16,252.16,10519.0,252.56,252.65,252.16,252.16,10519.0
2023-10-11 15:15:00,252.12,252.3,252.12,252.24,7684.0,252.12,252.3,252.12,252.24,7684.0
2023-10-11 15:20:00,252.22,252.46,252.18,252.39,4573.0,252.22,252.46,252.18,252.39,4573.0
2023-10-11 15:25:00,252.39,252.47,252.23,252.43,7214.0,252.39,252.47,252.23,252.43,7214.0
2023-10-11 15:30:00,252.44,252.75,252.43,252.65,16315.0,252.44,252.75,252.43,252.65,16315.0
2023-10-11 15:35:00,252.69,253.11,252.54,253.05,7073.0,252.69,253.11,252.54,253.05,7073.0
2023-10-11 15:40:00,252.98,253.47,252.97,253.43,5925.0,252.98,253.47,252.97,253.43,5925.0
2023-10-11 15:45:00,253.31,253.36,253.02,253.15,15343.0,253.31,253.36,253.02,253.15,15343.0
2023-10-11 15:50:00,253.07,253.19,252.91,253.01,14179.0,253.07,253.19,252.91,253.01,14179.0
2023-10-11 15:55:00,253.0,253.2,252.76,253.08,58772.0,253.0,253.2,252.76,253.08,58772.0
2023-10-12 09:30:00,254.36,255.63,253.42,253.51,35245.0,254.36,255.63,253.42,253.51,35245.0
2023-10-12 09:35:00,253.82,255.0,253.56,254.54,2918.0,253.82,255.0,253.56,254.54,2918.0
2023-10-12 09:40:00,254.33,254.36,253.32,254.23,22791.0,254.33,254.36,253.32,254.23,22791.0
2023-10-12 09:45:00,254.12,254.35,252.29,252.56,19762.0,254.12,254.35,252.29,252.56,19762.0
2023-10-12 09:50:00,252.48,252.96,252.1,252.62,11180.0,252.48,252.96,252.1,252.62,11180.0
2023-10-12 09:55:00,252.57,254.14,252.51,253.88,13239.0,252.57,254.14,252.51,253.88,13239.0
2023-10-12 10:00:00,253.8,253.83,253.1,253.48,6403.0,253.8,253.83,253.1,253.48,6403.0
2023-10-12 10:05:00,253.62,254.38,253.59,254.23,2020.0,253.62,254.38,253.59,254.23,2020.0
2023-10-12 10:10:00,254.34,255.45,254.34,255.21,8667.0,254.34,255.45,254.34,255.21,8667.0
2023-10-12 10:15:00,255.14,255.26,254.21,254.22,5406.0,255.14,255.26,254.21,254.22,5406.0
2023-10-12 10:20:00,254.27,254.98,254.27,254.66,4122.0,254.27,254.98,254.27,254.66,4122.0
2023-10-12 10:25:00,254.58,255.3,254.58,254.76,5702.0,254.58,255.3,254.58,254.76,5702.0
2023-10-12 10:30:00,254.82,255.22,254.54,255.06,14107.0,254.82,255.22,254.54,255.06,14107.0
2023-10-12 10:35:00,254.88,255.58,254.7,255.13,6434.0,254.88,255.58,254.7,255.13,6434.0
2023-10-12 10:40:00,255.08,255.59,254.98,254.98,5701.0,255.08,255.59,254.98,254.98,5701.0
2023-10-12 10:45:00,255.02,255.85,254.99,255.58,10262.0,255.02,255.85,254.99,255.58,10262.0
2023-10-12 10:50:00,255.77,255.77,255.24,255.35,5917.0,255.77,255.77,255.24,255.35,5917.0
2023-10-12 10:55:00,255.37,255.48,255.23,255.29,4415.0,255.37,255.48,255.23,255.29,4415.0
2023-10-12 11:00:00,255.28,255.28,254.53,254.82,12348.0,255.28,255.28,254.53,254.82,12348.0
2023-10-12 11:05:00,254.75,255.27,254.58,255.27,9454.0,254.75,255.27,254.58,255.27,9454.0
2023-10-12 11:10:00,255.33,255.64,255.28,255.63,14830.0,255.33,255.64,255.28,255.63,14830.0
2023-10-12 11:15:00,255.59,255.69,255.23,255.57,3310.0,255.59,255.69,255.23,255.57,3310.0
2023-10-12 11:20:00,255.62,255.63,255.05,255.07,4829.0,255.62,255.63,255.05,255.07,4829.0
2023-10-12 11:25:00,255.0,255.06,254.46,254.46,2798.0,255.0,255.06,254.46,254.46,2798.0
2023-10-12 11:30:00,254.23,254.44,254.06,254.42,5830.0,254.23,254.44,254.06,254.42,5830.0
2023-10-12 11:35:00,254.33,254.37,254.14,254.32,4325.0,254.33,254.37,254.14,254.32,4325.0
2023-10-12 11:40:00,254.44,254.63,254.33,254.53,2657.0,254.44,254.63,254.33,254.53,2657.0
2023-10-12 11:45:00,254.65,254.76,254.52,254.62,3100.0,254.65,254.76,254.52,254.62,3100.0
2023-10-12 11:50:00,254.48,254.63,254.38,254.52,1500.0,254.48,254.63,254.38,254.52,1500.0
2023-10-12 11:55:00,254.47,254.47,253.8,254.08,10935.0,254.47,254.47,253.8,254.08,10935.0
2023-10-12 12:00:00,254.2,254.22,253.81,253.9,2213.0,254.2,254.22,253.81,253.9,2213.0
2023-10-12 12:05:00,253.95,254.18,253.88,254.07,1689.0,253.95,254.18,253.88,254.07,1689.0
2023-10-12 12:10:00,254.07,254.16,253.77,253.77,8571.0,254.07,254.16,253.77,253.77,8571.0
2023-10-12 12:15:00,253.92,254.33,253.81,254.29,5077.0,253.92,254.33,253.81,254.29,5077.0
2023-10-12 12:20:00,254.33,254.65,254.29,254.59,4368.0,254.33,254.65,254.29,254.59,4368.0
2023-10-12 12:25:00,254.54,254.72,254.39,254.43,2659.0,254.54,254.72,254.39,254.43,2659.0
2023-10-12 12:30:00,254.43,254.69,254.43,254.53,5219.0,254.43,254.69,254.43,254.53,5219.0
2023-10-12 12:35:00,254.58,254.68,254.4,254.41,1600.0,254.58,254.68,254.4,254.41,1600.0
2023-10-12 12:40:00,254.59,254.64,254.41,254.61,2100.0,254.59,254.64,254.41,254.61,2100.0
2023-10-12 12:45:00,254.51,254.57,254.36,254.42,1802.0,254.51,254.57,254.36,254.42,1802.0
2023-10-12 12:50:00,254.4,254.75,254.31,254.64,2690.0,254.4,254.75,254.31,254.64,2690.0
2023-10-12 12:55:00,254.64,254.64,254.3,254.4,1574.0,254.64,254.64,254.3,254.4,1574.0
2023-10-12 13:00:00,254.29,254.34,253.4,253.41,13872.0,254.29,254.34,253.4,253.41,13872.0
2023-10-12 13:05:00,253.2,253.28,252.66,252.66,2500.0,253.2,253.28,252.66,252.66,2500.0
2023-10-12 13:10:00,252.72,252.83,252.03,252.03,3507.0,252.72,252.83,252.03,252.03,3507.0
2023-10-12 13:15:00,252.09,252.1,251.41,251.52,4263.0,252.09,252.1,251.41,251.52,4263.0
2023-10-12 13:20:00,251.9,251.9,251.54,251.65,2998.0,251.9,251.9,251.54,251.65,2998.0
2023-10-12 13:25:00,251.6,251.81,251.51,251.77,2800.0,251.6,251.81,251.51,251.77,2800.0
2023-10-12 13:30:00,251.84,251.95,251.5,251.57,6818.0,251.84,251.95,251.5,251.57,6818.0
2023-10-12 13:35:00,251.57,252.12,251.56,252.0,5028.0,251.57,252.12,251.56,252.0,5028.0
2023-10-12 13:40:00,251.87,252.02,251.69,251.7,3585.0,251.87,252.02,251.69,251.7,3585.0
2023-10-12 13:45:00,251.72,251.97,251.7,251.83,5100.0,251.72,251.97,251.7,251.83,5100.0
2023-10-12 13:50:00,251.97,251.97,251.53,251.53,2630.0,251.97,251.97,251.53,251.53,2630.0
2023-10-12 13:55:00,251.51,251.76,251.44,251.48,3118.0,251.51,251.76,251.44,251.48,3118.0
2023-10-12 14:00:00,251.47,251.67,251.31,251.31,6651.0,251.47,251.67,251.31,251.31,6651.0
2023-10-12 14:05:00,251.32,251.39,250.86,250.87,18402.0,251.32,251.39,250.86,250.87,18402.0
2023-10-12 14:10:00,250.87,251.01,250.62,250.96,18062.0,250.87,251.01,250.62,250.96,18062.0
2023-10-12 14:15:00,251.07,251.07,250.77,250.77,11026.0,251.07,251.07,250.77,250.77,11026.0
2023-10-12 14:20:00,250.95,251.43,250.87,251.21,7141.0,250.95,251.43,250.87,251.21,7141.0
2023-10-12 14:25:00,251.27,251.66,251.24,251.62,3653.0,251.27,251.66,251.24,251.62,3653.0
2023-10-12 14:30:00,251.52,251.82,251.44,251.81,4876.0,251.52,251.82,251.44,251.81,4876.0
2023-10-12 14:35:00,251.83,251.95,251.52,251.83,2063.0,251.83,251.95,251.52,251.83,2063.0
2023-10-12 14:40:00,251.92,252.19,251.76,252.14,5585.0,251.92,252.19,251.76,252.14,5585.0
2023-10-12 14:45:00,252.34,252.36,251.98,252.22,2759.0,252.34,252.36,251.98,252.22,2759.0
2023-10-12 14:50:00,252.29,252.4,252.0,252.17,5607.0,252.29,252.4,252.0,252.17,5607.0
2023-10-12 14:55:00,252.23,252.29,252.07,252.07,4605.0,252.23,252.29,252.07,252.07,4605.0
2023-10-12 15:00:00,252.16,252.54,252.05,252.45,7097.0,252.16,252.54,252.05,252.45,7097.0
2023-10-12 15:05:00,252.33,252.33,252.04,252.1,3302.0,252.33,252.33,252.04,252.1,3302.0
2023-10-12 15:10:00,252.08,252.19,251.89,252.08,7063.0,252.08,252.19,251.89,252.08,7063.0
2023-10-12 15:15:00,251.96,252.44,251.83,252.44,2781.0,251.96,252.44,251.83,252.44,2781.0
2023-10-12 15:20:00,252.33,252.4,252.09,252.18,1600.0,252.33,252.4,252.09,252.18,1600.0
2023-10-12 15:25:00,252.11,252.22,252.04,252.16,2395.0,252.11,252.22,252.04,252.16,2395.0
2023-10-12 15:30:00,252.16,252.69,252.16,252.36,18694.0,252.16,252.69,252.16,252.36,18694.0
2023-10-12 15:35:00,252.5,252.52,252.19,252.43,29403.0,252.5,252.52,252.19,252.43,29403.0
2023-10-12 15:40:00,252.5,252.5,252.0,252.08,7200.0,252.5,252.5,252.0,252.08,7200.0
2023-10-12 15:45:00,252.08,252.17,251.94,252.14,5549.0,252.08,252.17,251.94,252.14,5549.0
2023-10-12 15:50:00,252.24,252.45,252.09,252.23,20719.0,252.24,252.45,252.09,252.23,20719.0
2023-10-12 15:55:00,252.13,252.43,252.12,252.2,40399.0,252.13,252.43,252.12,252.2,40399.0
2023-10-13 09:30:00,252.98,253.74,251.8,252.21,22398.0,252.98,253.74,251.8,252.21,22398.0
2023-10-13 09:35:00,251.71,252.64,251.25,252.56,7026.0,251.71,252.64,251.25,252.56,7026.0
2023-10-13 09:40:00,252.63,252.68,251.48,251.79,4264.0,252.63,252.68,251.48,251.79,4264.0
2023-10-13 09:45:00,251.92,252.63,251.54,252.54,9677.0,251.92,252.63,251.54,252.54,9677.0
2023-10-13 09:50:00,252.85,253.04,252.01,252.16,3297.0,252.85,253.04,252.01,252.16,3297.0
2023-10-13 09:55:00,252.19,253.17,252.19,252.85,9992.0,252.19,253.17,252.19,252.85,9992.0
2023-10-13 10:00:00,253.05,253.07,252.15,252.41,10136.0,253.05,253.07,252.15,252.41,10136.0
2023-10-13 10:05:00,252.39,252.56,251.98,252.21,24940.0,252.39,252.56,251.98,252.21,24940.0
2023-10-13 10:10:00,252.33,252.33,251.7,251.84,16132.0,252.33,252.33,251.7,251.84,16132.0
2023-10-13 10:15:00,251.86,252.04,251.53,251.53,5760.0,251.86,252.04,251.53,251.53,5760.0
2023-10-13 10:20:00,251.61,251.61,251.0,251.24,9547.0,251.61,251.61,251.0,251.24,9547.0
2023-10-13 10:25:00,251.11,251.57,250.94,251.21,11488.0,251.11,251.57,250.94,251.21,11488.0
2023-10-13 10:30:00,251.18,251.3,250.84,251.04,3683.0,251.18,251.3,250.84,251.04,3683.0
2023-10-13 10:35:00,250.9,251.16,250.68,251.01,4063.0,250.9,251.16,250.68,251.01,4063.0
2023-10-13 10:40:00,251.06,251.06,250.81,250.97,26494.0,251.06,251.06,250.81,250.97,26494.0
2023-10-13 10:45:00,250.93,251.61,250.86,250.87,16377.0,250.93,251.61,250.86,250.87,16377.0
2023-10-13 10:50:00,251.01,251.01,249.66,249.98,16247.0,251.01,251.01,249.66,249.98,16247.0
2023-10-13 10:55:00,249.83,249.86,249.56,249.72,8065.0,249.83,249.86,249.56,249.72,8065.0
2023-10-13 11:00:00,249.64,249.7,249.45,249.51,19978.0,249.64,249.7,249.45,249.51,19978.0
2023-10-13 11:05:00,249.52,249.6,249.02,249.32,7775.0,249.52,249.6,249.02,249.32,7775.0
2023-10-13 11:10:00,249.42,249.88,249.35,249.87,8727.0,249.42,249.88,249.35,249.87,8727.0
2023-10-13 11:15:00,249.81,249.89,249.62,249.81,7345.0,249.81,249.89,249.62,249.81,7345.0
2023-10-13 11:20:00,249.88,249.89,249.1,249.12,11295.0,249.88,249.89,249.1,249.12,11295.0
2023-10-13 11:25:00,249.14,249.34,249.09,249.2,7204.0,249.14,249.34,249.09,249.2,7204.0
2023-10-13 11:30:00,249.18,249.78,249.13,249.73,5883.0,249.18,249.78,249.13,249.73,5883.0
2023-10-13 11:35:00,249.82,249.84,249.35,249.52,3639.0,249.82,249.84,249.35,249.52,3639.0
2023-10-13 11:40:00,249.49,249.6,249.34,249.53,6181.0,249.49,249.6,249.34,249.53,6181.0
2023-10-13 11:45:00,249.55,249.86,249.55,249.77,11948.0,249.55,249.86,249.55,249.77,11948.0
2023-10-13 11:50:00,249.72,249.85,249.48,249.74,25547.0,249.72,249.85,249.48,249.74,25547.0
2023-10-13 11:55:00,249.92,250.39,249.84,250.3,15570.0,249.92,250.39,249.84,250.3,15570.0
2023-10-13 12:00:00,250.3,250.36,250.06,250.22,6864.0,250.3,250.36,250.06,250.22,6864.0
2023-10-13 12:05:00,250.19,250.19,249.76,249.76,1900.0,250.19,250.19,249.76,249.76,1900.0
2023-10-13 12:10:00,249.96,249.96,249.68,249.68,1502.0,249.96,249.96,249.68,249.68,1502.0
2023-10-13 12:15:00,249.6,250.44,249.6,250.44,3501.0,249.6,250.44,249.6,250.44,3501.0
2023-10-13 12:20:00,250.65,250.84,250.48,250.82,2933.0,250.65,250.84,250.48,250.82,2933.0
2023-10-13 12:25:00,250.83,251.22,250.7,251.22,6440.0,250.83,251.22,250.7,251.22,6440.0
2023-10-13 12:30:00,251.23,251.48,251.23,251.41,4002.0,251.23,251.48,251.23,251.41,4002.0
2023-10-13 12:35:00,251.26,251.26,250.99,250.99,915.0,251.26,251.26,250.99,250.99,915.0
2023-10-13 12:40:00,251.05,251.21,251.05,251.07,1132.0,251.05,251.21,251.05,251.07,1132.0
2023-10-13 12:45:00,251.04,251.19,251.01,251.12,3471.0,251.04,251.19,251.01,251.12,3471.0
2023-10-13 12:50:00,251.03,251.11,250.8,250.91,3416.0,251.03,251.11,250.8,250.91,3416.0
2023-10-13 12:55:00,250.96,250.96,250.75,250.75,988.0,250.96,250.96,250.75,250.75,988.0
2023-10-13 13:00:00,250.64,250.85,250.29,250.29,1850.0,250.64,250.85,250.29,250.29,1850.0
2023-10-13 13:05:00,250.34,250.37,249.62,249.63,3656.0,250.34,250.37,249.62,249.63,3656.0
2023-10-13 13:10:00,249.55,249.7,249.21,249.21,5559.0,249.55,249.7,249.21,249.21,5559.0
2023-10-13 13:15:00,249.05,249.23,248.98,248.98,1530.0,249.05,249.23,248.98,248.98,1530.0
2023-10-13 13:20:00,249.0,249.45,248.99,249.45,4478.0,249.0,249.45,248.99,249.45,4478.0
2023-10-13 13:25:00,249.45,249.45,248.68,248.68,3788.0,249.45,249.45,248.68,248.68,3788.0
2023-10-13 13:30:00,248.68,248.96,248.32,248.91,4796.0,248.68,248.96,248.32,248.91,4796.0
2023-10-13 13:35:00,249.03,249.03,248.74,248.74,6936.0,249.03,249.03,248.74,248.74,6936.0
2023-10-13 13:40:00,248.73,249.59,248.73,249.42,3576.0,248.73,249.59,248.73,249.42,3576.0
2023-10-13 13:45:00,249.58,249.62,249.47,249.48,4200.0,249.58,249.62,249.47,249.48,4200.0
2023-10-13 13:50:00,249.62,249.67,249.27,249.38,1907.0,249.62,249.67,249.27,249.38,1907.0
2023-10-13 13:55:00,249.38,249.64,249.37,249.64,4093.0,249.38,249.64,249.37,249.64,4093.0
2023-10-13 14:00:00,249.48,249.79,249.41,249.56,3527.0,249.48,249.79,249.41,249.56,3527.0
2023-10-13 14:05:00,249.75,250.22,249.75,249.91,5596.0,249.75,250.22,249.75,249.91,5596.0
2023-10-13 14:10:00,249.91,249.92,249.52,249.64,3851.0,249.91,249.92,249.52,249.64,3851.0
2023-10-13 14:15:00,249.55,249.74,249.33,249.52,4527.0,249.55,249.74,249.33,249.52,4527.0
2023-10-13 14:20:00,249.6,249.83,249.26,249.26,3137.0,249.6,249.83,249.26,249.26,3137.0
2023-10-13 14:25:00,249.25,249.59,249.25,249.59,3803.0,249.25,249.59,249.25,249.59,3803.0
2023-10-13 14:30:00,249.67,250.52,249.67,250.2,2712.0,249.67,250.52,249.67,250.2,2712.0
2023-10-13 14:35:00,250.18,250.18,249.77,250.17,2273.0,250.18,250.18,249.77,250.17,2273.0
2023-10-13 14:40:00,250.19,250.29,250.03,250.04,2101.0,250.19,250.29,250.03,250.04,2101.0
2023-10-13 14:45:00,250.07,250.25,249.96,250.18,3035.0,250.07,250.25,249.96,250.18,3035.0
2023-10-13 14:50:00,250.15,250.41,250.09,250.36,1872.0,250.15,250.41,250.09,250.36,1872.0
2023-10-13 14:55:00,250.24,250.33,250.14,250.27,6296.0,250.24,250.33,250.14,250.27,6296.0
2023-10-13 15:00:00,250.38,250.61,250.15,250.46,2291.0,250.38,250.61,250.15,250.46,2291.0
2023-10-13 15:05:00,250.47,250.51,250.0,250.32,4977.0,250.47,250.51,250.0,250.32,4977.0
2023-10-13 15:10:00,250.25,250.85,250.21,250.37,5120.0,250.25,250.85,250.21,250.37,5120.0
2023-10-13 15:15:00,250.27,250.41,250.12,250.12,3501.0,250.27,250.41,250.12,250.12,3501.0
2023-10-13 15:20:00,250.16,250.21,249.94,250.09,6032.0,250.16,250.21,249.94,250.09,6032.0
2023-10-13 15:25:00,250.1,250.39,250.02,250.36,8844.0,250.1,250.39,250.02,250.36,8844.0
2023-10-13 15:30:00,250.38,250.51,250.14,250.2,11924.0,250.38,250.51,250.14,250.2,11924.0
2023-10-13 15:35:00,250.2,250.31,249.95,250.15,18072.0,250.2,250.31,249.95,250.15,18072.0
2023-10-13 15:40:00,250.21,250.27,249.61,249.9,41259.0,250.21,250.27,249.61,249.9,41259.0
2023-10-13 15:45:00,249.98,250.29,249.76,250.29,15255.0,249.98,250.29,249.76,250.29,15255.0
2023-10-13 15:50:00,250.16,250.65,250.0,250.49,32878.0,250.16,250.65,250.0,250.49,32878.0
2023-10-13 15:55:00,250.39,250.5,250.17,250.39,79745.0,250.39,250.5,250.17,250.39,79745.0
2023-10-16 09:30:00,251.94,252.0,250.75,251.42,24032.0,251.94,252.0,250.75,251.42,24032.0
2023-10-16 09:35:00,251.38,252.69,251.3,251.69,15635.0,251.38,252.69,251.3,251.69,15635.0
2023-10-16 09:40:00,251.66,252.13,250.67,251.22,37070.0,251.66,252.13,250.67,251.22,37070.0
2023-10-16 09:45:00,251.11,251.24,248.6,249.05,21731.0,251.11,251.24,248.6,249.05,21731.0
2023-10-16 09:50:00,249.05,249.68,247.5,247.56,25500.0,249.05,249.68,247.5,247.56,25500.0
2023-10-16 09:55:00,247.73,249.88,247.71,249.59,75177.0,247.73,249.88,247.71,249.59,75177.0
2023-10-16 10:00:00,249.86,250.41,249.39,250.04,21910.0,249.86,250.41,249.39,250.04,21910.0
2023-10-16 10:05:00,250.06,250.74,250.01,250.23,5321.0,250.06,250.74,250.01,250.23,5321.0
2023-10-16 10:10:00,250.19,250.58,249.98,249.99,37440.0,250.19,250.58,249.98,249.99,37440.0
2023-10-16 10:15:00,249.81,250.95,249.81,250.95,9301.0,249.81,250.95,249.81,250.95,9301.0
2023-10-16 10:20:00,251.05,251.26,250.79,250.79,7752.0,251.05,251.26,250.79,250.79,7752.0
2023-10-16 10:25:00,250.86,252.0,250.84,251.81,12962.0,250.86,252.0,250.84,251.81,12962.0
2023-10-16 10:30:00,251.76,252.09,251.48,251.56,38425.0,251.76,252.09,251.48,251.56,38425.0
2023-10-16 10:35:00,251.47,251.86,251.34,251.72,7093.0,251.47,251.86,251.34,251.72,7093.0
2023-10-16 10:40:00,251.65,251.76,251.38,251.73,7104.0,251.65,251.76,251.38,251.73,7104.0
2023-10-16 10:45:00,251.63,251.95,251.45,251.6,4568.0,251.63,251.95,251.45,251.6,4568.0
2023-10-16 10:50:00,251.8,251.8,251.29,251.29,2235.0,251.8,251.8,251.29,251.29,2235.0
2023-10-16 10:55:00,251.37,251.57,251.18,251.57,4450.0,251.37,251.57,251.18,251.57,4450.0
2023-10-16 11:00:00,251.6,251.68,251.2,251.51,5337.0,251.6,251.68,251.2,251.51,5337.0
2023-10-16 11:05:00,251.51,251.55,251.13,251.48,4145.0,251.51,251.55,251.13,251.48,4145.0
2023-10-16 11:10:00,251.3,251.3,250.74,251.0,6259.0,251.3,251.3,250.74,251.0,6259.0
2023-10-16 11:15:00,250.97,251.0,250.37,250.37,4284.0,250.97,251.0,250.37,250.37,4284.0
2023-10-16 11:20:00,250.36,250.52,250.23,250.42,12783.0,250.36,250.52,250.23,250.42,12783.0
2023-10-16 11:25:00,250.42,250.67,250.31,250.54,7741.0,250.42,250.67,250.31,250.54,7741.0
2023-10-16 11:30:00,250.59,251.26,250.52,251.2,7087.0,250.59,251.26,250.52,251.2,7087.0
2023-10-16 11:35:00,251.25,251.52,251.07,251.4,9360.0,251.25,251.52,251.07,251.4,9360.0
2023-10-16 11:40:00,251.47,251.57,251.28,251.42,9296.0,251.47,251.57,251.28,251.42,9296.0
2023-10-16 11:45:00,251.42,251.87,251.06,251.82,15042.0,251.42,251.87,251.06,251.82,15042.0
2023-10-16 11:50:00,251.83,251.83,250.36,250.59,6607.0,251.83,251.83,250.36,250.59,6607.0
2023-10-16 11:55:00,250.56,250.56,250.23,250.23,4616.0,250.56,250.56,250.23,250.23,4616.0
2023-10-16 12:00:00,250.2,250.31,250.05,250.25,5725.0,250.2,250.31,250.05,250.25,5725.0
2023-10-16 12:05:00,250.03,250.38,249.92,250.37,4263.0,250.03,250.38,249.92,250.37,4263.0
2023-10-16 12:10:00,250.29,250.39,249.48,249.53,7142.0,250.29,250.39,249.48,249.53,7142.0
2023-10-16 12:15:00,249.47,249.71,249.47,249.67,9216.0,249.47,249.71,249.47,249.67,9216.0
2023-10-16 12:20:00,249.65,249.96,249.46,249.86,4395.0,249.65,249.96,249.46,249.86,4395.0
2023-10-16 12:25:00,249.82,249.83,249.49,249.6,4017.0,249.82,249.83,249.49,249.6,4017.0
2023-10-16 12:30:00,249.57,250.03,249.56,249.75,5320.0,249.57,250.03,249.56,249.75,5320.0
2023-10-16 12:35:00,249.65,249.87,249.65,249.82,1711.0,249.65,249.87,249.65,249.82,1711.0
2023-10-16 12:40:00,249.89,249.99,249.79,249.81,3093.0,249.89,249.99,249.79,249.81,3093.0
2023-10-16 12:45:00,249.83,250.03,249.73,249.96,5491.0,249.83,250.03,249.73,249.96,5491.0
2023-10-16 12:50:00,249.96,250.16,249.95,250.02,8739.0,249.96,250.16,249.95,250.02,8739.0
2023-10-16 12:55:00,250.14,250.5,250.07,250.46,3425.0,250.14,250.5,250.07,250.46,3425.0
2023-10-16 13:00:00,250.56,250.67,250.5,250.67,1400.0,250.56,250.67,250.5,250.67,1400.0
2023-10-16 13:05:00,250.78,251.46,250.78,251.46,13115.0,250.78,251.46,250.78,251.46,13115.0
2023-10-16 13:10:00,251.37,251.37,251.08,251.16,3650.0,251.37,251.37,251.08,251.16,3650.0
2023-10-16 13:15:00,251.08,251.08,250.29,250.36,3125.0,251.08,251.08,250.29,250.36,3125.0
2023-10-16 13:20:00,250.36,250.36,249.27,249.68,5145.0,250.36,250.36,249.27,249.68,5145.0
2023-10-16 13:25:00,249.54,250.02,249.45,249.92,3605.0,249.54,250.02,249.45,249.92,3605.0
2023-10-16 13:30:00,249.95,250.48,249.88,250.48,2300.0,249.95,250.48,249.88,250.48,2300.0
2023-10-16 13:35:00,250.47,250.76,250.23,250.76,2244.0,250.47,250.76,250.23,250.76,2244.0
2023-10-16 13:40:00,250.74,251.14,250.74,251.04,4054.0,250.74,251.14,250.74,251.04,4054.0
2023-10-16 13:45:00,251.0,251.04,250.85,251.0,1500.0,251.0,251.04,250.85,251.0,1500.0
2023-10-16 13:50:00,250.94,251.34,250.85,251.34,3000.0,250.94,251.34,250.85,251.34,3000.0
2023-10-16 13:55:00,251.39,251.39,251.18,251.18,2700.0,251.39,251.39,251.18,251.18,2700.0
2023-10-16 14:00:00,251.1,251.16,250.64,250.77,6256.0,251.1,251.16,250.64,250.77,6256.0
2023-10-16 14:05:00,250.78,251.09,250.63,251.06,6749.0,250.78,251.09,250.63,251.06,6749.0
2023-10-16 14:10:00,250.99,251.1,250.65,250.78,3804.0,250.99,251.1,250.65,250.78,3804.0
2023-10-16 14:15:00,250.68,250.84,250.67,250.76,1628.0,250.68,250.84,250.67,250.76,1628.0
2023-10-16 14:20:00,250.87,250.88,250.53,250.86,28944.0,250.87,250.88,250.53,250.86,28944.0
2023-10-16 14:25:00,250.86,251.19,250.82,250.85,26807.0,250.86,251.19,250.82,250.85,26807.0
2023-10-16 14:30:00,250.82,250.95,250.47,250.62,7100.0,250.82,250.95,250.47,250.62,7100.0
2023-10-16 14:35:00,250.63,250.93,250.53,250.77,5497.0,250.63,250.93,250.53,250.77,5497.0
2023-10-16 14:40:00,250.67,250.89,250.65,250.89,2400.0,250.67,250.89,250.65,250.89,2400.0
2023-10-16 14:45:00,250.88,250.93,250.75,250.83,2914.0,250.88,250.93,250.75,250.83,2914.0
2023-10-16 14:50:00,250.85,251.17,250.83,251.17,3000.0,250.85,251.17,250.83,251.17,3000.0
2023-10-16 14:55:00,251.12,251.33,251.02,251.33,5190.0,251.12,251.33,251.02,251.33,5190.0
2023-10-16 15:00:00,251.22,251.45,251.19,251.45,7352.0,251.22,251.45,251.19,251.45,7352.0
2023-10-16 15:05:00,251.46,251.63,251.4,251.45,5276.0,251.46,251.63,251.4,251.45,5276.0
2023-10-16 15:10:00,251.36,251.51,251.31,251.31,4530.0,251.36,251.51,251.31,251.31,4530.0
2023-10-16 15:15:00,251.25,251.67,251.21,251.63,31173.0,251.25,251.67,251.21,251.63,31173.0
2023-10-16 15:20:00,251.67,251.82,251.5,251.66,14774.0,251.67,251.82,251.5,251.66,14774.0
2023-10-16 15:25:00,251.62,251.82,251.56,251.81,6100.0,251.62,251.82,251.56,251.81,6100.0
2023-10-16 15:30:00,251.78,251.78,251.21,251.32,10281.0,251.78,251.78,251.21,251.32,10281.0
2023-10-16 15:35:00,251.39,251.39,251.2,251.26,6034.0,251.39,251.39,251.2,251.26,6034.0
2023-10-16 15:40:00,251.24,251.58,251.24,251.5,12561.0,251.24,251.58,251.24,251.5,12561.0
2023-10-16 15:45:00,251.51,251.54,251.27,251.41,9009.0,251.51,251.54,251.27,251.41,9009.0
2023-10-16 15:50:00,251.37,251.48,251.18,251.32,15024.0,251.37,251.48,251.18,251.32,15024.0
2023-10-16 15:55:00,251.37,251.53,251.17,251.43,88347.0,251.37,251.53,251.17,251.43,88347.0
2023-10-17 09:30:00,248.18,248.58,246.69,248.14,53321.0,248.18,248.58,246.69,248.14,53321.0
2023-10-17 09:35:00,248.55,248.66,247.17,247.33,8151.0,248.55,248.66,247.17,247.33,8151.0
2023-10-17 09:40:00,247.01,247.77,246.8,247.4,8023.0,247.01,247.77,246.8,247.4,8023.0
2023-10-17 09:45:00,247.05,247.51,246.43,247.48,18607.0,247.05,247.51,246.43,247.48,18607.0
2023-10-17 09:50:00,247.2,247.2,245.83,246.23,11270.0,247.2,247.2,245.83,246.23,11270.0
2023-10-17 09:55:00,246.25,248.01,246.13,247.98,14393.0,246.25,248.01,246.13,247.98,14393.0
2023-10-17 10:00:00,248.19,248.86,248.16,248.39,12523.0,248.19,248.86,248.16,248.39,12523.0
2023-10-17 10:05:00,248.19,249.33,248.16,249.16,10755.0,248.19,249.33,248.16,249.16,10755.0
2023-10-17 10:10:00,249.11,249.41,248.77,248.94,11934.0,249.11,249.41,248.77,248.94,11934.0
2023-10-17 10:15:00,249.12,249.64,248.76,249.64,4418.0,249.12,249.64,248.76,249.64,4418.0
2023-10-17 10:20:00,249.49,250.46,249.33,250.09,6763.0,249.49,250.46,249.33,250.09,6763.0
2023-10-17 10:25:00,250.08,250.35,249.74,250.35,7493.0,250.08,250.35,249.74,250.35,7493.0
2023-10-17 10:30:00,250.17,250.75,250.04,250.75,4028.0,250.17,250.75,250.04,250.75,4028.0
2023-10-17 10:35:00,250.85,251.44,250.85,251.15,5050.0,250.85,251.44,250.85,251.15,5050.0
2023-10-17 10:40:00,251.25,251.39,250.99,251.17,6496.0,251.25,251.39,250.99,251.17,6496.0
2023-10-17 10:45:00,251.03,251.32,250.57,250.97,6264.0,251.03,251.32,250.57,250.97,6264.0
2023-10-17 10:50:00,250.84,251.06,250.43,250.44,9238.0,250.84,251.06,250.43,250.44,9238.0
2023-10-17 10:55:00,250.54,250.79,249.94,250.02,15841.0,250.54,250.79,249.94,250.02,15841.0
2023-10-17 11:00:00,250.08,250.33,249.96,250.31,6600.0,250.08,250.33,249.96,250.31,6600.0
2023-10-17 11:05:00,250.16,250.5,250.04,250.43,4377.0,250.16,250.5,250.04,250.43,4377.0
2023-10-17 11:10:00,250.41,250.56,250.15,250.26,10405.0,250.41,250.56,250.15,250.26,10405.0
2023-10-17 11:15:00,250.19,250.79,250.18,250.67,25360.0,250.19,250.79,250.18,250.67,25360.0
2023-10-17 11:20:00,250.68,250.85,250.03,250.3,21027.0,250.68,250.85,250.03,250.3,21027.0
2023-10-17 11:25:00,250.36,250.85,250.35,250.43,16336.0,250.36,250.85,250.35,250.43,16336.0
2023-10-17 11:30:00,250.62,251.08,250.42,251.0,25053.0,250.62,251.08,250.42,251.0,25053.0
2023-10-17 11:35:00,251.05,251.47,250.54,250.54,13889.0,251.05,251.47,250.54,250.54,13889.0
2023-10-17 11:40:00,250.52,250.56,250.11,250.29,11236.0,250.52,250.56,250.11,250.29,11236.0
2023-10-17 11:45:00,250.56,250.81,250.39,250.66,9629.0,250.56,250.81,250.39,250.66,9629.0
2023-10-17 11:50:00,250.5,250.61,250.08,250.18,8099.0,250.5,250.61,250.08,250.18,8099.0
2023-10-17 11:55:00,250.28,250.78,250.28,250.69,3270.0,250.28,250.78,250.28,250.69,3270.0
2023-10-17 12:00:00,250.7,251.03,250.61,250.63,15414.0,250.7,251.03,250.61,250.63,15414.0
2023-10-17 12:05:00,250.75,250.99,250.59,250.62,5985.0,250.75,250.99,250.59,250.62,5985.0
2023-10-17 12:10:00,250.75,250.88,250.55,250.88,3553.0,250.75,250.88,250.55,250.88,3553.0
2023-10-17 12:15:00,250.84,250.85,250.42,250.57,4768.0,250.84,250.85,250.42,250.57,4768.0
2023-10-17 12:20:00,250.41,250.45,249.68,249.79,26227.0,250.41,250.45,249.68,249.79,26227.0
2023-10-17 12:25:00,249.69,250.29,249.55,249.87,38616.0,249.69,250.29,249.55,249.87,38616.0
2023-10-17 12:30:00,249.82,250.31,249.78,249.81,4772.0,249.82,250.31,249.78,249.81,4772.0
2023-10-17 12:35:00,249.77,249.92,249.41,249.43,11573.0,249.77,249.92,249.41,249.43,11573.0
2023-10-17 12:40:00,249.41,249.81,249.36,249.55,13928.0,249.41,249.81,249.36,249.55,13928.0
2023-10-17 12:45:00,249.56,249.67,249.17,249.5,11400.0,249.56,249.67,249.17,249.5,11400.0
2023-10-17 12:50:00,249.63,249.99,249.47,249.97,3131.0,249.63,249.99,249.47,249.97,3131.0
2023-10-17 12:55:00,249.97,250.21,249.69,249.82,3421.0,249.97,250.21,249.69,249.82,3421.0
2023-10-17 13:00:00,249.92,250.25,249.82,250.15,4891.0,249.92,250.25,249.82,250.15,4891.0
2023-10-17 13:05:00,250.22,250.33,250.08,250.19,2771.0,250.22,250.33,250.08,250.19,2771.0
2023-10-17 13:10:00,250.2,250.36,250.15,250.15,3705.0,250.2,250.36,250.15,250.15,3705.0
2023-10-17 13:15:00,250.26,250.26,249.81,249.81,6155.0,250.26,250.26,249.81,249.81,6155.0
2023-10-17 13:20:00,249.8,249.8,249.44,249.58,5905.0,249.8,249.8,249.44,249.58,5905.0
2023-10-17 13:25:00,249.58,249.85,249.57,249.84,4563.0,249.58,249.85,249.57,249.84,4563.0
2023-10-17 13:30:00,249.74,249.86,249.37,249.83,7268.0,249.74,249.86,249.37,249.83,7268.0
2023-10-17 13:35:00,250.08,250.17,249.79,250.17,5099.0,250.08,250.17,249.79,250.17,5099.0
2023-10-17 13:40:00,250.31,250.34,249.98,250.07,4730.0,250.31,250.34,249.98,250.07,4730.0
2023-10-17 13:45:00,250.11,250.21,249.96,250.13,2608.0,250.11,250.21,249.96,250.13,2608.0
2023-10-17 13:50:00,250.15,250.17,249.08,249.27,5864.0,250.15,250.17,249.08,249.27,5864.0
2023-10-17 13:55:00,249.19,249.57,249.05,249.23,10285.0,249.19,249.57,249.05,249.23,10285.0
2023-10-17 14:00:00,249.16,249.3,249.07,249.3,2408.0,249.16,249.3,249.07,249.3,2408.0
2023-10-17 14:05:00,249.22,249.63,249.22,249.56,4536.0,249.22,249.63,249.22,249.56,4536.0
2023-10-17 14:10:00,249.44,249.76,249.42,249.69,1904.0,249.44,249.76,249.42,249.69,1904.0
2023-10-17 14:15:00,249.75,249.76,249.17,249.2,5199.0,249.75,249.76,249.17,249.2,5199.0
2023-10-17 14:20:00,249.17,249.45,249.01,249.01,8983.0,249.17,249.45,249.01,249.01,8983.0
2023-10-17 14:25:00,249.22,249.35,249.14,249.14,4119.0,249.22,249.35,249.14,249.14,4119.0
2023-10-17 14:30:00,249.24,249.47,249.14,249.43,5254.0,249.24,249.47,249.14,249.43,5254.0
2023-10-17 14:35:00,249.28,249.7,249.14,249.7,7201.0,249.28,249.7,249.14,249.7,7201.0
2023-10-17 14:40:00,249.6,249.71,249.13,249.14,4524.0,249.6,249.71,249.13,249.14,4524.0
2023-10-17 14:45:00,249.24,249.61,249.1,249.51,3681.0,249.24,249.61,249.1,249.51,3681.0
2023-10-17 14:50:00,249.6,249.61,249.08,249.2,8234.0,249.6,249.61,249.08,249.2,8234.0
2023-10-17 14:55:00,249.11,249.36,248.98,249.32,4793.0,249.11,249.36,248.98,249.32,4793.0
2023-10-17 15:00:00,249.34,249.48,249.23,249.46,4927.0,249.34,249.48,249.23,249.46,4927.0
2023-10-17 15:05:00,249.31,249.79,249.3,249.65,30761.0,249.31,249.79,249.3,249.65,30761.0
2023-10-17 15:10:00,249.64,249.74,249.41,249.52,14030.0,249.64,249.74,249.41,249.52,14030.0
2023-10-17 15:15:00,249.52,249.64,249.38,249.53,5012.0,249.52,249.64,249.38,249.53,5012.0
2023-10-17 15:20:00,249.64,249.8,249.46,249.53,14025.0,249.64,249.8,249.46,249.53,14025.0
2023-10-17 15:25:00,249.53,250.21,249.52,250.11,5418.0,249.53,250.21,249.52,250.11,5418.0
2023-10-17 15:30:00,250.13,250.13,249.94,249.96,4913.0,250.13,250.13,249.94,249.96,4913.0
2023-10-17 15:35:00,249.96,250.09,249.77,249.85,5966.0,249.96,250.09,249.77,249.85,5966.0
2023-10-17 15:40:00,249.91,249.92,249.59,249.64,6965.0,249.91,249.92,249.59,249.64,6965.0
2023-10-17 15:45:00,249.64,249.64,249.42,249.47,6617.0,249.64,249.64,249.42,249.47,6617.0
2023-10-17 15:50:00,249.47,249.8,249.34,249.72,42198.0,249.47,249.8,249.34,249.72,42198.0
2023-10-17 15:55:00,249.73,250.11,249.49,249.97,44764.0,249.73,250.11,249.49,249.97,44764.0
2023-10-18 09:30:00,248.82,249.93,248.03,249.64,28478.0,248.82,249.93,248.03,249.64,28478.0
2023-10-18 09:35:00,249.36,249.68,248.0,248.39,6729.0,249.36,249.68,248.0,248.39,6729.0
2023-10-18 09:40:00,248.33,248.5,248.0,248.16,31748.0,248.33,248.5,248.0,248.16,31748.0
2023-10-18 09:45:00,248.16,249.77,247.92,249.15,9502.0,248.16,249.77,247.92,249.15,9502.0
2023-10-18 09:50:00,249.32,250.82,249.23,250.82,12239.0,249.32,250.82,249.23,250.82,12239.0
2023-10-18 09:55:00,250.9,251.19,250.59,250.8,7283.0,250.9,251.19,250.59,250.8,7283.0
2023-10-18 10:00:00,250.99,251.0,249.07,249.35,7984.0,250.99,251.0,249.07,249.35,7984.0
2023-10-18 10:05:00,249.6,250.07,249.18,249.73,3030.0,249.6,250.07,249.18,249.73,3030.0
2023-10-18 10:10:00,249.68,250.44,249.6,250.22,9655.0,249.68,250.44,249.6,250.22,9655.0
2023-10-18 10:15:00,250.43,251.3,250.21,251.14,15961.0,250.43,251.3,250.21,251.14,15961.0
2023-10-18 10:20:00,251.27,251.3,250.5,251.07,16758.0,251.27,251.3,250.5,251.07,16758.0
2023-10-18 10:25:00,250.99,251.07,250.51,250.65,7102.0,250.99,251.07,250.51,250.65,7102.0
2023-10-18 10:30:00,250.45,250.49,250.02,250.09,2183.0,250.45,250.49,250.02,250.09,2183.0
2023-10-18 10:35:00,250.02,250.23,249.69,249.97,5800.0,250.02,250.23,249.69,249.97,5800.0
2023-10-18 10:40:00,249.91,250.3,249.52,250.29,8348.0,249.91,250.3,249.52,250.29,8348.0
2023-10-18 10:45:00,250.22,250.31,249.72,249.81,4793.0,250.22,250.31,249.72,249.81,4793.0
2023-10-18 10:50:00,249.8,250.05,249.69,249.72,3660.0,249.8,250.05,249.69,249.72,3660.0
2023-10-18 10:55:00,249.65,249.66,249.35,249.5,3503.0,249.65,249.66,249.35,249.5,3503.0
2023-10-18 11:00:00,249.49,250.09,249.48,249.93,7365.0,249.49,250.09,249.48,249.93,7365.0
2023-10-18 11:05:00,249.86,249.86,249.5,249.75,4804.0,249.86,249.86,249.5,249.75,4804.0
2023-10-18 11:10:00,249.74,250.03,249.74,249.99,2647.0,249.74,250.03,249.74,249.99,2647.0
2023-10-18 11:15:00,249.89,250.35,249.83,250.17,12169.0,249.89,250.35,249.83,250.17,12169.0
2023-10-18 11:20:00,250.04,250.19,249.63,249.88,10666.0,250.04,250.19,249.63,249.88,10666.0
2023-10-18 11:25:00,249.85,250.32,249.85,249.94,9841.0,249.85,250.32,249.85,249.94,9841.0
2023-10-18 11:30:00,250.08,250.33,249.99,250.01,3581.0,250.08,250.33,249.99,250.01,3581.0
2023-10-18 11:35:00,250.07,250.56,250.0,250.5,11795.0,250.07,250.56,250.0,250.5,11795.0
2023-10-18 11:40:00,250.5,250.72,250.29,250.34,5577.0,250.5,250.72,250.29,250.34,5577.0
2023-10-18 11:45:00,250.25,250.3,249.82,249.85,19830.0,250.25,250.3,249.82,249.85,19830.0
2023-10-18 11:50:00,249.87,250.22,249.86,250.05,7845.0,249.87,250.22,249.86,250.05,7845.0
2023-10-18 11:55:00,249.95,250.24,249.59,249.59,5098.0,249.95,250.24,249.59,249.59,5098.0
2023-10-18 12:00:00,249.59,250.09,249.13,250.09,5996.0,249.59,250.09,249.13,250.09,5996.0
2023-10-18 12:05:00,250.24,250.24,249.6,250.1,3285.0,250.24,250.24,249.6,250.1,3285.0
2023-10-18 12:10:00,250.08,250.26,249.6,249.6,6895.0,250.08,250.26,249.6,249.6,6895.0
2023-10-18 12:15:00,249.51,249.85,248.87,248.87,78668.0,249.51,249.85,248.87,248.87,78668.0
2023-10-18 12:20:00,248.67,248.83,248.09,248.23,33702.0,248.67,248.83,248.09,248.23,33702.0
2023-10-18 12:25:00,248.16,248.28,247.96,248.26,6362.0,248.16,248.28,247.96,248.26,6362.0
2023-10-18 12:30:00,248.21,248.21,247.57,247.8,5239.0,248.21,248.21,247.57,247.8,5239.0
2023-10-18 12:35:00,247.72,248.35,247.72,247.99,4110.0,247.72,248.35,247.72,247.99,4110.0
2023-10-18 12:40:00,247.94,248.4,247.92,248.24,5818.0,247.94,248.4,247.92,248.24,5818.0
2023-10-18 12:45:00,248.09,248.13,247.72,247.85,5555.0,248.09,248.13,247.72,247.85,5555.0
2023-10-18 12:50:00,247.67,247.76,247.35,247.54,13498.0,247.67,247.76,247.35,247.54,13498.0
2023-10-18 12:55:00,247.45,247.58,247.01,247.45,20457.0,247.45,247.58,247.01,247.45,20457.0
2023-10-18 13:00:00,247.4,248.46,246.89,248.43,7190.0,247.4,248.46,246.89,248.43,7190.0
2023-10-18 13:05:00,248.51,248.51,248.2,248.5,4396.0,248.51,248.51,248.2,248.5,4396.0
2023-10-18 13:10:00,248.31,248.97,248.17,248.88,6001.0,248.31,248.97,248.17,248.88,6001.0
2023-10-18 13:15:00,248.98,249.03,248.52,248.81,4589.0,248.98,249.03,248.52,248.81,4589.0
2023-10-18 13:20:00,248.76,248.95,248.71,248.71,3299.0,248.76,248.95,248.71,248.71,3299.0
2023-10-18 13:25:00,248.78,248.93,248.57,248.76,2982.0,248.78,248.93,248.57,248.76,2982.0
2023-10-18 13:30:00,248.85,248.85,248.05,248.05,3448.0,248.85,248.85,248.05,248.05,3448.0
2023-10-18 13:35:00,248.02,248.02,247.62,247.68,5747.0,248.02,248.02,247.62,247.68,5747.0
2023-10-18 13:40:00,247.62,247.84,247.5,247.7,3373.0,247.62,247.84,247.5,247.7,3373.0
2023-10-18 13:45:00,247.65,247.71,247.33,247.67,7376.0,247.65,247.71,247.33,247.67,7376.0
2023-10-18 13:50:00,247.72,248.03,247.72,247.9,2833.0,247.72,248.03,247.72,247.9,2833.0
2023-10-18 13:55:00,247.9,248.41,247.86,248.35,1478.0,247.9,248.41,247.86,248.35,1478.0
2023-10-18 14:00:00,248.22,248.3,247.9,248.18,2530.0,248.22,248.3,247.9,248.18,2530.0
2023-10-18 14:05:00,248.18,248.55,248.15,248.3,2808.0,248.18,248.55,248.15,248.3,2808.0
2023-10-18 14:10:00,248.24,248.24,247.73,247.9,3349.0,248.24,248.24,247.73,247.9,3349.0
2023-10-18 14:15:00,247.5,247.59,247.43,247.43,2730.0,247.5,247.59,247.43,247.43,2730.0
2023-10-18 14:20:00,247.51,247.64,247.47,247.59,2067.0,247.51,247.64,247.47,247.59,2067.0
2023-10-18 14:25:00,247.52,247.9,247.42,247.9,2471.0,247.52,247.9,247.42,247.9,2471.0
2023-10-18 14:30:00,247.9,248.14,247.7,247.7,2464.0,247.9,248.14,247.7,247.7,2464.0
2023-10-18 14:35:00,247.65,247.83,247.46,247.62,2605.0,247.65,247.83,247.46,247.62,2605.0
2023-10-18 14:40:00,247.69,247.73,247.43,247.51,1918.0,247.69,247.73,247.43,247.51,1918.0
2023-10-18 14:45:00,247.5,247.59,247.24,247.24,3870.0,247.5,247.59,247.24,247.24,3870.0
2023-10-18 14:50:00,247.14,247.26,246.98,247.01,3317.0,247.14,247.26,246.98,247.01,3317.0
2023-10-18 14:55:00,247.02,247.33,247.01,247.21,3490.0,247.02,247.33,247.01,247.21,3490.0
2023-10-18 15:00:00,247.21,247.21,246.95,247.05,3617.0,247.21,247.21,246.95,247.05,3617.0
2023-10-18 15:05:00,246.92,247.04,246.61,246.78,3751.0,246.92,247.04,246.61,246.78,3751.0
2023-10-18 15:10:00,246.85,246.9,246.69,246.71,3457.0,246.85,246.9,246.69,246.71,3457.0
2023-10-18 15:15:00,246.6,247.01,246.48,246.84,5926.0,246.6,247.01,246.48,246.84,5926.0
2023-10-18 15:20:00,246.98,247.1,246.88,246.99,5163.0,246.98,247.1,246.88,246.99,5163.0
2023-10-18 15:25:00,247.01,247.03,246.64,246.7,4223.0,247.01,247.03,246.64,246.7,4223.0
2023-10-18 15:30:00,246.67,246.84,246.67,246.78,7805.0,246.67,246.84,246.67,246.78,7805.0
2023-10-18 15:35:00,246.82,246.92,246.65,246.72,10420.0,246.82,246.92,246.65,246.72,10420.0
2023-10-18 15:40:00,246.74,246.74,246.39,246.55,13924.0,246.74,246.74,246.39,246.55,13924.0
2023-10-18 15:45:00,246.56,246.61,245.94,246.17,15762.0,246.56,246.61,245.94,246.17,15762.0
2023-10-18 15:50:00,246.18,246.82,246.18,246.82,35826.0,246.18,246.82,246.18,246.82,35826.0
2023-10-18 15:55:00,246.79,247.0,246.48,246.54,51858.0,246.79,247.0,246.48,246.54,51858.0
2023-10-19 09:30:00,248.6,250.24,247.06,248.66,26653.0,248.6,250.24,247.06,248.66,26653.0
2023-10-19 09:35:00,248.92,249.21,247.09,247.65,6354.0,248.92,249.21,247.09,247.65,6354.0
2023-10-19 09:40:00,247.28,247.54,246.81,246.86,5796.0,247.28,247.54,246.81,246.86,5796.0
2023-10-19 09:45:00,247.25,247.5,246.07,247.3,11289.0,247.25,247.5,246.07,247.3,11289.0
2023-10-19 09:50:00,247.09,248.63,247.09,248.42,9969.0,247.09,248.63,247.09,248.42,9969.0
2023-10-19 09:55:00,248.6,248.9,247.72,248.9,6217.0,248.6,248.9,247.72,248.9,6217.0
2023-10-19 10:00:00,249.17,249.17,248.14,248.14,14928.0,249.17,249.17,248.14,248.14,14928.0
2023-10-19 10:05:00,248.25,248.27,247.95,248.02,15053.0,248.25,248.27,247.95,248.02,15053.0
2023-10-19 10:10:00,248.15,249.58,248.15,249.38,5850.0,248.15,249.58,248.15,249.38,5850.0
2023-10-19 10:15:00,249.44,249.68,249.02,249.24,5829.0,249.44,249.68,249.02,249.24,5829.0
2023-10-19 10:20:00,249.42,249.52,248.86,249.28,5046.0,249.42,249.52,248.86,249.28,5046.0
2023-10-19 10:25:00,249.28,249.28,248.5,248.6,10076.0,249.28,249.28,248.5,248.6,10076.0
2023-10-19 10:30:00,248.59,248.87,248.47,248.87,7624.0,248.59,248.87,248.47,248.87,7624.0
2023-10-19 10:35:00,248.97,249.62,248.97,249.31,6668.0,248.97,249.62,248.97,249.31,6668.0
2023-10-19 10:40:00,249.31,249.58,249.04,249.18,5701.0,249.31,249.58,249.04,249.18,5701.0
2023-10-19 10:45:00,249.31,249.31,248.96,249.11,6077.0,249.31,249.31,248.96,249.11,6077.0
2023-10-19 10:50:00,249.09,249.37,248.42,248.54,4698.0,249.09,249.37,248.42,248.54,4698.0
2023-10-19 10:55:00,248.57,248.97,248.41,248.43,3420.0,248.57,248.97,248.41,248.43,3420.0
2023-10-19 11:00:00,248.4,248.98,248.4,248.5,5591.0,248.4,248.98,248.4,248.5,5591.0
2023-10-19 11:05:00,248.5,248.66,248.07,248.09,10319.0,248.5,248.66,248.07,248.09,10319.0
2023-10-19 11:10:00,248.07,248.48,247.88,247.89,5680.0,248.07,248.48,247.88,247.89,5680.0
2023-10-19 11:15:00,248.02,248.03,247.47,247.78,7909.0,248.02,248.03,247.47,247.78,7909.0
2023-10-19 11:20:00,247.71,247.96,247.6,247.83,7712.0,247.71,247.96,247.6,247.83,7712.0
2023-10-19 11:25:00,247.99,248.45,247.74,248.45,16894.0,247.99,248.45,247.74,248.45,16894.0
2023-10-19 11:30:00,248.47,248.51,248.19,248.51,4097.0,248.47,248.51,248.19,248.51,4097.0
2023-10-19 11:35:00,248.38,248.68,248.33,248.33,3739.0,248.38,248.68,248.33,248.33,3739.0
2023-10-19 11:40:00,248.33,248.41,248.19,248.41,9497.0,248.33,248.41,248.19,248.41,9497.0
2023-10-19 11:45:00,248.47,248.56,248.22,248.41,3481.0,248.47,248.56,248.22,248.41,3481.0
2023-10-19 11:50:00,248.43,248.61,248.3,248.3,5062.0,248.43,248.61,248.3,248.3,5062.0
2023-10-19 11:55:00,248.25,248.37,248.07,248.07,3411.0,248.25,248.37,248.07,248.07,3411.0
2023-10-19 12:00:00,248.02,249.68,247.58,248.81,8920.0,248.02,249.68,247.58,248.81,8920.0
2023-10-19 12:05:00,249.06,249.1,248.39,248.46,7209.0,249.06,249.1,248.39,248.46,7209.0
2023-10-19 12:10:00,248.29,248.55,248.1,248.1,7774.0,248.29,248.55,248.1,248.1,7774.0
2023-10-19 12:15:00,248.08,248.9,248.08,248.9,2652.0,248.08,248.9,248.08,248.9,2652.0
2023-10-19 12:20:00,248.88,249.84,248.88,249.62,5704.0,248.88,249.84,248.88,249.62,5704.0
2023-10-19 12:25:00,249.53,249.54,248.12,248.12,6596.0,249.53,249.54,248.12,248.12,6596.0
2023-10-19 12:30:00,248.29,248.3,246.79,246.79,2733.0,248.29,248.3,246.79,246.79,2733.0
2023-10-19 12:35:00,246.72,246.72,246.16,246.46,8315.0,246.72,246.72,246.16,246.46,8315.0
2023-10-19 12:40:00,246.54,246.91,246.21,246.54,3212.0,246.54,246.91,246.21,246.54,3212.0
2023-10-19 12:45:00,246.71,247.54,246.58,247.54,5651.0,246.71,247.54,246.58,247.54,5651.0
2023-10-19 12:50:00,247.59,248.01,247.09,248.0,8024.0,247.59,248.01,247.09,248.0,8024.0
2023-10-19 12:55:00,247.92,248.22,247.64,247.9,3924.0,247.92,248.22,247.64,247.9,3924.0
2023-10-19 13:00:00,248.16,248.97,248.02,248.46,3209.0,248.16,248.97,248.02,248.46,3209.0
2023-10-19 13:05:00,248.47,249.5,248.31,249.3,3570.0,248.47,249.5,248.31,249.3,3570.0
2023-10-19 13:10:00,249.4,249.76,249.31,249.31,2863.0,249.4,249.76,249.31,249.31,2863.0
2023-10-19 13:15:00,249.2,249.6,248.82,249.02,18991.0,249.2,249.6,248.82,249.02,18991.0
2023-10-19 13:20:00,249.02,249.04,248.72,248.84,1031.0,249.02,249.04,248.72,248.84,1031.0
2023-10-19 13:25:00,248.69,248.77,248.35,248.43,4345.0,248.69,248.77,248.35,248.43,4345.0
2023-10-19 13:30:00,248.55,249.08,248.24,248.49,3340.0,248.55,249.08,248.24,248.49,3340.0
2023-10-19 13:35:00,248.35,248.48,247.44,247.66,2412.0,248.35,248.48,247.44,247.66,2412.0
2023-10-19 13:40:00,247.49,247.59,247.43,247.46,1500.0,247.49,247.59,247.43,247.46,1500.0
2023-10-19 13:45:00,247.6,247.6,247.31,247.45,2646.0,247.6,247.6,247.31,247.45,2646.0
2023-10-19 13:50:00,247.42,247.6,247.25,247.44,3902.0,247.42,247.6,247.25,247.44,3902.0
2023-10-19 13:55:00,247.53,248.04,247.49,247.5,4308.0,247.53,248.04,247.49,247.5,4308.0
2023-10-19 14:00:00,247.64,247.64,247.24,247.24,2000.0,247.64,247.64,247.24,247.24,2000.0
2023-10-19 14:05:00,247.14,247.58,247.09,247.3,2500.0,247.14,247.58,247.09,247.3,2500.0
2023-10-19 14:10:00,247.54,247.8,247.46,247.46,3352.0,247.54,247.8,247.46,247.46,3352.0
2023-10-19 14:15:00,247.4,247.84,247.39,247.84,1975.0,247.4,247.84,247.39,247.84,1975.0
2023-10-19 14:20:00,247.61,247.86,247.32,247.47,5222.0,247.61,247.86,247.32,247.47,5222.0
2023-10-19 14:25:00,247.36,247.53,247.22,247.22,9866.0,247.36,247.53,247.22,247.22,9866.0
2023-10-19 14:30:00,247.45,247.45,246.14,246.14,4085.0,247.45,247.45,246.14,246.14,4085.0
2023-10-19 14:35:00,246.01,246.14,245.79,246.06,14398.0,246.01,246.14,245.79,246.06,14398.0
2023-10-19 14:40:00,246.03,246.03,245.5,245.5,15349.0,246.03,246.03,245.5,245.5,15349.0
2023-10-19 14:45:00,245.6,245.81,245.58,245.58,2350.0,245.6,245.81,245.58,245.58,2350.0
2023-10-19 14:50:00,245.8,245.94,245.64,245.64,7793.0,245.8,245.94,245.64,245.64,7793.0
2023-10-19 14:55:00,245.6,246.02,245.55,245.6,4030.0,245.6,246.02,245.55,245.6,4030.0
2023-10-19 15:00:00,245.61,246.22,245.61,246.22,1825.0,245.61,246.22,245.61,246.22,1825.0
2023-10-19 15:05:00,246.12,246.26,245.76,245.91,9501.0,246.12,246.26,245.76,245.91,9501.0
2023-10-19 15:10:00,245.87,245.87,245.54,245.61,3208.0,245.87,245.87,245.54,245.61,3208.0
2023-10-19 15:15:00,245.5,245.53,245.14,245.41,8455.0,245.5,245.53,245.14,245.41,8455.0
2023-10-19 15:20:00,245.37,245.37,244.79,245.05,6449.0,245.37,245.37,244.79,245.05,6449.0
2023-10-19 15:25:00,245.05,245.05,244.61,244.85,5122.0,245.05,245.05,244.61,244.85,5122.0
2023-10-19 15:30:00,244.9,245.13,244.72,245.13,6842.0,244.9,245.13,244.72,245.13,6842.0
2023-10-19 15:35:00,245.0,245.37,244.9,244.9,5332.0,245.0,245.37,244.9,244.9,5332.0
2023-10-19 15:40:00,244.9,244.9,243.98,244.0,7277.0,244.9,244.9,243.98,244.0,7277.0
2023-10-19 15:45:00,244.17,244.76,243.93,244.7,12887.0,244.17,244.76,243.93,244.7,12887.0
2023-10-19 15:50:00,244.79,245.56,244.74,245.33,20866.0,244.79,245.56,244.74,245.33,20866.0
2023-10-19 15:55:00,245.43,245.49,244.92,244.92,65215.0,245.43,245.49,244.92,244.92,65215.0
2023-10-20 09:30:00,245.13,245.13,242.0,242.66,95384.0,245.13,245.13,242.0,242.66,95384.0
2023-10-20 09:35:00,242.53,244.36,242.42,243.9,1777.0,242.53,244.36,242.42,243.9,1777.0
2023-10-20 09:40:00,244.11,245.1,244.11,244.58,4720.0,244.11,245.1,244.11,244.58,4720.0
2023-10-20 09:45:00,244.52,244.66,244.19,244.3,3776.0,244.52,244.66,244.19,244.3,3776.0
2023-10-20 09:50:00,244.18,244.18,242.81,243.35,2185.0,244.18,244.18,242.81,243.35,2185.0
2023-10-20 09:55:00,243.23,243.64,242.74,243.14,10498.0,243.23,243.64,242.74,243.14,10498.0
2023-10-20 10:00:00,243.33,244.05,243.33,243.49,2102.0,243.33,244.05,243.33,243.49,2102.0
2023-10-20 10:05:00,243.56,243.94,243.32,243.7,2575.0,243.56,243.94,243.32,243.7,2575.0
2023-10-20 10:10:00,243.49,243.69,242.2,242.2,3631.0,243.49,243.69,242.2,242.2,3631.0
2023-10-20 10:15:00,242.23,242.41,242.01,242.19,9148.0,242.23,242.41,242.01,242.19,9148.0
2023-10-20 10:20:00,242.19,242.28,241.67,241.75,16011.0,242.19,242.28,241.67,241.75,16011.0
2023-10-20 10:25:00,241.76,241.8,241.08,241.26,7349.0,241.76,241.8,241.08,241.26,7349.0
2023-10-20 10:30:00,241.41,241.41,240.7,241.23,14706.0,241.41,241.41,240.7,241.23,14706.0
2023-10-20 10:35:00,241.13,241.18,240.13,240.72,13507.0,241.13,241.18,240.13,240.72,13507.0
2023-10-20 10:40:00,240.64,240.82,239.66,239.66,6789.0,240.64,240.82,239.66,239.66,6789.0
2023-10-20 10:45:00,239.85,239.85,238.88,239.33,26294.0,239.85,239.85,238.88,239.33,26294.0
2023-10-20 10:50:00,239.39,239.39,238.56,238.56,12354.0,239.39,239.39,238.56,238.56,12354.0
2023-10-20 10:55:00,238.64,238.91,238.13,238.14,12952.0,238.64,238.91,238.13,238.14,12952.0
2023-10-20 11:00:00,238.19,238.62,238.13,238.61,19667.0,238.19,238.62,238.13,238.61,19667.0
2023-10-20 11:05:00,238.55,239.02,238.55,238.75,12304.0,238.55,239.02,238.55,238.75,12304.0
2023-10-20 11:10:00,238.71,238.71,238.13,238.67,15773.0,238.71,238.71,238.13,238.67,15773.0
2023-10-20 11:15:00,238.67,238.86,238.44,238.44,9896.0,238.67,238.86,238.44,238.44,9896.0
2023-10-20 11:20:00,238.58,238.91,238.5,238.91,10296.0,238.58,238.91,238.5,238.91,10296.0
2023-10-20 11:25:00,238.91,239.04,238.41,239.03,12289.0,238.91,239.04,238.41,239.03,12289.0
2023-10-20 11:30:00,238.86,239.05,238.12,238.39,5856.0,238.86,239.05,238.12,238.39,5856.0
2023-10-20 11:35:00,238.31,238.63,238.03,238.36,13628.0,238.31,238.63,238.03,238.36,13628.0
2023-10-20 11:40:00,238.38,238.89,238.24,238.45,2050.0,238.38,238.89,238.24,238.45,2050.0
2023-10-20 11:45:00,238.56,238.85,238.5,238.85,1700.0,238.56,238.85,238.5,238.85,1700.0
2023-10-20 11:50:00,238.92,239.09,238.33,238.41,2218.0,238.92,239.09,238.33,238.41,2218.0
2023-10-20 11:55:00,238.46,239.21,238.46,238.93,2597.0,238.46,239.21,238.46,238.93,2597.0
2023-10-20 12:00:00,239.0,239.0,238.37,238.37,2151.0,239.0,239.0,238.37,238.37,2151.0
2023-10-20 12:05:00,238.39,238.89,238.39,238.64,1970.0,238.39,238.89,238.39,238.64,1970.0
2023-10-20 12:10:00,238.63,238.79,238.58,238.63,1580.0,238.63,238.79,238.58,238.63,1580.0
2023-10-20 12:15:00,238.69,238.93,238.48,238.9,3300.0,238.69,238.93,238.48,238.9,3300.0
2023-10-20 12:20:00,239.0,239.4,238.9,239.21,4373.0,239.0,239.4,238.9,239.21,4373.0
2023-10-20 12:25:00,239.3,239.35,238.74,238.74,3482.0,239.3,239.35,238.74,238.74,3482.0
2023-10-20 12:30:00,238.89,239.28,238.79,239.25,2628.0,238.89,239.28,238.79,239.25,2628.0
2023-10-20 12:35:00,239.31,239.5,239.17,239.26,1200.0,239.31,239.5,239.17,239.26,1200.0
2023-10-20 12:40:00,239.38,239.38,238.92,238.92,2525.0,239.38,239.38,238.92,238.92,2525.0
2023-10-20 12:45:00,239.06,239.64,239.06,239.47,2587.0,239.06,239.64,239.06,239.47,2587.0
2023-10-20 12:50:00,239.59,239.6,239.5,239.5,900.0,239.59,239.6,239.5,239.5,900.0
2023-10-20 12:55:00,239.5,240.12,239.47,240.09,8305.0,239.5,240.12,239.47,240.09,8305.0
2023-10-20 13:00:00,240.04,240.04,240.03,240.04,100.0,240.04,240.04,240.03,240.04,100.0
2023-10-20 13:05:00,239.94,239.94,239.72,239.75,1050.0,239.94,239.94,239.72,239.75,1050.0
2023-10-20 13:10:00,239.71,239.92,239.69,239.92,1733.0,239.71,239.92,239.69,239.92,1733.0
2023-10-20 13:15:00,239.87,241.09,239.79,241.08,4827.0,239.87,241.09,239.79,241.08,4827.0
2023-10-20 13:20:00,241.08,241.19,240.76,241.0,1910.0,241.08,241.19,240.76,241.0,1910.0
2023-10-20 13:25:00,240.89,241.08,240.71,240.71,1300.0,240.89,241.08,240.71,240.71,1300.0
2023-10-20 13:30:00,240.83,240.83,240.51,240.51,2641.0,240.83,240.83,240.51,240.51,2641.0
2023-10-20 13:35:00,240.61,240.73,240.51,240.56,4521.0,240.61,240.73,240.51,240.56,4521.0
2023-10-20 13:40:00,240.53,240.74,240.47,240.47,4800.0,240.53,240.74,240.47,240.47,4800.0
2023-10-20 13:45:00,240.47,240.49,240.14,240.17,2770.0,240.47,240.49,240.14,240.17,2770.0
2023-10-20 13:50:00,240.3,240.51,240.16,240.16,4853.0,240.3,240.51,240.16,240.16,4853.0
2023-10-20 13:55:00,240.15,240.51,240.15,240.51,900.0,240.15,240.51,240.15,240.51,900.0
2023-10-20 14:00:00,240.53,240.8,240.38,240.7,9570.0,240.53,240.8,240.38,240.7,9570.0
2023-10-20 14:05:00,240.67,240.78,240.46,240.51,1804.0,240.67,240.78,240.46,240.51,1804.0
2023-10-20 14:10:00,240.63,240.63,239.97,240.01,2000.0,240.63,240.63,239.97,240.01,2000.0
2023-10-20 14:15:00,240.04,240.15,239.56,239.78,3100.0,240.04,240.15,239.56,239.78,3100.0
2023-10-20 14:20:00,239.86,240.04,239.69,239.69,2436.0,239.86,240.04,239.69,239.69,2436.0
2023-10-20 14:25:00,239.82,239.82,239.62,239.79,700.0,239.82,239.82,239.62,239.79,700.0
2023-10-20 14:30:00,239.73,239.73,239.49,239.52,1917.0,239.73,239.73,239.49,239.52,1917.0
2023-10-20 14:35:00,239.75,239.83,239.4,239.59,3714.0,239.75,239.83,239.4,239.59,3714.0
2023-10-20 14:40:00,239.56,239.7,239.27,239.4,9491.0,239.56,239.7,239.27,239.4,9491.0
2023-10-20 14:45:00,239.4,239.73,239.31,239.73,6700.0,239.4,239.73,239.31,239.73,6700.0
2023-10-20 14:50:00,239.75,240.13,239.68,240.11,6474.0,239.75,240.13,239.68,240.11,6474.0
2023-10-20 14:55:00,240.13,240.4,239.81,239.81,5412.0,240.13,240.4,239.81,239.81,5412.0
2023-10-20 15:00:00,239.81,240.17,239.81,240.12,2221.0,239.81,240.17,239.81,240.12,2221.0
2023-10-20 15:05:00,240.02,240.15,239.84,239.84,1400.0,240.02,240.15,239.84,239.84,1400.0
2023-10-20 15:10:00,239.91,239.92,239.67,239.69,3605.0,239.91,239.92,239.67,239.69,3605.0
2023-10-20 15:15:00,239.64,240.02,239.64,239.9,7536.0,239.64,240.02,239.64,239.9,7536.0
2023-10-20 15:20:00,239.91,239.91,239.3,239.4,3530.0,239.91,239.91,239.3,239.4,3530.0
2023-10-20 15:25:00,239.4,239.49,239.04,239.49,4882.0,239.4,239.49,239.04,239.49,4882.0
2023-10-20 15:30:00,239.5,239.56,239.27,239.48,14508.0,239.5,239.56,239.27,239.48,14508.0
2023-10-20 15:35:00,239.48,239.59,239.19,239.45,11352.0,239.48,239.59,239.19,239.45,11352.0
2023-10-20 15:40:00,239.49,239.53,239.07,239.39,20092.0,239.49,239.53,239.07,239.39,20092.0
2023-10-20 15:45:00,239.49,239.49,239.12,239.15,7626.0,239.49,239.49,239.12,239.15,7626.0
2023-10-20 15:50:00,239.07,239.16,238.36,238.53,24833.0,239.07,239.16,238.36,238.53,24833.0
2023-10-20 15:55:00,238.42,239.05,238.42,238.64,84705.0,238.42,239.05,238.42,238.64,84705.0
2023-10-23 09:30:00,239.08,241.24,237.58,237.69,45629.0,239.08,241.24,237.58,237.69,45629.0
2023-10-23 09:35:00,237.53,238.15,236.33,236.33,7801.0,237.53,238.15,236.33,236.33,7801.0
2023-10-23 09:40:00,236.4,237.01,236.19,236.64,6559.0,236.4,237.01,236.19,236.64,6559.0
2023-10-23 09:45:00,236.66,238.68,236.47,238.68,11092.0,236.66,238.68,236.47,238.68,11092.0
2023-10-23 09:50:00,238.19,238.78,237.64,237.83,7635.0,238.19,238.78,237.64,237.83,7635.0
2023-10-23 09:55:00,238.02,240.32,237.94,240.22,13239.0,238.02,240.32,237.94,240.22,13239.0
2023-10-23 10:00:00,240.17,240.54,238.89,239.32,7054.0,240.17,240.54,238.89,239.32,7054.0
2023-10-23 10:05:00,239.24,239.63,238.69,238.85,5752.0,239.24,239.63,238.69,238.85,5752.0
2023-10-23 10:10:00,238.7,239.62,238.7,239.52,9024.0,238.7,239.62,238.7,239.52,9024.0
2023-10-23 10:15:00,239.55,239.76,239.23,239.76,5830.0,239.55,239.76,239.23,239.76,5830.0
2023-10-23 10:20:00,239.67,239.9,238.97,239.81,7063.0,239.67,239.9,238.97,239.81,7063.0
2023-10-23 10:25:00,239.73,240.11,239.6,239.87,5085.0,239.73,240.11,239.6,239.87,5085.0
2023-10-23 10:30:00,240.02,240.26,239.14,239.41,6721.0,240.02,240.26,239.14,239.41,6721.0
2023-10-23 10:35:00,239.44,239.87,239.13,239.71,5168.0,239.44,239.87,239.13,239.71,5168.0
2023-10-23 10:40:00,239.64,239.85,239.36,239.56,4935.0,239.64,239.85,239.36,239.56,4935.0
2023-10-23 10:45:00,239.65,239.65,239.04,239.27,6072.0,239.65,239.65,239.04,239.27,6072.0
2023-10-23 10:50:00,239.32,239.43,238.97,239.08,2935.0,239.32,239.43,238.97,239.08,2935.0
2023-10-23 10:55:00,239.11,239.46,239.11,239.46,1938.0,239.11,239.46,239.11,239.46,1938.0
2023-10-23 11:00:00,239.48,239.71,239.17,239.53,4443.0,239.48,239.71,239.17,239.53,4443.0
2023-10-23 11:05:00,239.55,239.69,239.26,239.47,6417.0,239.55,239.69,239.26,239.47,6417.0
2023-10-23 11:10:00,239.47,240.24,239.47,240.24,3398.0,239.47,240.24,239.47,240.24,3398.0
2023-10-23 11:15:00,240.28,240.44,239.96,240.11,3900.0,240.28,240.44,239.96,240.11,3900.0
2023-10-23 11:20:00,240.09,240.5,240.09,240.5,3672.0,240.09,240.5,240.09,240.5,3672.0
2023-10-23 11:25:00,240.53,240.73,240.21,240.38,3342.0,240.53,240.73,240.21,240.38,3342.0
2023-10-23 11:30:00,240.39,240.61,240.32,240.43,3971.0,240.39,240.61,240.32,240.43,3971.0
2023-10-23 11:35:00,240.43,240.63,240.34,240.63,3088.0,240.43,240.63,240.34,240.63,3088.0
2023-10-23 11:40:00,240.61,240.63,240.11,240.14,4558.0,240.61,240.63,240.11,240.14,4558.0
2023-10-23 11:45:00,240.12,240.27,239.88,240.0,4686.0,240.12,240.27,239.88,240.0,4686.0
2023-10-23 11:50:00,240.01,240.44,239.9,240.27,4512.0,240.01,240.44,239.9,240.27,4512.0
2023-10-23 11:55:00,240.22,240.61,240.21,240.52,2379.0,240.22,240.61,240.21,240.52,2379.0
2023-10-23 12:00:00,240.67,240.7,240.23,240.41,4880.0,240.67,240.7,240.23,240.41,4880.0
2023-10-23 12:05:00,240.44,241.02,240.43,240.75,5936.0,240.44,241.02,240.43,240.75,5936.0
2023-10-23 12:10:00,240.85,240.95,240.66,240.71,3224.0,240.85,240.95,240.66,240.71,3224.0
2023-10-23 12:15:00,240.82,241.06,240.64,240.75,6690.0,240.82,241.06,240.64,240.75,6690.0
2023-10-23 12:20:00,240.58,240.89,240.53,240.89,4794.0,240.58,240.89,240.53,240.89,4794.0
2023-10-23 12:25:00,240.87,241.09,240.83,241.09,3133.0,240.87,241.09,240.83,241.09,3133.0
2023-10-23 12:30:00,240.99,241.16,240.8,240.91,4459.0,240.99,241.16,240.8,240.91,4459.0
2023-10-23 12:35:00,241.0,241.19,240.85,241.09,2975.0,241.0,241.19,240.85,241.09,2975.0
2023-10-23 12:40:00,240.97,241.03,240.85,240.91,2452.0,240.97,241.03,240.85,240.91,2452.0
2023-10-23 12:45:00,240.95,241.16,240.94,240.95,4156.0,240.95,241.16,240.94,240.95,4156.0
2023-10-23 12:50:00,240.92,241.44,240.92,241.4,2598.0,240.92,241.44,240.92,241.4,2598.0
2023-10-23 12:55:00,241.42,242.32,241.41,242.32,4515.0,241.42,242.32,241.41,242.32,4515.0
2023-10-23 13:00:00,242.29,242.29,241.72,241.73,2814.0,242.29,242.29,241.72,241.73,2814.0
2023-10-23 13:05:00,241.8,241.85,241.6,241.7,7874.0,241.8,241.85,241.6,241.7,7874.0
2023-10-23 13:10:00,241.79,241.89,241.48,241.83,2546.0,241.79,241.89,241.48,241.83,2546.0
2023-10-23 13:15:00,241.89,241.9,241.53,241.53,3139.0,241.89,241.9,241.53,241.53,3139.0
2023-10-23 13:20:00,241.39,241.71,241.26,241.54,3500.0,241.39,241.71,241.26,241.54,3500.0
2023-10-23 13:25:00,241.36,241.58,241.29,241.47,1510.0,241.36,241.58,241.29,241.47,1510.0
2023-10-23 13:30:00,241.47,241.69,241.3,241.67,1600.0,241.47,241.69,241.3,241.67,1600.0
2023-10-23 13:35:00,241.7,241.82,241.68,241.78,1900.0,241.7,241.82,241.68,241.78,1900.0
2023-10-23 13:40:00,241.81,241.93,241.59,241.77,3176.0,241.81,241.93,241.59,241.77,3176.0
2023-10-23 13:45:00,241.86,242.12,241.7,242.03,6175.0,241.86,242.12,241.7,242.03,6175.0
2023-10-23 13:50:00,241.96,242.04,241.86,241.87,4541.0,241.96,242.04,241.86,241.87,4541.0
2023-10-23 13:55:00,241.74,241.74,241.38,241.5,5718.0,241.74,241.74,241.38,241.5,5718.0
2023-10-23 14:00:00,241.42,241.84,241.38,241.7,3443.0,241.42,241.84,241.38,241.7,3443.0
2023-10-23 14:05:00,241.7,242.15,241.7,242.15,3100.0,241.7,242.15,241.7,242.15,3100.0
2023-10-23 14:10:00,242.01,242.05,241.7,241.7,3687.0,242.01,242.05,241.7,241.7,3687.0
2023-10-23 14:15:00,241.78,241.78,241.08,241.26,3500.0,241.78,241.78,241.08,241.26,3500.0
2023-10-23 14:20:00,241.14,241.33,241.03,241.26,6787.0,241.14,241.33,241.03,241.26,6787.0
2023-10-23 14:25:00,241.25,241.29,240.9,241.03,4683.0,241.25,241.29,240.9,241.03,4683.0
2023-10-23 14:30:00,240.94,241.13,240.72,241.09,6082.0,240.94,241.13,240.72,241.09,6082.0
2023-10-23 14:35:00,241.08,241.38,241.04,241.19,6931.0,241.08,241.38,241.04,241.19,6931.0
2023-10-23 14:40:00,241.24,241.38,240.88,241.0,8366.0,241.24,241.38,240.88,241.0,8366.0
2023-10-23 14:45:00,241.0,241.4,240.84,241.26,10108.0,241.0,241.4,240.84,241.26,10108.0
2023-10-23 14:50:00,241.33,241.34,240.94,241.06,8182.0,241.33,241.34,240.94,241.06,8182.0
2023-10-23 14:55:00,241.05,241.18,240.69,241.03,7290.0,241.05,241.18,240.69,241.03,7290.0
2023-10-23 15:00:00,241.03,241.66,241.03,241.53,8662.0,241.03,241.66,241.03,241.53,8662.0
2023-10-23 15:05:00,241.49,241.56,241.16,241.34,8549.0,241.49,241.56,241.16,241.34,8549.0
2023-10-23 15:10:00,241.33,241.33,240.84,241.3,15086.0,241.33,241.33,240.84,241.3,15086.0
2023-10-23 15:15:00,241.3,241.33,241.01,241.01,11105.0,241.3,241.33,241.01,241.01,11105.0
2023-10-23 15:20:00,241.0,241.13,240.75,240.87,13423.0,241.0,241.13,240.75,240.87,13423.0
2023-10-23 15:25:00,240.81,240.91,240.36,240.47,12012.0,240.81,240.91,240.36,240.47,12012.0
2023-10-23 15:30:00,240.44,240.54,240.0,240.45,16088.0,240.44,240.54,240.0,240.45,16088.0
2023-10-23 15:35:00,240.48,240.53,240.29,240.34,12971.0,240.48,240.53,240.29,240.34,12971.0
2023-10-23 15:40:00,240.27,240.46,240.08,240.24,18320.0,240.27,240.46,240.08,240.24,18320.0
2023-10-23 15:45:00,240.21,240.56,240.14,240.48,28721.0,240.21,240.56,240.14,240.48,28721.0
2023-10-23 15:50:00,240.44,240.81,240.0,240.07,43307.0,240.44,240.81,240.0,240.07,43307.0
2023-10-23 15:55:00,240.11,240.16,239.5,239.72,81855.0,240.11,240.16,239.5,239.72,81855.0
2023-10-24 09:30:00,234.69,243.94,233.02,240.31,132234.0,234.69,243.94,233.02,240.31,132234.0
2023-10-24 09:35:00,240.46,243.71,239.55,242.11,36398.0,240.46,243.71,239.55,242.11,36398.0
2023-10-24 09:40:00,241.5,242.95,239.31,239.73,38307.0,241.5,242.95,239.31,239.73,38307.0
2023-10-24 09:45:00,240.03,240.03,236.28,237.72,45876.0,240.03,240.03,236.28,237.72,45876.0
2023-10-24 09:50:00,237.11,237.56,235.37,235.51,30670.0,237.11,237.56,235.37,235.51,30670.0
2023-10-24 09:55:00,235.79,236.72,235.51,236.42,22356.0,235.79,236.72,235.51,236.42,22356.0
2023-10-24 10:00:00,236.41,237.03,235.5,236.85,28143.0,236.41,237.03,235.5,236.85,28143.0
2023-10-24 10:05:00,236.81,239.19,236.28,238.94,19207.0,236.81,239.19,236.28,238.94,19207.0
2023-10-24 10:10:00,238.95,238.95,237.07,237.33,23900.0,238.95,238.95,237.07,237.33,23900.0
2023-10-24 10:15:00,237.16,237.53,236.0,236.03,10678.0,237.16,237.53,236.0,236.03,10678.0
2023-10-24 10:20:00,236.0,236.85,235.9,236.81,25443.0,236.0,236.85,235.9,236.81,25443.0
2023-10-24 10:25:00,236.81,237.21,236.09,237.03,27214.0,236.81,237.21,236.09,237.03,27214.0
2023-10-24 10:30:00,237.0,237.41,236.52,237.09,31369.0,237.0,237.41,236.52,237.09,31369.0
2023-10-24 10:35:00,237.14,237.69,236.7,237.32,15403.0,237.14,237.69,236.7,237.32,15403.0
2023-10-24 10:40:00,237.31,237.46,236.61,237.23,20445.0,237.31,237.46,236.61,237.23,20445.0
2023-10-24 10:45:00,237.16,238.11,236.82,237.7,22422.0,237.16,238.11,236.82,237.7,22422.0
2023-10-24 10:50:00,237.73,237.86,236.85,237.1,16145.0,237.73,237.86,236.85,237.1,16145.0
2023-10-24 10:55:00,237.16,237.46,236.8,237.2,16097.0,237.16,237.46,236.8,237.2,16097.0
2023-10-24 11:00:00,237.36,237.94,237.21,237.94,12731.0,237.36,237.94,237.21,237.94,12731.0
2023-10-24 11:05:00,237.84,238.11,237.12,237.38,10359.0,237.84,238.11,237.12,237.38,10359.0
2023-10-24 11:10:00,237.34,237.85,237.06,237.85,9736.0,237.34,237.85,237.06,237.85,9736.0
2023-10-24 11:15:00,237.89,238.02,236.6,236.65,18745.0,237.89,238.02,236.6,236.65,18745.0
2023-10-24 11:20:00,236.66,237.14,235.86,236.68,25916.0,236.66,237.14,235.86,236.68,25916.0
2023-10-24 11:25:00,236.68,237.41,236.68,237.41,6520.0,236.68,237.41,236.68,237.41,6520.0
2023-10-24 11:30:00,237.5,237.62,237.08,237.38,11121.0,237.5,237.62,237.08,237.38,11121.0
2023-10-24 11:35:00,237.38,237.48,236.43,236.59,13952.0,237.38,237.48,236.43,236.59,13952.0
2023-10-24 11:40:00,236.59,237.07,236.44,236.96,14323.0,236.59,237.07,236.44,236.96,14323.0
2023-10-24 11:45:00,236.96,237.11,236.68,237.08,13680.0,236.96,237.11,236.68,237.08,13680.0
2023-10-24 11:50:00,237.03,237.13,235.79,236.06,23259.0,237.03,237.13,235.79,236.06,23259.0
2023-10-24 11:55:00,236.23,236.99,236.04,236.99,7174.0,236.23,236.99,236.04,236.99,7174.0
2023-10-24 12:00:00,236.99,237.41,236.24,236.33,15328.0,236.99,237.41,236.24,236.33,15328.0
2023-10-24 12:05:00,236.16,236.81,236.16,236.64,6164.0,236.16,236.81,236.16,236.64,6164.0
2023-10-24 12:10:00,236.81,236.96,235.99,235.99,18143.0,236.81,236.96,235.99,235.99,18143.0
2023-10-24 12:15:00,236.17,236.28,235.51,235.81,12256.0,236.17,236.28,235.51,235.81,12256.0
2023-10-24 12:20:00,235.79,235.79,235.06,235.08,10736.0,235.79,235.79,235.06,235.08,10736.0
2023-10-24 12:25:00,235.17,235.25,234.28,234.44,14374.0,235.17,235.25,234.28,234.44,14374.0
2023-10-24 12:30:00,234.42,234.48,233.77,234.08,17317.0,234.42,234.48,233.77,234.08,17317.0
2023-10-24 12:35:00,234.16,234.16,233.36,233.36,18929.0,234.16,234.16,233.36,233.36,18929.0
2023-10-24 12:40:00,233.49,234.0,233.43,233.43,9775.0,233.49,234.0,233.43,233.43,9775.0
2023-10-24 12:45:00,233.52,233.52,233.01,233.18,16781.0,233.52,233.52,233.01,233.18,16781.0
2023-10-24 12:50:00,233.29,233.34,232.59,233.27,18380.0,233.29,233.34,232.59,233.27,18380.0
2023-10-24 12:55:00,233.23,233.28,232.64,232.87,7400.0,233.23,233.28,232.64,232.87,7400.0
2023-10-24 13:00:00,232.88,233.2,232.77,233.09,9808.0,232.88,233.2,232.77,233.09,9808.0
2023-10-24 13:05:00,233.06,233.65,232.97,233.19,9267.0,233.06,233.65,232.97,233.19,9267.0
2023-10-24 13:10:00,233.33,233.78,233.04,233.45,8964.0,233.33,233.78,233.04,233.45,8964.0
2023-10-24 13:15:00,233.58,233.77,233.18,233.63,7261.0,233.58,233.77,233.18,233.63,7261.0
2023-10-24 13:20:00,233.87,234.19,233.77,233.83,8542.0,233.87,234.19,233.77,233.83,8542.0
2023-10-24 13:25:00,233.93,234.09,233.76,233.99,8408.0,233.93,234.09,233.76,233.99,8408.0
2023-10-24 13:30:00,234.17,234.38,233.64,234.05,15895.0,234.17,234.38,233.64,234.05,15895.0
2023-10-24 13:35:00,234.06,234.36,233.95,234.36,10005.0,234.06,234.36,233.95,234.36,10005.0
2023-10-24 13:40:00,234.28,234.97,234.28,234.56,6644.0,234.28,234.97,234.28,234.56,6644.0
2023-10-24 13:45:00,234.61,234.61,233.87,233.89,13662.0,234.61,234.61,233.87,233.89,13662.0
2023-10-24 13:50:00,233.93,234.58,233.84,234.42,12261.0,233.93,234.58,233.84,234.42,12261.0
2023-10-24 13:55:00,234.4,234.4,233.79,234.33,7362.0,234.4,234.4,233.79,234.33,7362.0
2023-10-24 14:00:00,234.33,234.9,234.13,234.43,10212.0,234.33,234.9,234.13,234.43,10212.0
2023-10-24 14:05:00,234.29,234.44,233.95,233.96,10990.0,234.29,234.44,233.95,233.96,10990.0
2023-10-24 14:10:00,234.08,234.22,233.59,233.9,11671.0,234.08,234.22,233.59,233.9,11671.0
2023-10-24 14:15:00,234.06,234.25,233.95,234.14,5803.0,234.06,234.25,233.95,234.14,5803.0
2023-10-24 14:20:00,234.16,234.71,234.08,234.44,9531.0,234.16,234.71,234.08,234.44,9531.0
2023-10-24 14:25:00,234.5,234.84,234.37,234.81,20884.0,234.5,234.84,234.37,234.81,20884.0
2023-10-24 14:30:00,234.84,235.93,234.72,235.37,7253.0,234.84,235.93,234.72,235.37,7253.0
2023-10-24 14:35:00,235.51,235.53,235.07,235.07,6001.0,235.51,235.53,235.07,235.07,6001.0
2023-10-24 14:40:00,235.06,235.28,234.93,235.06,14814.0,235.06,235.28,234.93,235.06,14814.0
2023-10-24 14:45:00,235.14,235.79,235.03,235.55,9654.0,235.14,235.79,235.03,235.55,9654.0
2023-10-24 14:50:00,235.63,235.74,235.42,235.6,15305.0,235.63,235.74,235.42,235.6,15305.0
2023-10-24 14:55:00,235.64,236.09,235.54,235.98,12389.0,235.64,236.09,235.54,235.98,12389.0
2023-10-24 15:00:00,235.97,236.27,235.89,235.94,32022.0,235.97,236.27,235.89,235.94,32022.0
2023-10-24 15:05:00,236.07,236.13,235.73,235.92,10579.0,236.07,236.13,235.73,235.92,10579.0
2023-10-24 15:10:00,235.92,236.56,235.83,236.5,17471.0,235.92,236.56,235.83,236.5,17471.0
2023-10-24 15:15:00,236.5,236.67,236.39,236.39,5058.0,236.5,236.67,236.39,236.39,5058.0
2023-10-24 15:20:00,236.51,237.21,236.5,236.88,11443.0,236.51,237.21,236.5,236.88,11443.0
2023-10-24 15:25:00,236.88,236.9,236.59,236.82,9586.0,236.88,236.9,236.59,236.82,9586.0
2023-10-24 15:30:00,236.84,236.94,236.75,236.75,6543.0,236.84,236.94,236.75,236.75,6543.0
2023-10-24 15:35:00,236.81,237.08,236.72,236.76,13493.0,236.81,237.08,236.72,236.76,13493.0
2023-10-24 15:40:00,236.75,237.73,236.73,237.73,23890.0,236.75,237.73,236.73,237.73,23890.0
2023-10-24 15:45:00,237.59,237.72,237.2,237.2,21992.0,237.59,237.72,237.2,237.2,21992.0
2023-10-24 15:50:00,237.28,237.44,236.71,237.02,39467.0,237.28,237.44,236.71,237.02,39467.0
2023-10-24 15:55:00,236.92,237.66,236.92,237.52,77747.0,236.92,237.66,236.92,237.52,77747.0
2023-10-25 09:30:00,237.04,237.89,236.01,236.02,32005.0,237.04,237.89,236.01,236.02,32005.0
2023-10-25 09:35:00,235.8,235.9,234.29,235.09,14472.0,235.8,235.9,234.29,235.09,14472.0
2023-10-25 09:40:00,235.54,235.74,234.91,235.22,12034.0,235.54,235.74,234.91,235.22,12034.0
2023-10-25 09:45:00,235.0,235.0,234.22,234.31,9222.0,235.0,235.0,234.22,234.31,9222.0
2023-10-25 09:50:00,234.56,234.77,234.35,234.53,8977.0,234.56,234.77,234.35,234.53,8977.0
2023-10-25 09:55:00,234.54,235.5,234.53,235.45,10514.0,234.54,235.5,234.53,235.45,10514.0
2023-10-25 10:00:00,235.37,235.91,234.94,235.7,18611.0,235.37,235.91,234.94,235.7,18611.0
2023-10-25 10:05:00,235.71,236.03,235.63,235.87,1500.0,235.71,236.03,235.63,235.87,1500.0
2023-10-25 10:10:00,235.94,236.44,235.5,235.7,5644.0,235.94,236.44,235.5,235.7,5644.0
2023-10-25 10:15:00,235.76,236.01,235.5,235.53,7336.0,235.76,236.01,235.5,235.53,7336.0
2023-10-25 10:20:00,235.68,236.26,235.66,236.25,11128.0,235.68,236.26,235.66,236.25,11128.0
2023-10-25 10:25:00,236.43,236.5,235.8,236.32,2600.0,236.43,236.5,235.8,236.32,2600.0
2023-10-25 10:30:00,236.29,236.83,236.16,236.83,3024.0,236.29,236.83,236.16,236.83,3024.0
2023-10-25 10:35:00,236.59,236.77,236.26,236.69,3819.0,236.59,236.77,236.26,236.69,3819.0
2023-10-25 10:40:00,236.73,236.73,236.17,236.19,3468.0,236.73,236.73,236.17,236.19,3468.0
2023-10-25 10:45:00,236.31,236.76,236.31,236.43,6900.0,236.31,236.76,236.31,236.43,6900.0
2023-10-25 10:50:00,236.38,236.52,236.17,236.21,3667.0,236.38,236.52,236.17,236.21,3667.0
2023-10-25 10:55:00,236.24,236.77,236.14,236.76,3258.0,236.24,236.77,236.14,236.76,3258.0
2023-10-25 11:00:00,236.71,237.61,236.7,237.51,5883.0,236.71,237.61,236.7,237.51,5883.0
2023-10-25 11:05:00,237.38,238.13,237.21,237.91,15650.0,237.38,238.13,237.21,237.91,15650.0
2023-10-25 11:10:00,237.79,238.17,237.56,237.64,9255.0,237.79,238.17,237.56,237.64,9255.0
2023-10-25 11:15:00,237.82,237.94,237.3,237.48,6948.0,237.82,237.94,237.3,237.48,6948.0
2023-10-25 11:20:00,237.54,237.54,236.9,236.91,5532.0,237.54,237.54,236.9,236.91,5532.0
2023-10-25 11:25:00,236.85,237.35,236.37,237.16,6760.0,236.85,237.35,236.37,237.16,6760.0
2023-10-25 11:30:00,237.15,237.24,236.72,237.24,4243.0,237.15,237.24,236.72,237.24,4243.0
2023-10-25 11:35:00,237.21,237.31,237.11,237.28,7112.0,237.21,237.31,237.11,237.28,7112.0
2023-10-25 11:40:00,237.31,237.32,236.07,236.45,4533.0,237.31,237.32,236.07,236.45,4533.0
2023-10-25 11:45:00,236.47,236.5,236.08,236.08,1195.0,236.47,236.5,236.08,236.08,1195.0
2023-10-25 11:50:00,235.95,235.99,235.75,235.94,4807.0,235.95,235.99,235.75,235.94,4807.0
2023-10-25 11:55:00,235.85,235.85,235.63,235.72,2723.0,235.85,235.85,235.63,235.72,2723.0
2023-10-25 12:00:00,235.63,235.91,235.58,235.83,1601.0,235.63,235.91,235.58,235.83,1601.0
2023-10-25 12:05:00,235.75,235.75,235.23,235.29,2124.0,235.75,235.75,235.23,235.29,2124.0
2023-10-25 12:10:00,235.32,235.65,235.17,235.65,3394.0,235.32,235.65,235.17,235.65,3394.0
2023-10-25 12:15:00,235.63,235.63,235.22,235.23,1029.0,235.63,235.63,235.22,235.23,1029.0
2023-10-25 12:20:00,235.31,235.55,235.15,235.55,900.0,235.31,235.55,235.15,235.55,900.0
2023-10-25 12:25:00,235.47,235.65,235.17,235.61,1911.0,235.47,235.65,235.17,235.61,1911.0
2023-10-25 12:30:00,235.56,235.69,235.39,235.56,2996.0,235.56,235.69,235.39,235.56,2996.0
2023-10-25 12:35:00,235.54,235.55,235.33,235.48,1555.0,235.54,235.55,235.33,235.48,1555.0
2023-10-25 12:40:00,235.35,235.43,234.79,234.79,3786.0,235.35,235.43,234.79,234.79,3786.0
2023-10-25 12:45:00,235.03,235.04,234.79,234.94,2138.0,235.03,235.04,234.79,234.94,2138.0
2023-10-25 12:50:00,235.05,235.05,234.72,234.87,3003.0,235.05,235.05,234.72,234.87,3003.0
2023-10-25 12:55:00,234.93,235.07,234.22,234.49,28956.0,234.93,235.07,234.22,234.49,28956.0
2023-10-25 13:00:00,234.67,234.69,233.92,233.92,3280.0,234.67,234.69,233.92,233.92,3280.0
2023-10-25 13:05:00,234.04,234.36,234.03,234.36,1400.0,234.04,234.36,234.03,234.36,1400.0
2023-10-25 13:10:00,234.36,234.44,234.13,234.44,2064.0,234.36,234.44,234.13,234.44,2064.0
2023-10-25 13:15:00,234.44,234.64,233.69,233.81,4652.0,234.44,234.64,233.69,233.81,4652.0
2023-10-25 13:20:00,233.73,233.81,233.63,233.63,1200.0,233.73,233.81,233.63,233.63,1200.0
2023-10-25 13:25:00,233.63,233.63,233.0,233.08,3623.0,233.63,233.63,233.0,233.08,3623.0
2023-10-25 13:30:00,232.97,232.99,231.86,232.22,27856.0,232.97,232.99,231.86,232.22,27856.0
2023-10-25 13:35:00,232.25,232.25,231.92,232.0,4458.0,232.25,232.25,231.92,232.0,4458.0
2023-10-25 13:40:00,231.98,232.13,231.85,231.87,3589.0,231.98,232.13,231.85,231.87,3589.0
2023-10-25 13:45:00,232.0,232.01,231.55,231.56,2460.0,232.0,232.01,231.55,231.56,2460.0
2023-10-25 13:50:00,231.52,231.74,231.23,231.72,3675.0,231.52,231.74,231.23,231.72,3675.0
2023-10-25 13:55:00,231.79,232.21,231.79,232.14,2583.0,231.79,232.21,231.79,232.14,2583.0
2023-10-25 14:00:00,232.08,232.35,231.95,231.95,2250.0,232.08,232.35,231.95,231.95,2250.0
2023-10-25 14:05:00,232.02,232.22,231.88,231.88,2583.0,232.02,232.22,231.88,231.88,2583.0
2023-10-25 14:10:00,232.04,232.04,231.56,231.83,4432.0,232.04,232.04,231.56,231.83,4432.0
2023-10-25 14:15:00,231.91,231.94,231.56,231.56,2655.0,231.91,231.94,231.56,231.56,2655.0
2023-10-25 14:20:00,231.67,231.78,231.28,231.47,1254.0,231.67,231.78,231.28,231.47,1254.0
2023-10-25 14:25:00,231.59,231.66,231.13,231.16,4154.0,231.59,231.66,231.13,231.16,4154.0
2023-10-25 14:30:00,231.29,231.59,231.28,231.33,3046.0,231.29,231.59,231.28,231.33,3046.0
2023-10-25 14:35:00,231.34,231.35,230.88,230.98,13402.0,231.34,231.35,230.88,230.98,13402.0
2023-10-25 14:40:00,231.06,231.29,230.84,230.89,4416.0,231.06,231.29,230.84,230.89,4416.0
2023-10-25 14:45:00,230.85,230.91,230.19,230.47,40895.0,230.85,230.91,230.19,230.47,40895.0
2023-10-25 14:50:00,230.4,230.98,230.4,230.85,2705.0,230.4,230.98,230.4,230.85,2705.0
2023-10-25 14:55:00,230.87,231.08,229.91,230.26,48545.0,230.87,231.08,229.91,230.26,48545.0
2023-10-25 15:00:00,230.32,230.65,230.32,230.36,5625.0,230.32,230.65,230.32,230.36,5625.0
2023-10-25 15:05:00,230.44,230.44,229.81,229.91,10159.0,230.44,230.44,229.81,229.91,10159.0
2023-10-25 15:10:00,229.9,230.2,229.69,229.69,6185.0,229.9,230.2,229.69,229.69,6185.0
2023-10-25 15:15:00,229.77,230.24,229.75,230.11,6140.0,229.77,230.24,229.75,230.11,6140.0
2023-10-25 15:20:00,230.21,230.53,230.21,230.53,6060.0,230.21,230.53,230.21,230.53,6060.0
2023-10-25 15:25:00,230.52,230.92,230.51,230.87,6397.0,230.52,230.92,230.51,230.87,6397.0
2023-10-25 15:30:00,230.92,231.38,230.92,231.28,13041.0,230.92,231.38,230.92,231.28,13041.0
2023-10-25 15:35:00,231.35,231.46,231.14,231.24,9815.0,231.35,231.46,231.14,231.24,9815.0
2023-10-25 15:40:00,231.24,231.24,230.77,230.79,12181.0,231.24,231.24,230.77,230.79,12181.0
2023-10-25 15:45:00,230.79,231.21,230.69,231.08,15843.0,230.79,231.21,230.69,231.08,15843.0
2023-10-25 15:50:00,231.16,231.26,230.53,230.61,28881.0,231.16,231.26,230.53,230.61,28881.0
2023-10-25 15:55:00,230.6,231.17,230.6,231.05,64155.0,230.6,231.17,230.6,231.05,64155.0
2023-10-26 09:30:00,231.17,233.98,231.17,233.51,15075.0,231.17,233.98,231.17,233.51,15075.0
2023-10-26 09:35:00,233.44,233.98,232.87,232.87,6391.0,233.44,233.98,232.87,232.87,6391.0
2023-10-26 09:40:00,233.3,234.38,233.0,234.2,6419.0,233.3,234.38,233.0,234.2,6419.0
2023-10-26 09:45:00,234.1,234.87,233.37,234.19,12262.0,234.1,234.87,233.37,234.19,12262.0
2023-10-26 09:50:00,234.21,235.16,234.02,234.59,7971.0,234.21,235.16,234.02,234.59,7971.0
2023-10-26 09:55:00,234.73,234.74,233.48,234.18,6599.0,234.73,234.74,233.48,234.18,6599.0
2023-10-26 10:00:00,234.01,234.72,233.38,233.76,13764.0,234.01,234.72,233.38,233.76,13764.0
2023-10-26 10:05:00,233.66,234.57,233.64,233.84,7838.0,233.66,234.57,233.64,233.84,7838.0
2023-10-26 10:10:00,233.95,234.51,233.66,233.75,8551.0,233.95,234.51,233.66,233.75,8551.0
2023-10-26 10:15:00,234.04,234.17,233.49,233.49,4264.0,234.04,234.17,233.49,233.49,4264.0
2023-10-26 10:20:00,233.42,234.05,233.42,233.59,9478.0,233.42,234.05,233.42,233.59,9478.0
2023-10-26 10:25:00,233.58,234.59,233.46,234.31,6237.0,233.58,234.59,233.46,234.31,6237.0
2023-10-26 10:30:00,234.3,234.3,233.1,233.12,5367.0,234.3,234.3,233.1,233.12,5367.0
2023-10-26 10:35:00,233.08,233.2,232.03,232.09,20604.0,233.08,233.2,232.03,232.09,20604.0
2023-10-26 10:40:00,231.99,232.93,231.9,232.84,21271.0,231.99,232.93,231.9,232.84,21271.0
2023-10-26 10:45:00,232.72,233.43,232.71,233.41,34690.0,232.72,233.43,232.71,233.41,34690.0
2023-10-26 10:50:00,233.5,233.5,233.13,233.13,14443.0,233.5,233.5,233.13,233.13,14443.0
2023-10-26 10:55:00,233.0,233.12,232.69,232.73,3403.0,233.0,233.12,232.69,232.73,3403.0
2023-10-26 11:00:00,232.76,232.94,232.03,232.07,3489.0,232.76,232.94,232.03,232.07,3489.0
2023-10-26 11:05:00,231.92,232.22,231.68,231.93,3752.0,231.92,232.22,231.68,231.93,3752.0
2023-10-26 11:10:00,231.99,232.18,230.74,230.75,7090.0,231.99,232.18,230.74,230.75,7090.0
2023-10-26 11:15:00,230.85,230.85,230.5,230.64,7182.0,230.85,230.85,230.5,230.64,7182.0
2023-10-26 11:20:00,230.56,230.58,230.23,230.29,4584.0,230.56,230.58,230.23,230.29,4584.0
2023-10-26 11:25:00,230.2,230.56,230.0,230.31,7224.0,230.2,230.56,230.0,230.31,7224.0
2023-10-26 11:30:00,230.37,230.46,230.07,230.07,4307.0,230.37,230.46,230.07,230.07,4307.0
2023-10-26 11:35:00,230.12,230.18,230.0,230.0,11444.0,230.12,230.18,230.0,230.0,11444.0
2023-10-26 11:40:00,230.0,230.01,229.18,229.3,11615.0,230.0,230.01,229.18,229.3,11615.0
2023-10-26 11:45:00,229.35,230.36,229.35,230.08,3896.0,229.35,230.36,229.35,230.08,3896.0
2023-10-26 11:50:00,230.17,230.27,230.07,230.21,6909.0,230.17,230.27,230.07,230.21,6909.0
2023-10-26 11:55:00,230.25,230.39,230.17,230.18,7510.0,230.25,230.39,230.17,230.18,7510.0
2023-10-26 12:00:00,230.23,230.66,230.09,230.23,6537.0,230.23,230.66,230.09,230.23,6537.0
2023-10-26 12:05:00,230.14,230.14,229.65,229.65,3342.0,230.14,230.14,229.65,229.65,3342.0
2023-10-26 12:10:00,229.58,229.71,229.41,229.56,3965.0,229.58,229.71,229.41,229.56,3965.0
2023-10-26 12:15:00,229.66,229.66,228.71,228.79,3301.0,229.66,229.66,228.71,228.79,3301.0
2023-10-26 12:20:00,228.66,229.34,228.66,229.12,4775.0,228.66,229.34,228.66,229.12,4775.0
2023-10-26 12:25:00,229.2,229.38,228.95,229.31,14759.0,229.2,229.38,228.95,229.31,14759.0
2023-10-26 12:30:00,229.3,229.51,229.2,229.48,5889.0,229.3,229.51,229.2,229.48,5889.0
2023-10-26 12:35:00,229.48,229.54,229.03,229.13,19378.0,229.48,229.54,229.03,229.13,19378.0
2023-10-26 12:40:00,229.13,229.82,229.12,229.81,5541.0,229.13,229.82,229.12,229.81,5541.0
2023-10-26 12:45:00,229.81,229.81,229.51,229.7,1800.0,229.81,229.81,229.51,229.7,1800.0
2023-10-26 12:50:00,229.62,229.65,229.27,229.45,10528.0,229.62,229.65,229.27,229.45,10528.0
2023-10-26 12:55:00,229.43,229.59,229.42,229.45,2824.0,229.43,229.59,229.42,229.45,2824.0
2023-10-26 13:00:00,229.39,230.23,229.32,230.13,3700.0,229.39,230.23,229.32,230.13,3700.0
2023-10-26 13:05:00,230.02,230.48,230.02,230.22,5845.0,230.02,230.48,230.02,230.22,5845.0
2023-10-26 13:10:00,230.26,230.76,230.07,230.76,11148.0,230.26,230.76,230.07,230.76,11148.0
2023-10-26 13:15:00,230.86,231.09,230.68,230.81,2220.0,230.86,231.09,230.68,230.81,2220.0
2023-10-26 13:20:00,230.48,230.62,230.3,230.41,2688.0,230.48,230.62,230.3,230.41,2688.0
2023-10-26 13:25:00,230.54,231.01,230.3,230.85,23117.0,230.54,231.01,230.3,230.85,23117.0
2023-10-26 13:30:00,230.84,231.18,230.53,231.17,3603.0,230.84,231.18,230.53,231.17,3603.0
2023-10-26 13:35:00,231.25,231.25,230.89,231.19,10634.0,231.25,231.25,230.89,231.19,10634.0
2023-10-26 13:40:00,231.06,231.56,230.86,231.56,2432.0,231.06,231.56,230.86,231.56,2432.0
2023-10-26 13:45:00,231.64,232.11,231.64,231.97,3930.0,231.64,232.11,231.64,231.97,3930.0
2023-10-26 13:50:00,231.93,232.02,231.47,231.65,7674.0,231.93,232.02,231.47,231.65,7674.0
2023-10-26 13:55:00,231.73,231.79,231.5,231.7,5412.0,231.73,231.79,231.5,231.7,5412.0
2023-10-26 14:00:00,231.85,231.93,231.5,231.53,3965.0,231.85,231.93,231.5,231.53,3965.0
2023-10-26 14:05:00,231.54,232.17,231.54,231.89,2980.0,231.54,232.17,231.54,231.89,2980.0
2023-10-26 14:10:00,232.01,232.16,231.81,231.92,3780.0,232.01,232.16,231.81,231.92,3780.0
2023-10-26 14:15:00,232.03,232.14,231.7,232.01,4515.0,232.03,232.14,231.7,232.01,4515.0
2023-10-26 14:20:00,231.91,231.97,231.77,231.77,1002.0,231.91,231.97,231.77,231.77,1002.0
2023-10-26 14:25:00,231.66,232.06,231.42,231.93,3612.0,231.66,232.06,231.42,231.93,3612.0
2023-10-26 14:30:00,231.93,232.65,231.73,232.48,5442.0,231.93,232.65,231.73,232.48,5442.0
2023-10-26 14:35:00,232.24,232.37,232.07,232.17,3200.0,232.24,232.37,232.07,232.17,3200.0
2023-10-26 14:40:00,232.17,232.3,231.89,231.9,6112.0,232.17,232.3,231.89,231.9,6112.0
2023-10-26 14:45:00,231.88,232.34,231.88,232.1,3629.0,231.88,232.34,231.88,232.1,3629.0
2023-10-26 14:50:00,232.14,232.47,231.98,232.36,7095.0,232.14,232.47,231.98,232.36,7095.0
2023-10-26 14:55:00,232.4,232.69,232.29,232.69,2792.0,232.4,232.69,232.29,232.69,2792.0
2023-10-26 15:00:00,232.72,232.99,232.58,232.74,5218.0,232.72,232.99,232.58,232.74,5218.0
2023-10-26 15:05:00,232.74,232.8,232.46,232.55,6525.0,232.74,232.8,232.46,232.55,6525.0
2023-10-26 15:10:00,232.54,232.6,232.0,232.06,5299.0,232.54,232.6,232.0,232.06,5299.0
2023-10-26 15:15:00,232.03,232.12,231.84,231.84,8731.0,232.03,232.12,231.84,231.84,8731.0
2023-10-26 15:20:00,231.86,231.94,231.6,231.7,6212.0,231.86,231.94,231.6,231.7,6212.0
2023-10-26 15:25:00,231.73,231.91,231.68,231.68,9218.0,231.73,231.91,231.68,231.68,9218.0
2023-10-26 15:30:00,231.61,231.85,231.43,231.43,7227.0,231.61,231.85,231.43,231.43,7227.0
2023-10-26 15:35:00,231.46,231.46,230.79,230.84,8265.0,231.46,231.46,230.79,230.84,8265.0
2023-10-26 15:40:00,230.83,230.86,230.63,230.77,23517.0,230.83,230.86,230.63,230.77,23517.0
2023-10-26 15:45:00,230.74,230.84,230.56,230.7,19493.0,230.74,230.84,230.56,230.7,19493.0
2023-10-26 15:50:00,230.71,231.2,230.56,230.61,31811.0,230.71,231.2,230.56,230.61,31811.0
2023-10-26 15:55:00,230.35,230.95,230.16,230.44,112856.0,230.35,230.95,230.16,230.44,112856.0
2023-10-27 09:30:00,232.71,233.28,231.81,232.58,21923.0,232.71,233.28,231.81,232.58,21923.0
2023-10-27 09:35:00,232.28,232.28,230.71,231.03,5981.0,232.28,232.28,230.71,231.03,5981.0
2023-10-27 09:40:00,230.99,231.35,230.3,231.35,5199.0,230.99,231.35,230.3,231.35,5199.0
2023-10-27 09:45:00,231.35,231.86,229.81,230.0,8119.0,231.35,231.86,229.81,230.0,8119.0
2023-10-27 09:50:00,229.99,230.34,229.31,229.72,5970.0,229.99,230.34,229.31,229.72,5970.0
2023-10-27 09:55:00,229.62,230.82,229.62,230.82,4055.0,229.62,230.82,229.62,230.82,4055.0
2023-10-27 10:00:00,230.17,231.12,229.9,231.12,11976.0,230.17,231.12,229.9,231.12,11976.0
2023-10-27 10:05:00,230.87,230.99,229.41,229.82,6189.0,230.87,230.99,229.41,229.82,6189.0
2023-10-27 10:10:00,230.15,230.87,230.0,230.41,6188.0,230.15,230.87,230.0,230.41,6188.0
2023-10-27 10:15:00,230.36,230.41,229.12,229.37,3250.0,230.36,230.41,229.12,229.37,3250.0
2023-10-27 10:20:00,229.41,230.19,229.33,229.89,16340.0,229.41,230.19,229.33,229.89,16340.0
2023-10-27 10:25:00,230.17,230.62,230.17,230.39,2710.0,230.17,230.62,230.17,230.39,2710.0
2023-10-27 10:30:00,230.39,230.58,230.0,230.24,12338.0,230.39,230.58,230.0,230.24,12338.0
2023-10-27 10:35:00,230.35,230.69,230.09,230.09,7320.0,230.35,230.69,230.09,230.09,7320.0
2023-10-27 10:40:00,230.1,230.19,229.93,230.16,9593.0,230.1,230.19,229.93,230.16,9593.0
2023-10-27 10:45:00,230.13,230.34,229.95,230.34,6272.0,230.13,230.34,229.95,230.34,6272.0
2023-10-27 10:50:00,230.43,230.57,230.19,230.44,4611.0,230.43,230.57,230.19,230.44,4611.0
2023-10-27 10:55:00,230.44,231.09,230.44,231.08,4386.0,230.44,231.09,230.44,231.08,4386.0
2023-10-27 11:00:00,231.01,231.23,230.94,231.01,7292.0,231.01,231.23,230.94,231.01,7292.0
2023-10-27 11:05:00,231.01,231.21,230.97,231.21,5597.0,231.01,231.21,230.97,231.21,5597.0
2023-10-27 11:10:00,231.22,231.7,231.18,231.61,7084.0,231.22,231.7,231.18,231.61,7084.0
2023-10-27 11:15:00,231.7,232.3,231.7,232.18,5157.0,231.7,232.3,231.7,232.18,5157.0
2023-10-27 11:20:00,232.18,232.8,231.99,232.49,8986.0,232.18,232.8,231.99,232.49,8986.0
2023-10-27 11:25:00,232.53,232.65,232.3,232.31,6287.0,232.53,232.65,232.3,232.31,6287.0
2023-10-27 11:30:00,232.28,232.29,231.99,232.0,7318.0,232.28,232.29,231.99,232.0,7318.0
2023-10-27 11:35:00,232.19,232.24,231.63,231.64,10549.0,232.19,232.24,231.63,231.64,10549.0
2023-10-27 11:40:00,231.64,231.99,231.63,231.65,1962.0,231.64,231.99,231.63,231.65,1962.0
2023-10-27 11:45:00,231.55,231.78,231.52,231.59,1900.0,231.55,231.78,231.52,231.59,1900.0
2023-10-27 11:50:00,231.72,231.85,231.58,231.58,4351.0,231.72,231.85,231.58,231.58,4351.0
2023-10-27 11:55:00,231.54,231.93,231.53,231.93,9294.0,231.54,231.93,231.53,231.93,9294.0
2023-10-27 12:00:00,231.98,232.16,231.8,232.01,9853.0,231.98,232.16,231.8,232.01,9853.0
2023-10-27 12:05:00,232.05,232.42,231.97,232.0,6873.0,232.05,232.42,231.97,232.0,6873.0
2023-10-27 12:10:00,231.98,231.99,231.64,231.7,5200.0,231.98,231.99,231.64,231.7,5200.0
2023-10-27 12:15:00,231.85,231.94,231.75,231.8,6238.0,231.85,231.94,231.75,231.8,6238.0
2023-10-27 12:20:00,231.8,231.86,231.45,231.6,3673.0,231.8,231.86,231.45,231.6,3673.0
2023-10-27 12:25:00,231.63,231.9,231.28,231.84,9592.0,231.63,231.9,231.28,231.84,9592.0
2023-10-27 12:30:00,231.84,231.84,231.72,231.83,2369.0,231.84,231.84,231.72,231.83,2369.0
2023-10-27 12:35:00,231.84,232.24,231.77,232.1,6939.0,231.84,232.24,231.77,232.1,6939.0
2023-10-27 12:40:00,232.01,232.06,231.64,231.72,2437.0,232.01,232.06,231.64,231.72,2437.0
2023-10-27 12:45:00,231.71,231.71,231.5,231.5,1300.0,231.71,231.71,231.5,231.5,1300.0
2023-10-27 12:50:00,231.42,231.44,231.13,231.13,2112.0,231.42,231.44,231.13,231.13,2112.0
2023-10-27 12:55:00,231.26,231.35,231.19,231.19,1800.0,231.26,231.35,231.19,231.19,1800.0
2023-10-27 13:00:00,231.36,231.36,231.03,231.07,3407.0,231.36,231.36,231.03,231.07,3407.0
2023-10-27 13:05:00,230.95,230.96,230.2,230.41,6775.0,230.95,230.96,230.2,230.41,6775.0
2023-10-27 13:10:00,230.34,230.8,230.24,230.4,5665.0,230.34,230.8,230.24,230.4,5665.0
2023-10-27 13:15:00,230.48,230.49,229.81,229.93,9755.0,230.48,230.49,229.81,229.93,9755.0
2023-10-27 13:20:00,229.85,230.35,229.84,230.28,3820.0,229.85,230.35,229.84,230.28,3820.0
2023-10-27 13:25:00,230.21,230.42,230.16,230.31,8287.0,230.21,230.42,230.16,230.31,8287.0
2023-10-27 13:30:00,230.26,230.42,229.92,230.42,6116.0,230.26,230.42,229.92,230.42,6116.0
2023-10-27 13:35:00,230.63,230.8,230.47,230.54,5547.0,230.63,230.8,230.47,230.54,5547.0
2023-10-27 13:40:00,230.64,231.15,230.45,230.97,3676.0,230.64,231.15,230.45,230.97,3676.0
2023-10-27 13:45:00,230.87,230.96,230.57,230.59,4995.0,230.87,230.96,230.57,230.59,4995.0
2023-10-27 13:50:00,230.74,230.92,230.53,230.53,7019.0,230.74,230.92,230.53,230.53,7019.0
2023-10-27 13:55:00,230.61,230.76,230.52,230.67,5896.0,230.61,230.76,230.52,230.67,5896.0
2023-10-27 14:00:00,230.67,230.74,230.47,230.56,6403.0,230.67,230.74,230.47,230.56,6403.0
2023-10-27 14:05:00,230.56,230.8,230.42,230.8,5685.0,230.56,230.8,230.42,230.8,5685.0
2023-10-27 14:10:00,230.75,230.78,230.49,230.52,9221.0,230.75,230.78,230.49,230.52,9221.0
2023-10-27 14:15:00,230.55,230.98,230.45,230.76,7459.0,230.55,230.98,230.45,230.76,7459.0
2023-10-27 14:20:00,230.8,230.8,230.61,230.78,7932.0,230.8,230.8,230.61,230.78,7932.0
2023-10-27 14:25:00,230.69,230.77,230.39,230.6,6789.0,230.69,230.77,230.39,230.6,6789.0
2023-10-27 14:30:00,230.62,231.24,230.5,231.0,4633.0,230.62,231.24,230.5,231.0,4633.0
2023-10-27 14:35:00,230.95,231.67,230.69,231.55,12275.0,230.95,231.67,230.69,231.55,12275.0
2023-10-27 14:40:00,231.5,231.74,231.38,231.48,6428.0,231.5,231.74,231.38,231.48,6428.0
2023-10-27 14:45:00,231.38,231.53,231.05,231.13,7499.0,231.38,231.53,231.05,231.13,7499.0
2023-10-27 14:50:00,231.19,231.47,231.06,231.21,18718.0,231.19,231.47,231.06,231.21,18718.0
2023-10-27 14:55:00,231.29,231.34,231.03,231.23,7205.0,231.29,231.34,231.03,231.23,7205.0
2023-10-27 15:00:00,231.3,231.42,231.16,231.38,3018.0,231.3,231.42,231.16,231.38,3018.0
2023-10-27 15:05:00,231.26,231.45,231.05,231.15,7256.0,231.26,231.45,231.05,231.15,7256.0
2023-10-27 15:10:00,231.19,231.31,231.05,231.08,10549.0,231.19,231.31,231.05,231.08,10549.0
2023-10-27 15:15:00,231.05,231.3,231.05,231.1,9346.0,231.05,231.3,231.05,231.1,9346.0
2023-10-27 15:20:00,231.11,231.27,230.77,230.92,15862.0,231.11,231.27,230.77,230.92,15862.0
2023-10-27 15:25:00,230.97,231.17,230.85,231.06,7087.0,230.97,231.17,230.85,231.06,7087.0
2023-10-27 15:30:00,231.0,231.17,230.72,230.73,5800.0,231.0,231.17,230.72,230.73,5800.0
2023-10-27 15:35:00,230.73,230.73,230.44,230.48,10298.0,230.73,230.73,230.44,230.48,10298.0
2023-10-27 15:40:00,230.38,230.72,230.33,230.34,7510.0,230.38,230.72,230.33,230.34,7510.0
2023-10-27 15:45:00,230.35,230.59,230.31,230.59,5841.0,230.35,230.59,230.31,230.59,5841.0
2023-10-27 15:50:00,230.59,230.77,230.3,230.46,37298.0,230.59,230.77,230.3,230.46,37298.0
2023-10-27 15:55:00,230.47,231.06,230.43,231.06,88792.0,230.47,231.06,230.43,231.06,88792.0
2023-10-30 09:30:00,232.99,233.18,231.72,231.72,15461.0,232.99,233.18,231.72,231.72,15461.0
2023-10-30 09:35:00,231.79,231.96,230.65,231.74,4148.0,231.79,231.96,230.65,231.74,4148.0
2023-10-30 09:40:00,232.01,232.43,231.45,232.11,6422.0,232.01,232.43,231.45,232.11,6422.0
2023-10-30 09:45:00,232.21,232.74,232.09,232.71,7434.0,232.21,232.74,232.09,232.71,7434.0
2023-10-30 09:50:00,232.68,233.25,232.47,232.7,8173.0,232.68,233.25,232.47,232.7,8173.0
2023-10-30 09:55:00,232.53,232.76,232.25,232.41,10203.0,232.53,232.76,232.25,232.41,10203.0
2023-10-30 10:00:00,232.53,233.0,232.47,232.72,6110.0,232.53,233.0,232.47,232.72,6110.0
2023-10-30 10:05:00,232.72,233.84,232.72,233.48,6954.0,232.72,233.84,232.72,233.48,6954.0
2023-10-30 10:10:00,233.77,233.77,233.05,233.05,4750.0,233.77,233.77,233.05,233.05,4750.0
2023-10-30 10:15:00,233.23,233.33,232.21,232.22,2855.0,233.23,233.33,232.21,232.22,2855.0
2023-10-30 10:20:00,232.19,232.2,231.36,231.54,3921.0,232.19,232.2,231.36,231.54,3921.0
2023-10-30 10:25:00,231.45,231.94,231.45,231.68,5066.0,231.45,231.94,231.45,231.68,5066.0
2023-10-30 10:30:00,231.68,232.22,231.67,232.07,3995.0,231.68,232.22,231.67,232.07,3995.0
2023-10-30 10:35:00,232.07,232.42,231.91,232.08,6642.0,232.07,232.42,231.91,232.08,6642.0
2023-10-30 10:40:00,232.05,232.37,231.84,231.99,13555.0,232.05,232.37,231.84,231.99,13555.0
2023-10-30 10:45:00,231.95,232.5,231.84,232.09,10061.0,231.95,232.5,231.84,232.09,10061.0
2023-10-30 10:50:00,232.21,232.88,232.05,232.79,5615.0,232.21,232.88,232.05,232.79,5615.0
2023-10-30 10:55:00,232.79,232.84,232.45,232.75,4723.0,232.79,232.84,232.45,232.75,4723.0
2023-10-30 11:00:00,232.82,233.78,232.75,233.67,7455.0,232.82,233.78,232.75,233.67,7455.0
2023-10-30 11:05:00,233.67,234.24,233.65,233.7,5234.0,233.67,234.24,233.65,233.7,5234.0
2023-10-30 11:10:00,233.66,233.66,233.04,233.12,8088.0,233.66,233.66,233.04,233.12,8088.0
2023-10-30 11:15:00,233.02,233.27,232.91,233.0,4278.0,233.02,233.27,232.91,233.0,4278.0
2023-10-30 11:20:00,233.04,233.32,232.62,232.74,8993.0,233.04,233.32,232.62,232.74,8993.0
2023-10-30 11:25:00,232.87,232.89,232.6,232.78,11946.0,232.87,232.89,232.6,232.78,11946.0
2023-10-30 11:30:00,232.88,233.2,232.67,233.2,8764.0,232.88,233.2,232.67,233.2,8764.0
2023-10-30 11:35:00,233.27,233.6,232.83,232.83,10156.0,233.27,233.6,232.83,232.83,10156.0
2023-10-30 11:40:00,232.73,233.1,232.73,233.05,7858.0,232.73,233.1,232.73,233.05,7858.0
2023-10-30 11:45:00,233.15,233.53,233.08,233.47,7636.0,233.15,233.53,233.08,233.47,7636.0
2023-10-30 11:50:00,233.48,234.24,233.42,233.76,7143.0,233.48,234.24,233.42,233.76,7143.0
2023-10-30 11:55:00,233.82,234.02,233.75,233.88,2839.0,233.82,234.02,233.75,233.88,2839.0
2023-10-30 12:00:00,233.94,233.97,233.31,233.34,2508.0,233.94,233.97,233.31,233.34,2508.0
2023-10-30 12:05:00,233.41,233.41,232.82,232.92,3700.0,233.41,233.41,232.82,232.92,3700.0
2023-10-30 12:10:00,232.91,233.17,232.67,232.67,2777.0,232.91,233.17,232.67,232.67,2777.0
2023-10-30 12:15:00,232.68,233.02,232.53,232.53,3056.0,232.68,233.02,232.53,232.53,3056.0
2023-10-30 12:20:00,232.44,232.78,232.43,232.47,2900.0,232.44,232.78,232.43,232.47,2900.0
2023-10-30 12:25:00,232.48,232.87,232.45,232.49,5491.0,232.48,232.87,232.45,232.49,5491.0
2023-10-30 12:30:00,232.44,232.75,232.28,232.39,4230.0,232.44,232.75,232.28,232.39,4230.0
2023-10-30 12:35:00,232.47,232.73,232.37,232.5,4098.0,232.47,232.73,232.37,232.5,4098.0
2023-10-30 12:40:00,232.54,232.56,232.02,232.02,3929.0,232.54,232.56,232.02,232.02,3929.0
2023-10-30 12:45:00,232.09,232.41,231.9,232.39,7397.0,232.09,232.41,231.9,232.39,7397.0
2023-10-30 12:50:00,232.48,232.67,232.11,232.11,4569.0,232.48,232.67,232.11,232.11,4569.0
2023-10-30 12:55:00,232.14,232.49,232.14,232.42,3438.0,232.14,232.49,232.14,232.42,3438.0
2023-10-30 13:00:00,232.29,232.53,232.07,232.44,6259.0,232.29,232.53,232.07,232.44,6259.0
2023-10-30 13:05:00,232.44,232.83,232.44,232.67,5646.0,232.44,232.83,232.44,232.67,5646.0
2023-10-30 13:10:00,232.62,232.81,232.48,232.59,6191.0,232.62,232.81,232.48,232.59,6191.0
2023-10-30 13:15:00,232.66,233.02,232.57,232.83,5396.0,232.66,233.02,232.57,232.83,5396.0
2023-10-30 13:20:00,232.79,233.4,232.74,233.4,8351.0,232.79,233.4,232.74,233.4,8351.0
2023-10-30 13:25:00,233.4,234.23,233.28,233.97,4600.0,233.4,234.23,233.28,233.97,4600.0
2023-10-30 13:30:00,233.83,234.25,233.57,233.7,4663.0,233.83,234.25,233.57,233.7,4663.0
2023-10-30 13:35:00,233.82,234.07,233.5,233.82,3969.0,233.82,234.07,233.5,233.82,3969.0
2023-10-30 13:40:00,233.88,234.26,233.85,234.2,4546.0,233.88,234.26,233.85,234.2,4546.0
2023-10-30 13:45:00,234.0,234.3,233.96,234.16,3510.0,234.0,234.3,233.96,234.16,3510.0
2023-10-30 13:50:00,234.21,234.44,234.18,234.29,2700.0,234.21,234.44,234.18,234.29,2700.0
2023-10-30 13:55:00,234.29,234.5,234.11,234.39,3910.0,234.29,234.5,234.11,234.39,3910.0
2023-10-30 14:00:00,234.46,234.5,234.33,234.42,2506.0,234.46,234.5,234.33,234.42,2506.0
2023-10-30 14:05:00,234.51,234.65,234.28,234.64,4550.0,234.51,234.65,234.28,234.64,4550.0
2023-10-30 14:10:00,234.54,234.63,234.35,234.35,2724.0,234.54,234.63,234.35,234.35,2724.0
2023-10-30 14:15:00,234.26,234.27,234.03,234.06,2634.0,234.26,234.27,234.03,234.06,2634.0
2023-10-30 14:20:00,234.18,234.4,234.04,234.36,4155.0,234.18,234.4,234.04,234.36,4155.0
2023-10-30 14:25:00,234.21,234.3,234.07,234.22,2800.0,234.21,234.3,234.07,234.22,2800.0
2023-10-30 14:30:00,234.23,234.35,234.13,234.29,2688.0,234.23,234.35,234.13,234.29,2688.0
2023-10-30 14:35:00,234.24,234.59,234.21,234.42,2100.0,234.24,234.59,234.21,234.42,2100.0
2023-10-30 14:40:00,234.51,234.65,234.4,234.65,1300.0,234.51,234.65,234.4,234.65,1300.0
2023-10-30 14:45:00,234.4,234.83,234.4,234.82,2723.0,234.4,234.83,234.4,234.82,2723.0
2023-10-30 14:50:00,234.93,234.96,234.68,234.75,2500.0,234.93,234.96,234.68,234.75,2500.0
2023-10-30 14:55:00,234.5,234.79,234.48,234.64,1706.0,234.5,234.79,234.48,234.64,1706.0
2023-10-30 15:00:00,234.84,235.06,234.54,234.73,4240.0,234.84,235.06,234.54,234.73,4240.0
2023-10-30 15:05:00,234.88,235.01,234.71,234.91,2754.0,234.88,235.01,234.71,234.91,2754.0
2023-10-30 15:10:00,234.82,235.02,234.8,234.9,2124.0,234.82,235.02,234.8,234.9,2124.0
2023-10-30 15:15:00,234.95,235.09,234.8,234.97,2931.0,234.95,235.09,234.8,234.97,2931.0
2023-10-30 15:20:00,235.06,235.45,235.0,235.45,4433.0,235.06,235.45,235.0,235.45,4433.0
2023-10-30 15:25:00,235.36,235.43,234.85,234.85,22671.0,235.36,235.43,234.85,234.85,22671.0
2023-10-30 15:30:00,234.84,234.93,234.48,234.54,5847.0,234.84,234.93,234.48,234.54,5847.0
2023-10-30 15:35:00,234.53,234.75,234.45,234.75,4164.0,234.53,234.75,234.45,234.75,4164.0
2023-10-30 15:40:00,234.63,234.63,234.45,234.51,4775.0,234.63,234.63,234.45,234.51,4775.0
2023-10-30 15:45:00,234.56,234.79,234.44,234.58,7526.0,234.56,234.79,234.44,234.58,7526.0
2023-10-30 15:50:00,234.44,234.51,234.19,234.27,15216.0,234.44,234.51,234.19,234.27,15216.0
2023-10-30 15:55:00,234.26,234.29,233.65,233.79,75591.0,234.26,234.29,233.65,233.79,75591.0
2023-10-31 09:30:00,235.15,237.04,235.0,235.95,31635.0,235.15,237.04,235.0,235.95,31635.0
2023-10-31 09:35:00,235.99,235.99,233.52,233.84,6139.0,235.99,235.99,233.52,233.84,6139.0
2023-10-31 09:40:00,233.78,234.42,233.51,234.02,2363.0,233.78,234.42,233.51,234.02,2363.0
2023-10-31 09:45:00,234.08,234.86,233.74,234.86,5261.0,234.08,234.86,233.74,234.86,5261.0
2023-10-31 09:50:00,234.76,234.76,233.72,234.14,4413.0,234.76,234.76,233.72,234.14,4413.0
2023-10-31 09:55:00,234.07,234.3,233.85,234.01,2624.0,234.07,234.3,233.85,234.01,2624.0
2023-10-31 10:00:00,234.01,234.44,233.91,234.03,6415.0,234.01,234.44,233.91,234.03,6415.0
2023-10-31 10:05:00,234.04,234.88,233.89,234.82,4870.0,234.04,234.88,233.89,234.82,4870.0
2023-10-31 10:10:00,234.85,235.26,234.72,235.08,6043.0,234.85,235.26,234.72,235.08,6043.0
2023-10-31 10:15:00,234.91,235.61,234.9,235.2,5256.0,234.91,235.61,234.9,235.2,5256.0
2023-10-31 10:20:00,235.48,236.05,235.36,235.55,7404.0,235.48,236.05,235.36,235.55,7404.0
2023-10-31 10:25:00,235.67,236.46,235.67,236.25,7442.0,235.67,236.46,235.67,236.25,7442.0
2023-10-31 10:30:00,236.48,236.89,236.13,236.49,9019.0,236.48,236.89,236.13,236.49,9019.0
2023-10-31 10:35:00,236.49,236.56,235.89,236.25,4075.0,236.49,236.56,235.89,236.25,4075.0
2023-10-31 10:40:00,236.08,237.31,236.05,237.13,6417.0,236.08,237.31,236.05,237.13,6417.0
2023-10-31 10:45:00,237.25,237.48,237.03,237.1,9245.0,237.25,237.48,237.03,237.1,9245.0
2023-10-31 10:50:00,237.25,237.54,236.59,237.44,13805.0,237.25,237.54,236.59,237.44,13805.0
2023-10-31 10:55:00,237.43,237.5,237.01,237.16,9395.0,237.43,237.5,237.01,237.16,9395.0
2023-10-31 11:00:00,237.24,237.36,237.07,237.15,5179.0,237.24,237.36,237.07,237.15,5179.0
2023-10-31 11:05:00,237.21,237.33,236.94,237.02,14431.0,237.21,237.33,236.94,237.02,14431.0
2023-10-31 11:10:00,237.15,237.21,236.51,236.68,3019.0,237.15,237.21,236.51,236.68,3019.0
2023-10-31 11:15:00,236.8,237.24,236.55,237.24,3769.0,236.8,237.24,236.55,237.24,3769.0
2023-10-31 11:20:00,237.44,237.53,237.13,237.25,9508.0,237.44,237.53,237.13,237.25,9508.0
2023-10-31 11:25:00,237.12,237.82,237.12,237.22,6143.0,237.12,237.82,237.12,237.22,6143.0
2023-10-31 11:30:00,237.01,237.64,236.92,237.54,1831.0,237.01,237.64,236.92,237.54,1831.0
2023-10-31 11:35:00,237.67,237.67,237.13,237.64,1927.0,237.67,237.67,237.13,237.64,1927.0
2023-10-31 11:40:00,237.59,237.73,237.23,237.55,7058.0,237.59,237.73,237.23,237.55,7058.0
2023-10-31 11:45:00,237.55,237.88,237.21,237.82,26218.0,237.55,237.88,237.21,237.82,26218.0
2023-10-31 11:50:00,237.83,238.15,237.57,238.09,37761.0,237.83,238.15,237.57,238.09,37761.0
2023-10-31 11:55:00,238.06,238.67,238.01,238.58,17303.0,238.06,238.67,238.01,238.58,17303.0
2023-10-31 12:00:00,238.58,238.58,237.8,237.83,33839.0,238.58,238.58,237.8,237.83,33839.0
2023-10-31 12:05:00,237.81,238.15,237.8,238.0,3163.0,237.81,238.15,237.8,238.0,3163.0
2023-10-31 12:10:00,238.0,238.26,237.8,237.98,42331.0,238.0,238.26,237.8,237.98,42331.0
2023-10-31 12:15:00,238.04,238.09,237.67,237.83,6850.0,238.04,238.09,237.67,237.83,6850.0
2023-10-31 12:20:00,237.76,238.46,237.62,238.22,5521.0,237.76,238.46,237.62,238.22,5521.0
2023-10-31 12:25:00,238.08,238.5,238.05,238.38,3129.0,238.08,238.5,238.05,238.38,3129.0
2023-10-31 12:30:00,238.38,238.74,238.32,238.63,2604.0,238.38,238.74,238.32,238.63,2604.0
2023-10-31 12:35:00,238.53,239.14,238.0,239.14,8139.0,238.53,239.14,238.0,239.14,8139.0
2023-10-31 12:40:00,238.86,239.59,238.86,239.29,6827.0,238.86,239.59,238.86,239.29,6827.0
2023-10-31 12:45:00,239.27,239.35,239.17,239.17,4000.0,239.27,239.35,239.17,239.17,4000.0
2023-10-31 12:50:00,239.38,239.58,239.13,239.38,7882.0,239.38,239.58,239.13,239.38,7882.0
2023-10-31 12:55:00,239.3,239.69,239.29,239.64,2946.0,239.3,239.69,239.29,239.64,2946.0
2023-10-31 13:00:00,239.61,239.62,239.18,239.31,9611.0,239.61,239.62,239.18,239.31,9611.0
2023-10-31 13:05:00,239.28,239.52,239.21,239.43,9948.0,239.28,239.52,239.21,239.43,9948.0
2023-10-31 13:10:00,239.43,239.45,238.97,239.13,5800.0,239.43,239.45,238.97,239.13,5800.0
2023-10-31 13:15:00,239.28,239.5,239.28,239.33,1900.0,239.28,239.5,239.28,239.33,1900.0
2023-10-31 13:20:00,239.44,239.55,238.86,238.86,7169.0,239.44,239.55,238.86,238.86,7169.0
2023-10-31 13:25:00,238.99,239.02,238.77,238.93,2139.0,238.99,239.02,238.77,238.93,2139.0
2023-10-31 13:30:00,238.84,239.37,238.75,239.37,3300.0,238.84,239.37,238.75,239.37,3300.0
2023-10-31 13:35:00,239.33,239.34,239.05,239.25,4027.0,239.33,239.34,239.05,239.25,4027.0
2023-10-31 13:40:00,239.21,239.68,239.14,239.54,3174.0,239.21,239.68,239.14,239.54,3174.0
2023-10-31 13:45:00,239.46,239.77,239.43,239.77,3053.0,239.46,239.77,239.43,239.77,3053.0
2023-10-31 13:50:00,239.64,240.18,239.64,240.09,9172.0,239.64,240.18,239.64,240.09,9172.0
2023-10-31 13:55:00,240.01,240.3,239.98,240.19,15865.0,240.01,240.3,239.98,240.19,15865.0
2023-10-31 14:00:00,240.2,240.29,239.8,239.83,32555.0,240.2,240.29,239.8,239.83,32555.0
2023-10-31 14:05:00,239.86,240.0,239.47,239.47,6906.0,239.86,240.0,239.47,239.47,6906.0
2023-10-31 14:10:00,239.57,239.75,239.27,239.33,4896.0,239.57,239.75,239.27,239.33,4896.0
2023-10-31 14:15:00,239.25,239.56,239.2,239.36,13033.0,239.25,239.56,239.2,239.36,13033.0
2023-10-31 14:20:00,239.27,239.5,238.8,239.0,30166.0,239.27,239.5,238.8,239.0,30166.0
2023-10-31 14:25:00,238.91,239.09,238.84,238.84,3239.0,238.91,239.09,238.84,238.84,3239.0
2023-10-31 14:30:00,238.85,239.18,238.82,239.0,2508.0,238.85,239.18,238.82,239.0,2508.0
2023-10-31 14:35:00,239.0,239.26,238.89,239.15,9726.0,239.0,239.26,238.89,239.15,9726.0
2023-10-31 14:40:00,239.22,239.39,239.03,239.27,8972.0,239.22,239.39,239.03,239.27,8972.0
2023-10-31 14:45:00,239.35,239.35,239.05,239.25,7256.0,239.35,239.35,239.05,239.25,7256.0
2023-10-31 14:50:00,239.33,239.35,239.16,239.35,2549.0,239.33,239.35,239.16,239.35,2549.0
2023-10-31 14:55:00,239.26,239.37,239.11,239.28,4181.0,239.26,239.37,239.11,239.28,4181.0
2023-10-31 15:00:00,239.17,239.69,239.17,239.48,15840.0,239.17,239.69,239.17,239.48,15840.0
2023-10-31 15:05:00,239.47,239.57,239.22,239.37,18678.0,239.47,239.57,239.22,239.37,18678.0
2023-10-31 15:10:00,239.46,239.71,239.4,239.4,5380.0,239.46,239.71,239.4,239.4,5380.0
2023-10-31 15:15:00,239.5,239.61,239.4,239.53,5889.0,239.5,239.61,239.4,239.53,5889.0
2023-10-31 15:20:00,239.4,239.61,239.25,239.4,9350.0,239.4,239.61,239.25,239.4,9350.0
2023-10-31 15:25:00,239.43,239.6,239.4,239.53,5892.0,239.43,239.6,239.4,239.53,5892.0
2023-10-31 15:30:00,239.47,239.81,239.29,239.7,11374.0,239.47,239.81,239.29,239.7,11374.0
2023-10-31 15:35:00,239.65,239.68,239.4,239.59,8084.0,239.65,239.68,239.4,239.59,8084.0
2023-10-31 15:40:00,239.59,239.9,239.56,239.9,15203.0,239.59,239.9,239.56,239.9,15203.0
2023-10-31 15:45:00,239.9,240.0,239.61,239.82,21014.0,239.9,240.0,239.61,239.82,21014.0
2023-10-31 15:50:00,239.88,240.11,239.49,239.87,43233.0,239.88,240.11,239.49,239.87,43233.0
2023-10-31 15:55:00,239.87,240.16,239.64,239.86,91710.0,239.87,240.16,239.64,239.86,91710.0
2023-11-01 09:30:00,240.8,242.14,240.35,242.14,23386.0,240.8,242.14,240.35,242.14,23386.0
2023-11-01 09:35:00,242.14,242.14,241.25,241.4,3024.0,242.14,242.14,241.25,241.4,3024.0
2023-11-01 09:40:00,241.06,241.81,240.51,241.81,6572.0,241.06,241.81,240.51,241.81,6572.0
2023-11-01 09:45:00,241.58,241.7,240.72,241.16,5886.0,241.58,241.7,240.72,241.16,5886.0
2023-11-01 09:50:00,241.27,241.55,240.93,241.55,13068.0,241.27,241.55,240.93,241.55,13068.0
2023-11-01 09:55:00,241.47,241.47,240.58,240.7,1607.0,241.47,241.47,240.58,240.7,1607.0
2023-11-01 10:00:00,240.7,241.5,240.7,241.49,3599.0,240.7,241.5,240.7,241.49,3599.0
2023-11-01 10:05:00,241.63,241.63,240.8,240.96,4800.0,241.63,241.63,240.8,240.96,4800.0
2023-11-01 10:10:00,240.96,241.15,240.58,240.98,11834.0,240.96,241.15,240.58,240.98,11834.0
2023-11-01 10:15:00,241.17,241.88,241.09,241.61,11817.0,241.17,241.88,241.09,241.61,11817.0
2023-11-01 10:20:00,241.71,243.53,241.7,243.53,14927.0,241.71,243.53,241.7,243.53,14927.0
2023-11-01 10:25:00,243.53,243.66,242.75,243.21,13352.0,243.53,243.66,242.75,243.21,13352.0
2023-11-01 10:30:00,243.3,243.68,243.06,243.49,19094.0,243.3,243.68,243.06,243.49,19094.0
2023-11-01 10:35:00,243.53,243.96,243.3,243.96,8948.0,243.53,243.96,243.3,243.96,8948.0
2023-11-01 10:40:00,243.9,243.96,243.56,243.93,8756.0,243.9,243.96,243.56,243.93,8756.0
2023-11-01 10:45:00,244.02,244.16,243.25,243.29,7872.0,244.02,244.16,243.25,243.29,7872.0
2023-11-01 10:50:00,243.13,243.27,242.84,243.04,8373.0,243.13,243.27,242.84,243.04,8373.0
2023-11-01 10:55:00,243.02,243.25,242.62,242.92,12313.0,243.02,243.25,242.62,242.92,12313.0
2023-11-01 11:00:00,242.89,243.62,242.84,243.61,10236.0,242.89,243.62,242.84,243.61,10236.0
2023-11-01 11:05:00,243.56,244.09,243.37,244.08,9524.0,243.56,244.09,243.37,244.08,9524.0
2023-11-01 11:10:00,244.15,244.15,243.29,243.67,12500.0,244.15,244.15,243.29,243.67,12500.0
2023-11-01 11:15:00,243.71,243.76,243.2,243.31,6608.0,243.71,243.76,243.2,243.31,6608.0
2023-11-01 11:20:00,243.25,243.25,242.7,242.98,14138.0,243.25,243.25,242.7,242.98,14138.0
2023-11-01 11:25:00,243.02,243.07,242.49,242.51,10052.0,243.02,243.07,242.49,242.51,10052.0
2023-11-01 11:30:00,242.51,242.65,241.79,241.79,2423.0,242.51,242.65,241.79,241.79,2423.0
2023-11-01 11:35:00,241.79,242.28,241.79,241.79,8601.0,241.79,242.28,241.79,241.79,8601.0
2023-11-01 11:40:00,241.91,242.13,241.71,242.13,4744.0,241.91,242.13,241.71,242.13,4744.0
2023-11-01 11:45:00,242.02,242.3,242.02,242.18,5255.0,242.02,242.3,242.02,242.18,5255.0
2023-11-01 11:50:00,242.29,242.42,242.03,242.42,5138.0,242.29,242.42,242.03,242.42,5138.0
2023-11-01 11:55:00,242.53,242.81,242.52,242.7,6763.0,242.53,242.81,242.52,242.7,6763.0
2023-11-01 12:00:00,242.72,242.72,242.39,242.52,4003.0,242.72,242.72,242.39,242.52,4003.0
2023-11-01 12:05:00,242.45,242.56,242.16,242.35,4108.0,242.45,242.56,242.16,242.35,4108.0
2023-11-01 12:10:00,242.39,242.62,242.32,242.5,5593.0,242.39,242.62,242.32,242.5,5593.0
2023-11-01 12:15:00,242.39,242.57,242.1,242.43,4766.0,242.39,242.57,242.1,242.43,4766.0
2023-11-01 12:20:00,242.36,242.71,242.34,242.37,3702.0,242.36,242.71,242.34,242.37,3702.0
2023-11-01 12:25:00,242.35,242.47,242.18,242.39,3296.0,242.35,242.47,242.18,242.39,3296.0
2023-11-01 12:30:00,242.48,242.74,242.33,242.58,5293.0,242.48,242.74,242.33,242.58,5293.0
2023-11-01 12:35:00,242.59,242.59,242.15,242.23,9848.0,242.59,242.59,242.15,242.23,9848.0
2023-11-01 12:40:00,242.18,242.18,241.36,241.84,6311.0,242.18,242.18,241.36,241.84,6311.0
2023-11-01 12:45:00,241.88,242.24,241.54,242.19,11167.0,241.88,242.24,241.54,242.19,11167.0
2023-11-01 12:50:00,242.22,242.3,241.96,242.03,11007.0,242.22,242.3,241.96,242.03,11007.0
2023-11-01 12:55:00,242.11,242.25,241.87,242.22,2900.0,242.11,242.25,241.87,242.22,2900.0
2023-11-01 13:00:00,242.06,242.06,241.83,241.83,4000.0,242.06,242.06,241.83,241.83,4000.0
2023-11-01 13:05:00,241.69,242.34,241.69,242.15,3005.0,241.69,242.34,241.69,242.15,3005.0
2023-11-01 13:10:00,242.33,242.54,242.24,242.43,3971.0,242.33,242.54,242.24,242.43,3971.0
2023-11-01 13:15:00,242.4,242.53,242.13,242.39,4011.0,242.4,242.53,242.13,242.39,4011.0
2023-11-01 13:20:00,242.35,242.62,242.31,242.42,3921.0,242.35,242.62,242.31,242.42,3921.0
2023-11-01 13:25:00,242.42,242.6,242.32,242.41,5487.0,242.42,242.6,242.32,242.41,5487.0
2023-11-01 13:30:00,242.41,242.41,241.85,241.97,10610.0,242.41,242.41,241.85,241.97,10610.0
2023-11-01 13:35:00,241.94,242.13,241.91,242.05,5579.0,241.94,242.13,241.91,242.05,5579.0
2023-11-01 13:40:00,242.02,242.3,241.92,242.23,5962.0,242.02,242.3,241.92,242.23,5962.0
2023-11-01 13:45:00,242.08,242.08,241.63,241.75,3334.0,242.08,242.08,241.63,241.75,3334.0
2023-11-01 13:50:00,241.75,242.07,241.51,241.82,4800.0,241.75,242.07,241.51,241.82,4800.0
2023-11-01 13:55:00,241.7,242.26,241.7,242.14,5699.0,241.7,242.26,241.7,242.14,5699.0
2023-11-01 14:00:00,242.08,242.62,241.84,242.36,6396.0,242.08,242.62,241.84,242.36,6396.0
2023-11-01 14:05:00,242.39,242.43,241.96,242.01,3199.0,242.39,242.43,241.96,242.01,3199.0
2023-11-01 14:10:00,242.11,242.32,241.91,242.25,7008.0,242.11,242.32,241.91,242.25,7008.0
2023-11-01 14:15:00,241.97,242.57,241.89,242.23,5159.0,241.97,242.57,241.89,242.23,5159.0
2023-11-01 14:20:00,242.31,242.96,242.31,242.71,8418.0,242.31,242.96,242.31,242.71,8418.0
2023-11-01 14:25:00,242.71,242.92,242.36,242.72,3975.0,242.71,242.92,242.36,242.72,3975.0
2023-11-01 14:30:00,242.79,243.6,242.75,243.56,11228.0,242.79,243.6,242.75,243.56,11228.0
2023-11-01 14:35:00,243.54,243.87,242.11,242.7,13824.0,243.54,243.87,242.11,242.7,13824.0
2023-11-01 14:40:00,242.53,242.69,241.33,241.95,6008.0,242.53,242.69,241.33,241.95,6008.0
2023-11-01 14:45:00,242.01,243.08,242.01,243.03,34993.0,242.01,243.08,242.01,243.03,34993.0
2023-11-01 14:50:00,243.1,243.87,243.03,243.13,14360.0,243.1,243.87,243.03,243.13,14360.0
2023-11-01 14:55:00,243.3,244.37,243.29,244.18,8135.0,243.3,244.37,243.29,244.18,8135.0
2023-11-01 15:00:00,244.28,245.12,244.14,244.7,11009.0,244.28,245.12,244.14,244.7,11009.0
2023-11-01 15:05:00,244.74,244.95,244.4,244.69,5701.0,244.74,244.95,244.4,244.69,5701.0
2023-11-01 15:10:00,244.89,245.12,244.42,244.61,7490.0,244.89,245.12,244.42,244.61,7490.0
2023-11-01 15:15:00,244.46,244.83,244.32,244.66,13877.0,244.46,244.83,244.32,244.66,13877.0
2023-11-01 15:20:00,244.76,245.73,244.76,245.73,9573.0,244.76,245.73,244.76,245.73,9573.0
2023-11-01 15:25:00,245.67,245.68,244.98,245.07,9522.0,245.67,245.68,244.98,245.07,9522.0
2023-11-01 15:30:00,244.95,245.38,244.84,245.18,16490.0,244.95,245.38,244.84,245.18,16490.0
2023-11-01 15:35:00,245.31,245.35,245.04,245.27,5759.0,245.31,245.35,245.04,245.27,5759.0
2023-11-01 15:40:00,245.19,245.24,244.85,244.85,10548.0,245.19,245.24,244.85,244.85,10548.0
2023-11-01 15:45:00,244.94,245.14,244.89,245.06,14567.0,244.94,245.14,244.89,245.06,14567.0
2023-11-01 15:50:00,245.09,245.12,244.36,244.78,37601.0,245.09,245.12,244.36,244.78,37601.0
2023-11-01 15:55:00,244.91,245.17,244.78,244.79,69813.0,244.91,245.17,244.78,244.79,69813.0
2023-11-02 09:30:00,247.88,248.54,244.51,245.31,32099.0,247.88,248.54,244.51,245.31,32099.0
2023-11-02 09:35:00,245.3,245.75,243.56,244.09,21234.0,245.3,245.75,243.56,244.09,21234.0
2023-11-02 09:40:00,244.78,245.24,243.69,244.13,16099.0,244.78,245.24,243.69,244.13,16099.0
2023-11-02 09:45:00,244.19,244.94,243.01,244.64,28197.0,244.19,244.94,243.01,244.64,28197.0
2023-11-02 09:50:00,244.64,244.67,243.89,244.09,10655.0,244.64,244.67,243.89,244.09,10655.0
2023-11-02 09:55:00,243.98,244.49,243.14,243.14,7937.0,243.98,244.49,243.14,243.14,7937.0
2023-11-02 10:00:00,243.19,243.93,243.0,243.78,19665.0,243.19,243.93,243.0,243.78,19665.0
2023-11-02 10:05:00,243.55,243.83,243.0,243.23,10576.0,243.55,243.83,243.0,243.23,10576.0
2023-11-02 10:10:00,243.12,243.12,242.45,242.54,6633.0,243.12,243.12,242.45,242.54,6633.0
2023-11-02 10:15:00,242.54,242.69,242.12,242.52,5985.0,242.54,242.69,242.12,242.52,5985.0
2023-11-02 10:20:00,242.59,242.87,242.52,242.62,5722.0,242.59,242.87,242.52,242.62,5722.0
2023-11-02 10:25:00,242.62,243.3,242.56,243.3,9590.0,242.62,243.3,242.56,243.3,9590.0
2023-11-02 10:30:00,243.27,243.27,242.56,242.73,5568.0,243.27,243.27,242.56,242.73,5568.0
2023-11-02 10:35:00,242.55,243.14,242.44,242.94,8432.0,242.55,243.14,242.44,242.94,8432.0
2023-11-02 10:40:00,243.26,243.26,242.95,243.03,2700.0,243.26,243.26,242.95,243.03,2700.0
2023-11-02 10:45:00,242.84,243.06,242.73,242.88,2582.0,242.84,243.06,242.73,242.88,2582.0
2023-11-02 10:50:00,242.86,243.82,242.85,243.5,10307.0,242.86,243.82,242.85,243.5,10307.0
2023-11-02 10:55:00,243.61,243.82,243.51,243.56,4758.0,243.61,243.82,243.51,243.56,4758.0
2023-11-02 11:00:00,243.61,243.63,243.26,243.62,7561.0,243.61,243.63,243.26,243.62,7561.0
2023-11-02 11:05:00,243.74,244.27,243.4,243.45,12218.0,243.74,244.27,243.4,243.45,12218.0
2023-11-02 11:10:00,243.55,244.39,243.54,244.15,9564.0,243.55,244.39,243.54,244.15,9564.0
2023-11-02 11:15:00,243.96,244.16,243.64,244.06,8390.0,243.96,244.16,243.64,244.06,8390.0
2023-11-02 11:20:00,243.99,244.18,243.33,243.64,18250.0,243.99,244.18,243.33,243.64,18250.0
2023-11-02 11:25:00,243.64,243.64,243.19,243.35,8651.0,243.64,243.64,243.19,243.35,8651.0
2023-11-02 11:30:00,243.4,243.42,242.86,243.24,12132.0,243.4,243.42,242.86,243.24,12132.0
2023-11-02 11:35:00,243.24,243.57,243.18,243.27,7522.0,243.24,243.57,243.18,243.27,7522.0
2023-11-02 11:40:00,243.44,243.79,243.4,243.47,9109.0,243.44,243.79,243.4,243.47,9109.0
2023-11-02 11:45:00,243.56,243.65,243.21,243.21,3094.0,243.56,243.65,243.21,243.21,3094.0
2023-11-02 11:50:00,243.26,243.28,242.72,242.81,3353.0,243.26,243.28,242.72,242.81,3353.0
2023-11-02 11:55:00,242.89,242.9,242.67,242.67,4442.0,242.89,242.9,242.67,242.67,4442.0
2023-11-02 12:00:00,242.67,243.04,242.65,243.04,4521.0,242.67,243.04,242.65,243.04,4521.0
2023-11-02 12:05:00,242.93,243.07,242.75,242.76,2512.0,242.93,243.07,242.75,242.76,2512.0
2023-11-02 12:10:00,242.79,243.26,242.78,243.09,5778.0,242.79,243.26,242.78,243.09,5778.0
2023-11-02 12:15:00,242.96,243.13,242.61,242.96,4356.0,242.96,243.13,242.61,242.96,4356.0
2023-11-02 12:20:00,242.79,243.05,242.76,243.05,5782.0,242.79,243.05,242.76,243.05,5782.0
2023-11-02 12:25:00,242.96,243.43,242.8,243.34,4997.0,242.96,243.43,242.8,243.34,4997.0
2023-11-02 12:30:00,243.19,243.2,243.02,243.15,1549.0,243.19,243.2,243.02,243.15,1549.0
2023-11-02 12:35:00,243.18,243.34,243.04,243.28,5837.0,243.18,243.34,243.04,243.28,5837.0
2023-11-02 12:40:00,243.33,243.77,243.26,243.76,4581.0,243.33,243.77,243.26,243.76,4581.0
2023-11-02 12:45:00,243.77,243.85,243.39,243.4,6860.0,243.77,243.85,243.39,243.4,6860.0
2023-11-02 12:50:00,243.4,243.52,243.3,243.5,2868.0,243.4,243.52,243.3,243.5,2868.0
2023-11-02 12:55:00,243.59,243.85,243.31,243.39,21008.0,243.59,243.85,243.31,243.39,21008.0
2023-11-02 13:00:00,243.43,243.48,243.24,243.33,3769.0,243.43,243.48,243.24,243.33,3769.0
2023-11-02 13:05:00,243.35,243.58,243.33,243.55,3324.0,243.35,243.58,243.33,243.55,3324.0
2023-11-02 13:10:00,243.58,244.05,243.58,243.9,4194.0,243.58,244.05,243.58,243.9,4194.0
2023-11-02 13:15:00,243.83,244.01,243.76,243.86,13438.0,243.83,244.01,243.76,243.86,13438.0
2023-11-02 13:20:00,243.87,243.94,243.62,243.81,2935.0,243.87,243.94,243.62,243.81,2935.0
2023-11-02 13:25:00,243.69,243.98,243.6,243.93,9602.0,243.69,243.98,243.6,243.93,9602.0
2023-11-02 13:30:00,243.84,244.37,243.83,244.24,9037.0,243.84,244.37,243.83,244.24,9037.0
2023-11-02 13:35:00,244.28,244.55,244.1,244.34,17622.0,244.28,244.55,244.1,244.34,17622.0
2023-11-02 13:40:00,244.34,244.45,244.09,244.1,3566.0,244.34,244.45,244.09,244.1,3566.0
2023-11-02 13:45:00,244.15,244.31,243.84,244.1,8818.0,244.15,244.31,243.84,244.1,8818.0
2023-11-02 13:50:00,243.95,244.21,243.95,244.06,10756.0,243.95,244.21,243.95,244.06,10756.0
2023-11-02 13:55:00,243.98,244.15,243.9,243.99,5594.0,243.98,244.15,243.9,243.99,5594.0
2023-11-02 14:00:00,244.1,244.24,243.99,244.07,12900.0,244.1,244.24,243.99,244.07,12900.0
2023-11-02 14:05:00,244.07,244.34,243.98,244.07,20211.0,244.07,244.34,243.98,244.07,20211.0
2023-11-02 14:10:00,244.06,244.27,243.58,243.95,17826.0,244.06,244.27,243.58,243.95,17826.0
2023-11-02 14:15:00,243.86,244.18,243.84,244.11,2893.0,243.86,244.18,243.84,244.11,2893.0
2023-11-02 14:20:00,244.03,244.4,243.91,244.4,4498.0,244.03,244.4,243.91,244.4,4498.0
2023-11-02 14:25:00,244.33,244.48,244.22,244.46,3958.0,244.33,244.48,244.22,244.46,3958.0
2023-11-02 14:30:00,244.46,244.46,244.16,244.29,2218.0,244.46,244.46,244.16,244.29,2218.0
2023-11-02 14:35:00,244.34,244.36,244.07,244.25,11720.0,244.34,244.36,244.07,244.25,11720.0
2023-11-02 14:40:00,244.31,244.35,244.07,244.31,3427.0,244.31,244.35,244.07,244.31,3427.0
2023-11-02 14:45:00,244.26,244.34,244.09,244.23,5083.0,244.26,244.34,244.09,244.23,5083.0
2023-11-02 14:50:00,244.25,244.31,244.05,244.16,10860.0,244.25,244.31,244.05,244.16,10860.0
2023-11-02 14:55:00,244.18,244.24,243.81,244.12,5423.0,244.18,244.24,243.81,244.12,5423.0
2023-11-02 15:00:00,244.16,244.16,243.61,243.72,3015.0,244.16,244.16,243.61,243.72,3015.0
2023-11-02 15:05:00,243.83,243.97,243.65,243.81,4089.0,243.83,243.97,243.65,243.81,4089.0
2023-11-02 15:10:00,243.98,244.28,243.94,244.28,4206.0,243.98,244.28,243.94,244.28,4206.0
2023-11-02 15:15:00,244.36,244.42,244.07,244.42,12828.0,244.36,244.42,244.07,244.42,12828.0
2023-11-02 15:20:00,244.32,244.55,244.31,244.55,3407.0,244.32,244.55,244.31,244.55,3407.0
2023-11-02 15:25:00,244.55,244.71,244.13,244.15,11357.0,244.55,244.71,244.13,244.15,11357.0
2023-11-02 15:30:00,244.09,244.33,243.93,244.14,14314.0,244.09,244.33,243.93,244.14,14314.0
2023-11-02 15:35:00,244.2,244.31,244.03,244.22,8946.0,244.2,244.31,244.03,244.22,8946.0
2023-11-02 15:40:00,244.25,244.39,244.14,244.3,9937.0,244.25,244.39,244.14,244.3,9937.0
2023-11-02 15:45:00,244.24,244.59,244.24,244.44,10511.0,244.24,244.59,244.24,244.44,10511.0
2023-11-02 15:50:00,244.37,244.53,243.89,244.33,52120.0,244.37,244.53,243.89,244.33,52120.0
2023-11-02 15:55:00,244.44,244.57,243.99,244.48,100717.0,244.44,244.57,243.99,244.48,100717.0
2023-11-03 09:30:00,245.62,246.99,245.45,246.77,13163.0,245.62,246.99,245.45,246.77,13163.0
2023-11-03 09:35:00,246.5,247.22,246.13,246.99,4779.0,246.5,247.22,246.13,246.99,4779.0
2023-11-03 09:40:00,246.86,247.67,246.85,246.92,4990.0,246.86,247.67,246.85,246.92,4990.0
2023-11-03 09:45:00,247.07,248.22,247.0,247.43,9500.0,247.07,248.22,247.0,247.43,9500.0
2023-11-03 09:50:00,247.38,248.2,247.17,248.2,2091.0,247.38,248.2,247.17,248.2,2091.0
2023-11-03 09:55:00,248.15,248.48,247.93,248.19,3233.0,248.15,248.48,247.93,248.19,3233.0
2023-11-03 10:00:00,248.34,249.06,248.18,248.18,6237.0,248.34,249.06,248.18,248.18,6237.0
2023-11-03 10:05:00,248.56,249.32,248.56,249.0,7170.0,248.56,249.32,248.56,249.0,7170.0
2023-11-03 10:10:00,249.08,249.57,248.73,249.3,8332.0,249.08,249.57,248.73,249.3,8332.0
2023-11-03 10:15:00,249.3,249.48,249.01,249.32,3260.0,249.3,249.48,249.01,249.32,3260.0
2023-11-03 10:20:00,249.3,249.34,248.91,249.17,5604.0,249.3,249.34,248.91,249.17,5604.0
2023-11-03 10:25:00,249.02,249.31,248.79,249.25,4067.0,249.02,249.31,248.79,249.25,4067.0
2023-11-03 10:30:00,249.38,249.48,248.88,249.06,4996.0,249.38,249.48,248.88,249.06,4996.0
2023-11-03 10:35:00,249.18,250.23,249.12,249.89,9188.0,249.18,250.23,249.12,249.89,9188.0
2023-11-03 10:40:00,249.92,250.37,249.73,249.73,13898.0,249.92,250.37,249.73,249.73,13898.0
2023-11-03 10:45:00,249.75,249.92,249.39,249.39,8508.0,249.75,249.92,249.39,249.39,8508.0
2023-11-03 10:50:00,249.47,249.81,249.36,249.48,6262.0,249.47,249.81,249.36,249.48,6262.0
2023-11-03 10:55:00,249.66,250.04,249.63,249.87,16338.0,249.66,250.04,249.63,249.87,16338.0
2023-11-03 11:00:00,249.86,250.04,249.76,249.93,34279.0,249.86,250.04,249.76,249.93,34279.0
2023-11-03 11:05:00,249.86,249.92,249.27,249.27,10336.0,249.86,249.92,249.27,249.27,10336.0
2023-11-03 11:10:00,249.27,249.39,248.92,249.34,5382.0,249.27,249.39,248.92,249.34,5382.0
2023-11-03 11:15:00,249.16,249.41,249.15,249.16,3584.0,249.16,249.41,249.15,249.16,3584.0
2023-11-03 11:20:00,248.98,249.27,248.75,249.11,9167.0,248.98,249.27,248.75,249.11,9167.0
2023-11-03 11:25:00,249.02,249.29,248.99,248.99,9514.0,249.02,249.29,248.99,248.99,9514.0
2023-11-03 11:30:00,249.07,249.17,248.96,249.09,7366.0,249.07,249.17,248.96,249.09,7366.0
2023-11-03 11:35:00,249.09,249.28,248.99,249.14,43476.0,249.09,249.28,248.99,249.14,43476.0
2023-11-03 11:40:00,249.14,249.3,249.03,249.15,7048.0,249.14,249.3,249.03,249.15,7048.0
2023-11-03 11:45:00,249.15,249.32,249.02,249.04,16157.0,249.15,249.32,249.02,249.04,16157.0
2023-11-03 11:50:00,249.03,249.16,248.9,249.01,7402.0,249.03,249.16,248.9,249.01,7402.0
2023-11-03 11:55:00,248.96,249.12,248.63,248.71,7976.0,248.96,249.12,248.63,248.71,7976.0
2023-11-03 12:00:00,248.71,249.16,248.56,248.89,8223.0,248.71,249.16,248.56,248.89,8223.0
2023-11-03 12:05:00,248.82,249.05,248.76,249.0,6983.0,248.82,249.05,248.76,249.0,6983.0
2023-11-03 12:10:00,248.91,249.0,248.89,248.95,2434.0,248.91,249.0,248.89,248.95,2434.0
2023-11-03 12:15:00,248.79,249.6,248.79,249.46,5473.0,248.79,249.6,248.79,249.46,5473.0
2023-11-03 12:20:00,249.47,249.47,249.17,249.41,1610.0,249.47,249.47,249.17,249.41,1610.0
2023-11-03 12:25:00,249.38,249.49,249.24,249.4,3948.0,249.38,249.49,249.24,249.4,3948.0
2023-11-03 12:30:00,249.43,249.52,249.3,249.5,10266.0,249.43,249.52,249.3,249.5,10266.0
2023-11-03 12:35:00,249.36,249.46,248.95,249.09,9563.0,249.36,249.46,248.95,249.09,9563.0
2023-11-03 12:40:00,249.2,249.3,249.06,249.17,7906.0,249.2,249.3,249.06,249.17,7906.0
2023-11-03 12:45:00,249.23,249.23,248.95,249.09,4363.0,249.23,249.23,248.95,249.09,4363.0
2023-11-03 12:50:00,249.19,249.22,249.07,249.12,5997.0,249.19,249.22,249.07,249.12,5997.0
2023-11-03 12:55:00,249.19,249.24,249.13,249.22,2989.0,249.19,249.24,249.13,249.22,2989.0
2023-11-03 13:00:00,249.22,249.74,249.0,249.57,45741.0,249.22,249.74,249.0,249.57,45741.0
2023-11-03 13:05:00,249.57,249.59,249.38,249.47,9041.0,249.57,249.59,249.38,249.47,9041.0
2023-11-03 13:10:00,249.38,249.49,249.26,249.26,2360.0,249.38,249.49,249.26,249.26,2360.0
2023-11-03 13:15:00,249.39,249.4,249.19,249.27,7637.0,249.39,249.4,249.19,249.27,7637.0
2023-11-03 13:20:00,249.23,249.43,249.08,249.12,3105.0,249.23,249.43,249.08,249.12,3105.0
2023-11-03 13:25:00,249.11,249.38,249.11,249.33,10014.0,249.11,249.38,249.11,249.33,10014.0
2023-11-03 13:30:00,249.39,249.67,249.36,249.52,6846.0,249.39,249.67,249.36,249.52,6846.0
2023-11-03 13:35:00,249.61,249.92,249.52,249.85,15332.0,249.61,249.92,249.52,249.85,15332.0
2023-11-03 13:40:00,249.71,249.78,249.51,249.52,5320.0,249.71,249.78,249.51,249.52,5320.0
2023-11-03 13:45:00,249.67,249.7,249.36,249.5,9542.0,249.67,249.7,249.36,249.5,9542.0
2023-11-03 13:50:00,249.39,249.6,249.39,249.5,1869.0,249.39,249.6,249.39,249.5,1869.0
2023-11-03 13:55:00,249.52,250.14,249.44,250.14,9312.0,249.52,250.14,249.44,250.14,9312.0
2023-11-03 14:00:00,250.09,250.21,249.87,250.21,3694.0,250.09,250.21,249.87,250.21,3694.0
2023-11-03 14:05:00,250.23,250.23,249.61,249.93,15450.0,250.23,250.23,249.61,249.93,15450.0
2023-11-03 14:10:00,250.08,250.22,249.99,250.1,2911.0,250.08,250.22,249.99,250.1,2911.0
2023-11-03 14:15:00,250.28,250.37,249.85,250.01,7168.0,250.28,250.37,249.85,250.01,7168.0
2023-11-03 14:20:00,250.01,250.2,249.93,250.01,6621.0,250.01,250.2,249.93,250.01,6621.0
2023-11-03 14:25:00,250.06,250.21,249.87,250.05,3007.0,250.06,250.21,249.87,250.05,3007.0
2023-11-03 14:30:00,250.17,250.17,249.93,250.11,5633.0,250.17,250.17,249.93,250.11,5633.0
2023-11-03 14:35:00,250.12,250.44,250.08,250.43,11509.0,250.12,250.44,250.08,250.43,11509.0
2023-11-03 14:40:00,250.39,250.58,250.24,250.49,3013.0,250.39,250.58,250.24,250.49,3013.0
2023-11-03 14:45:00,250.47,250.53,249.98,250.44,17922.0,250.47,250.53,249.98,250.44,17922.0
2023-11-03 14:50:00,250.44,250.54,250.11,250.28,4026.0,250.44,250.54,250.11,250.28,4026.0
2023-11-03 14:55:00,250.32,250.33,250.15,250.33,3054.0,250.32,250.33,250.15,250.33,3054.0
2023-11-03 15:00:00,250.36,250.45,250.09,250.42,5284.0,250.36,250.45,250.09,250.42,5284.0
2023-11-03 15:05:00,250.55,251.0,250.54,250.73,6649.0,250.55,251.0,250.54,250.73,6649.0
2023-11-03 15:10:00,250.63,250.83,250.44,250.54,9304.0,250.63,250.83,250.44,250.54,9304.0
2023-11-03 15:15:00,250.54,250.69,250.27,250.49,5916.0,250.54,250.69,250.27,250.49,5916.0
2023-11-03 15:20:00,250.49,250.92,250.35,250.67,8907.0,250.49,250.92,250.35,250.67,8907.0
2023-11-03 15:25:00,250.67,250.76,250.55,250.68,7474.0,250.67,250.76,250.55,250.68,7474.0
2023-11-03 15:30:00,250.5,250.58,250.28,250.44,3674.0,250.5,250.58,250.28,250.44,3674.0
2023-11-03 15:35:00,250.44,250.62,250.26,250.48,3381.0,250.44,250.62,250.26,250.48,3381.0
2023-11-03 15:40:00,250.53,250.59,250.12,250.39,10490.0,250.53,250.59,250.12,250.39,10490.0
2023-11-03 15:45:00,250.29,250.51,250.25,250.41,7407.0,250.29,250.51,250.25,250.41,7407.0
2023-11-03 15:50:00,250.29,250.53,250.0,250.01,24088.0,250.29,250.53,250.0,250.01,24088.0
2023-11-03 15:55:00,249.79,249.88,249.5,249.64,71617.0,249.79,249.88,249.5,249.64,71617.0
2023-11-06 09:30:00,250.11,250.78,249.2,249.57,26128.0,250.11,250.78,249.2,249.57,26128.0
2023-11-06 09:35:00,249.54,250.14,249.34,249.69,7409.0,249.54,250.14,249.34,249.69,7409.0
2023-11-06 09:40:00,249.77,249.8,248.93,249.77,4896.0,249.77,249.8,248.93,249.77,4896.0
2023-11-06 09:45:00,249.6,250.26,249.55,250.1,10435.0,249.6,250.26,249.55,250.1,10435.0
2023-11-06 09:50:00,250.1,250.46,249.45,249.76,8316.0,250.1,250.46,249.45,249.76,8316.0
2023-11-06 09:55:00,249.71,249.95,249.42,249.63,10875.0,249.71,249.95,249.42,249.63,10875.0
2023-11-06 10:00:00,249.63,250.29,249.63,250.18,13024.0,249.63,250.29,249.63,250.18,13024.0
2023-11-06 10:05:00,250.34,250.39,249.92,250.11,9326.0,250.34,250.39,249.92,250.11,9326.0
2023-11-06 10:10:00,250.08,250.17,249.81,249.94,5862.0,250.08,250.17,249.81,249.94,5862.0
2023-11-06 10:15:00,249.93,250.01,249.75,249.9,2781.0,249.93,250.01,249.75,249.9,2781.0
2023-11-06 10:20:00,250.06,250.72,250.06,250.36,21289.0,250.06,250.72,250.06,250.36,21289.0
2023-11-06 10:25:00,250.37,250.37,249.82,249.86,3521.0,250.37,250.37,249.82,249.86,3521.0
2023-11-06 10:30:00,249.96,250.15,249.18,249.18,3897.0,249.96,250.15,249.18,249.18,3897.0
2023-11-06 10:35:00,249.62,249.86,249.53,249.82,2227.0,249.62,249.86,249.53,249.82,2227.0
2023-11-06 10:40:00,249.99,250.11,249.74,249.82,3342.0,249.99,250.11,249.74,249.82,3342.0
2023-11-06 10:45:00,249.73,249.78,249.39,249.74,6874.0,249.73,249.78,249.39,249.74,6874.0
2023-11-06 10:50:00,249.77,250.28,249.71,250.03,2200.0,249.77,250.28,249.71,250.03,2200.0
2023-11-06 10:55:00,250.18,250.19,249.93,249.94,1578.0,250.18,250.19,249.93,249.94,1578.0
2023-11-06 11:00:00,249.77,250.07,249.75,250.01,2301.0,249.77,250.07,249.75,250.01,2301.0
2023-11-06 11:05:00,250.22,250.29,250.11,250.18,2500.0,250.22,250.29,250.11,250.18,2500.0
2023-11-06 11:10:00,250.2,250.26,249.9,250.26,4782.0,250.2,250.26,249.9,250.26,4782.0
2023-11-06 11:15:00,250.36,250.59,250.24,250.38,3669.0,250.36,250.59,250.24,250.38,3669.0
2023-11-06 11:20:00,250.52,250.72,249.97,250.02,3622.0,250.52,250.72,249.97,250.02,3622.0
2023-11-06 11:25:00,250.1,250.32,249.98,249.98,6011.0,250.1,250.32,249.98,249.98,6011.0
2023-11-06 11:30:00,249.99,249.99,249.51,249.52,2325.0,249.99,249.99,249.51,249.52,2325.0
2023-11-06 11:35:00,249.38,249.51,249.25,249.28,5530.0,249.38,249.51,249.25,249.28,5530.0
2023-11-06 11:40:00,249.23,249.47,249.15,249.21,1900.0,249.23,249.47,249.15,249.21,1900.0
2023-11-06 11:45:00,249.41,249.51,249.12,249.24,12953.0,249.41,249.51,249.12,249.24,12953.0
2023-11-06 11:50:00,249.18,249.47,249.17,249.35,1400.0,249.18,249.47,249.17,249.35,1400.0
2023-11-06 11:55:00,249.46,249.58,249.26,249.42,2647.0,249.46,249.58,249.26,249.42,2647.0
2023-11-06 12:00:00,249.27,249.28,248.84,248.9,2344.0,249.27,249.28,248.84,248.9,2344.0
2023-11-06 12:05:00,248.95,248.95,248.75,248.75,1833.0,248.95,248.95,248.75,248.75,1833.0
2023-11-06 12:10:00,248.94,248.98,248.79,248.83,3607.0,248.94,248.98,248.79,248.83,3607.0
2023-11-06 12:15:00,248.86,248.86,248.66,248.69,1384.0,248.86,248.86,248.66,248.69,1384.0
2023-11-06 12:20:00,248.75,248.83,248.61,248.66,2453.0,248.75,248.83,248.61,248.66,2453.0
2023-11-06 12:25:00,248.66,248.83,248.63,248.73,3539.0,248.66,248.83,248.63,248.73,3539.0
2023-11-06 12:30:00,248.74,248.96,248.74,248.79,6943.0,248.74,248.96,248.74,248.79,6943.0
2023-11-06 12:35:00,248.86,248.87,248.62,248.72,2849.0,248.86,248.87,248.62,248.72,2849.0
2023-11-06 12:40:00,248.72,248.72,248.47,248.57,6842.0,248.72,248.72,248.47,248.57,6842.0
2023-11-06 12:45:00,248.56,248.75,248.52,248.56,4700.0,248.56,248.75,248.52,248.56,4700.0
2023-11-06 12:50:00,248.49,248.57,248.32,248.56,4200.0,248.49,248.57,248.32,248.56,4200.0
2023-11-06 12:55:00,248.67,249.1,248.59,249.1,2837.0,248.67,249.1,248.59,249.1,2837.0
2023-11-06 13:00:00,249.06,249.16,248.91,249.02,4810.0,249.06,249.16,248.91,249.02,4810.0
2023-11-06 13:05:00,249.12,249.12,248.6,248.61,6840.0,249.12,249.12,248.6,248.61,6840.0
2023-11-06 13:10:00,248.59,248.6,248.37,248.44,4720.0,248.59,248.6,248.37,248.44,4720.0
2023-11-06 13:15:00,248.46,248.54,248.27,248.38,5380.0,248.46,248.54,248.27,248.38,5380.0
2023-11-06 13:20:00,248.33,248.33,247.67,247.83,4900.0,248.33,248.33,247.67,247.83,4900.0
2023-11-06 13:25:00,247.71,247.78,247.33,247.44,3197.0,247.71,247.78,247.33,247.44,3197.0
2023-11-06 13:30:00,247.56,247.85,247.46,247.73,2991.0,247.56,247.85,247.46,247.73,2991.0
2023-11-06 13:35:00,247.76,248.43,247.75,248.43,4419.0,247.76,248.43,247.75,248.43,4419.0
2023-11-06 13:40:00,248.44,248.78,248.38,248.41,4061.0,248.44,248.78,248.38,248.41,4061.0
2023-11-06 13:45:00,248.56,248.56,248.2,248.49,3157.0,248.56,248.56,248.2,248.49,3157.0
2023-11-06 13:50:00,248.18,248.43,248.07,248.07,3622.0,248.18,248.43,248.07,248.07,3622.0
2023-11-06 13:55:00,248.04,248.22,247.88,248.04,3094.0,248.04,248.22,247.88,248.04,3094.0
2023-11-06 14:00:00,248.01,248.22,247.76,248.22,5908.0,248.01,248.22,247.76,248.22,5908.0
2023-11-06 14:05:00,248.13,248.34,247.98,248.06,4748.0,248.13,248.34,247.98,248.06,4748.0
2023-11-06 14:10:00,248.06,248.22,247.92,248.15,2200.0,248.06,248.22,247.92,248.15,2200.0
2023-11-06 14:15:00,247.98,248.23,247.91,248.16,3816.0,247.98,248.23,247.91,248.16,3816.0
2023-11-06 14:20:00,248.21,248.21,248.05,248.18,1581.0,248.21,248.21,248.05,248.18,1581.0
2023-11-06 14:25:00,248.05,248.15,247.84,247.88,2700.0,248.05,248.15,247.84,247.88,2700.0
2023-11-06 14:30:00,247.85,248.11,247.84,248.05,2300.0,247.85,248.11,247.84,248.05,2300.0
2023-11-06 14:35:00,248.02,248.34,248.02,248.3,4014.0,248.02,248.34,248.02,248.3,4014.0
2023-11-06 14:40:00,248.25,248.69,248.15,248.5,7151.0,248.25,248.69,248.15,248.5,7151.0
2023-11-06 14:45:00,248.46,248.74,248.35,248.36,2915.0,248.46,248.74,248.35,248.36,2915.0
2023-11-06 14:50:00,248.59,248.75,248.45,248.6,1530.0,248.59,248.75,248.45,248.6,1530.0
2023-11-06 14:55:00,248.6,249.1,248.6,248.87,6421.0,248.6,249.1,248.6,248.87,6421.0
2023-11-06 15:00:00,248.89,248.96,248.66,248.74,8030.0,248.89,248.96,248.66,248.74,8030.0
2023-11-06 15:05:00,248.71,248.8,248.57,248.61,4300.0,248.71,248.8,248.57,248.61,4300.0
2023-11-06 15:10:00,248.8,248.94,248.62,248.62,8070.0,248.8,248.94,248.62,248.62,8070.0
2023-11-06 15:15:00,248.63,248.87,248.61,248.76,2903.0,248.63,248.87,248.61,248.76,2903.0
2023-11-06 15:20:00,248.74,248.79,248.62,248.66,4069.0,248.74,248.79,248.62,248.66,4069.0
2023-11-06 15:25:00,248.71,248.87,248.66,248.8,3032.0,248.71,248.87,248.66,248.8,3032.0
2023-11-06 15:30:00,248.83,249.29,248.76,249.09,16019.0,248.83,249.29,248.76,249.09,16019.0
2023-11-06 15:35:00,249.08,249.14,248.84,248.89,7699.0,249.08,249.14,248.84,248.89,7699.0
2023-11-06 15:40:00,248.94,249.28,248.85,249.12,4586.0,248.94,249.28,248.85,249.12,4586.0
2023-11-06 15:45:00,249.06,249.23,248.95,249.18,6790.0,249.06,249.23,248.95,249.18,6790.0
2023-11-06 15:50:00,249.32,249.76,249.22,249.57,40890.0,249.32,249.76,249.22,249.57,40890.0
2023-11-06 15:55:00,249.61,249.88,249.45,249.75,68569.0,249.61,249.88,249.45,249.75,68569.0
2023-11-07 09:30:00,251.38,251.73,250.67,250.78,13022.0,251.38,251.73,250.67,250.78,13022.0
2023-11-07 09:35:00,250.27,250.68,249.76,250.15,5740.0,250.27,250.68,249.76,250.15,5740.0
2023-11-07 09:40:00,250.15,251.55,249.86,251.45,11922.0,250.15,251.55,249.86,251.45,11922.0
2023-11-07 09:45:00,251.45,252.33,250.85,252.22,24277.0,251.45,252.33,250.85,252.22,24277.0
2023-11-07 09:50:00,252.31,252.78,252.09,252.33,6103.0,252.31,252.78,252.09,252.33,6103.0
2023-11-07 09:55:00,252.46,252.65,252.05,252.2,4920.0,252.46,252.65,252.05,252.2,4920.0
2023-11-07 10:00:00,252.3,253.26,252.29,252.72,9123.0,252.3,253.26,252.29,252.72,9123.0
2023-11-07 10:05:00,252.77,252.77,252.16,252.17,3761.0,252.77,252.77,252.16,252.17,3761.0
2023-11-07 10:10:00,252.12,252.33,252.01,252.23,7820.0,252.12,252.33,252.01,252.23,7820.0
2023-11-07 10:15:00,252.28,252.28,251.86,252.14,3634.0,252.28,252.28,251.86,252.14,3634.0
2023-11-07 10:20:00,252.5,252.6,251.99,252.13,1234.0,252.5,252.6,251.99,252.13,1234.0
2023-11-07 10:25:00,252.2,252.4,252.05,252.34,2881.0,252.2,252.4,252.05,252.34,2881.0
2023-11-07 10:30:00,252.46,253.05,252.46,253.01,6699.0,252.46,253.05,252.46,253.01,6699.0
2023-11-07 10:35:00,253.03,253.33,252.92,253.33,3705.0,253.03,253.33,252.92,253.33,3705.0
2023-11-07 10:40:00,253.15,253.33,252.98,253.18,4072.0,253.15,253.33,252.98,253.18,4072.0
2023-11-07 10:45:00,253.12,254.11,253.12,254.02,11477.0,253.12,254.11,253.12,254.02,11477.0
2023-11-07 10:50:00,254.07,254.25,253.76,253.95,7765.0,254.07,254.25,253.76,253.95,7765.0
2023-11-07 10:55:00,254.06,254.35,253.98,254.12,7723.0,254.06,254.35,253.98,254.12,7723.0
2023-11-07 11:00:00,254.0,254.07,253.19,253.47,4662.0,254.0,254.07,253.19,253.47,4662.0
2023-11-07 11:05:00,253.44,253.44,253.06,253.08,2730.0,253.44,253.44,253.06,253.08,2730.0
2023-11-07 11:10:00,253.06,253.15,252.82,252.86,2737.0,253.06,253.15,252.82,252.86,2737.0
2023-11-07 11:15:00,252.85,252.88,252.3,252.3,4281.0,252.85,252.88,252.3,252.3,4281.0
2023-11-07 11:20:00,252.27,252.82,252.27,252.49,3267.0,252.27,252.82,252.27,252.49,3267.0
2023-11-07 11:25:00,252.67,252.67,252.44,252.61,2014.0,252.67,252.67,252.44,252.61,2014.0
2023-11-07 11:30:00,252.57,253.16,252.57,253.16,2612.0,252.57,253.16,252.57,253.16,2612.0
2023-11-07 11:35:00,253.05,253.23,252.92,253.18,1400.0,253.05,253.23,252.92,253.18,1400.0
2023-11-07 11:40:00,253.12,253.15,252.9,253.09,3092.0,253.12,253.15,252.9,253.09,3092.0
2023-11-07 11:45:00,253.09,253.09,252.31,252.51,2400.0,253.09,253.09,252.31,252.51,2400.0
2023-11-07 11:50:00,252.5,252.5,252.17,252.34,1600.0,252.5,252.5,252.17,252.34,1600.0
2023-11-07 11:55:00,252.53,252.69,252.36,252.69,2112.0,252.53,252.69,252.36,252.69,2112.0
2023-11-07 12:00:00,252.64,252.67,252.27,252.27,2970.0,252.64,252.67,252.27,252.27,2970.0
2023-11-07 12:05:00,252.24,252.81,252.24,252.65,4164.0,252.24,252.81,252.24,252.65,4164.0
2023-11-07 12:10:00,252.62,252.83,252.52,252.78,2609.0,252.62,252.83,252.52,252.78,2609.0
2023-11-07 12:15:00,252.43,252.43,252.01,252.13,2100.0,252.43,252.43,252.01,252.13,2100.0
2023-11-07 12:20:00,252.18,252.5,252.11,252.2,2400.0,252.18,252.5,252.11,252.2,2400.0
2023-11-07 12:25:00,252.13,252.41,252.1,252.15,3319.0,252.13,252.41,252.1,252.15,3319.0
2023-11-07 12:30:00,252.03,252.29,251.8,252.13,3864.0,252.03,252.29,251.8,252.13,3864.0
2023-11-07 12:35:00,252.0,252.48,252.0,252.31,4542.0,252.0,252.48,252.0,252.31,4542.0
2023-11-07 12:40:00,252.27,252.41,252.1,252.25,3380.0,252.27,252.41,252.1,252.25,3380.0
2023-11-07 12:45:00,252.39,252.45,252.13,252.14,3768.0,252.39,252.45,252.13,252.14,3768.0
2023-11-07 12:50:00,252.15,252.59,252.1,252.28,5095.0,252.15,252.59,252.1,252.28,5095.0
2023-11-07 12:55:00,252.35,252.39,252.26,252.34,3007.0,252.35,252.39,252.26,252.34,3007.0
2023-11-07 13:00:00,252.28,252.41,252.18,252.4,1453.0,252.28,252.41,252.18,252.4,1453.0
2023-11-07 13:05:00,252.27,252.47,252.21,252.47,3392.0,252.27,252.47,252.21,252.47,3392.0
2023-11-07 13:10:00,252.45,252.8,252.44,252.71,2879.0,252.45,252.8,252.44,252.71,2879.0
2023-11-07 13:15:00,252.69,252.92,252.65,252.74,1464.0,252.69,252.92,252.65,252.74,1464.0
2023-11-07 13:20:00,252.68,252.9,252.61,252.83,3900.0,252.68,252.9,252.61,252.83,3900.0
2023-11-07 13:25:00,252.81,253.13,252.67,253.11,14032.0,252.81,253.13,252.67,253.11,14032.0
2023-11-07 13:30:00,253.13,253.5,253.11,253.43,18229.0,253.13,253.5,253.11,253.43,18229.0
2023-11-07 13:35:00,253.41,253.7,253.31,253.31,5901.0,253.41,253.7,253.31,253.31,5901.0
2023-11-07 13:40:00,253.27,253.51,253.26,253.49,1823.0,253.27,253.51,253.26,253.49,1823.0
2023-11-07 13:45:00,253.54,253.79,253.54,253.59,2411.0,253.54,253.79,253.54,253.59,2411.0
2023-11-07 13:50:00,253.68,253.71,253.52,253.53,3412.0,253.68,253.71,253.52,253.53,3412.0
2023-11-07 13:55:00,253.47,253.79,253.47,253.7,1504.0,253.47,253.79,253.47,253.7,1504.0
2023-11-07 14:00:00,253.71,254.04,253.7,254.03,3100.0,253.71,254.04,253.7,254.03,3100.0
2023-11-07 14:05:00,253.96,254.12,253.63,254.1,9296.0,253.96,254.12,253.63,254.1,9296.0
2023-11-07 14:10:00,254.1,254.29,254.0,254.02,6187.0,254.1,254.29,254.0,254.02,6187.0
2023-11-07 14:15:00,254.11,254.33,253.79,254.06,4306.0,254.11,254.33,253.79,254.06,4306.0
2023-11-07 14:20:00,254.05,254.21,254.0,254.21,3000.0,254.05,254.21,254.0,254.21,3000.0
2023-11-07 14:25:00,254.1,254.1,253.7,253.8,3275.0,254.1,254.1,253.7,253.8,3275.0
2023-11-07 14:30:00,253.74,253.89,253.69,253.76,4094.0,253.74,253.89,253.69,253.76,4094.0
2023-11-07 14:35:00,253.76,253.97,253.76,253.76,4164.0,253.76,253.97,253.76,253.76,4164.0
2023-11-07 14:40:00,253.67,253.84,253.54,253.54,4631.0,253.67,253.84,253.54,253.54,4631.0
2023-11-07 14:45:00,253.54,253.7,253.2,253.27,3078.0,253.54,253.7,253.2,253.27,3078.0
2023-11-07 14:50:00,253.28,253.43,253.2,253.4,3091.0,253.28,253.43,253.2,253.4,3091.0
2023-11-07 14:55:00,253.4,253.53,253.3,253.3,6240.0,253.4,253.53,253.3,253.3,6240.0
2023-11-07 15:00:00,253.3,253.53,253.18,253.34,5659.0,253.3,253.53,253.18,253.34,5659.0
2023-11-07 15:05:00,253.34,253.52,253.3,253.51,2181.0,253.34,253.52,253.3,253.51,2181.0
2023-11-07 15:10:00,253.51,253.91,253.39,253.91,5200.0,253.51,253.91,253.39,253.91,5200.0
2023-11-07 15:15:00,253.77,253.84,253.66,253.76,5541.0,253.77,253.84,253.66,253.76,5541.0
2023-11-07 15:20:00,253.81,254.22,253.73,254.15,11147.0,253.81,254.22,253.73,254.15,11147.0
2023-11-07 15:25:00,254.17,254.31,254.08,254.29,7138.0,254.17,254.31,254.08,254.29,7138.0
2023-11-07 15:30:00,254.28,254.43,254.18,254.2,8820.0,254.28,254.43,254.18,254.2,8820.0
2023-11-07 15:35:00,254.27,254.53,254.26,254.5,9896.0,254.27,254.53,254.26,254.5,9896.0
2023-11-07 15:40:00,254.5,254.55,254.38,254.44,18075.0,254.5,254.55,254.38,254.44,18075.0
2023-11-07 15:45:00,254.46,254.47,254.15,254.26,14684.0,254.46,254.47,254.15,254.26,14684.0
2023-11-07 15:50:00,254.21,254.46,254.05,254.05,44754.0,254.21,254.46,254.05,254.05,44754.0
2023-11-07 15:55:00,254.05,254.05,253.67,253.75,105764.0,254.05,254.05,253.67,253.75,105764.0
2023-11-08 09:30:00,255.0,257.35,255.0,257.03,30880.0,255.0,257.35,255.0,257.03,30880.0
2023-11-08 09:35:00,257.34,257.48,256.56,257.02,5314.0,257.34,257.48,256.56,257.02,5314.0
2023-11-08 09:40:00,257.21,257.21,255.43,255.87,8823.0,257.21,257.21,255.43,255.87,8823.0
2023-11-08 09:45:00,255.5,256.25,255.43,255.58,4184.0,255.5,256.25,255.43,255.58,4184.0
2023-11-08 09:50:00,255.76,256.53,255.64,256.29,38244.0,255.76,256.53,255.64,256.29,38244.0
2023-11-08 09:55:00,256.32,256.33,255.82,255.9,3123.0,256.32,256.33,255.82,255.9,3123.0
2023-11-08 10:00:00,256.52,256.52,255.23,255.49,6349.0,256.52,256.52,255.23,255.49,6349.0
2023-11-08 10:05:00,255.34,255.96,255.28,255.94,4853.0,255.34,255.96,255.28,255.94,4853.0
2023-11-08 10:10:00,255.94,255.95,255.61,255.61,2268.0,255.94,255.95,255.61,255.61,2268.0
2023-11-08 10:15:00,255.48,256.04,255.48,255.57,2058.0,255.48,256.04,255.48,255.57,2058.0
2023-11-08 10:20:00,255.5,255.69,254.95,255.69,9984.0,255.5,255.69,254.95,255.69,9984.0
2023-11-08 10:25:00,255.92,255.92,254.82,254.82,5177.0,255.92,255.92,254.82,254.82,5177.0
2023-11-08 10:30:00,254.94,255.45,254.85,255.09,4632.0,254.94,255.45,254.85,255.09,4632.0
2023-11-08 10:35:00,254.97,255.25,254.75,254.75,2904.0,254.97,255.25,254.75,254.75,2904.0
2023-11-08 10:40:00,254.54,254.7,254.15,254.15,9868.0,254.54,254.7,254.15,254.15,9868.0
2023-11-08 10:45:00,254.2,254.6,254.2,254.59,10792.0,254.2,254.6,254.2,254.59,10792.0
2023-11-08 10:50:00,254.51,254.61,254.24,254.3,4430.0,254.51,254.61,254.24,254.3,4430.0
2023-11-08 10:55:00,254.3,254.73,254.17,254.36,2518.0,254.3,254.73,254.17,254.36,2518.0
2023-11-08 11:00:00,254.37,254.57,254.24,254.56,2996.0,254.37,254.57,254.24,254.56,2996.0
2023-11-08 11:05:00,254.59,254.86,254.35,254.35,36279.0,254.59,254.86,254.35,254.35,36279.0
2023-11-08 11:10:00,254.33,255.03,254.33,254.67,4608.0,254.33,255.03,254.33,254.67,4608.0
2023-11-08 11:15:00,254.81,254.99,254.72,254.91,3000.0,254.81,254.99,254.72,254.91,3000.0
2023-11-08 11:20:00,254.81,254.99,254.59,254.69,4622.0,254.81,254.99,254.59,254.69,4622.0
2023-11-08 11:25:00,254.85,255.01,254.74,254.98,2860.0,254.85,255.01,254.74,254.98,2860.0
2023-11-08 11:30:00,255.2,255.3,254.75,254.75,6685.0,255.2,255.3,254.75,254.75,6685.0
2023-11-08 11:35:00,254.81,255.14,254.77,254.77,3855.0,254.81,255.14,254.77,254.77,3855.0
2023-11-08 11:40:00,254.9,255.06,254.81,254.97,3738.0,254.9,255.06,254.81,254.97,3738.0
2023-11-08 11:45:00,255.09,255.18,254.91,254.91,7955.0,255.09,255.18,254.91,254.91,7955.0
2023-11-08 11:50:00,254.73,254.9,254.73,254.79,1100.0,254.73,254.9,254.73,254.79,1100.0
2023-11-08 11:55:00,254.8,254.88,254.52,254.52,1852.0,254.8,254.88,254.52,254.52,1852.0
2023-11-08 12:00:00,254.5,254.52,254.3,254.36,2013.0,254.5,254.52,254.3,254.36,2013.0
2023-11-08 12:05:00,254.24,254.31,253.54,253.65,3701.0,254.24,254.31,253.54,253.65,3701.0
2023-11-08 12:10:00,253.63,253.91,253.56,253.76,4632.0,253.63,253.91,253.56,253.76,4632.0
2023-11-08 12:15:00,253.77,253.86,253.65,253.7,11736.0,253.77,253.86,253.65,253.7,11736.0
2023-11-08 12:20:00,253.76,253.78,253.54,253.68,4854.0,253.76,253.78,253.54,253.68,4854.0
2023-11-08 12:25:00,253.62,253.76,253.48,253.54,4773.0,253.62,253.76,253.48,253.54,4773.0
2023-11-08 12:30:00,253.65,253.66,253.41,253.59,8962.0,253.65,253.66,253.41,253.59,8962.0
2023-11-08 12:35:00,253.59,254.18,253.55,254.17,7266.0,253.59,254.18,253.55,254.17,7266.0
2023-11-08 12:40:00,254.17,254.26,254.05,254.26,6025.0,254.17,254.26,254.05,254.26,6025.0
2023-11-08 12:45:00,254.3,254.48,254.27,254.42,2286.0,254.3,254.48,254.27,254.42,2286.0
2023-11-08 12:50:00,254.44,254.65,254.44,254.58,6992.0,254.44,254.65,254.44,254.58,6992.0
2023-11-08 12:55:00,254.55,254.62,254.42,254.62,3270.0,254.55,254.62,254.42,254.62,3270.0
2023-11-08 13:00:00,254.62,255.01,254.49,254.94,9131.0,254.62,255.01,254.49,254.94,9131.0
2023-11-08 13:05:00,254.94,255.16,254.78,254.88,4066.0,254.94,255.16,254.78,254.88,4066.0
2023-11-08 13:10:00,254.85,254.85,254.46,254.47,1947.0,254.85,254.85,254.46,254.47,1947.0
2023-11-08 13:15:00,254.39,254.76,254.39,254.59,2526.0,254.39,254.76,254.39,254.59,2526.0
2023-11-08 13:20:00,254.47,254.94,254.37,254.9,2854.0,254.47,254.94,254.37,254.9,2854.0
2023-11-08 13:25:00,254.8,255.2,254.79,255.0,1556.0,254.8,255.2,254.79,255.0,1556.0
2023-11-08 13:30:00,255.04,255.04,254.79,254.89,1528.0,255.04,255.04,254.79,254.89,1528.0
2023-11-08 13:35:00,254.89,255.01,254.7,254.78,2703.0,254.89,255.01,254.7,254.78,2703.0
2023-11-08 13:40:00,254.87,255.16,254.8,255.0,5701.0,254.87,255.16,254.8,255.0,5701.0
2023-11-08 13:45:00,255.06,255.19,255.03,255.15,2800.0,255.06,255.19,255.03,255.15,2800.0
2023-11-08 13:50:00,255.17,255.17,254.95,255.08,8063.0,255.17,255.17,254.95,255.08,8063.0
2023-11-08 13:55:00,255.09,255.17,255.0,255.07,1746.0,255.09,255.17,255.0,255.07,1746.0
2023-11-08 14:00:00,255.0,255.29,254.97,255.27,4767.0,255.0,255.29,254.97,255.27,4767.0
2023-11-08 14:05:00,255.33,255.61,255.32,255.6,2404.0,255.33,255.61,255.32,255.6,2404.0
2023-11-08 14:10:00,255.56,255.63,255.49,255.49,2256.0,255.56,255.63,255.49,255.49,2256.0
2023-11-08 14:15:00,255.49,255.65,255.48,255.58,5896.0,255.49,255.65,255.48,255.58,5896.0
2023-11-08 14:20:00,255.66,255.86,255.65,255.83,2563.0,255.66,255.86,255.65,255.83,2563.0
2023-11-08 14:25:00,255.82,255.96,255.75,255.88,2736.0,255.82,255.96,255.75,255.88,2736.0
2023-11-08 14:30:00,255.82,256.0,255.72,255.87,3270.0,255.82,256.0,255.72,255.87,3270.0
2023-11-08 14:35:00,255.88,255.98,255.66,255.92,3871.0,255.88,255.98,255.66,255.92,3871.0
2023-11-08 14:40:00,255.97,255.97,255.85,255.88,1108.0,255.97,255.97,255.85,255.88,1108.0
2023-11-08 14:45:00,255.88,255.99,255.84,255.84,3814.0,255.88,255.99,255.84,255.84,3814.0
2023-11-08 14:50:00,255.83,256.09,255.79,256.09,4754.0,255.83,256.09,255.79,256.09,4754.0
2023-11-08 14:55:00,256.12,256.16,255.84,255.85,1952.0,256.12,256.16,255.84,255.85,1952.0
2023-11-08 15:00:00,255.99,256.12,255.79,255.8,3324.0,255.99,256.12,255.79,255.8,3324.0
2023-11-08 15:05:00,255.91,256.03,255.75,255.97,4443.0,255.91,256.03,255.75,255.97,4443.0
2023-11-08 15:10:00,255.89,255.97,255.68,255.97,6218.0,255.89,255.97,255.68,255.97,6218.0
2023-11-08 15:15:00,255.89,255.96,255.64,255.78,3586.0,255.89,255.96,255.64,255.78,3586.0
2023-11-08 15:20:00,255.74,255.89,255.66,255.85,3500.0,255.74,255.89,255.66,255.85,3500.0
2023-11-08 15:25:00,255.9,255.92,255.73,255.73,3980.0,255.9,255.92,255.73,255.73,3980.0
2023-11-08 15:30:00,255.84,255.9,255.72,255.72,7457.0,255.84,255.9,255.72,255.72,7457.0
2023-11-08 15:35:00,255.68,255.98,255.65,255.94,3909.0,255.68,255.98,255.65,255.94,3909.0
2023-11-08 15:40:00,255.96,256.47,255.91,256.44,7073.0,255.96,256.47,255.91,256.44,7073.0
2023-11-08 15:45:00,256.45,256.45,256.1,256.1,5680.0,256.45,256.45,256.1,256.1,5680.0
2023-11-08 15:50:00,256.22,256.51,256.04,256.07,13346.0,256.22,256.51,256.04,256.07,13346.0
2023-11-08 15:55:00,256.13,256.58,256.1,256.44,32997.0,256.13,256.58,256.1,256.44,32997.0
2023-11-09 09:30:00,256.95,257.79,256.22,256.69,20489.0,256.95,257.79,256.22,256.69,20489.0
2023-11-09 09:35:00,256.23,257.72,256.22,257.06,2790.0,256.23,257.72,256.22,257.06,2790.0
2023-11-09 09:40:00,257.03,258.15,257.03,257.28,9519.0,257.03,258.15,257.03,257.28,9519.0
2023-11-09 09:45:00,257.36,257.69,256.9,256.92,3872.0,257.36,257.69,256.9,256.92,3872.0
2023-11-09 09:50:00,256.9,257.84,256.86,257.72,2838.0,256.9,257.84,256.86,257.72,2838.0
2023-11-09 09:55:00,257.51,257.89,257.29,257.85,4735.0,257.51,257.89,257.29,257.85,4735.0
2023-11-09 10:00:00,258.0,258.1,257.3,257.44,6075.0,258.0,258.1,257.3,257.44,6075.0
2023-11-09 10:05:00,257.44,257.44,256.32,256.8,7257.0,257.44,257.44,256.32,256.8,7257.0
2023-11-09 10:10:00,256.63,256.73,256.28,256.3,3687.0,256.63,256.73,256.28,256.3,3687.0
2023-11-09 10:15:00,256.43,256.71,256.29,256.49,3925.0,256.43,256.71,256.29,256.49,3925.0
2023-11-09 10:20:00,256.49,256.79,256.42,256.57,7654.0,256.49,256.79,256.42,256.57,7654.0
2023-11-09 10:25:00,256.51,256.52,256.06,256.33,7252.0,256.51,256.52,256.06,256.33,7252.0
2023-11-09 10:30:00,256.3,256.53,255.92,256.51,5998.0,256.3,256.53,255.92,256.51,5998.0
2023-11-09 10:35:00,256.53,256.62,256.27,256.3,5952.0,256.53,256.62,256.27,256.3,5952.0
2023-11-09 10:40:00,256.18,256.42,255.82,256.42,4908.0,256.18,256.42,255.82,256.42,4908.0
2023-11-09 10:45:00,256.37,256.56,256.22,256.56,4668.0,256.37,256.56,256.22,256.56,4668.0
2023-11-09 10:50:00,256.56,256.83,256.38,256.75,5844.0,256.56,256.83,256.38,256.75,5844.0
2023-11-09 10:55:00,256.7,257.11,256.47,257.1,5135.0,256.7,257.11,256.47,257.1,5135.0
2023-11-09 11:00:00,257.1,257.83,256.99,257.82,3300.0,257.1,257.83,256.99,257.82,3300.0
2023-11-09 11:05:00,257.88,258.39,257.88,258.39,6922.0,257.88,258.39,257.88,258.39,6922.0
2023-11-09 11:10:00,258.6,258.68,258.38,258.53,2328.0,258.6,258.68,258.38,258.53,2328.0
2023-11-09 11:15:00,258.79,259.09,258.49,258.99,10042.0,258.79,259.09,258.49,258.99,10042.0
2023-11-09 11:20:00,258.85,258.96,258.68,258.96,7287.0,258.85,258.96,258.68,258.96,7287.0
2023-11-09 11:25:00,258.92,258.92,258.64,258.81,4146.0,258.92,258.92,258.64,258.81,4146.0
2023-11-09 11:30:00,258.69,258.78,258.61,258.61,3692.0,258.69,258.78,258.61,258.61,3692.0
2023-11-09 11:35:00,258.59,258.7,258.44,258.55,3382.0,258.59,258.7,258.44,258.55,3382.0
2023-11-09 11:40:00,258.46,258.55,258.33,258.53,3175.0,258.46,258.55,258.33,258.53,3175.0
2023-11-09 11:45:00,258.53,258.95,258.38,258.73,8872.0,258.53,258.95,258.38,258.73,8872.0
2023-11-09 11:50:00,258.84,259.49,258.73,259.07,6976.0,258.84,259.49,258.73,259.07,6976.0
2023-11-09 11:55:00,259.03,259.03,258.42,258.75,4708.0,259.03,259.03,258.42,258.75,4708.0
2023-11-09 12:00:00,258.62,258.62,257.72,257.88,3969.0,258.62,258.62,257.72,257.88,3969.0
2023-11-09 12:05:00,257.46,257.85,257.42,257.45,5690.0,257.46,257.85,257.42,257.45,5690.0
2023-11-09 12:10:00,257.47,257.61,257.12,257.26,6725.0,257.47,257.61,257.12,257.26,6725.0
2023-11-09 12:15:00,257.12,257.15,256.79,256.99,6263.0,257.12,257.15,256.79,256.99,6263.0
2023-11-09 12:20:00,256.85,257.28,256.84,257.17,4660.0,256.85,257.28,256.84,257.17,4660.0
2023-11-09 12:25:00,257.17,257.17,256.8,256.8,3490.0,257.17,257.17,256.8,256.8,3490.0
2023-11-09 12:30:00,256.81,257.08,256.81,257.02,4741.0,256.81,257.08,256.81,257.02,4741.0
2023-11-09 12:35:00,257.13,257.14,256.86,256.99,3846.0,257.13,257.14,256.86,256.99,3846.0
2023-11-09 12:40:00,256.94,257.2,256.75,256.75,5425.0,256.94,257.2,256.75,256.75,5425.0
2023-11-09 12:45:00,256.75,257.29,256.69,257.29,4326.0,256.75,257.29,256.69,257.29,4326.0
2023-11-09 12:50:00,257.27,257.5,257.27,257.35,6546.0,257.27,257.5,257.27,257.35,6546.0
2023-11-09 12:55:00,257.34,257.62,257.25,257.51,6347.0,257.34,257.62,257.25,257.51,6347.0
2023-11-09 13:00:00,257.58,257.58,255.67,255.97,10619.0,257.58,257.58,255.67,255.97,10619.0
2023-11-09 13:05:00,255.97,256.12,255.13,255.68,7387.0,255.97,256.12,255.13,255.68,7387.0
2023-11-09 13:10:00,255.54,256.54,255.53,256.54,8685.0,255.54,256.54,255.53,256.54,8685.0
2023-11-09 13:15:00,256.74,256.74,256.27,256.49,4704.0,256.74,256.74,256.27,256.49,4704.0
2023-11-09 13:20:00,256.44,257.17,256.44,257.15,5806.0,256.44,257.17,256.44,257.15,5806.0
2023-11-09 13:25:00,256.98,257.15,256.8,257.13,5865.0,256.98,257.15,256.8,257.13,5865.0
2023-11-09 13:30:00,257.07,257.11,256.53,257.1,6911.0,257.07,257.11,256.53,257.1,6911.0
2023-11-09 13:35:00,256.94,257.52,256.8,256.97,5727.0,256.94,257.52,256.8,256.97,5727.0
2023-11-09 13:40:00,256.88,257.0,256.48,256.72,5343.0,256.88,257.0,256.48,256.72,5343.0
2023-11-09 13:45:00,256.74,256.81,256.5,256.7,1592.0,256.74,256.81,256.5,256.7,1592.0
2023-11-09 13:50:00,256.62,256.76,256.37,256.37,2914.0,256.62,256.76,256.37,256.37,2914.0
2023-11-09 13:55:00,256.48,256.72,256.12,256.4,4665.0,256.48,256.72,256.12,256.4,4665.0
2023-11-09 14:00:00,256.37,256.37,255.4,255.48,5175.0,256.37,256.37,255.4,255.48,5175.0
2023-11-09 14:05:00,255.5,255.97,255.31,255.97,6311.0,255.5,255.97,255.31,255.97,6311.0
2023-11-09 14:10:00,255.82,255.84,255.37,255.61,2829.0,255.82,255.84,255.37,255.61,2829.0
2023-11-09 14:15:00,255.65,255.71,255.39,255.4,3739.0,255.65,255.71,255.39,255.4,3739.0
2023-11-09 14:20:00,255.57,256.33,255.46,256.26,6181.0,255.57,256.33,255.46,256.26,6181.0
2023-11-09 14:25:00,256.19,256.59,256.11,256.59,7037.0,256.19,256.59,256.11,256.59,7037.0
2023-11-09 14:30:00,256.54,256.81,256.45,256.48,9109.0,256.54,256.81,256.45,256.48,9109.0
2023-11-09 14:35:00,256.64,256.76,256.25,256.67,10747.0,256.64,256.76,256.25,256.67,10747.0
2023-11-09 14:40:00,256.8,256.83,256.37,256.55,9084.0,256.8,256.83,256.37,256.55,9084.0
2023-11-09 14:45:00,256.56,257.09,256.51,257.09,9868.0,256.56,257.09,256.51,257.09,9868.0
2023-11-09 14:50:00,256.99,257.0,256.71,256.76,8970.0,256.99,257.0,256.71,256.76,8970.0
2023-11-09 14:55:00,256.75,256.76,256.25,256.35,8009.0,256.75,256.76,256.25,256.35,8009.0
2023-11-09 15:00:00,256.34,256.72,256.27,256.51,10303.0,256.34,256.72,256.27,256.51,10303.0
2023-11-09 15:05:00,256.37,256.76,256.33,256.7,5817.0,256.37,256.76,256.33,256.7,5817.0
2023-11-09 15:10:00,256.86,257.11,256.82,256.9,3531.0,256.86,257.11,256.82,256.9,3531.0
2023-11-09 15:15:00,256.9,257.03,256.77,256.98,2729.0,256.9,257.03,256.77,256.98,2729.0
2023-11-09 15:20:00,256.97,257.2,256.74,256.96,5232.0,256.97,257.2,256.74,256.96,5232.0
2023-11-09 15:25:00,256.89,257.13,256.88,256.98,3741.0,256.89,257.13,256.88,256.98,3741.0
2023-11-09 15:30:00,256.95,257.06,256.68,256.85,6663.0,256.95,257.06,256.68,256.85,6663.0
2023-11-09 15:35:00,256.74,256.74,256.14,256.3,4740.0,256.74,256.74,256.14,256.3,4740.0
2023-11-09 15:40:00,256.31,256.47,256.15,256.22,14928.0,256.31,256.47,256.15,256.22,14928.0
2023-11-09 15:45:00,256.26,256.61,256.2,256.49,18191.0,256.26,256.61,256.2,256.49,18191.0
2023-11-09 15:50:00,256.56,256.88,256.03,256.33,37757.0,256.56,256.88,256.03,256.33,37757.0
2023-11-09 15:55:00,256.18,256.59,256.18,256.44,41419.0,256.18,256.59,256.18,256.44,41419.0
2023-11-10 09:30:00,258.96,258.99,257.53,258.21,21370.0,258.96,258.99,257.53,258.21,21370.0
2023-11-10 09:35:00,258.27,259.55,258.09,259.55,7879.0,258.27,259.55,258.09,259.55,7879.0
2023-11-10 09:40:00,259.6,259.92,259.45,259.69,8565.0,259.6,259.92,259.45,259.69,8565.0
2023-11-10 09:45:00,259.85,260.23,259.2,259.97,8193.0,259.85,260.23,259.2,259.97,8193.0
2023-11-10 09:50:00,259.37,259.64,259.28,259.59,10792.0,259.37,259.64,259.28,259.59,10792.0
2023-11-10 09:55:00,259.7,259.74,259.15,259.15,4794.0,259.7,259.74,259.15,259.15,4794.0
2023-11-10 10:00:00,259.03,259.03,257.97,257.98,9563.0,259.03,259.03,257.97,257.98,9563.0
2023-11-10 10:05:00,257.75,257.75,257.19,257.38,12313.0,257.75,257.75,257.19,257.38,12313.0
2023-11-10 10:10:00,257.24,257.83,257.05,257.42,4871.0,257.24,257.83,257.05,257.42,4871.0
2023-11-10 10:15:00,257.47,258.11,257.03,257.59,5705.0,257.47,258.11,257.03,257.59,5705.0
2023-11-10 10:20:00,257.53,257.53,257.13,257.19,5666.0,257.53,257.53,257.13,257.19,5666.0
2023-11-10 10:25:00,257.0,257.96,257.0,257.45,41023.0,257.0,257.96,257.0,257.45,41023.0
2023-11-10 10:30:00,257.4,258.06,257.36,258.06,5927.0,257.4,258.06,257.36,258.06,5927.0
2023-11-10 10:35:00,257.92,258.68,257.86,258.42,6270.0,257.92,258.68,257.86,258.42,6270.0
2023-11-10 10:40:00,258.27,259.03,258.1,258.71,3481.0,258.27,259.03,258.1,258.71,3481.0
2023-11-10 10:45:00,258.78,259.0,258.62,258.63,6252.0,258.78,259.0,258.62,258.63,6252.0
2023-11-10 10:50:00,258.62,259.1,258.61,259.1,3358.0,258.62,259.1,258.61,259.1,3358.0
2023-11-10 10:55:00,259.11,259.48,259.09,259.45,4067.0,259.11,259.48,259.09,259.45,4067.0
2023-11-10 11:00:00,259.84,260.16,259.62,259.97,4665.0,259.84,260.16,259.62,259.97,4665.0
2023-11-10 11:05:00,259.96,260.49,259.96,260.25,8990.0,259.96,260.49,259.96,260.25,8990.0
2023-11-10 11:10:00,260.19,260.64,260.19,260.45,8565.0,260.19,260.64,260.19,260.45,8565.0
2023-11-10 11:15:00,260.53,260.7,260.2,260.42,8874.0,260.53,260.7,260.2,260.42,8874.0
2023-11-10 11:20:00,260.57,260.77,260.54,260.72,5083.0,260.57,260.77,260.54,260.72,5083.0
2023-11-10 11:25:00,260.63,260.79,260.05,260.05,8651.0,260.63,260.79,260.05,260.05,8651.0
2023-11-10 11:30:00,260.17,260.63,260.04,260.09,5993.0,260.17,260.63,260.04,260.09,5993.0
2023-11-10 11:35:00,260.09,260.3,259.72,260.17,3349.0,260.09,260.3,259.72,260.17,3349.0
2023-11-10 11:40:00,260.02,260.32,260.02,260.29,2542.0,260.02,260.32,260.02,260.29,2542.0
2023-11-10 11:45:00,260.4,260.46,259.9,259.92,5842.0,260.4,260.46,259.9,259.92,5842.0
2023-11-10 11:50:00,259.94,259.96,259.66,259.66,3132.0,259.94,259.96,259.66,259.66,3132.0
2023-11-10 11:55:00,259.75,259.8,259.48,259.7,7978.0,259.75,259.8,259.48,259.7,7978.0
2023-11-10 12:00:00,259.7,260.0,259.67,259.89,3858.0,259.7,260.0,259.67,259.89,3858.0
2023-11-10 12:05:00,259.99,260.0,259.73,259.74,4122.0,259.99,260.0,259.73,259.74,4122.0
2023-11-10 12:10:00,259.83,260.13,259.83,260.07,7468.0,259.83,260.13,259.83,260.07,7468.0
2023-11-10 12:15:00,260.0,260.29,259.91,259.98,11497.0,260.0,260.29,259.91,259.98,11497.0
2023-11-10 12:20:00,260.09,260.21,259.88,259.89,1920.0,260.09,260.21,259.88,259.89,1920.0
2023-11-10 12:25:00,259.93,260.17,259.8,259.91,11250.0,259.93,260.17,259.8,259.91,11250.0
2023-11-10 12:30:00,259.66,261.03,259.6,261.0,20651.0,259.66,261.03,259.6,261.0,20651.0
2023-11-10 12:35:00,261.06,261.92,261.05,261.82,5911.0,261.06,261.92,261.05,261.82,5911.0
2023-11-10 12:40:00,261.81,262.24,261.69,261.93,7038.0,261.81,262.24,261.69,261.93,7038.0
2023-11-10 12:45:00,261.86,261.86,261.29,261.33,3722.0,261.86,261.86,261.29,261.33,3722.0
2023-11-10 12:50:00,261.39,261.85,261.22,261.75,9814.0,261.39,261.85,261.22,261.75,9814.0
2023-11-10 12:55:00,261.65,261.69,261.14,261.29,3210.0,261.65,261.69,261.14,261.29,3210.0
2023-11-10 13:00:00,261.13,261.27,261.03,261.15,6059.0,261.13,261.27,261.03,261.15,6059.0
2023-11-10 13:05:00,261.25,261.25,261.13,261.21,6821.0,261.25,261.25,261.13,261.21,6821.0
2023-11-10 13:10:00,261.17,261.37,261.14,261.37,8216.0,261.17,261.37,261.14,261.37,8216.0
2023-11-10 13:15:00,261.34,261.42,261.17,261.42,7572.0,261.34,261.42,261.17,261.42,7572.0
2023-11-10 13:20:00,261.36,261.65,261.36,261.65,2617.0,261.36,261.65,261.36,261.65,2617.0
2023-11-10 13:25:00,261.55,261.68,261.37,261.6,2911.0,261.55,261.68,261.37,261.6,2911.0
2023-11-10 13:30:00,261.44,261.62,261.41,261.55,2392.0,261.44,261.62,261.41,261.55,2392.0
2023-11-10 13:35:00,261.49,261.95,261.49,261.71,2635.0,261.49,261.95,261.49,261.71,2635.0
2023-11-10 13:40:00,261.65,262.3,261.65,262.23,6708.0,261.65,262.3,261.65,262.23,6708.0
2023-11-10 13:45:00,262.28,262.28,262.05,262.07,2400.0,262.28,262.28,262.05,262.07,2400.0
2023-11-10 13:50:00,261.86,261.97,261.86,261.89,1100.0,261.86,261.97,261.86,261.89,1100.0
2023-11-10 13:55:00,261.92,262.13,261.87,261.97,1813.0,261.92,262.13,261.87,261.97,1813.0
2023-11-10 14:00:00,261.99,262.01,261.79,262.01,4165.0,261.99,262.01,261.79,262.01,4165.0
2023-11-10 14:05:00,261.99,262.1,261.85,262.1,3090.0,261.99,262.1,261.85,262.1,3090.0
2023-11-10 14:10:00,262.12,262.2,261.94,262.17,3119.0,262.12,262.2,261.94,262.17,3119.0
2023-11-10 14:15:00,262.19,262.21,261.92,262.12,3094.0,262.19,262.21,261.92,262.12,3094.0
2023-11-10 14:20:00,262.09,262.26,261.99,262.2,4120.0,262.09,262.26,261.99,262.2,4120.0
2023-11-10 14:25:00,262.19,262.26,262.09,262.26,2344.0,262.19,262.26,262.09,262.26,2344.0
2023-11-10 14:30:00,262.28,262.3,262.04,262.08,2821.0,262.28,262.3,262.04,262.08,2821.0
2023-11-10 14:35:00,262.0,262.24,261.95,262.24,3715.0,262.0,262.24,261.95,262.24,3715.0
2023-11-10 14:40:00,262.17,262.46,262.1,262.14,7017.0,262.17,262.46,262.1,262.14,7017.0
2023-11-10 14:45:00,262.05,262.11,261.83,261.91,3226.0,262.05,262.11,261.83,261.91,3226.0
2023-11-10 14:50:00,261.94,262.11,261.72,261.84,8964.0,261.94,262.11,261.72,261.84,8964.0
2023-11-10 14:55:00,261.82,261.85,261.71,261.76,4340.0,261.82,261.85,261.71,261.76,4340.0
2023-11-10 15:00:00,261.82,261.84,261.54,261.54,6831.0,261.82,261.84,261.54,261.54,6831.0
2023-11-10 15:05:00,261.36,261.71,261.34,261.66,11093.0,261.36,261.71,261.34,261.66,11093.0
2023-11-10 15:10:00,261.65,261.69,261.56,261.66,8620.0,261.65,261.69,261.56,261.66,8620.0
2023-11-10 15:15:00,261.66,261.89,261.65,261.82,14263.0,261.66,261.89,261.65,261.82,14263.0
2023-11-10 15:20:00,261.75,261.85,261.69,261.8,8824.0,261.75,261.85,261.69,261.8,8824.0
2023-11-10 15:25:00,261.84,261.98,261.82,261.94,7129.0,261.84,261.98,261.82,261.94,7129.0
2023-11-10 15:30:00,261.82,262.03,261.76,261.92,10539.0,261.82,262.03,261.76,261.92,10539.0
2023-11-10 15:35:00,262.03,262.27,261.98,262.14,9003.0,262.03,262.27,261.98,262.14,9003.0
2023-11-10 15:40:00,262.09,262.13,261.83,262.09,14084.0,262.09,262.13,261.83,262.09,14084.0
2023-11-10 15:45:00,262.03,262.06,261.65,261.68,14897.0,262.03,262.06,261.65,261.68,14897.0
2023-11-10 15:50:00,261.76,261.94,261.3,261.3,33742.0,261.76,261.94,261.3,261.3,33742.0
2023-11-10 15:55:00,261.38,261.77,261.21,261.55,104246.0,261.38,261.77,261.21,261.55,104246.0
2023-11-13 09:30:00,260.6,261.55,259.77,260.82,19623.0,260.6,261.55,259.77,260.82,19623.0
2023-11-13 09:35:00,261.39,261.67,260.93,261.64,3974.0,261.39,261.67,260.93,261.64,3974.0
2023-11-13 09:40:00,261.69,262.0,261.02,261.31,7252.0,261.69,262.0,261.02,261.31,7252.0
2023-11-13 09:45:00,261.1,261.27,260.32,260.76,2804.0,261.1,261.27,260.32,260.76,2804.0
2023-11-13 09:50:00,260.81,260.81,259.58,260.17,2400.0,260.81,260.81,259.58,260.17,2400.0
2023-11-13 09:55:00,259.89,260.72,259.8,260.32,4839.0,259.89,260.72,259.8,260.32,4839.0
2023-11-13 10:00:00,260.52,260.52,259.8,260.28,2198.0,260.52,260.52,259.8,260.28,2198.0
2023-11-13 10:05:00,260.17,260.61,260.12,260.61,3062.0,260.17,260.61,260.12,260.61,3062.0
2023-11-13 10:10:00,260.61,261.49,260.51,261.42,4785.0,260.61,261.49,260.51,261.42,4785.0
2023-11-13 10:15:00,261.28,261.29,260.83,261.25,3791.0,261.28,261.29,260.83,261.25,3791.0
2023-11-13 10:20:00,261.1,261.11,260.81,260.99,4131.0,261.1,261.11,260.81,260.99,4131.0
2023-11-13 10:25:00,261.05,261.32,260.93,261.32,2274.0,261.05,261.32,260.93,261.32,2274.0
2023-11-13 10:30:00,261.44,261.44,260.8,261.08,4170.0,261.44,261.44,260.8,261.08,4170.0
2023-11-13 10:35:00,261.17,261.37,261.08,261.29,1228.0,261.17,261.37,261.08,261.29,1228.0
2023-11-13 10:40:00,261.11,261.59,261.11,261.36,1966.0,261.11,261.59,261.11,261.36,1966.0
2023-11-13 10:45:00,261.52,261.81,261.52,261.55,1365.0,261.52,261.81,261.52,261.55,1365.0
2023-11-13 10:50:00,261.49,262.2,261.42,262.2,1201.0,261.49,262.2,261.42,262.2,1201.0
2023-11-13 10:55:00,262.1,262.26,261.91,262.19,7752.0,262.1,262.26,261.91,262.19,7752.0
2023-11-13 11:00:00,262.4,262.6,262.14,262.25,2762.0,262.4,262.6,262.14,262.25,2762.0
2023-11-13 11:05:00,262.32,262.73,262.22,262.63,990.0,262.32,262.73,262.22,262.63,990.0
2023-11-13 11:10:00,262.75,262.78,262.52,262.78,1359.0,262.75,262.78,262.52,262.78,1359.0
2023-11-13 11:15:00,262.82,262.86,262.39,262.5,4311.0,262.82,262.86,262.39,262.5,4311.0
2023-11-13 11:20:00,262.47,262.7,262.47,262.68,922.0,262.47,262.7,262.47,262.68,922.0
2023-11-13 11:25:00,262.85,263.1,262.84,263.07,4668.0,262.85,263.1,262.84,263.07,4668.0
2023-11-13 11:30:00,263.08,263.17,262.98,263.11,7991.0,263.08,263.17,262.98,263.11,7991.0
2023-11-13 11:35:00,263.17,263.39,263.15,263.33,2786.0,263.17,263.39,263.15,263.33,2786.0
2023-11-13 11:40:00,263.42,263.61,263.25,263.3,3706.0,263.42,263.61,263.25,263.3,3706.0
2023-11-13 11:45:00,263.17,263.53,263.17,263.48,4492.0,263.17,263.53,263.17,263.48,4492.0
2023-11-13 11:50:00,263.48,263.7,263.36,263.7,3825.0,263.48,263.7,263.36,263.7,3825.0
2023-11-13 11:55:00,263.71,264.06,263.7,263.86,11546.0,263.71,264.06,263.7,263.86,11546.0
2023-11-13 12:00:00,263.94,264.0,263.6,263.89,8731.0,263.94,264.0,263.6,263.89,8731.0
2023-11-13 12:05:00,263.65,263.85,263.54,263.72,1857.0,263.65,263.85,263.54,263.72,1857.0
2023-11-13 12:10:00,263.56,263.85,263.07,263.85,3507.0,263.56,263.85,263.07,263.85,3507.0
2023-11-13 12:15:00,263.56,263.67,263.38,263.38,1620.0,263.56,263.67,263.38,263.38,1620.0
2023-11-13 12:20:00,263.35,263.98,263.24,263.79,5571.0,263.35,263.98,263.24,263.79,5571.0
2023-11-13 12:25:00,263.71,263.74,263.55,263.6,1684.0,263.71,263.74,263.55,263.6,1684.0
2023-11-13 12:30:00,263.63,263.87,263.41,263.77,2450.0,263.63,263.87,263.41,263.77,2450.0
2023-11-13 12:35:00,263.91,264.04,263.73,263.94,1750.0,263.91,264.04,263.73,263.94,1750.0
2023-11-13 12:40:00,263.91,264.09,263.9,264.07,1002.0,263.91,264.09,263.9,264.07,1002.0
2023-11-13 12:45:00,263.99,264.02,263.67,263.91,3608.0,263.99,264.02,263.67,263.91,3608.0
2023-11-13 12:50:00,264.02,264.02,263.83,263.92,1394.0,264.02,264.02,263.83,263.92,1394.0
2023-11-13 12:55:00,263.9,264.01,263.82,263.95,2139.0,263.9,264.01,263.82,263.95,2139.0
2023-11-13 13:00:00,263.87,264.19,263.84,264.11,6670.0,263.87,264.19,263.84,264.11,6670.0
2023-11-13 13:05:00,264.16,264.25,263.96,264.16,3233.0,264.16,264.25,263.96,264.16,3233.0
2023-11-13 13:10:00,264.19,264.69,264.09,264.43,16367.0,264.19,264.69,264.09,264.43,16367.0
2023-11-13 13:15:00,264.65,264.66,264.12,264.44,30509.0,264.65,264.66,264.12,264.44,30509.0
2023-11-13 13:20:00,264.48,264.49,264.08,264.49,8878.0,264.48,264.49,264.08,264.49,8878.0
2023-11-13 13:25:00,264.47,264.47,263.94,263.98,9624.0,264.47,264.47,263.94,263.98,9624.0
2023-11-13 13:30:00,263.94,264.25,263.94,264.17,2098.0,263.94,264.25,263.94,264.17,2098.0
2023-11-13 13:35:00,264.09,264.45,264.09,264.42,1030.0,264.09,264.45,264.09,264.42,1030.0
2023-11-13 13:40:00,264.32,264.42,264.29,264.4,1463.0,264.32,264.42,264.29,264.4,1463.0
2023-11-13 13:45:00,264.3,264.65,264.3,264.49,3110.0,264.3,264.65,264.3,264.49,3110.0
2023-11-13 13:50:00,264.4,264.51,264.04,264.05,3880.0,264.4,264.51,264.04,264.05,3880.0
2023-11-13 13:55:00,264.0,264.22,263.99,264.2,8374.0,264.0,264.22,263.99,264.2,8374.0
2023-11-13 14:00:00,264.07,264.36,264.01,264.2,2125.0,264.07,264.36,264.01,264.2,2125.0
2023-11-13 14:05:00,264.24,264.39,264.23,264.31,3280.0,264.24,264.39,264.23,264.31,3280.0
2023-11-13 14:10:00,264.34,264.84,264.24,264.84,9857.0,264.34,264.84,264.24,264.84,9857.0
2023-11-13 14:15:00,264.84,265.09,264.8,265.09,7927.0,264.84,265.09,264.8,265.09,7927.0
2023-11-13 14:20:00,265.09,265.19,265.09,265.13,1526.0,265.09,265.19,265.09,265.13,1526.0
2023-11-13 14:25:00,265.31,265.35,265.23,265.23,1301.0,265.31,265.35,265.23,265.23,1301.0
2023-11-13 14:30:00,265.33,265.33,265.01,265.03,3665.0,265.33,265.33,265.01,265.03,3665.0
2023-11-13 14:35:00,265.16,265.44,265.09,265.22,5302.0,265.16,265.44,265.09,265.22,5302.0
2023-11-13 14:40:00,265.2,265.39,265.2,265.22,3135.0,265.2,265.39,265.2,265.22,3135.0
2023-11-13 14:45:00,265.19,265.3,265.05,265.05,3042.0,265.19,265.3,265.05,265.05,3042.0
2023-11-13 14:50:00,265.0,265.2,264.99,265.08,6646.0,265.0,265.2,264.99,265.08,6646.0
2023-11-13 14:55:00,265.11,265.26,265.07,265.16,4744.0,265.11,265.26,265.07,265.16,4744.0
2023-11-13 15:00:00,265.09,265.1,264.58,264.67,10527.0,265.09,265.1,264.58,264.67,10527.0
2023-11-13 15:05:00,264.62,264.75,264.6,264.68,5388.0,264.62,264.75,264.6,264.68,5388.0
2023-11-13 15:10:00,264.68,265.04,264.67,265.0,10573.0,264.68,265.04,264.67,265.0,10573.0
2023-11-13 15:15:00,264.99,265.18,264.79,265.08,6912.0,264.99,265.18,264.79,265.08,6912.0
2023-11-13 15:20:00,265.13,265.27,265.09,265.1,2444.0,265.13,265.27,265.09,265.1,2444.0
2023-11-13 15:25:00,265.12,265.24,264.91,265.0,10177.0,265.12,265.24,264.91,265.0,10177.0
2023-11-13 15:30:00,265.0,265.0,264.66,264.66,6856.0,265.0,265.0,264.66,264.66,6856.0
2023-11-13 15:35:00,264.68,264.69,264.3,264.4,4684.0,264.68,264.69,264.3,264.4,4684.0
2023-11-13 15:40:00,264.32,264.39,264.01,264.01,9225.0,264.32,264.39,264.01,264.01,9225.0
2023-11-13 15:45:00,264.0,264.0,263.7,263.88,8738.0,264.0,264.0,263.7,263.88,8738.0
2023-11-13 15:50:00,263.95,264.27,263.71,264.13,14326.0,263.95,264.27,263.71,264.13,14326.0
2023-11-13 15:55:00,264.13,264.14,263.78,263.93,34270.0,264.13,264.14,263.78,263.93,34270.0
2023-11-14 09:30:00,268.51,269.97,266.0,266.87,40178.0,268.51,269.97,266.0,266.87,40178.0
2023-11-14 09:35:00,267.19,268.15,266.68,267.51,7841.0,267.19,268.15,266.68,267.51,7841.0
2023-11-14 09:40:00,267.11,267.19,265.59,266.71,9155.0,267.11,267.19,265.59,266.71,9155.0
2023-11-14 09:45:00,267.17,268.81,266.65,267.81,15669.0,267.17,268.81,266.65,267.81,15669.0
2023-11-14 09:50:00,267.84,269.03,267.84,268.69,7775.0,267.84,269.03,267.84,268.69,7775.0
2023-11-14 09:55:00,268.5,268.5,267.8,267.92,6264.0,268.5,268.5,267.8,267.92,6264.0
2023-11-14 10:00:00,267.79,269.21,267.79,269.02,4459.0,267.79,269.21,267.79,269.02,4459.0
2023-11-14 10:05:00,268.92,268.95,268.16,268.5,4496.0,268.92,268.95,268.16,268.5,4496.0
2023-11-14 10:10:00,268.59,268.75,268.33,268.41,3651.0,268.59,268.75,268.33,268.41,3651.0
2023-11-14 10:15:00,268.29,268.77,267.98,268.4,3886.0,268.29,268.77,267.98,268.4,3886.0
2023-11-14 10:20:00,268.48,268.54,268.22,268.22,7908.0,268.48,268.54,268.22,268.22,7908.0
2023-11-14 10:25:00,268.22,268.81,268.17,268.71,12702.0,268.22,268.81,268.17,268.71,12702.0
2023-11-14 10:30:00,268.69,268.9,268.51,268.76,13124.0,268.69,268.9,268.51,268.76,13124.0
2023-11-14 10:35:00,268.92,269.82,268.88,269.57,6592.0,268.92,269.82,268.88,269.57,6592.0
2023-11-14 10:40:00,269.59,270.05,269.41,269.94,6055.0,269.59,270.05,269.41,269.94,6055.0
2023-11-14 10:45:00,270.0,270.48,269.87,269.96,8164.0,270.0,270.48,269.87,269.96,8164.0
2023-11-14 10:50:00,270.02,270.28,269.89,269.89,3404.0,270.02,270.28,269.89,269.89,3404.0
2023-11-14 10:55:00,269.88,270.02,269.67,269.73,2075.0,269.88,270.02,269.67,269.73,2075.0
2023-11-14 11:00:00,269.92,270.0,269.53,269.53,29625.0,269.92,270.0,269.53,269.53,29625.0
2023-11-14 11:05:00,269.32,269.86,269.2,269.7,5658.0,269.32,269.86,269.2,269.7,5658.0
2023-11-14 11:10:00,269.56,269.91,269.3,269.88,8429.0,269.56,269.91,269.3,269.88,8429.0
2023-11-14 11:15:00,269.81,269.94,269.49,269.5,5095.0,269.81,269.94,269.49,269.5,5095.0
2023-11-14 11:20:00,269.49,269.54,269.09,269.49,5108.0,269.49,269.54,269.09,269.49,5108.0
2023-11-14 11:25:00,269.51,269.56,269.23,269.34,2015.0,269.51,269.56,269.23,269.34,2015.0
2023-11-14 11:30:00,269.19,269.32,269.11,269.16,4921.0,269.19,269.32,269.11,269.16,4921.0
2023-11-14 11:35:00,269.22,269.58,269.22,269.48,5206.0,269.22,269.58,269.22,269.48,5206.0
2023-11-14 11:40:00,269.48,269.49,269.23,269.33,1285.0,269.48,269.49,269.23,269.33,1285.0
2023-11-14 11:45:00,269.49,269.68,269.27,269.38,27489.0,269.49,269.68,269.27,269.38,27489.0
2023-11-14 11:50:00,269.36,270.0,269.15,269.95,33260.0,269.36,270.0,269.15,269.95,33260.0
2023-11-14 11:55:00,269.9,270.15,269.22,269.59,7100.0,269.9,270.15,269.22,269.59,7100.0
2023-11-14 12:00:00,269.79,270.27,269.61,270.04,6668.0,269.79,270.27,269.61,270.04,6668.0
2023-11-14 12:05:00,269.91,270.14,269.65,269.88,6492.0,269.91,270.14,269.65,269.88,6492.0
2023-11-14 12:10:00,269.77,270.25,269.62,270.13,7416.0,269.77,270.25,269.62,270.13,7416.0
2023-11-14 12:15:00,270.13,270.34,270.09,270.14,6803.0,270.13,270.34,270.09,270.14,6803.0
2023-11-14 12:20:00,270.26,270.3,270.14,270.25,3372.0,270.26,270.3,270.14,270.25,3372.0
2023-11-14 12:25:00,270.36,270.65,270.36,270.39,4614.0,270.36,270.65,270.36,270.39,4614.0
2023-11-14 12:30:00,270.5,270.53,270.29,270.43,6260.0,270.5,270.53,270.29,270.43,6260.0
2023-11-14 12:35:00,270.38,270.97,270.38,270.97,3373.0,270.38,270.97,270.38,270.97,3373.0
2023-11-14 12:40:00,270.86,271.09,270.7,270.94,4696.0,270.86,271.09,270.7,270.94,4696.0
2023-11-14 12:45:00,270.94,271.06,270.92,271.01,4074.0,270.94,271.06,270.92,271.01,4074.0
2023-11-14 12:50:00,270.97,271.0,270.81,270.91,3500.0,270.97,271.0,270.81,270.91,3500.0
2023-11-14 12:55:00,271.0,271.19,270.89,271.11,4472.0,271.0,271.19,270.89,271.11,4472.0
2023-11-14 13:00:00,271.15,271.24,270.94,271.08,2770.0,271.15,271.24,270.94,271.08,2770.0
2023-11-14 13:05:00,271.07,271.31,270.99,270.99,4281.0,271.07,271.31,270.99,270.99,4281.0
2023-11-14 13:10:00,271.06,271.3,271.06,271.2,1352.0,271.06,271.3,271.06,271.2,1352.0
2023-11-14 13:15:00,271.06,271.19,270.99,271.02,2199.0,271.06,271.19,270.99,271.02,2199.0
2023-11-14 13:20:00,271.13,271.13,270.92,270.92,1448.0,271.13,271.13,270.92,270.92,1448.0
2023-11-14 13:25:00,270.97,271.06,270.86,271.04,5670.0,270.97,271.06,270.86,271.04,5670.0
2023-11-14 13:30:00,271.13,271.33,270.99,271.16,9169.0,271.13,271.33,270.99,271.16,9169.0
2023-11-14 13:35:00,271.24,271.64,271.24,271.5,8498.0,271.24,271.64,271.24,271.5,8498.0
2023-11-14 13:40:00,271.57,271.7,271.18,271.54,15260.0,271.57,271.7,271.18,271.54,15260.0
2023-11-14 13:45:00,271.53,271.68,271.37,271.52,3940.0,271.53,271.68,271.37,271.52,3940.0
2023-11-14 13:50:00,271.4,271.61,271.36,271.57,10686.0,271.4,271.61,271.36,271.57,10686.0
2023-11-14 13:55:00,271.53,271.82,271.4,271.46,12420.0,271.53,271.82,271.4,271.46,12420.0
2023-11-14 14:00:00,271.47,271.57,271.09,271.17,5801.0,271.47,271.57,271.09,271.17,5801.0
2023-11-14 14:05:00,271.17,271.63,271.09,271.54,16696.0,271.17,271.63,271.09,271.54,16696.0
2023-11-14 14:10:00,271.52,271.94,271.35,271.63,9323.0,271.52,271.94,271.35,271.63,9323.0
2023-11-14 14:15:00,271.75,272.18,271.64,272.09,12327.0,271.75,272.18,271.64,272.09,12327.0
2023-11-14 14:20:00,271.99,272.48,271.85,272.2,10482.0,271.99,272.48,271.85,272.2,10482.0
2023-11-14 14:25:00,272.25,272.32,272.15,272.24,2683.0,272.25,272.32,272.15,272.24,2683.0
2023-11-14 14:30:00,272.21,272.65,272.17,272.54,7757.0,272.21,272.65,272.17,272.54,7757.0
2023-11-14 14:35:00,272.71,272.95,272.48,272.74,6146.0,272.71,272.95,272.48,272.74,6146.0
2023-11-14 14:40:00,272.73,272.73,272.43,272.5,4870.0,272.73,272.73,272.43,272.5,4870.0
2023-11-14 14:45:00,272.53,272.78,272.42,272.65,6451.0,272.53,272.78,272.42,272.65,6451.0
2023-11-14 14:50:00,272.67,272.74,272.46,272.49,6791.0,272.67,272.74,272.46,272.49,6791.0
2023-11-14 14:55:00,272.56,272.68,272.19,272.19,4749.0,272.56,272.68,272.19,272.19,4749.0
2023-11-14 15:00:00,272.12,272.29,272.09,272.23,3193.0,272.12,272.29,272.09,272.23,3193.0
2023-11-14 15:05:00,272.24,272.34,272.15,272.28,3620.0,272.24,272.34,272.15,272.28,3620.0
2023-11-14 15:10:00,272.25,272.63,272.25,272.56,5939.0,272.25,272.63,272.25,272.56,5939.0
2023-11-14 15:15:00,272.56,272.99,272.56,272.63,20781.0,272.56,272.99,272.56,272.63,20781.0
2023-11-14 15:20:00,272.56,272.62,272.43,272.53,6561.0,272.56,272.62,272.43,272.53,6561.0
2023-11-14 15:25:00,272.52,272.6,272.29,272.54,7840.0,272.52,272.6,272.29,272.54,7840.0
2023-11-14 15:30:00,272.48,272.6,272.36,272.53,14017.0,272.48,272.6,272.36,272.53,14017.0
2023-11-14 15:35:00,272.55,272.73,272.37,272.72,10224.0,272.55,272.73,272.37,272.72,10224.0
2023-11-14 15:40:00,272.75,272.91,272.57,272.62,14478.0,272.75,272.91,272.57,272.62,14478.0
2023-11-14 15:45:00,272.68,272.99,272.67,272.99,18105.0,272.68,272.99,272.67,272.99,18105.0
2023-11-14 15:50:00,272.94,272.97,272.64,272.78,31320.0,272.94,272.97,272.64,272.78,31320.0
2023-11-14 15:55:00,272.77,272.79,272.32,272.7,52721.0,272.77,272.79,272.32,272.7,52721.0
2023-11-15 09:30:00,273.38,274.32,272.88,273.8,31426.0,273.38,274.32,272.88,273.8,31426.0
2023-11-15 09:35:00,273.52,273.52,272.43,272.43,7021.0,273.52,273.52,272.43,272.43,7021.0
2023-11-15 09:40:00,272.44,272.61,270.5,271.1,19429.0,272.44,272.61,270.5,271.1,19429.0
2023-11-15 09:45:00,270.93,271.29,270.5,271.18,8647.0,270.93,271.29,270.5,271.18,8647.0
2023-11-15 09:50:00,270.96,270.96,268.8,268.8,11849.0,270.96,270.96,268.8,268.8,11849.0
2023-11-15 09:55:00,268.97,269.27,268.6,268.86,13458.0,268.97,269.27,268.6,268.86,13458.0
2023-11-15 10:00:00,268.91,269.18,268.28,268.32,16961.0,268.91,269.18,268.28,268.32,16961.0
2023-11-15 10:05:00,268.2,268.35,267.03,267.45,13516.0,268.2,268.35,267.03,267.45,13516.0
2023-11-15 10:10:00,267.54,268.07,267.41,267.78,10050.0,267.54,268.07,267.41,267.78,10050.0
2023-11-15 10:15:00,267.92,268.93,267.91,268.93,36108.0,267.92,268.93,267.91,268.93,36108.0
2023-11-15 10:20:00,269.13,269.16,268.1,268.1,21308.0,269.13,269.16,268.1,268.1,21308.0
2023-11-15 10:25:00,268.16,268.69,268.0,268.0,11101.0,268.16,268.69,268.0,268.0,11101.0
2023-11-15 10:30:00,268.05,268.87,267.74,268.87,16909.0,268.05,268.87,267.74,268.87,16909.0
2023-11-15 10:35:00,268.82,269.06,268.57,268.8,5784.0,268.82,269.06,268.57,268.8,5784.0
2023-11-15 10:40:00,268.82,268.97,268.37,268.43,4451.0,268.82,268.97,268.37,268.43,4451.0
2023-11-15 10:45:00,268.56,268.61,267.98,268.31,12026.0,268.56,268.61,267.98,268.31,12026.0
2023-11-15 10:50:00,268.35,268.56,268.0,268.13,6329.0,268.35,268.56,268.0,268.13,6329.0
2023-11-15 10:55:00,268.19,268.51,268.08,268.51,4247.0,268.19,268.51,268.08,268.51,4247.0
2023-11-15 11:00:00,268.48,268.73,268.18,268.35,6056.0,268.48,268.73,268.18,268.35,6056.0
2023-11-15 11:05:00,268.19,268.99,268.01,268.73,14134.0,268.19,268.99,268.01,268.73,14134.0
2023-11-15 11:10:00,268.7,268.8,268.07,268.2,7345.0,268.7,268.8,268.07,268.2,7345.0
2023-11-15 11:15:00,268.27,268.29,267.54,267.77,9093.0,268.27,268.29,267.54,267.77,9093.0
2023-11-15 11:20:00,267.77,267.77,267.5,267.63,4101.0,267.77,267.77,267.5,267.63,4101.0
2023-11-15 11:25:00,267.51,267.92,267.4,267.9,4428.0,267.51,267.92,267.4,267.9,4428.0
2023-11-15 11:30:00,267.9,267.97,267.65,267.91,4947.0,267.9,267.97,267.65,267.91,4947.0
2023-11-15 11:35:00,267.94,268.0,267.26,267.57,10438.0,267.94,268.0,267.26,267.57,10438.0
2023-11-15 11:40:00,267.69,268.0,267.4,267.45,18115.0,267.69,268.0,267.4,267.45,18115.0
2023-11-15 11:45:00,267.61,267.8,267.28,267.35,10423.0,267.61,267.8,267.28,267.35,10423.0
2023-11-15 11:50:00,267.47,267.47,266.79,266.8,19270.0,267.47,267.47,266.79,266.8,19270.0
2023-11-15 11:55:00,266.84,267.2,266.77,267.03,6528.0,266.84,267.2,266.77,267.03,6528.0
2023-11-15 12:00:00,266.98,267.26,266.88,267.19,10860.0,266.98,267.26,266.88,267.19,10860.0
2023-11-15 12:05:00,267.19,267.21,266.79,266.89,4551.0,267.19,267.21,266.79,266.89,4551.0
2023-11-15 12:10:00,266.89,266.9,266.36,266.5,7782.0,266.89,266.9,266.36,266.5,7782.0
2023-11-15 12:15:00,266.48,266.55,266.35,266.36,3698.0,266.48,266.55,266.35,266.36,3698.0
2023-11-15 12:20:00,266.3,266.44,266.17,266.31,2362.0,266.3,266.44,266.17,266.31,2362.0
2023-11-15 12:25:00,266.19,266.54,266.16,266.37,2330.0,266.19,266.54,266.16,266.37,2330.0
2023-11-15 12:30:00,266.21,266.33,265.85,265.87,5403.0,266.21,266.33,265.85,265.87,5403.0
2023-11-15 12:35:00,265.98,266.65,265.93,266.14,20113.0,265.98,266.65,265.93,266.14,20113.0
2023-11-15 12:40:00,265.98,266.26,265.75,265.77,4679.0,265.98,266.26,265.75,265.77,4679.0
2023-11-15 12:45:00,265.88,266.25,265.68,266.03,3142.0,265.88,266.25,265.68,266.03,3142.0
2023-11-15 12:50:00,266.17,266.5,266.16,266.37,6772.0,266.17,266.5,266.16,266.37,6772.0
2023-11-15 12:55:00,266.39,266.54,265.98,266.04,4830.0,266.39,266.54,265.98,266.04,4830.0
2023-11-15 13:00:00,265.93,266.0,265.42,265.61,9362.0,265.93,266.0,265.42,265.61,9362.0
2023-11-15 13:05:00,265.51,265.61,265.02,265.18,53201.0,265.51,265.61,265.02,265.18,53201.0
2023-11-15 13:10:00,265.19,265.26,264.41,264.46,16532.0,265.19,265.26,264.41,264.46,16532.0
2023-11-15 13:15:00,264.5,264.59,264.08,264.33,25433.0,264.5,264.59,264.08,264.33,25433.0
2023-11-15 13:20:00,264.37,265.22,264.15,265.17,24091.0,264.37,265.22,264.15,265.17,24091.0
2023-11-15 13:25:00,265.28,265.33,264.86,265.23,15006.0,265.28,265.33,264.86,265.23,15006.0
2023-11-15 13:30:00,265.23,265.64,265.12,265.42,9762.0,265.23,265.64,265.12,265.42,9762.0
2023-11-15 13:35:00,265.47,265.86,265.31,265.76,6464.0,265.47,265.86,265.31,265.76,6464.0
2023-11-15 13:40:00,265.76,266.08,265.62,265.82,6609.0,265.76,266.08,265.62,265.82,6609.0
2023-11-15 13:45:00,265.82,266.31,265.59,266.18,7694.0,265.82,266.31,265.59,266.18,7694.0
2023-11-15 13:50:00,266.16,266.32,265.96,265.96,10494.0,266.16,266.32,265.96,265.96,10494.0
2023-11-15 13:55:00,266.02,266.17,265.92,266.02,7149.0,266.02,266.17,265.92,266.02,7149.0
2023-11-15 14:00:00,266.02,266.26,265.93,266.15,5416.0,266.02,266.26,265.93,266.15,5416.0
2023-11-15 14:05:00,266.12,266.33,266.02,266.33,10315.0,266.12,266.33,266.02,266.33,10315.0
2023-11-15 14:10:00,266.18,266.35,266.14,266.25,2975.0,266.18,266.35,266.14,266.25,2975.0
2023-11-15 14:15:00,266.21,266.36,265.93,266.12,7084.0,266.21,266.36,265.93,266.12,7084.0
2023-11-15 14:20:00,266.12,266.39,266.12,266.19,12826.0,266.12,266.39,266.12,266.19,12826.0
2023-11-15 14:25:00,266.24,266.73,266.19,266.73,15225.0,266.24,266.73,266.19,266.73,15225.0
2023-11-15 14:30:00,266.74,266.82,266.54,266.72,7937.0,266.74,266.82,266.54,266.72,7937.0
2023-11-15 14:35:00,266.63,266.76,266.53,266.53,8408.0,266.63,266.76,266.53,266.53,8408.0
2023-11-15 14:40:00,266.56,266.73,266.13,266.35,8612.0,266.56,266.73,266.13,266.35,8612.0
2023-11-15 14:45:00,266.14,266.28,265.96,265.96,7385.0,266.14,266.28,265.96,265.96,7385.0
2023-11-15 14:50:00,265.95,266.02,265.54,265.59,15837.0,265.95,266.02,265.54,265.59,15837.0
2023-11-15 14:55:00,265.63,265.84,265.54,265.82,10477.0,265.63,265.84,265.54,265.82,10477.0
2023-11-15 15:00:00,265.73,265.73,265.11,265.38,21271.0,265.73,265.73,265.11,265.38,21271.0
2023-11-15 15:05:00,265.25,265.42,264.92,265.03,10940.0,265.25,265.42,264.92,265.03,10940.0
2023-11-15 15:10:00,264.96,265.31,264.96,265.23,10000.0,264.96,265.31,264.96,265.23,10000.0
2023-11-15 15:15:00,265.26,265.26,264.82,264.88,4294.0,265.26,265.26,264.82,264.88,4294.0
2023-11-15 15:20:00,264.97,265.1,264.8,264.85,5410.0,264.97,265.1,264.8,264.85,5410.0
2023-11-15 15:25:00,264.75,264.91,264.5,264.9,6665.0,264.75,264.91,264.5,264.9,6665.0
2023-11-15 15:30:00,264.72,265.36,264.59,265.35,10835.0,264.72,265.36,264.59,265.35,10835.0
2023-11-15 15:35:00,265.31,265.34,264.95,265.03,8598.0,265.31,265.34,264.95,265.03,8598.0
2023-11-15 15:40:00,265.07,265.08,264.79,265.03,20651.0,265.07,265.08,264.79,265.03,20651.0
2023-11-15 15:45:00,265.0,265.37,264.9,265.01,14649.0,265.0,265.37,264.9,265.01,14649.0
2023-11-15 15:50:00,264.96,265.32,264.94,265.13,38692.0,264.96,265.32,264.94,265.13,38692.0
2023-11-15 15:55:00,265.07,265.84,265.04,265.78,87060.0,265.07,265.84,265.04,265.78,87060.0
2023-11-16 09:30:00,265.79,267.61,263.26,267.59,62387.0,265.79,267.61,263.26,267.59,62387.0
2023-11-16 09:35:00,267.59,268.47,266.95,267.89,17554.0,267.59,268.47,266.95,267.89,17554.0
2023-11-16 09:40:00,267.76,268.25,266.84,267.81,7853.0,267.76,268.25,266.84,267.81,7853.0
2023-11-16 09:45:00,267.57,268.5,267.32,268.17,6086.0,267.57,268.5,267.32,268.17,6086.0
2023-11-16 09:50:00,268.19,268.24,267.58,267.85,4173.0,268.19,268.24,267.58,267.85,4173.0
2023-11-16 09:55:00,267.83,267.83,267.0,267.46,3858.0,267.83,267.83,267.0,267.46,3858.0
2023-11-16 10:00:00,267.43,268.21,267.37,268.21,7943.0,267.43,268.21,267.37,268.21,7943.0
2023-11-16 10:05:00,268.24,268.73,267.98,268.35,6888.0,268.24,268.73,267.98,268.35,6888.0
2023-11-16 10:10:00,268.25,268.61,268.04,268.61,5353.0,268.25,268.61,268.04,268.61,5353.0
2023-11-16 10:15:00,268.44,268.61,268.23,268.24,4407.0,268.44,268.61,268.23,268.24,4407.0
2023-11-16 10:20:00,268.31,268.98,268.2,268.97,4957.0,268.31,268.98,268.2,268.97,4957.0
2023-11-16 10:25:00,268.98,269.17,268.26,268.41,7368.0,268.98,269.17,268.26,268.41,7368.0
2023-11-16 10:30:00,268.3,268.67,268.15,268.35,6011.0,268.3,268.67,268.15,268.35,6011.0
2023-11-16 10:35:00,268.3,268.3,267.39,267.67,4075.0,268.3,268.3,267.39,267.67,4075.0
2023-11-16 10:40:00,267.73,267.75,267.15,267.19,3565.0,267.73,267.75,267.15,267.19,3565.0
2023-11-16 10:45:00,267.01,267.86,267.01,267.44,5673.0,267.01,267.86,267.01,267.44,5673.0
2023-11-16 10:50:00,267.44,267.64,267.07,267.16,7615.0,267.44,267.64,267.07,267.16,7615.0
2023-11-16 10:55:00,267.22,267.72,267.15,267.52,5300.0,267.22,267.72,267.15,267.52,5300.0
2023-11-16 11:00:00,267.5,267.72,267.04,267.41,23694.0,267.5,267.72,267.04,267.41,23694.0
2023-11-16 11:05:00,267.44,267.44,266.85,266.85,7893.0,267.44,267.44,266.85,266.85,7893.0
2023-11-16 11:10:00,267.12,267.16,266.49,267.16,6211.0,267.12,267.16,266.49,267.16,6211.0
2023-11-16 11:15:00,267.04,267.04,266.18,266.83,5850.0,267.04,267.04,266.18,266.83,5850.0
2023-11-16 11:20:00,266.84,267.2,266.76,266.8,4452.0,266.84,267.2,266.76,266.8,4452.0
2023-11-16 11:25:00,266.89,266.89,266.51,266.51,7022.0,266.89,266.89,266.51,266.51,7022.0
2023-11-16 11:30:00,266.54,267.02,266.26,266.91,5939.0,266.54,267.02,266.26,266.91,5939.0
2023-11-16 11:35:00,266.88,267.08,266.26,266.56,16985.0,266.88,267.08,266.26,266.56,16985.0
2023-11-16 11:40:00,266.57,266.86,266.54,266.81,7649.0,266.57,266.86,266.54,266.81,7649.0
2023-11-16 11:45:00,266.91,267.08,266.65,267.07,7368.0,266.91,267.08,266.65,267.07,7368.0
2023-11-16 11:50:00,266.97,267.33,266.96,267.32,7072.0,266.97,267.33,266.96,267.32,7072.0
2023-11-16 11:55:00,267.29,267.61,267.22,267.61,7832.0,267.29,267.61,267.22,267.61,7832.0
2023-11-16 12:00:00,267.48,267.59,267.23,267.59,2900.0,267.48,267.59,267.23,267.59,2900.0
2023-11-16 12:05:00,267.42,268.32,267.42,268.32,5718.0,267.42,268.32,267.42,268.32,5718.0
2023-11-16 12:10:00,268.56,269.08,268.56,268.97,8542.0,268.56,269.08,268.56,268.97,8542.0
2023-11-16 12:15:00,268.79,269.09,268.66,268.85,6898.0,268.79,269.09,268.66,268.85,6898.0
2023-11-16 12:20:00,268.82,269.09,268.64,269.09,2301.0,268.82,269.09,268.64,269.09,2301.0
2023-11-16 12:25:00,268.98,269.11,268.84,269.06,4155.0,268.98,269.11,268.84,269.06,4155.0
2023-11-16 12:30:00,269.09,269.1,268.85,268.96,3307.0,269.09,269.1,268.85,268.96,3307.0
2023-11-16 12:35:00,268.86,269.15,268.72,268.93,3260.0,268.86,269.15,268.72,268.93,3260.0
2023-11-16 12:40:00,269.08,269.32,269.07,269.14,2286.0,269.08,269.32,269.07,269.14,2286.0
2023-11-16 12:45:00,269.14,269.26,269.0,269.07,2349.0,269.14,269.26,269.0,269.07,2349.0
2023-11-16 12:50:00,268.98,269.09,268.91,268.98,2486.0,268.98,269.09,268.91,268.98,2486.0
2023-11-16 12:55:00,268.92,269.04,268.79,268.93,3219.0,268.92,269.04,268.79,268.93,3219.0
2023-11-16 13:00:00,268.89,269.02,268.53,268.53,3591.0,268.89,269.02,268.53,268.53,3591.0
2023-11-16 13:05:00,268.55,268.55,268.15,268.15,2324.0,268.55,268.55,268.15,268.15,2324.0
2023-11-16 13:10:00,268.15,268.24,267.85,268.24,3068.0,268.15,268.24,267.85,268.24,3068.0
2023-11-16 13:15:00,268.05,268.21,267.67,267.82,17303.0,268.05,268.21,267.67,267.82,17303.0
2023-11-16 13:20:00,267.81,267.93,267.5,267.89,3055.0,267.81,267.93,267.5,267.89,3055.0
2023-11-16 13:25:00,267.91,268.4,267.9,268.29,3527.0,267.91,268.4,267.9,268.29,3527.0
2023-11-16 13:30:00,268.21,268.21,267.45,267.49,5017.0,268.21,268.21,267.45,267.49,5017.0
2023-11-16 13:35:00,267.48,267.99,267.47,267.89,6123.0,267.48,267.99,267.47,267.89,6123.0
2023-11-16 13:40:00,267.82,268.05,267.73,267.88,3357.0,267.82,268.05,267.73,267.88,3357.0
2023-11-16 13:45:00,267.79,267.92,267.5,267.9,4864.0,267.79,267.92,267.5,267.9,4864.0
2023-11-16 13:50:00,267.94,267.94,267.72,267.79,4684.0,267.94,267.94,267.72,267.79,4684.0
2023-11-16 13:55:00,267.78,267.78,267.31,267.52,5938.0,267.78,267.78,267.31,267.52,5938.0
2023-11-16 14:00:00,267.58,267.67,267.4,267.64,5250.0,267.58,267.67,267.4,267.64,5250.0
2023-11-16 14:05:00,267.47,267.63,267.34,267.63,6970.0,267.47,267.63,267.34,267.63,6970.0
2023-11-16 14:10:00,267.65,268.51,267.65,268.41,8317.0,267.65,268.51,267.65,268.41,8317.0
2023-11-16 14:15:00,268.41,268.67,268.33,268.54,5892.0,268.41,268.67,268.33,268.54,5892.0
2023-11-16 14:20:00,268.55,268.67,268.44,268.51,6114.0,268.55,268.67,268.44,268.51,6114.0
2023-11-16 14:25:00,268.46,268.6,268.38,268.46,4136.0,268.46,268.6,268.38,268.46,4136.0
2023-11-16 14:30:00,268.54,268.69,268.34,268.5,9839.0,268.54,268.69,268.34,268.5,9839.0
2023-11-16 14:35:00,268.45,268.71,268.45,268.63,4300.0,268.45,268.71,268.45,268.63,4300.0
2023-11-16 14:40:00,268.63,268.93,268.55,268.84,2530.0,268.63,268.93,268.55,268.84,2530.0
2023-11-16 14:45:00,268.79,268.91,268.71,268.82,3052.0,268.79,268.91,268.71,268.82,3052.0
2023-11-16 14:50:00,268.92,268.94,268.22,268.22,9074.0,268.92,268.94,268.22,268.22,9074.0
2023-11-16 14:55:00,268.2,268.58,268.2,268.38,3318.0,268.2,268.58,268.2,268.38,3318.0
2023-11-16 15:00:00,268.52,268.54,268.2,268.24,4495.0,268.52,268.54,268.2,268.24,4495.0
2023-11-16 15:05:00,268.19,268.32,268.12,268.14,8706.0,268.19,268.32,268.12,268.14,8706.0
2023-11-16 15:10:00,268.21,268.28,267.94,268.02,7377.0,268.21,268.28,267.94,268.02,7377.0
2023-11-16 15:15:00,267.98,267.98,267.62,267.77,8869.0,267.98,267.98,267.62,267.77,8869.0
2023-11-16 15:20:00,267.77,267.89,267.58,267.58,9662.0,267.77,267.89,267.58,267.58,9662.0
2023-11-16 15:25:00,267.59,267.72,267.47,267.59,13695.0,267.59,267.72,267.47,267.59,13695.0
2023-11-16 15:30:00,267.58,267.64,267.39,267.48,16672.0,267.58,267.64,267.39,267.48,16672.0
2023-11-16 15:35:00,267.44,267.48,267.2,267.29,13125.0,267.44,267.48,267.2,267.29,13125.0
2023-11-16 15:40:00,267.24,267.46,267.11,267.33,20987.0,267.24,267.46,267.11,267.33,20987.0
2023-11-16 15:45:00,267.35,267.63,267.28,267.29,18231.0,267.35,267.63,267.28,267.29,18231.0
2023-11-16 15:50:00,267.34,267.65,267.1,267.14,41807.0,267.34,267.65,267.1,267.14,41807.0
2023-11-16 15:55:00,267.13,267.19,266.77,267.01,123000.0,267.13,267.19,266.77,267.01,123000.0
2023-11-17 09:30:00,267.83,268.28,266.4,268.28,71911.0,267.83,268.28,266.4,268.28,71911.0
2023-11-17 09:35:00,267.95,268.43,267.95,268.08,1911.0,267.95,268.43,267.95,268.08,1911.0
2023-11-17 09:40:00,268.33,268.77,268.33,268.77,3650.0,268.33,268.77,268.33,268.77,3650.0
2023-11-17 09:45:00,268.43,268.79,268.42,268.7,3677.0,268.43,268.79,268.42,268.7,3677.0
2023-11-17 09:50:00,268.75,269.75,268.66,269.7,6848.0,268.75,269.75,268.66,269.7,6848.0
2023-11-17 09:55:00,269.48,269.73,268.96,269.06,12500.0,269.48,269.73,268.96,269.06,12500.0
2023-11-17 10:00:00,268.89,268.95,267.3,267.4,9370.0,268.89,268.95,267.3,267.4,9370.0
2023-11-17 10:05:00,267.5,267.83,267.38,267.71,4271.0,267.5,267.83,267.38,267.71,4271.0
2023-11-17 10:10:00,267.63,268.15,267.61,267.97,21725.0,267.63,268.15,267.61,267.97,21725.0
2023-11-17 10:15:00,268.35,269.11,268.35,268.8,2945.0,268.35,269.11,268.35,268.8,2945.0
2023-11-17 10:20:00,268.75,268.92,268.35,268.71,9177.0,268.75,268.92,268.35,268.71,9177.0
2023-11-17 10:25:00,268.6,269.11,268.57,269.04,9112.0,268.6,269.11,268.57,269.04,9112.0
2023-11-17 10:30:00,268.94,269.17,268.81,268.97,3403.0,268.94,269.17,268.81,268.97,3403.0
2023-11-17 10:35:00,269.06,269.25,268.54,268.54,12682.0,269.06,269.25,268.54,268.54,12682.0
2023-11-17 10:40:00,268.3,268.48,268.07,268.1,4951.0,268.3,268.48,268.07,268.1,4951.0
2023-11-17 10:45:00,268.15,268.4,267.91,268.37,4336.0,268.15,268.4,267.91,268.37,4336.0
2023-11-17 10:50:00,268.4,268.42,268.03,268.42,3535.0,268.4,268.42,268.03,268.42,3535.0
2023-11-17 10:55:00,268.23,268.36,267.95,268.06,2269.0,268.23,268.36,267.95,268.06,2269.0
2023-11-17 11:00:00,267.9,268.19,267.63,267.63,3625.0,267.9,268.19,267.63,267.63,3625.0
2023-11-17 11:05:00,267.51,267.51,267.18,267.42,2967.0,267.51,267.51,267.18,267.42,2967.0
2023-11-17 11:10:00,267.56,267.59,267.44,267.59,1440.0,267.56,267.59,267.44,267.59,1440.0
2023-11-17 11:15:00,267.33,267.67,267.23,267.59,2000.0,267.33,267.67,267.23,267.59,2000.0
2023-11-17 11:20:00,267.71,267.85,267.41,267.41,3851.0,267.71,267.85,267.41,267.41,3851.0
2023-11-17 11:25:00,267.38,267.4,267.16,267.4,3382.0,267.38,267.4,267.16,267.4,3382.0
2023-11-17 11:30:00,267.59,267.92,267.39,267.77,1815.0,267.59,267.92,267.39,267.77,1815.0
2023-11-17 11:35:00,267.55,267.63,267.18,267.3,8237.0,267.55,267.63,267.18,267.3,8237.0
2023-11-17 11:40:00,267.22,267.64,267.2,267.64,1400.0,267.22,267.64,267.2,267.64,1400.0
2023-11-17 11:45:00,267.75,268.0,267.65,267.88,1481.0,267.75,268.0,267.65,267.88,1481.0
2023-11-17 11:50:00,267.65,267.95,267.48,267.92,1800.0,267.65,267.95,267.48,267.92,1800.0
2023-11-17 11:55:00,268.07,268.48,268.07,268.31,1819.0,268.07,268.48,268.07,268.31,1819.0
2023-11-17 12:00:00,268.21,268.21,267.98,267.98,700.0,268.21,268.21,267.98,267.98,700.0
2023-11-17 12:05:00,268.06,268.5,268.06,268.48,3153.0,268.06,268.5,268.06,268.48,3153.0
2023-11-17 12:10:00,268.35,268.7,268.31,268.7,1725.0,268.35,268.7,268.31,268.7,1725.0
2023-11-17 12:15:00,268.7,268.73,268.39,268.39,1720.0,268.7,268.73,268.39,268.39,1720.0
2023-11-17 12:20:00,268.27,268.55,268.24,268.24,1286.0,268.27,268.55,268.24,268.24,1286.0
2023-11-17 12:25:00,268.33,268.34,267.87,267.87,5339.0,268.33,268.34,267.87,267.87,5339.0
2023-11-17 12:30:00,268.01,268.1,267.97,268.1,4774.0,268.01,268.1,267.97,268.1,4774.0
2023-11-17 12:35:00,268.09,268.23,267.99,268.23,2282.0,268.09,268.23,267.99,268.23,2282.0
2023-11-17 12:40:00,268.22,268.25,268.18,268.19,700.0,268.22,268.25,268.18,268.19,700.0
2023-11-17 12:45:00,268.1,268.24,268.05,268.24,1805.0,268.1,268.24,268.05,268.24,1805.0
2023-11-17 12:50:00,268.23,268.37,268.23,268.3,1500.0,268.23,268.37,268.23,268.3,1500.0
2023-11-17 12:55:00,268.32,268.32,268.17,268.25,800.0,268.32,268.32,268.17,268.25,800.0
2023-11-17 13:00:00,268.41,268.63,268.41,268.52,1715.0,268.41,268.63,268.41,268.52,1715.0
2023-11-17 13:05:00,268.66,268.79,268.4,268.47,1488.0,268.66,268.79,268.4,268.47,1488.0
2023-11-17 13:10:00,268.47,268.71,268.44,268.7,1610.0,268.47,268.71,268.44,268.7,1610.0
2023-11-17 13:15:00,268.71,269.06,268.71,268.97,2980.0,268.71,269.06,268.71,268.97,2980.0
2023-11-17 13:20:00,269.12,269.21,269.04,269.13,3097.0,269.12,269.21,269.04,269.13,3097.0
2023-11-17 13:25:00,269.19,269.35,269.19,269.27,1000.0,269.19,269.35,269.19,269.27,1000.0
2023-11-17 13:30:00,269.16,269.39,269.16,269.39,803.0,269.16,269.39,269.16,269.39,803.0
2023-11-17 13:35:00,269.38,269.38,269.13,269.29,901.0,269.38,269.38,269.13,269.29,901.0
2023-11-17 13:40:00,269.13,269.34,269.13,269.2,2000.0,269.13,269.34,269.13,269.2,2000.0
2023-11-17 13:45:00,269.21,269.31,269.07,269.14,7848.0,269.21,269.31,269.07,269.14,7848.0
2023-11-17 13:50:00,269.1,269.1,268.82,268.87,711.0,269.1,269.1,268.82,268.87,711.0
2023-11-17 13:55:00,268.88,269.07,268.88,269.06,700.0,268.88,269.07,268.88,269.06,700.0
2023-11-17 14:00:00,269.21,269.54,269.17,269.26,2635.0,269.21,269.54,269.17,269.26,2635.0
2023-11-17 14:05:00,269.49,269.73,269.27,269.72,3921.0,269.49,269.73,269.27,269.72,3921.0
2023-11-17 14:10:00,269.75,269.75,269.49,269.62,3362.0,269.75,269.75,269.49,269.62,3362.0
2023-11-17 14:15:00,269.62,269.71,269.52,269.52,1900.0,269.62,269.71,269.52,269.52,1900.0
2023-11-17 14:20:00,269.46,269.46,269.15,269.16,6744.0,269.46,269.46,269.15,269.16,6744.0
2023-11-17 14:25:00,269.09,269.15,268.97,269.14,1860.0,269.09,269.15,268.97,269.14,1860.0
2023-11-17 14:30:00,269.14,269.31,269.0,269.23,2882.0,269.14,269.31,269.0,269.23,2882.0
2023-11-17 14:35:00,269.31,269.36,269.09,269.09,2738.0,269.31,269.36,269.09,269.09,2738.0
2023-11-17 14:40:00,269.1,269.28,269.1,269.1,2327.0,269.1,269.28,269.1,269.1,2327.0
2023-11-17 14:45:00,269.22,269.32,269.06,269.16,1890.0,269.22,269.32,269.06,269.16,1890.0
2023-11-17 14:50:00,269.12,269.12,268.89,268.99,3504.0,269.12,269.12,268.89,268.99,3504.0
2023-11-17 14:55:00,269.04,269.08,268.9,269.08,3063.0,269.04,269.08,268.9,269.08,3063.0
2023-11-17 15:00:00,268.85,268.99,268.8,268.88,3037.0,268.85,268.99,268.8,268.88,3037.0
2023-11-17 15:05:00,268.87,268.98,268.77,268.84,1921.0,268.87,268.98,268.77,268.84,1921.0
2023-11-17 15:10:00,268.75,268.9,268.44,268.69,6550.0,268.75,268.9,268.44,268.69,6550.0
2023-11-17 15:15:00,268.78,268.78,268.54,268.69,1990.0,268.78,268.78,268.54,268.69,1990.0
2023-11-17 15:20:00,268.69,268.77,268.6,268.65,3938.0,268.69,268.77,268.6,268.65,3938.0
2023-11-17 15:25:00,268.71,268.91,268.69,268.71,2918.0,268.71,268.91,268.69,268.71,2918.0
2023-11-17 15:30:00,268.67,268.69,268.11,268.24,3225.0,268.67,268.69,268.11,268.24,3225.0
2023-11-17 15:35:00,268.25,268.68,268.25,268.51,9819.0,268.25,268.68,268.25,268.51,9819.0
2023-11-17 15:40:00,268.51,268.55,268.31,268.34,9019.0,268.51,268.55,268.31,268.34,9019.0
2023-11-17 15:45:00,268.37,268.41,268.1,268.11,9143.0,268.37,268.41,268.1,268.11,9143.0
2023-11-17 15:50:00,268.17,268.65,268.05,268.22,12499.0,268.17,268.65,268.05,268.22,12499.0
2023-11-17 15:55:00,268.2,268.71,268.1,268.31,46439.0,268.2,268.71,268.1,268.31,46439.0
2023-11-20 09:30:00,269.56,270.45,269.05,269.55,23314.0,269.56,270.45,269.05,269.55,23314.0
2023-11-20 09:35:00,269.78,269.79,268.82,268.91,6736.0,269.78,269.79,268.82,268.91,6736.0
2023-11-20 09:40:00,268.75,268.9,267.95,268.11,5937.0,268.75,268.9,267.95,268.11,5937.0
2023-11-20 09:45:00,268.3,268.32,267.35,267.72,7681.0,268.3,268.32,267.35,267.72,7681.0
2023-11-20 09:50:00,267.93,268.78,267.93,268.01,3148.0,267.93,268.78,267.93,268.01,3148.0
2023-11-20 09:55:00,268.1,268.16,267.78,267.9,11838.0,268.1,268.16,267.78,267.9,11838.0
2023-11-20 10:00:00,267.62,268.31,267.62,267.81,6344.0,267.62,268.31,267.62,267.81,6344.0
2023-11-20 10:05:00,267.99,267.99,267.03,267.21,11709.0,267.99,267.99,267.03,267.21,11709.0
2023-11-20 10:10:00,267.22,267.9,267.21,267.38,6571.0,267.22,267.9,267.21,267.38,6571.0
2023-11-20 10:15:00,267.29,267.67,267.12,267.51,9041.0,267.29,267.67,267.12,267.51,9041.0
2023-11-20 10:20:00,267.53,267.76,267.06,267.06,8117.0,267.53,267.76,267.06,267.06,8117.0
2023-11-20 10:25:00,267.15,267.54,266.98,267.52,8048.0,267.15,267.54,266.98,267.52,8048.0
2023-11-20 10:30:00,267.38,267.72,267.16,267.38,13544.0,267.38,267.72,267.16,267.38,13544.0
2023-11-20 10:35:00,267.35,267.56,267.26,267.29,4386.0,267.35,267.56,267.26,267.29,4386.0
2023-11-20 10:40:00,267.4,267.44,267.06,267.13,5133.0,267.4,267.44,267.06,267.13,5133.0
2023-11-20 10:45:00,267.07,267.1,266.74,266.91,13181.0,267.07,267.1,266.74,266.91,13181.0
2023-11-20 10:50:00,266.79,267.51,266.66,267.47,10798.0,266.79,267.51,266.66,267.47,10798.0
2023-11-20 10:55:00,267.33,267.65,267.21,267.63,10272.0,267.33,267.65,267.21,267.63,10272.0
2023-11-20 11:00:00,267.67,268.05,267.57,267.84,5162.0,267.67,268.05,267.57,267.84,5162.0
2023-11-20 11:05:00,267.74,267.91,267.46,267.83,8505.0,267.74,267.91,267.46,267.83,8505.0
2023-11-20 11:10:00,267.86,268.09,267.46,267.46,7385.0,267.86,268.09,267.46,267.46,7385.0
2023-11-20 11:15:00,267.48,267.6,267.29,267.6,5656.0,267.48,267.6,267.29,267.6,5656.0
2023-11-20 11:20:00,267.45,267.62,267.34,267.42,13818.0,267.45,267.62,267.34,267.42,13818.0
2023-11-20 11:25:00,267.42,267.7,267.09,267.32,5756.0,267.42,267.7,267.09,267.32,5756.0
2023-11-20 11:30:00,267.37,267.72,267.26,267.54,2445.0,267.37,267.72,267.26,267.54,2445.0
2023-11-20 11:35:00,267.54,267.9,267.39,267.9,4360.0,267.54,267.9,267.39,267.9,4360.0
2023-11-20 11:40:00,267.68,267.81,267.5,267.5,4339.0,267.68,267.81,267.5,267.5,4339.0
2023-11-20 11:45:00,267.43,267.56,267.3,267.3,5416.0,267.43,267.56,267.3,267.3,5416.0
2023-11-20 11:50:00,267.47,267.49,267.27,267.31,2764.0,267.47,267.49,267.27,267.31,2764.0
2023-11-20 11:55:00,267.22,267.35,267.22,267.35,4367.0,267.22,267.35,267.22,267.35,4367.0
2023-11-20 12:00:00,267.2,267.21,266.99,267.09,2800.0,267.2,267.21,266.99,267.09,2800.0
2023-11-20 12:05:00,267.08,267.16,266.97,267.06,3140.0,267.08,267.16,266.97,267.06,3140.0
2023-11-20 12:10:00,267.2,267.65,267.17,267.61,1700.0,267.2,267.65,267.17,267.61,1700.0
2023-11-20 12:15:00,267.82,267.83,267.47,267.48,3600.0,267.82,267.83,267.47,267.48,3600.0
2023-11-20 12:20:00,267.46,267.83,267.36,267.8,4416.0,267.46,267.83,267.36,267.8,4416.0
2023-11-20 12:25:00,267.72,267.82,267.58,267.65,3441.0,267.72,267.82,267.58,267.65,3441.0
2023-11-20 12:30:00,267.57,267.7,267.42,267.7,1900.0,267.57,267.7,267.42,267.7,1900.0
2023-11-20 12:35:00,267.63,267.68,267.51,267.6,4250.0,267.63,267.68,267.51,267.6,4250.0
2023-11-20 12:40:00,267.51,267.56,267.35,267.44,6868.0,267.51,267.56,267.35,267.44,6868.0
2023-11-20 12:45:00,267.38,267.73,267.28,267.51,10866.0,267.38,267.73,267.28,267.51,10866.0
2023-11-20 12:50:00,267.4,267.49,267.13,267.18,3600.0,267.4,267.49,267.13,267.18,3600.0
2023-11-20 12:55:00,267.18,267.33,267.04,267.04,2503.0,267.18,267.33,267.04,267.04,2503.0
2023-11-20 13:00:00,267.17,267.98,267.02,267.98,7111.0,267.17,267.98,267.02,267.98,7111.0
2023-11-20 13:05:00,267.91,268.47,267.91,268.35,8167.0,267.91,268.47,267.91,268.35,8167.0
2023-11-20 13:10:00,268.28,268.58,268.18,268.22,5118.0,268.28,268.58,268.18,268.22,5118.0
2023-11-20 13:15:00,268.34,268.44,268.06,268.29,3270.0,268.34,268.44,268.06,268.29,3270.0
2023-11-20 13:20:00,268.43,268.91,268.38,268.91,2905.0,268.43,268.91,268.38,268.91,2905.0
2023-11-20 13:25:00,268.87,268.98,268.7,268.89,4502.0,268.87,268.98,268.7,268.89,4502.0
2023-11-20 13:30:00,268.84,268.9,268.72,268.82,1754.0,268.84,268.9,268.72,268.82,1754.0
2023-11-20 13:35:00,268.82,268.89,268.47,268.54,3921.0,268.82,268.89,268.47,268.54,3921.0
2023-11-20 13:40:00,268.48,268.7,268.45,268.56,3695.0,268.48,268.7,268.45,268.56,3695.0
2023-11-20 13:45:00,268.56,268.68,268.48,268.61,3728.0,268.56,268.68,268.48,268.61,3728.0
2023-11-20 13:50:00,268.56,268.65,268.51,268.58,2127.0,268.56,268.65,268.51,268.58,2127.0
2023-11-20 13:55:00,268.64,268.66,268.47,268.58,5373.0,268.64,268.66,268.47,268.58,5373.0
2023-11-20 14:00:00,268.59,268.87,268.53,268.87,3285.0,268.59,268.87,268.53,268.87,3285.0
2023-11-20 14:05:00,268.94,268.94,268.8,268.84,5160.0,268.94,268.94,268.8,268.84,5160.0
2023-11-20 14:10:00,268.87,268.87,268.38,268.47,3124.0,268.87,268.87,268.38,268.47,3124.0
2023-11-20 14:15:00,268.37,268.63,268.32,268.48,2459.0,268.37,268.63,268.32,268.48,2459.0
2023-11-20 14:20:00,268.46,268.75,268.43,268.73,3575.0,268.46,268.75,268.43,268.73,3575.0
2023-11-20 14:25:00,268.78,268.95,268.78,268.95,2100.0,268.78,268.95,268.78,268.95,2100.0
2023-11-20 14:30:00,268.79,268.91,268.77,268.86,2341.0,268.79,268.91,268.77,268.86,2341.0
2023-11-20 14:35:00,268.89,269.01,268.77,269.01,2925.0,268.89,269.01,268.77,269.01,2925.0
2023-11-20 14:40:00,269.06,269.28,268.93,269.27,2120.0,269.06,269.28,268.93,269.27,2120.0
2023-11-20 14:45:00,269.34,269.38,269.09,269.3,18191.0,269.34,269.38,269.09,269.3,18191.0
2023-11-20 14:50:00,269.28,269.7,269.28,269.49,6369.0,269.28,269.7,269.28,269.49,6369.0
2023-11-20 14:55:00,269.56,269.61,269.4,269.53,10859.0,269.56,269.61,269.4,269.53,10859.0
2023-11-20 15:00:00,269.56,269.62,269.34,269.51,7914.0,269.56,269.62,269.34,269.51,7914.0
2023-11-20 15:05:00,269.49,270.05,269.49,270.02,5958.0,269.49,270.05,269.49,270.02,5958.0
2023-11-20 15:10:00,270.05,270.37,270.0,270.26,3811.0,270.05,270.37,270.0,270.26,3811.0
2023-11-20 15:15:00,270.27,270.43,270.21,270.35,4883.0,270.27,270.43,270.21,270.35,4883.0
2023-11-20 15:20:00,270.4,270.4,270.19,270.23,4628.0,270.4,270.4,270.19,270.23,4628.0
2023-11-20 15:25:00,270.19,270.37,270.11,270.31,5378.0,270.19,270.37,270.11,270.31,5378.0
2023-11-20 15:30:00,270.36,270.42,270.2,270.23,7973.0,270.36,270.42,270.2,270.23,7973.0
2023-11-20 15:35:00,270.24,270.44,270.19,270.3,5731.0,270.24,270.44,270.19,270.3,5731.0
2023-11-20 15:40:00,270.26,270.44,270.24,270.36,7154.0,270.26,270.44,270.24,270.36,7154.0
2023-11-20 15:45:00,270.4,270.47,270.2,270.24,12393.0,270.4,270.47,270.2,270.24,12393.0
2023-11-20 15:50:00,270.19,270.29,269.66,269.99,25689.0,270.19,270.29,269.66,269.99,25689.0
2023-11-20 15:55:00,269.88,270.35,269.82,270.33,37860.0,269.88,270.35,269.82,270.33,37860.0
2023-11-21 09:30:00,270.57,272.42,270.39,272.22,21231.0,270.57,272.42,270.39,272.22,21231.0
2023-11-21 09:35:00,272.46,272.69,272.14,272.19,4360.0,272.46,272.69,272.14,272.19,4360.0
2023-11-21 09:40:00,272.16,272.28,271.67,271.68,2830.0,272.16,272.28,271.67,271.68,2830.0
2023-11-21 09:45:00,271.95,271.97,271.25,271.37,2108.0,271.95,271.97,271.25,271.37,2108.0
2023-11-21 09:50:00,271.05,271.44,270.9,271.32,4071.0,271.05,271.44,270.9,271.32,4071.0
2023-11-21 09:55:00,271.36,271.36,270.91,270.92,3600.0,271.36,271.36,270.91,270.92,3600.0
2023-11-21 10:00:00,270.82,271.19,270.81,270.85,6204.0,270.82,271.19,270.81,270.85,6204.0
2023-11-21 10:05:00,271.14,271.41,270.87,271.09,4866.0,271.14,271.41,270.87,271.09,4866.0
2023-11-21 10:10:00,270.87,271.42,270.86,270.94,1400.0,270.87,271.42,270.86,270.94,1400.0
2023-11-21 10:15:00,270.85,271.08,270.65,271.06,3518.0,270.85,271.08,270.65,271.06,3518.0
2023-11-21 10:20:00,270.87,270.87,270.1,270.1,3454.0,270.87,270.87,270.1,270.1,3454.0
2023-11-21 10:25:00,270.09,270.2,269.66,269.7,5416.0,270.09,270.2,269.66,269.7,5416.0
2023-11-21 10:30:00,269.7,270.14,269.6,269.87,3372.0,269.7,270.14,269.6,269.87,3372.0
2023-11-21 10:35:00,269.9,270.13,269.36,269.44,5211.0,269.9,270.13,269.36,269.44,5211.0
2023-11-21 10:40:00,269.44,269.99,269.33,269.71,2847.0,269.44,269.99,269.33,269.71,2847.0
2023-11-21 10:45:00,269.64,269.96,269.53,269.96,2041.0,269.64,269.96,269.53,269.96,2041.0
2023-11-21 10:50:00,270.04,270.13,269.48,269.63,4028.0,270.04,270.13,269.48,269.63,4028.0
2023-11-21 10:55:00,269.6,269.88,269.36,269.68,3116.0,269.6,269.88,269.36,269.68,3116.0
2023-11-21 11:00:00,269.78,269.78,269.38,269.65,1700.0,269.78,269.78,269.38,269.65,1700.0
2023-11-21 11:05:00,269.79,269.79,269.31,269.62,3325.0,269.79,269.79,269.31,269.62,3325.0
2023-11-21 11:10:00,269.4,269.5,269.11,269.11,1745.0,269.4,269.5,269.11,269.11,1745.0
2023-11-21 11:15:00,269.22,269.34,269.2,269.21,2432.0,269.22,269.34,269.2,269.21,2432.0
2023-11-21 11:20:00,269.32,269.41,269.19,269.29,2903.0,269.32,269.41,269.19,269.29,2903.0
2023-11-21 11:25:00,269.28,269.8,269.28,269.62,3777.0,269.28,269.8,269.28,269.62,3777.0
2023-11-21 11:30:00,269.68,269.8,269.44,269.69,1120.0,269.68,269.8,269.44,269.69,1120.0
2023-11-21 11:35:00,269.8,269.9,269.57,269.75,2126.0,269.8,269.9,269.57,269.75,2126.0
2023-11-21 11:40:00,269.66,270.03,269.62,269.86,2706.0,269.66,270.03,269.62,269.86,2706.0
2023-11-21 11:45:00,269.89,270.1,269.89,270.08,900.0,269.89,270.1,269.89,270.08,900.0
2023-11-21 11:50:00,270.22,270.41,270.0,270.2,14200.0,270.22,270.41,270.0,270.2,14200.0
2023-11-21 11:55:00,270.11,270.53,270.11,270.4,2647.0,270.11,270.53,270.11,270.4,2647.0
2023-11-21 12:00:00,270.42,270.47,270.21,270.33,2315.0,270.42,270.47,270.21,270.33,2315.0
2023-11-21 12:05:00,270.31,270.52,270.31,270.5,2094.0,270.31,270.52,270.31,270.5,2094.0
2023-11-21 12:10:00,270.48,270.56,270.35,270.36,3400.0,270.48,270.56,270.35,270.36,3400.0
2023-11-21 12:15:00,270.38,270.61,270.34,270.35,3758.0,270.38,270.61,270.34,270.35,3758.0
2023-11-21 12:20:00,270.26,270.48,270.2,270.48,2557.0,270.26,270.48,270.2,270.48,2557.0
2023-11-21 12:25:00,270.42,270.47,270.16,270.16,3600.0,270.42,270.47,270.16,270.16,3600.0
2023-11-21 12:30:00,270.14,270.37,270.12,270.37,2401.0,270.14,270.37,270.12,270.37,2401.0
2023-11-21 12:35:00,270.19,270.33,270.1,270.31,2100.0,270.19,270.33,270.1,270.31,2100.0
2023-11-21 12:40:00,270.35,270.35,270.18,270.23,800.0,270.35,270.35,270.18,270.23,800.0
2023-11-21 12:45:00,270.29,270.51,270.25,270.51,2300.0,270.29,270.51,270.25,270.51,2300.0
2023-11-21 12:50:00,270.47,270.61,270.47,270.57,2986.0,270.47,270.61,270.47,270.57,2986.0
2023-11-21 12:55:00,270.51,270.67,270.38,270.65,3022.0,270.51,270.67,270.38,270.65,3022.0
2023-11-21 13:00:00,270.62,270.66,270.28,270.41,4318.0,270.62,270.66,270.28,270.41,4318.0
2023-11-21 13:05:00,270.42,270.52,270.4,270.52,1504.0,270.42,270.52,270.4,270.52,1504.0
2023-11-21 13:10:00,270.54,270.61,270.07,270.07,2700.0,270.54,270.61,270.07,270.07,2700.0
2023-11-21 13:15:00,270.0,270.16,269.98,270.11,2413.0,270.0,270.16,269.98,270.11,2413.0
2023-11-21 13:20:00,270.25,270.25,269.85,269.85,4979.0,270.25,270.25,269.85,269.85,4979.0
2023-11-21 13:25:00,269.97,270.18,269.95,270.18,2010.0,269.97,270.18,269.95,270.18,2010.0
2023-11-21 13:30:00,270.19,270.33,270.17,270.2,2393.0,270.19,270.33,270.17,270.2,2393.0
2023-11-21 13:35:00,270.16,270.21,270.01,270.12,1298.0,270.16,270.21,270.01,270.12,1298.0
2023-11-21 13:40:00,270.23,270.3,270.18,270.22,1010.0,270.23,270.3,270.18,270.22,1010.0
2023-11-21 13:45:00,270.26,270.26,270.06,270.13,1800.0,270.26,270.26,270.06,270.13,1800.0
2023-11-21 13:50:00,270.13,270.45,270.13,270.39,2471.0,270.13,270.45,270.13,270.39,2471.0
2023-11-21 13:55:00,270.37,270.44,270.24,270.24,1962.0,270.37,270.44,270.24,270.24,1962.0
2023-11-21 14:00:00,270.24,270.34,270.05,270.24,2567.0,270.24,270.34,270.05,270.24,2567.0
2023-11-21 14:05:00,270.14,270.14,269.61,269.74,3742.0,270.14,270.14,269.61,269.74,3742.0
2023-11-21 14:10:00,269.75,270.04,269.58,270.04,2958.0,269.75,270.04,269.58,270.04,2958.0
2023-11-21 14:15:00,270.18,270.31,270.17,270.21,905.0,270.18,270.31,270.17,270.21,905.0
2023-11-21 14:20:00,270.25,270.35,270.09,270.28,1600.0,270.25,270.35,270.09,270.28,1600.0
2023-11-21 14:25:00,270.28,270.47,270.18,270.47,4641.0,270.28,270.47,270.18,270.47,4641.0
2023-11-21 14:30:00,270.28,270.61,270.1,270.61,1900.0,270.28,270.61,270.1,270.61,1900.0
2023-11-21 14:35:00,270.49,270.57,270.37,270.48,4595.0,270.49,270.57,270.37,270.48,4595.0
2023-11-21 14:40:00,270.57,270.79,270.57,270.79,2907.0,270.57,270.79,270.57,270.79,2907.0
2023-11-21 14:45:00,270.71,270.8,270.64,270.73,2060.0,270.71,270.8,270.64,270.73,2060.0
2023-11-21 14:50:00,270.66,270.67,270.02,270.06,9051.0,270.66,270.67,270.02,270.06,9051.0
2023-11-21 14:55:00,270.06,270.38,270.01,270.38,5358.0,270.06,270.38,270.01,270.38,5358.0
2023-11-21 15:00:00,270.48,270.64,270.4,270.46,3556.0,270.48,270.64,270.4,270.46,3556.0
2023-11-21 15:05:00,270.33,270.8,270.33,270.47,3920.0,270.33,270.8,270.33,270.47,3920.0
2023-11-21 15:10:00,270.47,270.58,270.36,270.45,5689.0,270.47,270.58,270.36,270.45,5689.0
2023-11-21 15:15:00,270.43,270.53,270.23,270.3,5111.0,270.43,270.53,270.23,270.3,5111.0
2023-11-21 15:20:00,270.37,270.42,270.2,270.27,2686.0,270.37,270.42,270.2,270.27,2686.0
2023-11-21 15:25:00,270.31,270.58,270.24,270.57,3126.0,270.31,270.58,270.24,270.57,3126.0
2023-11-21 15:30:00,270.51,270.51,270.09,270.11,4559.0,270.51,270.51,270.09,270.11,4559.0
2023-11-21 15:35:00,270.12,270.18,270.03,270.11,5357.0,270.12,270.18,270.03,270.11,5357.0
2023-11-21 15:40:00,270.17,270.24,270.08,270.19,7413.0,270.17,270.24,270.08,270.19,7413.0
2023-11-21 15:45:00,270.14,270.41,270.11,270.3,13684.0,270.14,270.41,270.11,270.3,13684.0
2023-11-21 15:50:00,270.39,270.4,270.09,270.28,18777.0,270.39,270.4,270.09,270.28,18777.0
2023-11-21 15:55:00,270.24,270.56,270.12,270.41,52012.0,270.24,270.56,270.12,270.41,52012.0
2023-11-22 09:30:00,271.91,272.71,271.5,272.51,25422.0,271.91,272.71,271.5,272.51,25422.0
2023-11-22 09:35:00,272.58,273.91,272.42,272.98,18983.0,272.58,273.91,272.42,272.98,18983.0
2023-11-22 09:40:00,273.06,273.6,272.59,272.66,8020.0,273.06,273.6,272.59,272.66,8020.0
2023-11-22 09:45:00,272.99,273.15,272.35,272.35,4880.0,272.99,273.15,272.35,272.35,4880.0
2023-11-22 09:50:00,272.2,272.22,271.33,271.63,2210.0,272.2,272.22,271.33,271.63,2210.0
2023-11-22 09:55:00,271.76,271.86,271.23,271.67,6646.0,271.76,271.86,271.23,271.67,6646.0
2023-11-22 10:00:00,271.67,271.85,271.0,271.24,4718.0,271.67,271.85,271.0,271.24,4718.0
2023-11-22 10:05:00,271.33,271.52,270.93,270.93,3523.0,271.33,271.52,270.93,270.93,3523.0
2023-11-22 10:10:00,270.77,271.58,270.77,271.45,3933.0,270.77,271.58,270.77,271.45,3933.0
2023-11-22 10:15:00,271.34,271.62,270.94,271.38,4064.0,271.34,271.62,270.94,271.38,4064.0
2023-11-22 10:20:00,271.41,271.9,271.36,271.77,10952.0,271.41,271.9,271.36,271.77,10952.0
2023-11-22 10:25:00,271.73,271.73,270.94,271.29,7564.0,271.73,271.73,270.94,271.29,7564.0
2023-11-22 10:30:00,271.43,271.59,271.27,271.43,6080.0,271.43,271.59,271.27,271.43,6080.0
2023-11-22 10:35:00,271.29,271.92,271.29,271.73,4782.0,271.29,271.92,271.29,271.73,4782.0
2023-11-22 10:40:00,271.74,272.14,271.74,271.94,2316.0,271.74,272.14,271.74,271.94,2316.0
2023-11-22 10:45:00,271.84,271.94,271.6,271.65,2206.0,271.84,271.94,271.6,271.65,2206.0
2023-11-22 10:50:00,271.61,271.61,270.78,271.03,2919.0,271.61,271.61,270.78,271.03,2919.0
2023-11-22 10:55:00,271.04,271.5,271.03,271.49,3622.0,271.04,271.5,271.03,271.49,3622.0
2023-11-22 11:00:00,271.49,271.65,271.28,271.29,6808.0,271.49,271.65,271.28,271.29,6808.0
2023-11-22 11:05:00,271.4,271.53,271.27,271.27,1650.0,271.4,271.53,271.27,271.27,1650.0
2023-11-22 11:10:00,271.23,271.43,271.12,271.33,1707.0,271.23,271.43,271.12,271.33,1707.0
2023-11-22 11:15:00,271.4,271.4,270.93,271.09,3289.0,271.4,271.4,270.93,271.09,3289.0
2023-11-22 11:20:00,271.07,271.64,271.01,271.47,2769.0,271.07,271.64,271.01,271.47,2769.0
2023-11-22 11:25:00,271.43,271.71,271.43,271.71,2050.0,271.43,271.71,271.43,271.71,2050.0
2023-11-22 11:30:00,271.73,271.95,271.73,271.95,200.0,271.73,271.95,271.73,271.95,200.0
2023-11-22 11:35:00,271.83,271.83,271.74,271.74,720.0,271.83,271.83,271.74,271.74,720.0
2023-11-22 11:40:00,272.02,272.35,272.01,272.35,1101.0,272.02,272.35,272.01,272.35,1101.0
2023-11-22 11:45:00,272.51,272.51,272.23,272.28,1525.0,272.51,272.51,272.23,272.28,1525.0
2023-11-22 11:50:00,272.13,272.42,272.03,272.26,6474.0,272.13,272.42,272.03,272.26,6474.0
2023-11-22 11:55:00,272.06,272.49,272.06,272.48,1110.0,272.06,272.49,272.06,272.48,1110.0
2023-11-22 12:00:00,272.58,272.59,272.23,272.23,900.0,272.58,272.59,272.23,272.23,900.0
2023-11-22 12:05:00,272.41,272.61,272.4,272.61,1280.0,272.41,272.61,272.4,272.61,1280.0
2023-11-22 12:10:00,272.82,272.82,272.38,272.38,1400.0,272.82,272.82,272.38,272.38,1400.0
2023-11-22 12:15:00,272.38,272.62,272.31,272.58,1245.0,272.38,272.62,272.31,272.58,1245.0
2023-11-22 12:20:00,272.56,272.67,272.53,272.67,1756.0,272.56,272.67,272.53,272.67,1756.0
2023-11-22 12:25:00,272.8,272.81,272.36,272.36,980.0,272.8,272.81,272.36,272.36,980.0
2023-11-22 12:30:00,272.41,272.42,272.22,272.3,906.0,272.41,272.42,272.22,272.3,906.0
2023-11-22 12:35:00,272.35,272.49,272.22,272.49,5480.0,272.35,272.49,272.22,272.49,5480.0
2023-11-22 12:40:00,272.32,272.32,271.74,271.74,1199.0,272.32,272.32,271.74,271.74,1199.0
2023-11-22 12:45:00,271.62,271.99,271.62,271.8,1100.0,271.62,271.99,271.62,271.8,1100.0
2023-11-22 12:50:00,271.99,272.17,271.9,272.06,1195.0,271.99,272.17,271.9,272.06,1195.0
2023-11-22 12:55:00,271.9,272.14,271.86,272.0,3708.0,271.9,272.14,271.86,272.0,3708.0
2023-11-22 13:00:00,271.91,272.04,271.85,271.92,1303.0,271.91,272.04,271.85,271.92,1303.0
2023-11-22 13:05:00,271.88,272.19,271.88,272.18,1370.0,271.88,272.19,271.88,272.18,1370.0
2023-11-22 13:10:00,272.05,272.21,272.04,272.05,4552.0,272.05,272.21,272.04,272.05,4552.0
2023-11-22 13:15:00,272.13,272.14,271.75,271.94,1510.0,272.13,272.14,271.75,271.94,1510.0
2023-11-22 13:20:00,271.93,272.29,271.91,272.21,6389.0,271.93,272.29,271.91,272.21,6389.0
2023-11-22 13:25:00,272.17,272.3,272.08,272.16,1572.0,272.17,272.3,272.08,272.16,1572.0
2023-11-22 13:30:00,272.18,272.2,271.98,272.1,2200.0,272.18,272.2,271.98,272.1,2200.0
2023-11-22 13:35:00,272.16,272.16,271.92,271.92,628.0,272.16,272.16,271.92,271.92,628.0
2023-11-22 13:40:00,271.98,271.98,271.68,271.69,4815.0,271.98,271.98,271.68,271.69,4815.0
2023-11-22 13:45:00,271.72,272.05,271.71,271.99,3002.0,271.72,272.05,271.71,271.99,3002.0
2023-11-22 13:50:00,272.01,272.2,272.0,272.19,1929.0,272.01,272.2,272.0,272.19,1929.0
2023-11-22 13:55:00,272.1,272.37,271.99,272.09,2220.0,272.1,272.37,271.99,272.09,2220.0
2023-11-22 14:00:00,272.14,272.28,272.03,272.14,1908.0,272.14,272.28,272.03,272.14,1908.0
2023-11-22 14:05:00,272.35,272.35,272.04,272.21,1059.0,272.35,272.35,272.04,272.21,1059.0
2023-11-22 14:10:00,272.19,272.21,271.81,271.95,2579.0,272.19,272.21,271.81,271.95,2579.0
2023-11-22 14:15:00,271.96,272.09,271.96,272.03,1712.0,271.96,272.09,271.96,272.03,1712.0
2023-11-22 14:20:00,271.97,272.09,271.84,271.91,2281.0,271.97,272.09,271.84,271.91,2281.0
2023-11-22 14:25:00,271.98,272.0,271.91,271.93,1100.0,271.98,272.0,271.91,271.93,1100.0
2023-11-22 14:30:00,271.91,271.95,271.38,271.38,2218.0,271.91,271.95,271.38,271.38,2218.0
2023-11-22 14:35:00,271.47,271.48,270.56,270.63,4426.0,271.47,271.48,270.56,270.63,4426.0
2023-11-22 14:40:00,270.58,270.87,270.54,270.8,6094.0,270.58,270.87,270.54,270.8,6094.0
2023-11-22 14:45:00,270.86,270.86,270.54,270.55,2693.0,270.86,270.86,270.54,270.55,2693.0
2023-11-22 14:50:00,270.55,270.9,270.53,270.73,6410.0,270.55,270.9,270.53,270.73,6410.0
2023-11-22 14:55:00,270.68,270.99,270.68,270.95,3979.0,270.68,270.99,270.68,270.95,3979.0
2023-11-22 15:00:00,270.87,270.96,270.59,270.75,3601.0,270.87,270.96,270.59,270.75,3601.0
2023-11-22 15:05:00,270.78,270.83,270.67,270.76,2478.0,270.78,270.83,270.67,270.76,2478.0
2023-11-22 15:10:00,270.68,270.76,270.66,270.73,2600.0,270.68,270.76,270.66,270.73,2600.0
2023-11-22 15:15:00,270.76,270.83,270.69,270.75,4525.0,270.76,270.83,270.69,270.75,4525.0
2023-11-22 15:20:00,270.75,270.75,270.3,270.38,5654.0,270.75,270.75,270.3,270.38,5654.0
2023-11-22 15:25:00,270.38,270.45,270.18,270.32,4694.0,270.38,270.45,270.18,270.32,4694.0
2023-11-22 15:30:00,270.4,270.63,270.36,270.53,3409.0,270.4,270.63,270.36,270.53,3409.0
2023-11-22 15:35:00,270.57,270.7,270.53,270.63,4000.0,270.57,270.7,270.53,270.63,4000.0
2023-11-22 15:40:00,270.64,270.85,270.61,270.66,4706.0,270.64,270.85,270.61,270.66,4706.0
2023-11-22 15:45:00,270.7,270.91,270.7,270.82,3824.0,270.7,270.91,270.7,270.82,3824.0
2023-11-22 15:50:00,270.82,270.87,270.53,270.53,7045.0,270.82,270.87,270.53,270.53,7045.0
2023-11-22 15:55:00,270.46,270.53,270.19,270.32,18745.0,270.46,270.53,270.19,270.32,18745.0
2023-11-24 09:30:00,269.11,269.99,265.72,268.1,29858.0,269.11,269.99,265.72,268.1,29858.0
2023-11-24 09:35:00,268.31,269.84,268.31,268.78,5807.0,268.31,269.84,268.31,268.78,5807.0
2023-11-24 09:40:00,269.19,269.2,268.43,268.43,6355.0,269.19,269.2,268.43,268.43,6355.0
2023-11-24 09:45:00,268.76,269.74,268.74,269.72,8882.0,268.76,269.74,268.74,269.72,8882.0
2023-11-24 09:50:00,269.53,270.35,269.52,270.09,4685.0,269.53,270.35,269.52,270.09,4685.0
2023-11-24 09:55:00,270.19,270.42,269.75,270.42,3307.0,270.19,270.42,269.75,270.42,3307.0
2023-11-24 10:00:00,270.34,270.39,269.72,269.84,5483.0,270.34,270.39,269.72,269.84,5483.0
2023-11-24 10:05:00,269.85,270.05,269.64,269.64,2909.0,269.85,270.05,269.64,269.64,2909.0
2023-11-24 10:10:00,269.55,269.56,269.01,269.08,4753.0,269.55,269.56,269.01,269.08,4753.0
2023-11-24 10:15:00,268.9,268.9,268.24,268.37,4204.0,268.9,268.9,268.24,268.37,4204.0
2023-11-24 10:20:00,268.37,268.7,268.36,268.48,2858.0,268.37,268.7,268.36,268.48,2858.0
2023-11-24 10:25:00,268.51,268.65,268.19,268.19,5726.0,268.51,268.65,268.19,268.19,5726.0
2023-11-24 10:30:00,268.24,268.48,268.21,268.28,3692.0,268.24,268.48,268.21,268.28,3692.0
2023-11-24 10:35:00,268.31,268.54,267.88,267.94,4327.0,268.31,268.54,267.88,267.94,4327.0
2023-11-24 10:40:00,267.94,268.33,267.94,268.33,4782.0,267.94,268.33,267.94,268.33,4782.0
2023-11-24 10:45:00,268.43,268.43,268.15,268.26,27732.0,268.43,268.43,268.15,268.26,27732.0
2023-11-24 10:50:00,268.26,269.12,268.26,269.12,12665.0,268.26,269.12,268.26,269.12,12665.0
2023-11-24 10:55:00,269.09,269.27,268.98,269.14,2309.0,269.09,269.27,268.98,269.14,2309.0
2023-11-24 11:00:00,269.17,269.39,269.17,269.26,2467.0,269.17,269.39,269.17,269.26,2467.0
2023-11-24 11:05:00,269.17,269.45,268.96,269.38,3052.0,269.17,269.45,268.96,269.38,3052.0
2023-11-24 11:10:00,269.39,269.59,269.18,269.38,3479.0,269.39,269.59,269.18,269.38,3479.0
2023-11-24 11:15:00,269.41,269.42,268.9,268.9,3550.0,269.41,269.42,268.9,268.9,3550.0
2023-11-24 11:20:00,268.75,269.26,268.75,269.25,4150.0,268.75,269.26,268.75,269.25,4150.0
2023-11-24 11:25:00,269.28,269.37,269.01,269.08,3909.0,269.28,269.37,269.01,269.08,3909.0
2023-11-24 11:30:00,269.14,269.27,269.06,269.22,9242.0,269.14,269.27,269.06,269.22,9242.0
2023-11-24 11:35:00,269.21,269.29,269.08,269.1,6741.0,269.21,269.29,269.08,269.1,6741.0
2023-11-24 11:40:00,269.21,269.24,269.07,269.1,2300.0,269.21,269.24,269.07,269.1,2300.0
2023-11-24 11:45:00,269.12,269.89,269.01,269.59,6845.0,269.12,269.89,269.01,269.59,6845.0
2023-11-24 11:50:00,269.63,269.69,269.52,269.58,1400.0,269.63,269.69,269.52,269.58,1400.0
2023-11-24 11:55:00,269.5,269.6,269.49,269.52,1007.0,269.5,269.6,269.49,269.52,1007.0
2023-11-24 12:00:00,269.6,269.68,269.47,269.47,1767.0,269.6,269.68,269.47,269.47,1767.0
2023-11-24 12:05:00,269.62,269.67,269.48,269.58,2390.0,269.62,269.67,269.48,269.58,2390.0
2023-11-24 12:10:00,269.49,269.67,269.43,269.52,3648.0,269.49,269.67,269.43,269.52,3648.0
2023-11-24 12:15:00,269.44,269.63,269.22,269.22,4274.0,269.44,269.63,269.22,269.22,4274.0
2023-11-24 12:20:00,269.22,269.42,269.21,269.32,3790.0,269.22,269.42,269.21,269.32,3790.0
2023-11-24 12:25:00,269.32,269.42,269.23,269.29,2308.0,269.32,269.42,269.23,269.29,2308.0
2023-11-24 12:30:00,269.3,269.39,269.26,269.32,2791.0,269.3,269.39,269.26,269.32,2791.0
2023-11-24 12:35:00,269.32,269.58,269.24,269.48,4756.0,269.32,269.58,269.24,269.48,4756.0
2023-11-24 12:40:00,269.42,269.44,269.22,269.22,2458.0,269.42,269.44,269.22,269.22,2458.0
2023-11-24 12:45:00,269.25,269.39,269.19,269.32,18134.0,269.25,269.39,269.19,269.32,18134.0
2023-11-24 12:50:00,269.28,270.28,269.28,270.16,8111.0,269.28,270.28,269.28,270.16,8111.0
2023-11-24 12:55:00,270.16,270.61,270.15,270.61,18910.0,270.16,270.61,270.15,270.61,18910.0
2023-11-27 09:30:00,270.73,270.85,268.65,268.8,30415.0,270.73,270.85,268.65,268.8,30415.0
2023-11-27 09:35:00,269.16,270.22,268.21,270.0,13013.0,269.16,270.22,268.21,270.0,13013.0
2023-11-27 09:40:00,269.91,270.58,269.62,269.81,10715.0,269.91,270.58,269.62,269.81,10715.0
2023-11-27 09:45:00,269.62,270.36,269.62,269.85,8751.0,269.62,270.36,269.62,269.85,8751.0
2023-11-27 09:50:00,269.86,269.98,269.28,269.75,13244.0,269.86,269.98,269.28,269.75,13244.0
2023-11-27 09:55:00,269.78,270.27,269.52,270.25,22592.0,269.78,270.27,269.52,270.25,22592.0
2023-11-27 10:00:00,270.18,270.68,270.09,270.47,7750.0,270.18,270.68,270.09,270.47,7750.0
2023-11-27 10:05:00,270.49,270.99,270.36,270.95,5831.0,270.49,270.99,270.36,270.95,5831.0
2023-11-27 10:10:00,271.06,271.07,270.67,270.76,3594.0,271.06,271.07,270.67,270.76,3594.0
2023-11-27 10:15:00,270.65,271.3,270.65,271.3,3393.0,270.65,271.3,270.65,271.3,3393.0
2023-11-27 10:20:00,271.34,271.35,270.92,270.99,3151.0,271.34,271.35,270.92,270.99,3151.0
2023-11-27 10:25:00,271.08,271.92,271.07,271.76,2300.0,271.08,271.92,271.07,271.76,2300.0
2023-11-27 10:30:00,271.92,272.32,271.92,272.22,7619.0,271.92,272.32,271.92,272.22,7619.0
2023-11-27 10:35:00,272.24,272.24,271.98,272.2,2587.0,272.24,272.24,271.98,272.2,2587.0
2023-11-27 10:40:00,272.38,272.38,272.16,272.23,1593.0,272.38,272.38,272.16,272.23,1593.0
2023-11-27 10:45:00,272.09,272.66,272.04,272.65,3100.0,272.09,272.66,272.04,272.65,3100.0
2023-11-27 10:50:00,272.63,272.8,272.47,272.8,5107.0,272.63,272.8,272.47,272.8,5107.0
2023-11-27 10:55:00,272.87,272.98,272.78,272.84,3546.0,272.87,272.98,272.78,272.84,3546.0
2023-11-27 11:00:00,272.79,272.91,272.34,272.35,4674.0,272.79,272.91,272.34,272.35,4674.0
2023-11-27 11:05:00,272.21,272.38,272.1,272.38,800.0,272.21,272.38,272.1,272.38,800.0
2023-11-27 11:10:00,272.41,272.53,272.27,272.51,2400.0,272.41,272.53,272.27,272.51,2400.0
2023-11-27 11:15:00,272.46,272.55,272.28,272.55,2100.0,272.46,272.55,272.28,272.55,2100.0
2023-11-27 11:20:00,272.71,272.71,272.46,272.46,2750.0,272.71,272.71,272.46,272.46,2750.0
2023-11-27 11:25:00,272.44,272.51,272.36,272.51,2206.0,272.44,272.51,272.36,272.51,2206.0
2023-11-27 11:30:00,272.47,272.62,272.43,272.54,2580.0,272.47,272.62,272.43,272.54,2580.0
2023-11-27 11:35:00,272.56,273.14,272.56,272.96,7421.0,272.56,273.14,272.56,272.96,7421.0
2023-11-27 11:40:00,273.01,273.27,272.76,272.97,2914.0,273.01,273.27,272.76,272.97,2914.0
2023-11-27 11:45:00,273.14,273.23,272.99,272.99,1400.0,273.14,273.23,272.99,272.99,1400.0
2023-11-27 11:50:00,273.06,273.6,273.06,273.46,2448.0,273.06,273.6,273.06,273.46,2448.0
2023-11-27 11:55:00,273.55,273.61,273.35,273.61,3305.0,273.55,273.61,273.35,273.61,3305.0
2023-11-27 12:00:00,273.52,273.7,273.49,273.67,1727.0,273.52,273.7,273.49,273.67,1727.0
2023-11-27 12:05:00,273.71,273.86,273.71,273.86,1200.0,273.71,273.86,273.71,273.86,1200.0
2023-11-27 12:10:00,273.86,273.88,273.6,273.6,3116.0,273.86,273.88,273.6,273.6,3116.0
2023-11-27 12:15:00,273.61,273.76,273.48,273.64,1889.0,273.61,273.76,273.48,273.64,1889.0
2023-11-27 12:20:00,273.7,273.7,273.49,273.55,966.0,273.7,273.7,273.49,273.55,966.0
2023-11-27 12:25:00,273.56,273.66,273.54,273.55,1541.0,273.56,273.66,273.54,273.55,1541.0
2023-11-27 12:30:00,273.63,273.71,273.54,273.58,3608.0,273.63,273.71,273.54,273.58,3608.0
2023-11-27 12:35:00,273.49,273.66,273.49,273.61,1010.0,273.49,273.66,273.49,273.61,1010.0
2023-11-27 12:40:00,273.63,273.7,273.63,273.69,903.0,273.63,273.7,273.63,273.69,903.0
2023-11-27 12:45:00,273.6,273.71,273.56,273.63,2100.0,273.6,273.71,273.56,273.63,2100.0
2023-11-27 12:50:00,273.63,273.81,273.59,273.72,1300.0,273.63,273.81,273.59,273.72,1300.0
2023-11-27 12:55:00,273.85,273.88,273.5,273.5,5200.0,273.85,273.88,273.5,273.5,5200.0
2023-11-27 13:00:00,273.36,273.36,273.01,273.34,8378.0,273.36,273.36,273.01,273.34,8378.0
2023-11-27 13:05:00,273.58,273.58,273.22,273.31,1000.0,273.58,273.58,273.22,273.31,1000.0
2023-11-27 13:10:00,273.17,273.41,273.17,273.31,1896.0,273.17,273.41,273.17,273.31,1896.0
2023-11-27 13:15:00,273.37,273.37,273.0,273.03,1525.0,273.37,273.37,273.0,273.03,1525.0
2023-11-27 13:20:00,272.94,272.94,272.57,272.64,6832.0,272.94,272.94,272.57,272.64,6832.0
2023-11-27 13:25:00,272.62,272.62,272.52,272.56,700.0,272.62,272.62,272.52,272.56,700.0
2023-11-27 13:30:00,272.62,272.68,272.49,272.65,1400.0,272.62,272.68,272.49,272.65,1400.0
2023-11-27 13:35:00,272.71,272.76,272.58,272.58,1504.0,272.71,272.76,272.58,272.58,1504.0
2023-11-27 13:40:00,272.65,272.65,272.44,272.6,2075.0,272.65,272.65,272.44,272.6,2075.0
2023-11-27 13:45:00,272.47,272.82,272.47,272.65,1702.0,272.47,272.82,272.47,272.65,1702.0
2023-11-27 13:50:00,272.61,272.77,272.61,272.69,1633.0,272.61,272.77,272.61,272.69,1633.0
2023-11-27 13:55:00,272.69,272.73,272.6,272.6,1800.0,272.69,272.73,272.6,272.6,1800.0
2023-11-27 14:00:00,272.5,272.58,272.39,272.39,3990.0,272.5,272.58,272.39,272.39,3990.0
2023-11-27 14:05:00,272.41,272.62,272.36,272.62,2411.0,272.41,272.62,272.36,272.62,2411.0
2023-11-27 14:10:00,272.5,272.58,272.49,272.51,806.0,272.5,272.58,272.49,272.51,806.0
2023-11-27 14:15:00,272.49,272.49,272.27,272.27,2456.0,272.49,272.49,272.27,272.27,2456.0
2023-11-27 14:20:00,272.27,272.37,272.15,272.23,3953.0,272.27,272.37,272.15,272.23,3953.0
2023-11-27 14:25:00,272.19,272.38,272.18,272.29,4019.0,272.19,272.38,272.18,272.29,4019.0
2023-11-27 14:30:00,272.3,272.31,272.14,272.31,2948.0,272.3,272.31,272.14,272.31,2948.0
2023-11-27 14:35:00,272.2,272.3,271.91,271.98,3000.0,272.2,272.3,271.91,271.98,3000.0
2023-11-27 14:40:00,271.87,271.87,271.34,271.38,3300.0,271.87,271.87,271.34,271.38,3300.0
2023-11-27 14:45:00,271.38,271.79,271.38,271.79,5816.0,271.38,271.79,271.38,271.79,5816.0
2023-11-27 14:50:00,271.76,271.97,271.68,271.97,1800.0,271.76,271.97,271.68,271.97,1800.0
2023-11-27 14:55:00,271.92,272.15,271.79,272.15,1385.0,271.92,272.15,271.79,272.15,1385.0
2023-11-27 15:00:00,272.02,272.19,272.02,272.15,3172.0,272.02,272.19,272.02,272.15,3172.0
2023-11-27 15:05:00,272.17,272.2,272.02,272.08,3645.0,272.17,272.2,272.02,272.08,3645.0
2023-11-27 15:10:00,272.03,272.12,271.96,271.96,1479.0,272.03,272.12,271.96,271.96,1479.0
2023-11-27 15:15:00,271.95,272.07,271.95,272.04,2336.0,271.95,272.07,271.95,272.04,2336.0
2023-11-27 15:20:00,272.07,272.23,272.07,272.2,1847.0,272.07,272.23,272.07,272.2,1847.0
2023-11-27 15:25:00,272.15,272.33,272.15,272.21,1746.0,272.15,272.33,272.15,272.21,1746.0
2023-11-27 15:30:00,272.19,272.23,272.09,272.16,3199.0,272.19,272.23,272.09,272.16,3199.0
2023-11-27 15:35:00,272.16,272.4,272.13,272.4,6265.0,272.16,272.4,272.13,272.4,6265.0
2023-11-27 15:40:00,272.35,272.35,272.12,272.17,8069.0,272.35,272.35,272.12,272.17,8069.0
2023-11-27 15:45:00,272.12,272.14,271.67,271.81,7378.0,272.12,272.14,271.67,271.81,7378.0
2023-11-27 15:50:00,271.84,272.04,271.7,271.78,13792.0,271.84,272.04,271.7,271.78,13792.0
2023-11-27 15:55:00,271.68,271.77,271.46,271.58,28586.0,271.68,271.77,271.46,271.58,28586.0
2023-11-28 09:30:00,270.56,271.45,270.4,271.22,13103.0,270.56,271.45,270.4,271.22,13103.0
2023-11-28 09:35:00,271.46,271.9,270.9,271.78,14412.0,271.46,271.9,270.9,271.78,14412.0
2023-11-28 09:40:00,271.61,272.2,271.07,271.21,2946.0,271.61,272.2,271.07,271.21,2946.0
2023-11-28 09:45:00,271.14,271.57,270.99,271.19,3864.0,271.14,271.57,270.99,271.19,3864.0
2023-11-28 09:50:00,271.12,271.18,270.72,271.02,12759.0,271.12,271.18,270.72,271.02,12759.0
2023-11-28 09:55:00,271.08,271.4,270.82,271.26,3350.0,271.08,271.4,270.82,271.26,3350.0
2023-11-28 10:00:00,271.12,271.73,271.12,271.54,3015.0,271.12,271.73,271.12,271.54,3015.0
2023-11-28 10:05:00,271.72,271.8,271.25,271.47,4738.0,271.72,271.8,271.25,271.47,4738.0
2023-11-28 10:10:00,271.58,271.58,271.07,271.32,3424.0,271.58,271.58,271.07,271.32,3424.0
2023-11-28 10:15:00,271.35,271.52,271.2,271.52,5085.0,271.35,271.52,271.2,271.52,5085.0
2023-11-28 10:20:00,271.62,271.67,271.32,271.32,2105.0,271.62,271.67,271.32,271.32,2105.0
2023-11-28 10:25:00,271.4,271.78,271.4,271.43,5340.0,271.4,271.78,271.4,271.43,5340.0
2023-11-28 10:30:00,271.42,271.89,271.41,271.89,10809.0,271.42,271.89,271.41,271.89,10809.0
2023-11-28 10:35:00,271.71,271.8,271.57,271.8,2180.0,271.71,271.8,271.57,271.8,2180.0
2023-11-28 10:40:00,272.24,273.0,272.22,272.99,3372.0,272.24,273.0,272.22,272.99,3372.0
2023-11-28 10:45:00,272.81,272.81,271.91,271.91,2661.0,272.81,272.81,271.91,271.91,2661.0
2023-11-28 10:50:00,272.01,272.01,271.45,271.48,2191.0,272.01,272.01,271.45,271.48,2191.0
2023-11-28 10:55:00,271.37,271.39,270.96,271.12,9913.0,271.37,271.39,270.96,271.12,9913.0
2023-11-28 11:00:00,271.06,271.29,270.9,271.27,2400.0,271.06,271.29,270.9,271.27,2400.0
2023-11-28 11:05:00,271.2,271.39,270.91,270.91,1400.0,271.2,271.39,270.91,270.91,1400.0
2023-11-28 11:10:00,270.8,270.97,270.75,270.89,1851.0,270.8,270.97,270.75,270.89,1851.0
2023-11-28 11:15:00,270.97,271.23,270.87,271.03,2323.0,270.97,271.23,270.87,271.03,2323.0
2023-11-28 11:20:00,271.01,271.25,270.95,271.24,4539.0,271.01,271.25,270.95,271.24,4539.0
2023-11-28 11:25:00,271.25,271.34,271.16,271.18,2000.0,271.25,271.34,271.16,271.18,2000.0
2023-11-28 11:30:00,271.34,271.68,271.34,271.68,1800.0,271.34,271.68,271.34,271.68,1800.0
2023-11-28 11:35:00,271.62,271.8,271.57,271.65,2754.0,271.62,271.8,271.57,271.65,2754.0
2023-11-28 11:40:00,271.67,271.81,271.58,271.81,1610.0,271.67,271.81,271.58,271.81,1610.0
2023-11-28 11:45:00,271.7,271.73,271.58,271.58,1700.0,271.7,271.73,271.58,271.58,1700.0
2023-11-28 11:50:00,271.57,271.59,271.48,271.51,1000.0,271.57,271.59,271.48,271.51,1000.0
2023-11-28 11:55:00,271.53,271.66,271.53,271.66,7550.0,271.53,271.66,271.53,271.66,7550.0
2023-11-28 12:00:00,271.66,271.77,271.51,271.59,3041.0,271.66,271.77,271.51,271.59,3041.0
2023-11-28 12:05:00,271.52,271.59,271.28,271.28,3007.0,271.52,271.59,271.28,271.28,3007.0
2023-11-28 12:10:00,271.24,271.47,271.24,271.32,2606.0,271.24,271.47,271.24,271.32,2606.0
2023-11-28 12:15:00,271.4,271.81,271.32,271.55,2085.0,271.4,271.81,271.32,271.55,2085.0
2023-11-28 12:20:00,271.59,271.84,271.59,271.84,2180.0,271.59,271.84,271.59,271.84,2180.0
2023-11-28 12:25:00,271.83,271.83,271.56,271.56,1200.0,271.83,271.83,271.56,271.56,1200.0
2023-11-28 12:30:00,271.46,271.46,271.17,271.29,1719.0,271.46,271.46,271.17,271.29,1719.0
2023-11-28 12:35:00,271.2,271.38,271.12,271.12,1300.0,271.2,271.38,271.12,271.12,1300.0
2023-11-28 12:40:00,271.15,271.25,271.13,271.14,2886.0,271.15,271.25,271.13,271.14,2886.0
2023-11-28 12:45:00,271.14,271.25,271.14,271.15,1200.0,271.14,271.25,271.14,271.15,1200.0
2023-11-28 12:50:00,271.15,271.39,271.04,271.39,2570.0,271.15,271.39,271.04,271.39,2570.0
2023-11-28 12:55:00,271.28,271.28,271.09,271.18,1600.0,271.28,271.28,271.09,271.18,1600.0
2023-11-28 13:00:00,271.2,271.2,270.62,270.66,6569.0,271.2,271.2,270.62,270.66,6569.0
2023-11-28 13:05:00,270.91,270.98,270.78,270.8,3900.0,270.91,270.98,270.78,270.8,3900.0
2023-11-28 13:10:00,270.78,270.78,270.32,270.47,3625.0,270.78,270.78,270.32,270.47,3625.0
2023-11-28 13:15:00,270.39,270.51,270.29,270.32,4041.0,270.39,270.51,270.29,270.32,4041.0
2023-11-28 13:20:00,270.48,270.57,270.37,270.37,1200.0,270.48,270.57,270.37,270.37,1200.0
2023-11-28 13:25:00,270.29,270.78,270.28,270.78,2666.0,270.29,270.78,270.28,270.78,2666.0
2023-11-28 13:30:00,270.84,271.06,270.83,270.98,1514.0,270.84,271.06,270.83,270.98,1514.0
2023-11-28 13:35:00,271.01,271.09,271.01,271.07,1000.0,271.01,271.09,271.01,271.07,1000.0
2023-11-28 13:40:00,271.07,271.16,270.9,270.92,2561.0,271.07,271.16,270.9,270.92,2561.0
2023-11-28 13:45:00,270.93,271.09,270.89,271.01,2139.0,270.93,271.09,270.89,271.01,2139.0
2023-11-28 13:50:00,271.0,271.11,271.0,271.04,500.0,271.0,271.11,271.0,271.04,500.0
2023-11-28 13:55:00,270.98,271.17,270.89,270.89,1700.0,270.98,271.17,270.89,270.89,1700.0
2023-11-28 14:00:00,270.9,271.05,270.9,270.92,1600.0,270.9,271.05,270.9,270.92,1600.0
2023-11-28 14:05:00,270.97,271.05,270.82,270.86,1721.0,270.97,271.05,270.82,270.86,1721.0
2023-11-28 14:10:00,270.96,271.05,270.77,270.77,800.0,270.96,271.05,270.77,270.77,800.0
2023-11-28 14:15:00,270.58,270.84,270.58,270.74,2252.0,270.58,270.84,270.58,270.74,2252.0
2023-11-28 14:20:00,270.84,270.99,270.67,270.84,1972.0,270.84,270.99,270.67,270.84,1972.0
2023-11-28 14:25:00,270.78,271.01,270.78,270.9,1260.0,270.78,271.01,270.78,270.9,1260.0
2023-11-28 14:30:00,270.82,270.82,270.67,270.76,1531.0,270.82,270.82,270.67,270.76,1531.0
2023-11-28 14:35:00,270.84,271.03,270.81,270.99,10716.0,270.84,271.03,270.81,270.99,10716.0
2023-11-28 14:40:00,270.99,271.16,270.93,271.16,3235.0,270.99,271.16,270.93,271.16,3235.0
2023-11-28 14:45:00,271.19,271.19,270.93,270.97,4607.0,271.19,271.19,270.93,270.97,4607.0
2023-11-28 14:50:00,271.04,271.2,270.96,271.15,8251.0,271.04,271.2,270.96,271.15,8251.0
2023-11-28 14:55:00,271.1,271.12,270.96,271.0,4787.0,271.1,271.12,270.96,271.0,4787.0
2023-11-28 15:00:00,271.06,271.12,271.01,271.06,3372.0,271.06,271.12,271.01,271.06,3372.0
2023-11-28 15:05:00,271.08,271.15,271.0,271.08,3770.0,271.08,271.15,271.0,271.08,3770.0
2023-11-28 15:10:00,271.13,271.2,270.86,271.01,5842.0,271.13,271.2,270.86,271.01,5842.0
2023-11-28 15:15:00,270.98,271.04,270.87,270.88,2720.0,270.98,271.04,270.87,270.88,2720.0
2023-11-28 15:20:00,270.87,270.87,270.51,270.82,3942.0,270.87,270.87,270.51,270.82,3942.0
2023-11-28 15:25:00,270.75,270.81,270.59,270.69,2016.0,270.75,270.81,270.59,270.69,2016.0
2023-11-28 15:30:00,270.69,270.98,270.69,270.91,2475.0,270.69,270.98,270.69,270.91,2475.0
2023-11-28 15:35:00,270.89,270.92,270.65,270.78,4148.0,270.89,270.92,270.65,270.78,4148.0
2023-11-28 15:40:00,270.79,270.93,270.78,270.89,4857.0,270.79,270.93,270.78,270.89,4857.0
2023-11-28 15:45:00,270.87,270.95,270.78,270.93,11548.0,270.87,270.95,270.78,270.93,11548.0
2023-11-28 15:50:00,270.94,271.11,270.74,271.03,28358.0,270.94,271.11,270.74,271.03,28358.0
2023-11-28 15:55:00,271.03,271.03,270.7,270.74,81457.0,271.03,271.03,270.7,270.74,81457.0
2023-11-29 09:30:00,273.39,275.67,273.39,275.26,38068.0,273.39,275.67,273.39,275.26,38068.0
2023-11-29 09:35:00,275.36,276.66,275.12,276.12,14115.0,275.36,276.66,275.12,276.12,14115.0
2023-11-29 09:40:00,276.26,276.4,275.84,276.05,7768.0,276.26,276.4,275.84,276.05,7768.0
2023-11-29 09:45:00,276.11,276.74,276.1,276.53,5424.0,276.11,276.74,276.1,276.53,5424.0
2023-11-29 09:50:00,276.49,276.49,275.84,275.88,5471.0,276.49,276.49,275.84,275.88,5471.0
2023-11-29 09:55:00,276.04,276.47,275.8,275.8,3450.0,276.04,276.47,275.8,275.8,3450.0
2023-11-29 10:00:00,276.24,277.17,276.19,276.19,6575.0,276.24,277.17,276.19,276.19,6575.0
2023-11-29 10:05:00,276.27,276.27,275.53,275.79,4720.0,276.27,276.27,275.53,275.79,4720.0
2023-11-29 10:10:00,275.83,276.28,275.7,276.27,2698.0,275.83,276.28,275.7,276.27,2698.0
2023-11-29 10:15:00,276.23,276.35,275.81,276.34,13340.0,276.23,276.35,275.81,276.34,13340.0
2023-11-29 10:20:00,276.12,276.46,275.94,276.25,6007.0,276.12,276.46,275.94,276.25,6007.0
2023-11-29 10:25:00,276.26,276.77,276.17,276.71,3437.0,276.26,276.77,276.17,276.71,3437.0
2023-11-29 10:30:00,276.67,276.7,276.49,276.57,1886.0,276.67,276.7,276.49,276.57,1886.0
2023-11-29 10:35:00,276.51,276.78,275.92,276.06,3770.0,276.51,276.78,275.92,276.06,3770.0
2023-11-29 10:40:00,276.18,276.72,276.04,276.72,3616.0,276.18,276.72,276.04,276.72,3616.0
2023-11-29 10:45:00,276.6,276.85,276.41,276.85,3781.0,276.6,276.85,276.41,276.85,3781.0
2023-11-29 10:50:00,276.77,277.44,276.76,277.44,3229.0,276.77,277.44,276.76,277.44,3229.0
2023-11-29 10:55:00,277.32,277.52,277.13,277.13,3650.0,277.32,277.52,277.13,277.13,3650.0
2023-11-29 11:00:00,277.0,277.0,276.81,276.84,1625.0,277.0,277.0,276.81,276.84,1625.0
2023-11-29 11:05:00,276.78,276.85,276.59,276.61,2107.0,276.78,276.85,276.59,276.61,2107.0
2023-11-29 11:10:00,276.5,276.7,276.21,276.69,6605.0,276.5,276.7,276.21,276.69,6605.0
2023-11-29 11:15:00,276.66,276.78,276.05,276.42,4617.0,276.66,276.78,276.05,276.42,4617.0
2023-11-29 11:20:00,276.19,276.33,275.94,276.05,2618.0,276.19,276.33,275.94,276.05,2618.0
2023-11-29 11:25:00,276.37,276.37,276.05,276.23,1300.0,276.37,276.37,276.05,276.23,1300.0
2023-11-29 11:30:00,276.24,276.37,275.79,276.09,5708.0,276.24,276.37,275.79,276.09,5708.0
2023-11-29 11:35:00,276.16,276.27,276.12,276.23,2077.0,276.16,276.27,276.12,276.23,2077.0
2023-11-29 11:40:00,276.35,276.43,276.33,276.42,1515.0,276.35,276.43,276.33,276.42,1515.0
2023-11-29 11:45:00,276.38,276.72,276.37,276.53,2484.0,276.38,276.72,276.37,276.53,2484.0
2023-11-29 11:50:00,276.42,276.68,276.37,276.41,5424.0,276.42,276.68,276.37,276.41,5424.0
2023-11-29 11:55:00,276.73,276.82,276.58,276.77,3167.0,276.73,276.82,276.58,276.77,3167.0
2023-11-29 12:00:00,276.79,276.94,276.71,276.82,5720.0,276.79,276.94,276.71,276.82,5720.0
2023-11-29 12:05:00,276.85,277.0,276.79,276.98,2144.0,276.85,277.0,276.79,276.98,2144.0
2023-11-29 12:10:00,277.05,277.17,276.82,276.86,2978.0,277.05,277.17,276.82,276.86,2978.0
2023-11-29 12:15:00,276.87,277.07,276.86,276.99,2363.0,276.87,277.07,276.86,276.99,2363.0
2023-11-29 12:20:00,276.85,277.1,276.84,276.98,1320.0,276.85,277.1,276.84,276.98,1320.0
2023-11-29 12:25:00,276.98,277.41,276.97,277.41,2464.0,276.98,277.41,276.97,277.41,2464.0
2023-11-29 12:30:00,277.29,277.46,277.23,277.46,4118.0,277.29,277.46,277.23,277.46,4118.0
2023-11-29 12:35:00,277.44,277.45,277.15,277.29,2935.0,277.44,277.45,277.15,277.29,2935.0
2023-11-29 12:40:00,277.25,277.26,277.0,277.1,1565.0,277.25,277.26,277.0,277.1,1565.0
2023-11-29 12:45:00,277.18,277.22,277.08,277.21,1655.0,277.18,277.22,277.08,277.21,1655.0
2023-11-29 12:50:00,277.33,277.38,276.97,276.98,1100.0,277.33,277.38,276.97,276.98,1100.0
2023-11-29 12:55:00,276.95,277.01,276.83,276.91,2950.0,276.95,277.01,276.83,276.91,2950.0
2023-11-29 13:00:00,276.93,277.17,276.79,277.17,3744.0,276.93,277.17,276.79,277.17,3744.0
2023-11-29 13:05:00,277.04,277.04,276.5,276.65,1972.0,277.04,277.04,276.5,276.65,1972.0
2023-11-29 13:10:00,276.65,276.66,276.41,276.42,3396.0,276.65,276.66,276.41,276.42,3396.0
2023-11-29 13:15:00,276.5,276.6,276.12,276.12,5643.0,276.5,276.6,276.12,276.12,5643.0
2023-11-29 13:20:00,276.11,276.48,276.08,276.23,6287.0,276.11,276.48,276.08,276.23,6287.0
2023-11-29 13:25:00,276.18,276.58,276.18,276.58,1625.0,276.18,276.58,276.18,276.58,1625.0
2023-11-29 13:30:00,276.47,276.47,276.16,276.25,1500.0,276.47,276.47,276.16,276.25,1500.0
2023-11-29 13:35:00,276.25,276.33,276.1,276.19,4568.0,276.25,276.33,276.1,276.19,4568.0
2023-11-29 13:40:00,276.2,276.21,275.82,275.82,2450.0,276.2,276.21,275.82,275.82,2450.0
2023-11-29 13:45:00,275.88,275.95,275.75,275.86,3459.0,275.88,275.95,275.75,275.86,3459.0
2023-11-29 13:50:00,275.87,275.93,275.72,275.79,17627.0,275.87,275.93,275.72,275.79,17627.0
2023-11-29 13:55:00,275.65,275.65,275.32,275.41,3877.0,275.65,275.65,275.32,275.41,3877.0
2023-11-29 14:00:00,275.42,275.49,275.12,275.29,5590.0,275.42,275.49,275.12,275.29,5590.0
2023-11-29 14:05:00,275.31,275.46,275.18,275.33,3046.0,275.31,275.46,275.18,275.33,3046.0
2023-11-29 14:10:00,275.4,275.59,275.32,275.42,1250.0,275.4,275.59,275.32,275.42,1250.0
2023-11-29 14:15:00,275.4,275.54,275.19,275.19,4165.0,275.4,275.54,275.19,275.19,4165.0
2023-11-29 14:20:00,275.31,275.37,275.16,275.29,1784.0,275.31,275.37,275.16,275.29,1784.0
2023-11-29 14:25:00,275.31,275.6,275.22,275.6,3563.0,275.31,275.6,275.22,275.6,3563.0
2023-11-29 14:30:00,275.56,275.88,275.54,275.88,5070.0,275.56,275.88,275.54,275.88,5070.0
2023-11-29 14:35:00,275.81,275.81,275.29,275.44,10242.0,275.81,275.81,275.29,275.44,10242.0
2023-11-29 14:40:00,275.44,276.01,275.43,276.01,3865.0,275.44,276.01,275.43,276.01,3865.0
2023-11-29 14:45:00,276.05,276.07,275.56,275.56,4781.0,276.05,276.07,275.56,275.56,4781.0
2023-11-29 14:50:00,275.62,275.95,275.62,275.94,9905.0,275.62,275.95,275.62,275.94,9905.0
2023-11-29 14:55:00,275.86,276.1,275.83,275.96,19326.0,275.86,276.1,275.83,275.96,19326.0
2023-11-29 15:00:00,275.95,275.97,275.81,275.95,2782.0,275.95,275.97,275.81,275.95,2782.0
2023-11-29 15:05:00,276.01,276.17,275.96,276.17,2153.0,276.01,276.17,275.96,276.17,2153.0
2023-11-29 15:10:00,276.1,276.11,275.5,275.5,3770.0,276.1,276.11,275.5,275.5,3770.0
2023-11-29 15:15:00,275.63,275.68,275.32,275.51,7702.0,275.63,275.68,275.32,275.51,7702.0
2023-11-29 15:20:00,275.43,275.44,275.01,275.01,1721.0,275.43,275.44,275.01,275.01,1721.0
2023-11-29 15:25:00,275.1,275.11,274.74,274.97,4831.0,275.1,275.11,274.74,274.97,4831.0
2023-11-29 15:30:00,274.92,274.92,274.57,274.7,6121.0,274.92,274.92,274.57,274.7,6121.0
2023-11-29 15:35:00,274.7,274.7,274.5,274.57,6755.0,274.7,274.7,274.5,274.57,6755.0
2023-11-29 15:40:00,274.57,274.9,274.56,274.86,9697.0,274.57,274.9,274.56,274.86,9697.0
2023-11-29 15:45:00,274.86,275.19,274.85,275.19,11851.0,274.86,275.19,274.85,275.19,11851.0
2023-11-29 15:50:00,275.14,275.25,274.78,274.81,24618.0,275.14,275.25,274.78,274.81,24618.0
2023-11-29 15:55:00,274.88,275.31,274.86,275.26,44446.0,274.88,275.31,274.86,275.26,44446.0
2023-11-30 09:30:00,277.66,279.33,277.15,278.92,42941.0,277.66,279.33,277.15,278.92,42941.0
2023-11-30 09:35:00,278.43,279.06,277.58,277.7,9769.0,278.43,279.06,277.58,277.7,9769.0
2023-11-30 09:40:00,277.64,277.88,277.02,277.61,6097.0,277.64,277.88,277.02,277.61,6097.0
2023-11-30 09:45:00,277.41,277.41,275.71,276.06,8419.0,277.41,277.41,275.71,276.06,8419.0
2023-11-30 09:50:00,275.93,276.89,275.93,276.17,7266.0,275.93,276.89,275.93,276.17,7266.0
2023-11-30 09:55:00,276.23,276.23,275.5,275.66,5370.0,276.23,276.23,275.5,275.66,5370.0
2023-11-30 10:00:00,275.53,275.53,273.71,273.71,13192.0,275.53,275.53,273.71,273.71,13192.0
2023-11-30 10:05:00,273.92,274.05,273.6,273.6,5977.0,273.92,274.05,273.6,273.6,5977.0
2023-11-30 10:10:00,273.59,274.69,273.33,274.69,5006.0,273.59,274.69,273.33,274.69,5006.0
2023-11-30 10:15:00,274.54,274.97,274.4,274.97,5595.0,274.54,274.97,274.4,274.97,5595.0
2023-11-30 10:20:00,275.0,275.15,274.73,274.74,4226.0,275.0,275.15,274.73,274.74,4226.0
2023-11-30 10:25:00,274.64,274.64,273.67,273.67,3805.0,274.64,274.64,273.67,273.67,3805.0
2023-11-30 10:30:00,273.76,273.81,273.3,273.59,2736.0,273.76,273.81,273.3,273.59,2736.0
2023-11-30 10:35:00,273.55,273.55,271.85,271.93,4664.0,273.55,273.55,271.85,271.93,4664.0
2023-11-30 10:40:00,271.93,271.93,271.24,271.46,7481.0,271.93,271.93,271.24,271.46,7481.0
2023-11-30 10:45:00,271.59,271.59,270.38,270.54,5394.0,271.59,271.59,270.38,270.54,5394.0
2023-11-30 10:50:00,270.51,270.7,270.21,270.42,11541.0,270.51,270.7,270.21,270.42,11541.0
2023-11-30 10:55:00,270.63,271.55,270.63,271.55,4309.0,270.63,271.55,270.63,271.55,4309.0
2023-11-30 11:00:00,271.53,271.66,270.95,271.16,3953.0,271.53,271.66,270.95,271.16,3953.0
2023-11-30 11:05:00,270.98,270.98,269.58,269.76,6448.0,270.98,270.98,269.58,269.76,6448.0
2023-11-30 11:10:00,269.64,270.92,269.64,270.92,3906.0,269.64,270.92,269.64,270.92,3906.0
2023-11-30 11:15:00,271.02,271.54,270.99,271.23,4881.0,271.02,271.54,270.99,271.23,4881.0
2023-11-30 11:20:00,271.34,272.05,271.34,272.05,10093.0,271.34,272.05,271.34,272.05,10093.0
2023-11-30 11:25:00,271.98,272.06,271.68,271.98,4816.0,271.98,272.06,271.68,271.98,4816.0
2023-11-30 11:30:00,271.87,272.09,271.36,271.53,10142.0,271.87,272.09,271.36,271.53,10142.0
2023-11-30 11:35:00,271.57,271.72,271.3,271.51,4606.0,271.57,271.72,271.3,271.51,4606.0
2023-11-30 11:40:00,271.51,271.65,271.16,271.24,7526.0,271.51,271.65,271.16,271.24,7526.0
2023-11-30 11:45:00,271.23,271.23,270.82,271.06,3379.0,271.23,271.23,270.82,271.06,3379.0
2023-11-30 11:50:00,271.01,271.16,270.8,270.81,6674.0,271.01,271.16,270.8,270.81,6674.0
2023-11-30 11:55:00,270.82,270.83,270.33,270.33,4997.0,270.82,270.83,270.33,270.33,4997.0
2023-11-30 12:00:00,270.21,271.05,270.1,270.95,6046.0,270.21,271.05,270.1,270.95,6046.0
2023-11-30 12:05:00,271.08,271.08,270.44,270.48,4521.0,271.08,271.08,270.44,270.48,4521.0
2023-11-30 12:10:00,270.56,270.76,270.33,270.7,6146.0,270.56,270.76,270.33,270.7,6146.0
2023-11-30 12:15:00,270.83,270.93,270.47,270.86,4450.0,270.83,270.93,270.47,270.86,4450.0
2023-11-30 12:20:00,271.0,271.0,270.5,270.53,7222.0,271.0,271.0,270.5,270.53,7222.0
2023-11-30 12:25:00,270.51,270.68,270.43,270.6,3418.0,270.51,270.68,270.43,270.6,3418.0
2023-11-30 12:30:00,270.6,271.2,270.59,271.07,3055.0,270.6,271.2,270.59,271.07,3055.0
2023-11-30 12:35:00,271.09,271.17,271.05,271.08,1623.0,271.09,271.17,271.05,271.08,1623.0
2023-11-30 12:40:00,271.03,271.39,270.97,271.39,4485.0,271.03,271.39,270.97,271.39,4485.0
2023-11-30 12:45:00,271.29,271.53,271.23,271.23,2118.0,271.29,271.53,271.23,271.23,2118.0
2023-11-30 12:50:00,271.27,271.36,270.63,270.65,4864.0,271.27,271.36,270.63,270.65,4864.0
2023-11-30 12:55:00,270.55,270.83,270.31,270.83,5882.0,270.55,270.83,270.31,270.83,5882.0
2023-11-30 13:00:00,270.83,270.86,270.67,270.71,3496.0,270.83,270.86,270.67,270.71,3496.0
2023-11-30 13:05:00,270.67,270.72,270.47,270.47,2923.0,270.67,270.72,270.47,270.47,2923.0
2023-11-30 13:10:00,270.44,270.57,270.37,270.38,2355.0,270.44,270.57,270.37,270.38,2355.0
2023-11-30 13:15:00,270.43,271.2,270.41,270.95,30132.0,270.43,271.2,270.41,270.95,30132.0
2023-11-30 13:20:00,271.04,271.51,271.04,271.51,3426.0,271.04,271.51,271.04,271.51,3426.0
2023-11-30 13:25:00,271.4,271.55,271.26,271.4,7719.0,271.4,271.55,271.26,271.4,7719.0
2023-11-30 13:30:00,271.3,271.61,271.06,271.61,3029.0,271.3,271.61,271.06,271.61,3029.0
2023-11-30 13:35:00,271.63,271.63,271.51,271.59,1372.0,271.63,271.63,271.51,271.59,1372.0
2023-11-30 13:40:00,271.62,271.65,271.41,271.41,1881.0,271.62,271.65,271.41,271.41,1881.0
2023-11-30 13:45:00,271.27,271.4,271.21,271.26,2136.0,271.27,271.4,271.21,271.26,2136.0
2023-11-30 13:50:00,271.25,271.43,271.08,271.43,3900.0,271.25,271.43,271.08,271.43,3900.0
2023-11-30 13:55:00,271.52,271.6,271.41,271.47,3556.0,271.52,271.6,271.41,271.47,3556.0
2023-11-30 14:00:00,271.56,271.64,271.43,271.51,3512.0,271.56,271.64,271.43,271.51,3512.0
2023-11-30 14:05:00,271.59,272.12,271.58,272.12,2525.0,271.59,272.12,271.58,272.12,2525.0
2023-11-30 14:10:00,272.11,272.28,272.11,272.23,5156.0,272.11,272.28,272.11,272.23,5156.0
2023-11-30 14:15:00,272.13,272.14,271.69,271.69,2529.0,272.13,272.14,271.69,271.69,2529.0
2023-11-30 14:20:00,271.76,271.77,271.57,271.57,2122.0,271.76,271.77,271.57,271.57,2122.0
2023-11-30 14:25:00,271.58,271.6,271.3,271.31,3126.0,271.58,271.6,271.3,271.31,3126.0
2023-11-30 14:30:00,271.25,271.53,271.2,271.53,3433.0,271.25,271.53,271.2,271.53,3433.0
2023-11-30 14:35:00,271.51,271.58,271.32,271.44,4005.0,271.51,271.58,271.32,271.44,4005.0
2023-11-30 14:40:00,271.52,271.69,271.5,271.6,2567.0,271.52,271.69,271.5,271.6,2567.0
2023-11-30 14:45:00,271.59,271.93,271.59,271.91,3684.0,271.59,271.93,271.59,271.91,3684.0
2023-11-30 14:50:00,271.9,271.92,271.72,271.73,2350.0,271.9,271.92,271.72,271.73,2350.0
2023-11-30 14:55:00,271.73,271.87,271.72,271.79,2548.0,271.73,271.87,271.72,271.79,2548.0
2023-11-30 15:00:00,271.79,271.79,271.48,271.67,4294.0,271.79,271.79,271.48,271.67,4294.0
2023-11-30 15:05:00,271.51,271.6,271.19,271.24,2800.0,271.51,271.6,271.19,271.24,2800.0
2023-11-30 15:10:00,271.28,271.45,271.22,271.34,3667.0,271.28,271.45,271.22,271.34,3667.0
2023-11-30 15:15:00,271.34,271.43,271.24,271.29,4551.0,271.34,271.43,271.24,271.29,4551.0
2023-11-30 15:20:00,271.28,271.34,270.98,271.01,4859.0,271.28,271.34,270.98,271.01,4859.0
2023-11-30 15:25:00,271.04,271.14,270.58,270.99,8336.0,271.04,271.14,270.58,270.99,8336.0
2023-11-30 15:30:00,271.11,271.46,270.87,271.4,9546.0,271.11,271.46,270.87,271.4,9546.0
2023-11-30 15:35:00,271.45,271.47,271.18,271.33,8078.0,271.45,271.47,271.18,271.33,8078.0
2023-11-30 15:40:00,271.36,271.93,271.22,271.85,9827.0,271.36,271.93,271.22,271.85,9827.0
2023-11-30 15:45:00,271.85,272.17,271.72,271.72,11755.0,271.85,272.17,271.72,271.72,11755.0
2023-11-30 15:50:00,271.56,272.52,271.14,272.31,34031.0,271.56,272.52,271.14,272.31,34031.0
2023-11-30 15:55:00,272.38,273.36,272.37,273.25,72275.0,272.38,273.36,272.37,273.25,72275.0
2023-12-01 09:30:00,272.85,273.4,270.22,270.38,41357.0,272.85,273.4,270.22,270.38,41357.0
2023-12-01 09:35:00,270.25,271.12,269.5,271.02,14453.0,270.25,271.12,269.5,271.02,14453.0
2023-12-01 09:40:00,271.16,271.18,270.11,270.44,5157.0,271.16,271.18,270.11,270.44,5157.0
2023-12-01 09:45:00,270.32,271.03,270.32,270.65,7118.0,270.32,271.03,270.32,270.65,7118.0
2023-12-01 09:50:00,270.51,271.07,269.93,270.64,10656.0,270.51,271.07,269.93,270.64,10656.0
2023-12-01 09:55:00,270.43,270.43,269.09,269.23,6337.0,270.43,270.43,269.09,269.23,6337.0
2023-12-01 10:00:00,269.1,270.05,268.83,269.85,13932.0,269.1,270.05,268.83,269.85,13932.0
2023-12-01 10:05:00,269.8,270.24,269.3,269.36,24923.0,269.8,270.24,269.3,269.36,24923.0
2023-12-01 10:10:00,269.21,270.07,269.01,269.26,5957.0,269.21,270.07,269.01,269.26,5957.0
2023-12-01 10:15:00,269.42,269.42,268.83,269.28,7035.0,269.42,269.42,268.83,269.28,7035.0
2023-12-01 10:20:00,269.34,269.39,268.73,269.12,12802.0,269.34,269.39,268.73,269.12,12802.0
2023-12-01 10:25:00,269.04,269.04,268.4,268.64,21159.0,269.04,269.04,268.4,268.64,21159.0
2023-12-01 10:30:00,268.55,269.41,268.38,269.25,15566.0,268.55,269.41,268.38,269.25,15566.0
2023-12-01 10:35:00,269.25,269.73,269.25,269.63,6392.0,269.25,269.73,269.25,269.63,6392.0
2023-12-01 10:40:00,269.67,270.02,269.43,270.02,6625.0,269.67,270.02,269.43,270.02,6625.0
2023-12-01 10:45:00,269.91,270.54,269.82,270.46,8610.0,269.91,270.54,269.82,270.46,8610.0
2023-12-01 10:50:00,270.46,271.18,270.33,271.18,4870.0,270.46,271.18,270.33,271.18,4870.0
2023-12-01 10:55:00,271.13,271.48,271.09,271.4,6867.0,271.13,271.48,271.09,271.4,6867.0
2023-12-01 11:00:00,271.29,272.09,270.65,271.74,11819.0,271.29,272.09,270.65,271.74,11819.0
2023-12-01 11:05:00,271.81,271.97,271.02,271.32,10795.0,271.81,271.97,271.02,271.32,10795.0
2023-12-01 11:10:00,271.48,271.99,271.32,271.61,5951.0,271.48,271.99,271.32,271.61,5951.0
2023-12-01 11:15:00,271.59,271.8,271.04,271.09,10820.0,271.59,271.8,271.04,271.09,10820.0
2023-12-01 11:20:00,270.99,271.1,270.17,270.66,6703.0,270.99,271.1,270.17,270.66,6703.0
2023-12-01 11:25:00,270.66,270.91,270.59,270.83,3796.0,270.66,270.91,270.59,270.83,3796.0
2023-12-01 11:30:00,270.8,271.17,270.41,271.17,5140.0,270.8,271.17,270.41,271.17,5140.0
2023-12-01 11:35:00,271.05,271.05,270.54,270.87,5853.0,271.05,271.05,270.54,270.87,5853.0
2023-12-01 11:40:00,270.69,272.12,270.6,272.11,5662.0,270.69,272.12,270.6,272.11,5662.0
2023-12-01 11:45:00,271.97,272.01,271.29,271.38,2992.0,271.97,272.01,271.29,271.38,2992.0
2023-12-01 11:50:00,271.31,271.95,271.19,271.49,8590.0,271.31,271.95,271.19,271.49,8590.0
2023-12-01 11:55:00,271.5,271.54,271.29,271.29,2300.0,271.5,271.54,271.29,271.29,2300.0
2023-12-01 12:00:00,271.3,271.38,271.07,271.12,6244.0,271.3,271.38,271.07,271.12,6244.0
2023-12-01 12:05:00,271.07,271.21,270.77,270.82,6226.0,271.07,271.21,270.77,270.82,6226.0
2023-12-01 12:10:00,270.75,271.1,270.56,271.07,6600.0,270.75,271.1,270.56,271.07,6600.0
2023-12-01 12:15:00,271.19,271.59,270.91,271.16,14770.0,271.19,271.59,270.91,271.16,14770.0
2023-12-01 12:20:00,271.08,271.77,271.06,271.73,3942.0,271.08,271.77,271.06,271.73,3942.0
2023-12-01 12:25:00,271.69,272.24,271.59,272.17,5548.0,271.69,272.24,271.59,272.17,5548.0
2023-12-01 12:30:00,272.23,272.23,271.87,271.87,4431.0,272.23,272.23,271.87,271.87,4431.0
2023-12-01 12:35:00,271.86,271.91,271.56,271.58,9135.0,271.86,271.91,271.56,271.58,9135.0
2023-12-01 12:40:00,271.55,271.76,271.46,271.65,3347.0,271.55,271.76,271.46,271.65,3347.0
2023-12-01 12:45:00,271.53,271.65,271.37,271.65,9533.0,271.53,271.65,271.37,271.65,9533.0
2023-12-01 12:50:00,271.61,271.64,271.5,271.5,5275.0,271.61,271.64,271.5,271.5,5275.0
2023-12-01 12:55:00,271.61,271.68,271.37,271.37,10557.0,271.61,271.68,271.37,271.37,10557.0
2023-12-01 13:00:00,271.39,271.45,271.12,271.12,6285.0,271.39,271.45,271.12,271.12,6285.0
2023-12-01 13:05:00,271.12,271.33,270.97,271.25,9619.0,271.12,271.33,270.97,271.25,9619.0
2023-12-01 13:10:00,271.26,271.28,270.87,271.04,6953.0,271.26,271.28,270.87,271.04,6953.0
2023-12-01 13:15:00,271.11,271.2,270.99,271.09,4661.0,271.11,271.2,270.99,271.09,4661.0
2023-12-01 13:20:00,271.18,271.26,271.03,271.22,6728.0,271.18,271.26,271.03,271.22,6728.0
2023-12-01 13:25:00,271.33,271.33,271.04,271.08,3752.0,271.33,271.33,271.04,271.08,3752.0
2023-12-01 13:30:00,271.08,271.12,270.89,270.91,3900.0,271.08,271.12,270.89,270.91,3900.0
2023-12-01 13:35:00,270.99,271.14,270.81,270.89,7633.0,270.99,271.14,270.81,270.89,7633.0
2023-12-01 13:40:00,270.93,270.93,270.64,270.71,6409.0,270.93,270.93,270.64,270.71,6409.0
2023-12-01 13:45:00,270.71,270.91,270.62,270.76,5800.0,270.71,270.91,270.62,270.76,5800.0
2023-12-01 13:50:00,270.83,270.85,270.54,270.54,5959.0,270.83,270.85,270.54,270.54,5959.0
2023-12-01 13:55:00,270.54,270.6,270.19,270.24,4615.0,270.54,270.6,270.19,270.24,4615.0
2023-12-01 14:00:00,270.21,270.51,270.06,270.42,9166.0,270.21,270.51,270.06,270.42,9166.0
2023-12-01 14:05:00,270.34,270.34,270.12,270.15,3256.0,270.34,270.34,270.12,270.15,3256.0
2023-12-01 14:10:00,270.13,270.54,270.09,270.45,4116.0,270.13,270.54,270.09,270.45,4116.0
2023-12-01 14:15:00,270.35,270.38,270.25,270.32,6147.0,270.35,270.38,270.25,270.32,6147.0
2023-12-01 14:20:00,270.26,270.58,270.22,270.51,4939.0,270.26,270.58,270.22,270.51,4939.0
2023-12-01 14:25:00,270.54,270.76,270.53,270.65,4800.0,270.54,270.76,270.53,270.65,4800.0
2023-12-01 14:30:00,270.65,270.86,270.57,270.84,8267.0,270.65,270.86,270.57,270.84,8267.0
2023-12-01 14:35:00,270.78,270.86,270.54,270.62,13128.0,270.78,270.86,270.54,270.62,13128.0
2023-12-01 14:40:00,270.59,270.74,270.29,270.73,6872.0,270.59,270.74,270.29,270.73,6872.0
2023-12-01 14:45:00,270.68,270.78,270.54,270.67,2646.0,270.68,270.78,270.54,270.67,2646.0
2023-12-01 14:50:00,270.58,270.65,270.46,270.51,4289.0,270.58,270.65,270.46,270.51,4289.0
2023-12-01 14:55:00,270.49,270.91,270.49,270.91,5263.0,270.49,270.91,270.49,270.91,5263.0
2023-12-01 15:00:00,270.93,271.02,270.78,271.02,2100.0,270.93,271.02,270.78,271.02,2100.0
2023-12-01 15:05:00,271.06,271.15,270.52,270.82,6259.0,271.06,271.15,270.52,270.82,6259.0
2023-12-01 15:10:00,270.81,270.98,270.71,270.71,4431.0,270.81,270.98,270.71,270.71,4431.0
2023-12-01 15:15:00,270.66,270.73,270.48,270.63,6601.0,270.66,270.73,270.48,270.63,6601.0
2023-12-01 15:20:00,270.56,270.66,270.28,270.4,7488.0,270.56,270.66,270.28,270.4,7488.0
2023-12-01 15:25:00,270.49,270.59,270.4,270.59,5753.0,270.49,270.59,270.4,270.59,5753.0
2023-12-01 15:30:00,270.6,270.72,270.45,270.51,11518.0,270.6,270.72,270.45,270.51,11518.0
2023-12-01 15:35:00,270.52,270.54,269.82,269.93,13642.0,270.52,270.54,269.82,269.93,13642.0
2023-12-01 15:40:00,269.93,270.19,269.85,270.08,9881.0,269.93,270.19,269.85,270.08,9881.0
2023-12-01 15:45:00,270.07,270.4,270.07,270.34,10221.0,270.07,270.4,270.07,270.34,10221.0
2023-12-01 15:50:00,270.29,270.52,269.77,269.98,22905.0,270.29,270.52,269.77,269.98,22905.0
2023-12-01 15:55:00,270.09,270.67,270.02,270.34,79830.0,270.09,270.67,270.02,270.34,79830.0
2023-12-04 09:30:00,267.56,268.08,265.13,265.62,33405.0,267.56,268.08,265.13,265.62,33405.0
2023-12-04 09:35:00,265.63,265.64,264.31,264.81,30976.0,265.63,265.64,264.31,264.81,30976.0
2023-12-04 09:40:00,264.81,264.9,263.85,264.22,11909.0,264.81,264.9,263.85,264.22,11909.0
2023-12-04 09:45:00,264.15,264.5,262.26,262.35,17483.0,264.15,264.5,262.26,262.35,17483.0
2023-12-04 09:50:00,262.34,263.01,261.91,262.0,16015.0,262.34,263.01,261.91,262.0,16015.0
2023-12-04 09:55:00,262.01,262.23,261.15,262.22,19172.0,262.01,262.23,261.15,262.22,19172.0
2023-12-04 10:00:00,262.02,263.33,261.66,263.22,21752.0,262.02,263.33,261.66,263.22,21752.0
2023-12-04 10:05:00,263.46,263.77,263.21,263.24,15094.0,263.46,263.77,263.21,263.24,15094.0
2023-12-04 10:10:00,263.24,263.59,262.8,262.81,9172.0,263.24,263.59,262.8,262.81,9172.0
2023-12-04 10:15:00,262.75,262.87,261.76,261.83,15882.0,262.75,262.87,261.76,261.83,15882.0
2023-12-04 10:20:00,261.88,262.05,260.83,260.85,14994.0,261.88,262.05,260.83,260.85,14994.0
2023-12-04 10:25:00,260.87,261.05,260.43,260.92,21646.0,260.87,261.05,260.43,260.92,21646.0
2023-12-04 10:30:00,260.91,260.91,259.75,259.79,10596.0,260.91,260.91,259.75,259.79,10596.0
2023-12-04 10:35:00,259.79,260.15,259.37,259.47,20307.0,259.79,260.15,259.37,259.47,20307.0
2023-12-04 10:40:00,259.47,259.73,258.88,259.03,12477.0,259.47,259.73,258.88,259.03,12477.0
2023-12-04 10:45:00,259.05,259.41,258.85,259.24,12179.0,259.05,259.41,258.85,259.24,12179.0
2023-12-04 10:50:00,259.15,259.15,258.03,258.2,25975.0,259.15,259.15,258.03,258.2,25975.0
2023-12-04 10:55:00,258.2,259.26,258.1,259.19,15250.0,258.2,259.26,258.1,259.19,15250.0
2023-12-04 11:00:00,259.13,259.54,259.13,259.37,7625.0,259.13,259.54,259.13,259.37,7625.0
2023-12-04 11:05:00,259.49,259.67,259.33,259.36,6567.0,259.49,259.67,259.33,259.36,6567.0
2023-12-04 11:10:00,259.35,259.46,258.7,259.02,7710.0,259.35,259.46,258.7,259.02,7710.0
2023-12-04 11:15:00,259.09,259.2,258.78,258.83,5796.0,259.09,259.2,258.78,258.83,5796.0
2023-12-04 11:20:00,258.91,259.25,258.61,259.25,6201.0,258.91,259.25,258.61,259.25,6201.0
2023-12-04 11:25:00,259.03,259.62,259.0,259.6,4137.0,259.03,259.62,259.0,259.6,4137.0
2023-12-04 11:30:00,259.54,259.83,259.5,259.79,6561.0,259.54,259.83,259.5,259.79,6561.0
2023-12-04 11:35:00,259.78,259.78,259.65,259.7,2048.0,259.78,259.78,259.65,259.7,2048.0
2023-12-04 11:40:00,259.71,260.02,259.65,260.02,5628.0,259.71,260.02,259.65,260.02,5628.0
2023-12-04 11:45:00,260.08,260.43,260.04,260.06,5563.0,260.08,260.43,260.04,260.06,5563.0
2023-12-04 11:50:00,260.15,260.34,260.02,260.34,6564.0,260.15,260.34,260.02,260.34,6564.0
2023-12-04 11:55:00,260.53,260.99,260.46,260.9,5063.0,260.53,260.99,260.46,260.9,5063.0
2023-12-04 12:00:00,260.92,261.08,260.53,260.65,7383.0,260.92,261.08,260.53,260.65,7383.0
2023-12-04 12:05:00,260.55,260.8,260.29,260.29,2539.0,260.55,260.8,260.29,260.29,2539.0
2023-12-04 12:10:00,260.23,260.57,260.16,260.33,3999.0,260.23,260.57,260.16,260.33,3999.0
2023-12-04 12:15:00,260.4,260.61,260.36,260.49,5719.0,260.4,260.61,260.36,260.49,5719.0
2023-12-04 12:20:00,260.56,260.9,260.49,260.9,7101.0,260.56,260.9,260.49,260.9,7101.0
2023-12-04 12:25:00,260.86,261.59,260.82,261.39,8405.0,260.86,261.59,260.82,261.39,8405.0
2023-12-04 12:30:00,261.38,261.58,261.23,261.39,8015.0,261.38,261.58,261.23,261.39,8015.0
2023-12-04 12:35:00,261.43,261.65,261.36,261.58,5050.0,261.43,261.65,261.36,261.58,5050.0
2023-12-04 12:40:00,261.64,261.91,261.58,261.87,4104.0,261.64,261.91,261.58,261.87,4104.0
2023-12-04 12:45:00,261.84,262.01,261.77,261.95,4831.0,261.84,262.01,261.77,261.95,4831.0
2023-12-04 12:50:00,261.9,262.15,261.82,261.99,4295.0,261.9,262.15,261.82,261.99,4295.0
2023-12-04 12:55:00,262.06,262.34,261.77,262.34,2769.0,262.06,262.34,261.77,262.34,2769.0
2023-12-04 13:00:00,262.25,262.25,261.94,261.94,4430.0,262.25,262.25,261.94,261.94,4430.0
2023-12-04 13:05:00,262.03,262.22,261.98,262.03,3442.0,262.03,262.22,261.98,262.03,3442.0
2023-12-04 13:10:00,262.12,262.21,262.01,262.05,4053.0,262.12,262.21,262.01,262.05,4053.0
2023-12-04 13:15:00,261.99,262.17,261.94,262.06,3900.0,261.99,262.17,261.94,262.06,3900.0
2023-12-04 13:20:00,261.91,262.02,261.71,261.71,3500.0,261.91,262.02,261.71,261.71,3500.0
2023-12-04 13:25:00,261.5,261.84,261.44,261.79,2617.0,261.5,261.84,261.44,261.79,2617.0
2023-12-04 13:30:00,261.74,261.77,261.49,261.59,4310.0,261.74,261.77,261.49,261.59,4310.0
2023-12-04 13:35:00,261.61,261.93,261.58,261.86,2540.0,261.61,261.93,261.58,261.86,2540.0
2023-12-04 13:40:00,261.81,261.86,261.67,261.77,3400.0,261.81,261.86,261.67,261.77,3400.0
2023-12-04 13:45:00,261.74,261.76,261.54,261.66,2783.0,261.74,261.76,261.54,261.66,2783.0
2023-12-04 13:50:00,261.54,261.66,261.54,261.58,2531.0,261.54,261.66,261.54,261.58,2531.0
2023-12-04 13:55:00,261.58,261.58,261.44,261.51,4859.0,261.58,261.58,261.44,261.51,4859.0
2023-12-04 14:00:00,261.42,261.45,260.8,260.89,3309.0,261.42,261.45,260.8,260.89,3309.0
2023-12-04 14:05:00,261.0,261.24,260.89,261.21,5980.0,261.0,261.24,260.89,261.21,5980.0
2023-12-04 14:10:00,261.21,261.92,261.19,261.92,1500.0,261.21,261.92,261.19,261.92,1500.0
2023-12-04 14:15:00,262.0,262.31,262.0,262.26,5231.0,262.0,262.31,262.0,262.26,5231.0
2023-12-04 14:20:00,262.26,262.39,262.24,262.25,3128.0,262.26,262.39,262.24,262.25,3128.0
2023-12-04 14:25:00,262.32,262.4,262.09,262.16,8146.0,262.32,262.4,262.09,262.16,8146.0
2023-12-04 14:30:00,262.17,262.4,261.97,262.06,3427.0,262.17,262.4,261.97,262.06,3427.0
2023-12-04 14:35:00,262.12,262.23,262.07,262.07,5698.0,262.12,262.23,262.07,262.07,5698.0
2023-12-04 14:40:00,262.13,262.24,262.06,262.16,2549.0,262.13,262.24,262.06,262.16,2549.0
2023-12-04 14:45:00,262.07,262.08,261.76,261.94,6645.0,262.07,262.08,261.76,261.94,6645.0
2023-12-04 14:50:00,262.03,262.03,261.83,261.9,8314.0,262.03,262.03,261.83,261.9,8314.0
2023-12-04 14:55:00,261.89,262.0,261.76,261.77,3742.0,261.89,262.0,261.76,261.77,3742.0
2023-12-04 15:00:00,261.69,261.86,261.41,261.49,3628.0,261.69,261.86,261.41,261.49,3628.0
2023-12-04 15:05:00,261.4,261.69,261.4,261.63,7501.0,261.4,261.69,261.4,261.63,7501.0
2023-12-04 15:10:00,261.61,261.72,261.51,261.55,5981.0,261.61,261.72,261.51,261.55,5981.0
2023-12-04 15:15:00,261.56,261.73,261.56,261.68,7706.0,261.56,261.73,261.56,261.68,7706.0
2023-12-04 15:20:00,261.71,261.85,261.6,261.76,6952.0,261.71,261.85,261.6,261.76,6952.0
2023-12-04 15:25:00,261.91,262.65,261.91,262.6,5018.0,261.91,262.65,261.91,262.6,5018.0
2023-12-04 15:30:00,262.61,263.06,262.38,263.06,19916.0,262.61,263.06,262.38,263.06,19916.0
2023-12-04 15:35:00,263.14,263.32,262.95,263.06,5924.0,263.14,263.32,262.95,263.06,5924.0
2023-12-04 15:40:00,263.0,263.23,262.79,263.16,9062.0,263.0,263.23,262.79,263.16,9062.0
2023-12-04 15:45:00,263.11,263.21,262.63,262.69,21387.0,263.11,263.21,262.63,262.69,21387.0
2023-12-04 15:50:00,262.93,263.57,262.69,263.49,39490.0,262.93,263.57,262.69,263.49,39490.0
2023-12-04 15:55:00,263.48,263.54,263.16,263.48,91724.0,263.48,263.54,263.16,263.48,91724.0
2023-12-05 09:30:00,260.72,261.19,257.65,257.89,33450.0,260.72,261.19,257.65,257.89,33450.0
2023-12-05 09:35:00,257.9,260.26,257.54,258.46,13696.0,257.9,260.26,257.54,258.46,13696.0
2023-12-05 09:40:00,258.41,260.24,258.35,259.88,8632.0,258.41,260.24,258.35,259.88,8632.0
2023-12-05 09:45:00,259.98,261.25,259.9,261.25,10968.0,259.98,261.25,259.9,261.25,10968.0
2023-12-05 09:50:00,261.24,261.81,261.11,261.33,6167.0,261.24,261.81,261.11,261.33,6167.0
2023-12-05 09:55:00,261.25,261.93,260.46,260.82,6090.0,261.25,261.93,260.46,260.82,6090.0
2023-12-05 10:00:00,260.82,261.82,260.82,261.55,5293.0,260.82,261.82,260.82,261.55,5293.0
2023-12-05 10:05:00,261.68,261.72,261.18,261.69,5226.0,261.68,261.72,261.18,261.69,5226.0
2023-12-05 10:10:00,261.69,261.74,260.99,261.15,5516.0,261.69,261.74,260.99,261.15,5516.0
2023-12-05 10:15:00,261.18,261.45,261.03,261.36,4345.0,261.18,261.45,261.03,261.36,4345.0
2023-12-05 10:20:00,261.61,261.93,261.29,261.34,5044.0,261.61,261.93,261.29,261.34,5044.0
2023-12-05 10:25:00,261.35,261.35,260.52,260.92,10476.0,261.35,261.35,260.52,260.92,10476.0
2023-12-05 10:30:00,261.02,261.84,261.0,261.66,6562.0,261.02,261.84,261.0,261.66,6562.0
2023-12-05 10:35:00,261.78,262.3,261.65,262.25,5396.0,261.78,262.3,261.65,262.25,5396.0
2023-12-05 10:40:00,262.22,262.42,262.04,262.21,4149.0,262.22,262.42,262.04,262.21,4149.0
2023-12-05 10:45:00,262.22,263.09,262.22,262.94,9152.0,262.22,263.09,262.22,262.94,9152.0
2023-12-05 10:50:00,263.02,263.15,262.7,262.74,3066.0,263.02,263.15,262.7,262.74,3066.0
2023-12-05 10:55:00,262.8,262.81,262.32,262.5,6841.0,262.8,262.81,262.32,262.5,6841.0
2023-12-05 11:00:00,262.45,262.45,262.19,262.25,3544.0,262.45,262.45,262.19,262.25,3544.0
2023-12-05 11:05:00,262.24,262.32,262.07,262.13,4005.0,262.24,262.32,262.07,262.13,4005.0
2023-12-05 11:10:00,262.16,262.22,261.91,261.92,5888.0,262.16,262.22,261.91,261.92,5888.0
2023-12-05 11:15:00,261.85,261.85,260.34,260.48,5525.0,261.85,261.85,260.34,260.48,5525.0
2023-12-05 11:20:00,260.4,260.7,260.21,260.65,5661.0,260.4,260.7,260.21,260.65,5661.0
2023-12-05 11:25:00,260.61,260.95,260.51,260.51,3804.0,260.61,260.95,260.51,260.51,3804.0
2023-12-05 11:30:00,260.42,260.83,260.41,260.73,2474.0,260.42,260.83,260.41,260.73,2474.0
2023-12-05 11:35:00,260.67,260.67,260.32,260.33,3667.0,260.67,260.67,260.32,260.33,3667.0
2023-12-05 11:40:00,260.48,260.7,260.4,260.45,5114.0,260.48,260.7,260.4,260.45,5114.0
2023-12-05 11:45:00,260.51,261.12,260.41,260.88,3506.0,260.51,261.12,260.41,260.88,3506.0
2023-12-05 11:50:00,260.86,260.86,259.76,259.76,4710.0,260.86,260.86,259.76,259.76,4710.0
2023-12-05 11:55:00,259.59,260.18,259.59,260.14,3862.0,259.59,260.18,259.59,260.14,3862.0
2023-12-05 12:00:00,260.23,260.61,260.18,260.55,11260.0,260.23,260.61,260.18,260.55,11260.0
2023-12-05 12:05:00,260.45,260.74,260.43,260.66,1906.0,260.45,260.74,260.43,260.66,1906.0
2023-12-05 12:10:00,260.82,260.97,260.6,260.82,3356.0,260.82,260.97,260.6,260.82,3356.0
2023-12-05 12:15:00,260.84,261.26,260.83,261.09,1625.0,260.84,261.26,260.83,261.09,1625.0
2023-12-05 12:20:00,261.05,261.22,260.89,260.89,2415.0,261.05,261.22,260.89,260.89,2415.0
2023-12-05 12:25:00,260.9,261.33,260.89,261.22,3048.0,260.9,261.33,260.89,261.22,3048.0
2023-12-05 12:30:00,261.21,261.38,261.02,261.02,1500.0,261.21,261.38,261.02,261.02,1500.0
2023-12-05 12:35:00,260.79,260.97,260.55,260.62,2007.0,260.79,260.97,260.55,260.62,2007.0
2023-12-05 12:40:00,260.51,260.66,260.12,260.23,2958.0,260.51,260.66,260.12,260.23,2958.0
2023-12-05 12:45:00,260.26,260.46,259.98,260.27,12754.0,260.26,260.46,259.98,260.27,12754.0
2023-12-05 12:50:00,260.32,260.6,260.32,260.43,2427.0,260.32,260.6,260.32,260.43,2427.0
2023-12-05 12:55:00,260.44,260.78,260.44,260.74,3901.0,260.44,260.78,260.44,260.74,3901.0
2023-12-05 13:00:00,260.69,260.87,260.5,260.85,3948.0,260.69,260.87,260.5,260.85,3948.0
2023-12-05 13:05:00,260.96,261.2,260.64,260.75,3494.0,260.96,261.2,260.64,260.75,3494.0
2023-12-05 13:10:00,260.79,260.95,260.56,260.75,9303.0,260.79,260.95,260.56,260.75,9303.0
2023-12-05 13:15:00,260.74,261.06,260.63,260.75,5752.0,260.74,261.06,260.63,260.75,5752.0
2023-12-05 13:20:00,260.89,260.97,260.7,260.97,2583.0,260.89,260.97,260.7,260.97,2583.0
2023-12-05 13:25:00,260.98,261.04,260.62,260.71,1968.0,260.98,261.04,260.62,260.71,1968.0
2023-12-05 13:30:00,260.67,261.02,260.67,260.9,4132.0,260.67,261.02,260.67,260.9,4132.0
2023-12-05 13:35:00,260.92,261.01,260.6,260.85,5240.0,260.92,261.01,260.6,260.85,5240.0
2023-12-05 13:40:00,260.84,260.86,260.62,260.62,1722.0,260.84,260.86,260.62,260.62,1722.0
2023-12-05 13:45:00,260.64,260.65,260.38,260.43,4097.0,260.64,260.65,260.38,260.43,4097.0
2023-12-05 13:50:00,260.44,260.81,260.37,260.7,3438.0,260.44,260.81,260.37,260.7,3438.0
2023-12-05 13:55:00,260.7,260.78,260.53,260.53,25519.0,260.7,260.78,260.53,260.53,25519.0
2023-12-05 14:00:00,260.53,260.83,260.43,260.45,4791.0,260.53,260.83,260.43,260.45,4791.0
2023-12-05 14:05:00,260.52,260.6,260.22,260.6,3707.0,260.52,260.6,260.22,260.6,3707.0
2023-12-05 14:10:00,260.71,261.04,260.71,260.91,6290.0,260.71,261.04,260.71,260.91,6290.0
2023-12-05 14:15:00,260.91,261.46,260.88,261.33,8968.0,260.91,261.46,260.88,261.33,8968.0
2023-12-05 14:20:00,261.44,261.5,261.13,261.27,18295.0,261.44,261.5,261.13,261.27,18295.0
2023-12-05 14:25:00,261.34,261.64,261.27,261.64,3601.0,261.34,261.64,261.27,261.64,3601.0
2023-12-05 14:30:00,261.66,261.66,261.21,261.21,5913.0,261.66,261.66,261.21,261.21,5913.0
2023-12-05 14:35:00,261.19,261.2,261.0,261.1,2892.0,261.19,261.2,261.0,261.1,2892.0
2023-12-05 14:40:00,260.97,260.99,260.65,260.66,2111.0,260.97,260.99,260.65,260.66,2111.0
2023-12-05 14:45:00,260.7,260.92,260.68,260.79,2840.0,260.7,260.92,260.68,260.79,2840.0
2023-12-05 14:50:00,260.79,261.02,260.75,260.98,3070.0,260.79,261.02,260.75,260.98,3070.0
2023-12-05 14:55:00,260.96,261.13,260.92,261.06,4549.0,260.96,261.13,260.92,261.06,4549.0
2023-12-05 15:00:00,261.01,261.12,260.86,261.07,4426.0,261.01,261.12,260.86,261.07,4426.0
2023-12-05 15:05:00,261.06,261.23,261.05,261.16,2866.0,261.06,261.23,261.05,261.16,2866.0
2023-12-05 15:10:00,261.2,261.25,260.97,261.18,4441.0,261.2,261.25,260.97,261.18,4441.0
2023-12-05 15:15:00,261.16,261.26,260.87,261.04,6777.0,261.16,261.26,260.87,261.04,6777.0
2023-12-05 15:20:00,261.07,261.33,260.87,261.27,7355.0,261.07,261.33,260.87,261.27,7355.0
2023-12-05 15:25:00,261.25,261.42,261.22,261.34,5404.0,261.25,261.42,261.22,261.34,5404.0
2023-12-05 15:30:00,261.31,261.39,261.17,261.34,4176.0,261.31,261.39,261.17,261.34,4176.0
2023-12-05 15:35:00,261.34,261.51,261.27,261.44,4752.0,261.34,261.51,261.27,261.44,4752.0
2023-12-05 15:40:00,261.47,261.84,261.46,261.75,6364.0,261.47,261.84,261.46,261.75,6364.0
2023-12-05 15:45:00,261.8,262.07,261.74,261.88,8656.0,261.8,262.07,261.74,261.88,8656.0
2023-12-05 15:50:00,261.87,262.26,261.82,262.16,26548.0,261.87,262.26,261.82,262.16,26548.0
2023-12-05 15:55:00,262.13,262.29,261.79,262.21,65153.0,262.13,262.29,261.79,262.21,65153.0
2023-12-06 09:30:00,263.38,263.45,260.74,261.28,30147.0,263.38,263.45,260.74,261.28,30147.0
2023-12-06 09:35:00,261.28,262.32,260.41,260.64,8646.0,261.28,262.32,260.41,260.64,8646.0
2023-12-06 09:40:00,260.65,261.59,260.56,261.15,4442.0,260.65,261.59,260.56,261.15,4442.0
2023-12-06 09:45:00,261.2,261.32,260.55,260.79,5273.0,261.2,261.32,260.55,260.79,5273.0
2023-12-06 09:50:00,260.74,261.53,260.67,260.71,6478.0,260.74,261.53,260.67,260.71,6478.0
2023-12-06 09:55:00,260.5,260.78,260.44,260.78,8873.0,260.5,260.78,260.44,260.78,8873.0
2023-12-06 10:00:00,260.78,260.78,259.74,259.74,7456.0,260.78,260.78,259.74,259.74,7456.0
2023-12-06 10:05:00,259.76,260.84,259.74,260.67,4039.0,259.76,260.84,259.74,260.67,4039.0
2023-12-06 10:10:00,260.76,260.86,260.32,260.79,4491.0,260.76,260.86,260.32,260.79,4491.0
2023-12-06 10:15:00,260.88,261.17,260.4,260.41,6522.0,260.88,261.17,260.4,260.41,6522.0
2023-12-06 10:20:00,260.52,260.57,259.89,259.93,4170.0,260.52,260.57,259.89,259.93,4170.0
2023-12-06 10:25:00,260.02,260.02,259.47,259.68,7758.0,260.02,260.02,259.47,259.68,7758.0
2023-12-06 10:30:00,259.81,260.2,259.81,260.01,2358.0,259.81,260.2,259.81,260.01,2358.0
2023-12-06 10:35:00,260.01,260.18,259.66,259.7,3805.0,260.01,260.18,259.66,259.7,3805.0
2023-12-06 10:40:00,259.7,259.78,259.5,259.73,3723.0,259.7,259.78,259.5,259.73,3723.0
2023-12-06 10:45:00,259.87,259.88,259.18,259.27,4251.0,259.87,259.88,259.18,259.27,4251.0
2023-12-06 10:50:00,259.27,259.54,259.1,259.5,5757.0,259.27,259.54,259.1,259.5,5757.0
2023-12-06 10:55:00,259.61,259.74,259.51,259.61,3479.0,259.61,259.74,259.51,259.61,3479.0
2023-12-06 11:00:00,259.62,259.79,259.34,259.52,8358.0,259.62,259.79,259.34,259.52,8358.0
2023-12-06 11:05:00,259.55,259.85,259.42,259.71,9118.0,259.55,259.85,259.42,259.71,9118.0
2023-12-06 11:10:00,259.73,259.73,259.56,259.62,4581.0,259.73,259.73,259.56,259.62,4581.0
2023-12-06 11:15:00,259.62,259.62,259.21,259.21,5488.0,259.62,259.62,259.21,259.21,5488.0
2023-12-06 11:20:00,259.19,259.31,258.68,258.95,12490.0,259.19,259.31,258.68,258.95,12490.0
2023-12-06 11:25:00,258.93,259.11,258.69,258.69,10870.0,258.93,259.11,258.69,258.69,10870.0
2023-12-06 11:30:00,258.68,259.06,258.36,258.51,12093.0,258.68,259.06,258.36,258.51,12093.0
2023-12-06 11:35:00,258.56,258.84,258.52,258.71,9498.0,258.56,258.84,258.52,258.71,9498.0
2023-12-06 11:40:00,258.65,258.76,258.4,258.72,6829.0,258.65,258.76,258.4,258.72,6829.0
2023-12-06 11:45:00,258.73,258.98,258.72,258.77,5872.0,258.73,258.98,258.72,258.77,5872.0
2023-12-06 11:50:00,258.86,259.26,258.79,259.23,8933.0,258.86,259.26,258.79,259.23,8933.0
2023-12-06 11:55:00,259.25,259.7,259.21,259.7,5603.0,259.25,259.7,259.21,259.7,5603.0
2023-12-06 12:00:00,259.71,259.84,259.13,259.15,5406.0,259.71,259.84,259.13,259.15,5406.0
2023-12-06 12:05:00,259.17,259.35,259.17,259.25,5143.0,259.17,259.35,259.17,259.25,5143.0
2023-12-06 12:10:00,259.25,259.33,258.99,259.06,4178.0,259.25,259.33,258.99,259.06,4178.0
2023-12-06 12:15:00,259.12,259.22,258.85,258.85,6035.0,259.12,259.22,258.85,258.85,6035.0
2023-12-06 12:20:00,259.03,259.23,259.03,259.15,1672.0,259.03,259.23,259.03,259.15,1672.0
2023-12-06 12:25:00,259.08,259.09,258.84,259.06,2968.0,259.08,259.09,258.84,259.06,2968.0
2023-12-06 12:30:00,259.07,259.16,258.94,259.04,4445.0,259.07,259.16,258.94,259.04,4445.0
2023-12-06 12:35:00,259.02,259.13,258.94,259.12,2200.0,259.02,259.13,258.94,259.12,2200.0
2023-12-06 12:40:00,259.13,259.36,259.01,259.02,1863.0,259.13,259.36,259.01,259.02,1863.0
2023-12-06 12:45:00,259.06,259.06,258.72,258.72,4147.0,259.06,259.06,258.72,258.72,4147.0
2023-12-06 12:50:00,258.76,258.91,258.59,258.91,5608.0,258.76,258.91,258.59,258.91,5608.0
2023-12-06 12:55:00,258.83,258.83,258.53,258.7,7136.0,258.83,258.83,258.53,258.7,7136.0
2023-12-06 13:00:00,258.66,258.75,258.47,258.47,7621.0,258.66,258.75,258.47,258.47,7621.0
2023-12-06 13:05:00,258.5,258.5,258.0,258.33,4146.0,258.5,258.5,258.0,258.33,4146.0
2023-12-06 13:10:00,258.38,258.7,258.38,258.7,5141.0,258.38,258.7,258.38,258.7,5141.0
2023-12-06 13:15:00,258.74,258.84,258.61,258.81,5352.0,258.74,258.84,258.61,258.81,5352.0
2023-12-06 13:20:00,258.8,258.8,258.4,258.4,4046.0,258.8,258.8,258.4,258.4,4046.0
2023-12-06 13:25:00,258.27,258.89,258.27,258.81,7221.0,258.27,258.89,258.27,258.81,7221.0
2023-12-06 13:30:00,258.76,258.79,258.56,258.56,3467.0,258.76,258.79,258.56,258.56,3467.0
2023-12-06 13:35:00,258.6,258.65,258.33,258.33,2323.0,258.6,258.65,258.33,258.33,2323.0
2023-12-06 13:40:00,258.37,258.46,258.08,258.46,11188.0,258.37,258.46,258.08,258.46,11188.0
2023-12-06 13:45:00,258.5,258.51,258.37,258.42,2500.0,258.5,258.51,258.37,258.42,2500.0
2023-12-06 13:50:00,258.43,258.54,258.29,258.36,4183.0,258.43,258.54,258.29,258.36,4183.0
2023-12-06 13:55:00,258.4,258.91,258.4,258.8,7361.0,258.4,258.91,258.4,258.8,7361.0
2023-12-06 14:00:00,258.84,258.94,258.59,258.85,16959.0,258.84,258.94,258.59,258.85,16959.0
2023-12-06 14:05:00,258.83,258.83,258.51,258.62,5356.0,258.83,258.83,258.51,258.62,5356.0
2023-12-06 14:10:00,258.62,258.62,258.26,258.26,4988.0,258.62,258.62,258.26,258.26,4988.0
2023-12-06 14:15:00,258.41,258.56,258.33,258.4,13584.0,258.41,258.56,258.33,258.4,13584.0
2023-12-06 14:20:00,258.41,258.78,258.34,258.7,15576.0,258.41,258.78,258.34,258.7,15576.0
2023-12-06 14:25:00,258.74,258.86,258.62,258.68,5633.0,258.74,258.86,258.62,258.68,5633.0
2023-12-06 14:30:00,258.68,259.41,258.68,259.22,9080.0,258.68,259.41,258.68,259.22,9080.0
2023-12-06 14:35:00,259.27,259.29,259.04,259.04,6411.0,259.27,259.29,259.04,259.04,6411.0
2023-12-06 14:40:00,259.02,259.09,258.88,258.88,3857.0,259.02,259.09,258.88,258.88,3857.0
2023-12-06 14:45:00,258.87,259.01,258.76,258.8,5867.0,258.87,259.01,258.76,258.8,5867.0
2023-12-06 14:50:00,258.85,258.85,258.5,258.58,6900.0,258.85,258.85,258.5,258.58,6900.0
2023-12-06 14:55:00,258.4,258.62,258.36,258.4,4457.0,258.4,258.62,258.36,258.4,4457.0
2023-12-06 15:00:00,258.46,258.54,257.95,258.01,3908.0,258.46,258.54,257.95,258.01,3908.0
2023-12-06 15:05:00,258.05,258.18,257.91,257.93,5679.0,258.05,258.18,257.91,257.93,5679.0
2023-12-06 15:10:00,257.91,257.92,257.59,257.7,22377.0,257.91,257.92,257.59,257.7,22377.0
2023-12-06 15:15:00,257.77,257.77,257.48,257.52,9541.0,257.77,257.77,257.48,257.52,9541.0
2023-12-06 15:20:00,257.54,257.61,257.41,257.44,11493.0,257.54,257.61,257.41,257.44,11493.0
2023-12-06 15:25:00,257.44,257.56,257.38,257.51,8136.0,257.44,257.56,257.38,257.51,8136.0
2023-12-06 15:30:00,257.43,257.8,257.43,257.75,11069.0,257.43,257.8,257.43,257.75,11069.0
2023-12-06 15:35:00,257.71,257.96,257.71,257.92,10977.0,257.71,257.96,257.71,257.92,10977.0
2023-12-06 15:40:00,257.94,258.35,257.91,258.35,11246.0,257.94,258.35,257.91,258.35,11246.0
2023-12-06 15:45:00,258.31,258.35,258.03,258.1,16405.0,258.31,258.35,258.03,258.1,16405.0
2023-12-06 15:50:00,258.07,258.07,257.41,257.41,21642.0,258.07,258.07,257.41,257.41,21642.0
2023-12-06 15:55:00,257.46,257.76,257.13,257.68,81370.0,257.46,257.76,257.13,257.68,81370.0
2023-12-07 09:30:00,258.63,259.39,257.84,259.37,23297.0,258.63,259.39,257.84,259.37,23297.0
2023-12-07 09:35:00,259.0,259.29,258.12,258.66,22346.0,259.0,259.29,258.12,258.66,22346.0
2023-12-07 09:40:00,258.86,259.33,258.53,259.33,15346.0,258.86,259.33,258.53,259.33,15346.0
2023-12-07 09:45:00,259.24,259.24,257.52,257.53,7293.0,259.24,259.24,257.52,257.53,7293.0
2023-12-07 09:50:00,257.75,257.81,256.95,257.63,3629.0,257.75,257.81,256.95,257.63,3629.0
2023-12-07 09:55:00,257.88,258.14,257.73,258.1,3974.0,257.88,258.14,257.73,258.1,3974.0
2023-12-07 10:00:00,257.93,258.49,257.74,258.32,4498.0,257.93,258.49,257.74,258.32,4498.0
2023-12-07 10:05:00,258.15,258.77,257.64,257.77,6519.0,258.15,258.77,257.64,257.77,6519.0
2023-12-07 10:10:00,257.78,258.94,257.77,258.94,4660.0,257.78,258.94,257.77,258.94,4660.0
2023-12-07 10:15:00,258.72,258.96,258.21,258.23,8764.0,258.72,258.96,258.21,258.23,8764.0
2023-12-07 10:20:00,258.24,259.1,258.24,259.0,3390.0,258.24,259.1,258.24,259.0,3390.0
2023-12-07 10:25:00,259.05,259.07,258.57,258.75,3456.0,259.05,259.07,258.57,258.75,3456.0
2023-12-07 10:30:00,258.82,259.0,258.51,258.75,6262.0,258.82,259.0,258.51,258.75,6262.0
2023-12-07 10:35:00,258.86,259.24,258.84,259.14,6022.0,258.86,259.24,258.84,259.14,6022.0
2023-12-07 10:40:00,259.12,259.23,258.74,258.76,3010.0,259.12,259.23,258.74,258.76,3010.0
2023-12-07 10:45:00,258.75,258.82,258.59,258.81,3652.0,258.75,258.82,258.59,258.81,3652.0
2023-12-07 10:50:00,258.71,258.8,258.39,258.56,2393.0,258.71,258.8,258.39,258.56,2393.0
2023-12-07 10:55:00,258.5,258.59,258.23,258.33,5770.0,258.5,258.59,258.23,258.33,5770.0
2023-12-07 11:00:00,258.4,258.55,257.9,258.02,3532.0,258.4,258.55,257.9,258.02,3532.0
2023-12-07 11:05:00,258.16,258.54,258.09,258.53,3362.0,258.16,258.54,258.09,258.53,3362.0
2023-12-07 11:10:00,258.53,258.71,258.13,258.3,3448.0,258.53,258.71,258.13,258.3,3448.0
2023-12-07 11:15:00,258.03,258.03,257.0,257.01,4490.0,258.03,258.03,257.0,257.01,4490.0
2023-12-07 11:20:00,257.16,257.35,257.03,257.31,4269.0,257.16,257.35,257.03,257.31,4269.0
2023-12-07 11:25:00,257.3,257.59,257.28,257.59,1748.0,257.3,257.59,257.28,257.59,1748.0
2023-12-07 11:30:00,257.68,258.18,257.55,258.1,3518.0,257.68,258.18,257.55,258.1,3518.0
2023-12-07 11:35:00,258.02,258.49,257.92,258.49,4112.0,258.02,258.49,257.92,258.49,4112.0
2023-12-07 11:40:00,258.51,258.51,258.27,258.41,1316.0,258.51,258.51,258.27,258.41,1316.0
2023-12-07 11:45:00,258.36,258.79,258.3,258.72,2182.0,258.36,258.79,258.3,258.72,2182.0
2023-12-07 11:50:00,258.7,258.84,258.55,258.56,3272.0,258.7,258.84,258.55,258.56,3272.0
2023-12-07 11:55:00,258.58,258.58,258.3,258.49,2169.0,258.58,258.58,258.3,258.49,2169.0
2023-12-07 12:00:00,258.61,258.67,258.34,258.54,4442.0,258.61,258.67,258.34,258.54,4442.0
2023-12-07 12:05:00,258.5,258.67,258.45,258.59,4010.0,258.5,258.67,258.45,258.59,4010.0
2023-12-07 12:10:00,258.67,258.67,258.28,258.28,3585.0,258.67,258.67,258.28,258.28,3585.0
2023-12-07 12:15:00,258.23,258.81,258.23,258.81,2381.0,258.23,258.81,258.23,258.81,2381.0
2023-12-07 12:20:00,258.86,259.28,258.78,258.78,2316.0,258.86,259.28,258.78,258.78,2316.0
2023-12-07 12:25:00,258.93,258.98,258.8,258.94,3716.0,258.93,258.98,258.8,258.94,3716.0
2023-12-07 12:30:00,259.03,259.05,258.68,258.73,2608.0,259.03,259.05,258.68,258.73,2608.0
2023-12-07 12:35:00,258.66,258.8,258.5,258.77,2905.0,258.66,258.8,258.5,258.77,2905.0
2023-12-07 12:40:00,258.81,258.86,258.54,258.65,1634.0,258.81,258.86,258.54,258.65,1634.0
2023-12-07 12:45:00,258.58,258.59,258.31,258.44,8810.0,258.58,258.59,258.31,258.44,8810.0
2023-12-07 12:50:00,258.46,258.48,258.33,258.33,8802.0,258.46,258.48,258.33,258.33,8802.0
2023-12-07 12:55:00,258.38,258.57,258.38,258.53,2366.0,258.38,258.57,258.38,258.53,2366.0
2023-12-07 13:00:00,258.39,258.7,258.39,258.59,2970.0,258.39,258.7,258.39,258.59,2970.0
2023-12-07 13:05:00,258.67,258.86,258.63,258.81,1683.0,258.67,258.86,258.63,258.81,1683.0
2023-12-07 13:10:00,258.91,258.91,258.68,258.79,2648.0,258.91,258.91,258.68,258.79,2648.0
2023-12-07 13:15:00,258.72,258.72,258.38,258.41,3643.0,258.72,258.72,258.38,258.41,3643.0
2023-12-07 13:20:00,258.32,258.32,258.18,258.25,2011.0,258.32,258.32,258.18,258.25,2011.0
2023-12-07 13:25:00,258.31,258.36,258.03,258.1,4725.0,258.31,258.36,258.03,258.1,4725.0
2023-12-07 13:30:00,258.07,258.1,257.94,257.98,2678.0,258.07,258.1,257.94,257.98,2678.0
2023-12-07 13:35:00,257.95,258.11,257.81,258.09,4984.0,257.95,258.11,257.81,258.09,4984.0
2023-12-07 13:40:00,258.09,258.22,258.07,258.1,4079.0,258.09,258.22,258.07,258.1,4079.0
2023-12-07 13:45:00,258.05,258.29,258.05,258.25,2467.0,258.05,258.29,258.05,258.25,2467.0
2023-12-07 13:50:00,258.2,258.28,258.17,258.17,2051.0,258.2,258.28,258.17,258.17,2051.0
2023-12-07 13:55:00,258.17,258.36,258.1,258.31,4529.0,258.17,258.36,258.1,258.31,4529.0
2023-12-07 14:00:00,258.26,258.49,258.26,258.48,4510.0,258.26,258.49,258.26,258.48,4510.0
2023-12-07 14:05:00,258.53,258.66,258.41,258.66,3265.0,258.53,258.66,258.41,258.66,3265.0
2023-12-07 14:10:00,258.69,258.69,258.52,258.61,1324.0,258.69,258.69,258.52,258.61,1324.0
2023-12-07 14:15:00,258.54,258.75,258.42,258.71,6601.0,258.54,258.75,258.42,258.71,6601.0
2023-12-07 14:20:00,258.73,258.91,258.69,258.84,3926.0,258.73,258.91,258.69,258.84,3926.0
2023-12-07 14:25:00,258.93,259.13,258.87,259.13,4787.0,258.93,259.13,258.87,259.13,4787.0
2023-12-07 14:30:00,259.03,259.03,258.7,258.7,3306.0,259.03,259.03,258.7,258.7,3306.0
2023-12-07 14:35:00,258.68,258.83,258.55,258.55,3959.0,258.68,258.83,258.55,258.55,3959.0
2023-12-07 14:40:00,258.56,258.66,258.47,258.53,3899.0,258.56,258.66,258.47,258.53,3899.0
2023-12-07 14:45:00,258.5,258.65,258.43,258.62,6080.0,258.5,258.65,258.43,258.62,6080.0
2023-12-07 14:50:00,258.62,258.67,258.45,258.53,6769.0,258.62,258.67,258.45,258.53,6769.0
2023-12-07 14:55:00,258.53,258.53,258.32,258.32,3508.0,258.53,258.53,258.32,258.32,3508.0
2023-12-07 15:00:00,258.32,258.61,258.22,258.56,4721.0,258.32,258.61,258.22,258.56,4721.0
2023-12-07 15:05:00,258.62,258.9,258.61,258.65,5713.0,258.62,258.9,258.61,258.65,5713.0
2023-12-07 15:10:00,258.72,258.92,258.66,258.85,14042.0,258.72,258.92,258.66,258.85,14042.0
2023-12-07 15:15:00,258.85,258.9,258.76,258.77,10123.0,258.85,258.9,258.76,258.77,10123.0
2023-12-07 15:20:00,258.89,258.91,258.56,258.73,14420.0,258.89,258.91,258.56,258.73,14420.0
2023-12-07 15:25:00,258.69,258.84,258.64,258.74,8409.0,258.69,258.84,258.64,258.74,8409.0
2023-12-07 15:30:00,258.77,258.89,258.72,258.83,8444.0,258.77,258.89,258.72,258.83,8444.0
2023-12-07 15:35:00,258.81,259.05,258.75,259.04,9738.0,258.81,259.05,258.75,259.04,9738.0
2023-12-07 15:40:00,259.06,259.32,259.05,259.17,8650.0,259.06,259.32,259.05,259.17,8650.0
2023-12-07 15:45:00,259.13,259.22,258.84,259.16,8871.0,259.13,259.22,258.84,259.16,8871.0
2023-12-07 15:50:00,259.22,259.43,259.11,259.38,29631.0,259.22,259.43,259.11,259.38,29631.0
2023-12-07 15:55:00,259.42,259.62,259.22,259.46,77914.0,259.42,259.62,259.22,259.46,77914.0
2023-12-08 09:30:00,257.56,260.52,257.56,260.52,18367.0,257.56,260.52,257.56,260.52,18367.0
2023-12-08 09:35:00,260.46,260.47,258.98,258.98,7599.0,260.46,260.47,258.98,258.98,7599.0
2023-12-08 09:40:00,259.06,260.33,258.98,260.24,6200.0,259.06,260.33,258.98,260.24,6200.0
2023-12-08 09:45:00,260.1,260.45,259.92,260.01,4627.0,260.1,260.45,259.92,260.01,4627.0
2023-12-08 09:50:00,260.5,260.5,259.7,259.85,6324.0,260.5,260.5,259.7,259.85,6324.0
2023-12-08 09:55:00,259.87,260.2,259.68,260.05,8780.0,259.87,260.2,259.68,260.05,8780.0
2023-12-08 10:00:00,260.44,261.0,260.35,260.88,6486.0,260.44,261.0,260.35,260.88,6486.0
2023-12-08 10:05:00,260.63,261.4,260.62,261.37,3818.0,260.63,261.4,260.62,261.37,3818.0
2023-12-08 10:10:00,261.21,261.33,260.98,261.11,2866.0,261.21,261.33,260.98,261.11,2866.0
2023-12-08 10:15:00,261.04,261.38,261.04,261.3,3312.0,261.04,261.38,261.04,261.3,3312.0
2023-12-08 10:20:00,261.18,261.58,261.18,261.36,3295.0,261.18,261.58,261.18,261.36,3295.0
2023-12-08 10:25:00,261.46,261.46,260.91,260.91,7805.0,261.46,261.46,260.91,260.91,7805.0
2023-12-08 10:30:00,260.99,260.99,259.84,260.06,4413.0,260.99,260.99,259.84,260.06,4413.0
2023-12-08 10:35:00,259.99,260.06,259.43,259.55,5083.0,259.99,260.06,259.43,259.55,5083.0
2023-12-08 10:40:00,259.6,259.86,259.52,259.76,5239.0,259.6,259.86,259.52,259.76,5239.0
2023-12-08 10:45:00,259.65,260.2,259.65,260.14,2100.0,259.65,260.2,259.65,260.14,2100.0
2023-12-08 10:50:00,260.56,261.32,260.53,261.14,4812.0,260.56,261.32,260.53,261.14,4812.0
2023-12-08 10:55:00,261.1,261.5,260.75,261.41,3064.0,261.1,261.5,260.75,261.41,3064.0
2023-12-08 11:00:00,261.44,261.55,260.5,260.67,4741.0,261.44,261.55,260.5,260.67,4741.0
2023-12-08 11:05:00,260.53,260.68,260.42,260.63,2975.0,260.53,260.68,260.42,260.63,2975.0
2023-12-08 11:10:00,260.53,260.53,260.16,260.26,5344.0,260.53,260.53,260.16,260.26,5344.0
2023-12-08 11:15:00,260.37,260.37,259.55,259.56,1899.0,260.37,260.37,259.55,259.56,1899.0
2023-12-08 11:20:00,259.49,259.64,259.47,259.59,4395.0,259.49,259.64,259.47,259.59,4395.0
2023-12-08 11:25:00,259.47,260.11,259.47,259.78,5728.0,259.47,260.11,259.47,259.78,5728.0
2023-12-08 11:30:00,259.83,259.98,259.8,259.83,1303.0,259.83,259.98,259.8,259.83,1303.0
2023-12-08 11:35:00,259.92,259.99,259.32,259.58,2800.0,259.92,259.99,259.32,259.58,2800.0
2023-12-08 11:40:00,259.46,259.56,259.32,259.5,2217.0,259.46,259.56,259.32,259.5,2217.0
2023-12-08 11:45:00,259.61,259.61,259.37,259.58,2024.0,259.61,259.61,259.37,259.58,2024.0
2023-12-08 11:50:00,259.68,259.72,259.53,259.71,3677.0,259.68,259.72,259.53,259.71,3677.0
2023-12-08 11:55:00,259.76,259.88,259.54,259.65,3482.0,259.76,259.88,259.54,259.65,3482.0
2023-12-08 12:00:00,259.85,259.88,259.65,259.74,2333.0,259.85,259.88,259.65,259.74,2333.0
2023-12-08 12:05:00,259.84,259.93,259.68,259.74,2773.0,259.84,259.93,259.68,259.74,2773.0
2023-12-08 12:10:00,259.71,259.71,259.25,259.25,1543.0,259.71,259.71,259.25,259.25,1543.0
2023-12-08 12:15:00,259.15,259.7,259.0,259.69,4512.0,259.15,259.7,259.0,259.69,4512.0
2023-12-08 12:20:00,259.73,260.01,259.73,259.82,2071.0,259.73,260.01,259.73,259.82,2071.0
2023-12-08 12:25:00,259.92,260.37,259.91,260.07,4263.0,259.92,260.37,259.91,260.07,4263.0
2023-12-08 12:30:00,260.04,260.13,259.78,259.9,3462.0,260.04,260.13,259.78,259.9,3462.0
2023-12-08 12:35:00,259.91,260.01,259.83,259.97,1879.0,259.91,260.01,259.83,259.97,1879.0
2023-12-08 12:40:00,259.98,260.19,259.96,260.08,2925.0,259.98,260.19,259.96,260.08,2925.0
2023-12-08 12:45:00,260.08,260.17,260.08,260.11,2679.0,260.08,260.17,260.08,260.11,2679.0
2023-12-08 12:50:00,260.16,260.31,260.07,260.1,3624.0,260.16,260.31,260.07,260.1,3624.0
2023-12-08 12:55:00,260.12,260.15,260.0,260.07,2413.0,260.12,260.15,260.0,260.07,2413.0
2023-12-08 13:00:00,260.12,260.16,259.89,259.9,3650.0,260.12,260.16,259.89,259.9,3650.0
2023-12-08 13:05:00,259.86,260.09,259.86,259.97,2225.0,259.86,260.09,259.86,259.97,2225.0
2023-12-08 13:10:00,260.02,260.17,259.92,260.12,4556.0,260.02,260.17,259.92,260.12,4556.0
2023-12-08 13:15:00,260.07,260.09,259.8,259.91,2580.0,260.07,260.09,259.8,259.91,2580.0
2023-12-08 13:20:00,259.87,260.07,259.82,260.06,3200.0,259.87,260.07,259.82,260.06,3200.0
2023-12-08 13:25:00,260.15,260.52,260.07,260.42,4177.0,260.15,260.52,260.07,260.42,4177.0
2023-12-08 13:30:00,260.42,260.42,260.25,260.35,2356.0,260.42,260.42,260.25,260.35,2356.0
2023-12-08 13:35:00,260.41,260.45,260.25,260.35,4535.0,260.41,260.45,260.25,260.35,4535.0
2023-12-08 13:40:00,260.23,260.23,259.98,259.98,2141.0,260.23,260.23,259.98,259.98,2141.0
2023-12-08 13:45:00,260.05,260.22,259.97,260.22,2604.0,260.05,260.22,259.97,260.22,2604.0
2023-12-08 13:50:00,260.24,260.27,260.17,260.26,3201.0,260.24,260.27,260.17,260.26,3201.0
2023-12-08 13:55:00,260.22,260.33,260.21,260.27,2840.0,260.22,260.33,260.21,260.27,2840.0
2023-12-08 14:00:00,260.23,260.39,260.23,260.33,2550.0,260.23,260.39,260.23,260.33,2550.0
2023-12-08 14:05:00,260.29,260.57,260.29,260.56,3200.0,260.29,260.57,260.29,260.56,3200.0
2023-12-08 14:10:00,260.62,260.63,260.46,260.47,2081.0,260.62,260.63,260.46,260.47,2081.0
2023-12-08 14:15:00,260.57,260.77,260.42,260.42,7128.0,260.57,260.77,260.42,260.42,7128.0
2023-12-08 14:20:00,260.38,260.48,260.29,260.38,1609.0,260.38,260.48,260.29,260.38,1609.0
2023-12-08 14:25:00,260.38,260.41,260.35,260.4,2150.0,260.38,260.41,260.35,260.4,2150.0
2023-12-08 14:30:00,260.4,260.44,260.34,260.39,2226.0,260.4,260.44,260.34,260.39,2226.0
2023-12-08 14:35:00,260.41,260.54,260.36,260.5,4605.0,260.41,260.54,260.36,260.5,4605.0
2023-12-08 14:40:00,260.49,260.61,260.49,260.55,2993.0,260.49,260.61,260.49,260.55,2993.0
2023-12-08 14:45:00,260.51,260.75,260.37,260.75,2800.0,260.51,260.75,260.37,260.75,2800.0
2023-12-08 14:50:00,260.69,260.74,260.57,260.73,4744.0,260.69,260.74,260.57,260.73,4744.0
2023-12-08 14:55:00,260.71,260.82,260.7,260.81,3330.0,260.71,260.82,260.7,260.81,3330.0
2023-12-08 15:00:00,260.79,260.79,260.35,260.36,2800.0,260.79,260.79,260.35,260.36,2800.0
2023-12-08 15:05:00,260.32,260.34,260.12,260.24,4552.0,260.32,260.34,260.12,260.24,4552.0
2023-12-08 15:10:00,260.2,260.36,260.09,260.36,3062.0,260.2,260.36,260.09,260.36,3062.0
2023-12-08 15:15:00,260.32,260.38,260.29,260.34,2400.0,260.32,260.38,260.29,260.34,2400.0
2023-12-08 15:20:00,260.23,260.24,260.08,260.08,2921.0,260.23,260.24,260.08,260.08,2921.0
2023-12-08 15:25:00,260.15,260.2,259.98,259.98,5160.0,260.15,260.2,259.98,259.98,5160.0
2023-12-08 15:30:00,260.0,260.06,259.95,260.0,3429.0,260.0,260.06,259.95,260.0,3429.0
2023-12-08 15:35:00,260.04,260.43,260.04,260.43,6012.0,260.04,260.43,260.04,260.43,6012.0
2023-12-08 15:40:00,260.44,260.45,260.23,260.23,5581.0,260.44,260.45,260.23,260.23,5581.0
2023-12-08 15:45:00,260.19,260.28,260.09,260.09,7578.0,260.19,260.28,260.09,260.09,7578.0
2023-12-08 15:50:00,260.15,260.19,259.78,260.01,21034.0,260.15,260.19,259.78,260.01,21034.0
2023-12-08 15:55:00,260.11,260.11,259.76,259.93,35793.0,260.11,260.11,259.76,259.93,35793.0
2023-12-11 09:30:00,261.19,268.12,261.19,267.96,83187.0,261.19,268.12,261.19,267.96,83187.0
2023-12-11 09:35:00,267.16,267.72,265.63,267.13,61473.0,267.16,267.72,265.63,267.13,61473.0
2023-12-11 09:40:00,266.65,267.05,265.68,266.58,22655.0,266.65,267.05,265.68,266.58,22655.0
2023-12-11 09:45:00,266.87,267.73,266.02,267.63,27895.0,266.87,267.73,266.02,267.63,27895.0
2023-12-11 09:50:00,267.53,268.62,267.13,267.86,14033.0,267.53,268.62,267.13,267.86,14033.0
2023-12-11 09:55:00,267.54,268.01,267.02,267.98,13592.0,267.54,268.01,267.02,267.98,13592.0
2023-12-11 10:00:00,267.94,268.37,267.56,268.19,13432.0,267.94,268.37,267.56,268.19,13432.0
2023-12-11 10:05:00,268.21,268.74,268.01,268.56,13217.0,268.21,268.74,268.01,268.56,13217.0
2023-12-11 10:10:00,268.69,268.72,268.38,268.61,5578.0,268.69,268.72,268.38,268.61,5578.0
2023-12-11 10:15:00,268.65,269.06,268.39,268.94,18945.0,268.65,269.06,268.39,268.94,18945.0
2023-12-11 10:20:00,268.94,269.13,268.77,268.86,8342.0,268.94,269.13,268.77,268.86,8342.0
2023-12-11 10:25:00,268.84,269.37,268.79,268.86,9984.0,268.84,269.37,268.79,268.86,9984.0
2023-12-11 10:30:00,268.86,269.02,268.37,268.95,21390.0,268.86,269.02,268.37,268.95,21390.0
2023-12-11 10:35:00,268.96,269.63,268.95,269.45,16584.0,268.96,269.63,268.95,269.45,16584.0
2023-12-11 10:40:00,269.51,269.81,269.36,269.55,20762.0,269.51,269.81,269.36,269.55,20762.0
2023-12-11 10:45:00,269.53,270.33,269.52,270.27,9557.0,269.53,270.33,269.52,270.27,9557.0
2023-12-11 10:50:00,270.24,270.82,270.23,270.67,13085.0,270.24,270.82,270.23,270.67,13085.0
2023-12-11 10:55:00,270.62,270.71,269.68,269.68,7552.0,270.62,270.71,269.68,269.68,7552.0
2023-12-11 11:00:00,269.62,270.11,269.62,270.11,3608.0,269.62,270.11,269.62,270.11,3608.0
2023-12-11 11:05:00,270.11,270.11,269.71,269.85,6161.0,270.11,270.11,269.71,269.85,6161.0
2023-12-11 11:10:00,269.78,269.78,269.17,269.18,6441.0,269.78,269.78,269.17,269.18,6441.0
2023-12-11 11:15:00,269.27,269.4,268.97,269.1,7517.0,269.27,269.4,268.97,269.1,7517.0
2023-12-11 11:20:00,269.24,270.07,269.24,269.89,8847.0,269.24,270.07,269.24,269.89,8847.0
2023-12-11 11:25:00,269.88,270.31,269.84,270.27,9427.0,269.88,270.31,269.84,270.27,9427.0
2023-12-11 11:30:00,270.26,270.47,269.63,270.0,7047.0,270.26,270.47,269.63,270.0,7047.0
2023-12-11 11:35:00,269.94,269.94,269.29,269.79,4630.0,269.94,269.94,269.29,269.79,4630.0
2023-12-11 11:40:00,269.97,270.0,269.7,269.94,3759.0,269.97,270.0,269.7,269.94,3759.0
2023-12-11 11:45:00,269.94,269.94,269.52,269.52,3300.0,269.94,269.94,269.52,269.52,3300.0
2023-12-11 11:50:00,269.52,269.84,269.52,269.7,6437.0,269.52,269.84,269.52,269.7,6437.0
2023-12-11 11:55:00,269.6,269.8,269.58,269.59,4948.0,269.6,269.8,269.58,269.59,4948.0
2023-12-11 12:00:00,269.67,269.72,269.3,269.31,9159.0,269.67,269.72,269.3,269.31,9159.0
2023-12-11 12:05:00,269.36,269.76,269.3,269.3,4290.0,269.36,269.76,269.3,269.3,4290.0
2023-12-11 12:10:00,269.28,269.4,268.73,268.83,17227.0,269.28,269.4,268.73,268.83,17227.0
2023-12-11 12:15:00,268.75,268.86,268.69,268.82,2924.0,268.75,268.86,268.69,268.82,2924.0
2023-12-11 12:20:00,268.83,269.0,268.79,268.8,3000.0,268.83,269.0,268.79,268.8,3000.0
2023-12-11 12:25:00,268.78,268.85,268.61,268.79,4741.0,268.78,268.85,268.61,268.79,4741.0
2023-12-11 12:30:00,268.86,268.95,268.71,268.82,4100.0,268.86,268.95,268.71,268.82,4100.0
2023-12-11 12:35:00,268.86,269.08,268.8,268.98,5103.0,268.86,269.08,268.8,268.98,5103.0
2023-12-11 12:40:00,269.06,269.28,268.97,269.06,4250.0,269.06,269.28,268.97,269.06,4250.0
2023-12-11 12:45:00,269.12,269.19,268.97,269.0,4400.0,269.12,269.19,268.97,269.0,4400.0
2023-12-11 12:50:00,269.04,269.15,268.92,268.98,4004.0,269.04,269.15,268.92,268.98,4004.0
2023-12-11 12:55:00,268.96,269.09,268.9,269.0,3000.0,268.96,269.09,268.9,269.0,3000.0
2023-12-11 13:00:00,269.01,269.16,268.77,269.16,12526.0,269.01,269.16,268.77,269.16,12526.0
2023-12-11 13:05:00,269.15,269.48,269.15,269.47,3496.0,269.15,269.48,269.15,269.47,3496.0
2023-12-11 13:10:00,269.48,269.48,268.91,269.08,3736.0,269.48,269.48,268.91,269.08,3736.0
2023-12-11 13:15:00,269.13,269.28,269.12,269.22,2032.0,269.13,269.28,269.12,269.22,2032.0
2023-12-11 13:20:00,269.35,269.53,269.35,269.51,6429.0,269.35,269.53,269.35,269.51,6429.0
2023-12-11 13:25:00,269.41,269.58,269.38,269.38,4052.0,269.41,269.58,269.38,269.38,4052.0
2023-12-11 13:30:00,269.38,269.54,269.37,269.53,5125.0,269.38,269.54,269.37,269.53,5125.0
2023-12-11 13:35:00,269.56,269.75,269.55,269.73,7929.0,269.56,269.75,269.55,269.73,7929.0
2023-12-11 13:40:00,269.72,269.91,269.7,269.84,5340.0,269.72,269.91,269.7,269.84,5340.0
2023-12-11 13:45:00,269.9,270.08,269.75,270.05,7347.0,269.9,270.08,269.75,270.05,7347.0
2023-12-11 13:50:00,270.06,270.16,269.95,270.16,5505.0,270.06,270.16,269.95,270.16,5505.0
2023-12-11 13:55:00,270.14,270.16,269.85,269.99,5600.0,270.14,270.16,269.85,269.99,5600.0
2023-12-11 14:00:00,269.99,270.0,269.92,270.0,3256.0,269.99,270.0,269.92,270.0,3256.0
2023-12-11 14:05:00,270.0,270.07,269.89,269.95,3652.0,270.0,270.07,269.89,269.95,3652.0
2023-12-11 14:10:00,269.95,270.06,269.93,269.95,7831.0,269.95,270.06,269.93,269.95,7831.0
2023-12-11 14:15:00,269.88,269.98,269.77,269.87,3604.0,269.88,269.98,269.77,269.87,3604.0
2023-12-11 14:20:00,269.84,270.12,269.84,269.96,2900.0,269.84,270.12,269.84,269.96,2900.0
2023-12-11 14:25:00,269.97,270.18,269.96,270.17,6334.0,269.97,270.18,269.96,270.17,6334.0
2023-12-11 14:30:00,270.23,270.23,269.9,269.96,3613.0,270.23,270.23,269.9,269.96,3613.0
2023-12-11 14:35:00,269.91,269.93,269.72,269.73,4529.0,269.91,269.93,269.72,269.73,4529.0
2023-12-11 14:40:00,269.76,269.84,269.71,269.73,6587.0,269.76,269.84,269.71,269.73,6587.0
2023-12-11 14:45:00,269.73,269.77,269.54,269.63,5225.0,269.73,269.77,269.54,269.63,5225.0
2023-12-11 14:50:00,269.6,269.68,269.57,269.65,1501.0,269.6,269.68,269.57,269.65,1501.0
2023-12-11 14:55:00,269.61,269.61,269.45,269.47,3100.0,269.61,269.61,269.45,269.47,3100.0
2023-12-11 15:00:00,269.4,269.4,268.96,269.07,3942.0,269.4,269.4,268.96,269.07,3942.0
2023-12-11 15:05:00,269.01,269.4,269.01,269.29,5744.0,269.01,269.4,269.01,269.29,5744.0
2023-12-11 15:10:00,269.27,269.33,269.01,269.32,5785.0,269.27,269.33,269.01,269.32,5785.0
2023-12-11 15:15:00,269.42,269.42,269.26,269.29,5344.0,269.42,269.42,269.26,269.29,5344.0
2023-12-11 15:20:00,269.25,269.3,269.12,269.3,5317.0,269.25,269.3,269.12,269.3,5317.0
2023-12-11 15:25:00,269.31,269.38,269.09,269.16,4366.0,269.31,269.38,269.09,269.16,4366.0
2023-12-11 15:30:00,269.12,269.41,269.1,269.26,7609.0,269.12,269.41,269.1,269.26,7609.0
2023-12-11 15:35:00,269.24,269.43,269.16,269.41,8564.0,269.24,269.43,269.16,269.41,8564.0
2023-12-11 15:40:00,269.46,269.52,269.18,269.26,9989.0,269.46,269.52,269.18,269.26,9989.0
2023-12-11 15:45:00,269.18,269.19,268.9,268.99,9324.0,269.18,269.19,268.9,268.99,9324.0
2023-12-11 15:50:00,268.92,269.18,268.72,268.87,32629.0,268.92,269.18,268.72,268.87,32629.0
2023-12-11 15:55:00,268.87,268.87,268.64,268.75,54864.0,268.87,268.87,268.64,268.75,54864.0
2023-12-12 09:30:00,268.75,269.01,266.51,267.05,40220.0,268.75,269.01,266.51,267.05,40220.0
2023-12-12 09:35:00,267.3,269.26,266.58,269.03,10909.0,267.3,269.26,266.58,269.03,10909.0
2023-12-12 09:40:00,269.09,270.31,269.09,270.13,11112.0,269.09,270.31,269.09,270.13,11112.0
2023-12-12 09:45:00,270.1,271.29,269.96,271.29,11708.0,270.1,271.29,269.96,271.29,11708.0
2023-12-12 09:50:00,271.57,271.93,270.8,271.0,18224.0,271.57,271.93,270.8,271.0,18224.0
2023-12-12 09:55:00,271.15,271.49,271.03,271.18,5905.0,271.15,271.49,271.03,271.18,5905.0
2023-12-12 10:00:00,271.32,271.34,270.34,270.74,13024.0,271.32,271.34,270.34,270.74,13024.0
2023-12-12 10:05:00,270.64,271.21,270.56,271.21,4611.0,270.64,271.21,270.56,271.21,4611.0
2023-12-12 10:10:00,271.22,271.51,271.0,271.29,6261.0,271.22,271.51,271.0,271.29,6261.0
2023-12-12 10:15:00,271.29,271.95,271.29,271.83,4109.0,271.29,271.95,271.29,271.83,4109.0
2023-12-12 10:20:00,271.82,271.82,271.2,271.35,2700.0,271.82,271.82,271.2,271.35,2700.0
2023-12-12 10:25:00,271.5,271.67,271.0,271.0,4762.0,271.5,271.67,271.0,271.0,4762.0
2023-12-12 10:30:00,271.0,271.31,270.92,271.31,1969.0,271.0,271.31,270.92,271.31,1969.0
2023-12-12 10:35:00,271.2,271.53,271.03,271.53,5735.0,271.2,271.53,271.03,271.53,5735.0
2023-12-12 10:40:00,271.48,271.7,271.4,271.52,6574.0,271.48,271.7,271.4,271.52,6574.0
2023-12-12 10:45:00,271.44,271.58,271.24,271.38,2298.0,271.44,271.58,271.24,271.38,2298.0
2023-12-12 10:50:00,271.34,271.79,271.32,271.62,3810.0,271.34,271.79,271.32,271.62,3810.0
2023-12-12 10:55:00,271.73,272.34,271.68,272.34,4573.0,271.73,272.34,271.68,272.34,4573.0
2023-12-12 11:00:00,272.35,272.54,272.32,272.44,4126.0,272.35,272.54,272.32,272.44,4126.0
2023-12-12 11:05:00,272.46,272.56,272.27,272.4,10186.0,272.46,272.56,272.27,272.4,10186.0
2023-12-12 11:10:00,272.5,272.53,272.27,272.32,3069.0,272.5,272.53,272.27,272.32,3069.0
2023-12-12 11:15:00,272.24,272.39,272.21,272.25,5785.0,272.24,272.39,272.21,272.25,5785.0
2023-12-12 11:20:00,272.35,272.6,272.25,272.33,12955.0,272.35,272.6,272.25,272.33,12955.0
2023-12-12 11:25:00,272.32,272.45,272.09,272.26,4624.0,272.32,272.45,272.09,272.26,4624.0
2023-12-12 11:30:00,272.26,272.48,272.14,272.35,3188.0,272.26,272.48,272.14,272.35,3188.0
2023-12-12 11:35:00,272.45,272.53,272.28,272.44,3967.0,272.45,272.53,272.28,272.44,3967.0
2023-12-12 11:40:00,272.47,272.7,272.47,272.68,4175.0,272.47,272.7,272.47,272.68,4175.0
2023-12-12 11:45:00,272.68,272.89,272.68,272.78,7825.0,272.68,272.89,272.68,272.78,7825.0
2023-12-12 11:50:00,272.77,272.77,272.2,272.26,7719.0,272.77,272.77,272.2,272.26,7719.0
2023-12-12 11:55:00,272.24,272.28,272.07,272.11,3119.0,272.24,272.28,272.07,272.11,3119.0
2023-12-12 12:00:00,272.13,272.15,271.76,271.88,4090.0,272.13,272.15,271.76,271.88,4090.0
2023-12-12 12:05:00,271.81,271.81,271.39,271.44,1300.0,271.81,271.81,271.39,271.44,1300.0
2023-12-12 12:10:00,271.43,271.65,271.28,271.65,3987.0,271.43,271.65,271.28,271.65,3987.0
2023-12-12 12:15:00,271.56,271.62,271.43,271.59,2622.0,271.56,271.62,271.43,271.59,2622.0
2023-12-12 12:20:00,271.61,271.82,271.61,271.67,2545.0,271.61,271.82,271.61,271.67,2545.0
2023-12-12 12:25:00,271.62,271.76,271.48,271.58,2037.0,271.62,271.76,271.48,271.58,2037.0
2023-12-12 12:30:00,271.63,272.04,271.59,272.03,3331.0,271.63,272.04,271.59,272.03,3331.0
2023-12-12 12:35:00,272.02,272.12,271.8,271.93,3688.0,272.02,272.12,271.8,271.93,3688.0
2023-12-12 12:40:00,272.01,272.03,271.79,271.82,2534.0,272.01,272.03,271.79,271.82,2534.0
2023-12-12 12:45:00,271.84,271.94,271.74,271.83,2025.0,271.84,271.94,271.74,271.83,2025.0
2023-12-12 12:50:00,271.86,272.26,271.86,272.05,5485.0,271.86,272.26,271.86,272.05,5485.0
2023-12-12 12:55:00,272.13,272.28,272.08,272.23,5446.0,272.13,272.28,272.08,272.23,5446.0
2023-12-12 13:00:00,272.18,272.62,272.18,272.56,6577.0,272.18,272.62,272.18,272.56,6577.0
2023-12-12 13:05:00,272.52,272.6,272.32,272.59,3900.0,272.52,272.6,272.32,272.59,3900.0
2023-12-12 13:10:00,272.57,272.58,272.37,272.42,3238.0,272.57,272.58,272.37,272.42,3238.0
2023-12-12 13:15:00,272.41,272.52,272.32,272.47,2671.0,272.41,272.52,272.32,272.47,2671.0
2023-12-12 13:20:00,272.49,272.55,272.35,272.43,3209.0,272.49,272.55,272.35,272.43,3209.0
2023-12-12 13:25:00,272.45,272.59,272.44,272.54,1500.0,272.45,272.59,272.44,272.54,1500.0
2023-12-12 13:30:00,272.5,272.61,272.39,272.51,3589.0,272.5,272.61,272.39,272.51,3589.0
2023-12-12 13:35:00,272.65,272.87,272.62,272.87,7239.0,272.65,272.87,272.62,272.87,7239.0
2023-12-12 13:40:00,272.83,273.0,272.78,272.85,18204.0,272.83,273.0,272.78,272.85,18204.0
2023-12-12 13:45:00,272.88,273.18,272.88,273.18,2500.0,272.88,273.18,272.88,273.18,2500.0
2023-12-12 13:50:00,273.16,273.41,273.13,273.26,3300.0,273.16,273.41,273.13,273.26,3300.0
2023-12-12 13:55:00,273.38,273.54,273.21,273.41,5732.0,273.38,273.54,273.21,273.41,5732.0
2023-12-12 14:00:00,273.43,273.47,273.31,273.45,2517.0,273.43,273.47,273.31,273.45,2517.0
2023-12-12 14:05:00,273.41,273.8,273.4,273.74,7234.0,273.41,273.8,273.4,273.74,7234.0
2023-12-12 14:10:00,273.73,273.88,273.63,273.8,6821.0,273.73,273.88,273.63,273.8,6821.0
2023-12-12 14:15:00,273.77,273.96,273.75,273.9,5261.0,273.77,273.96,273.75,273.9,5261.0
2023-12-12 14:20:00,273.88,274.04,273.72,273.83,6398.0,273.88,274.04,273.72,273.83,6398.0
2023-12-12 14:25:00,273.88,273.89,273.71,273.86,3794.0,273.88,273.89,273.71,273.86,3794.0
2023-12-12 14:30:00,273.87,274.0,273.67,274.0,5700.0,273.87,274.0,273.67,274.0,5700.0
2023-12-12 14:35:00,273.94,273.94,273.71,273.76,8076.0,273.94,273.94,273.71,273.76,8076.0
2023-12-12 14:40:00,273.84,273.99,273.76,273.86,5582.0,273.84,273.99,273.76,273.86,5582.0
2023-12-12 14:45:00,273.86,273.95,273.77,273.93,2312.0,273.86,273.95,273.77,273.93,2312.0
2023-12-12 14:50:00,273.91,274.0,273.81,273.81,7691.0,273.91,274.0,273.81,273.81,7691.0
2023-12-12 14:55:00,273.85,274.07,273.84,274.03,2700.0,273.85,274.07,273.84,274.03,2700.0
2023-12-12 15:00:00,273.88,273.94,273.77,273.85,4228.0,273.88,273.94,273.77,273.85,4228.0
2023-12-12 15:05:00,273.77,273.79,273.49,273.54,8337.0,273.77,273.79,273.49,273.54,8337.0
2023-12-12 15:10:00,273.49,273.62,273.21,273.62,9130.0,273.49,273.62,273.21,273.62,9130.0
2023-12-12 15:15:00,273.65,273.69,273.48,273.5,7089.0,273.65,273.69,273.48,273.5,7089.0
2023-12-12 15:20:00,273.52,273.7,273.48,273.58,7645.0,273.52,273.7,273.48,273.58,7645.0
2023-12-12 15:25:00,273.7,273.95,273.59,273.82,6733.0,273.7,273.95,273.59,273.82,6733.0
2023-12-12 15:30:00,273.84,274.05,273.65,274.0,8877.0,273.84,274.05,273.65,274.0,8877.0
2023-12-12 15:35:00,274.0,274.22,273.91,273.97,7036.0,274.0,274.22,273.91,273.97,7036.0
2023-12-12 15:40:00,274.02,274.28,273.97,274.28,9872.0,274.02,274.28,273.97,274.28,9872.0
2023-12-12 15:45:00,274.21,274.33,274.17,274.25,16594.0,274.21,274.33,274.17,274.25,16594.0
2023-12-12 15:50:00,274.26,274.56,273.96,274.07,25696.0,274.26,274.56,273.96,274.07,25696.0
2023-12-12 15:55:00,274.11,274.28,274.06,274.1,66804.0,274.11,274.28,274.06,274.1,66804.0
2023-12-13 09:30:00,277.19,278.19,274.45,274.75,64906.0,277.19,278.19,274.45,274.75,64906.0
2023-12-13 09:35:00,274.68,275.44,274.59,274.73,5740.0,274.68,275.44,274.59,274.73,5740.0
2023-12-13 09:40:00,274.5,274.92,273.33,273.76,8011.0,274.5,274.92,273.33,273.76,8011.0
2023-12-13 09:45:00,273.67,273.73,272.96,273.19,11589.0,273.67,273.73,272.96,273.19,11589.0
2023-12-13 09:50:00,273.04,273.36,272.75,273.25,8662.0,273.04,273.36,272.75,273.25,8662.0
2023-12-13 09:55:00,273.28,273.43,272.76,273.11,8400.0,273.28,273.43,272.76,273.11,8400.0
2023-12-13 10:00:00,272.99,273.05,272.17,272.31,6433.0,272.99,273.05,272.17,272.31,6433.0
2023-12-13 10:05:00,272.42,272.53,272.08,272.18,8049.0,272.42,272.53,272.08,272.18,8049.0
2023-12-13 10:10:00,272.18,272.49,271.67,271.67,6573.0,272.18,272.49,271.67,271.67,6573.0
2023-12-13 10:15:00,271.74,272.27,271.54,272.03,19212.0,271.74,272.27,271.54,272.03,19212.0
2023-12-13 10:20:00,272.07,272.29,271.77,272.1,6891.0,272.07,272.29,271.77,272.1,6891.0
2023-12-13 10:25:00,271.93,272.11,271.77,271.98,7645.0,271.93,272.11,271.77,271.98,7645.0
2023-12-13 10:30:00,271.89,272.04,271.81,271.84,4783.0,271.89,272.04,271.81,271.84,4783.0
2023-12-13 10:35:00,271.76,272.18,271.7,272.18,8485.0,271.76,272.18,271.7,272.18,8485.0
2023-12-13 10:40:00,272.22,272.67,272.21,272.43,6839.0,272.22,272.67,272.21,272.43,6839.0
2023-12-13 10:45:00,272.43,272.69,272.43,272.65,3277.0,272.43,272.69,272.43,272.65,3277.0
2023-12-13 10:50:00,272.68,272.98,272.59,272.93,3046.0,272.68,272.98,272.59,272.93,3046.0
2023-12-13 10:55:00,272.85,273.0,272.75,273.0,7402.0,272.85,273.0,272.75,273.0,7402.0
2023-12-13 11:00:00,273.0,273.08,272.88,273.08,3426.0,273.0,273.08,272.88,273.08,3426.0
2023-12-13 11:05:00,273.08,273.08,272.82,272.86,3400.0,273.08,273.08,272.82,272.86,3400.0
2023-12-13 11:10:00,272.86,273.15,272.83,273.13,6027.0,272.86,273.15,272.83,273.13,6027.0
2023-12-13 11:15:00,273.25,273.65,273.24,273.51,3420.0,273.25,273.65,273.24,273.51,3420.0
2023-12-13 11:20:00,273.49,273.87,273.48,273.72,3360.0,273.49,273.87,273.48,273.72,3360.0
2023-12-13 11:25:00,273.67,273.72,273.42,273.68,7580.0,273.67,273.72,273.42,273.68,7580.0
2023-12-13 11:30:00,273.65,274.21,273.64,273.94,9089.0,273.65,274.21,273.64,273.94,9089.0
2023-12-13 11:35:00,273.99,273.99,273.43,273.72,7181.0,273.99,273.99,273.43,273.72,7181.0
2023-12-13 11:40:00,273.79,273.98,273.61,273.82,7533.0,273.79,273.98,273.61,273.82,7533.0
2023-12-13 11:45:00,273.8,273.81,273.57,273.63,2901.0,273.8,273.81,273.57,273.63,2901.0
2023-12-13 11:50:00,273.68,273.88,273.64,273.76,7953.0,273.68,273.88,273.64,273.76,7953.0
2023-12-13 11:55:00,273.74,273.85,273.65,273.74,920.0,273.74,273.85,273.65,273.74,920.0
2023-12-13 12:00:00,273.63,274.03,273.62,273.98,7697.0,273.63,274.03,273.62,273.98,7697.0
2023-12-13 12:05:00,273.85,274.28,273.7,274.26,3605.0,273.85,274.28,273.7,274.26,3605.0
2023-12-13 12:10:00,274.22,274.47,274.17,274.37,3392.0,274.22,274.47,274.17,274.37,3392.0
2023-12-13 12:15:00,274.45,274.48,274.36,274.37,3619.0,274.45,274.48,274.36,274.37,3619.0
2023-12-13 12:20:00,274.44,274.48,274.38,274.38,2362.0,274.44,274.48,274.38,274.38,2362.0
2023-12-13 12:25:00,274.49,274.77,274.41,274.49,4768.0,274.49,274.77,274.41,274.49,4768.0
2023-12-13 12:30:00,274.44,274.61,274.4,274.5,1300.0,274.44,274.61,274.4,274.5,1300.0
2023-12-13 12:35:00,274.5,274.57,274.35,274.35,7435.0,274.5,274.57,274.35,274.35,7435.0
2023-12-13 12:40:00,274.36,274.36,274.08,274.22,3538.0,274.36,274.36,274.08,274.22,3538.0
2023-12-13 12:45:00,274.25,274.56,274.25,274.56,2607.0,274.25,274.56,274.25,274.56,2607.0
2023-12-13 12:50:00,274.67,274.7,274.51,274.51,2400.0,274.67,274.7,274.51,274.51,2400.0
2023-12-13 12:55:00,274.47,274.47,274.28,274.42,6670.0,274.47,274.47,274.28,274.42,6670.0
2023-12-13 13:00:00,274.34,274.34,274.15,274.22,2597.0,274.34,274.34,274.15,274.22,2597.0
2023-12-13 13:05:00,274.3,274.56,274.28,274.49,5391.0,274.3,274.56,274.28,274.49,5391.0
2023-12-13 13:10:00,274.51,274.62,274.4,274.5,3983.0,274.51,274.62,274.4,274.5,3983.0
2023-12-13 13:15:00,274.46,274.6,274.24,274.34,8367.0,274.46,274.6,274.24,274.34,8367.0
2023-12-13 13:20:00,274.37,274.76,274.32,274.76,12430.0,274.37,274.76,274.32,274.76,12430.0
2023-12-13 13:25:00,274.81,274.88,274.63,274.65,4876.0,274.81,274.88,274.63,274.65,4876.0
2023-12-13 13:30:00,274.6,274.91,274.57,274.91,4323.0,274.6,274.91,274.57,274.91,4323.0
2023-12-13 13:35:00,274.97,274.97,274.66,274.72,4900.0,274.97,274.97,274.66,274.72,4900.0
2023-12-13 13:40:00,274.84,274.93,274.72,274.75,4239.0,274.84,274.93,274.72,274.75,4239.0
2023-12-13 13:45:00,274.74,274.81,274.63,274.67,3006.0,274.74,274.81,274.63,274.67,3006.0
2023-12-13 13:50:00,274.69,274.97,274.67,274.91,5816.0,274.69,274.97,274.67,274.91,5816.0
2023-12-13 13:55:00,274.89,274.94,274.79,274.94,2092.0,274.89,274.94,274.79,274.94,2092.0
2023-12-13 14:00:00,274.93,275.68,274.93,275.66,11748.0,274.93,275.68,274.93,275.66,11748.0
2023-12-13 14:05:00,275.66,276.01,275.54,275.95,6271.0,275.66,276.01,275.54,275.95,6271.0
2023-12-13 14:10:00,275.98,276.32,275.32,275.65,6401.0,275.98,276.32,275.32,275.65,6401.0
2023-12-13 14:15:00,275.56,276.1,275.55,276.09,4004.0,275.56,276.1,275.55,276.09,4004.0
2023-12-13 14:20:00,276.2,276.62,276.07,276.54,5703.0,276.2,276.62,276.07,276.54,5703.0
2023-12-13 14:25:00,276.47,276.48,276.18,276.46,5874.0,276.47,276.48,276.18,276.46,5874.0
2023-12-13 14:30:00,276.55,276.92,276.17,276.89,8465.0,276.55,276.92,276.17,276.89,8465.0
2023-12-13 14:35:00,276.91,277.73,276.89,277.73,5953.0,276.91,277.73,276.89,277.73,5953.0
2023-12-13 14:40:00,277.74,278.2,277.44,277.75,12328.0,277.74,278.2,277.44,277.75,12328.0
2023-12-13 14:45:00,277.75,278.16,277.2,277.34,16308.0,277.75,278.16,277.2,277.34,16308.0
2023-12-13 14:50:00,277.2,277.5,277.12,277.4,6950.0,277.2,277.5,277.12,277.4,6950.0
2023-12-13 14:55:00,277.52,277.86,277.21,277.46,9290.0,277.52,277.86,277.21,277.46,9290.0
2023-12-13 15:00:00,277.33,277.63,277.3,277.47,4706.0,277.33,277.63,277.3,277.47,4706.0
2023-12-13 15:05:00,277.5,277.5,276.87,276.87,6042.0,277.5,277.5,276.87,276.87,6042.0
2023-12-13 15:10:00,276.9,276.99,276.57,276.67,16355.0,276.9,276.99,276.57,276.67,16355.0
2023-12-13 15:15:00,276.63,276.73,276.26,276.44,9643.0,276.63,276.73,276.26,276.44,9643.0
2023-12-13 15:20:00,276.35,276.53,275.29,275.29,8788.0,276.35,276.53,275.29,275.29,8788.0
2023-12-13 15:25:00,275.27,275.76,274.96,275.47,11720.0,275.27,275.76,274.96,275.47,11720.0
2023-12-13 15:30:00,275.48,276.1,275.43,275.86,8524.0,275.48,276.1,275.43,275.86,8524.0
2023-12-13 15:35:00,275.93,276.23,275.93,276.23,8520.0,275.93,276.23,275.93,276.23,8520.0
2023-12-13 15:40:00,276.35,276.39,276.11,276.3,8589.0,276.35,276.39,276.11,276.3,8589.0
2023-12-13 15:45:00,276.28,276.28,275.92,275.96,13845.0,276.28,276.28,275.92,275.96,13845.0
2023-12-13 15:50:00,276.0,276.01,275.39,275.82,21142.0,276.0,276.01,275.39,275.82,21142.0
2023-12-13 15:55:00,275.8,276.75,275.73,276.72,78581.0,275.8,276.75,275.73,276.72,78581.0
2023-12-14 09:30:00,277.61,277.62,276.37,277.14,35311.0,277.61,277.62,276.37,277.14,35311.0
2023-12-14 09:35:00,277.36,277.65,275.53,275.54,10274.0,277.36,277.65,275.53,275.54,10274.0
2023-12-14 09:40:00,275.48,275.69,274.57,274.65,8331.0,275.48,275.69,274.57,274.65,8331.0
2023-12-14 09:45:00,274.65,275.52,274.44,274.5,15986.0,274.65,275.52,274.44,274.5,15986.0
2023-12-14 09:50:00,274.3,275.1,273.73,274.86,15908.0,274.3,275.1,273.73,274.86,15908.0
2023-12-14 09:55:00,274.99,276.04,274.53,274.65,12173.0,274.99,276.04,274.53,274.65,12173.0
2023-12-14 10:00:00,274.62,274.72,274.03,274.27,16245.0,274.62,274.72,274.03,274.27,16245.0
2023-12-14 10:05:00,274.25,274.4,273.69,274.03,9235.0,274.25,274.4,273.69,274.03,9235.0
2023-12-14 10:10:00,274.16,274.34,273.31,273.44,9585.0,274.16,274.34,273.31,273.44,9585.0
2023-12-14 10:15:00,273.44,273.67,272.75,273.11,11438.0,273.44,273.67,272.75,273.11,11438.0
2023-12-14 10:20:00,273.23,273.23,272.0,272.03,8380.0,273.23,273.23,272.0,272.03,8380.0
2023-12-14 10:25:00,271.92,272.02,270.78,271.28,16445.0,271.92,272.02,270.78,271.28,16445.0
2023-12-14 10:30:00,271.19,272.6,271.03,272.34,15955.0,271.19,272.6,271.03,272.34,15955.0
2023-12-14 10:35:00,272.34,272.52,271.27,271.32,12259.0,272.34,272.52,271.27,271.32,12259.0
2023-12-14 10:40:00,271.45,272.1,271.45,271.66,4415.0,271.45,272.1,271.45,271.66,4415.0
2023-12-14 10:45:00,271.65,272.17,271.09,271.34,7752.0,271.65,272.17,271.09,271.34,7752.0
2023-12-14 10:50:00,271.28,271.79,271.17,271.79,4026.0,271.28,271.79,271.17,271.79,4026.0
2023-12-14 10:55:00,271.88,272.34,271.55,272.23,14997.0,271.88,272.34,271.55,272.23,14997.0
2023-12-14 11:00:00,272.14,272.55,271.76,271.79,8920.0,272.14,272.55,271.76,271.79,8920.0
2023-12-14 11:05:00,271.79,271.8,271.44,271.57,6172.0,271.79,271.8,271.44,271.57,6172.0
2023-12-14 11:10:00,271.59,271.7,271.08,271.18,9275.0,271.59,271.7,271.08,271.18,9275.0
2023-12-14 11:15:00,271.18,271.46,270.78,271.05,19088.0,271.18,271.46,270.78,271.05,19088.0
2023-12-14 11:20:00,270.85,270.98,270.53,270.64,3364.0,270.85,270.98,270.53,270.64,3364.0
2023-12-14 11:25:00,270.5,270.53,270.19,270.44,6527.0,270.5,270.53,270.19,270.44,6527.0
2023-12-14 11:30:00,270.53,270.64,270.22,270.25,8611.0,270.53,270.64,270.22,270.25,8611.0
2023-12-14 11:35:00,270.35,270.38,269.58,269.7,10247.0,270.35,270.38,269.58,269.7,10247.0
2023-12-14 11:40:00,269.58,270.18,269.45,270.12,13523.0,269.58,270.18,269.45,270.12,13523.0
2023-12-14 11:45:00,270.11,270.69,270.05,270.63,2332.0,270.11,270.69,270.05,270.63,2332.0
2023-12-14 11:50:00,270.59,271.17,270.29,270.91,4122.0,270.59,271.17,270.29,270.91,4122.0
2023-12-14 11:55:00,270.9,270.96,270.27,270.46,5110.0,270.9,270.96,270.27,270.46,5110.0
2023-12-14 12:00:00,270.62,271.3,270.58,271.22,2511.0,270.62,271.3,270.58,271.22,2511.0
2023-12-14 12:05:00,271.34,271.6,271.04,271.53,4724.0,271.34,271.6,271.04,271.53,4724.0
2023-12-14 12:10:00,271.43,271.78,271.41,271.75,4572.0,271.43,271.78,271.41,271.75,4572.0
2023-12-14 12:15:00,271.78,272.03,271.6,271.63,4897.0,271.78,272.03,271.6,271.63,4897.0
2023-12-14 12:20:00,271.74,271.81,271.37,271.5,6025.0,271.74,271.81,271.37,271.5,6025.0
2023-12-14 12:25:00,271.53,271.75,271.53,271.74,2700.0,271.53,271.75,271.53,271.74,2700.0
2023-12-14 12:30:00,271.83,271.87,271.59,271.87,4319.0,271.83,271.87,271.59,271.87,4319.0
2023-12-14 12:35:00,271.75,271.75,271.47,271.47,2540.0,271.75,271.75,271.47,271.47,2540.0
2023-12-14 12:40:00,271.58,271.58,271.23,271.29,2751.0,271.58,271.58,271.23,271.29,2751.0
2023-12-14 12:45:00,271.36,271.83,271.33,271.39,4082.0,271.36,271.83,271.33,271.39,4082.0
2023-12-14 12:50:00,271.34,271.34,270.73,270.81,4197.0,271.34,271.34,270.73,270.81,4197.0
2023-12-14 12:55:00,270.82,270.82,270.27,270.27,3504.0,270.82,270.82,270.27,270.27,3504.0
2023-12-14 13:00:00,270.15,270.15,269.61,270.12,4296.0,270.15,270.15,269.61,270.12,4296.0
2023-12-14 13:05:00,270.22,270.22,269.85,270.22,4074.0,270.22,270.22,269.85,270.22,4074.0
2023-12-14 13:10:00,270.3,270.39,270.06,270.19,3830.0,270.3,270.39,270.06,270.19,3830.0
2023-12-14 13:15:00,270.04,270.04,269.78,269.8,5087.0,270.04,270.04,269.78,269.8,5087.0
2023-12-14 13:20:00,269.85,269.99,269.57,269.75,3000.0,269.85,269.99,269.57,269.75,3000.0
2023-12-14 13:25:00,269.78,270.0,269.69,269.78,3160.0,269.78,270.0,269.69,269.78,3160.0
2023-12-14 13:30:00,269.88,270.0,269.61,269.87,3831.0,269.88,270.0,269.61,269.87,3831.0
2023-12-14 13:35:00,269.82,269.89,269.64,269.74,4605.0,269.82,269.89,269.64,269.74,4605.0
2023-12-14 13:40:00,269.72,269.81,269.64,269.71,3085.0,269.72,269.81,269.64,269.71,3085.0
2023-12-14 13:45:00,269.63,269.74,269.5,269.56,3768.0,269.63,269.74,269.5,269.56,3768.0
2023-12-14 13:50:00,269.48,269.59,269.1,269.37,7050.0,269.48,269.59,269.1,269.37,7050.0
2023-12-14 13:55:00,269.57,270.07,269.55,270.01,9499.0,269.57,270.07,269.55,270.01,9499.0
2023-12-14 14:00:00,270.24,270.87,270.23,270.87,2508.0,270.24,270.87,270.23,270.87,2508.0
2023-12-14 14:05:00,270.87,271.1,270.8,270.8,3510.0,270.87,271.1,270.8,270.8,3510.0
2023-12-14 14:10:00,270.81,271.41,270.72,271.18,9752.0,270.81,271.41,270.72,271.18,9752.0
2023-12-14 14:15:00,271.26,271.29,270.75,270.83,13052.0,271.26,271.29,270.75,270.83,13052.0
2023-12-14 14:20:00,270.9,270.93,270.76,270.84,5069.0,270.9,270.93,270.76,270.84,5069.0
2023-12-14 14:25:00,270.82,270.83,270.3,270.44,13920.0,270.82,270.83,270.3,270.44,13920.0
2023-12-14 14:30:00,270.36,270.43,269.8,269.92,5150.0,270.36,270.43,269.8,269.92,5150.0
2023-12-14 14:35:00,269.91,269.98,269.62,269.97,4043.0,269.91,269.98,269.62,269.97,4043.0
2023-12-14 14:40:00,269.86,269.92,269.71,269.87,3379.0,269.86,269.92,269.71,269.87,3379.0
2023-12-14 14:45:00,269.9,270.32,269.72,270.32,7660.0,269.9,270.32,269.72,270.32,7660.0
2023-12-14 14:50:00,270.37,270.71,270.3,270.52,4310.0,270.37,270.71,270.3,270.52,4310.0
2023-12-14 14:55:00,270.54,270.63,270.39,270.58,8339.0,270.54,270.63,270.39,270.58,8339.0
2023-12-14 15:00:00,270.61,270.62,270.32,270.32,10669.0,270.61,270.62,270.32,270.32,10669.0
2023-12-14 15:05:00,270.22,270.51,270.17,270.18,12504.0,270.22,270.51,270.17,270.18,12504.0
2023-12-14 15:10:00,270.14,270.25,269.98,269.98,9361.0,270.14,270.25,269.98,269.98,9361.0
2023-12-14 15:15:00,269.92,270.16,269.9,270.01,12089.0,269.92,270.16,269.9,270.01,12089.0
2023-12-14 15:20:00,269.92,269.93,269.58,269.69,13649.0,269.92,269.93,269.58,269.69,13649.0
2023-12-14 15:25:00,269.66,269.66,269.37,269.56,12186.0,269.66,269.66,269.37,269.56,12186.0
2023-12-14 15:30:00,269.56,269.66,269.24,269.29,11469.0,269.56,269.66,269.24,269.29,11469.0
2023-12-14 15:35:00,269.28,269.56,269.24,269.25,19068.0,269.28,269.56,269.24,269.25,19068.0
2023-12-14 15:40:00,269.31,269.35,269.12,269.16,15745.0,269.31,269.35,269.12,269.16,15745.0
2023-12-14 15:45:00,269.12,270.03,269.08,270.03,11445.0,269.12,270.03,269.08,270.03,11445.0
2023-12-14 15:50:00,269.71,270.54,269.71,270.16,21468.0,269.71,270.54,269.71,270.16,21468.0
2023-12-14 15:55:00,270.23,270.36,269.9,270.17,94870.0,270.23,270.36,269.9,270.17,94870.0
2023-12-15 09:30:00,271.28,271.98,270.1,270.84,467735.0,271.28,271.98,270.1,270.84,467735.0
2023-12-15 09:35:00,270.84,271.62,270.32,271.62,17622.0,270.84,271.62,270.32,271.62,17622.0
2023-12-15 09:40:00,271.53,272.47,271.15,272.25,18178.0,271.53,272.47,271.15,272.25,18178.0
2023-12-15 09:45:00,272.29,272.3,270.26,270.72,14335.0,272.29,272.3,270.26,270.72,14335.0
2023-12-15 09:50:00,270.81,271.46,270.42,270.77,12835.0,270.81,271.46,270.42,270.77,12835.0
2023-12-15 09:55:00,270.92,270.94,270.44,270.59,16012.0,270.92,270.94,270.44,270.59,16012.0
2023-12-15 10:00:00,270.59,270.98,270.33,270.96,23351.0,270.59,270.98,270.33,270.96,23351.0
2023-12-15 10:05:00,271.03,271.58,270.96,271.22,44070.0,271.03,271.58,270.96,271.22,44070.0
2023-12-15 10:10:00,271.22,272.41,271.13,272.37,7295.0,271.22,272.41,271.13,272.37,7295.0
2023-12-15 10:15:00,272.3,273.01,272.0,272.83,13398.0,272.3,273.01,272.0,272.83,13398.0
2023-12-15 10:20:00,272.84,272.84,271.47,271.64,9219.0,272.84,272.84,271.47,271.64,9219.0
2023-12-15 10:25:00,271.85,271.95,271.66,271.81,2285.0,271.85,271.95,271.66,271.81,2285.0
2023-12-15 10:30:00,271.82,272.03,271.71,271.82,11020.0,271.82,272.03,271.71,271.82,11020.0
2023-12-15 10:35:00,271.78,272.46,271.74,272.37,16982.0,271.78,272.46,271.74,272.37,16982.0
2023-12-15 10:40:00,272.37,272.91,272.06,272.52,30924.0,272.37,272.91,272.06,272.52,30924.0
2023-12-15 10:45:00,272.39,272.75,271.99,272.01,11297.0,272.39,272.75,271.99,272.01,11297.0
2023-12-15 10:50:00,272.01,272.69,272.01,272.43,18039.0,272.01,272.69,272.01,272.43,18039.0
2023-12-15 10:55:00,272.68,272.78,272.36,272.41,5105.0,272.68,272.78,272.36,272.41,5105.0
2023-12-15 11:00:00,272.58,272.72,271.98,272.29,9533.0,272.58,272.72,271.98,272.29,9533.0
2023-12-15 11:05:00,272.24,272.27,271.91,272.05,7720.0,272.24,272.27,271.91,272.05,7720.0
2023-12-15 11:10:00,272.06,272.33,271.95,272.12,6943.0,272.06,272.33,271.95,272.12,6943.0
2023-12-15 11:15:00,272.12,272.12,271.8,272.04,6583.0,272.12,272.12,271.8,272.04,6583.0
2023-12-15 11:20:00,272.11,272.67,271.86,272.58,6786.0,272.11,272.67,271.86,272.58,6786.0
2023-12-15 11:25:00,272.6,272.69,272.38,272.41,10142.0,272.6,272.69,272.38,272.41,10142.0
2023-12-15 11:30:00,272.49,272.87,272.49,272.72,6157.0,272.49,272.87,272.49,272.72,6157.0
2023-12-15 11:35:00,272.66,273.06,272.58,272.61,3900.0,272.66,273.06,272.58,272.61,3900.0
2023-12-15 11:40:00,272.55,272.55,271.92,272.31,7758.0,272.55,272.55,271.92,272.31,7758.0
2023-12-15 11:45:00,272.27,272.27,271.93,272.06,4635.0,272.27,272.27,271.93,272.06,4635.0
2023-12-15 11:50:00,272.06,272.17,271.91,271.99,4560.0,272.06,272.17,271.91,271.99,4560.0
2023-12-15 11:55:00,271.99,272.15,271.91,272.0,3524.0,271.99,272.15,271.91,272.0,3524.0
2023-12-15 12:00:00,271.99,272.29,271.93,271.93,4451.0,271.99,272.29,271.93,271.93,4451.0
2023-12-15 12:05:00,271.94,272.03,271.51,271.56,2888.0,271.94,272.03,271.51,271.56,2888.0
2023-12-15 12:10:00,271.65,272.04,271.65,272.04,4526.0,271.65,272.04,271.65,272.04,4526.0
2023-12-15 12:15:00,271.98,272.07,271.73,272.06,2964.0,271.98,272.07,271.73,272.06,2964.0
2023-12-15 12:20:00,272.03,272.03,271.87,271.95,2944.0,272.03,272.03,271.87,271.95,2944.0
2023-12-15 12:25:00,271.98,272.26,271.97,272.26,2581.0,271.98,272.26,271.97,272.26,2581.0
2023-12-15 12:30:00,272.12,272.39,272.12,272.39,4380.0,272.12,272.39,272.12,272.39,4380.0
2023-12-15 12:35:00,272.34,272.35,271.9,271.95,3500.0,272.34,272.35,271.9,271.95,3500.0
2023-12-15 12:40:00,271.95,272.05,271.85,272.03,2400.0,271.95,272.05,271.85,272.03,2400.0
2023-12-15 12:45:00,271.98,272.05,271.33,271.9,5728.0,271.98,272.05,271.33,271.9,5728.0
2023-12-15 12:50:00,271.88,271.9,271.49,271.54,1799.0,271.88,271.9,271.49,271.54,1799.0
2023-12-15 12:55:00,271.38,271.38,271.05,271.16,5118.0,271.38,271.38,271.05,271.16,5118.0
2023-12-15 13:00:00,271.07,271.43,271.07,271.35,2342.0,271.07,271.43,271.07,271.35,2342.0
2023-12-15 13:05:00,271.47,271.72,271.47,271.61,2691.0,271.47,271.72,271.47,271.61,2691.0
2023-12-15 13:10:00,271.64,271.94,271.54,271.94,3851.0,271.64,271.94,271.54,271.94,3851.0
2023-12-15 13:15:00,271.92,272.02,271.74,271.82,2398.0,271.92,272.02,271.74,271.82,2398.0
2023-12-15 13:20:00,271.85,272.08,271.76,271.95,3283.0,271.85,272.08,271.76,271.95,3283.0
2023-12-15 13:25:00,272.04,272.04,271.83,271.96,3144.0,272.04,272.04,271.83,271.96,3144.0
2023-12-15 13:30:00,272.03,272.04,271.8,271.9,2465.0,272.03,272.04,271.8,271.9,2465.0
2023-12-15 13:35:00,271.89,271.89,271.24,271.27,4642.0,271.89,271.89,271.24,271.27,4642.0
2023-12-15 13:40:00,271.04,271.17,270.41,270.56,5865.0,271.04,271.17,270.41,270.56,5865.0
2023-12-15 13:45:00,270.5,270.73,270.3,270.73,2934.0,270.5,270.73,270.3,270.73,2934.0
2023-12-15 13:50:00,270.71,270.8,270.36,270.37,2587.0,270.71,270.8,270.36,270.37,2587.0
2023-12-15 13:55:00,270.36,270.48,270.08,270.44,5758.0,270.36,270.48,270.08,270.44,5758.0
2023-12-15 14:00:00,270.42,270.54,270.27,270.41,2100.0,270.42,270.54,270.27,270.41,2100.0
2023-12-15 14:05:00,270.36,270.68,270.29,270.68,3256.0,270.36,270.68,270.29,270.68,3256.0
2023-12-15 14:10:00,270.73,270.91,270.63,270.76,3781.0,270.73,270.91,270.63,270.76,3781.0
2023-12-15 14:15:00,270.73,270.93,270.73,270.86,2690.0,270.73,270.93,270.73,270.86,2690.0
2023-12-15 14:20:00,270.93,270.93,270.72,270.78,4325.0,270.93,270.93,270.72,270.78,4325.0
2023-12-15 14:25:00,270.72,270.83,270.67,270.69,3286.0,270.72,270.83,270.67,270.69,3286.0
2023-12-15 14:30:00,270.69,271.18,270.68,271.05,5397.0,270.69,271.18,270.68,271.05,5397.0
2023-12-15 14:35:00,271.2,271.38,271.12,271.12,4166.0,271.2,271.38,271.12,271.12,4166.0
2023-12-15 14:40:00,271.18,271.52,271.18,271.43,2553.0,271.18,271.52,271.18,271.43,2553.0
2023-12-15 14:45:00,271.41,271.43,271.19,271.23,3434.0,271.41,271.43,271.19,271.23,3434.0
2023-12-15 14:50:00,271.21,271.26,271.13,271.15,2517.0,271.21,271.26,271.13,271.15,2517.0
2023-12-15 14:55:00,271.11,271.11,270.6,270.77,4338.0,271.11,271.11,270.6,270.77,4338.0
2023-12-15 15:00:00,270.8,271.06,270.73,271.06,2900.0,270.8,271.06,270.73,271.06,2900.0
2023-12-15 15:05:00,271.02,271.09,270.88,270.9,3761.0,271.02,271.09,270.88,270.9,3761.0
2023-12-15 15:10:00,270.95,271.12,270.95,271.12,3234.0,270.95,271.12,270.95,271.12,3234.0
2023-12-15 15:15:00,271.09,271.4,270.98,271.4,4274.0,271.09,271.4,270.98,271.4,4274.0
2023-12-15 15:20:00,271.34,271.45,271.24,271.24,3756.0,271.34,271.45,271.24,271.24,3756.0
2023-12-15 15:25:00,271.3,271.41,271.21,271.28,7734.0,271.3,271.41,271.21,271.28,7734.0
2023-12-15 15:30:00,271.26,271.38,271.05,271.1,5647.0,271.26,271.38,271.05,271.1,5647.0
2023-12-15 15:35:00,271.13,271.25,270.99,271.2,4492.0,271.13,271.25,270.99,271.2,4492.0
2023-12-15 15:40:00,271.19,271.21,271.05,271.11,6681.0,271.19,271.21,271.05,271.11,6681.0
2023-12-15 15:45:00,271.16,271.44,271.0,271.44,11740.0,271.16,271.44,271.0,271.44,11740.0
2023-12-15 15:50:00,271.5,272.31,271.5,272.19,46783.0,271.5,272.31,271.5,272.19,46783.0
2023-12-15 15:55:00,272.1,272.1,271.13,271.41,99639.0,272.1,272.1,271.13,271.41,99639.0
2023-12-18 09:30:00,271.91,273.28,271.52,272.19,23296.0,271.91,273.28,271.52,272.19,23296.0
2023-12-18 09:35:00,272.19,273.0,271.86,272.28,4202.0,272.19,273.0,271.86,272.28,4202.0
2023-12-18 09:40:00,272.16,272.73,272.08,272.5,10203.0,272.16,272.73,272.08,272.5,10203.0
2023-12-18 09:45:00,272.42,272.55,271.66,272.36,23795.0,272.42,272.55,271.66,272.36,23795.0
2023-12-18 09:50:00,272.15,272.98,272.03,272.52,8805.0,272.15,272.98,272.03,272.52,8805.0
2023-12-18 09:55:00,272.61,273.09,272.46,272.74,9088.0,272.61,273.09,272.46,272.74,9088.0
2023-12-18 10:00:00,273.07,273.99,272.81,273.88,7106.0,273.07,273.99,272.81,273.88,7106.0
2023-12-18 10:05:00,273.88,274.19,273.39,273.57,9906.0,273.88,274.19,273.39,273.57,9906.0
2023-12-18 10:10:00,273.7,273.7,272.75,273.25,6709.0,273.7,273.7,272.75,273.25,6709.0
2023-12-18 10:15:00,273.09,273.55,272.93,273.5,7355.0,273.09,273.55,272.93,273.5,7355.0
2023-12-18 10:20:00,273.44,273.58,273.11,273.53,5393.0,273.44,273.58,273.11,273.53,5393.0
2023-12-18 10:25:00,273.58,274.13,273.38,273.99,5177.0,273.58,274.13,273.38,273.99,5177.0
2023-12-18 10:30:00,273.97,274.23,273.8,273.85,4956.0,273.97,274.23,273.8,273.85,4956.0
2023-12-18 10:35:00,273.76,273.84,273.39,273.4,8862.0,273.76,273.84,273.39,273.4,8862.0
2023-12-18 10:40:00,273.43,273.88,273.42,273.88,7120.0,273.43,273.88,273.42,273.88,7120.0
2023-12-18 10:45:00,273.77,273.85,273.49,273.61,5397.0,273.77,273.85,273.49,273.61,5397.0
2023-12-18 10:50:00,273.62,273.89,273.43,273.71,4450.0,273.62,273.89,273.43,273.71,4450.0
2023-12-18 10:55:00,273.72,273.72,273.42,273.43,3257.0,273.72,273.72,273.42,273.43,3257.0
2023-12-18 11:00:00,273.4,273.6,273.22,273.47,4279.0,273.4,273.6,273.22,273.47,4279.0
2023-12-18 11:05:00,273.47,273.53,273.3,273.53,4033.0,273.47,273.53,273.3,273.53,4033.0
2023-12-18 11:10:00,273.6,273.86,273.52,273.77,3005.0,273.6,273.86,273.52,273.77,3005.0
2023-12-18 11:15:00,273.76,274.0,273.74,273.87,3340.0,273.76,274.0,273.74,273.87,3340.0
2023-12-18 11:20:00,273.82,273.82,273.35,273.5,5170.0,273.82,273.82,273.35,273.5,5170.0
2023-12-18 11:25:00,273.49,273.5,273.15,273.25,4277.0,273.49,273.5,273.15,273.25,4277.0
2023-12-18 11:30:00,273.14,273.31,273.13,273.18,7608.0,273.14,273.31,273.13,273.18,7608.0
2023-12-18 11:35:00,273.24,273.29,273.14,273.19,1816.0,273.24,273.29,273.14,273.19,1816.0
2023-12-18 11:40:00,273.19,273.29,273.1,273.29,2575.0,273.19,273.29,273.1,273.29,2575.0
2023-12-18 11:45:00,273.23,273.35,272.92,273.02,4888.0,273.23,273.35,272.92,273.02,4888.0
2023-12-18 11:50:00,273.08,273.09,272.85,272.85,4320.0,273.08,273.09,272.85,272.85,4320.0
2023-12-18 11:55:00,272.93,272.95,272.61,272.61,1569.0,272.93,272.95,272.61,272.61,1569.0
2023-12-18 12:00:00,272.69,272.73,272.46,272.49,3554.0,272.69,272.73,272.46,272.49,3554.0
2023-12-18 12:05:00,272.51,272.68,272.5,272.67,7647.0,272.51,272.68,272.5,272.67,7647.0
2023-12-18 12:10:00,272.81,272.97,272.75,272.81,3058.0,272.81,272.97,272.75,272.81,3058.0
2023-12-18 12:15:00,272.77,273.25,272.77,273.1,2484.0,272.77,273.25,272.77,273.1,2484.0
2023-12-18 12:20:00,273.08,273.14,272.94,272.96,3664.0,273.08,273.14,272.94,272.96,3664.0
2023-12-18 12:25:00,273.06,273.08,272.63,272.7,4857.0,273.06,273.08,272.63,272.7,4857.0
2023-12-18 12:30:00,272.71,272.85,272.64,272.8,2888.0,272.71,272.85,272.64,272.8,2888.0
2023-12-18 12:35:00,272.84,272.84,272.52,272.59,4864.0,272.84,272.84,272.52,272.59,4864.0
2023-12-18 12:40:00,272.62,272.68,272.54,272.58,2152.0,272.62,272.68,272.54,272.58,2152.0
2023-12-18 12:45:00,272.44,272.83,272.43,272.8,4693.0,272.44,272.83,272.43,272.8,4693.0
2023-12-18 12:50:00,272.79,273.23,272.77,273.19,3617.0,272.79,273.23,272.77,273.19,3617.0
2023-12-18 12:55:00,273.19,273.23,272.73,272.87,4715.0,273.19,273.23,272.73,272.87,4715.0
2023-12-18 13:00:00,273.01,273.12,272.75,272.84,2447.0,273.01,273.12,272.75,272.84,2447.0
2023-12-18 13:05:00,272.85,272.92,272.61,272.61,3723.0,272.85,272.92,272.61,272.61,3723.0
2023-12-18 13:10:00,272.76,272.78,272.52,272.65,2254.0,272.76,272.78,272.52,272.65,2254.0
2023-12-18 13:15:00,272.62,272.66,272.47,272.58,2042.0,272.62,272.66,272.47,272.58,2042.0
2023-12-18 13:20:00,272.62,272.92,272.62,272.92,2853.0,272.62,272.92,272.62,272.92,2853.0
2023-12-18 13:25:00,272.94,273.05,272.87,272.94,1793.0,272.94,273.05,272.87,272.94,1793.0
2023-12-18 13:30:00,272.96,273.29,272.96,273.2,3349.0,272.96,273.29,272.96,273.2,3349.0
2023-12-18 13:35:00,273.24,273.24,273.15,273.15,2178.0,273.24,273.24,273.15,273.15,2178.0
2023-12-18 13:40:00,273.25,273.25,273.0,273.02,3024.0,273.25,273.25,273.0,273.02,3024.0
2023-12-18 13:45:00,273.07,273.1,272.98,273.05,1893.0,273.07,273.1,272.98,273.05,1893.0
2023-12-18 13:50:00,272.98,273.14,272.97,273.01,3135.0,272.98,273.14,272.97,273.01,3135.0
2023-12-18 13:55:00,272.97,273.1,272.89,273.08,3739.0,272.97,273.1,272.89,273.08,3739.0
2023-12-18 14:00:00,273.09,273.38,273.09,273.23,11544.0,273.09,273.38,273.09,273.23,11544.0
2023-12-18 14:05:00,273.22,273.25,273.07,273.22,2362.0,273.22,273.25,273.07,273.22,2362.0
2023-12-18 14:10:00,273.24,273.69,273.18,273.6,33186.0,273.24,273.69,273.18,273.6,33186.0
2023-12-18 14:15:00,273.61,273.7,273.6,273.7,1963.0,273.61,273.7,273.6,273.7,1963.0
2023-12-18 14:20:00,273.78,273.91,273.74,273.85,3936.0,273.78,273.91,273.74,273.85,3936.0
2023-12-18 14:25:00,273.86,274.06,273.66,273.69,13805.0,273.86,274.06,273.66,273.69,13805.0
2023-12-18 14:30:00,273.59,273.68,273.38,273.59,6047.0,273.59,273.68,273.38,273.59,6047.0
2023-12-18 14:35:00,273.7,273.81,273.51,273.81,4995.0,273.7,273.81,273.51,273.81,4995.0
2023-12-18 14:40:00,273.81,274.0,273.73,273.97,3140.0,273.81,274.0,273.73,273.97,3140.0
2023-12-18 14:45:00,274.0,274.11,273.83,273.97,6969.0,274.0,274.11,273.83,273.97,6969.0
2023-12-18 14:50:00,273.95,273.96,273.81,273.96,2097.0,273.95,273.96,273.81,273.96,2097.0
2023-12-18 14:55:00,273.89,274.03,273.6,273.73,9983.0,273.89,274.03,273.6,273.73,9983.0
2023-12-18 15:00:00,273.69,273.76,273.55,273.76,2739.0,273.69,273.76,273.55,273.76,2739.0
2023-12-18 15:05:00,273.79,273.92,273.79,273.92,1717.0,273.79,273.92,273.79,273.92,1717.0
2023-12-18 15:10:00,273.94,273.99,273.79,273.91,5167.0,273.94,273.99,273.79,273.91,5167.0
2023-12-18 15:15:00,273.95,274.18,273.92,274.18,4800.0,273.95,274.18,273.92,274.18,4800.0
2023-12-18 15:20:00,274.24,274.37,274.16,274.32,10652.0,274.24,274.37,274.16,274.32,10652.0
2023-12-18 15:25:00,274.27,274.64,274.24,274.6,2126.0,274.27,274.64,274.24,274.6,2126.0
2023-12-18 15:30:00,274.61,274.61,274.13,274.21,4232.0,274.61,274.61,274.13,274.21,4232.0
2023-12-18 15:35:00,274.13,274.13,273.78,273.94,4310.0,274.13,274.13,273.78,273.94,4310.0
2023-12-18 15:40:00,273.91,273.98,273.76,273.85,5811.0,273.91,273.98,273.76,273.85,5811.0
2023-12-18 15:45:00,273.84,274.13,273.74,274.03,10134.0,273.84,274.13,273.74,274.03,10134.0
2023-12-18 15:50:00,274.1,274.13,273.88,273.99,14434.0,274.1,274.13,273.88,273.99,14434.0
2023-12-18 15:55:00,273.96,273.96,273.38,273.46,31280.0,273.96,273.96,273.38,273.46,31280.0
2023-12-19 09:30:00,274.59,277.45,274.59,276.39,35373.0,274.59,277.45,274.59,276.39,35373.0
2023-12-19 09:35:00,276.6,277.33,276.11,277.01,10905.0,276.6,277.33,276.11,277.01,10905.0
2023-12-19 09:40:00,276.66,277.3,276.13,277.11,8806.0,276.66,277.3,276.13,277.11,8806.0
2023-12-19 09:45:00,277.01,277.02,275.75,276.04,10921.0,277.01,277.02,275.75,276.04,10921.0
2023-12-19 09:50:00,276.15,276.89,276.02,276.67,5992.0,276.15,276.89,276.02,276.67,5992.0
2023-12-19 09:55:00,276.67,277.35,276.42,276.97,8438.0,276.67,277.35,276.42,276.97,8438.0
2023-12-19 10:00:00,277.14,277.28,276.6,277.12,9495.0,277.14,277.28,276.6,277.12,9495.0
2023-12-19 10:05:00,277.13,277.46,277.12,277.26,13632.0,277.13,277.46,277.12,277.26,13632.0
2023-12-19 10:10:00,277.28,277.78,277.14,277.64,7785.0,277.28,277.78,277.14,277.64,7785.0
2023-12-19 10:15:00,277.61,277.71,277.11,277.41,9395.0,277.61,277.71,277.11,277.41,9395.0
2023-12-19 10:20:00,277.37,277.68,277.22,277.38,9346.0,277.37,277.68,277.22,277.38,9346.0
2023-12-19 10:25:00,277.4,277.64,277.26,277.35,6850.0,277.4,277.64,277.26,277.35,6850.0
2023-12-19 10:30:00,277.28,277.55,277.12,277.36,12431.0,277.28,277.55,277.12,277.36,12431.0
2023-12-19 10:35:00,277.37,277.6,276.29,276.29,14608.0,277.37,277.6,276.29,276.29,14608.0
2023-12-19 10:40:00,276.37,276.38,275.74,275.94,6877.0,276.37,276.38,275.74,275.94,6877.0
2023-12-19 10:45:00,275.77,276.38,275.68,276.38,4190.0,275.77,276.38,275.68,276.38,4190.0
2023-12-19 10:50:00,276.33,276.53,276.21,276.53,2637.0,276.33,276.53,276.21,276.53,2637.0
2023-12-19 10:55:00,276.72,276.81,276.29,276.51,4963.0,276.72,276.81,276.29,276.51,4963.0
2023-12-19 11:00:00,276.39,276.66,275.9,276.61,4167.0,276.39,276.66,275.9,276.61,4167.0
2023-12-19 11:05:00,276.88,276.88,276.61,276.73,4656.0,276.88,276.88,276.61,276.73,4656.0
2023-12-19 11:10:00,276.66,276.81,276.46,276.81,7980.0,276.66,276.81,276.46,276.81,7980.0
2023-12-19 11:15:00,276.75,276.81,276.49,276.74,8067.0,276.75,276.81,276.49,276.74,8067.0
2023-12-19 11:20:00,276.7,276.7,276.24,276.25,4413.0,276.7,276.7,276.24,276.25,4413.0
2023-12-19 11:25:00,276.19,276.92,276.19,276.86,4284.0,276.19,276.92,276.19,276.86,4284.0
2023-12-19 11:30:00,276.67,276.74,276.06,276.06,2910.0,276.67,276.74,276.06,276.06,2910.0
2023-12-19 11:35:00,275.92,275.95,275.75,275.81,1500.0,275.92,275.95,275.75,275.81,1500.0
2023-12-19 11:40:00,275.9,275.9,275.7,275.72,1679.0,275.9,275.9,275.7,275.72,1679.0
2023-12-19 11:45:00,275.7,275.71,275.32,275.32,8204.0,275.7,275.71,275.32,275.32,8204.0
2023-12-19 11:50:00,275.36,275.42,275.01,275.08,4111.0,275.36,275.42,275.01,275.08,4111.0
2023-12-19 11:55:00,275.19,275.21,275.09,275.09,1200.0,275.19,275.21,275.09,275.09,1200.0
2023-12-19 12:00:00,275.09,275.23,274.85,275.07,3184.0,275.09,275.23,274.85,275.07,3184.0
2023-12-19 12:05:00,275.15,275.3,274.99,275.1,9641.0,275.15,275.3,274.99,275.1,9641.0
2023-12-19 12:10:00,275.1,275.25,275.1,275.15,1014.0,275.1,275.25,275.1,275.15,1014.0
2023-12-19 12:15:00,275.21,275.41,275.2,275.37,2551.0,275.21,275.41,275.2,275.37,2551.0
2023-12-19 12:20:00,275.38,275.49,275.22,275.35,3940.0,275.38,275.49,275.22,275.35,3940.0
2023-12-19 12:25:00,275.41,275.83,275.4,275.75,2501.0,275.41,275.83,275.4,275.75,2501.0
2023-12-19 12:30:00,275.67,276.05,275.57,276.05,4303.0,275.67,276.05,275.57,276.05,4303.0
2023-12-19 12:35:00,276.03,276.03,275.84,275.9,3925.0,276.03,276.03,275.84,275.9,3925.0
2023-12-19 12:40:00,275.89,276.07,275.81,276.01,5089.0,275.89,276.07,275.81,276.01,5089.0
2023-12-19 12:45:00,275.95,276.31,275.95,276.3,3091.0,275.95,276.31,275.95,276.3,3091.0
2023-12-19 12:50:00,276.36,276.44,275.61,275.61,4018.0,276.36,276.44,275.61,275.61,4018.0
2023-12-19 12:55:00,275.71,275.93,275.54,275.61,8721.0,275.71,275.93,275.54,275.61,8721.0
2023-12-19 13:00:00,275.69,275.75,275.54,275.75,1707.0,275.69,275.75,275.54,275.75,1707.0
2023-12-19 13:05:00,275.69,275.69,275.18,275.28,3509.0,275.69,275.69,275.18,275.28,3509.0
2023-12-19 13:10:00,275.28,275.38,275.27,275.29,1162.0,275.28,275.38,275.27,275.29,1162.0
2023-12-19 13:15:00,275.28,275.41,275.2,275.35,2925.0,275.28,275.41,275.2,275.35,2925.0
2023-12-19 13:20:00,275.42,275.47,275.33,275.33,2279.0,275.42,275.47,275.33,275.33,2279.0
2023-12-19 13:25:00,275.45,275.55,275.37,275.5,3012.0,275.45,275.55,275.37,275.5,3012.0
2023-12-19 13:30:00,275.4,275.56,275.38,275.43,2065.0,275.4,275.56,275.38,275.43,2065.0
2023-12-19 13:35:00,275.47,275.67,275.15,275.36,4688.0,275.47,275.67,275.15,275.36,4688.0
2023-12-19 13:40:00,275.41,275.48,275.14,275.18,1600.0,275.41,275.48,275.14,275.18,1600.0
2023-12-19 13:45:00,275.15,275.23,275.1,275.2,2942.0,275.15,275.23,275.1,275.2,2942.0
2023-12-19 13:50:00,275.22,275.22,274.94,275.1,4094.0,275.22,275.22,274.94,275.1,4094.0
2023-12-19 13:55:00,275.09,275.12,274.89,275.09,2254.0,275.09,275.12,274.89,275.09,2254.0
2023-12-19 14:00:00,275.11,275.16,274.86,274.91,3464.0,275.11,275.16,274.86,274.91,3464.0
2023-12-19 14:05:00,274.89,275.04,274.77,275.04,4287.0,274.89,275.04,274.77,275.04,4287.0
2023-12-19 14:10:00,275.03,275.13,275.01,275.03,2497.0,275.03,275.13,275.01,275.03,2497.0
2023-12-19 14:15:00,275.01,275.17,274.93,275.09,3245.0,275.01,275.17,274.93,275.09,3245.0
2023-12-19 14:20:00,275.06,275.32,274.97,275.32,6005.0,275.06,275.32,274.97,275.32,6005.0
2023-12-19 14:25:00,275.35,275.67,275.29,275.67,6288.0,275.35,275.67,275.29,275.67,6288.0
2023-12-19 14:30:00,275.67,275.99,275.62,275.99,5118.0,275.67,275.99,275.62,275.99,5118.0
2023-12-19 14:35:00,276.01,276.01,275.12,275.12,4518.0,276.01,276.01,275.12,275.12,4518.0
2023-12-19 14:40:00,275.15,275.27,274.8,274.97,4324.0,275.15,275.27,274.8,274.97,4324.0
2023-12-19 14:45:00,274.89,275.05,274.81,274.81,3045.0,274.89,275.05,274.81,274.81,3045.0
2023-12-19 14:50:00,274.91,275.02,274.68,274.69,3458.0,274.91,275.02,274.68,274.69,3458.0
2023-12-19 14:55:00,274.57,274.72,274.57,274.72,1085.0,274.57,274.72,274.57,274.72,1085.0
2023-12-19 15:00:00,274.59,274.59,274.3,274.4,3195.0,274.59,274.59,274.3,274.4,3195.0
2023-12-19 15:05:00,274.31,274.46,274.04,274.18,4061.0,274.31,274.46,274.04,274.18,4061.0
2023-12-19 15:10:00,274.32,274.5,274.32,274.47,4227.0,274.32,274.5,274.32,274.47,4227.0
2023-12-19 15:15:00,274.46,274.54,274.43,274.51,2819.0,274.46,274.54,274.43,274.51,2819.0
2023-12-19 15:20:00,274.45,274.5,274.05,274.12,5122.0,274.45,274.5,274.05,274.12,5122.0
2023-12-19 15:25:00,274.15,274.15,273.81,274.06,3790.0,274.15,274.15,273.81,274.06,3790.0
2023-12-19 15:30:00,274.0,274.15,273.99,274.06,2638.0,274.0,274.15,273.99,274.06,2638.0
2023-12-19 15:35:00,274.06,274.13,274.02,274.11,3896.0,274.06,274.13,274.02,274.11,3896.0
2023-12-19 15:40:00,274.12,274.31,274.07,274.08,6547.0,274.12,274.31,274.07,274.08,6547.0
2023-12-19 15:45:00,274.02,274.35,274.02,274.11,6327.0,274.02,274.35,274.02,274.11,6327.0
2023-12-19 15:50:00,274.19,274.58,274.1,274.32,16500.0,274.19,274.58,274.1,274.32,16500.0
2023-12-19 15:55:00,274.42,274.6,274.21,274.38,40552.0,274.42,274.6,274.21,274.38,40552.0
2023-12-20 09:30:00,273.78,274.19,272.7,274.05,17357.0,273.78,274.19,272.7,274.05,17357.0
2023-12-20 09:35:00,274.04,274.04,272.72,273.4,3337.0,274.04,274.04,272.72,273.4,3337.0
2023-12-20 09:40:00,273.54,273.72,273.12,273.71,1810.0,273.54,273.72,273.12,273.71,1810.0
2023-12-20 09:45:00,273.67,273.86,273.29,273.36,5184.0,273.67,273.86,273.29,273.36,5184.0
2023-12-20 09:50:00,273.35,273.63,273.35,273.63,2602.0,273.35,273.63,273.35,273.63,2602.0
2023-12-20 09:55:00,273.69,273.69,272.95,273.44,4051.0,273.69,273.69,272.95,273.44,4051.0
2023-12-20 10:00:00,273.44,273.66,273.2,273.62,6298.0,273.44,273.66,273.2,273.62,6298.0
2023-12-20 10:05:00,273.62,273.73,273.29,273.55,7428.0,273.62,273.73,273.29,273.55,7428.0
2023-12-20 10:10:00,273.63,273.92,273.52,273.83,10560.0,273.63,273.92,273.52,273.83,10560.0
2023-12-20 10:15:00,273.98,274.26,273.82,274.13,13113.0,273.98,274.26,273.82,274.13,13113.0
2023-12-20 10:20:00,274.13,274.5,273.97,274.5,4650.0,274.13,274.5,273.97,274.5,4650.0
2023-12-20 10:25:00,274.44,274.7,274.22,274.7,2239.0,274.44,274.7,274.22,274.7,2239.0
2023-12-20 10:30:00,274.6,275.14,274.5,274.96,4376.0,274.6,275.14,274.5,274.96,4376.0
2023-12-20 10:35:00,275.13,275.23,274.87,274.92,4544.0,275.13,275.23,274.87,274.92,4544.0
2023-12-20 10:40:00,274.98,275.5,274.94,275.45,1824.0,274.98,275.5,274.94,275.45,1824.0
2023-12-20 10:45:00,275.47,275.48,275.14,275.2,3324.0,275.47,275.48,275.14,275.2,3324.0
2023-12-20 10:50:00,275.31,275.42,275.11,275.28,8041.0,275.31,275.42,275.11,275.28,8041.0
2023-12-20 10:55:00,275.32,275.38,275.13,275.38,3900.0,275.32,275.38,275.13,275.38,3900.0
2023-12-20 11:00:00,275.31,275.63,275.24,275.35,10786.0,275.31,275.63,275.24,275.35,10786.0
2023-12-20 11:05:00,275.36,275.45,275.05,275.07,3734.0,275.36,275.45,275.05,275.07,3734.0
2023-12-20 11:10:00,275.0,275.14,274.6,274.89,11937.0,275.0,275.14,274.6,274.89,11937.0
2023-12-20 11:15:00,274.81,275.16,274.81,275.0,2344.0,274.81,275.16,274.81,275.0,2344.0
2023-12-20 11:20:00,275.05,275.06,274.87,275.0,4620.0,275.05,275.06,274.87,275.0,4620.0
2023-12-20 11:25:00,275.0,275.04,274.82,274.94,2100.0,275.0,275.04,274.82,274.94,2100.0
2023-12-20 11:30:00,275.01,275.02,274.9,274.91,1699.0,275.01,275.02,274.9,274.91,1699.0
2023-12-20 11:35:00,274.93,275.09,274.84,274.95,4224.0,274.93,275.09,274.84,274.95,4224.0
2023-12-20 11:40:00,274.91,275.05,274.9,275.0,4235.0,274.91,275.05,274.9,275.0,4235.0
2023-12-20 11:45:00,275.0,275.16,274.99,275.05,4400.0,275.0,275.16,274.99,275.05,4400.0
2023-12-20 11:50:00,275.05,275.05,274.87,274.87,4900.0,275.05,275.05,274.87,274.87,4900.0
2023-12-20 11:55:00,274.92,275.0,274.85,274.85,1034.0,274.92,275.0,274.85,274.85,1034.0
2023-12-20 12:00:00,274.93,275.09,274.87,274.97,3251.0,274.93,275.09,274.87,274.97,3251.0
2023-12-20 12:05:00,275.0,275.09,274.94,275.02,1400.0,275.0,275.09,274.94,275.02,1400.0
2023-12-20 12:10:00,274.93,275.08,274.68,274.68,3108.0,274.93,275.08,274.68,274.68,3108.0
2023-12-20 12:15:00,274.77,274.8,274.64,274.8,2023.0,274.77,274.8,274.64,274.8,2023.0
2023-12-20 12:20:00,274.64,274.71,274.54,274.56,3207.0,274.64,274.71,274.54,274.56,3207.0
2023-12-20 12:25:00,274.56,274.67,274.5,274.5,1800.0,274.56,274.67,274.5,274.5,1800.0
2023-12-20 12:30:00,274.47,274.48,274.18,274.19,2045.0,274.47,274.48,274.18,274.19,2045.0
2023-12-20 12:35:00,274.31,274.43,274.28,274.34,2400.0,274.31,274.43,274.28,274.34,2400.0
2023-12-20 12:40:00,274.34,274.43,274.24,274.33,2600.0,274.34,274.43,274.24,274.33,2600.0
2023-12-20 12:45:00,274.43,274.44,274.08,274.19,6734.0,274.43,274.44,274.08,274.19,6734.0
2023-12-20 12:50:00,274.19,274.54,274.19,274.54,3632.0,274.19,274.54,274.19,274.54,3632.0
2023-12-20 12:55:00,274.56,274.9,274.55,274.79,2686.0,274.56,274.9,274.55,274.79,2686.0
2023-12-20 13:00:00,274.79,274.79,274.29,274.66,5202.0,274.79,274.79,274.29,274.66,5202.0
2023-12-20 13:05:00,274.92,274.97,274.6,274.84,5925.0,274.92,274.97,274.6,274.84,5925.0
2023-12-20 13:10:00,274.91,274.93,274.63,274.71,1421.0,274.91,274.93,274.63,274.71,1421.0
2023-12-20 13:15:00,274.75,274.88,274.64,274.64,775.0,274.75,274.88,274.64,274.64,775.0
2023-12-20 13:20:00,274.69,274.69,274.3,274.35,5903.0,274.69,274.69,274.3,274.35,5903.0
2023-12-20 13:25:00,274.27,274.49,274.21,274.4,4785.0,274.27,274.49,274.21,274.4,4785.0
2023-12-20 13:30:00,274.59,274.93,274.5,274.93,1400.0,274.59,274.93,274.5,274.93,1400.0
2023-12-20 13:35:00,274.84,275.13,274.81,274.81,3069.0,274.84,275.13,274.81,274.81,3069.0
2023-12-20 13:40:00,274.84,274.84,274.48,274.6,1800.0,274.84,274.84,274.48,274.6,1800.0
2023-12-20 13:45:00,274.55,274.59,274.44,274.45,1418.0,274.55,274.59,274.44,274.45,1418.0
2023-12-20 13:50:00,274.45,274.51,274.34,274.43,1261.0,274.45,274.51,274.34,274.43,1261.0
2023-12-20 13:55:00,274.27,274.4,274.24,274.24,899.0,274.27,274.4,274.24,274.24,899.0
2023-12-20 14:00:00,274.45,274.52,274.13,274.13,2100.0,274.45,274.52,274.13,274.13,2100.0
2023-12-20 14:05:00,274.13,274.33,274.13,274.25,2775.0,274.13,274.33,274.13,274.25,2775.0
2023-12-20 14:10:00,274.31,274.43,274.25,274.42,2371.0,274.31,274.43,274.25,274.42,2371.0
2023-12-20 14:15:00,274.42,274.47,274.29,274.29,1610.0,274.42,274.47,274.29,274.29,1610.0
2023-12-20 14:20:00,274.2,274.36,274.14,274.28,1620.0,274.2,274.36,274.14,274.28,1620.0
2023-12-20 14:25:00,274.34,274.34,274.0,274.05,1700.0,274.34,274.34,274.0,274.05,1700.0
2023-12-20 14:30:00,273.95,273.99,273.74,273.88,4248.0,273.95,273.99,273.74,273.88,4248.0
2023-12-20 14:35:00,274.03,274.03,273.45,273.48,2402.0,274.03,274.03,273.45,273.48,2402.0
2023-12-20 14:40:00,273.6,273.75,273.51,273.62,1510.0,273.6,273.75,273.51,273.62,1510.0
2023-12-20 14:45:00,273.36,273.5,272.88,273.0,5694.0,273.36,273.5,272.88,273.0,5694.0
2023-12-20 14:50:00,273.08,273.08,271.76,272.66,5046.0,273.08,273.08,271.76,272.66,5046.0
2023-12-20 14:55:00,272.73,272.73,271.91,271.92,4352.0,272.73,272.73,271.91,271.92,4352.0
2023-12-20 15:00:00,271.8,272.05,271.18,271.2,3926.0,271.8,272.05,271.18,271.2,3926.0
2023-12-20 15:05:00,271.06,271.31,270.85,271.23,5539.0,271.06,271.31,270.85,271.23,5539.0
2023-12-20 15:10:00,271.33,271.65,271.15,271.24,4585.0,271.33,271.65,271.15,271.24,4585.0
2023-12-20 15:15:00,271.22,271.86,271.21,271.63,4340.0,271.22,271.86,271.21,271.63,4340.0
2023-12-20 15:20:00,271.56,271.63,271.27,271.27,2356.0,271.56,271.63,271.27,271.27,2356.0
2023-12-20 15:25:00,271.03,271.4,270.73,270.78,7188.0,271.03,271.4,270.73,270.78,7188.0
2023-12-20 15:30:00,270.88,271.18,270.79,271.05,7133.0,270.88,271.18,270.79,271.05,7133.0
2023-12-20 15:35:00,270.98,270.98,270.74,270.83,6222.0,270.98,270.98,270.74,270.83,6222.0
2023-12-20 15:40:00,270.86,271.36,270.86,271.31,17720.0,270.86,271.36,270.86,271.31,17720.0
2023-12-20 15:45:00,271.35,271.59,271.2,271.58,8021.0,271.35,271.59,271.2,271.58,8021.0
2023-12-20 15:50:00,271.62,271.75,271.13,271.52,16271.0,271.62,271.75,271.13,271.52,16271.0
2023-12-20 15:55:00,271.35,271.41,270.77,270.87,56997.0,271.35,271.41,270.77,270.87,56997.0
2023-12-21 09:30:00,273.69,274.54,273.29,273.3,16609.0,273.69,274.54,273.29,273.3,16609.0
2023-12-21 09:35:00,273.59,274.49,273.12,274.16,3453.0,273.59,274.49,273.12,274.16,3453.0
2023-12-21 09:40:00,273.94,274.36,273.88,274.23,1105.0,273.94,274.36,273.88,274.23,1105.0
2023-12-21 09:45:00,274.51,274.51,273.86,273.9,4025.0,274.51,274.51,273.86,273.9,4025.0
2023-12-21 09:50:00,274.83,274.83,274.18,274.21,2835.0,274.83,274.83,274.18,274.21,2835.0
2023-12-21 09:55:00,273.87,273.87,273.06,273.5,3454.0,273.87,273.87,273.06,273.5,3454.0
2023-12-21 10:00:00,273.11,273.92,272.69,273.69,5117.0,273.11,273.92,272.69,273.69,5117.0
2023-12-21 10:05:00,273.52,273.65,273.25,273.25,2900.0,273.52,273.65,273.25,273.25,2900.0
2023-12-21 10:10:00,273.12,273.33,272.79,273.33,5377.0,273.12,273.33,272.79,273.33,5377.0
2023-12-21 10:15:00,273.11,273.87,273.1,273.87,2849.0,273.11,273.87,273.1,273.87,2849.0
2023-12-21 10:20:00,274.07,274.51,273.89,274.51,3172.0,274.07,274.51,273.89,274.51,3172.0
2023-12-21 10:25:00,274.45,274.45,273.36,273.43,2667.0,274.45,274.45,273.36,273.43,2667.0
2023-12-21 10:30:00,273.34,273.84,273.33,273.75,1941.0,273.34,273.84,273.33,273.75,1941.0
2023-12-21 10:35:00,274.04,274.34,273.94,273.94,2596.0,274.04,274.34,273.94,273.94,2596.0
2023-12-21 10:40:00,273.97,274.23,273.84,273.93,3606.0,273.97,274.23,273.84,273.93,3606.0
2023-12-21 10:45:00,274.01,274.27,274.01,274.25,3363.0,274.01,274.27,274.01,274.25,3363.0
2023-12-21 10:50:00,274.1,274.23,273.61,273.71,3062.0,274.1,274.23,273.61,273.71,3062.0
2023-12-21 10:55:00,273.8,273.89,273.61,273.89,3296.0,273.8,273.89,273.61,273.89,3296.0
2023-12-21 11:00:00,273.96,274.85,273.84,274.81,4377.0,273.96,274.85,273.84,274.81,4377.0
2023-12-21 11:05:00,274.81,274.81,274.12,274.35,2258.0,274.81,274.81,274.12,274.35,2258.0
2023-12-21 11:10:00,274.45,274.57,274.26,274.46,1705.0,274.45,274.57,274.26,274.46,1705.0
2023-12-21 11:15:00,274.58,274.62,274.34,274.57,1609.0,274.58,274.62,274.34,274.57,1609.0
2023-12-21 11:20:00,274.5,274.66,274.33,274.33,3880.0,274.5,274.66,274.33,274.33,3880.0
2023-12-21 11:25:00,274.28,274.68,274.1,274.54,1700.0,274.28,274.68,274.1,274.54,1700.0
2023-12-21 11:30:00,274.57,274.84,274.57,274.84,3271.0,274.57,274.84,274.57,274.84,3271.0
2023-12-21 11:35:00,274.74,275.16,274.67,274.68,6353.0,274.74,275.16,274.67,274.68,6353.0
2023-12-21 11:40:00,274.85,274.86,274.55,274.55,1951.0,274.85,274.86,274.55,274.55,1951.0
2023-12-21 11:45:00,274.52,274.84,274.52,274.81,6413.0,274.52,274.84,274.52,274.81,6413.0
2023-12-21 11:50:00,274.89,274.91,274.63,274.64,2546.0,274.89,274.91,274.63,274.64,2546.0
2023-12-21 11:55:00,274.63,274.75,274.2,274.2,11746.0,274.63,274.75,274.2,274.2,11746.0
2023-12-21 12:00:00,274.06,274.31,273.71,273.91,6008.0,274.06,274.31,273.71,273.91,6008.0
2023-12-21 12:05:00,273.86,274.01,273.57,273.57,2514.0,273.86,274.01,273.57,273.57,2514.0
2023-12-21 12:10:00,273.5,273.77,273.44,273.55,2926.0,273.5,273.77,273.44,273.55,2926.0
2023-12-21 12:15:00,273.72,273.99,273.54,273.7,5067.0,273.72,273.99,273.54,273.7,5067.0
2023-12-21 12:20:00,273.57,273.77,273.56,273.71,1277.0,273.57,273.77,273.56,273.71,1277.0
2023-12-21 12:25:00,273.67,273.67,273.46,273.6,741.0,273.67,273.67,273.46,273.6,741.0
2023-12-21 12:30:00,273.74,274.02,273.64,273.75,3227.0,273.74,274.02,273.64,273.75,3227.0
2023-12-21 12:35:00,273.63,273.88,273.45,273.68,2379.0,273.63,273.88,273.45,273.68,2379.0
2023-12-21 12:40:00,273.56,273.8,273.52,273.66,1424.0,273.56,273.8,273.52,273.66,1424.0
2023-12-21 12:45:00,273.66,273.69,273.59,273.59,1877.0,273.66,273.69,273.59,273.59,1877.0
2023-12-21 12:50:00,273.66,273.74,273.43,273.51,4517.0,273.66,273.74,273.43,273.51,4517.0
2023-12-21 12:55:00,273.32,273.33,273.0,273.05,3408.0,273.32,273.33,273.0,273.05,3408.0
2023-12-21 13:00:00,273.22,273.7,273.14,273.65,3406.0,273.22,273.7,273.14,273.65,3406.0
2023-12-21 13:05:00,273.8,273.84,273.25,273.49,3017.0,273.8,273.84,273.25,273.49,3017.0
2023-12-21 13:10:00,273.42,273.71,273.33,273.46,1416.0,273.42,273.71,273.33,273.46,1416.0
2023-12-21 13:15:00,273.22,273.22,272.64,272.79,1914.0,273.22,273.22,272.64,272.79,1914.0
2023-12-21 13:20:00,272.7,273.75,272.59,273.75,2389.0,272.7,273.75,272.59,273.75,2389.0
2023-12-21 13:25:00,273.38,273.6,273.29,273.54,2353.0,273.38,273.6,273.29,273.54,2353.0
2023-12-21 13:30:00,273.6,273.67,273.42,273.65,3263.0,273.6,273.67,273.42,273.65,3263.0
2023-12-21 13:35:00,273.48,273.83,273.48,273.75,9333.0,273.48,273.83,273.48,273.75,9333.0
2023-12-21 13:40:00,273.72,273.98,273.72,273.81,2293.0,273.72,273.98,273.72,273.81,2293.0
2023-12-21 13:45:00,273.8,274.09,273.69,273.94,3920.0,273.8,274.09,273.69,273.94,3920.0
2023-12-21 13:50:00,273.82,274.22,273.82,274.22,1791.0,273.82,274.22,273.82,274.22,1791.0
2023-12-21 13:55:00,274.22,274.32,274.06,274.24,2605.0,274.22,274.32,274.06,274.24,2605.0
2023-12-21 14:00:00,274.23,274.31,274.08,274.18,1776.0,274.23,274.31,274.08,274.18,1776.0
2023-12-21 14:05:00,274.18,274.29,274.02,274.17,2906.0,274.18,274.29,274.02,274.17,2906.0
2023-12-21 14:10:00,274.04,274.19,273.98,274.14,1061.0,274.04,274.19,273.98,274.14,1061.0
2023-12-21 14:15:00,274.21,274.51,274.16,274.5,3068.0,274.21,274.51,274.16,274.5,3068.0
2023-12-21 14:20:00,274.41,274.42,274.15,274.24,3434.0,274.41,274.42,274.15,274.24,3434.0
2023-12-21 14:25:00,274.15,274.35,274.15,274.35,901.0,274.15,274.35,274.15,274.35,901.0
2023-12-21 14:30:00,274.36,274.6,274.24,274.6,1419.0,274.36,274.6,274.24,274.6,1419.0
2023-12-21 14:35:00,274.44,274.48,274.33,274.47,1959.0,274.44,274.48,274.33,274.47,1959.0
2023-12-21 14:40:00,274.48,274.63,274.41,274.57,3209.0,274.48,274.63,274.41,274.57,3209.0
2023-12-21 14:45:00,274.66,274.67,274.4,274.65,3238.0,274.66,274.67,274.4,274.65,3238.0
2023-12-21 14:50:00,274.59,274.6,274.41,274.42,2596.0,274.59,274.6,274.41,274.42,2596.0
2023-12-21 14:55:00,274.44,274.44,273.98,274.21,3236.0,274.44,274.44,273.98,274.21,3236.0
2023-12-21 15:00:00,274.19,274.46,274.12,274.28,3350.0,274.19,274.46,274.12,274.28,3350.0
2023-12-21 15:05:00,274.39,274.39,274.11,274.26,6518.0,274.39,274.39,274.11,274.26,6518.0
2023-12-21 15:10:00,274.47,274.68,274.45,274.68,4144.0,274.47,274.68,274.45,274.68,4144.0
2023-12-21 15:15:00,274.63,274.9,274.52,274.9,3255.0,274.63,274.9,274.52,274.9,3255.0
2023-12-21 15:20:00,274.91,275.05,274.81,275.0,3812.0,274.91,275.05,274.81,275.0,3812.0
2023-12-21 15:25:00,274.94,275.65,274.91,275.65,5553.0,274.94,275.65,274.91,275.65,5553.0
2023-12-21 15:30:00,275.6,275.72,275.3,275.37,6108.0,275.6,275.72,275.3,275.37,6108.0
2023-12-21 15:35:00,275.25,275.58,275.22,275.46,4054.0,275.25,275.58,275.22,275.46,4054.0
2023-12-21 15:40:00,275.45,275.59,275.42,275.52,7946.0,275.45,275.59,275.42,275.52,7946.0
2023-12-21 15:45:00,275.54,275.76,275.44,275.53,5679.0,275.54,275.76,275.44,275.53,5679.0
2023-12-21 15:50:00,275.47,275.84,275.41,275.63,11339.0,275.47,275.84,275.41,275.63,11339.0
2023-12-21 15:55:00,275.49,275.73,275.32,275.69,49174.0,275.49,275.73,275.32,275.69,49174.0
2023-12-22 09:30:00,275.99,276.29,271.2,272.22,38351.0,275.99,276.29,271.2,272.22,38351.0
2023-12-22 09:35:00,272.2,272.8,269.18,269.21,22306.0,272.2,272.8,269.18,269.21,22306.0
2023-12-22 09:40:00,269.81,271.1,269.01,270.81,17998.0,269.81,271.1,269.01,270.81,17998.0
2023-12-22 09:45:00,270.31,272.29,270.31,272.29,10696.0,270.31,272.29,270.31,272.29,10696.0
2023-12-22 09:50:00,272.57,272.79,272.25,272.79,4794.0,272.57,272.79,272.25,272.79,4794.0
2023-12-22 09:55:00,272.79,273.0,272.3,272.53,5467.0,272.79,273.0,272.3,272.53,5467.0
2023-12-22 10:00:00,272.55,272.55,271.44,272.06,13264.0,272.55,272.55,271.44,272.06,13264.0
2023-12-22 10:05:00,271.93,272.44,271.61,272.41,3721.0,271.93,272.44,271.61,272.41,3721.0
2023-12-22 10:10:00,272.25,272.95,272.11,272.95,7008.0,272.25,272.95,272.11,272.95,7008.0
2023-12-22 10:15:00,272.92,272.95,272.6,272.67,6427.0,272.92,272.95,272.6,272.67,6427.0
2023-12-22 10:20:00,272.63,273.47,272.45,273.44,8808.0,272.63,273.47,272.45,273.44,8808.0
2023-12-22 10:25:00,273.46,274.02,273.16,274.01,4704.0,273.46,274.02,273.16,274.01,4704.0
2023-12-22 10:30:00,274.13,274.19,273.84,274.11,8798.0,274.13,274.19,273.84,274.11,8798.0
2023-12-22 10:35:00,274.15,274.22,273.82,273.97,4626.0,274.15,274.22,273.82,273.97,4626.0
2023-12-22 10:40:00,274.09,274.45,274.09,274.44,2025.0,274.09,274.45,274.09,274.44,2025.0
2023-12-22 10:45:00,274.53,274.53,274.23,274.23,5873.0,274.53,274.53,274.23,274.23,5873.0
2023-12-22 10:50:00,274.2,274.22,274.0,274.14,2620.0,274.2,274.22,274.0,274.14,2620.0
2023-12-22 10:55:00,274.0,274.0,273.59,273.7,4347.0,274.0,274.0,273.59,273.7,4347.0
2023-12-22 11:00:00,273.59,274.09,273.25,273.98,4526.0,273.59,274.09,273.25,273.98,4526.0
2023-12-22 11:05:00,273.96,274.12,273.64,274.12,3580.0,273.96,274.12,273.64,274.12,3580.0
2023-12-22 11:10:00,274.3,274.7,274.09,274.42,3767.0,274.3,274.7,274.09,274.42,3767.0
2023-12-22 11:15:00,274.51,274.52,274.28,274.41,4348.0,274.51,274.52,274.28,274.41,4348.0
2023-12-22 11:20:00,274.46,274.57,274.28,274.28,4388.0,274.46,274.57,274.28,274.28,4388.0
2023-12-22 11:25:00,274.27,274.47,274.04,274.47,1550.0,274.27,274.47,274.04,274.47,1550.0
2023-12-22 11:30:00,274.48,274.59,274.37,274.49,3571.0,274.48,274.59,274.37,274.49,3571.0
2023-12-22 11:35:00,274.36,274.36,273.83,273.9,5247.0,274.36,274.36,273.83,273.9,5247.0
2023-12-22 11:40:00,273.88,273.88,273.5,273.85,3190.0,273.88,273.88,273.5,273.85,3190.0
2023-12-22 11:45:00,273.85,274.0,273.73,273.9,5186.0,273.85,274.0,273.73,273.9,5186.0
2023-12-22 11:50:00,273.93,273.94,273.73,273.78,7748.0,273.93,273.94,273.73,273.78,7748.0
2023-12-22 11:55:00,273.76,273.76,273.34,273.39,4169.0,273.76,273.76,273.34,273.39,4169.0
2023-12-22 12:00:00,273.35,273.62,273.33,273.61,4761.0,273.35,273.62,273.33,273.61,4761.0
2023-12-22 12:05:00,273.55,273.61,273.22,273.25,8182.0,273.55,273.61,273.22,273.25,8182.0
2023-12-22 12:10:00,273.26,273.33,273.01,273.09,3964.0,273.26,273.33,273.01,273.09,3964.0
2023-12-22 12:15:00,273.05,273.2,272.93,273.15,5176.0,273.05,273.2,272.93,273.15,5176.0
2023-12-22 12:20:00,273.15,273.28,272.91,272.91,3881.0,273.15,273.28,272.91,272.91,3881.0
2023-12-22 12:25:00,272.9,273.88,272.9,273.88,4689.0,272.9,273.88,272.9,273.88,4689.0
2023-12-22 12:30:00,273.69,273.95,273.64,273.92,2627.0,273.69,273.95,273.64,273.92,2627.0
2023-12-22 12:35:00,273.92,273.98,273.9,273.93,934.0,273.92,273.98,273.9,273.93,934.0
2023-12-22 12:40:00,273.94,274.09,273.8,273.89,5231.0,273.94,274.09,273.8,273.89,5231.0
2023-12-22 12:45:00,273.89,274.1,273.78,273.78,8059.0,273.89,274.1,273.78,273.78,8059.0
2023-12-22 12:50:00,273.63,273.72,273.51,273.58,3491.0,273.63,273.72,273.51,273.58,3491.0
2023-12-22 12:55:00,273.54,273.76,273.42,273.68,4035.0,273.54,273.76,273.42,273.68,4035.0
2023-12-22 13:00:00,273.66,273.68,273.41,273.68,5598.0,273.66,273.68,273.41,273.68,5598.0
2023-12-22 13:05:00,273.67,273.82,273.65,273.81,1458.0,273.67,273.82,273.65,273.81,1458.0
2023-12-22 13:10:00,273.93,274.07,273.75,274.01,2443.0,273.93,274.07,273.75,274.01,2443.0
2023-12-22 13:15:00,274.24,274.48,274.12,274.39,2347.0,274.24,274.48,274.12,274.39,2347.0
2023-12-22 13:20:00,274.25,274.86,274.25,274.75,6177.0,274.25,274.86,274.25,274.75,6177.0
2023-12-22 13:25:00,274.6,274.71,274.55,274.56,2401.0,274.6,274.71,274.55,274.56,2401.0
2023-12-22 13:30:00,274.61,274.73,274.48,274.49,4854.0,274.61,274.73,274.48,274.49,4854.0
2023-12-22 13:35:00,274.49,274.59,274.31,274.31,2479.0,274.49,274.59,274.31,274.31,2479.0
2023-12-22 13:40:00,274.33,274.38,274.12,274.34,2039.0,274.33,274.38,274.12,274.34,2039.0
2023-12-22 13:45:00,274.34,274.69,274.34,274.56,1593.0,274.34,274.69,274.34,274.56,1593.0
2023-12-22 13:50:00,274.56,274.59,274.44,274.59,3000.0,274.56,274.59,274.44,274.59,3000.0
2023-12-22 13:55:00,274.59,274.67,274.51,274.67,2661.0,274.59,274.67,274.51,274.67,2661.0
2023-12-22 14:00:00,274.57,274.67,274.42,274.43,4968.0,274.57,274.67,274.42,274.43,4968.0
2023-12-22 14:05:00,274.38,274.38,273.68,273.78,3506.0,274.38,274.38,273.68,273.78,3506.0
2023-12-22 14:10:00,273.89,274.02,273.73,274.0,2363.0,273.89,274.02,273.73,274.0,2363.0
2023-12-22 14:15:00,274.0,274.0,273.26,273.47,1460.0,274.0,274.0,273.26,273.47,1460.0
2023-12-22 14:20:00,273.56,273.57,273.13,273.24,4339.0,273.56,273.57,273.13,273.24,4339.0
2023-12-22 14:25:00,273.38,273.65,273.16,273.46,4309.0,273.38,273.65,273.16,273.46,4309.0
2023-12-22 14:30:00,273.43,273.65,273.08,273.65,3731.0,273.43,273.65,273.08,273.65,3731.0
2023-12-22 14:35:00,273.74,273.96,273.65,273.76,2553.0,273.74,273.96,273.65,273.76,2553.0
2023-12-22 14:40:00,273.76,274.42,273.76,274.41,3037.0,273.76,274.42,273.76,274.41,3037.0
2023-12-22 14:45:00,274.52,274.73,274.4,274.73,3582.0,274.52,274.73,274.4,274.73,3582.0
2023-12-22 14:50:00,274.72,275.19,274.72,275.19,2505.0,274.72,275.19,274.72,275.19,2505.0
2023-12-22 14:55:00,275.09,275.25,275.01,275.04,3320.0,275.09,275.25,275.01,275.04,3320.0
2023-12-22 15:00:00,275.13,275.24,274.76,274.9,4817.0,275.13,275.24,274.76,274.9,4817.0
2023-12-22 15:05:00,274.9,275.34,274.9,275.2,3008.0,274.9,275.34,274.9,275.2,3008.0
2023-12-22 15:10:00,275.13,275.36,275.09,275.24,4857.0,275.13,275.36,275.09,275.24,4857.0
2023-12-22 15:15:00,275.24,275.24,273.79,273.81,18702.0,275.24,275.24,273.79,273.81,18702.0
2023-12-22 15:20:00,273.76,275.18,273.68,275.04,22795.0,273.76,275.18,273.68,275.04,22795.0
2023-12-22 15:25:00,275.01,275.11,274.21,274.87,45137.0,275.01,275.11,274.21,274.87,45137.0
2023-12-22 15:30:00,274.87,275.98,274.68,275.69,53923.0,274.87,275.98,274.68,275.69,53923.0
2023-12-22 15:35:00,275.66,276.25,275.54,275.59,32238.0,275.66,276.25,275.54,275.59,32238.0
2023-12-22 15:40:00,275.55,276.04,275.27,275.91,33012.0,275.55,276.04,275.27,275.91,33012.0
2023-12-22 15:45:00,275.87,276.58,275.85,276.27,41528.0,275.87,276.58,275.85,276.27,41528.0
2023-12-22 15:50:00,276.17,276.73,275.84,276.65,88026.0,276.17,276.73,275.84,276.65,88026.0
2023-12-22 15:55:00,276.66,276.69,275.76,275.81,99351.0,276.66,276.69,275.76,275.81,99351.0
2023-12-26 09:30:00,276.64,277.55,276.3,277.55,13247.0,276.64,277.55,276.3,277.55,13247.0
2023-12-26 09:35:00,277.69,279.18,277.37,277.37,6833.0,277.69,279.18,277.37,277.37,6833.0
2023-12-26 09:40:00,277.66,278.29,277.21,277.21,1950.0,277.66,278.29,277.21,277.21,1950.0
2023-12-26 09:45:00,277.29,277.34,276.71,277.0,3252.0,277.29,277.34,276.71,277.0,3252.0
2023-12-26 09:50:00,276.73,276.74,276.0,276.15,10974.0,276.73,276.74,276.0,276.15,10974.0
2023-12-26 09:55:00,276.33,276.42,275.92,275.96,1667.0,276.33,276.42,275.92,275.96,1667.0
2023-12-26 10:00:00,275.98,276.15,275.94,276.07,2835.0,275.98,276.15,275.94,276.07,2835.0
2023-12-26 10:05:00,275.95,275.97,275.76,275.97,1150.0,275.95,275.97,275.76,275.97,1150.0
2023-12-26 10:10:00,275.97,276.58,275.96,276.58,1539.0,275.97,276.58,275.96,276.58,1539.0
2023-12-26 10:15:00,276.57,276.84,276.11,276.11,1515.0,276.57,276.84,276.11,276.11,1515.0
2023-12-26 10:20:00,276.27,276.46,275.98,275.98,7328.0,276.27,276.46,275.98,275.98,7328.0
2023-12-26 10:25:00,276.2,276.41,276.15,276.25,2711.0,276.2,276.41,276.15,276.25,2711.0
2023-12-26 10:30:00,276.5,276.51,275.98,276.02,2100.0,276.5,276.51,275.98,276.02,2100.0
2023-12-26 10:35:00,275.98,276.66,275.95,276.5,12662.0,275.98,276.66,275.95,276.5,12662.0
2023-12-26 10:40:00,276.59,276.59,276.31,276.51,1122.0,276.59,276.59,276.31,276.51,1122.0
2023-12-26 10:45:00,276.49,276.64,276.37,276.63,3150.0,276.49,276.64,276.37,276.63,3150.0
2023-12-26 10:50:00,276.52,276.76,276.31,276.75,6927.0,276.52,276.76,276.31,276.75,6927.0
2023-12-26 10:55:00,276.86,277.05,276.86,276.96,1325.0,276.86,277.05,276.86,276.96,1325.0
2023-12-26 11:00:00,277.06,277.06,276.27,276.27,2100.0,277.06,277.06,276.27,276.27,2100.0
2023-12-26 11:05:00,276.44,276.53,276.18,276.18,1900.0,276.44,276.53,276.18,276.18,1900.0
2023-12-26 11:10:00,276.12,276.44,276.02,276.44,905.0,276.12,276.44,276.02,276.44,905.0
2023-12-26 11:15:00,276.16,276.34,276.16,276.21,1100.0,276.16,276.34,276.16,276.21,1100.0
2023-12-26 11:20:00,276.27,276.27,276.07,276.13,1336.0,276.27,276.27,276.07,276.13,1336.0
2023-12-26 11:25:00,276.06,276.18,276.0,276.03,1100.0,276.06,276.18,276.0,276.03,1100.0
2023-12-26 11:30:00,276.0,276.11,275.97,275.97,800.0,276.0,276.11,275.97,275.97,800.0
2023-12-26 11:35:00,275.81,275.81,275.81,275.81,210.0,275.81,275.81,275.81,275.81,210.0
2023-12-26 11:40:00,275.91,275.91,275.78,275.78,750.0,275.91,275.91,275.78,275.78,750.0
2023-12-26 11:45:00,275.7,275.84,275.64,275.64,2903.0,275.7,275.84,275.64,275.64,2903.0
2023-12-26 11:50:00,275.69,275.76,275.57,275.57,1431.0,275.69,275.76,275.57,275.57,1431.0
2023-12-26 11:55:00,275.6,275.68,275.54,275.54,400.0,275.6,275.68,275.54,275.54,400.0
2023-12-26 12:00:00,275.43,275.52,275.31,275.41,9577.0,275.43,275.52,275.31,275.41,9577.0
2023-12-26 12:05:00,275.37,275.37,275.22,275.3,1400.0,275.37,275.37,275.22,275.3,1400.0
2023-12-26 12:10:00,275.32,275.62,275.32,275.62,1654.0,275.32,275.62,275.32,275.62,1654.0
2023-12-26 12:15:00,275.51,275.51,275.39,275.39,1012.0,275.51,275.51,275.39,275.39,1012.0
2023-12-26 12:20:00,275.39,275.4,275.28,275.38,850.0,275.39,275.4,275.28,275.38,850.0
2023-12-26 12:25:00,275.34,275.34,275.23,275.23,400.0,275.34,275.34,275.23,275.23,400.0
2023-12-26 12:30:00,275.07,275.21,275.07,275.2,500.0,275.07,275.21,275.07,275.2,500.0
2023-12-26 12:35:00,275.1,275.2,274.95,274.95,1871.0,275.1,275.2,274.95,274.95,1871.0
2023-12-26 12:40:00,275.06,275.24,274.88,275.18,950.0,275.06,275.24,274.88,275.18,950.0
2023-12-26 12:45:00,275.37,275.57,275.35,275.57,1132.0,275.37,275.57,275.35,275.57,1132.0
2023-12-26 12:50:00,275.5,275.6,275.5,275.56,400.0,275.5,275.6,275.5,275.56,400.0
2023-12-26 12:55:00,275.57,275.57,275.41,275.41,687.0,275.57,275.57,275.41,275.41,687.0
2023-12-26 13:00:00,275.42,275.69,275.42,275.59,1150.0,275.42,275.69,275.42,275.59,1150.0
2023-12-26 13:05:00,275.65,275.65,275.54,275.56,813.0,275.65,275.65,275.54,275.56,813.0
2023-12-26 13:10:00,275.55,275.66,275.55,275.66,817.0,275.55,275.66,275.55,275.66,817.0
2023-12-26 13:15:00,275.61,275.64,275.47,275.47,2278.0,275.61,275.64,275.47,275.47,2278.0
2023-12-26 13:20:00,275.57,275.65,275.21,275.26,9089.0,275.57,275.65,275.21,275.26,9089.0
2023-12-26 13:25:00,275.14,275.16,275.03,275.1,1100.0,275.14,275.16,275.03,275.1,1100.0
2023-12-26 13:30:00,275.1,275.21,275.0,275.0,1359.0,275.1,275.21,275.0,275.0,1359.0
2023-12-26 13:35:00,275.02,275.02,274.86,274.9,708.0,275.02,275.02,274.86,274.9,708.0
2023-12-26 13:40:00,274.89,274.9,274.79,274.84,1042.0,274.89,274.9,274.79,274.84,1042.0
2023-12-26 13:45:00,274.85,274.92,274.75,274.92,1523.0,274.85,274.92,274.75,274.92,1523.0
2023-12-26 13:50:00,275.01,275.01,274.72,274.72,1716.0,275.01,275.01,274.72,274.72,1716.0
2023-12-26 13:55:00,274.8,274.8,274.56,274.57,1280.0,274.8,274.8,274.56,274.57,1280.0
2023-12-26 14:00:00,274.61,274.7,274.5,274.5,1100.0,274.61,274.7,274.5,274.5,1100.0
2023-12-26 14:05:00,274.48,274.62,274.42,274.62,6970.0,274.48,274.62,274.42,274.62,6970.0
2023-12-26 14:10:00,274.7,274.7,274.5,274.55,1615.0,274.7,274.7,274.5,274.55,1615.0
2023-12-26 14:15:00,274.67,274.67,274.58,274.59,700.0,274.67,274.67,274.58,274.59,700.0
2023-12-26 14:20:00,274.63,274.73,274.57,274.68,20944.0,274.63,274.73,274.57,274.68,20944.0
2023-12-26 14:25:00,274.69,274.69,274.55,274.63,820.0,274.69,274.69,274.55,274.63,820.0
2023-12-26 14:30:00,274.55,274.62,274.42,274.59,3145.0,274.55,274.62,274.42,274.59,3145.0
2023-12-26 14:35:00,274.62,274.72,274.54,274.56,2198.0,274.62,274.72,274.54,274.56,2198.0
2023-12-26 14:40:00,274.38,274.48,274.38,274.48,700.0,274.38,274.48,274.38,274.48,700.0
2023-12-26 14:45:00,274.41,274.77,274.41,274.74,1512.0,274.41,274.77,274.41,274.74,1512.0
2023-12-26 14:50:00,274.71,274.83,274.66,274.69,2670.0,274.71,274.83,274.66,274.69,2670.0
2023-12-26 14:55:00,274.64,274.83,274.6,274.75,1728.0,274.64,274.83,274.6,274.75,1728.0
2023-12-26 15:00:00,274.79,274.84,274.51,274.63,5178.0,274.79,274.84,274.51,274.63,5178.0
2023-12-26 15:05:00,274.76,274.93,274.68,274.74,1917.0,274.76,274.93,274.68,274.74,1917.0
2023-12-26 15:10:00,274.68,274.68,274.52,274.6,2221.0,274.68,274.68,274.52,274.6,2221.0
2023-12-26 15:15:00,274.61,274.69,274.48,274.5,3775.0,274.61,274.69,274.48,274.5,3775.0
2023-12-26 15:20:00,274.5,274.75,274.5,274.61,1567.0,274.5,274.75,274.5,274.61,1567.0
2023-12-26 15:25:00,274.73,274.87,274.63,274.63,8934.0,274.73,274.87,274.63,274.63,8934.0
2023-12-26 15:30:00,274.68,275.12,274.6,275.09,25046.0,274.68,275.12,274.6,275.09,25046.0
2023-12-26 15:35:00,274.97,275.03,274.92,274.99,1107.0,274.97,275.03,274.92,274.99,1107.0
2023-12-26 15:40:00,274.87,274.87,274.7,274.75,4000.0,274.87,274.87,274.7,274.75,4000.0
2023-12-26 15:45:00,274.75,274.85,274.52,274.75,15274.0,274.75,274.85,274.52,274.75,15274.0
2023-12-26 15:50:00,274.65,275.2,274.58,274.75,15175.0,274.65,275.2,274.58,274.75,15175.0
2023-12-26 15:55:00,274.92,275.04,274.62,274.98,34530.0,274.92,275.04,274.62,274.98,34530.0
2023-12-27 09:30:00,275.61,277.49,275.61,276.95,26940.0,275.61,277.49,275.61,276.95,26940.0
2023-12-27 09:35:00,277.13,277.37,276.55,276.55,7213.0,277.13,277.37,276.55,276.55,7213.0
2023-12-27 09:40:00,276.09,276.1,275.61,275.71,1026.0,276.09,276.1,275.61,275.71,1026.0
2023-12-27 09:45:00,275.8,275.81,274.85,275.1,3272.0,275.8,275.81,274.85,275.1,3272.0
2023-12-27 09:50:00,275.13,275.64,274.75,275.64,2200.0,275.13,275.64,274.75,275.64,2200.0
2023-12-27 09:55:00,275.74,275.74,275.35,275.39,5159.0,275.74,275.74,275.35,275.39,5159.0
2023-12-27 10:00:00,275.13,275.64,275.13,275.55,1707.0,275.13,275.64,275.13,275.55,1707.0
2023-12-27 10:05:00,275.34,275.35,274.8,274.86,2012.0,275.34,275.35,274.8,274.86,2012.0
2023-12-27 10:10:00,274.92,274.92,274.18,274.19,1552.0,274.92,274.92,274.18,274.19,1552.0
2023-12-27 10:15:00,274.37,274.46,274.24,274.28,2279.0,274.37,274.46,274.24,274.28,2279.0
2023-12-27 10:20:00,274.2,274.3,273.58,273.95,7498.0,274.2,274.3,273.58,273.95,7498.0
2023-12-27 10:25:00,273.82,273.92,273.38,273.62,8215.0,273.82,273.92,273.38,273.62,8215.0
2023-12-27 10:30:00,273.69,273.7,273.31,273.51,4543.0,273.69,273.7,273.31,273.51,4543.0
2023-12-27 10:35:00,273.4,273.75,273.29,273.65,6704.0,273.4,273.75,273.29,273.65,6704.0
2023-12-27 10:40:00,273.61,273.62,273.0,273.12,4435.0,273.61,273.62,273.0,273.12,4435.0
2023-12-27 10:45:00,273.13,273.5,273.11,273.31,2330.0,273.13,273.5,273.11,273.31,2330.0
2023-12-27 10:50:00,273.38,274.22,273.38,274.22,2619.0,273.38,274.22,273.38,274.22,2619.0
2023-12-27 10:55:00,274.36,274.36,274.36,274.36,100.0,274.36,274.36,274.36,274.36,100.0
2023-12-27 11:00:00,274.56,274.81,274.46,274.5,2067.0,274.56,274.81,274.46,274.5,2067.0
2023-12-27 11:05:00,274.44,274.55,274.42,274.55,600.0,274.44,274.55,274.42,274.55,600.0
2023-12-27 11:10:00,274.56,274.56,274.34,274.36,1021.0,274.56,274.56,274.34,274.36,1021.0
2023-12-27 11:15:00,274.41,274.44,274.35,274.43,911.0,274.41,274.44,274.35,274.43,911.0
2023-12-27 11:20:00,274.47,274.5,274.47,274.5,300.0,274.47,274.5,274.47,274.5,300.0
2023-12-27 11:25:00,274.4,274.49,274.21,274.34,1825.0,274.4,274.49,274.21,274.34,1825.0
2023-12-27 11:30:00,274.39,274.59,274.39,274.59,1000.0,274.39,274.59,274.39,274.59,1000.0
2023-12-27 11:35:00,274.74,274.75,274.65,274.7,608.0,274.74,274.75,274.65,274.7,608.0
2023-12-27 11:40:00,274.63,274.81,274.63,274.67,500.0,274.63,274.81,274.63,274.67,500.0
2023-12-27 11:45:00,274.63,274.63,274.26,274.26,1400.0,274.63,274.63,274.26,274.26,1400.0
2023-12-27 11:50:00,274.22,274.39,273.98,274.11,1579.0,274.22,274.39,273.98,274.11,1579.0
2023-12-27 11:55:00,274.17,274.17,273.93,273.93,550.0,274.17,274.17,273.93,273.93,550.0
2023-12-27 12:00:00,274.01,274.1,273.9,273.9,2545.0,274.01,274.1,273.9,273.9,2545.0
2023-12-27 12:05:00,273.93,274.0,273.85,273.85,500.0,273.93,274.0,273.85,273.85,500.0
2023-12-27 12:10:00,274.0,274.12,273.94,274.12,669.0,274.0,274.12,273.94,274.12,669.0
2023-12-27 12:15:00,274.16,274.4,274.16,274.4,1326.0,274.16,274.4,274.16,274.4,1326.0
2023-12-27 12:20:00,274.61,274.61,274.44,274.45,823.0,274.61,274.61,274.44,274.45,823.0
2023-12-27 12:25:00,274.35,274.49,274.25,274.37,1840.0,274.35,274.49,274.25,274.37,1840.0
2023-12-27 12:30:00,274.47,274.64,274.36,274.41,4064.0,274.47,274.64,274.36,274.41,4064.0
2023-12-27 12:35:00,274.44,274.66,274.2,274.2,3212.0,274.44,274.66,274.2,274.2,3212.0
2023-12-27 12:40:00,274.19,274.29,274.19,274.28,1100.0,274.19,274.29,274.19,274.28,1100.0
2023-12-27 12:45:00,274.48,274.48,274.48,274.48,100.0,274.48,274.48,274.48,274.48,100.0
2023-12-27 12:50:00,274.5,274.5,274.26,274.26,1174.0,274.5,274.5,274.26,274.26,1174.0
2023-12-27 12:55:00,274.33,274.35,274.32,274.35,400.0,274.33,274.35,274.32,274.35,400.0
2023-12-27 13:00:00,274.36,274.68,274.3,274.56,5627.0,274.36,274.68,274.3,274.56,5627.0
2023-12-27 13:05:00,274.62,275.15,274.62,274.92,3341.0,274.62,275.15,274.62,274.92,3341.0
2023-12-27 13:10:00,274.97,275.09,274.94,274.94,500.0,274.97,275.09,274.94,274.94,500.0
2023-12-27 13:15:00,274.99,275.37,274.95,275.15,1700.0,274.99,275.37,274.95,275.15,1700.0
2023-12-27 13:20:00,275.19,275.2,274.99,275.2,1163.0,275.19,275.2,274.99,275.2,1163.0
2023-12-27 13:25:00,275.12,275.15,274.99,275.12,1319.0,275.12,275.15,274.99,275.12,1319.0
2023-12-27 13:30:00,275.21,275.27,275.11,275.21,2093.0,275.21,275.27,275.11,275.21,2093.0
2023-12-27 13:35:00,275.17,275.2,274.96,275.0,4055.0,275.17,275.2,274.96,275.0,4055.0
2023-12-27 13:40:00,275.0,275.23,275.0,275.21,1400.0,275.0,275.23,275.0,275.21,1400.0
2023-12-27 13:45:00,275.22,275.23,275.12,275.19,935.0,275.22,275.23,275.12,275.19,935.0
2023-12-27 13:50:00,275.36,275.36,275.19,275.23,2115.0,275.36,275.36,275.19,275.23,2115.0
2023-12-27 13:55:00,275.36,275.36,275.25,275.25,512.0,275.36,275.36,275.25,275.25,512.0
2023-12-27 14:00:00,275.0,275.01,274.49,274.68,2196.0,275.0,275.01,274.49,274.68,2196.0
2023-12-27 14:05:00,274.48,274.98,274.48,274.98,1335.0,274.48,274.98,274.48,274.98,1335.0
2023-12-27 14:10:00,274.91,275.06,274.9,275.02,747.0,274.91,275.06,274.9,275.02,747.0
2023-12-27 14:15:00,275.04,275.24,274.98,275.24,3773.0,275.04,275.24,274.98,275.24,3773.0
2023-12-27 14:20:00,275.2,275.35,275.14,275.14,2115.0,275.2,275.35,275.14,275.14,2115.0
2023-12-27 14:25:00,275.18,275.54,275.11,275.52,3479.0,275.18,275.54,275.11,275.52,3479.0
2023-12-27 14:30:00,275.31,275.37,275.18,275.18,898.0,275.31,275.37,275.18,275.18,898.0
2023-12-27 14:35:00,275.21,275.27,275.21,275.27,306.0,275.21,275.27,275.21,275.27,306.0
2023-12-27 14:40:00,275.13,275.13,274.97,274.98,1078.0,275.13,275.13,274.97,274.98,1078.0
2023-12-27 14:45:00,275.05,275.12,274.94,274.97,1478.0,275.05,275.12,274.94,274.97,1478.0
2023-12-27 14:50:00,274.9,274.91,274.43,274.5,17387.0,274.9,274.91,274.43,274.5,17387.0
2023-12-27 14:55:00,274.46,274.76,274.45,274.72,3031.0,274.46,274.76,274.45,274.72,3031.0
2023-12-27 15:00:00,274.69,274.76,274.68,274.76,514.0,274.69,274.76,274.68,274.76,514.0
2023-12-27 15:05:00,274.67,274.85,274.59,274.67,8362.0,274.67,274.85,274.59,274.67,8362.0
2023-12-27 15:10:00,274.76,274.91,274.74,274.91,1039.0,274.76,274.91,274.74,274.91,1039.0
2023-12-27 15:15:00,274.94,275.04,274.75,274.75,2502.0,274.94,275.04,274.75,274.75,2502.0
2023-12-27 15:20:00,274.75,274.84,274.57,274.67,2403.0,274.75,274.84,274.57,274.67,2403.0
2023-12-27 15:25:00,274.57,274.65,274.47,274.65,2075.0,274.57,274.65,274.47,274.65,2075.0
2023-12-27 15:30:00,274.59,274.68,274.55,274.68,2100.0,274.59,274.68,274.55,274.68,2100.0
2023-12-27 15:35:00,274.63,274.7,274.59,274.61,2844.0,274.63,274.7,274.59,274.61,2844.0
2023-12-27 15:40:00,274.63,274.71,274.19,274.44,25972.0,274.63,274.71,274.19,274.44,25972.0
2023-12-27 15:45:00,274.43,274.66,274.42,274.58,4487.0,274.43,274.66,274.42,274.58,4487.0
2023-12-27 15:50:00,274.54,274.92,274.45,274.59,13890.0,274.54,274.92,274.45,274.59,13890.0
2023-12-27 15:55:00,274.47,274.9,274.42,274.75,37198.0,274.47,274.9,274.42,274.75,37198.0
2023-12-28 09:30:00,274.59,275.28,273.65,273.88,22499.0,274.59,275.28,273.65,273.88,22499.0
2023-12-28 09:35:00,273.62,274.42,273.59,273.75,1803.0,273.62,274.42,273.59,273.75,1803.0
2023-12-28 09:40:00,273.94,273.95,273.03,273.83,5135.0,273.94,273.95,273.03,273.83,5135.0
2023-12-28 09:45:00,273.83,274.02,273.52,273.6,4029.0,273.83,274.02,273.52,273.6,4029.0
2023-12-28 09:50:00,273.61,273.89,273.48,273.85,1290.0,273.61,273.89,273.48,273.85,1290.0
2023-12-28 09:55:00,273.74,274.03,273.55,274.03,3519.0,273.74,274.03,273.55,274.03,3519.0
2023-12-28 10:00:00,273.9,274.19,273.6,273.76,4070.0,273.9,274.19,273.6,273.76,4070.0
2023-12-28 10:05:00,273.62,273.71,273.26,273.26,5357.0,273.62,273.71,273.26,273.26,5357.0
2023-12-28 10:10:00,273.31,273.65,273.26,273.49,4593.0,273.31,273.65,273.26,273.49,4593.0
2023-12-28 10:15:00,273.63,273.7,273.55,273.67,2608.0,273.63,273.7,273.55,273.67,2608.0
2023-12-28 10:20:00,273.77,273.77,273.3,273.31,3359.0,273.77,273.77,273.3,273.31,3359.0
2023-12-28 10:25:00,273.29,273.46,273.17,273.2,3214.0,273.29,273.46,273.17,273.2,3214.0
2023-12-28 10:30:00,273.2,273.38,273.05,273.13,2695.0,273.2,273.38,273.05,273.13,2695.0
2023-12-28 10:35:00,273.23,273.34,273.13,273.13,2000.0,273.23,273.34,273.13,273.13,2000.0
2023-12-28 10:40:00,273.23,273.34,273.1,273.23,2818.0,273.23,273.34,273.1,273.23,2818.0
2023-12-28 10:45:00,273.11,273.3,273.11,273.12,1150.0,273.11,273.3,273.11,273.12,1150.0
2023-12-28 10:50:00,273.18,273.5,273.07,273.32,11245.0,273.18,273.5,273.07,273.32,11245.0
2023-12-28 10:55:00,273.36,274.24,273.3,274.24,14857.0,273.36,274.24,273.3,274.24,14857.0
2023-12-28 11:00:00,274.01,274.09,273.91,273.96,2446.0,274.01,274.09,273.91,273.96,2446.0
2023-12-28 11:05:00,274.06,274.18,274.0,274.09,2881.0,274.06,274.18,274.0,274.09,2881.0
2023-12-28 11:10:00,274.0,274.3,273.58,273.71,11716.0,274.0,274.3,273.58,273.71,11716.0
2023-12-28 11:15:00,273.6,273.64,273.41,273.46,1502.0,273.6,273.64,273.41,273.46,1502.0
2023-12-28 11:20:00,273.6,273.68,273.4,273.41,2271.0,273.6,273.68,273.4,273.41,2271.0
2023-12-28 11:25:00,273.35,273.35,273.25,273.32,1380.0,273.35,273.35,273.25,273.32,1380.0
2023-12-28 11:30:00,273.41,273.6,273.41,273.57,937.0,273.41,273.6,273.41,273.57,937.0
2023-12-28 11:35:00,273.55,273.55,273.52,273.52,200.0,273.55,273.55,273.52,273.52,200.0
2023-12-28 11:40:00,273.54,273.79,273.5,273.64,6430.0,273.54,273.79,273.5,273.64,6430.0
2023-12-28 11:45:00,273.56,273.6,273.53,273.54,705.0,273.56,273.6,273.53,273.54,705.0
2023-12-28 11:50:00,273.64,273.71,273.59,273.59,2605.0,273.64,273.71,273.59,273.59,2605.0
2023-12-28 11:55:00,273.51,273.67,273.5,273.5,5481.0,273.51,273.67,273.5,273.5,5481.0
2023-12-28 12:00:00,273.41,273.75,273.41,273.72,1300.0,273.41,273.75,273.41,273.72,1300.0
2023-12-28 12:05:00,273.6,273.74,273.52,273.52,15227.0,273.6,273.74,273.52,273.52,15227.0
2023-12-28 12:10:00,273.59,273.59,273.46,273.49,1300.0,273.59,273.59,273.46,273.49,1300.0
2023-12-28 12:15:00,273.59,273.85,273.41,273.59,7400.0,273.59,273.85,273.41,273.59,7400.0
2023-12-28 12:20:00,273.7,273.8,273.62,273.65,11729.0,273.7,273.8,273.62,273.65,11729.0
2023-12-28 12:25:00,273.76,273.9,273.75,273.9,2667.0,273.76,273.9,273.75,273.9,2667.0
2023-12-28 12:30:00,273.86,273.86,273.86,273.86,400.0,273.86,273.86,273.86,273.86,400.0
2023-12-28 12:35:00,273.9,274.0,273.89,274.0,400.0,273.9,274.0,273.89,274.0,400.0
2023-12-28 12:40:00,274.03,274.05,273.97,274.01,1199.0,274.03,274.05,273.97,274.01,1199.0
2023-12-28 12:45:00,274.01,274.1,273.9,273.94,2748.0,274.01,274.1,273.9,273.94,2748.0
2023-12-28 12:50:00,273.94,274.13,273.9,274.07,3524.0,273.94,274.13,273.9,274.07,3524.0
2023-12-28 12:55:00,274.13,274.29,274.13,274.15,1460.0,274.13,274.29,274.13,274.15,1460.0
2023-12-28 13:00:00,274.16,274.16,273.6,273.79,4997.0,274.16,274.16,273.6,273.79,4997.0
2023-12-28 13:05:00,273.65,273.92,273.53,273.75,2489.0,273.65,273.92,273.53,273.75,2489.0
2023-12-28 13:10:00,273.82,273.92,273.46,273.73,1000.0,273.82,273.92,273.46,273.73,1000.0
2023-12-28 13:15:00,273.79,273.79,273.73,273.73,500.0,273.79,273.79,273.73,273.73,500.0
2023-12-28 13:20:00,273.6,273.71,273.54,273.71,2437.0,273.6,273.71,273.54,273.71,2437.0
2023-12-28 13:25:00,273.66,273.66,273.66,273.66,500.0,273.66,273.66,273.66,273.66,500.0
2023-12-28 13:30:00,273.72,273.83,273.67,273.78,2800.0,273.72,273.83,273.67,273.78,2800.0
2023-12-28 13:35:00,273.81,273.94,273.78,273.79,3250.0,273.81,273.94,273.78,273.79,3250.0
2023-12-28 13:40:00,273.73,273.8,273.7,273.8,454.0,273.73,273.8,273.7,273.8,454.0
2023-12-28 13:45:00,273.77,273.77,273.58,273.7,500.0,273.77,273.77,273.58,273.7,500.0
2023-12-28 13:50:00,273.76,273.77,273.75,273.76,500.0,273.76,273.77,273.75,273.76,500.0
2023-12-28 13:55:00,273.67,273.67,273.19,273.34,9740.0,273.67,273.67,273.19,273.34,9740.0
2023-12-28 14:00:00,273.41,273.62,273.13,273.61,30894.0,273.41,273.62,273.13,273.61,30894.0
2023-12-28 14:05:00,273.6,273.75,273.01,273.01,6662.0,273.6,273.75,273.01,273.01,6662.0
2023-12-28 14:10:00,273.02,273.35,273.01,273.3,48594.0,273.02,273.35,273.01,273.3,48594.0
2023-12-28 14:15:00,273.21,273.48,273.19,273.31,20890.0,273.21,273.48,273.19,273.31,20890.0
2023-12-28 14:20:00,273.31,273.74,273.31,273.74,1600.0,273.31,273.74,273.31,273.74,1600.0
2023-12-28 14:25:00,273.73,274.0,273.73,273.94,1700.0,273.73,274.0,273.73,273.94,1700.0
2023-12-28 14:30:00,273.95,274.0,273.89,273.9,1806.0,273.95,274.0,273.89,273.9,1806.0
2023-12-28 14:35:00,274.1,274.29,274.08,274.25,1224.0,274.1,274.29,274.08,274.25,1224.0
2023-12-28 14:40:00,274.34,274.42,274.25,274.42,1590.0,274.34,274.42,274.25,274.42,1590.0
2023-12-28 14:45:00,274.45,274.54,274.43,274.51,1064.0,274.45,274.54,274.43,274.51,1064.0
2023-12-28 14:50:00,274.46,274.47,274.32,274.33,1652.0,274.46,274.47,274.32,274.33,1652.0
2023-12-28 14:55:00,274.3,274.5,274.3,274.43,1165.0,274.3,274.5,274.3,274.43,1165.0
2023-12-28 15:00:00,274.37,274.37,273.94,274.05,1420.0,274.37,274.37,273.94,274.05,1420.0
2023-12-28 15:05:00,273.86,274.09,273.86,274.09,1500.0,273.86,274.09,273.86,274.09,1500.0
2023-12-28 15:10:00,274.1,274.11,273.78,273.88,1701.0,274.1,274.11,273.78,273.88,1701.0
2023-12-28 15:15:00,273.79,273.99,273.76,273.99,1400.0,273.79,273.99,273.76,273.99,1400.0
2023-12-28 15:20:00,273.86,273.86,273.7,273.78,1202.0,273.86,273.86,273.7,273.78,1202.0
2023-12-28 15:25:00,273.79,273.92,273.79,273.92,300.0,273.79,273.92,273.79,273.92,300.0
2023-12-28 15:30:00,273.96,274.05,273.81,273.99,2078.0,273.96,274.05,273.81,273.99,2078.0
2023-12-28 15:35:00,274.05,274.1,273.89,273.91,4603.0,274.05,274.1,273.89,273.91,4603.0
2023-12-28 15:40:00,273.98,274.23,273.92,274.22,2357.0,273.98,274.23,273.92,274.22,2357.0
2023-12-28 15:45:00,274.19,274.19,273.82,273.94,11206.0,274.19,274.19,273.82,273.94,11206.0
2023-12-28 15:50:00,273.88,274.03,273.34,273.41,14742.0,273.88,274.03,273.34,273.41,14742.0
2023-12-28 15:55:00,273.22,273.5,273.11,273.24,48645.0,273.22,273.5,273.11,273.24,48645.0
2023-12-29 09:30:00,273.44,274.49,271.98,274.49,15830.0,273.44,274.49,271.98,274.49,15830.0
2023-12-29 09:35:00,274.35,274.72,273.33,273.69,4518.0,274.35,274.72,273.33,273.69,4518.0
2023-12-29 09:40:00,272.77,273.22,272.76,272.91,800.0,272.77,273.22,272.76,272.91,800.0
2023-12-29 09:45:00,273.02,273.14,272.81,272.81,924.0,273.02,273.14,272.81,272.81,924.0
2023-12-29 09:50:00,273.01,273.23,272.92,273.09,1256.0,273.01,273.23,272.92,273.09,1256.0
2023-12-29 09:55:00,273.19,273.55,273.19,273.55,1838.0,273.19,273.55,273.19,273.55,1838.0
2023-12-29 10:00:00,273.65,273.68,273.05,273.25,2475.0,273.65,273.68,273.05,273.25,2475.0
2023-12-29 10:05:00,273.47,273.7,273.35,273.35,1100.0,273.47,273.7,273.35,273.35,1100.0
2023-12-29 10:10:00,273.23,273.23,273.0,273.02,574.0,273.23,273.23,273.0,273.02,574.0
2023-12-29 10:15:00,272.88,273.18,272.8,273.18,1300.0,272.88,273.18,272.8,273.18,1300.0
2023-12-29 10:20:00,273.0,273.18,272.96,273.18,600.0,273.0,273.18,272.96,273.18,600.0
2023-12-29 10:25:00,273.12,273.35,273.03,273.34,1700.0,273.12,273.35,273.03,273.34,1700.0
2023-12-29 10:30:00,273.38,273.46,273.09,273.38,1974.0,273.38,273.46,273.09,273.38,1974.0
2023-12-29 10:35:00,273.21,273.59,273.17,273.35,800.0,273.21,273.59,273.17,273.35,800.0
2023-12-29 10:40:00,273.07,273.24,272.76,272.83,900.0,273.07,273.24,272.76,272.83,900.0
2023-12-29 10:45:00,273.01,273.01,272.08,272.08,1000.0,273.01,273.01,272.08,272.08,1000.0
2023-12-29 10:50:00,271.87,272.43,271.87,272.25,1415.0,271.87,272.43,271.87,272.25,1415.0
2023-12-29 10:55:00,272.3,272.36,272.19,272.28,800.0,272.3,272.36,272.19,272.28,800.0
2023-12-29 11:00:00,272.32,272.49,272.27,272.41,2183.0,272.32,272.49,272.27,272.41,2183.0
2023-12-29 11:05:00,272.32,272.32,271.91,272.08,2030.0,272.32,272.32,271.91,272.08,2030.0
2023-12-29 11:10:00,272.0,272.0,271.52,271.52,1125.0,272.0,272.0,271.52,271.52,1125.0
2023-12-29 11:15:00,271.39,271.44,271.01,271.41,2500.0,271.39,271.44,271.01,271.41,2500.0
2023-12-29 11:20:00,271.32,271.33,271.08,271.27,2261.0,271.32,271.33,271.08,271.27,2261.0
2023-12-29 11:25:00,271.22,271.23,270.86,270.86,1700.0,271.22,271.23,270.86,270.86,1700.0
2023-12-29 11:30:00,270.98,271.15,270.93,271.15,1020.0,270.98,271.15,270.93,271.15,1020.0
2023-12-29 11:35:00,271.06,271.3,271.0,271.3,1405.0,271.06,271.3,271.0,271.3,1405.0
2023-12-29 11:40:00,271.31,271.55,271.28,271.31,1028.0,271.31,271.55,271.28,271.31,1028.0
2023-12-29 11:45:00,271.42,271.7,271.33,271.7,1700.0,271.42,271.7,271.33,271.7,1700.0
2023-12-29 11:50:00,271.79,271.79,271.48,271.57,2148.0,271.79,271.79,271.48,271.57,2148.0
2023-12-29 11:55:00,271.66,271.7,271.46,271.47,500.0,271.66,271.7,271.46,271.47,500.0
2023-12-29 12:00:00,271.52,271.66,271.42,271.45,1400.0,271.52,271.66,271.42,271.45,1400.0
2023-12-29 12:05:00,271.44,271.57,271.35,271.57,1131.0,271.44,271.57,271.35,271.57,1131.0
2023-12-29 12:10:00,271.44,271.48,271.33,271.34,3630.0,271.44,271.48,271.33,271.34,3630.0
2023-12-29 12:15:00,271.49,271.52,271.33,271.41,2350.0,271.49,271.52,271.33,271.41,2350.0
2023-12-29 12:20:00,271.45,271.45,271.11,271.33,2705.0,271.45,271.45,271.11,271.33,2705.0
2023-12-29 12:25:00,271.38,271.4,271.31,271.31,800.0,271.38,271.4,271.31,271.31,800.0
2023-12-29 12:30:00,271.25,271.74,271.25,271.54,1400.0,271.25,271.74,271.25,271.54,1400.0
2023-12-29 12:35:00,271.46,271.56,271.4,271.56,657.0,271.46,271.56,271.4,271.56,657.0
2023-12-29 12:40:00,271.56,271.92,271.49,271.72,1710.0,271.56,271.92,271.49,271.72,1710.0
2023-12-29 12:45:00,271.63,271.95,271.63,271.79,1600.0,271.63,271.95,271.63,271.79,1600.0
2023-12-29 12:50:00,271.86,271.96,271.86,271.9,1027.0,271.86,271.96,271.86,271.9,1027.0
2023-12-29 12:55:00,272.04,272.41,271.98,272.16,4721.0,272.04,272.41,271.98,272.16,4721.0
2023-12-29 13:00:00,272.18,272.69,272.16,272.55,8824.0,272.18,272.69,272.16,272.55,8824.0
2023-12-29 13:05:00,272.52,272.64,272.49,272.49,600.0,272.52,272.64,272.49,272.49,600.0
2023-12-29 13:10:00,272.25,272.29,272.17,272.21,1431.0,272.25,272.29,272.17,272.21,1431.0
2023-12-29 13:15:00,272.06,272.06,271.65,271.65,1504.0,272.06,272.06,271.65,271.65,1504.0
2023-12-29 13:20:00,271.65,271.85,271.59,271.84,3713.0,271.65,271.85,271.59,271.84,3713.0
2023-12-29 13:25:00,271.72,271.88,271.65,271.65,1100.0,271.72,271.88,271.65,271.65,1100.0
2023-12-29 13:30:00,271.64,272.16,271.64,271.94,4980.0,271.64,272.16,271.64,271.94,4980.0
2023-12-29 13:35:00,272.11,272.13,271.99,272.13,1000.0,272.11,272.13,271.99,272.13,1000.0
2023-12-29 13:40:00,272.14,272.37,272.07,272.37,1734.0,272.14,272.37,272.07,272.37,1734.0
2023-12-29 13:45:00,272.22,272.38,272.16,272.38,2749.0,272.22,272.38,272.16,272.38,2749.0
2023-12-29 13:50:00,272.2,272.21,272.04,272.14,886.0,272.2,272.21,272.04,272.14,886.0
2023-12-29 13:55:00,271.88,272.22,271.88,272.13,900.0,271.88,272.22,271.88,272.13,900.0
2023-12-29 14:00:00,272.13,272.35,272.12,272.19,1508.0,272.13,272.35,272.12,272.19,1508.0
2023-12-29 14:05:00,272.17,272.23,272.07,272.07,1771.0,272.17,272.23,272.07,272.07,1771.0
2023-12-29 14:10:00,272.12,272.28,272.03,272.07,2314.0,272.12,272.28,272.03,272.07,2314.0
2023-12-29 14:15:00,272.03,272.18,272.03,272.1,1061.0,272.03,272.18,272.03,272.1,1061.0
2023-12-29 14:20:00,272.18,272.24,272.02,272.15,1300.0,272.18,272.24,272.02,272.15,1300.0
2023-12-29 14:25:00,272.25,272.26,271.98,272.03,1300.0,272.25,272.26,271.98,272.03,1300.0
2023-12-29 14:30:00,272.12,272.19,272.0,272.1,1300.0,272.12,272.19,272.0,272.1,1300.0
2023-12-29 14:35:00,272.12,272.25,272.07,272.14,1407.0,272.12,272.25,272.07,272.14,1407.0
2023-12-29 14:40:00,272.15,272.26,272.13,272.13,2957.0,272.15,272.26,272.13,272.13,2957.0
2023-12-29 14:45:00,272.16,272.3,272.15,272.28,1503.0,272.16,272.3,272.15,272.28,1503.0
2023-12-29 14:50:00,272.3,272.3,272.2,272.27,600.0,272.3,272.3,272.2,272.27,600.0
2023-12-29 14:55:00,272.21,272.37,272.21,272.25,2182.0,272.21,272.37,272.21,272.25,2182.0
2023-12-29 15:00:00,272.33,272.33,272.18,272.2,2200.0,272.33,272.33,272.18,272.2,2200.0
2023-12-29 15:05:00,272.09,272.58,272.06,272.58,2670.0,272.09,272.58,272.06,272.58,2670.0
2023-12-29 15:10:00,272.63,272.63,272.42,272.58,1217.0,272.63,272.63,272.42,272.58,1217.0
2023-12-29 15:15:00,272.47,272.57,272.29,272.36,1624.0,272.47,272.57,272.29,272.36,1624.0
2023-12-29 15:20:00,272.16,272.16,271.97,272.13,1691.0,272.16,272.16,271.97,272.13,1691.0
2023-12-29 15:25:00,272.15,272.24,272.14,272.24,950.0,272.15,272.24,272.14,272.24,950.0
2023-12-29 15:30:00,272.3,272.3,272.02,272.1,3880.0,272.3,272.3,272.02,272.1,3880.0
2023-12-29 15:35:00,272.14,272.27,272.13,272.22,1219.0,272.14,272.27,272.13,272.22,1219.0
2023-12-29 15:40:00,272.24,272.37,272.15,272.16,5016.0,272.24,272.37,272.15,272.16,5016.0
2023-12-29 15:45:00,272.19,272.26,272.12,272.16,3399.0,272.19,272.26,272.12,272.16,3399.0
2023-12-29 15:50:00,272.14,272.41,271.67,271.86,26863.0,272.14,272.41,271.67,271.86,26863.0
2023-12-29 15:55:00,271.65,272.64,271.62,272.46,49955.0,271.65,272.64,271.62,272.46,49955.0
2024-01-02 09:30:00,269.56,269.57,264.43,267.84,68727.0,269.56,269.57,264.43,267.84,68727.0
2024-01-02 09:35:00,267.95,268.27,266.48,266.81,7739.0,267.95,268.27,266.48,266.81,7739.0
2024-01-02 09:40:00,266.5,267.06,264.8,265.46,14802.0,266.5,267.06,264.8,265.46,14802.0
2024-01-02 09:45:00,265.15,265.15,263.62,263.88,17080.0,265.15,265.15,263.62,263.88,17080.0
2024-01-02 09:50:00,264.0,264.68,263.85,264.31,8279.0,264.0,264.68,263.85,264.31,8279.0
2024-01-02 09:55:00,264.44,264.85,263.8,264.83,19294.0,264.44,264.85,263.8,264.83,19294.0
2024-01-02 10:00:00,265.06,265.16,264.44,264.57,7556.0,265.06,265.16,264.44,264.57,7556.0
2024-01-02 10:05:00,264.58,264.76,263.66,263.86,12292.0,264.58,264.76,263.66,263.86,12292.0
2024-01-02 10:10:00,263.75,264.3,263.51,263.73,10825.0,263.75,264.3,263.51,263.73,10825.0
2024-01-02 10:15:00,263.74,263.78,262.81,262.81,9757.0,263.74,263.78,262.81,262.81,9757.0
2024-01-02 10:20:00,262.78,263.32,262.74,263.25,15248.0,262.78,263.32,262.74,263.25,15248.0
2024-01-02 10:25:00,263.25,263.27,262.31,262.56,8096.0,263.25,263.27,262.31,262.56,8096.0
2024-01-02 10:30:00,262.42,262.82,262.09,262.82,9793.0,262.42,262.82,262.09,262.82,9793.0
2024-01-02 10:35:00,262.9,262.9,262.42,262.54,10607.0,262.9,262.9,262.42,262.54,10607.0
2024-01-02 10:40:00,262.32,262.33,261.87,262.04,9858.0,262.32,262.33,261.87,262.04,9858.0
2024-01-02 10:45:00,261.92,262.11,260.75,260.78,9810.0,261.92,262.11,260.75,260.78,9810.0
2024-01-02 10:50:00,260.81,261.05,260.28,261.05,19229.0,260.81,261.05,260.28,261.05,19229.0
2024-01-02 10:55:00,261.04,261.95,260.94,261.95,20443.0,261.04,261.95,260.94,261.95,20443.0
2024-01-02 11:00:00,261.95,262.51,261.74,262.37,14530.0,261.95,262.51,261.74,262.37,14530.0
2024-01-02 11:05:00,262.34,262.65,262.23,262.65,5239.0,262.34,262.65,262.23,262.65,5239.0
2024-01-02 11:10:00,262.65,263.02,262.33,262.33,8508.0,262.65,263.02,262.33,262.33,8508.0
2024-01-02 11:15:00,262.48,262.76,262.17,262.76,8756.0,262.48,262.76,262.17,262.76,8756.0
2024-01-02 11:20:00,262.58,262.61,262.06,262.06,3780.0,262.58,262.61,262.06,262.06,3780.0
2024-01-02 11:25:00,261.96,262.73,261.96,262.6,5009.0,261.96,262.73,261.96,262.6,5009.0
2024-01-02 11:30:00,262.64,263.01,262.64,262.91,10030.0,262.64,263.01,262.64,262.91,10030.0
2024-01-02 11:35:00,262.88,262.95,262.72,262.82,4112.0,262.88,262.95,262.72,262.82,4112.0
2024-01-02 11:40:00,262.74,263.14,262.74,263.05,3229.0,262.74,263.14,262.74,263.05,3229.0
2024-01-02 11:45:00,263.12,263.2,262.95,263.0,4423.0,263.12,263.2,262.95,263.0,4423.0
2024-01-02 11:50:00,263.0,263.08,262.84,262.9,12284.0,263.0,263.08,262.84,262.9,12284.0
2024-01-02 11:55:00,262.85,263.41,262.83,263.32,7696.0,262.85,263.41,262.83,263.32,7696.0
2024-01-02 12:00:00,263.36,263.49,263.15,263.22,10105.0,263.36,263.49,263.15,263.22,10105.0
2024-01-02 12:05:00,263.22,263.45,263.22,263.38,3967.0,263.22,263.45,263.22,263.38,3967.0
2024-01-02 12:10:00,263.19,263.31,262.36,262.55,6769.0,263.19,263.31,262.36,262.55,6769.0
2024-01-02 12:15:00,262.63,263.04,262.42,262.55,2911.0,262.63,263.04,262.42,262.55,2911.0
2024-01-02 12:20:00,262.68,263.07,262.65,263.0,4014.0,262.68,263.07,262.65,263.0,4014.0
2024-01-02 12:25:00,262.92,263.28,262.84,263.13,3046.0,262.92,263.28,262.84,263.13,3046.0
2024-01-02 12:30:00,263.18,263.27,263.04,263.14,2290.0,263.18,263.27,263.04,263.14,2290.0
2024-01-02 12:35:00,263.32,263.38,263.32,263.38,650.0,263.32,263.38,263.32,263.38,650.0
2024-01-02 12:40:00,263.61,263.72,263.11,263.11,8321.0,263.61,263.72,263.11,263.11,8321.0
2024-01-02 12:45:00,262.98,263.08,262.72,262.73,4667.0,262.98,263.08,262.72,262.73,4667.0
2024-01-02 12:50:00,262.7,262.7,262.13,262.67,5408.0,262.7,262.7,262.13,262.67,5408.0
2024-01-02 12:55:00,262.67,262.72,262.31,262.31,3941.0,262.67,262.72,262.31,262.31,3941.0
2024-01-02 13:00:00,262.26,262.45,262.17,262.17,2633.0,262.26,262.45,262.17,262.17,2633.0
2024-01-02 13:05:00,262.37,262.52,262.37,262.43,5271.0,262.37,262.52,262.37,262.43,5271.0
2024-01-02 13:10:00,262.37,262.72,262.37,262.7,2406.0,262.37,262.72,262.37,262.7,2406.0
2024-01-02 13:15:00,262.7,262.8,262.61,262.79,4069.0,262.7,262.8,262.61,262.79,4069.0
2024-01-02 13:20:00,262.82,263.15,262.82,263.15,3542.0,262.82,263.15,262.82,263.15,3542.0
2024-01-02 13:25:00,263.13,263.21,263.05,263.18,5641.0,263.13,263.21,263.05,263.18,5641.0
2024-01-02 13:30:00,263.16,263.37,263.13,263.22,4811.0,263.16,263.37,263.13,263.22,4811.0
2024-01-02 13:35:00,263.16,263.49,263.1,263.48,4386.0,263.16,263.49,263.1,263.48,4386.0
2024-01-02 13:40:00,263.44,263.51,263.26,263.35,3807.0,263.44,263.51,263.26,263.35,3807.0
2024-01-02 13:45:00,263.23,263.53,263.16,263.16,4146.0,263.23,263.53,263.16,263.16,4146.0
2024-01-02 13:50:00,263.12,263.2,262.86,262.9,5600.0,263.12,263.2,262.86,262.9,5600.0
2024-01-02 13:55:00,262.96,263.02,262.58,262.75,6802.0,262.96,263.02,262.58,262.75,6802.0
2024-01-02 14:00:00,262.72,263.0,262.27,262.28,4191.0,262.72,263.0,262.27,262.28,4191.0
2024-01-02 14:05:00,262.34,262.38,262.1,262.38,4191.0,262.34,262.38,262.1,262.38,4191.0
2024-01-02 14:10:00,262.38,262.95,262.38,262.66,1991.0,262.38,262.95,262.38,262.66,1991.0
2024-01-02 14:15:00,262.63,262.82,262.55,262.74,4323.0,262.63,262.82,262.55,262.74,4323.0
2024-01-02 14:20:00,262.62,263.21,262.62,263.21,5203.0,262.62,263.21,262.62,263.21,5203.0
2024-01-02 14:25:00,263.31,263.52,263.21,263.52,3893.0,263.31,263.52,263.21,263.52,3893.0
2024-01-02 14:30:00,263.25,263.64,263.18,263.57,5584.0,263.25,263.64,263.18,263.57,5584.0
2024-01-02 14:35:00,263.55,263.55,263.26,263.33,5005.0,263.55,263.55,263.26,263.33,5005.0
2024-01-02 14:40:00,263.23,263.4,263.14,263.14,2500.0,263.23,263.4,263.14,263.14,2500.0
2024-01-02 14:45:00,263.02,263.02,262.72,262.72,1358.0,263.02,263.02,262.72,262.72,1358.0
2024-01-02 14:50:00,262.62,262.74,262.26,262.47,4842.0,262.62,262.74,262.26,262.47,4842.0
2024-01-02 14:55:00,262.41,262.56,262.33,262.38,3104.0,262.41,262.56,262.33,262.38,3104.0
2024-01-02 15:00:00,262.35,262.38,261.35,261.35,3224.0,262.35,262.38,261.35,261.35,3224.0
2024-01-02 15:05:00,261.4,261.89,261.4,261.76,4736.0,261.4,261.89,261.4,261.76,4736.0
2024-01-02 15:10:00,261.63,261.8,261.37,261.55,6214.0,261.63,261.8,261.37,261.55,6214.0
2024-01-02 15:15:00,261.62,261.78,261.56,261.56,8154.0,261.62,261.78,261.56,261.56,8154.0
2024-01-02 15:20:00,261.57,261.81,261.35,261.68,5262.0,261.57,261.81,261.35,261.68,5262.0
2024-01-02 15:25:00,261.83,262.06,261.62,262.03,7965.0,261.83,262.06,261.62,262.03,7965.0
2024-01-02 15:30:00,261.99,262.25,261.99,262.06,5353.0,261.99,262.25,261.99,262.06,5353.0
2024-01-02 15:35:00,262.11,262.17,261.92,262.17,8341.0,262.11,262.17,261.92,262.17,8341.0
2024-01-02 15:40:00,262.1,262.28,261.96,262.24,9805.0,262.1,262.28,261.96,262.24,9805.0
2024-01-02 15:45:00,262.19,262.58,262.18,262.35,7980.0,262.19,262.58,262.18,262.35,7980.0
2024-01-02 15:50:00,262.6,263.0,262.29,262.65,26733.0,262.6,263.0,262.29,262.65,26733.0
2024-01-02 15:55:00,262.68,263.21,262.68,262.9,49220.0,262.68,263.21,262.68,262.9,49220.0
2024-01-03 09:30:00,260.77,262.0,259.7,261.29,32327.0,260.77,262.0,259.7,261.29,32327.0
2024-01-03 09:35:00,261.33,261.63,260.19,261.06,7426.0,261.33,261.63,260.19,261.06,7426.0
2024-01-03 09:40:00,261.51,261.53,260.63,260.63,2158.0,261.51,261.53,260.63,260.63,2158.0
2024-01-03 09:45:00,261.03,261.44,260.58,260.87,8076.0,261.03,261.44,260.58,260.87,8076.0
2024-01-03 09:50:00,261.05,261.05,259.7,259.83,10174.0,261.05,261.05,259.7,259.83,10174.0
2024-01-03 09:55:00,259.84,260.09,259.0,259.73,12840.0,259.84,260.09,259.0,259.73,12840.0
2024-01-03 10:00:00,259.63,260.43,259.36,260.07,5981.0,259.63,260.43,259.36,260.07,5981.0
2024-01-03 10:05:00,260.02,260.02,259.21,259.22,9280.0,260.02,260.02,259.21,259.22,9280.0
2024-01-03 10:10:00,259.12,259.43,258.9,258.91,6324.0,259.12,259.43,258.9,258.91,6324.0
2024-01-03 10:15:00,258.94,259.05,258.64,258.86,6538.0,258.94,259.05,258.64,258.86,6538.0
2024-01-03 10:20:00,258.85,258.85,258.53,258.78,5344.0,258.85,258.85,258.53,258.78,5344.0
2024-01-03 10:25:00,258.78,259.64,258.7,259.28,4944.0,258.78,259.64,258.7,259.28,4944.0
2024-01-03 10:30:00,259.23,259.28,258.8,258.99,3182.0,259.23,259.28,258.8,258.99,3182.0
2024-01-03 10:35:00,259.21,259.26,258.46,258.6,4759.0,259.21,259.26,258.46,258.6,4759.0
2024-01-03 10:40:00,258.59,259.13,258.59,259.04,10667.0,258.59,259.13,258.59,259.04,10667.0
2024-01-03 10:45:00,259.0,259.2,258.89,258.94,8469.0,259.0,259.2,258.89,258.94,8469.0
2024-01-03 10:50:00,258.95,259.21,258.87,258.98,6583.0,258.95,259.21,258.87,258.98,6583.0
2024-01-03 10:55:00,259.03,259.5,258.87,259.35,4758.0,259.03,259.5,258.87,259.35,4758.0
2024-01-03 11:00:00,259.53,259.9,259.53,259.63,3702.0,259.53,259.9,259.53,259.63,3702.0
2024-01-03 11:05:00,259.53,259.53,259.17,259.3,3700.0,259.53,259.53,259.17,259.3,3700.0
2024-01-03 11:10:00,259.38,259.41,259.15,259.35,2900.0,259.38,259.41,259.15,259.35,2900.0
2024-01-03 11:15:00,259.14,259.35,258.97,259.06,2058.0,259.14,259.35,258.97,259.06,2058.0
2024-01-03 11:20:00,259.07,259.21,258.76,258.99,9337.0,259.07,259.21,258.76,258.99,9337.0
2024-01-03 11:25:00,258.95,259.26,258.95,259.22,2852.0,258.95,259.26,258.95,259.22,2852.0
2024-01-03 11:30:00,259.06,259.32,259.01,259.25,4450.0,259.06,259.32,259.01,259.25,4450.0
2024-01-03 11:35:00,259.26,259.39,259.1,259.16,9741.0,259.26,259.39,259.1,259.16,9741.0
2024-01-03 11:40:00,259.24,259.39,259.1,259.15,6055.0,259.24,259.39,259.1,259.15,6055.0
2024-01-03 11:45:00,259.15,259.46,258.8,258.81,32243.0,259.15,259.46,258.8,258.81,32243.0
2024-01-03 11:50:00,258.79,258.79,258.34,258.4,2907.0,258.79,258.79,258.34,258.4,2907.0
2024-01-03 11:55:00,258.38,258.5,258.02,258.26,5597.0,258.38,258.5,258.02,258.26,5597.0
2024-01-03 12:00:00,258.12,258.37,257.87,258.26,8407.0,258.12,258.37,257.87,258.26,8407.0
2024-01-03 12:05:00,258.26,258.56,258.02,258.02,4673.0,258.26,258.56,258.02,258.02,4673.0
2024-01-03 12:10:00,258.0,258.19,257.94,258.13,16214.0,258.0,258.19,257.94,258.13,16214.0
2024-01-03 12:15:00,258.01,258.19,258.01,258.12,1800.0,258.01,258.19,258.01,258.12,1800.0
2024-01-03 12:20:00,258.02,258.1,257.95,257.95,900.0,258.02,258.1,257.95,257.95,900.0
2024-01-03 12:25:00,257.93,258.21,257.93,258.2,5336.0,257.93,258.21,257.93,258.2,5336.0
2024-01-03 12:30:00,258.29,258.42,258.14,258.28,4987.0,258.29,258.42,258.14,258.28,4987.0
2024-01-03 12:35:00,258.2,258.42,257.9,257.95,4841.0,258.2,258.42,257.9,257.95,4841.0
2024-01-03 12:40:00,257.85,257.87,257.58,257.68,9234.0,257.85,257.87,257.58,257.68,9234.0
2024-01-03 12:45:00,257.74,257.86,257.56,257.86,4165.0,257.74,257.86,257.56,257.86,4165.0
2024-01-03 12:50:00,257.75,257.92,257.65,257.87,2797.0,257.75,257.92,257.65,257.87,2797.0
2024-01-03 12:55:00,257.9,257.93,257.77,257.82,5499.0,257.9,257.93,257.77,257.82,5499.0
2024-01-03 13:00:00,257.89,258.0,257.74,257.75,2885.0,257.89,258.0,257.74,257.75,2885.0
2024-01-03 13:05:00,257.64,257.66,257.25,257.38,2500.0,257.64,257.66,257.25,257.38,2500.0
2024-01-03 13:10:00,257.43,257.71,257.38,257.39,2597.0,257.43,257.71,257.38,257.39,2597.0
2024-01-03 13:15:00,257.5,257.51,257.3,257.3,5514.0,257.5,257.51,257.3,257.3,5514.0
2024-01-03 13:20:00,257.27,257.37,257.18,257.23,1019.0,257.27,257.37,257.18,257.23,1019.0
2024-01-03 13:25:00,257.27,257.48,257.25,257.25,1008.0,257.27,257.48,257.25,257.25,1008.0
2024-01-03 13:30:00,257.39,257.39,257.3,257.31,1385.0,257.39,257.39,257.3,257.31,1385.0
2024-01-03 13:35:00,257.17,257.59,257.17,257.59,4388.0,257.17,257.59,257.17,257.59,4388.0
2024-01-03 13:40:00,257.63,257.63,257.47,257.48,971.0,257.63,257.63,257.47,257.48,971.0
2024-01-03 13:45:00,257.4,257.49,257.31,257.36,4284.0,257.4,257.49,257.31,257.36,4284.0
2024-01-03 13:50:00,257.37,257.56,257.36,257.37,6661.0,257.37,257.56,257.36,257.37,6661.0
2024-01-03 13:55:00,257.33,257.53,257.21,257.53,2102.0,257.33,257.53,257.21,257.53,2102.0
2024-01-03 14:00:00,257.41,257.81,257.36,257.36,5787.0,257.41,257.81,257.36,257.36,5787.0
2024-01-03 14:05:00,257.2,257.6,256.89,257.47,2466.0,257.2,257.6,256.89,257.47,2466.0
2024-01-03 14:10:00,257.47,257.55,257.0,257.0,2224.0,257.47,257.55,257.0,257.0,2224.0
2024-01-03 14:15:00,256.87,257.23,256.6,257.14,4428.0,256.87,257.23,256.6,257.14,4428.0
2024-01-03 14:20:00,257.05,257.11,256.8,257.03,4177.0,257.05,257.11,256.8,257.03,4177.0
2024-01-03 14:25:00,257.06,257.86,257.0,257.67,9850.0,257.06,257.86,257.0,257.67,9850.0
2024-01-03 14:30:00,257.58,257.88,257.23,257.49,4205.0,257.58,257.88,257.23,257.49,4205.0
2024-01-03 14:35:00,257.49,257.59,257.21,257.58,2466.0,257.49,257.59,257.21,257.58,2466.0
2024-01-03 14:40:00,257.69,258.07,257.47,258.07,3901.0,257.69,258.07,257.47,258.07,3901.0
2024-01-03 14:45:00,258.26,258.26,257.93,257.94,705.0,258.26,258.26,257.93,257.94,705.0
2024-01-03 14:50:00,257.85,258.01,257.75,257.78,2075.0,257.85,258.01,257.75,257.78,2075.0
2024-01-03 14:55:00,257.79,257.84,257.58,257.58,1586.0,257.79,257.84,257.58,257.58,1586.0
2024-01-03 15:00:00,257.71,257.74,257.54,257.58,1905.0,257.71,257.74,257.54,257.58,1905.0
2024-01-03 15:05:00,257.47,257.54,257.0,257.11,6615.0,257.47,257.54,257.0,257.11,6615.0
2024-01-03 15:10:00,257.2,257.48,257.15,257.48,6472.0,257.2,257.48,257.15,257.48,6472.0
2024-01-03 15:15:00,257.5,257.51,257.04,257.15,5101.0,257.5,257.51,257.04,257.15,5101.0
2024-01-03 15:20:00,257.14,257.22,256.84,256.98,3299.0,257.14,257.22,256.84,256.98,3299.0
2024-01-03 15:25:00,256.95,257.15,256.88,257.07,2322.0,256.95,257.15,256.88,257.07,2322.0
2024-01-03 15:30:00,257.14,257.43,257.14,257.43,4638.0,257.14,257.43,257.14,257.43,4638.0
2024-01-03 15:35:00,257.25,257.43,257.09,257.25,5106.0,257.25,257.43,257.09,257.25,5106.0
2024-01-03 15:40:00,257.32,257.36,256.97,256.97,2088.0,257.32,257.36,256.97,256.97,2088.0
2024-01-03 15:45:00,256.85,257.29,256.85,257.01,6395.0,256.85,257.29,256.85,257.01,6395.0
2024-01-03 15:50:00,256.94,257.23,256.77,257.09,13051.0,256.94,257.23,256.77,257.09,13051.0
2024-01-03 15:55:00,257.16,257.46,257.16,257.27,35864.0,257.16,257.46,257.16,257.27,35864.0
2024-01-04 09:30:00,257.11,259.05,256.6,258.64,28007.0,257.11,259.05,256.6,258.64,28007.0
2024-01-04 09:35:00,258.73,259.57,257.52,257.82,7154.0,258.73,259.57,257.52,257.82,7154.0
2024-01-04 09:40:00,257.77,257.93,256.92,257.12,4039.0,257.77,257.93,256.92,257.12,4039.0
2024-01-04 09:45:00,257.21,257.42,256.07,257.06,4417.0,257.21,257.42,256.07,257.06,4417.0
2024-01-04 09:50:00,257.19,257.89,256.94,256.94,4192.0,257.19,257.89,256.94,256.94,4192.0
2024-01-04 09:55:00,257.12,257.22,256.51,256.58,7631.0,257.12,257.22,256.51,256.58,7631.0
2024-01-04 10:00:00,256.58,257.81,256.36,257.81,4729.0,256.58,257.81,256.36,257.81,4729.0
2024-01-04 10:05:00,257.81,258.0,257.66,257.74,1336.0,257.81,258.0,257.66,257.74,1336.0
2024-01-04 10:10:00,257.81,257.99,257.59,257.98,3836.0,257.81,257.99,257.59,257.98,3836.0
2024-01-04 10:15:00,257.98,258.59,257.98,258.07,3149.0,257.98,258.59,257.98,258.07,3149.0
2024-01-04 10:20:00,258.24,258.24,257.73,257.76,1050.0,258.24,258.24,257.73,257.76,1050.0
2024-01-04 10:25:00,257.52,257.6,257.33,257.57,3122.0,257.52,257.6,257.33,257.57,3122.0
2024-01-04 10:30:00,257.64,257.83,257.37,257.37,3881.0,257.64,257.83,257.37,257.37,3881.0
2024-01-04 10:35:00,257.13,257.71,257.12,257.43,4373.0,257.13,257.71,257.12,257.43,4373.0
2024-01-04 10:40:00,257.3,257.4,256.85,257.25,2105.0,257.3,257.4,256.85,257.25,2105.0
2024-01-04 10:45:00,257.38,257.38,257.01,257.2,1120.0,257.38,257.38,257.01,257.2,1120.0
2024-01-04 10:50:00,257.15,257.62,256.97,257.62,4451.0,257.15,257.62,256.97,257.62,4451.0
2024-01-04 10:55:00,257.5,257.9,257.24,257.27,6951.0,257.5,257.9,257.24,257.27,6951.0
2024-01-04 11:00:00,257.25,257.66,257.25,257.41,3560.0,257.25,257.66,257.25,257.41,3560.0
2024-01-04 11:05:00,257.54,257.54,257.18,257.19,2300.0,257.54,257.54,257.18,257.19,2300.0
2024-01-04 11:10:00,257.25,257.66,257.25,257.66,2425.0,257.25,257.66,257.25,257.66,2425.0
2024-01-04 11:15:00,257.4,257.75,257.4,257.51,2232.0,257.4,257.75,257.4,257.51,2232.0
2024-01-04 11:20:00,257.53,258.03,257.52,257.82,4178.0,257.53,258.03,257.52,257.82,4178.0
2024-01-04 11:25:00,257.82,257.97,257.35,257.35,10654.0,257.82,257.97,257.35,257.35,10654.0
2024-01-04 11:30:00,257.48,257.97,257.15,257.73,19990.0,257.48,257.97,257.15,257.73,19990.0
2024-01-04 11:35:00,257.77,257.79,257.61,257.64,4687.0,257.77,257.79,257.61,257.64,4687.0
2024-01-04 11:40:00,257.63,257.64,257.4,257.5,3406.0,257.63,257.64,257.4,257.5,3406.0
2024-01-04 11:45:00,257.44,257.63,257.39,257.48,7436.0,257.44,257.63,257.39,257.48,7436.0
2024-01-04 11:50:00,257.37,257.37,257.01,257.16,2067.0,257.37,257.37,257.01,257.16,2067.0
2024-01-04 11:55:00,257.23,257.3,257.08,257.16,1400.0,257.23,257.3,257.08,257.16,1400.0
2024-01-04 12:00:00,257.02,257.02,256.88,256.88,400.0,257.02,257.02,256.88,256.88,400.0
2024-01-04 12:05:00,256.96,256.97,256.66,256.66,1964.0,256.96,256.97,256.66,256.66,1964.0
2024-01-04 12:10:00,256.59,257.31,256.59,257.09,6318.0,256.59,257.31,256.59,257.09,6318.0
2024-01-04 12:15:00,257.01,257.2,256.96,257.08,5338.0,257.01,257.2,256.96,257.08,5338.0
2024-01-04 12:20:00,257.27,257.49,257.27,257.36,1670.0,257.27,257.49,257.27,257.36,1670.0
2024-01-04 12:25:00,257.38,257.61,257.23,257.56,4200.0,257.38,257.61,257.23,257.56,4200.0
2024-01-04 12:30:00,257.56,257.59,257.37,257.48,3979.0,257.56,257.59,257.37,257.48,3979.0
2024-01-04 12:35:00,257.51,257.51,257.17,257.38,9512.0,257.51,257.51,257.17,257.38,9512.0
2024-01-04 12:40:00,257.38,257.43,257.0,257.09,2233.0,257.38,257.43,257.0,257.09,2233.0
2024-01-04 12:45:00,256.94,256.94,256.63,256.71,3929.0,256.94,256.94,256.63,256.71,3929.0
2024-01-04 12:50:00,256.83,257.19,256.69,257.0,2416.0,256.83,257.19,256.69,257.0,2416.0
2024-01-04 12:55:00,257.07,257.07,256.88,257.06,900.0,257.07,257.07,256.88,257.06,900.0
2024-01-04 13:00:00,257.07,257.13,256.91,257.13,974.0,257.07,257.13,256.91,257.13,974.0
2024-01-04 13:05:00,257.09,257.13,256.97,257.08,3252.0,257.09,257.13,256.97,257.08,3252.0
2024-01-04 13:10:00,257.09,257.2,256.95,257.2,14526.0,257.09,257.2,256.95,257.2,14526.0
2024-01-04 13:15:00,257.14,257.27,256.93,257.11,5645.0,257.14,257.27,256.93,257.11,5645.0
2024-01-04 13:20:00,257.11,257.14,257.03,257.03,680.0,257.11,257.14,257.03,257.03,680.0
2024-01-04 13:25:00,257.03,257.22,256.96,256.98,1000.0,257.03,257.22,256.96,256.98,1000.0
2024-01-04 13:30:00,257.01,257.05,256.83,256.86,2021.0,257.01,257.05,256.83,256.86,2021.0
2024-01-04 13:35:00,256.83,257.0,256.83,256.89,2485.0,256.83,257.0,256.83,256.89,2485.0
2024-01-04 13:40:00,256.89,256.97,256.88,256.88,1088.0,256.89,256.97,256.88,256.88,1088.0
2024-01-04 13:45:00,256.94,256.97,256.83,256.94,1598.0,256.94,256.97,256.83,256.94,1598.0
2024-01-04 13:50:00,256.97,256.98,256.65,256.7,3643.0,256.97,256.98,256.65,256.7,3643.0
2024-01-04 13:55:00,256.65,256.76,256.61,256.65,1921.0,256.65,256.76,256.61,256.65,1921.0
2024-01-04 14:00:00,256.57,256.67,256.52,256.63,3263.0,256.57,256.67,256.52,256.63,3263.0
2024-01-04 14:05:00,256.65,256.8,256.55,256.67,3585.0,256.65,256.8,256.55,256.67,3585.0
2024-01-04 14:10:00,256.67,257.0,256.52,256.91,7989.0,256.67,257.0,256.52,256.91,7989.0
2024-01-04 14:15:00,256.81,256.93,256.65,256.66,1700.0,256.81,256.93,256.65,256.66,1700.0
2024-01-04 14:20:00,256.66,256.83,256.64,256.64,2993.0,256.66,256.83,256.64,256.64,2993.0
2024-01-04 14:25:00,256.54,256.82,256.54,256.63,2671.0,256.54,256.82,256.54,256.63,2671.0
2024-01-04 14:30:00,256.62,256.63,256.45,256.47,3634.0,256.62,256.63,256.45,256.47,3634.0
2024-01-04 14:35:00,256.37,256.56,256.37,256.45,1313.0,256.37,256.56,256.37,256.45,1313.0
2024-01-04 14:40:00,256.44,256.47,256.2,256.25,3556.0,256.44,256.47,256.2,256.25,3556.0
2024-01-04 14:45:00,256.15,256.27,256.04,256.27,2470.0,256.15,256.27,256.04,256.27,2470.0
2024-01-04 14:50:00,256.37,256.5,256.24,256.46,7263.0,256.37,256.5,256.24,256.46,7263.0
2024-01-04 14:55:00,256.63,256.63,256.31,256.42,1339.0,256.63,256.63,256.31,256.42,1339.0
2024-01-04 15:00:00,256.44,256.5,256.32,256.44,2848.0,256.44,256.5,256.32,256.44,2848.0
2024-01-04 15:05:00,256.44,256.71,256.44,256.61,2020.0,256.44,256.71,256.44,256.61,2020.0
2024-01-04 15:10:00,256.62,256.68,256.43,256.49,4152.0,256.62,256.68,256.43,256.49,4152.0
2024-01-04 15:15:00,256.42,256.44,256.22,256.3,5065.0,256.42,256.44,256.22,256.3,5065.0
2024-01-04 15:20:00,256.21,256.33,256.15,256.26,3770.0,256.21,256.33,256.15,256.26,3770.0
2024-01-04 15:25:00,256.26,256.38,256.1,256.38,6025.0,256.26,256.38,256.1,256.38,6025.0
2024-01-04 15:30:00,256.38,256.8,256.34,256.72,6886.0,256.38,256.8,256.34,256.72,6886.0
2024-01-04 15:35:00,256.8,256.83,256.54,256.55,3325.0,256.8,256.83,256.54,256.55,3325.0
2024-01-04 15:40:00,256.64,256.64,256.34,256.46,6784.0,256.64,256.64,256.34,256.46,6784.0
2024-01-04 15:45:00,256.53,256.63,256.31,256.35,6289.0,256.53,256.63,256.31,256.35,6289.0
2024-01-04 15:50:00,256.27,256.44,255.92,256.01,13316.0,256.27,256.44,255.92,256.01,13316.0
2024-01-04 15:55:00,255.94,256.08,255.62,255.92,56393.0,255.94,256.08,255.62,255.92,56393.0
2024-01-05 09:30:00,255.0,257.04,254.49,256.37,21339.0,255.0,257.04,254.49,256.37,21339.0
2024-01-05 09:35:00,256.37,256.37,255.43,255.52,3784.0,256.37,256.37,255.43,255.52,3784.0
2024-01-05 09:40:00,254.87,255.61,254.87,255.39,1971.0,254.87,255.61,254.87,255.39,1971.0
2024-01-05 09:45:00,255.4,255.88,254.98,255.36,4215.0,255.4,255.88,254.98,255.36,4215.0
2024-01-05 09:50:00,255.3,255.67,255.29,255.58,2700.0,255.3,255.67,255.29,255.58,2700.0
2024-01-05 09:55:00,255.69,255.69,254.85,254.85,4973.0,255.69,255.69,254.85,254.85,4973.0
2024-01-05 10:00:00,255.21,256.71,255.13,256.61,2990.0,255.21,256.71,255.13,256.61,2990.0
2024-01-05 10:05:00,256.56,256.93,255.99,256.23,16775.0,256.56,256.93,255.99,256.23,16775.0
2024-01-05 10:10:00,256.15,256.34,255.76,255.82,8142.0,256.15,256.34,255.76,255.82,8142.0
2024-01-05 10:15:00,255.74,256.05,255.14,256.05,6561.0,255.74,256.05,255.14,256.05,6561.0
2024-01-05 10:20:00,255.9,255.9,255.38,255.77,3500.0,255.9,255.9,255.38,255.77,3500.0
2024-01-05 10:25:00,255.77,256.04,255.52,255.67,4250.0,255.77,256.04,255.52,255.67,4250.0
2024-01-05 10:30:00,255.58,256.45,255.53,256.36,6006.0,255.58,256.45,255.53,256.36,6006.0
2024-01-05 10:35:00,256.36,257.42,256.36,257.23,13301.0,256.36,257.42,256.36,257.23,13301.0
2024-01-05 10:40:00,257.22,257.29,256.8,256.92,12358.0,257.22,257.29,256.8,256.92,12358.0
2024-01-05 10:45:00,256.92,257.13,256.91,257.09,2831.0,256.92,257.13,256.91,257.09,2831.0
2024-01-05 10:50:00,256.92,257.25,256.68,257.2,13739.0,256.92,257.25,256.68,257.2,13739.0
2024-01-05 10:55:00,257.22,257.3,256.9,257.15,3216.0,257.22,257.3,256.9,257.15,3216.0
2024-01-05 11:00:00,257.04,257.26,256.88,256.95,4092.0,257.04,257.26,256.88,256.95,4092.0
2024-01-05 11:05:00,256.97,257.03,256.56,257.03,6377.0,256.97,257.03,256.56,257.03,6377.0
2024-01-05 11:10:00,256.93,257.09,256.69,256.69,3747.0,256.93,257.09,256.69,256.69,3747.0
2024-01-05 11:15:00,256.75,256.98,255.89,255.96,9894.0,256.75,256.98,255.89,255.96,9894.0
2024-01-05 11:20:00,255.83,255.93,255.4,255.65,3919.0,255.83,255.93,255.4,255.65,3919.0
2024-01-05 11:25:00,255.61,255.77,255.49,255.61,1500.0,255.61,255.77,255.49,255.61,1500.0
2024-01-05 11:30:00,255.73,255.94,255.63,255.86,6773.0,255.73,255.94,255.63,255.86,6773.0
2024-01-05 11:35:00,255.89,256.04,255.79,256.04,3253.0,255.89,256.04,255.79,256.04,3253.0
2024-01-05 11:40:00,255.99,256.07,255.79,255.89,3356.0,255.99,256.07,255.79,255.89,3356.0
2024-01-05 11:45:00,256.0,256.05,255.78,255.78,3514.0,256.0,256.05,255.78,255.78,3514.0
2024-01-05 11:50:00,256.04,256.07,255.88,256.04,3206.0,256.04,256.07,255.88,256.04,3206.0
2024-01-05 11:55:00,256.07,256.07,255.66,255.69,2432.0,256.07,256.07,255.66,255.69,2432.0
2024-01-05 12:00:00,255.69,255.73,255.55,255.6,3493.0,255.69,255.73,255.55,255.6,3493.0
2024-01-05 12:05:00,255.51,255.52,254.81,254.82,5567.0,255.51,255.52,254.81,254.82,5567.0
2024-01-05 12:10:00,254.82,255.0,254.68,254.88,3341.0,254.82,255.0,254.68,254.88,3341.0
2024-01-05 12:15:00,254.88,255.12,254.77,254.78,1570.0,254.88,255.12,254.77,254.78,1570.0
2024-01-05 12:20:00,254.8,254.91,254.66,254.91,1018.0,254.8,254.91,254.66,254.91,1018.0
2024-01-05 12:25:00,254.73,254.87,254.42,254.42,1550.0,254.73,254.87,254.42,254.42,1550.0
2024-01-05 12:30:00,254.52,254.66,254.32,254.5,1501.0,254.52,254.66,254.32,254.5,1501.0
2024-01-05 12:35:00,254.52,254.74,254.51,254.51,2734.0,254.52,254.74,254.51,254.51,2734.0
2024-01-05 12:40:00,254.62,254.68,254.49,254.56,2200.0,254.62,254.68,254.49,254.56,2200.0
2024-01-05 12:45:00,254.53,254.7,254.38,254.38,1002.0,254.53,254.7,254.38,254.38,1002.0
2024-01-05 12:50:00,254.55,254.55,254.43,254.44,511.0,254.55,254.55,254.43,254.44,511.0
2024-01-05 12:55:00,254.59,254.66,254.59,254.64,1207.0,254.59,254.66,254.59,254.64,1207.0
2024-01-05 13:00:00,254.54,254.66,254.0,254.18,10214.0,254.54,254.66,254.0,254.18,10214.0
2024-01-05 13:05:00,254.14,254.55,254.05,254.3,17021.0,254.14,254.55,254.05,254.3,17021.0
2024-01-05 13:10:00,254.33,254.42,253.83,254.01,3799.0,254.33,254.42,253.83,254.01,3799.0
2024-01-05 13:15:00,253.86,254.42,253.69,253.69,10903.0,253.86,254.42,253.69,253.69,10903.0
2024-01-05 13:20:00,253.77,254.34,253.4,254.18,39443.0,253.77,254.34,253.4,254.18,39443.0
2024-01-05 13:25:00,254.34,255.09,254.15,254.75,7845.0,254.34,255.09,254.15,254.75,7845.0
2024-01-05 13:30:00,254.76,255.1,254.5,254.76,7354.0,254.76,255.1,254.5,254.76,7354.0
2024-01-05 13:35:00,254.67,255.17,254.52,255.05,6060.0,254.67,255.17,254.52,255.05,6060.0
2024-01-05 13:40:00,254.83,254.83,254.39,254.45,3724.0,254.83,254.83,254.39,254.45,3724.0
2024-01-05 13:45:00,254.59,254.63,254.1,254.14,24695.0,254.59,254.63,254.1,254.14,24695.0
2024-01-05 13:50:00,254.11,254.55,254.11,254.3,5637.0,254.11,254.55,254.11,254.3,5637.0
2024-01-05 13:55:00,254.34,254.34,253.64,253.66,8971.0,254.34,254.34,253.64,253.66,8971.0
2024-01-05 14:00:00,253.67,253.83,253.08,253.25,14745.0,253.67,253.83,253.08,253.25,14745.0
2024-01-05 14:05:00,253.41,253.42,252.52,253.05,18022.0,253.41,253.42,252.52,253.05,18022.0
2024-01-05 14:10:00,252.9,253.03,252.43,253.03,17222.0,252.9,253.03,252.43,253.03,17222.0
2024-01-05 14:15:00,252.93,253.46,252.77,252.91,9712.0,252.93,253.46,252.77,252.91,9712.0
2024-01-05 14:20:00,252.78,253.31,252.77,253.21,5139.0,252.78,253.31,252.77,253.21,5139.0
2024-01-05 14:25:00,253.21,253.34,252.68,252.76,4541.0,253.21,253.34,252.68,252.76,4541.0
2024-01-05 14:30:00,252.77,253.22,252.76,253.02,13728.0,252.77,253.22,252.76,253.02,13728.0
2024-01-05 14:35:00,252.95,253.68,252.95,253.64,6083.0,252.95,253.68,252.95,253.64,6083.0
2024-01-05 14:40:00,253.48,253.48,253.11,253.12,3999.0,253.48,253.48,253.11,253.12,3999.0
2024-01-05 14:45:00,253.1,253.31,253.1,253.2,4493.0,253.1,253.31,253.1,253.2,4493.0
2024-01-05 14:50:00,253.12,253.12,252.76,252.81,9823.0,253.12,253.12,252.76,252.81,9823.0
2024-01-05 14:55:00,252.82,252.91,252.67,252.8,8621.0,252.82,252.91,252.67,252.8,8621.0
2024-01-05 15:00:00,252.83,253.29,252.48,252.58,16033.0,252.83,253.29,252.48,252.58,16033.0
2024-01-05 15:05:00,252.58,252.58,252.28,252.4,11697.0,252.58,252.58,252.28,252.4,11697.0
2024-01-05 15:10:00,252.43,252.44,252.12,252.28,7355.0,252.43,252.44,252.12,252.28,7355.0
2024-01-05 15:15:00,252.29,252.39,251.94,252.0,11455.0,252.29,252.39,251.94,252.0,11455.0
2024-01-05 15:20:00,252.02,252.23,252.0,252.12,10573.0,252.02,252.23,252.0,252.12,10573.0
2024-01-05 15:25:00,252.14,252.3,252.0,252.2,13919.0,252.14,252.3,252.0,252.2,13919.0
2024-01-05 15:30:00,252.15,252.31,252.04,252.27,15361.0,252.15,252.31,252.04,252.27,15361.0
2024-01-05 15:35:00,252.23,252.43,252.14,252.34,8892.0,252.23,252.43,252.14,252.34,8892.0
2024-01-05 15:40:00,252.32,252.51,252.25,252.47,7722.0,252.32,252.51,252.25,252.47,7722.0
2024-01-05 15:45:00,252.52,252.83,252.49,252.83,19789.0,252.52,252.83,252.49,252.83,19789.0
2024-01-05 15:50:00,252.9,253.08,252.55,252.8,30179.0,252.9,253.08,252.55,252.8,30179.0
2024-01-05 15:55:00,252.67,252.95,252.53,252.72,75846.0,252.67,252.95,252.53,252.72,75846.0
2024-01-08 09:30:00,254.9,255.81,253.72,255.81,40312.0,254.9,255.81,253.72,255.81,40312.0
2024-01-08 09:35:00,255.48,257.33,255.3,256.73,16931.0,255.48,257.33,255.3,256.73,16931.0
2024-01-08 09:40:00,256.61,257.72,256.52,257.07,13609.0,256.61,257.72,256.52,257.07,13609.0
2024-01-08 09:45:00,257.12,257.95,257.0,257.69,6953.0,257.12,257.95,257.0,257.69,6953.0
2024-01-08 09:50:00,257.7,257.71,256.89,257.5,6164.0,257.7,257.71,256.89,257.5,6164.0
2024-01-08 09:55:00,257.62,258.82,257.45,258.74,7871.0,257.62,258.82,257.45,258.74,7871.0
2024-01-08 10:00:00,258.67,259.79,258.67,259.71,14644.0,258.67,259.79,258.67,259.71,14644.0
2024-01-08 10:05:00,259.54,259.96,259.33,259.92,9948.0,259.54,259.96,259.33,259.92,9948.0
2024-01-08 10:10:00,259.84,259.87,258.81,259.42,8596.0,259.84,259.87,258.81,259.42,8596.0
2024-01-08 10:15:00,259.4,259.78,259.34,259.4,6049.0,259.4,259.78,259.34,259.4,6049.0
2024-01-08 10:20:00,259.43,259.54,258.99,259.0,4904.0,259.43,259.54,258.99,259.0,4904.0
2024-01-08 10:25:00,258.85,259.47,258.77,259.17,5224.0,258.85,259.47,258.77,259.17,5224.0
2024-01-08 10:30:00,259.24,259.26,258.98,259.16,3411.0,259.24,259.26,258.98,259.16,3411.0
2024-01-08 10:35:00,259.12,259.13,258.28,258.42,7739.0,259.12,259.13,258.28,258.42,7739.0
2024-01-08 10:40:00,258.42,258.88,258.37,258.46,8677.0,258.42,258.88,258.37,258.46,8677.0
2024-01-08 10:45:00,258.46,258.68,258.31,258.68,6696.0,258.46,258.68,258.31,258.68,6696.0
2024-01-08 10:50:00,258.69,259.04,258.58,258.79,13176.0,258.69,259.04,258.58,258.79,13176.0
2024-01-08 10:55:00,258.79,259.64,258.79,259.5,17954.0,258.79,259.64,258.79,259.5,17954.0
2024-01-08 11:00:00,259.5,259.7,259.2,259.32,12927.0,259.5,259.7,259.2,259.32,12927.0
2024-01-08 11:05:00,259.43,259.71,259.18,259.46,14350.0,259.43,259.71,259.18,259.46,14350.0
2024-01-08 11:10:00,259.36,259.5,259.21,259.47,15302.0,259.36,259.5,259.21,259.47,15302.0
2024-01-08 11:15:00,259.47,259.81,259.24,259.77,7571.0,259.47,259.81,259.24,259.77,7571.0
2024-01-08 11:20:00,259.78,259.93,259.62,259.62,9359.0,259.78,259.93,259.62,259.62,9359.0
2024-01-08 11:25:00,259.54,259.63,259.01,259.06,3840.0,259.54,259.63,259.01,259.06,3840.0
2024-01-08 11:30:00,259.02,259.38,258.88,259.25,10832.0,259.02,259.38,258.88,259.25,10832.0
2024-01-08 11:35:00,259.25,259.56,259.18,259.41,10354.0,259.25,259.56,259.18,259.41,10354.0
2024-01-08 11:40:00,259.41,259.41,259.06,259.07,7835.0,259.41,259.41,259.06,259.07,7835.0
2024-01-08 11:45:00,259.06,259.56,258.99,259.55,10000.0,259.06,259.56,258.99,259.55,10000.0
2024-01-08 11:50:00,259.5,259.67,259.39,259.43,4361.0,259.5,259.67,259.39,259.43,4361.0
2024-01-08 11:55:00,259.35,259.82,259.22,259.75,7599.0,259.35,259.82,259.22,259.75,7599.0
2024-01-08 12:00:00,259.83,259.92,259.61,259.78,8714.0,259.83,259.92,259.61,259.78,8714.0
2024-01-08 12:05:00,259.66,259.94,259.54,259.77,9302.0,259.66,259.94,259.54,259.77,9302.0
2024-01-08 12:10:00,259.77,259.78,259.54,259.67,4120.0,259.77,259.78,259.54,259.67,4120.0
2024-01-08 12:15:00,259.66,259.82,259.64,259.82,3190.0,259.66,259.82,259.64,259.82,3190.0
2024-01-08 12:20:00,259.82,259.92,259.66,259.66,12788.0,259.82,259.92,259.66,259.66,12788.0
2024-01-08 12:25:00,259.65,259.71,259.47,259.5,9650.0,259.65,259.71,259.47,259.5,9650.0
2024-01-08 12:30:00,259.5,259.62,259.45,259.5,9768.0,259.5,259.62,259.45,259.5,9768.0
2024-01-08 12:35:00,259.5,259.58,259.41,259.49,15786.0,259.5,259.58,259.41,259.49,15786.0
2024-01-08 12:40:00,259.4,260.06,259.4,259.9,25261.0,259.4,260.06,259.4,259.9,25261.0
2024-01-08 12:45:00,259.91,260.53,259.88,260.53,8910.0,259.91,260.53,259.88,260.53,8910.0
2024-01-08 12:50:00,260.5,260.51,260.24,260.29,9135.0,260.5,260.51,260.24,260.29,9135.0
2024-01-08 12:55:00,260.24,260.29,259.72,259.79,12955.0,260.24,260.29,259.72,259.79,12955.0
2024-01-08 13:00:00,259.85,260.14,259.77,260.01,40014.0,259.85,260.14,259.77,260.01,40014.0
2024-01-08 13:05:00,260.01,260.33,259.92,260.33,903.0,260.01,260.33,259.92,260.33,903.0
2024-01-08 13:10:00,260.21,260.38,259.96,260.37,5660.0,260.21,260.38,259.96,260.37,5660.0
2024-01-08 13:15:00,260.4,260.44,260.18,260.28,4515.0,260.4,260.44,260.18,260.28,4515.0
2024-01-08 13:20:00,260.21,260.47,260.14,260.26,29067.0,260.21,260.47,260.14,260.26,29067.0
2024-01-08 13:25:00,260.2,260.21,259.98,259.98,5997.0,260.2,260.21,259.98,259.98,5997.0
2024-01-08 13:30:00,259.84,259.91,259.8,259.91,1704.0,259.84,259.91,259.8,259.91,1704.0
2024-01-08 13:35:00,259.91,260.11,259.82,260.03,5900.0,259.91,260.11,259.82,260.03,5900.0
2024-01-08 13:40:00,260.03,260.04,259.86,260.04,2290.0,260.03,260.04,259.86,260.04,2290.0
2024-01-08 13:45:00,259.99,260.1,259.94,260.03,3574.0,259.99,260.1,259.94,260.03,3574.0
2024-01-08 13:50:00,260.03,260.59,259.99,260.54,7499.0,260.03,260.59,259.99,260.54,7499.0
2024-01-08 13:55:00,260.51,261.04,260.47,261.04,17194.0,260.51,261.04,260.47,261.04,17194.0
2024-01-08 14:00:00,261.01,261.09,260.66,260.66,16885.0,261.01,261.09,260.66,260.66,16885.0
2024-01-08 14:05:00,260.66,260.66,260.37,260.56,15812.0,260.66,260.66,260.37,260.56,15812.0
2024-01-08 14:10:00,260.56,260.56,260.32,260.43,10765.0,260.56,260.56,260.32,260.43,10765.0
2024-01-08 14:15:00,260.41,260.51,260.16,260.19,8697.0,260.41,260.51,260.16,260.19,8697.0
2024-01-08 14:20:00,260.25,260.32,260.13,260.13,8873.0,260.25,260.32,260.13,260.13,8873.0
2024-01-08 14:25:00,260.18,260.57,260.14,260.56,18472.0,260.18,260.57,260.14,260.56,18472.0
2024-01-08 14:30:00,260.57,261.34,260.57,261.3,6039.0,260.57,261.34,260.57,261.3,6039.0
2024-01-08 14:35:00,261.31,261.37,261.2,261.37,11205.0,261.31,261.37,261.2,261.37,11205.0
2024-01-08 14:40:00,261.4,261.48,261.29,261.42,4791.0,261.4,261.48,261.29,261.42,4791.0
2024-01-08 14:45:00,261.4,261.73,261.4,261.69,6823.0,261.4,261.73,261.4,261.69,6823.0
2024-01-08 14:50:00,261.63,261.66,261.45,261.59,5320.0,261.63,261.66,261.45,261.59,5320.0
2024-01-08 14:55:00,261.63,261.79,261.54,261.54,10345.0,261.63,261.79,261.54,261.54,10345.0
2024-01-08 15:00:00,261.37,261.73,261.19,261.73,2373.0,261.37,261.73,261.19,261.73,2373.0
2024-01-08 15:05:00,261.66,261.75,261.44,261.44,4304.0,261.66,261.75,261.44,261.44,4304.0
2024-01-08 15:10:00,261.55,261.57,261.33,261.42,5779.0,261.55,261.57,261.33,261.42,5779.0
2024-01-08 15:15:00,261.47,261.63,261.36,261.54,6984.0,261.47,261.63,261.36,261.54,6984.0
2024-01-08 15:20:00,261.57,261.69,261.48,261.55,12140.0,261.57,261.69,261.48,261.55,12140.0
2024-01-08 15:25:00,261.54,261.63,261.45,261.49,7961.0,261.54,261.63,261.45,261.49,7961.0
2024-01-08 15:30:00,261.54,262.13,261.54,261.95,16742.0,261.54,262.13,261.54,261.95,16742.0
2024-01-08 15:35:00,261.91,262.09,261.84,261.99,12373.0,261.91,262.09,261.84,261.99,12373.0
2024-01-08 15:40:00,262.02,262.08,261.83,261.83,11693.0,262.02,262.08,261.83,261.83,11693.0
2024-01-08 15:45:00,261.78,261.78,261.33,261.43,19645.0,261.78,261.78,261.33,261.43,19645.0
2024-01-08 15:50:00,261.45,261.98,261.44,261.44,36373.0,261.45,261.98,261.44,261.44,36373.0
2024-01-08 15:55:00,261.5,262.0,261.44,261.91,97019.0,261.5,262.0,261.44,261.91,97019.0
2024-01-09 09:30:00,259.5,261.84,258.88,261.15,29937.0,259.5,261.84,258.88,261.15,29937.0
2024-01-09 09:35:00,261.15,261.23,260.32,260.61,2387.0,261.15,261.23,260.32,260.61,2387.0
2024-01-09 09:40:00,259.81,260.43,258.71,259.11,6002.0,259.81,260.43,258.71,259.11,6002.0
2024-01-09 09:45:00,259.43,260.06,259.18,259.78,4709.0,259.43,260.06,259.18,259.78,4709.0
2024-01-09 09:50:00,260.0,260.72,259.92,260.23,6966.0,260.0,260.72,259.92,260.23,6966.0
2024-01-09 09:55:00,260.07,260.99,260.06,260.99,10775.0,260.07,260.99,260.06,260.99,10775.0
2024-01-09 10:00:00,260.94,261.36,260.38,261.15,7247.0,260.94,261.36,260.38,261.15,7247.0
2024-01-09 10:05:00,261.23,262.1,261.23,261.83,7632.0,261.23,262.1,261.23,261.83,7632.0
2024-01-09 10:10:00,262.17,262.55,261.78,262.05,12537.0,262.17,262.55,261.78,262.05,12537.0
2024-01-09 10:15:00,262.19,262.45,262.18,262.45,3923.0,262.19,262.45,262.18,262.45,3923.0
2024-01-09 10:20:00,262.45,262.87,262.44,262.87,11004.0,262.45,262.87,262.44,262.87,11004.0
2024-01-09 10:25:00,262.75,263.0,262.33,262.41,4849.0,262.75,263.0,262.33,262.41,4849.0
2024-01-09 10:30:00,262.63,262.63,262.12,262.37,3546.0,262.63,262.63,262.12,262.37,3546.0
2024-01-09 10:35:00,262.48,262.78,262.32,262.63,6017.0,262.48,262.78,262.32,262.63,6017.0
2024-01-09 10:40:00,262.5,262.89,262.36,262.88,4107.0,262.5,262.89,262.36,262.88,4107.0
2024-01-09 10:45:00,262.75,263.08,262.62,263.07,10143.0,262.75,263.08,262.62,263.07,10143.0
2024-01-09 10:50:00,262.74,262.99,262.42,262.55,4900.0,262.74,262.99,262.42,262.55,4900.0
2024-01-09 10:55:00,262.55,262.67,261.96,261.97,2862.0,262.55,262.67,261.96,261.97,2862.0
2024-01-09 11:00:00,262.27,262.71,262.24,262.42,3200.0,262.27,262.71,262.24,262.42,3200.0
2024-01-09 11:05:00,262.42,262.42,262.1,262.11,5100.0,262.42,262.42,262.1,262.11,5100.0
2024-01-09 11:10:00,262.11,262.13,261.9,262.03,8312.0,262.11,262.13,261.9,262.03,8312.0
2024-01-09 11:15:00,262.03,262.7,262.03,262.7,12520.0,262.03,262.7,262.03,262.7,12520.0
2024-01-09 11:20:00,262.62,263.14,262.42,263.0,4222.0,262.62,263.14,262.42,263.0,4222.0
2024-01-09 11:25:00,263.13,263.14,262.91,262.98,3501.0,263.13,263.14,262.91,262.98,3501.0
2024-01-09 11:30:00,263.08,263.29,263.03,263.13,11533.0,263.08,263.29,263.03,263.13,11533.0
2024-01-09 11:35:00,263.06,263.16,262.99,263.03,2066.0,263.06,263.16,262.99,263.03,2066.0
2024-01-09 11:40:00,262.98,263.01,262.66,262.92,4059.0,262.98,263.01,262.66,262.92,4059.0
2024-01-09 11:45:00,262.96,263.05,262.78,262.9,4952.0,262.96,263.05,262.78,262.9,4952.0
2024-01-09 11:50:00,263.01,263.53,262.98,263.48,5642.0,263.01,263.53,262.98,263.48,5642.0
2024-01-09 11:55:00,263.55,263.95,263.55,263.89,6843.0,263.55,263.95,263.55,263.89,6843.0
2024-01-09 12:00:00,264.35,264.35,263.93,264.21,10721.0,264.35,264.35,263.93,264.21,10721.0
2024-01-09 12:05:00,264.2,264.29,264.07,264.29,1377.0,264.2,264.29,264.07,264.29,1377.0
2024-01-09 12:10:00,264.19,264.33,264.08,264.33,1930.0,264.19,264.33,264.08,264.33,1930.0
2024-01-09 12:15:00,264.31,264.34,263.99,264.08,4099.0,264.31,264.34,263.99,264.08,4099.0
2024-01-09 12:20:00,264.11,264.17,263.94,264.07,2569.0,264.11,264.17,263.94,264.07,2569.0
2024-01-09 12:25:00,264.13,264.13,263.78,263.91,900.0,264.13,264.13,263.78,263.91,900.0
2024-01-09 12:30:00,263.81,263.96,263.38,263.56,2234.0,263.81,263.96,263.38,263.56,2234.0
2024-01-09 12:35:00,263.37,263.58,263.36,263.57,2640.0,263.37,263.58,263.36,263.57,2640.0
2024-01-09 12:40:00,263.25,263.36,263.14,263.27,1391.0,263.25,263.36,263.14,263.27,1391.0
2024-01-09 12:45:00,263.42,263.47,263.31,263.47,1009.0,263.42,263.47,263.31,263.47,1009.0
2024-01-09 12:50:00,263.44,263.92,263.44,263.92,2509.0,263.44,263.92,263.44,263.92,2509.0
2024-01-09 12:55:00,263.72,264.03,263.72,264.03,1594.0,263.72,264.03,263.72,264.03,1594.0
2024-01-09 13:00:00,263.83,264.27,263.74,264.18,2501.0,263.83,264.27,263.74,264.18,2501.0
2024-01-09 13:05:00,263.95,263.95,263.5,263.56,1951.0,263.95,263.95,263.5,263.56,1951.0
2024-01-09 13:10:00,263.54,263.88,263.54,263.87,1300.0,263.54,263.88,263.54,263.87,1300.0
2024-01-09 13:15:00,263.61,263.73,263.54,263.62,820.0,263.61,263.73,263.54,263.62,820.0
2024-01-09 13:20:00,263.62,263.68,263.32,263.35,2249.0,263.62,263.68,263.32,263.35,2249.0
2024-01-09 13:25:00,263.47,263.47,263.13,263.21,3931.0,263.47,263.47,263.13,263.21,3931.0
2024-01-09 13:30:00,263.11,263.11,262.64,262.64,3631.0,263.11,263.11,262.64,262.64,3631.0
2024-01-09 13:35:00,262.93,262.94,262.83,262.92,1077.0,262.93,262.94,262.83,262.92,1077.0
2024-01-09 13:40:00,262.82,262.85,262.74,262.74,1912.0,262.82,262.85,262.74,262.74,1912.0
2024-01-09 13:45:00,262.68,263.13,262.68,263.13,2900.0,262.68,263.13,262.68,263.13,2900.0
2024-01-09 13:50:00,263.13,263.63,263.13,263.48,3448.0,263.13,263.63,263.13,263.48,3448.0
2024-01-09 13:55:00,263.35,263.49,263.29,263.35,2673.0,263.35,263.49,263.29,263.35,2673.0
2024-01-09 14:00:00,263.31,263.43,263.16,263.25,2651.0,263.31,263.43,263.16,263.25,2651.0
2024-01-09 14:05:00,263.24,263.45,263.23,263.42,1397.0,263.24,263.45,263.23,263.42,1397.0
2024-01-09 14:10:00,263.33,263.37,263.11,263.11,2269.0,263.33,263.37,263.11,263.11,2269.0
2024-01-09 14:15:00,263.0,263.04,262.72,262.72,2678.0,263.0,263.04,262.72,262.72,2678.0
2024-01-09 14:20:00,262.68,262.96,262.6,262.61,2379.0,262.68,262.96,262.6,262.61,2379.0
2024-01-09 14:25:00,262.54,262.62,262.19,262.19,2084.0,262.54,262.62,262.19,262.19,2084.0
2024-01-09 14:30:00,262.31,262.41,262.24,262.38,3390.0,262.31,262.41,262.24,262.38,3390.0
2024-01-09 14:35:00,262.26,262.27,261.71,261.71,2262.0,262.26,262.27,261.71,261.71,2262.0
2024-01-09 14:40:00,261.82,261.92,261.63,261.65,2672.0,261.82,261.92,261.63,261.65,2672.0
2024-01-09 14:45:00,261.59,261.77,261.49,261.77,5059.0,261.59,261.77,261.49,261.77,5059.0
2024-01-09 14:50:00,261.82,261.92,261.61,261.87,3188.0,261.82,261.92,261.61,261.87,3188.0
2024-01-09 14:55:00,261.87,261.96,261.71,261.82,4464.0,261.87,261.96,261.71,261.82,4464.0
2024-01-09 15:00:00,261.91,262.03,261.73,261.96,1938.0,261.91,262.03,261.73,261.96,1938.0
2024-01-09 15:05:00,261.97,261.98,261.48,261.61,3730.0,261.97,261.98,261.48,261.61,3730.0
2024-01-09 15:10:00,261.63,261.77,261.46,261.77,3101.0,261.63,261.77,261.46,261.77,3101.0
2024-01-09 15:15:00,261.72,261.85,261.66,261.85,9528.0,261.72,261.85,261.66,261.85,9528.0
2024-01-09 15:20:00,261.78,261.97,261.72,261.72,2298.0,261.78,261.97,261.72,261.72,2298.0
2024-01-09 15:25:00,261.85,261.94,261.74,261.91,7691.0,261.85,261.94,261.74,261.91,7691.0
2024-01-09 15:30:00,261.92,261.94,261.36,261.36,1437.0,261.92,261.94,261.36,261.36,1437.0
2024-01-09 15:35:00,261.41,261.51,261.25,261.41,3237.0,261.41,261.51,261.25,261.41,3237.0
2024-01-09 15:40:00,261.37,261.44,261.14,261.32,5327.0,261.37,261.44,261.14,261.32,5327.0
2024-01-09 15:45:00,261.24,261.25,261.02,261.14,3925.0,261.24,261.25,261.02,261.14,3925.0
2024-01-09 15:50:00,261.0,261.69,260.68,261.67,13208.0,261.0,261.69,260.68,261.67,13208.0
2024-01-09 15:55:00,261.73,261.96,261.51,261.74,67033.0,261.73,261.96,261.51,261.74,67033.0
2024-01-10 09:30:00,262.6,266.21,262.39,262.8,28713.0,262.6,266.21,262.39,262.8,28713.0
2024-01-10 09:35:00,262.86,263.47,262.1,262.21,6827.0,262.86,263.47,262.1,262.21,6827.0
2024-01-10 09:40:00,262.12,262.12,261.16,261.42,4328.0,262.12,262.12,261.16,261.42,4328.0
2024-01-10 09:45:00,261.62,261.63,261.21,261.61,2740.0,261.62,261.63,261.21,261.61,2740.0
2024-01-10 09:50:00,261.73,261.87,260.98,261.48,5083.0,261.73,261.87,260.98,261.48,5083.0
2024-01-10 09:55:00,260.99,261.52,260.93,261.17,9411.0,260.99,261.52,260.93,261.17,9411.0
2024-01-10 10:00:00,261.04,261.19,260.87,261.16,8140.0,261.04,261.19,260.87,261.16,8140.0
2024-01-10 10:05:00,261.17,261.52,260.76,261.34,11435.0,261.17,261.52,260.76,261.34,11435.0
2024-01-10 10:10:00,261.41,262.07,261.41,261.69,2320.0,261.41,262.07,261.41,261.69,2320.0
2024-01-10 10:15:00,261.75,261.75,260.97,260.98,5498.0,261.75,261.75,260.97,260.98,5498.0
2024-01-10 10:20:00,261.05,261.25,260.91,261.23,5410.0,261.05,261.25,260.91,261.23,5410.0
2024-01-10 10:25:00,261.24,261.73,261.14,261.53,2458.0,261.24,261.73,261.14,261.53,2458.0
2024-01-10 10:30:00,261.65,262.1,261.56,262.05,4245.0,261.65,262.1,261.56,262.05,4245.0
2024-01-10 10:35:00,261.79,261.93,261.59,261.75,2149.0,261.79,261.93,261.59,261.75,2149.0
2024-01-10 10:40:00,261.86,262.29,261.71,262.26,1600.0,261.86,262.29,261.71,262.26,1600.0
2024-01-10 10:45:00,262.17,262.17,261.88,261.92,1929.0,262.17,262.17,261.88,261.92,1929.0
2024-01-10 10:50:00,261.9,262.0,261.49,261.56,4993.0,261.9,262.0,261.49,261.56,4993.0
2024-01-10 10:55:00,261.6,261.68,261.3,261.5,16444.0,261.6,261.68,261.3,261.5,16444.0
2024-01-10 11:00:00,261.5,261.65,261.34,261.52,5290.0,261.5,261.65,261.34,261.52,5290.0
2024-01-10 11:05:00,261.5,261.6,261.33,261.4,2970.0,261.5,261.6,261.33,261.4,2970.0
2024-01-10 11:10:00,261.29,261.35,261.08,261.27,5959.0,261.29,261.35,261.08,261.27,5959.0
2024-01-10 11:15:00,261.15,261.24,261.05,261.13,3869.0,261.15,261.24,261.05,261.13,3869.0
2024-01-10 11:20:00,261.21,261.64,261.15,261.52,1600.0,261.21,261.64,261.15,261.52,1600.0
2024-01-10 11:25:00,261.54,261.73,261.45,261.55,4512.0,261.54,261.73,261.45,261.55,4512.0
2024-01-10 11:30:00,261.5,261.51,260.86,261.01,6772.0,261.5,261.51,260.86,261.01,6772.0
2024-01-10 11:35:00,261.01,261.33,260.9,261.13,6560.0,261.01,261.33,260.9,261.13,6560.0
2024-01-10 11:40:00,261.06,261.16,260.93,261.05,12306.0,261.06,261.16,260.93,261.05,12306.0
2024-01-10 11:45:00,261.04,261.09,260.91,261.09,7654.0,261.04,261.09,260.91,261.09,7654.0
2024-01-10 11:50:00,261.15,261.15,260.84,260.97,7491.0,261.15,261.15,260.84,260.97,7491.0
2024-01-10 11:55:00,260.98,261.45,260.97,261.31,3622.0,260.98,261.45,260.97,261.31,3622.0
2024-01-10 12:00:00,261.3,261.4,261.02,261.21,3818.0,261.3,261.4,261.02,261.21,3818.0
2024-01-10 12:05:00,261.21,261.35,261.15,261.23,3780.0,261.21,261.35,261.15,261.23,3780.0
2024-01-10 12:10:00,261.31,261.39,261.06,261.35,2594.0,261.31,261.39,261.06,261.35,2594.0
2024-01-10 12:15:00,261.39,261.41,261.15,261.33,1700.0,261.39,261.41,261.15,261.33,1700.0
2024-01-10 12:20:00,261.31,261.47,261.25,261.4,4012.0,261.31,261.47,261.25,261.4,4012.0
2024-01-10 12:25:00,261.47,261.68,261.42,261.56,14524.0,261.47,261.68,261.42,261.56,14524.0
2024-01-10 12:30:00,261.69,261.72,261.41,261.43,3682.0,261.69,261.72,261.41,261.43,3682.0
2024-01-10 12:35:00,261.42,261.55,261.24,261.32,11226.0,261.42,261.55,261.24,261.32,11226.0
2024-01-10 12:40:00,261.25,261.34,260.86,260.86,9730.0,261.25,261.34,260.86,260.86,9730.0
2024-01-10 12:45:00,260.83,261.15,260.75,261.15,3032.0,260.83,261.15,260.75,261.15,3032.0
2024-01-10 12:50:00,261.24,261.57,261.18,261.34,7725.0,261.24,261.57,261.18,261.34,7725.0
2024-01-10 12:55:00,261.31,261.37,261.13,261.25,9851.0,261.31,261.37,261.13,261.25,9851.0
2024-01-10 13:00:00,261.25,261.58,261.21,261.58,7695.0,261.25,261.58,261.21,261.58,7695.0
2024-01-10 13:05:00,261.58,261.73,261.42,261.44,4150.0,261.58,261.73,261.42,261.44,4150.0
2024-01-10 13:10:00,261.62,261.98,261.53,261.93,6760.0,261.62,261.98,261.53,261.93,6760.0
2024-01-10 13:15:00,261.86,262.17,261.86,261.96,12981.0,261.86,262.17,261.86,261.96,12981.0
2024-01-10 13:20:00,261.92,262.5,261.88,262.5,5281.0,261.92,262.5,261.88,262.5,5281.0
2024-01-10 13:25:00,262.48,262.61,262.4,262.49,1700.0,262.48,262.61,262.4,262.49,1700.0
2024-01-10 13:30:00,262.5,262.99,262.49,262.99,4516.0,262.5,262.99,262.49,262.99,4516.0
2024-01-10 13:35:00,262.98,263.72,262.89,263.6,13400.0,262.98,263.72,262.89,263.6,13400.0
2024-01-10 13:40:00,263.67,263.91,263.44,263.6,5251.0,263.67,263.91,263.44,263.6,5251.0
2024-01-10 13:45:00,263.58,263.71,263.48,263.61,5511.0,263.58,263.71,263.48,263.61,5511.0
2024-01-10 13:50:00,263.66,263.68,263.08,263.24,5347.0,263.66,263.68,263.08,263.24,5347.0
2024-01-10 13:55:00,263.06,263.18,263.04,263.18,2996.0,263.06,263.18,263.04,263.18,2996.0
2024-01-10 14:00:00,263.16,263.3,263.12,263.3,2399.0,263.16,263.3,263.12,263.3,2399.0
2024-01-10 14:05:00,263.32,263.4,263.14,263.26,3218.0,263.32,263.4,263.14,263.26,3218.0
2024-01-10 14:10:00,263.27,263.45,263.23,263.39,3005.0,263.27,263.45,263.23,263.39,3005.0
2024-01-10 14:15:00,263.23,263.35,263.06,263.23,1914.0,263.23,263.35,263.06,263.23,1914.0
2024-01-10 14:20:00,263.24,263.43,263.15,263.33,2415.0,263.24,263.43,263.15,263.33,2415.0
2024-01-10 14:25:00,263.34,263.43,263.13,263.18,2948.0,263.34,263.43,263.13,263.18,2948.0
2024-01-10 14:30:00,263.18,263.33,263.09,263.18,4378.0,263.18,263.33,263.09,263.18,4378.0
2024-01-10 14:35:00,263.22,263.34,263.21,263.27,5178.0,263.22,263.34,263.21,263.27,5178.0
2024-01-10 14:40:00,263.32,263.34,263.18,263.18,1300.0,263.32,263.34,263.18,263.18,1300.0
2024-01-10 14:45:00,263.21,263.38,263.17,263.35,1884.0,263.21,263.38,263.17,263.35,1884.0
2024-01-10 14:50:00,263.31,263.47,263.31,263.38,1302.0,263.31,263.47,263.31,263.38,1302.0
2024-01-10 14:55:00,263.38,263.43,263.25,263.43,1600.0,263.38,263.43,263.25,263.43,1600.0
2024-01-10 15:00:00,263.31,263.43,263.17,263.38,1800.0,263.31,263.43,263.17,263.38,1800.0
2024-01-10 15:05:00,263.36,263.69,263.22,263.63,4405.0,263.36,263.69,263.22,263.63,4405.0
2024-01-10 15:10:00,263.63,263.63,263.13,263.13,2518.0,263.63,263.63,263.13,263.13,2518.0
2024-01-10 15:15:00,263.07,263.47,263.0,263.18,20928.0,263.07,263.47,263.0,263.18,20928.0
2024-01-10 15:20:00,263.11,263.21,262.85,262.85,5082.0,263.11,263.21,262.85,262.85,5082.0
2024-01-10 15:25:00,262.92,263.41,262.91,263.36,14114.0,262.92,263.41,262.91,263.36,14114.0
2024-01-10 15:30:00,263.27,263.46,263.18,263.25,4732.0,263.27,263.46,263.18,263.25,4732.0
2024-01-10 15:35:00,263.25,263.32,263.11,263.24,5377.0,263.25,263.32,263.11,263.24,5377.0
2024-01-10 15:40:00,263.31,263.37,263.09,263.13,8103.0,263.31,263.37,263.09,263.13,8103.0
2024-01-10 15:45:00,263.15,263.29,263.01,263.12,16649.0,263.15,263.29,263.01,263.12,16649.0
2024-01-10 15:50:00,263.0,263.21,262.79,263.08,23627.0,263.0,263.21,262.79,263.08,23627.0
2024-01-10 15:55:00,263.3,263.41,263.08,263.22,49717.0,263.3,263.41,263.08,263.22,49717.0
2024-01-11 09:30:00,265.24,268.49,265.24,267.57,47794.0,265.24,268.49,265.24,267.57,47794.0
2024-01-11 09:35:00,267.47,268.48,267.26,267.43,10234.0,267.47,268.48,267.26,267.43,10234.0
2024-01-11 09:40:00,267.42,267.6,265.73,265.88,7586.0,267.42,267.6,265.73,265.88,7586.0
2024-01-11 09:45:00,265.88,266.3,264.9,265.0,7324.0,265.88,266.3,264.9,265.0,7324.0
2024-01-11 09:50:00,264.8,265.36,264.47,265.36,5790.0,264.8,265.36,264.47,265.36,5790.0
2024-01-11 09:55:00,265.34,265.94,264.99,265.92,4194.0,265.34,265.94,264.99,265.92,4194.0
2024-01-11 10:00:00,266.11,266.83,265.53,265.55,16205.0,266.11,266.83,265.53,265.55,16205.0
2024-01-11 10:05:00,265.41,265.41,264.51,264.67,8716.0,265.41,265.41,264.51,264.67,8716.0
2024-01-11 10:10:00,264.54,264.96,264.16,264.29,9465.0,264.54,264.96,264.16,264.29,9465.0
2024-01-11 10:15:00,264.29,265.52,264.13,265.52,7942.0,264.29,265.52,264.13,265.52,7942.0
2024-01-11 10:20:00,265.36,265.63,265.03,265.16,5390.0,265.36,265.63,265.03,265.16,5390.0
2024-01-11 10:25:00,265.15,265.15,264.31,264.8,6616.0,265.15,265.15,264.31,264.8,6616.0
2024-01-11 10:30:00,264.67,265.16,264.24,264.24,3750.0,264.67,265.16,264.24,264.24,3750.0
2024-01-11 10:35:00,264.36,264.95,264.31,264.95,4282.0,264.36,264.95,264.31,264.95,4282.0
2024-01-11 10:40:00,264.88,265.42,264.76,265.42,9935.0,264.88,265.42,264.76,265.42,9935.0
2024-01-11 10:45:00,265.29,265.41,264.35,264.52,16966.0,265.29,265.41,264.35,264.52,16966.0
2024-01-11 10:50:00,264.61,264.68,263.95,263.95,19373.0,264.61,264.68,263.95,263.95,19373.0
2024-01-11 10:55:00,264.02,264.2,263.83,263.83,3014.0,264.02,264.2,263.83,263.83,3014.0
2024-01-11 11:00:00,263.71,264.19,263.65,263.94,1638.0,263.71,264.19,263.65,263.94,1638.0
2024-01-11 11:05:00,264.08,264.34,264.06,264.1,3779.0,264.08,264.34,264.06,264.1,3779.0
2024-01-11 11:10:00,264.11,264.46,263.37,263.39,5100.0,264.11,264.46,263.37,263.39,5100.0
2024-01-11 11:15:00,263.37,263.37,262.77,263.11,5990.0,263.37,263.37,262.77,263.11,5990.0
2024-01-11 11:20:00,263.19,263.19,262.66,263.01,3230.0,263.19,263.19,262.66,263.01,3230.0
2024-01-11 11:25:00,263.02,263.02,262.53,262.76,2998.0,263.02,263.02,262.53,262.76,2998.0
2024-01-11 11:30:00,262.59,262.83,262.5,262.83,2515.0,262.59,262.83,262.5,262.83,2515.0
2024-01-11 11:35:00,262.81,262.88,262.01,262.01,3017.0,262.81,262.88,262.01,262.01,3017.0
2024-01-11 11:40:00,262.14,262.35,261.54,261.54,2715.0,262.14,262.35,261.54,261.54,2715.0
2024-01-11 11:45:00,261.71,262.17,261.25,262.16,3616.0,261.71,262.17,261.25,262.16,3616.0
2024-01-11 11:50:00,262.21,262.21,261.67,261.8,3219.0,262.21,262.21,261.67,261.8,3219.0
2024-01-11 11:55:00,261.91,261.91,261.67,261.67,1562.0,261.91,261.91,261.67,261.67,1562.0
2024-01-11 12:00:00,261.65,262.02,261.65,261.91,1600.0,261.65,262.02,261.65,261.91,1600.0
2024-01-11 12:05:00,261.9,262.37,261.8,262.37,3246.0,261.9,262.37,261.8,262.37,3246.0
2024-01-11 12:10:00,262.36,262.56,262.19,262.45,4165.0,262.36,262.56,262.19,262.45,4165.0
2024-01-11 12:15:00,262.57,262.63,262.24,262.59,4249.0,262.57,262.63,262.24,262.59,4249.0
2024-01-11 12:20:00,262.49,262.81,262.4,262.65,11044.0,262.49,262.81,262.4,262.65,11044.0
2024-01-11 12:25:00,262.67,263.0,262.55,262.67,7230.0,262.67,263.0,262.55,262.67,7230.0
2024-01-11 12:30:00,262.67,263.12,262.67,262.87,9784.0,262.67,263.12,262.67,262.87,9784.0
2024-01-11 12:35:00,262.96,263.06,262.87,263.05,4886.0,262.96,263.06,262.87,263.05,4886.0
2024-01-11 12:40:00,263.07,263.71,263.07,263.69,3270.0,263.07,263.71,263.07,263.69,3270.0
2024-01-11 12:45:00,263.82,263.95,263.45,263.78,10039.0,263.82,263.95,263.45,263.78,10039.0
2024-01-11 12:50:00,263.86,264.35,263.84,264.03,6474.0,263.86,264.35,263.84,264.03,6474.0
2024-01-11 12:55:00,264.38,264.45,263.97,263.97,7857.0,264.38,264.45,263.97,263.97,7857.0
2024-01-11 13:00:00,264.01,264.38,263.82,264.09,2924.0,264.01,264.38,263.82,264.09,2924.0
2024-01-11 13:05:00,264.13,264.61,264.13,264.44,4315.0,264.13,264.61,264.13,264.44,4315.0
2024-01-11 13:10:00,264.56,264.7,264.54,264.7,500.0,264.56,264.7,264.54,264.7,500.0
2024-01-11 13:15:00,264.78,265.11,264.62,264.65,4213.0,264.78,265.11,264.62,264.65,4213.0
2024-01-11 13:20:00,264.66,264.72,264.52,264.61,2075.0,264.66,264.72,264.52,264.61,2075.0
2024-01-11 13:25:00,264.76,264.83,264.48,264.71,2584.0,264.76,264.83,264.48,264.71,2584.0
2024-01-11 13:30:00,264.6,264.65,264.52,264.65,2119.0,264.6,264.65,264.52,264.65,2119.0
2024-01-11 13:35:00,264.78,264.99,264.68,264.85,1813.0,264.78,264.99,264.68,264.85,1813.0
2024-01-11 13:40:00,264.84,265.1,264.84,265.1,800.0,264.84,265.1,264.84,265.1,800.0
2024-01-11 13:45:00,265.05,265.1,264.88,265.0,2006.0,265.05,265.1,264.88,265.0,2006.0
2024-01-11 13:50:00,264.92,265.25,264.72,265.15,2896.0,264.92,265.25,264.72,265.15,2896.0
2024-01-11 13:55:00,265.03,265.81,265.03,265.62,7456.0,265.03,265.81,265.03,265.62,7456.0
2024-01-11 14:00:00,265.49,265.71,265.2,265.28,3113.0,265.49,265.71,265.2,265.28,3113.0
2024-01-11 14:05:00,265.21,265.25,264.96,265.09,4432.0,265.21,265.25,264.96,265.09,4432.0
2024-01-11 14:10:00,265.08,265.56,264.98,265.56,6967.0,265.08,265.56,264.98,265.56,6967.0
2024-01-11 14:15:00,265.49,265.62,265.18,265.18,2868.0,265.49,265.62,265.18,265.18,2868.0
2024-01-11 14:20:00,265.24,265.28,264.99,265.11,1700.0,265.24,265.28,264.99,265.11,1700.0
2024-01-11 14:25:00,265.07,265.52,265.03,265.42,2700.0,265.07,265.52,265.03,265.42,2700.0
2024-01-11 14:30:00,265.52,265.55,265.28,265.28,1706.0,265.52,265.55,265.28,265.28,1706.0
2024-01-11 14:35:00,265.42,265.62,265.25,265.35,3990.0,265.42,265.62,265.25,265.35,3990.0
2024-01-11 14:40:00,265.44,265.51,265.35,265.45,3105.0,265.44,265.51,265.35,265.45,3105.0
2024-01-11 14:45:00,265.5,265.68,265.38,265.68,5487.0,265.5,265.68,265.38,265.68,5487.0
2024-01-11 14:50:00,265.85,265.98,265.79,265.92,2910.0,265.85,265.98,265.79,265.92,2910.0
2024-01-11 14:55:00,265.92,266.1,265.92,266.09,3866.0,265.92,266.1,265.92,266.09,3866.0
2024-01-11 15:00:00,266.05,266.05,265.62,265.76,4336.0,266.05,266.05,265.62,265.76,4336.0
2024-01-11 15:05:00,265.79,265.85,265.6,265.78,2677.0,265.79,265.85,265.6,265.78,2677.0
2024-01-11 15:10:00,265.63,265.81,265.51,265.81,3338.0,265.63,265.81,265.51,265.81,3338.0
2024-01-11 15:15:00,265.74,265.81,265.39,265.65,16693.0,265.74,265.81,265.39,265.65,16693.0
2024-01-11 15:20:00,265.76,266.19,265.76,266.08,2401.0,265.76,266.19,265.76,266.08,2401.0
2024-01-11 15:25:00,266.11,266.45,266.04,266.06,32820.0,266.11,266.45,266.04,266.06,32820.0
2024-01-11 15:30:00,266.2,266.93,266.18,266.88,18030.0,266.2,266.93,266.18,266.88,18030.0
2024-01-11 15:35:00,266.88,266.89,266.51,266.68,19882.0,266.88,266.89,266.51,266.68,19882.0
2024-01-11 15:40:00,266.68,267.08,266.62,266.9,31194.0,266.68,267.08,266.62,266.9,31194.0
2024-01-11 15:45:00,266.9,267.05,266.76,266.96,20189.0,266.9,267.05,266.76,266.96,20189.0
2024-01-11 15:50:00,266.96,267.05,266.37,266.76,41115.0,266.96,267.05,266.37,266.76,41115.0
2024-01-11 15:55:00,266.85,267.0,266.56,266.79,80087.0,266.85,267.0,266.56,266.79,80087.0
2024-01-12 09:30:00,267.67,268.79,266.29,266.5,31456.0,267.67,268.79,266.29,266.5,31456.0
2024-01-12 09:35:00,267.05,267.09,266.15,266.62,11807.0,267.05,267.09,266.15,266.62,11807.0
2024-01-12 09:40:00,266.43,267.67,266.43,267.44,5681.0,266.43,267.67,266.43,267.44,5681.0
2024-01-12 09:45:00,267.44,267.69,267.1,267.66,8304.0,267.44,267.69,267.1,267.66,8304.0
2024-01-12 09:50:00,267.52,267.77,267.26,267.61,6838.0,267.52,267.77,267.26,267.61,6838.0
2024-01-12 09:55:00,267.77,267.77,266.96,266.96,7237.0,267.77,267.77,266.96,266.96,7237.0
2024-01-12 10:00:00,266.67,266.96,266.42,266.64,5860.0,266.67,266.96,266.42,266.64,5860.0
2024-01-12 10:05:00,266.59,267.49,266.53,267.22,9694.0,266.59,267.49,266.53,267.22,9694.0
2024-01-12 10:10:00,267.05,267.31,266.87,267.12,8228.0,267.05,267.31,266.87,267.12,8228.0
2024-01-12 10:15:00,267.12,267.81,266.83,267.05,8082.0,267.12,267.81,266.83,267.05,8082.0
2024-01-12 10:20:00,267.13,267.21,266.77,267.0,8594.0,267.13,267.21,266.77,267.0,8594.0
2024-01-12 10:25:00,266.92,267.34,266.85,267.33,7687.0,266.92,267.34,266.85,267.33,7687.0
2024-01-12 10:30:00,267.3,267.74,267.15,267.15,4384.0,267.3,267.74,267.15,267.15,4384.0
2024-01-12 10:35:00,267.26,267.44,266.98,266.98,4033.0,267.26,267.44,266.98,266.98,4033.0
2024-01-12 10:40:00,267.09,267.35,266.35,266.84,5031.0,267.09,267.35,266.35,266.84,5031.0
2024-01-12 10:45:00,266.84,266.84,266.0,266.12,5864.0,266.84,266.84,266.0,266.12,5864.0
2024-01-12 10:50:00,266.13,266.19,265.86,266.16,5919.0,266.13,266.19,265.86,266.16,5919.0
2024-01-12 10:55:00,266.1,266.34,265.96,266.33,3525.0,266.1,266.34,265.96,266.33,3525.0
2024-01-12 11:00:00,266.29,266.51,266.15,266.36,3199.0,266.29,266.51,266.15,266.36,3199.0
2024-01-12 11:05:00,266.35,266.93,266.33,266.76,5028.0,266.35,266.93,266.33,266.76,5028.0
2024-01-12 11:10:00,267.1,267.35,267.02,267.35,4456.0,267.1,267.35,267.02,267.35,4456.0
2024-01-12 11:15:00,267.27,267.57,267.26,267.41,3632.0,267.27,267.57,267.26,267.41,3632.0
2024-01-12 11:20:00,267.47,267.71,267.36,267.44,6237.0,267.47,267.71,267.36,267.44,6237.0
2024-01-12 11:25:00,267.53,267.53,267.28,267.29,2185.0,267.53,267.53,267.28,267.29,2185.0
2024-01-12 11:30:00,267.28,267.37,267.14,267.3,14712.0,267.28,267.37,267.14,267.3,14712.0
2024-01-12 11:35:00,267.33,267.33,265.94,266.27,6025.0,267.33,267.33,265.94,266.27,6025.0
2024-01-12 11:40:00,266.23,266.63,266.12,266.57,6484.0,266.23,266.63,266.12,266.57,6484.0
2024-01-12 11:45:00,266.59,266.66,266.28,266.45,4406.0,266.59,266.66,266.28,266.45,4406.0
2024-01-12 11:50:00,266.49,266.56,266.2,266.33,5167.0,266.49,266.56,266.2,266.33,5167.0
2024-01-12 11:55:00,266.34,266.38,265.91,265.91,8139.0,266.34,266.38,265.91,265.91,8139.0
2024-01-12 12:00:00,265.9,265.98,265.67,265.82,4660.0,265.9,265.98,265.67,265.82,4660.0
2024-01-12 12:05:00,265.83,266.28,265.83,266.11,6613.0,265.83,266.28,265.83,266.11,6613.0
2024-01-12 12:10:00,266.23,266.45,266.06,266.45,6063.0,266.23,266.45,266.06,266.45,6063.0
2024-01-12 12:15:00,266.34,266.57,266.33,266.45,3667.0,266.34,266.57,266.33,266.45,3667.0
2024-01-12 12:20:00,266.54,266.65,266.35,266.37,3320.0,266.54,266.65,266.35,266.37,3320.0
2024-01-12 12:25:00,266.36,266.86,266.26,266.85,3716.0,266.36,266.86,266.26,266.85,3716.0
2024-01-12 12:30:00,266.79,266.91,266.57,266.83,5389.0,266.79,266.91,266.57,266.83,5389.0
2024-01-12 12:35:00,266.78,266.82,266.63,266.81,4679.0,266.78,266.82,266.63,266.81,4679.0
2024-01-12 12:40:00,266.76,266.91,266.67,266.88,4745.0,266.76,266.91,266.67,266.88,4745.0
2024-01-12 12:45:00,266.78,266.87,266.63,266.81,5090.0,266.78,266.87,266.63,266.81,5090.0
2024-01-12 12:50:00,266.79,267.2,266.78,267.2,4259.0,266.79,267.2,266.78,267.2,4259.0
2024-01-12 12:55:00,267.13,267.2,266.98,267.08,2032.0,267.13,267.2,266.98,267.08,2032.0
2024-01-12 13:00:00,267.22,267.22,267.0,267.08,3581.0,267.22,267.22,267.0,267.08,3581.0
2024-01-12 13:05:00,267.06,267.31,267.0,267.31,4243.0,267.06,267.31,267.0,267.31,4243.0
2024-01-12 13:10:00,267.41,267.45,267.35,267.41,1202.0,267.41,267.45,267.35,267.41,1202.0
2024-01-12 13:15:00,267.45,267.45,267.2,267.21,4268.0,267.45,267.45,267.2,267.21,4268.0
2024-01-12 13:20:00,267.32,267.54,267.22,267.44,4252.0,267.32,267.54,267.22,267.44,4252.0
2024-01-12 13:25:00,267.52,267.73,267.42,267.73,4428.0,267.52,267.73,267.42,267.73,4428.0
2024-01-12 13:30:00,267.75,268.0,267.7,267.92,7574.0,267.75,268.0,267.7,267.92,7574.0
2024-01-12 13:35:00,267.91,267.95,267.8,267.81,4304.0,267.91,267.95,267.8,267.81,4304.0
2024-01-12 13:40:00,267.79,267.94,267.79,267.86,4035.0,267.79,267.94,267.79,267.86,4035.0
2024-01-12 13:45:00,267.83,267.96,267.83,267.96,3929.0,267.83,267.96,267.83,267.96,3929.0
2024-01-12 13:50:00,267.97,268.16,267.83,268.16,5402.0,267.97,268.16,267.83,268.16,5402.0
2024-01-12 13:55:00,268.18,268.19,268.05,268.16,4438.0,268.18,268.19,268.05,268.16,4438.0
2024-01-12 14:00:00,268.21,268.28,268.16,268.2,3162.0,268.21,268.28,268.16,268.2,3162.0
2024-01-12 14:05:00,268.24,268.46,268.23,268.46,3155.0,268.24,268.46,268.23,268.46,3155.0
2024-01-12 14:10:00,268.45,268.57,268.41,268.41,2972.0,268.45,268.57,268.41,268.41,2972.0
2024-01-12 14:15:00,268.41,268.41,268.04,268.1,3424.0,268.41,268.41,268.04,268.1,3424.0
2024-01-12 14:20:00,268.15,268.21,267.93,268.16,5946.0,268.15,268.21,267.93,268.16,5946.0
2024-01-12 14:25:00,268.02,268.27,267.99,268.16,2669.0,268.02,268.27,267.99,268.16,2669.0
2024-01-12 14:30:00,268.19,268.2,267.9,267.98,7306.0,268.19,268.2,267.9,267.98,7306.0
2024-01-12 14:35:00,267.84,267.93,267.53,267.93,5765.0,267.84,267.93,267.53,267.93,5765.0
2024-01-12 14:40:00,267.96,268.24,267.95,268.18,6269.0,267.96,268.24,267.95,268.18,6269.0
2024-01-12 14:45:00,268.21,268.24,268.01,268.18,6134.0,268.21,268.24,268.01,268.18,6134.0
2024-01-12 14:50:00,268.15,268.25,268.08,268.18,3949.0,268.15,268.25,268.08,268.18,3949.0
2024-01-12 14:55:00,268.11,268.2,268.01,268.1,5126.0,268.11,268.2,268.01,268.1,5126.0
2024-01-12 15:00:00,268.1,268.1,267.81,267.92,6773.0,268.1,268.1,267.81,267.92,6773.0
2024-01-12 15:05:00,267.91,268.18,267.87,267.87,8774.0,267.91,268.18,267.87,267.87,8774.0
2024-01-12 15:10:00,267.87,268.0,267.68,268.0,5121.0,267.87,268.0,267.68,268.0,5121.0
2024-01-12 15:15:00,268.0,268.04,267.81,267.86,9175.0,268.0,268.04,267.81,267.86,9175.0
2024-01-12 15:20:00,267.84,267.84,267.48,267.55,7572.0,267.84,267.84,267.48,267.55,7572.0
2024-01-12 15:25:00,267.54,267.97,267.54,267.92,9755.0,267.54,267.97,267.54,267.92,9755.0
2024-01-12 15:30:00,267.86,268.1,267.69,268.1,19706.0,267.86,268.1,267.69,268.1,19706.0
2024-01-12 15:35:00,268.08,268.14,267.94,268.09,7585.0,268.08,268.14,267.94,268.09,7585.0
2024-01-12 15:40:00,268.07,268.21,267.91,268.19,8641.0,268.07,268.21,267.91,268.19,8641.0
2024-01-12 15:45:00,268.18,268.44,268.09,268.4,13349.0,268.18,268.44,268.09,268.4,13349.0
2024-01-12 15:50:00,268.5,268.62,268.16,268.53,29392.0,268.5,268.62,268.16,268.53,29392.0
2024-01-12 15:55:00,268.62,268.77,268.37,268.47,60201.0,268.62,268.77,268.37,268.47,60201.0
2024-01-16 09:30:00,268.6,274.14,268.11,273.29,77035.0,268.6,274.14,268.11,273.29,77035.0
2024-01-16 09:35:00,273.1,274.72,273.1,274.32,25669.0,273.1,274.72,273.1,274.32,25669.0
2024-01-16 09:40:00,274.08,274.68,273.29,273.89,20906.0,274.08,274.68,273.29,273.89,20906.0
2024-01-16 09:45:00,273.68,274.45,272.88,273.74,31224.0,273.68,274.45,272.88,273.74,31224.0
2024-01-16 09:50:00,273.59,274.58,273.22,273.94,19313.0,273.59,274.58,273.22,273.94,19313.0
2024-01-16 09:55:00,273.94,274.66,273.71,274.66,18136.0,273.94,274.66,273.71,274.66,18136.0
2024-01-16 10:00:00,274.43,274.86,273.8,273.94,30963.0,274.43,274.86,273.8,273.94,30963.0
2024-01-16 10:05:00,273.98,274.56,273.53,274.07,15053.0,273.98,274.56,273.53,274.07,15053.0
2024-01-16 10:10:00,274.13,275.45,273.97,275.41,18798.0,274.13,275.45,273.97,275.41,18798.0
2024-01-16 10:15:00,275.39,276.25,274.94,276.1,20323.0,275.39,276.25,274.94,276.1,20323.0
2024-01-16 10:20:00,276.07,277.49,276.07,277.49,29321.0,276.07,277.49,276.07,277.49,29321.0
2024-01-16 10:25:00,277.41,277.9,277.23,277.26,97758.0,277.41,277.9,277.23,277.26,97758.0
2024-01-16 10:30:00,277.22,278.15,277.22,277.67,19197.0,277.22,278.15,277.22,277.67,19197.0
2024-01-16 10:35:00,277.68,277.79,277.32,277.71,17779.0,277.68,277.79,277.32,277.71,17779.0
2024-01-16 10:40:00,277.8,278.86,277.63,278.35,17687.0,277.8,278.86,277.63,278.35,17687.0
2024-01-16 10:45:00,278.39,278.59,277.82,277.82,17494.0,278.39,278.59,277.82,277.82,17494.0
2024-01-16 10:50:00,277.97,278.83,277.6,278.61,9922.0,277.97,278.83,277.6,278.61,9922.0
2024-01-16 10:55:00,278.69,278.83,278.39,278.4,10457.0,278.69,278.83,278.39,278.4,10457.0
2024-01-16 11:00:00,278.4,278.56,276.98,277.1,18565.0,278.4,278.56,276.98,277.1,18565.0
2024-01-16 11:05:00,277.08,277.77,276.88,277.12,13169.0,277.08,277.77,276.88,277.12,13169.0
2024-01-16 11:10:00,277.02,277.26,276.33,276.97,62211.0,277.02,277.26,276.33,276.97,62211.0
2024-01-16 11:15:00,276.86,277.62,276.67,277.42,25297.0,276.86,277.62,276.67,277.42,25297.0
2024-01-16 11:20:00,277.26,277.58,276.86,277.41,6246.0,277.26,277.58,276.86,277.41,6246.0
2024-01-16 11:25:00,277.54,277.66,277.18,277.25,8869.0,277.54,277.66,277.18,277.25,8869.0
2024-01-16 11:30:00,277.28,277.67,277.27,277.51,5290.0,277.28,277.67,277.27,277.51,5290.0
2024-01-16 11:35:00,277.5,277.58,276.53,276.75,5305.0,277.5,277.58,276.53,276.75,5305.0
2024-01-16 11:40:00,276.9,277.01,276.47,277.0,11998.0,276.9,277.01,276.47,277.0,11998.0
2024-01-16 11:45:00,276.9,277.16,276.67,277.08,12025.0,276.9,277.16,276.67,277.08,12025.0
2024-01-16 11:50:00,277.11,277.2,276.57,276.65,18389.0,277.11,277.2,276.57,276.65,18389.0
2024-01-16 11:55:00,276.65,276.83,276.32,276.51,9628.0,276.65,276.83,276.32,276.51,9628.0
2024-01-16 12:00:00,276.48,276.78,276.27,276.27,14931.0,276.48,276.78,276.27,276.27,14931.0
2024-01-16 12:05:00,276.34,276.6,276.17,276.32,4893.0,276.34,276.6,276.17,276.32,4893.0
2024-01-16 12:10:00,276.43,276.98,276.42,276.86,5562.0,276.43,276.98,276.42,276.86,5562.0
2024-01-16 12:15:00,276.93,277.15,276.74,276.93,4139.0,276.93,277.15,276.74,276.93,4139.0
2024-01-16 12:20:00,277.0,277.01,276.69,276.72,4840.0,277.0,277.01,276.69,276.72,4840.0
2024-01-16 12:25:00,276.75,276.85,276.59,276.71,5530.0,276.75,276.85,276.59,276.71,5530.0
2024-01-16 12:30:00,276.67,276.8,276.29,276.53,5184.0,276.67,276.8,276.29,276.53,5184.0
2024-01-16 12:35:00,276.59,276.7,276.32,276.48,4370.0,276.59,276.7,276.32,276.48,4370.0
2024-01-16 12:40:00,276.47,276.47,276.2,276.28,5766.0,276.47,276.47,276.2,276.28,5766.0
2024-01-16 12:45:00,276.29,276.41,275.99,276.0,11631.0,276.29,276.41,275.99,276.0,11631.0
2024-01-16 12:50:00,276.1,276.2,275.7,275.79,5441.0,276.1,276.2,275.7,275.79,5441.0
2024-01-16 12:55:00,275.75,275.97,275.48,275.49,6948.0,275.75,275.97,275.48,275.49,6948.0
2024-01-16 13:00:00,275.48,275.74,275.44,275.61,4617.0,275.48,275.74,275.44,275.61,4617.0
2024-01-16 13:05:00,275.56,275.83,275.56,275.76,5182.0,275.56,275.83,275.56,275.76,5182.0
2024-01-16 13:10:00,275.75,275.76,275.13,275.3,4266.0,275.75,275.76,275.13,275.3,4266.0
2024-01-16 13:15:00,275.36,275.83,275.24,275.7,6362.0,275.36,275.83,275.24,275.7,6362.0
2024-01-16 13:20:00,275.81,276.08,275.57,276.07,7110.0,275.81,276.08,275.57,276.07,7110.0
2024-01-16 13:25:00,276.11,276.69,276.04,276.69,7206.0,276.11,276.69,276.04,276.69,7206.0
2024-01-16 13:30:00,276.66,277.13,276.57,277.02,7011.0,276.66,277.13,276.57,277.02,7011.0
2024-01-16 13:35:00,277.12,277.12,276.23,276.31,8169.0,277.12,277.12,276.23,276.31,8169.0
2024-01-16 13:40:00,276.37,276.7,276.28,276.38,6039.0,276.37,276.7,276.28,276.38,6039.0
2024-01-16 13:45:00,276.37,276.67,276.35,276.61,5638.0,276.37,276.67,276.35,276.61,5638.0
2024-01-16 13:50:00,276.52,276.67,275.76,275.85,11988.0,276.52,276.67,275.76,275.85,11988.0
2024-01-16 13:55:00,275.8,276.12,275.79,275.99,5164.0,275.8,276.12,275.79,275.99,5164.0
2024-01-16 14:00:00,276.0,276.15,275.55,275.67,3836.0,276.0,276.15,275.55,275.67,3836.0
2024-01-16 14:05:00,275.59,275.94,275.57,275.74,3924.0,275.59,275.94,275.57,275.74,3924.0
2024-01-16 14:10:00,275.62,275.7,275.25,275.26,5702.0,275.62,275.7,275.25,275.26,5702.0
2024-01-16 14:15:00,275.19,275.46,275.05,275.41,6781.0,275.19,275.46,275.05,275.41,6781.0
2024-01-16 14:20:00,275.46,275.69,275.44,275.63,3625.0,275.46,275.69,275.44,275.63,3625.0
2024-01-16 14:25:00,275.72,276.26,275.64,276.16,15302.0,275.72,276.26,275.64,276.16,15302.0
2024-01-16 14:30:00,276.24,276.24,275.89,276.15,4554.0,276.24,276.24,275.89,276.15,4554.0
2024-01-16 14:35:00,276.28,276.37,276.06,276.37,6863.0,276.28,276.37,276.06,276.37,6863.0
2024-01-16 14:40:00,276.45,276.65,276.42,276.63,4001.0,276.45,276.65,276.42,276.63,4001.0
2024-01-16 14:45:00,276.56,276.87,276.53,276.79,6585.0,276.56,276.87,276.53,276.79,6585.0
2024-01-16 14:50:00,276.74,277.24,276.73,276.99,4909.0,276.74,277.24,276.73,276.99,4909.0
2024-01-16 14:55:00,277.2,277.22,276.95,276.99,7642.0,277.2,277.22,276.95,276.99,7642.0
2024-01-16 15:00:00,277.07,277.22,276.82,277.11,5836.0,277.07,277.22,276.82,277.11,5836.0
2024-01-16 15:05:00,277.08,277.27,277.06,277.21,10853.0,277.08,277.27,277.06,277.21,10853.0
2024-01-16 15:10:00,277.26,277.39,276.97,277.03,6073.0,277.26,277.39,276.97,277.03,6073.0
2024-01-16 15:15:00,277.0,277.2,277.0,277.2,4754.0,277.0,277.2,277.0,277.2,4754.0
2024-01-16 15:20:00,277.23,277.23,276.89,277.07,9411.0,277.23,277.23,276.89,277.07,9411.0
2024-01-16 15:25:00,277.02,277.2,276.95,277.06,7204.0,277.02,277.2,276.95,277.06,7204.0
2024-01-16 15:30:00,277.09,277.16,276.97,277.12,11026.0,277.09,277.16,276.97,277.12,11026.0
2024-01-16 15:35:00,277.05,277.14,276.99,277.06,8738.0,277.05,277.14,276.99,277.06,8738.0
2024-01-16 15:40:00,277.08,277.11,276.95,277.09,14390.0,277.08,277.11,276.95,277.09,14390.0
2024-01-16 15:45:00,277.06,277.19,276.98,277.15,12284.0,277.06,277.19,276.98,277.15,12284.0
2024-01-16 15:50:00,277.13,277.44,276.93,277.38,47474.0,277.13,277.44,276.93,277.38,47474.0
2024-01-16 15:55:00,277.52,277.65,277.4,277.65,83754.0,277.52,277.65,277.4,277.65,83754.0
2024-01-17 09:30:00,277.45,279.65,275.1,275.49,52618.0,277.45,279.65,275.1,275.49,52618.0
2024-01-17 09:35:00,275.4,275.8,274.0,274.09,33904.0,275.4,275.8,274.0,274.09,33904.0
2024-01-17 09:40:00,273.8,274.56,273.52,273.68,13231.0,273.8,274.56,273.52,273.68,13231.0
2024-01-17 09:45:00,273.48,274.11,272.5,272.79,14519.0,273.48,274.11,272.5,272.79,14519.0
2024-01-17 09:50:00,272.79,273.06,271.51,271.85,49371.0,272.79,273.06,271.51,271.85,49371.0
2024-01-17 09:55:00,271.85,272.17,270.81,271.33,10390.0,271.85,272.17,270.81,271.33,10390.0
2024-01-17 10:00:00,271.39,271.4,270.51,270.96,13610.0,271.39,271.4,270.51,270.96,13610.0
2024-01-17 10:05:00,270.74,271.11,270.36,270.52,7989.0,270.74,271.11,270.36,270.52,7989.0
2024-01-17 10:10:00,270.4,271.02,270.3,271.02,10431.0,270.4,271.02,270.3,271.02,10431.0
2024-01-17 10:15:00,270.86,271.06,269.71,270.03,17770.0,270.86,271.06,269.71,270.03,17770.0
2024-01-17 10:20:00,270.01,270.62,269.61,270.5,11976.0,270.01,270.62,269.61,270.5,11976.0
2024-01-17 10:25:00,270.74,271.23,270.49,270.74,12311.0,270.74,271.23,270.49,270.74,12311.0
2024-01-17 10:30:00,270.57,271.19,270.19,271.18,15872.0,270.57,271.19,270.19,271.18,15872.0
2024-01-17 10:35:00,271.18,272.34,270.84,272.34,4937.0,271.18,272.34,270.84,272.34,4937.0
2024-01-17 10:40:00,272.25,273.24,272.25,272.4,10043.0,272.25,273.24,272.25,272.4,10043.0
2024-01-17 10:45:00,272.49,272.58,271.92,272.13,10455.0,272.49,272.58,271.92,272.13,10455.0
2024-01-17 10:50:00,272.14,272.19,271.58,271.93,4482.0,272.14,272.19,271.58,271.93,4482.0
2024-01-17 10:55:00,271.75,272.01,271.47,271.71,5448.0,271.75,272.01,271.47,271.71,5448.0
2024-01-17 11:00:00,271.81,272.12,271.56,272.04,15397.0,271.81,272.12,271.56,272.04,15397.0
2024-01-17 11:05:00,272.13,272.94,272.1,272.5,9126.0,272.13,272.94,272.1,272.5,9126.0
2024-01-17 11:10:00,272.37,272.68,272.27,272.27,2802.0,272.37,272.68,272.27,272.27,2802.0
2024-01-17 11:15:00,272.5,272.61,272.15,272.43,27008.0,272.5,272.61,272.15,272.43,27008.0
2024-01-17 11:20:00,272.43,272.91,272.33,272.87,9480.0,272.43,272.91,272.33,272.87,9480.0
2024-01-17 11:25:00,272.87,273.41,272.74,273.11,5278.0,272.87,273.41,272.74,273.11,5278.0
2024-01-17 11:30:00,273.38,273.58,273.0,273.58,4634.0,273.38,273.58,273.0,273.58,4634.0
2024-01-17 11:35:00,273.44,273.72,273.3,273.51,11922.0,273.44,273.72,273.3,273.51,11922.0
2024-01-17 11:40:00,273.51,274.19,273.51,274.18,8351.0,273.51,274.19,273.51,274.18,8351.0
2024-01-17 11:45:00,274.26,274.33,273.84,274.09,6338.0,274.26,274.33,273.84,274.09,6338.0
2024-01-17 11:50:00,274.0,274.18,273.98,274.0,7243.0,274.0,274.18,273.98,274.0,7243.0
2024-01-17 11:55:00,273.94,274.14,273.75,274.14,6146.0,273.94,274.14,273.75,274.14,6146.0
2024-01-17 12:00:00,274.14,274.22,274.06,274.17,5459.0,274.14,274.22,274.06,274.17,5459.0
2024-01-17 12:05:00,274.12,274.17,273.92,273.92,2007.0,274.12,274.17,273.92,273.92,2007.0
2024-01-17 12:10:00,274.06,274.27,274.05,274.06,5919.0,274.06,274.27,274.05,274.06,5919.0
2024-01-17 12:15:00,274.17,274.26,274.1,274.23,2070.0,274.17,274.26,274.1,274.23,2070.0
2024-01-17 12:20:00,274.32,274.37,273.74,273.92,4776.0,274.32,274.37,273.74,273.92,4776.0
2024-01-17 12:25:00,273.96,273.96,273.16,273.17,5849.0,273.96,273.96,273.16,273.17,5849.0
2024-01-17 12:30:00,273.17,273.72,273.11,273.31,9279.0,273.17,273.72,273.11,273.31,9279.0
2024-01-17 12:35:00,273.31,273.31,272.9,273.04,6924.0,273.31,273.31,272.9,273.04,6924.0
2024-01-17 12:40:00,272.92,273.17,272.85,272.86,6210.0,272.92,273.17,272.85,272.86,6210.0
2024-01-17 12:45:00,272.81,273.42,272.8,273.42,5981.0,272.81,273.42,272.8,273.42,5981.0
2024-01-17 12:50:00,273.58,273.87,273.4,273.43,10351.0,273.58,273.87,273.4,273.43,10351.0
2024-01-17 12:55:00,273.5,273.84,273.5,273.83,2995.0,273.5,273.84,273.5,273.83,2995.0
2024-01-17 13:00:00,273.91,274.13,273.91,274.13,1671.0,273.91,274.13,273.91,274.13,1671.0
2024-01-17 13:05:00,274.13,274.14,273.85,273.85,3604.0,274.13,274.14,273.85,273.85,3604.0
2024-01-17 13:10:00,273.85,273.85,273.48,273.61,3979.0,273.85,273.85,273.48,273.61,3979.0
2024-01-17 13:15:00,273.45,273.47,273.11,273.28,5446.0,273.45,273.47,273.11,273.28,5446.0
2024-01-17 13:20:00,273.2,273.2,272.93,273.05,3810.0,273.2,273.2,272.93,273.05,3810.0
2024-01-17 13:25:00,273.05,273.2,273.05,273.2,3159.0,273.05,273.2,273.05,273.2,3159.0
2024-01-17 13:30:00,273.13,273.33,273.0,273.0,15518.0,273.13,273.33,273.0,273.0,15518.0
2024-01-17 13:35:00,273.01,273.28,273.01,273.06,12642.0,273.01,273.28,273.01,273.06,12642.0
2024-01-17 13:40:00,273.03,273.03,272.79,272.9,2854.0,273.03,273.03,272.79,272.9,2854.0
2024-01-17 13:45:00,272.97,272.97,272.7,272.9,4336.0,272.97,272.97,272.7,272.9,4336.0
2024-01-17 13:50:00,272.9,273.33,272.9,273.28,3255.0,272.9,273.33,272.9,273.28,3255.0
2024-01-17 13:55:00,273.26,273.62,273.22,273.31,12109.0,273.26,273.62,273.22,273.31,12109.0
2024-01-17 14:00:00,273.3,273.51,273.14,273.51,2847.0,273.3,273.51,273.14,273.51,2847.0
2024-01-17 14:05:00,273.56,273.57,273.31,273.49,11080.0,273.56,273.57,273.31,273.49,11080.0
2024-01-17 14:10:00,273.47,273.64,273.47,273.64,3318.0,273.47,273.64,273.47,273.64,3318.0
2024-01-17 14:15:00,273.59,273.88,273.58,273.87,2642.0,273.59,273.88,273.58,273.87,2642.0
2024-01-17 14:20:00,273.88,274.82,273.88,274.82,29744.0,273.88,274.82,273.88,274.82,29744.0
2024-01-17 14:25:00,274.7,274.78,274.34,274.65,4441.0,274.7,274.78,274.34,274.65,4441.0
2024-01-17 14:30:00,274.8,275.22,274.74,275.1,5583.0,274.8,275.22,274.74,275.1,5583.0
2024-01-17 14:35:00,275.12,275.16,274.96,275.1,49382.0,275.12,275.16,274.96,275.1,49382.0
2024-01-17 14:40:00,275.1,275.7,275.09,275.7,3415.0,275.1,275.7,275.09,275.7,3415.0
2024-01-17 14:45:00,275.73,275.77,275.21,275.31,8636.0,275.73,275.77,275.21,275.31,8636.0
2024-01-17 14:50:00,275.31,275.35,274.94,274.97,3876.0,275.31,275.35,274.94,274.97,3876.0
2024-01-17 14:55:00,274.99,275.14,274.86,274.94,7022.0,274.99,275.14,274.86,274.94,7022.0
2024-01-17 15:00:00,274.94,275.0,274.38,274.47,7166.0,274.94,275.0,274.38,274.47,7166.0
2024-01-17 15:05:00,274.47,274.54,274.33,274.49,7693.0,274.47,274.54,274.33,274.49,7693.0
2024-01-17 15:10:00,274.49,274.49,273.73,273.82,5027.0,274.49,274.49,273.73,273.82,5027.0
2024-01-17 15:15:00,273.8,274.48,273.76,274.4,7499.0,273.8,274.48,273.76,274.4,7499.0
2024-01-17 15:20:00,274.32,274.45,274.14,274.38,5479.0,274.32,274.45,274.14,274.38,5479.0
2024-01-17 15:25:00,274.17,274.21,273.87,273.92,5325.0,274.17,274.21,273.87,273.92,5325.0
2024-01-17 15:30:00,273.92,274.21,273.84,274.17,6717.0,273.92,274.21,273.84,274.17,6717.0
2024-01-17 15:35:00,274.19,274.29,273.82,274.18,13819.0,274.19,274.29,273.82,274.18,13819.0
2024-01-17 15:40:00,274.19,274.81,274.18,274.75,19629.0,274.19,274.81,274.18,274.75,19629.0
2024-01-17 15:45:00,274.8,275.04,274.79,274.85,21456.0,274.8,275.04,274.79,274.85,21456.0
2024-01-17 15:50:00,274.88,275.65,274.88,275.46,29579.0,274.88,275.65,274.88,275.46,29579.0
2024-01-17 15:55:00,275.46,275.84,275.3,275.39,63773.0,275.46,275.84,275.3,275.39,63773.0
2024-01-18 09:30:00,276.95,279.17,276.53,277.99,36358.0,276.95,279.17,276.53,277.99,36358.0
2024-01-18 09:35:00,277.81,279.02,277.45,277.95,11982.0,277.81,279.02,277.45,277.95,11982.0
2024-01-18 09:40:00,278.19,278.66,277.3,277.65,14984.0,278.19,278.66,277.3,277.65,14984.0
2024-01-18 09:45:00,277.66,278.04,277.28,277.73,6958.0,277.66,278.04,277.28,277.73,6958.0
2024-01-18 09:50:00,277.67,278.18,277.37,277.85,6855.0,277.67,278.18,277.37,277.85,6855.0
2024-01-18 09:55:00,277.86,278.19,277.51,277.72,10130.0,277.86,278.19,277.51,277.72,10130.0
2024-01-18 10:00:00,277.77,277.96,276.35,276.42,9969.0,277.77,277.96,276.35,276.42,9969.0
2024-01-18 10:05:00,276.35,276.69,275.34,275.36,9581.0,276.35,276.69,275.34,275.36,9581.0
2024-01-18 10:10:00,275.32,276.34,275.28,275.88,11716.0,275.32,276.34,275.28,275.88,11716.0
2024-01-18 10:15:00,276.03,277.01,276.01,276.93,4505.0,276.03,277.01,276.01,276.93,4505.0
2024-01-18 10:20:00,276.9,277.57,276.47,277.49,16294.0,276.9,277.57,276.47,277.49,16294.0
2024-01-18 10:25:00,277.3,277.45,276.91,277.09,6599.0,277.3,277.45,276.91,277.09,6599.0
2024-01-18 10:30:00,277.17,277.24,276.28,276.61,6720.0,277.17,277.24,276.28,276.61,6720.0
2024-01-18 10:35:00,276.71,277.64,276.71,277.63,5698.0,276.71,277.64,276.71,277.63,5698.0
2024-01-18 10:40:00,277.52,278.0,277.5,277.78,4772.0,277.52,278.0,277.5,277.78,4772.0
2024-01-18 10:45:00,277.81,278.48,277.69,278.48,7917.0,277.81,278.48,277.69,278.48,7917.0
2024-01-18 10:50:00,278.63,278.73,278.45,278.58,4795.0,278.63,278.73,278.45,278.58,4795.0
2024-01-18 10:55:00,278.44,278.64,277.6,277.67,5364.0,278.44,278.64,277.6,277.67,5364.0
2024-01-18 11:00:00,277.68,277.68,276.69,276.69,3390.0,277.68,277.68,276.69,276.69,3390.0
2024-01-18 11:05:00,276.69,277.84,276.67,277.8,13127.0,276.69,277.84,276.67,277.8,13127.0
2024-01-18 11:10:00,277.95,277.95,277.33,277.67,5214.0,277.95,277.95,277.33,277.67,5214.0
2024-01-18 11:15:00,277.77,277.99,277.57,277.98,1963.0,277.77,277.99,277.57,277.98,1963.0
2024-01-18 11:20:00,278.01,278.05,277.59,277.86,4040.0,278.01,278.05,277.59,277.86,4040.0
2024-01-18 11:25:00,277.78,278.21,277.77,278.14,7399.0,277.78,278.21,277.77,278.14,7399.0
2024-01-18 11:30:00,278.22,278.56,278.21,278.42,5346.0,278.22,278.56,278.21,278.42,5346.0
2024-01-18 11:35:00,278.27,278.47,278.15,278.15,4421.0,278.27,278.47,278.15,278.15,4421.0
2024-01-18 11:40:00,278.22,278.34,277.71,277.94,6086.0,278.22,278.34,277.71,277.94,6086.0
2024-01-18 11:45:00,277.96,277.96,277.61,277.88,2741.0,277.96,277.96,277.61,277.88,2741.0
2024-01-18 11:50:00,277.8,278.04,277.61,277.65,4943.0,277.8,278.04,277.61,277.65,4943.0
2024-01-18 11:55:00,277.66,277.66,277.39,277.44,3997.0,277.66,277.66,277.39,277.44,3997.0
2024-01-18 12:00:00,277.55,277.57,276.87,276.87,10208.0,277.55,277.57,276.87,276.87,10208.0
2024-01-18 12:05:00,276.73,276.96,276.39,276.46,7144.0,276.73,276.96,276.39,276.46,7144.0
2024-01-18 12:10:00,276.46,276.61,276.04,276.44,8199.0,276.46,276.61,276.04,276.44,8199.0
2024-01-18 12:15:00,276.48,277.09,276.48,276.72,2128.0,276.48,277.09,276.48,276.72,2128.0
2024-01-18 12:20:00,276.75,276.9,276.35,276.5,2642.0,276.75,276.9,276.35,276.5,2642.0
2024-01-18 12:25:00,276.56,277.02,276.56,276.81,2117.0,276.56,277.02,276.56,276.81,2117.0
2024-01-18 12:30:00,276.95,276.95,276.23,276.23,4454.0,276.95,276.95,276.23,276.23,4454.0
2024-01-18 12:35:00,276.22,276.51,276.12,276.51,3144.0,276.22,276.51,276.12,276.51,3144.0
2024-01-18 12:40:00,276.53,277.0,276.51,277.0,1925.0,276.53,277.0,276.51,277.0,1925.0
2024-01-18 12:45:00,277.01,277.01,276.8,276.82,1050.0,277.01,277.01,276.8,276.82,1050.0
2024-01-18 12:50:00,276.92,276.92,276.61,276.83,2724.0,276.92,276.92,276.61,276.83,2724.0
2024-01-18 12:55:00,276.82,277.1,276.82,276.96,2021.0,276.82,277.1,276.82,276.96,2021.0
2024-01-18 13:00:00,276.96,276.96,276.59,276.65,2109.0,276.96,276.96,276.59,276.65,2109.0
2024-01-18 13:05:00,276.65,276.65,276.49,276.64,1701.0,276.65,276.65,276.49,276.64,1701.0
2024-01-18 13:10:00,276.59,276.73,276.42,276.67,2662.0,276.59,276.73,276.42,276.67,2662.0
2024-01-18 13:15:00,276.61,276.61,276.26,276.45,3255.0,276.61,276.61,276.26,276.45,3255.0
2024-01-18 13:20:00,276.32,276.63,276.23,276.28,2600.0,276.32,276.63,276.23,276.28,2600.0
2024-01-18 13:25:00,276.27,276.47,276.1,276.1,6020.0,276.27,276.47,276.1,276.1,6020.0
2024-01-18 13:30:00,276.11,276.59,276.04,276.59,3193.0,276.11,276.59,276.04,276.59,3193.0
2024-01-18 13:35:00,276.61,277.1,276.6,277.0,2537.0,276.61,277.1,276.6,277.0,2537.0
2024-01-18 13:40:00,277.0,277.47,276.92,277.47,2494.0,277.0,277.47,276.92,277.47,2494.0
2024-01-18 13:45:00,277.54,277.54,277.3,277.37,1701.0,277.54,277.54,277.3,277.37,1701.0
2024-01-18 13:50:00,277.46,277.46,277.17,277.17,2105.0,277.46,277.46,277.17,277.17,2105.0
2024-01-18 13:55:00,277.25,277.31,277.11,277.3,1612.0,277.25,277.31,277.11,277.3,1612.0
2024-01-18 14:00:00,277.32,277.52,277.16,277.51,4388.0,277.32,277.52,277.16,277.51,4388.0
2024-01-18 14:05:00,277.46,277.67,277.36,277.67,5756.0,277.46,277.67,277.36,277.67,5756.0
2024-01-18 14:10:00,277.72,278.3,277.71,278.12,1908.0,277.72,278.3,277.71,278.12,1908.0
2024-01-18 14:15:00,278.15,278.66,278.12,278.45,7122.0,278.15,278.66,278.12,278.45,7122.0
2024-01-18 14:20:00,278.27,278.85,278.23,278.75,2563.0,278.27,278.85,278.23,278.75,2563.0
2024-01-18 14:25:00,278.75,278.9,278.7,278.77,2409.0,278.75,278.9,278.7,278.77,2409.0
2024-01-18 14:30:00,278.81,279.06,278.58,278.62,7193.0,278.81,279.06,278.58,278.62,7193.0
2024-01-18 14:35:00,278.75,278.96,278.49,278.51,3187.0,278.75,278.96,278.49,278.51,3187.0
2024-01-18 14:40:00,278.45,278.69,278.41,278.52,4999.0,278.45,278.69,278.41,278.52,4999.0
2024-01-18 14:45:00,278.42,278.93,278.23,278.89,3808.0,278.42,278.93,278.23,278.89,3808.0
2024-01-18 14:50:00,278.94,279.2,278.94,279.06,3545.0,278.94,279.2,278.94,279.06,3545.0
2024-01-18 14:55:00,278.84,279.04,278.81,278.88,1820.0,278.84,279.04,278.81,278.88,1820.0
2024-01-18 15:00:00,278.78,278.81,278.55,278.76,2474.0,278.78,278.81,278.55,278.76,2474.0
2024-01-18 15:05:00,278.92,279.53,278.83,279.46,3433.0,278.92,279.53,278.83,279.46,3433.0
2024-01-18 15:10:00,279.47,279.62,279.05,279.13,6080.0,279.47,279.62,279.05,279.13,6080.0
2024-01-18 15:15:00,279.12,279.24,278.96,278.96,7421.0,279.12,279.24,278.96,278.96,7421.0
2024-01-18 15:20:00,278.91,279.18,278.91,279.08,3469.0,278.91,279.18,278.91,279.08,3469.0
2024-01-18 15:25:00,279.08,279.32,279.03,279.32,4512.0,279.08,279.32,279.03,279.32,4512.0
2024-01-18 15:30:00,279.3,279.32,279.05,279.2,6876.0,279.3,279.32,279.05,279.2,6876.0
2024-01-18 15:35:00,279.13,279.26,278.93,278.96,10131.0,279.13,279.26,278.93,278.96,10131.0
2024-01-18 15:40:00,278.93,279.35,278.92,279.09,14629.0,278.93,279.35,278.92,279.09,14629.0
2024-01-18 15:45:00,279.13,279.35,279.1,279.22,5615.0,279.13,279.35,279.1,279.22,5615.0
2024-01-18 15:50:00,279.29,279.44,278.92,278.99,20043.0,279.29,279.44,278.92,278.99,20043.0
2024-01-18 15:55:00,279.05,279.17,278.76,279.03,52340.0,279.05,279.17,278.76,279.03,52340.0
2024-01-19 09:30:00,280.0,283.37,280.0,283.14,129615.0,280.0,283.37,280.0,283.14,129615.0
2024-01-19 09:35:00,282.71,284.33,282.55,283.99,18855.0,282.71,284.33,282.55,283.99,18855.0
2024-01-19 09:40:00,283.69,284.53,282.79,284.02,11092.0,283.69,284.53,282.79,284.02,11092.0
2024-01-19 09:45:00,283.88,284.21,282.8,283.23,9351.0,283.88,284.21,282.8,283.23,9351.0
2024-01-19 09:50:00,283.26,284.44,283.14,284.05,10197.0,283.26,284.44,283.14,284.05,10197.0
2024-01-19 09:55:00,284.22,284.76,283.94,284.55,22315.0,284.22,284.76,283.94,284.55,22315.0
2024-01-19 10:00:00,284.66,284.98,284.08,284.79,21328.0,284.66,284.98,284.08,284.79,21328.0
2024-01-19 10:05:00,284.74,284.84,283.92,284.19,25069.0,284.74,284.84,283.92,284.19,25069.0
2024-01-19 10:10:00,284.31,284.5,283.91,284.07,11536.0,284.31,284.5,283.91,284.07,11536.0
2024-01-19 10:15:00,284.16,285.05,284.13,284.94,8009.0,284.16,285.05,284.13,284.94,8009.0
2024-01-19 10:20:00,285.04,285.71,285.0,285.44,13176.0,285.04,285.71,285.0,285.44,13176.0
2024-01-19 10:25:00,285.41,286.1,285.38,285.82,8221.0,285.41,286.1,285.38,285.82,8221.0
2024-01-19 10:30:00,285.87,285.87,284.33,284.33,8986.0,285.87,285.87,284.33,284.33,8986.0
2024-01-19 10:35:00,284.36,284.97,284.36,284.97,4472.0,284.36,284.97,284.36,284.97,4472.0
2024-01-19 10:40:00,284.98,285.39,284.96,285.05,8694.0,284.98,285.39,284.96,285.05,8694.0
2024-01-19 10:45:00,285.04,285.92,285.04,285.68,8974.0,285.04,285.92,285.04,285.68,8974.0
2024-01-19 10:50:00,285.68,285.92,285.45,285.75,9310.0,285.68,285.92,285.45,285.75,9310.0
2024-01-19 10:55:00,285.73,286.5,285.29,285.36,25458.0,285.73,286.5,285.29,285.36,25458.0
2024-01-19 11:00:00,285.24,286.11,285.14,286.1,4568.0,285.24,286.11,285.14,286.1,4568.0
2024-01-19 11:05:00,286.13,286.71,285.99,286.48,10014.0,286.13,286.71,285.99,286.48,10014.0
2024-01-19 11:10:00,286.47,286.67,286.31,286.51,12836.0,286.47,286.67,286.31,286.51,12836.0
2024-01-19 11:15:00,286.5,286.77,286.49,286.75,2876.0,286.5,286.77,286.49,286.75,2876.0
2024-01-19 11:20:00,286.79,286.86,286.38,286.6,4454.0,286.79,286.86,286.38,286.6,4454.0
2024-01-19 11:25:00,286.64,286.89,286.51,286.71,6754.0,286.64,286.89,286.51,286.71,6754.0
2024-01-19 11:30:00,286.7,287.29,286.57,287.0,6465.0,286.7,287.29,286.57,287.0,6465.0
2024-01-19 11:35:00,286.9,286.93,286.51,286.68,7011.0,286.9,286.93,286.51,286.68,7011.0
2024-01-19 11:40:00,286.66,286.98,286.61,286.98,3965.0,286.66,286.98,286.61,286.98,3965.0
2024-01-19 11:45:00,286.97,286.97,286.65,286.69,6016.0,286.97,286.97,286.65,286.69,6016.0
2024-01-19 11:50:00,286.75,287.5,286.71,287.5,12872.0,286.75,287.5,286.71,287.5,12872.0
2024-01-19 11:55:00,287.41,287.66,287.17,287.57,14505.0,287.41,287.66,287.17,287.57,14505.0
2024-01-19 12:00:00,287.69,287.78,287.16,287.31,7617.0,287.69,287.78,287.16,287.31,7617.0
2024-01-19 12:05:00,287.24,287.24,286.98,286.98,6323.0,287.24,287.24,286.98,286.98,6323.0
2024-01-19 12:10:00,286.98,287.37,286.64,287.34,7822.0,286.98,287.37,286.64,287.34,7822.0
2024-01-19 12:15:00,287.34,287.77,287.28,287.5,11084.0,287.34,287.77,287.28,287.5,11084.0
2024-01-19 12:20:00,287.38,287.51,287.37,287.51,2652.0,287.38,287.51,287.37,287.51,2652.0
2024-01-19 12:25:00,287.5,287.88,287.46,287.86,6064.0,287.5,287.88,287.46,287.86,6064.0
2024-01-19 12:30:00,287.82,288.28,287.72,288.15,6133.0,287.82,288.28,287.72,288.15,6133.0
2024-01-19 12:35:00,288.2,288.81,288.2,288.66,13584.0,288.2,288.81,288.2,288.66,13584.0
2024-01-19 12:40:00,288.76,288.76,288.27,288.64,6278.0,288.76,288.76,288.27,288.64,6278.0
2024-01-19 12:45:00,288.49,288.68,288.36,288.58,2451.0,288.49,288.68,288.36,288.58,2451.0
2024-01-19 12:50:00,288.61,289.07,288.6,288.85,6120.0,288.61,289.07,288.6,288.85,6120.0
2024-01-19 12:55:00,288.93,289.05,288.81,288.83,4754.0,288.93,289.05,288.81,288.83,4754.0
2024-01-19 13:00:00,288.83,288.83,288.51,288.7,7007.0,288.83,288.83,288.51,288.7,7007.0
2024-01-19 13:05:00,288.73,289.01,288.7,288.95,4392.0,288.73,289.01,288.7,288.95,4392.0
2024-01-19 13:10:00,288.85,288.95,288.56,288.62,6635.0,288.85,288.95,288.56,288.62,6635.0
2024-01-19 13:15:00,288.63,288.79,288.5,288.73,3800.0,288.63,288.79,288.5,288.73,3800.0
2024-01-19 13:20:00,288.82,288.97,288.82,288.97,2603.0,288.82,288.97,288.82,288.97,2603.0
2024-01-19 13:25:00,288.78,289.21,288.78,289.21,5277.0,288.78,289.21,288.78,289.21,5277.0
2024-01-19 13:30:00,289.26,289.45,289.02,289.07,5070.0,289.26,289.45,289.02,289.07,5070.0
2024-01-19 13:35:00,289.23,289.75,289.23,289.75,3857.0,289.23,289.75,289.23,289.75,3857.0
2024-01-19 13:40:00,289.75,289.99,289.61,289.9,7933.0,289.75,289.99,289.61,289.9,7933.0
2024-01-19 13:45:00,289.9,290.18,289.78,290.18,19171.0,289.9,290.18,289.78,290.18,19171.0
2024-01-19 13:50:00,290.09,290.23,290.0,290.12,6780.0,290.09,290.23,290.0,290.12,6780.0
2024-01-19 13:55:00,290.11,290.25,289.9,290.11,7058.0,290.11,290.25,289.9,290.11,7058.0
2024-01-19 14:00:00,290.21,290.33,290.12,290.29,6132.0,290.21,290.33,290.12,290.29,6132.0
2024-01-19 14:05:00,290.25,290.83,290.19,290.62,3839.0,290.25,290.83,290.19,290.62,3839.0
2024-01-19 14:10:00,290.7,291.12,290.67,291.11,7011.0,290.7,291.12,290.67,291.11,7011.0
2024-01-19 14:15:00,291.08,291.08,290.32,290.32,32552.0,291.08,291.08,290.32,290.32,32552.0
2024-01-19 14:20:00,290.45,290.76,290.24,290.58,6559.0,290.45,290.76,290.24,290.58,6559.0
2024-01-19 14:25:00,290.58,291.27,290.53,290.8,8012.0,290.58,291.27,290.53,290.8,8012.0
2024-01-19 14:30:00,290.81,290.89,290.14,290.3,6517.0,290.81,290.89,290.14,290.3,6517.0
2024-01-19 14:35:00,290.35,290.84,290.2,290.83,6018.0,290.35,290.84,290.2,290.83,6018.0
2024-01-19 14:40:00,290.92,291.11,290.69,290.88,4169.0,290.92,291.11,290.69,290.88,4169.0
2024-01-19 14:45:00,290.99,291.12,290.81,290.89,9019.0,290.99,291.12,290.81,290.89,9019.0
2024-01-19 14:50:00,290.99,291.02,290.81,290.91,11871.0,290.99,291.02,290.81,290.91,11871.0
2024-01-19 14:55:00,290.91,291.17,290.81,291.1,6131.0,290.91,291.17,290.81,291.1,6131.0
2024-01-19 15:00:00,291.08,291.09,290.6,290.8,19432.0,291.08,291.09,290.6,290.8,19432.0
2024-01-19 15:05:00,290.81,291.24,290.78,291.18,5577.0,290.81,291.24,290.78,291.18,5577.0
2024-01-19 15:10:00,291.16,291.35,290.9,291.35,10690.0,291.16,291.35,290.9,291.35,10690.0
2024-01-19 15:15:00,291.34,291.66,291.34,291.41,7051.0,291.34,291.66,291.34,291.41,7051.0
2024-01-19 15:20:00,291.46,291.54,291.29,291.31,10687.0,291.46,291.54,291.29,291.31,10687.0
2024-01-19 15:25:00,291.31,291.63,291.3,291.48,10575.0,291.31,291.63,291.3,291.48,10575.0
2024-01-19 15:30:00,291.5,291.64,291.29,291.5,9026.0,291.5,291.64,291.29,291.5,9026.0
2024-01-19 15:35:00,291.52,291.62,291.29,291.29,13256.0,291.52,291.62,291.29,291.29,13256.0
2024-01-19 15:40:00,291.29,291.9,291.25,291.87,15499.0,291.29,291.9,291.25,291.87,15499.0
2024-01-19 15:45:00,291.87,292.17,291.77,292.12,15466.0,291.87,292.17,291.77,292.12,15466.0
2024-01-19 15:50:00,292.16,292.4,292.06,292.4,30151.0,292.16,292.4,292.06,292.4,30151.0
2024-01-19 15:55:00,292.36,292.54,292.0,292.21,113305.0,292.36,292.54,292.0,292.21,113305.0
2024-01-22 09:30:00,294.95,299.97,294.95,298.95,57977.0,294.95,299.97,294.95,298.95,57977.0
2024-01-22 09:35:00,298.95,299.43,297.36,297.8,62299.0,298.95,299.43,297.36,297.8,62299.0
2024-01-22 09:40:00,297.97,298.18,295.41,296.19,65753.0,297.97,298.18,295.41,296.19,65753.0
2024-01-22 09:45:00,295.93,296.67,295.42,295.91,13158.0,295.93,296.67,295.42,295.91,13158.0
2024-01-22 09:50:00,295.75,296.67,295.32,295.58,20403.0,295.75,296.67,295.32,295.58,20403.0
2024-01-22 09:55:00,295.53,295.62,294.74,295.01,23313.0,295.53,295.62,294.74,295.01,23313.0
2024-01-22 10:00:00,295.0,295.21,294.04,294.08,7446.0,295.0,295.21,294.04,294.08,7446.0
2024-01-22 10:05:00,294.1,295.15,293.74,295.15,13130.0,294.1,295.15,293.74,295.15,13130.0
2024-01-22 10:10:00,295.45,295.65,294.47,295.41,15339.0,295.45,295.65,294.47,295.41,15339.0
2024-01-22 10:15:00,295.39,295.44,294.5,294.71,12265.0,295.39,295.44,294.5,294.71,12265.0
2024-01-22 10:20:00,294.9,295.52,294.8,295.03,12618.0,294.9,295.52,294.8,295.03,12618.0
2024-01-22 10:25:00,294.67,295.04,294.0,294.0,11339.0,294.67,295.04,294.0,294.0,11339.0
2024-01-22 10:30:00,294.0,294.38,293.61,293.98,5551.0,294.0,294.38,293.61,293.98,5551.0
2024-01-22 10:35:00,294.03,294.6,293.95,294.52,11115.0,294.03,294.6,293.95,294.52,11115.0
2024-01-22 10:40:00,294.67,294.88,294.41,294.84,8389.0,294.67,294.88,294.41,294.84,8389.0
2024-01-22 10:45:00,294.72,294.85,294.37,294.77,5217.0,294.72,294.85,294.37,294.77,5217.0
2024-01-22 10:50:00,295.0,295.72,294.93,295.71,11592.0,295.0,295.72,294.93,295.71,11592.0
2024-01-22 10:55:00,295.58,295.61,295.01,295.54,29637.0,295.58,295.61,295.01,295.54,29637.0
2024-01-22 11:00:00,295.43,296.46,295.38,296.18,12467.0,295.43,296.46,295.38,296.18,12467.0
2024-01-22 11:05:00,296.15,296.7,296.07,296.66,26277.0,296.15,296.7,296.07,296.66,26277.0
2024-01-22 11:10:00,296.71,297.22,296.67,297.22,11031.0,296.71,297.22,296.67,297.22,11031.0
2024-01-22 11:15:00,297.22,297.46,296.89,297.21,8896.0,297.22,297.46,296.89,297.21,8896.0
2024-01-22 11:20:00,297.23,297.36,297.04,297.28,2837.0,297.23,297.36,297.04,297.28,2837.0
2024-01-22 11:25:00,297.31,297.5,297.08,297.5,3990.0,297.31,297.5,297.08,297.5,3990.0
2024-01-22 11:30:00,297.43,297.5,297.14,297.2,11941.0,297.43,297.5,297.14,297.2,11941.0
2024-01-22 11:35:00,297.29,297.38,296.83,296.87,6849.0,297.29,297.38,296.83,296.87,6849.0
2024-01-22 11:40:00,296.62,297.03,296.56,296.9,8991.0,296.62,297.03,296.56,296.9,8991.0
2024-01-22 11:45:00,296.93,297.04,296.86,297.0,3630.0,296.93,297.04,296.86,297.0,3630.0
2024-01-22 11:50:00,297.05,297.05,296.83,297.0,5016.0,297.05,297.05,296.83,297.0,5016.0
2024-01-22 11:55:00,297.04,297.43,296.92,297.31,8461.0,297.04,297.43,296.92,297.31,8461.0
2024-01-22 12:00:00,297.31,297.4,296.74,296.8,3390.0,297.31,297.4,296.74,296.8,3390.0
2024-01-22 12:05:00,296.88,296.88,295.89,295.9,7918.0,296.88,296.88,295.89,295.9,7918.0
2024-01-22 12:10:00,295.91,296.24,295.91,296.13,1753.0,295.91,296.24,295.91,296.13,1753.0
2024-01-22 12:15:00,296.03,296.17,295.91,296.01,2875.0,296.03,296.17,295.91,296.01,2875.0
2024-01-22 12:20:00,296.03,296.25,295.94,296.12,4416.0,296.03,296.25,295.94,296.12,4416.0
2024-01-22 12:25:00,295.96,295.98,295.52,295.74,2346.0,295.96,295.98,295.52,295.74,2346.0
2024-01-22 12:30:00,295.62,295.73,294.86,294.95,2562.0,295.62,295.73,294.86,294.95,2562.0
2024-01-22 12:35:00,294.87,295.04,294.64,295.03,5673.0,294.87,295.04,294.64,295.03,5673.0
2024-01-22 12:40:00,295.03,295.04,294.77,294.93,4971.0,295.03,295.04,294.77,294.93,4971.0
2024-01-22 12:45:00,294.99,295.19,294.89,295.12,6266.0,294.99,295.19,294.89,295.12,6266.0
2024-01-22 12:50:00,295.2,295.66,295.06,295.58,7221.0,295.2,295.66,295.06,295.58,7221.0
2024-01-22 12:55:00,295.65,295.83,295.56,295.59,4868.0,295.65,295.83,295.56,295.59,4868.0
2024-01-22 13:00:00,295.49,295.58,295.06,295.27,5084.0,295.49,295.58,295.06,295.27,5084.0
2024-01-22 13:05:00,295.24,295.58,295.24,295.36,4620.0,295.24,295.58,295.24,295.36,4620.0
2024-01-22 13:10:00,295.41,295.54,295.14,295.14,12409.0,295.41,295.54,295.14,295.14,12409.0
2024-01-22 13:15:00,295.25,295.52,295.14,295.27,11428.0,295.25,295.52,295.14,295.27,11428.0
2024-01-22 13:20:00,295.23,295.44,295.03,295.18,10194.0,295.23,295.44,295.03,295.18,10194.0
2024-01-22 13:25:00,295.16,295.26,294.95,294.99,7720.0,295.16,295.26,294.95,294.99,7720.0
2024-01-22 13:30:00,295.08,295.55,295.01,295.5,13293.0,295.08,295.55,295.01,295.5,13293.0
2024-01-22 13:35:00,295.56,295.66,295.16,295.17,19064.0,295.56,295.66,295.16,295.17,19064.0
2024-01-22 13:40:00,295.23,295.23,294.79,294.9,2856.0,295.23,295.23,294.79,294.9,2856.0
2024-01-22 13:45:00,294.94,295.36,294.92,295.27,6913.0,294.94,295.36,294.92,295.27,6913.0
2024-01-22 13:50:00,295.27,295.74,295.26,295.74,7563.0,295.27,295.74,295.26,295.74,7563.0
2024-01-22 13:55:00,295.7,295.77,295.52,295.69,4480.0,295.7,295.77,295.52,295.69,4480.0
2024-01-22 14:00:00,295.71,295.76,295.59,295.61,5384.0,295.71,295.76,295.59,295.61,5384.0
2024-01-22 14:05:00,295.54,295.6,295.14,295.37,14634.0,295.54,295.6,295.14,295.37,14634.0
2024-01-22 14:10:00,295.37,295.89,295.28,295.89,14364.0,295.37,295.89,295.28,295.89,14364.0
2024-01-22 14:15:00,295.74,295.87,295.32,295.36,4480.0,295.74,295.87,295.32,295.36,4480.0
2024-01-22 14:20:00,295.43,295.44,295.06,295.23,5800.0,295.43,295.44,295.06,295.23,5800.0
2024-01-22 14:25:00,295.16,295.33,294.96,295.24,7077.0,295.16,295.33,294.96,295.24,7077.0
2024-01-22 14:30:00,295.3,295.67,295.29,295.41,4600.0,295.3,295.67,295.29,295.41,4600.0
2024-01-22 14:35:00,295.41,295.8,295.35,295.8,4379.0,295.41,295.8,295.35,295.8,4379.0
2024-01-22 14:40:00,295.8,296.03,295.8,295.94,3686.0,295.8,296.03,295.8,295.94,3686.0
2024-01-22 14:45:00,295.85,295.97,295.78,295.87,8216.0,295.85,295.97,295.78,295.87,8216.0
2024-01-22 14:50:00,295.87,295.98,295.55,295.62,7683.0,295.87,295.98,295.55,295.62,7683.0
2024-01-22 14:55:00,295.6,295.66,295.47,295.58,3719.0,295.6,295.66,295.47,295.58,3719.0
2024-01-22 15:00:00,295.58,295.59,295.27,295.51,3374.0,295.58,295.59,295.27,295.51,3374.0
2024-01-22 15:05:00,295.47,295.71,295.44,295.71,6408.0,295.47,295.71,295.44,295.71,6408.0
2024-01-22 15:10:00,295.74,296.0,295.48,295.84,12991.0,295.74,296.0,295.48,295.84,12991.0
2024-01-22 15:15:00,295.78,295.91,295.54,295.75,5266.0,295.78,295.91,295.54,295.75,5266.0
2024-01-22 15:20:00,295.65,295.99,295.63,295.63,8109.0,295.65,295.99,295.63,295.63,8109.0
2024-01-22 15:25:00,295.79,296.27,295.74,296.19,8972.0,295.79,296.27,295.74,296.19,8972.0
2024-01-22 15:30:00,296.2,296.21,295.55,295.69,14941.0,296.2,296.21,295.55,295.69,14941.0
2024-01-22 15:35:00,295.69,296.18,295.59,296.06,17363.0,295.69,296.18,295.59,296.06,17363.0
2024-01-22 15:40:00,296.05,296.17,295.92,295.97,11697.0,296.05,296.17,295.92,295.97,11697.0
2024-01-22 15:45:00,295.98,296.17,295.79,296.06,22615.0,295.98,296.17,295.79,296.06,22615.0
2024-01-22 15:50:00,296.11,296.45,295.38,295.79,62044.0,296.11,296.45,295.38,295.79,62044.0
2024-01-22 15:55:00,295.68,296.0,295.53,295.88,142634.0,295.68,296.0,295.53,295.88,142634.0
2024-01-23 09:30:00,295.8,296.59,292.21,292.22,50747.0,295.8,296.59,292.21,292.22,50747.0
2024-01-23 09:35:00,292.25,294.64,291.56,293.13,20785.0,292.25,294.64,291.56,293.13,20785.0
2024-01-23 09:40:00,293.13,293.57,291.39,292.78,22347.0,293.13,293.57,291.39,292.78,22347.0
2024-01-23 09:45:00,292.79,294.51,292.67,294.34,30765.0,292.79,294.51,292.67,294.34,30765.0
2024-01-23 09:50:00,294.56,294.74,293.85,294.22,18611.0,294.56,294.74,293.85,294.22,18611.0
2024-01-23 09:55:00,294.88,294.89,293.99,294.17,5013.0,294.88,294.89,293.99,294.17,5013.0
2024-01-23 10:00:00,294.09,294.51,293.05,293.05,11420.0,294.09,294.51,293.05,293.05,11420.0
2024-01-23 10:05:00,293.08,293.29,292.62,292.88,6222.0,293.08,293.29,292.62,292.88,6222.0
2024-01-23 10:10:00,292.73,293.03,292.32,293.03,9073.0,292.73,293.03,292.32,293.03,9073.0
2024-01-23 10:15:00,293.03,293.03,291.32,291.66,6839.0,293.03,293.03,291.32,291.66,6839.0
2024-01-23 10:20:00,291.56,291.7,291.0,291.38,27585.0,291.56,291.7,291.0,291.38,27585.0
2024-01-23 10:25:00,291.54,292.56,291.53,292.36,28584.0,291.54,292.56,291.53,292.36,28584.0
2024-01-23 10:30:00,292.36,292.83,291.92,292.2,28041.0,292.36,292.83,291.92,292.2,28041.0
2024-01-23 10:35:00,292.2,293.34,292.19,293.0,29823.0,292.2,293.34,292.19,293.0,29823.0
2024-01-23 10:40:00,293.0,293.35,292.81,293.05,22270.0,293.0,293.35,292.81,293.05,22270.0
2024-01-23 10:45:00,292.99,293.1,292.46,292.51,8311.0,292.99,293.1,292.46,292.51,8311.0
2024-01-23 10:50:00,292.47,293.15,292.33,293.15,4544.0,292.47,293.15,292.33,293.15,4544.0
2024-01-23 10:55:00,293.26,293.46,292.64,292.79,7657.0,293.26,293.46,292.64,292.79,7657.0
2024-01-23 11:00:00,292.84,293.63,292.59,293.63,11781.0,292.84,293.63,292.59,293.63,11781.0
2024-01-23 11:05:00,293.62,293.76,293.37,293.47,15951.0,293.62,293.76,293.37,293.47,15951.0
2024-01-23 11:10:00,293.43,293.7,293.04,293.04,7531.0,293.43,293.7,293.04,293.04,7531.0
2024-01-23 11:15:00,293.03,293.29,292.75,292.79,5357.0,293.03,293.29,292.75,292.79,5357.0
2024-01-23 11:20:00,292.91,293.12,292.73,292.86,6410.0,292.91,293.12,292.73,292.86,6410.0
2024-01-23 11:25:00,292.86,293.5,292.86,293.37,10278.0,292.86,293.5,292.86,293.37,10278.0
2024-01-23 11:30:00,293.37,293.96,293.29,293.85,7063.0,293.37,293.96,293.29,293.85,7063.0
2024-01-23 11:35:00,293.83,294.35,293.73,294.35,18815.0,293.83,294.35,293.73,294.35,18815.0
2024-01-23 11:40:00,294.3,294.3,293.81,293.98,11758.0,294.3,294.3,293.81,293.98,11758.0
2024-01-23 11:45:00,294.04,294.35,293.94,294.06,6664.0,294.04,294.35,293.94,294.06,6664.0
2024-01-23 11:50:00,294.1,294.28,294.0,294.15,9330.0,294.1,294.28,294.0,294.15,9330.0
2024-01-23 11:55:00,294.38,294.48,294.13,294.25,12399.0,294.38,294.48,294.13,294.25,12399.0
2024-01-23 12:00:00,294.17,294.26,293.25,293.25,8842.0,294.17,294.26,293.25,293.25,8842.0
2024-01-23 12:05:00,293.25,293.82,293.25,293.61,3797.0,293.25,293.82,293.25,293.61,3797.0
2024-01-23 12:10:00,293.68,293.72,293.5,293.63,2525.0,293.68,293.72,293.5,293.63,2525.0
2024-01-23 12:15:00,293.63,293.65,293.42,293.65,1284.0,293.63,293.65,293.42,293.65,1284.0
2024-01-23 12:20:00,293.56,293.56,293.13,293.24,5212.0,293.56,293.56,293.13,293.24,5212.0
2024-01-23 12:25:00,293.25,293.25,292.98,293.05,6242.0,293.25,293.25,292.98,293.05,6242.0
2024-01-23 12:30:00,293.05,293.23,292.95,292.99,6226.0,293.05,293.23,292.95,292.99,6226.0
2024-01-23 12:35:00,293.09,293.26,293.07,293.2,2592.0,293.09,293.26,293.07,293.2,2592.0
2024-01-23 12:40:00,293.2,293.32,293.03,293.1,1422.0,293.2,293.32,293.03,293.1,1422.0
2024-01-23 12:45:00,293.09,293.61,292.99,293.53,4871.0,293.09,293.61,292.99,293.53,4871.0
2024-01-23 12:50:00,293.62,293.74,293.59,293.74,1013.0,293.62,293.74,293.59,293.74,1013.0
2024-01-23 12:55:00,293.87,294.11,293.65,294.1,5495.0,293.87,294.11,293.65,294.1,5495.0
2024-01-23 13:00:00,294.17,294.4,293.97,294.01,8016.0,294.17,294.4,293.97,294.01,8016.0
2024-01-23 13:05:00,293.88,293.9,293.6,293.69,2125.0,293.88,293.9,293.6,293.69,2125.0
2024-01-23 13:10:00,293.63,293.76,293.58,293.63,1997.0,293.63,293.76,293.58,293.63,1997.0
2024-01-23 13:15:00,293.66,294.14,293.45,294.1,7189.0,293.66,294.14,293.45,294.1,7189.0
2024-01-23 13:20:00,294.11,294.11,293.65,293.65,500.0,294.11,294.11,293.65,293.65,500.0
2024-01-23 13:25:00,293.65,293.84,293.59,293.71,2885.0,293.65,293.84,293.59,293.71,2885.0
2024-01-23 13:30:00,293.75,293.76,293.49,293.7,3065.0,293.75,293.76,293.49,293.7,3065.0
2024-01-23 13:35:00,293.75,293.93,293.6,293.92,2400.0,293.75,293.93,293.6,293.92,2400.0
2024-01-23 13:40:00,293.93,294.1,293.91,294.03,1206.0,293.93,294.1,293.91,294.03,1206.0
2024-01-23 13:45:00,294.03,294.29,293.98,294.11,2200.0,294.03,294.29,293.98,294.11,2200.0
2024-01-23 13:50:00,294.26,294.29,294.1,294.18,3810.0,294.26,294.29,294.1,294.18,3810.0
2024-01-23 13:55:00,294.19,294.19,293.97,294.13,2704.0,294.19,294.19,293.97,294.13,2704.0
2024-01-23 14:00:00,294.25,294.29,293.74,293.75,3120.0,294.25,294.29,293.74,293.75,3120.0
2024-01-23 14:05:00,293.75,293.99,293.75,293.99,1361.0,293.75,293.99,293.75,293.99,1361.0
2024-01-23 14:10:00,294.03,294.14,293.92,294.1,2171.0,294.03,294.14,293.92,294.1,2171.0
2024-01-23 14:15:00,294.17,294.21,293.96,294.21,2699.0,294.17,294.21,293.96,294.21,2699.0
2024-01-23 14:20:00,294.19,294.32,294.16,294.16,5133.0,294.19,294.32,294.16,294.16,5133.0
2024-01-23 14:25:00,294.16,294.18,293.96,294.17,2400.0,294.16,294.18,293.96,294.17,2400.0
2024-01-23 14:30:00,294.24,294.24,293.98,294.13,2845.0,294.24,294.24,293.98,294.13,2845.0
2024-01-23 14:35:00,294.13,294.5,294.12,294.37,1619.0,294.13,294.5,294.12,294.37,1619.0
2024-01-23 14:40:00,294.48,294.71,294.45,294.57,5133.0,294.48,294.71,294.45,294.57,5133.0
2024-01-23 14:45:00,294.57,294.81,294.5,294.72,6306.0,294.57,294.81,294.5,294.72,6306.0
2024-01-23 14:50:00,294.56,294.72,294.55,294.62,1864.0,294.56,294.72,294.55,294.62,1864.0
2024-01-23 14:55:00,294.75,294.83,294.57,294.59,3947.0,294.75,294.83,294.57,294.59,3947.0
2024-01-23 15:00:00,294.71,294.75,294.49,294.56,3977.0,294.71,294.75,294.49,294.56,3977.0
2024-01-23 15:05:00,294.67,294.85,294.65,294.66,4749.0,294.67,294.85,294.65,294.66,4749.0
2024-01-23 15:10:00,294.65,294.95,294.65,294.79,10935.0,294.65,294.95,294.65,294.79,10935.0
2024-01-23 15:15:00,294.81,294.98,294.8,294.85,5126.0,294.81,294.98,294.8,294.85,5126.0
2024-01-23 15:20:00,294.9,295.09,294.87,294.98,8799.0,294.9,295.09,294.87,294.98,8799.0
2024-01-23 15:25:00,294.91,295.37,294.85,295.36,2600.0,294.91,295.37,294.85,295.36,2600.0
2024-01-23 15:30:00,295.41,295.42,295.12,295.2,3971.0,295.41,295.42,295.12,295.2,3971.0
2024-01-23 15:35:00,295.15,295.21,294.95,294.96,5436.0,295.15,295.21,294.95,294.96,5436.0
2024-01-23 15:40:00,294.98,295.25,294.96,295.25,8814.0,294.98,295.25,294.96,295.25,8814.0
2024-01-23 15:45:00,295.25,295.51,295.17,295.33,12426.0,295.25,295.51,295.17,295.33,12426.0
2024-01-23 15:50:00,295.24,296.07,295.21,295.8,20414.0,295.24,296.07,295.21,295.8,20414.0
2024-01-23 15:55:00,295.68,295.91,295.42,295.47,54053.0,295.68,295.91,295.42,295.47,54053.0
2024-01-24 09:30:00,297.64,298.78,296.99,296.99,39791.0,297.64,298.78,296.99,296.99,39791.0
2024-01-24 09:35:00,297.06,298.74,296.54,297.25,11745.0,297.06,298.74,296.54,297.25,11745.0
2024-01-24 09:40:00,297.25,298.0,297.01,297.94,7125.0,297.25,298.0,297.01,297.94,7125.0
2024-01-24 09:45:00,297.94,299.16,297.74,298.48,6669.0,297.94,299.16,297.74,298.48,6669.0
2024-01-24 09:50:00,298.27,298.96,298.27,298.93,6631.0,298.27,298.96,298.27,298.93,6631.0
2024-01-24 09:55:00,298.71,299.05,298.23,298.29,2986.0,298.71,299.05,298.23,298.29,2986.0
2024-01-24 10:00:00,298.12,298.21,297.56,298.12,5378.0,298.12,298.21,297.56,298.12,5378.0
2024-01-24 10:05:00,298.15,299.23,298.08,298.86,2900.0,298.15,299.23,298.08,298.86,2900.0
2024-01-24 10:10:00,299.17,299.35,298.93,299.13,7224.0,299.17,299.35,298.93,299.13,7224.0
2024-01-24 10:15:00,299.13,299.6,299.1,299.16,10562.0,299.13,299.6,299.1,299.16,10562.0
2024-01-24 10:20:00,299.16,299.66,298.79,299.57,23015.0,299.16,299.66,298.79,299.57,23015.0
2024-01-24 10:25:00,299.51,299.82,299.41,299.59,3699.0,299.51,299.82,299.41,299.59,3699.0
2024-01-24 10:30:00,299.8,299.92,299.33,299.57,3800.0,299.8,299.92,299.33,299.57,3800.0
2024-01-24 10:35:00,299.64,300.64,299.64,300.64,16799.0,299.64,300.64,299.64,300.64,16799.0
2024-01-24 10:40:00,300.8,301.14,300.67,301.14,3797.0,300.8,301.14,300.67,301.14,3797.0
2024-01-24 10:45:00,301.14,301.3,300.67,300.87,6073.0,301.14,301.3,300.67,300.87,6073.0
2024-01-24 10:50:00,300.95,301.13,300.76,300.82,5862.0,300.95,301.13,300.76,300.82,5862.0
2024-01-24 10:55:00,300.76,301.56,300.65,301.48,5862.0,300.76,301.56,300.65,301.48,5862.0
2024-01-24 11:00:00,301.61,301.61,301.15,301.39,4104.0,301.61,301.61,301.15,301.39,4104.0
2024-01-24 11:05:00,301.42,301.51,300.56,300.68,7026.0,301.42,301.51,300.56,300.68,7026.0
2024-01-24 11:10:00,300.72,300.72,299.39,299.39,7320.0,300.72,300.72,299.39,299.39,7320.0
2024-01-24 11:15:00,299.33,299.64,299.06,299.48,3448.0,299.33,299.64,299.06,299.48,3448.0
2024-01-24 11:20:00,299.45,299.85,299.45,299.69,5210.0,299.45,299.85,299.45,299.69,5210.0
2024-01-24 11:25:00,299.74,300.0,299.61,299.61,2781.0,299.74,300.0,299.61,299.61,2781.0
2024-01-24 11:30:00,299.49,299.77,299.42,299.57,2979.0,299.49,299.77,299.42,299.57,2979.0
2024-01-24 11:35:00,299.57,299.92,299.38,299.51,6316.0,299.57,299.92,299.38,299.51,6316.0
2024-01-24 11:40:00,299.48,299.51,299.0,299.0,16459.0,299.48,299.51,299.0,299.0,16459.0
2024-01-24 11:45:00,299.27,300.01,299.11,299.8,5526.0,299.27,300.01,299.11,299.8,5526.0
2024-01-24 11:50:00,299.86,300.3,299.83,300.1,2464.0,299.86,300.3,299.83,300.1,2464.0
2024-01-24 11:55:00,300.2,300.38,300.02,300.02,9080.0,300.2,300.38,300.02,300.02,9080.0
2024-01-24 12:00:00,299.95,300.06,299.74,299.98,3742.0,299.95,300.06,299.74,299.98,3742.0
2024-01-24 12:05:00,299.92,300.18,299.81,300.16,12947.0,299.92,300.18,299.81,300.16,12947.0
2024-01-24 12:10:00,300.16,300.32,299.51,299.63,22715.0,300.16,300.32,299.51,299.63,22715.0
2024-01-24 12:15:00,299.69,300.16,299.65,300.1,3427.0,299.69,300.16,299.65,300.1,3427.0
2024-01-24 12:20:00,300.01,300.17,299.95,300.0,3750.0,300.01,300.17,299.95,300.0,3750.0
2024-01-24 12:25:00,300.0,300.26,299.92,300.03,6730.0,300.0,300.26,299.92,300.03,6730.0
2024-01-24 12:30:00,300.02,300.24,300.02,300.23,7142.0,300.02,300.24,300.02,300.23,7142.0
2024-01-24 12:35:00,300.23,300.3,300.11,300.22,8672.0,300.23,300.3,300.11,300.22,8672.0
2024-01-24 12:40:00,300.16,300.16,299.86,299.89,2303.0,300.16,300.16,299.86,299.89,2303.0
2024-01-24 12:45:00,299.9,300.14,299.81,300.06,5109.0,299.9,300.14,299.81,300.06,5109.0
2024-01-24 12:50:00,300.13,300.16,300.0,300.15,5295.0,300.13,300.16,300.0,300.15,5295.0
2024-01-24 12:55:00,300.14,300.19,299.83,299.83,7866.0,300.14,300.19,299.83,299.83,7866.0
2024-01-24 13:00:00,299.72,299.77,299.0,299.01,4190.0,299.72,299.77,299.0,299.01,4190.0
2024-01-24 13:05:00,299.0,299.07,298.55,298.72,3499.0,299.0,299.07,298.55,298.72,3499.0
2024-01-24 13:10:00,298.72,298.83,298.54,298.58,5103.0,298.72,298.83,298.54,298.58,5103.0
2024-01-24 13:15:00,298.54,298.6,297.77,297.77,12355.0,298.54,298.6,297.77,297.77,12355.0
2024-01-24 13:20:00,297.79,298.17,297.79,297.9,5275.0,297.79,298.17,297.79,297.9,5275.0
2024-01-24 13:25:00,298.0,298.34,297.8,297.89,5835.0,298.0,298.34,297.8,297.89,5835.0
2024-01-24 13:30:00,297.95,298.18,297.77,298.18,3248.0,297.95,298.18,297.77,298.18,3248.0
2024-01-24 13:35:00,298.16,298.22,297.75,297.75,1835.0,298.16,298.22,297.75,297.75,1835.0
2024-01-24 13:40:00,297.5,297.65,297.24,297.24,1706.0,297.5,297.65,297.24,297.24,1706.0
2024-01-24 13:45:00,297.05,297.27,296.9,297.23,3547.0,297.05,297.27,296.9,297.23,3547.0
2024-01-24 13:50:00,297.16,297.5,297.04,297.44,2121.0,297.16,297.5,297.04,297.44,2121.0
2024-01-24 13:55:00,297.32,297.68,297.32,297.59,3609.0,297.32,297.68,297.32,297.59,3609.0
2024-01-24 14:00:00,297.59,297.67,297.39,297.5,3300.0,297.59,297.67,297.39,297.5,3300.0
2024-01-24 14:05:00,297.51,297.52,297.11,297.17,2317.0,297.51,297.52,297.11,297.17,2317.0
2024-01-24 14:10:00,297.05,297.05,296.38,296.38,4673.0,297.05,297.05,296.38,296.38,4673.0
2024-01-24 14:15:00,296.45,296.67,296.02,296.12,8542.0,296.45,296.67,296.02,296.12,8542.0
2024-01-24 14:20:00,296.0,296.06,295.09,295.09,5507.0,296.0,296.06,295.09,295.09,5507.0
2024-01-24 14:25:00,295.39,295.74,295.14,295.46,4048.0,295.39,295.74,295.14,295.46,4048.0
2024-01-24 14:30:00,295.38,295.61,295.16,295.16,3284.0,295.38,295.61,295.16,295.16,3284.0
2024-01-24 14:35:00,295.28,295.56,295.24,295.56,4040.0,295.28,295.56,295.24,295.56,4040.0
2024-01-24 14:40:00,295.72,295.96,295.41,295.96,3517.0,295.72,295.96,295.41,295.96,3517.0
2024-01-24 14:45:00,295.96,296.12,295.96,296.05,4257.0,295.96,296.12,295.96,296.05,4257.0
2024-01-24 14:50:00,296.11,296.23,296.05,296.05,2199.0,296.11,296.23,296.05,296.05,2199.0
2024-01-24 14:55:00,295.99,296.0,295.32,295.55,4917.0,295.99,296.0,295.32,295.55,4917.0
2024-01-24 15:00:00,295.48,295.52,295.17,295.38,5100.0,295.48,295.52,295.17,295.38,5100.0
2024-01-24 15:05:00,295.47,295.79,295.47,295.56,5300.0,295.47,295.79,295.47,295.56,5300.0
2024-01-24 15:10:00,295.64,295.64,295.08,295.1,8745.0,295.64,295.64,295.08,295.1,8745.0
2024-01-24 15:15:00,295.06,295.17,294.55,294.55,5908.0,295.06,295.17,294.55,294.55,5908.0
2024-01-24 15:20:00,294.45,294.84,294.43,294.83,6090.0,294.45,294.84,294.43,294.83,6090.0
2024-01-24 15:25:00,294.82,294.82,294.5,294.56,3468.0,294.82,294.82,294.5,294.56,3468.0
2024-01-24 15:30:00,294.51,294.95,294.45,294.8,9589.0,294.51,294.95,294.45,294.8,9589.0
2024-01-24 15:35:00,294.84,295.37,294.77,295.37,8403.0,294.84,295.37,294.77,295.37,8403.0
2024-01-24 15:40:00,295.37,295.51,295.26,295.46,6538.0,295.37,295.51,295.26,295.46,6538.0
2024-01-24 15:45:00,295.5,295.52,294.93,295.02,13136.0,295.5,295.52,294.93,295.02,13136.0
2024-01-24 15:50:00,294.92,294.99,294.39,294.89,30241.0,294.92,294.99,294.39,294.89,30241.0
2024-01-24 15:55:00,294.89,295.45,294.54,294.83,100298.0,294.89,295.45,294.54,294.83,100298.0
2024-01-25 09:30:00,298.65,298.88,296.61,298.4,33764.0,298.65,298.88,296.61,298.4,33764.0
2024-01-25 09:35:00,298.25,298.44,296.45,296.92,5548.0,298.25,298.44,296.45,296.92,5548.0
2024-01-25 09:40:00,296.48,296.79,296.03,296.43,3371.0,296.48,296.79,296.03,296.43,3371.0
2024-01-25 09:45:00,295.68,296.9,295.68,296.56,3934.0,295.68,296.9,295.68,296.56,3934.0
2024-01-25 09:50:00,296.52,296.61,295.36,295.74,2571.0,296.52,296.61,295.36,295.74,2571.0
2024-01-25 09:55:00,295.63,295.95,295.4,295.75,7267.0,295.63,295.95,295.4,295.75,7267.0
2024-01-25 10:00:00,295.82,295.82,293.96,294.54,10189.0,295.82,295.82,293.96,294.54,10189.0
2024-01-25 10:05:00,294.75,295.45,294.75,295.39,3389.0,294.75,295.45,294.75,295.39,3389.0
2024-01-25 10:10:00,295.51,295.89,295.3,295.76,5519.0,295.51,295.89,295.3,295.76,5519.0
2024-01-25 10:15:00,295.87,296.19,295.87,295.91,1989.0,295.87,296.19,295.87,295.91,1989.0
2024-01-25 10:20:00,296.19,296.61,296.1,296.22,2687.0,296.19,296.61,296.1,296.22,2687.0
2024-01-25 10:25:00,296.15,296.92,296.15,296.7,4294.0,296.15,296.92,296.15,296.7,4294.0
2024-01-25 10:30:00,296.77,296.86,296.32,296.43,2204.0,296.77,296.86,296.32,296.43,2204.0
2024-01-25 10:35:00,296.28,296.28,295.62,295.94,6814.0,296.28,296.28,295.62,295.94,6814.0
2024-01-25 10:40:00,296.04,297.0,296.03,296.88,13072.0,296.04,297.0,296.03,296.88,13072.0
2024-01-25 10:45:00,296.74,296.82,296.34,296.34,2876.0,296.74,296.82,296.34,296.34,2876.0
2024-01-25 10:50:00,296.34,296.69,296.31,296.37,1455.0,296.34,296.69,296.31,296.37,1455.0
2024-01-25 10:55:00,296.49,296.98,296.28,296.98,1700.0,296.49,296.98,296.28,296.98,1700.0
2024-01-25 11:00:00,296.87,296.87,296.44,296.8,2942.0,296.87,296.87,296.44,296.8,2942.0
2024-01-25 11:05:00,296.7,296.9,296.62,296.74,2885.0,296.7,296.9,296.62,296.74,2885.0
2024-01-25 11:10:00,296.76,297.09,296.57,297.09,2726.0,296.76,297.09,296.57,297.09,2726.0
2024-01-25 11:15:00,297.11,297.41,296.87,296.94,1100.0,297.11,297.41,296.87,296.94,1100.0
2024-01-25 11:20:00,296.94,297.0,296.51,296.57,1672.0,296.94,297.0,296.51,296.57,1672.0
2024-01-25 11:25:00,296.55,296.62,296.18,296.62,1850.0,296.55,296.62,296.18,296.62,1850.0
2024-01-25 11:30:00,296.57,296.63,296.26,296.26,2938.0,296.57,296.63,296.26,296.26,2938.0
2024-01-25 11:35:00,296.31,296.33,295.95,295.96,4552.0,296.31,296.33,295.95,295.96,4552.0
2024-01-25 11:40:00,295.97,295.97,295.63,295.82,1925.0,295.97,295.97,295.63,295.82,1925.0
2024-01-25 11:45:00,295.92,296.07,295.85,296.07,4321.0,295.92,296.07,295.85,296.07,4321.0
2024-01-25 11:50:00,295.95,296.16,295.71,295.71,6711.0,295.95,296.16,295.71,295.71,6711.0
2024-01-25 11:55:00,295.61,295.83,295.19,295.83,1473.0,295.61,295.83,295.19,295.83,1473.0
2024-01-25 12:00:00,295.71,295.87,295.51,295.55,2210.0,295.71,295.87,295.51,295.55,2210.0
2024-01-25 12:05:00,295.31,295.36,294.76,294.92,4376.0,295.31,295.36,294.76,294.92,4376.0
2024-01-25 12:10:00,295.06,295.07,294.48,294.64,9004.0,295.06,295.07,294.48,294.64,9004.0
2024-01-25 12:15:00,294.65,294.94,294.31,294.47,6608.0,294.65,294.94,294.31,294.47,6608.0
2024-01-25 12:20:00,294.53,294.53,294.15,294.38,4442.0,294.53,294.53,294.15,294.38,4442.0
2024-01-25 12:25:00,294.41,294.68,294.23,294.43,3718.0,294.41,294.68,294.23,294.43,3718.0
2024-01-25 12:30:00,294.47,294.63,293.6,293.65,9249.0,294.47,294.63,293.6,293.65,9249.0
2024-01-25 12:35:00,293.62,293.74,293.38,293.62,10077.0,293.62,293.74,293.38,293.62,10077.0
2024-01-25 12:40:00,293.69,294.3,293.69,294.21,5300.0,293.69,294.3,293.69,294.21,5300.0
2024-01-25 12:45:00,294.15,294.15,293.65,293.67,3859.0,294.15,294.15,293.65,293.67,3859.0
2024-01-25 12:50:00,293.75,293.75,293.28,293.55,6988.0,293.75,293.75,293.28,293.55,6988.0
2024-01-25 12:55:00,293.55,293.73,293.34,293.58,3101.0,293.55,293.73,293.34,293.58,3101.0
2024-01-25 13:00:00,293.67,294.06,293.25,293.45,7636.0,293.67,294.06,293.25,293.45,7636.0
2024-01-25 13:05:00,293.45,293.62,293.24,293.41,7308.0,293.45,293.62,293.24,293.41,7308.0
2024-01-25 13:10:00,293.01,293.63,292.86,293.14,3427.0,293.01,293.63,292.86,293.14,3427.0
2024-01-25 13:15:00,293.14,293.14,292.43,292.54,3131.0,293.14,293.14,292.43,292.54,3131.0
2024-01-25 13:20:00,292.54,292.61,292.15,292.21,5350.0,292.54,292.61,292.15,292.21,5350.0
2024-01-25 13:25:00,292.16,292.93,292.12,292.77,3565.0,292.16,292.93,292.12,292.77,3565.0
2024-01-25 13:30:00,292.78,292.78,292.37,292.63,4186.0,292.78,292.78,292.37,292.63,4186.0
2024-01-25 13:35:00,292.53,292.75,292.3,292.3,6156.0,292.53,292.75,292.3,292.3,6156.0
2024-01-25 13:40:00,292.6,292.86,292.35,292.86,2113.0,292.6,292.86,292.35,292.86,2113.0
2024-01-25 13:45:00,292.66,292.73,292.41,292.61,1621.0,292.66,292.73,292.41,292.61,1621.0
2024-01-25 13:50:00,292.52,292.62,292.12,292.16,3793.0,292.52,292.62,292.12,292.16,3793.0
2024-01-25 13:55:00,292.0,292.0,291.0,291.14,8180.0,292.0,292.0,291.0,291.14,8180.0
2024-01-25 14:00:00,291.12,291.12,290.45,290.69,14776.0,291.12,291.12,290.45,290.69,14776.0
2024-01-25 14:05:00,290.68,291.11,290.4,290.59,6718.0,290.68,291.11,290.4,290.59,6718.0
2024-01-25 14:10:00,290.44,291.0,290.42,290.5,10530.0,290.44,291.0,290.42,290.5,10530.0
2024-01-25 14:15:00,290.52,290.61,290.07,290.4,18318.0,290.52,290.61,290.07,290.4,18318.0
2024-01-25 14:20:00,290.4,290.81,290.27,290.8,6003.0,290.4,290.81,290.27,290.8,6003.0
2024-01-25 14:25:00,290.35,290.79,290.24,290.39,6490.0,290.35,290.79,290.24,290.39,6490.0
2024-01-25 14:30:00,290.51,290.82,290.17,290.79,5496.0,290.51,290.82,290.17,290.79,5496.0
2024-01-25 14:35:00,290.87,291.11,290.54,290.81,10348.0,290.87,291.11,290.54,290.81,10348.0
2024-01-25 14:40:00,290.81,291.4,290.8,291.14,11057.0,290.81,291.4,290.8,291.14,11057.0
2024-01-25 14:45:00,291.26,291.36,290.94,291.18,6480.0,291.26,291.36,290.94,291.18,6480.0
2024-01-25 14:50:00,291.07,291.65,291.07,291.57,12340.0,291.07,291.65,291.07,291.57,12340.0
2024-01-25 14:55:00,291.53,291.97,291.53,291.86,4791.0,291.53,291.97,291.53,291.86,4791.0
2024-01-25 15:00:00,291.85,292.15,291.72,292.06,5165.0,291.85,292.15,291.72,292.06,5165.0
2024-01-25 15:05:00,292.06,292.41,291.93,292.3,6804.0,292.06,292.41,291.93,292.3,6804.0
2024-01-25 15:10:00,292.3,292.35,291.77,291.8,7488.0,292.3,292.35,291.77,291.8,7488.0
2024-01-25 15:15:00,291.88,292.15,291.76,292.15,10717.0,291.88,292.15,291.76,292.15,10717.0
2024-01-25 15:20:00,292.13,292.15,291.51,291.51,10434.0,292.13,292.15,291.51,291.51,10434.0
2024-01-25 15:25:00,291.45,291.85,291.45,291.59,12729.0,291.45,291.85,291.45,291.59,12729.0
2024-01-25 15:30:00,291.6,291.85,291.5,291.64,16481.0,291.6,291.85,291.5,291.64,16481.0
2024-01-25 15:35:00,291.64,291.69,290.9,291.04,15456.0,291.64,291.69,290.9,291.04,15456.0
2024-01-25 15:40:00,291.1,291.25,290.65,290.74,27503.0,291.1,291.25,290.65,290.74,27503.0
2024-01-25 15:45:00,290.81,291.41,290.66,291.31,19082.0,290.81,291.41,290.66,291.31,19082.0
2024-01-25 15:50:00,291.42,291.51,290.72,291.12,39050.0,291.42,291.51,290.72,291.12,39050.0
2024-01-25 15:55:00,291.12,291.42,290.85,291.19,84783.0,291.12,291.42,290.85,291.19,84783.0
2024-01-26 09:30:00,289.0,289.43,287.2,289.43,32186.0,289.0,289.43,287.2,289.43,32186.0
2024-01-26 09:35:00,289.46,289.87,288.96,289.73,11412.0,289.46,289.87,288.96,289.73,11412.0
2024-01-26 09:40:00,289.45,290.69,289.14,290.4,25775.0,289.45,290.69,289.14,290.4,25775.0
2024-01-26 09:45:00,290.4,290.91,290.3,290.79,6700.0,290.4,290.91,290.3,290.79,6700.0
2024-01-26 09:50:00,290.93,290.99,290.12,290.94,7260.0,290.93,290.99,290.12,290.94,7260.0
2024-01-26 09:55:00,290.88,291.32,290.58,291.01,11412.0,290.88,291.32,290.58,291.01,11412.0
2024-01-26 10:00:00,290.74,291.5,290.56,290.68,16837.0,290.74,291.5,290.56,290.68,16837.0
2024-01-26 10:05:00,290.76,291.59,290.57,291.58,12555.0,290.76,291.59,290.57,291.58,12555.0
2024-01-26 10:10:00,291.5,291.96,291.09,291.46,4950.0,291.5,291.96,291.09,291.46,4950.0
2024-01-26 10:15:00,291.59,291.6,291.19,291.34,8354.0,291.59,291.6,291.19,291.34,8354.0
2024-01-26 10:20:00,291.48,291.95,291.3,291.95,26347.0,291.48,291.95,291.3,291.95,26347.0
2024-01-26 10:25:00,291.9,292.52,291.81,292.18,6605.0,291.9,292.52,291.81,292.18,6605.0
2024-01-26 10:30:00,292.23,292.26,291.76,291.83,7677.0,292.23,292.26,291.76,291.83,7677.0
2024-01-26 10:35:00,291.86,292.21,291.51,291.54,11055.0,291.86,292.21,291.51,291.54,11055.0
2024-01-26 10:40:00,291.27,291.52,290.97,291.27,23435.0,291.27,291.52,290.97,291.27,23435.0
2024-01-26 10:45:00,291.31,292.01,291.31,291.69,7939.0,291.31,292.01,291.31,291.69,7939.0
2024-01-26 10:50:00,291.81,292.38,291.8,292.23,16272.0,291.81,292.38,291.8,292.23,16272.0
2024-01-26 10:55:00,292.34,292.48,292.18,292.48,5600.0,292.34,292.48,292.18,292.48,5600.0
2024-01-26 11:00:00,292.45,292.49,292.08,292.1,11376.0,292.45,292.49,292.08,292.1,11376.0
2024-01-26 11:05:00,292.03,292.66,291.91,292.66,7920.0,292.03,292.66,291.91,292.66,7920.0
2024-01-26 11:10:00,292.72,292.88,292.4,292.59,9893.0,292.72,292.88,292.4,292.59,9893.0
2024-01-26 11:15:00,292.49,293.2,292.49,293.14,7544.0,292.49,293.2,292.49,293.14,7544.0
2024-01-26 11:20:00,293.1,293.19,292.94,293.07,5736.0,293.1,293.19,292.94,293.07,5736.0
2024-01-26 11:25:00,293.17,293.35,292.93,293.05,6029.0,293.17,293.35,292.93,293.05,6029.0
2024-01-26 11:30:00,293.09,293.14,292.73,292.73,4363.0,293.09,293.14,292.73,292.73,4363.0
2024-01-26 11:35:00,292.75,293.13,292.66,292.8,17391.0,292.75,293.13,292.66,292.8,17391.0
2024-01-26 11:40:00,292.74,292.9,291.94,292.13,7381.0,292.74,292.9,291.94,292.13,7381.0
2024-01-26 11:45:00,292.16,292.2,291.97,292.16,6900.0,292.16,292.2,291.97,292.16,6900.0
2024-01-26 11:50:00,292.16,292.3,291.92,291.93,7199.0,292.16,292.3,291.92,291.93,7199.0
2024-01-26 11:55:00,291.87,292.05,291.85,291.96,2200.0,291.87,292.05,291.85,291.96,2200.0
2024-01-26 12:00:00,291.95,292.14,291.87,292.07,13125.0,291.95,292.14,291.87,292.07,13125.0
2024-01-26 12:05:00,292.07,292.18,291.98,292.01,3446.0,292.07,292.18,291.98,292.01,3446.0
2024-01-26 12:10:00,292.03,292.31,291.85,292.3,4597.0,292.03,292.31,291.85,292.3,4597.0
2024-01-26 12:15:00,292.32,292.8,292.32,292.54,4295.0,292.32,292.8,292.32,292.54,4295.0
2024-01-26 12:20:00,292.56,292.7,292.2,292.25,2290.0,292.56,292.7,292.2,292.25,2290.0
2024-01-26 12:25:00,292.15,292.24,291.97,292.14,1470.0,292.15,292.24,291.97,292.14,1470.0
2024-01-26 12:30:00,292.09,292.09,291.67,291.84,2640.0,292.09,292.09,291.67,291.84,2640.0
2024-01-26 12:35:00,291.74,291.74,291.01,291.12,4548.0,291.74,291.74,291.01,291.12,4548.0
2024-01-26 12:40:00,291.38,291.42,290.63,290.79,7774.0,291.38,291.42,290.63,290.79,7774.0
2024-01-26 12:45:00,290.84,290.87,290.21,290.21,2400.0,290.84,290.87,290.21,290.21,2400.0
2024-01-26 12:50:00,290.18,290.53,290.13,290.53,6978.0,290.18,290.53,290.13,290.53,6978.0
2024-01-26 12:55:00,290.43,290.44,290.16,290.44,2130.0,290.43,290.44,290.16,290.44,2130.0
2024-01-26 13:00:00,290.3,290.51,290.24,290.45,1713.0,290.3,290.51,290.24,290.45,1713.0
2024-01-26 13:05:00,290.41,290.51,290.27,290.42,1232.0,290.41,290.51,290.27,290.42,1232.0
2024-01-26 13:10:00,290.51,290.71,290.43,290.58,2200.0,290.51,290.71,290.43,290.58,2200.0
2024-01-26 13:15:00,290.54,290.57,290.42,290.47,1400.0,290.54,290.57,290.42,290.47,1400.0
2024-01-26 13:20:00,290.67,290.95,290.6,290.86,2353.0,290.67,290.95,290.6,290.86,2353.0
2024-01-26 13:25:00,290.88,290.98,290.72,290.79,1454.0,290.88,290.98,290.72,290.79,1454.0
2024-01-26 13:30:00,290.68,290.77,290.59,290.77,2996.0,290.68,290.77,290.59,290.77,2996.0
2024-01-26 13:35:00,290.81,290.81,290.53,290.56,1600.0,290.81,290.81,290.53,290.56,1600.0
2024-01-26 13:40:00,290.53,290.53,290.17,290.35,2214.0,290.53,290.53,290.17,290.35,2214.0
2024-01-26 13:45:00,290.32,290.45,290.19,290.32,1837.0,290.32,290.45,290.19,290.32,1837.0
2024-01-26 13:50:00,290.45,290.47,290.27,290.27,1742.0,290.45,290.47,290.27,290.27,1742.0
2024-01-26 13:55:00,290.3,290.48,290.19,290.32,1719.0,290.3,290.48,290.19,290.32,1719.0
2024-01-26 14:00:00,290.48,291.08,290.41,291.0,2302.0,290.48,291.08,290.41,291.0,2302.0
2024-01-26 14:05:00,291.09,291.1,290.92,290.95,1845.0,291.09,291.1,290.92,290.95,1845.0
2024-01-26 14:10:00,290.97,290.97,290.7,290.81,1159.0,290.97,290.97,290.7,290.81,1159.0
2024-01-26 14:15:00,290.81,290.9,290.68,290.71,2812.0,290.81,290.9,290.68,290.71,2812.0
2024-01-26 14:20:00,290.71,290.71,290.43,290.56,4778.0,290.71,290.71,290.43,290.56,4778.0
2024-01-26 14:25:00,290.57,290.73,290.5,290.72,1901.0,290.57,290.73,290.5,290.72,1901.0
2024-01-26 14:30:00,290.63,290.68,290.27,290.41,3736.0,290.63,290.68,290.27,290.41,3736.0
2024-01-26 14:35:00,290.38,290.91,290.28,290.87,2300.0,290.38,290.91,290.28,290.87,2300.0
2024-01-26 14:40:00,290.96,291.32,290.96,291.26,2000.0,290.96,291.32,290.96,291.26,2000.0
2024-01-26 14:45:00,291.3,291.49,291.09,291.43,6681.0,291.3,291.49,291.09,291.43,6681.0
2024-01-26 14:50:00,291.43,291.43,291.02,291.03,8332.0,291.43,291.43,291.02,291.03,8332.0
2024-01-26 14:55:00,290.95,291.38,290.65,291.38,3251.0,290.95,291.38,290.65,291.38,3251.0
2024-01-26 15:00:00,291.45,291.45,291.31,291.31,1823.0,291.45,291.45,291.31,291.31,1823.0
2024-01-26 15:05:00,291.24,291.32,291.06,291.26,2613.0,291.24,291.32,291.06,291.26,2613.0
2024-01-26 15:10:00,291.35,291.62,291.33,291.62,2664.0,291.35,291.62,291.33,291.62,2664.0
2024-01-26 15:15:00,291.6,291.6,291.38,291.38,2063.0,291.6,291.6,291.38,291.38,2063.0
2024-01-26 15:20:00,291.32,291.38,291.13,291.14,5291.0,291.32,291.38,291.13,291.14,5291.0
2024-01-26 15:25:00,291.15,291.21,290.82,290.84,2955.0,291.15,291.21,290.82,290.84,2955.0
2024-01-26 15:30:00,290.95,290.95,290.73,290.74,3318.0,290.95,290.95,290.73,290.74,3318.0
2024-01-26 15:35:00,290.7,290.77,290.59,290.59,4643.0,290.7,290.77,290.59,290.59,4643.0
2024-01-26 15:40:00,290.56,290.65,290.35,290.54,5186.0,290.56,290.65,290.35,290.54,5186.0
2024-01-26 15:45:00,290.55,290.92,290.46,290.81,7656.0,290.55,290.92,290.46,290.81,7656.0
2024-01-26 15:50:00,290.86,291.06,290.54,290.65,26137.0,290.86,291.06,290.54,290.65,26137.0
2024-01-26 15:55:00,290.76,291.1,290.67,290.69,43364.0,290.76,291.1,290.67,290.69,43364.0
2024-01-29 09:30:00,291.0,293.75,291.0,293.46,22050.0,291.0,293.75,291.0,293.46,22050.0
2024-01-29 09:35:00,293.7,294.82,293.28,293.56,10543.0,293.7,294.82,293.28,293.56,10543.0
2024-01-29 09:40:00,293.54,293.88,293.0,293.12,9824.0,293.54,293.88,293.0,293.12,9824.0
2024-01-29 09:45:00,292.95,293.27,292.3,292.61,20402.0,292.95,293.27,292.3,292.61,20402.0
2024-01-29 09:50:00,292.63,293.0,292.62,293.0,4453.0,292.63,293.0,292.62,293.0,4453.0
2024-01-29 09:55:00,292.9,292.98,292.36,292.6,6109.0,292.9,292.98,292.36,292.6,6109.0
2024-01-29 10:00:00,292.65,292.65,291.51,291.52,9380.0,292.65,292.65,291.51,291.52,9380.0
2024-01-29 10:05:00,291.72,292.04,291.53,291.61,10288.0,291.72,292.04,291.53,291.61,10288.0
2024-01-29 10:10:00,291.79,292.04,291.69,291.77,3306.0,291.79,292.04,291.69,291.77,3306.0
2024-01-29 10:15:00,291.88,292.13,291.88,291.97,4452.0,291.88,292.13,291.88,291.97,4452.0
2024-01-29 10:20:00,291.86,292.34,291.76,292.34,9745.0,291.86,292.34,291.76,292.34,9745.0
2024-01-29 10:25:00,292.27,292.76,292.13,292.75,5079.0,292.27,292.76,292.13,292.75,5079.0
2024-01-29 10:30:00,292.83,293.1,292.61,292.83,5548.0,292.83,293.1,292.61,292.83,5548.0
2024-01-29 10:35:00,292.9,292.9,292.46,292.84,1617.0,292.9,292.9,292.46,292.84,1617.0
2024-01-29 10:40:00,292.84,292.96,292.67,292.78,2010.0,292.84,292.96,292.67,292.78,2010.0
2024-01-29 10:45:00,292.68,292.96,292.34,292.34,2192.0,292.68,292.96,292.34,292.34,2192.0
2024-01-29 10:50:00,292.42,292.73,292.27,292.69,1908.0,292.42,292.73,292.27,292.69,1908.0
2024-01-29 10:55:00,292.7,292.85,292.47,292.47,6454.0,292.7,292.85,292.47,292.47,6454.0
2024-01-29 11:00:00,292.41,292.41,292.04,292.04,1000.0,292.41,292.41,292.04,292.04,1000.0
2024-01-29 11:05:00,292.07,292.07,291.82,292.04,907.0,292.07,292.07,291.82,292.04,907.0
2024-01-29 11:10:00,292.04,292.12,291.96,291.99,2507.0,292.04,292.12,291.96,291.99,2507.0
2024-01-29 11:15:00,292.02,292.22,291.98,292.22,2259.0,292.02,292.22,291.98,292.22,2259.0
2024-01-29 11:20:00,292.31,292.32,291.87,291.87,1171.0,292.31,292.32,291.87,291.87,1171.0
2024-01-29 11:25:00,291.88,292.28,291.83,292.17,1317.0,291.88,292.28,291.83,292.17,1317.0
2024-01-29 11:30:00,292.18,292.47,292.18,292.47,1341.0,292.18,292.47,292.18,292.47,1341.0
2024-01-29 11:35:00,292.37,292.46,292.2,292.35,1597.0,292.37,292.46,292.2,292.35,1597.0
2024-01-29 11:40:00,292.34,292.47,292.16,292.35,2343.0,292.34,292.47,292.16,292.35,2343.0
2024-01-29 11:45:00,292.47,292.54,292.42,292.49,2193.0,292.47,292.54,292.42,292.49,2193.0
2024-01-29 11:50:00,292.35,292.53,292.31,292.43,700.0,292.35,292.53,292.31,292.43,700.0
2024-01-29 11:55:00,292.42,292.71,292.39,292.71,2395.0,292.42,292.71,292.39,292.71,2395.0
2024-01-29 12:00:00,292.6,292.65,292.46,292.63,2436.0,292.6,292.65,292.46,292.63,2436.0
2024-01-29 12:05:00,292.65,292.86,292.62,292.76,1947.0,292.65,292.86,292.62,292.76,1947.0
2024-01-29 12:10:00,292.69,292.83,292.62,292.83,2763.0,292.69,292.83,292.62,292.83,2763.0
2024-01-29 12:15:00,292.84,293.1,292.8,293.0,1653.0,292.84,293.1,292.8,293.0,1653.0
2024-01-29 12:20:00,292.88,293.03,292.59,293.03,8335.0,292.88,293.03,292.59,293.03,8335.0
2024-01-29 12:25:00,292.96,293.0,292.77,292.77,1700.0,292.96,293.0,292.77,292.77,1700.0
2024-01-29 12:30:00,292.88,292.9,292.45,292.55,1430.0,292.88,292.9,292.45,292.55,1430.0
2024-01-29 12:35:00,292.54,292.54,292.37,292.43,816.0,292.54,292.54,292.37,292.43,816.0
2024-01-29 12:40:00,292.44,292.59,292.17,292.24,2033.0,292.44,292.59,292.17,292.24,2033.0
2024-01-29 12:45:00,292.13,292.27,292.13,292.21,1006.0,292.13,292.27,292.13,292.21,1006.0
2024-01-29 12:50:00,292.33,292.48,292.29,292.29,1921.0,292.33,292.48,292.29,292.29,1921.0
2024-01-29 12:55:00,292.45,292.54,292.3,292.31,2000.0,292.45,292.54,292.3,292.31,2000.0
2024-01-29 13:00:00,292.2,292.26,292.09,292.23,4466.0,292.2,292.26,292.09,292.23,4466.0
2024-01-29 13:05:00,292.33,292.35,292.18,292.18,1400.0,292.33,292.35,292.18,292.18,1400.0
2024-01-29 13:10:00,292.21,292.21,291.85,291.98,1400.0,292.21,292.21,291.85,291.98,1400.0
2024-01-29 13:15:00,291.97,291.97,291.72,291.72,1907.0,291.97,291.97,291.72,291.72,1907.0
2024-01-29 13:20:00,291.76,291.94,291.7,291.92,1800.0,291.76,291.94,291.7,291.92,1800.0
2024-01-29 13:25:00,291.92,292.13,291.92,292.01,2108.0,291.92,292.13,291.92,292.01,2108.0
2024-01-29 13:30:00,292.0,292.18,291.92,291.93,3744.0,292.0,292.18,291.92,291.93,3744.0
2024-01-29 13:35:00,291.93,292.15,291.93,292.09,1320.0,291.93,292.15,291.93,292.09,1320.0
2024-01-29 13:40:00,291.99,292.22,291.99,292.15,1350.0,291.99,292.22,291.99,292.15,1350.0
2024-01-29 13:45:00,292.15,292.15,291.91,291.92,5169.0,292.15,292.15,291.91,291.92,5169.0
2024-01-29 13:50:00,291.88,291.89,291.74,291.82,1253.0,291.88,291.89,291.74,291.82,1253.0
2024-01-29 13:55:00,291.84,291.84,291.63,291.63,899.0,291.84,291.84,291.63,291.63,899.0
2024-01-29 14:00:00,291.71,291.88,291.67,291.79,1524.0,291.71,291.88,291.67,291.79,1524.0
2024-01-29 14:05:00,291.89,291.99,291.85,291.95,2752.0,291.89,291.99,291.85,291.95,2752.0
2024-01-29 14:10:00,291.89,292.17,291.89,292.1,2708.0,291.89,292.17,291.89,292.1,2708.0
2024-01-29 14:15:00,292.31,292.48,292.3,292.48,1556.0,292.31,292.48,292.3,292.48,1556.0
2024-01-29 14:20:00,292.47,292.6,292.38,292.59,1100.0,292.47,292.6,292.38,292.59,1100.0
2024-01-29 14:25:00,292.4,292.59,292.39,292.4,907.0,292.4,292.59,292.39,292.4,907.0
2024-01-29 14:30:00,292.51,292.51,292.3,292.35,1592.0,292.51,292.51,292.3,292.35,1592.0
2024-01-29 14:35:00,292.41,292.6,292.4,292.6,1122.0,292.41,292.6,292.4,292.6,1122.0
2024-01-29 14:40:00,292.68,292.7,292.56,292.56,991.0,292.68,292.7,292.56,292.56,991.0
2024-01-29 14:45:00,292.62,292.7,292.54,292.54,1200.0,292.62,292.7,292.54,292.54,1200.0
2024-01-29 14:50:00,292.59,292.64,292.27,292.27,4238.0,292.59,292.64,292.27,292.27,4238.0
2024-01-29 14:55:00,292.4,292.4,292.1,292.11,1171.0,292.4,292.4,292.1,292.11,1171.0
2024-01-29 15:00:00,292.13,292.78,292.13,292.74,3652.0,292.13,292.78,292.13,292.74,3652.0
2024-01-29 15:05:00,292.75,293.36,292.66,293.05,2352.0,292.75,293.36,292.66,293.05,2352.0
2024-01-29 15:10:00,293.07,293.14,292.87,292.87,5892.0,293.07,293.14,292.87,292.87,5892.0
2024-01-29 15:15:00,292.93,293.57,292.93,293.57,4369.0,292.93,293.57,292.93,293.57,4369.0
2024-01-29 15:20:00,293.76,293.77,293.6,293.66,4301.0,293.76,293.77,293.6,293.66,4301.0
2024-01-29 15:25:00,293.74,293.94,293.61,293.9,5321.0,293.74,293.94,293.61,293.9,5321.0
2024-01-29 15:30:00,294.08,294.09,293.81,293.81,3547.0,294.08,294.09,293.81,293.81,3547.0
2024-01-29 15:35:00,293.65,293.73,293.45,293.58,9507.0,293.65,293.73,293.45,293.58,9507.0
2024-01-29 15:40:00,293.52,293.89,293.46,293.76,5836.0,293.52,293.89,293.46,293.76,5836.0
2024-01-29 15:45:00,293.78,293.85,293.62,293.85,4307.0,293.78,293.85,293.62,293.85,4307.0
2024-01-29 15:50:00,293.68,294.05,293.58,293.99,18812.0,293.68,294.05,293.58,293.99,18812.0
2024-01-29 15:55:00,293.91,294.42,293.91,294.41,17670.0,293.91,294.42,293.91,294.41,17670.0
2024-01-30 09:30:00,293.98,294.94,293.5,293.52,27225.0,293.98,294.94,293.5,293.52,27225.0
2024-01-30 09:35:00,293.46,294.03,293.46,294.03,1493.0,293.46,294.03,293.46,294.03,1493.0
2024-01-30 09:40:00,294.51,295.13,294.33,295.07,5325.0,294.51,295.13,294.33,295.07,5325.0
2024-01-30 09:45:00,295.04,295.04,293.6,293.6,3715.0,295.04,295.04,293.6,293.6,3715.0
2024-01-30 09:50:00,293.58,294.71,293.58,294.52,4056.0,293.58,294.71,293.58,294.52,4056.0
2024-01-30 09:55:00,294.55,294.71,294.32,294.39,4366.0,294.55,294.71,294.32,294.39,4366.0
2024-01-30 10:00:00,294.38,294.6,293.34,293.96,8940.0,294.38,294.6,293.34,293.96,8940.0
2024-01-30 10:05:00,293.78,294.12,293.38,293.69,4304.0,293.78,294.12,293.38,293.69,4304.0
2024-01-30 10:10:00,293.72,294.23,293.65,293.94,5443.0,293.72,294.23,293.65,293.94,5443.0
2024-01-30 10:15:00,293.87,293.87,293.34,293.57,4950.0,293.87,293.87,293.34,293.57,4950.0
2024-01-30 10:20:00,293.84,294.02,293.68,293.71,4738.0,293.84,294.02,293.68,293.71,4738.0
2024-01-30 10:25:00,293.84,294.36,293.38,294.23,5142.0,293.84,294.36,293.38,294.23,5142.0
2024-01-30 10:30:00,294.37,294.69,294.36,294.48,4360.0,294.37,294.69,294.36,294.48,4360.0
2024-01-30 10:35:00,294.47,295.23,294.4,294.88,4562.0,294.47,295.23,294.4,294.88,4562.0
2024-01-30 10:40:00,294.85,294.85,294.08,294.28,3143.0,294.85,294.85,294.08,294.28,3143.0
2024-01-30 10:45:00,294.28,294.58,293.99,294.47,3837.0,294.28,294.58,293.99,294.47,3837.0
2024-01-30 10:50:00,294.1,294.23,293.9,293.91,2323.0,294.1,294.23,293.9,293.91,2323.0
2024-01-30 10:55:00,293.7,294.71,293.7,294.71,9930.0,293.7,294.71,293.7,294.71,9930.0
2024-01-30 11:00:00,294.8,294.91,294.64,294.78,1928.0,294.8,294.91,294.64,294.78,1928.0
2024-01-30 11:05:00,294.75,294.85,294.6,294.68,1958.0,294.75,294.85,294.6,294.68,1958.0
2024-01-30 11:10:00,294.74,294.8,294.11,294.26,2100.0,294.74,294.8,294.11,294.26,2100.0
2024-01-30 11:15:00,294.26,294.4,293.92,294.15,3007.0,294.26,294.4,293.92,294.15,3007.0
2024-01-30 11:20:00,294.29,294.34,294.17,294.27,1300.0,294.29,294.34,294.17,294.27,1300.0
2024-01-30 11:25:00,294.13,294.4,294.06,294.06,3379.0,294.13,294.4,294.06,294.06,3379.0
2024-01-30 11:30:00,294.09,294.17,293.85,293.99,1600.0,294.09,294.17,293.85,293.99,1600.0
2024-01-30 11:35:00,293.88,293.99,293.72,293.79,3396.0,293.88,293.99,293.72,293.79,3396.0
2024-01-30 11:40:00,293.39,293.75,293.39,293.75,1739.0,293.39,293.75,293.39,293.75,1739.0
2024-01-30 11:45:00,293.57,293.72,293.35,293.41,3303.0,293.57,293.72,293.35,293.41,3303.0
2024-01-30 11:50:00,293.46,293.6,293.23,293.24,6574.0,293.46,293.6,293.23,293.24,6574.0
2024-01-30 11:55:00,293.25,293.41,292.98,293.32,3409.0,293.25,293.41,292.98,293.32,3409.0
2024-01-30 12:00:00,293.33,293.61,293.18,293.36,27258.0,293.33,293.61,293.18,293.36,27258.0
2024-01-30 12:05:00,293.38,293.48,293.3,293.48,1924.0,293.38,293.48,293.3,293.48,1924.0
2024-01-30 12:10:00,293.36,293.59,293.33,293.33,946.0,293.36,293.59,293.33,293.33,946.0
2024-01-30 12:15:00,293.41,293.41,292.91,293.04,3100.0,293.41,293.41,292.91,293.04,3100.0
2024-01-30 12:20:00,292.9,293.23,292.89,293.01,3191.0,292.9,293.23,292.89,293.01,3191.0
2024-01-30 12:25:00,293.0,293.16,292.74,293.16,1753.0,293.0,293.16,292.74,293.16,1753.0
2024-01-30 12:30:00,292.88,292.94,292.47,292.48,1725.0,292.88,292.94,292.47,292.48,1725.0
2024-01-30 12:35:00,292.57,292.91,292.37,292.76,3039.0,292.57,292.91,292.37,292.76,3039.0
2024-01-30 12:40:00,292.89,292.98,292.67,292.83,1065.0,292.89,292.98,292.67,292.83,1065.0
2024-01-30 12:45:00,292.85,292.9,292.76,292.86,1482.0,292.85,292.9,292.76,292.86,1482.0
2024-01-30 12:50:00,292.79,293.18,292.78,293.18,1340.0,292.79,293.18,292.78,293.18,1340.0
2024-01-30 12:55:00,292.93,293.04,292.86,292.87,2200.0,292.93,293.04,292.86,292.87,2200.0
2024-01-30 13:00:00,292.67,292.92,292.57,292.75,25839.0,292.67,292.92,292.57,292.75,25839.0
2024-01-30 13:05:00,292.71,292.98,292.55,292.94,2200.0,292.71,292.98,292.55,292.94,2200.0
2024-01-30 13:10:00,292.96,293.12,292.77,292.91,2901.0,292.96,293.12,292.77,292.91,2901.0
2024-01-30 13:15:00,292.95,293.04,292.66,292.93,4300.0,292.95,293.04,292.66,292.93,4300.0
2024-01-30 13:20:00,292.93,293.1,292.8,293.1,4007.0,292.93,293.1,292.8,293.1,4007.0
2024-01-30 13:25:00,293.17,293.34,293.1,293.27,1500.0,293.17,293.34,293.1,293.27,1500.0
2024-01-30 13:30:00,293.31,293.59,293.29,293.59,3558.0,293.31,293.59,293.29,293.59,3558.0
2024-01-30 13:35:00,293.59,293.83,293.58,293.69,4600.0,293.59,293.83,293.58,293.69,4600.0
2024-01-30 13:40:00,293.71,293.71,293.28,293.29,4080.0,293.71,293.71,293.28,293.29,4080.0
2024-01-30 13:45:00,293.29,293.31,293.02,293.03,2623.0,293.29,293.31,293.02,293.03,2623.0
2024-01-30 13:50:00,292.98,293.0,292.83,292.87,2338.0,292.98,293.0,292.83,292.87,2338.0
2024-01-30 13:55:00,292.95,292.98,292.62,292.65,4478.0,292.95,292.98,292.62,292.65,4478.0
2024-01-30 14:00:00,292.94,293.04,292.85,292.87,2215.0,292.94,293.04,292.85,292.87,2215.0
2024-01-30 14:05:00,292.77,292.97,292.74,292.81,1700.0,292.77,292.97,292.74,292.81,1700.0
2024-01-30 14:10:00,292.63,292.91,292.47,292.91,1115.0,292.63,292.91,292.47,292.91,1115.0
2024-01-30 14:15:00,292.97,293.09,292.65,292.66,2953.0,292.97,293.09,292.65,292.66,2953.0
2024-01-30 14:20:00,292.68,293.04,292.67,293.04,3515.0,292.68,293.04,292.67,293.04,3515.0
2024-01-30 14:25:00,292.92,293.23,292.91,293.12,8697.0,292.92,293.23,292.91,293.12,8697.0
2024-01-30 14:30:00,293.09,293.47,293.09,293.3,4834.0,293.09,293.47,293.09,293.3,4834.0
2024-01-30 14:35:00,293.27,293.73,293.27,293.57,9445.0,293.27,293.73,293.27,293.57,9445.0
2024-01-30 14:40:00,293.48,293.61,293.33,293.34,2300.0,293.48,293.61,293.33,293.34,2300.0
2024-01-30 14:45:00,293.29,293.57,293.28,293.52,2886.0,293.29,293.57,293.28,293.52,2886.0
2024-01-30 14:50:00,293.4,293.64,293.4,293.46,2012.0,293.4,293.64,293.4,293.46,2012.0
2024-01-30 14:55:00,293.56,293.68,293.4,293.63,3891.0,293.56,293.68,293.4,293.63,3891.0
2024-01-30 15:00:00,293.52,293.79,293.44,293.78,5100.0,293.52,293.79,293.44,293.78,5100.0
2024-01-30 15:05:00,293.61,293.75,293.46,293.56,2282.0,293.61,293.75,293.46,293.56,2282.0
2024-01-30 15:10:00,293.61,294.01,293.57,293.81,3252.0,293.61,294.01,293.57,293.81,3252.0
2024-01-30 15:15:00,293.87,293.97,293.8,293.96,1236.0,293.87,293.97,293.8,293.96,1236.0
2024-01-30 15:20:00,294.05,294.22,294.05,294.13,1400.0,294.05,294.22,294.05,294.13,1400.0
2024-01-30 15:25:00,293.98,294.32,293.81,293.99,9368.0,293.98,294.32,293.81,293.99,9368.0
2024-01-30 15:30:00,294.05,294.13,293.84,294.07,2838.0,294.05,294.13,293.84,294.07,2838.0
2024-01-30 15:35:00,293.95,294.39,293.95,294.37,3355.0,293.95,294.39,293.95,294.37,3355.0
2024-01-30 15:40:00,294.36,294.57,294.34,294.49,4362.0,294.36,294.57,294.34,294.49,4362.0
2024-01-30 15:45:00,294.33,294.81,294.33,294.63,4872.0,294.33,294.81,294.33,294.63,4872.0
2024-01-30 15:50:00,294.62,294.82,294.35,294.38,13206.0,294.62,294.82,294.35,294.38,13206.0
2024-01-30 15:55:00,294.51,294.98,294.49,294.68,34996.0,294.51,294.98,294.49,294.68,34996.0
2024-01-31 09:30:00,291.4,291.4,290.17,290.64,28154.0,291.4,291.4,290.17,290.64,28154.0
2024-01-31 09:35:00,290.6,291.24,290.58,290.63,4307.0,290.6,291.24,290.58,290.63,4307.0
2024-01-31 09:40:00,290.61,290.73,289.56,289.56,9271.0,290.61,290.73,289.56,289.56,9271.0
2024-01-31 09:45:00,289.13,290.02,289.13,290.02,3700.0,289.13,290.02,289.13,290.02,3700.0
2024-01-31 09:50:00,290.26,290.26,289.6,289.91,9737.0,290.26,290.26,289.6,289.91,9737.0
2024-01-31 09:55:00,289.73,290.14,289.08,290.09,12690.0,289.73,290.14,289.08,290.09,12690.0
2024-01-31 10:00:00,290.0,290.11,289.64,290.09,3150.0,290.0,290.11,289.64,290.09,3150.0
2024-01-31 10:05:00,290.05,290.14,289.52,290.1,6050.0,290.05,290.14,289.52,290.1,6050.0
2024-01-31 10:10:00,290.07,290.12,289.63,289.79,5329.0,290.07,290.12,289.63,289.79,5329.0
2024-01-31 10:15:00,289.92,290.15,289.73,290.13,6320.0,289.92,290.15,289.73,290.13,6320.0
2024-01-31 10:20:00,290.18,290.43,290.17,290.43,6130.0,290.18,290.43,290.17,290.43,6130.0
2024-01-31 10:25:00,290.45,290.56,289.86,289.93,17521.0,290.45,290.56,289.86,289.93,17521.0
2024-01-31 10:30:00,290.0,290.15,288.31,288.33,12734.0,290.0,290.15,288.31,288.33,12734.0
2024-01-31 10:35:00,288.5,288.5,287.27,287.88,8714.0,288.5,288.5,287.27,287.88,8714.0
2024-01-31 10:40:00,287.81,288.28,287.69,288.15,5631.0,287.81,288.28,287.69,288.15,5631.0
2024-01-31 10:45:00,288.17,288.17,287.89,288.1,3103.0,288.17,288.17,287.89,288.1,3103.0
2024-01-31 10:50:00,287.94,288.14,287.89,287.91,2530.0,287.94,288.14,287.89,287.91,2530.0
2024-01-31 10:55:00,287.94,288.4,287.8,288.28,7009.0,287.94,288.4,287.8,288.28,7009.0
2024-01-31 11:00:00,288.42,289.09,288.42,288.97,1000.0,288.42,289.09,288.42,288.97,1000.0
2024-01-31 11:05:00,288.97,288.97,288.35,288.35,2050.0,288.97,288.97,288.35,288.35,2050.0
2024-01-31 11:10:00,288.35,288.79,288.35,288.79,3382.0,288.35,288.79,288.35,288.79,3382.0
2024-01-31 11:15:00,288.76,289.0,288.71,288.87,1710.0,288.76,289.0,288.71,288.87,1710.0
2024-01-31 11:20:00,288.85,289.26,288.76,288.91,3152.0,288.85,289.26,288.76,288.91,3152.0
2024-01-31 11:25:00,288.82,288.94,288.69,288.81,4116.0,288.82,288.94,288.69,288.81,4116.0
2024-01-31 11:30:00,288.87,288.96,288.39,288.52,3328.0,288.87,288.96,288.39,288.52,3328.0
2024-01-31 11:35:00,288.59,288.78,288.48,288.58,2915.0,288.59,288.78,288.48,288.58,2915.0
2024-01-31 11:40:00,288.63,289.02,288.62,289.0,2360.0,288.63,289.02,288.62,289.0,2360.0
2024-01-31 11:45:00,289.08,289.14,288.98,289.02,1900.0,289.08,289.14,288.98,289.02,1900.0
2024-01-31 11:50:00,289.02,289.07,288.82,288.87,7744.0,289.02,289.07,288.82,288.87,7744.0
2024-01-31 11:55:00,289.11,289.36,289.03,289.19,2387.0,289.11,289.36,289.03,289.19,2387.0
2024-01-31 12:00:00,289.19,289.34,289.09,289.18,5301.0,289.19,289.34,289.09,289.18,5301.0
2024-01-31 12:05:00,289.21,289.39,289.2,289.33,2654.0,289.21,289.39,289.2,289.33,2654.0
2024-01-31 12:10:00,289.24,289.35,289.15,289.16,2700.0,289.24,289.35,289.15,289.16,2700.0
2024-01-31 12:15:00,289.33,289.33,289.16,289.2,3559.0,289.33,289.33,289.16,289.2,3559.0
2024-01-31 12:20:00,289.29,289.5,289.1,289.37,2700.0,289.29,289.5,289.1,289.37,2700.0
2024-01-31 12:25:00,289.31,289.78,289.31,289.77,1259.0,289.31,289.78,289.31,289.77,1259.0
2024-01-31 12:30:00,289.87,289.87,289.58,289.64,2658.0,289.87,289.87,289.58,289.64,2658.0
2024-01-31 12:35:00,289.71,289.71,289.37,289.55,5603.0,289.71,289.71,289.37,289.55,5603.0
2024-01-31 12:40:00,289.51,289.88,289.5,289.84,8557.0,289.51,289.88,289.5,289.84,8557.0
2024-01-31 12:45:00,289.74,289.74,289.63,289.63,500.0,289.74,289.74,289.63,289.63,500.0
2024-01-31 12:50:00,289.7,290.09,289.7,289.98,4968.0,289.7,290.09,289.7,289.98,4968.0
2024-01-31 12:55:00,289.89,290.19,289.89,290.19,2423.0,289.89,290.19,289.89,290.19,2423.0
2024-01-31 13:00:00,290.12,290.6,290.12,290.48,2134.0,290.12,290.6,290.12,290.48,2134.0
2024-01-31 13:05:00,290.35,290.43,290.33,290.41,1458.0,290.35,290.43,290.33,290.41,1458.0
2024-01-31 13:10:00,290.44,290.72,290.26,290.72,3223.0,290.44,290.72,290.26,290.72,3223.0
2024-01-31 13:15:00,290.8,291.04,290.72,291.0,3186.0,290.8,291.04,290.72,291.0,3186.0
2024-01-31 13:20:00,291.21,291.24,290.9,291.13,4209.0,291.21,291.24,290.9,291.13,4209.0
2024-01-31 13:25:00,290.99,291.03,290.62,290.69,1637.0,290.99,291.03,290.62,290.69,1637.0
2024-01-31 13:30:00,290.65,290.84,290.56,290.7,1400.0,290.65,290.84,290.56,290.7,1400.0
2024-01-31 13:35:00,290.7,290.7,290.49,290.59,1444.0,290.7,290.7,290.49,290.59,1444.0
2024-01-31 13:40:00,290.54,290.57,290.4,290.54,2784.0,290.54,290.57,290.4,290.54,2784.0
2024-01-31 13:45:00,290.54,290.98,290.53,290.66,3041.0,290.54,290.98,290.53,290.66,3041.0
2024-01-31 13:50:00,290.76,290.81,290.42,290.49,2903.0,290.76,290.81,290.42,290.49,2903.0
2024-01-31 13:55:00,290.56,290.56,290.42,290.42,2112.0,290.56,290.56,290.42,290.42,2112.0
2024-01-31 14:00:00,290.46,290.77,289.0,289.88,5469.0,290.46,290.77,289.0,289.88,5469.0
2024-01-31 14:05:00,289.89,289.89,289.14,289.68,2699.0,289.89,289.89,289.14,289.68,2699.0
2024-01-31 14:10:00,289.48,289.92,289.48,289.5,2154.0,289.48,289.92,289.48,289.5,2154.0
2024-01-31 14:15:00,289.41,289.59,289.02,289.02,3538.0,289.41,289.59,289.02,289.02,3538.0
2024-01-31 14:20:00,289.18,289.22,288.76,289.12,2335.0,289.18,289.22,288.76,289.12,2335.0
2024-01-31 14:25:00,289.25,289.37,289.03,289.03,1800.0,289.25,289.37,289.03,289.03,1800.0
2024-01-31 14:30:00,289.02,289.86,288.9,289.66,3454.0,289.02,289.86,288.9,289.66,3454.0
2024-01-31 14:35:00,289.74,290.76,288.98,290.76,1556.0,289.74,290.76,288.98,290.76,1556.0
2024-01-31 14:40:00,290.96,291.56,290.8,291.56,2423.0,290.96,291.56,290.8,291.56,2423.0
2024-01-31 14:45:00,291.67,292.01,291.14,291.31,3937.0,291.67,292.01,291.14,291.31,3937.0
2024-01-31 14:50:00,291.12,291.23,290.26,290.85,4000.0,291.12,291.23,290.26,290.85,4000.0
2024-01-31 14:55:00,290.84,290.84,290.12,290.12,2800.0,290.84,290.84,290.12,290.12,2800.0
2024-01-31 15:00:00,290.09,290.09,288.15,288.58,5738.0,290.09,290.09,288.15,288.58,5738.0
2024-01-31 15:05:00,288.41,288.87,287.71,288.55,6428.0,288.41,288.87,287.71,288.55,6428.0
2024-01-31 15:10:00,288.77,288.97,288.25,288.8,2488.0,288.77,288.97,288.25,288.8,2488.0
2024-01-31 15:15:00,288.57,289.26,288.57,288.99,6209.0,288.57,289.26,288.57,288.99,6209.0
2024-01-31 15:20:00,288.92,289.73,288.78,289.4,3500.0,288.92,289.73,288.78,289.4,3500.0
2024-01-31 15:25:00,289.3,289.55,289.02,289.44,3628.0,289.3,289.55,289.02,289.44,3628.0
2024-01-31 15:30:00,289.35,289.5,288.46,288.62,6370.0,289.35,289.5,288.46,288.62,6370.0
2024-01-31 15:35:00,288.5,288.74,288.17,288.73,10211.0,288.5,288.74,288.17,288.73,10211.0
2024-01-31 15:40:00,288.62,288.87,288.38,288.54,8023.0,288.62,288.87,288.38,288.54,8023.0
2024-01-31 15:45:00,288.6,288.81,288.26,288.26,10541.0,288.6,288.81,288.26,288.26,10541.0
2024-01-31 15:50:00,288.27,288.67,287.91,288.45,34508.0,288.27,288.67,287.91,288.45,34508.0
2024-01-31 15:55:00,288.46,289.32,288.42,288.43,68392.0,288.46,289.32,288.42,288.43,68392.0
2024-02-01 09:30:00,289.91,290.34,288.05,288.85,42895.0,289.91,290.34,288.05,288.85,42895.0
2024-02-01 09:35:00,289.16,289.16,287.93,288.54,7586.0,289.16,289.16,287.93,288.54,7586.0
2024-02-01 09:40:00,288.54,289.51,287.98,289.5,4287.0,288.54,289.51,287.98,289.5,4287.0
2024-02-01 09:45:00,289.52,289.92,288.56,288.8,4721.0,289.52,289.92,288.56,288.8,4721.0
2024-02-01 09:50:00,288.95,290.19,288.66,289.92,3181.0,288.95,290.19,288.66,289.92,3181.0
2024-02-01 09:55:00,289.63,289.63,288.06,288.86,23023.0,289.63,289.63,288.06,288.86,23023.0
2024-02-01 10:00:00,288.49,289.03,288.13,288.82,6614.0,288.49,289.03,288.13,288.82,6614.0
2024-02-01 10:05:00,288.8,289.41,288.41,289.41,1463.0,288.8,289.41,288.41,289.41,1463.0
2024-02-01 10:10:00,289.32,289.46,289.17,289.28,2566.0,289.32,289.46,289.17,289.28,2566.0
2024-02-01 10:15:00,289.44,289.46,288.92,288.96,2947.0,289.44,289.46,288.92,288.96,2947.0
2024-02-01 10:20:00,288.92,288.92,288.37,288.88,6218.0,288.92,288.92,288.37,288.88,6218.0
2024-02-01 10:25:00,288.86,290.03,288.86,289.99,3438.0,288.86,290.03,288.86,289.99,3438.0
2024-02-01 10:30:00,289.9,289.92,289.36,289.77,3629.0,289.9,289.92,289.36,289.77,3629.0
2024-02-01 10:35:00,289.61,289.75,289.28,289.36,3900.0,289.61,289.75,289.28,289.36,3900.0
2024-02-01 10:40:00,289.11,289.22,288.91,288.93,2099.0,289.11,289.22,288.91,288.93,2099.0
2024-02-01 10:45:00,288.97,289.37,288.93,289.11,3069.0,288.97,289.37,288.93,289.11,3069.0
2024-02-01 10:50:00,288.85,288.85,287.98,287.99,1874.0,288.85,288.85,287.98,287.99,1874.0
2024-02-01 10:55:00,287.88,288.05,287.64,287.81,3965.0,287.88,288.05,287.64,287.81,3965.0
2024-02-01 11:00:00,287.45,287.96,287.45,287.74,1839.0,287.45,287.96,287.45,287.74,1839.0
2024-02-01 11:05:00,287.84,288.14,287.65,287.7,2197.0,287.84,288.14,287.65,287.7,2197.0
2024-02-01 11:10:00,287.71,287.8,287.01,287.07,7285.0,287.71,287.8,287.01,287.07,7285.0
2024-02-01 11:15:00,287.3,287.51,287.22,287.4,3348.0,287.3,287.51,287.22,287.4,3348.0
2024-02-01 11:20:00,287.54,287.99,287.48,287.81,2975.0,287.54,287.99,287.48,287.81,2975.0
2024-02-01 11:25:00,287.93,287.93,287.64,287.67,1058.0,287.93,287.93,287.64,287.67,1058.0
2024-02-01 11:30:00,287.69,288.38,287.69,288.38,1300.0,287.69,288.38,287.69,288.38,1300.0
2024-02-01 11:35:00,288.42,288.52,288.07,288.46,3306.0,288.42,288.52,288.07,288.46,3306.0
2024-02-01 11:40:00,288.63,288.89,288.63,288.82,905.0,288.63,288.89,288.63,288.82,905.0
2024-02-01 11:45:00,288.9,289.11,288.77,288.77,1903.0,288.9,289.11,288.77,288.77,1903.0
2024-02-01 11:50:00,289.27,289.33,289.21,289.33,1342.0,289.27,289.33,289.21,289.33,1342.0
2024-02-01 11:55:00,289.34,289.51,289.29,289.34,1900.0,289.34,289.51,289.29,289.34,1900.0
2024-02-01 12:00:00,289.35,289.66,289.29,289.58,7923.0,289.35,289.66,289.29,289.58,7923.0
2024-02-01 12:05:00,289.56,289.9,289.53,289.73,8451.0,289.56,289.9,289.53,289.73,8451.0
2024-02-01 12:10:00,289.72,289.84,289.29,289.56,6005.0,289.72,289.84,289.29,289.56,6005.0
2024-02-01 12:15:00,289.49,289.53,288.82,288.82,3613.0,289.49,289.53,288.82,288.82,3613.0
2024-02-01 12:20:00,288.9,289.02,288.57,288.8,2121.0,288.9,289.02,288.57,288.8,2121.0
2024-02-01 12:25:00,288.65,288.74,288.26,288.26,4194.0,288.65,288.74,288.26,288.26,4194.0
2024-02-01 12:30:00,288.31,288.46,288.07,288.34,5728.0,288.31,288.46,288.07,288.34,5728.0
2024-02-01 12:35:00,288.32,288.56,288.25,288.53,3420.0,288.32,288.56,288.25,288.53,3420.0
2024-02-01 12:40:00,288.62,288.92,288.52,288.72,1910.0,288.62,288.92,288.52,288.72,1910.0
2024-02-01 12:45:00,288.72,289.68,288.6,289.68,5925.0,288.72,289.68,288.6,289.68,5925.0
2024-02-01 12:50:00,289.92,290.28,289.74,290.27,1852.0,289.92,290.28,289.74,290.27,1852.0
2024-02-01 12:55:00,290.24,290.24,289.75,289.75,3906.0,290.24,290.24,289.75,289.75,3906.0
2024-02-01 13:00:00,289.93,290.01,289.62,289.66,2300.0,289.93,290.01,289.62,289.66,2300.0
2024-02-01 13:05:00,289.35,289.52,289.16,289.48,3205.0,289.35,289.52,289.16,289.48,3205.0
2024-02-01 13:10:00,289.7,290.22,289.69,290.22,1325.0,289.7,290.22,289.69,290.22,1325.0
2024-02-01 13:15:00,290.25,290.26,290.0,290.08,1801.0,290.25,290.26,290.0,290.08,1801.0
2024-02-01 13:20:00,290.13,290.24,289.95,290.04,1386.0,290.13,290.24,289.95,290.04,1386.0
2024-02-01 13:25:00,290.1,290.27,290.01,290.07,1400.0,290.1,290.27,290.01,290.07,1400.0
2024-02-01 13:30:00,290.04,290.5,290.04,290.29,1304.0,290.04,290.5,290.04,290.29,1304.0
2024-02-01 13:35:00,290.3,290.33,289.53,289.77,2100.0,290.3,290.33,289.53,289.77,2100.0
2024-02-01 13:40:00,289.8,289.8,289.59,289.63,1500.0,289.8,289.8,289.59,289.63,1500.0
2024-02-01 13:45:00,289.73,290.13,289.73,289.97,1250.0,289.73,290.13,289.73,289.97,1250.0
2024-02-01 13:50:00,290.0,290.0,289.98,290.0,700.0,290.0,290.0,289.98,290.0,700.0
2024-02-01 13:55:00,289.94,290.16,289.89,289.89,1508.0,289.94,290.16,289.89,289.89,1508.0
2024-02-01 14:00:00,289.92,290.14,289.92,290.09,1000.0,289.92,290.14,289.92,290.09,1000.0
2024-02-01 14:05:00,290.12,290.38,290.11,290.34,1900.0,290.12,290.38,290.11,290.34,1900.0
2024-02-01 14:10:00,290.42,290.59,290.06,290.27,1201.0,290.42,290.59,290.06,290.27,1201.0
2024-02-01 14:15:00,290.23,290.38,290.05,290.32,1580.0,290.23,290.38,290.05,290.32,1580.0
2024-02-01 14:20:00,290.3,290.32,290.01,290.22,1300.0,290.3,290.32,290.01,290.22,1300.0
2024-02-01 14:25:00,290.24,290.34,290.06,290.3,2868.0,290.24,290.34,290.06,290.3,2868.0
2024-02-01 14:30:00,290.37,290.37,290.12,290.12,2137.0,290.37,290.37,290.12,290.12,2137.0
2024-02-01 14:35:00,290.26,290.34,290.04,290.05,3060.0,290.26,290.34,290.04,290.05,3060.0
2024-02-01 14:40:00,290.22,290.22,289.93,289.93,1000.0,290.22,290.22,289.93,289.93,1000.0
2024-02-01 14:45:00,290.06,290.51,290.06,290.41,2806.0,290.06,290.51,290.06,290.41,2806.0
2024-02-01 14:50:00,290.41,290.74,290.41,290.63,2965.0,290.41,290.74,290.41,290.63,2965.0
2024-02-01 14:55:00,290.61,290.76,290.5,290.74,2804.0,290.61,290.76,290.5,290.74,2804.0
2024-02-01 15:00:00,290.73,291.0,290.55,291.0,3193.0,290.73,291.0,290.55,291.0,3193.0
2024-02-01 15:05:00,290.94,291.22,290.94,291.09,4776.0,290.94,291.22,290.94,291.09,4776.0
2024-02-01 15:10:00,291.09,291.28,290.9,291.26,5406.0,291.09,291.28,290.9,291.26,5406.0
2024-02-01 15:15:00,291.24,291.33,290.98,291.17,3734.0,291.24,291.33,290.98,291.17,3734.0
2024-02-01 15:20:00,291.17,291.28,291.06,291.06,4069.0,291.17,291.28,291.06,291.06,4069.0
2024-02-01 15:25:00,291.1,291.3,291.08,291.15,3848.0,291.1,291.3,291.08,291.15,3848.0
2024-02-01 15:30:00,291.07,291.1,290.61,290.61,16920.0,291.07,291.1,290.61,290.61,16920.0
2024-02-01 15:35:00,290.7,291.08,290.65,291.07,5399.0,290.7,291.08,290.65,291.07,5399.0
2024-02-01 15:40:00,291.14,291.25,290.82,290.94,7914.0,291.14,291.25,290.82,290.94,7914.0
2024-02-01 15:45:00,290.98,291.23,290.87,291.03,7800.0,290.98,291.23,290.87,291.03,7800.0
2024-02-01 15:50:00,290.96,290.97,290.01,290.25,21921.0,290.96,290.97,290.01,290.25,21921.0
2024-02-01 15:55:00,290.3,290.55,290.1,290.55,34858.0,290.3,290.55,290.1,290.55,34858.0
2024-02-02 09:30:00,290.75,294.9,290.75,294.57,23902.0,290.75,294.9,290.75,294.57,23902.0
2024-02-02 09:35:00,294.37,294.96,294.36,294.96,2649.0,294.37,294.96,294.36,294.96,2649.0
2024-02-02 09:40:00,295.32,295.48,294.23,295.47,7937.0,295.32,295.48,294.23,295.47,7937.0
2024-02-02 09:45:00,295.5,296.26,295.17,295.17,10908.0,295.5,296.26,295.17,295.17,10908.0
2024-02-02 09:50:00,295.13,296.19,294.6,295.92,15225.0,295.13,296.19,294.6,295.92,15225.0
2024-02-02 09:55:00,295.84,296.27,295.59,295.93,2910.0,295.84,296.27,295.59,295.93,2910.0
2024-02-02 10:00:00,295.24,295.96,295.04,295.26,15983.0,295.24,295.96,295.04,295.26,15983.0
2024-02-02 10:05:00,295.08,296.12,295.08,295.61,10664.0,295.08,296.12,295.08,295.61,10664.0
2024-02-02 10:10:00,295.61,296.73,295.58,296.31,6598.0,295.61,296.73,295.58,296.31,6598.0
2024-02-02 10:15:00,296.75,296.77,295.97,296.4,7160.0,296.75,296.77,295.97,296.4,7160.0
2024-02-02 10:20:00,296.27,296.6,295.8,296.56,8310.0,296.27,296.6,295.8,296.56,8310.0
2024-02-02 10:25:00,296.72,296.72,295.62,295.73,17322.0,296.72,296.72,295.62,295.73,17322.0
2024-02-02 10:30:00,295.31,295.31,294.01,295.05,13130.0,295.31,295.31,294.01,295.05,13130.0
2024-02-02 10:35:00,295.15,295.61,294.93,295.61,13339.0,295.15,295.61,294.93,295.61,13339.0
2024-02-02 10:40:00,295.62,296.54,295.59,296.54,8980.0,295.62,296.54,295.59,296.54,8980.0
2024-02-02 10:45:00,296.44,297.03,296.25,296.93,7925.0,296.44,297.03,296.25,296.93,7925.0
2024-02-02 10:50:00,296.94,297.23,296.78,297.1,6204.0,296.94,297.23,296.78,297.1,6204.0
2024-02-02 10:55:00,297.23,297.37,296.71,296.71,3098.0,297.23,297.37,296.71,296.71,3098.0
2024-02-02 11:00:00,296.5,296.51,296.09,296.51,6811.0,296.5,296.51,296.09,296.51,6811.0
2024-02-02 11:05:00,296.6,296.73,296.33,296.33,1516.0,296.6,296.73,296.33,296.33,1516.0
2024-02-02 11:10:00,296.61,296.74,296.44,296.62,400.0,296.61,296.74,296.44,296.62,400.0
2024-02-02 11:15:00,296.56,296.56,296.39,296.39,1008.0,296.56,296.56,296.39,296.39,1008.0
2024-02-02 11:20:00,296.4,296.4,296.1,296.38,4915.0,296.4,296.4,296.1,296.38,4915.0
2024-02-02 11:25:00,296.44,296.91,296.34,296.91,1200.0,296.44,296.91,296.34,296.91,1200.0
2024-02-02 11:30:00,296.91,297.12,296.91,296.95,800.0,296.91,297.12,296.91,296.95,800.0
2024-02-02 11:35:00,297.25,297.75,297.2,297.75,4000.0,297.25,297.75,297.2,297.75,4000.0
2024-02-02 11:40:00,297.68,297.91,297.64,297.87,8741.0,297.68,297.91,297.64,297.87,8741.0
2024-02-02 11:45:00,297.85,298.34,297.84,298.25,7364.0,297.85,298.34,297.84,298.25,7364.0
2024-02-02 11:50:00,298.31,298.52,298.26,298.26,4482.0,298.31,298.52,298.26,298.26,4482.0
2024-02-02 11:55:00,298.2,298.26,297.88,298.15,5274.0,298.2,298.26,297.88,298.15,5274.0
2024-02-02 12:00:00,298.31,298.51,298.25,298.33,3634.0,298.31,298.51,298.25,298.33,3634.0
2024-02-02 12:05:00,298.33,298.4,298.0,298.26,8854.0,298.33,298.4,298.0,298.26,8854.0
2024-02-02 12:10:00,298.18,298.18,297.64,297.64,1610.0,298.18,298.18,297.64,297.64,1610.0
2024-02-02 12:15:00,297.48,298.12,297.48,298.12,1800.0,297.48,298.12,297.48,298.12,1800.0
2024-02-02 12:20:00,298.05,298.19,297.86,297.94,2405.0,298.05,298.19,297.86,297.94,2405.0
2024-02-02 12:25:00,297.92,298.28,297.84,298.22,2200.0,297.92,298.28,297.84,298.22,2200.0
2024-02-02 12:30:00,298.18,298.46,298.13,298.13,5543.0,298.18,298.46,298.13,298.13,5543.0
2024-02-02 12:35:00,298.15,298.34,298.12,298.22,2405.0,298.15,298.34,298.12,298.22,2405.0
2024-02-02 12:40:00,298.3,298.44,297.17,297.17,10258.0,298.3,298.44,297.17,297.17,10258.0
2024-02-02 12:45:00,297.18,297.62,297.0,297.62,5488.0,297.18,297.62,297.0,297.62,5488.0
2024-02-02 12:50:00,297.8,297.8,297.06,297.31,4649.0,297.8,297.8,297.06,297.31,4649.0
2024-02-02 12:55:00,297.41,297.94,297.29,297.94,2501.0,297.41,297.94,297.29,297.94,2501.0
2024-02-02 13:00:00,298.09,298.48,297.99,298.43,3902.0,298.09,298.48,297.99,298.43,3902.0
2024-02-02 13:05:00,298.5,298.57,298.11,298.2,4238.0,298.5,298.57,298.11,298.2,4238.0
2024-02-02 13:10:00,298.35,298.46,298.12,298.21,4320.0,298.35,298.46,298.12,298.21,4320.0
2024-02-02 13:15:00,298.24,298.46,298.01,298.36,2901.0,298.24,298.46,298.01,298.36,2901.0
2024-02-02 13:20:00,298.38,298.47,298.02,298.14,2160.0,298.38,298.47,298.02,298.14,2160.0
2024-02-02 13:25:00,298.12,298.12,297.29,297.36,3878.0,298.12,298.12,297.29,297.36,3878.0
2024-02-02 13:30:00,297.28,297.28,296.78,296.78,2080.0,297.28,297.28,296.78,296.78,2080.0
2024-02-02 13:35:00,296.82,297.02,296.51,296.88,3742.0,296.82,297.02,296.51,296.88,3742.0
2024-02-02 13:40:00,297.02,297.17,296.91,297.05,2799.0,297.02,297.17,296.91,297.05,2799.0
2024-02-02 13:45:00,297.14,297.33,296.83,296.88,1816.0,297.14,297.33,296.83,296.88,1816.0
2024-02-02 13:50:00,296.99,297.1,296.85,297.1,2023.0,296.99,297.1,296.85,297.1,2023.0
2024-02-02 13:55:00,297.2,297.22,296.72,296.72,6946.0,297.2,297.22,296.72,296.72,6946.0
2024-02-02 14:00:00,296.79,297.08,296.79,297.02,803.0,296.79,297.08,296.79,297.02,803.0
2024-02-02 14:05:00,296.89,297.13,296.88,297.12,6788.0,296.89,297.13,296.88,297.12,6788.0
2024-02-02 14:10:00,297.04,297.08,296.87,296.88,2115.0,297.04,297.08,296.87,296.88,2115.0
2024-02-02 14:15:00,296.9,297.19,296.78,296.78,2354.0,296.9,297.19,296.78,296.78,2354.0
2024-02-02 14:20:00,296.78,296.78,296.41,296.53,668.0,296.78,296.78,296.41,296.53,668.0
2024-02-02 14:25:00,296.75,296.75,296.45,296.52,5119.0,296.75,296.75,296.45,296.52,5119.0
2024-02-02 14:30:00,296.52,296.94,296.37,296.8,3415.0,296.52,296.94,296.37,296.8,3415.0
2024-02-02 14:35:00,296.85,297.02,296.85,296.92,1000.0,296.85,297.02,296.85,296.92,1000.0
2024-02-02 14:40:00,297.02,297.38,297.01,297.02,1400.0,297.02,297.38,297.01,297.02,1400.0
2024-02-02 14:45:00,297.04,297.06,296.78,296.78,2341.0,297.04,297.06,296.78,296.78,2341.0
2024-02-02 14:50:00,296.68,296.68,296.24,296.25,7624.0,296.68,296.68,296.24,296.25,7624.0
2024-02-02 14:55:00,296.26,296.65,296.2,296.65,3830.0,296.26,296.65,296.2,296.65,3830.0
2024-02-02 15:00:00,296.48,296.69,296.37,296.69,1200.0,296.48,296.69,296.37,296.69,1200.0
2024-02-02 15:05:00,296.76,296.84,296.58,296.74,3635.0,296.76,296.84,296.58,296.74,3635.0
2024-02-02 15:10:00,296.76,297.17,296.72,296.87,5396.0,296.76,297.17,296.72,296.87,5396.0
2024-02-02 15:15:00,296.87,297.23,296.87,297.18,2169.0,296.87,297.23,296.87,297.18,2169.0
2024-02-02 15:20:00,297.17,297.33,296.64,296.68,9942.0,297.17,297.33,296.64,296.68,9942.0
2024-02-02 15:25:00,296.85,297.19,296.76,297.17,7024.0,296.85,297.19,296.76,297.17,7024.0
2024-02-02 15:30:00,297.32,297.49,296.46,296.55,7829.0,297.32,297.49,296.46,296.55,7829.0
2024-02-02 15:35:00,296.49,297.11,296.49,297.04,7454.0,296.49,297.11,296.49,297.04,7454.0
2024-02-02 15:40:00,297.01,297.33,296.92,296.92,30062.0,297.01,297.33,296.92,296.92,30062.0
2024-02-02 15:45:00,296.85,296.86,296.64,296.76,4331.0,296.85,296.86,296.64,296.76,4331.0
2024-02-02 15:50:00,296.66,297.41,296.66,297.31,26899.0,296.66,297.41,296.66,297.31,26899.0
2024-02-02 15:55:00,297.48,297.62,296.36,296.58,81552.0,297.48,297.62,296.36,296.58,81552.0
2024-02-05 09:30:00,295.53,297.89,295.0,297.35,41623.0,295.53,297.89,295.0,297.35,41623.0
2024-02-05 09:35:00,297.26,297.3,296.18,296.52,5380.0,297.26,297.3,296.18,296.52,5380.0
2024-02-05 09:40:00,297.0,297.7,296.69,297.5,10464.0,297.0,297.7,296.69,297.5,10464.0
2024-02-05 09:45:00,297.57,298.06,296.92,296.93,15321.0,297.57,298.06,296.92,296.93,15321.0
2024-02-05 09:50:00,296.81,298.06,296.81,297.9,6613.0,296.81,298.06,296.81,297.9,6613.0
2024-02-05 09:55:00,297.8,298.35,297.8,298.32,3861.0,297.8,298.35,297.8,298.32,3861.0
2024-02-05 10:00:00,297.93,297.93,295.97,295.97,15850.0,297.93,297.93,295.97,295.97,15850.0
2024-02-05 10:05:00,295.95,296.51,295.84,296.28,18618.0,295.95,296.51,295.84,296.28,18618.0
2024-02-05 10:10:00,296.28,296.28,295.18,295.87,6398.0,296.28,296.28,295.18,295.87,6398.0
2024-02-05 10:15:00,295.56,295.57,294.35,294.36,5044.0,295.56,295.57,294.35,294.36,5044.0
2024-02-05 10:20:00,294.41,295.1,294.06,294.7,12780.0,294.41,295.1,294.06,294.7,12780.0
2024-02-05 10:25:00,294.83,295.43,294.74,295.25,3814.0,294.83,295.43,294.74,295.25,3814.0
2024-02-05 10:30:00,295.29,295.76,295.09,295.59,7879.0,295.29,295.76,295.09,295.59,7879.0
2024-02-05 10:35:00,295.75,296.13,295.6,295.69,4162.0,295.75,296.13,295.6,295.69,4162.0
2024-02-05 10:40:00,295.58,295.58,294.33,294.85,4050.0,295.58,295.58,294.33,294.85,4050.0
2024-02-05 10:45:00,294.84,295.79,294.75,295.79,4225.0,294.84,295.79,294.75,295.79,4225.0
2024-02-05 10:50:00,295.79,295.79,295.34,295.43,3254.0,295.79,295.79,295.34,295.43,3254.0
2024-02-05 10:55:00,295.39,295.49,295.13,295.25,2990.0,295.39,295.49,295.13,295.25,2990.0
2024-02-05 11:00:00,295.09,295.22,294.74,294.75,2316.0,295.09,295.22,294.74,294.75,2316.0
2024-02-05 11:05:00,294.68,294.99,294.48,294.95,4349.0,294.68,294.99,294.48,294.95,4349.0
2024-02-05 11:10:00,294.78,294.8,294.58,294.64,3519.0,294.78,294.8,294.58,294.64,3519.0
2024-02-05 11:15:00,294.83,295.17,294.62,294.77,3612.0,294.83,295.17,294.62,294.77,3612.0
2024-02-05 11:20:00,294.81,294.83,294.31,294.82,15248.0,294.81,294.83,294.31,294.82,15248.0
2024-02-05 11:25:00,294.93,295.32,294.78,295.16,3332.0,294.93,295.32,294.78,295.16,3332.0
2024-02-05 11:30:00,295.32,295.79,295.2,295.79,6301.0,295.32,295.79,295.2,295.79,6301.0
2024-02-05 11:35:00,295.79,296.07,295.68,295.92,8916.0,295.79,296.07,295.68,295.92,8916.0
2024-02-05 11:40:00,295.9,296.05,295.49,295.56,11178.0,295.9,296.05,295.49,295.56,11178.0
2024-02-05 11:45:00,295.62,295.77,295.27,295.47,7532.0,295.62,295.77,295.27,295.47,7532.0
2024-02-05 11:50:00,295.55,295.82,295.39,295.75,2017.0,295.55,295.82,295.39,295.75,2017.0
2024-02-05 11:55:00,295.78,296.1,295.76,296.1,1600.0,295.78,296.1,295.76,296.1,1600.0
2024-02-05 12:00:00,296.03,296.03,295.64,295.64,9012.0,296.03,296.03,295.64,295.64,9012.0
2024-02-05 12:05:00,295.63,295.76,295.4,295.75,2369.0,295.63,295.76,295.4,295.75,2369.0
2024-02-05 12:10:00,295.75,296.08,295.72,296.08,2619.0,295.75,296.08,295.72,296.08,2619.0
2024-02-05 12:15:00,295.75,296.03,295.75,295.8,900.0,295.75,296.03,295.75,295.8,900.0
2024-02-05 12:20:00,295.94,296.09,295.61,296.09,1783.0,295.94,296.09,295.61,296.09,1783.0
2024-02-05 12:25:00,296.07,296.27,295.99,296.26,1793.0,296.07,296.27,295.99,296.26,1793.0
2024-02-05 12:30:00,296.24,296.4,296.19,296.31,2508.0,296.24,296.4,296.19,296.31,2508.0
2024-02-05 12:35:00,296.31,296.58,296.3,296.56,2527.0,296.31,296.58,296.3,296.56,2527.0
2024-02-05 12:40:00,296.56,296.56,296.28,296.28,1200.0,296.56,296.56,296.28,296.28,1200.0
2024-02-05 12:45:00,296.28,296.58,296.07,296.44,5556.0,296.28,296.58,296.07,296.44,5556.0
2024-02-05 12:50:00,296.43,296.44,296.18,296.3,4763.0,296.43,296.44,296.18,296.3,4763.0
2024-02-05 12:55:00,296.27,296.39,296.08,296.39,1816.0,296.27,296.39,296.08,296.39,1816.0
2024-02-05 13:00:00,296.22,296.39,295.98,296.32,5706.0,296.22,296.39,295.98,296.32,5706.0
2024-02-05 13:05:00,296.45,296.51,296.29,296.5,1200.0,296.45,296.51,296.29,296.5,1200.0
2024-02-05 13:10:00,296.48,296.68,296.42,296.62,2002.0,296.48,296.68,296.42,296.62,2002.0
2024-02-05 13:15:00,296.54,296.58,296.09,296.12,1211.0,296.54,296.58,296.09,296.12,1211.0
2024-02-05 13:20:00,296.0,296.16,295.82,296.02,2243.0,296.0,296.16,295.82,296.02,2243.0
2024-02-05 13:25:00,296.03,296.17,295.82,295.97,1485.0,296.03,296.17,295.82,295.97,1485.0
2024-02-05 13:30:00,296.0,296.21,296.0,296.21,1800.0,296.0,296.21,296.0,296.21,1800.0
2024-02-05 13:35:00,296.28,296.34,296.11,296.26,4267.0,296.28,296.34,296.11,296.26,4267.0
2024-02-05 13:40:00,296.36,296.38,296.09,296.17,2136.0,296.36,296.38,296.09,296.17,2136.0
2024-02-05 13:45:00,296.17,296.17,296.01,296.14,3692.0,296.17,296.17,296.01,296.14,3692.0
2024-02-05 13:50:00,296.05,296.17,295.86,296.04,1874.0,296.05,296.17,295.86,296.04,1874.0
2024-02-05 13:55:00,295.86,296.15,295.74,296.07,1501.0,295.86,296.15,295.74,296.07,1501.0
2024-02-05 14:00:00,296.04,296.04,295.77,295.83,1008.0,296.04,296.04,295.77,295.83,1008.0
2024-02-05 14:05:00,295.9,296.12,295.75,296.11,3941.0,295.9,296.12,295.75,296.11,3941.0
2024-02-05 14:10:00,296.11,296.23,296.02,296.19,2029.0,296.11,296.23,296.02,296.19,2029.0
2024-02-05 14:15:00,296.13,296.14,295.81,295.89,6489.0,296.13,296.14,295.81,295.89,6489.0
2024-02-05 14:20:00,295.81,296.13,295.8,295.91,1902.0,295.81,296.13,295.8,295.91,1902.0
2024-02-05 14:25:00,296.1,296.29,296.1,296.22,3002.0,296.1,296.29,296.1,296.22,3002.0
2024-02-05 14:30:00,296.22,296.75,296.18,296.75,3049.0,296.22,296.75,296.18,296.75,3049.0
2024-02-05 14:35:00,296.6,296.84,296.58,296.76,2014.0,296.6,296.84,296.58,296.76,2014.0
2024-02-05 14:40:00,296.8,296.91,296.76,296.87,2294.0,296.8,296.91,296.76,296.87,2294.0
2024-02-05 14:45:00,296.93,297.0,296.65,296.98,4992.0,296.93,297.0,296.65,296.98,4992.0
2024-02-05 14:50:00,296.88,296.97,296.68,296.85,1955.0,296.88,296.97,296.68,296.85,1955.0
2024-02-05 14:55:00,296.79,296.85,296.72,296.78,1379.0,296.79,296.85,296.72,296.78,1379.0
2024-02-05 15:00:00,296.73,296.73,296.38,296.42,3937.0,296.73,296.73,296.38,296.42,3937.0
2024-02-05 15:05:00,296.47,296.58,296.19,296.29,3478.0,296.47,296.58,296.19,296.29,3478.0
2024-02-05 15:10:00,296.38,296.46,296.05,296.11,3949.0,296.38,296.46,296.05,296.11,3949.0
2024-02-05 15:15:00,295.95,295.96,295.71,295.9,4155.0,295.95,295.96,295.71,295.9,4155.0
2024-02-05 15:20:00,295.72,296.12,295.72,296.05,3109.0,295.72,296.12,295.72,296.05,3109.0
2024-02-05 15:25:00,296.18,296.57,296.16,296.46,3255.0,296.18,296.57,296.16,296.46,3255.0
2024-02-05 15:30:00,296.38,296.48,296.32,296.48,2080.0,296.38,296.48,296.32,296.48,2080.0
2024-02-05 15:35:00,296.6,296.6,296.42,296.51,3185.0,296.6,296.6,296.42,296.51,3185.0
2024-02-05 15:40:00,296.56,296.63,296.42,296.42,3545.0,296.56,296.63,296.42,296.42,3545.0
2024-02-05 15:45:00,296.42,296.47,296.14,296.33,8138.0,296.42,296.47,296.14,296.33,8138.0
2024-02-05 15:50:00,296.35,296.97,296.35,296.84,10443.0,296.35,296.97,296.35,296.84,10443.0
2024-02-05 15:55:00,296.89,297.11,296.46,296.6,34497.0,296.89,297.11,296.46,296.6,34497.0
2024-02-06 09:30:00,298.24,299.73,298.19,298.29,39304.0,298.24,299.73,298.19,298.29,39304.0
2024-02-06 09:35:00,297.96,298.29,297.61,297.61,3560.0,297.96,298.29,297.61,297.61,3560.0
2024-02-06 09:40:00,297.94,298.11,296.79,296.8,3974.0,297.94,298.11,296.79,296.8,3974.0
2024-02-06 09:45:00,296.79,297.36,295.44,295.44,8264.0,296.79,297.36,295.44,295.44,8264.0
2024-02-06 09:50:00,295.47,295.7,294.23,295.09,7775.0,295.47,295.7,294.23,295.09,7775.0
2024-02-06 09:55:00,295.35,295.48,294.63,295.2,14747.0,295.35,295.48,294.63,295.2,14747.0
2024-02-06 10:00:00,295.32,295.37,294.55,294.85,7873.0,295.32,295.37,294.55,294.85,7873.0
2024-02-06 10:05:00,294.74,295.2,293.93,293.93,6406.0,294.74,295.2,293.93,293.93,6406.0
2024-02-06 10:10:00,293.79,293.96,293.33,293.86,2515.0,293.79,293.96,293.33,293.86,2515.0
2024-02-06 10:15:00,293.96,294.41,293.91,294.21,4727.0,293.96,294.41,293.91,294.21,4727.0
2024-02-06 10:20:00,294.01,294.31,293.33,293.33,5349.0,294.01,294.31,293.33,293.33,5349.0
2024-02-06 10:25:00,293.21,293.26,292.42,292.94,11152.0,293.21,293.26,292.42,292.94,11152.0
2024-02-06 10:30:00,293.29,293.53,293.0,293.53,3347.0,293.29,293.53,293.0,293.53,3347.0
2024-02-06 10:35:00,293.53,294.11,293.5,293.64,4291.0,293.53,294.11,293.5,293.64,4291.0
2024-02-06 10:40:00,293.74,294.11,293.36,293.48,3447.0,293.74,294.11,293.36,293.48,3447.0
2024-02-06 10:45:00,293.55,293.65,293.16,293.25,2211.0,293.55,293.65,293.16,293.25,2211.0
2024-02-06 10:50:00,293.2,293.26,292.76,293.05,2325.0,293.2,293.26,292.76,293.05,2325.0
2024-02-06 10:55:00,293.2,293.9,293.2,293.89,8000.0,293.2,293.9,293.2,293.89,8000.0
2024-02-06 11:00:00,294.01,294.16,293.72,293.86,3000.0,294.01,294.16,293.72,293.86,3000.0
2024-02-06 11:05:00,294.02,294.57,293.96,294.17,5900.0,294.02,294.57,293.96,294.17,5900.0
2024-02-06 11:10:00,294.28,294.28,293.75,293.83,4718.0,294.28,294.28,293.75,293.83,4718.0
2024-02-06 11:15:00,293.97,294.42,293.88,294.33,2100.0,293.97,294.42,293.88,294.33,2100.0
2024-02-06 11:20:00,294.43,294.67,293.91,293.91,10372.0,294.43,294.67,293.91,293.91,10372.0
2024-02-06 11:25:00,293.92,294.27,293.8,294.17,4472.0,293.92,294.27,293.8,294.17,4472.0
2024-02-06 11:30:00,294.04,294.05,293.61,293.67,3048.0,294.04,294.05,293.61,293.67,3048.0
2024-02-06 11:35:00,293.71,293.83,293.12,293.26,5534.0,293.71,293.83,293.12,293.26,5534.0
2024-02-06 11:40:00,293.23,293.23,292.7,292.7,12286.0,293.23,293.23,292.7,292.7,12286.0
2024-02-06 11:45:00,292.62,292.69,291.97,292.16,10969.0,292.62,292.69,291.97,292.16,10969.0
2024-02-06 11:50:00,291.97,292.13,291.67,292.11,2339.0,291.97,292.13,291.67,292.11,2339.0
2024-02-06 11:55:00,292.02,292.16,291.08,291.21,6720.0,292.02,292.16,291.08,291.21,6720.0
2024-02-06 12:00:00,291.19,291.49,290.8,291.05,12647.0,291.19,291.49,290.8,291.05,12647.0
2024-02-06 12:05:00,291.36,291.43,290.84,290.89,3445.0,291.36,291.43,290.84,290.89,3445.0
2024-02-06 12:10:00,291.0,291.01,290.56,290.67,1549.0,291.0,291.01,290.56,290.67,1549.0
2024-02-06 12:15:00,290.65,290.78,290.29,290.45,3560.0,290.65,290.78,290.29,290.45,3560.0
2024-02-06 12:20:00,290.31,290.31,289.74,289.88,3020.0,290.31,290.31,289.74,289.88,3020.0
2024-02-06 12:25:00,290.04,290.7,289.85,290.65,9085.0,290.04,290.7,289.85,290.65,9085.0
2024-02-06 12:30:00,290.67,291.18,290.6,291.18,4045.0,290.67,291.18,290.6,291.18,4045.0
2024-02-06 12:35:00,291.31,291.53,291.07,291.49,2938.0,291.31,291.53,291.07,291.49,2938.0
2024-02-06 12:40:00,291.53,291.62,291.27,291.62,1675.0,291.53,291.62,291.27,291.62,1675.0
2024-02-06 12:45:00,291.4,291.4,290.88,290.99,3433.0,291.4,291.4,290.88,290.99,3433.0
2024-02-06 12:50:00,290.99,291.39,290.86,291.2,2632.0,290.99,291.39,290.86,291.2,2632.0
2024-02-06 12:55:00,291.31,291.94,291.31,291.8,2301.0,291.31,291.94,291.31,291.8,2301.0
2024-02-06 13:00:00,291.68,292.03,291.66,291.78,1035.0,291.68,292.03,291.66,291.78,1035.0
2024-02-06 13:05:00,292.1,292.46,291.96,292.3,2139.0,292.1,292.46,291.96,292.3,2139.0
2024-02-06 13:10:00,292.21,292.21,291.89,292.14,3089.0,292.21,292.21,291.89,292.14,3089.0
2024-02-06 13:15:00,291.91,292.42,291.91,292.18,2260.0,291.91,292.42,291.91,292.18,2260.0
2024-02-06 13:20:00,292.07,292.43,292.06,292.31,2269.0,292.07,292.43,292.06,292.31,2269.0
2024-02-06 13:25:00,292.42,292.84,292.42,292.84,4060.0,292.42,292.84,292.42,292.84,4060.0
2024-02-06 13:30:00,292.69,292.87,292.42,292.72,4250.0,292.69,292.87,292.42,292.72,4250.0
2024-02-06 13:35:00,292.71,293.15,292.71,292.89,10905.0,292.71,293.15,292.71,292.89,10905.0
2024-02-06 13:40:00,292.98,292.99,292.68,292.7,1300.0,292.98,292.99,292.68,292.7,1300.0
2024-02-06 13:45:00,292.81,292.81,292.48,292.58,800.0,292.81,292.81,292.48,292.58,800.0
2024-02-06 13:50:00,292.51,292.59,292.22,292.28,15791.0,292.51,292.59,292.22,292.28,15791.0
2024-02-06 13:55:00,292.03,292.31,292.02,292.31,4056.0,292.03,292.31,292.02,292.31,4056.0
2024-02-06 14:00:00,292.26,292.26,291.95,291.96,1900.0,292.26,292.26,291.95,291.96,1900.0
2024-02-06 14:05:00,291.88,291.97,291.37,291.4,2347.0,291.88,291.97,291.37,291.4,2347.0
2024-02-06 14:10:00,291.22,291.22,290.96,291.07,2370.0,291.22,291.22,290.96,291.07,2370.0
2024-02-06 14:15:00,290.99,291.25,290.77,291.05,12737.0,290.99,291.25,290.77,291.05,12737.0
2024-02-06 14:20:00,290.98,291.9,290.97,291.86,7863.0,290.98,291.9,290.97,291.86,7863.0
2024-02-06 14:25:00,291.72,291.86,291.57,291.63,1900.0,291.72,291.86,291.57,291.63,1900.0
2024-02-06 14:30:00,291.63,291.91,291.62,291.9,2124.0,291.63,291.91,291.62,291.9,2124.0
2024-02-06 14:35:00,292.0,292.0,291.58,291.58,9500.0,292.0,292.0,291.58,291.58,9500.0
2024-02-06 14:40:00,291.65,292.11,291.64,291.98,11475.0,291.65,292.11,291.64,291.98,11475.0
2024-02-06 14:45:00,292.09,292.43,292.01,292.43,3792.0,292.09,292.43,292.01,292.43,3792.0
2024-02-06 14:50:00,292.47,292.58,292.24,292.57,1600.0,292.47,292.58,292.24,292.57,1600.0
2024-02-06 14:55:00,292.59,292.72,292.55,292.56,3728.0,292.59,292.72,292.55,292.56,3728.0
2024-02-06 15:00:00,292.63,292.73,292.36,292.49,7790.0,292.63,292.73,292.36,292.49,7790.0
2024-02-06 15:05:00,292.49,293.0,292.48,292.93,3545.0,292.49,293.0,292.48,292.93,3545.0
2024-02-06 15:10:00,292.83,293.12,292.62,293.07,1638.0,292.83,293.12,292.62,293.07,1638.0
2024-02-06 15:15:00,293.05,293.06,292.82,292.99,7217.0,293.05,293.06,292.82,292.99,7217.0
2024-02-06 15:20:00,292.86,292.97,292.67,292.67,3228.0,292.86,292.97,292.67,292.67,3228.0
2024-02-06 15:25:00,292.71,292.76,292.62,292.75,2621.0,292.71,292.76,292.62,292.75,2621.0
2024-02-06 15:30:00,292.62,292.65,291.86,292.09,6147.0,292.62,292.65,291.86,292.09,6147.0
2024-02-06 15:35:00,292.1,292.19,291.73,291.86,4884.0,292.1,292.19,291.73,291.86,4884.0
2024-02-06 15:40:00,291.86,292.13,291.77,292.1,4785.0,291.86,292.13,291.77,292.1,4785.0
2024-02-06 15:45:00,292.1,292.33,292.0,292.03,6108.0,292.1,292.33,292.0,292.03,6108.0
2024-02-06 15:50:00,291.99,292.45,291.81,292.38,11449.0,291.99,292.45,291.81,292.38,11449.0
2024-02-06 15:55:00,292.5,292.94,292.46,292.65,28670.0,292.5,292.94,292.46,292.65,28670.0
2024-02-07 09:30:00,295.27,296.21,295.02,295.37,20179.0,295.27,296.21,295.02,295.37,20179.0
2024-02-07 09:35:00,295.65,295.98,295.07,295.41,4609.0,295.65,295.98,295.07,295.41,4609.0
2024-02-07 09:40:00,295.0,295.92,294.95,295.92,4250.0,295.0,295.92,294.95,295.92,4250.0
2024-02-07 09:45:00,296.13,296.6,295.75,296.47,1506.0,296.13,296.6,295.75,296.47,1506.0
2024-02-07 09:50:00,296.28,296.57,295.97,296.03,5034.0,296.28,296.57,295.97,296.03,5034.0
2024-02-07 09:55:00,295.73,296.4,294.85,296.0,5415.0,295.73,296.4,294.85,296.0,5415.0
2024-02-07 10:00:00,295.98,296.5,295.9,296.13,16186.0,295.98,296.5,295.9,296.13,16186.0
2024-02-07 10:05:00,296.15,297.07,296.15,297.07,4078.0,296.15,297.07,296.15,297.07,4078.0
2024-02-07 10:10:00,297.15,298.35,297.15,298.35,11784.0,297.15,298.35,297.15,298.35,11784.0
2024-02-07 10:15:00,298.36,298.73,298.13,298.46,6197.0,298.36,298.73,298.13,298.46,6197.0
2024-02-07 10:20:00,298.53,299.39,298.35,299.39,11978.0,298.53,299.39,298.35,299.39,11978.0
2024-02-07 10:25:00,299.22,300.21,299.17,300.21,7709.0,299.22,300.21,299.17,300.21,7709.0
2024-02-07 10:30:00,300.19,300.26,299.69,299.95,3291.0,300.19,300.26,299.69,299.95,3291.0
2024-02-07 10:35:00,299.84,300.16,299.75,300.08,5700.0,299.84,300.16,299.75,300.08,5700.0
2024-02-07 10:40:00,300.13,301.04,300.13,300.86,3869.0,300.13,301.04,300.13,300.86,3869.0
2024-02-07 10:45:00,301.02,301.94,301.01,301.6,8191.0,301.02,301.94,301.01,301.6,8191.0
2024-02-07 10:50:00,301.63,302.15,300.87,300.88,9679.0,301.63,302.15,300.87,300.88,9679.0
2024-02-07 10:55:00,300.68,301.14,300.48,300.6,10580.0,300.68,301.14,300.48,300.6,10580.0
2024-02-07 11:00:00,300.6,300.75,300.31,300.58,3579.0,300.6,300.75,300.31,300.58,3579.0
2024-02-07 11:05:00,300.46,301.14,300.42,301.04,2178.0,300.46,301.14,300.42,301.04,2178.0
2024-02-07 11:10:00,301.14,301.65,301.14,301.45,4725.0,301.14,301.65,301.14,301.45,4725.0
2024-02-07 11:15:00,301.3,301.48,301.06,301.36,2450.0,301.3,301.48,301.06,301.36,2450.0
2024-02-07 11:20:00,301.23,301.49,301.15,301.15,1950.0,301.23,301.49,301.15,301.15,1950.0
2024-02-07 11:25:00,301.22,301.65,301.04,301.31,3353.0,301.22,301.65,301.04,301.31,3353.0
2024-02-07 11:30:00,301.59,301.61,300.71,300.71,5461.0,301.59,301.61,300.71,300.71,5461.0
2024-02-07 11:35:00,300.6,300.86,300.19,300.82,5074.0,300.6,300.86,300.19,300.82,5074.0
2024-02-07 11:40:00,300.87,301.12,300.7,301.03,3067.0,300.87,301.12,300.7,301.03,3067.0
2024-02-07 11:45:00,301.04,301.38,300.78,300.78,3020.0,301.04,301.38,300.78,300.78,3020.0
2024-02-07 11:50:00,301.18,301.37,301.17,301.26,2438.0,301.18,301.37,301.17,301.26,2438.0
2024-02-07 11:55:00,301.44,301.62,301.25,301.33,8562.0,301.44,301.62,301.25,301.33,8562.0
2024-02-07 12:00:00,301.25,301.88,301.25,301.88,1592.0,301.25,301.88,301.25,301.88,1592.0
2024-02-07 12:05:00,302.0,302.42,301.92,302.12,8634.0,302.0,302.42,301.92,302.12,8634.0
2024-02-07 12:10:00,302.17,302.17,301.5,301.62,4550.0,302.17,302.17,301.5,301.62,4550.0
2024-02-07 12:15:00,301.62,302.1,301.3,302.05,3904.0,301.62,302.1,301.3,302.05,3904.0
2024-02-07 12:20:00,301.94,302.12,301.32,301.41,2919.0,301.94,302.12,301.32,301.41,2919.0
2024-02-07 12:25:00,301.34,301.34,300.73,300.8,4168.0,301.34,301.34,300.73,300.8,4168.0
2024-02-07 12:30:00,300.83,300.83,300.49,300.73,2900.0,300.83,300.83,300.49,300.73,2900.0
2024-02-07 12:35:00,300.99,300.99,300.6,300.6,2000.0,300.99,300.99,300.6,300.6,2000.0
2024-02-07 12:40:00,300.56,301.0,300.27,301.0,1576.0,300.56,301.0,300.27,301.0,1576.0
2024-02-07 12:45:00,301.0,301.32,300.9,301.06,3970.0,301.0,301.32,300.9,301.06,3970.0
2024-02-07 12:50:00,301.11,301.38,301.08,301.31,3886.0,301.11,301.38,301.08,301.31,3886.0
2024-02-07 12:55:00,301.33,301.52,301.17,301.41,1314.0,301.33,301.52,301.17,301.41,1314.0
2024-02-07 13:00:00,301.38,301.79,301.22,301.22,3023.0,301.38,301.79,301.22,301.22,3023.0
2024-02-07 13:05:00,301.3,301.56,301.22,301.47,3375.0,301.3,301.56,301.22,301.47,3375.0
2024-02-07 13:10:00,301.48,301.71,301.31,301.62,3343.0,301.48,301.71,301.31,301.62,3343.0
2024-02-07 13:15:00,301.59,301.9,301.58,301.9,3113.0,301.59,301.9,301.58,301.9,3113.0
2024-02-07 13:20:00,301.9,301.91,301.68,301.91,2350.0,301.9,301.91,301.68,301.91,2350.0
2024-02-07 13:25:00,301.91,302.26,301.8,302.24,2403.0,301.91,302.26,301.8,302.24,2403.0
2024-02-07 13:30:00,302.25,302.37,302.12,302.36,3851.0,302.25,302.37,302.12,302.36,3851.0
2024-02-07 13:35:00,302.31,302.35,301.97,302.16,5413.0,302.31,302.35,301.97,302.16,5413.0
2024-02-07 13:40:00,302.28,302.28,301.72,301.91,4573.0,302.28,302.28,301.72,301.91,4573.0
2024-02-07 13:45:00,301.97,302.0,301.57,301.87,13711.0,301.97,302.0,301.57,301.87,13711.0
2024-02-07 13:50:00,302.0,302.0,301.68,301.69,2496.0,302.0,302.0,301.68,301.69,2496.0
2024-02-07 13:55:00,301.87,302.0,301.84,302.0,2269.0,301.87,302.0,301.84,302.0,2269.0
2024-02-07 14:00:00,302.1,302.2,301.67,301.74,3465.0,302.1,302.2,301.67,301.74,3465.0
2024-02-07 14:05:00,301.85,301.85,301.46,301.63,1896.0,301.85,301.85,301.46,301.63,1896.0
2024-02-07 14:10:00,301.47,301.65,301.39,301.59,2249.0,301.47,301.65,301.39,301.59,2249.0
2024-02-07 14:15:00,301.55,302.02,301.55,301.84,2532.0,301.55,302.02,301.55,301.84,2532.0
2024-02-07 14:20:00,301.84,302.12,301.78,302.12,2984.0,301.84,302.12,301.78,302.12,2984.0
2024-02-07 14:25:00,302.01,302.01,301.71,301.81,5407.0,302.01,302.01,301.71,301.81,5407.0
2024-02-07 14:30:00,301.84,302.06,301.76,301.85,6724.0,301.84,302.06,301.76,301.85,6724.0
2024-02-07 14:35:00,301.76,301.76,301.35,301.49,3259.0,301.76,301.76,301.35,301.49,3259.0
2024-02-07 14:40:00,301.7,301.71,301.28,301.28,3458.0,301.7,301.71,301.28,301.28,3458.0
2024-02-07 14:45:00,301.43,301.7,301.41,301.7,1500.0,301.43,301.7,301.41,301.7,1500.0
2024-02-07 14:50:00,301.55,301.64,301.48,301.64,1856.0,301.55,301.64,301.48,301.64,1856.0
2024-02-07 14:55:00,301.64,301.71,301.32,301.46,3100.0,301.64,301.71,301.32,301.46,3100.0
2024-02-07 15:00:00,301.59,301.8,301.47,301.62,2100.0,301.59,301.8,301.47,301.62,2100.0
2024-02-07 15:05:00,301.74,301.76,301.17,301.31,4174.0,301.74,301.76,301.17,301.31,4174.0
2024-02-07 15:10:00,301.22,301.57,301.19,301.51,19817.0,301.22,301.57,301.19,301.51,19817.0
2024-02-07 15:15:00,301.57,301.69,301.19,301.42,3043.0,301.57,301.69,301.19,301.42,3043.0
2024-02-07 15:20:00,301.26,301.27,300.92,301.01,3900.0,301.26,301.27,300.92,301.01,3900.0
2024-02-07 15:25:00,301.2,301.2,301.02,301.08,3361.0,301.2,301.2,301.02,301.08,3361.0
2024-02-07 15:30:00,301.06,301.18,300.86,300.86,3435.0,301.06,301.18,300.86,300.86,3435.0
2024-02-07 15:35:00,300.85,301.05,300.8,301.0,4202.0,300.85,301.05,300.8,301.0,4202.0
2024-02-07 15:40:00,300.96,300.96,300.47,300.71,8527.0,300.96,300.96,300.47,300.71,8527.0
2024-02-07 15:45:00,300.64,300.87,300.63,300.81,4518.0,300.64,300.87,300.63,300.81,4518.0
2024-02-07 15:50:00,300.72,301.17,300.7,300.74,18486.0,300.72,301.17,300.7,300.74,18486.0
2024-02-07 15:55:00,300.7,300.96,300.69,300.74,28415.0,300.7,300.96,300.69,300.74,28415.0
2024-02-08 09:30:00,304.61,307.0,303.5,304.1,69620.0,304.61,307.0,303.5,304.1,69620.0
2024-02-08 09:35:00,303.63,304.88,303.62,304.08,11270.0,303.63,304.88,303.62,304.08,11270.0
2024-02-08 09:40:00,304.09,304.38,302.59,303.74,19162.0,304.09,304.38,302.59,303.74,19162.0
2024-02-08 09:45:00,303.5,303.5,302.47,302.55,14538.0,303.5,303.5,302.47,302.55,14538.0
2024-02-08 09:50:00,302.59,303.52,302.59,302.92,10449.0,302.59,303.52,302.59,302.92,10449.0
2024-02-08 09:55:00,303.21,303.35,302.29,302.85,18248.0,303.21,303.35,302.29,302.85,18248.0
2024-02-08 10:00:00,303.5,304.1,302.87,304.1,9596.0,303.5,304.1,302.87,304.1,9596.0
2024-02-08 10:05:00,304.12,304.49,304.0,304.2,7242.0,304.12,304.49,304.0,304.2,7242.0
2024-02-08 10:10:00,304.05,305.94,304.05,305.04,19051.0,304.05,305.94,304.05,305.04,19051.0
2024-02-08 10:15:00,304.82,305.4,304.52,305.12,19709.0,304.82,305.4,304.52,305.12,19709.0
2024-02-08 10:20:00,304.96,305.79,304.91,305.47,5928.0,304.96,305.79,304.91,305.47,5928.0
2024-02-08 10:25:00,305.24,305.27,304.72,305.27,4279.0,305.24,305.27,304.72,305.27,4279.0
2024-02-08 10:30:00,305.18,305.9,305.02,305.9,3229.0,305.18,305.9,305.02,305.9,3229.0
2024-02-08 10:35:00,305.81,306.58,305.8,306.45,4558.0,305.81,306.58,305.8,306.45,4558.0
2024-02-08 10:40:00,306.28,307.1,306.28,307.1,6299.0,306.28,307.1,306.28,307.1,6299.0
2024-02-08 10:45:00,307.12,307.68,306.8,307.68,10159.0,307.12,307.68,306.8,307.68,10159.0
2024-02-08 10:50:00,307.29,307.6,307.23,307.58,9489.0,307.29,307.6,307.23,307.58,9489.0
2024-02-08 10:55:00,307.78,307.94,307.37,307.45,4443.0,307.78,307.94,307.37,307.45,4443.0
2024-02-08 11:00:00,307.5,307.51,307.1,307.25,4322.0,307.5,307.51,307.1,307.25,4322.0
2024-02-08 11:05:00,307.49,307.82,306.81,306.82,4683.0,307.49,307.82,306.81,306.82,4683.0
2024-02-08 11:10:00,306.94,307.65,306.93,307.43,5308.0,306.94,307.65,306.93,307.43,5308.0
2024-02-08 11:15:00,307.78,308.04,307.75,307.79,3088.0,307.78,308.04,307.75,307.79,3088.0
2024-02-08 11:20:00,307.81,308.15,307.81,308.15,1885.0,307.81,308.15,307.81,308.15,1885.0
2024-02-08 11:25:00,308.12,308.15,307.09,307.09,4964.0,308.12,308.15,307.09,307.09,4964.0
2024-02-08 11:30:00,307.09,307.28,306.89,307.16,4165.0,307.09,307.28,306.89,307.16,4165.0
2024-02-08 11:35:00,307.21,307.21,306.72,306.75,2820.0,307.21,307.21,306.72,306.75,2820.0
2024-02-08 11:40:00,306.81,307.26,306.74,306.74,2701.0,306.81,307.26,306.74,306.74,2701.0
2024-02-08 11:45:00,306.85,307.23,306.73,307.05,3477.0,306.85,307.23,306.73,307.05,3477.0
2024-02-08 11:50:00,307.23,307.75,307.13,307.62,3985.0,307.23,307.75,307.13,307.62,3985.0
2024-02-08 11:55:00,307.42,307.93,307.4,307.71,3940.0,307.42,307.93,307.4,307.71,3940.0
2024-02-08 12:00:00,307.72,307.74,307.57,307.6,1807.0,307.72,307.74,307.57,307.6,1807.0
2024-02-08 12:05:00,307.68,308.02,307.58,307.82,4623.0,307.68,308.02,307.58,307.82,4623.0
2024-02-08 12:10:00,307.84,308.14,307.74,308.13,3566.0,307.84,308.14,307.74,308.13,3566.0
2024-02-08 12:15:00,308.02,308.19,307.58,307.79,10963.0,308.02,308.19,307.58,307.79,10963.0
2024-02-08 12:20:00,307.62,307.65,307.3,307.33,3582.0,307.62,307.65,307.3,307.33,3582.0
2024-02-08 12:25:00,307.49,307.65,307.2,307.29,6756.0,307.49,307.65,307.2,307.29,6756.0
2024-02-08 12:30:00,307.37,307.37,307.12,307.13,3255.0,307.37,307.37,307.12,307.13,3255.0
2024-02-08 12:35:00,307.09,307.16,306.77,307.07,3694.0,307.09,307.16,306.77,307.07,3694.0
2024-02-08 12:40:00,307.01,307.04,306.42,306.42,4125.0,307.01,307.04,306.42,306.42,4125.0
2024-02-08 12:45:00,306.42,306.57,305.98,305.99,8309.0,306.42,306.57,305.98,305.99,8309.0
2024-02-08 12:50:00,306.13,306.36,306.01,306.15,4749.0,306.13,306.36,306.01,306.15,4749.0
2024-02-08 12:55:00,306.15,306.15,305.59,305.92,3620.0,306.15,306.15,305.59,305.92,3620.0
2024-02-08 13:00:00,305.85,306.56,305.84,306.36,5168.0,305.85,306.56,305.84,306.36,5168.0
2024-02-08 13:05:00,306.32,306.55,306.32,306.5,2115.0,306.32,306.55,306.32,306.5,2115.0
2024-02-08 13:10:00,306.37,306.47,306.25,306.45,1886.0,306.37,306.47,306.25,306.45,1886.0
2024-02-08 13:15:00,306.42,306.49,306.14,306.49,4221.0,306.42,306.49,306.14,306.49,4221.0
2024-02-08 13:20:00,306.61,306.61,306.18,306.39,8968.0,306.61,306.61,306.18,306.39,8968.0
2024-02-08 13:25:00,306.39,306.93,306.39,306.9,3415.0,306.39,306.93,306.39,306.9,3415.0
2024-02-08 13:30:00,306.9,306.93,306.7,306.7,3157.0,306.9,306.93,306.7,306.7,3157.0
2024-02-08 13:35:00,306.72,307.07,306.72,307.07,1282.0,306.72,307.07,306.72,307.07,1282.0
2024-02-08 13:40:00,307.0,307.01,306.62,306.67,2462.0,307.0,307.01,306.62,306.67,2462.0
2024-02-08 13:45:00,306.74,306.82,306.66,306.66,803.0,306.74,306.82,306.66,306.66,803.0
2024-02-08 13:50:00,306.63,306.63,306.37,306.38,1334.0,306.63,306.63,306.37,306.38,1334.0
2024-02-08 13:55:00,306.38,306.74,306.37,306.74,2773.0,306.38,306.74,306.37,306.74,2773.0
2024-02-08 14:00:00,306.78,306.85,306.62,306.62,2072.0,306.78,306.85,306.62,306.62,2072.0
2024-02-08 14:05:00,306.6,306.73,306.21,306.36,4837.0,306.6,306.73,306.21,306.36,4837.0
2024-02-08 14:10:00,306.35,306.72,306.34,306.48,2770.0,306.35,306.72,306.34,306.48,2770.0
2024-02-08 14:15:00,306.62,306.99,306.58,306.84,1300.0,306.62,306.99,306.58,306.84,1300.0
2024-02-08 14:20:00,306.84,307.43,306.81,307.17,11343.0,306.84,307.43,306.81,307.17,11343.0
2024-02-08 14:25:00,307.09,307.27,306.81,307.26,5594.0,307.09,307.27,306.81,307.26,5594.0
2024-02-08 14:30:00,307.25,307.53,307.0,307.0,8869.0,307.25,307.53,307.0,307.0,8869.0
2024-02-08 14:35:00,307.05,307.08,306.67,306.8,8470.0,307.05,307.08,306.67,306.8,8470.0
2024-02-08 14:40:00,306.79,307.25,306.77,307.22,4269.0,306.79,307.25,306.77,307.22,4269.0
2024-02-08 14:45:00,307.25,307.25,306.48,306.49,6810.0,307.25,307.25,306.48,306.49,6810.0
2024-02-08 14:50:00,306.57,306.79,306.55,306.78,2564.0,306.57,306.79,306.55,306.78,2564.0
2024-02-08 14:55:00,306.72,307.16,306.72,307.11,3361.0,306.72,307.16,306.72,307.11,3361.0
2024-02-08 15:00:00,307.21,307.31,306.96,307.0,3600.0,307.21,307.31,306.96,307.0,3600.0
2024-02-08 15:05:00,307.05,307.25,307.05,307.23,2100.0,307.05,307.25,307.05,307.23,2100.0
2024-02-08 15:10:00,307.2,307.29,307.17,307.21,1500.0,307.2,307.29,307.17,307.21,1500.0
2024-02-08 15:15:00,307.22,307.32,307.01,307.04,4573.0,307.22,307.32,307.01,307.04,4573.0
2024-02-08 15:20:00,306.98,307.26,306.92,307.0,7511.0,306.98,307.26,306.92,307.0,7511.0
2024-02-08 15:25:00,307.01,307.25,306.98,307.25,6290.0,307.01,307.25,306.98,307.25,6290.0
2024-02-08 15:30:00,307.25,307.3,306.86,306.92,8451.0,307.25,307.3,306.86,306.92,8451.0
2024-02-08 15:35:00,307.01,307.17,306.95,307.17,5858.0,307.01,307.17,306.95,307.17,5858.0
2024-02-08 15:40:00,307.25,307.33,307.16,307.3,7997.0,307.25,307.33,307.16,307.3,7997.0
2024-02-08 15:45:00,307.34,307.53,307.15,307.15,13568.0,307.34,307.53,307.15,307.15,13568.0
2024-02-08 15:50:00,307.26,307.58,307.11,307.3,23223.0,307.26,307.58,307.11,307.3,23223.0
2024-02-08 15:55:00,307.43,307.55,306.93,307.36,48615.0,307.43,307.55,306.93,307.36,48615.0
2024-02-09 09:30:00,311.0,311.92,310.2,310.3,43460.0,311.0,311.92,310.2,310.3,43460.0
2024-02-09 09:35:00,310.1,310.39,308.81,309.25,10605.0,310.1,310.39,308.81,309.25,10605.0
2024-02-09 09:40:00,309.37,309.62,308.85,309.62,14273.0,309.37,309.62,308.85,309.62,14273.0
2024-02-09 09:45:00,309.63,311.17,309.63,310.01,34220.0,309.63,311.17,309.63,310.01,34220.0
2024-02-09 09:50:00,310.32,310.58,309.63,309.75,13236.0,310.32,310.58,309.63,309.75,13236.0
2024-02-09 09:55:00,309.78,311.55,309.63,311.3,11473.0,309.78,311.55,309.63,311.3,11473.0
2024-02-09 10:00:00,311.35,311.53,310.38,310.82,8026.0,311.35,311.53,310.38,310.82,8026.0
2024-02-09 10:05:00,310.97,311.51,310.56,311.33,6153.0,310.97,311.51,310.56,311.33,6153.0
2024-02-09 10:10:00,311.42,311.78,311.16,311.56,8581.0,311.42,311.78,311.16,311.56,8581.0
2024-02-09 10:15:00,311.57,312.43,311.53,312.15,7070.0,311.57,312.43,311.53,312.15,7070.0
2024-02-09 10:20:00,312.12,312.19,311.39,311.53,2938.0,312.12,312.19,311.39,311.53,2938.0
2024-02-09 10:25:00,311.57,312.11,311.33,312.1,9098.0,311.57,312.11,311.33,312.1,9098.0
2024-02-09 10:30:00,312.1,312.75,311.84,312.6,9174.0,312.1,312.75,311.84,312.6,9174.0
2024-02-09 10:35:00,312.83,312.97,312.4,312.55,5298.0,312.83,312.97,312.4,312.55,5298.0
2024-02-09 10:40:00,312.48,313.08,312.25,313.08,4251.0,312.48,313.08,312.25,313.08,4251.0
2024-02-09 10:45:00,312.84,313.12,312.29,312.5,4310.0,312.84,313.12,312.29,312.5,4310.0
2024-02-09 10:50:00,312.67,312.69,312.35,312.35,5598.0,312.67,312.69,312.35,312.35,5598.0
2024-02-09 10:55:00,312.3,312.3,311.68,311.8,8736.0,312.3,312.3,311.68,311.8,8736.0
2024-02-09 11:00:00,311.87,312.15,311.72,311.94,7337.0,311.87,312.15,311.72,311.94,7337.0
2024-02-09 11:05:00,311.92,312.56,311.8,311.88,4884.0,311.92,312.56,311.8,311.88,4884.0
2024-02-09 11:10:00,311.86,312.13,311.77,311.94,4204.0,311.86,312.13,311.77,311.94,4204.0
2024-02-09 11:15:00,311.96,312.09,311.32,311.52,6739.0,311.96,312.09,311.32,311.52,6739.0
2024-02-09 11:20:00,311.42,311.71,311.42,311.57,4240.0,311.42,311.71,311.42,311.57,4240.0
2024-02-09 11:25:00,311.56,311.75,311.36,311.57,2700.0,311.56,311.75,311.36,311.57,2700.0
2024-02-09 11:30:00,311.64,311.74,311.2,311.2,3847.0,311.64,311.74,311.2,311.2,3847.0
2024-02-09 11:35:00,311.29,311.33,310.78,310.83,8936.0,311.29,311.33,310.78,310.83,8936.0
2024-02-09 11:40:00,310.91,311.23,310.8,311.15,5277.0,310.91,311.23,310.8,311.15,5277.0
2024-02-09 11:45:00,311.13,311.66,311.05,311.63,9547.0,311.13,311.66,311.05,311.63,9547.0
2024-02-09 11:50:00,311.54,311.72,311.39,311.52,5713.0,311.54,311.72,311.39,311.52,5713.0
2024-02-09 11:55:00,311.44,311.56,311.14,311.14,5174.0,311.44,311.56,311.14,311.14,5174.0
2024-02-09 12:00:00,311.06,311.42,310.94,311.19,5329.0,311.06,311.42,310.94,311.19,5329.0
2024-02-09 12:05:00,311.16,311.32,311.0,311.02,7483.0,311.16,311.32,311.0,311.02,7483.0
2024-02-09 12:10:00,310.94,310.94,310.35,310.79,11601.0,310.94,310.94,310.35,310.79,11601.0
2024-02-09 12:15:00,310.89,311.74,310.89,311.63,16116.0,310.89,311.74,310.89,311.63,16116.0
2024-02-09 12:20:00,311.7,311.84,311.42,311.59,4382.0,311.7,311.84,311.42,311.59,4382.0
2024-02-09 12:25:00,311.71,312.25,311.63,312.25,13812.0,311.71,312.25,311.63,312.25,13812.0
2024-02-09 12:30:00,312.02,312.02,311.44,311.77,4671.0,312.02,312.02,311.44,311.77,4671.0
2024-02-09 12:35:00,311.71,311.87,311.17,311.44,3222.0,311.71,311.87,311.17,311.44,3222.0
2024-02-09 12:40:00,311.58,311.91,311.4,311.75,5158.0,311.58,311.91,311.4,311.75,5158.0
2024-02-09 12:45:00,311.83,312.03,311.67,311.9,5374.0,311.83,312.03,311.67,311.9,5374.0
2024-02-09 12:50:00,311.86,312.2,311.83,312.09,4188.0,311.86,312.2,311.83,312.09,4188.0
2024-02-09 12:55:00,312.0,312.04,311.63,311.74,3124.0,312.0,312.04,311.63,311.74,3124.0
2024-02-09 13:00:00,311.79,311.84,311.51,311.51,4941.0,311.79,311.84,311.51,311.51,4941.0
2024-02-09 13:05:00,311.5,311.73,311.44,311.66,4411.0,311.5,311.73,311.44,311.66,4411.0
2024-02-09 13:10:00,311.71,311.92,311.5,311.91,3592.0,311.71,311.92,311.5,311.91,3592.0
2024-02-09 13:15:00,311.78,311.78,311.47,311.65,4178.0,311.78,311.78,311.47,311.65,4178.0
2024-02-09 13:20:00,311.69,311.71,311.16,311.16,2817.0,311.69,311.71,311.16,311.16,2817.0
2024-02-09 13:25:00,311.41,311.75,311.36,311.67,6901.0,311.41,311.75,311.36,311.67,6901.0
2024-02-09 13:30:00,311.59,311.82,311.41,311.81,3470.0,311.59,311.82,311.41,311.81,3470.0
2024-02-09 13:35:00,311.8,311.86,311.58,311.58,4213.0,311.8,311.86,311.58,311.58,4213.0
2024-02-09 13:40:00,311.54,311.54,311.09,311.23,3320.0,311.54,311.54,311.09,311.23,3320.0
2024-02-09 13:45:00,311.3,311.45,311.13,311.38,3168.0,311.3,311.45,311.13,311.38,3168.0
2024-02-09 13:50:00,311.48,311.73,311.48,311.52,4951.0,311.48,311.73,311.48,311.52,4951.0
2024-02-09 13:55:00,311.61,311.94,311.54,311.87,2334.0,311.61,311.94,311.54,311.87,2334.0
2024-02-09 14:00:00,311.76,312.47,311.75,312.17,8543.0,311.76,312.47,311.75,312.17,8543.0
2024-02-09 14:05:00,312.05,312.52,312.05,312.25,10652.0,312.05,312.52,312.05,312.25,10652.0
2024-02-09 14:10:00,312.25,312.4,312.13,312.18,4700.0,312.25,312.4,312.13,312.18,4700.0
2024-02-09 14:15:00,312.27,312.37,312.0,312.3,8471.0,312.27,312.37,312.0,312.3,8471.0
2024-02-09 14:20:00,312.37,312.68,312.28,312.59,5086.0,312.37,312.68,312.28,312.59,5086.0
2024-02-09 14:25:00,312.77,312.89,312.46,312.49,5468.0,312.77,312.89,312.46,312.49,5468.0
2024-02-09 14:30:00,312.48,312.79,312.45,312.79,3279.0,312.48,312.79,312.45,312.79,3279.0
2024-02-09 14:35:00,312.83,312.94,312.59,312.62,6697.0,312.83,312.94,312.59,312.62,6697.0
2024-02-09 14:40:00,312.75,312.95,312.68,312.78,7342.0,312.75,312.95,312.68,312.78,7342.0
2024-02-09 14:45:00,312.75,312.76,312.43,312.47,5125.0,312.75,312.76,312.43,312.47,5125.0
2024-02-09 14:50:00,312.5,312.71,312.5,312.54,4115.0,312.5,312.71,312.5,312.54,4115.0
2024-02-09 14:55:00,312.54,312.7,312.36,312.7,5211.0,312.54,312.7,312.36,312.7,5211.0
2024-02-09 15:00:00,312.65,312.65,312.05,312.2,4510.0,312.65,312.65,312.05,312.2,4510.0
2024-02-09 15:05:00,312.11,312.2,311.9,312.04,4912.0,312.11,312.2,311.9,312.04,4912.0
2024-02-09 15:10:00,312.09,312.18,311.88,312.06,5028.0,312.09,312.18,311.88,312.06,5028.0
2024-02-09 15:15:00,312.05,312.14,311.86,312.12,3789.0,312.05,312.14,311.86,312.12,3789.0
2024-02-09 15:20:00,312.19,312.29,311.8,311.87,3706.0,312.19,312.29,311.8,311.87,3706.0
2024-02-09 15:25:00,311.77,311.98,311.6,311.61,4666.0,311.77,311.98,311.6,311.61,4666.0
2024-02-09 15:30:00,311.68,311.68,311.25,311.3,6844.0,311.68,311.68,311.25,311.3,6844.0
2024-02-09 15:35:00,311.31,311.64,311.31,311.64,4898.0,311.31,311.64,311.31,311.64,4898.0
2024-02-09 15:40:00,311.68,311.96,311.67,311.85,10677.0,311.68,311.96,311.67,311.85,10677.0
2024-02-09 15:45:00,311.84,311.85,311.44,311.44,8816.0,311.84,311.85,311.44,311.44,8816.0
2024-02-09 15:50:00,311.49,311.63,311.29,311.44,18424.0,311.49,311.63,311.29,311.44,18424.0
2024-02-09 15:55:00,311.48,312.06,311.48,311.9,53217.0,311.48,312.06,311.48,311.9,53217.0
2024-02-12 09:30:00,315.77,315.77,310.0,311.26,97700.0,315.77,315.77,310.0,311.26,97700.0
2024-02-12 09:35:00,311.37,312.04,309.3,309.3,34929.0,311.37,312.04,309.3,309.3,34929.0
2024-02-12 09:40:00,309.44,309.99,308.29,308.67,21786.0,309.44,309.99,308.29,308.67,21786.0
2024-02-12 09:45:00,308.56,309.35,307.85,308.01,22783.0,308.56,309.35,307.85,308.01,22783.0
2024-02-12 09:50:00,308.27,308.71,307.38,307.69,32007.0,308.27,308.71,307.38,307.69,32007.0
2024-02-12 09:55:00,307.45,308.35,307.45,307.76,36471.0,307.45,308.35,307.45,307.76,36471.0
2024-02-12 10:00:00,307.54,307.73,305.47,307.0,36586.0,307.54,307.73,305.47,307.0,36586.0
2024-02-12 10:05:00,306.78,307.3,306.6,307.27,18848.0,306.78,307.3,306.6,307.27,18848.0
2024-02-12 10:10:00,307.29,308.93,307.28,308.63,22308.0,307.29,308.93,307.28,308.63,22308.0
2024-02-12 10:15:00,308.63,308.63,307.7,308.17,11436.0,308.63,308.63,307.7,308.17,11436.0
2024-02-12 10:20:00,308.19,308.2,307.03,307.37,11220.0,308.19,308.2,307.03,307.37,11220.0
2024-02-12 10:25:00,307.52,308.89,307.29,308.58,22249.0,307.52,308.89,307.29,308.58,22249.0
2024-02-12 10:30:00,308.67,309.32,308.02,308.93,19904.0,308.67,309.32,308.02,308.93,19904.0
2024-02-12 10:35:00,308.91,309.48,308.37,309.3,26432.0,308.91,309.48,308.37,309.3,26432.0
2024-02-12 10:40:00,309.42,310.42,309.23,310.4,29326.0,309.42,310.42,309.23,310.4,29326.0
2024-02-12 10:45:00,310.22,310.66,308.95,308.95,29775.0,310.22,310.66,308.95,308.95,29775.0
2024-02-12 10:50:00,309.16,310.34,308.91,310.27,16018.0,309.16,310.34,308.91,310.27,16018.0
2024-02-12 10:55:00,310.25,310.26,309.72,309.92,7196.0,310.25,310.26,309.72,309.92,7196.0
2024-02-12 11:00:00,309.93,310.13,309.48,309.55,5476.0,309.93,310.13,309.48,309.55,5476.0
2024-02-12 11:05:00,309.61,310.6,309.6,310.07,5986.0,309.61,310.6,309.6,310.07,5986.0
2024-02-12 11:10:00,309.92,310.1,309.46,309.74,6984.0,309.92,310.1,309.46,309.74,6984.0
2024-02-12 11:15:00,309.53,309.69,308.62,309.13,8740.0,309.53,309.69,308.62,309.13,8740.0
2024-02-12 11:20:00,309.18,310.29,309.15,310.29,8053.0,309.18,310.29,309.15,310.29,8053.0
2024-02-12 11:25:00,310.13,310.61,309.85,309.91,8259.0,310.13,310.61,309.85,309.91,8259.0
2024-02-12 11:30:00,309.96,310.27,309.7,310.27,8424.0,309.96,310.27,309.7,310.27,8424.0
2024-02-12 11:35:00,310.32,310.93,310.01,310.01,6639.0,310.32,310.93,310.01,310.01,6639.0
2024-02-12 11:40:00,310.04,310.22,309.82,310.1,6770.0,310.04,310.22,309.82,310.1,6770.0
2024-02-12 11:45:00,310.07,310.35,308.69,309.03,14081.0,310.07,310.35,308.69,309.03,14081.0
2024-02-12 11:50:00,308.94,310.01,308.7,309.61,13733.0,308.94,310.01,308.7,309.61,13733.0
2024-02-12 11:55:00,309.74,310.0,309.46,309.46,14306.0,309.74,310.0,309.46,309.46,14306.0
2024-02-12 12:00:00,309.47,309.84,309.06,309.8,6416.0,309.47,309.84,309.06,309.8,6416.0
2024-02-12 12:05:00,309.96,310.57,309.65,310.42,7543.0,309.96,310.57,309.65,310.42,7543.0
2024-02-12 12:10:00,310.41,310.42,309.91,310.31,5510.0,310.41,310.42,309.91,310.31,5510.0
2024-02-12 12:15:00,310.31,310.45,309.97,310.05,7670.0,310.31,310.45,309.97,310.05,7670.0
2024-02-12 12:20:00,310.07,310.23,309.54,309.65,8906.0,310.07,310.23,309.54,309.65,8906.0
2024-02-12 12:25:00,309.7,310.09,309.54,309.95,4216.0,309.7,310.09,309.54,309.95,4216.0
2024-02-12 12:30:00,310.07,310.54,310.07,310.46,10424.0,310.07,310.54,310.07,310.46,10424.0
2024-02-12 12:35:00,310.45,310.57,310.34,310.57,7807.0,310.45,310.57,310.34,310.57,7807.0
2024-02-12 12:40:00,310.63,310.86,310.45,310.53,4471.0,310.63,310.86,310.45,310.53,4471.0
2024-02-12 12:45:00,310.45,310.9,310.38,310.69,16541.0,310.45,310.9,310.38,310.69,16541.0
2024-02-12 12:50:00,310.72,310.73,310.39,310.39,5852.0,310.72,310.73,310.39,310.39,5852.0
2024-02-12 12:55:00,310.47,310.58,310.21,310.46,4868.0,310.47,310.58,310.21,310.46,4868.0
2024-02-12 13:00:00,310.32,310.79,310.23,310.7,5498.0,310.32,310.79,310.23,310.7,5498.0
2024-02-12 13:05:00,310.77,311.12,310.64,310.65,8852.0,310.77,311.12,310.64,310.65,8852.0
2024-02-12 13:10:00,310.79,311.22,310.78,311.22,2400.0,310.79,311.22,310.78,311.22,2400.0
2024-02-12 13:15:00,311.12,311.37,310.59,310.6,6490.0,311.12,311.37,310.59,310.6,6490.0
2024-02-12 13:20:00,310.63,310.63,309.81,310.1,15711.0,310.63,310.63,309.81,310.1,15711.0
2024-02-12 13:25:00,310.16,310.22,309.8,309.86,6927.0,310.16,310.22,309.8,309.86,6927.0
2024-02-12 13:30:00,309.79,309.88,309.0,309.0,12452.0,309.79,309.88,309.0,309.0,12452.0
2024-02-12 13:35:00,308.84,309.03,308.22,308.51,5987.0,308.84,309.03,308.22,308.51,5987.0
2024-02-12 13:40:00,308.32,308.6,308.15,308.43,3935.0,308.32,308.6,308.15,308.43,3935.0
2024-02-12 13:45:00,308.3,309.07,308.3,308.9,8532.0,308.3,309.07,308.3,308.9,8532.0
2024-02-12 13:50:00,308.88,309.07,308.79,308.99,5160.0,308.88,309.07,308.79,308.99,5160.0
2024-02-12 13:55:00,308.99,309.33,308.84,308.86,3775.0,308.99,309.33,308.84,308.86,3775.0
2024-02-12 14:00:00,308.81,308.87,308.59,308.84,9526.0,308.81,308.87,308.59,308.84,9526.0
2024-02-12 14:05:00,308.66,309.27,308.65,309.01,4863.0,308.66,309.27,308.65,309.01,4863.0
2024-02-12 14:10:00,309.05,309.1,308.57,308.57,7205.0,309.05,309.1,308.57,308.57,7205.0
2024-02-12 14:15:00,308.5,308.51,307.38,307.4,13421.0,308.5,308.51,307.38,307.4,13421.0
2024-02-12 14:20:00,307.35,307.97,307.25,307.84,19890.0,307.35,307.97,307.25,307.84,19890.0
2024-02-12 14:25:00,307.75,307.96,307.57,307.85,11390.0,307.75,307.96,307.57,307.85,11390.0
2024-02-12 14:30:00,307.78,308.06,307.53,308.06,8502.0,307.78,308.06,307.53,308.06,8502.0
2024-02-12 14:35:00,307.94,308.4,307.63,308.21,14709.0,307.94,308.4,307.63,308.21,14709.0
2024-02-12 14:40:00,308.22,308.51,307.96,307.96,8038.0,308.22,308.51,307.96,307.96,8038.0
2024-02-12 14:45:00,307.95,308.02,307.53,307.99,8526.0,307.95,308.02,307.53,307.99,8526.0
2024-02-12 14:50:00,307.88,307.96,307.52,307.62,4852.0,307.88,307.96,307.52,307.62,4852.0
2024-02-12 14:55:00,307.67,307.78,307.43,307.72,6111.0,307.67,307.78,307.43,307.72,6111.0
2024-02-12 15:00:00,307.81,308.15,307.67,307.68,9276.0,307.81,308.15,307.67,307.68,9276.0
2024-02-12 15:05:00,307.61,308.15,307.54,307.63,12268.0,307.61,308.15,307.54,307.63,12268.0
2024-02-12 15:10:00,307.65,307.95,307.36,307.38,12285.0,307.65,307.95,307.36,307.38,12285.0
2024-02-12 15:15:00,307.42,308.0,307.17,308.0,15128.0,307.42,308.0,307.17,308.0,15128.0
2024-02-12 15:20:00,307.91,308.03,307.58,307.68,18045.0,307.91,308.03,307.58,307.68,18045.0
2024-02-12 15:25:00,307.73,308.39,307.21,307.22,27090.0,307.73,308.39,307.21,307.22,27090.0
2024-02-12 15:30:00,307.31,307.89,307.21,307.48,10720.0,307.31,307.89,307.21,307.48,10720.0
2024-02-12 15:35:00,307.5,307.99,307.38,307.78,23890.0,307.5,307.99,307.38,307.78,23890.0
2024-02-12 15:40:00,307.76,308.26,307.76,308.13,35326.0,307.76,308.26,307.76,308.13,35326.0
2024-02-12 15:45:00,308.22,308.5,307.76,307.78,40827.0,308.22,308.5,307.76,307.78,40827.0
2024-02-12 15:50:00,307.67,308.06,306.8,307.0,50830.0,307.67,308.06,306.8,307.0,50830.0
2024-02-12 15:55:00,306.83,307.03,306.23,307.0,116283.0,306.83,307.03,306.23,307.0,116283.0
2024-02-13 09:30:00,289.39,297.98,286.05,296.0,217389.0,289.39,297.98,286.05,296.0,217389.0
2024-02-13 09:35:00,296.16,297.67,294.88,297.47,72099.0,296.16,297.67,294.88,297.47,72099.0
2024-02-13 09:40:00,296.84,300.46,296.84,297.84,61439.0,296.84,300.46,296.84,297.84,61439.0
2024-02-13 09:45:00,298.2,300.0,297.13,297.57,53319.0,298.2,300.0,297.13,297.57,53319.0
2024-02-13 09:50:00,297.37,298.05,294.02,294.28,58411.0,297.37,298.05,294.02,294.28,58411.0
2024-02-13 09:55:00,294.51,297.75,293.68,297.74,72717.0,294.51,297.75,293.68,297.74,72717.0
2024-02-13 10:00:00,297.54,298.33,293.65,293.77,55875.0,297.54,298.33,293.65,293.77,55875.0
2024-02-13 10:05:00,294.11,296.0,294.1,294.29,26421.0,294.11,296.0,294.1,294.29,26421.0
2024-02-13 10:10:00,294.29,295.01,293.94,294.6,22920.0,294.29,295.01,293.94,294.6,22920.0
2024-02-13 10:15:00,294.71,295.6,293.12,295.16,53159.0,294.71,295.6,293.12,295.16,53159.0
2024-02-13 10:20:00,295.19,295.45,294.6,295.23,11140.0,295.19,295.45,294.6,295.23,11140.0
2024-02-13 10:25:00,295.23,295.8,294.37,295.43,14277.0,295.23,295.8,294.37,295.43,14277.0
2024-02-13 10:30:00,295.29,296.54,295.29,296.1,13952.0,295.29,296.54,295.29,296.1,13952.0
2024-02-13 10:35:00,296.12,296.22,295.18,296.22,12954.0,296.12,296.22,295.18,296.22,12954.0
2024-02-13 10:40:00,296.2,298.49,296.19,297.96,20679.0,296.2,298.49,296.19,297.96,20679.0
2024-02-13 10:45:00,297.87,298.13,297.39,297.47,10708.0,297.87,298.13,297.39,297.47,10708.0
2024-02-13 10:50:00,297.6,297.75,296.8,297.24,11436.0,297.6,297.75,296.8,297.24,11436.0
2024-02-13 10:55:00,297.23,297.23,295.37,295.79,13761.0,297.23,297.23,295.37,295.79,13761.0
2024-02-13 11:00:00,295.43,296.07,295.39,295.46,16029.0,295.43,296.07,295.39,295.46,16029.0
2024-02-13 11:05:00,295.69,296.69,295.67,296.5,15034.0,295.69,296.69,295.67,296.5,15034.0
2024-02-13 11:10:00,296.15,296.28,294.98,295.03,9768.0,296.15,296.28,294.98,295.03,9768.0
2024-02-13 11:15:00,295.06,295.29,294.2,294.57,11159.0,295.06,295.29,294.2,294.57,11159.0
2024-02-13 11:20:00,294.57,294.98,294.0,294.65,10450.0,294.57,294.98,294.0,294.65,10450.0
2024-02-13 11:25:00,294.75,295.16,294.45,295.16,5891.0,294.75,295.16,294.45,295.16,5891.0
2024-02-13 11:30:00,295.18,295.49,295.06,295.39,5741.0,295.18,295.49,295.06,295.39,5741.0
2024-02-13 11:35:00,295.43,296.19,295.32,295.75,9777.0,295.43,296.19,295.32,295.75,9777.0
2024-02-13 11:40:00,295.58,296.23,294.91,295.89,15345.0,295.58,296.23,294.91,295.89,15345.0
2024-02-13 11:45:00,295.79,296.75,295.7,296.55,7849.0,295.79,296.75,295.7,296.55,7849.0
2024-02-13 11:50:00,296.54,296.72,296.08,296.34,10630.0,296.54,296.72,296.08,296.34,10630.0
2024-02-13 11:55:00,296.61,296.61,295.5,295.85,6631.0,296.61,296.61,295.5,295.85,6631.0
2024-02-13 12:00:00,295.85,295.85,295.37,295.55,5003.0,295.85,295.85,295.37,295.55,5003.0
2024-02-13 12:05:00,295.55,295.97,295.24,295.4,13555.0,295.55,295.97,295.24,295.4,13555.0
2024-02-13 12:10:00,295.4,295.9,295.26,295.75,13150.0,295.4,295.9,295.26,295.75,13150.0
2024-02-13 12:15:00,295.86,296.23,295.84,295.85,4547.0,295.86,296.23,295.84,295.85,4547.0
2024-02-13 12:20:00,295.86,295.86,294.75,294.84,9222.0,295.86,295.86,294.75,294.84,9222.0
2024-02-13 12:25:00,294.84,295.16,294.19,294.32,9714.0,294.84,295.16,294.19,294.32,9714.0
2024-02-13 12:30:00,294.48,295.68,294.47,294.96,27608.0,294.48,295.68,294.47,294.96,27608.0
2024-02-13 12:35:00,295.07,295.53,294.73,294.77,7642.0,295.07,295.53,294.73,294.77,7642.0
2024-02-13 12:40:00,294.81,295.23,294.64,294.94,10580.0,294.81,295.23,294.64,294.94,10580.0
2024-02-13 12:45:00,294.94,295.36,294.94,295.25,6442.0,294.94,295.36,294.94,295.25,6442.0
2024-02-13 12:50:00,295.25,295.38,294.92,294.95,12833.0,295.25,295.38,294.92,294.95,12833.0
2024-02-13 12:55:00,294.84,295.18,292.73,293.38,37501.0,294.84,295.18,292.73,293.38,37501.0
2024-02-13 13:00:00,293.5,293.5,292.22,292.88,15662.0,293.5,293.5,292.22,292.88,15662.0
2024-02-13 13:05:00,292.7,293.51,292.7,293.51,14253.0,292.7,293.51,292.7,293.51,14253.0
2024-02-13 13:10:00,293.49,294.2,293.17,294.19,6890.0,293.49,294.2,293.17,294.19,6890.0
2024-02-13 13:15:00,294.2,295.1,294.19,294.7,13809.0,294.2,295.1,294.19,294.7,13809.0
2024-02-13 13:20:00,294.69,295.13,294.67,295.01,9694.0,294.69,295.13,294.67,295.01,9694.0
2024-02-13 13:25:00,295.0,295.13,294.03,294.25,23239.0,295.0,295.13,294.03,294.25,23239.0
2024-02-13 13:30:00,294.04,294.13,293.36,294.06,17049.0,294.04,294.13,293.36,294.06,17049.0
2024-02-13 13:35:00,294.06,294.22,293.92,294.07,11348.0,294.06,294.22,293.92,294.07,11348.0
2024-02-13 13:40:00,294.0,294.09,293.09,293.24,29059.0,294.0,294.09,293.09,293.24,29059.0
2024-02-13 13:45:00,293.24,293.5,292.44,292.58,18753.0,293.24,293.5,292.44,292.58,18753.0
2024-02-13 13:50:00,292.41,293.02,292.19,292.9,13682.0,292.41,293.02,292.19,292.9,13682.0
2024-02-13 13:55:00,292.9,293.17,292.82,293.13,11315.0,292.9,293.17,292.82,293.13,11315.0
2024-02-13 14:00:00,293.15,293.23,292.53,292.6,34552.0,293.15,293.23,292.53,292.6,34552.0
2024-02-13 14:05:00,292.55,292.58,291.75,292.12,13905.0,292.55,292.58,291.75,292.12,13905.0
2024-02-13 14:10:00,292.19,292.51,292.0,292.2,16159.0,292.19,292.51,292.0,292.2,16159.0
2024-02-13 14:15:00,292.2,292.35,292.15,292.34,19845.0,292.2,292.35,292.15,292.34,19845.0
2024-02-13 14:20:00,292.32,292.43,292.15,292.19,8729.0,292.32,292.43,292.15,292.19,8729.0
2024-02-13 14:25:00,292.18,292.34,291.93,292.34,20641.0,292.18,292.34,291.93,292.34,20641.0
2024-02-13 14:30:00,292.23,292.23,291.9,292.12,17389.0,292.23,292.23,291.9,292.12,17389.0
2024-02-13 14:35:00,292.14,292.28,292.06,292.15,14597.0,292.14,292.28,292.06,292.15,14597.0
2024-02-13 14:40:00,292.15,292.24,291.35,292.0,20006.0,292.15,292.24,291.35,292.0,20006.0
2024-02-13 14:45:00,291.97,292.16,291.89,291.89,28230.0,291.97,292.16,291.89,291.89,28230.0
2024-02-13 14:50:00,291.84,291.96,290.2,290.45,16862.0,291.84,291.96,290.2,290.45,16862.0
2024-02-13 14:55:00,290.41,291.2,290.41,290.99,11397.0,290.41,291.2,290.41,290.99,11397.0
2024-02-13 15:00:00,290.99,291.42,290.99,291.01,15118.0,290.99,291.42,290.99,291.01,15118.0
2024-02-13 15:05:00,291.01,291.62,290.93,290.93,55270.0,291.01,291.62,290.93,290.93,55270.0
2024-02-13 15:10:00,290.95,291.22,290.8,290.87,9253.0,290.95,291.22,290.8,290.87,9253.0
2024-02-13 15:15:00,290.94,291.51,290.94,291.4,20784.0,290.94,291.51,290.94,291.4,20784.0
2024-02-13 15:20:00,291.38,291.87,291.18,291.32,17978.0,291.38,291.87,291.18,291.32,17978.0
2024-02-13 15:25:00,291.4,292.39,291.27,292.39,14586.0,291.4,292.39,291.27,292.39,14586.0
2024-02-13 15:30:00,292.29,292.53,292.04,292.46,19498.0,292.29,292.53,292.04,292.46,19498.0
2024-02-13 15:35:00,292.45,293.11,292.4,293.08,24279.0,292.45,293.11,292.4,293.08,24279.0
2024-02-13 15:40:00,293.02,293.69,292.98,293.51,25242.0,293.02,293.69,292.98,293.51,25242.0
2024-02-13 15:45:00,293.52,294.49,293.52,294.48,21756.0,293.52,294.49,293.52,294.48,21756.0
2024-02-13 15:50:00,294.53,294.67,292.95,293.36,39592.0,294.53,294.67,292.95,293.36,39592.0
2024-02-13 15:55:00,293.19,294.53,293.16,294.53,52984.0,293.19,294.53,293.16,294.53,52984.0
2024-02-14 09:30:00,301.52,302.03,298.71,300.47,47110.0,301.52,302.03,298.71,300.47,47110.0
2024-02-14 09:35:00,300.13,302.51,299.28,301.55,36933.0,300.13,302.51,299.28,301.55,36933.0
2024-02-14 09:40:00,301.37,303.0,301.31,303.0,14962.0,301.37,303.0,301.31,303.0,14962.0
2024-02-14 09:45:00,302.72,303.81,302.68,302.74,16163.0,302.72,303.81,302.68,302.74,16163.0
2024-02-14 09:50:00,303.06,303.06,302.07,302.5,13314.0,303.06,303.06,302.07,302.5,13314.0
2024-02-14 09:55:00,302.38,303.86,302.36,303.86,9348.0,302.38,303.86,302.36,303.86,9348.0
2024-02-14 10:00:00,303.9,304.14,302.5,302.9,15919.0,303.9,304.14,302.5,302.9,15919.0
2024-02-14 10:05:00,302.93,303.6,302.58,302.83,26766.0,302.93,303.6,302.58,302.83,26766.0
2024-02-14 10:10:00,303.16,303.16,302.64,302.93,7149.0,303.16,303.16,302.64,302.93,7149.0
2024-02-14 10:15:00,302.94,303.88,302.11,303.88,10748.0,302.94,303.88,302.11,303.88,10748.0
2024-02-14 10:20:00,303.89,304.16,303.28,303.65,7533.0,303.89,304.16,303.28,303.65,7533.0
2024-02-14 10:25:00,303.65,303.65,302.85,302.97,3894.0,303.65,303.65,302.85,302.97,3894.0
2024-02-14 10:30:00,303.12,303.57,302.88,303.37,13006.0,303.12,303.57,302.88,303.37,13006.0
2024-02-14 10:35:00,303.43,303.44,302.26,302.45,7306.0,303.43,303.44,302.26,302.45,7306.0
2024-02-14 10:40:00,302.54,302.83,302.0,302.07,8068.0,302.54,302.83,302.0,302.07,8068.0
2024-02-14 10:45:00,302.01,302.57,301.81,301.92,6910.0,302.01,302.57,301.81,301.92,6910.0
2024-02-14 10:50:00,301.99,301.99,301.07,301.55,23868.0,301.99,301.99,301.07,301.55,23868.0
2024-02-14 10:55:00,301.41,301.56,300.5,300.5,5392.0,301.41,301.56,300.5,300.5,5392.0
2024-02-14 11:00:00,300.32,300.32,299.41,299.86,22691.0,300.32,300.32,299.41,299.86,22691.0
2024-02-14 11:05:00,299.93,300.52,299.74,300.28,8286.0,299.93,300.52,299.74,300.28,8286.0
2024-02-14 11:10:00,300.26,300.26,299.64,299.95,3103.0,300.26,300.26,299.64,299.95,3103.0
2024-02-14 11:15:00,299.72,300.08,299.08,299.3,9093.0,299.72,300.08,299.08,299.3,9093.0
2024-02-14 11:20:00,299.27,300.16,299.07,300.16,3748.0,299.27,300.16,299.07,300.16,3748.0
2024-02-14 11:25:00,300.04,300.1,299.57,299.81,6707.0,300.04,300.1,299.57,299.81,6707.0
2024-02-14 11:30:00,299.98,300.1,299.65,299.83,3111.0,299.98,300.1,299.65,299.83,3111.0
2024-02-14 11:35:00,299.69,299.94,299.4,299.62,4800.0,299.69,299.94,299.4,299.62,4800.0
2024-02-14 11:40:00,299.72,300.01,298.89,298.89,4525.0,299.72,300.01,298.89,298.89,4525.0
2024-02-14 11:45:00,298.84,299.18,298.82,298.92,1895.0,298.84,299.18,298.82,298.92,1895.0
2024-02-14 11:50:00,299.04,299.21,298.77,299.04,4313.0,299.04,299.21,298.77,299.04,4313.0
2024-02-14 11:55:00,299.12,299.12,298.56,298.97,3700.0,299.12,299.12,298.56,298.97,3700.0
2024-02-14 12:00:00,298.83,298.92,298.7,298.78,3700.0,298.83,298.92,298.7,298.78,3700.0
2024-02-14 12:05:00,298.85,299.28,298.4,299.26,3200.0,298.85,299.28,298.4,299.26,3200.0
2024-02-14 12:10:00,299.18,299.65,299.18,299.6,5226.0,299.18,299.65,299.18,299.6,5226.0
2024-02-14 12:15:00,299.7,300.09,299.55,299.86,5003.0,299.7,300.09,299.55,299.86,5003.0
2024-02-14 12:20:00,299.86,300.4,299.86,300.4,5501.0,299.86,300.4,299.86,300.4,5501.0
2024-02-14 12:25:00,300.38,300.9,300.2,300.83,6400.0,300.38,300.9,300.2,300.83,6400.0
2024-02-14 12:30:00,300.85,301.79,300.82,301.76,9088.0,300.85,301.79,300.82,301.76,9088.0
2024-02-14 12:35:00,301.62,301.69,300.96,301.27,5123.0,301.62,301.69,300.96,301.27,5123.0
2024-02-14 12:40:00,301.11,301.99,301.11,301.8,3727.0,301.11,301.99,301.11,301.8,3727.0
2024-02-14 12:45:00,301.79,302.23,301.56,302.2,3249.0,301.79,302.23,301.56,302.2,3249.0
2024-02-14 12:50:00,302.08,302.19,301.87,302.09,5526.0,302.08,302.19,301.87,302.09,5526.0
2024-02-14 12:55:00,302.26,302.51,302.06,302.34,4631.0,302.26,302.51,302.06,302.34,4631.0
2024-02-14 13:00:00,302.37,302.53,302.17,302.53,2094.0,302.37,302.53,302.17,302.53,2094.0
2024-02-14 13:05:00,302.47,302.48,302.17,302.17,4300.0,302.47,302.48,302.17,302.17,4300.0
2024-02-14 13:10:00,302.09,302.09,301.0,301.07,3195.0,302.09,302.09,301.0,301.07,3195.0
2024-02-14 13:15:00,301.07,301.22,300.74,300.95,3848.0,301.07,301.22,300.74,300.95,3848.0
2024-02-14 13:20:00,300.95,301.17,300.48,300.79,6862.0,300.95,301.17,300.48,300.79,6862.0
2024-02-14 13:25:00,300.85,300.94,300.52,300.67,2282.0,300.85,300.94,300.52,300.67,2282.0
2024-02-14 13:30:00,300.6,301.58,300.6,301.48,7046.0,300.6,301.58,300.6,301.48,7046.0
2024-02-14 13:35:00,301.39,302.15,301.39,302.13,7610.0,301.39,302.15,301.39,302.13,7610.0
2024-02-14 13:40:00,302.29,302.29,302.11,302.15,3110.0,302.29,302.29,302.11,302.15,3110.0
2024-02-14 13:45:00,302.15,302.29,302.15,302.28,2000.0,302.15,302.29,302.15,302.28,2000.0
2024-02-14 13:50:00,302.16,302.18,301.4,301.53,4075.0,302.16,302.18,301.4,301.53,4075.0
2024-02-14 13:55:00,301.48,301.48,301.0,301.2,6400.0,301.48,301.48,301.0,301.2,6400.0
2024-02-14 14:00:00,301.21,301.36,301.04,301.04,13601.0,301.21,301.36,301.04,301.04,13601.0
2024-02-14 14:05:00,300.82,300.82,300.08,300.2,3450.0,300.82,300.82,300.08,300.2,3450.0
2024-02-14 14:10:00,300.22,300.29,299.95,300.0,4617.0,300.22,300.29,299.95,300.0,4617.0
2024-02-14 14:15:00,300.13,300.33,299.69,299.69,8156.0,300.13,300.33,299.69,299.69,8156.0
2024-02-14 14:20:00,299.65,300.23,299.65,300.15,3017.0,299.65,300.23,299.65,300.15,3017.0
2024-02-14 14:25:00,300.16,300.34,299.95,300.32,3900.0,300.16,300.34,299.95,300.32,3900.0
2024-02-14 14:30:00,300.29,300.43,300.1,300.18,1540.0,300.29,300.43,300.1,300.18,1540.0
2024-02-14 14:35:00,300.1,300.16,299.75,299.9,5482.0,300.1,300.16,299.75,299.9,5482.0
2024-02-14 14:40:00,299.71,299.77,299.32,299.54,6878.0,299.71,299.77,299.32,299.54,6878.0
2024-02-14 14:45:00,299.52,299.83,299.32,299.7,3641.0,299.52,299.83,299.32,299.7,3641.0
2024-02-14 14:50:00,299.7,299.95,299.5,299.71,2952.0,299.7,299.95,299.5,299.71,2952.0
2024-02-14 14:55:00,299.71,299.78,299.43,299.78,3762.0,299.71,299.78,299.43,299.78,3762.0
2024-02-14 15:00:00,299.84,300.0,299.52,299.81,7998.0,299.84,300.0,299.52,299.81,7998.0
2024-02-14 15:05:00,299.79,300.07,299.65,299.95,3152.0,299.79,300.07,299.65,299.95,3152.0
2024-02-14 15:10:00,299.94,300.02,299.87,299.97,7640.0,299.94,300.02,299.87,299.97,7640.0
2024-02-14 15:15:00,299.97,300.04,299.77,299.88,7802.0,299.97,300.04,299.77,299.88,7802.0
2024-02-14 15:20:00,299.95,300.06,299.78,299.79,9872.0,299.95,300.06,299.78,299.79,9872.0
2024-02-14 15:25:00,299.85,300.07,299.85,299.9,10104.0,299.85,300.07,299.85,299.9,10104.0
2024-02-14 15:30:00,299.93,300.06,299.44,299.66,9066.0,299.93,300.06,299.44,299.66,9066.0
2024-02-14 15:35:00,299.71,300.07,299.65,300.06,6844.0,299.71,300.07,299.65,300.06,6844.0
2024-02-14 15:40:00,300.02,300.18,299.85,299.95,13665.0,300.02,300.18,299.85,299.95,13665.0
2024-02-14 15:45:00,300.01,300.07,299.8,300.0,16207.0,300.01,300.07,299.8,300.0,16207.0
2024-02-14 15:50:00,299.99,300.85,299.86,300.29,30058.0,299.99,300.85,299.86,300.29,30058.0
2024-02-14 15:55:00,300.34,301.11,300.34,300.62,70664.0,300.34,301.11,300.34,300.62,70664.0
2024-02-15 09:30:00,302.37,303.33,299.98,299.99,43245.0,302.37,303.33,299.98,299.99,43245.0
2024-02-15 09:35:00,300.27,300.6,298.5,299.32,19593.0,300.27,300.6,298.5,299.32,19593.0
2024-02-15 09:40:00,299.25,300.21,298.02,298.27,10286.0,299.25,300.21,298.02,298.27,10286.0
2024-02-15 09:45:00,298.01,299.33,297.55,299.25,5889.0,298.01,299.33,297.55,299.25,5889.0
2024-02-15 09:50:00,299.03,299.03,297.0,297.53,20420.0,299.03,299.03,297.0,297.53,20420.0
2024-02-15 09:55:00,297.48,297.5,296.4,296.41,16236.0,297.48,297.5,296.4,296.41,16236.0
2024-02-15 10:00:00,296.9,296.9,294.91,295.19,14817.0,296.9,296.9,294.91,295.19,14817.0
2024-02-15 10:05:00,295.13,297.1,295.13,297.06,15009.0,295.13,297.1,295.13,297.06,15009.0
2024-02-15 10:10:00,297.06,298.16,296.85,297.93,9550.0,297.06,298.16,296.85,297.93,9550.0
2024-02-15 10:15:00,297.93,298.44,296.85,297.19,5200.0,297.93,298.44,296.85,297.19,5200.0
2024-02-15 10:20:00,297.06,297.06,296.51,296.81,5531.0,297.06,297.06,296.51,296.81,5531.0
2024-02-15 10:25:00,297.01,297.13,295.4,295.66,12347.0,297.01,297.13,295.4,295.66,12347.0
2024-02-15 10:30:00,295.93,296.76,295.79,296.46,5833.0,295.93,296.76,295.79,296.46,5833.0
2024-02-15 10:35:00,296.59,296.81,296.25,296.81,5426.0,296.59,296.81,296.25,296.81,5426.0
2024-02-15 10:40:00,296.88,297.04,296.6,296.75,9492.0,296.88,297.04,296.6,296.75,9492.0
2024-02-15 10:45:00,296.81,297.69,296.81,297.68,3510.0,296.81,297.69,296.81,297.68,3510.0
2024-02-15 10:50:00,297.68,298.54,297.68,298.37,7376.0,297.68,298.54,297.68,298.37,7376.0
2024-02-15 10:55:00,298.2,298.78,297.85,298.45,10382.0,298.2,298.78,297.85,298.45,10382.0
2024-02-15 11:00:00,298.32,298.36,297.0,297.0,5411.0,298.32,298.36,297.0,297.0,5411.0
2024-02-15 11:05:00,297.27,297.68,296.95,296.98,6222.0,297.27,297.68,296.95,296.98,6222.0
2024-02-15 11:10:00,296.94,297.75,296.78,297.75,3707.0,296.94,297.75,296.78,297.75,3707.0
2024-02-15 11:15:00,297.84,297.84,297.32,297.5,3108.0,297.84,297.84,297.32,297.5,3108.0
2024-02-15 11:20:00,297.41,297.7,297.3,297.5,3766.0,297.41,297.7,297.3,297.5,3766.0
2024-02-15 11:25:00,297.54,297.68,297.12,297.25,17988.0,297.54,297.68,297.12,297.25,17988.0
2024-02-15 11:30:00,297.47,297.75,297.33,297.47,3026.0,297.47,297.75,297.33,297.47,3026.0
2024-02-15 11:35:00,297.47,297.57,297.18,297.57,5002.0,297.47,297.57,297.18,297.57,5002.0
2024-02-15 11:40:00,297.78,298.29,297.72,297.97,4000.0,297.78,298.29,297.72,297.97,4000.0
2024-02-15 11:45:00,298.12,298.29,297.83,297.9,3234.0,298.12,298.29,297.83,297.9,3234.0
2024-02-15 11:50:00,297.8,297.95,297.33,297.95,3796.0,297.8,297.95,297.33,297.95,3796.0
2024-02-15 11:55:00,297.91,298.14,297.53,297.82,3317.0,297.91,298.14,297.53,297.82,3317.0
2024-02-15 12:00:00,298.05,298.23,297.53,297.64,1782.0,298.05,298.23,297.53,297.64,1782.0
2024-02-15 12:05:00,297.65,297.8,297.44,297.6,5436.0,297.65,297.8,297.44,297.6,5436.0
2024-02-15 12:10:00,297.66,298.25,297.54,298.02,7213.0,297.66,298.25,297.54,298.02,7213.0
2024-02-15 12:15:00,298.04,298.13,297.74,298.13,2068.0,298.04,298.13,297.74,298.13,2068.0
2024-02-15 12:20:00,298.13,298.13,297.7,297.99,2394.0,298.13,298.13,297.7,297.99,2394.0
2024-02-15 12:25:00,297.94,298.73,297.94,298.33,2879.0,297.94,298.73,297.94,298.33,2879.0
2024-02-15 12:30:00,298.41,298.47,297.86,297.89,4458.0,298.41,298.47,297.86,297.89,4458.0
2024-02-15 12:35:00,297.98,298.02,297.7,297.7,5332.0,297.98,298.02,297.7,297.7,5332.0
2024-02-15 12:40:00,297.83,297.84,297.4,297.56,4331.0,297.83,297.84,297.4,297.56,4331.0
2024-02-15 12:45:00,297.54,297.75,297.2,297.29,5223.0,297.54,297.75,297.2,297.29,5223.0
2024-02-15 12:50:00,297.35,297.51,297.2,297.23,3768.0,297.35,297.51,297.2,297.23,3768.0
2024-02-15 12:55:00,297.16,297.16,296.65,296.65,5700.0,297.16,297.16,296.65,296.65,5700.0
2024-02-15 13:00:00,296.92,296.99,296.7,296.79,3932.0,296.92,296.99,296.7,296.79,3932.0
2024-02-15 13:05:00,296.84,297.3,296.83,297.02,9575.0,296.84,297.3,296.83,297.02,9575.0
2024-02-15 13:10:00,296.78,296.95,296.37,296.37,11240.0,296.78,296.95,296.37,296.37,11240.0
2024-02-15 13:15:00,296.41,296.92,296.22,296.92,10099.0,296.41,296.92,296.22,296.92,10099.0
2024-02-15 13:20:00,296.92,297.1,296.15,296.36,11711.0,296.92,297.1,296.15,296.36,11711.0
2024-02-15 13:25:00,296.31,296.64,296.18,296.48,4992.0,296.31,296.64,296.18,296.48,4992.0
2024-02-15 13:30:00,296.54,297.13,296.54,296.82,7732.0,296.54,297.13,296.54,296.82,7732.0
2024-02-15 13:35:00,296.82,296.82,296.27,296.63,7061.0,296.82,296.82,296.27,296.63,7061.0
2024-02-15 13:40:00,296.64,296.71,296.27,296.35,6448.0,296.64,296.71,296.27,296.35,6448.0
2024-02-15 13:45:00,296.35,296.47,295.87,295.92,9245.0,296.35,296.47,295.87,295.92,9245.0
2024-02-15 13:50:00,296.01,296.23,295.94,296.05,6549.0,296.01,296.23,295.94,296.05,6549.0
2024-02-15 13:55:00,296.12,296.3,295.91,295.94,7354.0,296.12,296.3,295.91,295.94,7354.0
2024-02-15 14:00:00,296.02,296.26,295.88,296.17,9476.0,296.02,296.26,295.88,296.17,9476.0
2024-02-15 14:05:00,296.23,296.46,295.87,295.88,11372.0,296.23,296.46,295.87,295.88,11372.0
2024-02-15 14:10:00,295.96,296.06,295.71,295.93,6855.0,295.96,296.06,295.71,295.93,6855.0
2024-02-15 14:15:00,295.93,296.11,295.61,296.06,8152.0,295.93,296.11,295.61,296.06,8152.0
2024-02-15 14:20:00,296.01,296.09,295.78,296.03,9345.0,296.01,296.09,295.78,296.03,9345.0
2024-02-15 14:25:00,296.03,297.23,295.8,297.17,16393.0,296.03,297.23,295.8,297.17,16393.0
2024-02-15 14:30:00,297.17,297.23,297.08,297.11,5769.0,297.17,297.23,297.08,297.11,5769.0
2024-02-15 14:35:00,297.15,297.35,296.87,296.9,8486.0,297.15,297.35,296.87,296.9,8486.0
2024-02-15 14:40:00,296.95,296.99,296.62,296.64,8458.0,296.95,296.99,296.62,296.64,8458.0
2024-02-15 14:45:00,296.7,296.7,296.42,296.44,7869.0,296.7,296.7,296.42,296.44,7869.0
2024-02-15 14:50:00,296.47,296.56,296.34,296.37,7702.0,296.47,296.56,296.34,296.37,7702.0
2024-02-15 14:55:00,296.37,296.43,296.04,296.1,4800.0,296.37,296.43,296.04,296.1,4800.0
2024-02-15 15:00:00,296.06,296.41,295.62,296.41,18570.0,296.06,296.41,295.62,296.41,18570.0
2024-02-15 15:05:00,296.42,296.95,296.29,296.29,5892.0,296.42,296.95,296.29,296.29,5892.0
2024-02-15 15:10:00,296.37,296.73,296.32,296.58,3967.0,296.37,296.73,296.32,296.58,3967.0
2024-02-15 15:15:00,296.63,296.7,295.78,295.78,6449.0,296.63,296.7,295.78,295.78,6449.0
2024-02-15 15:20:00,295.94,295.96,295.29,295.31,8511.0,295.94,295.96,295.29,295.31,8511.0
2024-02-15 15:25:00,295.38,296.06,295.38,296.06,6512.0,295.38,296.06,295.38,296.06,6512.0
2024-02-15 15:30:00,296.1,296.14,295.73,295.88,7695.0,296.1,296.14,295.73,295.88,7695.0
2024-02-15 15:35:00,295.79,295.94,295.54,295.65,17149.0,295.79,295.94,295.54,295.65,17149.0
2024-02-15 15:40:00,295.56,295.76,295.46,295.75,9873.0,295.56,295.76,295.46,295.75,9873.0
2024-02-15 15:45:00,295.71,295.75,295.51,295.55,11724.0,295.71,295.75,295.51,295.55,11724.0
2024-02-15 15:50:00,295.58,295.98,295.24,295.54,43619.0,295.58,295.98,295.24,295.54,43619.0
2024-02-15 15:55:00,295.65,295.95,295.44,295.62,89452.0,295.65,295.95,295.44,295.62,89452.0
2024-02-16 09:30:00,295.9,298.3,295.8,298.3,62088.0,295.9,298.3,295.8,298.3,62088.0
2024-02-16 09:35:00,297.78,298.18,296.32,296.57,10746.0,297.78,298.18,296.32,296.57,10746.0
2024-02-16 09:40:00,296.73,296.73,294.52,294.53,18203.0,296.73,296.73,294.52,294.53,18203.0
2024-02-16 09:45:00,294.87,295.49,294.51,294.55,14564.0,294.87,295.49,294.51,294.55,14564.0
2024-02-16 09:50:00,294.5,294.93,292.57,292.59,19688.0,294.5,294.93,292.57,292.59,19688.0
2024-02-16 09:55:00,292.66,292.87,291.72,292.59,12200.0,292.66,292.87,291.72,292.59,12200.0
2024-02-16 10:00:00,292.28,292.28,290.56,291.23,11847.0,292.28,292.28,290.56,291.23,11847.0
2024-02-16 10:05:00,291.32,291.85,290.74,291.5,12776.0,291.32,291.85,290.74,291.5,12776.0
2024-02-16 10:10:00,291.65,291.82,290.84,291.5,14919.0,291.65,291.82,290.84,291.5,14919.0
2024-02-16 10:15:00,291.34,292.4,291.06,292.16,11829.0,291.34,292.4,291.06,292.16,11829.0
2024-02-16 10:20:00,292.14,292.22,291.45,291.99,12053.0,292.14,292.22,291.45,291.99,12053.0
2024-02-16 10:25:00,291.87,292.12,291.35,292.12,9417.0,291.87,292.12,291.35,292.12,9417.0
2024-02-16 10:30:00,292.08,292.13,290.99,291.43,7911.0,292.08,292.13,290.99,291.43,7911.0
2024-02-16 10:35:00,291.25,292.96,291.25,292.62,10326.0,291.25,292.96,291.25,292.62,10326.0
2024-02-16 10:40:00,292.73,292.86,292.25,292.27,23312.0,292.73,292.86,292.25,292.27,23312.0
2024-02-16 10:45:00,292.42,293.16,292.34,292.34,6980.0,292.42,293.16,292.34,292.34,6980.0
2024-02-16 10:50:00,292.5,293.01,292.44,293.01,8319.0,292.5,293.01,292.44,293.01,8319.0
2024-02-16 10:55:00,292.82,292.82,292.1,292.55,3705.0,292.82,292.82,292.1,292.55,3705.0
2024-02-16 11:00:00,292.55,293.38,292.49,293.2,5235.0,292.55,293.38,292.49,293.2,5235.0
2024-02-16 11:05:00,293.35,293.39,292.28,292.9,3746.0,293.35,293.39,292.28,292.9,3746.0
2024-02-16 11:10:00,293.0,293.78,292.99,293.67,6942.0,293.0,293.78,292.99,293.67,6942.0
2024-02-16 11:15:00,293.66,293.97,293.48,293.48,6270.0,293.66,293.97,293.48,293.48,6270.0
2024-02-16 11:20:00,293.73,293.99,293.51,293.85,4721.0,293.73,293.99,293.51,293.85,4721.0
2024-02-16 11:25:00,293.93,293.93,293.63,293.64,2425.0,293.93,293.93,293.63,293.64,2425.0
2024-02-16 11:30:00,293.7,293.87,293.37,293.5,1747.0,293.7,293.87,293.37,293.5,1747.0
2024-02-16 11:35:00,293.45,293.45,292.91,292.96,11630.0,293.45,293.45,292.91,292.96,11630.0
2024-02-16 11:40:00,292.96,292.99,292.63,292.88,1802.0,292.96,292.99,292.63,292.88,1802.0
2024-02-16 11:45:00,292.63,292.63,292.24,292.31,4177.0,292.63,292.63,292.24,292.31,4177.0
2024-02-16 11:50:00,292.21,292.99,292.15,292.99,7424.0,292.21,292.99,292.15,292.99,7424.0
2024-02-16 11:55:00,292.99,293.46,292.89,292.95,7156.0,292.99,293.46,292.89,292.95,7156.0
2024-02-16 12:00:00,292.95,293.28,292.82,292.98,2480.0,292.95,293.28,292.82,292.98,2480.0
2024-02-16 12:05:00,292.87,292.91,292.49,292.7,2402.0,292.87,292.91,292.49,292.7,2402.0
2024-02-16 12:10:00,292.57,292.89,292.32,292.89,4575.0,292.57,292.89,292.32,292.89,4575.0
2024-02-16 12:15:00,292.71,292.78,292.52,292.56,1792.0,292.71,292.78,292.52,292.56,1792.0
2024-02-16 12:20:00,292.59,293.32,292.46,293.32,2098.0,292.59,293.32,292.46,293.32,2098.0
2024-02-16 12:25:00,293.19,293.34,292.94,293.07,2742.0,293.19,293.34,292.94,293.07,2742.0
2024-02-16 12:30:00,293.21,293.24,292.99,293.08,1350.0,293.21,293.24,292.99,293.08,1350.0
2024-02-16 12:35:00,292.99,292.99,292.47,292.74,2769.0,292.99,292.99,292.47,292.74,2769.0
2024-02-16 12:40:00,292.73,292.94,292.73,292.77,1611.0,292.73,292.94,292.73,292.77,1611.0
2024-02-16 12:45:00,292.84,292.98,292.83,292.92,1100.0,292.84,292.98,292.83,292.92,1100.0
2024-02-16 12:50:00,292.79,292.81,292.54,292.78,1600.0,292.79,292.81,292.54,292.78,1600.0
2024-02-16 12:55:00,292.61,292.78,292.49,292.78,2525.0,292.61,292.78,292.49,292.78,2525.0
2024-02-16 13:00:00,292.59,292.59,292.36,292.48,2600.0,292.59,292.59,292.36,292.48,2600.0
2024-02-16 13:05:00,292.28,292.51,292.21,292.38,4675.0,292.28,292.51,292.21,292.38,4675.0
2024-02-16 13:10:00,292.31,292.32,291.78,292.02,4271.0,292.31,292.32,291.78,292.02,4271.0
2024-02-16 13:15:00,292.12,292.25,291.58,291.58,3319.0,292.12,292.25,291.58,291.58,3319.0
2024-02-16 13:20:00,291.51,292.1,291.51,291.95,2100.0,291.51,292.1,291.51,291.95,2100.0
2024-02-16 13:25:00,291.95,291.95,291.74,291.88,1308.0,291.95,291.95,291.74,291.88,1308.0
2024-02-16 13:30:00,291.72,291.96,291.64,291.86,6254.0,291.72,291.96,291.64,291.86,6254.0
2024-02-16 13:35:00,291.86,292.15,291.78,292.08,5767.0,291.86,292.15,291.78,292.08,5767.0
2024-02-16 13:40:00,292.08,292.2,291.94,292.12,10767.0,292.08,292.2,291.94,292.12,10767.0
2024-02-16 13:45:00,292.18,292.27,292.07,292.19,3564.0,292.18,292.27,292.07,292.19,3564.0
2024-02-16 13:50:00,292.24,292.72,292.14,292.48,3360.0,292.24,292.72,292.14,292.48,3360.0
2024-02-16 13:55:00,292.39,292.66,292.36,292.46,3654.0,292.39,292.66,292.36,292.46,3654.0
2024-02-16 14:00:00,292.6,293.12,292.6,292.85,7878.0,292.6,293.12,292.6,292.85,7878.0
2024-02-16 14:05:00,292.7,292.91,292.64,292.9,7165.0,292.7,292.91,292.64,292.9,7165.0
2024-02-16 14:10:00,292.96,293.04,292.93,292.97,3271.0,292.96,293.04,292.93,292.97,3271.0
2024-02-16 14:15:00,292.97,293.08,292.91,293.07,7975.0,292.97,293.08,292.91,293.07,7975.0
2024-02-16 14:20:00,292.97,292.99,292.18,292.31,4000.0,292.97,292.99,292.18,292.31,4000.0
2024-02-16 14:25:00,292.37,292.67,292.35,292.67,6878.0,292.37,292.67,292.35,292.67,6878.0
2024-02-16 14:30:00,292.72,292.97,292.14,292.61,18039.0,292.72,292.97,292.14,292.61,18039.0
2024-02-16 14:35:00,292.84,292.98,292.67,292.87,6436.0,292.84,292.98,292.67,292.87,6436.0
2024-02-16 14:40:00,292.86,292.86,292.38,292.38,4286.0,292.86,292.86,292.38,292.38,4286.0
2024-02-16 14:45:00,292.27,292.27,290.56,290.95,5868.0,292.27,292.27,290.56,290.95,5868.0
2024-02-16 14:50:00,290.82,290.84,290.44,290.55,9041.0,290.82,290.84,290.44,290.55,9041.0
2024-02-16 14:55:00,290.46,290.78,290.25,290.78,6652.0,290.46,290.78,290.25,290.78,6652.0
2024-02-16 15:00:00,290.8,290.8,290.32,290.32,3072.0,290.8,290.8,290.32,290.32,3072.0
2024-02-16 15:05:00,290.41,290.43,290.15,290.25,6255.0,290.41,290.43,290.15,290.25,6255.0
2024-02-16 15:10:00,290.25,290.45,290.02,290.39,7494.0,290.25,290.45,290.02,290.39,7494.0
2024-02-16 15:15:00,290.46,290.53,290.02,290.38,4834.0,290.46,290.53,290.02,290.38,4834.0
2024-02-16 15:20:00,290.47,290.87,290.46,290.8,4088.0,290.47,290.87,290.46,290.8,4088.0
2024-02-16 15:25:00,290.87,290.87,290.57,290.65,6895.0,290.87,290.87,290.57,290.65,6895.0
2024-02-16 15:30:00,290.7,290.79,290.21,290.69,16544.0,290.7,290.79,290.21,290.69,16544.0
2024-02-16 15:35:00,290.7,290.7,290.39,290.4,5060.0,290.7,290.7,290.39,290.4,5060.0
2024-02-16 15:40:00,290.41,290.41,290.01,290.16,9368.0,290.41,290.41,290.01,290.16,9368.0
2024-02-16 15:45:00,290.17,290.34,289.79,289.79,14734.0,290.17,290.34,289.79,289.79,14734.0
2024-02-16 15:50:00,289.88,290.25,289.5,290.25,25393.0,289.88,290.25,289.5,290.25,25393.0
2024-02-16 15:55:00,290.37,290.41,290.01,290.3,46523.0,290.37,290.41,290.01,290.3,46523.0
2024-02-20 09:30:00,289.69,292.0,289.69,290.46,51304.0,289.69,292.0,289.69,290.46,51304.0
2024-02-20 09:35:00,290.38,291.49,290.33,290.34,6651.0,290.38,291.49,290.33,290.34,6651.0
2024-02-20 09:40:00,290.45,290.45,288.72,288.88,14961.0,290.45,290.45,288.72,288.88,14961.0
2024-02-20 09:45:00,288.95,289.44,288.56,289.29,9636.0,288.95,289.44,288.56,289.29,9636.0
2024-02-20 09:50:00,289.38,289.51,287.67,288.34,17660.0,289.38,289.51,287.67,288.34,17660.0
2024-02-20 09:55:00,288.35,289.24,288.22,289.16,20686.0,288.35,289.24,288.22,289.16,20686.0
2024-02-20 10:00:00,289.18,289.26,286.7,286.94,20846.0,289.18,289.26,286.7,286.94,20846.0
2024-02-20 10:05:00,286.97,287.94,286.7,287.47,9077.0,286.97,287.94,286.7,287.47,9077.0
2024-02-20 10:10:00,287.3,287.55,286.92,287.34,8509.0,287.3,287.55,286.92,287.34,8509.0
2024-02-20 10:15:00,287.36,288.37,287.21,287.29,14716.0,287.36,288.37,287.21,287.29,14716.0
2024-02-20 10:20:00,287.29,287.65,286.8,287.0,21334.0,287.29,287.65,286.8,287.0,21334.0
2024-02-20 10:25:00,286.96,286.96,285.62,285.99,14161.0,286.96,286.96,285.62,285.99,14161.0
2024-02-20 10:30:00,285.65,286.42,284.79,285.95,10562.0,285.65,286.42,284.79,285.95,10562.0
2024-02-20 10:35:00,285.92,286.57,285.6,286.57,10852.0,285.92,286.57,285.6,286.57,10852.0
2024-02-20 10:40:00,286.77,287.18,286.7,287.16,3548.0,286.77,287.18,286.7,287.16,3548.0
2024-02-20 10:45:00,287.11,287.11,286.56,286.87,3812.0,287.11,287.11,286.56,286.87,3812.0
2024-02-20 10:50:00,286.87,287.01,286.22,286.3,7756.0,286.87,287.01,286.22,286.3,7756.0
2024-02-20 10:55:00,286.16,287.22,286.16,287.16,4382.0,286.16,287.22,286.16,287.16,4382.0
2024-02-20 11:00:00,287.03,287.94,286.93,287.63,10328.0,287.03,287.94,286.93,287.63,10328.0
2024-02-20 11:05:00,287.63,287.9,287.21,287.56,7500.0,287.63,287.9,287.21,287.56,7500.0
2024-02-20 11:10:00,287.54,287.8,287.41,287.76,3327.0,287.54,287.8,287.41,287.76,3327.0
2024-02-20 11:15:00,287.85,288.09,287.65,287.94,3350.0,287.85,288.09,287.65,287.94,3350.0
2024-02-20 11:20:00,287.95,288.94,287.95,288.94,3499.0,287.95,288.94,287.95,288.94,3499.0
2024-02-20 11:25:00,288.7,289.3,288.69,289.01,3077.0,288.7,289.3,288.69,289.01,3077.0
2024-02-20 11:30:00,288.91,288.91,288.09,288.2,5197.0,288.91,288.91,288.09,288.2,5197.0
2024-02-20 11:35:00,288.23,288.6,288.23,288.52,1625.0,288.23,288.6,288.23,288.52,1625.0
2024-02-20 11:40:00,288.56,289.06,288.56,288.99,2200.0,288.56,289.06,288.56,288.99,2200.0
2024-02-20 11:45:00,289.0,289.06,288.86,288.93,3510.0,289.0,289.06,288.86,288.93,3510.0
2024-02-20 11:50:00,289.1,289.1,288.54,288.55,4387.0,289.1,289.1,288.54,288.55,4387.0
2024-02-20 11:55:00,288.51,288.6,287.67,287.67,4320.0,288.51,288.6,287.67,287.67,4320.0
2024-02-20 12:00:00,287.82,288.1,287.65,288.07,3979.0,287.82,288.1,287.65,288.07,3979.0
2024-02-20 12:05:00,287.89,288.17,287.87,287.94,5142.0,287.89,288.17,287.87,287.94,5142.0
2024-02-20 12:10:00,288.04,288.65,288.04,288.55,5002.0,288.04,288.65,288.04,288.55,5002.0
2024-02-20 12:15:00,288.46,288.56,288.01,288.01,10514.0,288.46,288.56,288.01,288.01,10514.0
2024-02-20 12:20:00,288.16,288.45,288.15,288.33,1710.0,288.16,288.45,288.15,288.33,1710.0
2024-02-20 12:25:00,288.45,288.86,288.36,288.78,4996.0,288.45,288.86,288.36,288.78,4996.0
2024-02-20 12:30:00,288.66,289.19,288.66,289.19,6476.0,288.66,289.19,288.66,289.19,6476.0
2024-02-20 12:35:00,289.15,289.15,288.35,288.43,19669.0,289.15,289.15,288.35,288.43,19669.0
2024-02-20 12:40:00,288.32,289.53,288.32,289.41,7235.0,288.32,289.53,288.32,289.41,7235.0
2024-02-20 12:45:00,289.31,289.79,289.29,289.53,10355.0,289.31,289.79,289.29,289.53,10355.0
2024-02-20 12:50:00,289.49,290.28,289.43,290.13,10747.0,289.49,290.28,289.43,290.13,10747.0
2024-02-20 12:55:00,290.23,290.4,289.9,290.11,13616.0,290.23,290.4,289.9,290.11,13616.0
2024-02-20 13:00:00,290.11,290.25,289.6,289.67,2916.0,290.11,290.25,289.6,289.67,2916.0
2024-02-20 13:05:00,289.6,290.28,289.59,290.18,7407.0,289.6,290.28,289.59,290.18,7407.0
2024-02-20 13:10:00,290.1,290.24,289.94,290.0,7045.0,290.1,290.24,289.94,290.0,7045.0
2024-02-20 13:15:00,289.91,289.92,289.47,289.88,3688.0,289.91,289.92,289.47,289.88,3688.0
2024-02-20 13:20:00,289.98,290.29,289.78,290.05,2562.0,289.98,290.29,289.78,290.05,2562.0
2024-02-20 13:25:00,289.79,290.03,288.82,289.19,4857.0,289.79,290.03,288.82,289.19,4857.0
2024-02-20 13:30:00,289.18,289.29,288.88,289.2,4304.0,289.18,289.29,288.88,289.2,4304.0
2024-02-20 13:35:00,289.19,289.24,288.98,289.16,1849.0,289.19,289.24,288.98,289.16,1849.0
2024-02-20 13:40:00,289.16,289.54,289.13,289.45,2998.0,289.16,289.54,289.13,289.45,2998.0
2024-02-20 13:45:00,289.37,289.76,289.28,289.64,1921.0,289.37,289.76,289.28,289.64,1921.0
2024-02-20 13:50:00,289.53,289.79,289.53,289.69,1788.0,289.53,289.79,289.53,289.69,1788.0
2024-02-20 13:55:00,289.75,290.01,289.74,289.9,1400.0,289.75,290.01,289.74,289.9,1400.0
2024-02-20 14:00:00,290.09,290.15,289.83,289.83,3071.0,290.09,290.15,289.83,289.83,3071.0
2024-02-20 14:05:00,289.77,290.2,289.77,290.16,5656.0,289.77,290.2,289.77,290.16,5656.0
2024-02-20 14:10:00,290.21,290.22,290.04,290.04,1974.0,290.21,290.22,290.04,290.04,1974.0
2024-02-20 14:15:00,290.06,290.37,289.63,290.37,4639.0,290.06,290.37,289.63,290.37,4639.0
2024-02-20 14:20:00,290.29,290.29,289.81,290.15,4887.0,290.29,290.29,289.81,290.15,4887.0
2024-02-20 14:25:00,289.97,290.39,289.95,290.38,3502.0,289.97,290.39,289.95,290.38,3502.0
2024-02-20 14:30:00,290.38,290.48,290.19,290.22,4710.0,290.38,290.48,290.19,290.22,4710.0
2024-02-20 14:35:00,290.25,290.42,290.22,290.42,2303.0,290.25,290.42,290.22,290.42,2303.0
2024-02-20 14:40:00,290.42,290.78,290.41,290.76,4108.0,290.42,290.78,290.41,290.76,4108.0
2024-02-20 14:45:00,290.77,291.17,290.67,291.13,8635.0,290.77,291.17,290.67,291.13,8635.0
2024-02-20 14:50:00,291.3,291.48,291.0,291.13,7455.0,291.3,291.48,291.0,291.13,7455.0
2024-02-20 14:55:00,291.16,291.64,291.15,291.64,8449.0,291.16,291.64,291.15,291.64,8449.0
2024-02-20 15:00:00,291.59,291.7,290.95,291.07,9990.0,291.59,291.7,290.95,291.07,9990.0
2024-02-20 15:05:00,290.97,291.4,290.83,291.38,4953.0,290.97,291.4,290.83,291.38,4953.0
2024-02-20 15:10:00,291.4,291.61,291.08,291.08,4547.0,291.4,291.61,291.08,291.08,4547.0
2024-02-20 15:15:00,291.18,291.53,290.99,290.99,6480.0,291.18,291.53,290.99,290.99,6480.0
2024-02-20 15:20:00,291.14,291.33,290.83,291.03,8542.0,291.14,291.33,290.83,291.03,8542.0
2024-02-20 15:25:00,291.03,291.03,290.8,290.85,9300.0,291.03,291.03,290.8,290.85,9300.0
2024-02-20 15:30:00,290.88,290.97,290.01,290.4,11290.0,290.88,290.97,290.01,290.4,11290.0
2024-02-20 15:35:00,290.38,291.0,290.31,290.97,7750.0,290.38,291.0,290.31,290.97,7750.0
2024-02-20 15:40:00,290.97,291.69,290.91,291.56,12824.0,290.97,291.69,290.91,291.56,12824.0
2024-02-20 15:45:00,291.62,292.06,291.62,291.74,17126.0,291.62,292.06,291.62,291.74,17126.0
2024-02-20 15:50:00,291.72,292.15,291.41,291.69,27495.0,291.72,292.15,291.41,291.69,27495.0
2024-02-20 15:55:00,291.79,292.17,291.6,292.12,62306.0,291.79,292.17,291.6,292.12,62306.0
2024-02-21 09:30:00,288.69,288.76,286.54,288.57,49223.0,288.69,288.76,286.54,288.57,49223.0
2024-02-21 09:35:00,288.58,289.47,288.38,288.97,14534.0,288.58,289.47,288.38,288.97,14534.0
2024-02-21 09:40:00,288.98,288.98,285.71,286.65,16613.0,288.98,288.98,285.71,286.65,16613.0
2024-02-21 09:45:00,286.42,287.31,286.16,286.19,11244.0,286.42,287.31,286.16,286.19,11244.0
2024-02-21 09:50:00,286.06,288.4,285.86,288.4,20533.0,286.06,288.4,285.86,288.4,20533.0
2024-02-21 09:55:00,288.37,289.36,288.06,288.42,21588.0,288.37,289.36,288.06,288.42,21588.0
2024-02-21 10:00:00,288.28,290.72,288.16,290.3,8127.0,288.28,290.72,288.16,290.3,8127.0
2024-02-21 10:05:00,290.35,290.66,289.42,289.72,8521.0,290.35,290.66,289.42,289.72,8521.0
2024-02-21 10:10:00,289.58,289.58,288.77,288.77,5797.0,289.58,289.58,288.77,288.77,5797.0
2024-02-21 10:15:00,288.94,289.6,288.42,289.18,10914.0,288.94,289.6,288.42,289.18,10914.0
2024-02-21 10:20:00,289.13,290.05,288.84,289.81,8688.0,289.13,290.05,288.84,289.81,8688.0
2024-02-21 10:25:00,289.89,289.92,288.87,289.21,3655.0,289.89,289.92,288.87,289.21,3655.0
2024-02-21 10:30:00,288.78,289.8,288.73,289.31,9753.0,288.78,289.8,288.73,289.31,9753.0
2024-02-21 10:35:00,289.24,289.9,288.96,289.21,4245.0,289.24,289.9,288.96,289.21,4245.0
2024-02-21 10:40:00,289.3,289.47,288.69,288.86,6311.0,289.3,289.47,288.69,288.86,6311.0
2024-02-21 10:45:00,288.88,289.7,288.86,289.69,3576.0,288.88,289.7,288.86,289.69,3576.0
2024-02-21 10:50:00,289.7,289.83,289.23,289.35,2567.0,289.7,289.83,289.23,289.35,2567.0
2024-02-21 10:55:00,289.28,289.36,288.97,288.98,10376.0,289.28,289.36,288.97,288.98,10376.0
2024-02-21 11:00:00,289.04,289.41,288.77,288.87,3846.0,289.04,289.41,288.77,288.87,3846.0
2024-02-21 11:05:00,288.88,289.22,288.87,289.15,2212.0,288.88,289.22,288.87,289.15,2212.0
2024-02-21 11:10:00,289.21,289.5,289.14,289.23,1254.0,289.21,289.5,289.14,289.23,1254.0
2024-02-21 11:15:00,289.27,289.39,288.91,289.24,2492.0,289.27,289.39,288.91,289.24,2492.0
2024-02-21 11:20:00,289.29,289.29,289.0,289.0,1742.0,289.29,289.29,289.0,289.0,1742.0
2024-02-21 11:25:00,288.97,289.07,288.82,288.9,2014.0,288.97,289.07,288.82,288.9,2014.0
2024-02-21 11:30:00,288.89,289.04,288.67,288.94,5012.0,288.89,289.04,288.67,288.94,5012.0
2024-02-21 11:35:00,288.94,288.94,288.63,288.85,2082.0,288.94,288.94,288.63,288.85,2082.0
2024-02-21 11:40:00,288.7,288.83,288.51,288.56,5060.0,288.7,288.83,288.51,288.56,5060.0
2024-02-21 11:45:00,288.8,289.02,288.68,288.96,3800.0,288.8,289.02,288.68,288.96,3800.0
2024-02-21 11:50:00,289.04,289.57,289.04,289.49,2911.0,289.04,289.57,289.04,289.49,2911.0
2024-02-21 11:55:00,289.56,289.75,289.41,289.73,2590.0,289.56,289.75,289.41,289.73,2590.0
2024-02-21 12:00:00,289.66,289.94,289.38,289.58,4181.0,289.66,289.94,289.38,289.58,4181.0
2024-02-21 12:05:00,289.28,289.28,288.81,289.02,4144.0,289.28,289.28,288.81,289.02,4144.0
2024-02-21 12:10:00,288.99,288.99,288.58,288.88,1200.0,288.99,288.99,288.58,288.88,1200.0
2024-02-21 12:15:00,288.68,288.88,288.5,288.79,3173.0,288.68,288.88,288.5,288.79,3173.0
2024-02-21 12:20:00,288.79,288.79,288.35,288.37,1856.0,288.79,288.79,288.35,288.37,1856.0
2024-02-21 12:25:00,288.67,288.68,288.47,288.6,2750.0,288.67,288.68,288.47,288.6,2750.0
2024-02-21 12:30:00,288.59,288.59,288.34,288.4,1583.0,288.59,288.59,288.34,288.4,1583.0
2024-02-21 12:35:00,288.4,288.75,288.28,288.57,5276.0,288.4,288.75,288.28,288.57,5276.0
2024-02-21 12:40:00,288.68,288.75,288.41,288.67,5296.0,288.68,288.75,288.41,288.67,5296.0
2024-02-21 12:45:00,288.56,288.84,288.56,288.66,4922.0,288.56,288.84,288.56,288.66,4922.0
2024-02-21 12:50:00,288.83,289.0,288.83,288.83,9124.0,288.83,289.0,288.83,288.83,9124.0
2024-02-21 12:55:00,288.9,289.18,288.89,289.18,1600.0,288.9,289.18,288.89,289.18,1600.0
2024-02-21 13:00:00,289.05,289.05,288.44,288.69,4488.0,289.05,289.05,288.44,288.69,4488.0
2024-02-21 13:05:00,288.76,289.08,288.62,288.89,3549.0,288.76,289.08,288.62,288.89,3549.0
2024-02-21 13:10:00,289.12,289.29,289.12,289.29,895.0,289.12,289.29,289.12,289.29,895.0
2024-02-21 13:15:00,289.36,289.69,289.3,289.6,2933.0,289.36,289.69,289.3,289.6,2933.0
2024-02-21 13:20:00,289.27,289.31,289.1,289.31,1775.0,289.27,289.31,289.1,289.31,1775.0
2024-02-21 13:25:00,289.14,289.15,288.84,288.92,6081.0,289.14,289.15,288.84,288.92,6081.0
2024-02-21 13:30:00,288.93,288.95,288.79,288.84,4032.0,288.93,288.95,288.79,288.84,4032.0
2024-02-21 13:35:00,288.84,289.09,288.8,288.88,4991.0,288.84,289.09,288.8,288.88,4991.0
2024-02-21 13:40:00,288.8,288.8,288.45,288.62,5130.0,288.8,288.8,288.45,288.62,5130.0
2024-02-21 13:45:00,288.72,288.79,288.34,288.44,3052.0,288.72,288.79,288.34,288.44,3052.0
2024-02-21 13:50:00,288.35,288.46,288.26,288.46,1733.0,288.35,288.46,288.26,288.46,1733.0
2024-02-21 13:55:00,288.26,288.51,288.26,288.32,2439.0,288.26,288.51,288.26,288.32,2439.0
2024-02-21 14:00:00,288.3,288.98,287.81,288.67,9165.0,288.3,288.98,287.81,288.67,9165.0
2024-02-21 14:05:00,288.47,288.84,288.47,288.84,2468.0,288.47,288.84,288.47,288.84,2468.0
2024-02-21 14:10:00,288.94,289.18,288.85,288.87,2138.0,288.94,289.18,288.85,288.87,2138.0
2024-02-21 14:15:00,288.68,288.88,288.38,288.38,3746.0,288.68,288.88,288.38,288.38,3746.0
2024-02-21 14:20:00,288.27,288.36,287.34,287.48,3642.0,288.27,288.36,287.34,287.48,3642.0
2024-02-21 14:25:00,287.26,287.4,287.0,287.37,3126.0,287.26,287.4,287.0,287.37,3126.0
2024-02-21 14:30:00,287.53,287.53,287.0,287.28,3710.0,287.53,287.53,287.0,287.28,3710.0
2024-02-21 14:35:00,287.27,287.34,287.07,287.24,5085.0,287.27,287.34,287.07,287.24,5085.0
2024-02-21 14:40:00,287.21,287.21,286.79,286.93,4802.0,287.21,287.21,286.79,286.93,4802.0
2024-02-21 14:45:00,286.97,287.4,286.97,287.19,4329.0,286.97,287.4,286.97,287.19,4329.0
2024-02-21 14:50:00,287.35,287.47,287.24,287.3,2293.0,287.35,287.47,287.24,287.3,2293.0
2024-02-21 14:55:00,287.38,287.61,287.37,287.43,2000.0,287.38,287.61,287.37,287.43,2000.0
2024-02-21 15:00:00,287.53,287.63,287.33,287.38,2243.0,287.53,287.63,287.33,287.38,2243.0
2024-02-21 15:05:00,287.37,287.67,287.29,287.5,3250.0,287.37,287.67,287.29,287.5,3250.0
2024-02-21 15:10:00,287.5,287.61,287.35,287.45,8273.0,287.5,287.61,287.35,287.45,8273.0
2024-02-21 15:15:00,287.46,287.75,287.4,287.75,2622.0,287.46,287.75,287.4,287.75,2622.0
2024-02-21 15:20:00,287.49,287.51,287.18,287.48,3753.0,287.49,287.51,287.18,287.48,3753.0
2024-02-21 15:25:00,287.43,287.85,287.43,287.85,3800.0,287.43,287.85,287.43,287.85,3800.0
2024-02-21 15:30:00,287.9,288.92,287.89,288.81,6825.0,287.9,288.92,287.89,288.81,6825.0
2024-02-21 15:35:00,288.91,289.88,288.9,289.88,8277.0,288.91,289.88,288.9,289.88,8277.0
2024-02-21 15:40:00,289.87,290.09,289.51,289.51,10538.0,289.87,290.09,289.51,289.51,10538.0
2024-02-21 15:45:00,289.59,289.77,289.27,289.65,19815.0,289.59,289.77,289.27,289.65,19815.0
2024-02-21 15:50:00,289.67,290.49,289.58,290.35,20680.0,289.67,290.49,289.58,290.35,20680.0
2024-02-21 15:55:00,290.53,290.96,290.33,290.87,31008.0,290.53,290.96,290.33,290.87,31008.0
2024-02-22 09:30:00,304.5,308.0,303.55,305.67,97819.0,304.5,308.0,303.55,305.67,97819.0
2024-02-22 09:35:00,305.88,306.99,304.62,305.79,21945.0,305.88,306.99,304.62,305.79,21945.0
2024-02-22 09:40:00,305.66,306.35,304.21,305.72,29981.0,305.66,306.35,304.21,305.72,29981.0
2024-02-22 09:45:00,305.88,307.11,305.18,306.86,31984.0,305.88,307.11,305.18,306.86,31984.0
2024-02-22 09:50:00,306.78,307.76,304.46,304.46,26842.0,306.78,307.76,304.46,304.46,26842.0
2024-02-22 09:55:00,304.45,305.5,304.06,305.04,23369.0,304.45,305.5,304.06,305.04,23369.0
2024-02-22 10:00:00,304.72,305.29,303.35,303.76,51788.0,304.72,305.29,303.35,303.76,51788.0
2024-02-22 10:05:00,303.69,305.34,303.41,304.56,14545.0,303.69,305.34,303.41,304.56,14545.0
2024-02-22 10:10:00,304.3,306.48,304.16,305.76,20895.0,304.3,306.48,304.16,305.76,20895.0
2024-02-22 10:15:00,305.77,306.28,305.45,305.61,14573.0,305.77,306.28,305.45,305.61,14573.0
2024-02-22 10:20:00,305.63,305.71,304.29,304.67,10657.0,305.63,305.71,304.29,304.67,10657.0
2024-02-22 10:25:00,304.58,306.24,304.27,306.01,24031.0,304.58,306.24,304.27,306.01,24031.0
2024-02-22 10:30:00,306.04,307.13,305.96,307.13,9786.0,306.04,307.13,305.96,307.13,9786.0
2024-02-22 10:35:00,307.0,307.3,306.07,306.07,10029.0,307.0,307.3,306.07,306.07,10029.0
2024-02-22 10:40:00,306.11,306.62,305.84,306.15,10418.0,306.11,306.62,305.84,306.15,10418.0
2024-02-22 10:45:00,306.12,306.61,305.73,306.08,10892.0,306.12,306.61,305.73,306.08,10892.0
2024-02-22 10:50:00,306.41,306.9,306.25,306.41,5201.0,306.41,306.9,306.25,306.41,5201.0
2024-02-22 10:55:00,306.41,306.52,305.42,305.69,6550.0,306.41,306.52,305.42,305.69,6550.0
2024-02-22 11:00:00,305.71,305.83,305.12,305.83,7477.0,305.71,305.83,305.12,305.83,7477.0
2024-02-22 11:05:00,305.86,306.72,305.86,306.54,4926.0,305.86,306.72,305.86,306.54,4926.0
2024-02-22 11:10:00,306.61,307.7,306.39,307.41,11103.0,306.61,307.7,306.39,307.41,11103.0
2024-02-22 11:15:00,307.3,308.0,307.02,307.87,13786.0,307.3,308.0,307.02,307.87,13786.0
2024-02-22 11:20:00,307.41,307.7,307.1,307.7,4302.0,307.41,307.7,307.1,307.7,4302.0
2024-02-22 11:25:00,307.48,307.59,306.86,306.93,4500.0,307.48,307.59,306.86,306.93,4500.0
2024-02-22 11:30:00,306.8,307.66,306.8,307.15,4001.0,306.8,307.66,306.8,307.15,4001.0
2024-02-22 11:35:00,307.07,307.38,306.56,306.66,6168.0,307.07,307.38,306.56,306.66,6168.0
2024-02-22 11:40:00,306.48,307.14,306.47,307.14,8426.0,306.48,307.14,306.47,307.14,8426.0
2024-02-22 11:45:00,307.2,307.7,307.2,307.31,6206.0,307.2,307.7,307.2,307.31,6206.0
2024-02-22 11:50:00,307.47,307.47,306.76,307.1,5683.0,307.47,307.47,306.76,307.1,5683.0
2024-02-22 11:55:00,307.04,307.21,306.7,306.79,4759.0,307.04,307.21,306.7,306.79,4759.0
2024-02-22 12:00:00,306.79,306.89,306.36,306.64,4576.0,306.79,306.89,306.36,306.64,4576.0
2024-02-22 12:05:00,306.74,307.23,306.55,306.63,6930.0,306.74,307.23,306.55,306.63,6930.0
2024-02-22 12:10:00,306.76,306.87,306.22,306.34,7562.0,306.76,306.87,306.22,306.34,7562.0
2024-02-22 12:15:00,306.54,306.54,305.95,306.15,3997.0,306.54,306.54,305.95,306.15,3997.0
2024-02-22 12:20:00,306.13,306.77,305.95,306.68,5731.0,306.13,306.77,305.95,306.68,5731.0
2024-02-22 12:25:00,306.75,307.09,306.42,307.09,12480.0,306.75,307.09,306.42,307.09,12480.0
2024-02-22 12:30:00,307.02,307.09,306.63,306.64,3101.0,307.02,307.09,306.63,306.64,3101.0
2024-02-22 12:35:00,306.64,306.83,306.37,306.82,5823.0,306.64,306.83,306.37,306.82,5823.0
2024-02-22 12:40:00,306.81,306.81,306.33,306.47,3764.0,306.81,306.81,306.33,306.47,3764.0
2024-02-22 12:45:00,306.62,307.05,306.62,306.69,4067.0,306.62,307.05,306.62,306.69,4067.0
2024-02-22 12:50:00,306.83,307.08,306.7,307.03,2743.0,306.83,307.08,306.7,307.03,2743.0
2024-02-22 12:55:00,306.99,307.14,306.5,306.75,4646.0,306.99,307.14,306.5,306.75,4646.0
2024-02-22 13:00:00,306.75,306.89,306.2,306.21,4507.0,306.75,306.89,306.2,306.21,4507.0
2024-02-22 13:05:00,306.33,306.33,305.93,305.94,5999.0,306.33,306.33,305.93,305.94,5999.0
2024-02-22 13:10:00,305.89,306.34,305.89,306.04,4336.0,305.89,306.34,305.89,306.04,4336.0
2024-02-22 13:15:00,306.05,306.39,306.0,306.11,1815.0,306.05,306.39,306.0,306.11,1815.0
2024-02-22 13:20:00,306.09,306.09,305.2,305.21,5454.0,306.09,306.09,305.2,305.21,5454.0
2024-02-22 13:25:00,305.28,305.46,305.07,305.46,2462.0,305.28,305.46,305.07,305.46,2462.0
2024-02-22 13:30:00,305.21,305.38,305.1,305.32,2295.0,305.21,305.38,305.1,305.32,2295.0
2024-02-22 13:35:00,305.32,305.38,304.98,304.99,3518.0,305.32,305.38,304.98,304.99,3518.0
2024-02-22 13:40:00,304.99,305.13,304.61,305.12,8605.0,304.99,305.13,304.61,305.12,8605.0
2024-02-22 13:45:00,305.22,305.22,304.81,304.92,3076.0,305.22,305.22,304.81,304.92,3076.0
2024-02-22 13:50:00,304.98,305.1,304.78,304.99,5512.0,304.98,305.1,304.78,304.99,5512.0
2024-02-22 13:55:00,305.14,305.41,305.0,305.34,3412.0,305.14,305.41,305.0,305.34,3412.0
2024-02-22 14:00:00,305.5,305.52,305.25,305.36,14813.0,305.5,305.52,305.25,305.36,14813.0
2024-02-22 14:05:00,305.36,305.44,305.1,305.35,7387.0,305.36,305.44,305.1,305.35,7387.0
2024-02-22 14:10:00,305.43,305.72,305.21,305.67,5718.0,305.43,305.72,305.21,305.67,5718.0
2024-02-22 14:15:00,305.68,306.19,305.64,306.06,8644.0,305.68,306.19,305.64,306.06,8644.0
2024-02-22 14:20:00,306.06,306.56,306.06,306.48,6295.0,306.06,306.56,306.06,306.48,6295.0
2024-02-22 14:25:00,306.61,306.82,306.47,306.82,3293.0,306.61,306.82,306.47,306.82,3293.0
2024-02-22 14:30:00,306.82,306.91,306.27,306.51,5286.0,306.82,306.91,306.27,306.51,5286.0
2024-02-22 14:35:00,306.33,306.76,306.33,306.38,4362.0,306.33,306.76,306.33,306.38,4362.0
2024-02-22 14:40:00,306.52,306.66,305.89,306.56,9564.0,306.52,306.66,305.89,306.56,9564.0
2024-02-22 14:45:00,306.66,306.82,306.26,306.34,6716.0,306.66,306.82,306.26,306.34,6716.0
2024-02-22 14:50:00,306.44,306.71,306.28,306.71,10882.0,306.44,306.71,306.28,306.71,10882.0
2024-02-22 14:55:00,306.63,306.89,306.31,306.71,10686.0,306.63,306.89,306.31,306.71,10686.0
2024-02-22 15:00:00,306.59,306.99,306.47,306.95,9751.0,306.59,306.99,306.47,306.95,9751.0
2024-02-22 15:05:00,306.82,307.41,306.8,307.25,28161.0,306.82,307.41,306.8,307.25,28161.0
2024-02-22 15:10:00,307.15,307.44,306.77,307.06,43198.0,307.15,307.44,306.77,307.06,43198.0
2024-02-22 15:15:00,306.98,307.65,306.86,307.27,17324.0,306.98,307.65,306.86,307.27,17324.0
2024-02-22 15:20:00,307.21,307.22,305.95,306.12,12231.0,307.21,307.22,305.95,306.12,12231.0
2024-02-22 15:25:00,306.06,306.29,305.67,305.67,10872.0,306.06,306.29,305.67,305.67,10872.0
2024-02-22 15:30:00,305.62,305.74,304.95,305.25,11777.0,305.62,305.74,304.95,305.25,11777.0
2024-02-22 15:35:00,305.17,306.02,305.02,305.94,9278.0,305.17,306.02,305.02,305.94,9278.0
2024-02-22 15:40:00,306.02,306.38,305.76,305.98,17363.0,306.02,306.38,305.76,305.98,17363.0
2024-02-22 15:45:00,306.02,306.11,305.66,305.8,13568.0,306.02,306.11,305.66,305.8,13568.0
2024-02-22 15:50:00,305.78,306.15,305.43,305.66,37376.0,305.78,306.15,305.43,305.66,37376.0
2024-02-22 15:55:00,305.81,306.29,305.31,305.58,81584.0,305.81,306.29,305.31,305.58,81584.0
2024-02-23 09:30:00,307.28,307.77,305.55,307.06,31714.0,307.28,307.77,305.55,307.06,31714.0
2024-02-23 09:35:00,307.04,308.25,306.6,306.81,7886.0,307.04,308.25,306.6,306.81,7886.0
2024-02-23 09:40:00,307.04,308.26,307.04,308.08,12069.0,307.04,308.26,307.04,308.08,12069.0
2024-02-23 09:45:00,308.18,308.18,306.08,306.15,29621.0,308.18,308.18,306.08,306.15,29621.0
2024-02-23 09:50:00,306.28,306.8,305.56,305.87,12084.0,306.28,306.8,305.56,305.87,12084.0
2024-02-23 09:55:00,305.74,305.87,304.59,304.62,3797.0,305.74,305.87,304.59,304.62,3797.0
2024-02-23 10:00:00,304.87,305.48,304.16,305.13,17966.0,304.87,305.48,304.16,305.13,17966.0
2024-02-23 10:05:00,305.17,305.17,304.22,304.22,3560.0,305.17,305.17,304.22,304.22,3560.0
2024-02-23 10:10:00,304.0,304.62,303.91,304.46,4089.0,304.0,304.62,303.91,304.46,4089.0
2024-02-23 10:15:00,304.46,304.56,303.61,303.69,2227.0,304.46,304.56,303.61,303.69,2227.0
2024-02-23 10:20:00,303.83,304.28,303.21,303.75,4720.0,303.83,304.28,303.21,303.75,4720.0
2024-02-23 10:25:00,304.1,304.55,303.5,303.7,5050.0,304.1,304.55,303.5,303.7,5050.0
2024-02-23 10:30:00,303.46,304.1,303.27,303.73,6520.0,303.46,304.1,303.27,303.73,6520.0
2024-02-23 10:35:00,303.8,303.85,303.36,303.85,5639.0,303.8,303.85,303.36,303.85,5639.0
2024-02-23 10:40:00,303.85,304.11,302.43,302.43,4154.0,303.85,304.11,302.43,302.43,4154.0
2024-02-23 10:45:00,302.7,303.35,302.59,303.0,3619.0,302.7,303.35,302.59,303.0,3619.0
2024-02-23 10:50:00,303.09,303.37,302.57,302.67,2250.0,303.09,303.37,302.57,302.67,2250.0
2024-02-23 10:55:00,302.66,302.84,301.79,302.01,9031.0,302.66,302.84,301.79,302.01,9031.0
2024-02-23 11:00:00,301.98,302.06,301.11,301.36,3718.0,301.98,302.06,301.11,301.36,3718.0
2024-02-23 11:05:00,301.43,301.43,300.55,301.16,20290.0,301.43,301.43,300.55,301.16,20290.0
2024-02-23 11:10:00,301.16,301.49,301.0,301.48,4636.0,301.16,301.49,301.0,301.48,4636.0
2024-02-23 11:15:00,301.48,301.86,301.45,301.84,2635.0,301.48,301.86,301.45,301.84,2635.0
2024-02-23 11:20:00,301.84,302.22,301.71,302.13,2936.0,301.84,302.22,301.71,302.13,2936.0
2024-02-23 11:25:00,302.23,302.58,302.23,302.5,5489.0,302.23,302.58,302.23,302.5,5489.0
2024-02-23 11:30:00,302.32,302.79,302.08,302.79,5021.0,302.32,302.79,302.08,302.79,5021.0
2024-02-23 11:35:00,302.78,303.05,302.59,302.78,4700.0,302.78,303.05,302.59,302.78,4700.0
2024-02-23 11:40:00,302.85,302.85,302.53,302.53,471.0,302.85,302.85,302.53,302.53,471.0
2024-02-23 11:45:00,302.81,302.92,302.64,302.69,2750.0,302.81,302.92,302.64,302.69,2750.0
2024-02-23 11:50:00,302.65,302.67,302.01,302.23,3900.0,302.65,302.67,302.01,302.23,3900.0
2024-02-23 11:55:00,302.24,302.55,302.18,302.42,13656.0,302.24,302.55,302.18,302.42,13656.0
2024-02-23 12:00:00,302.59,302.83,302.57,302.73,3999.0,302.59,302.83,302.57,302.73,3999.0
2024-02-23 12:05:00,302.73,302.87,302.26,302.66,3500.0,302.73,302.87,302.26,302.66,3500.0
2024-02-23 12:10:00,302.74,303.12,302.42,302.47,6325.0,302.74,303.12,302.42,302.47,6325.0
2024-02-23 12:15:00,302.37,302.37,301.66,301.81,2464.0,302.37,302.37,301.66,301.81,2464.0
2024-02-23 12:20:00,301.78,302.1,301.78,302.05,3445.0,301.78,302.1,301.78,302.05,3445.0
2024-02-23 12:25:00,302.01,302.2,301.76,302.12,2991.0,302.01,302.2,301.76,302.12,2991.0
2024-02-23 12:30:00,302.12,302.12,301.64,301.98,2700.0,302.12,302.12,301.64,301.98,2700.0
2024-02-23 12:35:00,302.1,302.62,301.91,302.62,2967.0,302.1,302.62,301.91,302.62,2967.0
2024-02-23 12:40:00,302.54,302.54,302.15,302.29,1810.0,302.54,302.54,302.15,302.29,1810.0
2024-02-23 12:45:00,302.3,302.44,302.19,302.32,4922.0,302.3,302.44,302.19,302.32,4922.0
2024-02-23 12:50:00,302.32,302.52,302.25,302.4,2800.0,302.32,302.52,302.25,302.4,2800.0
2024-02-23 12:55:00,302.35,302.54,302.27,302.54,990.0,302.35,302.54,302.27,302.54,990.0
2024-02-23 13:00:00,302.42,302.42,302.22,302.26,804.0,302.42,302.42,302.22,302.26,804.0
2024-02-23 13:05:00,302.3,302.47,302.16,302.4,1000.0,302.3,302.47,302.16,302.4,1000.0
2024-02-23 13:10:00,302.36,302.49,302.24,302.25,2647.0,302.36,302.49,302.24,302.25,2647.0
2024-02-23 13:15:00,302.21,302.44,302.07,302.43,6391.0,302.21,302.44,302.07,302.43,6391.0
2024-02-23 13:20:00,302.52,302.65,302.52,302.64,2929.0,302.52,302.65,302.52,302.64,2929.0
2024-02-23 13:25:00,302.75,302.91,302.57,302.8,2363.0,302.75,302.91,302.57,302.8,2363.0
2024-02-23 13:30:00,302.71,303.39,302.63,303.39,6100.0,302.71,303.39,302.63,303.39,6100.0
2024-02-23 13:35:00,303.27,303.56,303.21,303.41,8758.0,303.27,303.56,303.21,303.41,8758.0
2024-02-23 13:40:00,303.47,303.47,302.85,303.12,4698.0,303.47,303.47,302.85,303.12,4698.0
2024-02-23 13:45:00,303.13,303.46,302.99,303.44,2084.0,303.13,303.46,302.99,303.44,2084.0
2024-02-23 13:50:00,303.48,303.51,303.18,303.5,3155.0,303.48,303.51,303.18,303.5,3155.0
2024-02-23 13:55:00,303.36,303.64,303.33,303.64,1632.0,303.36,303.64,303.33,303.64,1632.0
2024-02-23 14:00:00,303.8,303.8,303.34,303.5,1805.0,303.8,303.8,303.34,303.5,1805.0
2024-02-23 14:05:00,303.52,303.69,303.38,303.44,2960.0,303.52,303.69,303.38,303.44,2960.0
2024-02-23 14:10:00,303.28,303.28,302.72,302.86,2210.0,303.28,303.28,302.72,302.86,2210.0
2024-02-23 14:15:00,302.75,302.79,302.59,302.59,2802.0,302.75,302.79,302.59,302.59,2802.0
2024-02-23 14:20:00,302.68,302.76,302.28,302.39,4112.0,302.68,302.76,302.28,302.39,4112.0
2024-02-23 14:25:00,302.5,302.69,302.43,302.61,3306.0,302.5,302.69,302.43,302.61,3306.0
2024-02-23 14:30:00,302.68,303.42,302.68,303.33,2675.0,302.68,303.42,302.68,303.33,2675.0
2024-02-23 14:35:00,303.24,303.69,303.24,303.61,2692.0,303.24,303.69,303.24,303.61,2692.0
2024-02-23 14:40:00,303.62,303.62,303.09,303.12,4338.0,303.62,303.62,303.09,303.12,4338.0
2024-02-23 14:45:00,303.17,303.27,303.1,303.27,1808.0,303.17,303.27,303.1,303.27,1808.0
2024-02-23 14:50:00,303.22,303.57,303.08,303.5,3182.0,303.22,303.57,303.08,303.5,3182.0
2024-02-23 14:55:00,303.5,303.55,303.37,303.42,2350.0,303.5,303.55,303.37,303.42,2350.0
2024-02-23 15:00:00,303.36,303.46,303.1,303.28,5152.0,303.36,303.46,303.1,303.28,5152.0
2024-02-23 15:05:00,303.29,303.29,302.65,302.65,2984.0,303.29,303.29,302.65,302.65,2984.0
2024-02-23 15:10:00,302.54,302.58,302.28,302.32,7172.0,302.54,302.58,302.28,302.32,7172.0
2024-02-23 15:15:00,302.38,302.72,302.31,302.47,3848.0,302.38,302.72,302.31,302.47,3848.0
2024-02-23 15:20:00,302.65,302.65,302.43,302.53,2809.0,302.65,302.65,302.43,302.53,2809.0
2024-02-23 15:25:00,302.58,302.69,302.22,302.32,5935.0,302.58,302.69,302.22,302.32,5935.0
2024-02-23 15:30:00,302.43,302.54,302.25,302.47,5636.0,302.43,302.54,302.25,302.47,5636.0
2024-02-23 15:35:00,302.48,303.09,302.44,303.06,8306.0,302.48,303.09,302.44,303.06,8306.0
2024-02-23 15:40:00,303.09,303.29,303.0,303.29,6554.0,303.09,303.29,303.0,303.29,6554.0
2024-02-23 15:45:00,303.31,303.68,303.17,303.67,10867.0,303.31,303.68,303.17,303.67,10867.0
2024-02-23 15:50:00,303.7,304.02,303.53,303.74,29642.0,303.7,304.02,303.53,303.74,29642.0
2024-02-23 15:55:00,303.9,303.91,303.38,303.53,50701.0,303.9,303.91,303.38,303.53,50701.0
2024-02-26 09:30:00,305.0,306.21,304.0,304.39,26529.0,305.0,306.21,304.0,304.39,26529.0
2024-02-26 09:35:00,304.36,305.29,303.0,305.24,6380.0,304.36,305.29,303.0,305.24,6380.0
2024-02-26 09:40:00,306.01,306.02,304.77,304.87,4389.0,306.01,306.02,304.77,304.87,4389.0
2024-02-26 09:45:00,305.1,305.1,303.79,304.75,10067.0,305.1,305.1,303.79,304.75,10067.0
2024-02-26 09:50:00,304.74,305.32,304.7,305.03,2820.0,304.74,305.32,304.7,305.03,2820.0
2024-02-26 09:55:00,304.75,304.75,303.47,304.29,3329.0,304.75,304.75,303.47,304.29,3329.0
2024-02-26 10:00:00,303.83,304.12,303.41,303.89,4691.0,303.83,304.12,303.41,303.89,4691.0
2024-02-26 10:05:00,303.98,304.82,303.73,304.73,9394.0,303.98,304.82,303.73,304.73,9394.0
2024-02-26 10:10:00,304.98,305.03,304.43,304.44,6673.0,304.98,305.03,304.43,304.44,6673.0
2024-02-26 10:15:00,304.68,305.79,304.68,305.79,4749.0,304.68,305.79,304.68,305.79,4749.0
2024-02-26 10:20:00,305.53,305.93,305.28,305.93,2813.0,305.53,305.93,305.28,305.93,2813.0
2024-02-26 10:25:00,305.93,306.34,305.41,305.54,4836.0,305.93,306.34,305.41,305.54,4836.0
2024-02-26 10:30:00,305.65,305.95,305.2,305.95,2343.0,305.65,305.95,305.2,305.95,2343.0
2024-02-26 10:35:00,306.1,306.49,305.86,305.93,5899.0,306.1,306.49,305.86,305.93,5899.0
2024-02-26 10:40:00,305.81,306.42,305.43,306.42,2885.0,305.81,306.42,305.43,306.42,2885.0
2024-02-26 10:45:00,306.07,306.24,305.79,306.06,2503.0,306.07,306.24,305.79,306.06,2503.0
2024-02-26 10:50:00,305.74,306.32,305.74,306.32,1700.0,305.74,306.32,305.74,306.32,1700.0
2024-02-26 10:55:00,306.23,306.88,306.19,306.41,10619.0,306.23,306.88,306.19,306.41,10619.0
2024-02-26 11:00:00,306.43,306.85,306.2,306.71,7068.0,306.43,306.85,306.2,306.71,7068.0
2024-02-26 11:05:00,306.66,306.72,306.18,306.71,3700.0,306.66,306.72,306.18,306.71,3700.0
2024-02-26 11:10:00,306.66,307.09,306.63,306.63,4634.0,306.66,307.09,306.63,306.63,4634.0
2024-02-26 11:15:00,306.82,307.05,306.56,306.56,16314.0,306.82,307.05,306.56,306.56,16314.0
2024-02-26 11:20:00,306.56,306.7,306.23,306.41,1932.0,306.56,306.7,306.23,306.41,1932.0
2024-02-26 11:25:00,305.82,306.27,305.73,306.27,2115.0,305.82,306.27,305.73,306.27,2115.0
2024-02-26 11:30:00,306.31,306.5,306.07,306.1,2900.0,306.31,306.5,306.07,306.1,2900.0
2024-02-26 11:35:00,306.12,306.49,306.01,306.37,3851.0,306.12,306.49,306.01,306.37,3851.0
2024-02-26 11:40:00,306.48,306.64,306.33,306.33,2360.0,306.48,306.64,306.33,306.33,2360.0
2024-02-26 11:45:00,306.51,306.68,306.39,306.45,3500.0,306.51,306.68,306.39,306.45,3500.0
2024-02-26 11:50:00,306.53,306.65,306.43,306.56,7610.0,306.53,306.65,306.43,306.56,7610.0
2024-02-26 11:55:00,306.36,306.41,306.2,306.2,2400.0,306.36,306.41,306.2,306.2,2400.0
2024-02-26 12:00:00,306.2,306.33,305.57,305.64,5757.0,306.2,306.33,305.57,305.64,5757.0
2024-02-26 12:05:00,305.69,305.87,305.3,305.41,2887.0,305.69,305.87,305.3,305.41,2887.0
2024-02-26 12:10:00,305.35,305.73,305.34,305.65,9628.0,305.35,305.73,305.34,305.65,9628.0
2024-02-26 12:15:00,305.73,305.82,305.35,305.46,8376.0,305.73,305.82,305.35,305.46,8376.0
2024-02-26 12:20:00,305.47,306.01,305.43,306.01,3527.0,305.47,306.01,305.43,306.01,3527.0
2024-02-26 12:25:00,306.1,306.1,305.87,305.98,2700.0,306.1,306.1,305.87,305.98,2700.0
2024-02-26 12:30:00,306.0,306.15,305.78,305.78,3338.0,306.0,306.15,305.78,305.78,3338.0
2024-02-26 12:35:00,305.62,305.63,305.22,305.43,5080.0,305.62,305.63,305.22,305.43,5080.0
2024-02-26 12:40:00,305.44,305.65,305.32,305.32,2825.0,305.44,305.65,305.32,305.32,2825.0
2024-02-26 12:45:00,305.34,305.41,305.22,305.25,2349.0,305.34,305.41,305.22,305.25,2349.0
2024-02-26 12:50:00,305.42,305.56,305.38,305.43,1400.0,305.42,305.56,305.38,305.43,1400.0
2024-02-26 12:55:00,305.58,305.75,305.52,305.53,4300.0,305.58,305.75,305.52,305.53,4300.0
2024-02-26 13:00:00,305.38,305.41,305.12,305.28,12101.0,305.38,305.41,305.12,305.28,12101.0
2024-02-26 13:05:00,305.4,305.44,305.02,305.05,1018.0,305.4,305.44,305.02,305.05,1018.0
2024-02-26 13:10:00,305.23,305.29,304.82,304.94,3642.0,305.23,305.29,304.82,304.94,3642.0
2024-02-26 13:15:00,304.72,304.79,304.42,304.43,5408.0,304.72,304.79,304.42,304.43,5408.0
2024-02-26 13:20:00,304.2,304.38,304.01,304.22,5144.0,304.2,304.38,304.01,304.22,5144.0
2024-02-26 13:25:00,304.22,304.35,303.87,303.88,3348.0,304.22,304.35,303.87,303.88,3348.0
2024-02-26 13:30:00,303.86,304.08,303.69,303.69,4047.0,303.86,304.08,303.69,303.69,4047.0
2024-02-26 13:35:00,303.5,303.91,303.5,303.85,6225.0,303.5,303.91,303.5,303.85,6225.0
2024-02-26 13:40:00,303.82,304.0,303.82,303.87,3295.0,303.82,304.0,303.82,303.87,3295.0
2024-02-26 13:45:00,304.01,304.21,303.94,303.98,4948.0,304.01,304.21,303.94,303.98,4948.0
2024-02-26 13:50:00,304.0,304.17,303.85,304.07,6961.0,304.0,304.17,303.85,304.07,6961.0
2024-02-26 13:55:00,304.11,304.38,303.87,304.38,8147.0,304.11,304.38,303.87,304.38,8147.0
2024-02-26 14:00:00,304.44,304.68,304.27,304.68,2651.0,304.44,304.68,304.27,304.68,2651.0
2024-02-26 14:05:00,304.69,305.11,304.64,305.11,1900.0,304.69,305.11,304.64,305.11,1900.0
2024-02-26 14:10:00,305.09,305.09,304.48,304.75,5608.0,305.09,305.09,304.48,304.75,5608.0
2024-02-26 14:15:00,304.79,304.93,304.74,304.93,3230.0,304.79,304.93,304.74,304.93,3230.0
2024-02-26 14:20:00,304.71,305.09,304.67,305.08,3902.0,304.71,305.09,304.67,305.08,3902.0
2024-02-26 14:25:00,305.03,305.05,304.83,304.84,1655.0,305.03,305.05,304.83,304.84,1655.0
2024-02-26 14:30:00,304.71,304.99,304.56,304.8,4361.0,304.71,304.99,304.56,304.8,4361.0
2024-02-26 14:35:00,304.79,304.85,304.45,304.5,2755.0,304.79,304.85,304.45,304.5,2755.0
2024-02-26 14:40:00,304.62,304.62,304.34,304.34,879.0,304.62,304.62,304.34,304.34,879.0
2024-02-26 14:45:00,304.32,304.73,304.16,304.66,3560.0,304.32,304.73,304.16,304.66,3560.0
2024-02-26 14:50:00,304.79,305.03,304.67,304.71,2920.0,304.79,305.03,304.67,304.71,2920.0
2024-02-26 14:55:00,304.78,304.78,304.42,304.55,1118.0,304.78,304.78,304.42,304.55,1118.0
2024-02-26 15:00:00,304.41,304.41,304.16,304.18,1500.0,304.41,304.41,304.16,304.18,1500.0
2024-02-26 15:05:00,304.13,304.42,304.13,304.38,3723.0,304.13,304.42,304.13,304.38,3723.0
2024-02-26 15:10:00,304.38,304.86,304.38,304.86,2325.0,304.38,304.86,304.38,304.86,2325.0
2024-02-26 15:15:00,304.71,304.76,304.4,304.4,2643.0,304.71,304.76,304.4,304.4,2643.0
2024-02-26 15:20:00,304.4,304.51,304.39,304.47,1826.0,304.4,304.51,304.39,304.47,1826.0
2024-02-26 15:25:00,304.41,304.61,304.41,304.51,3485.0,304.41,304.61,304.41,304.51,3485.0
2024-02-26 15:30:00,304.58,304.67,304.13,304.26,4388.0,304.58,304.67,304.13,304.26,4388.0
2024-02-26 15:35:00,304.13,304.35,304.1,304.1,2860.0,304.13,304.35,304.1,304.1,2860.0
2024-02-26 15:40:00,304.12,304.21,303.87,303.93,6274.0,304.12,304.21,303.87,303.93,6274.0
2024-02-26 15:45:00,303.87,304.4,303.79,304.1,6260.0,303.87,304.4,303.79,304.1,6260.0
2024-02-26 15:50:00,304.3,304.38,303.78,303.91,16586.0,304.3,304.38,303.78,303.91,16586.0
2024-02-26 15:55:00,304.04,304.18,303.52,303.55,23490.0,304.04,304.18,303.52,303.55,23490.0
2024-02-27 09:30:00,303.36,304.0,301.74,303.68,26142.0,303.36,304.0,301.74,303.68,26142.0
2024-02-27 09:35:00,303.71,304.05,301.89,302.18,16241.0,303.71,304.05,301.89,302.18,16241.0
2024-02-27 09:40:00,302.2,302.2,300.52,300.52,1757.0,302.2,302.2,300.52,300.52,1757.0
2024-02-27 09:45:00,300.96,302.76,300.71,302.72,6283.0,300.96,302.76,300.71,302.72,6283.0
2024-02-27 09:50:00,302.88,303.01,302.34,302.79,4035.0,302.88,303.01,302.34,302.79,4035.0
2024-02-27 09:55:00,302.62,303.01,301.79,302.57,7801.0,302.62,303.01,301.79,302.57,7801.0
2024-02-27 10:00:00,302.71,303.09,302.36,302.55,7220.0,302.71,303.09,302.36,302.55,7220.0
2024-02-27 10:05:00,302.53,302.67,302.12,302.46,3740.0,302.53,302.67,302.12,302.46,3740.0
2024-02-27 10:10:00,302.17,302.93,302.17,302.93,1951.0,302.17,302.93,302.17,302.93,1951.0
2024-02-27 10:15:00,302.57,302.89,302.07,302.81,1811.0,302.57,302.89,302.07,302.81,1811.0
2024-02-27 10:20:00,303.0,303.0,302.4,302.51,3227.0,303.0,303.0,302.4,302.51,3227.0
2024-02-27 10:25:00,302.2,302.28,301.7,301.8,1100.0,302.2,302.28,301.7,301.8,1100.0
2024-02-27 10:30:00,301.73,302.11,301.53,301.59,3161.0,301.73,302.11,301.53,301.59,3161.0
2024-02-27 10:35:00,301.42,301.84,301.34,301.73,2471.0,301.42,301.84,301.34,301.73,2471.0
2024-02-27 10:40:00,301.28,301.59,301.18,301.28,2788.0,301.28,301.59,301.18,301.28,2788.0
2024-02-27 10:45:00,301.36,302.23,301.36,301.87,6688.0,301.36,302.23,301.36,301.87,6688.0
2024-02-27 10:50:00,301.74,301.91,301.52,301.57,4300.0,301.74,301.91,301.52,301.57,4300.0
2024-02-27 10:55:00,301.56,301.91,301.55,301.74,4608.0,301.56,301.91,301.55,301.74,4608.0
2024-02-27 11:00:00,301.74,301.79,301.54,301.55,2950.0,301.74,301.79,301.54,301.55,2950.0
2024-02-27 11:05:00,301.55,301.57,301.2,301.26,4265.0,301.55,301.57,301.2,301.26,4265.0
2024-02-27 11:10:00,301.21,301.35,301.18,301.29,1805.0,301.21,301.35,301.18,301.29,1805.0
2024-02-27 11:15:00,301.16,301.33,300.78,301.09,1452.0,301.16,301.33,300.78,301.09,1452.0
2024-02-27 11:20:00,301.01,301.01,300.64,300.84,3037.0,301.01,301.01,300.64,300.84,3037.0
2024-02-27 11:25:00,300.72,300.84,300.62,300.62,1085.0,300.72,300.84,300.62,300.62,1085.0
2024-02-27 11:30:00,300.62,300.95,300.49,300.84,2780.0,300.62,300.95,300.49,300.84,2780.0
2024-02-27 11:35:00,300.83,300.87,300.35,300.48,6524.0,300.83,300.87,300.35,300.48,6524.0
2024-02-27 11:40:00,300.5,300.71,300.36,300.63,11322.0,300.5,300.71,300.36,300.63,11322.0
2024-02-27 11:45:00,300.65,300.73,300.54,300.57,1369.0,300.65,300.73,300.54,300.57,1369.0
2024-02-27 11:50:00,300.57,300.86,300.56,300.86,919.0,300.57,300.86,300.56,300.86,919.0
2024-02-27 11:55:00,300.99,301.2,300.73,300.74,1980.0,300.99,301.2,300.73,300.74,1980.0
2024-02-27 12:00:00,300.79,300.99,300.72,300.72,1476.0,300.79,300.99,300.72,300.72,1476.0
2024-02-27 12:05:00,300.76,300.96,300.6,300.61,1100.0,300.76,300.96,300.6,300.61,1100.0
2024-02-27 12:10:00,300.58,300.77,300.58,300.71,700.0,300.58,300.77,300.58,300.71,700.0
2024-02-27 12:15:00,300.7,300.7,300.24,300.24,1233.0,300.7,300.7,300.24,300.24,1233.0
2024-02-27 12:20:00,300.36,300.49,299.97,300.13,2845.0,300.36,300.49,299.97,300.13,2845.0
2024-02-27 12:25:00,300.05,300.24,299.89,299.89,2341.0,300.05,300.24,299.89,299.89,2341.0
2024-02-27 12:30:00,299.97,300.11,299.8,299.85,1624.0,299.97,300.11,299.8,299.85,1624.0
2024-02-27 12:35:00,299.72,299.72,299.12,299.13,4639.0,299.72,299.72,299.12,299.13,4639.0
2024-02-27 12:40:00,299.06,299.29,298.91,299.29,2360.0,299.06,299.29,298.91,299.29,2360.0
2024-02-27 12:45:00,299.31,299.57,299.27,299.57,1997.0,299.31,299.57,299.27,299.57,1997.0
2024-02-27 12:50:00,299.34,299.38,299.21,299.26,3250.0,299.34,299.38,299.21,299.26,3250.0
2024-02-27 12:55:00,299.12,299.12,298.29,298.69,3823.0,299.12,299.12,298.29,298.69,3823.0
2024-02-27 13:00:00,298.48,298.96,298.47,298.93,1000.0,298.48,298.96,298.47,298.93,1000.0
2024-02-27 13:05:00,298.93,298.93,298.73,298.76,906.0,298.93,298.93,298.73,298.76,906.0
2024-02-27 13:10:00,298.84,299.02,298.71,299.02,1480.0,298.84,299.02,298.71,299.02,1480.0
2024-02-27 13:15:00,299.09,299.18,298.87,298.87,1995.0,299.09,299.18,298.87,298.87,1995.0
2024-02-27 13:20:00,298.86,299.34,298.52,299.13,6609.0,298.86,299.34,298.52,299.13,6609.0
2024-02-27 13:25:00,298.97,299.11,298.78,298.93,1716.0,298.97,299.11,298.78,298.93,1716.0
2024-02-27 13:30:00,298.83,299.07,298.83,299.07,745.0,298.83,299.07,298.83,299.07,745.0
2024-02-27 13:35:00,299.11,299.3,298.9,299.07,1823.0,299.11,299.3,298.9,299.07,1823.0
2024-02-27 13:40:00,299.06,299.35,299.06,299.16,2191.0,299.06,299.35,299.06,299.16,2191.0
2024-02-27 13:45:00,299.16,299.24,298.95,299.11,1490.0,299.16,299.24,298.95,299.11,1490.0
2024-02-27 13:50:00,299.08,299.27,299.01,299.26,1193.0,299.08,299.27,299.01,299.26,1193.0
2024-02-27 13:55:00,299.26,299.75,299.26,299.66,4881.0,299.26,299.75,299.26,299.66,4881.0
2024-02-27 14:00:00,299.82,300.05,299.82,299.97,4353.0,299.82,300.05,299.82,299.97,4353.0
2024-02-27 14:05:00,300.1,300.22,299.89,299.91,2260.0,300.1,300.22,299.89,299.91,2260.0
2024-02-27 14:10:00,299.8,299.96,299.76,299.77,2035.0,299.8,299.96,299.76,299.77,2035.0
2024-02-27 14:15:00,299.9,300.21,299.9,300.02,1609.0,299.9,300.21,299.9,300.02,1609.0
2024-02-27 14:20:00,299.94,300.01,299.81,299.92,1717.0,299.94,300.01,299.81,299.92,1717.0
2024-02-27 14:25:00,299.9,300.02,299.78,299.87,2093.0,299.9,300.02,299.78,299.87,2093.0
2024-02-27 14:30:00,299.92,300.31,299.92,300.31,3735.0,299.92,300.31,299.92,300.31,3735.0
2024-02-27 14:35:00,300.3,300.31,300.09,300.31,3448.0,300.3,300.31,300.09,300.31,3448.0
2024-02-27 14:40:00,300.29,300.41,300.12,300.14,2280.0,300.29,300.41,300.12,300.14,2280.0
2024-02-27 14:45:00,300.14,300.27,300.0,300.25,4748.0,300.14,300.27,300.0,300.25,4748.0
2024-02-27 14:50:00,300.26,300.53,300.26,300.5,1342.0,300.26,300.53,300.26,300.5,1342.0
2024-02-27 14:55:00,300.4,300.76,300.39,300.58,3284.0,300.4,300.76,300.39,300.58,3284.0
2024-02-27 15:00:00,300.68,300.68,300.24,300.26,1926.0,300.68,300.68,300.24,300.26,1926.0
2024-02-27 15:05:00,300.26,300.4,300.2,300.28,2728.0,300.26,300.4,300.2,300.28,2728.0
2024-02-27 15:10:00,300.25,300.33,300.2,300.21,2058.0,300.25,300.33,300.2,300.21,2058.0
2024-02-27 15:15:00,300.33,300.33,299.98,299.98,2338.0,300.33,300.33,299.98,299.98,2338.0
2024-02-27 15:20:00,300.08,300.26,299.99,300.11,2948.0,300.08,300.26,299.99,300.11,2948.0
2024-02-27 15:25:00,300.22,300.46,300.17,300.46,2541.0,300.22,300.46,300.17,300.46,2541.0
2024-02-27 15:30:00,300.39,300.4,299.9,299.96,3043.0,300.39,300.4,299.9,299.96,3043.0
2024-02-27 15:35:00,299.9,300.05,299.88,300.03,1441.0,299.9,300.05,299.88,300.03,1441.0
2024-02-27 15:40:00,299.96,300.22,299.85,300.22,4546.0,299.96,300.22,299.85,300.22,4546.0
2024-02-27 15:45:00,300.26,300.33,299.99,300.0,4098.0,300.26,300.33,299.99,300.0,4098.0
2024-02-27 15:50:00,300.1,300.37,299.98,300.08,12067.0,300.1,300.37,299.98,300.08,12067.0
2024-02-27 15:55:00,299.98,300.21,299.85,300.04,24127.0,299.98,300.21,299.85,300.04,24127.0
2024-02-28 09:30:00,298.95,299.93,298.01,299.31,22187.0,298.95,299.93,298.01,299.31,22187.0
2024-02-28 09:35:00,299.39,300.17,299.39,300.17,2578.0,299.39,300.17,299.39,300.17,2578.0
2024-02-28 09:40:00,299.9,300.26,299.39,299.57,3654.0,299.9,300.26,299.39,299.57,3654.0
2024-02-28 09:45:00,299.56,299.83,299.18,299.31,2713.0,299.56,299.83,299.18,299.31,2713.0
2024-02-28 09:50:00,298.98,298.98,298.43,298.65,1714.0,298.98,298.98,298.43,298.65,1714.0
2024-02-28 09:55:00,298.5,299.14,298.5,299.02,9510.0,298.5,299.14,298.5,299.02,9510.0
2024-02-28 10:00:00,298.94,299.15,298.16,299.15,5151.0,298.94,299.15,298.16,299.15,5151.0
2024-02-28 10:05:00,298.78,299.07,298.47,298.82,3510.0,298.78,299.07,298.47,298.82,3510.0
2024-02-28 10:10:00,299.14,299.28,298.89,299.11,4191.0,299.14,299.28,298.89,299.11,4191.0
2024-02-28 10:15:00,299.16,299.47,298.89,299.47,8924.0,299.16,299.47,298.89,299.47,8924.0
2024-02-28 10:20:00,299.46,300.08,299.31,300.07,4056.0,299.46,300.08,299.31,300.07,4056.0
2024-02-28 10:25:00,300.27,300.3,299.79,300.28,2313.0,300.27,300.3,299.79,300.28,2313.0
2024-02-28 10:30:00,300.21,300.56,300.21,300.34,3231.0,300.21,300.56,300.21,300.34,3231.0
2024-02-28 10:35:00,300.33,300.57,300.33,300.56,520.0,300.33,300.57,300.33,300.56,520.0
2024-02-28 10:40:00,300.68,300.88,300.25,300.4,3450.0,300.68,300.88,300.25,300.4,3450.0
2024-02-28 10:45:00,300.49,300.78,300.44,300.52,2209.0,300.49,300.78,300.44,300.52,2209.0
2024-02-28 10:50:00,300.46,300.55,300.15,300.29,5417.0,300.46,300.55,300.15,300.29,5417.0
2024-02-28 10:55:00,300.37,300.62,300.0,300.62,2898.0,300.37,300.62,300.0,300.62,2898.0
2024-02-28 11:00:00,300.76,301.41,300.59,301.3,5266.0,300.76,301.41,300.59,301.3,5266.0
2024-02-28 11:05:00,301.4,301.4,301.1,301.16,1601.0,301.4,301.4,301.1,301.16,1601.0
2024-02-28 11:10:00,301.07,301.31,300.93,300.93,4172.0,301.07,301.31,300.93,300.93,4172.0
2024-02-28 11:15:00,301.2,301.59,301.2,301.59,500.0,301.2,301.59,301.2,301.59,500.0
2024-02-28 11:20:00,301.81,301.81,301.55,301.72,1560.0,301.81,301.81,301.55,301.72,1560.0
2024-02-28 11:25:00,301.8,301.89,301.66,301.66,1963.0,301.8,301.89,301.66,301.66,1963.0
2024-02-28 11:30:00,301.96,301.96,301.86,301.86,200.0,301.96,301.96,301.86,301.86,200.0
2024-02-28 11:35:00,301.99,302.23,301.81,302.09,3015.0,301.99,302.23,301.81,302.09,3015.0
2024-02-28 11:40:00,302.18,302.55,302.16,302.55,1700.0,302.18,302.55,302.16,302.55,1700.0
2024-02-28 11:45:00,302.54,302.54,302.23,302.27,2210.0,302.54,302.54,302.23,302.27,2210.0
2024-02-28 11:50:00,302.34,302.45,302.24,302.34,3443.0,302.34,302.45,302.24,302.34,3443.0
2024-02-28 11:55:00,302.34,302.69,302.23,302.59,3942.0,302.34,302.69,302.23,302.59,3942.0
2024-02-28 12:00:00,302.59,302.59,301.96,302.5,3282.0,302.59,302.59,301.96,302.5,3282.0
2024-02-28 12:05:00,302.38,302.57,301.98,301.98,2202.0,302.38,302.57,301.98,301.98,2202.0
2024-02-28 12:10:00,301.49,301.89,301.47,301.8,3310.0,301.49,301.89,301.47,301.8,3310.0
2024-02-28 12:15:00,301.87,301.93,301.65,301.65,1215.0,301.87,301.93,301.65,301.65,1215.0
2024-02-28 12:20:00,301.46,301.5,301.26,301.26,1600.0,301.46,301.5,301.26,301.26,1600.0
2024-02-28 12:25:00,301.38,301.38,301.02,301.02,400.0,301.38,301.38,301.02,301.02,400.0
2024-02-28 12:30:00,301.05,301.15,300.38,300.48,3675.0,301.05,301.15,300.38,300.48,3675.0
2024-02-28 12:35:00,300.4,300.74,300.35,300.69,3715.0,300.4,300.74,300.35,300.69,3715.0
2024-02-28 12:40:00,300.54,300.63,300.41,300.49,1050.0,300.54,300.63,300.41,300.49,1050.0
2024-02-28 12:45:00,300.65,300.9,300.65,300.9,1054.0,300.65,300.9,300.65,300.9,1054.0
2024-02-28 12:50:00,300.81,300.83,300.64,300.73,1703.0,300.81,300.83,300.64,300.73,1703.0
2024-02-28 12:55:00,300.98,301.04,300.92,300.93,1057.0,300.98,301.04,300.92,300.93,1057.0
2024-02-28 13:00:00,300.91,300.91,300.61,300.61,5260.0,300.91,300.91,300.61,300.61,5260.0
2024-02-28 13:05:00,300.5,300.66,300.36,300.41,1400.0,300.5,300.66,300.36,300.41,1400.0
2024-02-28 13:10:00,300.18,300.42,300.09,300.42,1313.0,300.18,300.42,300.09,300.42,1313.0
2024-02-28 13:15:00,300.44,300.93,300.43,300.69,1600.0,300.44,300.93,300.43,300.69,1600.0
2024-02-28 13:20:00,300.67,300.77,300.62,300.74,2270.0,300.67,300.77,300.62,300.74,2270.0
2024-02-28 13:25:00,300.62,300.9,300.52,300.84,1506.0,300.62,300.9,300.52,300.84,1506.0
2024-02-28 13:30:00,300.96,301.09,300.58,300.58,1600.0,300.96,301.09,300.58,300.58,1600.0
2024-02-28 13:35:00,300.65,300.77,300.57,300.57,2700.0,300.65,300.77,300.57,300.57,2700.0
2024-02-28 13:40:00,300.72,300.73,300.42,300.57,1788.0,300.72,300.73,300.42,300.57,1788.0
2024-02-28 13:45:00,300.56,300.56,300.12,300.12,3716.0,300.56,300.56,300.12,300.12,3716.0
2024-02-28 13:50:00,300.2,300.49,300.2,300.37,3129.0,300.2,300.49,300.2,300.37,3129.0
2024-02-28 13:55:00,300.54,300.63,300.43,300.61,2219.0,300.54,300.63,300.43,300.61,2219.0
2024-02-28 14:00:00,300.64,300.7,300.51,300.56,1900.0,300.64,300.7,300.51,300.56,1900.0
2024-02-28 14:05:00,300.46,300.75,300.3,300.61,2500.0,300.46,300.75,300.3,300.61,2500.0
2024-02-28 14:10:00,300.73,300.73,300.01,300.08,2920.0,300.73,300.73,300.01,300.08,2920.0
2024-02-28 14:15:00,300.07,300.22,299.92,300.13,2375.0,300.07,300.22,299.92,300.13,2375.0
2024-02-28 14:20:00,300.33,300.61,300.27,300.61,800.0,300.33,300.61,300.27,300.61,800.0
2024-02-28 14:25:00,300.55,300.62,300.3,300.53,1148.0,300.55,300.62,300.3,300.53,1148.0
2024-02-28 14:30:00,300.54,300.55,300.33,300.46,3507.0,300.54,300.55,300.33,300.46,3507.0
2024-02-28 14:35:00,300.48,300.48,300.12,300.35,2030.0,300.48,300.48,300.12,300.35,2030.0
2024-02-28 14:40:00,300.44,300.53,300.4,300.52,600.0,300.44,300.53,300.4,300.52,600.0
2024-02-28 14:45:00,300.53,300.66,300.51,300.51,900.0,300.53,300.66,300.51,300.51,900.0
2024-02-28 14:50:00,300.55,300.63,300.37,300.63,1226.0,300.55,300.63,300.37,300.63,1226.0
2024-02-28 14:55:00,300.78,301.11,300.76,300.99,1884.0,300.78,301.11,300.76,300.99,1884.0
2024-02-28 15:00:00,300.97,301.3,300.96,301.3,1747.0,300.97,301.3,300.96,301.3,1747.0
2024-02-28 15:05:00,301.31,301.31,300.72,300.84,3325.0,301.31,301.31,300.72,300.84,3325.0
2024-02-28 15:10:00,300.75,300.8,300.65,300.72,1501.0,300.75,300.8,300.65,300.72,1501.0
2024-02-28 15:15:00,300.8,300.98,300.73,300.98,2151.0,300.8,300.98,300.73,300.98,2151.0
2024-02-28 15:20:00,301.04,301.29,300.94,301.25,2901.0,301.04,301.29,300.94,301.25,2901.0
2024-02-28 15:25:00,301.34,301.58,301.34,301.55,2184.0,301.34,301.58,301.34,301.55,2184.0
2024-02-28 15:30:00,301.47,301.47,301.17,301.38,2354.0,301.47,301.47,301.17,301.38,2354.0
2024-02-28 15:35:00,301.34,301.43,301.06,301.13,1316.0,301.34,301.43,301.06,301.13,1316.0
2024-02-28 15:40:00,301.15,301.2,300.9,300.91,3910.0,301.15,301.2,300.9,300.91,3910.0
2024-02-28 15:45:00,300.9,300.91,300.41,300.41,10604.0,300.9,300.91,300.41,300.41,10604.0
2024-02-28 15:50:00,300.4,300.58,300.18,300.38,7642.0,300.4,300.58,300.18,300.38,7642.0
2024-02-28 15:55:00,300.4,300.84,300.4,300.57,21695.0,300.4,300.84,300.4,300.57,21695.0
2024-02-29 09:30:00,302.5,304.95,302.23,303.26,28355.0,302.5,304.95,302.23,303.26,28355.0
2024-02-29 09:35:00,303.7,304.18,302.48,302.85,2617.0,303.7,304.18,302.48,302.85,2617.0
2024-02-29 09:40:00,302.82,303.01,302.0,302.48,1652.0,302.82,303.01,302.0,302.48,1652.0
2024-02-29 09:45:00,302.54,302.68,302.02,302.16,2265.0,302.54,302.68,302.02,302.16,2265.0
2024-02-29 09:50:00,302.01,303.44,301.85,303.24,6057.0,302.01,303.44,301.85,303.24,6057.0
2024-02-29 09:55:00,303.24,303.24,302.04,302.71,9138.0,303.24,303.24,302.04,302.71,9138.0
2024-02-29 10:00:00,302.63,302.73,301.4,301.4,4679.0,302.63,302.73,301.4,301.4,4679.0
2024-02-29 10:05:00,301.4,301.79,300.88,301.68,6233.0,301.4,301.79,300.88,301.68,6233.0
2024-02-29 10:10:00,301.29,301.29,300.0,300.3,1889.0,301.29,301.29,300.0,300.3,1889.0
2024-02-29 10:15:00,299.87,300.77,299.86,300.77,1180.0,299.87,300.77,299.86,300.77,1180.0
2024-02-29 10:20:00,300.91,301.48,300.78,301.18,3022.0,300.91,301.48,300.78,301.18,3022.0
2024-02-29 10:25:00,301.26,301.46,301.07,301.12,1600.0,301.26,301.46,301.07,301.12,1600.0
2024-02-29 10:30:00,301.27,301.85,301.27,301.85,1700.0,301.27,301.85,301.27,301.85,1700.0
2024-02-29 10:35:00,302.11,302.88,302.1,302.84,1784.0,302.11,302.88,302.1,302.84,1784.0
2024-02-29 10:40:00,302.82,303.12,301.72,301.72,7124.0,302.82,303.12,301.72,301.72,7124.0
2024-02-29 10:45:00,301.73,302.67,301.63,302.64,3823.0,301.73,302.67,301.63,302.64,3823.0
2024-02-29 10:50:00,302.5,302.53,302.0,302.12,3486.0,302.5,302.53,302.0,302.12,3486.0
2024-02-29 10:55:00,301.29,301.9,301.29,301.9,5929.0,301.29,301.9,301.29,301.9,5929.0
2024-02-29 11:00:00,301.5,301.5,300.98,301.4,1519.0,301.5,301.5,300.98,301.4,1519.0
2024-02-29 11:05:00,301.62,301.8,301.6,301.8,1405.0,301.62,301.8,301.6,301.8,1405.0
2024-02-29 11:10:00,301.97,302.11,301.74,301.94,5674.0,301.97,302.11,301.74,301.94,5674.0
2024-02-29 11:15:00,302.18,302.29,302.15,302.29,7397.0,302.18,302.29,302.15,302.29,7397.0
2024-02-29 11:20:00,302.23,302.23,301.9,302.01,1800.0,302.23,302.23,301.9,302.01,1800.0
2024-02-29 11:25:00,301.95,302.05,301.61,301.61,1090.0,301.95,302.05,301.61,301.61,1090.0
2024-02-29 11:30:00,301.5,301.7,301.23,301.23,2300.0,301.5,301.7,301.23,301.23,2300.0
2024-02-29 11:35:00,301.39,301.54,301.01,301.01,1214.0,301.39,301.54,301.01,301.01,1214.0
2024-02-29 11:40:00,300.0,300.73,299.86,300.73,1796.0,300.0,300.73,299.86,300.73,1796.0
2024-02-29 11:45:00,300.8,301.24,300.54,301.24,1073.0,300.8,301.24,300.54,301.24,1073.0
2024-02-29 11:50:00,301.38,301.52,301.14,301.52,505.0,301.38,301.52,301.14,301.52,505.0
2024-02-29 11:55:00,301.65,301.87,301.51,301.87,948.0,301.65,301.87,301.51,301.87,948.0
2024-02-29 12:00:00,301.74,302.16,301.74,302.0,1279.0,301.74,302.16,301.74,302.0,1279.0
2024-02-29 12:05:00,301.84,301.94,301.33,301.5,2298.0,301.84,301.94,301.33,301.5,2298.0
2024-02-29 12:10:00,301.5,301.63,301.42,301.43,807.0,301.5,301.63,301.42,301.43,807.0
2024-02-29 12:15:00,301.26,301.43,301.18,301.43,1300.0,301.26,301.43,301.18,301.43,1300.0
2024-02-29 12:20:00,301.46,301.48,301.25,301.27,500.0,301.46,301.48,301.25,301.27,500.0
2024-02-29 12:25:00,301.35,301.43,300.95,300.95,800.0,301.35,301.43,300.95,300.95,800.0
2024-02-29 12:30:00,301.23,301.61,301.14,301.51,1600.0,301.23,301.61,301.14,301.51,1600.0
2024-02-29 12:35:00,301.33,301.36,301.17,301.35,1418.0,301.33,301.36,301.17,301.35,1418.0
2024-02-29 12:40:00,301.26,301.92,301.26,301.69,14451.0,301.26,301.92,301.26,301.69,14451.0
2024-02-29 12:45:00,301.69,302.16,301.53,302.13,6786.0,301.69,302.16,301.53,302.13,6786.0
2024-02-29 12:50:00,302.06,302.8,302.02,302.66,2900.0,302.06,302.8,302.02,302.66,2900.0
2024-02-29 12:55:00,302.77,303.13,302.77,303.13,2161.0,302.77,303.13,302.77,303.13,2161.0
2024-02-29 13:00:00,303.16,303.49,303.03,303.49,2800.0,303.16,303.49,303.03,303.49,2800.0
2024-02-29 13:05:00,303.51,304.01,303.51,304.01,5225.0,303.51,304.01,303.51,304.01,5225.0
2024-02-29 13:10:00,304.05,304.23,303.94,304.13,4654.0,304.05,304.23,303.94,304.13,4654.0
2024-02-29 13:15:00,304.13,304.35,304.01,304.09,3166.0,304.13,304.35,304.01,304.09,3166.0
2024-02-29 13:20:00,304.11,304.12,303.4,303.4,3983.0,304.11,304.12,303.4,303.4,3983.0
2024-02-29 13:25:00,303.36,303.8,303.36,303.75,708.0,303.36,303.8,303.36,303.75,708.0
2024-02-29 13:30:00,303.75,303.9,303.75,303.85,998.0,303.75,303.9,303.75,303.85,998.0
2024-02-29 13:35:00,303.94,304.28,303.92,304.21,8653.0,303.94,304.28,303.92,304.21,8653.0
2024-02-29 13:40:00,304.25,304.42,304.15,304.42,2080.0,304.25,304.42,304.15,304.42,2080.0
2024-02-29 13:45:00,304.56,305.15,304.56,305.15,7370.0,304.56,305.15,304.56,305.15,7370.0
2024-02-29 13:50:00,305.0,305.16,304.88,304.95,7702.0,305.0,305.16,304.88,304.95,7702.0
2024-02-29 13:55:00,304.95,305.1,304.81,304.9,7952.0,304.95,305.1,304.81,304.9,7952.0
2024-02-29 14:00:00,304.93,305.2,304.72,305.11,10404.0,304.93,305.2,304.72,305.11,10404.0
2024-02-29 14:05:00,305.04,305.11,304.36,304.69,5504.0,305.04,305.11,304.36,304.69,5504.0
2024-02-29 14:10:00,304.69,305.07,304.69,305.06,2919.0,304.69,305.07,304.69,305.06,2919.0
2024-02-29 14:15:00,305.15,305.79,305.05,305.67,7130.0,305.15,305.79,305.05,305.67,7130.0
2024-02-29 14:20:00,305.7,305.7,305.39,305.42,6622.0,305.7,305.7,305.39,305.42,6622.0
2024-02-29 14:25:00,305.28,305.37,304.76,305.21,12266.0,305.28,305.37,304.76,305.21,12266.0
2024-02-29 14:30:00,305.13,305.38,304.76,305.08,16553.0,305.13,305.38,304.76,305.08,16553.0
2024-02-29 14:35:00,305.09,305.37,305.09,305.34,2698.0,305.09,305.37,305.09,305.34,2698.0
2024-02-29 14:40:00,305.34,305.38,305.11,305.23,4704.0,305.34,305.38,305.11,305.23,4704.0
2024-02-29 14:45:00,305.23,305.59,305.08,305.5,5133.0,305.23,305.59,305.08,305.5,5133.0
2024-02-29 14:50:00,305.66,305.71,305.23,305.27,7802.0,305.66,305.71,305.23,305.27,7802.0
2024-02-29 14:55:00,305.21,305.52,305.11,305.52,8633.0,305.21,305.52,305.11,305.52,8633.0
2024-02-29 15:00:00,305.49,305.74,304.5,304.65,8664.0,305.49,305.74,304.5,304.65,8664.0
2024-02-29 15:05:00,304.61,304.84,304.55,304.69,5201.0,304.61,304.84,304.55,304.69,5201.0
2024-02-29 15:10:00,304.62,304.7,304.37,304.56,3173.0,304.62,304.7,304.37,304.56,3173.0
2024-02-29 15:15:00,304.68,304.92,304.68,304.73,2584.0,304.68,304.92,304.68,304.73,2584.0
2024-02-29 15:20:00,304.88,305.08,304.88,305.06,900.0,304.88,305.08,304.88,305.06,900.0
2024-02-29 15:25:00,305.13,305.15,304.98,305.06,3988.0,305.13,305.15,304.98,305.06,3988.0
2024-02-29 15:30:00,305.23,305.33,305.11,305.14,7720.0,305.23,305.33,305.11,305.14,7720.0
2024-02-29 15:35:00,305.24,305.31,304.78,304.78,4331.0,305.24,305.31,304.78,304.78,4331.0
2024-02-29 15:40:00,304.8,305.29,304.8,305.13,5172.0,304.8,305.29,304.8,305.13,5172.0
2024-02-29 15:45:00,305.11,305.5,304.86,304.99,6844.0,305.11,305.5,304.86,304.99,6844.0
2024-02-29 15:50:00,304.84,305.75,304.62,305.28,31736.0,304.84,305.75,304.62,305.28,31736.0
2024-02-29 15:55:00,304.73,305.09,304.38,304.52,126833.0,304.73,305.09,304.38,304.52,126833.0
2024-03-01 09:30:00,303.23,306.55,303.0,305.96,64402.0,303.23,306.55,303.0,305.96,64402.0
2024-03-01 09:35:00,305.35,307.52,305.34,307.2,6682.0,305.35,307.52,305.34,307.2,6682.0
2024-03-01 09:40:00,307.41,308.12,306.76,307.94,9792.0,307.41,308.12,306.76,307.94,9792.0
2024-03-01 09:45:00,307.94,307.94,306.36,307.31,16500.0,307.94,307.94,306.36,307.31,16500.0
2024-03-01 09:50:00,307.63,308.25,307.08,308.05,15616.0,307.63,308.25,307.08,308.05,15616.0
2024-03-01 09:55:00,308.06,309.0,307.98,309.0,19782.0,308.06,309.0,307.98,309.0,19782.0
2024-03-01 10:00:00,309.25,310.0,309.15,309.4,14411.0,309.25,310.0,309.15,309.4,14411.0
2024-03-01 10:05:00,309.92,311.44,309.9,311.44,18889.0,309.92,311.44,309.9,311.44,18889.0
2024-03-01 10:10:00,311.55,312.35,311.53,312.35,20787.0,311.55,312.35,311.53,312.35,20787.0
2024-03-01 10:15:00,312.17,312.43,310.84,310.96,12103.0,312.17,312.43,310.84,310.96,12103.0
2024-03-01 10:20:00,311.0,311.01,309.7,309.88,5008.0,311.0,311.01,309.7,309.88,5008.0
2024-03-01 10:25:00,309.93,311.42,309.93,311.25,15654.0,309.93,311.42,309.93,311.25,15654.0
2024-03-01 10:30:00,311.49,311.49,311.02,311.32,19843.0,311.49,311.49,311.02,311.32,19843.0
2024-03-01 10:35:00,311.38,311.44,310.88,311.14,11296.0,311.38,311.44,310.88,311.14,11296.0
2024-03-01 10:40:00,311.13,311.41,310.8,311.23,6308.0,311.13,311.41,310.8,311.23,6308.0
2024-03-01 10:45:00,311.18,312.22,311.18,312.22,22149.0,311.18,312.22,311.18,312.22,22149.0
2024-03-01 10:50:00,312.04,313.63,312.04,313.62,10050.0,312.04,313.63,312.04,313.62,10050.0
2024-03-01 10:55:00,313.61,313.82,312.75,312.75,31871.0,313.61,313.82,312.75,312.75,31871.0
2024-03-01 11:00:00,312.87,313.35,312.61,313.31,4748.0,312.87,313.35,312.61,313.31,4748.0
2024-03-01 11:05:00,313.18,313.57,313.02,313.2,9089.0,313.18,313.57,313.02,313.2,9089.0
2024-03-01 11:10:00,313.23,313.24,312.18,312.49,7637.0,313.23,313.24,312.18,312.49,7637.0
2024-03-01 11:15:00,312.61,313.2,312.61,313.19,8290.0,312.61,313.2,312.61,313.19,8290.0
2024-03-01 11:20:00,313.2,313.38,313.07,313.37,6615.0,313.2,313.38,313.07,313.37,6615.0
2024-03-01 11:25:00,313.37,313.37,312.76,313.25,8884.0,313.37,313.37,312.76,313.25,8884.0
2024-03-01 11:30:00,313.33,313.33,312.78,312.81,4099.0,313.33,313.33,312.78,312.81,4099.0
2024-03-01 11:35:00,312.81,313.46,312.81,313.38,7393.0,312.81,313.46,312.81,313.38,7393.0
2024-03-01 11:40:00,313.38,313.72,312.72,312.73,9884.0,313.38,313.72,312.72,312.73,9884.0
2024-03-01 11:45:00,312.76,313.37,312.6,313.35,7952.0,312.76,313.37,312.6,313.35,7952.0
2024-03-01 11:50:00,313.42,313.85,313.42,313.67,4328.0,313.42,313.85,313.42,313.67,4328.0
2024-03-01 11:55:00,313.73,313.8,313.28,313.52,8703.0,313.73,313.8,313.28,313.52,8703.0
2024-03-01 12:00:00,313.32,313.44,312.7,312.8,7488.0,313.32,313.44,312.7,312.8,7488.0
2024-03-01 12:05:00,312.77,313.04,312.72,313.04,5583.0,312.77,313.04,312.72,313.04,5583.0
2024-03-01 12:10:00,313.06,313.37,313.02,313.28,7994.0,313.06,313.37,313.02,313.28,7994.0
2024-03-01 12:15:00,313.28,313.6,313.22,313.37,4909.0,313.28,313.6,313.22,313.37,4909.0
2024-03-01 12:20:00,313.42,313.61,313.41,313.58,2190.0,313.42,313.61,313.41,313.58,2190.0
2024-03-01 12:25:00,313.61,313.83,313.59,313.82,8038.0,313.61,313.83,313.59,313.82,8038.0
2024-03-01 12:30:00,313.76,313.85,313.6,313.63,7030.0,313.76,313.85,313.6,313.63,7030.0
2024-03-01 12:35:00,313.52,313.75,313.41,313.46,3433.0,313.52,313.75,313.41,313.46,3433.0
2024-03-01 12:40:00,313.44,313.45,312.77,312.88,12892.0,313.44,313.45,312.77,312.88,12892.0
2024-03-01 12:45:00,312.78,312.78,312.41,312.59,10399.0,312.78,312.78,312.41,312.59,10399.0
2024-03-01 12:50:00,312.75,313.45,312.75,313.4,5187.0,312.75,313.45,312.75,313.4,5187.0
2024-03-01 12:55:00,313.48,313.8,313.31,313.8,3822.0,313.48,313.8,313.31,313.8,3822.0
2024-03-01 13:00:00,313.94,314.2,313.68,314.19,8725.0,313.94,314.2,313.68,314.19,8725.0
2024-03-01 13:05:00,314.14,314.58,314.06,314.53,5227.0,314.14,314.58,314.06,314.53,5227.0
2024-03-01 13:10:00,314.52,314.58,314.22,314.42,3193.0,314.52,314.58,314.22,314.42,3193.0
2024-03-01 13:15:00,314.32,314.54,314.16,314.16,6286.0,314.32,314.54,314.16,314.16,6286.0
2024-03-01 13:20:00,314.14,314.45,314.06,314.45,2162.0,314.14,314.45,314.06,314.45,2162.0
2024-03-01 13:25:00,314.45,314.63,314.24,314.3,15413.0,314.45,314.63,314.24,314.3,15413.0
2024-03-01 13:30:00,314.3,314.47,314.04,314.13,15145.0,314.3,314.47,314.04,314.13,15145.0
2024-03-01 13:35:00,314.13,314.13,313.76,314.05,4178.0,314.13,314.13,313.76,314.05,4178.0
2024-03-01 13:40:00,314.02,314.65,313.93,314.39,7752.0,314.02,314.65,313.93,314.39,7752.0
2024-03-01 13:45:00,314.44,314.72,314.43,314.72,4207.0,314.44,314.72,314.43,314.72,4207.0
2024-03-01 13:50:00,314.65,314.66,314.49,314.62,4576.0,314.65,314.66,314.49,314.62,4576.0
2024-03-01 13:55:00,314.69,314.82,314.64,314.71,7118.0,314.69,314.82,314.64,314.71,7118.0
2024-03-01 14:00:00,314.74,315.04,314.74,315.0,13091.0,314.74,315.04,314.74,315.0,13091.0
2024-03-01 14:05:00,315.0,315.12,314.71,314.78,7749.0,315.0,315.12,314.71,314.78,7749.0
2024-03-01 14:10:00,314.74,315.11,314.69,315.11,5597.0,314.74,315.11,314.69,315.11,5597.0
2024-03-01 14:15:00,315.2,315.32,315.01,315.01,6564.0,315.2,315.32,315.01,315.01,6564.0
2024-03-01 14:20:00,315.04,315.25,314.8,314.99,4901.0,315.04,315.25,314.8,314.99,4901.0
2024-03-01 14:25:00,314.99,315.34,314.99,315.25,2389.0,314.99,315.34,314.99,315.25,2389.0
2024-03-01 14:30:00,315.26,315.29,314.83,314.94,9856.0,315.26,315.29,314.83,314.94,9856.0
2024-03-01 14:35:00,314.84,315.13,314.69,314.74,9907.0,314.84,315.13,314.69,314.74,9907.0
2024-03-01 14:40:00,314.79,315.17,314.61,315.17,5539.0,314.79,315.17,314.61,315.17,5539.0
2024-03-01 14:45:00,315.1,315.63,315.1,315.59,13235.0,315.1,315.63,315.1,315.59,13235.0
2024-03-01 14:50:00,315.52,315.63,315.13,315.5,9011.0,315.52,315.63,315.13,315.5,9011.0
2024-03-01 14:55:00,315.55,315.76,315.26,315.26,19467.0,315.55,315.76,315.26,315.26,19467.0
2024-03-01 15:00:00,315.14,315.14,314.69,314.83,4106.0,315.14,315.14,314.69,314.83,4106.0
2024-03-01 15:05:00,314.78,314.81,314.39,314.46,4006.0,314.78,314.81,314.39,314.46,4006.0
2024-03-01 15:10:00,314.42,314.42,313.55,313.85,9096.0,314.42,314.42,313.55,313.85,9096.0
2024-03-01 15:15:00,313.84,314.39,313.62,314.39,18798.0,313.84,314.39,313.62,314.39,18798.0
2024-03-01 15:20:00,314.49,314.81,314.35,314.75,11734.0,314.49,314.81,314.35,314.75,11734.0
2024-03-01 15:25:00,314.78,315.31,314.75,314.95,10150.0,314.78,315.31,314.75,314.95,10150.0
2024-03-01 15:30:00,315.0,315.07,314.33,314.5,11240.0,315.0,315.07,314.33,314.5,11240.0
2024-03-01 15:35:00,314.61,314.96,314.54,314.84,12113.0,314.61,314.96,314.54,314.84,12113.0
2024-03-01 15:40:00,314.84,315.33,314.65,315.23,14828.0,314.84,315.33,314.65,315.23,14828.0
2024-03-01 15:45:00,315.23,315.47,315.04,315.25,31925.0,315.23,315.47,315.04,315.25,31925.0
2024-03-01 15:50:00,315.22,315.68,314.92,315.57,48976.0,315.22,315.68,314.92,315.57,48976.0
2024-03-01 15:55:00,315.74,315.78,315.19,315.3,54441.0,315.74,315.78,315.19,315.3,54441.0
2024-03-04 09:30:00,315.24,316.17,313.96,315.01,61458.0,315.24,316.17,313.96,315.01,61458.0
2024-03-04 09:35:00,315.67,318.68,315.38,318.46,19991.0,315.67,318.68,315.38,318.46,19991.0
2024-03-04 09:40:00,318.45,318.84,317.81,318.37,10874.0,318.45,318.84,317.81,318.37,10874.0
2024-03-04 09:45:00,318.04,318.81,317.14,318.31,13345.0,318.04,318.81,317.14,318.31,13345.0
2024-03-04 09:50:00,318.28,319.14,318.21,319.1,14550.0,318.28,319.14,318.21,319.1,14550.0
2024-03-04 09:55:00,319.16,319.72,318.52,318.55,9016.0,319.16,319.72,318.52,318.55,9016.0
2024-03-04 10:00:00,318.75,319.43,318.33,318.75,6415.0,318.75,319.43,318.33,318.75,6415.0
2024-03-04 10:05:00,318.77,319.74,318.76,319.74,10772.0,318.77,319.74,318.76,319.74,10772.0
2024-03-04 10:10:00,319.63,320.79,319.62,320.21,17937.0,319.63,320.79,319.62,320.21,17937.0
2024-03-04 10:15:00,319.82,320.33,319.76,320.28,5880.0,319.82,320.33,319.76,320.28,5880.0
2024-03-04 10:20:00,320.29,320.38,319.95,320.3,5368.0,320.29,320.38,319.95,320.3,5368.0
2024-03-04 10:25:00,320.44,320.6,318.68,319.06,9395.0,320.44,320.6,318.68,319.06,9395.0
2024-03-04 10:30:00,318.89,319.0,318.59,318.78,45204.0,318.89,319.0,318.59,318.78,45204.0
2024-03-04 10:35:00,318.82,319.05,318.16,318.35,9391.0,318.82,319.05,318.16,318.35,9391.0
2024-03-04 10:40:00,318.34,318.48,317.7,318.17,22871.0,318.34,318.48,317.7,318.17,22871.0
2024-03-04 10:45:00,318.03,318.45,317.62,317.71,5435.0,318.03,318.45,317.62,317.71,5435.0
2024-03-04 10:50:00,317.74,317.93,316.91,317.14,6723.0,317.74,317.93,316.91,317.14,6723.0
2024-03-04 10:55:00,317.0,317.04,316.61,316.79,4596.0,317.0,317.04,316.61,316.79,4596.0
2024-03-04 11:00:00,316.86,316.86,316.13,316.29,16752.0,316.86,316.86,316.13,316.29,16752.0
2024-03-04 11:05:00,316.29,316.29,315.83,316.09,6868.0,316.29,316.29,315.83,316.09,6868.0
2024-03-04 11:10:00,316.06,316.23,315.64,316.23,5207.0,316.06,316.23,315.64,316.23,5207.0
2024-03-04 11:15:00,316.18,316.3,315.37,315.43,12170.0,316.18,316.3,315.37,315.43,12170.0
2024-03-04 11:20:00,315.45,315.63,315.04,315.04,3671.0,315.45,315.63,315.04,315.04,3671.0
2024-03-04 11:25:00,315.19,315.36,314.58,315.33,17837.0,315.19,315.36,314.58,315.33,17837.0
2024-03-04 11:30:00,315.41,315.75,315.14,315.75,9428.0,315.41,315.75,315.14,315.75,9428.0
2024-03-04 11:35:00,315.58,315.78,315.5,315.66,17671.0,315.58,315.78,315.5,315.66,17671.0
2024-03-04 11:40:00,315.67,316.22,315.64,316.21,7231.0,315.67,316.22,315.64,316.21,7231.0
2024-03-04 11:45:00,316.3,316.91,316.3,316.81,2715.0,316.3,316.91,316.3,316.81,2715.0
2024-03-04 11:50:00,316.83,317.02,316.53,316.71,3785.0,316.83,317.02,316.53,316.71,3785.0
2024-03-04 11:55:00,316.58,316.85,316.44,316.78,4836.0,316.58,316.85,316.44,316.78,4836.0
2024-03-04 12:00:00,316.6,316.6,316.14,316.46,7471.0,316.6,316.6,316.14,316.46,7471.0
2024-03-04 12:05:00,316.45,316.45,316.15,316.34,2347.0,316.45,316.45,316.15,316.34,2347.0
2024-03-04 12:10:00,316.22,316.67,316.22,316.67,4350.0,316.22,316.67,316.22,316.67,4350.0
2024-03-04 12:15:00,316.53,316.9,316.52,316.75,17362.0,316.53,316.9,316.52,316.75,17362.0
2024-03-04 12:20:00,316.61,316.94,316.61,316.71,1557.0,316.61,316.94,316.61,316.71,1557.0
2024-03-04 12:25:00,316.86,316.94,316.75,316.76,2416.0,316.86,316.94,316.75,316.76,2416.0
2024-03-04 12:30:00,316.85,316.88,316.59,316.6,3790.0,316.85,316.88,316.59,316.6,3790.0
2024-03-04 12:35:00,316.64,316.89,316.31,316.75,12238.0,316.64,316.89,316.31,316.75,12238.0
2024-03-04 12:40:00,316.83,317.58,316.83,317.45,4611.0,316.83,317.58,316.83,317.45,4611.0
2024-03-04 12:45:00,317.43,317.81,317.31,317.46,7804.0,317.43,317.81,317.31,317.46,7804.0
2024-03-04 12:50:00,317.29,317.29,316.74,316.94,2471.0,317.29,317.29,316.74,316.94,2471.0
2024-03-04 12:55:00,317.05,317.86,317.04,317.47,11181.0,317.05,317.86,317.04,317.47,11181.0
2024-03-04 13:00:00,317.21,317.21,316.94,317.0,3225.0,317.21,317.21,316.94,317.0,3225.0
2024-03-04 13:05:00,316.89,317.03,316.8,316.89,900.0,316.89,317.03,316.8,316.89,900.0
2024-03-04 13:10:00,316.87,317.01,316.61,316.62,4799.0,316.87,317.01,316.61,316.62,4799.0
2024-03-04 13:15:00,316.63,316.63,316.38,316.54,3366.0,316.63,316.63,316.38,316.54,3366.0
2024-03-04 13:20:00,316.54,316.66,316.11,316.21,10157.0,316.54,316.66,316.11,316.21,10157.0
2024-03-04 13:25:00,316.37,316.71,316.26,316.52,3124.0,316.37,316.71,316.26,316.52,3124.0
2024-03-04 13:30:00,316.52,316.72,316.47,316.61,2475.0,316.52,316.72,316.47,316.61,2475.0
2024-03-04 13:35:00,316.6,316.95,316.6,316.85,6132.0,316.6,316.95,316.6,316.85,6132.0
2024-03-04 13:40:00,316.85,317.17,316.72,317.16,2019.0,316.85,317.17,316.72,317.16,2019.0
2024-03-04 13:45:00,317.12,317.37,317.1,317.3,3226.0,317.12,317.37,317.1,317.3,3226.0
2024-03-04 13:50:00,317.3,317.77,317.3,317.69,4463.0,317.3,317.77,317.3,317.69,4463.0
2024-03-04 13:55:00,317.61,317.72,317.06,317.14,9773.0,317.61,317.72,317.06,317.14,9773.0
2024-03-04 14:00:00,317.16,317.58,317.15,317.55,6287.0,317.16,317.58,317.15,317.55,6287.0
2024-03-04 14:05:00,317.31,317.51,317.19,317.44,4690.0,317.31,317.51,317.19,317.44,4690.0
2024-03-04 14:10:00,317.49,317.53,317.36,317.45,7255.0,317.49,317.53,317.36,317.45,7255.0
2024-03-04 14:15:00,317.49,317.8,317.45,317.8,4711.0,317.49,317.8,317.45,317.8,4711.0
2024-03-04 14:20:00,317.86,318.0,317.63,317.63,4753.0,317.86,318.0,317.63,317.63,4753.0
2024-03-04 14:25:00,317.63,317.67,317.34,317.44,4981.0,317.63,317.67,317.34,317.44,4981.0
2024-03-04 14:30:00,317.31,317.63,317.09,317.62,5813.0,317.31,317.63,317.09,317.62,5813.0
2024-03-04 14:35:00,317.7,318.4,317.67,318.4,4350.0,317.7,318.4,317.67,318.4,4350.0
2024-03-04 14:40:00,318.46,318.46,317.8,318.19,12194.0,318.46,318.46,317.8,318.19,12194.0
2024-03-04 14:45:00,318.25,318.61,318.15,318.61,7353.0,318.25,318.61,318.15,318.61,7353.0
2024-03-04 14:50:00,318.54,318.77,318.39,318.74,13480.0,318.54,318.77,318.39,318.74,13480.0
2024-03-04 14:55:00,318.74,318.83,318.28,318.37,7134.0,318.74,318.83,318.28,318.37,7134.0
2024-03-04 15:00:00,318.21,318.24,317.74,317.9,5700.0,318.21,318.24,317.74,317.9,5700.0
2024-03-04 15:05:00,317.91,318.13,317.89,318.1,5746.0,317.91,318.13,317.89,318.1,5746.0
2024-03-04 15:10:00,318.12,318.63,318.1,318.61,5798.0,318.12,318.63,318.1,318.61,5798.0
2024-03-04 15:15:00,318.54,318.98,318.45,318.94,9375.0,318.54,318.98,318.45,318.94,9375.0
2024-03-04 15:20:00,318.87,318.9,318.48,318.8,10805.0,318.87,318.9,318.48,318.8,10805.0
2024-03-04 15:25:00,318.9,318.92,318.06,318.17,6046.0,318.9,318.92,318.06,318.17,6046.0
2024-03-04 15:30:00,318.2,318.38,317.82,317.82,8277.0,318.2,318.38,317.82,317.82,8277.0
2024-03-04 15:35:00,317.67,318.02,317.38,317.97,8034.0,317.67,318.02,317.38,317.97,8034.0
2024-03-04 15:40:00,317.93,317.93,317.43,317.44,6445.0,317.93,317.93,317.43,317.44,6445.0
2024-03-04 15:45:00,317.43,317.53,317.11,317.16,13301.0,317.43,317.53,317.11,317.16,13301.0
2024-03-04 15:50:00,317.21,317.39,316.88,317.26,30884.0,317.21,317.39,316.88,317.26,30884.0
2024-03-04 15:55:00,317.64,317.69,317.27,317.43,53694.0,317.64,317.69,317.27,317.43,53694.0
2024-03-05 09:30:00,313.38,316.95,313.0,315.22,53782.0,313.38,316.95,313.0,315.22,53782.0
2024-03-05 09:35:00,315.12,315.12,313.52,314.36,11118.0,315.12,315.12,313.52,314.36,11118.0
2024-03-05 09:40:00,314.54,314.59,311.31,311.77,12036.0,314.54,314.59,311.31,311.77,12036.0
2024-03-05 09:45:00,311.77,311.88,310.58,311.47,8384.0,311.77,311.88,310.58,311.47,8384.0
2024-03-05 09:50:00,311.84,312.17,310.93,310.97,6904.0,311.84,312.17,310.93,310.97,6904.0
2024-03-05 09:55:00,310.82,311.13,310.56,310.89,5707.0,310.82,311.13,310.56,310.89,5707.0
2024-03-05 10:00:00,310.97,311.63,310.18,311.54,12550.0,310.97,311.63,310.18,311.54,12550.0
2024-03-05 10:05:00,311.54,311.54,310.07,310.35,25316.0,311.54,311.54,310.07,310.35,25316.0
2024-03-05 10:10:00,310.0,310.84,309.8,309.85,7752.0,310.0,310.84,309.8,309.85,7752.0
2024-03-05 10:15:00,309.73,310.28,308.66,308.97,5812.0,309.73,310.28,308.66,308.97,5812.0
2024-03-05 10:20:00,309.12,309.52,308.68,308.68,6751.0,309.12,309.52,308.68,308.68,6751.0
2024-03-05 10:25:00,308.5,309.08,308.42,309.08,7415.0,308.5,309.08,308.42,309.08,7415.0
2024-03-05 10:30:00,308.91,309.33,307.98,308.19,18317.0,308.91,309.33,307.98,308.19,18317.0
2024-03-05 10:35:00,308.03,308.16,306.51,306.56,8455.0,308.03,308.16,306.51,306.56,8455.0
2024-03-05 10:40:00,306.85,307.05,305.92,306.48,7413.0,306.85,307.05,305.92,306.48,7413.0
2024-03-05 10:45:00,305.95,307.21,305.95,306.18,16818.0,305.95,307.21,305.95,306.18,16818.0
2024-03-05 10:50:00,306.27,306.71,306.2,306.32,7779.0,306.27,306.71,306.2,306.32,7779.0
2024-03-05 10:55:00,306.32,306.39,305.65,306.13,12033.0,306.32,306.39,305.65,306.13,12033.0
2024-03-05 11:00:00,306.21,306.59,306.15,306.39,7456.0,306.21,306.59,306.15,306.39,7456.0
2024-03-05 11:05:00,306.14,306.53,305.88,306.17,5625.0,306.14,306.53,305.88,306.17,5625.0
2024-03-05 11:10:00,306.19,306.32,305.96,306.28,5196.0,306.19,306.32,305.96,306.28,5196.0
2024-03-05 11:15:00,306.35,307.18,306.23,307.18,5384.0,306.35,307.18,306.23,307.18,5384.0
2024-03-05 11:20:00,307.18,307.66,307.17,307.49,9320.0,307.18,307.66,307.17,307.49,9320.0
2024-03-05 11:25:00,307.45,307.64,307.2,307.61,8898.0,307.45,307.64,307.2,307.61,8898.0
2024-03-05 11:30:00,307.54,307.6,306.29,306.29,5266.0,307.54,307.6,306.29,306.29,5266.0
2024-03-05 11:35:00,306.34,306.65,305.65,305.83,4261.0,306.34,306.65,305.65,305.83,4261.0
2024-03-05 11:40:00,305.89,306.12,305.28,305.7,10351.0,305.89,306.12,305.28,305.7,10351.0
2024-03-05 11:45:00,305.6,305.67,305.12,305.15,57338.0,305.6,305.67,305.12,305.15,57338.0
2024-03-05 11:50:00,305.15,306.11,305.13,306.09,10255.0,305.15,306.11,305.13,306.09,10255.0
2024-03-05 11:55:00,306.12,306.2,305.32,306.2,7039.0,306.12,306.2,305.32,306.2,7039.0
2024-03-05 12:00:00,306.2,306.96,306.2,306.87,8222.0,306.2,306.96,306.2,306.87,8222.0
2024-03-05 12:05:00,306.94,306.94,306.47,306.82,4517.0,306.94,306.94,306.47,306.82,4517.0
2024-03-05 12:10:00,306.83,306.95,306.52,306.79,10341.0,306.83,306.95,306.52,306.79,10341.0
2024-03-05 12:15:00,306.93,307.0,306.52,306.67,2247.0,306.93,307.0,306.52,306.67,2247.0
2024-03-05 12:20:00,306.69,306.98,306.53,306.98,3150.0,306.69,306.98,306.53,306.98,3150.0
2024-03-05 12:25:00,307.08,307.25,307.0,307.07,3537.0,307.08,307.25,307.0,307.07,3537.0
2024-03-05 12:30:00,307.22,307.32,307.15,307.21,4100.0,307.22,307.32,307.15,307.21,4100.0
2024-03-05 12:35:00,307.21,307.32,306.9,307.24,5642.0,307.21,307.32,306.9,307.24,5642.0
2024-03-05 12:40:00,307.21,307.67,307.01,307.67,6745.0,307.21,307.67,307.01,307.67,6745.0
2024-03-05 12:45:00,307.67,307.95,307.62,307.74,5110.0,307.67,307.95,307.62,307.74,5110.0
2024-03-05 12:50:00,307.57,307.91,307.29,307.91,2109.0,307.57,307.91,307.29,307.91,2109.0
2024-03-05 12:55:00,307.91,307.91,307.37,307.39,3612.0,307.91,307.91,307.37,307.39,3612.0
2024-03-05 13:00:00,307.31,307.33,306.67,306.94,2296.0,307.31,307.33,306.67,306.94,2296.0
2024-03-05 13:05:00,306.85,306.95,306.55,306.71,3671.0,306.85,306.95,306.55,306.71,3671.0
2024-03-05 13:10:00,306.32,306.68,306.31,306.68,1600.0,306.32,306.68,306.31,306.68,1600.0
2024-03-05 13:15:00,306.48,306.62,305.87,305.94,5710.0,306.48,306.62,305.87,305.94,5710.0
2024-03-05 13:20:00,305.96,306.08,305.57,305.61,2521.0,305.96,306.08,305.57,305.61,2521.0
2024-03-05 13:25:00,305.6,306.03,305.5,305.75,2885.0,305.6,306.03,305.5,305.75,2885.0
2024-03-05 13:30:00,305.77,306.27,305.69,306.1,4410.0,305.77,306.27,305.69,306.1,4410.0
2024-03-05 13:35:00,306.21,306.38,305.66,305.94,7842.0,306.21,306.38,305.66,305.94,7842.0
2024-03-05 13:40:00,305.82,306.05,305.43,305.43,7823.0,305.82,306.05,305.43,305.43,7823.0
2024-03-05 13:45:00,305.41,305.59,305.14,305.24,4600.0,305.41,305.59,305.14,305.24,4600.0
2024-03-05 13:50:00,305.35,305.89,304.82,305.86,31475.0,305.35,305.89,304.82,305.86,31475.0
2024-03-05 13:55:00,305.87,306.04,305.18,305.24,10596.0,305.87,306.04,305.18,305.24,10596.0
2024-03-05 14:00:00,305.24,305.82,304.98,305.75,7767.0,305.24,305.82,304.98,305.75,7767.0
2024-03-05 14:05:00,305.6,305.96,305.38,305.49,5908.0,305.6,305.96,305.38,305.49,5908.0
2024-03-05 14:10:00,305.45,305.55,305.3,305.4,3717.0,305.45,305.55,305.3,305.4,3717.0
2024-03-05 14:15:00,305.5,305.76,305.36,305.5,6510.0,305.5,305.76,305.36,305.5,6510.0
2024-03-05 14:20:00,305.38,305.71,305.24,305.63,4016.0,305.38,305.71,305.24,305.63,4016.0
2024-03-05 14:25:00,305.71,305.93,305.67,305.68,5257.0,305.71,305.93,305.67,305.68,5257.0
2024-03-05 14:30:00,305.55,305.55,304.87,304.87,6022.0,305.55,305.55,304.87,304.87,6022.0
2024-03-05 14:35:00,304.91,305.4,304.81,305.07,5037.0,304.91,305.4,304.81,305.07,5037.0
2024-03-05 14:40:00,305.03,305.3,304.78,305.05,13241.0,305.03,305.3,304.78,305.05,13241.0
2024-03-05 14:45:00,304.99,304.99,304.55,304.57,16476.0,304.99,304.99,304.55,304.57,16476.0
2024-03-05 14:50:00,304.62,304.88,304.24,304.42,22653.0,304.62,304.88,304.24,304.42,22653.0
2024-03-05 14:55:00,304.48,305.26,304.48,304.97,5212.0,304.48,305.26,304.48,304.97,5212.0
2024-03-05 15:00:00,305.05,305.85,305.05,305.81,3053.0,305.05,305.85,305.05,305.81,3053.0
2024-03-05 15:05:00,305.85,306.03,305.12,305.15,6043.0,305.85,306.03,305.12,305.15,6043.0
2024-03-05 15:10:00,305.25,305.4,304.96,305.03,5940.0,305.25,305.4,304.96,305.03,5940.0
2024-03-05 15:15:00,305.06,305.28,304.89,305.0,7810.0,305.06,305.28,304.89,305.0,7810.0
2024-03-05 15:20:00,304.94,305.24,304.79,305.24,6839.0,304.94,305.24,304.79,305.24,6839.0
2024-03-05 15:25:00,305.27,305.28,304.79,304.94,5646.0,305.27,305.28,304.79,304.94,5646.0
2024-03-05 15:30:00,304.84,305.38,304.72,305.38,9492.0,304.84,305.38,304.72,305.38,9492.0
2024-03-05 15:35:00,305.43,305.76,305.36,305.55,9566.0,305.43,305.76,305.36,305.55,9566.0
2024-03-05 15:40:00,305.65,306.13,305.55,306.08,24127.0,305.65,306.13,305.55,306.08,24127.0
2024-03-05 15:45:00,306.09,306.55,306.02,306.55,9119.0,306.09,306.55,306.02,306.55,9119.0
2024-03-05 15:50:00,306.46,307.3,306.24,307.02,36550.0,306.46,307.3,306.24,307.02,36550.0
2024-03-05 15:55:00,307.0,307.86,306.98,307.74,68292.0,307.0,307.86,306.98,307.74,68292.0
2024-03-06 09:30:00,311.69,313.85,311.07,311.42,25641.0,311.69,313.85,311.07,311.42,25641.0
2024-03-06 09:35:00,311.82,312.64,311.17,312.49,11527.0,311.82,312.64,311.17,312.49,11527.0
2024-03-06 09:40:00,312.39,312.39,310.31,311.68,7669.0,312.39,312.39,310.31,311.68,7669.0
2024-03-06 09:45:00,311.64,311.64,310.09,310.64,9065.0,311.64,311.64,310.09,310.64,9065.0
2024-03-06 09:50:00,310.48,310.86,309.21,309.56,23983.0,310.48,310.86,309.21,309.56,23983.0
2024-03-06 09:55:00,309.81,310.17,309.41,310.05,7740.0,309.81,310.17,309.41,310.05,7740.0
2024-03-06 10:00:00,309.88,310.02,307.7,307.71,13851.0,309.88,310.02,307.7,307.71,13851.0
2024-03-06 10:05:00,307.48,307.79,307.15,307.41,6353.0,307.48,307.79,307.15,307.41,6353.0
2024-03-06 10:10:00,307.62,308.38,307.31,308.38,7503.0,307.62,308.38,307.31,308.38,7503.0
2024-03-06 10:15:00,308.51,309.95,308.51,309.56,9519.0,308.51,309.95,308.51,309.56,9519.0
2024-03-06 10:20:00,309.56,310.6,309.56,310.44,9637.0,309.56,310.6,309.56,310.44,9637.0
2024-03-06 10:25:00,310.65,311.19,310.04,311.14,6064.0,310.65,311.19,310.04,311.14,6064.0
2024-03-06 10:30:00,311.01,311.21,310.18,311.21,6769.0,311.01,311.21,310.18,311.21,6769.0
2024-03-06 10:35:00,311.15,311.16,310.42,310.64,2836.0,311.15,311.16,310.42,310.64,2836.0
2024-03-06 10:40:00,310.56,311.13,310.44,311.08,8462.0,310.56,311.13,310.44,311.08,8462.0
2024-03-06 10:45:00,311.05,311.72,311.04,311.67,2000.0,311.05,311.72,311.04,311.67,2000.0
2024-03-06 10:50:00,311.69,312.47,311.68,312.4,8725.0,311.69,312.47,311.68,312.4,8725.0
2024-03-06 10:55:00,312.39,312.91,312.07,312.33,33216.0,312.39,312.91,312.07,312.33,33216.0
2024-03-06 11:00:00,312.55,313.03,312.42,312.47,5450.0,312.55,313.03,312.42,312.47,5450.0
2024-03-06 11:05:00,312.47,312.57,312.12,312.54,2504.0,312.47,312.57,312.12,312.54,2504.0
2024-03-06 11:10:00,312.65,312.7,312.05,312.05,3083.0,312.65,312.7,312.05,312.05,3083.0
2024-03-06 11:15:00,311.76,312.16,311.76,312.1,1725.0,311.76,312.16,311.76,312.1,1725.0
2024-03-06 11:20:00,312.19,312.55,312.03,312.55,3079.0,312.19,312.55,312.03,312.55,3079.0
2024-03-06 11:25:00,312.37,312.97,312.37,312.75,6655.0,312.37,312.97,312.37,312.75,6655.0
2024-03-06 11:30:00,312.82,312.92,312.45,312.84,5045.0,312.82,312.92,312.45,312.84,5045.0
2024-03-06 11:35:00,312.8,313.35,312.74,313.19,11933.0,312.8,313.35,312.74,313.19,11933.0
2024-03-06 11:40:00,313.25,313.54,313.1,313.54,2200.0,313.25,313.54,313.1,313.54,2200.0
2024-03-06 11:45:00,313.42,313.64,313.35,313.38,3105.0,313.42,313.64,313.35,313.38,3105.0
2024-03-06 11:50:00,313.52,314.6,313.52,314.6,7639.0,313.52,314.6,313.52,314.6,7639.0
2024-03-06 11:55:00,314.74,314.91,314.56,314.83,9102.0,314.74,314.91,314.56,314.83,9102.0
2024-03-06 12:00:00,314.93,315.05,314.37,314.76,8318.0,314.93,315.05,314.37,314.76,8318.0
2024-03-06 12:05:00,314.85,315.16,314.65,315.11,6928.0,314.85,315.16,314.65,315.11,6928.0
2024-03-06 12:10:00,315.21,315.64,315.17,315.56,4972.0,315.21,315.64,315.17,315.56,4972.0
2024-03-06 12:15:00,315.51,315.62,314.91,314.94,4502.0,315.51,315.62,314.91,314.94,4502.0
2024-03-06 12:20:00,314.77,314.96,314.19,314.21,6945.0,314.77,314.96,314.19,314.21,6945.0
2024-03-06 12:25:00,314.45,315.36,314.45,315.3,8888.0,314.45,315.36,314.45,315.3,8888.0
2024-03-06 12:30:00,315.29,315.82,314.44,314.44,6023.0,315.29,315.82,314.44,314.44,6023.0
2024-03-06 12:35:00,314.6,314.77,314.41,314.41,2093.0,314.6,314.77,314.41,314.41,2093.0
2024-03-06 12:40:00,314.48,314.57,314.28,314.57,3270.0,314.48,314.57,314.28,314.57,3270.0
2024-03-06 12:45:00,314.24,314.62,314.24,314.5,7779.0,314.24,314.62,314.24,314.5,7779.0
2024-03-06 12:50:00,314.6,314.88,314.56,314.56,6238.0,314.6,314.88,314.56,314.56,6238.0
2024-03-06 12:55:00,314.39,314.88,314.39,314.72,4421.0,314.39,314.88,314.39,314.72,4421.0
2024-03-06 13:00:00,314.6,315.04,314.59,314.9,3932.0,314.6,315.04,314.59,314.9,3932.0
2024-03-06 13:05:00,314.9,314.9,314.47,314.67,7589.0,314.9,314.9,314.47,314.67,7589.0
2024-03-06 13:10:00,314.69,314.75,314.38,314.69,2655.0,314.69,314.75,314.38,314.69,2655.0
2024-03-06 13:15:00,314.75,314.98,314.67,314.97,3728.0,314.75,314.98,314.67,314.97,3728.0
2024-03-06 13:20:00,315.01,315.45,315.01,315.45,2900.0,315.01,315.45,315.01,315.45,2900.0
2024-03-06 13:25:00,315.54,315.57,315.17,315.19,5355.0,315.54,315.57,315.17,315.19,5355.0
2024-03-06 13:30:00,315.23,315.26,313.77,314.34,9233.0,315.23,315.26,313.77,314.34,9233.0
2024-03-06 13:35:00,314.21,314.32,313.49,314.32,3103.0,314.21,314.32,313.49,314.32,3103.0
2024-03-06 13:40:00,314.21,314.82,314.21,314.7,8105.0,314.21,314.82,314.21,314.7,8105.0
2024-03-06 13:45:00,314.92,314.92,313.29,313.41,7867.0,314.92,314.92,313.29,313.41,7867.0
2024-03-06 13:50:00,313.27,314.04,312.89,313.66,7515.0,313.27,314.04,312.89,313.66,7515.0
2024-03-06 13:55:00,313.73,314.81,313.73,314.53,5780.0,313.73,314.81,313.73,314.53,5780.0
2024-03-06 14:00:00,314.45,314.45,313.61,313.61,2015.0,314.45,314.45,313.61,313.61,2015.0
2024-03-06 14:05:00,313.76,314.12,313.65,313.65,4245.0,313.76,314.12,313.65,313.65,4245.0
2024-03-06 14:10:00,313.61,314.29,313.16,313.17,4810.0,313.61,314.29,313.16,313.17,4810.0
2024-03-06 14:15:00,313.19,313.83,312.77,313.73,7152.0,313.19,313.83,312.77,313.73,7152.0
2024-03-06 14:20:00,313.89,314.65,313.89,314.45,4998.0,313.89,314.65,313.89,314.45,4998.0
2024-03-06 14:25:00,314.33,314.8,314.02,314.63,6012.0,314.33,314.8,314.02,314.63,6012.0
2024-03-06 14:30:00,314.8,314.81,313.86,313.94,5022.0,314.8,314.81,313.86,313.94,5022.0
2024-03-06 14:35:00,313.69,314.16,313.69,314.16,1784.0,313.69,314.16,313.69,314.16,1784.0
2024-03-06 14:40:00,313.97,314.48,313.83,314.38,3300.0,313.97,314.48,313.83,314.38,3300.0
2024-03-06 14:45:00,314.25,314.25,313.48,313.49,4005.0,314.25,314.25,313.48,313.49,4005.0
2024-03-06 14:50:00,313.61,313.91,313.36,313.59,5104.0,313.61,313.91,313.36,313.59,5104.0
2024-03-06 14:55:00,313.59,313.59,312.76,313.14,4620.0,313.59,313.59,312.76,313.14,4620.0
2024-03-06 15:00:00,312.99,313.12,312.73,312.9,3350.0,312.99,313.12,312.73,312.9,3350.0
2024-03-06 15:05:00,313.14,313.25,312.79,313.07,2092.0,313.14,313.25,312.79,313.07,2092.0
2024-03-06 15:10:00,313.0,313.15,311.74,311.74,2963.0,313.0,313.15,311.74,311.74,2963.0
2024-03-06 15:15:00,311.91,312.48,311.91,312.33,2906.0,311.91,312.48,311.91,312.33,2906.0
2024-03-06 15:20:00,312.36,312.46,311.85,311.97,3415.0,312.36,312.46,311.85,311.97,3415.0
2024-03-06 15:25:00,312.0,312.26,311.87,312.2,7740.0,312.0,312.26,311.87,312.2,7740.0
2024-03-06 15:30:00,312.27,312.34,311.76,311.87,5682.0,312.27,312.34,311.76,311.87,5682.0
2024-03-06 15:35:00,311.78,312.28,311.56,312.2,5446.0,311.78,312.28,311.56,312.2,5446.0
2024-03-06 15:40:00,312.28,312.78,312.27,312.69,5211.0,312.28,312.78,312.27,312.69,5211.0
2024-03-06 15:45:00,312.76,313.62,312.7,313.38,8202.0,312.76,313.62,312.7,313.38,8202.0
2024-03-06 15:50:00,313.28,313.38,312.11,312.83,21996.0,313.28,313.38,312.11,312.83,21996.0
2024-03-06 15:55:00,312.74,313.21,312.49,312.9,27554.0,312.74,313.21,312.49,312.9,27554.0
2024-03-07 09:30:00,316.01,317.28,315.51,315.51,28924.0,316.01,317.28,315.51,315.51,28924.0
2024-03-07 09:35:00,315.92,316.29,315.48,315.78,11401.0,315.92,316.29,315.48,315.78,11401.0
2024-03-07 09:40:00,315.78,315.8,314.04,314.52,8603.0,315.78,315.8,314.04,314.52,8603.0
2024-03-07 09:45:00,314.48,314.48,312.65,313.13,12233.0,314.48,314.48,312.65,313.13,12233.0
2024-03-07 09:50:00,313.25,314.28,313.2,314.17,7792.0,313.25,314.28,313.2,314.17,7792.0
2024-03-07 09:55:00,314.29,315.19,313.5,314.0,10945.0,314.29,315.19,313.5,314.0,10945.0
2024-03-07 10:00:00,314.39,315.0,313.93,314.87,6666.0,314.39,315.0,313.93,314.87,6666.0
2024-03-07 10:05:00,315.01,315.52,314.6,314.86,3260.0,315.01,315.52,314.6,314.86,3260.0
2024-03-07 10:10:00,314.74,315.5,314.49,315.4,8209.0,314.74,315.5,314.49,315.4,8209.0
2024-03-07 10:15:00,315.52,315.68,314.79,314.91,9404.0,315.52,315.68,314.79,314.91,9404.0
2024-03-07 10:20:00,315.04,315.32,314.17,314.6,6520.0,315.04,315.32,314.17,314.6,6520.0
2024-03-07 10:25:00,314.86,315.56,314.84,315.56,7951.0,314.86,315.56,314.84,315.56,7951.0
2024-03-07 10:30:00,315.45,315.46,314.88,315.46,1677.0,315.45,315.46,314.88,315.46,1677.0
2024-03-07 10:35:00,315.36,315.74,315.36,315.71,1650.0,315.36,315.74,315.36,315.71,1650.0
2024-03-07 10:40:00,315.6,316.0,315.53,315.63,1423.0,315.6,316.0,315.53,315.63,1423.0
2024-03-07 10:45:00,315.82,316.22,315.76,315.78,2474.0,315.82,316.22,315.76,315.78,2474.0
2024-03-07 10:50:00,315.75,315.75,315.08,315.41,6414.0,315.75,315.75,315.08,315.41,6414.0
2024-03-07 10:55:00,315.48,316.19,315.47,315.55,10684.0,315.48,316.19,315.47,315.55,10684.0
2024-03-07 11:00:00,315.67,315.98,315.3,315.98,6128.0,315.67,315.98,315.3,315.98,6128.0
2024-03-07 11:05:00,315.82,316.53,315.82,316.34,6583.0,315.82,316.53,315.82,316.34,6583.0
2024-03-07 11:10:00,316.69,317.16,316.68,316.93,5102.0,316.69,317.16,316.68,316.93,5102.0
2024-03-07 11:15:00,317.0,317.06,316.31,316.64,15108.0,317.0,317.06,316.31,316.64,15108.0
2024-03-07 11:20:00,316.88,317.22,316.79,317.22,1970.0,316.88,317.22,316.79,317.22,1970.0
2024-03-07 11:25:00,317.1,317.5,317.07,317.29,5297.0,317.1,317.5,317.07,317.29,5297.0
2024-03-07 11:30:00,317.4,317.65,317.14,317.5,14960.0,317.4,317.65,317.14,317.5,14960.0
2024-03-07 11:35:00,317.36,317.45,316.91,317.45,3827.0,317.36,317.45,316.91,317.45,3827.0
2024-03-07 11:40:00,317.44,317.71,317.42,317.71,3689.0,317.44,317.71,317.42,317.71,3689.0
2024-03-07 11:45:00,317.8,317.94,317.15,317.25,7321.0,317.8,317.94,317.15,317.25,7321.0
2024-03-07 11:50:00,317.38,317.41,317.13,317.33,1349.0,317.38,317.41,317.13,317.33,1349.0
2024-03-07 11:55:00,317.39,317.6,317.36,317.56,2638.0,317.39,317.6,317.36,317.56,2638.0
2024-03-07 12:00:00,317.6,317.71,317.39,317.62,1752.0,317.6,317.71,317.39,317.62,1752.0
2024-03-07 12:05:00,317.52,317.68,317.39,317.64,3910.0,317.52,317.68,317.39,317.64,3910.0
2024-03-07 12:10:00,317.67,318.16,317.56,318.14,6077.0,317.67,318.16,317.56,318.14,6077.0
2024-03-07 12:15:00,318.4,318.66,318.35,318.48,1189.0,318.4,318.66,318.35,318.48,1189.0
2024-03-07 12:20:00,318.41,318.67,318.18,318.51,8204.0,318.41,318.67,318.18,318.51,8204.0
2024-03-07 12:25:00,318.47,318.47,318.25,318.25,1625.0,318.47,318.47,318.25,318.25,1625.0
2024-03-07 12:30:00,318.19,318.29,318.1,318.29,1522.0,318.19,318.29,318.1,318.29,1522.0
2024-03-07 12:35:00,318.35,318.52,318.18,318.26,6477.0,318.35,318.52,318.18,318.26,6477.0
2024-03-07 12:40:00,318.09,318.38,317.86,318.37,2663.0,318.09,318.38,317.86,318.37,2663.0
2024-03-07 12:45:00,318.4,318.4,318.19,318.28,4927.0,318.4,318.4,318.19,318.28,4927.0
2024-03-07 12:50:00,318.36,318.48,318.29,318.29,1609.0,318.36,318.48,318.29,318.29,1609.0
2024-03-07 12:55:00,318.28,318.31,318.12,318.31,2128.0,318.28,318.31,318.12,318.31,2128.0
2024-03-07 13:00:00,318.35,318.46,318.13,318.13,1800.0,318.35,318.46,318.13,318.13,1800.0
2024-03-07 13:05:00,318.06,318.17,317.81,318.07,1881.0,318.06,318.17,317.81,318.07,1881.0
2024-03-07 13:10:00,318.25,318.34,317.76,317.76,2208.0,318.25,318.34,317.76,317.76,2208.0
2024-03-07 13:15:00,317.9,317.9,317.8,317.82,600.0,317.9,317.9,317.8,317.82,600.0
2024-03-07 13:20:00,318.0,318.33,318.0,318.33,600.0,318.0,318.33,318.0,318.33,600.0
2024-03-07 13:25:00,318.33,318.36,318.17,318.3,1591.0,318.33,318.36,318.17,318.3,1591.0
2024-03-07 13:30:00,318.45,318.77,318.35,318.74,3013.0,318.45,318.77,318.35,318.74,3013.0
2024-03-07 13:35:00,318.8,319.14,318.74,318.85,4504.0,318.8,319.14,318.74,318.85,4504.0
2024-03-07 13:40:00,318.75,319.11,318.75,319.09,2613.0,318.75,319.11,318.75,319.09,2613.0
2024-03-07 13:45:00,319.08,319.34,318.97,319.34,2311.0,319.08,319.34,318.97,319.34,2311.0
2024-03-07 13:50:00,319.29,319.72,319.16,319.71,2436.0,319.29,319.72,319.16,319.71,2436.0
2024-03-07 13:55:00,319.69,319.7,319.41,319.48,8039.0,319.69,319.7,319.41,319.48,8039.0
2024-03-07 14:00:00,319.52,319.61,319.19,319.61,5257.0,319.52,319.61,319.19,319.61,5257.0
2024-03-07 14:05:00,319.6,319.78,318.98,319.08,9202.0,319.6,319.78,318.98,319.08,9202.0
2024-03-07 14:10:00,319.13,319.37,319.13,319.3,2978.0,319.13,319.37,319.13,319.3,2978.0
2024-03-07 14:15:00,319.31,319.31,318.88,318.89,4891.0,319.31,319.31,318.88,318.89,4891.0
2024-03-07 14:20:00,318.79,319.03,318.75,318.8,2071.0,318.79,319.03,318.75,318.8,2071.0
2024-03-07 14:25:00,318.81,319.07,318.8,318.96,6504.0,318.81,319.07,318.8,318.96,6504.0
2024-03-07 14:30:00,318.98,319.45,318.97,319.41,4478.0,318.98,319.45,318.97,319.41,4478.0
2024-03-07 14:35:00,319.3,319.4,319.09,319.38,5612.0,319.3,319.4,319.09,319.38,5612.0
2024-03-07 14:40:00,319.42,319.84,319.39,319.4,4556.0,319.42,319.84,319.39,319.4,4556.0
2024-03-07 14:45:00,319.27,319.67,319.27,319.67,2758.0,319.27,319.67,319.27,319.67,2758.0
2024-03-07 14:50:00,319.69,319.7,319.42,319.59,4851.0,319.69,319.7,319.42,319.59,4851.0
2024-03-07 14:55:00,319.52,319.59,318.37,318.56,10361.0,319.52,319.59,318.37,318.56,10361.0
2024-03-07 15:00:00,318.44,318.47,317.63,317.93,3076.0,318.44,318.47,317.63,317.93,3076.0
2024-03-07 15:05:00,318.0,318.4,317.93,317.93,3149.0,318.0,318.4,317.93,317.93,3149.0
2024-03-07 15:10:00,317.96,318.3,317.84,318.27,2863.0,317.96,318.3,317.84,318.27,2863.0
2024-03-07 15:15:00,318.3,318.34,318.09,318.13,2989.0,318.3,318.34,318.09,318.13,2989.0
2024-03-07 15:20:00,318.07,318.09,317.77,317.98,2468.0,318.07,318.09,317.77,317.98,2468.0
2024-03-07 15:25:00,317.99,318.18,317.94,318.04,1689.0,317.99,318.18,317.94,318.04,1689.0
2024-03-07 15:30:00,318.05,318.28,317.97,318.22,2580.0,318.05,318.28,317.97,318.22,2580.0
2024-03-07 15:35:00,318.12,318.59,318.07,318.55,5501.0,318.12,318.59,318.07,318.55,5501.0
2024-03-07 15:40:00,318.56,318.8,318.52,318.65,4099.0,318.56,318.8,318.52,318.65,4099.0
2024-03-07 15:45:00,318.75,318.75,318.21,318.46,6545.0,318.75,318.75,318.21,318.46,6545.0
2024-03-07 15:50:00,318.44,318.75,318.09,318.46,19087.0,318.44,318.75,318.09,318.46,19087.0
2024-03-07 15:55:00,318.54,318.75,317.7,317.99,36259.0,318.54,318.75,317.7,317.99,36259.0
2024-03-08 09:30:00,318.46,319.0,315.91,316.49,25498.0,318.46,319.0,315.91,316.49,25498.0
2024-03-08 09:35:00,316.71,316.78,315.4,315.72,5700.0,316.71,316.78,315.4,315.72,5700.0
2024-03-08 09:40:00,315.8,315.89,314.51,314.62,4617.0,315.8,315.89,314.51,314.62,4617.0
2024-03-08 09:45:00,315.27,316.22,314.66,316.19,6937.0,315.27,316.22,314.66,316.19,6937.0
2024-03-08 09:50:00,316.19,316.81,316.19,316.49,3032.0,316.19,316.81,316.19,316.49,3032.0
2024-03-08 09:55:00,316.43,317.48,316.38,317.01,6826.0,316.43,317.48,316.38,317.01,6826.0
2024-03-08 10:00:00,316.88,317.39,316.75,317.32,3937.0,316.88,317.39,316.75,317.32,3937.0
2024-03-08 10:05:00,317.6,317.98,317.35,317.51,2341.0,317.6,317.98,317.35,317.51,2341.0
2024-03-08 10:10:00,317.48,317.95,317.26,317.68,3568.0,317.48,317.95,317.26,317.68,3568.0
2024-03-08 10:15:00,317.85,317.85,317.18,317.43,1313.0,317.85,317.85,317.18,317.43,1313.0
2024-03-08 10:20:00,317.31,317.52,316.65,316.84,2979.0,317.31,317.52,316.65,316.84,2979.0
2024-03-08 10:25:00,316.81,317.57,316.45,317.28,5827.0,316.81,317.57,316.45,317.28,5827.0
2024-03-08 10:30:00,317.45,317.59,316.75,317.3,5672.0,317.45,317.59,316.75,317.3,5672.0
2024-03-08 10:35:00,317.22,317.22,315.96,315.97,4126.0,317.22,317.22,315.96,315.97,4126.0
2024-03-08 10:40:00,316.18,317.04,315.65,316.68,5750.0,316.18,317.04,315.65,316.68,5750.0
2024-03-08 10:45:00,316.27,316.73,315.9,316.36,3564.0,316.27,316.73,315.9,316.36,3564.0
2024-03-08 10:50:00,316.18,316.71,316.18,316.44,1972.0,316.18,316.71,316.18,316.44,1972.0
2024-03-08 10:55:00,316.99,317.02,316.48,316.53,2229.0,316.99,317.02,316.48,316.53,2229.0
2024-03-08 11:00:00,316.52,316.52,315.48,315.6,6037.0,316.52,316.52,315.48,315.6,6037.0
2024-03-08 11:05:00,315.57,316.14,315.05,315.05,4811.0,315.57,316.14,315.05,315.05,4811.0
2024-03-08 11:10:00,315.04,315.47,314.78,314.94,3612.0,315.04,315.47,314.78,314.94,3612.0
2024-03-08 11:15:00,315.04,315.04,314.33,314.91,4019.0,315.04,315.04,314.33,314.91,4019.0
2024-03-08 11:20:00,314.73,315.52,314.42,314.51,9709.0,314.73,315.52,314.42,314.51,9709.0
2024-03-08 11:25:00,314.96,314.96,313.73,314.1,6390.0,314.96,314.96,313.73,314.1,6390.0
2024-03-08 11:30:00,314.08,315.0,313.81,315.0,9151.0,314.08,315.0,313.81,315.0,9151.0
2024-03-08 11:35:00,314.88,315.08,313.93,314.4,5556.0,314.88,315.08,313.93,314.4,5556.0
2024-03-08 11:40:00,314.56,314.7,313.95,314.41,4235.0,314.56,314.7,313.95,314.41,4235.0
2024-03-08 11:45:00,314.26,314.29,313.28,314.08,4464.0,314.26,314.29,313.28,314.08,4464.0
2024-03-08 11:50:00,314.29,315.36,314.29,315.14,3340.0,314.29,315.36,314.29,315.14,3340.0
2024-03-08 11:55:00,315.16,315.42,314.3,314.3,2825.0,315.16,315.42,314.3,314.3,2825.0
2024-03-08 12:00:00,314.38,315.26,314.38,314.79,2200.0,314.38,315.26,314.38,314.79,2200.0
2024-03-08 12:05:00,314.79,315.21,313.87,313.96,2836.0,314.79,315.21,313.87,313.96,2836.0
2024-03-08 12:10:00,314.02,314.76,313.72,314.72,3264.0,314.02,314.76,313.72,314.72,3264.0
2024-03-08 12:15:00,314.49,314.71,313.7,313.78,2700.0,314.49,314.71,313.7,313.78,2700.0
2024-03-08 12:20:00,313.6,314.21,313.6,313.8,2016.0,313.6,314.21,313.6,313.8,2016.0
2024-03-08 12:25:00,314.04,315.04,313.98,314.37,3002.0,314.04,315.04,313.98,314.37,3002.0
2024-03-08 12:30:00,314.63,314.74,314.25,314.25,1786.0,314.63,314.74,314.25,314.25,1786.0
2024-03-08 12:35:00,314.69,314.69,313.99,314.45,2177.0,314.69,314.69,313.99,314.45,2177.0
2024-03-08 12:40:00,314.36,314.71,314.09,314.11,600.0,314.36,314.71,314.09,314.11,600.0
2024-03-08 12:45:00,314.28,314.29,314.04,314.2,1217.0,314.28,314.29,314.04,314.2,1217.0
2024-03-08 12:50:00,313.8,314.05,313.26,313.32,2000.0,313.8,314.05,313.26,313.32,2000.0
2024-03-08 12:55:00,313.05,313.32,312.01,312.46,4401.0,313.05,313.32,312.01,312.46,4401.0
2024-03-08 13:00:00,312.16,312.25,311.48,311.48,11638.0,312.16,312.25,311.48,311.48,11638.0
2024-03-08 13:05:00,311.48,312.48,311.47,312.23,4619.0,311.48,312.48,311.47,312.23,4619.0
2024-03-08 13:10:00,312.35,312.35,311.54,311.54,6002.0,312.35,312.35,311.54,311.54,6002.0
2024-03-08 13:15:00,311.53,311.81,311.41,311.81,2600.0,311.53,311.81,311.41,311.81,2600.0
2024-03-08 13:20:00,311.74,311.79,311.29,311.3,2040.0,311.74,311.79,311.29,311.3,2040.0
2024-03-08 13:25:00,311.28,311.52,310.8,310.84,4337.0,311.28,311.52,310.8,310.84,4337.0
2024-03-08 13:30:00,310.75,311.1,310.56,310.56,3930.0,310.75,311.1,310.56,310.56,3930.0
2024-03-08 13:35:00,310.51,310.78,310.27,310.74,2747.0,310.51,310.78,310.27,310.74,2747.0
2024-03-08 13:40:00,310.59,310.61,310.25,310.29,4553.0,310.59,310.61,310.25,310.29,4553.0
2024-03-08 13:45:00,310.41,310.71,310.34,310.35,6652.0,310.41,310.71,310.34,310.35,6652.0
2024-03-08 13:50:00,310.46,311.0,310.42,310.96,3061.0,310.46,311.0,310.42,310.96,3061.0
2024-03-08 13:55:00,310.78,310.78,310.12,310.26,14294.0,310.78,310.78,310.12,310.26,14294.0
2024-03-08 14:00:00,310.23,310.94,310.17,310.86,14330.0,310.23,310.94,310.17,310.86,14330.0
2024-03-08 14:05:00,311.02,311.1,310.57,310.57,12267.0,311.02,311.1,310.57,310.57,12267.0
2024-03-08 14:10:00,310.61,310.88,310.52,310.8,9646.0,310.61,310.88,310.52,310.8,9646.0
2024-03-08 14:15:00,310.71,311.09,310.67,310.89,2000.0,310.71,311.09,310.67,310.89,2000.0
2024-03-08 14:20:00,310.97,311.64,310.97,311.61,13001.0,310.97,311.64,310.97,311.61,13001.0
2024-03-08 14:25:00,311.62,312.0,311.29,311.62,6470.0,311.62,312.0,311.29,311.62,6470.0
2024-03-08 14:30:00,311.91,311.96,311.69,311.83,2981.0,311.91,311.96,311.69,311.83,2981.0
2024-03-08 14:35:00,311.94,312.09,311.71,311.71,10282.0,311.94,312.09,311.71,311.71,10282.0
2024-03-08 14:40:00,311.91,312.08,311.76,312.08,15411.0,311.91,312.08,311.76,312.08,15411.0
2024-03-08 14:45:00,312.11,312.24,311.79,312.01,9584.0,312.11,312.24,311.79,312.01,9584.0
2024-03-08 14:50:00,311.81,312.01,311.24,311.24,5438.0,311.81,312.01,311.24,311.24,5438.0
2024-03-08 14:55:00,311.28,311.57,311.26,311.45,3331.0,311.28,311.57,311.26,311.45,3331.0
2024-03-08 15:00:00,311.42,312.01,311.42,312.01,2598.0,311.42,312.01,311.42,312.01,2598.0
2024-03-08 15:05:00,311.7,311.7,310.76,310.78,3102.0,311.7,311.7,310.76,310.78,3102.0
2024-03-08 15:10:00,310.38,310.77,310.16,310.21,6306.0,310.38,310.77,310.16,310.21,6306.0
2024-03-08 15:15:00,310.47,310.49,309.81,310.11,4864.0,310.47,310.49,309.81,310.11,4864.0
2024-03-08 15:20:00,309.91,310.65,309.9,310.65,5162.0,309.91,310.65,309.9,310.65,5162.0
2024-03-08 15:25:00,310.61,310.67,309.16,309.17,7335.0,310.61,310.67,309.16,309.17,7335.0
2024-03-08 15:30:00,309.23,309.67,309.23,309.43,12654.0,309.23,309.67,309.23,309.43,12654.0
2024-03-08 15:35:00,309.55,309.55,308.88,308.93,8070.0,309.55,309.55,308.88,308.93,8070.0
2024-03-08 15:40:00,309.03,309.14,308.79,308.89,4029.0,309.03,309.14,308.79,308.89,4029.0
2024-03-08 15:45:00,308.96,309.29,308.85,309.17,13203.0,308.96,309.29,308.85,309.17,13203.0
2024-03-08 15:50:00,309.16,309.48,308.49,308.94,20891.0,309.16,309.48,308.49,308.94,20891.0
2024-03-08 15:55:00,308.89,309.28,308.58,308.6,81613.0,308.89,309.28,308.58,308.6,81613.0
2024-03-11 09:30:00,306.84,307.44,303.03,304.24,37129.0,306.84,307.44,303.03,304.24,37129.0
2024-03-11 09:35:00,304.0,305.85,303.95,305.85,4398.0,304.0,305.85,303.95,305.85,4398.0
2024-03-11 09:40:00,305.5,305.86,304.55,305.0,4052.0,305.5,305.86,304.55,305.0,4052.0
2024-03-11 09:45:00,304.63,306.29,304.63,305.37,7862.0,304.63,306.29,304.63,305.37,7862.0
2024-03-11 09:50:00,305.56,306.15,303.36,303.36,5285.0,305.56,306.15,303.36,303.36,5285.0
2024-03-11 09:55:00,303.98,304.34,301.75,302.12,18737.0,303.98,304.34,301.75,302.12,18737.0
2024-03-11 10:00:00,302.12,303.04,301.89,302.5,10260.0,302.12,303.04,301.89,302.5,10260.0
2024-03-11 10:05:00,302.75,302.9,301.92,302.19,6297.0,302.75,302.9,301.92,302.19,6297.0
2024-03-11 10:10:00,301.82,302.28,301.12,301.92,9962.0,301.82,302.28,301.12,301.92,9962.0
2024-03-11 10:15:00,301.83,302.56,301.15,302.3,9777.0,301.83,302.56,301.15,302.3,9777.0
2024-03-11 10:20:00,302.35,302.41,301.21,301.21,8025.0,302.35,302.41,301.21,301.21,8025.0
2024-03-11 10:25:00,301.29,302.51,301.29,301.97,12936.0,301.29,302.51,301.29,301.97,12936.0
2024-03-11 10:30:00,302.22,303.02,302.21,302.34,15134.0,302.22,303.02,302.21,302.34,15134.0
2024-03-11 10:35:00,302.46,302.6,301.85,301.86,5868.0,302.46,302.6,301.85,301.86,5868.0
2024-03-11 10:40:00,302.0,303.05,301.99,303.05,11814.0,302.0,303.05,301.99,303.05,11814.0
2024-03-11 10:45:00,302.67,302.69,301.8,301.99,8541.0,302.67,302.69,301.8,301.99,8541.0
2024-03-11 10:50:00,302.01,304.12,302.01,304.12,11604.0,302.01,304.12,302.01,304.12,11604.0
2024-03-11 10:55:00,304.31,304.4,303.98,304.01,3467.0,304.31,304.4,303.98,304.01,3467.0
2024-03-11 11:00:00,304.01,305.11,303.97,304.79,13385.0,304.01,305.11,303.97,304.79,13385.0
2024-03-11 11:05:00,304.86,304.86,304.39,304.4,3000.0,304.86,304.86,304.39,304.4,3000.0
2024-03-11 11:10:00,304.2,304.35,303.19,303.45,7539.0,304.2,304.35,303.19,303.45,7539.0
2024-03-11 11:15:00,303.38,303.46,303.07,303.27,6730.0,303.38,303.46,303.07,303.27,6730.0
2024-03-11 11:20:00,303.4,303.4,302.6,302.72,2642.0,303.4,303.4,302.6,302.72,2642.0
2024-03-11 11:25:00,302.71,303.28,302.59,302.96,4635.0,302.71,303.28,302.59,302.96,4635.0
2024-03-11 11:30:00,302.98,303.1,302.74,302.92,4500.0,302.98,303.1,302.74,302.92,4500.0
2024-03-11 11:35:00,303.01,303.42,303.01,303.17,2919.0,303.01,303.42,303.01,303.17,2919.0
2024-03-11 11:40:00,303.06,303.15,302.91,302.97,797.0,303.06,303.15,302.91,302.97,797.0
2024-03-11 11:45:00,303.31,304.18,303.31,303.87,3108.0,303.31,304.18,303.31,303.87,3108.0
2024-03-11 11:50:00,303.86,304.09,303.33,303.5,6070.0,303.86,304.09,303.33,303.5,6070.0
2024-03-11 11:55:00,303.24,304.26,303.24,304.26,5205.0,303.24,304.26,303.24,304.26,5205.0
2024-03-11 12:00:00,304.17,304.17,303.49,303.5,2529.0,304.17,304.17,303.49,303.5,2529.0
2024-03-11 12:05:00,303.28,303.86,303.27,303.82,1826.0,303.28,303.86,303.27,303.82,1826.0
2024-03-11 12:10:00,303.77,304.15,303.51,304.15,2270.0,303.77,304.15,303.51,304.15,2270.0
2024-03-11 12:15:00,304.0,304.54,303.93,304.49,1219.0,304.0,304.54,303.93,304.49,1219.0
2024-03-11 12:20:00,304.47,304.47,304.13,304.13,1323.0,304.47,304.47,304.13,304.13,1323.0
2024-03-11 12:25:00,304.24,304.24,303.94,304.08,1700.0,304.24,304.24,303.94,304.08,1700.0
2024-03-11 12:30:00,304.18,304.36,304.1,304.32,2998.0,304.18,304.36,304.1,304.32,2998.0
2024-03-11 12:35:00,304.32,304.33,303.92,303.97,1389.0,304.32,304.33,303.92,303.97,1389.0
2024-03-11 12:40:00,304.11,304.35,304.1,304.28,500.0,304.11,304.35,304.1,304.28,500.0
2024-03-11 12:45:00,304.29,304.52,304.15,304.51,2206.0,304.29,304.52,304.15,304.51,2206.0
2024-03-11 12:50:00,304.27,304.64,304.15,304.59,1970.0,304.27,304.64,304.15,304.59,1970.0
2024-03-11 12:55:00,304.6,304.73,304.51,304.54,1744.0,304.6,304.73,304.51,304.54,1744.0
2024-03-11 13:00:00,304.54,304.91,304.26,304.37,3391.0,304.54,304.91,304.26,304.37,3391.0
2024-03-11 13:05:00,303.79,304.03,303.67,304.03,1000.0,303.79,304.03,303.67,304.03,1000.0
2024-03-11 13:10:00,303.86,304.04,303.7,303.98,2110.0,303.86,304.04,303.7,303.98,2110.0
2024-03-11 13:15:00,303.97,304.27,303.85,304.26,2413.0,303.97,304.27,303.85,304.26,2413.0
2024-03-11 13:20:00,304.27,304.89,304.23,304.89,2400.0,304.27,304.89,304.23,304.89,2400.0
2024-03-11 13:25:00,304.83,305.15,304.79,304.94,3849.0,304.83,305.15,304.79,304.94,3849.0
2024-03-11 13:30:00,304.87,305.22,304.87,305.0,5942.0,304.87,305.22,304.87,305.0,5942.0
2024-03-11 13:35:00,304.96,304.98,304.21,304.22,2777.0,304.96,304.98,304.21,304.22,2777.0
2024-03-11 13:40:00,304.22,304.22,303.33,303.67,5450.0,304.22,304.22,303.33,303.67,5450.0
2024-03-11 13:45:00,303.77,303.87,303.39,303.54,8138.0,303.77,303.87,303.39,303.54,8138.0
2024-03-11 13:50:00,303.71,303.9,303.47,303.54,3106.0,303.71,303.9,303.47,303.54,3106.0
2024-03-11 13:55:00,303.5,304.07,303.5,303.93,6043.0,303.5,304.07,303.5,303.93,6043.0
2024-03-11 14:00:00,303.98,304.04,303.36,303.99,3549.0,303.98,304.04,303.36,303.99,3549.0
2024-03-11 14:05:00,303.98,304.1,303.74,303.88,3360.0,303.98,304.1,303.74,303.88,3360.0
2024-03-11 14:10:00,303.78,304.18,303.51,303.79,3482.0,303.78,304.18,303.51,303.79,3482.0
2024-03-11 14:15:00,303.96,303.96,303.63,303.76,2364.0,303.96,303.96,303.63,303.76,2364.0
2024-03-11 14:20:00,303.88,304.54,303.7,304.42,4274.0,303.88,304.54,303.7,304.42,4274.0
2024-03-11 14:25:00,304.44,304.78,304.26,304.75,4436.0,304.44,304.78,304.26,304.75,4436.0
2024-03-11 14:30:00,304.63,305.03,304.63,304.88,5596.0,304.63,305.03,304.63,304.88,5596.0
2024-03-11 14:35:00,304.77,304.77,304.28,304.57,6451.0,304.77,304.77,304.28,304.57,6451.0
2024-03-11 14:40:00,304.56,305.09,304.55,305.09,1305.0,304.56,305.09,304.55,305.09,1305.0
2024-03-11 14:45:00,304.98,305.43,304.8,305.23,3262.0,304.98,305.43,304.8,305.23,3262.0
2024-03-11 14:50:00,305.49,305.73,305.11,305.11,2357.0,305.49,305.73,305.11,305.11,2357.0
2024-03-11 14:55:00,305.24,305.33,304.93,305.12,809.0,305.24,305.33,304.93,305.12,809.0
2024-03-11 15:00:00,305.11,305.11,304.79,304.99,1913.0,305.11,305.11,304.79,304.99,1913.0
2024-03-11 15:05:00,304.98,305.05,304.86,304.86,1603.0,304.98,305.05,304.86,304.86,1603.0
2024-03-11 15:10:00,304.71,304.99,304.42,304.42,4020.0,304.71,304.99,304.42,304.42,4020.0
2024-03-11 15:15:00,304.35,304.83,304.35,304.79,1777.0,304.35,304.83,304.35,304.79,1777.0
2024-03-11 15:20:00,304.72,305.17,304.72,305.0,2416.0,304.72,305.17,304.72,305.0,2416.0
2024-03-11 15:25:00,304.84,304.91,304.67,304.87,2700.0,304.84,304.91,304.67,304.87,2700.0
2024-03-11 15:30:00,305.0,305.51,304.95,305.51,4497.0,305.0,305.51,304.95,305.51,4497.0
2024-03-11 15:35:00,305.52,305.62,305.16,305.39,7094.0,305.52,305.62,305.16,305.39,7094.0
2024-03-11 15:40:00,305.29,305.83,305.29,305.65,5628.0,305.29,305.83,305.29,305.65,5628.0
2024-03-11 15:45:00,305.63,305.74,305.41,305.41,6873.0,305.63,305.74,305.41,305.41,6873.0
2024-03-11 15:50:00,305.41,305.76,305.24,305.51,13770.0,305.41,305.76,305.24,305.51,13770.0
2024-03-11 15:55:00,305.4,306.0,305.1,305.88,44871.0,305.4,306.0,305.1,305.88,44871.0
2024-03-12 09:30:00,308.98,310.0,308.22,308.22,16804.0,308.98,310.0,308.22,308.22,16804.0
2024-03-12 09:35:00,307.49,308.39,306.6,308.08,4654.0,307.49,308.39,306.6,308.08,4654.0
2024-03-12 09:40:00,307.84,307.84,306.2,306.2,1362.0,307.84,307.84,306.2,306.2,1362.0
2024-03-12 09:45:00,306.64,306.64,305.6,306.54,3455.0,306.64,306.64,305.6,306.54,3455.0
2024-03-12 09:50:00,307.04,307.4,306.56,307.4,1515.0,307.04,307.4,306.56,307.4,1515.0
2024-03-12 09:55:00,307.44,308.64,307.44,308.64,5273.0,307.44,308.64,307.44,308.64,5273.0
2024-03-12 10:00:00,308.92,309.04,308.14,308.32,3803.0,308.92,309.04,308.14,308.32,3803.0
2024-03-12 10:05:00,308.4,308.74,308.19,308.19,3489.0,308.4,308.74,308.19,308.19,3489.0
2024-03-12 10:10:00,308.44,308.58,308.01,308.25,3300.0,308.44,308.58,308.01,308.25,3300.0
2024-03-12 10:15:00,308.23,308.61,307.6,308.3,3914.0,308.23,308.61,307.6,308.3,3914.0
2024-03-12 10:20:00,307.96,308.9,307.96,308.89,1045.0,307.96,308.9,307.96,308.89,1045.0
2024-03-12 10:25:00,309.14,309.14,308.41,308.61,6188.0,309.14,309.14,308.41,308.61,6188.0
2024-03-12 10:30:00,308.82,309.64,308.6,308.91,7980.0,308.82,309.64,308.6,308.91,7980.0
2024-03-12 10:35:00,309.05,309.18,308.84,308.89,4074.0,309.05,309.18,308.84,308.89,4074.0
2024-03-12 10:40:00,308.76,309.46,308.69,308.76,4465.0,308.76,309.46,308.69,308.76,4465.0
2024-03-12 10:45:00,308.91,309.5,308.78,309.17,5276.0,308.91,309.5,308.78,309.17,5276.0
2024-03-12 10:50:00,309.09,309.54,308.88,309.06,2690.0,309.09,309.54,308.88,309.06,2690.0
2024-03-12 10:55:00,309.35,309.35,308.94,309.23,4179.0,309.35,309.35,308.94,309.23,4179.0
2024-03-12 11:00:00,309.42,309.85,309.1,309.21,4240.0,309.42,309.85,309.1,309.21,4240.0
2024-03-12 11:05:00,309.29,309.64,308.89,309.46,2718.0,309.29,309.64,308.89,309.46,2718.0
2024-03-12 11:10:00,309.37,309.64,309.28,309.28,1400.0,309.37,309.64,309.28,309.28,1400.0
2024-03-12 11:15:00,309.67,309.93,309.43,309.44,3292.0,309.67,309.93,309.43,309.44,3292.0
2024-03-12 11:20:00,309.52,310.11,309.47,310.02,2431.0,309.52,310.11,309.47,310.02,2431.0
2024-03-12 11:25:00,310.06,310.34,309.8,310.32,2906.0,310.06,310.34,309.8,310.32,2906.0
2024-03-12 11:30:00,310.27,310.27,309.83,310.06,1405.0,310.27,310.27,309.83,310.06,1405.0
2024-03-12 11:35:00,310.13,310.13,309.53,309.66,1458.0,310.13,310.13,309.53,309.66,1458.0
2024-03-12 11:40:00,309.18,309.38,309.03,309.15,2858.0,309.18,309.38,309.03,309.15,2858.0
2024-03-12 11:45:00,309.14,309.47,308.87,309.45,2200.0,309.14,309.47,308.87,309.45,2200.0
2024-03-12 11:50:00,309.47,309.68,309.42,309.63,2468.0,309.47,309.68,309.42,309.63,2468.0
2024-03-12 11:55:00,309.65,309.8,309.54,309.65,18185.0,309.65,309.8,309.54,309.65,18185.0
2024-03-12 12:00:00,309.82,309.84,309.36,309.65,13047.0,309.82,309.84,309.36,309.65,13047.0
2024-03-12 12:05:00,309.59,310.03,309.41,309.47,8723.0,309.59,310.03,309.41,309.47,8723.0
2024-03-12 12:10:00,309.44,309.96,309.44,309.74,4126.0,309.44,309.96,309.44,309.74,4126.0
2024-03-12 12:15:00,309.73,309.83,309.51,309.78,8501.0,309.73,309.83,309.51,309.78,8501.0
2024-03-12 12:20:00,309.82,310.0,309.33,309.37,3315.0,309.82,310.0,309.33,309.37,3315.0
2024-03-12 12:25:00,309.32,309.78,309.32,309.74,2262.0,309.32,309.78,309.32,309.74,2262.0
2024-03-12 12:30:00,309.76,310.35,309.76,310.35,7605.0,309.76,310.35,309.76,310.35,7605.0
2024-03-12 12:35:00,310.48,310.48,309.45,309.45,3409.0,310.48,310.48,309.45,309.45,3409.0
2024-03-12 12:40:00,309.74,309.91,309.51,309.51,6240.0,309.74,309.91,309.51,309.51,6240.0
2024-03-12 12:45:00,309.66,309.89,309.4,309.89,3867.0,309.66,309.89,309.4,309.89,3867.0
2024-03-12 12:50:00,309.81,310.32,309.8,310.0,3179.0,309.81,310.32,309.8,310.0,3179.0
2024-03-12 12:55:00,310.15,310.15,309.72,309.85,3189.0,310.15,310.15,309.72,309.85,3189.0
2024-03-12 13:00:00,309.87,310.2,309.45,309.93,3356.0,309.87,310.2,309.45,309.93,3356.0
2024-03-12 13:05:00,309.84,310.08,309.68,309.69,6459.0,309.84,310.08,309.68,309.69,6459.0
2024-03-12 13:10:00,309.74,310.28,309.73,310.25,6126.0,309.74,310.28,309.73,310.25,6126.0
2024-03-12 13:15:00,310.02,310.45,310.02,310.45,200.0,310.02,310.45,310.02,310.45,200.0
2024-03-12 13:20:00,310.48,310.8,310.47,310.64,2083.0,310.48,310.8,310.47,310.64,2083.0
2024-03-12 13:25:00,310.8,310.86,310.23,310.23,1325.0,310.8,310.86,310.23,310.23,1325.0
2024-03-12 13:30:00,310.43,310.43,310.27,310.34,903.0,310.43,310.43,310.27,310.34,903.0
2024-03-12 13:35:00,310.21,310.4,310.21,310.4,830.0,310.21,310.4,310.21,310.4,830.0
2024-03-12 13:40:00,310.4,310.55,310.26,310.34,2648.0,310.4,310.55,310.26,310.34,2648.0
2024-03-12 13:45:00,310.34,310.4,310.11,310.33,2300.0,310.34,310.4,310.11,310.33,2300.0
2024-03-12 13:50:00,310.33,310.33,310.1,310.1,1796.0,310.33,310.33,310.1,310.1,1796.0
2024-03-12 13:55:00,310.05,310.4,309.98,310.14,2347.0,310.05,310.4,309.98,310.14,2347.0
2024-03-12 14:00:00,310.22,310.9,310.11,310.79,3301.0,310.22,310.9,310.11,310.79,3301.0
2024-03-12 14:05:00,310.78,310.95,310.4,310.46,13078.0,310.78,310.95,310.4,310.46,13078.0
2024-03-12 14:10:00,310.47,310.58,310.04,310.04,17605.0,310.47,310.58,310.04,310.04,17605.0
2024-03-12 14:15:00,310.02,310.37,309.91,310.26,4137.0,310.02,310.37,309.91,310.26,4137.0
2024-03-12 14:20:00,310.3,310.72,310.29,310.71,31892.0,310.3,310.72,310.29,310.71,31892.0
2024-03-12 14:25:00,310.71,311.16,310.7,311.16,3929.0,310.71,311.16,310.7,311.16,3929.0
2024-03-12 14:30:00,311.27,311.56,311.17,311.17,15824.0,311.27,311.56,311.17,311.17,15824.0
2024-03-12 14:35:00,311.31,311.83,311.29,311.36,3015.0,311.31,311.83,311.29,311.36,3015.0
2024-03-12 14:40:00,311.38,311.39,310.71,311.06,3235.0,311.38,311.39,310.71,311.06,3235.0
2024-03-12 14:45:00,311.22,311.62,311.22,311.42,2200.0,311.22,311.62,311.22,311.42,2200.0
2024-03-12 14:50:00,311.52,311.8,311.45,311.72,3205.0,311.52,311.8,311.45,311.72,3205.0
2024-03-12 14:55:00,311.62,311.72,311.45,311.48,5423.0,311.62,311.72,311.45,311.48,5423.0
2024-03-12 15:00:00,311.49,311.64,311.13,311.35,3353.0,311.49,311.64,311.13,311.35,3353.0
2024-03-12 15:05:00,311.23,311.48,311.05,311.46,3259.0,311.23,311.48,311.05,311.46,3259.0
2024-03-12 15:10:00,311.42,311.62,311.31,311.44,2486.0,311.42,311.62,311.31,311.44,2486.0
2024-03-12 15:15:00,311.59,311.63,311.15,311.46,7290.0,311.59,311.63,311.15,311.46,7290.0
2024-03-12 15:20:00,311.47,312.07,311.42,312.07,11680.0,311.47,312.07,311.42,312.07,11680.0
2024-03-12 15:25:00,312.17,312.37,312.06,312.37,12420.0,312.17,312.37,312.06,312.37,12420.0
2024-03-12 15:30:00,312.37,312.71,312.26,312.63,17175.0,312.37,312.71,312.26,312.63,17175.0
2024-03-12 15:35:00,312.58,312.73,312.33,312.63,13318.0,312.58,312.73,312.33,312.63,13318.0
2024-03-12 15:40:00,312.64,312.93,312.38,312.38,19782.0,312.64,312.93,312.38,312.38,19782.0
2024-03-12 15:45:00,312.34,312.41,311.72,311.72,7067.0,312.34,312.41,311.72,311.72,7067.0
2024-03-12 15:50:00,311.7,312.03,311.14,311.34,25967.0,311.7,312.03,311.14,311.34,25967.0
2024-03-12 15:55:00,311.16,311.68,311.1,311.49,51122.0,311.16,311.68,311.1,311.49,51122.0
2024-03-13 09:30:00,311.69,311.69,307.52,308.7,28664.0,311.69,311.69,307.52,308.7,28664.0
2024-03-13 09:35:00,308.69,309.65,308.07,309.23,5872.0,308.69,309.65,308.07,309.23,5872.0
2024-03-13 09:40:00,309.07,309.07,307.6,308.14,3867.0,309.07,309.07,307.6,308.14,3867.0
2024-03-13 09:45:00,308.16,308.17,306.6,306.82,6474.0,308.16,308.17,306.6,306.82,6474.0
2024-03-13 09:50:00,306.9,307.19,306.37,306.37,9987.0,306.9,307.19,306.37,306.37,9987.0
2024-03-13 09:55:00,306.46,307.05,306.45,306.51,9274.0,306.46,307.05,306.45,306.51,9274.0
2024-03-13 10:00:00,306.25,306.25,305.29,305.81,4729.0,306.25,306.25,305.29,305.81,4729.0
2024-03-13 10:05:00,305.87,305.97,304.53,305.46,13069.0,305.87,305.97,304.53,305.46,13069.0
2024-03-13 10:10:00,305.42,306.12,305.12,305.12,15654.0,305.42,306.12,305.12,305.12,15654.0
2024-03-13 10:15:00,305.36,306.34,305.26,305.98,38645.0,305.36,306.34,305.26,305.98,38645.0
2024-03-13 10:20:00,306.0,306.0,305.0,305.63,6811.0,306.0,306.0,305.0,305.63,6811.0
2024-03-13 10:25:00,305.72,305.72,304.95,305.05,3600.0,305.72,305.72,304.95,305.05,3600.0
2024-03-13 10:30:00,304.99,305.9,304.98,305.73,4431.0,304.99,305.9,304.98,305.73,4431.0
2024-03-13 10:35:00,305.71,305.71,305.15,305.38,3302.0,305.71,305.71,305.15,305.38,3302.0
2024-03-13 10:40:00,305.37,305.59,305.15,305.49,4993.0,305.37,305.59,305.15,305.49,4993.0
2024-03-13 10:45:00,305.37,305.37,304.57,304.96,43646.0,305.37,305.37,304.57,304.96,43646.0
2024-03-13 10:50:00,305.15,305.15,303.77,304.16,10422.0,305.15,305.15,303.77,304.16,10422.0
2024-03-13 10:55:00,303.99,304.34,303.5,304.18,6668.0,303.99,304.34,303.5,304.18,6668.0
2024-03-13 11:00:00,304.19,304.9,304.04,304.9,6777.0,304.19,304.9,304.04,304.9,6777.0
2024-03-13 11:05:00,305.01,305.12,304.67,305.03,5400.0,305.01,305.12,304.67,305.03,5400.0
2024-03-13 11:10:00,305.0,305.1,304.58,304.61,4045.0,305.0,305.1,304.58,304.61,4045.0
2024-03-13 11:15:00,304.52,305.11,304.26,304.74,4187.0,304.52,305.11,304.26,304.74,4187.0
2024-03-13 11:20:00,304.63,304.63,304.08,304.08,3634.0,304.63,304.63,304.08,304.08,3634.0
2024-03-13 11:25:00,304.23,304.3,303.67,303.88,9652.0,304.23,304.3,303.67,303.88,9652.0
2024-03-13 11:30:00,303.78,304.56,303.7,304.16,4204.0,303.78,304.56,303.7,304.16,4204.0
2024-03-13 11:35:00,304.26,304.49,304.09,304.16,4014.0,304.26,304.49,304.09,304.16,4014.0
2024-03-13 11:40:00,303.98,304.26,303.71,303.96,8133.0,303.98,304.26,303.71,303.96,8133.0
2024-03-13 11:45:00,304.33,304.58,304.23,304.46,1900.0,304.33,304.58,304.23,304.46,1900.0
2024-03-13 11:50:00,304.56,304.68,304.44,304.67,1300.0,304.56,304.68,304.44,304.67,1300.0
2024-03-13 11:55:00,304.76,305.07,304.66,304.98,1730.0,304.76,305.07,304.66,304.98,1730.0
2024-03-13 12:00:00,304.93,305.03,304.7,305.03,2864.0,304.93,305.03,304.7,305.03,2864.0
2024-03-13 12:05:00,304.9,305.06,304.74,305.0,9503.0,304.9,305.06,304.74,305.0,9503.0
2024-03-13 12:10:00,304.91,304.96,304.77,304.96,4747.0,304.91,304.96,304.77,304.96,4747.0
2024-03-13 12:15:00,304.96,305.05,304.68,304.74,7483.0,304.96,305.05,304.68,304.74,7483.0
2024-03-13 12:20:00,304.74,305.0,304.74,305.0,22922.0,304.74,305.0,304.74,305.0,22922.0
2024-03-13 12:25:00,304.87,305.01,304.68,304.75,7124.0,304.87,305.01,304.68,304.75,7124.0
2024-03-13 12:30:00,304.87,304.92,304.4,304.71,5031.0,304.87,304.92,304.4,304.71,5031.0
2024-03-13 12:35:00,304.62,304.94,304.53,304.9,2362.0,304.62,304.94,304.53,304.9,2362.0
2024-03-13 12:40:00,304.9,305.11,304.83,305.09,6387.0,304.9,305.11,304.83,305.09,6387.0
2024-03-13 12:45:00,305.09,305.13,304.89,305.01,6380.0,305.09,305.13,304.89,305.01,6380.0
2024-03-13 12:50:00,305.01,305.14,305.01,305.11,5848.0,305.01,305.14,305.01,305.11,5848.0
2024-03-13 12:55:00,305.11,305.35,305.04,305.28,6771.0,305.11,305.35,305.04,305.28,6771.0
2024-03-13 13:00:00,305.28,305.83,305.27,305.4,14989.0,305.28,305.83,305.27,305.4,14989.0
2024-03-13 13:05:00,305.38,305.67,305.36,305.37,9751.0,305.38,305.67,305.36,305.37,9751.0
2024-03-13 13:10:00,305.53,305.57,305.31,305.31,2461.0,305.53,305.57,305.31,305.31,2461.0
2024-03-13 13:15:00,305.31,305.53,305.02,305.13,1427.0,305.31,305.53,305.02,305.13,1427.0
2024-03-13 13:20:00,305.34,305.42,305.25,305.29,1700.0,305.34,305.42,305.25,305.29,1700.0
2024-03-13 13:25:00,305.5,305.58,305.41,305.58,3876.0,305.5,305.58,305.41,305.58,3876.0
2024-03-13 13:30:00,305.54,305.65,305.24,305.36,7363.0,305.54,305.65,305.24,305.36,7363.0
2024-03-13 13:35:00,305.38,305.63,305.27,305.56,9247.0,305.38,305.63,305.27,305.56,9247.0
2024-03-13 13:40:00,305.54,306.21,305.54,306.1,2800.0,305.54,306.21,305.54,306.1,2800.0
2024-03-13 13:45:00,306.1,306.75,306.05,306.16,4660.0,306.1,306.75,306.05,306.16,4660.0
2024-03-13 13:50:00,306.06,307.0,306.06,306.67,3848.0,306.06,307.0,306.06,306.67,3848.0
2024-03-13 13:55:00,306.63,306.71,306.29,306.71,986.0,306.63,306.71,306.29,306.71,986.0
2024-03-13 14:00:00,306.86,306.92,306.56,306.81,3775.0,306.86,306.92,306.56,306.81,3775.0
2024-03-13 14:05:00,306.82,307.33,306.82,307.3,2223.0,306.82,307.33,306.82,307.3,2223.0
2024-03-13 14:10:00,307.17,307.33,307.09,307.18,1091.0,307.17,307.33,307.09,307.18,1091.0
2024-03-13 14:15:00,307.33,307.33,306.93,307.06,2234.0,307.33,307.33,306.93,307.06,2234.0
2024-03-13 14:20:00,306.91,307.15,306.91,307.0,3074.0,306.91,307.15,306.91,307.0,3074.0
2024-03-13 14:25:00,307.0,307.17,306.89,306.98,2817.0,307.0,307.17,306.89,306.98,2817.0
2024-03-13 14:30:00,306.98,307.35,306.89,307.29,6397.0,306.98,307.35,306.89,307.29,6397.0
2024-03-13 14:35:00,307.19,307.57,306.91,307.44,14458.0,307.19,307.57,306.91,307.44,14458.0
2024-03-13 14:40:00,307.58,308.06,307.58,307.84,5219.0,307.58,308.06,307.58,307.84,5219.0
2024-03-13 14:45:00,307.84,307.85,307.48,307.71,2264.0,307.84,307.85,307.48,307.71,2264.0
2024-03-13 14:50:00,307.52,308.09,307.52,307.94,1600.0,307.52,308.09,307.52,307.94,1600.0
2024-03-13 14:55:00,307.8,307.8,307.39,307.56,2500.0,307.8,307.8,307.39,307.56,2500.0
2024-03-13 15:00:00,307.48,307.86,307.47,307.86,2205.0,307.48,307.86,307.47,307.86,2205.0
2024-03-13 15:05:00,307.68,307.72,307.15,307.31,2738.0,307.68,307.72,307.15,307.31,2738.0
2024-03-13 15:10:00,307.32,307.32,307.06,307.06,1966.0,307.32,307.32,307.06,307.06,1966.0
2024-03-13 15:15:00,307.05,307.37,307.04,307.35,2015.0,307.05,307.37,307.04,307.35,2015.0
2024-03-13 15:20:00,307.34,307.34,306.83,306.83,2462.0,307.34,307.34,306.83,306.83,2462.0
2024-03-13 15:25:00,306.74,306.92,305.62,305.95,6326.0,306.74,306.92,305.62,305.95,6326.0
2024-03-13 15:30:00,305.98,306.66,305.84,306.05,12016.0,305.98,306.66,305.84,306.05,12016.0
2024-03-13 15:35:00,306.06,306.09,305.38,305.53,4812.0,306.06,306.09,305.38,305.53,4812.0
2024-03-13 15:40:00,305.68,306.24,305.64,306.06,6668.0,305.68,306.24,305.64,306.06,6668.0
2024-03-13 15:45:00,306.02,306.51,305.72,306.21,5961.0,306.02,306.51,305.72,306.21,5961.0
2024-03-13 15:50:00,306.14,306.49,305.7,306.49,13163.0,306.14,306.49,305.7,306.49,13163.0
2024-03-13 15:55:00,306.41,306.5,305.78,306.33,33831.0,306.41,306.5,305.78,306.33,33831.0
2024-03-14 09:30:00,309.65,310.39,307.7,309.16,23953.0,309.65,310.39,307.7,309.16,23953.0
2024-03-14 09:35:00,309.62,309.85,308.66,308.97,5624.0,309.62,309.85,308.66,308.97,5624.0
2024-03-14 09:40:00,308.29,308.83,307.39,308.17,8024.0,308.29,308.83,307.39,308.17,8024.0
2024-03-14 09:45:00,308.4,308.4,306.17,306.17,4770.0,308.4,308.4,306.17,306.17,4770.0
2024-03-14 09:50:00,306.0,306.0,304.97,305.13,3251.0,306.0,306.0,304.97,305.13,3251.0
2024-03-14 09:55:00,305.47,305.47,304.55,304.94,2308.0,305.47,305.47,304.55,304.94,2308.0
2024-03-14 10:00:00,304.5,305.39,304.36,304.92,4481.0,304.5,305.39,304.36,304.92,4481.0
2024-03-14 10:05:00,305.19,305.59,304.98,305.13,4610.0,305.19,305.59,304.98,305.13,4610.0
2024-03-14 10:10:00,305.12,305.27,304.55,304.91,2890.0,305.12,305.27,304.55,304.91,2890.0
2024-03-14 10:15:00,304.7,305.25,304.7,304.84,8046.0,304.7,305.25,304.7,304.84,8046.0
2024-03-14 10:20:00,304.99,305.2,304.34,304.99,3638.0,304.99,305.2,304.34,304.99,3638.0
2024-03-14 10:25:00,305.04,305.64,304.92,305.63,5157.0,305.04,305.64,304.92,305.63,5157.0
2024-03-14 10:30:00,306.15,306.76,305.94,306.32,2920.0,306.15,306.76,305.94,306.32,2920.0
2024-03-14 10:35:00,306.72,306.79,305.79,306.05,2255.0,306.72,306.79,305.79,306.05,2255.0
2024-03-14 10:40:00,305.56,305.56,305.02,305.4,2976.0,305.56,305.56,305.02,305.4,2976.0
2024-03-14 10:45:00,305.24,305.82,305.12,305.25,4299.0,305.24,305.82,305.12,305.25,4299.0
2024-03-14 10:50:00,305.7,305.7,305.12,305.12,400.0,305.7,305.7,305.12,305.12,400.0
2024-03-14 10:55:00,305.46,305.6,304.94,305.6,1000.0,305.46,305.6,304.94,305.6,1000.0
2024-03-14 11:00:00,305.75,306.88,305.74,306.65,6768.0,305.75,306.88,305.74,306.65,6768.0
2024-03-14 11:05:00,306.66,307.08,306.29,306.74,9767.0,306.66,307.08,306.29,306.74,9767.0
2024-03-14 11:10:00,306.98,307.68,306.8,307.15,10681.0,306.98,307.68,306.8,307.15,10681.0
2024-03-14 11:15:00,306.66,306.88,306.0,306.0,1313.0,306.66,306.88,306.0,306.0,1313.0
2024-03-14 11:20:00,306.1,306.1,305.36,305.85,1915.0,306.1,306.1,305.36,305.85,1915.0
2024-03-14 11:25:00,305.39,305.89,305.39,305.81,1368.0,305.39,305.89,305.39,305.81,1368.0
2024-03-14 11:30:00,305.38,305.83,305.28,305.83,1647.0,305.38,305.83,305.28,305.83,1647.0
2024-03-14 11:35:00,305.94,306.34,305.64,305.9,2200.0,305.94,306.34,305.64,305.9,2200.0
2024-03-14 11:40:00,305.89,305.94,305.52,305.67,1320.0,305.89,305.94,305.52,305.67,1320.0
2024-03-14 11:45:00,305.67,306.09,305.57,305.57,1864.0,305.67,306.09,305.57,305.57,1864.0
2024-03-14 11:50:00,305.81,306.07,305.69,305.82,1928.0,305.81,306.07,305.69,305.82,1928.0
2024-03-14 11:55:00,305.66,306.19,305.65,306.19,1700.0,305.66,306.19,305.65,306.19,1700.0
2024-03-14 12:00:00,306.32,306.33,305.97,305.97,200.0,306.32,306.33,305.97,305.97,200.0
2024-03-14 12:05:00,305.99,305.99,305.3,305.54,3750.0,305.99,305.99,305.3,305.54,3750.0
2024-03-14 12:10:00,305.61,305.79,305.45,305.45,623.0,305.61,305.79,305.45,305.45,623.0
2024-03-14 12:15:00,305.34,305.44,305.1,305.1,961.0,305.34,305.44,305.1,305.1,961.0
2024-03-14 12:20:00,305.46,306.11,305.3,306.11,1000.0,305.46,306.11,305.3,306.11,1000.0
2024-03-14 12:25:00,305.89,306.01,305.67,305.7,1215.0,305.89,306.01,305.67,305.7,1215.0
2024-03-14 12:30:00,305.95,306.3,305.87,306.07,1300.0,305.95,306.3,305.87,306.07,1300.0
2024-03-14 12:35:00,306.03,306.4,305.99,306.13,1409.0,306.03,306.4,305.99,306.13,1409.0
2024-03-14 12:40:00,306.1,306.29,305.82,306.23,3372.0,306.1,306.29,305.82,306.23,3372.0
2024-03-14 12:45:00,306.04,306.04,305.73,305.75,900.0,306.04,306.04,305.73,305.75,900.0
2024-03-14 12:50:00,305.78,306.17,305.78,306.07,1078.0,305.78,306.17,305.78,306.07,1078.0
2024-03-14 12:55:00,306.07,306.09,305.61,305.69,4350.0,306.07,306.09,305.61,305.69,4350.0
2024-03-14 13:00:00,305.69,305.69,305.48,305.62,1955.0,305.69,305.69,305.48,305.62,1955.0
2024-03-14 13:05:00,305.72,305.79,305.44,305.59,3304.0,305.72,305.79,305.44,305.59,3304.0
2024-03-14 13:10:00,305.72,305.84,305.3,305.53,4749.0,305.72,305.84,305.3,305.53,4749.0
2024-03-14 13:15:00,305.53,305.76,305.1,305.35,4267.0,305.53,305.76,305.1,305.35,4267.0
2024-03-14 13:20:00,305.64,306.08,305.43,306.07,3295.0,305.64,306.08,305.43,306.07,3295.0
2024-03-14 13:25:00,306.07,306.18,305.94,305.94,900.0,306.07,306.18,305.94,305.94,900.0
2024-03-14 13:30:00,305.82,306.2,305.63,306.2,1726.0,305.82,306.2,305.63,306.2,1726.0
2024-03-14 13:35:00,306.13,306.33,305.76,305.86,3039.0,306.13,306.33,305.76,305.86,3039.0
2024-03-14 13:40:00,305.85,305.93,305.7,305.93,900.0,305.85,305.93,305.7,305.93,900.0
2024-03-14 13:45:00,305.71,305.71,305.63,305.64,485.0,305.71,305.71,305.63,305.64,485.0
2024-03-14 13:50:00,306.01,306.39,305.89,306.38,2127.0,306.01,306.39,305.89,306.38,2127.0
2024-03-14 13:55:00,306.4,306.65,306.27,306.41,2400.0,306.4,306.65,306.27,306.41,2400.0
2024-03-14 14:00:00,306.49,307.26,306.47,306.79,3355.0,306.49,307.26,306.47,306.79,3355.0
2024-03-14 14:05:00,306.79,307.26,306.76,307.16,2994.0,306.79,307.26,306.76,307.16,2994.0
2024-03-14 14:10:00,307.2,307.29,306.87,306.89,2904.0,307.2,307.29,306.87,306.89,2904.0
2024-03-14 14:15:00,306.88,307.02,306.77,306.95,3623.0,306.88,307.02,306.77,306.95,3623.0
2024-03-14 14:20:00,306.96,306.96,306.58,306.92,961.0,306.96,306.96,306.58,306.92,961.0
2024-03-14 14:25:00,306.9,307.25,306.9,307.15,3200.0,306.9,307.25,306.9,307.15,3200.0
2024-03-14 14:30:00,307.2,307.25,306.75,307.17,3889.0,307.2,307.25,306.75,307.17,3889.0
2024-03-14 14:35:00,307.15,307.28,306.83,306.98,1925.0,307.15,307.28,306.83,306.98,1925.0
2024-03-14 14:40:00,306.97,307.04,306.52,306.97,4300.0,306.97,307.04,306.52,306.97,4300.0
2024-03-14 14:45:00,307.3,307.41,307.11,307.14,1750.0,307.3,307.41,307.11,307.14,1750.0
2024-03-14 14:50:00,307.04,307.07,306.18,306.19,4597.0,307.04,307.07,306.18,306.19,4597.0
2024-03-14 14:55:00,306.34,306.37,305.91,306.21,2427.0,306.34,306.37,305.91,306.21,2427.0
2024-03-14 15:00:00,306.18,306.24,305.71,306.08,2468.0,306.18,306.24,305.71,306.08,2468.0
2024-03-14 15:05:00,306.0,306.05,305.25,305.38,5060.0,306.0,306.05,305.25,305.38,5060.0
2024-03-14 15:10:00,305.5,305.58,305.09,305.09,6246.0,305.5,305.58,305.09,305.09,6246.0
2024-03-14 15:15:00,305.24,305.58,305.13,305.43,5637.0,305.24,305.58,305.13,305.43,5637.0
2024-03-14 15:20:00,305.37,305.69,305.05,305.05,8119.0,305.37,305.69,305.05,305.05,8119.0
2024-03-14 15:25:00,305.12,305.47,304.68,305.29,5631.0,305.12,305.47,304.68,305.29,5631.0
2024-03-14 15:30:00,305.31,305.31,304.64,304.64,6150.0,305.31,305.31,304.64,304.64,6150.0
2024-03-14 15:35:00,304.61,305.48,304.5,305.48,4047.0,304.61,305.48,304.5,305.48,4047.0
2024-03-14 15:40:00,305.48,305.96,305.48,305.73,11021.0,305.48,305.96,305.48,305.73,11021.0
2024-03-14 15:45:00,305.91,306.13,305.78,305.82,5886.0,305.91,306.13,305.78,305.82,5886.0
2024-03-14 15:50:00,305.69,306.29,305.43,306.25,24958.0,305.69,306.29,305.43,306.25,24958.0
2024-03-14 15:55:00,305.99,306.35,305.74,306.35,41303.0,305.99,306.35,305.74,306.35,41303.0
2024-03-15 09:30:00,305.87,305.87,301.66,302.17,344669.0,305.87,305.87,301.66,302.17,344669.0
2024-03-15 09:35:00,302.3,302.7,300.54,300.8,9720.0,302.3,302.7,300.54,300.8,9720.0
2024-03-15 09:40:00,300.54,300.55,299.24,299.39,7853.0,300.54,300.55,299.24,299.39,7853.0
2024-03-15 09:45:00,299.42,300.38,299.05,299.84,16323.0,299.42,300.38,299.05,299.84,16323.0
2024-03-15 09:50:00,299.94,300.8,299.82,300.58,4916.0,299.94,300.8,299.82,300.58,4916.0
2024-03-15 09:55:00,300.69,301.36,299.98,300.95,4599.0,300.69,301.36,299.98,300.95,4599.0
2024-03-15 10:00:00,301.05,301.21,299.49,299.54,4546.0,301.05,301.21,299.49,299.54,4546.0
2024-03-15 10:05:00,299.26,299.72,298.66,299.35,12424.0,299.26,299.72,298.66,299.35,12424.0
2024-03-15 10:10:00,299.58,300.15,299.44,299.79,2243.0,299.58,300.15,299.44,299.79,2243.0
2024-03-15 10:15:00,299.66,300.29,299.62,299.62,5477.0,299.66,300.29,299.62,299.62,5477.0
2024-03-15 10:20:00,299.36,299.86,298.56,299.56,7003.0,299.36,299.86,298.56,299.56,7003.0
2024-03-15 10:25:00,299.63,300.31,299.56,299.99,10503.0,299.63,300.31,299.56,299.99,10503.0
2024-03-15 10:30:00,299.96,300.07,299.46,299.94,7145.0,299.96,300.07,299.46,299.94,7145.0
2024-03-15 10:35:00,299.95,300.81,299.95,300.35,3347.0,299.95,300.81,299.95,300.35,3347.0
2024-03-15 10:40:00,300.3,301.06,300.29,300.84,10170.0,300.3,301.06,300.29,300.84,10170.0
2024-03-15 10:45:00,300.94,301.77,300.78,301.61,7070.0,300.94,301.77,300.78,301.61,7070.0
2024-03-15 10:50:00,301.6,301.72,301.24,301.34,6471.0,301.6,301.72,301.24,301.34,6471.0
2024-03-15 10:55:00,301.27,301.43,300.87,301.1,4498.0,301.27,301.43,300.87,301.1,4498.0
2024-03-15 11:00:00,300.94,300.94,300.47,300.69,9225.0,300.94,300.94,300.47,300.69,9225.0
2024-03-15 11:05:00,300.55,300.59,300.0,300.18,6425.0,300.55,300.59,300.0,300.18,6425.0
2024-03-15 11:10:00,300.16,300.46,300.15,300.19,4377.0,300.16,300.46,300.15,300.19,4377.0
2024-03-15 11:15:00,300.18,300.27,299.29,299.48,3086.0,300.18,300.27,299.29,299.48,3086.0
2024-03-15 11:20:00,299.4,299.74,299.28,299.47,5810.0,299.4,299.74,299.28,299.47,5810.0
2024-03-15 11:25:00,299.5,299.76,299.27,299.74,6879.0,299.5,299.76,299.27,299.74,6879.0
2024-03-15 11:30:00,299.72,299.82,299.23,299.33,2604.0,299.72,299.82,299.23,299.33,2604.0
2024-03-15 11:35:00,299.02,299.57,299.02,299.4,7509.0,299.02,299.57,299.02,299.4,7509.0
2024-03-15 11:40:00,299.4,299.54,299.28,299.54,3892.0,299.4,299.54,299.28,299.54,3892.0
2024-03-15 11:45:00,299.68,299.95,299.49,299.54,3200.0,299.68,299.95,299.49,299.54,3200.0
2024-03-15 11:50:00,299.66,299.95,299.66,299.84,6853.0,299.66,299.95,299.66,299.84,6853.0
2024-03-15 11:55:00,299.71,300.43,299.71,300.23,17749.0,299.71,300.43,299.71,300.23,17749.0
2024-03-15 12:00:00,300.09,300.53,300.0,300.15,4064.0,300.09,300.53,300.0,300.15,4064.0
2024-03-15 12:05:00,299.73,299.74,299.17,299.45,3428.0,299.73,299.74,299.17,299.45,3428.0
2024-03-15 12:10:00,299.06,299.3,298.66,299.04,4994.0,299.06,299.3,298.66,299.04,4994.0
2024-03-15 12:15:00,298.87,298.87,298.25,298.78,3415.0,298.87,298.87,298.25,298.78,3415.0
2024-03-15 12:20:00,298.54,298.93,298.54,298.64,2454.0,298.54,298.93,298.54,298.64,2454.0
2024-03-15 12:25:00,298.68,298.85,298.11,298.68,3755.0,298.68,298.85,298.11,298.68,3755.0
2024-03-15 12:30:00,298.68,299.12,298.68,298.88,6238.0,298.68,299.12,298.68,298.88,6238.0
2024-03-15 12:35:00,298.95,299.19,298.81,299.02,1777.0,298.95,299.19,298.81,299.02,1777.0
2024-03-15 12:40:00,298.93,299.08,298.75,299.08,3642.0,298.93,299.08,298.75,299.08,3642.0
2024-03-15 12:45:00,299.16,299.51,298.87,298.97,5016.0,299.16,299.51,298.87,298.97,5016.0
2024-03-15 12:50:00,298.98,299.05,298.73,298.92,2631.0,298.98,299.05,298.73,298.92,2631.0
2024-03-15 12:55:00,298.57,298.68,298.28,298.3,4199.0,298.57,298.68,298.28,298.3,4199.0
2024-03-15 13:00:00,298.42,298.78,298.42,298.63,4112.0,298.42,298.78,298.42,298.63,4112.0
2024-03-15 13:05:00,298.76,299.15,298.57,299.01,4915.0,298.76,299.15,298.57,299.01,4915.0
2024-03-15 13:10:00,299.06,299.5,299.06,299.39,3682.0,299.06,299.5,299.06,299.39,3682.0
2024-03-15 13:15:00,299.33,299.43,299.22,299.35,2200.0,299.33,299.43,299.22,299.35,2200.0
2024-03-15 13:20:00,299.36,299.98,299.36,299.98,4079.0,299.36,299.98,299.36,299.98,4079.0
2024-03-15 13:25:00,300.11,300.11,299.54,299.67,2157.0,300.11,300.11,299.54,299.67,2157.0
2024-03-15 13:30:00,299.48,299.87,299.48,299.59,1851.0,299.48,299.87,299.48,299.59,1851.0
2024-03-15 13:35:00,299.73,299.91,299.55,299.91,2102.0,299.73,299.91,299.55,299.91,2102.0
2024-03-15 13:40:00,299.91,300.18,299.91,300.02,1893.0,299.91,300.18,299.91,300.02,1893.0
2024-03-15 13:45:00,299.98,299.99,299.66,299.71,1602.0,299.98,299.99,299.66,299.71,1602.0
2024-03-15 13:50:00,299.5,299.93,299.5,299.93,1520.0,299.5,299.93,299.5,299.93,1520.0
2024-03-15 13:55:00,300.05,300.2,299.68,300.2,4547.0,300.05,300.2,299.68,300.2,4547.0
2024-03-15 14:00:00,300.2,300.2,299.73,299.74,3025.0,300.2,300.2,299.73,299.74,3025.0
2024-03-15 14:05:00,299.59,299.71,299.36,299.41,2719.0,299.59,299.71,299.36,299.41,2719.0
2024-03-15 14:10:00,299.35,299.51,299.02,299.02,2436.0,299.35,299.51,299.02,299.02,2436.0
2024-03-15 14:15:00,299.1,299.34,298.95,299.26,3732.0,299.1,299.34,298.95,299.26,3732.0
2024-03-15 14:20:00,299.25,299.57,299.23,299.32,6600.0,299.25,299.57,299.23,299.32,6600.0
2024-03-15 14:25:00,299.42,299.59,299.26,299.54,5231.0,299.42,299.59,299.26,299.54,5231.0
2024-03-15 14:30:00,299.54,299.75,299.53,299.72,2765.0,299.54,299.75,299.53,299.72,2765.0
2024-03-15 14:35:00,299.54,299.91,299.54,299.91,2285.0,299.54,299.91,299.54,299.91,2285.0
2024-03-15 14:40:00,299.81,300.01,299.77,299.8,2607.0,299.81,300.01,299.77,299.8,2607.0
2024-03-15 14:45:00,299.73,299.73,299.5,299.51,5597.0,299.73,299.73,299.5,299.51,5597.0
2024-03-15 14:50:00,299.51,299.96,299.44,299.88,4401.0,299.51,299.96,299.44,299.88,4401.0
2024-03-15 14:55:00,299.97,300.23,299.84,299.84,2465.0,299.97,300.23,299.84,299.84,2465.0
2024-03-15 15:00:00,299.73,300.35,299.73,300.29,9649.0,299.73,300.35,299.73,300.29,9649.0
2024-03-15 15:05:00,300.28,300.38,299.7,299.7,4759.0,300.28,300.38,299.7,299.7,4759.0
2024-03-15 15:10:00,299.67,300.01,299.67,300.0,3631.0,299.67,300.01,299.67,300.0,3631.0
2024-03-15 15:15:00,300.1,300.24,299.77,299.96,2697.0,300.1,300.24,299.77,299.96,2697.0
2024-03-15 15:20:00,299.95,299.99,299.46,299.71,3535.0,299.95,299.99,299.46,299.71,3535.0
2024-03-15 15:25:00,299.71,300.08,299.55,299.66,4692.0,299.71,300.08,299.55,299.66,4692.0
2024-03-15 15:30:00,299.75,299.82,299.52,299.75,5399.0,299.75,299.82,299.52,299.75,5399.0
2024-03-15 15:35:00,299.89,299.95,299.45,299.53,4421.0,299.89,299.95,299.45,299.53,4421.0
2024-03-15 15:40:00,299.51,299.86,299.51,299.64,7912.0,299.51,299.86,299.51,299.64,7912.0
2024-03-15 15:45:00,299.62,299.72,299.31,299.31,9615.0,299.62,299.72,299.31,299.31,9615.0
2024-03-15 15:50:00,299.05,299.29,298.39,298.66,29919.0,299.05,299.29,298.39,298.66,29919.0
2024-03-15 15:55:00,298.31,298.77,298.26,298.41,128024.0,298.31,298.77,298.26,298.41,128024.0
2024-03-18 09:30:00,300.85,303.42,300.26,301.32,30879.0,300.85,303.42,300.26,301.32,30879.0
2024-03-18 09:35:00,302.0,302.83,301.46,302.77,4156.0,302.0,302.83,301.46,302.77,4156.0
2024-03-18 09:40:00,303.12,303.5,302.62,302.89,6450.0,303.12,303.5,302.62,302.89,6450.0
2024-03-18 09:45:00,302.81,303.98,302.52,302.94,9241.0,302.81,303.98,302.52,302.94,9241.0
2024-03-18 09:50:00,302.57,302.91,302.46,302.71,8891.0,302.57,302.91,302.46,302.71,8891.0
2024-03-18 09:55:00,303.03,303.45,302.28,302.28,6739.0,303.03,303.45,302.28,302.28,6739.0
2024-03-18 10:00:00,302.0,302.7,302.0,302.26,7770.0,302.0,302.7,302.0,302.26,7770.0
2024-03-18 10:05:00,302.14,302.54,302.02,302.19,3409.0,302.14,302.54,302.02,302.19,3409.0
2024-03-18 10:10:00,302.19,302.66,301.99,301.99,4815.0,302.19,302.66,301.99,301.99,4815.0
2024-03-18 10:15:00,302.08,302.39,301.85,302.1,5508.0,302.08,302.39,301.85,302.1,5508.0
2024-03-18 10:20:00,302.24,302.37,302.02,302.37,2987.0,302.24,302.37,302.02,302.37,2987.0
2024-03-18 10:25:00,302.8,303.18,302.77,302.77,1303.0,302.8,303.18,302.77,302.77,1303.0
2024-03-18 10:30:00,302.92,303.05,302.37,302.38,3646.0,302.92,303.05,302.37,302.38,3646.0
2024-03-18 10:35:00,302.54,303.03,302.32,302.76,3925.0,302.54,303.03,302.32,302.76,3925.0
2024-03-18 10:40:00,302.71,303.03,302.71,302.81,2952.0,302.71,303.03,302.71,302.81,2952.0
2024-03-18 10:45:00,302.8,303.0,302.41,302.41,3294.0,302.8,303.0,302.41,302.41,3294.0
2024-03-18 10:50:00,302.39,302.79,302.25,302.44,4027.0,302.39,302.79,302.25,302.44,4027.0
2024-03-18 10:55:00,302.47,302.94,302.43,302.82,4024.0,302.47,302.94,302.43,302.82,4024.0
2024-03-18 11:00:00,302.99,303.16,302.76,302.89,4664.0,302.99,303.16,302.76,302.89,4664.0
2024-03-18 11:05:00,302.75,303.75,302.75,303.45,3626.0,302.75,303.75,302.75,303.45,3626.0
2024-03-18 11:10:00,303.65,303.65,302.92,302.97,4762.0,303.65,303.65,302.92,302.97,4762.0
2024-03-18 11:15:00,303.19,303.48,302.86,302.86,15812.0,303.19,303.48,302.86,302.86,15812.0
2024-03-18 11:20:00,302.86,303.41,302.86,303.37,3250.0,302.86,303.41,302.86,303.37,3250.0
2024-03-18 11:25:00,303.2,303.32,302.66,302.66,3535.0,303.2,303.32,302.66,302.66,3535.0
2024-03-18 11:30:00,302.67,302.67,301.57,301.79,4169.0,302.67,302.67,301.57,301.79,4169.0
2024-03-18 11:35:00,301.79,301.99,301.57,301.57,4294.0,301.79,301.99,301.57,301.57,4294.0
2024-03-18 11:40:00,301.58,302.55,301.58,302.55,6108.0,301.58,302.55,301.58,302.55,6108.0
2024-03-18 11:45:00,302.45,302.89,302.36,302.46,5160.0,302.45,302.89,302.36,302.46,5160.0
2024-03-18 11:50:00,302.55,302.73,302.17,302.17,1200.0,302.55,302.73,302.17,302.17,1200.0
2024-03-18 11:55:00,302.27,302.75,302.27,302.75,2910.0,302.27,302.75,302.27,302.75,2910.0
2024-03-18 12:00:00,302.66,302.81,302.41,302.8,2005.0,302.66,302.81,302.41,302.8,2005.0
2024-03-18 12:05:00,302.69,302.8,302.68,302.77,800.0,302.69,302.8,302.68,302.77,800.0
2024-03-18 12:10:00,302.8,302.9,302.7,302.9,4779.0,302.8,302.9,302.7,302.9,4779.0
2024-03-18 12:15:00,302.85,303.25,302.66,303.25,4350.0,302.85,303.25,302.66,303.25,4350.0
2024-03-18 12:20:00,303.25,303.44,303.16,303.37,2030.0,303.25,303.44,303.16,303.37,2030.0
2024-03-18 12:25:00,303.34,303.61,303.31,303.49,1424.0,303.34,303.61,303.31,303.49,1424.0
2024-03-18 12:30:00,303.46,303.79,303.18,303.79,4177.0,303.46,303.79,303.18,303.79,4177.0
2024-03-18 12:35:00,303.93,303.96,303.55,303.76,1573.0,303.93,303.96,303.55,303.76,1573.0
2024-03-18 12:40:00,303.78,303.93,303.62,303.93,830.0,303.78,303.93,303.62,303.93,830.0
2024-03-18 12:45:00,303.84,303.98,303.43,303.43,1200.0,303.84,303.98,303.43,303.43,1200.0
2024-03-18 12:50:00,303.19,303.19,302.48,302.49,1150.0,303.19,303.19,302.48,302.49,1150.0
2024-03-18 12:55:00,302.49,302.71,302.15,302.35,4044.0,302.49,302.71,302.15,302.35,4044.0
2024-03-18 13:00:00,302.25,302.68,302.25,302.43,1200.0,302.25,302.68,302.25,302.43,1200.0
2024-03-18 13:05:00,302.37,302.7,302.37,302.51,800.0,302.37,302.7,302.37,302.51,800.0
2024-03-18 13:10:00,302.55,302.68,302.34,302.34,900.0,302.55,302.68,302.34,302.34,900.0
2024-03-18 13:15:00,302.5,302.54,302.45,302.51,860.0,302.5,302.54,302.45,302.51,860.0
2024-03-18 13:20:00,302.67,302.7,302.64,302.65,620.0,302.67,302.7,302.64,302.65,620.0
2024-03-18 13:25:00,302.69,302.75,302.64,302.75,612.0,302.69,302.75,302.64,302.75,612.0
2024-03-18 13:30:00,302.64,302.66,302.5,302.55,1432.0,302.64,302.66,302.5,302.55,1432.0
2024-03-18 13:35:00,302.41,302.43,302.02,302.02,806.0,302.41,302.43,302.02,302.02,806.0
2024-03-18 13:40:00,302.18,302.32,301.8,302.19,13066.0,302.18,302.32,301.8,302.19,13066.0
2024-03-18 13:45:00,302.2,302.27,301.9,302.03,3486.0,302.2,302.27,301.9,302.03,3486.0
2024-03-18 13:50:00,302.19,302.2,301.88,301.97,2400.0,302.19,302.2,301.88,301.97,2400.0
2024-03-18 13:55:00,301.97,302.44,301.96,302.44,4385.0,301.97,302.44,301.96,302.44,4385.0
2024-03-18 14:00:00,302.36,302.62,302.29,302.47,6845.0,302.36,302.62,302.29,302.47,6845.0
2024-03-18 14:05:00,302.49,302.62,302.26,302.49,5000.0,302.49,302.62,302.26,302.49,5000.0
2024-03-18 14:10:00,302.51,302.63,302.1,302.22,2338.0,302.51,302.63,302.1,302.22,2338.0
2024-03-18 14:15:00,302.21,302.32,302.17,302.28,1614.0,302.21,302.32,302.17,302.28,1614.0
2024-03-18 14:20:00,302.31,302.35,301.97,302.2,3562.0,302.31,302.35,301.97,302.2,3562.0
2024-03-18 14:25:00,302.2,302.67,302.2,302.67,1820.0,302.2,302.67,302.2,302.67,1820.0
2024-03-18 14:30:00,302.72,302.72,302.37,302.59,3109.0,302.72,302.72,302.37,302.59,3109.0
2024-03-18 14:35:00,302.64,302.82,302.57,302.66,3078.0,302.64,302.82,302.57,302.66,3078.0
2024-03-18 14:40:00,302.53,302.53,301.77,301.9,2836.0,302.53,302.53,301.77,301.9,2836.0
2024-03-18 14:45:00,301.74,302.1,301.71,302.1,2829.0,301.74,302.1,301.71,302.1,2829.0
2024-03-18 14:50:00,302.13,302.21,302.0,302.11,2236.0,302.13,302.21,302.0,302.11,2236.0
2024-03-18 14:55:00,302.13,302.13,301.79,301.95,6100.0,302.13,302.13,301.79,301.95,6100.0
2024-03-18 15:00:00,301.82,302.27,301.82,302.23,3253.0,301.82,302.27,301.82,302.23,3253.0
2024-03-18 15:05:00,302.25,302.57,302.14,302.38,4238.0,302.25,302.57,302.14,302.38,4238.0
2024-03-18 15:10:00,302.28,302.46,302.26,302.28,2319.0,302.28,302.46,302.26,302.28,2319.0
2024-03-18 15:15:00,302.32,302.42,301.77,302.27,11314.0,302.32,302.42,301.77,302.27,11314.0
2024-03-18 15:20:00,302.21,302.34,301.95,301.96,4910.0,302.21,302.34,301.95,301.96,4910.0
2024-03-18 15:25:00,301.91,301.91,301.59,301.86,2584.0,301.91,301.91,301.59,301.86,2584.0
2024-03-18 15:30:00,301.85,302.07,301.72,301.86,7822.0,301.85,302.07,301.72,301.86,7822.0
2024-03-18 15:35:00,301.73,301.88,301.66,301.81,2969.0,301.73,301.88,301.66,301.81,2969.0
2024-03-18 15:40:00,301.7,301.71,301.4,301.69,7338.0,301.7,301.71,301.4,301.69,7338.0
2024-03-18 15:45:00,301.66,301.76,301.27,301.34,5051.0,301.66,301.76,301.27,301.34,5051.0
2024-03-18 15:50:00,301.3,301.39,300.72,301.09,18230.0,301.3,301.39,300.72,301.09,18230.0
2024-03-18 15:55:00,301.35,301.41,300.62,300.68,35180.0,301.35,301.41,300.62,300.68,35180.0
2024-03-19 09:30:00,303.76,306.54,303.68,304.37,47378.0,303.76,306.54,303.68,304.37,47378.0
2024-03-19 09:35:00,304.58,305.67,303.47,304.64,18580.0,304.58,305.67,303.47,304.64,18580.0
2024-03-19 09:40:00,304.84,305.37,303.43,304.79,28884.0,304.84,305.37,303.43,304.79,28884.0
2024-03-19 09:45:00,304.79,305.75,304.54,305.75,12257.0,304.79,305.75,304.54,305.75,12257.0
2024-03-19 09:50:00,305.81,307.68,305.59,306.73,23735.0,305.81,307.68,305.59,306.73,23735.0
2024-03-19 09:55:00,306.64,307.18,306.48,306.88,10473.0,306.64,307.18,306.48,306.88,10473.0
2024-03-19 10:00:00,306.67,307.95,306.67,307.74,13728.0,306.67,307.95,306.67,307.74,13728.0
2024-03-19 10:05:00,307.95,308.35,307.4,307.79,9336.0,307.95,308.35,307.4,307.79,9336.0
2024-03-19 10:10:00,308.0,308.1,307.0,307.18,11599.0,308.0,308.1,307.0,307.18,11599.0
2024-03-19 10:15:00,307.07,307.07,305.98,305.99,9495.0,307.07,307.07,305.98,305.99,9495.0
2024-03-19 10:20:00,305.93,305.93,304.91,305.01,5431.0,305.93,305.93,304.91,305.01,5431.0
2024-03-19 10:25:00,305.24,306.25,305.07,305.07,6857.0,305.24,306.25,305.07,305.07,6857.0
2024-03-19 10:30:00,305.22,306.32,305.22,305.89,6350.0,305.22,306.32,305.22,305.89,6350.0
2024-03-19 10:35:00,306.21,306.94,306.01,306.93,7217.0,306.21,306.94,306.01,306.93,7217.0
2024-03-19 10:40:00,307.05,308.09,306.9,307.93,5229.0,307.05,308.09,306.9,307.93,5229.0
2024-03-19 10:45:00,308.26,308.65,307.75,308.27,13849.0,308.26,308.65,307.75,308.27,13849.0
2024-03-19 10:50:00,308.44,308.44,307.21,307.58,6696.0,308.44,308.44,307.21,307.58,6696.0
2024-03-19 10:55:00,307.05,307.91,306.67,307.1,10415.0,307.05,307.91,306.67,307.1,10415.0
2024-03-19 11:00:00,306.91,306.96,306.48,306.69,3355.0,306.91,306.96,306.48,306.69,3355.0
2024-03-19 11:05:00,306.75,306.92,306.49,306.86,1691.0,306.75,306.92,306.49,306.86,1691.0
2024-03-19 11:10:00,306.75,306.75,306.18,306.31,1582.0,306.75,306.75,306.18,306.31,1582.0
2024-03-19 11:15:00,306.46,306.6,305.99,306.34,2064.0,306.46,306.6,305.99,306.34,2064.0
2024-03-19 11:20:00,306.19,306.19,305.85,305.95,773.0,306.19,306.19,305.85,305.95,773.0
2024-03-19 11:25:00,305.79,306.34,305.42,306.04,17625.0,305.79,306.34,305.42,306.04,17625.0
2024-03-19 11:30:00,306.23,306.42,305.88,306.28,2704.0,306.23,306.42,305.88,306.28,2704.0
2024-03-19 11:35:00,306.31,306.61,305.97,306.08,5103.0,306.31,306.61,305.97,306.08,5103.0
2024-03-19 11:40:00,305.97,306.28,305.95,306.28,1900.0,305.97,306.28,305.95,306.28,1900.0
2024-03-19 11:45:00,306.37,306.99,306.3,306.97,3780.0,306.37,306.99,306.3,306.97,3780.0
2024-03-19 11:50:00,306.96,307.45,306.76,306.81,14995.0,306.96,307.45,306.76,306.81,14995.0
2024-03-19 11:55:00,306.83,307.59,306.83,307.59,5971.0,306.83,307.59,306.83,307.59,5971.0
2024-03-19 12:00:00,307.71,307.77,307.3,307.35,3477.0,307.71,307.77,307.3,307.35,3477.0
2024-03-19 12:05:00,307.4,308.0,307.33,308.0,7046.0,307.4,308.0,307.33,308.0,7046.0
2024-03-19 12:10:00,307.96,308.01,307.56,307.76,5077.0,307.96,308.01,307.56,307.76,5077.0
2024-03-19 12:15:00,307.98,308.89,307.78,308.69,5152.0,307.98,308.89,307.78,308.69,5152.0
2024-03-19 12:20:00,308.68,309.65,308.49,309.35,7466.0,308.68,309.65,308.49,309.35,7466.0
2024-03-19 12:25:00,309.31,309.37,309.01,309.37,5031.0,309.31,309.37,309.01,309.37,5031.0
2024-03-19 12:30:00,309.36,310.0,309.32,309.88,19210.0,309.36,310.0,309.32,309.88,19210.0
2024-03-19 12:35:00,309.86,310.71,309.86,310.06,6534.0,309.86,310.71,309.86,310.06,6534.0
2024-03-19 12:40:00,310.38,311.32,310.36,311.31,5143.0,310.38,311.32,310.36,311.31,5143.0
2024-03-19 12:45:00,311.5,311.57,310.99,310.99,5783.0,311.5,311.57,310.99,310.99,5783.0
2024-03-19 12:50:00,311.21,311.89,311.21,311.48,2349.0,311.21,311.89,311.21,311.48,2349.0
2024-03-19 12:55:00,311.75,312.13,310.83,310.83,20076.0,311.75,312.13,310.83,310.83,20076.0
2024-03-19 13:00:00,310.94,311.99,310.94,311.45,8797.0,310.94,311.99,310.94,311.45,8797.0
2024-03-19 13:05:00,311.42,311.56,310.79,310.92,9578.0,311.42,311.56,310.79,310.92,9578.0
2024-03-19 13:10:00,310.81,311.63,310.72,311.23,4117.0,310.81,311.63,310.72,311.23,4117.0
2024-03-19 13:15:00,311.33,311.99,311.16,311.92,8560.0,311.33,311.99,311.16,311.92,8560.0
2024-03-19 13:20:00,311.92,311.92,311.34,311.89,5962.0,311.92,311.92,311.34,311.89,5962.0
2024-03-19 13:25:00,311.89,312.3,311.7,312.16,9223.0,311.89,312.3,311.7,312.16,9223.0
2024-03-19 13:30:00,312.18,312.79,311.68,311.69,9572.0,312.18,312.79,311.68,311.69,9572.0
2024-03-19 13:35:00,311.61,311.7,311.21,311.52,4688.0,311.61,311.7,311.21,311.52,4688.0
2024-03-19 13:40:00,311.52,311.61,311.07,311.08,4194.0,311.52,311.61,311.07,311.08,4194.0
2024-03-19 13:45:00,311.11,311.69,311.1,311.5,4604.0,311.11,311.69,311.1,311.5,4604.0
2024-03-19 13:50:00,311.53,311.54,310.92,310.95,2486.0,311.53,311.54,310.92,310.95,2486.0
2024-03-19 13:55:00,310.88,311.04,310.71,310.99,7000.0,310.88,311.04,310.71,310.99,7000.0
2024-03-19 14:00:00,310.97,310.98,310.64,310.89,2500.0,310.97,310.98,310.64,310.89,2500.0
2024-03-19 14:05:00,310.94,311.0,310.65,310.81,4405.0,310.94,311.0,310.65,310.81,4405.0
2024-03-19 14:10:00,310.88,311.02,310.61,310.97,2688.0,310.88,311.02,310.61,310.97,2688.0
2024-03-19 14:15:00,310.97,311.65,310.93,311.5,4902.0,310.97,311.65,310.93,311.5,4902.0
2024-03-19 14:20:00,311.63,311.68,311.0,311.05,4429.0,311.63,311.68,311.0,311.05,4429.0
2024-03-19 14:25:00,311.04,311.13,310.67,311.13,6335.0,311.04,311.13,310.67,311.13,6335.0
2024-03-19 14:30:00,311.11,311.68,310.98,311.68,7888.0,311.11,311.68,310.98,311.68,7888.0
2024-03-19 14:35:00,311.77,312.17,311.77,312.02,7551.0,311.77,312.17,311.77,312.02,7551.0
2024-03-19 14:40:00,311.97,312.1,311.73,311.92,5268.0,311.97,312.1,311.73,311.92,5268.0
2024-03-19 14:45:00,312.06,312.13,311.87,312.08,4260.0,312.06,312.13,311.87,312.08,4260.0
2024-03-19 14:50:00,312.22,312.59,312.16,312.2,5133.0,312.22,312.59,312.16,312.2,5133.0
2024-03-19 14:55:00,312.08,312.33,311.85,311.93,5688.0,312.08,312.33,311.85,311.93,5688.0
2024-03-19 15:00:00,312.06,312.12,311.72,312.11,9128.0,312.06,312.12,311.72,312.11,9128.0
2024-03-19 15:05:00,312.1,312.1,311.67,311.7,14106.0,312.1,312.1,311.67,311.7,14106.0
2024-03-19 15:10:00,311.7,311.76,311.23,311.44,17658.0,311.7,311.76,311.23,311.44,17658.0
2024-03-19 15:15:00,311.29,311.63,311.15,311.47,18181.0,311.29,311.63,311.15,311.47,18181.0
2024-03-19 15:20:00,311.44,311.6,311.23,311.6,7393.0,311.44,311.6,311.23,311.6,7393.0
2024-03-19 15:25:00,311.6,312.11,311.52,311.92,7667.0,311.6,312.11,311.52,311.92,7667.0
2024-03-19 15:30:00,311.91,312.22,311.83,311.97,5122.0,311.91,312.22,311.83,311.97,5122.0
2024-03-19 15:35:00,311.93,312.46,311.93,312.32,8051.0,311.93,312.46,311.93,312.32,8051.0
2024-03-19 15:40:00,312.27,312.5,312.19,312.38,7214.0,312.27,312.5,312.19,312.38,7214.0
2024-03-19 15:45:00,312.35,312.67,312.2,312.64,12645.0,312.35,312.67,312.2,312.64,12645.0
2024-03-19 15:50:00,312.7,312.73,312.17,312.34,28816.0,312.7,312.73,312.17,312.34,28816.0
2024-03-19 15:55:00,312.32,312.36,311.79,311.84,65943.0,312.32,312.36,311.79,311.84,65943.0
2024-03-20 09:30:00,314.17,315.95,312.46,313.58,38881.0,314.17,315.95,312.46,313.58,38881.0
2024-03-20 09:35:00,313.63,314.1,312.18,312.78,11363.0,313.63,314.1,312.18,312.78,11363.0
2024-03-20 09:40:00,312.78,313.8,312.63,312.8,6366.0,312.78,313.8,312.63,312.8,6366.0
2024-03-20 09:45:00,312.9,313.55,312.53,313.14,4396.0,312.9,313.55,312.53,313.14,4396.0
2024-03-20 09:50:00,313.14,313.71,312.65,313.49,7419.0,313.14,313.71,312.65,313.49,7419.0
2024-03-20 09:55:00,313.47,314.14,313.2,313.2,5817.0,313.47,314.14,313.2,313.2,5817.0
2024-03-20 10:00:00,313.18,313.22,312.35,312.49,10591.0,313.18,313.22,312.35,312.49,10591.0
2024-03-20 10:05:00,312.49,313.18,312.34,312.64,7233.0,312.49,313.18,312.34,312.64,7233.0
2024-03-20 10:10:00,312.88,313.78,312.61,312.76,11682.0,312.88,313.78,312.61,312.76,11682.0
2024-03-20 10:15:00,312.77,312.77,312.18,312.42,3290.0,312.77,312.77,312.18,312.42,3290.0
2024-03-20 10:20:00,312.37,312.94,312.08,312.94,4680.0,312.37,312.94,312.08,312.94,4680.0
2024-03-20 10:25:00,312.81,313.31,312.78,313.02,3429.0,312.81,313.31,312.78,313.02,3429.0
2024-03-20 10:30:00,313.39,313.48,312.67,312.74,2250.0,313.39,313.48,312.67,312.74,2250.0
2024-03-20 10:35:00,312.51,312.65,311.72,312.56,15027.0,312.51,312.65,311.72,312.56,15027.0
2024-03-20 10:40:00,312.55,312.82,311.99,312.19,9701.0,312.55,312.82,311.99,312.19,9701.0
2024-03-20 10:45:00,312.16,312.79,312.03,312.54,15400.0,312.16,312.79,312.03,312.54,15400.0
2024-03-20 10:50:00,312.71,313.07,312.61,312.73,6237.0,312.71,313.07,312.61,312.73,6237.0
2024-03-20 10:55:00,312.91,312.91,312.48,312.54,6102.0,312.91,312.91,312.48,312.54,6102.0
2024-03-20 11:00:00,312.47,313.3,312.46,313.3,6562.0,312.47,313.3,312.46,313.3,6562.0
2024-03-20 11:05:00,313.12,313.54,312.83,312.84,4232.0,313.12,313.54,312.83,312.84,4232.0
2024-03-20 11:10:00,312.98,313.35,312.98,313.04,2500.0,312.98,313.35,312.98,313.04,2500.0
2024-03-20 11:15:00,313.15,313.27,312.89,313.12,3416.0,313.15,313.27,312.89,313.12,3416.0
2024-03-20 11:20:00,313.11,313.28,312.97,313.22,6567.0,313.11,313.28,312.97,313.22,6567.0
2024-03-20 11:25:00,313.17,313.31,312.97,313.05,6502.0,313.17,313.31,312.97,313.05,6502.0
2024-03-20 11:30:00,313.0,313.16,312.81,312.81,2441.0,313.0,313.16,312.81,312.81,2441.0
2024-03-20 11:35:00,312.81,312.91,312.43,312.68,2047.0,312.81,312.91,312.43,312.68,2047.0
2024-03-20 11:40:00,312.74,313.1,312.61,312.79,2018.0,312.74,313.1,312.61,312.79,2018.0
2024-03-20 11:45:00,312.83,312.96,312.53,312.65,3926.0,312.83,312.96,312.53,312.65,3926.0
2024-03-20 11:50:00,312.6,313.19,312.6,313.04,10793.0,312.6,313.19,312.6,313.04,10793.0
2024-03-20 11:55:00,313.04,313.22,313.01,313.22,1636.0,313.04,313.22,313.01,313.22,1636.0
2024-03-20 12:00:00,313.15,313.15,312.72,312.81,3578.0,313.15,313.15,312.72,312.81,3578.0
2024-03-20 12:05:00,312.85,312.94,312.65,312.88,2000.0,312.85,312.94,312.65,312.88,2000.0
2024-03-20 12:10:00,312.71,312.93,312.46,312.46,1893.0,312.71,312.93,312.46,312.46,1893.0
2024-03-20 12:15:00,312.54,312.87,312.54,312.72,3750.0,312.54,312.87,312.54,312.72,3750.0
2024-03-20 12:20:00,312.72,313.33,312.53,313.28,4304.0,312.72,313.33,312.53,313.28,4304.0
2024-03-20 12:25:00,313.22,313.53,313.07,313.26,4335.0,313.22,313.53,313.07,313.26,4335.0
2024-03-20 12:30:00,313.24,313.4,312.96,313.25,3859.0,313.24,313.4,312.96,313.25,3859.0
2024-03-20 12:35:00,313.41,313.81,313.28,313.81,3222.0,313.41,313.81,313.28,313.81,3222.0
2024-03-20 12:40:00,313.81,313.99,313.66,313.69,1648.0,313.81,313.99,313.66,313.69,1648.0
2024-03-20 12:45:00,313.69,313.95,313.59,313.95,1525.0,313.69,313.95,313.59,313.95,1525.0
2024-03-20 12:50:00,313.83,313.98,313.59,313.59,5802.0,313.83,313.98,313.59,313.59,5802.0
2024-03-20 12:55:00,313.78,313.99,313.61,313.98,6248.0,313.78,313.99,313.61,313.98,6248.0
2024-03-20 13:00:00,314.08,314.31,313.81,313.84,4861.0,314.08,314.31,313.81,313.84,4861.0
2024-03-20 13:05:00,313.97,314.13,313.9,313.9,2337.0,313.97,314.13,313.9,313.9,2337.0
2024-03-20 13:10:00,313.85,313.96,313.2,313.39,2577.0,313.85,313.96,313.2,313.39,2577.0
2024-03-20 13:15:00,313.3,313.52,313.29,313.49,1976.0,313.3,313.52,313.29,313.49,1976.0
2024-03-20 13:20:00,313.4,313.49,313.37,313.49,1856.0,313.4,313.49,313.37,313.49,1856.0
2024-03-20 13:25:00,313.49,313.59,313.24,313.24,2579.0,313.49,313.59,313.24,313.24,2579.0
2024-03-20 13:30:00,313.28,313.55,313.23,313.48,1933.0,313.28,313.55,313.23,313.48,1933.0
2024-03-20 13:35:00,313.28,313.3,312.81,312.82,2339.0,313.28,313.3,312.81,312.82,2339.0
2024-03-20 13:40:00,312.56,313.15,312.56,313.15,3585.0,312.56,313.15,312.56,313.15,3585.0
2024-03-20 13:45:00,313.06,313.32,312.84,313.32,3128.0,313.06,313.32,312.84,313.32,3128.0
2024-03-20 13:50:00,313.3,313.7,313.3,313.7,5503.0,313.3,313.7,313.3,313.7,5503.0
2024-03-20 13:55:00,313.62,314.31,313.61,314.02,3993.0,313.62,314.31,313.61,314.02,3993.0
2024-03-20 14:00:00,314.17,315.95,314.17,315.63,7521.0,314.17,315.95,314.17,315.63,7521.0
2024-03-20 14:05:00,316.16,316.73,315.15,315.15,5160.0,316.16,316.73,315.15,315.15,5160.0
2024-03-20 14:10:00,315.58,315.94,315.23,315.67,3931.0,315.58,315.94,315.23,315.67,3931.0
2024-03-20 14:15:00,315.39,315.44,314.65,314.81,2515.0,315.39,315.44,314.65,314.81,2515.0
2024-03-20 14:20:00,314.96,315.49,314.89,315.11,2647.0,314.96,315.49,314.89,315.11,2647.0
2024-03-20 14:25:00,315.16,315.86,314.94,315.39,2111.0,315.16,315.86,314.94,315.39,2111.0
2024-03-20 14:30:00,315.8,316.15,314.02,314.02,5713.0,315.8,316.15,314.02,314.02,5713.0
2024-03-20 14:35:00,314.1,315.39,313.88,315.38,3526.0,314.1,315.39,313.88,315.38,3526.0
2024-03-20 14:40:00,315.34,315.78,314.77,315.25,4469.0,315.34,315.78,314.77,315.25,4469.0
2024-03-20 14:45:00,315.55,316.26,315.2,316.01,5758.0,315.55,316.26,315.2,316.01,5758.0
2024-03-20 14:50:00,316.16,316.16,315.16,315.64,2971.0,316.16,316.16,315.16,315.64,2971.0
2024-03-20 14:55:00,315.73,315.95,314.84,314.97,4039.0,315.73,315.95,314.84,314.97,4039.0
2024-03-20 15:00:00,315.17,315.73,315.08,315.4,3305.0,315.17,315.73,315.08,315.4,3305.0
2024-03-20 15:05:00,315.68,316.9,315.66,315.91,5503.0,315.68,316.9,315.66,315.91,5503.0
2024-03-20 15:10:00,316.1,316.1,315.52,315.74,8396.0,316.1,316.1,315.52,315.74,8396.0
2024-03-20 15:15:00,315.85,316.88,315.61,316.76,6061.0,315.85,316.88,315.61,316.76,6061.0
2024-03-20 15:20:00,316.56,316.86,316.25,316.53,4594.0,316.56,316.86,316.25,316.53,4594.0
2024-03-20 15:25:00,316.42,316.58,316.19,316.46,2651.0,316.42,316.58,316.19,316.46,2651.0
2024-03-20 15:30:00,316.54,316.91,316.52,316.77,6569.0,316.54,316.91,316.52,316.77,6569.0
2024-03-20 15:35:00,316.72,316.73,316.23,316.46,6434.0,316.72,316.73,316.23,316.46,6434.0
2024-03-20 15:40:00,316.45,316.56,315.8,315.8,9664.0,316.45,316.56,315.8,315.8,9664.0
2024-03-20 15:45:00,315.6,316.28,315.6,315.86,9034.0,315.6,316.28,315.6,315.86,9034.0
2024-03-20 15:50:00,316.06,316.64,315.91,316.42,12393.0,316.06,316.64,315.91,316.42,12393.0
2024-03-20 15:55:00,316.61,317.1,316.46,316.98,44686.0,316.61,317.1,316.46,316.98,44686.0
2024-03-21 09:30:00,320.87,323.37,320.65,321.99,61998.0,320.87,323.37,320.65,321.99,61998.0
2024-03-21 09:35:00,321.57,323.27,320.94,323.18,22321.0,321.57,323.27,320.94,323.18,22321.0
2024-03-21 09:40:00,323.0,324.19,322.54,323.35,33826.0,323.0,324.19,322.54,323.35,33826.0
2024-03-21 09:45:00,323.3,324.14,322.14,322.56,12213.0,323.3,324.14,322.14,322.56,12213.0
2024-03-21 09:50:00,322.27,323.32,321.98,323.23,15824.0,322.27,323.32,321.98,323.23,15824.0
2024-03-21 09:55:00,323.58,323.58,321.83,322.71,12280.0,323.58,323.58,321.83,322.71,12280.0
2024-03-21 10:00:00,322.73,322.78,321.48,321.9,7450.0,322.73,322.78,321.48,321.9,7450.0
2024-03-21 10:05:00,322.04,322.66,321.91,322.23,9124.0,322.04,322.66,321.91,322.23,9124.0
2024-03-21 10:10:00,322.52,322.88,321.97,322.42,6649.0,322.52,322.88,321.97,322.42,6649.0
2024-03-21 10:15:00,322.86,323.39,322.79,323.39,15783.0,322.86,323.39,322.79,323.39,15783.0
2024-03-21 10:20:00,323.55,324.32,323.53,324.08,11129.0,323.55,324.32,323.53,324.08,11129.0
2024-03-21 10:25:00,324.29,324.37,323.26,323.44,12295.0,324.29,324.37,323.26,323.44,12295.0
2024-03-21 10:30:00,323.2,323.4,322.01,322.82,7858.0,323.2,323.4,322.01,322.82,7858.0
2024-03-21 10:35:00,322.77,323.63,322.49,322.91,9511.0,322.77,323.63,322.49,322.91,9511.0
2024-03-21 10:40:00,322.73,323.14,322.61,323.06,11370.0,322.73,323.14,322.61,323.06,11370.0
2024-03-21 10:45:00,322.84,324.04,322.83,323.98,10952.0,322.84,324.04,322.83,323.98,10952.0
2024-03-21 10:50:00,323.85,324.0,323.27,323.91,5530.0,323.85,324.0,323.27,323.91,5530.0
2024-03-21 10:55:00,323.9,323.98,323.56,323.56,2351.0,323.9,323.98,323.56,323.56,2351.0
2024-03-21 11:00:00,323.76,323.94,323.03,323.11,7860.0,323.76,323.94,323.03,323.11,7860.0
2024-03-21 11:05:00,323.29,323.76,322.96,323.59,5568.0,323.29,323.76,322.96,323.59,5568.0
2024-03-21 11:10:00,323.76,324.31,323.59,323.69,8241.0,323.76,324.31,323.59,323.69,8241.0
2024-03-21 11:15:00,323.86,324.44,323.66,324.44,7645.0,323.86,324.44,323.66,324.44,7645.0
2024-03-21 11:20:00,324.31,325.39,324.31,325.33,13195.0,324.31,325.39,324.31,325.33,13195.0
2024-03-21 11:25:00,325.19,325.54,324.92,325.31,10046.0,325.19,325.54,324.92,325.31,10046.0
2024-03-21 11:30:00,325.26,325.55,324.76,324.96,5842.0,325.26,325.55,324.76,324.96,5842.0
2024-03-21 11:35:00,325.22,325.92,325.22,325.86,6088.0,325.22,325.92,325.22,325.86,6088.0
2024-03-21 11:40:00,325.85,326.05,325.59,326.02,5926.0,325.85,326.05,325.59,326.02,5926.0
2024-03-21 11:45:00,325.86,325.93,325.37,325.49,9645.0,325.86,325.93,325.37,325.49,9645.0
2024-03-21 11:50:00,325.56,326.43,325.56,326.31,7855.0,325.56,326.43,325.56,326.31,7855.0
2024-03-21 11:55:00,326.41,326.63,326.29,326.4,10429.0,326.41,326.63,326.29,326.4,10429.0
2024-03-21 12:00:00,326.61,326.63,326.15,326.35,7562.0,326.61,326.63,326.15,326.35,7562.0
2024-03-21 12:05:00,326.52,326.74,326.2,326.49,3994.0,326.52,326.74,326.2,326.49,3994.0
2024-03-21 12:10:00,326.53,327.12,326.53,326.77,6245.0,326.53,327.12,326.53,326.77,6245.0
2024-03-21 12:15:00,326.88,327.13,326.64,326.86,4346.0,326.88,327.13,326.64,326.86,4346.0
2024-03-21 12:20:00,326.79,326.79,326.18,326.21,5417.0,326.79,326.79,326.18,326.21,5417.0
2024-03-21 12:25:00,326.31,327.02,326.24,326.89,13592.0,326.31,327.02,326.24,326.89,13592.0
2024-03-21 12:30:00,326.9,326.92,326.65,326.88,2487.0,326.9,326.92,326.65,326.88,2487.0
2024-03-21 12:35:00,326.99,327.1,326.77,326.8,5041.0,326.99,327.1,326.77,326.8,5041.0
2024-03-21 12:40:00,326.8,327.04,326.22,326.22,5589.0,326.8,327.04,326.22,326.22,5589.0
2024-03-21 12:45:00,326.26,326.32,326.02,326.15,5120.0,326.26,326.32,326.02,326.15,5120.0
2024-03-21 12:50:00,326.16,326.34,326.06,326.27,1800.0,326.16,326.34,326.06,326.27,1800.0
2024-03-21 12:55:00,326.16,326.55,326.16,326.55,3352.0,326.16,326.55,326.16,326.55,3352.0
2024-03-21 13:00:00,326.61,326.64,325.75,326.07,15948.0,326.61,326.64,325.75,326.07,15948.0
2024-03-21 13:05:00,326.15,326.15,325.67,325.72,1500.0,326.15,326.15,325.67,325.72,1500.0
2024-03-21 13:10:00,325.83,325.9,325.42,325.59,5691.0,325.83,325.9,325.42,325.59,5691.0
2024-03-21 13:15:00,325.43,325.56,325.21,325.54,3827.0,325.43,325.56,325.21,325.54,3827.0
2024-03-21 13:20:00,325.59,326.23,325.47,326.06,7653.0,325.59,326.23,325.47,326.06,7653.0
2024-03-21 13:25:00,326.18,326.29,325.93,326.02,3220.0,326.18,326.29,325.93,326.02,3220.0
2024-03-21 13:30:00,326.0,326.56,325.94,326.36,11861.0,326.0,326.56,325.94,326.36,11861.0
2024-03-21 13:35:00,326.3,327.13,326.29,326.85,6020.0,326.3,327.13,326.29,326.85,6020.0
2024-03-21 13:40:00,326.89,327.36,326.85,327.15,7511.0,326.89,327.36,326.85,327.15,7511.0
2024-03-21 13:45:00,327.29,327.31,326.76,327.13,20340.0,327.29,327.31,326.76,327.13,20340.0
2024-03-21 13:50:00,327.13,327.26,326.09,326.14,10234.0,327.13,327.26,326.09,326.14,10234.0
2024-03-21 13:55:00,325.98,326.09,325.76,325.76,5507.0,325.98,326.09,325.76,325.76,5507.0
2024-03-21 14:00:00,325.69,325.74,325.4,325.41,5790.0,325.69,325.74,325.4,325.41,5790.0
2024-03-21 14:05:00,325.72,325.9,324.69,324.81,5450.0,325.72,325.9,324.69,324.81,5450.0
2024-03-21 14:10:00,324.68,325.18,324.66,325.01,7076.0,324.68,325.18,324.66,325.01,7076.0
2024-03-21 14:15:00,325.06,325.1,324.59,324.77,7236.0,325.06,325.1,324.59,324.77,7236.0
2024-03-21 14:20:00,324.84,325.18,324.84,324.85,5842.0,324.84,325.18,324.84,324.85,5842.0
2024-03-21 14:25:00,324.95,325.32,324.92,325.32,3463.0,324.95,325.32,324.92,325.32,3463.0
2024-03-21 14:30:00,325.27,325.68,325.12,325.2,11339.0,325.27,325.68,325.12,325.2,11339.0
2024-03-21 14:35:00,325.12,325.12,324.28,324.42,8797.0,325.12,325.12,324.28,324.42,8797.0
2024-03-21 14:40:00,324.29,324.42,323.93,324.36,4611.0,324.29,324.42,323.93,324.36,4611.0
2024-03-21 14:45:00,324.36,324.73,324.36,324.42,4179.0,324.36,324.73,324.36,324.42,4179.0
2024-03-21 14:50:00,324.44,324.64,324.39,324.58,3058.0,324.44,324.64,324.39,324.58,3058.0
2024-03-21 14:55:00,324.45,324.51,323.8,324.24,4954.0,324.45,324.51,323.8,324.24,4954.0
2024-03-21 15:00:00,324.13,324.13,323.51,323.59,3345.0,324.13,324.13,323.51,323.59,3345.0
2024-03-21 15:05:00,323.78,324.04,323.77,323.99,3542.0,323.78,324.04,323.77,323.99,3542.0
2024-03-21 15:10:00,323.98,324.23,323.86,323.86,5668.0,323.98,324.23,323.86,323.86,5668.0
2024-03-21 15:15:00,323.88,324.01,323.85,323.95,4650.0,323.88,324.01,323.85,323.95,4650.0
2024-03-21 15:20:00,324.0,324.0,323.47,323.47,2334.0,324.0,324.0,323.47,323.47,2334.0
2024-03-21 15:25:00,323.58,323.85,323.46,323.75,4760.0,323.58,323.85,323.46,323.75,4760.0
2024-03-21 15:30:00,323.85,324.2,323.8,324.1,6202.0,323.85,324.2,323.8,324.1,6202.0
2024-03-21 15:35:00,324.1,324.11,323.27,323.41,6183.0,324.1,324.11,323.27,323.41,6183.0
2024-03-21 15:40:00,323.42,323.51,323.17,323.46,8757.0,323.42,323.51,323.17,323.46,8757.0
2024-03-21 15:45:00,323.52,323.68,323.32,323.5,7720.0,323.52,323.68,323.32,323.5,7720.0
2024-03-21 15:50:00,323.61,323.82,322.7,322.73,26298.0,323.61,323.82,322.7,322.73,26298.0
2024-03-21 15:55:00,322.88,323.21,322.77,322.87,60219.0,322.88,323.21,322.77,322.87,60219.0
2024-03-22 09:30:00,322.75,323.26,321.32,322.37,22163.0,322.75,323.26,321.32,322.37,22163.0
2024-03-22 09:35:00,323.05,323.07,322.21,322.37,4328.0,323.05,323.07,322.21,322.37,4328.0
2024-03-22 09:40:00,322.01,322.69,321.51,321.78,5770.0,322.01,322.69,321.51,321.78,5770.0
2024-03-22 09:45:00,321.94,322.13,321.5,321.74,5001.0,321.94,322.13,321.5,321.74,5001.0
2024-03-22 09:50:00,321.75,322.5,321.75,321.8,3704.0,321.75,322.5,321.75,321.8,3704.0
2024-03-22 09:55:00,322.34,322.53,321.64,321.71,2410.0,322.34,322.53,321.64,321.71,2410.0
2024-03-22 10:00:00,321.82,321.95,320.88,321.25,11212.0,321.82,321.95,320.88,321.25,11212.0
2024-03-22 10:05:00,321.12,321.32,320.28,320.28,10530.0,321.12,321.32,320.28,320.28,10530.0
2024-03-22 10:10:00,320.34,321.24,320.28,320.31,6309.0,320.34,321.24,320.28,320.31,6309.0
2024-03-22 10:15:00,320.19,320.67,320.19,320.57,4133.0,320.19,320.67,320.19,320.57,4133.0
2024-03-22 10:20:00,320.78,320.85,319.5,320.06,11772.0,320.78,320.85,319.5,320.06,11772.0
2024-03-22 10:25:00,320.14,320.5,319.08,319.83,7647.0,320.14,320.5,319.08,319.83,7647.0
2024-03-22 10:30:00,320.15,320.29,319.94,319.94,2579.0,320.15,320.29,319.94,319.94,2579.0
2024-03-22 10:35:00,319.66,319.71,319.29,319.52,1918.0,319.66,319.71,319.29,319.52,1918.0
2024-03-22 10:40:00,319.46,319.46,318.78,319.15,5916.0,319.46,319.46,318.78,319.15,5916.0
2024-03-22 10:45:00,319.32,319.72,318.93,319.72,6352.0,319.32,319.72,318.93,319.72,6352.0
2024-03-22 10:50:00,319.69,319.69,318.77,319.13,5171.0,319.69,319.69,318.77,319.13,5171.0
2024-03-22 10:55:00,319.33,319.41,318.93,319.07,7256.0,319.33,319.41,318.93,319.07,7256.0
2024-03-22 11:00:00,319.05,319.71,318.57,319.35,9383.0,319.05,319.71,318.57,319.35,9383.0
2024-03-22 11:05:00,319.28,319.75,319.27,319.73,3662.0,319.28,319.75,319.27,319.73,3662.0
2024-03-22 11:10:00,319.7,320.62,319.65,320.24,6408.0,319.7,320.62,319.65,320.24,6408.0
2024-03-22 11:15:00,320.3,320.5,320.09,320.18,6541.0,320.3,320.5,320.09,320.18,6541.0
2024-03-22 11:20:00,320.22,320.88,320.14,320.88,6150.0,320.22,320.88,320.14,320.88,6150.0
2024-03-22 11:25:00,320.96,321.11,320.85,321.01,5930.0,320.96,321.11,320.85,321.01,5930.0
2024-03-22 11:30:00,321.17,322.0,321.17,321.99,7252.0,321.17,322.0,321.17,321.99,7252.0
2024-03-22 11:35:00,322.05,322.6,322.05,322.35,22636.0,322.05,322.6,322.05,322.35,22636.0
2024-03-22 11:40:00,322.3,322.9,322.27,322.46,6653.0,322.3,322.9,322.27,322.46,6653.0
2024-03-22 11:45:00,322.31,322.61,322.26,322.43,4969.0,322.31,322.61,322.26,322.43,4969.0
2024-03-22 11:50:00,322.43,322.61,321.95,322.09,16503.0,322.43,322.61,321.95,322.09,16503.0
2024-03-22 11:55:00,322.12,322.28,321.61,322.28,4437.0,322.12,322.28,321.61,322.28,4437.0
2024-03-22 12:00:00,322.19,322.49,322.08,322.13,3047.0,322.19,322.49,322.08,322.13,3047.0
2024-03-22 12:05:00,322.2,322.27,321.92,322.0,2862.0,322.2,322.27,321.92,322.0,2862.0
2024-03-22 12:10:00,321.9,322.07,321.57,321.71,4006.0,321.9,322.07,321.57,321.71,4006.0
2024-03-22 12:15:00,321.71,321.81,321.38,321.75,7540.0,321.71,321.81,321.38,321.75,7540.0
2024-03-22 12:20:00,321.8,322.24,321.8,322.24,3866.0,321.8,322.24,321.8,322.24,3866.0
2024-03-22 12:25:00,322.35,322.5,321.98,321.98,3309.0,322.35,322.5,321.98,321.98,3309.0
2024-03-22 12:30:00,322.22,322.45,321.85,322.03,3794.0,322.22,322.45,321.85,322.03,3794.0
2024-03-22 12:35:00,321.77,321.95,321.56,321.56,4158.0,321.77,321.95,321.56,321.56,4158.0
2024-03-22 12:40:00,321.76,322.3,321.65,322.3,3654.0,321.76,322.3,321.65,322.3,3654.0
2024-03-22 12:45:00,322.3,322.35,322.09,322.25,1741.0,322.3,322.35,322.09,322.25,1741.0
2024-03-22 12:50:00,322.45,322.85,322.45,322.62,1800.0,322.45,322.85,322.45,322.62,1800.0
2024-03-22 12:55:00,322.86,323.0,322.6,322.88,2973.0,322.86,323.0,322.6,322.88,2973.0
2024-03-22 13:00:00,323.02,323.34,322.75,323.34,4387.0,323.02,323.34,322.75,323.34,4387.0
2024-03-22 13:05:00,323.11,323.51,323.07,323.22,5758.0,323.11,323.51,323.07,323.22,5758.0
2024-03-22 13:10:00,323.21,323.8,323.18,323.8,3603.0,323.21,323.8,323.18,323.8,3603.0
2024-03-22 13:15:00,323.8,324.0,323.24,323.24,6763.0,323.8,324.0,323.24,323.24,6763.0
2024-03-22 13:20:00,323.25,323.42,322.92,323.0,3662.0,323.25,323.42,322.92,323.0,3662.0
2024-03-22 13:25:00,322.99,323.23,322.86,323.17,7212.0,322.99,323.23,322.86,323.17,7212.0
2024-03-22 13:30:00,323.14,323.53,323.14,323.53,1700.0,323.14,323.53,323.14,323.53,1700.0
2024-03-22 13:35:00,323.39,323.42,323.03,323.04,2739.0,323.39,323.42,323.03,323.04,2739.0
2024-03-22 13:40:00,323.08,323.68,323.08,323.65,2220.0,323.08,323.68,323.08,323.65,2220.0
2024-03-22 13:45:00,323.66,323.76,323.49,323.64,3879.0,323.66,323.76,323.49,323.64,3879.0
2024-03-22 13:50:00,323.6,323.95,323.6,323.84,3590.0,323.6,323.95,323.6,323.84,3590.0
2024-03-22 13:55:00,323.95,324.14,323.86,324.14,3336.0,323.95,324.14,323.86,324.14,3336.0
2024-03-22 14:00:00,324.19,324.19,323.78,323.78,5181.0,324.19,324.19,323.78,323.78,5181.0
2024-03-22 14:05:00,323.78,323.9,323.5,323.53,9935.0,323.78,323.9,323.5,323.53,9935.0
2024-03-22 14:10:00,323.5,323.68,323.38,323.38,3200.0,323.5,323.68,323.38,323.38,3200.0
2024-03-22 14:15:00,323.37,323.42,323.0,323.28,4172.0,323.37,323.42,323.0,323.28,4172.0
2024-03-22 14:20:00,323.13,323.13,322.74,322.8,5759.0,323.13,323.13,322.74,322.8,5759.0
2024-03-22 14:25:00,322.95,324.01,322.95,323.91,19375.0,322.95,324.01,322.95,323.91,19375.0
2024-03-22 14:30:00,323.8,324.05,323.54,324.01,9074.0,323.8,324.05,323.54,324.01,9074.0
2024-03-22 14:35:00,323.99,324.23,323.84,324.17,3770.0,323.99,324.23,323.84,324.17,3770.0
2024-03-22 14:40:00,324.02,324.1,323.51,323.51,4718.0,324.02,324.1,323.51,323.51,4718.0
2024-03-22 14:45:00,323.39,323.79,323.19,323.48,6245.0,323.39,323.79,323.19,323.48,6245.0
2024-03-22 14:50:00,323.47,323.7,323.26,323.51,2745.0,323.47,323.7,323.26,323.51,2745.0
2024-03-22 14:55:00,323.45,323.54,323.29,323.51,4576.0,323.45,323.54,323.29,323.51,4576.0
2024-03-22 15:00:00,323.56,323.62,323.29,323.42,4467.0,323.56,323.62,323.29,323.42,4467.0
2024-03-22 15:05:00,323.4,323.67,323.34,323.67,3580.0,323.4,323.67,323.34,323.67,3580.0
2024-03-22 15:10:00,323.6,323.67,322.68,323.05,7994.0,323.6,323.67,322.68,323.05,7994.0
2024-03-22 15:15:00,322.94,322.99,322.64,322.84,3837.0,322.94,322.99,322.64,322.84,3837.0
2024-03-22 15:20:00,322.91,323.07,322.77,322.8,6250.0,322.91,323.07,322.77,322.8,6250.0
2024-03-22 15:25:00,322.86,323.01,322.77,322.88,7544.0,322.86,323.01,322.77,322.88,7544.0
2024-03-22 15:30:00,322.79,322.88,322.27,322.4,8303.0,322.79,322.88,322.27,322.4,8303.0
2024-03-22 15:35:00,322.42,322.68,322.31,322.54,6001.0,322.42,322.68,322.31,322.54,6001.0
2024-03-22 15:40:00,322.54,322.7,322.25,322.69,11051.0,322.54,322.7,322.25,322.69,11051.0
2024-03-22 15:45:00,322.66,322.82,322.51,322.82,8999.0,322.66,322.82,322.51,322.82,8999.0
2024-03-22 15:50:00,322.62,323.2,322.34,322.7,39621.0,322.62,323.2,322.34,322.7,39621.0
2024-03-22 15:55:00,322.82,323.1,322.6,322.8,74008.0,322.82,323.1,322.6,322.8,74008.0
2024-03-25 09:30:00,318.61,318.65,314.17,314.97,61211.0,318.61,318.65,314.17,314.97,61211.0
2024-03-25 09:35:00,314.98,316.08,313.81,314.17,28505.0,314.98,316.08,313.81,314.17,28505.0
2024-03-25 09:40:00,314.2,314.85,313.21,313.7,5555.0,314.2,314.85,313.21,313.7,5555.0
2024-03-25 09:45:00,313.61,314.28,313.21,314.04,10668.0,313.61,314.28,313.21,314.04,10668.0
2024-03-25 09:50:00,314.03,315.63,313.99,314.64,3069.0,314.03,315.63,313.99,314.64,3069.0
2024-03-25 09:55:00,314.79,314.98,314.1,314.24,7854.0,314.79,314.98,314.1,314.24,7854.0
2024-03-25 10:00:00,314.24,314.76,313.87,314.59,18766.0,314.24,314.76,313.87,314.59,18766.0
2024-03-25 10:05:00,314.44,315.84,314.44,315.36,5899.0,314.44,315.84,314.44,315.36,5899.0
2024-03-25 10:10:00,315.34,316.7,315.34,316.53,4910.0,315.34,316.7,315.34,316.53,4910.0
2024-03-25 10:15:00,316.81,316.88,316.28,316.37,4452.0,316.81,316.88,316.28,316.37,4452.0
2024-03-25 10:20:00,316.38,316.9,316.16,316.84,8097.0,316.38,316.9,316.16,316.84,8097.0
2024-03-25 10:25:00,316.99,317.4,316.88,317.35,9318.0,316.99,317.4,316.88,317.35,9318.0
2024-03-25 10:30:00,317.22,317.58,316.72,317.2,4573.0,317.22,317.58,316.72,317.2,4573.0
2024-03-25 10:35:00,317.3,317.56,316.95,317.56,5271.0,317.3,317.56,316.95,317.56,5271.0
2024-03-25 10:40:00,317.57,318.32,317.57,318.32,7631.0,317.57,318.32,317.57,318.32,7631.0
2024-03-25 10:45:00,318.27,318.52,317.24,317.49,6896.0,318.27,318.52,317.24,317.49,6896.0
2024-03-25 10:50:00,317.64,318.41,317.0,317.02,44012.0,317.64,318.41,317.0,317.02,44012.0
2024-03-25 10:55:00,317.02,317.5,316.81,316.88,3038.0,317.02,317.5,316.81,316.88,3038.0
2024-03-25 11:00:00,317.06,317.21,316.59,316.6,7773.0,317.06,317.21,316.59,316.6,7773.0
2024-03-25 11:05:00,316.83,317.86,316.83,317.37,2574.0,316.83,317.86,316.83,317.37,2574.0
2024-03-25 11:10:00,317.56,318.0,317.41,317.56,2000.0,317.56,318.0,317.41,317.56,2000.0
2024-03-25 11:15:00,317.55,317.75,317.08,317.29,3837.0,317.55,317.75,317.08,317.29,3837.0
2024-03-25 11:20:00,317.03,317.22,316.89,317.02,3500.0,317.03,317.22,316.89,317.02,3500.0
2024-03-25 11:25:00,317.02,317.16,316.56,316.63,12869.0,317.02,317.16,316.56,316.63,12869.0
2024-03-25 11:30:00,316.67,316.7,316.28,316.52,6251.0,316.67,316.7,316.28,316.52,6251.0
2024-03-25 11:35:00,316.42,316.98,316.42,316.94,5395.0,316.42,316.98,316.42,316.94,5395.0
2024-03-25 11:40:00,316.99,317.25,316.85,316.94,1714.0,316.99,317.25,316.85,316.94,1714.0
2024-03-25 11:45:00,316.96,317.59,316.96,317.59,2004.0,316.96,317.59,316.96,317.59,2004.0
2024-03-25 11:50:00,317.5,317.75,317.42,317.75,1510.0,317.5,317.75,317.42,317.75,1510.0
2024-03-25 11:55:00,317.75,318.22,317.75,317.81,1888.0,317.75,318.22,317.75,317.81,1888.0
2024-03-25 12:00:00,317.93,318.52,317.38,317.38,4798.0,317.93,318.52,317.38,317.38,4798.0
2024-03-25 12:05:00,317.41,317.44,316.97,316.97,1500.0,317.41,317.44,316.97,316.97,1500.0
2024-03-25 12:10:00,316.88,317.42,316.78,317.37,4680.0,316.88,317.42,316.78,317.37,4680.0
2024-03-25 12:15:00,317.43,317.81,317.3,317.62,2801.0,317.43,317.81,317.3,317.62,2801.0
2024-03-25 12:20:00,317.47,317.98,317.47,317.8,1455.0,317.47,317.98,317.47,317.8,1455.0
2024-03-25 12:25:00,317.66,317.79,317.33,317.33,2803.0,317.66,317.79,317.33,317.33,2803.0
2024-03-25 12:30:00,317.39,317.54,317.04,317.04,1548.0,317.39,317.54,317.04,317.04,1548.0
2024-03-25 12:35:00,317.12,317.41,316.83,316.83,3968.0,317.12,317.41,316.83,316.83,3968.0
2024-03-25 12:40:00,317.0,317.18,316.83,316.86,742.0,317.0,317.18,316.83,316.86,742.0
2024-03-25 12:45:00,317.07,317.27,317.07,317.14,650.0,317.07,317.27,317.07,317.14,650.0
2024-03-25 12:50:00,317.04,317.04,316.68,316.85,1943.0,317.04,317.04,316.68,316.85,1943.0
2024-03-25 12:55:00,316.85,317.0,316.75,316.75,725.0,316.85,317.0,316.75,316.75,725.0
2024-03-25 13:00:00,316.81,316.95,316.74,316.85,1953.0,316.81,316.95,316.74,316.85,1953.0
2024-03-25 13:05:00,317.07,317.13,316.83,317.12,1812.0,317.07,317.13,316.83,317.12,1812.0
2024-03-25 13:10:00,317.06,317.47,317.01,317.38,3400.0,317.06,317.47,317.01,317.38,3400.0
2024-03-25 13:15:00,317.1,317.36,317.08,317.35,2378.0,317.1,317.36,317.08,317.35,2378.0
2024-03-25 13:20:00,317.32,317.73,317.32,317.72,2120.0,317.32,317.73,317.32,317.72,2120.0
2024-03-25 13:25:00,317.52,317.77,317.33,317.48,3783.0,317.52,317.77,317.33,317.48,3783.0
2024-03-25 13:30:00,317.48,317.48,317.12,317.41,2000.0,317.48,317.48,317.12,317.41,2000.0
2024-03-25 13:35:00,317.43,317.44,317.1,317.14,1244.0,317.43,317.44,317.1,317.14,1244.0
2024-03-25 13:40:00,317.18,317.49,317.06,317.34,2299.0,317.18,317.49,317.06,317.34,2299.0
2024-03-25 13:45:00,317.55,317.81,317.32,317.32,1755.0,317.55,317.81,317.32,317.32,1755.0
2024-03-25 13:50:00,317.19,317.42,317.19,317.42,300.0,317.19,317.42,317.19,317.42,300.0
2024-03-25 13:55:00,317.19,317.4,317.18,317.4,2393.0,317.19,317.4,317.18,317.4,2393.0
2024-03-25 14:00:00,317.35,317.46,317.31,317.46,1127.0,317.35,317.46,317.31,317.46,1127.0
2024-03-25 14:05:00,317.32,317.89,317.05,317.71,7780.0,317.32,317.89,317.05,317.71,7780.0
2024-03-25 14:10:00,317.62,317.62,317.4,317.4,1435.0,317.62,317.62,317.4,317.4,1435.0
2024-03-25 14:15:00,317.46,317.84,317.33,317.51,3451.0,317.46,317.84,317.33,317.51,3451.0
2024-03-25 14:20:00,317.46,317.59,317.1,317.11,2501.0,317.46,317.59,317.1,317.11,2501.0
2024-03-25 14:25:00,317.33,317.62,317.0,317.41,2815.0,317.33,317.62,317.0,317.41,2815.0
2024-03-25 14:30:00,317.12,317.27,317.02,317.17,1428.0,317.12,317.27,317.02,317.17,1428.0
2024-03-25 14:35:00,317.03,317.25,316.9,317.14,4133.0,317.03,317.25,316.9,317.14,4133.0
2024-03-25 14:40:00,317.31,317.4,317.26,317.33,1350.0,317.31,317.4,317.26,317.33,1350.0
2024-03-25 14:45:00,317.19,317.64,317.19,317.44,2254.0,317.19,317.64,317.19,317.44,2254.0
2024-03-25 14:50:00,317.36,317.56,317.36,317.5,2602.0,317.36,317.56,317.36,317.5,2602.0
2024-03-25 14:55:00,317.5,317.85,317.5,317.79,3088.0,317.5,317.85,317.5,317.79,3088.0
2024-03-25 15:00:00,317.81,317.81,317.3,317.49,1958.0,317.81,317.81,317.3,317.49,1958.0
2024-03-25 15:05:00,317.31,317.57,317.18,317.27,3782.0,317.31,317.57,317.18,317.27,3782.0
2024-03-25 15:10:00,317.23,317.3,316.92,317.12,4389.0,317.23,317.3,316.92,317.12,4389.0
2024-03-25 15:15:00,317.32,317.72,317.26,317.63,5336.0,317.32,317.72,317.26,317.63,5336.0
2024-03-25 15:20:00,317.55,317.68,317.49,317.68,5112.0,317.55,317.68,317.49,317.68,5112.0
2024-03-25 15:25:00,317.53,317.73,317.52,317.52,1757.0,317.53,317.73,317.52,317.52,1757.0
2024-03-25 15:30:00,317.51,317.64,317.35,317.55,3821.0,317.51,317.64,317.35,317.55,3821.0
2024-03-25 15:35:00,317.59,317.63,317.42,317.44,3150.0,317.59,317.63,317.42,317.44,3150.0
2024-03-25 15:40:00,317.5,317.99,317.5,317.55,5735.0,317.5,317.99,317.5,317.55,5735.0
2024-03-25 15:45:00,317.55,317.87,317.47,317.66,6622.0,317.55,317.87,317.47,317.66,6622.0
2024-03-25 15:50:00,317.49,317.57,316.28,316.84,22654.0,317.49,317.57,316.28,316.84,22654.0
2024-03-25 15:55:00,316.83,316.94,316.09,316.21,36419.0,316.83,316.94,316.09,316.21,36419.0
2024-03-26 09:30:00,317.0,319.73,317.0,319.73,28435.0,317.0,319.73,317.0,319.73,28435.0
2024-03-26 09:35:00,319.59,320.01,319.09,319.15,11036.0,319.59,320.01,319.09,319.15,11036.0
2024-03-26 09:40:00,319.27,319.62,319.02,319.51,3402.0,319.27,319.62,319.02,319.51,3402.0
2024-03-26 09:45:00,319.66,320.03,319.57,320.0,5382.0,319.66,320.03,319.57,320.0,5382.0
2024-03-26 09:50:00,319.83,320.7,319.63,320.23,11210.0,319.83,320.7,319.63,320.23,11210.0
2024-03-26 09:55:00,320.51,320.9,320.43,320.66,4681.0,320.51,320.9,320.43,320.66,4681.0
2024-03-26 10:00:00,320.52,321.23,320.15,321.23,6262.0,320.52,321.23,320.15,321.23,6262.0
2024-03-26 10:05:00,321.25,321.35,320.86,320.91,14984.0,321.25,321.35,320.86,320.91,14984.0
2024-03-26 10:10:00,321.04,321.32,320.53,320.54,4766.0,321.04,321.32,320.53,320.54,4766.0
2024-03-26 10:15:00,320.93,320.93,320.32,320.32,1679.0,320.93,320.93,320.32,320.32,1679.0
2024-03-26 10:20:00,320.18,320.32,319.6,319.81,3192.0,320.18,320.32,319.6,319.81,3192.0
2024-03-26 10:25:00,319.89,319.89,318.59,318.59,5776.0,319.89,319.89,318.59,318.59,5776.0
2024-03-26 10:30:00,318.57,318.82,318.06,318.2,7090.0,318.57,318.82,318.06,318.2,7090.0
2024-03-26 10:35:00,318.19,318.58,317.68,318.43,7630.0,318.19,318.58,317.68,318.43,7630.0
2024-03-26 10:40:00,318.31,318.41,317.86,318.28,4450.0,318.31,318.41,317.86,318.28,4450.0
2024-03-26 10:45:00,318.48,318.94,318.24,318.24,3948.0,318.48,318.94,318.24,318.24,3948.0
2024-03-26 10:50:00,318.48,319.21,318.4,318.77,7500.0,318.48,319.21,318.4,318.77,7500.0
2024-03-26 10:55:00,319.01,319.31,318.72,318.94,3500.0,319.01,319.31,318.72,318.94,3500.0
2024-03-26 11:00:00,319.11,319.28,318.99,319.14,2800.0,319.11,319.28,318.99,319.14,2800.0
2024-03-26 11:05:00,319.23,319.41,319.18,319.34,1625.0,319.23,319.41,319.18,319.34,1625.0
2024-03-26 11:10:00,319.38,319.58,319.17,319.23,5223.0,319.38,319.58,319.17,319.23,5223.0
2024-03-26 11:15:00,319.39,319.42,318.9,319.37,2704.0,319.39,319.42,318.9,319.37,2704.0
2024-03-26 11:20:00,318.94,319.26,318.94,319.26,1600.0,318.94,319.26,318.94,319.26,1600.0
2024-03-26 11:25:00,319.27,319.53,319.27,319.34,4166.0,319.27,319.53,319.27,319.34,4166.0
2024-03-26 11:30:00,319.24,319.54,319.05,319.23,3911.0,319.24,319.54,319.05,319.23,3911.0
2024-03-26 11:35:00,319.09,319.36,319.09,319.36,3921.0,319.09,319.36,319.09,319.36,3921.0
2024-03-26 11:40:00,319.34,319.86,319.28,319.73,4044.0,319.34,319.86,319.28,319.73,4044.0
2024-03-26 11:45:00,319.71,319.9,319.51,319.56,5551.0,319.71,319.9,319.51,319.56,5551.0
2024-03-26 11:50:00,319.73,320.0,319.69,319.97,2013.0,319.73,320.0,319.69,319.97,2013.0
2024-03-26 11:55:00,319.99,319.99,319.5,319.51,2025.0,319.99,319.99,319.5,319.51,2025.0
2024-03-26 12:00:00,319.91,320.06,319.78,319.93,4302.0,319.91,320.06,319.78,319.93,4302.0
2024-03-26 12:05:00,319.87,319.93,319.47,319.47,1700.0,319.87,319.93,319.47,319.47,1700.0
2024-03-26 12:10:00,319.47,319.78,319.47,319.59,5672.0,319.47,319.78,319.47,319.59,5672.0
2024-03-26 12:15:00,319.59,319.59,319.0,319.16,1434.0,319.59,319.59,319.0,319.16,1434.0
2024-03-26 12:20:00,319.04,319.04,318.66,318.71,3164.0,319.04,319.04,318.66,318.71,3164.0
2024-03-26 12:25:00,318.81,318.82,318.53,318.8,3874.0,318.81,318.82,318.53,318.8,3874.0
2024-03-26 12:30:00,318.64,318.68,318.34,318.34,4199.0,318.64,318.68,318.34,318.34,4199.0
2024-03-26 12:35:00,318.41,318.58,318.03,318.04,1258.0,318.41,318.58,318.03,318.04,1258.0
2024-03-26 12:40:00,318.14,318.46,318.14,318.32,1443.0,318.14,318.46,318.14,318.32,1443.0
2024-03-26 12:45:00,318.38,318.78,318.37,318.68,2913.0,318.38,318.78,318.37,318.68,2913.0
2024-03-26 12:50:00,318.77,318.77,318.59,318.65,4153.0,318.77,318.77,318.59,318.65,4153.0
2024-03-26 12:55:00,318.78,318.86,318.65,318.78,1615.0,318.78,318.86,318.65,318.78,1615.0
2024-03-26 13:00:00,318.78,318.82,318.45,318.77,3781.0,318.78,318.82,318.45,318.77,3781.0
2024-03-26 13:05:00,318.98,319.17,318.97,319.17,1325.0,318.98,319.17,318.97,319.17,1325.0
2024-03-26 13:10:00,319.27,319.27,318.92,318.96,1325.0,319.27,319.27,318.92,318.96,1325.0
2024-03-26 13:15:00,318.97,319.09,318.93,318.94,1928.0,318.97,319.09,318.93,318.94,1928.0
2024-03-26 13:20:00,318.98,319.17,318.94,319.14,2384.0,318.98,319.17,318.94,319.14,2384.0
2024-03-26 13:25:00,319.15,319.22,319.07,319.07,1000.0,319.15,319.22,319.07,319.07,1000.0
2024-03-26 13:30:00,319.2,319.46,319.19,319.36,2585.0,319.2,319.46,319.19,319.36,2585.0
2024-03-26 13:35:00,319.26,319.26,319.05,319.13,2499.0,319.26,319.26,319.05,319.13,2499.0
2024-03-26 13:40:00,319.27,319.4,319.06,319.06,1663.0,319.27,319.4,319.06,319.06,1663.0
2024-03-26 13:45:00,318.9,318.95,318.79,318.95,1997.0,318.9,318.95,318.79,318.95,1997.0
2024-03-26 13:50:00,318.99,319.04,318.57,318.69,1408.0,318.99,319.04,318.57,318.69,1408.0
2024-03-26 13:55:00,318.75,318.84,318.7,318.74,1288.0,318.75,318.84,318.7,318.74,1288.0
2024-03-26 14:00:00,318.65,319.11,318.64,319.11,1827.0,318.65,319.11,318.64,319.11,1827.0
2024-03-26 14:05:00,319.03,319.18,319.0,319.08,2011.0,319.03,319.18,319.0,319.08,2011.0
2024-03-26 14:10:00,319.1,319.19,319.1,319.16,2339.0,319.1,319.19,319.1,319.16,2339.0
2024-03-26 14:15:00,319.13,319.2,319.05,319.08,2189.0,319.13,319.2,319.05,319.08,2189.0
2024-03-26 14:20:00,319.06,319.28,319.06,319.19,2309.0,319.06,319.28,319.06,319.19,2309.0
2024-03-26 14:25:00,319.17,319.45,319.16,319.42,2451.0,319.17,319.45,319.16,319.42,2451.0
2024-03-26 14:30:00,319.43,319.48,319.05,319.12,3128.0,319.43,319.48,319.05,319.12,3128.0
2024-03-26 14:35:00,319.07,319.13,318.9,318.9,2224.0,319.07,319.13,318.9,318.9,2224.0
2024-03-26 14:40:00,318.88,318.91,318.52,318.52,2713.0,318.88,318.91,318.52,318.52,2713.0
2024-03-26 14:45:00,318.43,318.58,318.37,318.37,2919.0,318.43,318.58,318.37,318.37,2919.0
2024-03-26 14:50:00,318.31,318.79,318.26,318.79,1131.0,318.31,318.79,318.26,318.79,1131.0
2024-03-26 14:55:00,318.85,319.03,318.75,319.02,3269.0,318.85,319.03,318.75,319.02,3269.0
2024-03-26 15:00:00,319.01,319.16,319.0,319.07,2940.0,319.01,319.16,319.0,319.07,2940.0
2024-03-26 15:05:00,318.99,319.01,318.87,319.01,1773.0,318.99,319.01,318.87,319.01,1773.0
2024-03-26 15:10:00,319.07,319.1,318.78,318.78,3125.0,319.07,319.1,318.78,318.78,3125.0
2024-03-26 15:15:00,318.66,318.82,318.56,318.62,2438.0,318.66,318.82,318.56,318.62,2438.0
2024-03-26 15:20:00,318.58,318.59,318.34,318.35,2054.0,318.58,318.59,318.34,318.35,2054.0
2024-03-26 15:25:00,318.35,318.57,318.19,318.3,5073.0,318.35,318.57,318.19,318.3,5073.0
2024-03-26 15:30:00,318.17,318.17,317.37,317.57,3435.0,318.17,318.17,317.37,317.57,3435.0
2024-03-26 15:35:00,317.55,317.78,317.54,317.69,3302.0,317.55,317.78,317.54,317.69,3302.0
2024-03-26 15:40:00,317.73,317.87,317.16,317.25,5521.0,317.73,317.87,317.16,317.25,5521.0
2024-03-26 15:45:00,317.16,317.78,317.16,317.78,8430.0,317.16,317.78,317.16,317.78,8430.0
2024-03-26 15:50:00,317.79,317.94,317.22,317.43,26440.0,317.79,317.94,317.22,317.43,26440.0
2024-03-26 15:55:00,317.46,317.52,315.0,316.0,162592.0,317.46,317.52,315.0,316.0,162592.0
2024-03-27 09:30:00,319.24,319.37,317.84,318.33,32655.0,319.24,319.37,317.84,318.33,32655.0
2024-03-27 09:35:00,318.53,318.79,316.62,316.63,8616.0,318.53,318.79,316.62,316.63,8616.0
2024-03-27 09:40:00,316.7,317.51,316.2,316.43,5573.0,316.7,317.51,316.2,316.43,5573.0
2024-03-27 09:45:00,316.73,316.73,315.69,315.69,6046.0,316.73,316.73,315.69,315.69,6046.0
2024-03-27 09:50:00,315.63,315.89,314.0,314.44,10196.0,315.63,315.89,314.0,314.44,10196.0
2024-03-27 09:55:00,314.42,314.56,313.01,313.2,20194.0,314.42,314.56,313.01,313.2,20194.0
2024-03-27 10:00:00,313.38,313.5,310.86,311.11,15122.0,313.38,313.5,310.86,311.11,15122.0
2024-03-27 10:05:00,310.91,311.07,310.51,310.68,6145.0,310.91,311.07,310.51,310.68,6145.0
2024-03-27 10:10:00,310.34,310.64,309.31,310.61,15575.0,310.34,310.64,309.31,310.61,15575.0
2024-03-27 10:15:00,310.45,311.3,310.45,311.03,3442.0,310.45,311.3,310.45,311.03,3442.0
2024-03-27 10:20:00,310.74,311.18,310.56,310.98,5586.0,310.74,311.18,310.56,310.98,5586.0
2024-03-27 10:25:00,310.92,311.52,310.63,310.75,3544.0,310.92,311.52,310.63,310.75,3544.0
2024-03-27 10:30:00,310.75,310.76,310.19,310.61,2743.0,310.75,310.76,310.19,310.61,2743.0
2024-03-27 10:35:00,310.49,311.13,310.29,310.88,7067.0,310.49,311.13,310.29,310.88,7067.0
2024-03-27 10:40:00,310.88,311.46,310.69,311.12,12352.0,310.88,311.46,310.69,311.12,12352.0
2024-03-27 10:45:00,311.08,311.42,310.46,310.46,5219.0,311.08,311.42,310.46,310.46,5219.0
2024-03-27 10:50:00,310.35,310.76,310.34,310.69,3299.0,310.35,310.76,310.34,310.69,3299.0
2024-03-27 10:55:00,310.81,310.95,310.59,310.62,1370.0,310.81,310.95,310.59,310.62,1370.0
2024-03-27 11:00:00,310.9,311.11,310.62,311.11,1685.0,310.9,311.11,310.62,311.11,1685.0
2024-03-27 11:05:00,311.29,311.41,311.1,311.41,1229.0,311.29,311.41,311.1,311.41,1229.0
2024-03-27 11:10:00,311.03,311.87,310.96,311.87,6467.0,311.03,311.87,310.96,311.87,6467.0
2024-03-27 11:15:00,311.8,312.15,311.73,311.84,5516.0,311.8,312.15,311.73,311.84,5516.0
2024-03-27 11:20:00,311.52,311.85,311.3,311.48,2790.0,311.52,311.85,311.3,311.48,2790.0
2024-03-27 11:25:00,311.5,311.95,311.43,311.7,2718.0,311.5,311.95,311.43,311.7,2718.0
2024-03-27 11:30:00,311.34,311.7,311.3,311.61,2597.0,311.34,311.7,311.3,311.61,2597.0
2024-03-27 11:35:00,311.6,311.93,311.6,311.84,2400.0,311.6,311.93,311.6,311.84,2400.0
2024-03-27 11:40:00,311.81,312.39,311.8,312.1,4222.0,311.81,312.39,311.8,312.1,4222.0
2024-03-27 11:45:00,312.1,312.55,312.1,312.31,1200.0,312.1,312.55,312.1,312.31,1200.0
2024-03-27 11:50:00,312.46,312.68,312.19,312.23,2132.0,312.46,312.68,312.19,312.23,2132.0
2024-03-27 11:55:00,312.42,312.76,312.18,312.18,1817.0,312.42,312.76,312.18,312.18,1817.0
2024-03-27 12:00:00,312.14,312.46,312.0,312.1,2395.0,312.14,312.46,312.0,312.1,2395.0
2024-03-27 12:05:00,312.04,312.39,312.03,312.15,963.0,312.04,312.39,312.03,312.15,963.0
2024-03-27 12:10:00,312.06,312.11,311.81,311.94,1503.0,312.06,312.11,311.81,311.94,1503.0
2024-03-27 12:15:00,312.0,312.1,311.85,312.1,2000.0,312.0,312.1,311.85,312.1,2000.0
2024-03-27 12:20:00,312.14,312.34,312.11,312.32,1000.0,312.14,312.34,312.11,312.32,1000.0
2024-03-27 12:25:00,312.31,312.82,312.15,312.79,2587.0,312.31,312.82,312.15,312.79,2587.0
2024-03-27 12:30:00,312.84,312.98,312.56,312.56,1500.0,312.84,312.98,312.56,312.56,1500.0
2024-03-27 12:35:00,312.46,312.75,312.25,312.61,4215.0,312.46,312.75,312.25,312.61,4215.0
2024-03-27 12:40:00,312.66,312.76,312.5,312.63,3294.0,312.66,312.76,312.5,312.63,3294.0
2024-03-27 12:45:00,312.56,312.98,312.55,312.82,2108.0,312.56,312.98,312.55,312.82,2108.0
2024-03-27 12:50:00,312.56,312.69,312.48,312.68,1200.0,312.56,312.69,312.48,312.68,1200.0
2024-03-27 12:55:00,312.56,312.92,312.56,312.7,1000.0,312.56,312.92,312.56,312.7,1000.0
2024-03-27 13:00:00,312.72,312.75,312.55,312.6,1187.0,312.72,312.75,312.55,312.6,1187.0
2024-03-27 13:05:00,312.6,312.6,311.68,311.85,2615.0,312.6,312.6,311.68,311.85,2615.0
2024-03-27 13:10:00,311.6,311.84,311.54,311.84,1661.0,311.6,311.84,311.54,311.84,1661.0
2024-03-27 13:15:00,311.9,312.07,311.87,312.06,3408.0,311.9,312.07,311.87,312.06,3408.0
2024-03-27 13:20:00,311.95,312.18,311.92,312.05,2804.0,311.95,312.18,311.92,312.05,2804.0
2024-03-27 13:25:00,311.92,311.94,311.77,311.92,1700.0,311.92,311.94,311.77,311.92,1700.0
2024-03-27 13:30:00,311.94,312.08,311.93,311.93,682.0,311.94,312.08,311.93,311.93,682.0
2024-03-27 13:35:00,311.82,311.82,311.7,311.71,4958.0,311.82,311.82,311.7,311.71,4958.0
2024-03-27 13:40:00,311.86,311.86,311.43,311.44,1955.0,311.86,311.86,311.43,311.44,1955.0
2024-03-27 13:45:00,311.43,311.6,311.43,311.6,1204.0,311.43,311.6,311.43,311.6,1204.0
2024-03-27 13:50:00,311.56,311.71,311.53,311.71,1600.0,311.56,311.71,311.53,311.71,1600.0
2024-03-27 13:55:00,311.71,312.01,311.67,311.9,1150.0,311.71,312.01,311.67,311.9,1150.0
2024-03-27 14:00:00,311.9,311.96,311.83,311.93,1103.0,311.9,311.96,311.83,311.93,1103.0
2024-03-27 14:05:00,311.72,311.76,311.34,311.34,1342.0,311.72,311.76,311.34,311.34,1342.0
2024-03-27 14:10:00,311.44,311.69,311.18,311.69,2144.0,311.44,311.69,311.18,311.69,2144.0
2024-03-27 14:15:00,311.63,311.89,311.62,311.86,1100.0,311.63,311.89,311.62,311.86,1100.0
2024-03-27 14:20:00,311.89,312.31,311.89,312.24,1950.0,311.89,312.31,311.89,312.24,1950.0
2024-03-27 14:25:00,312.28,312.53,312.24,312.44,3010.0,312.28,312.53,312.24,312.44,3010.0
2024-03-27 14:30:00,312.56,312.68,312.05,312.05,2219.0,312.56,312.68,312.05,312.05,2219.0
2024-03-27 14:35:00,312.03,312.05,311.78,311.86,1636.0,312.03,312.05,311.78,311.86,1636.0
2024-03-27 14:40:00,311.75,311.86,311.56,311.85,2253.0,311.75,311.86,311.56,311.85,2253.0
2024-03-27 14:45:00,311.84,312.0,311.27,311.43,9203.0,311.84,312.0,311.27,311.43,9203.0
2024-03-27 14:50:00,311.47,311.5,311.05,311.05,1759.0,311.47,311.5,311.05,311.05,1759.0
2024-03-27 14:55:00,311.08,311.08,310.65,310.85,2323.0,311.08,311.08,310.65,310.85,2323.0
2024-03-27 15:00:00,310.83,311.21,310.73,311.21,2315.0,310.83,311.21,310.73,311.21,2315.0
2024-03-27 15:05:00,311.29,311.42,311.06,311.06,2220.0,311.29,311.42,311.06,311.06,2220.0
2024-03-27 15:10:00,310.89,310.89,310.53,310.69,3309.0,310.89,310.89,310.53,310.69,3309.0
2024-03-27 15:15:00,310.75,310.76,310.34,310.5,3400.0,310.75,310.76,310.34,310.5,3400.0
2024-03-27 15:20:00,310.51,310.87,310.5,310.79,3073.0,310.51,310.87,310.5,310.79,3073.0
2024-03-27 15:25:00,310.79,311.13,310.44,310.96,2772.0,310.79,311.13,310.44,310.96,2772.0
2024-03-27 15:30:00,310.97,311.14,310.88,311.02,2141.0,310.97,311.14,310.88,311.02,2141.0
2024-03-27 15:35:00,311.03,311.72,311.0,311.58,6376.0,311.03,311.72,311.0,311.58,6376.0
2024-03-27 15:40:00,311.52,311.83,311.33,311.8,5689.0,311.52,311.83,311.33,311.8,5689.0
2024-03-27 15:45:00,311.74,312.0,311.73,311.81,9016.0,311.74,312.0,311.73,311.81,9016.0
2024-03-27 15:50:00,311.79,311.99,311.31,311.61,32631.0,311.79,311.99,311.31,311.61,32631.0
2024-03-27 15:55:00,311.49,311.67,311.11,311.34,44066.0,311.49,311.67,311.11,311.34,44066.0
2024-03-28 09:30:00,312.16,312.16,309.39,310.15,47011.0,312.16,312.16,309.39,310.15,47011.0
2024-03-28 09:35:00,309.95,311.16,309.63,310.76,20074.0,309.95,311.16,309.63,310.76,20074.0
2024-03-28 09:40:00,310.5,312.06,310.02,312.06,17154.0,310.5,312.06,310.02,312.06,17154.0
2024-03-28 09:45:00,311.88,312.05,311.37,311.37,2683.0,311.88,312.05,311.37,311.37,2683.0
2024-03-28 09:50:00,311.68,312.85,311.43,312.81,15597.0,311.68,312.85,311.43,312.81,15597.0
2024-03-28 09:55:00,312.66,312.83,312.42,312.46,5124.0,312.66,312.83,312.42,312.46,5124.0
2024-03-28 10:00:00,312.39,313.01,312.21,312.21,7165.0,312.39,313.01,312.21,312.21,7165.0
2024-03-28 10:05:00,312.38,312.38,310.87,310.87,6153.0,312.38,312.38,310.87,310.87,6153.0
2024-03-28 10:10:00,311.0,311.17,310.4,310.6,10251.0,311.0,311.17,310.4,310.6,10251.0
2024-03-28 10:15:00,310.6,311.06,310.16,310.5,6314.0,310.6,311.06,310.16,310.5,6314.0
2024-03-28 10:20:00,310.52,310.52,309.47,309.89,4662.0,310.52,310.52,309.47,309.89,4662.0
2024-03-28 10:25:00,310.02,310.32,309.78,309.9,4644.0,310.02,310.32,309.78,309.9,4644.0
2024-03-28 10:30:00,309.88,310.11,309.7,310.02,2469.0,309.88,310.11,309.7,310.02,2469.0
2024-03-28 10:35:00,310.5,311.01,310.45,310.72,6902.0,310.5,311.01,310.45,310.72,6902.0
2024-03-28 10:40:00,310.7,311.03,310.5,311.03,3100.0,310.7,311.03,310.5,311.03,3100.0
2024-03-28 10:45:00,310.77,310.86,310.41,310.52,2543.0,310.77,310.86,310.41,310.52,2543.0
2024-03-28 10:50:00,310.67,310.82,310.62,310.78,1500.0,310.67,310.82,310.62,310.78,1500.0
2024-03-28 10:55:00,310.65,310.96,310.52,310.76,3360.0,310.65,310.96,310.52,310.76,3360.0
2024-03-28 11:00:00,310.87,311.48,310.76,311.31,4534.0,310.87,311.48,310.76,311.31,4534.0
2024-03-28 11:05:00,311.58,311.71,311.19,311.19,5228.0,311.58,311.71,311.19,311.19,5228.0
2024-03-28 11:10:00,311.12,311.18,310.81,311.13,6217.0,311.12,311.18,310.81,311.13,6217.0
2024-03-28 11:15:00,311.27,311.68,311.2,311.28,4384.0,311.27,311.68,311.2,311.28,4384.0
2024-03-28 11:20:00,311.21,311.61,311.2,311.59,6818.0,311.21,311.61,311.2,311.59,6818.0
2024-03-28 11:25:00,311.85,312.09,311.65,312.02,3384.0,311.85,312.09,311.65,312.02,3384.0
2024-03-28 11:30:00,312.16,312.37,312.07,312.07,3353.0,312.16,312.37,312.07,312.07,3353.0
2024-03-28 11:35:00,311.98,312.18,311.91,312.03,4039.0,311.98,312.18,311.91,312.03,4039.0
2024-03-28 11:40:00,312.06,312.25,311.84,311.84,1600.0,312.06,312.25,311.84,311.84,1600.0
2024-03-28 11:45:00,311.92,312.14,311.92,312.12,1074.0,311.92,312.14,311.92,312.12,1074.0
2024-03-28 11:50:00,312.33,312.51,312.28,312.34,4200.0,312.33,312.51,312.28,312.34,4200.0
2024-03-28 11:55:00,312.22,312.22,311.67,311.67,4040.0,312.22,312.22,311.67,311.67,4040.0
2024-03-28 12:00:00,311.73,311.84,311.49,311.57,5674.0,311.73,311.84,311.49,311.57,5674.0
2024-03-28 12:05:00,311.46,311.48,311.13,311.48,1803.0,311.46,311.48,311.13,311.48,1803.0
2024-03-28 12:10:00,311.44,311.45,311.27,311.27,550.0,311.44,311.45,311.27,311.27,550.0
2024-03-28 12:15:00,311.38,311.44,311.08,311.1,1679.0,311.38,311.44,311.08,311.1,1679.0
2024-03-28 12:20:00,311.2,311.35,311.1,311.23,1706.0,311.2,311.35,311.1,311.23,1706.0
2024-03-28 12:25:00,311.09,311.83,311.09,311.73,6958.0,311.09,311.83,311.09,311.73,6958.0
2024-03-28 12:30:00,311.59,311.59,311.01,311.15,1289.0,311.59,311.59,311.01,311.15,1289.0
2024-03-28 12:35:00,311.15,311.24,310.94,310.94,1400.0,311.15,311.24,310.94,310.94,1400.0
2024-03-28 12:40:00,311.05,311.23,310.93,310.93,400.0,311.05,311.23,310.93,310.93,400.0
2024-03-28 12:45:00,310.94,311.16,310.94,311.0,1525.0,310.94,311.16,310.94,311.0,1525.0
2024-03-28 12:50:00,310.86,311.07,310.85,311.05,900.0,310.86,311.07,310.85,311.05,900.0
2024-03-28 12:55:00,311.08,311.22,311.01,311.22,1000.0,311.08,311.22,311.01,311.22,1000.0
2024-03-28 13:00:00,311.05,311.05,310.84,310.91,1454.0,311.05,311.05,310.84,310.91,1454.0
2024-03-28 13:05:00,311.04,311.3,311.04,311.21,1200.0,311.04,311.3,311.04,311.21,1200.0
2024-03-28 13:10:00,311.17,311.17,310.91,311.04,2500.0,311.17,311.17,310.91,311.04,2500.0
2024-03-28 13:15:00,311.0,311.03,310.73,311.03,3597.0,311.0,311.03,310.73,311.03,3597.0
2024-03-28 13:20:00,310.87,310.87,310.73,310.73,800.0,310.87,310.87,310.73,310.73,800.0
2024-03-28 13:25:00,310.74,310.95,310.7,310.71,2660.0,310.74,310.95,310.7,310.71,2660.0
2024-03-28 13:30:00,310.83,310.88,310.72,310.72,925.0,310.83,310.88,310.72,310.72,925.0
2024-03-28 13:35:00,310.85,311.0,310.85,311.0,900.0,310.85,311.0,310.85,311.0,900.0
2024-03-28 13:40:00,310.87,310.91,310.83,310.83,1009.0,310.87,310.91,310.83,310.83,1009.0
2024-03-28 13:45:00,310.87,311.2,310.87,311.07,6964.0,310.87,311.2,310.87,311.07,6964.0
2024-03-28 13:50:00,311.21,311.21,311.05,311.1,884.0,311.21,311.21,311.05,311.1,884.0
2024-03-28 13:55:00,311.12,311.32,311.08,311.11,5661.0,311.12,311.32,311.08,311.11,5661.0
2024-03-28 14:00:00,311.07,311.07,310.6,310.76,3432.0,311.07,311.07,310.6,310.76,3432.0
2024-03-28 14:05:00,310.81,310.99,310.77,310.81,2200.0,310.81,310.99,310.77,310.81,2200.0
2024-03-28 14:10:00,310.88,311.16,310.88,311.1,800.0,310.88,311.16,310.88,311.1,800.0
2024-03-28 14:15:00,311.16,311.16,310.8,310.8,2342.0,311.16,311.16,310.8,310.8,2342.0
2024-03-28 14:20:00,310.84,310.96,310.63,310.69,1300.0,310.84,310.96,310.63,310.69,1300.0
2024-03-28 14:25:00,310.74,310.99,310.64,310.94,3830.0,310.74,310.99,310.64,310.94,3830.0
2024-03-28 14:30:00,311.06,311.41,311.06,311.32,2000.0,311.06,311.41,311.06,311.32,2000.0
2024-03-28 14:35:00,311.31,311.47,311.31,311.4,1533.0,311.31,311.47,311.31,311.4,1533.0
2024-03-28 14:40:00,311.42,311.47,311.09,311.1,1465.0,311.42,311.47,311.09,311.1,1465.0
2024-03-28 14:45:00,311.11,311.4,310.99,311.4,1890.0,311.11,311.4,310.99,311.4,1890.0
2024-03-28 14:50:00,311.3,311.58,311.25,311.58,1958.0,311.3,311.58,311.25,311.58,1958.0
2024-03-28 14:55:00,311.61,312.33,311.59,312.22,2900.0,311.61,312.33,311.59,312.22,2900.0
2024-03-28 15:00:00,312.2,312.57,311.87,311.94,2600.0,312.2,312.57,311.87,311.94,2600.0
2024-03-28 15:05:00,311.9,312.14,311.73,312.13,2517.0,311.9,312.14,311.73,312.13,2517.0
2024-03-28 15:10:00,312.28,312.29,312.07,312.17,1200.0,312.28,312.29,312.07,312.17,1200.0
2024-03-28 15:15:00,312.04,312.45,312.04,312.41,1382.0,312.04,312.45,312.04,312.41,1382.0
2024-03-28 15:20:00,312.25,312.52,312.03,312.51,2513.0,312.25,312.52,312.03,312.51,2513.0
2024-03-28 15:25:00,312.29,312.38,312.19,312.3,1300.0,312.29,312.38,312.19,312.3,1300.0
2024-03-28 15:30:00,312.38,312.56,312.15,312.16,4969.0,312.38,312.56,312.15,312.16,4969.0
2024-03-28 15:35:00,311.85,311.92,311.59,311.59,2875.0,311.85,311.92,311.59,311.59,2875.0
2024-03-28 15:40:00,311.63,311.77,311.39,311.77,4700.0,311.63,311.77,311.39,311.77,4700.0
2024-03-28 15:45:00,311.72,311.75,311.52,311.65,4990.0,311.72,311.75,311.52,311.65,4990.0
2024-03-28 15:50:00,311.55,311.82,310.64,311.28,32475.0,311.55,311.82,310.64,311.28,32475.0
2024-03-28 15:55:00,311.41,311.64,311.01,311.27,39330.0,311.41,311.64,311.01,311.27,39330.0
2024-04-01 09:30:00,310.46,312.93,310.34,312.56,53767.0,310.46,312.93,310.34,312.56,53767.0
2024-04-01 09:35:00,312.55,313.43,311.94,313.13,7718.0,312.55,313.43,311.94,313.13,7718.0
2024-04-01 09:40:00,313.47,313.97,312.2,312.64,13843.0,313.47,313.97,312.2,312.64,13843.0
2024-04-01 09:45:00,312.64,313.58,312.36,312.96,14912.0,312.64,313.58,312.36,312.96,14912.0
2024-04-01 09:50:00,312.97,313.0,312.05,312.56,9623.0,312.97,313.0,312.05,312.56,9623.0
2024-04-01 09:55:00,312.5,312.88,311.28,311.62,7834.0,312.5,312.88,311.28,311.62,7834.0
2024-04-01 10:00:00,311.44,312.7,311.44,312.05,4111.0,311.44,312.7,311.44,312.05,4111.0
2024-04-01 10:05:00,312.25,312.72,312.24,312.66,2951.0,312.25,312.72,312.24,312.66,2951.0
2024-04-01 10:10:00,312.81,313.04,312.65,313.04,6639.0,312.81,313.04,312.65,313.04,6639.0
2024-04-01 10:15:00,313.5,313.62,311.8,312.06,7482.0,313.5,313.62,311.8,312.06,7482.0
2024-04-01 10:20:00,312.06,312.33,311.05,312.0,8321.0,312.06,312.33,311.05,312.0,8321.0
2024-04-01 10:25:00,312.11,312.11,311.52,311.52,3989.0,312.11,312.11,311.52,311.52,3989.0
2024-04-01 10:30:00,311.64,311.78,311.24,311.68,4396.0,311.64,311.78,311.24,311.68,4396.0
2024-04-01 10:35:00,311.55,311.71,310.65,310.85,5356.0,311.55,311.71,310.65,310.85,5356.0
2024-04-01 10:40:00,310.73,310.92,310.21,310.35,6766.0,310.73,310.92,310.21,310.35,6766.0
2024-04-01 10:45:00,310.31,310.31,309.57,309.82,5644.0,310.31,310.31,309.57,309.82,5644.0
2024-04-01 10:50:00,309.87,309.87,308.86,309.21,3437.0,309.87,309.87,308.86,309.21,3437.0
2024-04-01 10:55:00,309.48,309.5,308.65,309.5,5432.0,309.48,309.5,308.65,309.5,5432.0
2024-04-01 11:00:00,309.33,309.81,309.21,309.81,3067.0,309.33,309.81,309.21,309.81,3067.0
2024-04-01 11:05:00,309.88,310.09,309.57,309.98,4924.0,309.88,310.09,309.57,309.98,4924.0
2024-04-01 11:10:00,309.83,309.99,309.56,309.99,3179.0,309.83,309.99,309.56,309.99,3179.0
2024-04-01 11:15:00,309.86,309.86,309.19,309.27,2261.0,309.86,309.86,309.19,309.27,2261.0
2024-04-01 11:20:00,309.51,310.03,308.82,310.03,5734.0,309.51,310.03,308.82,310.03,5734.0
2024-04-01 11:25:00,309.87,310.15,309.87,310.09,1030.0,309.87,310.15,309.87,310.09,1030.0
2024-04-01 11:30:00,310.13,310.39,309.91,309.91,1527.0,310.13,310.39,309.91,309.91,1527.0
2024-04-01 11:35:00,310.17,310.25,309.59,309.59,5176.0,310.17,310.25,309.59,309.59,5176.0
2024-04-01 11:40:00,309.67,309.9,309.41,309.84,2085.0,309.67,309.9,309.41,309.84,2085.0
2024-04-01 11:45:00,309.94,310.07,309.48,310.07,2893.0,309.94,310.07,309.48,310.07,2893.0
2024-04-01 11:50:00,310.14,310.14,309.34,309.35,2510.0,310.14,310.14,309.34,309.35,2510.0
2024-04-01 11:55:00,309.35,309.4,308.88,308.88,2605.0,309.35,309.4,308.88,308.88,2605.0
2024-04-01 12:00:00,309.03,309.68,308.84,309.68,2787.0,309.03,309.68,308.84,309.68,2787.0
2024-04-01 12:05:00,309.87,310.29,309.7,310.29,1750.0,309.87,310.29,309.7,310.29,1750.0
2024-04-01 12:10:00,310.07,310.38,310.05,310.31,1702.0,310.07,310.38,310.05,310.31,1702.0
2024-04-01 12:15:00,310.55,310.63,310.43,310.59,2601.0,310.55,310.63,310.43,310.59,2601.0
2024-04-01 12:20:00,310.59,311.03,310.41,310.44,5936.0,310.59,311.03,310.41,310.44,5936.0
2024-04-01 12:25:00,310.56,310.73,310.43,310.57,1103.0,310.56,310.73,310.43,310.57,1103.0
2024-04-01 12:30:00,310.75,310.75,310.37,310.49,2816.0,310.75,310.75,310.37,310.49,2816.0
2024-04-01 12:35:00,310.36,310.58,310.26,310.54,2672.0,310.36,310.58,310.26,310.54,2672.0
2024-04-01 12:40:00,310.95,311.04,310.74,310.87,1433.0,310.95,311.04,310.74,310.87,1433.0
2024-04-01 12:45:00,310.88,310.91,310.28,310.28,2059.0,310.88,310.91,310.28,310.28,2059.0
2024-04-01 12:50:00,310.28,310.69,310.28,310.45,3985.0,310.28,310.69,310.28,310.45,3985.0
2024-04-01 12:55:00,310.24,310.44,310.23,310.44,1636.0,310.24,310.44,310.23,310.44,1636.0
2024-04-01 13:00:00,310.22,310.46,310.08,310.3,3957.0,310.22,310.46,310.08,310.3,3957.0
2024-04-01 13:05:00,310.26,310.41,309.92,310.21,2770.0,310.26,310.41,309.92,310.21,2770.0
2024-04-01 13:10:00,310.2,310.44,310.05,310.06,1300.0,310.2,310.44,310.05,310.06,1300.0
2024-04-01 13:15:00,310.16,310.21,309.85,310.04,3674.0,310.16,310.21,309.85,310.04,3674.0
2024-04-01 13:20:00,309.73,309.8,309.44,309.49,1687.0,309.73,309.8,309.44,309.49,1687.0
2024-04-01 13:25:00,309.41,310.04,309.41,309.94,2395.0,309.41,310.04,309.41,309.94,2395.0
2024-04-01 13:30:00,310.1,310.13,309.73,309.73,2418.0,310.1,310.13,309.73,309.73,2418.0
2024-04-01 13:35:00,309.75,310.01,309.58,310.01,975.0,309.75,310.01,309.58,310.01,975.0
2024-04-01 13:40:00,310.13,310.49,309.86,310.49,1899.0,310.13,310.49,309.86,310.49,1899.0
2024-04-01 13:45:00,310.33,310.74,310.33,310.74,1418.0,310.33,310.74,310.33,310.74,1418.0
2024-04-01 13:50:00,310.8,310.8,310.34,310.52,1793.0,310.8,310.8,310.34,310.52,1793.0
2024-04-01 13:55:00,310.76,310.82,310.48,310.82,1795.0,310.76,310.82,310.48,310.82,1795.0
2024-04-01 14:00:00,310.86,310.95,310.67,310.7,1323.0,310.86,310.95,310.67,310.7,1323.0
2024-04-01 14:05:00,310.68,310.85,310.67,310.85,900.0,310.68,310.85,310.67,310.85,900.0
2024-04-01 14:10:00,310.85,310.87,310.61,310.87,2558.0,310.85,310.87,310.61,310.87,2558.0
2024-04-01 14:15:00,310.95,311.11,310.92,311.01,1306.0,310.95,311.11,310.92,311.01,1306.0
2024-04-01 14:20:00,311.13,311.19,310.91,311.09,1447.0,311.13,311.19,310.91,311.09,1447.0
2024-04-01 14:25:00,311.02,311.03,310.84,310.85,1235.0,311.02,311.03,310.84,310.85,1235.0
2024-04-01 14:30:00,310.82,311.12,310.82,311.0,2335.0,310.82,311.12,310.82,311.0,2335.0
2024-04-01 14:35:00,311.04,311.25,310.94,311.16,1127.0,311.04,311.25,310.94,311.16,1127.0
2024-04-01 14:40:00,311.24,311.28,310.77,311.27,5048.0,311.24,311.28,310.77,311.27,5048.0
2024-04-01 14:45:00,311.15,311.4,311.05,311.28,1345.0,311.15,311.4,311.05,311.28,1345.0
2024-04-01 14:50:00,311.36,311.49,311.14,311.28,1431.0,311.36,311.49,311.14,311.28,1431.0
2024-04-01 14:55:00,311.46,311.46,311.14,311.25,1076.0,311.46,311.46,311.14,311.25,1076.0
2024-04-01 15:00:00,311.2,311.28,311.01,311.09,1802.0,311.2,311.28,311.01,311.09,1802.0
2024-04-01 15:05:00,311.29,311.48,311.29,311.45,2100.0,311.29,311.48,311.29,311.45,2100.0
2024-04-01 15:10:00,311.44,311.56,311.33,311.45,2072.0,311.44,311.56,311.33,311.45,2072.0
2024-04-01 15:15:00,311.53,311.61,311.24,311.31,3505.0,311.53,311.61,311.24,311.31,3505.0
2024-04-01 15:20:00,311.42,311.61,311.36,311.53,1701.0,311.42,311.61,311.36,311.53,1701.0
2024-04-01 15:25:00,311.54,311.56,310.62,310.85,8403.0,311.54,311.56,310.62,310.85,8403.0
2024-04-01 15:30:00,310.86,311.17,310.64,310.95,5783.0,310.86,311.17,310.64,310.95,5783.0
2024-04-01 15:35:00,310.85,310.98,310.69,310.69,3731.0,310.85,310.98,310.69,310.69,3731.0
2024-04-01 15:40:00,310.61,311.33,310.61,311.25,3754.0,310.61,311.33,310.61,311.25,3754.0
2024-04-01 15:45:00,311.24,311.54,311.15,311.54,4320.0,311.24,311.54,311.15,311.54,4320.0
2024-04-01 15:50:00,311.52,312.23,311.45,312.23,13050.0,311.52,312.23,311.45,312.23,13050.0
2024-04-01 15:55:00,312.43,312.44,311.88,312.13,44827.0,312.43,312.44,311.88,312.13,44827.0
2024-04-02 09:30:00,307.0,307.13,305.76,305.77,26558.0,307.0,307.13,305.76,305.77,26558.0
2024-04-02 09:35:00,306.44,307.27,306.32,306.91,5633.0,306.44,307.27,306.32,306.91,5633.0
2024-04-02 09:40:00,306.5,306.5,305.55,305.93,4009.0,306.5,306.5,305.55,305.93,4009.0
2024-04-02 09:45:00,305.92,306.31,305.09,305.75,6060.0,305.92,306.31,305.09,305.75,6060.0
2024-04-02 09:50:00,305.65,305.97,305.1,305.34,3734.0,305.65,305.97,305.1,305.34,3734.0
2024-04-02 09:55:00,305.19,305.19,304.61,304.75,5491.0,305.19,305.19,304.61,304.75,5491.0
2024-04-02 10:00:00,304.69,305.61,304.5,305.61,2320.0,304.69,305.61,304.5,305.61,2320.0
2024-04-02 10:05:00,305.63,305.82,304.48,304.48,12163.0,305.63,305.82,304.48,304.48,12163.0
2024-04-02 10:10:00,304.47,304.67,303.77,304.0,5451.0,304.47,304.67,303.77,304.0,5451.0
2024-04-02 10:15:00,304.28,304.34,303.53,303.66,8675.0,304.28,304.34,303.53,303.66,8675.0
2024-04-02 10:20:00,303.8,304.2,303.63,304.11,3161.0,303.8,304.2,303.63,304.11,3161.0
2024-04-02 10:25:00,304.09,304.53,304.07,304.31,2909.0,304.09,304.53,304.07,304.31,2909.0
2024-04-02 10:30:00,304.38,305.48,304.38,304.88,22357.0,304.38,305.48,304.38,304.88,22357.0
2024-04-02 10:35:00,305.04,305.35,304.85,305.35,2525.0,305.04,305.35,304.85,305.35,2525.0
2024-04-02 10:40:00,305.1,305.1,304.75,305.09,2600.0,305.1,305.1,304.75,305.09,2600.0
2024-04-02 10:45:00,304.9,305.0,304.65,304.88,1926.0,304.9,305.0,304.65,304.88,1926.0
2024-04-02 10:50:00,304.84,304.95,304.82,304.95,1878.0,304.84,304.95,304.82,304.95,1878.0
2024-04-02 10:55:00,304.95,305.29,304.53,304.87,5500.0,304.95,305.29,304.53,304.87,5500.0
2024-04-02 11:00:00,304.8,305.18,304.8,305.05,3923.0,304.8,305.18,304.8,305.05,3923.0
2024-04-02 11:05:00,304.95,305.42,304.84,305.42,3769.0,304.95,305.42,304.84,305.42,3769.0
2024-04-02 11:10:00,305.44,305.83,305.23,305.69,7328.0,305.44,305.83,305.23,305.69,7328.0
2024-04-02 11:15:00,305.83,306.19,305.83,306.19,4003.0,305.83,306.19,305.83,306.19,4003.0
2024-04-02 11:20:00,306.13,306.72,306.06,306.57,2739.0,306.13,306.72,306.06,306.57,2739.0
2024-04-02 11:25:00,306.7,306.91,306.6,306.75,4073.0,306.7,306.91,306.6,306.75,4073.0
2024-04-02 11:30:00,306.79,307.0,306.61,306.64,12135.0,306.79,307.0,306.61,306.64,12135.0
2024-04-02 11:35:00,306.5,306.87,306.24,306.25,4430.0,306.5,306.87,306.24,306.25,4430.0
2024-04-02 11:40:00,306.23,306.29,306.08,306.15,990.0,306.23,306.29,306.08,306.15,990.0
2024-04-02 11:45:00,306.01,306.18,305.81,306.04,2696.0,306.01,306.18,305.81,306.04,2696.0
2024-04-02 11:50:00,305.69,305.69,305.28,305.47,3645.0,305.69,305.69,305.28,305.47,3645.0
2024-04-02 11:55:00,305.48,305.69,305.44,305.52,1901.0,305.48,305.69,305.44,305.52,1901.0
2024-04-02 12:00:00,305.54,306.02,305.54,306.02,3606.0,305.54,306.02,305.54,306.02,3606.0
2024-04-02 12:05:00,306.01,306.02,305.73,305.74,1500.0,306.01,306.02,305.73,305.74,1500.0
2024-04-02 12:10:00,305.64,305.67,305.53,305.55,1400.0,305.64,305.67,305.53,305.55,1400.0
2024-04-02 12:15:00,305.56,305.67,305.25,305.25,3692.0,305.56,305.67,305.25,305.25,3692.0
2024-04-02 12:20:00,305.34,305.6,305.22,305.6,5679.0,305.34,305.6,305.22,305.6,5679.0
2024-04-02 12:25:00,305.37,305.68,305.27,305.4,4045.0,305.37,305.68,305.27,305.4,4045.0
2024-04-02 12:30:00,305.32,305.55,305.3,305.44,3532.0,305.32,305.55,305.3,305.44,3532.0
2024-04-02 12:35:00,305.46,305.66,305.4,305.62,2451.0,305.46,305.66,305.4,305.62,2451.0
2024-04-02 12:40:00,305.55,305.65,305.33,305.33,1200.0,305.55,305.65,305.33,305.33,1200.0
2024-04-02 12:45:00,305.41,305.77,305.4,305.68,2417.0,305.41,305.77,305.4,305.68,2417.0
2024-04-02 12:50:00,305.76,305.83,305.59,305.6,710.0,305.76,305.83,305.59,305.6,710.0
2024-04-02 12:55:00,305.51,305.77,305.51,305.77,2800.0,305.51,305.77,305.51,305.77,2800.0
2024-04-02 13:00:00,305.88,305.88,305.77,305.79,916.0,305.88,305.88,305.77,305.79,916.0
2024-04-02 13:05:00,305.82,306.37,305.69,306.09,6149.0,305.82,306.37,305.69,306.09,6149.0
2024-04-02 13:10:00,306.03,306.14,305.94,306.1,8799.0,306.03,306.14,305.94,306.1,8799.0
2024-04-02 13:15:00,306.08,306.32,306.07,306.15,3000.0,306.08,306.32,306.07,306.15,3000.0
2024-04-02 13:20:00,306.13,306.2,305.82,305.96,5194.0,306.13,306.2,305.82,305.96,5194.0
2024-04-02 13:25:00,305.94,306.12,305.86,306.11,1600.0,305.94,306.12,305.86,306.11,1600.0
2024-04-02 13:30:00,306.13,306.13,305.92,305.96,2400.0,306.13,306.13,305.92,305.96,2400.0
2024-04-02 13:35:00,305.94,306.17,305.9,305.98,2988.0,305.94,306.17,305.9,305.98,2988.0
2024-04-02 13:40:00,305.98,306.13,305.78,306.13,2043.0,305.98,306.13,305.78,306.13,2043.0
2024-04-02 13:45:00,305.97,306.07,305.77,305.84,1116.0,305.97,306.07,305.77,305.84,1116.0
2024-04-02 13:50:00,305.74,305.92,305.71,305.88,2615.0,305.74,305.92,305.71,305.88,2615.0
2024-04-02 13:55:00,305.71,305.82,305.45,305.45,1950.0,305.71,305.82,305.45,305.45,1950.0
2024-04-02 14:00:00,305.45,305.66,305.36,305.5,4030.0,305.45,305.66,305.36,305.5,4030.0
2024-04-02 14:05:00,305.54,305.58,305.39,305.43,3972.0,305.54,305.58,305.39,305.43,3972.0
2024-04-02 14:10:00,305.51,305.51,305.27,305.43,5683.0,305.51,305.51,305.27,305.43,5683.0
2024-04-02 14:15:00,305.48,305.79,305.42,305.69,3583.0,305.48,305.79,305.42,305.69,3583.0
2024-04-02 14:20:00,305.78,306.13,305.78,306.04,13399.0,305.78,306.13,305.78,306.04,13399.0
2024-04-02 14:25:00,306.01,306.17,305.86,305.91,4719.0,306.01,306.17,305.86,305.91,4719.0
2024-04-02 14:30:00,305.76,305.92,305.65,305.72,4805.0,305.76,305.92,305.65,305.72,4805.0
2024-04-02 14:35:00,305.75,305.75,305.19,305.4,6394.0,305.75,305.75,305.19,305.4,6394.0
2024-04-02 14:40:00,305.4,305.76,305.4,305.66,3800.0,305.4,305.76,305.4,305.66,3800.0
2024-04-02 14:45:00,305.63,305.63,305.36,305.37,1325.0,305.63,305.63,305.36,305.37,1325.0
2024-04-02 14:50:00,305.36,305.55,305.34,305.37,2222.0,305.36,305.55,305.34,305.37,2222.0
2024-04-02 14:55:00,305.49,305.5,305.08,305.13,4465.0,305.49,305.5,305.08,305.13,4465.0
2024-04-02 15:00:00,305.24,305.77,305.14,305.75,12695.0,305.24,305.77,305.14,305.75,12695.0
2024-04-02 15:05:00,305.75,306.51,305.72,306.5,5825.0,305.75,306.51,305.72,306.5,5825.0
2024-04-02 15:10:00,306.39,306.44,305.82,305.82,3710.0,306.39,306.44,305.82,305.82,3710.0
2024-04-02 15:15:00,305.73,305.73,305.24,305.36,6997.0,305.73,305.73,305.24,305.36,6997.0
2024-04-02 15:20:00,305.45,305.75,305.38,305.71,8837.0,305.45,305.75,305.38,305.71,8837.0
2024-04-02 15:25:00,305.68,305.95,305.63,305.91,2905.0,305.68,305.95,305.63,305.91,2905.0
2024-04-02 15:30:00,306.0,306.22,305.88,305.98,9213.0,306.0,306.22,305.88,305.98,9213.0
2024-04-02 15:35:00,306.01,306.24,305.87,306.24,10629.0,306.01,306.24,305.87,306.24,10629.0
2024-04-02 15:40:00,306.32,306.44,305.95,306.26,17171.0,306.32,306.44,305.95,306.26,17171.0
2024-04-02 15:45:00,306.2,306.72,306.0,306.54,19626.0,306.2,306.72,306.0,306.54,19626.0
2024-04-02 15:50:00,306.52,306.73,306.08,306.49,31236.0,306.52,306.73,306.08,306.49,31236.0
2024-04-02 15:55:00,306.32,306.85,306.31,306.35,45446.0,306.32,306.85,306.31,306.35,45446.0
2024-04-03 09:30:00,304.0,305.84,304.0,305.26,32513.0,304.0,305.84,304.0,305.26,32513.0
2024-04-03 09:35:00,305.49,305.99,305.05,305.64,14412.0,305.49,305.99,305.05,305.64,14412.0
2024-04-03 09:40:00,305.63,306.0,305.38,305.57,5280.0,305.63,306.0,305.38,305.57,5280.0
2024-04-03 09:45:00,305.74,306.77,305.34,305.84,5064.0,305.74,306.77,305.34,305.84,5064.0
2024-04-03 09:50:00,306.41,306.93,306.21,306.74,3213.0,306.41,306.93,306.21,306.74,3213.0
2024-04-03 09:55:00,306.75,306.76,305.96,306.31,3800.0,306.75,306.76,305.96,306.31,3800.0
2024-04-03 10:00:00,306.54,308.55,306.5,308.36,7448.0,306.54,308.55,306.5,308.36,7448.0
2024-04-03 10:05:00,308.37,309.34,308.19,308.38,16870.0,308.37,309.34,308.19,308.38,16870.0
2024-04-03 10:10:00,308.38,309.37,308.31,309.34,3876.0,308.38,309.37,308.31,309.34,3876.0
2024-04-03 10:15:00,309.45,310.2,309.23,310.03,4636.0,309.45,310.2,309.23,310.03,4636.0
2024-04-03 10:20:00,310.31,310.61,310.02,310.41,5255.0,310.31,310.61,310.02,310.41,5255.0
2024-04-03 10:25:00,310.25,310.41,310.03,310.05,6052.0,310.25,310.41,310.03,310.05,6052.0
2024-04-03 10:30:00,310.25,310.52,309.75,310.44,19412.0,310.25,310.52,309.75,310.44,19412.0
2024-04-03 10:35:00,310.41,310.76,310.4,310.7,3625.0,310.41,310.76,310.4,310.7,3625.0
2024-04-03 10:40:00,310.4,310.74,310.37,310.54,2153.0,310.4,310.74,310.37,310.54,2153.0
2024-04-03 10:45:00,310.72,310.83,309.79,309.82,9570.0,310.72,310.83,309.79,309.82,9570.0
2024-04-03 10:50:00,309.93,310.37,309.68,309.92,5938.0,309.93,310.37,309.68,309.92,5938.0
2024-04-03 10:55:00,310.0,310.9,310.0,310.86,2308.0,310.0,310.9,310.0,310.86,2308.0
2024-04-03 11:00:00,311.01,311.02,310.61,310.84,4400.0,311.01,311.02,310.61,310.84,4400.0
2024-04-03 11:05:00,310.92,311.0,310.49,310.49,2815.0,310.92,311.0,310.49,310.49,2815.0
2024-04-03 11:10:00,310.79,310.97,310.64,310.81,2338.0,310.79,310.97,310.64,310.81,2338.0
2024-04-03 11:15:00,310.98,311.03,310.64,310.64,3345.0,310.98,311.03,310.64,310.64,3345.0
2024-04-03 11:20:00,310.81,311.19,310.75,311.05,2378.0,310.81,311.19,310.75,311.05,2378.0
2024-04-03 11:25:00,310.99,311.2,310.93,310.96,6335.0,310.99,311.2,310.93,310.96,6335.0
2024-04-03 11:30:00,311.06,311.24,310.85,311.15,7335.0,311.06,311.24,310.85,311.15,7335.0
2024-04-03 11:35:00,311.49,311.73,311.47,311.71,3718.0,311.49,311.73,311.47,311.71,3718.0
2024-04-03 11:40:00,311.59,311.59,311.25,311.5,4114.0,311.59,311.59,311.25,311.5,4114.0
2024-04-03 11:45:00,311.39,311.45,311.34,311.38,2625.0,311.39,311.45,311.34,311.38,2625.0
2024-04-03 11:50:00,311.38,311.39,310.81,310.81,3600.0,311.38,311.39,310.81,310.81,3600.0
2024-04-03 11:55:00,310.69,310.69,310.56,310.61,2648.0,310.69,310.69,310.56,310.61,2648.0
2024-04-03 12:00:00,310.68,310.68,310.09,310.17,5184.0,310.68,310.68,310.09,310.17,5184.0
2024-04-03 12:05:00,310.21,310.36,310.03,310.22,8003.0,310.21,310.36,310.03,310.22,8003.0
2024-04-03 12:10:00,310.22,310.69,310.16,310.65,9700.0,310.22,310.69,310.16,310.65,9700.0
2024-04-03 12:15:00,310.69,311.22,310.67,311.22,3875.0,310.69,311.22,310.67,311.22,3875.0
2024-04-03 12:20:00,311.21,311.6,311.07,311.24,5144.0,311.21,311.6,311.07,311.24,5144.0
2024-04-03 12:25:00,311.17,311.52,311.06,311.42,2236.0,311.17,311.52,311.06,311.42,2236.0
2024-04-03 12:30:00,311.63,311.83,311.44,311.54,3119.0,311.63,311.83,311.44,311.54,3119.0
2024-04-03 12:35:00,311.5,311.69,310.35,310.75,6711.0,311.5,311.69,310.35,310.75,6711.0
2024-04-03 12:40:00,310.9,311.59,310.9,311.39,1800.0,310.9,311.59,310.9,311.39,1800.0
2024-04-03 12:45:00,311.5,311.73,311.42,311.42,3600.0,311.5,311.73,311.42,311.42,3600.0
2024-04-03 12:50:00,311.36,311.64,311.36,311.64,1500.0,311.36,311.64,311.36,311.64,1500.0
2024-04-03 12:55:00,311.43,311.45,311.25,311.25,1300.0,311.43,311.45,311.25,311.25,1300.0
2024-04-03 13:00:00,311.29,311.42,311.1,311.41,2251.0,311.29,311.42,311.1,311.41,2251.0
2024-04-03 13:05:00,311.25,311.32,311.06,311.09,1516.0,311.25,311.32,311.06,311.09,1516.0
2024-04-03 13:10:00,311.13,311.49,311.12,311.47,1227.0,311.13,311.49,311.12,311.47,1227.0
2024-04-03 13:15:00,311.39,311.48,311.21,311.34,2068.0,311.39,311.48,311.21,311.34,2068.0
2024-04-03 13:20:00,311.26,311.61,311.26,311.49,1228.0,311.26,311.61,311.26,311.49,1228.0
2024-04-03 13:25:00,311.59,311.6,311.33,311.34,1459.0,311.59,311.6,311.33,311.34,1459.0
2024-04-03 13:30:00,311.25,311.38,311.07,311.25,1000.0,311.25,311.38,311.07,311.25,1000.0
2024-04-03 13:35:00,311.35,311.35,311.2,311.3,948.0,311.35,311.35,311.2,311.3,948.0
2024-04-03 13:40:00,311.21,311.39,311.21,311.37,975.0,311.21,311.39,311.21,311.37,975.0
2024-04-03 13:45:00,311.35,311.47,311.28,311.46,810.0,311.35,311.47,311.28,311.46,810.0
2024-04-03 13:50:00,311.38,311.77,311.38,311.51,1466.0,311.38,311.77,311.38,311.51,1466.0
2024-04-03 13:55:00,311.72,311.83,311.46,311.61,2980.0,311.72,311.83,311.46,311.61,2980.0
2024-04-03 14:00:00,311.56,311.71,311.35,311.59,4928.0,311.56,311.71,311.35,311.59,4928.0
2024-04-03 14:05:00,311.49,312.17,311.49,312.03,3127.0,311.49,312.17,311.49,312.03,3127.0
2024-04-03 14:10:00,312.01,312.12,311.74,311.85,1712.0,312.01,312.12,311.74,311.85,1712.0
2024-04-03 14:15:00,311.74,311.77,311.26,311.46,9062.0,311.74,311.77,311.26,311.46,9062.0
2024-04-03 14:20:00,311.6,311.77,311.53,311.56,1278.0,311.6,311.77,311.53,311.56,1278.0
2024-04-03 14:25:00,311.57,311.57,311.3,311.3,1058.0,311.57,311.57,311.3,311.3,1058.0
2024-04-03 14:30:00,311.28,311.31,311.09,311.29,3390.0,311.28,311.31,311.09,311.29,3390.0
2024-04-03 14:35:00,311.39,311.74,311.39,311.48,2761.0,311.39,311.74,311.39,311.48,2761.0
2024-04-03 14:40:00,311.37,311.46,311.14,311.22,1408.0,311.37,311.46,311.14,311.22,1408.0
2024-04-03 14:45:00,311.09,311.2,310.91,310.95,2355.0,311.09,311.2,310.91,310.95,2355.0
2024-04-03 14:50:00,310.93,311.28,310.89,311.28,1921.0,310.93,311.28,310.89,311.28,1921.0
2024-04-03 14:55:00,311.3,311.36,310.83,310.91,9365.0,311.3,311.36,310.83,310.91,9365.0
2024-04-03 15:00:00,310.92,311.05,310.55,311.05,3824.0,310.92,311.05,310.55,311.05,3824.0
2024-04-03 15:05:00,311.11,311.38,311.04,311.27,2100.0,311.11,311.38,311.04,311.27,2100.0
2024-04-03 15:10:00,311.33,311.47,310.2,310.21,6904.0,311.33,311.47,310.2,310.21,6904.0
2024-04-03 15:15:00,310.17,310.94,309.78,310.66,10251.0,310.17,310.94,309.78,310.66,10251.0
2024-04-03 15:20:00,310.89,311.0,310.62,310.78,2400.0,310.89,311.0,310.62,310.78,2400.0
2024-04-03 15:25:00,310.62,310.94,310.62,310.73,5745.0,310.62,310.94,310.62,310.73,5745.0
2024-04-03 15:30:00,310.69,310.85,310.47,310.73,5162.0,310.69,310.85,310.47,310.73,5162.0
2024-04-03 15:35:00,310.74,311.13,310.73,311.03,5300.0,310.74,311.13,310.73,311.03,5300.0
2024-04-03 15:40:00,310.95,311.14,310.89,310.95,5114.0,310.95,311.14,310.89,310.95,5114.0
2024-04-03 15:45:00,311.08,311.09,310.79,310.79,6948.0,311.08,311.09,310.79,310.79,6948.0
2024-04-03 15:50:00,310.71,310.94,310.46,310.64,24441.0,310.71,310.94,310.46,310.64,24441.0
2024-04-03 15:55:00,310.35,310.67,310.18,310.66,51887.0,310.35,310.67,310.18,310.66,51887.0
2024-04-04 09:30:00,315.12,316.0,314.02,314.93,36576.0,315.12,316.0,314.02,314.93,36576.0
2024-04-04 09:35:00,315.47,317.09,315.31,316.56,11647.0,315.47,317.09,315.31,316.56,11647.0
2024-04-04 09:40:00,316.57,316.58,315.68,315.71,8018.0,316.57,316.58,315.68,315.71,8018.0
2024-04-04 09:45:00,315.67,316.1,315.04,315.23,11267.0,315.67,316.1,315.04,315.23,11267.0
2024-04-04 09:50:00,315.31,316.02,315.31,315.8,11647.0,315.31,316.02,315.31,315.8,11647.0
2024-04-04 09:55:00,315.7,316.11,315.44,315.78,6362.0,315.7,316.11,315.44,315.78,6362.0
2024-04-04 10:00:00,315.94,316.28,315.11,315.84,4705.0,315.94,316.28,315.11,315.84,4705.0
2024-04-04 10:05:00,316.13,316.6,316.01,316.5,3071.0,316.13,316.6,316.01,316.5,3071.0
2024-04-04 10:10:00,316.67,316.67,315.72,315.72,4934.0,316.67,316.67,315.72,315.72,4934.0
2024-04-04 10:15:00,315.78,315.94,315.49,315.49,2594.0,315.78,315.94,315.49,315.49,2594.0
2024-04-04 10:20:00,315.35,315.49,315.02,315.07,1900.0,315.35,315.49,315.02,315.07,1900.0
2024-04-04 10:25:00,315.15,315.98,314.84,315.91,4728.0,315.15,315.98,314.84,315.91,4728.0
2024-04-04 10:30:00,315.71,316.09,315.65,316.02,7023.0,315.71,316.09,315.65,316.02,7023.0
2024-04-04 10:35:00,316.06,316.37,315.98,316.2,3283.0,316.06,316.37,315.98,316.2,3283.0
2024-04-04 10:40:00,316.3,316.38,315.84,315.96,12591.0,316.3,316.38,315.84,315.96,12591.0
2024-04-04 10:45:00,315.9,316.04,315.72,315.85,4929.0,315.9,316.04,315.72,315.85,4929.0
2024-04-04 10:50:00,315.93,316.02,315.36,315.37,4405.0,315.93,316.02,315.36,315.37,4405.0
2024-04-04 10:55:00,315.37,315.78,315.3,315.78,1893.0,315.37,315.78,315.3,315.78,1893.0
2024-04-04 11:00:00,315.66,315.74,315.3,315.3,3991.0,315.66,315.74,315.3,315.3,3991.0
2024-04-04 11:05:00,315.31,315.44,315.17,315.25,2340.0,315.31,315.44,315.17,315.25,2340.0
2024-04-04 11:10:00,315.25,315.46,314.55,314.55,4325.0,315.25,315.46,314.55,314.55,4325.0
2024-04-04 11:15:00,314.57,314.66,314.41,314.49,2060.0,314.57,314.66,314.41,314.49,2060.0
2024-04-04 11:20:00,314.39,314.53,314.33,314.43,1975.0,314.39,314.53,314.33,314.43,1975.0
2024-04-04 11:25:00,314.33,314.88,314.33,314.88,2841.0,314.33,314.88,314.33,314.88,2841.0
2024-04-04 11:30:00,315.09,315.23,314.94,315.11,5071.0,315.09,315.23,314.94,315.11,5071.0
2024-04-04 11:35:00,315.3,315.42,315.07,315.42,1185.0,315.3,315.42,315.07,315.42,1185.0
2024-04-04 11:40:00,315.35,315.54,315.28,315.32,2101.0,315.35,315.54,315.28,315.32,2101.0
2024-04-04 11:45:00,315.42,315.43,315.16,315.17,1933.0,315.42,315.43,315.16,315.17,1933.0
2024-04-04 11:50:00,315.32,315.39,315.25,315.25,2675.0,315.32,315.39,315.25,315.25,2675.0
2024-04-04 11:55:00,315.35,315.72,315.35,315.72,2832.0,315.35,315.72,315.35,315.72,2832.0
2024-04-04 12:00:00,315.72,316.0,315.69,315.96,2572.0,315.72,316.0,315.69,315.96,2572.0
2024-04-04 12:05:00,316.09,316.55,316.02,316.4,6349.0,316.09,316.55,316.02,316.4,6349.0
2024-04-04 12:10:00,316.5,316.57,316.32,316.36,2863.0,316.5,316.57,316.32,316.36,2863.0
2024-04-04 12:15:00,316.44,316.53,316.36,316.52,2912.0,316.44,316.53,316.36,316.52,2912.0
2024-04-04 12:20:00,316.45,316.66,316.38,316.65,2755.0,316.45,316.66,316.38,316.65,2755.0
2024-04-04 12:25:00,316.51,316.65,316.4,316.4,2210.0,316.51,316.65,316.4,316.4,2210.0
2024-04-04 12:30:00,316.47,316.54,316.27,316.43,3154.0,316.47,316.54,316.27,316.43,3154.0
2024-04-04 12:35:00,316.39,316.69,316.38,316.69,4230.0,316.39,316.69,316.38,316.69,4230.0
2024-04-04 12:40:00,316.68,316.78,316.55,316.56,869.0,316.68,316.78,316.55,316.56,869.0
2024-04-04 12:45:00,316.51,316.78,316.51,316.61,3655.0,316.51,316.78,316.51,316.61,3655.0
2024-04-04 12:50:00,316.68,317.05,316.68,317.05,2803.0,316.68,317.05,316.68,317.05,2803.0
2024-04-04 12:55:00,316.96,316.98,316.69,316.75,2200.0,316.96,316.98,316.69,316.75,2200.0
2024-04-04 13:00:00,316.76,316.88,316.55,316.55,900.0,316.76,316.88,316.55,316.55,900.0
2024-04-04 13:05:00,316.46,316.58,316.29,316.4,1443.0,316.46,316.58,316.29,316.4,1443.0
2024-04-04 13:10:00,316.56,316.57,316.32,316.32,1000.0,316.56,316.57,316.32,316.32,1000.0
2024-04-04 13:15:00,316.27,316.29,316.23,316.27,900.0,316.27,316.29,316.23,316.27,900.0
2024-04-04 13:20:00,316.29,316.29,316.18,316.21,1397.0,316.29,316.29,316.18,316.21,1397.0
2024-04-04 13:25:00,316.21,316.31,316.12,316.25,2897.0,316.21,316.31,316.12,316.25,2897.0
2024-04-04 13:30:00,316.17,316.41,316.13,316.32,4389.0,316.17,316.41,316.13,316.32,4389.0
2024-04-04 13:35:00,316.29,316.45,316.12,316.23,2733.0,316.29,316.45,316.12,316.23,2733.0
2024-04-04 13:40:00,316.18,316.24,315.83,315.84,2500.0,316.18,316.24,315.83,315.84,2500.0
2024-04-04 13:45:00,315.95,316.09,315.61,315.73,2784.0,315.95,316.09,315.61,315.73,2784.0
2024-04-04 13:50:00,315.73,315.99,315.61,315.69,9760.0,315.73,315.99,315.61,315.69,9760.0
2024-04-04 13:55:00,315.71,315.79,315.17,315.29,2722.0,315.71,315.79,315.17,315.29,2722.0
2024-04-04 14:00:00,315.34,315.34,314.97,315.04,3146.0,315.34,315.34,314.97,315.04,3146.0
2024-04-04 14:05:00,314.73,314.73,314.38,314.56,6415.0,314.73,314.73,314.38,314.56,6415.0
2024-04-04 14:10:00,314.57,314.57,313.91,314.23,4738.0,314.57,314.57,313.91,314.23,4738.0
2024-04-04 14:15:00,314.15,314.4,313.76,313.94,7635.0,314.15,314.4,313.76,313.94,7635.0
2024-04-04 14:20:00,313.69,313.81,313.53,313.67,1300.0,313.69,313.81,313.53,313.67,1300.0
2024-04-04 14:25:00,313.48,313.51,311.79,311.9,5836.0,313.48,313.51,311.79,311.9,5836.0
2024-04-04 14:30:00,311.68,311.71,310.38,310.38,5590.0,311.68,311.71,310.38,310.38,5590.0
2024-04-04 14:35:00,310.51,311.4,310.51,311.22,6644.0,310.51,311.4,310.51,311.22,6644.0
2024-04-04 14:40:00,311.03,311.03,309.49,309.62,7317.0,311.03,311.03,309.49,309.62,7317.0
2024-04-04 14:45:00,309.81,310.25,309.62,310.25,2851.0,309.81,310.25,309.62,310.25,2851.0
2024-04-04 14:50:00,310.06,310.28,309.78,309.78,7498.0,310.06,310.28,309.78,309.78,7498.0
2024-04-04 14:55:00,309.77,309.77,309.03,309.45,2025.0,309.77,309.77,309.03,309.45,2025.0
2024-04-04 15:00:00,309.23,309.23,308.36,308.36,6855.0,309.23,309.23,308.36,308.36,6855.0
2024-04-04 15:05:00,308.78,309.04,308.59,308.84,2722.0,308.78,309.04,308.59,308.84,2722.0
2024-04-04 15:10:00,308.77,308.84,307.92,308.34,4015.0,308.77,308.84,307.92,308.34,4015.0
2024-04-04 15:15:00,308.08,308.17,307.63,307.75,4599.0,308.08,308.17,307.63,307.75,4599.0
2024-04-04 15:20:00,307.96,308.2,307.54,307.67,3072.0,307.96,308.2,307.54,307.67,3072.0
2024-04-04 15:25:00,307.84,307.85,306.68,306.68,3759.0,307.84,307.85,306.68,306.68,3759.0
2024-04-04 15:30:00,306.96,307.25,306.56,307.06,5424.0,306.96,307.25,306.56,307.06,5424.0
2024-04-04 15:35:00,307.06,307.06,306.26,306.34,4407.0,307.06,307.06,306.26,306.34,4407.0
2024-04-04 15:40:00,306.63,306.63,306.04,306.35,3206.0,306.63,306.63,306.04,306.35,3206.0
2024-04-04 15:45:00,306.55,306.9,306.46,306.87,8018.0,306.55,306.9,306.46,306.87,8018.0
2024-04-04 15:50:00,307.03,307.39,306.58,306.95,15762.0,307.03,307.39,306.58,306.95,15762.0
2024-04-04 15:55:00,306.82,307.05,306.36,306.46,49638.0,306.82,307.05,306.36,306.46,49638.0
2024-04-05 09:30:00,309.12,309.12,308.01,308.01,13733.0,309.12,309.12,308.01,308.01,13733.0
2024-04-05 09:35:00,308.01,308.28,307.61,307.82,3077.0,308.01,308.28,307.61,307.82,3077.0
2024-04-05 09:40:00,308.17,309.74,308.17,309.72,5073.0,308.17,309.74,308.17,309.72,5073.0
2024-04-05 09:45:00,309.5,309.93,309.22,309.92,4432.0,309.5,309.93,309.22,309.92,4432.0
2024-04-05 09:50:00,309.85,310.08,309.5,310.07,2901.0,309.85,310.08,309.5,310.07,2901.0
2024-04-05 09:55:00,309.9,310.1,309.63,309.63,7343.0,309.9,310.1,309.63,309.63,7343.0
2024-04-05 10:00:00,309.79,309.81,309.29,309.67,6794.0,309.79,309.81,309.29,309.67,6794.0
2024-04-05 10:05:00,309.68,309.72,308.39,309.11,7828.0,309.68,309.72,308.39,309.11,7828.0
2024-04-05 10:10:00,309.06,309.67,308.81,309.65,7479.0,309.06,309.67,308.81,309.65,7479.0
2024-04-05 10:15:00,309.5,309.52,308.7,308.7,6292.0,309.5,309.52,308.7,308.7,6292.0
2024-04-05 10:20:00,308.59,308.98,308.36,308.64,7249.0,308.59,308.98,308.36,308.64,7249.0
2024-04-05 10:25:00,308.55,308.55,308.03,308.4,7129.0,308.55,308.55,308.03,308.4,7129.0
2024-04-05 10:30:00,308.36,309.0,308.22,308.76,3578.0,308.36,309.0,308.22,308.76,3578.0
2024-04-05 10:35:00,308.59,308.87,308.43,308.5,5597.0,308.59,308.87,308.43,308.5,5597.0
2024-04-05 10:40:00,308.5,309.01,308.36,308.98,7545.0,308.5,309.01,308.36,308.98,7545.0
2024-04-05 10:45:00,309.14,309.44,308.79,309.44,3925.0,309.14,309.44,308.79,309.44,3925.0
2024-04-05 10:50:00,309.36,310.3,309.36,310.06,3117.0,309.36,310.3,309.36,310.06,3117.0
2024-04-05 10:55:00,309.96,310.74,309.87,310.3,7571.0,309.96,310.74,309.87,310.3,7571.0
2024-04-05 11:00:00,310.3,310.81,310.17,310.17,5719.0,310.3,310.81,310.17,310.17,5719.0
2024-04-05 11:05:00,309.86,310.13,309.46,310.12,3057.0,309.86,310.13,309.46,310.12,3057.0
2024-04-05 11:10:00,310.13,310.34,309.86,309.86,4292.0,310.13,310.34,309.86,309.86,4292.0
2024-04-05 11:15:00,309.76,309.82,309.02,309.67,7053.0,309.76,309.82,309.02,309.67,7053.0
2024-04-05 11:20:00,309.42,309.8,309.4,309.8,3119.0,309.42,309.8,309.4,309.8,3119.0
2024-04-05 11:25:00,309.85,310.03,309.63,310.03,4337.0,309.85,310.03,309.63,310.03,4337.0
2024-04-05 11:30:00,310.06,310.23,309.86,309.86,1540.0,310.06,310.23,309.86,309.86,1540.0
2024-04-05 11:35:00,309.92,310.16,309.91,310.16,3206.0,309.92,310.16,309.91,310.16,3206.0
2024-04-05 11:40:00,310.24,310.64,310.09,310.55,2400.0,310.24,310.64,310.09,310.55,2400.0
2024-04-05 11:45:00,310.54,310.7,310.35,310.35,3082.0,310.54,310.7,310.35,310.35,3082.0
2024-04-05 11:50:00,310.37,310.73,310.36,310.52,6146.0,310.37,310.73,310.36,310.52,6146.0
2024-04-05 11:55:00,310.52,310.75,310.05,310.25,12455.0,310.52,310.75,310.05,310.25,12455.0
2024-04-05 12:00:00,310.4,310.63,310.1,310.11,7050.0,310.4,310.63,310.1,310.11,7050.0
2024-04-05 12:05:00,310.13,310.13,309.91,309.91,2230.0,310.13,310.13,309.91,309.91,2230.0
2024-04-05 12:10:00,309.93,310.16,309.88,310.06,2422.0,309.93,310.16,309.88,310.06,2422.0
2024-04-05 12:15:00,310.18,310.45,310.15,310.24,2600.0,310.18,310.45,310.15,310.24,2600.0
2024-04-05 12:20:00,310.34,310.39,310.06,310.35,2200.0,310.34,310.39,310.06,310.35,2200.0
2024-04-05 12:25:00,310.22,310.22,309.68,309.68,2165.0,310.22,310.22,309.68,309.68,2165.0
2024-04-05 12:30:00,309.68,309.88,309.44,309.73,3674.0,309.68,309.88,309.44,309.73,3674.0
2024-04-05 12:35:00,309.6,309.85,309.49,309.85,3410.0,309.6,309.85,309.49,309.85,3410.0
2024-04-05 12:40:00,310.1,310.1,309.9,310.03,2320.0,310.1,310.1,309.9,310.03,2320.0
2024-04-05 12:45:00,310.09,310.12,309.85,309.88,4689.0,310.09,310.12,309.85,309.88,4689.0
2024-04-05 12:50:00,310.0,310.4,310.0,310.34,2688.0,310.0,310.4,310.0,310.34,2688.0
2024-04-05 12:55:00,310.23,310.75,309.49,310.75,36152.0,310.23,310.75,309.49,310.75,36152.0
2024-04-05 13:00:00,310.75,310.75,309.78,309.78,4079.0,310.75,310.75,309.78,309.78,4079.0
2024-04-05 13:05:00,309.74,309.94,309.12,309.17,2743.0,309.74,309.94,309.12,309.17,2743.0
2024-04-05 13:10:00,309.34,309.47,308.77,308.96,4008.0,309.34,309.47,308.77,308.96,4008.0
2024-04-05 13:15:00,309.09,309.16,308.8,308.83,2674.0,309.09,309.16,308.8,308.83,2674.0
2024-04-05 13:20:00,309.04,309.31,308.94,309.18,1917.0,309.04,309.31,308.94,309.18,1917.0
2024-04-05 13:25:00,309.06,309.17,308.94,309.04,1100.0,309.06,309.17,308.94,309.04,1100.0
2024-04-05 13:30:00,309.13,309.71,309.13,309.59,3357.0,309.13,309.71,309.13,309.59,3357.0
2024-04-05 13:35:00,309.49,309.63,309.31,309.38,2500.0,309.49,309.63,309.31,309.38,2500.0
2024-04-05 13:40:00,309.36,309.61,308.99,309.11,3805.0,309.36,309.61,308.99,309.11,3805.0
2024-04-05 13:45:00,308.99,308.99,308.66,308.73,2362.0,308.99,308.99,308.66,308.73,2362.0
2024-04-05 13:50:00,308.73,308.83,308.2,308.2,2050.0,308.73,308.83,308.2,308.2,2050.0
2024-04-05 13:55:00,308.24,308.27,307.42,307.76,2908.0,308.24,308.27,307.42,307.76,2908.0
2024-04-05 14:00:00,307.72,307.72,307.12,307.44,1874.0,307.72,307.72,307.12,307.44,1874.0
2024-04-05 14:05:00,307.65,308.65,307.65,308.65,7499.0,307.65,308.65,307.65,308.65,7499.0
2024-04-05 14:10:00,308.5,308.67,308.04,308.04,1900.0,308.5,308.67,308.04,308.04,1900.0
2024-04-05 14:15:00,308.3,308.39,308.05,308.16,3568.0,308.3,308.39,308.05,308.16,3568.0
2024-04-05 14:20:00,308.16,308.61,307.92,307.92,3114.0,308.16,308.61,307.92,307.92,3114.0
2024-04-05 14:25:00,307.78,308.1,307.61,307.61,3731.0,307.78,308.1,307.61,307.61,3731.0
2024-04-05 14:30:00,307.89,308.01,307.52,307.97,2650.0,307.89,308.01,307.52,307.97,2650.0
2024-04-05 14:35:00,307.81,308.33,307.76,308.0,3785.0,307.81,308.33,307.76,308.0,3785.0
2024-04-05 14:40:00,308.25,308.36,307.85,308.24,3456.0,308.25,308.36,307.85,308.24,3456.0
2024-04-05 14:45:00,308.02,308.02,307.64,307.74,2200.0,308.02,308.02,307.64,307.74,2200.0
2024-04-05 14:50:00,307.69,307.83,307.44,307.62,3194.0,307.69,307.83,307.44,307.62,3194.0
2024-04-05 14:55:00,307.53,307.56,307.2,307.52,3533.0,307.53,307.56,307.2,307.52,3533.0
2024-04-05 15:00:00,307.62,307.91,307.51,307.91,3862.0,307.62,307.91,307.51,307.91,3862.0
2024-04-05 15:05:00,308.08,308.37,307.72,307.84,4467.0,308.08,308.37,307.72,307.84,4467.0
2024-04-05 15:10:00,307.87,308.03,307.61,308.03,3536.0,307.87,308.03,307.61,308.03,3536.0
2024-04-05 15:15:00,308.13,308.21,307.75,308.1,2829.0,308.13,308.21,307.75,308.1,2829.0
2024-04-05 15:20:00,308.1,308.1,307.46,307.59,2800.0,308.1,308.1,307.46,307.59,2800.0
2024-04-05 15:25:00,307.7,307.84,307.54,307.73,8003.0,307.7,307.84,307.54,307.73,8003.0
2024-04-05 15:30:00,307.72,308.34,307.69,308.22,5496.0,307.72,308.34,307.69,308.22,5496.0
2024-04-05 15:35:00,308.1,308.1,307.74,307.83,6031.0,308.1,308.1,307.74,307.83,6031.0
2024-04-05 15:40:00,307.84,308.11,307.42,307.42,6163.0,307.84,308.11,307.42,307.42,6163.0
2024-04-05 15:45:00,307.45,307.95,307.45,307.61,7880.0,307.45,307.95,307.45,307.61,7880.0
2024-04-05 15:50:00,307.68,308.1,307.54,308.1,20915.0,307.68,308.1,307.54,308.1,20915.0
2024-04-05 15:55:00,307.95,308.31,307.76,307.76,39861.0,307.95,308.31,307.76,307.76,39861.0
2024-04-08 09:30:00,309.05,309.51,308.29,308.31,17319.0,309.05,309.51,308.29,308.31,17319.0
2024-04-08 09:35:00,308.27,308.31,306.21,306.21,4750.0,308.27,308.31,306.21,306.21,4750.0
2024-04-08 09:40:00,306.31,306.81,306.19,306.81,3597.0,306.31,306.81,306.19,306.81,3597.0
2024-04-08 09:45:00,306.79,308.26,306.78,308.26,4121.0,306.79,308.26,306.78,308.26,4121.0
2024-04-08 09:50:00,307.85,308.52,307.2,308.23,5132.0,307.85,308.52,307.2,308.23,5132.0
2024-04-08 09:55:00,308.34,308.61,308.17,308.46,1045.0,308.34,308.61,308.17,308.46,1045.0
2024-04-08 10:00:00,308.46,308.5,308.19,308.34,3554.0,308.46,308.5,308.19,308.34,3554.0
2024-04-08 10:05:00,308.52,309.1,308.39,309.1,4158.0,308.52,309.1,308.39,309.1,4158.0
2024-04-08 10:10:00,309.11,309.49,308.88,309.33,4315.0,309.11,309.49,308.88,309.33,4315.0
2024-04-08 10:15:00,309.67,310.22,309.36,309.36,3554.0,309.67,310.22,309.36,309.36,3554.0
2024-04-08 10:20:00,309.26,310.37,309.26,310.32,4022.0,309.26,310.37,309.26,310.32,4022.0
2024-04-08 10:25:00,310.28,310.92,310.25,310.92,5629.0,310.28,310.92,310.25,310.92,5629.0
2024-04-08 10:30:00,311.19,311.73,311.19,311.33,6282.0,311.19,311.73,311.19,311.33,6282.0
2024-04-08 10:35:00,311.34,311.34,310.95,310.98,1983.0,311.34,311.34,310.95,310.98,1983.0
2024-04-08 10:40:00,310.98,311.36,310.84,311.36,3150.0,310.98,311.36,310.84,311.36,3150.0
2024-04-08 10:45:00,311.27,311.76,311.26,311.56,5937.0,311.27,311.76,311.26,311.56,5937.0
2024-04-08 10:50:00,311.69,312.2,311.66,311.92,3595.0,311.69,312.2,311.66,311.92,3595.0
2024-04-08 10:55:00,312.05,312.06,311.56,311.62,6607.0,312.05,312.06,311.56,311.62,6607.0
2024-04-08 11:00:00,311.44,311.44,310.69,310.8,2377.0,311.44,311.44,310.69,310.8,2377.0
2024-04-08 11:05:00,310.86,310.88,310.37,310.64,2610.0,310.86,310.88,310.37,310.64,2610.0
2024-04-08 11:10:00,310.42,310.76,310.41,310.53,3250.0,310.42,310.76,310.41,310.53,3250.0
2024-04-08 11:15:00,310.75,311.01,310.74,310.81,2060.0,310.75,311.01,310.74,310.81,2060.0
2024-04-08 11:20:00,310.95,311.05,310.63,311.05,6524.0,310.95,311.05,310.63,311.05,6524.0
2024-04-08 11:25:00,311.06,311.22,310.66,311.2,4897.0,311.06,311.22,310.66,311.2,4897.0
2024-04-08 11:30:00,310.96,311.21,310.65,311.07,4345.0,310.96,311.21,310.65,311.07,4345.0
2024-04-08 11:35:00,310.91,310.91,310.34,310.66,2100.0,310.91,310.91,310.34,310.66,2100.0
2024-04-08 11:40:00,310.5,310.77,310.42,310.77,2495.0,310.5,310.77,310.42,310.77,2495.0
2024-04-08 11:45:00,310.57,310.57,310.19,310.19,2707.0,310.57,310.57,310.19,310.19,2707.0
2024-04-08 11:50:00,310.43,310.59,310.31,310.31,3230.0,310.43,310.59,310.31,310.31,3230.0
2024-04-08 11:55:00,310.5,310.72,310.0,310.71,4000.0,310.5,310.72,310.0,310.71,4000.0
2024-04-08 12:00:00,310.51,310.51,310.18,310.28,2725.0,310.51,310.51,310.18,310.28,2725.0
2024-04-08 12:05:00,310.14,310.54,310.11,310.39,2503.0,310.14,310.54,310.11,310.39,2503.0
2024-04-08 12:10:00,310.42,310.42,309.96,310.09,2086.0,310.42,310.42,309.96,310.09,2086.0
2024-04-08 12:15:00,310.12,310.3,309.9,309.9,3132.0,310.12,310.3,309.9,309.9,3132.0
2024-04-08 12:20:00,309.91,309.97,309.42,309.5,2043.0,309.91,309.97,309.42,309.5,2043.0
2024-04-08 12:25:00,309.7,310.57,309.7,310.56,4271.0,309.7,310.57,309.7,310.56,4271.0
2024-04-08 12:30:00,310.38,310.69,310.23,310.66,1154.0,310.38,310.69,310.23,310.66,1154.0
2024-04-08 12:35:00,310.68,310.75,310.44,310.61,1700.0,310.68,310.75,310.44,310.61,1700.0
2024-04-08 12:40:00,310.71,310.94,310.68,310.93,3325.0,310.71,310.94,310.68,310.93,3325.0
2024-04-08 12:45:00,310.73,310.75,310.43,310.47,3894.0,310.73,310.75,310.43,310.47,3894.0
2024-04-08 12:50:00,310.64,310.77,310.64,310.77,1337.0,310.64,310.77,310.64,310.77,1337.0
2024-04-08 12:55:00,310.87,311.12,310.86,311.12,2272.0,310.87,311.12,310.86,311.12,2272.0
2024-04-08 13:00:00,311.18,311.18,310.97,311.01,2180.0,311.18,311.18,310.97,311.01,2180.0
2024-04-08 13:05:00,311.1,311.23,310.84,311.23,3251.0,311.1,311.23,310.84,311.23,3251.0
2024-04-08 13:10:00,311.05,311.31,311.05,311.31,3300.0,311.05,311.31,311.05,311.31,3300.0
2024-04-08 13:15:00,311.46,311.46,311.08,311.25,1200.0,311.46,311.46,311.08,311.25,1200.0
2024-04-08 13:20:00,311.29,311.29,311.17,311.28,1840.0,311.29,311.29,311.17,311.28,1840.0
2024-04-08 13:25:00,311.33,311.51,311.06,311.5,3800.0,311.33,311.51,311.06,311.5,3800.0
2024-04-08 13:30:00,311.5,311.51,311.29,311.34,3915.0,311.5,311.51,311.29,311.34,3915.0
2024-04-08 13:35:00,311.35,311.35,310.9,311.03,800.0,311.35,311.35,310.9,311.03,800.0
2024-04-08 13:40:00,311.12,311.19,310.61,310.87,3893.0,311.12,311.19,310.61,310.87,3893.0
2024-04-08 13:45:00,310.91,310.96,310.8,310.82,2400.0,310.91,310.96,310.8,310.82,2400.0
2024-04-08 13:50:00,310.88,311.04,310.87,310.98,725.0,310.88,311.04,310.87,310.98,725.0
2024-04-08 13:55:00,311.14,311.42,311.14,311.38,2053.0,311.14,311.42,311.14,311.38,2053.0
2024-04-08 14:00:00,311.37,311.48,311.1,311.13,4593.0,311.37,311.48,311.1,311.13,4593.0
2024-04-08 14:05:00,311.17,311.51,311.09,311.49,844.0,311.17,311.51,311.09,311.49,844.0
2024-04-08 14:10:00,311.54,311.65,311.38,311.65,1358.0,311.54,311.65,311.38,311.65,1358.0
2024-04-08 14:15:00,311.58,311.59,311.37,311.38,1053.0,311.58,311.59,311.37,311.38,1053.0
2024-04-08 14:20:00,311.44,311.45,310.95,310.95,4439.0,311.44,311.45,310.95,310.95,4439.0
2024-04-08 14:25:00,310.86,311.32,310.72,311.29,3100.0,310.86,311.32,310.72,311.29,3100.0
2024-04-08 14:30:00,311.25,311.26,310.96,310.96,1906.0,311.25,311.26,310.96,310.96,1906.0
2024-04-08 14:35:00,310.88,310.97,310.7,310.8,1104.0,310.88,310.97,310.7,310.8,1104.0
2024-04-08 14:40:00,310.67,310.77,310.55,310.71,3282.0,310.67,310.77,310.55,310.71,3282.0
2024-04-08 14:45:00,310.55,310.62,310.26,310.62,3993.0,310.55,310.62,310.26,310.62,3993.0
2024-04-08 14:50:00,310.52,310.76,310.47,310.69,986.0,310.52,310.76,310.47,310.69,986.0
2024-04-08 14:55:00,310.79,310.96,310.61,310.81,5475.0,310.79,310.96,310.61,310.81,5475.0
2024-04-08 15:00:00,310.84,310.89,310.67,310.67,2019.0,310.84,310.89,310.67,310.67,2019.0
2024-04-08 15:05:00,310.58,310.73,310.46,310.48,1616.0,310.58,310.73,310.46,310.48,1616.0
2024-04-08 15:10:00,310.57,310.73,310.55,310.63,1212.0,310.57,310.73,310.55,310.63,1212.0
2024-04-08 15:15:00,310.54,310.88,310.48,310.86,10537.0,310.54,310.88,310.48,310.86,10537.0
2024-04-08 15:20:00,310.88,311.21,310.79,310.85,2161.0,310.88,311.21,310.79,310.85,2161.0
2024-04-08 15:25:00,310.98,311.38,310.88,311.34,3502.0,310.98,311.38,310.88,311.34,3502.0
2024-04-08 15:30:00,311.27,311.76,311.27,311.76,8000.0,311.27,311.76,311.27,311.76,8000.0
2024-04-08 15:35:00,311.68,311.76,311.23,311.3,5465.0,311.68,311.76,311.23,311.3,5465.0
2024-04-08 15:40:00,311.3,311.46,310.88,311.05,4902.0,311.3,311.46,310.88,311.05,4902.0
2024-04-08 15:45:00,310.95,311.3,310.94,311.3,7220.0,310.95,311.3,310.94,311.3,7220.0
2024-04-08 15:50:00,311.16,311.3,310.88,310.99,19754.0,311.16,311.3,310.88,310.99,19754.0
2024-04-08 15:55:00,310.96,311.29,310.61,311.23,29718.0,310.96,311.29,310.61,311.23,29718.0
2024-04-09 09:30:00,312.74,313.45,312.0,312.07,21672.0,312.74,313.45,312.0,312.07,21672.0
2024-04-09 09:35:00,311.9,312.79,311.21,312.0,15279.0,311.9,312.79,311.21,312.0,15279.0
2024-04-09 09:40:00,312.17,312.51,311.84,311.84,4144.0,312.17,312.51,311.84,311.84,4144.0
2024-04-09 09:45:00,312.12,312.28,311.57,311.57,3408.0,312.12,312.28,311.57,311.57,3408.0
2024-04-09 09:50:00,311.72,311.72,311.13,311.38,3287.0,311.72,311.72,311.13,311.38,3287.0
2024-04-09 09:55:00,311.75,311.75,310.95,311.23,5924.0,311.75,311.75,310.95,311.23,5924.0
2024-04-09 10:00:00,311.07,311.16,310.5,310.56,10104.0,311.07,311.16,310.5,310.56,10104.0
2024-04-09 10:05:00,310.45,310.45,309.47,309.59,2313.0,310.45,310.45,309.47,309.59,2313.0
2024-04-09 10:10:00,309.47,310.28,309.3,310.28,3849.0,309.47,310.28,309.3,310.28,3849.0
2024-04-09 10:15:00,310.18,310.2,309.39,309.64,3850.0,310.18,310.2,309.39,309.64,3850.0
2024-04-09 10:20:00,309.69,309.87,309.53,309.74,3621.0,309.69,309.87,309.53,309.74,3621.0
2024-04-09 10:25:00,309.64,309.64,307.86,308.15,4042.0,309.64,309.64,307.86,308.15,4042.0
2024-04-09 10:30:00,308.0,308.0,306.91,306.91,9250.0,308.0,308.0,306.91,306.91,9250.0
2024-04-09 10:35:00,307.0,307.14,306.5,306.53,10505.0,307.0,307.14,306.5,306.53,10505.0
2024-04-09 10:40:00,306.61,306.82,305.26,305.26,9679.0,306.61,306.82,305.26,305.26,9679.0
2024-04-09 10:45:00,305.23,305.86,305.04,305.1,10281.0,305.23,305.86,305.04,305.1,10281.0
2024-04-09 10:50:00,305.16,305.91,305.12,305.18,3138.0,305.16,305.91,305.12,305.18,3138.0
2024-04-09 10:55:00,305.55,307.09,305.51,307.03,2776.0,305.55,307.09,305.51,307.03,2776.0
2024-04-09 11:00:00,306.89,307.1,306.68,307.06,2888.0,306.89,307.1,306.68,307.06,2888.0
2024-04-09 11:05:00,307.06,307.7,306.91,307.34,4088.0,307.06,307.7,306.91,307.34,4088.0
2024-04-09 11:10:00,307.31,307.68,307.2,307.55,5760.0,307.31,307.68,307.2,307.55,5760.0
2024-04-09 11:15:00,307.88,308.35,307.88,308.35,1879.0,307.88,308.35,307.88,308.35,1879.0
2024-04-09 11:20:00,308.37,308.81,308.27,308.51,5497.0,308.37,308.81,308.27,308.51,5497.0
2024-04-09 11:25:00,308.5,308.5,307.93,307.98,3419.0,308.5,308.5,307.93,307.98,3419.0
2024-04-09 11:30:00,308.17,308.39,307.61,307.81,5382.0,308.17,308.39,307.61,307.81,5382.0
2024-04-09 11:35:00,307.91,308.37,307.81,307.88,4113.0,307.91,308.37,307.81,307.88,4113.0
2024-04-09 11:40:00,308.01,308.75,307.88,308.45,7941.0,308.01,308.75,307.88,308.45,7941.0
2024-04-09 11:45:00,308.52,308.92,308.51,308.88,2251.0,308.52,308.92,308.51,308.88,2251.0
2024-04-09 11:50:00,308.88,308.88,308.43,308.71,2845.0,308.88,308.88,308.43,308.71,2845.0
2024-04-09 11:55:00,308.86,308.93,308.52,308.71,4639.0,308.86,308.93,308.52,308.71,4639.0
2024-04-09 12:00:00,308.48,308.9,308.47,308.7,1810.0,308.48,308.9,308.47,308.7,1810.0
2024-04-09 12:05:00,308.45,308.68,308.32,308.68,3807.0,308.45,308.68,308.32,308.68,3807.0
2024-04-09 12:10:00,308.5,309.17,308.44,308.79,8227.0,308.5,309.17,308.44,308.79,8227.0
2024-04-09 12:15:00,308.88,309.26,308.8,309.25,5935.0,308.88,309.26,308.8,309.25,5935.0
2024-04-09 12:20:00,309.27,309.42,309.2,309.32,3100.0,309.27,309.42,309.2,309.32,3100.0
2024-04-09 12:25:00,309.44,309.65,308.91,309.03,9647.0,309.44,309.65,308.91,309.03,9647.0
2024-04-09 12:30:00,309.13,309.43,309.13,309.42,2301.0,309.13,309.43,309.13,309.42,2301.0
2024-04-09 12:35:00,309.43,309.43,309.11,309.31,3909.0,309.43,309.43,309.11,309.31,3909.0
2024-04-09 12:40:00,309.22,309.36,309.13,309.3,7268.0,309.22,309.36,309.13,309.3,7268.0
2024-04-09 12:45:00,309.31,309.32,308.84,308.86,5844.0,309.31,309.32,308.84,308.86,5844.0
2024-04-09 12:50:00,308.99,309.0,308.34,308.38,10049.0,308.99,309.0,308.34,308.38,10049.0
2024-04-09 12:55:00,308.48,308.86,308.48,308.54,2534.0,308.48,308.86,308.48,308.54,2534.0
2024-04-09 13:00:00,308.55,309.02,308.5,309.02,4319.0,308.55,309.02,308.5,309.02,4319.0
2024-04-09 13:05:00,309.15,309.33,308.98,309.28,3941.0,309.15,309.33,308.98,309.28,3941.0
2024-04-09 13:10:00,309.29,309.46,308.95,309.1,3225.0,309.29,309.46,308.95,309.1,3225.0
2024-04-09 13:15:00,308.91,308.91,308.52,308.69,900.0,308.91,308.91,308.52,308.69,900.0
2024-04-09 13:20:00,308.67,308.85,307.65,308.0,31968.0,308.67,308.85,307.65,308.0,31968.0
2024-04-09 13:25:00,307.89,308.2,307.62,308.2,7278.0,307.89,308.2,307.62,308.2,7278.0
2024-04-09 13:30:00,308.19,308.6,308.13,308.19,8564.0,308.19,308.6,308.13,308.19,8564.0
2024-04-09 13:35:00,308.23,308.47,308.08,308.47,3958.0,308.23,308.47,308.08,308.47,3958.0
2024-04-09 13:40:00,308.34,308.34,307.86,308.2,4324.0,308.34,308.34,307.86,308.2,4324.0
2024-04-09 13:45:00,308.2,308.28,307.99,308.19,4850.0,308.2,308.28,307.99,308.19,4850.0
2024-04-09 13:50:00,308.25,308.39,308.15,308.39,1743.0,308.25,308.39,308.15,308.39,1743.0
2024-04-09 13:55:00,308.17,308.31,308.02,308.03,4354.0,308.17,308.31,308.02,308.03,4354.0
2024-04-09 14:00:00,308.11,308.27,307.82,307.91,5402.0,308.11,308.27,307.82,307.91,5402.0
2024-04-09 14:05:00,308.19,308.44,308.18,308.44,1781.0,308.19,308.44,308.18,308.44,1781.0
2024-04-09 14:10:00,308.62,308.63,308.31,308.46,2407.0,308.62,308.63,308.31,308.46,2407.0
2024-04-09 14:15:00,308.53,308.76,308.44,308.76,1293.0,308.53,308.76,308.44,308.76,1293.0
2024-04-09 14:20:00,308.86,308.93,308.61,308.66,3202.0,308.86,308.93,308.61,308.66,3202.0
2024-04-09 14:25:00,308.81,309.01,308.79,308.88,2436.0,308.81,309.01,308.79,308.88,2436.0
2024-04-09 14:30:00,308.84,308.97,308.7,308.9,3308.0,308.84,308.97,308.7,308.9,3308.0
2024-04-09 14:35:00,308.8,309.13,308.68,308.68,6671.0,308.8,309.13,308.68,308.68,6671.0
2024-04-09 14:40:00,308.74,309.32,308.74,308.81,5900.0,308.74,309.32,308.74,308.81,5900.0
2024-04-09 14:45:00,308.77,308.88,308.59,308.59,1319.0,308.77,308.88,308.59,308.59,1319.0
2024-04-09 14:50:00,308.52,309.0,308.51,308.76,3884.0,308.52,309.0,308.51,308.76,3884.0
2024-04-09 14:55:00,308.76,308.88,308.66,308.78,1714.0,308.76,308.88,308.66,308.78,1714.0
2024-04-09 15:00:00,308.5,308.55,308.14,308.34,1734.0,308.5,308.55,308.14,308.34,1734.0
2024-04-09 15:05:00,308.33,308.64,307.86,308.06,12480.0,308.33,308.64,307.86,308.06,12480.0
2024-04-09 15:10:00,308.08,308.47,307.9,308.47,13485.0,308.08,308.47,307.9,308.47,13485.0
2024-04-09 15:15:00,308.47,308.78,308.44,308.66,4421.0,308.47,308.78,308.44,308.66,4421.0
2024-04-09 15:20:00,308.69,309.28,308.69,309.25,2416.0,308.69,309.28,308.69,309.25,2416.0
2024-04-09 15:25:00,309.42,310.66,309.42,310.66,3950.0,309.42,310.66,309.42,310.66,3950.0
2024-04-09 15:30:00,310.57,310.81,310.14,310.38,8100.0,310.57,310.81,310.14,310.38,8100.0
2024-04-09 15:35:00,310.61,310.73,310.2,310.2,7085.0,310.61,310.73,310.2,310.2,7085.0
2024-04-09 15:40:00,309.98,310.32,309.81,310.22,9182.0,309.98,310.32,309.81,310.22,9182.0
2024-04-09 15:45:00,310.28,310.34,309.97,310.21,12980.0,310.28,310.34,309.97,310.21,12980.0
2024-04-09 15:50:00,310.3,310.49,309.88,310.39,25313.0,310.3,310.49,309.88,310.39,25313.0
2024-04-09 15:55:00,310.39,311.8,310.39,311.59,74547.0,310.39,311.8,310.39,311.59,74547.0
2024-04-10 09:30:00,305.55,307.38,305.15,306.68,20084.0,305.55,307.38,305.15,306.68,20084.0
2024-04-10 09:35:00,306.66,307.18,305.84,307.18,4962.0,306.66,307.18,305.84,307.18,4962.0
2024-04-10 09:40:00,307.25,307.44,306.5,306.95,9056.0,307.25,307.44,306.5,306.95,9056.0
2024-04-10 09:45:00,306.8,306.8,305.25,306.16,12142.0,306.8,306.8,305.25,306.16,12142.0
2024-04-10 09:50:00,305.92,306.63,305.78,306.63,4384.0,305.92,306.63,305.78,306.63,4384.0
2024-04-10 09:55:00,306.59,307.35,306.01,306.37,6401.0,306.59,307.35,306.01,306.37,6401.0
2024-04-10 10:00:00,306.5,307.08,305.87,306.22,6677.0,306.5,307.08,305.87,306.22,6677.0
2024-04-10 10:05:00,306.41,306.49,305.52,306.28,7581.0,306.41,306.49,305.52,306.28,7581.0
2024-04-10 10:10:00,306.36,306.39,305.43,305.43,5299.0,306.36,306.39,305.43,305.43,5299.0
2024-04-10 10:15:00,305.79,306.37,305.56,306.37,5973.0,305.79,306.37,305.56,306.37,5973.0
2024-04-10 10:20:00,306.18,306.19,305.36,305.64,5326.0,306.18,306.19,305.36,305.64,5326.0
2024-04-10 10:25:00,305.91,306.24,305.3,305.56,13329.0,305.91,306.24,305.3,305.56,13329.0
2024-04-10 10:30:00,305.93,306.32,305.5,305.8,3859.0,305.93,306.32,305.5,305.8,3859.0
2024-04-10 10:35:00,305.8,306.5,305.8,306.5,3408.0,305.8,306.5,305.8,306.5,3408.0
2024-04-10 10:40:00,306.23,306.39,305.65,305.65,2269.0,306.23,306.39,305.65,305.65,2269.0
2024-04-10 10:45:00,305.88,305.92,305.51,305.69,8384.0,305.88,305.92,305.51,305.69,8384.0
2024-04-10 10:50:00,305.69,306.0,305.22,305.22,7873.0,305.69,306.0,305.22,305.22,7873.0
2024-04-10 10:55:00,305.25,305.39,304.82,305.39,10566.0,305.25,305.39,304.82,305.39,10566.0
2024-04-10 11:00:00,305.26,305.27,304.79,304.8,2300.0,305.26,305.27,304.79,304.8,2300.0
2024-04-10 11:05:00,304.79,305.25,304.74,304.94,2114.0,304.79,305.25,304.74,304.94,2114.0
2024-04-10 11:10:00,304.95,305.1,304.5,304.93,4276.0,304.95,305.1,304.5,304.93,4276.0
2024-04-10 11:15:00,304.81,305.11,304.74,305.02,2575.0,304.81,305.11,304.74,305.02,2575.0
2024-04-10 11:20:00,304.99,305.21,304.98,305.0,2128.0,304.99,305.21,304.98,305.0,2128.0
2024-04-10 11:25:00,305.07,305.3,305.07,305.19,900.0,305.07,305.3,305.07,305.19,900.0
2024-04-10 11:30:00,305.4,305.46,304.87,305.46,3515.0,305.4,305.46,304.87,305.46,3515.0
2024-04-10 11:35:00,305.41,305.41,304.93,305.06,2268.0,305.41,305.41,304.93,305.06,2268.0
2024-04-10 11:40:00,304.87,305.14,304.8,304.8,5738.0,304.87,305.14,304.8,304.8,5738.0
2024-04-10 11:45:00,305.0,305.29,304.73,305.18,3474.0,305.0,305.29,304.73,305.18,3474.0
2024-04-10 11:50:00,305.18,305.41,304.98,305.29,1971.0,305.18,305.41,304.98,305.29,1971.0
2024-04-10 11:55:00,305.4,305.4,304.86,305.02,1550.0,305.4,305.4,304.86,305.02,1550.0
2024-04-10 12:00:00,305.0,305.33,304.84,305.31,2080.0,305.0,305.33,304.84,305.31,2080.0
2024-04-10 12:05:00,305.29,305.52,305.01,305.01,2797.0,305.29,305.52,305.01,305.01,2797.0
2024-04-10 12:10:00,305.14,305.14,304.1,304.1,6949.0,305.14,305.14,304.1,304.1,6949.0
2024-04-10 12:15:00,304.1,304.24,303.83,304.16,5553.0,304.1,304.24,303.83,304.16,5553.0
2024-04-10 12:20:00,303.88,304.02,303.6,303.9,4232.0,303.88,304.02,303.6,303.9,4232.0
2024-04-10 12:25:00,303.99,304.15,303.89,304.14,7218.0,303.99,304.15,303.89,304.14,7218.0
2024-04-10 12:30:00,304.18,304.49,304.16,304.43,2159.0,304.18,304.49,304.16,304.43,2159.0
2024-04-10 12:35:00,304.43,304.63,304.36,304.53,5180.0,304.43,304.63,304.36,304.53,5180.0
2024-04-10 12:40:00,304.49,304.49,304.11,304.23,3327.0,304.49,304.49,304.11,304.23,3327.0
2024-04-10 12:45:00,304.07,304.44,303.98,304.36,3306.0,304.07,304.44,303.98,304.36,3306.0
2024-04-10 12:50:00,304.4,304.87,304.35,304.83,2657.0,304.4,304.87,304.35,304.83,2657.0
2024-04-10 12:55:00,304.92,305.3,304.92,305.24,3949.0,304.92,305.3,304.92,305.24,3949.0
2024-04-10 13:00:00,305.32,305.4,304.11,304.31,3359.0,305.32,305.4,304.11,304.31,3359.0
2024-04-10 13:05:00,304.22,304.34,303.93,304.07,2603.0,304.22,304.34,303.93,304.07,2603.0
2024-04-10 13:10:00,304.07,304.24,304.07,304.23,1262.0,304.07,304.24,304.07,304.23,1262.0
2024-04-10 13:15:00,304.4,305.1,304.15,304.92,2474.0,304.4,305.1,304.15,304.92,2474.0
2024-04-10 13:20:00,305.09,305.9,305.08,305.75,5682.0,305.09,305.9,305.08,305.75,5682.0
2024-04-10 13:25:00,305.9,305.94,305.0,305.0,6933.0,305.9,305.94,305.0,305.0,6933.0
2024-04-10 13:30:00,304.9,305.09,304.15,304.42,4821.0,304.9,305.09,304.15,304.42,4821.0
2024-04-10 13:35:00,304.23,304.4,303.76,303.81,1370.0,304.23,304.4,303.76,303.81,1370.0
2024-04-10 13:40:00,303.82,304.02,303.67,303.73,1975.0,303.82,304.02,303.67,303.73,1975.0
2024-04-10 13:45:00,303.81,304.14,303.65,304.14,1969.0,303.81,304.14,303.65,304.14,1969.0
2024-04-10 13:50:00,304.17,304.21,303.72,303.91,2175.0,304.17,304.21,303.72,303.91,2175.0
2024-04-10 13:55:00,303.8,305.07,303.8,304.02,3021.0,303.8,305.07,303.8,304.02,3021.0
2024-04-10 14:00:00,304.14,304.42,303.73,304.41,2914.0,304.14,304.42,303.73,304.41,2914.0
2024-04-10 14:05:00,304.28,304.33,303.92,304.01,601.0,304.28,304.33,303.92,304.01,601.0
2024-04-10 14:10:00,304.12,304.39,304.01,304.25,1322.0,304.12,304.39,304.01,304.25,1322.0
2024-04-10 14:15:00,304.29,304.31,303.42,303.55,5889.0,304.29,304.31,303.42,303.55,5889.0
2024-04-10 14:20:00,303.69,303.9,303.01,303.15,7018.0,303.69,303.9,303.01,303.15,7018.0
2024-04-10 14:25:00,303.29,303.71,303.19,303.19,3328.0,303.29,303.71,303.19,303.19,3328.0
2024-04-10 14:30:00,303.35,303.39,303.11,303.29,2101.0,303.35,303.39,303.11,303.29,2101.0
2024-04-10 14:35:00,303.17,303.71,303.17,303.57,4182.0,303.17,303.71,303.17,303.57,4182.0
2024-04-10 14:40:00,303.69,303.92,303.55,303.75,1900.0,303.69,303.92,303.55,303.75,1900.0
2024-04-10 14:45:00,303.91,304.07,303.91,303.93,1161.0,303.91,304.07,303.91,303.93,1161.0
2024-04-10 14:50:00,303.92,304.24,303.89,304.24,10063.0,303.92,304.24,303.89,304.24,10063.0
2024-04-10 14:55:00,304.18,304.18,303.86,303.94,8580.0,304.18,304.18,303.86,303.94,8580.0
2024-04-10 15:00:00,304.03,304.33,303.96,303.99,3199.0,304.03,304.33,303.96,303.99,3199.0
2024-04-10 15:05:00,303.96,304.2,303.81,304.19,3117.0,303.96,304.2,303.81,304.19,3117.0
2024-04-10 15:10:00,304.1,304.62,303.99,304.62,4609.0,304.1,304.62,303.99,304.62,4609.0
2024-04-10 15:15:00,304.61,304.9,304.59,304.76,2480.0,304.61,304.9,304.59,304.76,2480.0
2024-04-10 15:20:00,304.7,305.16,304.7,305.16,1742.0,304.7,305.16,304.7,305.16,1742.0
2024-04-10 15:25:00,305.3,305.38,304.66,304.66,5828.0,305.3,305.38,304.66,304.66,5828.0
2024-04-10 15:30:00,304.47,304.47,304.0,304.08,4232.0,304.47,304.47,304.0,304.08,4232.0
2024-04-10 15:35:00,304.25,304.41,303.96,304.06,11546.0,304.25,304.41,303.96,304.06,11546.0
2024-04-10 15:40:00,304.09,304.81,304.07,304.81,6978.0,304.09,304.81,304.07,304.81,6978.0
2024-04-10 15:45:00,304.78,305.17,304.62,305.07,7416.0,304.78,305.17,304.62,305.07,7416.0
2024-04-10 15:50:00,305.08,305.12,304.58,304.81,20900.0,305.08,305.12,304.58,304.81,20900.0
2024-04-10 15:55:00,304.77,305.14,304.31,304.35,55965.0,304.77,305.14,304.31,304.35,55965.0
2024-04-11 09:30:00,304.61,305.55,304.39,305.3,15956.0,304.61,305.55,304.39,305.3,15956.0
2024-04-11 09:35:00,304.86,305.67,304.82,305.42,3426.0,304.86,305.67,304.82,305.42,3426.0
2024-04-11 09:40:00,304.89,305.37,304.55,305.02,2995.0,304.89,305.37,304.55,305.02,2995.0
2024-04-11 09:45:00,304.64,305.19,304.45,305.05,11704.0,304.64,305.19,304.45,305.05,11704.0
2024-04-11 09:50:00,304.94,305.19,304.5,304.69,20677.0,304.94,305.19,304.5,304.69,20677.0
2024-04-11 09:55:00,304.7,305.23,304.69,305.1,5572.0,304.7,305.23,304.69,305.1,5572.0
2024-04-11 10:00:00,305.1,305.13,304.65,304.86,13324.0,305.1,305.13,304.65,304.86,13324.0
2024-04-11 10:05:00,304.63,305.02,304.2,304.82,19860.0,304.63,305.02,304.2,304.82,19860.0
2024-04-11 10:10:00,304.78,304.79,304.41,304.76,5008.0,304.78,304.79,304.41,304.76,5008.0
2024-04-11 10:15:00,304.5,304.6,304.0,304.31,19523.0,304.5,304.6,304.0,304.31,19523.0
2024-04-11 10:20:00,304.25,304.88,304.22,304.54,3584.0,304.25,304.88,304.22,304.54,3584.0
2024-04-11 10:25:00,304.61,305.0,304.46,305.0,22498.0,304.61,305.0,304.46,305.0,22498.0
2024-04-11 10:30:00,304.78,305.16,304.51,304.96,7292.0,304.78,305.16,304.51,304.96,7292.0
2024-04-11 10:35:00,305.04,305.38,304.79,305.13,6666.0,305.04,305.38,304.79,305.13,6666.0
2024-04-11 10:40:00,304.86,305.42,304.82,305.04,5815.0,304.86,305.42,304.82,305.04,5815.0
2024-04-11 10:45:00,305.08,305.34,304.77,304.77,7315.0,305.08,305.34,304.77,304.77,7315.0
2024-04-11 10:50:00,304.86,305.0,304.41,304.69,9023.0,304.86,305.0,304.41,304.69,9023.0
2024-04-11 10:55:00,304.6,304.7,303.96,304.34,27992.0,304.6,304.7,303.96,304.34,27992.0
2024-04-11 11:00:00,304.43,304.85,304.23,304.85,10295.0,304.43,304.85,304.23,304.85,10295.0
2024-04-11 11:05:00,304.69,304.76,304.21,304.75,9717.0,304.69,304.76,304.21,304.75,9717.0
2024-04-11 11:10:00,304.77,304.93,304.58,304.89,3971.0,304.77,304.93,304.58,304.89,3971.0
2024-04-11 11:15:00,304.8,305.14,304.78,304.84,4413.0,304.8,305.14,304.78,304.84,4413.0
2024-04-11 11:20:00,304.95,305.3,304.92,305.07,7564.0,304.95,305.3,304.92,305.07,7564.0
2024-04-11 11:25:00,304.97,305.04,304.65,304.98,10739.0,304.97,305.04,304.65,304.98,10739.0
2024-04-11 11:30:00,304.99,305.3,304.87,304.95,6590.0,304.99,305.3,304.87,304.95,6590.0
2024-04-11 11:35:00,305.08,305.31,304.98,305.05,2214.0,305.08,305.31,304.98,305.05,2214.0
2024-04-11 11:40:00,305.24,305.61,305.07,305.13,3684.0,305.24,305.61,305.07,305.13,3684.0
2024-04-11 11:45:00,305.32,305.53,305.32,305.46,1971.0,305.32,305.53,305.32,305.46,1971.0
2024-04-11 11:50:00,305.54,305.54,304.96,304.96,7940.0,305.54,305.54,304.96,304.96,7940.0
2024-04-11 11:55:00,305.01,305.97,304.93,305.87,3391.0,305.01,305.97,304.93,305.87,3391.0
2024-04-11 12:00:00,305.76,306.14,305.51,305.73,3312.0,305.76,306.14,305.51,305.73,3312.0
2024-04-11 12:05:00,305.58,305.87,305.53,305.6,2823.0,305.58,305.87,305.53,305.6,2823.0
2024-04-11 12:10:00,305.43,305.66,305.28,305.38,6796.0,305.43,305.66,305.28,305.38,6796.0
2024-04-11 12:15:00,305.49,305.67,305.35,305.5,4984.0,305.49,305.67,305.35,305.5,4984.0
2024-04-11 12:20:00,305.5,305.58,305.0,305.2,7068.0,305.5,305.58,305.0,305.2,7068.0
2024-04-11 12:25:00,305.16,305.27,304.87,305.0,7245.0,305.16,305.27,304.87,305.0,7245.0
2024-04-11 12:30:00,304.91,305.13,304.84,304.91,3777.0,304.91,305.13,304.84,304.91,3777.0
2024-04-11 12:35:00,305.09,305.1,304.65,304.78,3201.0,305.09,305.1,304.65,304.78,3201.0
2024-04-11 12:40:00,304.78,304.95,304.63,304.95,4815.0,304.78,304.95,304.63,304.95,4815.0
2024-04-11 12:45:00,304.81,305.14,304.74,305.09,3150.0,304.81,305.14,304.74,305.09,3150.0
2024-04-11 12:50:00,305.06,305.16,304.99,305.1,2442.0,305.06,305.16,304.99,305.1,2442.0
2024-04-11 12:55:00,305.1,305.21,304.99,305.0,5075.0,305.1,305.21,304.99,305.0,5075.0
2024-04-11 13:00:00,305.0,305.7,304.72,305.7,8181.0,305.0,305.7,304.72,305.7,8181.0
2024-04-11 13:05:00,305.82,306.64,305.75,306.33,4747.0,305.82,306.64,305.75,306.33,4747.0
2024-04-11 13:10:00,306.5,306.82,306.42,306.82,1516.0,306.5,306.82,306.42,306.82,1516.0
2024-04-11 13:15:00,306.55,306.87,306.22,306.87,5693.0,306.55,306.87,306.22,306.87,5693.0
2024-04-11 13:20:00,306.8,307.14,306.53,306.93,3732.0,306.8,307.14,306.53,306.93,3732.0
2024-04-11 13:25:00,306.98,307.11,306.86,307.1,1416.0,306.98,307.11,306.86,307.1,1416.0
2024-04-11 13:30:00,307.12,307.25,307.0,307.0,925.0,307.12,307.25,307.0,307.0,925.0
2024-04-11 13:35:00,307.1,307.17,306.8,307.0,3650.0,307.1,307.17,306.8,307.0,3650.0
2024-04-11 13:40:00,307.0,307.79,306.95,307.61,2971.0,307.0,307.79,306.95,307.61,2971.0
2024-04-11 13:45:00,307.59,307.61,307.36,307.61,2764.0,307.59,307.61,307.36,307.61,2764.0
2024-04-11 13:50:00,307.63,307.99,307.49,307.99,1658.0,307.63,307.99,307.49,307.99,1658.0
2024-04-11 13:55:00,307.93,308.0,307.81,307.96,1111.0,307.93,308.0,307.81,307.96,1111.0
2024-04-11 14:00:00,308.05,308.57,307.95,308.31,3105.0,308.05,308.57,307.95,308.31,3105.0
2024-04-11 14:05:00,308.33,308.99,308.33,308.99,4257.0,308.33,308.99,308.33,308.99,4257.0
2024-04-11 14:10:00,308.81,308.99,308.58,308.99,3012.0,308.81,308.99,308.58,308.99,3012.0
2024-04-11 14:15:00,309.17,309.18,308.89,308.96,4766.0,309.17,309.18,308.89,308.96,4766.0
2024-04-11 14:20:00,308.87,309.15,308.77,309.15,3764.0,308.87,309.15,308.77,309.15,3764.0
2024-04-11 14:25:00,309.38,309.72,309.34,309.72,3939.0,309.38,309.72,309.34,309.72,3939.0
2024-04-11 14:30:00,309.75,309.88,309.51,309.75,5260.0,309.75,309.88,309.51,309.75,5260.0
2024-04-11 14:35:00,309.77,309.99,309.5,309.99,5495.0,309.77,309.99,309.5,309.99,5495.0
2024-04-11 14:40:00,309.99,310.03,309.74,309.98,4104.0,309.99,310.03,309.74,309.98,4104.0
2024-04-11 14:45:00,309.82,309.87,309.16,309.24,4721.0,309.82,309.87,309.16,309.24,4721.0
2024-04-11 14:50:00,309.2,309.49,308.97,309.47,4217.0,309.2,309.49,308.97,309.47,4217.0
2024-04-11 14:55:00,309.48,309.6,309.42,309.58,5462.0,309.48,309.6,309.42,309.58,5462.0
2024-04-11 15:00:00,309.54,309.83,309.42,309.81,6258.0,309.54,309.83,309.42,309.81,6258.0
2024-04-11 15:05:00,309.82,310.11,309.73,309.75,10078.0,309.82,310.11,309.73,309.75,10078.0
2024-04-11 15:10:00,309.83,310.24,309.83,310.13,10033.0,309.83,310.24,309.83,310.13,10033.0
2024-04-11 15:15:00,310.05,310.31,310.02,310.04,9644.0,310.05,310.31,310.02,310.04,9644.0
2024-04-11 15:20:00,310.09,310.26,309.76,310.13,8710.0,310.09,310.26,309.76,310.13,8710.0
2024-04-11 15:25:00,310.14,310.45,310.02,310.44,5210.0,310.14,310.45,310.02,310.44,5210.0
2024-04-11 15:30:00,310.42,310.51,310.06,310.32,7128.0,310.42,310.51,310.06,310.32,7128.0
2024-04-11 15:35:00,310.31,310.77,310.08,310.77,8149.0,310.31,310.77,310.08,310.77,8149.0
2024-04-11 15:40:00,310.77,310.77,310.18,310.41,13073.0,310.77,310.77,310.18,310.41,13073.0
2024-04-11 15:45:00,310.4,310.53,310.29,310.32,12261.0,310.4,310.53,310.29,310.32,12261.0
2024-04-11 15:50:00,310.27,310.61,310.12,310.4,22979.0,310.27,310.61,310.12,310.4,22979.0
2024-04-11 15:55:00,310.64,310.68,309.92,309.93,52675.0,310.64,310.68,309.92,309.93,52675.0
2024-04-12 09:30:00,305.55,306.49,304.77,305.53,15539.0,305.55,306.49,304.77,305.53,15539.0
2024-04-12 09:35:00,305.18,305.43,304.87,305.01,7344.0,305.18,305.43,304.87,305.01,7344.0
2024-04-12 09:40:00,305.13,305.76,304.93,305.75,5521.0,305.13,305.76,304.93,305.75,5521.0
2024-04-12 09:45:00,305.45,306.45,305.45,306.15,4262.0,305.45,306.45,305.45,306.15,4262.0
2024-04-12 09:50:00,306.25,306.89,306.24,306.53,3023.0,306.25,306.89,306.24,306.53,3023.0
2024-04-12 09:55:00,306.73,306.79,306.33,306.79,12900.0,306.73,306.79,306.33,306.79,12900.0
2024-04-12 10:00:00,306.21,306.54,305.5,305.8,5001.0,306.21,306.54,305.5,305.8,5001.0
2024-04-12 10:05:00,305.68,305.91,305.5,305.77,1743.0,305.68,305.91,305.5,305.77,1743.0
2024-04-12 10:10:00,306.06,306.12,305.58,305.69,1787.0,306.06,306.12,305.58,305.69,1787.0
2024-04-12 10:15:00,305.72,306.18,305.4,306.06,3447.0,305.72,306.18,305.4,306.06,3447.0
2024-04-12 10:20:00,306.08,306.37,305.99,306.25,4534.0,306.08,306.37,305.99,306.25,4534.0
2024-04-12 10:25:00,305.92,305.92,305.74,305.81,981.0,305.92,305.92,305.74,305.81,981.0
2024-04-12 10:30:00,306.02,306.43,305.76,305.77,3044.0,306.02,306.43,305.76,305.77,3044.0
2024-04-12 10:35:00,305.77,305.77,304.76,305.12,2960.0,305.77,305.77,304.76,305.12,2960.0
2024-04-12 10:40:00,305.02,305.13,304.61,304.88,3385.0,305.02,305.13,304.61,304.88,3385.0
2024-04-12 10:45:00,304.79,304.82,304.67,304.71,1000.0,304.79,304.82,304.67,304.71,1000.0
2024-04-12 10:50:00,304.56,304.91,304.44,304.91,5502.0,304.56,304.91,304.44,304.91,5502.0
2024-04-12 10:55:00,305.0,305.15,304.68,304.68,4478.0,305.0,305.15,304.68,304.68,4478.0
2024-04-12 11:00:00,304.71,305.25,304.71,305.03,2245.0,304.71,305.25,304.71,305.03,2245.0
2024-04-12 11:05:00,305.03,305.52,304.99,305.0,12425.0,305.03,305.52,304.99,305.0,12425.0
2024-04-12 11:10:00,304.94,305.12,304.83,304.9,2390.0,304.94,305.12,304.83,304.9,2390.0
2024-04-12 11:15:00,305.05,305.5,305.05,305.44,2821.0,305.05,305.5,305.05,305.44,2821.0
2024-04-12 11:20:00,305.44,305.69,305.33,305.65,3255.0,305.44,305.69,305.33,305.65,3255.0
2024-04-12 11:25:00,305.61,306.07,305.61,306.03,4565.0,305.61,306.07,305.61,306.03,4565.0
2024-04-12 11:30:00,306.0,306.68,305.87,306.68,3541.0,306.0,306.68,305.87,306.68,3541.0
2024-04-12 11:35:00,306.74,306.87,306.18,306.18,2819.0,306.74,306.87,306.18,306.18,2819.0
2024-04-12 11:40:00,306.49,306.49,306.0,306.49,2418.0,306.49,306.49,306.0,306.49,2418.0
2024-04-12 11:45:00,306.34,306.78,306.13,306.61,2517.0,306.34,306.78,306.13,306.61,2517.0
2024-04-12 11:50:00,306.75,306.75,306.38,306.45,3651.0,306.75,306.75,306.38,306.45,3651.0
2024-04-12 11:55:00,306.3,306.59,306.3,306.45,2959.0,306.3,306.59,306.3,306.45,2959.0
2024-04-12 12:00:00,306.5,306.5,306.01,306.13,3681.0,306.5,306.5,306.01,306.13,3681.0
2024-04-12 12:05:00,306.21,306.56,306.2,306.47,3195.0,306.21,306.56,306.2,306.47,3195.0
2024-04-12 12:10:00,306.46,306.66,306.29,306.3,5276.0,306.46,306.66,306.29,306.3,5276.0
2024-04-12 12:15:00,306.49,306.57,305.77,305.9,18538.0,306.49,306.57,305.77,305.9,18538.0
2024-04-12 12:20:00,305.75,306.43,305.68,306.36,3145.0,305.75,306.43,305.68,306.36,3145.0
2024-04-12 12:25:00,306.36,306.49,306.09,306.09,3373.0,306.36,306.49,306.09,306.09,3373.0
2024-04-12 12:30:00,305.88,306.21,305.84,305.87,4435.0,305.88,306.21,305.84,305.87,4435.0
2024-04-12 12:35:00,305.94,305.94,304.65,304.94,14698.0,305.94,305.94,304.65,304.94,14698.0
2024-04-12 12:40:00,305.02,305.15,304.48,304.67,6424.0,305.02,305.15,304.48,304.67,6424.0
2024-04-12 12:45:00,304.67,305.09,304.67,304.81,2445.0,304.67,305.09,304.67,304.81,2445.0
2024-04-12 12:50:00,304.9,305.41,304.77,305.12,2067.0,304.9,305.41,304.77,305.12,2067.0
2024-04-12 12:55:00,305.2,305.36,305.1,305.25,2648.0,305.2,305.36,305.1,305.25,2648.0
2024-04-12 13:00:00,305.35,305.35,305.01,305.19,1784.0,305.35,305.35,305.01,305.19,1784.0
2024-04-12 13:05:00,305.26,305.63,305.14,305.14,3168.0,305.26,305.63,305.14,305.14,3168.0
2024-04-12 13:10:00,305.43,305.87,305.43,305.7,2508.0,305.43,305.87,305.43,305.7,2508.0
2024-04-12 13:15:00,305.88,305.91,305.44,305.44,2166.0,305.88,305.91,305.44,305.44,2166.0
2024-04-12 13:20:00,305.5,305.5,304.81,304.82,8797.0,305.5,305.5,304.81,304.82,8797.0
2024-04-12 13:25:00,304.88,304.88,304.61,304.82,749.0,304.88,304.88,304.61,304.82,749.0
2024-04-12 13:30:00,304.73,304.78,304.56,304.71,1434.0,304.73,304.78,304.56,304.71,1434.0
2024-04-12 13:35:00,304.69,304.78,304.59,304.67,3980.0,304.69,304.78,304.59,304.67,3980.0
2024-04-12 13:40:00,304.81,305.41,304.81,305.11,1906.0,304.81,305.41,304.81,305.11,1906.0
2024-04-12 13:45:00,305.24,305.82,305.2,305.6,2525.0,305.24,305.82,305.2,305.6,2525.0
2024-04-12 13:50:00,305.69,305.69,305.17,305.23,1400.0,305.69,305.69,305.17,305.23,1400.0
2024-04-12 13:55:00,305.23,305.39,304.8,304.85,3758.0,305.23,305.39,304.8,304.85,3758.0
2024-04-12 14:00:00,304.61,304.84,304.56,304.76,1575.0,304.61,304.84,304.56,304.76,1575.0
2024-04-12 14:05:00,304.78,305.18,304.62,305.0,4049.0,304.78,305.18,304.62,305.0,4049.0
2024-04-12 14:10:00,305.0,305.19,304.87,304.99,5651.0,305.0,305.19,304.87,304.99,5651.0
2024-04-12 14:15:00,305.32,305.52,305.19,305.19,1334.0,305.32,305.52,305.19,305.19,1334.0
2024-04-12 14:20:00,305.38,305.39,304.95,305.0,2438.0,305.38,305.39,304.95,305.0,2438.0
2024-04-12 14:25:00,305.0,305.32,304.82,305.18,3364.0,305.0,305.32,304.82,305.18,3364.0
2024-04-12 14:30:00,305.22,305.22,304.91,305.04,4063.0,305.22,305.22,304.91,305.04,4063.0
2024-04-12 14:35:00,304.87,305.07,304.62,304.7,2982.0,304.87,305.07,304.62,304.7,2982.0
2024-04-12 14:40:00,304.61,305.17,304.38,304.6,3881.0,304.61,305.17,304.38,304.6,3881.0
2024-04-12 14:45:00,304.69,304.73,304.26,304.38,1806.0,304.69,304.73,304.26,304.38,1806.0
2024-04-12 14:50:00,304.31,304.91,304.3,304.64,4314.0,304.31,304.91,304.3,304.64,4314.0
2024-04-12 14:55:00,304.88,304.88,304.5,304.5,2277.0,304.88,304.88,304.5,304.5,2277.0
2024-04-12 15:00:00,304.42,304.8,304.33,304.72,4207.0,304.42,304.8,304.33,304.72,4207.0
2024-04-12 15:05:00,304.55,304.77,304.36,304.44,4224.0,304.55,304.77,304.36,304.44,4224.0
2024-04-12 15:10:00,304.41,304.7,304.21,304.23,4506.0,304.41,304.7,304.21,304.23,4506.0
2024-04-12 15:15:00,304.25,304.6,304.01,304.14,3652.0,304.25,304.6,304.01,304.14,3652.0
2024-04-12 15:20:00,304.34,304.51,304.14,304.51,4315.0,304.34,304.51,304.14,304.51,4315.0
2024-04-12 15:25:00,304.48,304.59,304.12,304.42,3490.0,304.48,304.59,304.12,304.42,3490.0
2024-04-12 15:30:00,304.45,304.93,304.45,304.76,9987.0,304.45,304.93,304.45,304.76,9987.0
2024-04-12 15:35:00,304.75,305.0,304.44,304.44,6567.0,304.75,305.0,304.44,304.44,6567.0
2024-04-12 15:40:00,304.6,305.63,304.59,305.63,7946.0,304.6,305.63,304.59,305.63,7946.0
2024-04-12 15:45:00,305.6,305.88,305.43,305.5,8675.0,305.6,305.88,305.43,305.5,8675.0
2024-04-12 15:50:00,305.66,305.76,305.31,305.66,16667.0,305.66,305.76,305.31,305.66,16667.0
2024-04-12 15:55:00,305.57,306.05,305.56,306.05,26276.0,305.57,306.05,305.56,306.05,26276.0
2024-04-15 09:30:00,310.5,310.73,307.02,307.32,22860.0,310.5,310.73,307.02,307.32,22860.0
2024-04-15 09:35:00,307.02,308.58,306.64,308.57,6770.0,307.02,308.58,306.64,308.57,6770.0
2024-04-15 09:40:00,308.78,309.77,308.67,309.59,11750.0,308.78,309.77,308.67,309.59,11750.0
2024-04-15 09:45:00,309.59,309.6,308.26,308.56,6390.0,309.59,309.6,308.26,308.56,6390.0
2024-04-15 09:50:00,308.8,309.04,308.24,309.04,6910.0,308.8,309.04,308.24,309.04,6910.0
2024-04-15 09:55:00,309.04,309.22,308.6,309.22,5265.0,309.04,309.22,308.6,309.22,5265.0
2024-04-15 10:00:00,308.97,309.79,308.83,308.98,11691.0,308.97,309.79,308.83,308.98,11691.0
2024-04-15 10:05:00,308.77,309.02,307.97,308.09,4996.0,308.77,309.02,307.97,308.09,4996.0
2024-04-15 10:10:00,307.87,308.15,307.21,308.01,12409.0,307.87,308.15,307.21,308.01,12409.0
2024-04-15 10:15:00,308.09,308.64,307.99,308.39,5506.0,308.09,308.64,307.99,308.39,5506.0
2024-04-15 10:20:00,307.93,307.93,307.0,307.66,3928.0,307.93,307.93,307.0,307.66,3928.0
2024-04-15 10:25:00,307.48,307.52,306.89,307.02,3186.0,307.48,307.52,306.89,307.02,3186.0
2024-04-15 10:30:00,307.12,307.34,306.96,307.11,2744.0,307.12,307.34,306.96,307.11,2744.0
2024-04-15 10:35:00,307.16,307.57,306.46,306.68,7299.0,307.16,307.57,306.46,306.68,7299.0
2024-04-15 10:40:00,306.81,307.35,306.8,306.9,4656.0,306.81,307.35,306.8,306.9,4656.0
2024-04-15 10:45:00,306.9,307.27,306.42,307.15,3063.0,306.9,307.27,306.42,307.15,3063.0
2024-04-15 10:50:00,307.16,307.16,306.59,306.66,3798.0,307.16,307.16,306.59,306.66,3798.0
2024-04-15 10:55:00,306.64,307.29,306.62,306.62,3738.0,306.64,307.29,306.62,306.62,3738.0
2024-04-15 11:00:00,306.52,307.08,306.3,306.87,9050.0,306.52,307.08,306.3,306.87,9050.0
2024-04-15 11:05:00,306.61,307.0,306.41,306.41,2963.0,306.61,307.0,306.41,306.41,2963.0
2024-04-15 11:10:00,306.44,306.84,306.34,306.68,4157.0,306.44,306.84,306.34,306.68,4157.0
2024-04-15 11:15:00,306.63,306.82,306.62,306.68,600.0,306.63,306.82,306.62,306.68,600.0
2024-04-15 11:20:00,306.6,306.79,306.47,306.79,1205.0,306.6,306.79,306.47,306.79,1205.0
2024-04-15 11:25:00,306.78,307.04,306.61,307.04,1305.0,306.78,307.04,306.61,307.04,1305.0
2024-04-15 11:30:00,306.94,306.95,306.7,306.94,1056.0,306.94,306.95,306.7,306.94,1056.0
2024-04-15 11:35:00,306.86,307.29,306.83,307.25,2207.0,306.86,307.29,306.83,307.25,2207.0
2024-04-15 11:40:00,307.19,307.19,306.58,306.92,4853.0,307.19,307.19,306.58,306.92,4853.0
2024-04-15 11:45:00,307.0,307.01,306.59,306.76,3899.0,307.0,307.01,306.59,306.76,3899.0
2024-04-15 11:50:00,306.54,307.09,306.53,307.09,4575.0,306.54,307.09,306.53,307.09,4575.0
2024-04-15 11:55:00,307.09,307.35,307.02,307.21,2939.0,307.09,307.35,307.02,307.21,2939.0
2024-04-15 12:00:00,307.25,307.6,307.18,307.5,3913.0,307.25,307.6,307.18,307.5,3913.0
2024-04-15 12:05:00,307.47,307.5,307.36,307.43,1207.0,307.47,307.5,307.36,307.43,1207.0
2024-04-15 12:10:00,307.73,307.73,307.09,307.15,6992.0,307.73,307.73,307.09,307.15,6992.0
2024-04-15 12:15:00,307.28,307.38,306.58,306.58,3215.0,307.28,307.38,306.58,306.58,3215.0
2024-04-15 12:20:00,306.6,306.6,305.93,305.94,2447.0,306.6,306.6,305.93,305.94,2447.0
2024-04-15 12:25:00,305.79,306.01,305.78,305.86,4410.0,305.79,306.01,305.78,305.86,4410.0
2024-04-15 12:30:00,305.89,305.89,305.4,305.52,3069.0,305.89,305.89,305.4,305.52,3069.0
2024-04-15 12:35:00,305.42,305.42,305.2,305.24,2006.0,305.42,305.42,305.2,305.24,2006.0
2024-04-15 12:40:00,305.37,305.55,305.18,305.36,2900.0,305.37,305.55,305.18,305.36,2900.0
2024-04-15 12:45:00,305.24,305.65,305.23,305.5,2055.0,305.24,305.65,305.23,305.5,2055.0
2024-04-15 12:50:00,305.49,305.64,305.38,305.57,2173.0,305.49,305.64,305.38,305.57,2173.0
2024-04-15 12:55:00,305.54,305.78,305.38,305.72,7137.0,305.54,305.78,305.38,305.72,7137.0
2024-04-15 13:00:00,305.72,305.72,305.3,305.59,5477.0,305.72,305.72,305.3,305.59,5477.0
2024-04-15 13:05:00,305.71,305.88,305.66,305.88,1000.0,305.71,305.88,305.66,305.88,1000.0
2024-04-15 13:10:00,305.56,305.56,305.12,305.13,900.0,305.56,305.56,305.12,305.13,900.0
2024-04-15 13:15:00,305.08,305.31,304.33,304.34,22170.0,305.08,305.31,304.33,304.34,22170.0
2024-04-15 13:20:00,304.28,304.41,303.44,303.54,4929.0,304.28,304.41,303.44,303.54,4929.0
2024-04-15 13:25:00,303.48,303.48,302.19,302.47,5649.0,303.48,303.48,302.19,302.47,5649.0
2024-04-15 13:30:00,302.22,302.23,301.25,301.79,17481.0,302.22,302.23,301.25,301.79,17481.0
2024-04-15 13:35:00,301.73,302.02,300.9,301.01,7488.0,301.73,302.02,300.9,301.01,7488.0
2024-04-15 13:40:00,300.77,301.35,300.59,301.06,5903.0,300.77,301.35,300.59,301.06,5903.0
2024-04-15 13:45:00,301.06,301.28,300.75,300.86,7951.0,301.06,301.28,300.75,300.86,7951.0
2024-04-15 13:50:00,300.83,301.25,300.34,300.96,2959.0,300.83,301.25,300.34,300.96,2959.0
2024-04-15 13:55:00,300.87,301.1,300.64,300.78,5367.0,300.87,301.1,300.64,300.78,5367.0
2024-04-15 14:00:00,300.87,300.95,300.43,300.78,4154.0,300.87,300.95,300.43,300.78,4154.0
2024-04-15 14:05:00,300.93,301.03,300.69,300.69,4425.0,300.93,301.03,300.69,300.69,4425.0
2024-04-15 14:10:00,300.65,300.68,300.33,300.47,2880.0,300.65,300.68,300.33,300.47,2880.0
2024-04-15 14:15:00,300.47,300.54,299.87,300.11,8360.0,300.47,300.54,299.87,300.11,8360.0
2024-04-15 14:20:00,300.09,300.48,299.91,300.15,6915.0,300.09,300.48,299.91,300.15,6915.0
2024-04-15 14:25:00,300.29,300.88,300.29,300.78,1325.0,300.29,300.88,300.29,300.78,1325.0
2024-04-15 14:30:00,300.47,301.04,300.31,300.86,5227.0,300.47,301.04,300.31,300.86,5227.0
2024-04-15 14:35:00,300.91,301.07,300.65,300.69,1547.0,300.91,301.07,300.65,300.69,1547.0
2024-04-15 14:40:00,300.92,300.92,300.4,300.48,2305.0,300.92,300.92,300.4,300.48,2305.0
2024-04-15 14:45:00,300.35,300.59,300.33,300.47,1341.0,300.35,300.59,300.33,300.47,1341.0
2024-04-15 14:50:00,300.31,300.31,300.0,300.01,2158.0,300.31,300.31,300.0,300.01,2158.0
2024-04-15 14:55:00,300.2,300.68,299.98,300.38,3308.0,300.2,300.68,299.98,300.38,3308.0
2024-04-15 15:00:00,300.35,300.53,300.03,300.04,5502.0,300.35,300.53,300.03,300.04,5502.0
2024-04-15 15:05:00,299.92,300.23,299.82,300.23,4606.0,299.92,300.23,299.82,300.23,4606.0
2024-04-15 15:10:00,300.23,300.33,300.08,300.29,3346.0,300.23,300.33,300.08,300.29,3346.0
2024-04-15 15:15:00,300.1,300.45,299.68,299.76,5075.0,300.1,300.45,299.68,299.76,5075.0
2024-04-15 15:20:00,299.84,300.59,299.84,300.32,6207.0,299.84,300.59,299.84,300.32,6207.0
2024-04-15 15:25:00,300.31,300.39,300.08,300.19,6087.0,300.31,300.39,300.08,300.19,6087.0
2024-04-15 15:30:00,300.16,301.05,300.16,300.82,21600.0,300.16,301.05,300.16,300.82,21600.0
2024-04-15 15:35:00,300.72,301.03,300.57,300.93,10425.0,300.72,301.03,300.57,300.93,10425.0
2024-04-15 15:40:00,300.93,301.02,300.64,300.67,14262.0,300.93,301.02,300.64,300.67,14262.0
2024-04-15 15:45:00,300.67,301.83,300.53,301.81,20029.0,300.67,301.83,300.53,301.81,20029.0
2024-04-15 15:50:00,301.71,301.84,301.16,301.62,28963.0,301.71,301.84,301.16,301.62,28963.0
2024-04-15 15:55:00,301.51,302.27,301.34,301.45,43734.0,301.51,302.27,301.34,301.45,43734.0
2024-04-16 09:30:00,299.01,299.81,297.21,298.3,67414.0,299.01,299.81,297.21,298.3,67414.0
2024-04-16 09:35:00,298.89,299.4,298.09,298.28,16411.0,298.89,299.4,298.09,298.28,16411.0
2024-04-16 09:40:00,298.22,298.84,296.66,296.79,10780.0,298.22,298.84,296.66,296.79,10780.0
2024-04-16 09:45:00,296.79,297.47,296.57,297.19,11848.0,296.79,297.47,296.57,297.19,11848.0
2024-04-16 09:50:00,297.04,298.51,297.0,298.04,7743.0,297.04,298.51,297.0,298.04,7743.0
2024-04-16 09:55:00,298.16,298.93,298.0,298.38,9649.0,298.16,298.93,298.0,298.38,9649.0
2024-04-16 10:00:00,298.54,298.87,298.25,298.65,8482.0,298.54,298.87,298.25,298.65,8482.0
2024-04-16 10:05:00,298.42,298.5,297.74,298.27,14928.0,298.42,298.5,297.74,298.27,14928.0
2024-04-16 10:10:00,298.07,298.07,297.28,297.69,7065.0,298.07,298.07,297.28,297.69,7065.0
2024-04-16 10:15:00,297.91,298.4,297.52,298.31,6028.0,297.91,298.4,297.52,298.31,6028.0
2024-04-16 10:20:00,298.31,298.57,298.02,298.57,5812.0,298.31,298.57,298.02,298.57,5812.0
2024-04-16 10:25:00,298.27,298.48,297.63,297.63,16417.0,298.27,298.48,297.63,297.63,16417.0
2024-04-16 10:30:00,297.61,297.87,297.51,297.71,14690.0,297.61,297.87,297.51,297.71,14690.0
2024-04-16 10:35:00,297.8,297.85,297.29,297.63,11092.0,297.8,297.85,297.29,297.63,11092.0
2024-04-16 10:40:00,297.87,297.87,297.21,297.72,12901.0,297.87,297.87,297.21,297.72,12901.0
2024-04-16 10:45:00,297.72,298.31,297.71,297.99,21839.0,297.72,298.31,297.71,297.99,21839.0
2024-04-16 10:50:00,297.91,298.15,297.6,297.79,17385.0,297.91,298.15,297.6,297.79,17385.0
2024-04-16 10:55:00,297.86,298.04,297.52,297.63,8855.0,297.86,298.04,297.52,297.63,8855.0
2024-04-16 11:00:00,297.61,297.97,297.41,297.96,14405.0,297.61,297.97,297.41,297.96,14405.0
2024-04-16 11:05:00,297.86,299.23,297.76,299.15,9742.0,297.86,299.23,297.76,299.15,9742.0
2024-04-16 11:10:00,299.15,299.54,298.93,298.99,8686.0,299.15,299.54,298.93,298.99,8686.0
2024-04-16 11:15:00,298.99,299.8,298.91,299.63,5871.0,298.99,299.8,298.91,299.63,5871.0
2024-04-16 11:20:00,299.49,300.5,299.49,300.43,10277.0,299.49,300.5,299.49,300.43,10277.0
2024-04-16 11:25:00,300.37,300.42,299.96,299.98,5851.0,300.37,300.42,299.96,299.98,5851.0
2024-04-16 11:30:00,300.08,300.08,299.26,299.54,6336.0,300.08,300.08,299.26,299.54,6336.0
2024-04-16 11:35:00,299.55,299.56,299.31,299.35,2291.0,299.55,299.56,299.31,299.35,2291.0
2024-04-16 11:40:00,299.36,299.42,299.29,299.29,1412.0,299.36,299.42,299.29,299.29,1412.0
2024-04-16 11:45:00,299.42,299.96,299.41,299.75,5024.0,299.42,299.96,299.41,299.75,5024.0
2024-04-16 11:50:00,299.65,300.27,299.65,300.27,3537.0,299.65,300.27,299.65,300.27,3537.0
2024-04-16 11:55:00,300.35,300.65,299.91,299.97,15561.0,300.35,300.65,299.91,299.97,15561.0
2024-04-16 12:00:00,299.86,299.97,299.18,299.3,8704.0,299.86,299.97,299.18,299.3,8704.0
2024-04-16 12:05:00,299.36,299.74,298.95,299.74,6088.0,299.36,299.74,298.95,299.74,6088.0
2024-04-16 12:10:00,299.9,300.23,299.79,300.05,6784.0,299.9,300.23,299.79,300.05,6784.0
2024-04-16 12:15:00,300.0,300.28,300.0,300.06,3551.0,300.0,300.28,300.0,300.06,3551.0
2024-04-16 12:20:00,300.0,300.15,299.91,299.97,6142.0,300.0,300.15,299.91,299.97,6142.0
2024-04-16 12:25:00,300.03,300.43,299.96,299.97,5650.0,300.03,300.43,299.96,299.97,5650.0
2024-04-16 12:30:00,300.06,300.2,299.83,299.94,3658.0,300.06,300.2,299.83,299.94,3658.0
2024-04-16 12:35:00,299.83,300.03,299.8,300.03,5310.0,299.83,300.03,299.8,300.03,5310.0
2024-04-16 12:40:00,300.05,300.3,299.92,300.0,6107.0,300.05,300.3,299.92,300.0,6107.0
2024-04-16 12:45:00,300.06,300.38,300.0,300.38,2310.0,300.06,300.38,300.0,300.38,2310.0
2024-04-16 12:50:00,300.25,300.59,300.25,300.3,3570.0,300.25,300.59,300.25,300.3,3570.0
2024-04-16 12:55:00,300.19,300.49,300.02,300.37,7249.0,300.19,300.49,300.02,300.37,7249.0
2024-04-16 13:00:00,300.0,300.04,299.79,299.81,3991.0,300.0,300.04,299.79,299.81,3991.0
2024-04-16 13:05:00,299.8,300.15,299.67,300.15,6415.0,299.8,300.15,299.67,300.15,6415.0
2024-04-16 13:10:00,299.95,300.03,299.5,299.9,5930.0,299.95,300.03,299.5,299.9,5930.0
2024-04-16 13:15:00,299.9,300.08,299.71,300.08,2249.0,299.9,300.08,299.71,300.08,2249.0
2024-04-16 13:20:00,300.03,300.55,299.93,300.37,3200.0,300.03,300.55,299.93,300.37,3200.0
2024-04-16 13:25:00,300.56,300.58,299.83,299.83,5400.0,300.56,300.58,299.83,299.83,5400.0
2024-04-16 13:30:00,299.96,300.0,298.82,299.49,13372.0,299.96,300.0,298.82,299.49,13372.0
2024-04-16 13:35:00,299.87,300.58,299.86,299.86,5140.0,299.87,300.58,299.86,299.86,5140.0
2024-04-16 13:40:00,300.2,300.74,300.12,300.16,2701.0,300.2,300.74,300.12,300.16,2701.0
2024-04-16 13:45:00,300.33,300.33,299.35,299.35,3039.0,300.33,300.33,299.35,299.35,3039.0
2024-04-16 13:50:00,299.5,300.06,299.09,300.05,3103.0,299.5,300.06,299.09,300.05,3103.0
2024-04-16 13:55:00,299.78,300.16,299.6,300.16,3160.0,299.78,300.16,299.6,300.16,3160.0
2024-04-16 14:00:00,300.09,300.39,299.8,300.39,4187.0,300.09,300.39,299.8,300.39,4187.0
2024-04-16 14:05:00,300.25,302.04,300.25,302.04,4311.0,300.25,302.04,300.25,302.04,4311.0
2024-04-16 14:10:00,302.01,302.01,300.83,300.83,5835.0,302.01,302.01,300.83,300.83,5835.0
2024-04-16 14:15:00,300.61,300.61,299.98,299.99,3009.0,300.61,300.61,299.98,299.99,3009.0
2024-04-16 14:20:00,299.78,299.92,299.37,299.87,8393.0,299.78,299.92,299.37,299.87,8393.0
2024-04-16 14:25:00,300.07,300.44,299.65,300.02,6583.0,300.07,300.44,299.65,300.02,6583.0
2024-04-16 14:30:00,299.93,300.69,299.84,300.69,10451.0,299.93,300.69,299.84,300.69,10451.0
2024-04-16 14:35:00,300.78,301.01,300.36,300.67,4018.0,300.78,301.01,300.36,300.67,4018.0
2024-04-16 14:40:00,300.85,300.93,300.61,300.93,2064.0,300.85,300.93,300.61,300.93,2064.0
2024-04-16 14:45:00,300.8,301.0,300.55,300.75,4789.0,300.8,301.0,300.55,300.75,4789.0
2024-04-16 14:50:00,300.63,301.53,300.63,301.31,5426.0,300.63,301.53,300.63,301.31,5426.0
2024-04-16 14:55:00,301.18,301.48,301.02,301.25,5150.0,301.18,301.48,301.02,301.25,5150.0
2024-04-16 15:00:00,301.37,301.48,301.0,301.21,8259.0,301.37,301.48,301.0,301.21,8259.0
2024-04-16 15:05:00,300.85,301.2,300.85,301.19,3123.0,300.85,301.2,300.85,301.19,3123.0
2024-04-16 15:10:00,301.02,301.48,300.98,301.31,15295.0,301.02,301.48,300.98,301.31,15295.0
2024-04-16 15:15:00,301.24,301.38,300.93,301.21,8233.0,301.24,301.38,300.93,301.21,8233.0
2024-04-16 15:20:00,301.3,301.42,301.15,301.24,8732.0,301.3,301.42,301.15,301.24,8732.0
2024-04-16 15:25:00,301.24,301.97,301.24,301.74,8234.0,301.24,301.97,301.24,301.74,8234.0
2024-04-16 15:30:00,301.76,301.77,300.98,300.99,16840.0,301.76,301.77,300.98,300.99,16840.0
2024-04-16 15:35:00,300.93,301.39,300.91,301.23,5448.0,300.93,301.39,300.91,301.23,5448.0
2024-04-16 15:40:00,301.23,301.23,300.37,300.95,18861.0,301.23,301.23,300.37,300.95,18861.0
2024-04-16 15:45:00,301.04,301.49,300.97,301.29,13159.0,301.04,301.49,300.97,301.29,13159.0
2024-04-16 15:50:00,301.25,301.4,300.58,300.99,52059.0,301.25,301.4,300.58,300.99,52059.0
2024-04-16 15:55:00,301.0,301.03,300.14,300.97,93789.0,301.0,301.03,300.14,300.97,93789.0
2024-04-17 09:30:00,300.81,302.35,300.76,301.95,25874.0,300.81,302.35,300.76,301.95,25874.0
2024-04-17 09:35:00,302.01,302.46,301.1,302.3,11919.0,302.01,302.46,301.1,302.3,11919.0
2024-04-17 09:40:00,302.31,303.27,302.31,303.1,13899.0,302.31,303.27,302.31,303.1,13899.0
2024-04-17 09:45:00,303.28,303.63,301.97,301.98,7997.0,303.28,303.63,301.97,301.98,7997.0
2024-04-17 09:50:00,302.02,302.02,301.28,301.28,7679.0,302.02,302.02,301.28,301.28,7679.0
2024-04-17 09:55:00,301.5,301.64,301.19,301.22,10391.0,301.5,301.64,301.19,301.22,10391.0
2024-04-17 10:00:00,301.59,301.6,300.53,300.65,12465.0,301.59,301.6,300.53,300.65,12465.0
2024-04-17 10:05:00,300.39,300.77,300.29,300.52,19726.0,300.39,300.77,300.29,300.52,19726.0
2024-04-17 10:10:00,300.75,300.75,299.0,299.72,7111.0,300.75,300.75,299.0,299.72,7111.0
2024-04-17 10:15:00,299.29,299.49,298.87,298.88,4206.0,299.29,299.49,298.87,298.88,4206.0
2024-04-17 10:20:00,299.04,299.04,297.96,298.47,5636.0,299.04,299.04,297.96,298.47,5636.0
2024-04-17 10:25:00,298.54,299.06,298.54,298.78,13149.0,298.54,299.06,298.54,298.78,13149.0
2024-04-17 10:30:00,298.97,299.2,298.65,298.66,2466.0,298.97,299.2,298.65,298.66,2466.0
2024-04-17 10:35:00,298.61,298.76,298.1,298.34,6746.0,298.61,298.76,298.1,298.34,6746.0
2024-04-17 10:40:00,298.21,298.53,298.2,298.35,2119.0,298.21,298.53,298.2,298.35,2119.0
2024-04-17 10:45:00,298.35,299.13,298.21,298.9,11690.0,298.35,299.13,298.21,298.9,11690.0
2024-04-17 10:50:00,299.17,299.33,297.4,297.49,7983.0,299.17,299.33,297.4,297.49,7983.0
2024-04-17 10:55:00,297.72,298.29,297.71,298.29,3477.0,297.72,298.29,297.71,298.29,3477.0
2024-04-17 11:00:00,298.35,299.0,298.34,299.0,4036.0,298.35,299.0,298.34,299.0,4036.0
2024-04-17 11:05:00,298.88,298.94,297.91,298.19,6060.0,298.88,298.94,297.91,298.19,6060.0
2024-04-17 11:10:00,298.22,298.22,297.54,297.58,5440.0,298.22,298.22,297.54,297.58,5440.0
2024-04-17 11:15:00,297.56,297.81,297.39,297.44,3509.0,297.56,297.81,297.39,297.44,3509.0
2024-04-17 11:20:00,297.35,297.53,297.27,297.53,2169.0,297.35,297.53,297.27,297.53,2169.0
2024-04-17 11:25:00,297.53,297.94,297.32,297.38,3816.0,297.53,297.94,297.32,297.38,3816.0
2024-04-17 11:30:00,297.04,297.04,296.18,296.19,2010.0,297.04,297.04,296.18,296.19,2010.0
2024-04-17 11:35:00,296.27,296.56,296.22,296.25,1509.0,296.27,296.56,296.22,296.25,1509.0
2024-04-17 11:40:00,296.25,296.82,296.24,296.73,3350.0,296.25,296.82,296.24,296.73,3350.0
2024-04-17 11:45:00,296.72,296.73,296.16,296.4,2585.0,296.72,296.73,296.16,296.4,2585.0
2024-04-17 11:50:00,296.52,296.69,296.41,296.47,900.0,296.52,296.69,296.41,296.47,900.0
2024-04-17 11:55:00,296.45,296.6,296.07,296.19,3009.0,296.45,296.6,296.07,296.19,3009.0
2024-04-17 12:00:00,296.0,296.22,295.41,295.56,3588.0,296.0,296.22,295.41,295.56,3588.0
2024-04-17 12:05:00,295.0,295.31,294.67,295.16,9033.0,295.0,295.31,294.67,295.16,9033.0
2024-04-17 12:10:00,295.19,295.76,295.19,295.48,6316.0,295.19,295.76,295.19,295.48,6316.0
2024-04-17 12:15:00,295.65,296.02,295.48,295.65,2811.0,295.65,296.02,295.48,295.65,2811.0
2024-04-17 12:20:00,295.5,295.85,295.29,295.38,2400.0,295.5,295.85,295.29,295.38,2400.0
2024-04-17 12:25:00,295.02,295.6,295.02,295.29,5151.0,295.02,295.6,295.02,295.29,5151.0
2024-04-17 12:30:00,295.15,295.31,294.82,295.19,4870.0,295.15,295.31,294.82,295.19,4870.0
2024-04-17 12:35:00,294.91,295.25,294.81,295.06,2817.0,294.91,295.25,294.81,295.06,2817.0
2024-04-17 12:40:00,294.94,295.29,294.39,294.45,4634.0,294.94,295.29,294.39,294.45,4634.0
2024-04-17 12:45:00,294.76,294.9,294.29,294.89,5879.0,294.76,294.9,294.29,294.89,5879.0
2024-04-17 12:50:00,294.73,295.0,294.62,294.82,1767.0,294.73,295.0,294.62,294.82,1767.0
2024-04-17 12:55:00,294.56,294.79,294.5,294.69,1237.0,294.56,294.79,294.5,294.69,1237.0
2024-04-17 13:00:00,294.41,295.01,294.37,294.81,7182.0,294.41,295.01,294.37,294.81,7182.0
2024-04-17 13:05:00,294.9,295.34,294.88,295.14,3363.0,294.9,295.34,294.88,295.14,3363.0
2024-04-17 13:10:00,295.14,295.6,295.13,295.26,4124.0,295.14,295.6,295.13,295.26,4124.0
2024-04-17 13:15:00,295.4,295.8,295.4,295.8,2071.0,295.4,295.8,295.4,295.8,2071.0
2024-04-17 13:20:00,295.76,296.09,295.7,295.76,2700.0,295.76,296.09,295.7,295.76,2700.0
2024-04-17 13:25:00,295.76,295.92,295.44,295.58,2704.0,295.76,295.92,295.44,295.58,2704.0
2024-04-17 13:30:00,295.71,295.76,295.45,295.45,3409.0,295.71,295.76,295.45,295.45,3409.0
2024-04-17 13:35:00,295.47,295.86,295.46,295.6,2257.0,295.47,295.86,295.46,295.6,2257.0
2024-04-17 13:40:00,295.52,295.53,295.08,295.25,4044.0,295.52,295.53,295.08,295.25,4044.0
2024-04-17 13:45:00,295.28,295.86,295.1,295.86,1908.0,295.28,295.86,295.1,295.86,1908.0
2024-04-17 13:50:00,295.86,296.17,295.28,295.95,17245.0,295.86,296.17,295.28,295.95,17245.0
2024-04-17 13:55:00,295.85,296.16,295.76,296.08,2727.0,295.85,296.16,295.76,296.08,2727.0
2024-04-17 14:00:00,295.95,296.15,295.93,296.13,1200.0,295.95,296.15,295.93,296.13,1200.0
2024-04-17 14:05:00,295.86,295.89,295.58,295.59,4281.0,295.86,295.89,295.58,295.59,4281.0
2024-04-17 14:10:00,295.63,295.66,295.24,295.25,3652.0,295.63,295.66,295.24,295.25,3652.0
2024-04-17 14:15:00,295.22,295.44,294.85,295.18,4410.0,295.22,295.44,294.85,295.18,4410.0
2024-04-17 14:20:00,295.14,295.27,294.99,295.06,1567.0,295.14,295.27,294.99,295.06,1567.0
2024-04-17 14:25:00,295.12,295.43,295.05,295.06,2611.0,295.12,295.43,295.05,295.06,2611.0
2024-04-17 14:30:00,294.99,295.35,294.5,294.68,5869.0,294.99,295.35,294.5,294.68,5869.0
2024-04-17 14:35:00,294.63,294.95,294.58,294.82,2740.0,294.63,294.95,294.58,294.82,2740.0
2024-04-17 14:40:00,295.1,296.31,295.1,296.31,3000.0,295.1,296.31,295.1,296.31,3000.0
2024-04-17 14:45:00,296.42,296.59,295.94,295.94,3036.0,296.42,296.59,295.94,295.94,3036.0
2024-04-17 14:50:00,296.22,296.26,295.06,295.06,2753.0,296.22,296.26,295.06,295.06,2753.0
2024-04-17 14:55:00,295.1,295.33,294.62,294.69,3673.0,295.1,295.33,294.62,294.69,3673.0
2024-04-17 15:00:00,294.48,294.95,294.47,294.61,2767.0,294.48,294.95,294.47,294.61,2767.0
2024-04-17 15:05:00,294.66,294.79,294.48,294.5,3249.0,294.66,294.79,294.48,294.5,3249.0
2024-04-17 15:10:00,294.67,294.67,294.12,294.16,3984.0,294.67,294.67,294.12,294.16,3984.0
2024-04-17 15:15:00,294.18,294.83,294.17,294.69,2799.0,294.18,294.83,294.17,294.69,2799.0
2024-04-17 15:20:00,294.76,294.8,294.17,294.35,5108.0,294.76,294.8,294.17,294.35,5108.0
2024-04-17 15:25:00,294.22,294.45,293.98,293.98,4881.0,294.22,294.45,293.98,293.98,4881.0
2024-04-17 15:30:00,293.96,294.23,293.71,294.12,8067.0,293.96,294.23,293.71,294.12,8067.0
2024-04-17 15:35:00,294.18,294.39,293.94,294.01,5325.0,294.18,294.39,293.94,294.01,5325.0
2024-04-17 15:40:00,293.97,294.91,293.97,294.91,5331.0,293.97,294.91,293.97,294.91,5331.0
2024-04-17 15:45:00,294.71,295.35,294.59,295.13,5928.0,294.71,295.35,294.59,295.13,5928.0
2024-04-17 15:50:00,295.27,295.32,294.51,294.75,12503.0,295.27,295.32,294.51,294.75,12503.0
2024-04-17 15:55:00,294.59,294.7,293.6,293.62,42849.0,294.59,294.7,293.6,293.62,42849.0
2024-04-18 09:30:00,295.05,296.16,293.08,293.52,21411.0,295.05,296.16,293.08,293.52,21411.0
2024-04-18 09:35:00,293.41,293.41,290.54,290.98,12441.0,293.41,293.41,290.54,290.98,12441.0
2024-04-18 09:40:00,291.09,292.44,290.96,292.4,10107.0,291.09,292.44,290.96,292.4,10107.0
2024-04-18 09:45:00,292.17,292.95,292.17,292.75,3764.0,292.17,292.95,292.17,292.75,3764.0
2024-04-18 09:50:00,293.05,293.19,292.0,292.0,6084.0,293.05,293.19,292.0,292.0,6084.0
2024-04-18 09:55:00,292.3,292.91,292.3,292.51,5030.0,292.3,292.91,292.3,292.51,5030.0
2024-04-18 10:00:00,292.46,292.7,291.71,291.85,6186.0,292.46,292.7,291.71,291.85,6186.0
2024-04-18 10:05:00,291.62,292.67,291.43,292.49,12610.0,291.62,292.67,291.43,292.49,12610.0
2024-04-18 10:10:00,292.92,293.11,292.0,292.44,9147.0,292.92,293.11,292.0,292.44,9147.0
2024-04-18 10:15:00,292.53,292.53,292.12,292.22,3025.0,292.53,292.53,292.12,292.22,3025.0
2024-04-18 10:20:00,292.03,292.32,291.92,292.08,4976.0,292.03,292.32,291.92,292.08,4976.0
2024-04-18 10:25:00,292.3,292.58,292.18,292.32,4519.0,292.3,292.58,292.18,292.32,4519.0
2024-04-18 10:30:00,292.7,292.94,292.35,292.5,2719.0,292.7,292.94,292.35,292.5,2719.0
2024-04-18 10:35:00,292.61,293.24,292.61,292.94,2433.0,292.61,293.24,292.61,292.94,2433.0
2024-04-18 10:40:00,292.96,293.09,292.68,293.09,6341.0,292.96,293.09,292.68,293.09,6341.0
2024-04-18 10:45:00,293.14,293.17,292.56,292.9,5100.0,293.14,293.17,292.56,292.9,5100.0
2024-04-18 10:50:00,292.76,292.76,292.25,292.32,1978.0,292.76,292.76,292.25,292.32,1978.0
2024-04-18 10:55:00,292.4,292.71,292.24,292.71,6450.0,292.4,292.71,292.24,292.71,6450.0
2024-04-18 11:00:00,292.41,292.83,292.39,292.54,2412.0,292.41,292.83,292.39,292.54,2412.0
2024-04-18 11:05:00,292.5,293.1,292.2,292.96,3611.0,292.5,293.1,292.2,292.96,3611.0
2024-04-18 11:10:00,293.1,293.35,292.82,293.13,4727.0,293.1,293.35,292.82,293.13,4727.0
2024-04-18 11:15:00,293.07,293.58,293.07,293.28,4103.0,293.07,293.58,293.07,293.28,4103.0
2024-04-18 11:20:00,293.37,293.81,293.36,293.72,2776.0,293.37,293.81,293.36,293.72,2776.0
2024-04-18 11:25:00,293.83,293.89,292.92,293.05,9513.0,293.83,293.89,292.92,293.05,9513.0
2024-04-18 11:30:00,293.11,293.17,292.7,292.81,4405.0,293.11,293.17,292.7,292.81,4405.0
2024-04-18 11:35:00,292.78,292.78,292.54,292.7,2440.0,292.78,292.78,292.54,292.7,2440.0
2024-04-18 11:40:00,292.55,292.83,292.43,292.83,3501.0,292.55,292.83,292.43,292.83,3501.0
2024-04-18 11:45:00,292.91,293.1,292.61,292.63,5450.0,292.91,293.1,292.61,292.63,5450.0
2024-04-18 11:50:00,292.56,293.0,292.35,292.7,3069.0,292.56,293.0,292.35,292.7,3069.0
2024-04-18 11:55:00,293.03,293.22,292.91,293.03,2467.0,293.03,293.22,292.91,293.03,2467.0
2024-04-18 12:00:00,293.22,293.27,286.2,287.71,135876.0,293.22,293.27,286.2,287.71,135876.0
2024-04-18 12:05:00,287.76,290.74,287.57,289.43,37829.0,287.76,290.74,287.57,289.43,37829.0
2024-04-18 12:10:00,289.13,290.6,288.03,288.22,32809.0,289.13,290.6,288.03,288.22,32809.0
2024-04-18 12:15:00,288.06,288.66,287.83,287.83,31770.0,288.06,288.66,287.83,287.83,31770.0
2024-04-18 12:20:00,288.18,288.43,286.4,286.91,52671.0,288.18,288.43,286.4,286.91,52671.0
2024-04-18 12:25:00,286.65,286.9,285.12,285.61,50305.0,286.65,286.9,285.12,285.61,50305.0
2024-04-18 12:30:00,286.03,286.61,285.12,285.23,28184.0,286.03,286.61,285.12,285.23,28184.0
2024-04-18 12:35:00,285.26,285.42,284.18,284.92,51171.0,285.26,285.42,284.18,284.92,51171.0
2024-04-18 12:40:00,284.87,285.78,284.5,285.42,24625.0,284.87,285.78,284.5,285.42,24625.0
2024-04-18 12:45:00,285.24,285.6,283.72,283.88,19166.0,285.24,285.6,283.72,283.88,19166.0
2024-04-18 12:50:00,283.89,283.89,282.6,282.89,22752.0,283.89,283.89,282.6,282.89,22752.0
2024-04-18 12:55:00,282.82,283.87,282.61,282.73,25967.0,282.82,283.87,282.61,282.73,25967.0
2024-04-18 13:00:00,282.65,283.66,282.63,283.66,26092.0,282.65,283.66,282.63,283.66,26092.0
2024-04-18 13:05:00,283.73,286.26,283.73,286.26,24984.0,283.73,286.26,283.73,286.26,24984.0
2024-04-18 13:10:00,286.48,286.69,284.37,285.32,43147.0,286.48,286.69,284.37,285.32,43147.0
2024-04-18 13:15:00,285.41,285.79,284.4,285.12,15333.0,285.41,285.79,284.4,285.12,15333.0
2024-04-18 13:20:00,285.32,285.66,284.54,284.56,20964.0,285.32,285.66,284.54,284.56,20964.0
2024-04-18 13:25:00,284.86,285.38,284.48,285.29,16774.0,284.86,285.38,284.48,285.29,16774.0
2024-04-18 13:30:00,285.25,285.87,285.1,285.42,14096.0,285.25,285.87,285.1,285.42,14096.0
2024-04-18 13:35:00,285.46,285.46,284.99,285.04,7698.0,285.46,285.46,284.99,285.04,7698.0
2024-04-18 13:40:00,285.04,285.5,284.75,285.5,18229.0,285.04,285.5,284.75,285.5,18229.0
2024-04-18 13:45:00,285.53,286.25,285.53,286.01,7034.0,285.53,286.25,285.53,286.01,7034.0
2024-04-18 13:50:00,285.81,286.22,285.04,285.04,9851.0,285.81,286.22,285.04,285.04,9851.0
2024-04-18 13:55:00,285.37,285.91,285.14,285.91,6745.0,285.37,285.91,285.14,285.91,6745.0
2024-04-18 14:00:00,285.78,286.45,285.64,286.3,10937.0,285.78,286.45,285.64,286.3,10937.0
2024-04-18 14:05:00,286.13,286.14,285.53,285.77,6925.0,286.13,286.14,285.53,285.77,6925.0
2024-04-18 14:10:00,285.77,285.95,285.0,285.95,13263.0,285.77,285.95,285.0,285.95,13263.0
2024-04-18 14:15:00,286.1,287.26,286.06,286.76,31725.0,286.1,287.26,286.06,286.76,31725.0
2024-04-18 14:20:00,286.84,287.23,286.15,287.23,9440.0,286.84,287.23,286.15,287.23,9440.0
2024-04-18 14:25:00,287.11,287.56,286.43,286.56,3255.0,287.11,287.56,286.43,286.56,3255.0
2024-04-18 14:30:00,286.34,286.84,285.76,285.98,45478.0,286.34,286.84,285.76,285.98,45478.0
2024-04-18 14:35:00,285.98,286.36,285.9,285.92,2300.0,285.98,286.36,285.9,285.92,2300.0
2024-04-18 14:40:00,285.9,286.34,285.87,286.09,3518.0,285.9,286.34,285.87,286.09,3518.0
2024-04-18 14:45:00,286.08,286.74,286.06,286.74,5763.0,286.08,286.74,286.06,286.74,5763.0
2024-04-18 14:50:00,286.73,287.45,286.36,287.3,15091.0,286.73,287.45,286.36,287.3,15091.0
2024-04-18 14:55:00,287.43,287.43,286.5,286.51,7737.0,287.43,287.43,286.5,286.51,7737.0
2024-04-18 15:00:00,286.54,287.17,286.46,286.74,33804.0,286.54,287.17,286.46,286.74,33804.0
2024-04-18 15:05:00,286.72,287.23,286.55,286.81,25158.0,286.72,287.23,286.55,286.81,25158.0
2024-04-18 15:10:00,286.71,287.21,286.5,286.9,12797.0,286.71,287.21,286.5,286.9,12797.0
2024-04-18 15:15:00,286.96,287.02,286.06,286.46,11263.0,286.96,287.02,286.06,286.46,11263.0
2024-04-18 15:20:00,286.26,286.35,285.56,286.09,21126.0,286.26,286.35,285.56,286.09,21126.0
2024-04-18 15:25:00,286.24,286.24,285.67,286.11,18018.0,286.24,286.24,285.67,286.11,18018.0
2024-04-18 15:30:00,286.12,287.0,286.08,286.6,23465.0,286.12,287.0,286.08,286.6,23465.0
2024-04-18 15:35:00,286.6,287.56,286.6,287.03,22653.0,286.6,287.56,286.6,287.03,22653.0
2024-04-18 15:40:00,287.13,287.29,286.78,286.97,41345.0,287.13,287.29,286.78,286.97,41345.0
2024-04-18 15:45:00,286.97,287.4,286.69,286.81,27189.0,286.97,287.4,286.69,286.81,27189.0
2024-04-18 15:50:00,286.89,287.48,285.87,286.53,77839.0,286.89,287.48,285.87,286.53,77839.0
2024-04-18 15:55:00,286.39,286.39,285.69,285.88,87488.0,286.39,286.39,285.69,285.88,87488.0
2024-04-19 09:30:00,285.19,285.19,282.46,283.88,131507.0,285.19,285.19,282.46,283.88,131507.0
2024-04-19 09:35:00,283.9,284.72,283.33,283.37,22232.0,283.9,284.72,283.33,283.37,22232.0
2024-04-19 09:40:00,283.29,285.76,283.29,285.69,8579.0,283.29,285.76,283.29,285.69,8579.0
2024-04-19 09:45:00,285.66,285.85,284.07,284.08,17965.0,285.66,285.85,284.07,284.08,17965.0
2024-04-19 09:50:00,284.11,285.17,283.85,285.17,17175.0,284.11,285.17,283.85,285.17,17175.0
2024-04-19 09:55:00,285.21,285.41,284.51,284.82,8504.0,285.21,285.41,284.51,284.82,8504.0
2024-04-19 10:00:00,284.77,284.92,284.28,284.62,8491.0,284.77,284.92,284.28,284.62,8491.0
2024-04-19 10:05:00,284.56,284.79,283.63,283.82,18957.0,284.56,284.79,283.63,283.82,18957.0
2024-04-19 10:10:00,283.67,283.98,283.2,283.48,4793.0,283.67,283.98,283.2,283.48,4793.0
2024-04-19 10:15:00,283.72,284.46,283.47,284.03,5673.0,283.72,284.46,283.47,284.03,5673.0
2024-04-19 10:20:00,283.92,284.34,283.46,283.65,7306.0,283.92,284.34,283.46,283.65,7306.0
2024-04-19 10:25:00,283.86,284.55,283.73,284.5,16567.0,283.86,284.55,283.73,284.5,16567.0
2024-04-19 10:30:00,284.5,286.67,284.5,284.56,22592.0,284.5,286.67,284.5,284.56,22592.0
2024-04-19 10:35:00,284.56,284.56,283.37,283.8,8026.0,284.56,284.56,283.37,283.8,8026.0
2024-04-19 10:40:00,283.95,284.35,283.58,284.21,8452.0,283.95,284.35,283.58,284.21,8452.0
2024-04-19 10:45:00,284.27,284.7,284.27,284.68,5201.0,284.27,284.7,284.27,284.68,5201.0
2024-04-19 10:50:00,284.73,284.89,284.3,284.34,7370.0,284.73,284.89,284.3,284.34,7370.0
2024-04-19 10:55:00,284.45,284.7,284.27,284.66,4912.0,284.45,284.7,284.27,284.66,4912.0
2024-04-19 11:00:00,284.51,284.6,283.57,283.69,4116.0,284.51,284.6,283.57,283.69,4116.0
2024-04-19 11:05:00,283.43,284.56,283.43,284.24,2529.0,283.43,284.56,283.43,284.24,2529.0
2024-04-19 11:10:00,284.29,284.49,283.98,284.09,3708.0,284.29,284.49,283.98,284.09,3708.0
2024-04-19 11:15:00,283.94,284.21,283.63,283.84,4727.0,283.94,284.21,283.63,283.84,4727.0
2024-04-19 11:20:00,283.85,283.88,283.22,283.36,4700.0,283.85,283.88,283.22,283.36,4700.0
2024-04-19 11:25:00,283.43,283.59,283.19,283.52,3378.0,283.43,283.59,283.19,283.52,3378.0
2024-04-19 11:30:00,283.63,283.79,283.18,283.41,5075.0,283.63,283.79,283.18,283.41,5075.0
2024-04-19 11:35:00,283.29,283.58,283.19,283.49,2795.0,283.29,283.58,283.19,283.49,2795.0
2024-04-19 11:40:00,283.62,283.9,283.39,283.64,14299.0,283.62,283.9,283.39,283.64,14299.0
2024-04-19 11:45:00,283.52,283.65,283.08,283.08,6230.0,283.52,283.65,283.08,283.08,6230.0
2024-04-19 11:50:00,283.06,283.15,282.61,282.99,8469.0,283.06,283.15,282.61,282.99,8469.0
2024-04-19 11:55:00,282.87,282.87,282.34,282.56,3461.0,282.87,282.87,282.34,282.56,3461.0
2024-04-19 12:00:00,282.75,283.2,282.64,282.64,2521.0,282.75,283.2,282.64,282.64,2521.0
2024-04-19 12:05:00,282.63,282.91,282.36,282.67,3278.0,282.63,282.91,282.36,282.67,3278.0
2024-04-19 12:10:00,282.43,282.43,281.82,281.82,9923.0,282.43,282.43,281.82,281.82,9923.0
2024-04-19 12:15:00,282.02,282.2,281.65,281.66,5772.0,282.02,282.2,281.65,281.66,5772.0
2024-04-19 12:20:00,281.63,282.38,281.63,282.23,20887.0,281.63,282.38,281.63,282.23,20887.0
2024-04-19 12:25:00,282.41,282.66,282.18,282.41,11258.0,282.41,282.66,282.18,282.41,11258.0
2024-04-19 12:30:00,282.36,283.06,282.36,282.94,10208.0,282.36,283.06,282.36,282.94,10208.0
2024-04-19 12:35:00,282.9,282.9,282.24,282.38,8665.0,282.9,282.9,282.24,282.38,8665.0
2024-04-19 12:40:00,282.38,282.54,282.1,282.38,6398.0,282.38,282.54,282.1,282.38,6398.0
2024-04-19 12:45:00,282.64,282.74,282.34,282.38,3004.0,282.64,282.74,282.34,282.38,3004.0
2024-04-19 12:50:00,282.36,283.31,282.33,282.7,13423.0,282.36,283.31,282.33,282.7,13423.0
2024-04-19 12:55:00,282.8,283.13,282.64,283.06,3721.0,282.8,283.13,282.64,283.06,3721.0
2024-04-19 13:00:00,283.06,283.55,283.02,283.47,3400.0,283.06,283.55,283.02,283.47,3400.0
2024-04-19 13:05:00,283.17,283.33,283.12,283.3,1100.0,283.17,283.33,283.12,283.3,1100.0
2024-04-19 13:10:00,283.6,283.6,282.93,283.14,1347.0,283.6,283.6,282.93,283.14,1347.0
2024-04-19 13:15:00,283.04,283.76,282.91,283.76,2114.0,283.04,283.76,282.91,283.76,2114.0
2024-04-19 13:20:00,283.65,283.65,283.36,283.52,1900.0,283.65,283.65,283.36,283.52,1900.0
2024-04-19 13:25:00,283.4,283.74,283.13,283.13,2894.0,283.4,283.74,283.13,283.13,2894.0
2024-04-19 13:30:00,283.44,283.75,283.33,283.43,1965.0,283.44,283.75,283.33,283.43,1965.0
2024-04-19 13:35:00,283.45,283.47,283.1,283.11,10217.0,283.45,283.47,283.1,283.11,10217.0
2024-04-19 13:40:00,283.02,283.29,282.86,282.94,5478.0,283.02,283.29,282.86,282.94,5478.0
2024-04-19 13:45:00,282.98,283.65,282.95,283.65,4637.0,282.98,283.65,282.95,283.65,4637.0
2024-04-19 13:50:00,283.78,284.43,283.73,284.32,3100.0,283.78,284.43,283.73,284.32,3100.0
2024-04-19 13:55:00,284.5,284.51,283.8,283.81,6287.0,284.5,284.51,283.8,283.81,6287.0
2024-04-19 14:00:00,283.66,283.66,282.8,282.82,3410.0,283.66,283.66,282.8,282.82,3410.0
2024-04-19 14:05:00,283.02,283.36,282.47,282.9,12591.0,283.02,283.36,282.47,282.9,12591.0
2024-04-19 14:10:00,283.09,283.12,282.79,282.8,3968.0,283.09,283.12,282.79,282.8,3968.0
2024-04-19 14:15:00,282.61,282.61,282.04,282.38,14312.0,282.61,282.61,282.04,282.38,14312.0
2024-04-19 14:20:00,282.32,282.54,282.16,282.37,7892.0,282.32,282.54,282.16,282.37,7892.0
2024-04-19 14:25:00,282.14,282.24,281.61,281.62,4006.0,282.14,282.24,281.61,281.62,4006.0
2024-04-19 14:30:00,281.57,281.89,281.51,281.84,3471.0,281.57,281.89,281.51,281.84,3471.0
2024-04-19 14:35:00,281.7,281.86,281.06,281.11,19624.0,281.7,281.86,281.06,281.11,19624.0
2024-04-19 14:40:00,281.05,281.06,280.71,280.86,8402.0,281.05,281.06,280.71,280.86,8402.0
2024-04-19 14:45:00,281.05,281.1,280.35,280.93,6855.0,281.05,281.1,280.35,280.93,6855.0
2024-04-19 14:50:00,280.97,281.0,280.48,280.74,3858.0,280.97,281.0,280.48,280.74,3858.0
2024-04-19 14:55:00,280.84,281.13,280.56,280.98,4087.0,280.84,281.13,280.56,280.98,4087.0
2024-04-19 15:00:00,280.79,280.9,280.42,280.49,14672.0,280.79,280.9,280.42,280.49,14672.0
2024-04-19 15:05:00,280.5,281.07,280.21,280.9,8761.0,280.5,281.07,280.21,280.9,8761.0
2024-04-19 15:10:00,280.73,281.16,280.48,280.9,6143.0,280.73,281.16,280.48,280.9,6143.0
2024-04-19 15:15:00,280.79,281.08,280.35,281.05,11953.0,280.79,281.08,280.35,281.05,11953.0
2024-04-19 15:20:00,281.05,281.18,280.67,280.67,8286.0,281.05,281.18,280.67,280.67,8286.0
2024-04-19 15:25:00,280.88,281.21,280.44,280.64,9504.0,280.88,281.21,280.44,280.64,9504.0
2024-04-19 15:30:00,280.71,280.98,280.3,280.57,8374.0,280.71,280.98,280.3,280.57,8374.0
2024-04-19 15:35:00,280.48,280.86,280.05,280.34,10103.0,280.48,280.86,280.05,280.34,10103.0
2024-04-19 15:40:00,280.45,280.46,279.6,279.88,20941.0,280.45,280.46,279.6,279.88,20941.0
2024-04-19 15:45:00,280.04,280.52,279.65,280.43,12547.0,280.04,280.52,279.65,280.43,12547.0
2024-04-19 15:50:00,280.23,280.83,280.08,280.8,35018.0,280.23,280.83,280.08,280.8,35018.0
2024-04-19 15:55:00,280.65,280.72,280.01,280.17,95116.0,280.65,280.72,280.01,280.17,95116.0
2024-04-22 09:30:00,284.0,285.04,283.0,283.12,45658.0,284.0,285.04,283.0,283.12,45658.0
2024-04-22 09:35:00,283.08,283.41,281.0,282.15,16134.0,283.08,283.41,281.0,282.15,16134.0
2024-04-22 09:40:00,282.44,283.48,281.54,282.6,13330.0,282.44,283.48,281.54,282.6,13330.0
2024-04-22 09:45:00,282.4,284.48,282.22,284.29,14334.0,282.4,284.48,282.22,284.29,14334.0
2024-04-22 09:50:00,284.65,285.06,284.22,285.0,7785.0,284.65,285.06,284.22,285.0,7785.0
2024-04-22 09:55:00,285.09,285.26,283.39,284.16,18077.0,285.09,285.26,283.39,284.16,18077.0
2024-04-22 10:00:00,283.84,284.59,283.66,283.98,10600.0,283.84,284.59,283.66,283.98,10600.0
2024-04-22 10:05:00,284.23,284.82,283.52,284.3,17494.0,284.23,284.82,283.52,284.3,17494.0
2024-04-22 10:10:00,284.17,284.9,284.17,284.24,19711.0,284.17,284.9,284.17,284.24,19711.0
2024-04-22 10:15:00,284.25,284.63,284.12,284.25,25197.0,284.25,284.63,284.12,284.25,25197.0
2024-04-22 10:20:00,284.29,284.48,283.0,283.34,22581.0,284.29,284.48,283.0,283.34,22581.0
2024-04-22 10:25:00,283.44,283.44,282.44,282.82,16736.0,283.44,283.44,282.44,282.82,16736.0
2024-04-22 10:30:00,282.87,283.6,282.71,283.37,11015.0,282.87,283.6,282.71,283.37,11015.0
2024-04-22 10:35:00,283.37,283.63,283.18,283.51,8907.0,283.37,283.63,283.18,283.51,8907.0
2024-04-22 10:40:00,283.5,284.11,283.38,284.01,6427.0,283.5,284.11,283.38,284.01,6427.0
2024-04-22 10:45:00,284.05,284.28,283.63,283.85,8113.0,284.05,284.28,283.63,283.85,8113.0
2024-04-22 10:50:00,283.75,283.75,282.42,282.81,10143.0,283.75,283.75,282.42,282.81,10143.0
2024-04-22 10:55:00,282.79,283.05,282.49,282.93,7595.0,282.79,283.05,282.49,282.93,7595.0
2024-04-22 11:00:00,282.81,282.97,282.53,282.69,7309.0,282.81,282.97,282.53,282.69,7309.0
2024-04-22 11:05:00,282.56,282.91,282.39,282.77,11828.0,282.56,282.91,282.39,282.77,11828.0
2024-04-22 11:10:00,282.65,283.02,282.44,282.44,7967.0,282.65,283.02,282.44,282.44,7967.0
2024-04-22 11:15:00,282.56,283.06,282.38,282.79,18331.0,282.56,283.06,282.38,282.79,18331.0
2024-04-22 11:20:00,282.9,283.01,282.62,282.75,4159.0,282.9,283.01,282.62,282.75,4159.0
2024-04-22 11:25:00,282.93,283.56,282.85,283.51,4477.0,282.93,283.56,282.85,283.51,4477.0
2024-04-22 11:30:00,283.44,283.99,283.42,283.8,14955.0,283.44,283.99,283.42,283.8,14955.0
2024-04-22 11:35:00,283.8,284.35,283.79,284.34,5153.0,283.8,284.35,283.79,284.34,5153.0
2024-04-22 11:40:00,284.35,284.35,283.4,283.42,4886.0,284.35,284.35,283.4,283.42,4886.0
2024-04-22 11:45:00,283.42,283.63,283.23,283.44,4046.0,283.42,283.63,283.23,283.44,4046.0
2024-04-22 11:50:00,283.41,283.81,283.41,283.81,5540.0,283.41,283.81,283.41,283.81,5540.0
2024-04-22 11:55:00,283.76,284.03,283.6,284.03,5962.0,283.76,284.03,283.6,284.03,5962.0
2024-04-22 12:00:00,284.08,284.3,283.7,284.13,6603.0,284.08,284.3,283.7,284.13,6603.0
2024-04-22 12:05:00,283.87,283.99,283.47,283.56,5206.0,283.87,283.99,283.47,283.56,5206.0
2024-04-22 12:10:00,283.5,284.16,283.49,284.16,4872.0,283.5,284.16,283.49,284.16,4872.0
2024-04-22 12:15:00,284.14,284.64,284.08,284.25,18734.0,284.14,284.64,284.08,284.25,18734.0
2024-04-22 12:20:00,284.23,284.6,284.22,284.23,4852.0,284.23,284.6,284.22,284.23,4852.0
2024-04-22 12:25:00,284.11,284.33,283.99,284.0,3783.0,284.11,284.33,283.99,284.0,3783.0
2024-04-22 12:30:00,284.07,284.08,283.46,283.5,3845.0,284.07,284.08,283.46,283.5,3845.0
2024-04-22 12:35:00,283.52,283.91,283.48,283.87,5396.0,283.52,283.91,283.48,283.87,5396.0
2024-04-22 12:40:00,283.8,283.91,283.69,283.9,4140.0,283.8,283.91,283.69,283.9,4140.0
2024-04-22 12:45:00,283.98,284.08,283.73,283.73,5381.0,283.98,284.08,283.73,283.73,5381.0
2024-04-22 12:50:00,283.78,284.19,283.54,284.19,4134.0,283.78,284.19,283.54,284.19,4134.0
2024-04-22 12:55:00,283.93,284.42,283.93,284.42,5324.0,283.93,284.42,283.93,284.42,5324.0
2024-04-22 13:00:00,284.4,284.53,283.91,284.16,8255.0,284.4,284.53,283.91,284.16,8255.0
2024-04-22 13:05:00,284.16,285.0,284.15,284.98,11429.0,284.16,285.0,284.15,284.98,11429.0
2024-04-22 13:10:00,284.92,285.27,284.81,285.27,10015.0,284.92,285.27,284.81,285.27,10015.0
2024-04-22 13:15:00,285.21,285.43,284.9,285.17,7800.0,285.21,285.43,284.9,285.17,7800.0
2024-04-22 13:20:00,285.12,285.43,285.06,285.29,5351.0,285.12,285.43,285.06,285.29,5351.0
2024-04-22 13:25:00,285.5,285.89,285.33,285.88,8083.0,285.5,285.89,285.33,285.88,8083.0
2024-04-22 13:30:00,285.86,285.97,285.62,285.84,6521.0,285.86,285.97,285.62,285.84,6521.0
2024-04-22 13:35:00,285.74,285.97,285.63,285.96,5075.0,285.74,285.97,285.63,285.96,5075.0
2024-04-22 13:40:00,286.09,286.09,285.63,285.68,3462.0,286.09,286.09,285.63,285.68,3462.0
2024-04-22 13:45:00,285.83,285.93,285.21,285.9,8988.0,285.83,285.93,285.21,285.9,8988.0
2024-04-22 13:50:00,285.82,286.58,285.65,286.53,6503.0,285.82,286.58,285.65,286.53,6503.0
2024-04-22 13:55:00,286.52,286.69,286.15,286.38,4403.0,286.52,286.69,286.15,286.38,4403.0
2024-04-22 14:00:00,286.15,286.45,286.0,286.37,6865.0,286.15,286.45,286.0,286.37,6865.0
2024-04-22 14:05:00,286.26,286.57,286.08,286.45,6936.0,286.26,286.57,286.08,286.45,6936.0
2024-04-22 14:10:00,286.63,286.64,286.22,286.46,21972.0,286.63,286.64,286.22,286.46,21972.0
2024-04-22 14:15:00,286.46,286.71,286.32,286.58,11218.0,286.46,286.71,286.32,286.58,11218.0
2024-04-22 14:20:00,286.58,286.9,286.42,286.83,8237.0,286.58,286.9,286.42,286.83,8237.0
2024-04-22 14:25:00,286.7,287.0,286.6,286.86,2805.0,286.7,287.0,286.6,286.86,2805.0
2024-04-22 14:30:00,287.0,287.14,286.5,286.75,10603.0,287.0,287.14,286.5,286.75,10603.0
2024-04-22 14:35:00,286.75,286.95,286.52,286.84,28316.0,286.75,286.95,286.52,286.84,28316.0
2024-04-22 14:40:00,286.91,286.91,286.0,286.06,19250.0,286.91,286.91,286.0,286.06,19250.0
2024-04-22 14:45:00,286.0,286.14,285.79,285.95,8567.0,286.0,286.14,285.79,285.95,8567.0
2024-04-22 14:50:00,285.94,285.94,285.4,285.62,10537.0,285.94,285.94,285.4,285.62,10537.0
2024-04-22 14:55:00,285.57,285.96,285.56,285.82,9134.0,285.57,285.96,285.56,285.82,9134.0
2024-04-22 15:00:00,285.81,285.87,285.38,285.74,6218.0,285.81,285.87,285.38,285.74,6218.0
2024-04-22 15:05:00,285.75,285.88,285.47,285.74,18300.0,285.75,285.88,285.47,285.74,18300.0
2024-04-22 15:10:00,285.82,286.37,285.77,286.04,17066.0,285.82,286.37,285.77,286.04,17066.0
2024-04-22 15:15:00,285.98,286.59,285.96,286.29,15832.0,285.98,286.59,285.96,286.29,15832.0
2024-04-22 15:20:00,286.29,286.31,285.54,285.93,22106.0,286.29,286.31,285.54,285.93,22106.0
2024-04-22 15:25:00,285.93,286.04,285.65,285.84,9906.0,285.93,286.04,285.65,285.84,9906.0
2024-04-22 15:30:00,285.84,286.19,285.25,285.42,23705.0,285.84,286.19,285.25,285.42,23705.0
2024-04-22 15:35:00,285.25,285.52,285.1,285.13,14545.0,285.25,285.52,285.1,285.13,14545.0
2024-04-22 15:40:00,285.24,285.58,285.03,285.37,27188.0,285.24,285.58,285.03,285.37,27188.0
2024-04-22 15:45:00,285.43,286.02,285.42,285.86,18673.0,285.43,286.02,285.42,285.86,18673.0
2024-04-22 15:50:00,285.82,285.87,284.91,284.95,60192.0,285.82,285.87,284.91,284.95,60192.0
2024-04-22 15:55:00,284.95,285.43,284.58,285.27,113835.0,284.95,285.43,284.58,285.27,113835.0
2024-04-23 09:30:00,277.9,285.98,275.5,278.07,400662.0,277.9,285.98,275.5,278.07,400662.0
2024-04-23 09:35:00,278.87,280.52,275.5,276.66,134455.0,278.87,280.52,275.5,276.66,134455.0
2024-04-23 09:40:00,276.49,280.0,275.62,278.37,97487.0,276.49,280.0,275.62,278.37,97487.0
2024-04-23 09:45:00,278.37,280.91,278.11,280.1,75510.0,278.37,280.91,278.11,280.1,75510.0
2024-04-23 09:50:00,280.1,281.0,279.43,280.25,74042.0,280.1,281.0,279.43,280.25,74042.0
2024-04-23 09:55:00,280.38,280.87,279.5,280.86,47599.0,280.38,280.87,279.5,280.86,47599.0
2024-04-23 10:00:00,280.57,280.78,279.05,279.05,60790.0,280.57,280.78,279.05,279.05,60790.0
2024-04-23 10:05:00,279.0,280.21,278.5,279.63,36685.0,279.0,280.21,278.5,279.63,36685.0
2024-04-23 10:10:00,279.44,280.39,279.34,280.11,24939.0,279.44,280.39,279.34,280.11,24939.0
2024-04-23 10:15:00,280.11,282.0,279.54,281.04,28134.0,280.11,282.0,279.54,281.04,28134.0
2024-04-23 10:20:00,280.92,281.97,280.02,280.39,40193.0,280.92,281.97,280.02,280.39,40193.0
2024-04-23 10:25:00,280.01,281.55,279.93,281.2,19719.0,280.01,281.55,279.93,281.2,19719.0
2024-04-23 10:30:00,281.23,282.36,281.14,282.17,28732.0,281.23,282.36,281.14,282.17,28732.0
2024-04-23 10:35:00,282.18,282.5,281.43,282.4,21497.0,282.18,282.5,281.43,282.4,21497.0
2024-04-23 10:40:00,282.13,282.42,281.04,281.72,18408.0,282.13,282.42,281.04,281.72,18408.0
2024-04-23 10:45:00,281.72,281.93,280.11,280.42,17305.0,281.72,281.93,280.11,280.42,17305.0
2024-04-23 10:50:00,280.44,280.73,280.26,280.53,10214.0,280.44,280.73,280.26,280.53,10214.0
2024-04-23 10:55:00,280.47,281.01,280.05,280.35,15359.0,280.47,281.01,280.05,280.35,15359.0
2024-04-23 11:00:00,280.36,280.52,279.26,279.3,43808.0,280.36,280.52,279.26,279.3,43808.0
2024-04-23 11:05:00,279.16,279.38,278.14,278.34,34833.0,279.16,279.38,278.14,278.34,34833.0
2024-04-23 11:10:00,278.18,279.4,278.17,279.18,22862.0,278.18,279.4,278.17,279.18,22862.0
2024-04-23 11:15:00,279.22,280.23,279.21,279.54,13253.0,279.22,280.23,279.21,279.54,13253.0
2024-04-23 11:20:00,279.54,279.69,279.05,279.42,22181.0,279.54,279.69,279.05,279.42,22181.0
2024-04-23 11:25:00,279.42,279.92,279.08,279.25,15642.0,279.42,279.92,279.08,279.25,15642.0
2024-04-23 11:30:00,279.25,279.25,278.0,278.31,42546.0,279.25,279.25,278.0,278.31,42546.0
2024-04-23 11:35:00,278.33,280.38,278.11,280.28,21099.0,278.33,280.38,278.11,280.28,21099.0
2024-04-23 11:40:00,280.24,280.57,279.59,279.59,9736.0,280.24,280.57,279.59,279.59,9736.0
2024-04-23 11:45:00,279.5,279.95,279.15,279.4,11101.0,279.5,279.95,279.15,279.4,11101.0
2024-04-23 11:50:00,279.39,279.67,279.22,279.41,15198.0,279.39,279.67,279.22,279.41,15198.0
2024-04-23 11:55:00,279.41,279.42,278.6,278.94,19960.0,279.41,279.42,278.6,278.94,19960.0
2024-04-23 12:00:00,278.94,279.64,278.77,279.48,12756.0,278.94,279.64,278.77,279.48,12756.0
2024-04-23 12:05:00,279.5,280.07,279.5,280.06,15130.0,279.5,280.07,279.5,280.06,15130.0
2024-04-23 12:10:00,280.11,280.11,278.98,279.16,10548.0,280.11,280.11,278.98,279.16,10548.0
2024-04-23 12:15:00,278.99,280.65,278.99,280.65,20247.0,278.99,280.65,278.99,280.65,20247.0
2024-04-23 12:20:00,280.56,281.91,280.56,281.29,32853.0,280.56,281.91,280.56,281.29,32853.0
2024-04-23 12:25:00,281.46,281.89,281.33,281.81,11104.0,281.46,281.89,281.33,281.81,11104.0
2024-04-23 12:30:00,281.59,281.74,280.8,281.29,19507.0,281.59,281.74,280.8,281.29,19507.0
2024-04-23 12:35:00,281.26,281.43,280.91,281.16,7791.0,281.26,281.43,280.91,281.16,7791.0
2024-04-23 12:40:00,281.28,281.92,281.19,281.81,17236.0,281.28,281.92,281.19,281.81,17236.0
2024-04-23 12:45:00,281.74,282.5,281.74,282.27,23921.0,281.74,282.5,281.74,282.27,23921.0
2024-04-23 12:50:00,282.31,282.85,281.49,281.55,22886.0,282.31,282.85,281.49,281.55,22886.0
2024-04-23 12:55:00,281.44,281.51,280.67,281.01,9964.0,281.44,281.51,280.67,281.01,9964.0
2024-04-23 13:00:00,280.76,282.65,280.68,282.65,10311.0,280.76,282.65,280.68,282.65,10311.0
2024-04-23 13:05:00,282.38,283.34,282.32,282.46,20753.0,282.38,283.34,282.32,282.46,20753.0
2024-04-23 13:10:00,282.62,283.14,282.45,282.8,16157.0,282.62,283.14,282.45,282.8,16157.0
2024-04-23 13:15:00,282.92,282.92,282.2,282.33,8679.0,282.92,282.92,282.2,282.33,8679.0
2024-04-23 13:20:00,282.37,282.87,282.05,282.15,23226.0,282.37,282.87,282.05,282.15,23226.0
2024-04-23 13:25:00,282.03,282.49,281.66,282.2,8833.0,282.03,282.49,281.66,282.2,8833.0
2024-04-23 13:30:00,282.08,282.2,281.63,281.92,13425.0,282.08,282.2,281.63,281.92,13425.0
2024-04-23 13:35:00,281.86,281.89,281.06,281.71,17484.0,281.86,281.89,281.06,281.71,17484.0
2024-04-23 13:40:00,281.69,282.35,281.55,282.18,11330.0,281.69,282.35,281.55,282.18,11330.0
2024-04-23 13:45:00,281.83,282.5,281.83,282.38,5987.0,281.83,282.5,281.83,282.38,5987.0
2024-04-23 13:50:00,282.38,282.94,282.21,282.82,14316.0,282.38,282.94,282.21,282.82,14316.0
2024-04-23 13:55:00,282.91,283.03,282.6,282.82,15450.0,282.91,283.03,282.6,282.82,15450.0
2024-04-23 14:00:00,282.92,283.85,282.84,283.26,22396.0,282.92,283.85,282.84,283.26,22396.0
2024-04-23 14:05:00,283.0,283.43,282.39,282.78,12821.0,283.0,283.43,282.39,282.78,12821.0
2024-04-23 14:10:00,282.79,283.36,282.75,282.83,11447.0,282.79,283.36,282.75,282.83,11447.0
2024-04-23 14:15:00,283.04,283.41,282.85,283.06,21961.0,283.04,283.41,282.85,283.06,21961.0
2024-04-23 14:20:00,283.15,283.33,282.92,283.2,13404.0,283.15,283.33,282.92,283.2,13404.0
2024-04-23 14:25:00,283.11,283.15,282.25,282.55,10058.0,283.11,283.15,282.25,282.55,10058.0
2024-04-23 14:30:00,282.54,282.8,282.28,282.37,13294.0,282.54,282.8,282.28,282.37,13294.0
2024-04-23 14:35:00,282.36,282.88,282.27,282.81,9439.0,282.36,282.88,282.27,282.81,9439.0
2024-04-23 14:40:00,282.81,282.9,282.63,282.67,11978.0,282.81,282.9,282.63,282.67,11978.0
2024-04-23 14:45:00,282.67,283.06,282.4,282.79,13548.0,282.67,283.06,282.4,282.79,13548.0
2024-04-23 14:50:00,282.82,282.88,282.13,282.65,13912.0,282.82,282.88,282.13,282.65,13912.0
2024-04-23 14:55:00,282.55,283.12,282.47,283.0,7698.0,282.55,283.12,282.47,283.0,7698.0
2024-04-23 15:00:00,282.99,283.31,282.37,282.44,20806.0,282.99,283.31,282.37,282.44,20806.0
2024-04-23 15:05:00,282.47,283.08,282.34,282.74,10520.0,282.47,283.08,282.34,282.74,10520.0
2024-04-23 15:10:00,282.78,283.58,282.77,283.28,16277.0,282.78,283.58,282.77,283.28,16277.0
2024-04-23 15:15:00,283.46,283.61,282.86,282.92,11617.0,283.46,283.61,282.86,282.92,11617.0
2024-04-23 15:20:00,282.96,283.63,282.93,283.63,12932.0,282.96,283.63,282.93,283.63,12932.0
2024-04-23 15:25:00,283.6,283.83,283.41,283.74,16753.0,283.6,283.83,283.41,283.74,16753.0
2024-04-23 15:30:00,283.67,283.75,283.18,283.55,23082.0,283.67,283.75,283.18,283.55,23082.0
2024-04-23 15:35:00,283.45,283.56,283.06,283.31,11834.0,283.45,283.56,283.06,283.31,11834.0
2024-04-23 15:40:00,283.3,283.41,282.73,283.13,20111.0,283.3,283.41,282.73,283.13,20111.0
2024-04-23 15:45:00,283.09,283.25,282.61,282.92,31781.0,283.09,283.25,282.61,282.92,31781.0
2024-04-23 15:50:00,282.96,283.02,281.9,281.9,93545.0,282.96,283.02,281.9,281.9,93545.0
2024-04-23 15:55:00,281.96,282.13,281.03,281.58,141863.0,281.96,282.13,281.03,281.58,141863.0
2024-04-24 09:30:00,282.47,284.1,281.77,283.3,37014.0,282.47,284.1,281.77,283.3,37014.0
2024-04-24 09:35:00,283.17,283.83,281.91,281.92,24469.0,283.17,283.83,281.91,281.92,24469.0
2024-04-24 09:40:00,282.04,282.25,280.23,280.52,32389.0,282.04,282.25,280.23,280.52,32389.0
2024-04-24 09:45:00,280.7,280.76,279.2,280.3,66978.0,280.7,280.76,279.2,280.3,66978.0
2024-04-24 09:50:00,280.3,280.51,279.66,280.22,25412.0,280.3,280.51,279.66,280.22,25412.0
2024-04-24 09:55:00,280.24,280.71,279.68,280.19,21615.0,280.24,280.71,279.68,280.19,21615.0
2024-04-24 10:00:00,280.13,280.91,280.13,280.54,19836.0,280.13,280.91,280.13,280.54,19836.0
2024-04-24 10:05:00,280.7,281.12,280.48,280.63,14646.0,280.7,281.12,280.48,280.63,14646.0
2024-04-24 10:10:00,280.44,280.75,279.66,279.66,18717.0,280.44,280.75,279.66,279.66,18717.0
2024-04-24 10:15:00,279.79,280.47,279.56,280.34,10326.0,279.79,280.47,279.56,280.34,10326.0
2024-04-24 10:20:00,280.15,281.14,280.04,280.78,5751.0,280.15,281.14,280.04,280.78,5751.0
2024-04-24 10:25:00,280.78,281.7,280.66,281.1,17507.0,280.78,281.7,280.66,281.1,17507.0
2024-04-24 10:30:00,281.1,281.82,280.93,281.2,11155.0,281.1,281.82,280.93,281.2,11155.0
2024-04-24 10:35:00,281.2,281.23,280.52,280.77,16189.0,281.2,281.23,280.52,280.77,16189.0
2024-04-24 10:40:00,280.77,280.8,280.2,280.66,11831.0,280.77,280.8,280.2,280.66,11831.0
2024-04-24 10:45:00,280.46,280.59,279.69,279.72,12212.0,280.46,280.59,279.69,279.72,12212.0
2024-04-24 10:50:00,279.82,280.34,279.54,280.04,8554.0,279.82,280.34,279.54,280.04,8554.0
2024-04-24 10:55:00,280.22,280.35,279.38,279.46,14677.0,280.22,280.35,279.38,279.46,14677.0
2024-04-24 11:00:00,279.33,279.77,278.81,279.17,9537.0,279.33,279.77,278.81,279.17,9537.0
2024-04-24 11:05:00,279.22,279.61,278.4,279.15,11533.0,279.22,279.61,278.4,279.15,11533.0
2024-04-24 11:10:00,279.18,279.45,278.82,279.07,5892.0,279.18,279.45,278.82,279.07,5892.0
2024-04-24 11:15:00,279.24,279.36,278.92,278.92,5992.0,279.24,279.36,278.92,278.92,5992.0
2024-04-24 11:20:00,278.88,278.88,278.31,278.32,4526.0,278.88,278.88,278.31,278.32,4526.0
2024-04-24 11:25:00,278.3,279.05,278.16,278.78,9173.0,278.3,279.05,278.16,278.78,9173.0
2024-04-24 11:30:00,278.91,279.81,278.9,279.63,7727.0,278.91,279.81,278.9,279.63,7727.0
2024-04-24 11:35:00,279.8,280.5,279.62,280.5,23261.0,279.8,280.5,279.62,280.5,23261.0
2024-04-24 11:40:00,280.43,280.43,279.52,279.63,9186.0,280.43,280.43,279.52,279.63,9186.0
2024-04-24 11:45:00,279.71,279.74,279.22,279.38,5838.0,279.71,279.74,279.22,279.38,5838.0
2024-04-24 11:50:00,279.7,279.7,278.93,279.32,6174.0,279.7,279.7,278.93,279.32,6174.0
2024-04-24 11:55:00,279.18,279.18,278.56,278.56,4461.0,279.18,279.18,278.56,278.56,4461.0
2024-04-24 12:00:00,278.45,278.95,278.4,278.77,6981.0,278.45,278.95,278.4,278.77,6981.0
2024-04-24 12:05:00,278.91,278.91,278.3,278.57,12925.0,278.91,278.91,278.3,278.57,12925.0
2024-04-24 12:10:00,278.59,278.96,278.24,278.24,9824.0,278.59,278.96,278.24,278.24,9824.0
2024-04-24 12:15:00,278.36,278.7,278.35,278.4,5504.0,278.36,278.7,278.35,278.4,5504.0
2024-04-24 12:20:00,278.44,278.71,278.42,278.55,3879.0,278.44,278.71,278.42,278.55,3879.0
2024-04-24 12:25:00,278.56,278.6,278.11,278.46,5149.0,278.56,278.6,278.11,278.46,5149.0
2024-04-24 12:30:00,278.22,278.22,277.4,277.41,8558.0,278.22,278.22,277.4,277.41,8558.0
2024-04-24 12:35:00,277.43,277.54,276.9,277.11,10376.0,277.43,277.54,276.9,277.11,10376.0
2024-04-24 12:40:00,277.03,277.25,276.72,277.25,9047.0,277.03,277.25,276.72,277.25,9047.0
2024-04-24 12:45:00,277.36,277.58,277.12,277.48,6180.0,277.36,277.58,277.12,277.48,6180.0
2024-04-24 12:50:00,277.49,277.71,277.31,277.7,4824.0,277.49,277.71,277.31,277.7,4824.0
2024-04-24 12:55:00,277.49,277.97,277.49,277.97,5961.0,277.49,277.97,277.49,277.97,5961.0
2024-04-24 13:00:00,277.84,277.97,277.34,277.35,4754.0,277.84,277.97,277.34,277.35,4754.0
2024-04-24 13:05:00,277.25,277.72,277.18,277.34,5381.0,277.25,277.72,277.18,277.34,5381.0
2024-04-24 13:10:00,277.35,277.72,277.35,277.4,5251.0,277.35,277.72,277.35,277.4,5251.0
2024-04-24 13:15:00,277.43,278.15,277.33,278.1,7660.0,277.43,278.15,277.33,278.1,7660.0
2024-04-24 13:20:00,277.94,278.51,277.75,278.37,5136.0,277.94,278.51,277.75,278.37,5136.0
2024-04-24 13:25:00,278.4,278.65,278.07,278.21,5543.0,278.4,278.65,278.07,278.21,5543.0
2024-04-24 13:30:00,278.09,278.63,278.08,278.57,12126.0,278.09,278.63,278.08,278.57,12126.0
2024-04-24 13:35:00,278.62,279.09,278.48,278.76,8436.0,278.62,279.09,278.48,278.76,8436.0
2024-04-24 13:40:00,278.85,279.01,278.62,278.92,7861.0,278.85,279.01,278.62,278.92,7861.0
2024-04-24 13:45:00,279.04,279.44,278.95,279.12,6213.0,279.04,279.44,278.95,279.12,6213.0
2024-04-24 13:50:00,279.06,279.37,279.06,279.23,3043.0,279.06,279.37,279.06,279.23,3043.0
2024-04-24 13:55:00,279.22,279.49,278.91,279.49,6285.0,279.22,279.49,278.91,279.49,6285.0
2024-04-24 14:00:00,279.6,279.6,278.8,278.94,4226.0,279.6,279.6,278.8,278.94,4226.0
2024-04-24 14:05:00,278.95,278.97,278.41,278.97,6998.0,278.95,278.97,278.41,278.97,6998.0
2024-04-24 14:10:00,278.73,278.99,278.4,278.51,6897.0,278.73,278.99,278.4,278.51,6897.0
2024-04-24 14:15:00,278.37,278.65,278.18,278.36,4727.0,278.37,278.65,278.18,278.36,4727.0
2024-04-24 14:20:00,278.46,278.79,278.32,278.67,6444.0,278.46,278.79,278.32,278.67,6444.0
2024-04-24 14:25:00,278.63,278.63,278.08,278.11,3804.0,278.63,278.63,278.08,278.11,3804.0
2024-04-24 14:30:00,278.08,278.15,277.63,277.98,7991.0,278.08,278.15,277.63,277.98,7991.0
2024-04-24 14:35:00,277.82,278.1,277.67,277.98,4242.0,277.82,278.1,277.67,277.98,4242.0
2024-04-24 14:40:00,277.99,278.12,277.73,278.06,8322.0,277.99,278.12,277.73,278.06,8322.0
2024-04-24 14:45:00,278.09,278.19,277.86,277.93,4799.0,278.09,278.19,277.86,277.93,4799.0
2024-04-24 14:50:00,278.05,278.23,277.79,278.23,6559.0,278.05,278.23,277.79,278.23,6559.0
2024-04-24 14:55:00,278.21,278.24,277.63,277.75,5007.0,278.21,278.24,277.63,277.75,5007.0
2024-04-24 15:00:00,277.63,277.87,277.52,277.63,5890.0,277.63,277.87,277.52,277.63,5890.0
2024-04-24 15:05:00,277.54,277.87,277.33,277.87,6561.0,277.54,277.87,277.33,277.87,6561.0
2024-04-24 15:10:00,277.96,278.5,277.94,278.17,9641.0,277.96,278.5,277.94,278.17,9641.0
2024-04-24 15:15:00,278.27,278.41,278.14,278.33,9102.0,278.27,278.41,278.14,278.33,9102.0
2024-04-24 15:20:00,278.25,278.94,278.25,278.94,10321.0,278.25,278.94,278.25,278.94,10321.0
2024-04-24 15:25:00,279.04,279.26,278.77,278.86,10289.0,279.04,279.26,278.77,278.86,10289.0
2024-04-24 15:30:00,278.85,278.94,278.11,278.15,12434.0,278.85,278.94,278.11,278.15,12434.0
2024-04-24 15:35:00,278.16,278.23,277.41,277.68,17786.0,278.16,278.23,277.41,277.68,17786.0
2024-04-24 15:40:00,277.65,277.92,277.38,277.67,15900.0,277.65,277.92,277.38,277.67,15900.0
2024-04-24 15:45:00,277.69,278.21,277.44,277.99,28241.0,277.69,278.21,277.44,277.99,28241.0
2024-04-24 15:50:00,277.93,277.94,277.03,277.09,49025.0,277.93,277.94,277.03,277.09,49025.0
2024-04-24 15:55:00,277.17,277.81,276.95,277.45,124582.0,277.17,277.81,276.95,277.45,124582.0
2024-04-25 09:30:00,274.98,275.84,273.49,275.1,70883.0,274.98,275.84,273.49,275.1,70883.0
2024-04-25 09:35:00,275.07,276.42,274.69,274.72,10493.0,275.07,276.42,274.69,274.72,10493.0
2024-04-25 09:40:00,274.88,276.25,274.66,276.12,15918.0,274.88,276.25,274.66,276.12,15918.0
2024-04-25 09:45:00,275.97,276.13,274.49,274.49,27334.0,275.97,276.13,274.49,274.49,27334.0
2024-04-25 09:50:00,274.45,275.71,274.37,275.54,18330.0,274.45,275.71,274.37,275.54,18330.0
2024-04-25 09:55:00,275.74,276.31,275.09,276.23,12367.0,275.74,276.31,275.09,276.23,12367.0
2024-04-25 10:00:00,276.14,276.27,275.01,275.01,12917.0,276.14,276.27,275.01,275.01,12917.0
2024-04-25 10:05:00,275.06,275.6,274.32,274.72,14331.0,275.06,275.6,274.32,274.72,14331.0
2024-04-25 10:10:00,274.81,275.8,274.7,275.64,12971.0,274.81,275.8,274.7,275.64,12971.0
2024-04-25 10:15:00,275.82,276.49,275.49,276.49,19542.0,275.82,276.49,275.49,276.49,19542.0
2024-04-25 10:20:00,276.3,277.21,276.17,276.42,11417.0,276.3,277.21,276.17,276.42,11417.0
2024-04-25 10:25:00,276.33,276.94,276.14,276.42,13193.0,276.33,276.94,276.14,276.42,13193.0
2024-04-25 10:30:00,276.42,276.5,275.83,275.91,16721.0,276.42,276.5,275.83,275.91,16721.0
2024-04-25 10:35:00,276.19,276.29,275.68,275.9,14238.0,276.19,276.29,275.68,275.9,14238.0
2024-04-25 10:40:00,275.84,276.07,275.55,275.81,28438.0,275.84,276.07,275.55,275.81,28438.0
2024-04-25 10:45:00,275.81,275.89,275.06,275.4,16513.0,275.81,275.89,275.06,275.4,16513.0
2024-04-25 10:50:00,275.41,275.44,274.29,274.86,5904.0,275.41,275.44,274.29,274.86,5904.0
2024-04-25 10:55:00,274.91,274.92,274.28,274.42,6512.0,274.91,274.92,274.28,274.42,6512.0
2024-04-25 11:00:00,274.53,275.08,274.41,275.07,9329.0,274.53,275.08,274.41,275.07,9329.0
2024-04-25 11:05:00,275.02,275.5,275.0,275.18,12423.0,275.02,275.5,275.0,275.18,12423.0
2024-04-25 11:10:00,275.07,275.5,275.02,275.5,9583.0,275.07,275.5,275.02,275.5,9583.0
2024-04-25 11:15:00,275.33,275.33,274.77,275.06,3843.0,275.33,275.33,274.77,275.06,3843.0
2024-04-25 11:20:00,275.12,275.5,275.1,275.43,3020.0,275.12,275.5,275.1,275.43,3020.0
2024-04-25 11:25:00,275.27,275.53,275.16,275.37,7034.0,275.27,275.53,275.16,275.37,7034.0
2024-04-25 11:30:00,275.37,275.41,274.48,274.93,5693.0,275.37,275.41,274.48,274.93,5693.0
2024-04-25 11:35:00,274.92,275.21,274.84,275.21,2736.0,274.92,275.21,274.84,275.21,2736.0
2024-04-25 11:40:00,275.0,275.15,274.82,274.92,2683.0,275.0,275.15,274.82,274.92,2683.0
2024-04-25 11:45:00,275.06,275.3,274.82,275.26,10488.0,275.06,275.3,274.82,275.26,10488.0
2024-04-25 11:50:00,275.26,275.5,274.84,275.43,17833.0,275.26,275.5,274.84,275.43,17833.0
2024-04-25 11:55:00,275.46,275.54,275.1,275.51,10156.0,275.46,275.54,275.1,275.51,10156.0
2024-04-25 12:00:00,275.44,275.53,275.27,275.48,4501.0,275.44,275.53,275.27,275.48,4501.0
2024-04-25 12:05:00,275.49,276.07,275.45,275.93,26881.0,275.49,276.07,275.45,275.93,26881.0
2024-04-25 12:10:00,275.82,275.99,275.46,275.75,4400.0,275.82,275.99,275.46,275.75,4400.0
2024-04-25 12:15:00,275.94,275.94,275.4,275.54,14402.0,275.94,275.94,275.4,275.54,14402.0
2024-04-25 12:20:00,275.46,275.94,275.46,275.89,21814.0,275.46,275.94,275.46,275.89,21814.0
2024-04-25 12:25:00,275.8,276.14,275.79,276.01,20302.0,275.8,276.14,275.79,276.01,20302.0
2024-04-25 12:30:00,276.03,276.04,275.76,275.76,5128.0,276.03,276.04,275.76,275.76,5128.0
2024-04-25 12:35:00,275.83,275.93,275.64,275.72,12424.0,275.83,275.93,275.64,275.72,12424.0
2024-04-25 12:40:00,275.8,275.94,275.62,275.87,8604.0,275.8,275.94,275.62,275.87,8604.0
2024-04-25 12:45:00,275.91,276.16,275.78,276.16,10683.0,275.91,276.16,275.78,276.16,10683.0
2024-04-25 12:50:00,275.94,276.7,275.84,276.7,14893.0,275.94,276.7,275.84,276.7,14893.0
2024-04-25 12:55:00,276.7,277.41,276.7,277.37,7662.0,276.7,277.41,276.7,277.37,7662.0
2024-04-25 13:00:00,277.34,278.34,277.34,278.15,14293.0,277.34,278.34,277.34,278.15,14293.0
2024-04-25 13:05:00,278.24,278.24,277.9,278.11,9276.0,278.24,278.24,277.9,278.11,9276.0
2024-04-25 13:10:00,278.21,278.39,277.7,277.73,8249.0,278.21,278.39,277.7,277.73,8249.0
2024-04-25 13:15:00,277.72,277.89,277.33,277.36,2818.0,277.72,277.89,277.33,277.36,2818.0
2024-04-25 13:20:00,277.34,277.41,277.13,277.25,3305.0,277.34,277.41,277.13,277.25,3305.0
2024-04-25 13:25:00,277.25,277.77,277.25,277.76,3363.0,277.25,277.77,277.25,277.76,3363.0
2024-04-25 13:30:00,277.78,278.17,277.72,278.02,4522.0,277.78,278.17,277.72,278.02,4522.0
2024-04-25 13:35:00,278.18,278.82,278.18,278.8,3136.0,278.18,278.82,278.18,278.8,3136.0
2024-04-25 13:40:00,278.73,278.73,278.41,278.46,2479.0,278.73,278.73,278.41,278.46,2479.0
2024-04-25 13:45:00,278.5,279.01,278.38,278.86,9751.0,278.5,279.01,278.38,278.86,9751.0
2024-04-25 13:50:00,278.85,279.58,278.85,279.48,7065.0,278.85,279.58,278.85,279.48,7065.0
2024-04-25 13:55:00,279.49,279.51,279.05,279.19,4664.0,279.49,279.51,279.05,279.19,4664.0
2024-04-25 14:00:00,279.13,279.29,278.7,278.75,6122.0,279.13,279.29,278.7,278.75,6122.0
2024-04-25 14:05:00,278.78,279.14,278.55,278.82,6240.0,278.78,279.14,278.55,278.82,6240.0
2024-04-25 14:10:00,278.91,278.98,278.75,278.76,4735.0,278.91,278.98,278.75,278.76,4735.0
2024-04-25 14:15:00,278.81,279.15,278.76,278.98,3293.0,278.81,279.15,278.76,278.98,3293.0
2024-04-25 14:20:00,279.0,279.2,278.69,278.69,2467.0,279.0,279.2,278.69,278.69,2467.0
2024-04-25 14:25:00,278.65,278.83,278.01,278.01,5073.0,278.65,278.83,278.01,278.01,5073.0
2024-04-25 14:30:00,277.96,278.76,277.95,278.31,4116.0,277.96,278.76,277.95,278.31,4116.0
2024-04-25 14:35:00,278.36,278.53,278.05,278.39,4057.0,278.36,278.53,278.05,278.39,4057.0
2024-04-25 14:40:00,278.2,278.23,277.89,277.91,1756.0,278.2,278.23,277.89,277.91,1756.0
2024-04-25 14:45:00,277.95,278.05,277.8,277.92,4335.0,277.95,278.05,277.8,277.92,4335.0
2024-04-25 14:50:00,278.02,278.2,277.63,277.88,5298.0,278.02,278.2,277.63,277.88,5298.0
2024-04-25 14:55:00,277.81,278.15,277.59,278.07,3265.0,277.81,278.15,277.59,278.07,3265.0
2024-04-25 15:00:00,278.08,278.65,278.02,278.49,4769.0,278.08,278.65,278.02,278.49,4769.0
2024-04-25 15:05:00,278.53,278.64,278.0,278.12,5955.0,278.53,278.64,278.0,278.12,5955.0
2024-04-25 15:10:00,278.23,278.24,277.93,278.07,10009.0,278.23,278.24,277.93,278.07,10009.0
2024-04-25 15:15:00,278.04,278.41,278.01,278.41,5164.0,278.04,278.41,278.01,278.41,5164.0
2024-04-25 15:20:00,278.32,278.51,278.21,278.38,5512.0,278.32,278.51,278.21,278.38,5512.0
2024-04-25 15:25:00,278.31,278.32,278.06,278.28,4651.0,278.31,278.32,278.06,278.28,4651.0
2024-04-25 15:30:00,278.29,278.3,277.97,277.97,6055.0,278.29,278.3,277.97,277.97,6055.0
2024-04-25 15:35:00,278.02,278.02,277.45,277.45,7829.0,278.02,278.02,277.45,277.45,7829.0
2024-04-25 15:40:00,277.41,277.52,276.92,277.05,10596.0,277.41,277.52,276.92,277.05,10596.0
2024-04-25 15:45:00,276.99,277.07,276.52,276.53,24496.0,276.99,277.07,276.52,276.53,24496.0
2024-04-25 15:50:00,276.51,276.85,275.9,276.85,57752.0,276.51,276.85,275.9,276.85,57752.0
2024-04-25 15:55:00,276.8,277.19,276.61,277.19,68330.0,276.8,277.19,276.61,277.19,68330.0
2024-04-26 09:30:00,278.5,281.41,278.5,281.03,37006.0,278.5,281.41,278.5,281.03,37006.0
2024-04-26 09:35:00,281.03,281.76,280.56,281.36,26620.0,281.03,281.76,280.56,281.36,26620.0
2024-04-26 09:40:00,281.51,282.55,280.59,282.22,32845.0,281.51,282.55,280.59,282.22,32845.0
2024-04-26 09:45:00,282.35,282.79,281.49,282.3,27041.0,282.35,282.79,281.49,282.3,27041.0
2024-04-26 09:50:00,282.38,283.11,281.97,282.93,17331.0,282.38,283.11,281.97,282.93,17331.0
2024-04-26 09:55:00,283.0,283.63,283.0,283.28,8851.0,283.0,283.63,283.0,283.28,8851.0
2024-04-26 10:00:00,283.4,283.7,283.07,283.58,13665.0,283.4,283.7,283.07,283.58,13665.0
2024-04-26 10:05:00,283.43,284.2,282.8,284.2,8901.0,283.43,284.2,282.8,284.2,8901.0
2024-04-26 10:10:00,283.97,284.99,283.97,284.57,11835.0,283.97,284.99,283.97,284.57,11835.0
2024-04-26 10:15:00,284.78,285.46,284.69,285.08,15629.0,284.78,285.46,284.69,285.08,15629.0
2024-04-26 10:20:00,284.93,285.16,284.57,285.04,12185.0,284.93,285.16,284.57,285.04,12185.0
2024-04-26 10:25:00,285.0,285.47,284.37,284.38,24957.0,285.0,285.47,284.37,284.38,24957.0
2024-04-26 10:30:00,284.47,285.6,284.25,285.34,25952.0,284.47,285.6,284.25,285.34,25952.0
2024-04-26 10:35:00,285.34,285.85,285.07,285.42,12905.0,285.34,285.85,285.07,285.42,12905.0
2024-04-26 10:40:00,285.4,285.8,285.33,285.56,7041.0,285.4,285.8,285.33,285.56,7041.0
2024-04-26 10:45:00,285.76,286.2,285.5,286.19,4866.0,285.76,286.2,285.5,286.19,4866.0
2024-04-26 10:50:00,286.09,286.89,285.92,286.88,11669.0,286.09,286.89,285.92,286.88,11669.0
2024-04-26 10:55:00,286.86,286.99,286.22,286.5,14756.0,286.86,286.99,286.22,286.5,14756.0
2024-04-26 11:00:00,286.55,287.3,286.55,287.2,11056.0,286.55,287.3,286.55,287.2,11056.0
2024-04-26 11:05:00,287.13,287.44,286.56,286.56,16027.0,287.13,287.44,286.56,286.56,16027.0
2024-04-26 11:10:00,286.57,286.61,285.49,285.86,15235.0,286.57,286.61,285.49,285.86,15235.0
2024-04-26 11:15:00,285.95,286.11,285.73,286.04,3836.0,285.95,286.11,285.73,286.04,3836.0
2024-04-26 11:20:00,286.07,286.07,285.26,285.44,11086.0,286.07,286.07,285.26,285.44,11086.0
2024-04-26 11:25:00,285.28,285.52,285.18,285.18,3060.0,285.28,285.52,285.18,285.18,3060.0
2024-04-26 11:30:00,285.27,285.31,285.05,285.13,3567.0,285.27,285.31,285.05,285.13,3567.0
2024-04-26 11:35:00,285.0,285.0,284.43,284.73,4540.0,285.0,285.0,284.43,284.73,4540.0
2024-04-26 11:40:00,284.77,284.77,284.33,284.55,4343.0,284.77,284.77,284.33,284.55,4343.0
2024-04-26 11:45:00,284.58,284.84,284.22,284.74,5031.0,284.58,284.84,284.22,284.74,5031.0
2024-04-26 11:50:00,284.78,284.78,284.19,284.22,4889.0,284.78,284.78,284.19,284.22,4889.0
2024-04-26 11:55:00,284.32,284.6,284.25,284.4,2484.0,284.32,284.6,284.25,284.4,2484.0
2024-04-26 12:00:00,284.3,284.61,284.15,284.43,3843.0,284.3,284.61,284.15,284.43,3843.0
2024-04-26 12:05:00,284.54,285.19,284.5,284.98,23351.0,284.54,285.19,284.5,284.98,23351.0
2024-04-26 12:10:00,285.09,285.1,284.65,284.83,20573.0,285.09,285.1,284.65,284.83,20573.0
2024-04-26 12:15:00,284.99,285.08,284.77,284.93,6388.0,284.99,285.08,284.77,284.93,6388.0
2024-04-26 12:20:00,284.87,284.96,284.71,284.75,6235.0,284.87,284.96,284.71,284.75,6235.0
2024-04-26 12:25:00,284.88,284.92,284.73,284.74,2078.0,284.88,284.92,284.73,284.74,2078.0
2024-04-26 12:30:00,284.83,285.01,284.72,284.97,4704.0,284.83,285.01,284.72,284.97,4704.0
2024-04-26 12:35:00,285.0,285.55,284.93,285.26,17962.0,285.0,285.55,284.93,285.26,17962.0
2024-04-26 12:40:00,285.22,285.31,285.07,285.21,6588.0,285.22,285.31,285.07,285.21,6588.0
2024-04-26 12:45:00,285.2,285.27,285.0,285.14,6146.0,285.2,285.27,285.0,285.14,6146.0
2024-04-26 12:50:00,285.19,285.28,284.96,285.23,8200.0,285.19,285.28,284.96,285.23,8200.0
2024-04-26 12:55:00,285.11,285.14,284.9,285.14,6201.0,285.11,285.14,284.9,285.14,6201.0
2024-04-26 13:00:00,285.1,285.16,284.55,284.55,9372.0,285.1,285.16,284.55,284.55,9372.0
2024-04-26 13:05:00,284.67,284.81,284.62,284.69,3498.0,284.67,284.81,284.62,284.69,3498.0
2024-04-26 13:10:00,284.73,285.16,284.73,285.11,3586.0,284.73,285.16,284.73,285.11,3586.0
2024-04-26 13:15:00,284.99,285.19,284.9,284.92,5331.0,284.99,285.19,284.9,284.92,5331.0
2024-04-26 13:20:00,285.02,285.53,284.95,285.48,17713.0,285.02,285.53,284.95,285.48,17713.0
2024-04-26 13:25:00,285.34,285.67,285.18,285.19,4907.0,285.34,285.67,285.18,285.19,4907.0
2024-04-26 13:30:00,285.17,285.49,285.17,285.3,10933.0,285.17,285.49,285.17,285.3,10933.0
2024-04-26 13:35:00,285.28,285.45,285.17,285.25,6441.0,285.28,285.45,285.17,285.25,6441.0
2024-04-26 13:40:00,285.31,285.64,285.0,285.59,6219.0,285.31,285.64,285.0,285.59,6219.0
2024-04-26 13:45:00,285.55,285.71,285.34,285.53,4237.0,285.55,285.71,285.34,285.53,4237.0
2024-04-26 13:50:00,285.53,285.53,285.2,285.37,3899.0,285.53,285.53,285.2,285.37,3899.0
2024-04-26 13:55:00,285.38,285.38,285.21,285.21,2190.0,285.38,285.38,285.21,285.21,2190.0
2024-04-26 14:00:00,285.38,285.42,285.03,285.11,10653.0,285.38,285.42,285.03,285.11,10653.0
2024-04-26 14:05:00,285.2,285.23,285.09,285.16,4866.0,285.2,285.23,285.09,285.16,4866.0
2024-04-26 14:10:00,285.1,285.26,284.8,284.94,27016.0,285.1,285.26,284.8,284.94,27016.0
2024-04-26 14:15:00,284.94,285.06,284.51,284.55,7659.0,284.94,285.06,284.51,284.55,7659.0
2024-04-26 14:20:00,284.59,285.02,284.47,284.77,6110.0,284.59,285.02,284.47,284.77,6110.0
2024-04-26 14:25:00,284.83,285.02,284.65,284.91,6229.0,284.83,285.02,284.65,284.91,6229.0
2024-04-26 14:30:00,284.89,284.9,284.5,284.5,4489.0,284.89,284.9,284.5,284.5,4489.0
2024-04-26 14:35:00,284.42,284.43,284.0,284.28,7181.0,284.42,284.43,284.0,284.28,7181.0
2024-04-26 14:40:00,284.29,284.29,283.92,284.05,4458.0,284.29,284.29,283.92,284.05,4458.0
2024-04-26 14:45:00,284.14,284.25,284.03,284.16,2300.0,284.14,284.25,284.03,284.16,2300.0
2024-04-26 14:50:00,284.13,284.34,284.13,284.17,3516.0,284.13,284.34,284.13,284.17,3516.0
2024-04-26 14:55:00,284.24,284.53,284.11,284.41,5188.0,284.24,284.53,284.11,284.41,5188.0
2024-04-26 15:00:00,284.39,284.58,284.08,284.16,4612.0,284.39,284.58,284.08,284.16,4612.0
2024-04-26 15:05:00,284.23,284.43,284.23,284.35,3198.0,284.23,284.43,284.23,284.35,3198.0
2024-04-26 15:10:00,284.33,284.49,284.25,284.27,5085.0,284.33,284.49,284.25,284.27,5085.0
2024-04-26 15:15:00,284.32,284.58,284.32,284.48,4618.0,284.32,284.58,284.32,284.48,4618.0
2024-04-26 15:20:00,284.44,284.44,284.03,284.1,6423.0,284.44,284.44,284.03,284.1,6423.0
2024-04-26 15:25:00,283.99,284.3,283.97,284.29,3210.0,283.99,284.3,283.97,284.29,3210.0
2024-04-26 15:30:00,284.29,284.36,283.66,283.66,8477.0,284.29,284.36,283.66,283.66,8477.0
2024-04-26 15:35:00,283.68,283.78,283.45,283.64,4579.0,283.68,283.78,283.45,283.64,4579.0
2024-04-26 15:40:00,283.66,283.66,282.82,282.92,8770.0,283.66,283.66,282.82,282.92,8770.0
2024-04-26 15:45:00,282.98,283.59,282.94,283.39,13454.0,282.98,283.59,282.94,283.39,13454.0
2024-04-26 15:50:00,283.39,283.39,282.81,282.87,23921.0,283.39,283.39,282.81,282.87,23921.0
2024-04-26 15:55:00,282.8,282.84,282.09,282.44,75280.0,282.8,282.84,282.09,282.44,75280.0
2024-04-29 09:30:00,283.77,285.71,283.51,284.02,22841.0,283.77,285.71,283.51,284.02,22841.0
2024-04-29 09:35:00,283.94,284.1,281.55,281.79,7549.0,283.94,284.1,281.55,281.79,7549.0
2024-04-29 09:40:00,281.69,282.07,281.08,281.41,3845.0,281.69,282.07,281.08,281.41,3845.0
2024-04-29 09:45:00,281.58,281.9,281.16,281.7,5651.0,281.58,281.9,281.16,281.7,5651.0
2024-04-29 09:50:00,281.56,281.7,280.82,281.37,11818.0,281.56,281.7,280.82,281.37,11818.0
2024-04-29 09:55:00,281.14,281.35,280.76,281.35,8253.0,281.14,281.35,280.76,281.35,8253.0
2024-04-29 10:00:00,281.36,281.68,280.95,281.22,6995.0,281.36,281.68,280.95,281.22,6995.0
2024-04-29 10:05:00,281.41,281.61,280.97,281.2,10162.0,281.41,281.61,280.97,281.2,10162.0
2024-04-29 10:10:00,281.08,282.09,281.08,282.09,9864.0,281.08,282.09,281.08,282.09,9864.0
2024-04-29 10:15:00,282.07,282.22,281.42,281.55,9511.0,282.07,282.22,281.42,281.55,9511.0
2024-04-29 10:20:00,281.51,281.68,281.24,281.56,12059.0,281.51,281.68,281.24,281.56,12059.0
2024-04-29 10:25:00,281.56,281.61,281.31,281.56,2234.0,281.56,281.61,281.31,281.56,2234.0
2024-04-29 10:30:00,281.51,281.93,281.51,281.87,5114.0,281.51,281.93,281.51,281.87,5114.0
2024-04-29 10:35:00,281.76,281.76,280.43,280.5,6815.0,281.76,281.76,280.43,280.5,6815.0
2024-04-29 10:40:00,280.43,280.64,280.37,280.54,8456.0,280.43,280.64,280.37,280.54,8456.0
2024-04-29 10:45:00,280.47,280.81,280.36,280.63,5326.0,280.47,280.81,280.36,280.63,5326.0
2024-04-29 10:50:00,280.76,281.4,280.76,281.06,9395.0,280.76,281.4,280.76,281.06,9395.0
2024-04-29 10:55:00,281.17,281.72,281.17,281.69,5863.0,281.17,281.72,281.17,281.69,5863.0
2024-04-29 11:00:00,281.71,281.72,281.07,281.27,8839.0,281.71,281.72,281.07,281.27,8839.0
2024-04-29 11:05:00,281.39,281.46,280.92,281.46,2224.0,281.39,281.46,280.92,281.46,2224.0
2024-04-29 11:10:00,281.2,281.51,280.9,281.5,12730.0,281.2,281.51,280.9,281.5,12730.0
2024-04-29 11:15:00,281.64,281.64,281.23,281.36,2499.0,281.64,281.64,281.23,281.36,2499.0
2024-04-29 11:20:00,281.36,281.58,281.11,281.31,8613.0,281.36,281.58,281.11,281.31,8613.0
2024-04-29 11:25:00,281.21,281.32,280.52,280.52,4224.0,281.21,281.32,280.52,280.52,4224.0
2024-04-29 11:30:00,280.71,280.79,280.48,280.56,2471.0,280.71,280.79,280.48,280.56,2471.0
2024-04-29 11:35:00,280.68,281.23,280.67,281.12,14541.0,280.68,281.23,280.67,281.12,14541.0
2024-04-29 11:40:00,281.08,281.62,281.06,281.45,2000.0,281.08,281.62,281.06,281.45,2000.0
2024-04-29 11:45:00,281.36,281.54,281.27,281.42,19051.0,281.36,281.54,281.27,281.42,19051.0
2024-04-29 11:50:00,281.35,281.41,281.25,281.32,3025.0,281.35,281.41,281.25,281.32,3025.0
2024-04-29 11:55:00,281.31,281.39,281.05,281.26,4307.0,281.31,281.39,281.05,281.26,4307.0
2024-04-29 12:00:00,281.17,281.27,280.99,281.25,2254.0,281.17,281.27,280.99,281.25,2254.0
2024-04-29 12:05:00,281.19,281.65,281.18,281.45,17202.0,281.19,281.65,281.18,281.45,17202.0
2024-04-29 12:10:00,281.4,281.82,281.34,281.58,35241.0,281.4,281.82,281.34,281.58,35241.0
2024-04-29 12:15:00,281.6,281.99,281.54,281.54,3609.0,281.6,281.99,281.54,281.54,3609.0
2024-04-29 12:20:00,281.68,281.68,281.38,281.4,4822.0,281.68,281.68,281.38,281.4,4822.0
2024-04-29 12:25:00,281.35,281.85,281.34,281.82,13992.0,281.35,281.85,281.34,281.82,13992.0
2024-04-29 12:30:00,281.95,281.99,281.75,281.77,4743.0,281.95,281.99,281.75,281.77,4743.0
2024-04-29 12:35:00,281.77,281.83,281.64,281.69,3035.0,281.77,281.83,281.64,281.69,3035.0
2024-04-29 12:40:00,281.72,281.99,281.42,281.85,11825.0,281.72,281.99,281.42,281.85,11825.0
2024-04-29 12:45:00,281.89,281.94,281.72,281.82,3798.0,281.89,281.94,281.72,281.82,3798.0
2024-04-29 12:50:00,281.81,281.85,281.59,281.69,3047.0,281.81,281.85,281.59,281.69,3047.0
2024-04-29 12:55:00,281.72,281.82,281.58,281.82,3607.0,281.72,281.82,281.58,281.82,3607.0
2024-04-29 13:00:00,281.82,281.82,281.54,281.56,1289.0,281.82,281.82,281.54,281.56,1289.0
2024-04-29 13:05:00,281.58,281.58,281.3,281.49,2152.0,281.58,281.58,281.3,281.49,2152.0
2024-04-29 13:10:00,281.51,281.73,281.51,281.64,2166.0,281.51,281.73,281.51,281.64,2166.0
2024-04-29 13:15:00,281.63,281.69,281.51,281.69,1664.0,281.63,281.69,281.51,281.69,1664.0
2024-04-29 13:20:00,281.69,281.91,281.6,281.84,1509.0,281.69,281.91,281.6,281.84,1509.0
2024-04-29 13:25:00,281.85,281.88,281.53,281.67,7371.0,281.85,281.88,281.53,281.67,7371.0
2024-04-29 13:30:00,281.68,281.68,281.48,281.64,2337.0,281.68,281.68,281.48,281.64,2337.0
2024-04-29 13:35:00,281.72,281.85,281.67,281.77,3042.0,281.72,281.85,281.67,281.77,3042.0
2024-04-29 13:40:00,281.73,281.73,281.62,281.63,735.0,281.73,281.73,281.62,281.63,735.0
2024-04-29 13:45:00,281.6,281.67,281.55,281.61,1803.0,281.6,281.67,281.55,281.61,1803.0
2024-04-29 13:50:00,281.57,281.7,281.51,281.57,3382.0,281.57,281.7,281.51,281.57,3382.0
2024-04-29 13:55:00,281.62,281.71,281.54,281.68,4419.0,281.62,281.71,281.54,281.68,4419.0
2024-04-29 14:00:00,281.59,281.59,281.3,281.51,2166.0,281.59,281.59,281.3,281.51,2166.0
2024-04-29 14:05:00,281.55,281.56,281.41,281.56,2061.0,281.55,281.56,281.41,281.56,2061.0
2024-04-29 14:10:00,281.57,281.69,281.51,281.52,1834.0,281.57,281.69,281.51,281.52,1834.0
2024-04-29 14:15:00,281.56,281.79,281.5,281.52,3542.0,281.56,281.79,281.5,281.52,3542.0
2024-04-29 14:20:00,281.56,281.67,281.42,281.5,3568.0,281.56,281.67,281.42,281.5,3568.0
2024-04-29 14:25:00,281.56,281.64,281.16,281.26,3118.0,281.56,281.64,281.16,281.26,3118.0
2024-04-29 14:30:00,281.32,281.33,280.71,280.89,11749.0,281.32,281.33,280.71,280.89,11749.0
2024-04-29 14:35:00,281.03,281.07,280.93,281.06,2251.0,281.03,281.07,280.93,281.06,2251.0
2024-04-29 14:40:00,281.26,281.36,281.03,281.28,2451.0,281.26,281.36,281.03,281.28,2451.0
2024-04-29 14:45:00,281.23,281.39,281.11,281.25,8214.0,281.23,281.39,281.11,281.25,8214.0
2024-04-29 14:50:00,281.28,281.37,281.23,281.31,3188.0,281.28,281.37,281.23,281.31,3188.0
2024-04-29 14:55:00,281.23,281.67,281.23,281.61,4458.0,281.23,281.67,281.23,281.61,4458.0
2024-04-29 15:00:00,281.5,281.5,280.18,280.52,7797.0,281.5,281.5,280.18,280.52,7797.0
2024-04-29 15:05:00,280.62,281.05,280.21,280.93,5046.0,280.62,281.05,280.21,280.93,5046.0
2024-04-29 15:10:00,280.95,281.03,280.8,280.96,3525.0,280.95,281.03,280.8,280.96,3525.0
2024-04-29 15:15:00,280.96,281.16,280.82,281.16,4393.0,280.96,281.16,280.82,281.16,4393.0
2024-04-29 15:20:00,281.15,281.41,280.9,280.95,4136.0,281.15,281.41,280.9,280.95,4136.0
2024-04-29 15:25:00,281.0,281.18,280.94,281.07,3400.0,281.0,281.18,280.94,281.07,3400.0
2024-04-29 15:30:00,281.03,281.22,280.96,280.96,4265.0,281.03,281.22,280.96,280.96,4265.0
2024-04-29 15:35:00,280.99,281.1,280.88,281.0,11983.0,280.99,281.1,280.88,281.0,11983.0
2024-04-29 15:40:00,281.0,281.25,280.73,281.15,8424.0,281.0,281.25,280.73,281.15,8424.0
2024-04-29 15:45:00,281.12,281.23,280.96,280.98,6484.0,281.12,281.23,280.96,280.98,6484.0
2024-04-29 15:50:00,281.0,282.11,280.99,282.1,27093.0,281.0,282.11,280.99,282.1,27093.0
2024-04-29 15:55:00,282.33,282.54,282.16,282.49,43655.0,282.33,282.54,282.16,282.49,43655.0
2024-04-30 09:30:00,281.52,282.03,281.36,281.54,19631.0,281.52,282.03,281.36,281.54,19631.0
2024-04-30 09:35:00,281.5,282.84,281.49,282.07,6351.0,281.5,282.84,281.49,282.07,6351.0
2024-04-30 09:40:00,282.0,282.65,281.75,281.94,16594.0,282.0,282.65,281.75,281.94,16594.0
2024-04-30 09:45:00,281.96,281.96,281.3,281.89,8792.0,281.96,281.96,281.3,281.89,8792.0
2024-04-30 09:50:00,281.91,282.18,281.58,282.17,9078.0,281.91,282.18,281.58,282.17,9078.0
2024-04-30 09:55:00,282.25,282.26,281.94,282.01,4000.0,282.25,282.26,281.94,282.01,4000.0
2024-04-30 10:00:00,281.98,282.45,281.48,281.71,8446.0,281.98,282.45,281.48,281.71,8446.0
2024-04-30 10:05:00,281.76,282.03,281.26,281.44,9436.0,281.76,282.03,281.26,281.44,9436.0
2024-04-30 10:10:00,281.34,281.68,281.14,281.56,5096.0,281.34,281.68,281.14,281.56,5096.0
2024-04-30 10:15:00,281.6,281.83,281.14,281.18,9256.0,281.6,281.83,281.14,281.18,9256.0
2024-04-30 10:20:00,281.26,281.58,280.9,280.96,12770.0,281.26,281.58,280.9,280.96,12770.0
2024-04-30 10:25:00,280.83,280.89,280.32,280.34,3888.0,280.83,280.89,280.32,280.34,3888.0
2024-04-30 10:30:00,280.31,280.48,280.17,280.2,3447.0,280.31,280.48,280.17,280.2,3447.0
2024-04-30 10:35:00,280.19,280.6,280.02,280.58,4854.0,280.19,280.6,280.02,280.58,4854.0
2024-04-30 10:40:00,280.57,280.64,280.31,280.38,3137.0,280.57,280.64,280.31,280.38,3137.0
2024-04-30 10:45:00,280.38,281.08,280.37,281.0,9915.0,280.38,281.08,280.37,281.0,9915.0
2024-04-30 10:50:00,280.91,280.96,280.17,280.38,14153.0,280.91,280.96,280.17,280.38,14153.0
2024-04-30 10:55:00,280.24,280.28,279.92,280.07,9611.0,280.24,280.28,279.92,280.07,9611.0
2024-04-30 11:00:00,280.04,280.16,279.59,279.67,4851.0,280.04,280.16,279.59,279.67,4851.0
2024-04-30 11:05:00,279.65,279.67,279.16,279.28,18558.0,279.65,279.67,279.16,279.28,18558.0
2024-04-30 11:10:00,279.28,279.43,278.79,278.91,12201.0,279.28,279.43,278.79,278.91,12201.0
2024-04-30 11:15:00,278.94,279.28,278.9,278.99,3973.0,278.94,279.28,278.9,278.99,3973.0
2024-04-30 11:20:00,278.95,279.28,278.78,279.12,12274.0,278.95,279.28,278.78,279.12,12274.0
2024-04-30 11:25:00,279.13,279.29,278.74,279.28,7124.0,279.13,279.29,278.74,279.28,7124.0
2024-04-30 11:30:00,279.3,279.54,278.61,279.34,8202.0,279.3,279.54,278.61,279.34,8202.0
2024-04-30 11:35:00,279.31,279.78,279.27,279.32,5468.0,279.31,279.78,279.27,279.32,5468.0
2024-04-30 11:40:00,279.32,279.53,279.08,279.34,4373.0,279.32,279.53,279.08,279.34,4373.0
2024-04-30 11:45:00,279.45,279.59,279.1,279.24,5249.0,279.45,279.59,279.1,279.24,5249.0
2024-04-30 11:50:00,279.24,279.44,278.93,278.93,8767.0,279.24,279.44,278.93,278.93,8767.0
2024-04-30 11:55:00,279.07,279.74,279.04,279.5,6587.0,279.07,279.74,279.04,279.5,6587.0
2024-04-30 12:00:00,279.46,279.46,279.11,279.11,5587.0,279.46,279.46,279.11,279.11,5587.0
2024-04-30 12:05:00,279.1,279.1,278.61,278.78,4878.0,279.1,279.1,278.61,278.78,4878.0
2024-04-30 12:10:00,278.79,279.36,278.78,279.19,11603.0,278.79,279.36,278.78,279.19,11603.0
2024-04-30 12:15:00,279.3,279.55,279.3,279.53,3257.0,279.3,279.55,279.3,279.53,3257.0
2024-04-30 12:20:00,279.66,279.68,279.58,279.59,3000.0,279.66,279.68,279.58,279.59,3000.0
2024-04-30 12:25:00,279.71,279.75,279.3,279.31,4721.0,279.71,279.75,279.3,279.31,4721.0
2024-04-30 12:30:00,279.5,279.51,278.5,278.58,3376.0,279.5,279.51,278.5,278.58,3376.0
2024-04-30 12:35:00,278.39,278.67,278.04,278.04,4204.0,278.39,278.67,278.04,278.04,4204.0
2024-04-30 12:40:00,278.16,278.16,277.22,277.39,22794.0,278.16,278.16,277.22,277.39,22794.0
2024-04-30 12:45:00,277.25,277.89,277.22,277.77,6408.0,277.25,277.89,277.22,277.77,6408.0
2024-04-30 12:50:00,277.74,278.0,277.53,277.69,3764.0,277.74,278.0,277.53,277.69,3764.0
2024-04-30 12:55:00,277.69,278.11,277.57,277.88,4064.0,277.69,278.11,277.57,277.88,4064.0
2024-04-30 13:00:00,277.83,278.16,277.8,278.16,1607.0,277.83,278.16,277.8,278.16,1607.0
2024-04-30 13:05:00,277.66,278.05,277.65,277.99,1646.0,277.66,278.05,277.65,277.99,1646.0
2024-04-30 13:10:00,277.53,277.6,277.35,277.6,1025.0,277.53,277.6,277.35,277.6,1025.0
2024-04-30 13:15:00,277.54,277.54,277.41,277.44,2470.0,277.54,277.54,277.41,277.44,2470.0
2024-04-30 13:20:00,277.45,277.82,277.34,277.66,5203.0,277.45,277.82,277.34,277.66,5203.0
2024-04-30 13:25:00,277.74,277.74,277.31,277.31,2400.0,277.74,277.74,277.31,277.31,2400.0
2024-04-30 13:30:00,277.36,277.59,277.26,277.59,3296.0,277.36,277.59,277.26,277.59,3296.0
2024-04-30 13:35:00,277.48,277.76,277.47,277.63,1978.0,277.48,277.76,277.47,277.63,1978.0
2024-04-30 13:40:00,277.82,277.93,277.47,277.47,2322.0,277.82,277.93,277.47,277.47,2322.0
2024-04-30 13:45:00,277.6,277.91,277.56,277.75,2577.0,277.6,277.91,277.56,277.75,2577.0
2024-04-30 13:50:00,277.81,278.07,277.81,278.06,2217.0,277.81,278.07,277.81,278.06,2217.0
2024-04-30 13:55:00,278.02,278.02,277.75,277.96,831.0,278.02,278.02,277.75,277.96,831.0
2024-04-30 14:00:00,277.97,278.05,277.9,277.9,847.0,277.97,278.05,277.9,277.9,847.0
2024-04-30 14:05:00,278.05,278.14,277.67,277.71,2400.0,278.05,278.14,277.67,277.71,2400.0
2024-04-30 14:10:00,277.56,277.64,277.38,277.38,2725.0,277.56,277.64,277.38,277.38,2725.0
2024-04-30 14:15:00,277.38,277.58,277.11,277.21,9845.0,277.38,277.58,277.11,277.21,9845.0
2024-04-30 14:20:00,277.21,277.82,277.14,277.56,6224.0,277.21,277.82,277.14,277.56,6224.0
2024-04-30 14:25:00,277.54,277.72,277.2,277.35,3222.0,277.54,277.72,277.2,277.35,3222.0
2024-04-30 14:30:00,277.22,277.65,277.22,277.59,1770.0,277.22,277.65,277.22,277.59,1770.0
2024-04-30 14:35:00,277.7,277.7,277.43,277.61,1717.0,277.7,277.7,277.43,277.61,1717.0
2024-04-30 14:40:00,277.73,277.73,277.29,277.29,1700.0,277.73,277.73,277.29,277.29,1700.0
2024-04-30 14:45:00,277.55,277.66,277.23,277.23,1800.0,277.55,277.66,277.23,277.23,1800.0
2024-04-30 14:50:00,277.2,277.2,276.69,276.69,7878.0,277.2,277.2,276.69,276.69,7878.0
2024-04-30 14:55:00,276.8,276.94,276.7,276.88,12175.0,276.8,276.94,276.7,276.88,12175.0
2024-04-30 15:00:00,276.81,277.42,276.79,277.34,4914.0,276.81,277.42,276.79,277.34,4914.0
2024-04-30 15:05:00,277.3,277.4,277.12,277.33,2592.0,277.3,277.4,277.12,277.33,2592.0
2024-04-30 15:10:00,277.11,277.41,277.1,277.19,2385.0,277.11,277.41,277.1,277.19,2385.0
2024-04-30 15:15:00,277.1,277.28,276.96,276.96,3582.0,277.1,277.28,276.96,276.96,3582.0
2024-04-30 15:20:00,277.07,277.17,276.56,276.8,2378.0,277.07,277.17,276.56,276.8,2378.0
2024-04-30 15:25:00,276.75,277.31,276.75,277.31,5456.0,276.75,277.31,276.75,277.31,5456.0
2024-04-30 15:30:00,277.32,277.45,277.15,277.25,7259.0,277.32,277.45,277.15,277.25,7259.0
2024-04-30 15:35:00,277.29,277.29,276.72,276.72,4034.0,277.29,277.29,276.72,276.72,4034.0
2024-04-30 15:40:00,276.59,276.91,276.59,276.61,7587.0,276.59,276.91,276.59,276.61,7587.0
2024-04-30 15:45:00,276.57,277.0,276.4,277.0,14614.0,276.57,277.0,276.4,277.0,14614.0
2024-04-30 15:50:00,276.86,276.86,275.62,275.89,51942.0,276.86,276.86,275.62,275.89,51942.0
2024-04-30 15:55:00,275.75,276.0,275.4,275.44,75601.0,275.75,276.0,275.4,275.44,75601.0
2024-05-01 09:30:00,275.36,276.74,274.37,275.1,62792.0,275.36,276.74,274.37,275.1,62792.0
2024-05-01 09:35:00,274.91,275.24,273.68,274.25,13598.0,274.91,275.24,273.68,274.25,13598.0
2024-05-01 09:40:00,274.25,274.59,273.5,273.7,19579.0,274.25,274.59,273.5,273.7,19579.0
2024-05-01 09:45:00,273.61,274.63,273.55,274.43,12061.0,273.61,274.63,273.55,274.43,12061.0
2024-05-01 09:50:00,274.58,275.13,274.29,275.05,5342.0,274.58,275.13,274.29,275.05,5342.0
2024-05-01 09:55:00,275.23,275.48,274.48,275.48,24593.0,275.23,275.48,274.48,275.48,24593.0
2024-05-01 10:00:00,275.18,275.31,273.24,273.48,27496.0,275.18,275.31,273.24,273.48,27496.0
2024-05-01 10:05:00,273.51,274.18,273.51,273.83,8300.0,273.51,274.18,273.51,273.83,8300.0
2024-05-01 10:10:00,273.77,274.22,273.62,273.88,24315.0,273.77,274.22,273.62,273.88,24315.0
2024-05-01 10:15:00,273.82,274.41,273.7,274.12,10554.0,273.82,274.41,273.7,274.12,10554.0
2024-05-01 10:20:00,274.33,274.34,273.36,273.85,24322.0,274.33,274.34,273.36,273.85,24322.0
2024-05-01 10:25:00,273.94,274.31,273.63,274.06,8432.0,273.94,274.31,273.63,274.06,8432.0
2024-05-01 10:30:00,274.06,274.76,274.05,274.73,11263.0,274.06,274.76,274.05,274.73,11263.0
2024-05-01 10:35:00,274.66,274.97,274.12,274.59,19668.0,274.66,274.97,274.12,274.59,19668.0
2024-05-01 10:40:00,274.45,274.63,274.07,274.2,5828.0,274.45,274.63,274.07,274.2,5828.0
2024-05-01 10:45:00,274.2,274.47,274.18,274.19,4243.0,274.2,274.47,274.18,274.19,4243.0
2024-05-01 10:50:00,274.19,274.58,274.19,274.43,4091.0,274.19,274.58,274.19,274.43,4091.0
2024-05-01 10:55:00,274.44,274.83,274.42,274.57,4873.0,274.44,274.83,274.42,274.57,4873.0
2024-05-01 11:00:00,274.57,274.57,274.1,274.34,6841.0,274.57,274.57,274.1,274.34,6841.0
2024-05-01 11:05:00,274.38,274.39,274.14,274.25,6668.0,274.38,274.39,274.14,274.25,6668.0
2024-05-01 11:10:00,274.22,274.44,274.06,274.16,8584.0,274.22,274.44,274.06,274.16,8584.0
2024-05-01 11:15:00,274.16,274.16,273.6,274.08,16954.0,274.16,274.16,273.6,274.08,16954.0
2024-05-01 11:20:00,273.8,274.41,273.78,273.94,5467.0,273.8,274.41,273.78,273.94,5467.0
2024-05-01 11:25:00,273.85,274.2,273.81,274.17,2404.0,273.85,274.2,273.81,274.17,2404.0
2024-05-01 11:30:00,274.17,274.58,274.16,274.45,4511.0,274.17,274.58,274.16,274.45,4511.0
2024-05-01 11:35:00,274.45,274.45,273.89,274.19,6695.0,274.45,274.45,273.89,274.19,6695.0
2024-05-01 11:40:00,274.2,274.93,274.2,274.52,11762.0,274.2,274.93,274.2,274.52,11762.0
2024-05-01 11:45:00,274.53,274.64,274.5,274.5,1548.0,274.53,274.64,274.5,274.5,1548.0
2024-05-01 11:50:00,274.53,274.63,274.11,274.24,4662.0,274.53,274.63,274.11,274.24,4662.0
2024-05-01 11:55:00,274.38,274.67,274.11,274.36,15800.0,274.38,274.67,274.11,274.36,15800.0
2024-05-01 12:00:00,274.31,274.57,273.88,274.56,9427.0,274.31,274.57,273.88,274.56,9427.0
2024-05-01 12:05:00,274.71,274.89,274.55,274.75,4726.0,274.71,274.89,274.55,274.75,4726.0
2024-05-01 12:10:00,274.89,275.5,274.69,275.38,4628.0,274.89,275.5,274.69,275.38,4628.0
2024-05-01 12:15:00,275.34,275.57,275.19,275.19,6617.0,275.34,275.57,275.19,275.19,6617.0
2024-05-01 12:20:00,275.12,275.41,274.99,275.05,8636.0,275.12,275.41,274.99,275.05,8636.0
2024-05-01 12:25:00,275.23,275.36,274.86,275.04,9579.0,275.23,275.36,274.86,275.04,9579.0
2024-05-01 12:30:00,275.03,275.03,274.57,274.58,5583.0,275.03,275.03,274.57,274.58,5583.0
2024-05-01 12:35:00,274.59,274.83,274.45,274.58,7387.0,274.59,274.83,274.45,274.58,7387.0
2024-05-01 12:40:00,274.64,274.69,274.4,274.56,3099.0,274.64,274.69,274.4,274.56,3099.0
2024-05-01 12:45:00,274.44,274.75,274.43,274.75,2808.0,274.44,274.75,274.43,274.75,2808.0
2024-05-01 12:50:00,274.75,274.75,274.38,274.61,1985.0,274.75,274.75,274.38,274.61,1985.0
2024-05-01 12:55:00,274.63,274.81,274.59,274.7,5108.0,274.63,274.81,274.59,274.7,5108.0
2024-05-01 13:00:00,274.64,274.87,274.59,274.66,3205.0,274.64,274.87,274.59,274.66,3205.0
2024-05-01 13:05:00,274.63,274.75,274.51,274.62,4740.0,274.63,274.75,274.51,274.62,4740.0
2024-05-01 13:10:00,274.6,274.6,274.48,274.5,1516.0,274.6,274.6,274.48,274.5,1516.0
2024-05-01 13:15:00,274.58,274.64,274.46,274.55,1255.0,274.58,274.64,274.46,274.55,1255.0
2024-05-01 13:20:00,274.63,275.27,274.61,275.27,3302.0,274.63,275.27,274.61,275.27,3302.0
2024-05-01 13:25:00,275.25,275.43,275.13,275.4,2788.0,275.25,275.43,275.13,275.4,2788.0
2024-05-01 13:30:00,275.4,275.4,275.0,275.37,9846.0,275.4,275.4,275.0,275.37,9846.0
2024-05-01 13:35:00,275.37,275.58,275.27,275.53,3747.0,275.37,275.58,275.27,275.53,3747.0
2024-05-01 13:40:00,275.54,275.56,275.19,275.4,6877.0,275.54,275.56,275.19,275.4,6877.0
2024-05-01 13:45:00,275.41,275.72,275.41,275.53,4971.0,275.41,275.72,275.41,275.53,4971.0
2024-05-01 13:50:00,275.54,275.87,275.4,275.75,4299.0,275.54,275.87,275.4,275.75,4299.0
2024-05-01 13:55:00,275.75,275.79,275.06,275.12,15704.0,275.75,275.79,275.06,275.12,15704.0
2024-05-01 14:00:00,275.24,276.33,275.07,276.23,12504.0,275.24,276.33,275.07,276.23,12504.0
2024-05-01 14:05:00,276.26,276.26,275.63,275.64,12151.0,276.26,276.26,275.63,275.64,12151.0
2024-05-01 14:10:00,275.53,275.7,275.31,275.56,3761.0,275.53,275.7,275.31,275.56,3761.0
2024-05-01 14:15:00,275.56,275.58,275.14,275.49,2295.0,275.56,275.58,275.14,275.49,2295.0
2024-05-01 14:20:00,275.68,275.9,275.45,275.75,5113.0,275.68,275.9,275.45,275.75,5113.0
2024-05-01 14:25:00,275.75,276.79,275.72,276.73,2316.0,275.75,276.79,275.72,276.73,2316.0
2024-05-01 14:30:00,276.69,276.83,274.93,276.47,21100.0,276.69,276.83,274.93,276.47,21100.0
2024-05-01 14:35:00,276.44,277.77,275.01,277.3,20097.0,276.44,277.77,275.01,277.3,20097.0
2024-05-01 14:40:00,277.52,279.38,277.18,279.38,16763.0,277.52,279.38,277.18,279.38,16763.0
2024-05-01 14:45:00,279.4,279.4,278.12,278.56,5562.0,279.4,279.4,278.12,278.56,5562.0
2024-05-01 14:50:00,278.95,279.97,278.82,279.78,18999.0,278.95,279.97,278.82,279.78,18999.0
2024-05-01 14:55:00,279.75,280.0,279.19,279.79,7940.0,279.75,280.0,279.19,279.79,7940.0
2024-05-01 15:00:00,279.85,280.82,279.48,279.49,11986.0,279.85,280.82,279.48,279.49,11986.0
2024-05-01 15:05:00,278.9,280.02,278.9,279.96,8462.0,278.9,280.02,278.9,279.96,8462.0
2024-05-01 15:10:00,279.94,280.03,278.93,279.33,8313.0,279.94,280.03,278.93,279.33,8313.0
2024-05-01 15:15:00,279.46,279.6,278.88,279.11,11519.0,279.46,279.6,278.88,279.11,11519.0
2024-05-01 15:20:00,278.8,279.18,278.06,279.18,9551.0,278.8,279.18,278.06,279.18,9551.0
2024-05-01 15:25:00,279.17,279.43,278.38,278.53,7762.0,279.17,279.43,278.38,278.53,7762.0
2024-05-01 15:30:00,278.27,278.27,277.42,277.61,18944.0,278.27,278.27,277.42,277.61,18944.0
2024-05-01 15:35:00,277.54,277.65,275.76,276.1,20069.0,277.54,277.65,275.76,276.1,20069.0
2024-05-01 15:40:00,276.27,276.93,276.09,276.59,17072.0,276.27,276.93,276.09,276.59,17072.0
2024-05-01 15:45:00,276.59,277.21,276.4,276.82,18398.0,276.59,277.21,276.4,276.82,18398.0
2024-05-01 15:50:00,276.69,276.78,274.92,275.0,35938.0,276.69,276.78,274.92,275.0,35938.0
2024-05-01 15:55:00,274.81,275.18,274.43,274.43,71905.0,274.81,275.18,274.43,274.43,71905.0
2024-05-02 09:30:00,275.84,276.46,274.97,274.97,17244.0,275.84,276.46,274.97,274.97,17244.0
2024-05-02 09:35:00,274.55,274.85,273.39,273.54,8561.0,274.55,274.85,273.39,273.54,8561.0
2024-05-02 09:40:00,273.36,273.71,272.74,273.18,4697.0,273.36,273.71,272.74,273.18,4697.0
2024-05-02 09:45:00,273.35,273.6,272.65,272.65,8007.0,273.35,273.6,272.65,272.65,8007.0
2024-05-02 09:50:00,272.99,273.44,272.94,273.31,8493.0,272.99,273.44,272.94,273.31,8493.0
2024-05-02 09:55:00,273.22,274.16,273.18,274.07,16178.0,273.22,274.16,273.18,274.07,16178.0
2024-05-02 10:00:00,274.17,274.3,272.25,272.5,17248.0,274.17,274.3,272.25,272.5,17248.0
2024-05-02 10:05:00,272.49,272.49,270.39,270.77,10903.0,272.49,272.49,270.39,270.77,10903.0
2024-05-02 10:10:00,270.83,271.09,270.46,270.89,9272.0,270.83,271.09,270.46,270.89,9272.0
2024-05-02 10:15:00,270.81,272.13,270.81,271.9,7843.0,270.81,272.13,270.81,271.9,7843.0
2024-05-02 10:20:00,271.7,272.07,271.38,272.06,6536.0,271.7,272.07,271.38,272.06,6536.0
2024-05-02 10:25:00,272.06,272.62,272.06,272.4,6836.0,272.06,272.62,272.06,272.4,6836.0
2024-05-02 10:30:00,272.19,272.7,272.19,272.49,5511.0,272.19,272.7,272.19,272.49,5511.0
2024-05-02 10:35:00,272.5,272.5,271.68,271.9,4275.0,272.5,272.5,271.68,271.9,4275.0
2024-05-02 10:40:00,272.15,272.16,271.51,271.98,9459.0,272.15,272.16,271.51,271.98,9459.0
2024-05-02 10:45:00,271.99,273.05,271.7,273.04,8352.0,271.99,273.05,271.7,273.04,8352.0
2024-05-02 10:50:00,272.89,273.43,272.78,273.37,18302.0,272.89,273.43,272.78,273.37,18302.0
2024-05-02 10:55:00,273.32,273.89,272.93,273.75,15183.0,273.32,273.89,272.93,273.75,15183.0
2024-05-02 11:00:00,273.75,274.2,273.51,273.91,12777.0,273.75,274.2,273.51,273.91,12777.0
2024-05-02 11:05:00,273.95,274.81,273.95,274.81,8394.0,273.95,274.81,273.95,274.81,8394.0
2024-05-02 11:10:00,274.85,274.86,274.4,274.58,15009.0,274.85,274.86,274.4,274.58,15009.0
2024-05-02 11:15:00,274.38,274.6,274.32,274.32,3207.0,274.38,274.6,274.32,274.32,3207.0
2024-05-02 11:20:00,274.4,274.46,274.11,274.38,5337.0,274.4,274.46,274.11,274.38,5337.0
2024-05-02 11:25:00,274.47,274.63,274.12,274.54,6585.0,274.47,274.63,274.12,274.54,6585.0
2024-05-02 11:30:00,274.21,274.4,273.64,274.13,16629.0,274.21,274.4,273.64,274.13,16629.0
2024-05-02 11:35:00,274.01,274.28,273.96,274.23,4799.0,274.01,274.28,273.96,274.23,4799.0
2024-05-02 11:40:00,274.24,274.47,274.22,274.35,4772.0,274.24,274.47,274.22,274.35,4772.0
2024-05-02 11:45:00,274.35,274.64,274.21,274.38,4395.0,274.35,274.64,274.21,274.38,4395.0
2024-05-02 11:50:00,274.39,274.91,274.38,274.81,9616.0,274.39,274.91,274.38,274.81,9616.0
2024-05-02 11:55:00,274.81,275.11,274.79,274.93,5214.0,274.81,275.11,274.79,274.93,5214.0
2024-05-02 12:00:00,274.79,274.79,274.31,274.33,10764.0,274.79,274.79,274.31,274.33,10764.0
2024-05-02 12:05:00,274.32,274.39,274.0,274.0,11264.0,274.32,274.39,274.0,274.0,11264.0
2024-05-02 12:10:00,274.16,274.25,273.86,273.97,16314.0,274.16,274.25,273.86,273.97,16314.0
2024-05-02 12:15:00,273.87,274.13,273.77,274.13,8568.0,273.87,274.13,273.77,274.13,8568.0
2024-05-02 12:20:00,274.07,274.53,273.87,274.35,7691.0,274.07,274.53,273.87,274.35,7691.0
2024-05-02 12:25:00,274.36,274.56,274.2,274.54,13262.0,274.36,274.56,274.2,274.54,13262.0
2024-05-02 12:30:00,274.54,274.57,273.93,274.14,17416.0,274.54,274.57,273.93,274.14,17416.0
2024-05-02 12:35:00,274.13,274.33,273.61,274.33,21839.0,274.13,274.33,273.61,274.33,21839.0
2024-05-02 12:40:00,274.49,274.7,274.38,274.63,3852.0,274.49,274.7,274.38,274.63,3852.0
2024-05-02 12:45:00,274.61,274.79,274.53,274.73,4100.0,274.61,274.79,274.53,274.73,4100.0
2024-05-02 12:50:00,274.74,274.89,274.59,274.61,6218.0,274.74,274.89,274.59,274.61,6218.0
2024-05-02 12:55:00,274.66,274.72,274.46,274.65,5555.0,274.66,274.72,274.46,274.65,5555.0
2024-05-02 13:00:00,274.74,274.95,274.62,274.81,3926.0,274.74,274.95,274.62,274.81,3926.0
2024-05-02 13:05:00,274.85,275.1,274.73,274.97,4243.0,274.85,275.1,274.73,274.97,4243.0
2024-05-02 13:10:00,274.94,275.37,274.76,274.99,7585.0,274.94,275.37,274.76,274.99,7585.0
2024-05-02 13:15:00,274.98,275.55,274.89,275.13,9543.0,274.98,275.55,274.89,275.13,9543.0
2024-05-02 13:20:00,275.22,275.22,274.59,274.74,7146.0,275.22,275.22,274.59,274.74,7146.0
2024-05-02 13:25:00,274.75,274.89,274.67,274.87,5359.0,274.75,274.89,274.67,274.87,5359.0
2024-05-02 13:30:00,274.9,275.21,274.83,274.95,10916.0,274.9,275.21,274.83,274.95,10916.0
2024-05-02 13:35:00,274.88,275.04,274.68,274.75,10346.0,274.88,275.04,274.68,274.75,10346.0
2024-05-02 13:40:00,274.75,274.89,274.63,274.89,10257.0,274.75,274.89,274.63,274.89,10257.0
2024-05-02 13:45:00,274.91,275.04,274.79,274.94,10004.0,274.91,275.04,274.79,274.94,10004.0
2024-05-02 13:50:00,274.91,274.92,274.67,274.71,11013.0,274.91,274.92,274.67,274.71,11013.0
2024-05-02 13:55:00,274.82,275.16,274.82,274.96,8116.0,274.82,275.16,274.82,274.96,8116.0
2024-05-02 14:00:00,275.07,275.47,274.95,275.32,6784.0,275.07,275.47,274.95,275.32,6784.0
2024-05-02 14:05:00,275.35,275.84,275.33,275.84,30978.0,275.35,275.84,275.33,275.84,30978.0
2024-05-02 14:10:00,275.73,275.73,275.47,275.67,7256.0,275.73,275.73,275.47,275.67,7256.0
2024-05-02 14:15:00,275.66,275.81,275.57,275.7,14312.0,275.66,275.81,275.57,275.7,14312.0
2024-05-02 14:20:00,275.64,275.81,275.38,275.75,3828.0,275.64,275.81,275.38,275.75,3828.0
2024-05-02 14:25:00,275.77,276.15,275.77,276.13,2300.0,275.77,276.15,275.77,276.13,2300.0
2024-05-02 14:30:00,276.13,276.26,275.93,276.19,5682.0,276.13,276.26,275.93,276.19,5682.0
2024-05-02 14:35:00,276.26,276.38,276.15,276.17,13082.0,276.26,276.38,276.15,276.17,13082.0
2024-05-02 14:40:00,276.17,276.3,276.06,276.24,5865.0,276.17,276.3,276.06,276.24,5865.0
2024-05-02 14:45:00,276.24,276.55,276.24,276.55,3200.0,276.24,276.55,276.24,276.55,3200.0
2024-05-02 14:50:00,276.55,276.74,276.38,276.52,7509.0,276.55,276.74,276.38,276.52,7509.0
2024-05-02 14:55:00,276.58,276.63,276.49,276.56,2531.0,276.58,276.63,276.49,276.56,2531.0
2024-05-02 15:00:00,276.67,276.68,276.36,276.59,8116.0,276.67,276.68,276.36,276.59,8116.0
2024-05-02 15:05:00,276.54,277.23,276.54,277.22,8752.0,276.54,277.23,276.54,277.22,8752.0
2024-05-02 15:10:00,277.11,277.19,276.55,276.7,10523.0,277.11,277.19,276.55,276.7,10523.0
2024-05-02 15:15:00,276.7,276.92,276.6,276.92,14772.0,276.7,276.92,276.6,276.92,14772.0
2024-05-02 15:20:00,276.88,277.45,276.75,277.45,5761.0,276.88,277.45,276.75,277.45,5761.0
2024-05-02 15:25:00,277.44,277.44,277.04,277.04,10518.0,277.44,277.44,277.04,277.04,10518.0
2024-05-02 15:30:00,277.09,277.23,276.76,277.03,17757.0,277.09,277.23,276.76,277.03,17757.0
2024-05-02 15:35:00,277.03,277.13,276.6,277.13,18555.0,277.03,277.13,276.6,277.13,18555.0
2024-05-02 15:40:00,277.06,277.16,276.49,276.49,16965.0,277.06,277.16,276.49,276.49,16965.0
2024-05-02 15:45:00,276.37,276.63,276.18,276.35,13275.0,276.37,276.63,276.18,276.35,13275.0
2024-05-02 15:50:00,276.27,276.35,275.84,275.92,50185.0,276.27,276.35,275.84,275.92,50185.0
2024-05-02 15:55:00,275.92,276.54,275.9,276.54,58626.0,275.92,276.54,275.9,276.54,58626.0
2024-05-03 09:30:00,280.39,281.63,280.25,281.63,27278.0,280.39,281.63,280.25,281.63,27278.0
2024-05-03 09:35:00,281.69,282.69,281.66,282.21,7187.0,281.69,282.69,281.66,282.21,7187.0
2024-05-03 09:40:00,282.13,283.04,282.13,282.93,12497.0,282.13,283.04,282.13,282.93,12497.0
2024-05-03 09:45:00,283.07,283.73,283.07,283.46,10630.0,283.07,283.73,283.07,283.46,10630.0
2024-05-03 09:50:00,283.44,283.9,283.31,283.53,10236.0,283.44,283.9,283.31,283.53,10236.0
2024-05-03 09:55:00,283.63,283.9,283.4,283.71,15068.0,283.63,283.9,283.4,283.71,15068.0
2024-05-03 10:00:00,283.73,284.32,282.81,282.99,24522.0,283.73,284.32,282.81,282.99,24522.0
2024-05-03 10:05:00,283.14,283.41,282.78,283.29,16395.0,283.14,283.41,282.78,283.29,16395.0
2024-05-03 10:10:00,283.19,283.52,281.36,281.37,9938.0,283.19,283.52,281.36,281.37,9938.0
2024-05-03 10:15:00,281.53,281.87,281.2,281.43,4304.0,281.53,281.87,281.2,281.43,4304.0
2024-05-03 10:20:00,281.61,281.61,280.87,281.23,3225.0,281.61,281.61,280.87,281.23,3225.0
2024-05-03 10:25:00,280.8,280.8,280.0,280.37,13519.0,280.8,280.8,280.0,280.37,13519.0
2024-05-03 10:30:00,280.4,280.78,279.87,279.98,15827.0,280.4,280.78,279.87,279.98,15827.0
2024-05-03 10:35:00,279.95,280.16,279.39,279.66,18158.0,279.95,280.16,279.39,279.66,18158.0
2024-05-03 10:40:00,279.68,280.69,279.67,280.69,9395.0,279.68,280.69,279.67,280.69,9395.0
2024-05-03 10:45:00,280.54,280.94,280.26,280.71,3958.0,280.54,280.94,280.26,280.71,3958.0
2024-05-03 10:50:00,280.58,280.58,279.4,279.71,2135.0,280.58,280.58,279.4,279.71,2135.0
2024-05-03 10:55:00,279.68,279.84,279.34,279.83,3537.0,279.68,279.84,279.34,279.83,3537.0
2024-05-03 11:00:00,279.9,280.26,279.82,280.06,1725.0,279.9,280.26,279.82,280.06,1725.0
2024-05-03 11:05:00,280.31,280.62,280.06,280.06,2136.0,280.31,280.62,280.06,280.06,2136.0
2024-05-03 11:10:00,280.12,280.32,279.93,280.19,3195.0,280.12,280.32,279.93,280.19,3195.0
2024-05-03 11:15:00,280.07,280.82,280.07,280.82,2573.0,280.07,280.82,280.07,280.82,2573.0
2024-05-03 11:20:00,280.81,280.97,280.58,280.92,3390.0,280.81,280.97,280.58,280.92,3390.0
2024-05-03 11:25:00,280.91,281.14,280.79,281.0,2662.0,280.91,281.14,280.79,281.0,2662.0
2024-05-03 11:30:00,281.06,281.68,281.0,281.48,2530.0,281.06,281.68,281.0,281.48,2530.0
2024-05-03 11:35:00,281.65,282.09,281.46,282.09,6036.0,281.65,282.09,281.46,282.09,6036.0
2024-05-03 11:40:00,282.13,282.36,282.08,282.22,3953.0,282.13,282.36,282.08,282.22,3953.0
2024-05-03 11:45:00,282.35,282.42,281.98,282.17,3433.0,282.35,282.42,281.98,282.17,3433.0
2024-05-03 11:50:00,282.15,282.42,282.1,282.3,3877.0,282.15,282.42,282.1,282.3,3877.0
2024-05-03 11:55:00,282.26,282.55,281.96,282.09,13383.0,282.26,282.55,281.96,282.09,13383.0
2024-05-03 12:00:00,281.95,282.35,281.95,282.05,5432.0,281.95,282.35,281.95,282.05,5432.0
2024-05-03 12:05:00,282.0,282.24,281.97,282.01,4133.0,282.0,282.24,281.97,282.01,4133.0
2024-05-03 12:10:00,282.0,282.28,281.58,281.58,5515.0,282.0,282.28,281.58,281.58,5515.0
2024-05-03 12:15:00,281.79,282.06,281.65,281.82,3742.0,281.79,282.06,281.65,281.82,3742.0
2024-05-03 12:20:00,281.71,281.71,281.27,281.34,3995.0,281.71,281.71,281.27,281.34,3995.0
2024-05-03 12:25:00,281.19,281.44,281.08,281.33,11209.0,281.19,281.44,281.08,281.33,11209.0
2024-05-03 12:30:00,281.25,281.48,281.14,281.35,8254.0,281.25,281.48,281.14,281.35,8254.0
2024-05-03 12:35:00,281.25,281.53,281.17,281.52,2490.0,281.25,281.53,281.17,281.52,2490.0
2024-05-03 12:40:00,281.59,281.61,281.36,281.49,2966.0,281.59,281.61,281.36,281.49,2966.0
2024-05-03 12:45:00,281.49,281.49,281.15,281.15,2053.0,281.49,281.49,281.15,281.15,2053.0
2024-05-03 12:50:00,281.21,281.3,280.83,280.94,5745.0,281.21,281.3,280.83,280.94,5745.0
2024-05-03 12:55:00,280.95,280.99,280.73,280.93,3033.0,280.95,280.99,280.73,280.93,3033.0
2024-05-03 13:00:00,281.07,281.21,280.88,281.21,1506.0,281.07,281.21,280.88,281.21,1506.0
2024-05-03 13:05:00,281.21,281.46,281.2,281.3,1765.0,281.21,281.46,281.2,281.3,1765.0
2024-05-03 13:10:00,281.19,281.58,281.15,281.56,2774.0,281.19,281.58,281.15,281.56,2774.0
2024-05-03 13:15:00,281.55,281.75,281.23,281.23,2749.0,281.55,281.75,281.23,281.23,2749.0
2024-05-03 13:20:00,281.28,281.33,281.02,281.02,2944.0,281.28,281.33,281.02,281.02,2944.0
2024-05-03 13:25:00,281.03,281.16,280.79,280.79,1603.0,281.03,281.16,280.79,280.79,1603.0
2024-05-03 13:30:00,280.78,280.85,280.48,280.72,1666.0,280.78,280.85,280.48,280.72,1666.0
2024-05-03 13:35:00,280.76,280.82,280.65,280.79,1662.0,280.76,280.82,280.65,280.79,1662.0
2024-05-03 13:40:00,280.85,280.99,280.76,280.88,4548.0,280.85,280.99,280.76,280.88,4548.0
2024-05-03 13:45:00,280.84,281.33,280.83,281.16,1709.0,280.84,281.33,280.83,281.16,1709.0
2024-05-03 13:50:00,281.1,281.35,281.08,281.34,3061.0,281.1,281.35,281.08,281.34,3061.0
2024-05-03 13:55:00,281.31,281.32,281.07,281.23,6626.0,281.31,281.32,281.07,281.23,6626.0
2024-05-03 14:00:00,281.32,281.43,281.24,281.32,4593.0,281.32,281.43,281.24,281.32,4593.0
2024-05-03 14:05:00,281.31,281.52,281.14,281.51,5901.0,281.31,281.52,281.14,281.51,5901.0
2024-05-03 14:10:00,281.54,281.73,281.45,281.65,3014.0,281.54,281.73,281.45,281.65,3014.0
2024-05-03 14:15:00,281.67,281.84,281.57,281.72,3273.0,281.67,281.84,281.57,281.72,3273.0
2024-05-03 14:20:00,281.72,281.8,281.7,281.7,3805.0,281.72,281.8,281.7,281.7,3805.0
2024-05-03 14:25:00,281.66,281.8,281.58,281.62,3698.0,281.66,281.8,281.58,281.62,3698.0
2024-05-03 14:30:00,281.55,281.57,281.38,281.44,3263.0,281.55,281.57,281.38,281.44,3263.0
2024-05-03 14:35:00,281.4,281.67,281.38,281.38,6286.0,281.4,281.67,281.38,281.38,6286.0
2024-05-03 14:40:00,281.38,281.64,281.27,281.37,2634.0,281.38,281.64,281.27,281.37,2634.0
2024-05-03 14:45:00,281.36,281.6,281.27,281.57,2059.0,281.36,281.6,281.27,281.57,2059.0
2024-05-03 14:50:00,281.59,281.64,281.46,281.59,3572.0,281.59,281.64,281.46,281.59,3572.0
2024-05-03 14:55:00,281.42,281.47,281.26,281.4,4685.0,281.42,281.47,281.26,281.4,4685.0
2024-05-03 15:00:00,281.4,282.0,281.29,282.0,7910.0,281.4,282.0,281.29,282.0,7910.0
2024-05-03 15:05:00,281.91,282.23,281.88,282.23,6565.0,281.91,282.23,281.88,282.23,6565.0
2024-05-03 15:10:00,282.13,282.14,281.84,281.87,3554.0,282.13,282.14,281.84,281.87,3554.0
2024-05-03 15:15:00,281.97,282.08,281.66,281.75,9794.0,281.97,282.08,281.66,281.75,9794.0
2024-05-03 15:20:00,281.58,281.88,281.56,281.75,5593.0,281.58,281.88,281.56,281.75,5593.0
2024-05-03 15:25:00,281.66,281.99,281.6,281.91,5539.0,281.66,281.99,281.6,281.91,5539.0
2024-05-03 15:30:00,281.91,281.91,281.47,281.47,6569.0,281.91,281.91,281.47,281.47,6569.0
2024-05-03 15:35:00,281.52,281.98,281.51,281.75,5855.0,281.52,281.98,281.51,281.75,5855.0
2024-05-03 15:40:00,281.76,281.79,281.37,281.52,6699.0,281.76,281.79,281.37,281.52,6699.0
2024-05-03 15:45:00,281.44,281.44,281.08,281.09,7643.0,281.44,281.44,281.08,281.09,7643.0
2024-05-03 15:50:00,281.1,281.95,281.1,281.74,26311.0,281.1,281.95,281.1,281.74,26311.0
2024-05-03 15:55:00,281.64,281.78,281.39,281.78,40841.0,281.64,281.78,281.39,281.78,40841.0
2024-05-06 09:30:00,281.78,282.65,280.43,280.85,65354.0,281.78,282.65,280.43,280.85,65354.0
2024-05-06 09:35:00,280.7,281.7,280.27,281.37,9276.0,280.7,281.7,280.27,281.37,9276.0
2024-05-06 09:40:00,281.34,281.76,280.89,281.38,25090.0,281.34,281.76,280.89,281.38,25090.0
2024-05-06 09:45:00,281.38,282.98,281.22,282.81,27427.0,281.38,282.98,281.22,282.81,27427.0
2024-05-06 09:50:00,282.92,283.83,282.8,283.18,12433.0,282.92,283.83,282.8,283.18,12433.0
2024-05-06 09:55:00,283.39,283.89,283.15,283.89,13268.0,283.39,283.89,283.15,283.89,13268.0
2024-05-06 10:00:00,283.89,283.98,282.96,283.0,4044.0,283.89,283.98,282.96,283.0,4044.0
2024-05-06 10:05:00,283.04,283.66,283.02,283.63,5582.0,283.04,283.66,283.02,283.63,5582.0
2024-05-06 10:10:00,283.59,284.04,283.28,284.0,7580.0,283.59,284.04,283.28,284.0,7580.0
2024-05-06 10:15:00,284.06,284.37,283.93,284.16,4331.0,284.06,284.37,283.93,284.16,4331.0
2024-05-06 10:20:00,284.16,284.26,283.83,284.26,2402.0,284.16,284.26,283.83,284.26,2402.0
2024-05-06 10:25:00,284.25,284.4,283.85,283.85,3136.0,284.25,284.4,283.85,283.85,3136.0
2024-05-06 10:30:00,283.93,284.02,283.69,283.75,4657.0,283.93,284.02,283.69,283.75,4657.0
2024-05-06 10:35:00,283.78,283.88,283.55,283.64,4003.0,283.78,283.88,283.55,283.64,4003.0
2024-05-06 10:40:00,283.68,283.9,283.58,283.58,9375.0,283.68,283.9,283.58,283.58,9375.0
2024-05-06 10:45:00,283.72,283.72,283.2,283.38,9311.0,283.72,283.72,283.2,283.38,9311.0
2024-05-06 10:50:00,283.44,284.18,283.33,283.91,6801.0,283.44,284.18,283.33,283.91,6801.0
2024-05-06 10:55:00,283.93,284.4,283.9,284.01,3908.0,283.93,284.4,283.9,284.01,3908.0
2024-05-06 11:00:00,284.1,284.11,283.82,283.82,5483.0,284.1,284.11,283.82,283.82,5483.0
2024-05-06 11:05:00,283.87,284.05,283.86,283.92,2412.0,283.87,284.05,283.86,283.92,2412.0
2024-05-06 11:10:00,283.94,284.11,283.68,283.86,6335.0,283.94,284.11,283.68,283.86,6335.0
2024-05-06 11:15:00,283.82,283.82,283.42,283.69,3610.0,283.82,283.82,283.42,283.69,3610.0
2024-05-06 11:20:00,283.81,283.89,283.42,283.45,4174.0,283.81,283.89,283.42,283.45,4174.0
2024-05-06 11:25:00,283.47,283.59,283.28,283.3,4809.0,283.47,283.59,283.28,283.3,4809.0
2024-05-06 11:30:00,283.28,283.52,283.28,283.46,2000.0,283.28,283.52,283.28,283.46,2000.0
2024-05-06 11:35:00,283.51,283.66,283.35,283.58,1543.0,283.51,283.66,283.35,283.58,1543.0
2024-05-06 11:40:00,283.64,283.67,283.54,283.67,550.0,283.64,283.67,283.54,283.67,550.0
2024-05-06 11:45:00,283.59,283.73,283.49,283.58,3304.0,283.59,283.73,283.49,283.58,3304.0
2024-05-06 11:50:00,283.56,283.57,283.28,283.34,1832.0,283.56,283.57,283.28,283.34,1832.0
2024-05-06 11:55:00,283.25,283.47,283.21,283.47,3696.0,283.25,283.47,283.21,283.47,3696.0
2024-05-06 12:00:00,283.38,283.38,283.0,283.11,1825.0,283.38,283.38,283.0,283.11,1825.0
2024-05-06 12:05:00,283.33,283.45,283.26,283.42,2138.0,283.33,283.45,283.26,283.42,2138.0
2024-05-06 12:10:00,283.44,283.75,283.39,283.61,28316.0,283.44,283.75,283.39,283.61,28316.0
2024-05-06 12:15:00,283.64,283.72,283.56,283.67,3853.0,283.64,283.72,283.56,283.67,3853.0
2024-05-06 12:20:00,283.57,283.66,283.37,283.62,3810.0,283.57,283.66,283.37,283.62,3810.0
2024-05-06 12:25:00,283.56,283.68,283.37,283.38,1753.0,283.56,283.68,283.37,283.38,1753.0
2024-05-06 12:30:00,283.47,283.74,283.38,283.68,1568.0,283.47,283.74,283.38,283.68,1568.0
2024-05-06 12:35:00,283.79,284.09,283.69,284.08,2992.0,283.79,284.09,283.69,284.08,2992.0
2024-05-06 12:40:00,283.92,283.92,283.74,283.74,1394.0,283.92,283.92,283.74,283.74,1394.0
2024-05-06 12:45:00,283.69,283.91,283.5,283.64,6293.0,283.69,283.91,283.5,283.64,6293.0
2024-05-06 12:50:00,283.51,283.78,283.51,283.69,3964.0,283.51,283.78,283.51,283.69,3964.0
2024-05-06 12:55:00,283.8,284.06,283.72,284.0,3249.0,283.8,284.06,283.72,284.0,3249.0
2024-05-06 13:00:00,284.11,284.24,284.09,284.14,1700.0,284.11,284.24,284.09,284.14,1700.0
2024-05-06 13:05:00,284.09,284.3,284.0,284.07,1682.0,284.09,284.3,284.0,284.07,1682.0
2024-05-06 13:10:00,284.01,284.05,283.79,284.04,1044.0,284.01,284.05,283.79,284.04,1044.0
2024-05-06 13:15:00,284.11,284.12,283.96,283.99,2696.0,284.11,284.12,283.96,283.99,2696.0
2024-05-06 13:20:00,284.23,284.25,284.23,284.25,574.0,284.23,284.25,284.23,284.25,574.0
2024-05-06 13:25:00,284.28,284.35,284.24,284.24,1743.0,284.28,284.35,284.24,284.24,1743.0
2024-05-06 13:30:00,284.24,284.38,284.24,284.31,937.0,284.24,284.38,284.24,284.31,937.0
2024-05-06 13:35:00,284.38,284.39,284.04,284.05,3096.0,284.38,284.39,284.04,284.05,3096.0
2024-05-06 13:40:00,283.96,284.27,283.96,284.18,3699.0,283.96,284.27,283.96,284.18,3699.0
2024-05-06 13:45:00,284.23,284.3,284.14,284.17,3153.0,284.23,284.3,284.14,284.17,3153.0
2024-05-06 13:50:00,284.14,284.55,284.14,284.55,3409.0,284.14,284.55,284.14,284.55,3409.0
2024-05-06 13:55:00,284.56,284.57,284.37,284.37,1325.0,284.56,284.57,284.37,284.37,1325.0
2024-05-06 14:00:00,284.47,284.58,284.41,284.58,710.0,284.47,284.58,284.41,284.58,710.0
2024-05-06 14:05:00,284.66,284.66,284.28,284.6,7994.0,284.66,284.66,284.28,284.6,7994.0
2024-05-06 14:10:00,284.54,284.65,284.44,284.51,4777.0,284.54,284.65,284.44,284.51,4777.0
2024-05-06 14:15:00,284.53,284.53,284.34,284.37,1683.0,284.53,284.53,284.34,284.37,1683.0
2024-05-06 14:20:00,284.47,284.48,284.21,284.29,3095.0,284.47,284.48,284.21,284.29,3095.0
2024-05-06 14:25:00,284.32,284.77,284.32,284.77,2437.0,284.32,284.77,284.32,284.77,2437.0
2024-05-06 14:30:00,284.82,284.82,284.63,284.75,1643.0,284.82,284.82,284.63,284.75,1643.0
2024-05-06 14:35:00,284.75,284.8,284.64,284.8,3846.0,284.75,284.8,284.64,284.8,3846.0
2024-05-06 14:40:00,284.79,284.79,284.56,284.59,1035.0,284.79,284.79,284.56,284.59,1035.0
2024-05-06 14:45:00,284.48,284.56,284.48,284.56,616.0,284.48,284.56,284.48,284.56,616.0
2024-05-06 14:50:00,284.51,284.71,284.5,284.55,1799.0,284.51,284.71,284.5,284.55,1799.0
2024-05-06 14:55:00,284.56,284.57,284.37,284.4,1194.0,284.56,284.57,284.37,284.4,1194.0
2024-05-06 15:00:00,284.24,284.3,284.07,284.12,2681.0,284.24,284.3,284.07,284.12,2681.0
2024-05-06 15:05:00,284.19,284.3,284.14,284.22,5654.0,284.19,284.3,284.14,284.22,5654.0
2024-05-06 15:10:00,284.24,284.29,284.16,284.2,2483.0,284.24,284.29,284.16,284.2,2483.0
2024-05-06 15:15:00,284.15,284.31,283.94,284.31,7429.0,284.15,284.31,283.94,284.31,7429.0
2024-05-06 15:20:00,284.4,284.44,284.29,284.32,2014.0,284.4,284.44,284.29,284.32,2014.0
2024-05-06 15:25:00,284.34,284.45,284.22,284.22,3746.0,284.34,284.45,284.22,284.22,3746.0
2024-05-06 15:30:00,284.23,284.38,284.16,284.31,4170.0,284.23,284.38,284.16,284.31,4170.0
2024-05-06 15:35:00,284.3,284.61,284.3,284.53,3063.0,284.3,284.61,284.3,284.53,3063.0
2024-05-06 15:40:00,284.57,284.58,284.34,284.41,4058.0,284.57,284.58,284.34,284.41,4058.0
2024-05-06 15:45:00,284.42,284.44,284.24,284.4,8546.0,284.42,284.44,284.24,284.4,8546.0
2024-05-06 15:50:00,284.33,284.8,284.32,284.67,16097.0,284.33,284.8,284.32,284.67,16097.0
2024-05-06 15:55:00,284.76,285.22,284.66,285.19,21199.0,284.76,285.22,284.66,285.19,21199.0
2024-05-07 09:30:00,286.0,286.34,284.94,286.2,21010.0,286.0,286.34,284.94,286.2,21010.0
2024-05-07 09:35:00,286.17,286.28,284.9,284.98,6442.0,286.17,286.28,284.9,284.98,6442.0
2024-05-07 09:40:00,284.85,285.4,284.39,284.56,3935.0,284.85,285.4,284.39,284.56,3935.0
2024-05-07 09:45:00,284.48,284.96,284.25,284.75,15919.0,284.48,284.96,284.25,284.75,15919.0
2024-05-07 09:50:00,284.6,285.72,284.47,285.71,6613.0,284.6,285.72,284.47,285.71,6613.0
2024-05-07 09:55:00,285.61,286.14,285.6,285.94,5821.0,285.61,286.14,285.6,285.94,5821.0
2024-05-07 10:00:00,286.12,286.67,285.98,286.28,12041.0,286.12,286.67,285.98,286.28,12041.0
2024-05-07 10:05:00,286.45,286.66,285.9,286.63,18647.0,286.45,286.66,285.9,286.63,18647.0
2024-05-07 10:10:00,286.48,287.58,286.28,287.5,3122.0,286.48,287.58,286.28,287.5,3122.0
2024-05-07 10:15:00,287.83,288.38,287.56,287.64,15972.0,287.83,288.38,287.56,287.64,15972.0
2024-05-07 10:20:00,287.64,287.89,287.06,287.17,15018.0,287.64,287.89,287.06,287.17,15018.0
2024-05-07 10:25:00,287.2,287.2,286.6,286.74,5570.0,287.2,287.2,286.6,286.74,5570.0
2024-05-07 10:30:00,286.71,286.78,286.31,286.53,2000.0,286.71,286.78,286.31,286.53,2000.0
2024-05-07 10:35:00,286.52,286.59,286.37,286.55,12478.0,286.52,286.59,286.37,286.55,12478.0
2024-05-07 10:40:00,286.31,286.6,286.17,286.43,4255.0,286.31,286.6,286.17,286.43,4255.0
2024-05-07 10:45:00,286.55,286.82,286.55,286.7,3669.0,286.55,286.82,286.55,286.7,3669.0
2024-05-07 10:50:00,286.69,286.77,286.3,286.66,14759.0,286.69,286.77,286.3,286.66,14759.0
2024-05-07 10:55:00,286.71,287.9,286.67,287.65,6859.0,286.71,287.9,286.67,287.65,6859.0
2024-05-07 11:00:00,287.73,287.93,287.63,287.8,4006.0,287.73,287.93,287.63,287.8,4006.0
2024-05-07 11:05:00,287.82,288.08,287.39,287.4,4839.0,287.82,288.08,287.39,287.4,4839.0
2024-05-07 11:10:00,287.47,287.48,287.36,287.46,1571.0,287.47,287.48,287.36,287.46,1571.0
2024-05-07 11:15:00,287.35,287.54,287.07,287.2,2569.0,287.35,287.54,287.07,287.2,2569.0
2024-05-07 11:20:00,287.26,287.95,287.26,287.5,6474.0,287.26,287.95,287.26,287.5,6474.0
2024-05-07 11:25:00,287.53,287.55,287.33,287.39,9942.0,287.53,287.55,287.33,287.39,9942.0
2024-05-07 11:30:00,287.37,287.51,287.15,287.28,4669.0,287.37,287.51,287.15,287.28,4669.0
2024-05-07 11:35:00,287.29,287.56,287.28,287.4,6378.0,287.29,287.56,287.28,287.4,6378.0
2024-05-07 11:40:00,287.42,287.77,287.42,287.62,8425.0,287.42,287.77,287.42,287.62,8425.0
2024-05-07 11:45:00,287.57,288.01,287.37,288.01,5336.0,287.57,288.01,287.37,288.01,5336.0
2024-05-07 11:50:00,288.0,288.42,288.0,288.31,1583.0,288.0,288.42,288.0,288.31,1583.0
2024-05-07 11:55:00,288.21,288.21,287.84,287.89,2673.0,288.21,288.21,287.84,287.89,2673.0
2024-05-07 12:00:00,287.89,288.09,287.79,287.9,4314.0,287.89,288.09,287.79,287.9,4314.0
2024-05-07 12:05:00,287.96,288.11,287.73,287.89,1035.0,287.96,288.11,287.73,287.89,1035.0
2024-05-07 12:10:00,287.85,288.04,287.66,287.66,2055.0,287.85,288.04,287.66,287.66,2055.0
2024-05-07 12:15:00,287.76,288.04,287.67,288.04,2400.0,287.76,288.04,287.67,288.04,2400.0
2024-05-07 12:20:00,287.81,287.81,287.73,287.73,200.0,287.81,287.81,287.73,287.73,200.0
2024-05-07 12:25:00,287.91,287.98,287.74,287.84,1602.0,287.91,287.98,287.74,287.84,1602.0
2024-05-07 12:30:00,287.71,287.73,287.08,287.14,1850.0,287.71,287.73,287.08,287.14,1850.0
2024-05-07 12:35:00,287.24,287.56,287.08,287.44,3252.0,287.24,287.56,287.08,287.44,3252.0
2024-05-07 12:40:00,287.77,287.77,287.22,287.22,4847.0,287.77,287.77,287.22,287.22,4847.0
2024-05-07 12:45:00,287.32,287.32,286.9,286.98,3328.0,287.32,287.32,286.9,286.98,3328.0
2024-05-07 12:50:00,286.96,286.98,286.6,286.65,6460.0,286.96,286.98,286.6,286.65,6460.0
2024-05-07 12:55:00,286.8,286.8,286.44,286.62,5351.0,286.8,286.8,286.44,286.62,5351.0
2024-05-07 13:00:00,286.7,286.99,286.6,286.91,4829.0,286.7,286.99,286.6,286.91,4829.0
2024-05-07 13:05:00,286.75,286.88,286.62,286.88,3371.0,286.75,286.88,286.62,286.88,3371.0
2024-05-07 13:10:00,286.8,287.01,286.78,287.01,2899.0,286.8,287.01,286.78,287.01,2899.0
2024-05-07 13:15:00,286.83,286.91,286.7,286.91,3488.0,286.83,286.91,286.7,286.91,3488.0
2024-05-07 13:20:00,286.88,287.1,286.87,286.92,2200.0,286.88,287.1,286.87,286.92,2200.0
2024-05-07 13:25:00,286.88,287.15,286.88,287.15,700.0,286.88,287.15,286.88,287.15,700.0
2024-05-07 13:30:00,287.14,287.16,286.82,286.82,2432.0,287.14,287.16,286.82,286.82,2432.0
2024-05-07 13:35:00,286.85,286.85,286.24,286.24,1301.0,286.85,286.85,286.24,286.24,1301.0
2024-05-07 13:40:00,286.34,286.35,286.15,286.16,1000.0,286.34,286.35,286.15,286.16,1000.0
2024-05-07 13:45:00,286.05,286.25,285.1,285.1,5061.0,286.05,286.25,285.1,285.1,5061.0
2024-05-07 13:50:00,285.24,285.83,285.23,285.4,5971.0,285.24,285.83,285.23,285.4,5971.0
2024-05-07 13:55:00,285.26,285.29,284.99,285.11,2409.0,285.26,285.29,284.99,285.11,2409.0
2024-05-07 14:00:00,285.12,285.63,285.12,285.51,1425.0,285.12,285.63,285.12,285.51,1425.0
2024-05-07 14:05:00,285.59,285.59,285.31,285.5,1242.0,285.59,285.59,285.31,285.5,1242.0
2024-05-07 14:10:00,285.64,285.84,285.6,285.7,1177.0,285.64,285.84,285.6,285.7,1177.0
2024-05-07 14:15:00,285.75,285.75,285.31,285.31,1700.0,285.75,285.75,285.31,285.31,1700.0
2024-05-07 14:20:00,285.42,285.59,285.22,285.24,2462.0,285.42,285.59,285.22,285.24,2462.0
2024-05-07 14:25:00,285.19,285.32,284.9,285.05,2676.0,285.19,285.32,284.9,285.05,2676.0
2024-05-07 14:30:00,285.15,285.46,284.88,284.94,3150.0,285.15,285.46,284.88,284.94,3150.0
2024-05-07 14:35:00,285.02,285.17,284.83,285.01,3647.0,285.02,285.17,284.83,285.01,3647.0
2024-05-07 14:40:00,285.01,285.22,285.01,285.12,1760.0,285.01,285.22,285.01,285.12,1760.0
2024-05-07 14:45:00,285.07,285.23,284.99,285.22,3345.0,285.07,285.23,284.99,285.22,3345.0
2024-05-07 14:50:00,285.15,285.16,284.98,284.98,4291.0,285.15,285.16,284.98,284.98,4291.0
2024-05-07 14:55:00,284.98,285.09,284.96,285.01,4552.0,284.98,285.09,284.96,285.01,4552.0
2024-05-07 15:00:00,285.0,285.01,284.51,284.87,9216.0,285.0,285.01,284.51,284.87,9216.0
2024-05-07 15:05:00,284.8,285.06,284.79,285.0,4217.0,284.8,285.06,284.79,285.0,4217.0
2024-05-07 15:10:00,285.0,285.31,284.99,285.04,6559.0,285.0,285.31,284.99,285.04,6559.0
2024-05-07 15:15:00,284.95,285.14,284.55,284.83,4712.0,284.95,285.14,284.55,284.83,4712.0
2024-05-07 15:20:00,284.83,285.07,284.75,285.01,6845.0,284.83,285.07,284.75,285.01,6845.0
2024-05-07 15:25:00,285.0,285.0,284.67,284.75,5105.0,285.0,285.0,284.67,284.75,5105.0
2024-05-07 15:30:00,284.81,284.83,284.46,284.55,4820.0,284.81,284.83,284.46,284.55,4820.0
2024-05-07 15:35:00,284.51,284.66,284.38,284.59,4683.0,284.51,284.66,284.38,284.59,4683.0
2024-05-07 15:40:00,284.62,284.62,284.15,284.17,6720.0,284.62,284.62,284.15,284.17,6720.0
2024-05-07 15:45:00,284.19,284.47,284.19,284.33,5275.0,284.19,284.47,284.19,284.33,5275.0
2024-05-07 15:50:00,284.4,284.69,284.14,284.19,15877.0,284.4,284.69,284.14,284.19,15877.0
2024-05-07 15:55:00,284.09,284.28,283.8,284.17,40591.0,284.09,284.28,283.8,284.17,40591.0
2024-05-08 09:30:00,282.5,282.77,281.56,282.28,24146.0,282.5,282.77,281.56,282.28,24146.0
2024-05-08 09:35:00,281.59,282.13,281.35,281.76,9237.0,281.59,282.13,281.35,281.76,9237.0
2024-05-08 09:40:00,281.98,282.06,281.35,281.53,8121.0,281.98,282.06,281.35,281.53,8121.0
2024-05-08 09:45:00,281.75,282.49,281.54,282.3,8368.0,281.75,282.49,281.54,282.3,8368.0
2024-05-08 09:50:00,281.93,282.4,281.81,282.17,4584.0,281.93,282.4,281.81,282.17,4584.0
2024-05-08 09:55:00,282.23,282.82,282.16,282.69,13369.0,282.23,282.82,282.16,282.69,13369.0
2024-05-08 10:00:00,283.17,283.71,282.97,283.31,14562.0,283.17,283.71,282.97,283.31,14562.0
2024-05-08 10:05:00,283.3,283.43,282.91,283.0,3489.0,283.3,283.43,282.91,283.0,3489.0
2024-05-08 10:10:00,283.14,283.29,282.56,282.56,4230.0,283.14,283.29,282.56,282.56,4230.0
2024-05-08 10:15:00,282.6,283.13,282.6,283.13,2172.0,282.6,283.13,282.6,283.13,2172.0
2024-05-08 10:20:00,283.24,284.17,283.24,284.0,3099.0,283.24,284.17,283.24,284.0,3099.0
2024-05-08 10:25:00,284.13,284.42,284.13,284.4,2494.0,284.13,284.42,284.13,284.4,2494.0
2024-05-08 10:30:00,284.3,284.35,284.1,284.34,850.0,284.3,284.35,284.1,284.34,850.0
2024-05-08 10:35:00,284.17,284.34,283.7,283.98,3808.0,284.17,284.34,283.7,283.98,3808.0
2024-05-08 10:40:00,283.84,284.61,283.84,284.46,5350.0,283.84,284.61,283.84,284.46,5350.0
2024-05-08 10:45:00,284.23,284.43,284.13,284.19,2649.0,284.23,284.43,284.13,284.19,2649.0
2024-05-08 10:50:00,284.05,284.25,283.96,284.07,6280.0,284.05,284.25,283.96,284.07,6280.0
2024-05-08 10:55:00,284.13,284.18,283.71,283.71,15397.0,284.13,284.18,283.71,283.71,15397.0
2024-05-08 11:00:00,283.77,284.31,283.69,283.89,12184.0,283.77,284.31,283.69,283.89,12184.0
2024-05-08 11:05:00,283.76,283.84,283.31,283.36,5830.0,283.76,283.84,283.31,283.36,5830.0
2024-05-08 11:10:00,283.45,283.56,283.2,283.34,13413.0,283.45,283.56,283.2,283.34,13413.0
2024-05-08 11:15:00,283.16,283.21,282.69,283.17,5595.0,283.16,283.21,282.69,283.17,5595.0
2024-05-08 11:20:00,283.0,283.08,282.73,282.87,1300.0,283.0,283.08,282.73,282.87,1300.0
2024-05-08 11:25:00,283.07,283.47,282.89,283.29,2956.0,283.07,283.47,282.89,283.29,2956.0
2024-05-08 11:30:00,283.04,283.1,282.85,282.85,1655.0,283.04,283.1,282.85,282.85,1655.0
2024-05-08 11:35:00,283.04,283.09,282.97,283.0,1566.0,283.04,283.09,282.97,283.0,1566.0
2024-05-08 11:40:00,282.97,283.09,282.47,282.47,2709.0,282.97,283.09,282.47,282.47,2709.0
2024-05-08 11:45:00,282.23,282.6,282.23,282.54,4516.0,282.23,282.6,282.23,282.54,4516.0
2024-05-08 11:50:00,282.54,282.72,282.4,282.47,12586.0,282.54,282.72,282.4,282.47,12586.0
2024-05-08 11:55:00,282.33,282.57,282.21,282.5,7570.0,282.33,282.57,282.21,282.5,7570.0
2024-05-08 12:00:00,282.5,282.8,282.46,282.66,6363.0,282.5,282.8,282.46,282.66,6363.0
2024-05-08 12:05:00,282.81,282.86,282.75,282.75,2436.0,282.81,282.86,282.75,282.75,2436.0
2024-05-08 12:10:00,282.81,283.0,282.72,283.0,4800.0,282.81,283.0,282.72,283.0,4800.0
2024-05-08 12:15:00,283.05,283.06,282.96,283.06,2997.0,283.05,283.06,282.96,283.06,2997.0
2024-05-08 12:20:00,283.0,283.0,282.84,282.85,3120.0,283.0,283.0,282.84,282.85,3120.0
2024-05-08 12:25:00,282.9,283.23,282.85,283.13,4440.0,282.9,283.23,282.85,283.13,4440.0
2024-05-08 12:30:00,283.09,283.23,282.91,283.16,7730.0,283.09,283.23,282.91,283.16,7730.0
2024-05-08 12:35:00,283.16,283.24,282.87,283.15,33315.0,283.16,283.24,282.87,283.15,33315.0
2024-05-08 12:40:00,283.22,283.51,282.87,283.09,28191.0,283.22,283.51,282.87,283.09,28191.0
2024-05-08 12:45:00,283.1,283.58,283.09,283.58,9526.0,283.1,283.58,283.09,283.58,9526.0
2024-05-08 12:50:00,283.49,283.49,283.14,283.27,3824.0,283.49,283.49,283.14,283.27,3824.0
2024-05-08 12:55:00,283.4,283.64,283.33,283.41,13158.0,283.4,283.64,283.33,283.41,13158.0
2024-05-08 13:00:00,283.14,283.5,282.82,283.5,5520.0,283.14,283.5,282.82,283.5,5520.0
2024-05-08 13:05:00,283.55,283.56,283.18,283.29,805.0,283.55,283.56,283.18,283.29,805.0
2024-05-08 13:10:00,283.11,283.23,282.96,283.15,5754.0,283.11,283.23,282.96,283.15,5754.0
2024-05-08 13:15:00,283.17,283.18,283.01,283.01,3428.0,283.17,283.18,283.01,283.01,3428.0
2024-05-08 13:20:00,282.98,283.14,282.76,282.8,19932.0,282.98,283.14,282.76,282.8,19932.0
2024-05-08 13:25:00,282.86,282.96,282.76,282.81,11578.0,282.86,282.96,282.76,282.81,11578.0
2024-05-08 13:30:00,282.83,283.11,282.83,283.06,2980.0,282.83,283.11,282.83,283.06,2980.0
2024-05-08 13:35:00,282.96,283.03,282.84,283.03,2514.0,282.96,283.03,282.84,283.03,2514.0
2024-05-08 13:40:00,283.04,283.25,283.01,283.25,2200.0,283.04,283.25,283.01,283.25,2200.0
2024-05-08 13:45:00,283.23,283.42,283.23,283.29,2342.0,283.23,283.42,283.23,283.29,2342.0
2024-05-08 13:50:00,283.3,283.41,283.05,283.05,5410.0,283.3,283.41,283.05,283.05,5410.0
2024-05-08 13:55:00,283.05,283.15,283.0,283.12,3969.0,283.05,283.15,283.0,283.12,3969.0
2024-05-08 14:00:00,283.01,283.6,283.01,283.5,7659.0,283.01,283.6,283.01,283.5,7659.0
2024-05-08 14:05:00,283.36,283.47,283.24,283.43,4714.0,283.36,283.47,283.24,283.43,4714.0
2024-05-08 14:10:00,283.32,283.44,283.1,283.13,23466.0,283.32,283.44,283.1,283.13,23466.0
2024-05-08 14:15:00,283.09,283.52,283.09,283.52,16725.0,283.09,283.52,283.09,283.52,16725.0
2024-05-08 14:20:00,283.51,283.69,283.38,283.45,4694.0,283.51,283.69,283.38,283.45,4694.0
2024-05-08 14:25:00,283.51,283.8,283.38,283.6,3616.0,283.51,283.8,283.38,283.6,3616.0
2024-05-08 14:30:00,283.6,283.89,283.59,283.89,2085.0,283.6,283.89,283.59,283.89,2085.0
2024-05-08 14:35:00,283.7,283.7,283.48,283.59,1580.0,283.7,283.7,283.48,283.59,1580.0
2024-05-08 14:40:00,283.59,283.69,283.38,283.38,3255.0,283.59,283.69,283.38,283.38,3255.0
2024-05-08 14:45:00,283.38,283.55,283.34,283.46,3433.0,283.38,283.55,283.34,283.46,3433.0
2024-05-08 14:50:00,283.45,283.45,283.13,283.13,3340.0,283.45,283.45,283.13,283.13,3340.0
2024-05-08 14:55:00,283.13,283.22,283.0,283.0,2755.0,283.13,283.22,283.0,283.0,2755.0
2024-05-08 15:00:00,283.0,283.0,282.55,282.7,10406.0,283.0,283.0,282.55,282.7,10406.0
2024-05-08 15:05:00,282.71,282.71,282.39,282.42,12469.0,282.71,282.71,282.39,282.42,12469.0
2024-05-08 15:10:00,282.42,282.55,282.14,282.48,8338.0,282.42,282.55,282.14,282.48,8338.0
2024-05-08 15:15:00,282.48,282.75,282.46,282.74,9528.0,282.48,282.75,282.46,282.74,9528.0
2024-05-08 15:20:00,282.8,282.81,282.46,282.54,7073.0,282.8,282.81,282.46,282.54,7073.0
2024-05-08 15:25:00,282.6,282.84,282.51,282.75,7752.0,282.6,282.84,282.51,282.75,7752.0
2024-05-08 15:30:00,282.75,282.82,282.66,282.68,7793.0,282.75,282.82,282.66,282.68,7793.0
2024-05-08 15:35:00,282.66,282.92,282.58,282.76,8748.0,282.66,282.92,282.58,282.76,8748.0
2024-05-08 15:40:00,282.79,282.92,282.75,282.78,8299.0,282.79,282.92,282.75,282.78,8299.0
2024-05-08 15:45:00,282.78,282.99,282.74,282.94,7312.0,282.78,282.99,282.74,282.94,7312.0
2024-05-08 15:50:00,282.91,283.0,282.44,282.52,26210.0,282.91,283.0,282.44,282.52,26210.0
2024-05-08 15:55:00,282.46,283.2,282.38,282.59,49475.0,282.46,283.2,282.38,282.59,49475.0
2024-05-09 09:30:00,283.05,284.34,282.25,284.24,20181.0,283.05,284.34,282.25,284.24,20181.0
2024-05-09 09:35:00,284.04,284.27,283.51,283.92,4648.0,284.04,284.27,283.51,283.92,4648.0
2024-05-09 09:40:00,283.76,283.87,283.33,283.68,3700.0,283.76,283.87,283.33,283.68,3700.0
2024-05-09 09:45:00,283.49,283.84,283.47,283.55,2878.0,283.49,283.84,283.47,283.55,2878.0
2024-05-09 09:50:00,283.73,284.79,283.73,284.56,4550.0,283.73,284.79,283.73,284.56,4550.0
2024-05-09 09:55:00,284.68,284.87,284.41,284.54,10660.0,284.68,284.87,284.41,284.54,10660.0
2024-05-09 10:00:00,284.41,285.34,284.4,285.2,9129.0,284.41,285.34,284.4,285.2,9129.0
2024-05-09 10:05:00,285.46,285.54,284.92,285.04,9055.0,285.46,285.54,284.92,285.04,9055.0
2024-05-09 10:10:00,285.03,285.33,284.58,284.63,10355.0,285.03,285.33,284.58,284.63,10355.0
2024-05-09 10:15:00,284.62,284.74,284.26,284.44,13386.0,284.62,284.74,284.26,284.44,13386.0
2024-05-09 10:20:00,284.63,285.35,284.57,285.01,6962.0,284.63,285.35,284.57,285.01,6962.0
2024-05-09 10:25:00,285.08,285.22,284.98,285.11,10472.0,285.08,285.22,284.98,285.11,10472.0
2024-05-09 10:30:00,285.13,285.5,285.12,285.18,5831.0,285.13,285.5,285.12,285.18,5831.0
2024-05-09 10:35:00,285.18,285.95,285.18,285.83,5273.0,285.18,285.95,285.18,285.83,5273.0
2024-05-09 10:40:00,285.85,285.91,285.68,285.88,1800.0,285.85,285.91,285.68,285.88,1800.0
2024-05-09 10:45:00,285.89,286.29,285.81,286.22,3992.0,285.89,286.29,285.81,286.22,3992.0
2024-05-09 10:50:00,286.29,286.63,286.29,286.63,2613.0,286.29,286.63,286.29,286.63,2613.0
2024-05-09 10:55:00,286.56,286.56,286.27,286.53,4662.0,286.56,286.56,286.27,286.53,4662.0
2024-05-09 11:00:00,286.52,286.89,286.52,286.78,3265.0,286.52,286.89,286.52,286.78,3265.0
2024-05-09 11:05:00,286.87,287.2,286.87,287.2,2961.0,286.87,287.2,286.87,287.2,2961.0
2024-05-09 11:10:00,287.2,287.23,286.82,286.94,4339.0,287.2,287.23,286.82,286.94,4339.0
2024-05-09 11:15:00,286.96,286.96,286.55,286.68,6509.0,286.96,286.96,286.55,286.68,6509.0
2024-05-09 11:20:00,286.69,286.79,286.36,286.5,3879.0,286.69,286.79,286.36,286.5,3879.0
2024-05-09 11:25:00,286.5,286.87,286.49,286.77,4024.0,286.5,286.87,286.49,286.77,4024.0
2024-05-09 11:30:00,286.91,287.06,286.77,287.0,2000.0,286.91,287.06,286.77,287.0,2000.0
2024-05-09 11:35:00,286.97,287.06,286.51,286.51,3904.0,286.97,287.06,286.51,286.51,3904.0
2024-05-09 11:40:00,286.61,286.69,286.21,286.32,3286.0,286.61,286.69,286.21,286.32,3286.0
2024-05-09 11:45:00,286.4,286.4,286.03,286.08,2875.0,286.4,286.4,286.03,286.08,2875.0
2024-05-09 11:50:00,286.0,286.09,285.56,285.56,3212.0,286.0,286.09,285.56,285.56,3212.0
2024-05-09 11:55:00,285.55,285.79,285.37,285.74,8325.0,285.55,285.79,285.37,285.74,8325.0
2024-05-09 12:00:00,285.65,285.91,285.62,285.72,2771.0,285.65,285.91,285.62,285.72,2771.0
2024-05-09 12:05:00,285.72,286.12,285.72,286.11,3038.0,285.72,286.12,285.72,286.11,3038.0
2024-05-09 12:10:00,286.11,286.3,286.0,286.18,2846.0,286.11,286.3,286.0,286.18,2846.0
2024-05-09 12:15:00,286.19,286.3,285.92,285.92,2883.0,286.19,286.3,285.92,285.92,2883.0
2024-05-09 12:20:00,285.95,286.31,285.95,286.31,1462.0,285.95,286.31,285.95,286.31,1462.0
2024-05-09 12:25:00,286.19,286.19,286.07,286.07,1333.0,286.19,286.19,286.07,286.07,1333.0
2024-05-09 12:30:00,286.07,286.07,285.58,285.67,5053.0,286.07,286.07,285.58,285.67,5053.0
2024-05-09 12:35:00,285.63,286.07,285.44,286.01,5219.0,285.63,286.07,285.44,286.01,5219.0
2024-05-09 12:40:00,286.03,286.07,286.02,286.06,2040.0,286.03,286.07,286.02,286.06,2040.0
2024-05-09 12:45:00,285.97,286.03,285.67,285.79,4100.0,285.97,286.03,285.67,285.79,4100.0
2024-05-09 12:50:00,285.76,285.76,285.64,285.69,700.0,285.76,285.76,285.64,285.69,700.0
2024-05-09 12:55:00,285.78,285.82,285.5,285.5,5293.0,285.78,285.82,285.5,285.5,5293.0
2024-05-09 13:00:00,285.46,285.85,285.35,285.76,4291.0,285.46,285.85,285.35,285.76,4291.0
2024-05-09 13:05:00,285.69,286.0,285.66,285.84,2703.0,285.69,286.0,285.66,285.84,2703.0
2024-05-09 13:10:00,285.75,286.01,285.75,285.97,1000.0,285.75,286.01,285.75,285.97,1000.0
2024-05-09 13:15:00,285.87,285.92,285.68,285.79,2300.0,285.87,285.92,285.68,285.79,2300.0
2024-05-09 13:20:00,285.71,285.71,285.3,285.52,4116.0,285.71,285.71,285.3,285.52,4116.0
2024-05-09 13:25:00,285.52,285.79,285.52,285.62,2300.0,285.52,285.79,285.52,285.62,2300.0
2024-05-09 13:30:00,285.61,285.7,285.41,285.41,2692.0,285.61,285.7,285.41,285.41,2692.0
2024-05-09 13:35:00,285.51,285.61,285.4,285.61,2296.0,285.51,285.61,285.4,285.61,2296.0
2024-05-09 13:40:00,285.53,285.56,285.37,285.38,4031.0,285.53,285.56,285.37,285.38,4031.0
2024-05-09 13:45:00,285.52,285.53,285.0,285.04,7200.0,285.52,285.53,285.0,285.04,7200.0
2024-05-09 13:50:00,285.07,285.08,284.76,284.92,2673.0,285.07,285.08,284.76,284.92,2673.0
2024-05-09 13:55:00,284.75,284.87,284.56,284.82,2639.0,284.75,284.87,284.56,284.82,2639.0
2024-05-09 14:00:00,284.82,284.82,284.5,284.55,3151.0,284.82,284.82,284.5,284.55,3151.0
2024-05-09 14:05:00,284.52,284.53,284.34,284.53,1400.0,284.52,284.53,284.34,284.53,1400.0
2024-05-09 14:10:00,284.55,284.77,284.45,284.54,3300.0,284.55,284.77,284.45,284.54,3300.0
2024-05-09 14:15:00,284.44,284.68,284.44,284.64,2254.0,284.44,284.68,284.44,284.64,2254.0
2024-05-09 14:20:00,284.59,284.76,284.59,284.63,1700.0,284.59,284.76,284.59,284.63,1700.0
2024-05-09 14:25:00,284.64,285.21,284.64,285.21,3300.0,284.64,285.21,284.64,285.21,3300.0
2024-05-09 14:30:00,285.29,285.37,285.11,285.17,3527.0,285.29,285.37,285.11,285.17,3527.0
2024-05-09 14:35:00,285.08,285.27,285.04,285.24,2701.0,285.08,285.27,285.04,285.24,2701.0
2024-05-09 14:40:00,285.13,285.26,285.13,285.19,900.0,285.13,285.26,285.13,285.19,900.0
2024-05-09 14:45:00,285.23,285.29,285.17,285.19,2784.0,285.23,285.29,285.17,285.19,2784.0
2024-05-09 14:50:00,285.22,285.3,285.13,285.25,3183.0,285.22,285.3,285.13,285.25,3183.0
2024-05-09 14:55:00,285.33,285.49,285.3,285.3,2884.0,285.33,285.49,285.3,285.3,2884.0
2024-05-09 15:00:00,285.24,285.25,285.03,285.14,2696.0,285.24,285.25,285.03,285.14,2696.0
2024-05-09 15:05:00,285.14,285.37,285.14,285.3,2651.0,285.14,285.37,285.14,285.3,2651.0
2024-05-09 15:10:00,285.36,285.36,284.84,285.06,5418.0,285.36,285.36,284.84,285.06,5418.0
2024-05-09 15:15:00,285.1,285.46,285.07,285.4,3756.0,285.1,285.46,285.07,285.4,3756.0
2024-05-09 15:20:00,285.4,285.47,285.18,285.46,3755.0,285.4,285.47,285.18,285.46,3755.0
2024-05-09 15:25:00,285.32,285.52,285.2,285.34,4453.0,285.32,285.52,285.2,285.34,4453.0
2024-05-09 15:30:00,285.32,285.48,285.25,285.27,4456.0,285.32,285.48,285.25,285.27,4456.0
2024-05-09 15:35:00,285.21,285.46,285.21,285.27,5186.0,285.21,285.46,285.21,285.27,5186.0
2024-05-09 15:40:00,285.32,285.36,285.1,285.21,13210.0,285.32,285.36,285.1,285.21,13210.0
2024-05-09 15:45:00,285.17,285.42,285.16,285.37,5411.0,285.17,285.42,285.16,285.37,5411.0
2024-05-09 15:50:00,285.37,285.56,285.06,285.06,16005.0,285.37,285.56,285.06,285.06,16005.0
2024-05-09 15:55:00,285.04,285.36,284.85,285.35,35928.0,285.04,285.36,284.85,285.35,35928.0
2024-05-10 09:30:00,285.7,288.0,285.28,288.0,26316.0,285.7,288.0,285.28,288.0,26316.0
2024-05-10 09:35:00,288.55,289.72,288.2,289.62,6830.0,288.55,289.72,288.2,289.62,6830.0
2024-05-10 09:40:00,289.52,290.16,289.42,289.43,8926.0,289.52,290.16,289.42,289.43,8926.0
2024-05-10 09:45:00,289.42,290.54,289.02,290.54,6754.0,289.42,290.54,289.02,290.54,6754.0
2024-05-10 09:50:00,290.4,290.5,289.31,289.63,3655.0,290.4,290.5,289.31,289.63,3655.0
2024-05-10 09:55:00,289.66,290.05,289.56,289.96,5064.0,289.66,290.05,289.56,289.96,5064.0
2024-05-10 10:00:00,289.94,289.95,288.6,288.84,16047.0,289.94,289.95,288.6,288.84,16047.0
2024-05-10 10:05:00,288.78,289.01,288.17,288.39,9106.0,288.78,289.01,288.17,288.39,9106.0
2024-05-10 10:10:00,288.13,288.23,287.52,288.0,8403.0,288.13,288.23,287.52,288.0,8403.0
2024-05-10 10:15:00,287.68,287.85,286.96,287.14,2061.0,287.68,287.85,286.96,287.14,2061.0
2024-05-10 10:20:00,286.84,286.99,286.72,286.94,3927.0,286.84,286.99,286.72,286.94,3927.0
2024-05-10 10:25:00,286.94,286.97,286.09,286.37,2145.0,286.94,286.97,286.09,286.37,2145.0
2024-05-10 10:30:00,286.4,286.5,286.01,286.43,8833.0,286.4,286.5,286.01,286.43,8833.0
2024-05-10 10:35:00,286.57,287.31,286.47,287.13,3192.0,286.57,287.31,286.47,287.13,3192.0
2024-05-10 10:40:00,287.21,287.76,287.21,287.48,6213.0,287.21,287.76,287.21,287.48,6213.0
2024-05-10 10:45:00,287.21,287.4,287.11,287.35,1836.0,287.21,287.4,287.11,287.35,1836.0
2024-05-10 10:50:00,287.43,287.43,286.03,286.21,2294.0,287.43,287.43,286.03,286.21,2294.0
2024-05-10 10:55:00,286.26,286.53,286.06,286.39,4273.0,286.26,286.53,286.06,286.39,4273.0
2024-05-10 11:00:00,286.38,286.6,286.31,286.5,2836.0,286.38,286.6,286.31,286.5,2836.0
2024-05-10 11:05:00,286.62,286.74,286.12,286.35,3274.0,286.62,286.74,286.12,286.35,3274.0
2024-05-10 11:10:00,286.37,286.42,286.27,286.34,1396.0,286.37,286.42,286.27,286.34,1396.0
2024-05-10 11:15:00,286.52,286.56,286.11,286.27,1599.0,286.52,286.56,286.11,286.27,1599.0
2024-05-10 11:20:00,286.26,286.7,286.24,286.57,3512.0,286.26,286.7,286.24,286.57,3512.0
2024-05-10 11:25:00,286.56,286.7,286.41,286.69,2021.0,286.56,286.7,286.41,286.69,2021.0
2024-05-10 11:30:00,286.75,286.8,286.43,286.64,3100.0,286.75,286.8,286.43,286.64,3100.0
2024-05-10 11:35:00,286.7,286.72,286.11,286.34,2475.0,286.7,286.72,286.11,286.34,2475.0
2024-05-10 11:40:00,286.42,286.42,285.76,285.9,3001.0,286.42,286.42,285.76,285.9,3001.0
2024-05-10 11:45:00,285.81,286.24,285.57,286.23,2332.0,285.81,286.24,285.57,286.23,2332.0
2024-05-10 11:50:00,286.17,286.35,286.17,286.34,3505.0,286.17,286.35,286.17,286.34,3505.0
2024-05-10 11:55:00,286.35,286.46,286.18,286.44,3466.0,286.35,286.46,286.18,286.44,3466.0
2024-05-10 12:00:00,286.49,286.49,286.17,286.3,1404.0,286.49,286.49,286.17,286.3,1404.0
2024-05-10 12:05:00,286.25,286.61,286.12,286.61,2517.0,286.25,286.61,286.12,286.61,2517.0
2024-05-10 12:10:00,286.77,286.82,286.63,286.7,1400.0,286.77,286.82,286.63,286.7,1400.0
2024-05-10 12:15:00,286.77,286.85,286.56,286.56,2045.0,286.77,286.85,286.56,286.56,2045.0
2024-05-10 12:20:00,286.63,286.63,286.38,286.38,2300.0,286.63,286.63,286.38,286.38,2300.0
2024-05-10 12:25:00,286.52,286.62,286.36,286.51,2447.0,286.52,286.62,286.36,286.51,2447.0
2024-05-10 12:30:00,286.58,286.81,286.58,286.7,1900.0,286.58,286.81,286.58,286.7,1900.0
2024-05-10 12:35:00,286.71,286.71,286.49,286.65,992.0,286.71,286.71,286.49,286.65,992.0
2024-05-10 12:40:00,286.64,286.64,286.49,286.63,409.0,286.64,286.64,286.49,286.63,409.0
2024-05-10 12:45:00,286.68,287.0,286.68,287.0,1268.0,286.68,287.0,286.68,287.0,1268.0
2024-05-10 12:50:00,286.98,286.98,286.72,286.88,1200.0,286.98,286.98,286.72,286.88,1200.0
2024-05-10 12:55:00,286.94,286.97,286.85,286.85,745.0,286.94,286.97,286.85,286.85,745.0
2024-05-10 13:00:00,286.9,286.9,286.47,286.56,800.0,286.9,286.9,286.47,286.56,800.0
2024-05-10 13:05:00,286.53,286.53,286.12,286.14,814.0,286.53,286.53,286.12,286.14,814.0
2024-05-10 13:10:00,286.19,286.27,286.18,286.26,1712.0,286.19,286.27,286.18,286.26,1712.0
2024-05-10 13:15:00,286.41,286.41,286.34,286.34,1200.0,286.41,286.41,286.34,286.34,1200.0
2024-05-10 13:20:00,286.29,286.29,286.01,286.16,1300.0,286.29,286.29,286.01,286.16,1300.0
2024-05-10 13:25:00,286.15,286.29,286.14,286.29,1350.0,286.15,286.29,286.14,286.29,1350.0
2024-05-10 13:30:00,286.06,286.11,286.0,286.11,750.0,286.06,286.11,286.0,286.11,750.0
2024-05-10 13:35:00,286.05,286.22,286.02,286.02,912.0,286.05,286.22,286.02,286.02,912.0
2024-05-10 13:40:00,285.99,285.99,285.72,285.72,1364.0,285.99,285.99,285.72,285.72,1364.0
2024-05-10 13:45:00,285.81,285.84,285.53,285.84,1574.0,285.81,285.84,285.53,285.84,1574.0
2024-05-10 13:50:00,285.76,285.88,285.76,285.87,520.0,285.76,285.88,285.76,285.87,520.0
2024-05-10 13:55:00,285.74,285.96,285.64,285.96,700.0,285.74,285.96,285.64,285.96,700.0
2024-05-10 14:00:00,285.86,285.86,285.64,285.67,813.0,285.86,285.86,285.64,285.67,813.0
2024-05-10 14:05:00,285.65,286.1,285.61,285.95,2395.0,285.65,286.1,285.61,285.95,2395.0
2024-05-10 14:10:00,285.98,286.33,285.97,286.33,2193.0,285.98,286.33,285.97,286.33,2193.0
2024-05-10 14:15:00,286.33,286.47,286.29,286.3,1404.0,286.33,286.47,286.29,286.3,1404.0
2024-05-10 14:20:00,286.36,286.52,286.2,286.52,900.0,286.36,286.52,286.2,286.52,900.0
2024-05-10 14:25:00,286.45,286.54,286.44,286.54,1620.0,286.45,286.54,286.44,286.54,1620.0
2024-05-10 14:30:00,286.63,286.65,286.15,286.18,1448.0,286.63,286.65,286.15,286.18,1448.0
2024-05-10 14:35:00,286.16,286.35,286.06,286.35,3092.0,286.16,286.35,286.06,286.35,3092.0
2024-05-10 14:40:00,286.47,286.54,286.38,286.54,2363.0,286.47,286.54,286.38,286.54,2363.0
2024-05-10 14:45:00,286.43,286.61,286.38,286.54,722.0,286.43,286.61,286.38,286.54,722.0
2024-05-10 14:50:00,286.64,286.8,286.64,286.74,300.0,286.64,286.8,286.64,286.74,300.0
2024-05-10 14:55:00,286.68,286.68,286.5,286.68,2351.0,286.68,286.68,286.5,286.68,2351.0
2024-05-10 15:00:00,286.56,286.83,286.55,286.83,1433.0,286.56,286.83,286.55,286.83,1433.0
2024-05-10 15:05:00,286.79,286.9,286.71,286.77,1382.0,286.79,286.9,286.71,286.77,1382.0
2024-05-10 15:10:00,286.78,286.82,286.6,286.82,873.0,286.78,286.82,286.6,286.82,873.0
2024-05-10 15:15:00,286.78,286.85,286.68,286.85,2198.0,286.78,286.85,286.68,286.85,2198.0
2024-05-10 15:20:00,286.74,286.93,286.74,286.79,1485.0,286.74,286.93,286.74,286.79,1485.0
2024-05-10 15:25:00,286.72,286.9,286.67,286.9,2643.0,286.72,286.9,286.67,286.9,2643.0
2024-05-10 15:30:00,286.93,286.95,286.49,286.66,6085.0,286.93,286.95,286.49,286.66,6085.0
2024-05-10 15:35:00,286.66,286.87,286.66,286.87,1996.0,286.66,286.87,286.66,286.87,1996.0
2024-05-10 15:40:00,286.88,286.92,286.76,286.85,3332.0,286.88,286.92,286.76,286.85,3332.0
2024-05-10 15:45:00,286.81,286.85,286.73,286.78,2898.0,286.81,286.85,286.73,286.78,2898.0
2024-05-10 15:50:00,286.86,287.55,286.81,287.51,8530.0,286.86,287.55,286.81,287.51,8530.0
2024-05-10 15:55:00,287.74,287.9,287.38,287.49,31663.0,287.74,287.9,287.38,287.49,31663.0
2024-05-13 09:30:00,289.2,289.2,287.38,287.44,15334.0,289.2,289.2,287.38,287.44,15334.0
2024-05-13 09:35:00,287.27,287.91,287.27,287.42,2576.0,287.27,287.91,287.27,287.42,2576.0
2024-05-13 09:40:00,287.32,287.45,286.78,287.13,4283.0,287.32,287.45,286.78,287.13,4283.0
2024-05-13 09:45:00,286.93,286.93,286.36,286.52,6378.0,286.93,286.93,286.36,286.52,6378.0
2024-05-13 09:50:00,286.5,286.74,286.19,286.19,6813.0,286.5,286.74,286.19,286.19,6813.0
2024-05-13 09:55:00,286.1,286.46,285.84,286.26,7157.0,286.1,286.46,285.84,286.26,7157.0
2024-05-13 10:00:00,286.14,286.49,285.52,286.06,10829.0,286.14,286.49,285.52,286.06,10829.0
2024-05-13 10:05:00,285.9,286.04,285.77,286.04,3658.0,285.9,286.04,285.77,286.04,3658.0
2024-05-13 10:10:00,285.98,285.98,285.55,285.85,3085.0,285.98,285.98,285.55,285.85,3085.0
2024-05-13 10:15:00,285.88,286.14,285.7,285.92,5722.0,285.88,286.14,285.7,285.92,5722.0
2024-05-13 10:20:00,285.95,286.66,285.89,286.42,3159.0,285.95,286.66,285.89,286.42,3159.0
2024-05-13 10:25:00,286.4,286.5,286.21,286.21,3211.0,286.4,286.5,286.21,286.21,3211.0
2024-05-13 10:30:00,286.15,286.15,285.59,285.59,9858.0,286.15,286.15,285.59,285.59,9858.0
2024-05-13 10:35:00,285.57,285.73,285.41,285.62,2253.0,285.57,285.73,285.41,285.62,2253.0
2024-05-13 10:40:00,285.56,285.61,285.41,285.53,3900.0,285.56,285.61,285.41,285.53,3900.0
2024-05-13 10:45:00,285.52,285.62,285.14,285.53,4618.0,285.52,285.62,285.14,285.53,4618.0
2024-05-13 10:50:00,285.52,285.53,285.36,285.52,1638.0,285.52,285.53,285.36,285.52,1638.0
2024-05-13 10:55:00,285.44,285.65,285.22,285.22,1953.0,285.44,285.65,285.22,285.22,1953.0
2024-05-13 11:00:00,285.34,285.34,284.81,285.13,3581.0,285.34,285.34,284.81,285.13,3581.0
2024-05-13 11:05:00,285.26,285.74,285.18,285.57,8306.0,285.26,285.74,285.18,285.57,8306.0
2024-05-13 11:10:00,285.58,285.71,285.41,285.41,5853.0,285.58,285.71,285.41,285.41,5853.0
2024-05-13 11:15:00,285.45,285.65,285.33,285.56,5123.0,285.45,285.65,285.33,285.56,5123.0
2024-05-13 11:20:00,285.57,285.57,285.26,285.47,5087.0,285.57,285.57,285.26,285.47,5087.0
2024-05-13 11:25:00,285.47,285.56,284.83,284.83,1903.0,285.47,285.56,284.83,284.83,1903.0
2024-05-13 11:30:00,284.98,285.41,284.82,285.38,3695.0,284.98,285.41,284.82,285.38,3695.0
2024-05-13 11:35:00,285.45,285.56,285.27,285.52,1560.0,285.45,285.56,285.27,285.52,1560.0
2024-05-13 11:40:00,285.44,285.57,285.37,285.48,1600.0,285.44,285.57,285.37,285.48,1600.0
2024-05-13 11:45:00,285.48,285.7,285.47,285.5,4259.0,285.48,285.7,285.47,285.5,4259.0
2024-05-13 11:50:00,285.45,285.51,285.36,285.46,1765.0,285.45,285.51,285.36,285.46,1765.0
2024-05-13 11:55:00,285.44,285.49,285.34,285.42,1100.0,285.44,285.49,285.34,285.42,1100.0
2024-05-13 12:00:00,285.4,285.48,285.32,285.47,1450.0,285.4,285.48,285.32,285.47,1450.0
2024-05-13 12:05:00,285.46,285.57,285.46,285.48,2091.0,285.46,285.57,285.46,285.48,2091.0
2024-05-13 12:10:00,285.44,285.56,285.22,285.22,2900.0,285.44,285.56,285.22,285.22,2900.0
2024-05-13 12:15:00,285.22,285.37,285.0,285.0,2894.0,285.22,285.37,285.0,285.0,2894.0
2024-05-13 12:20:00,284.98,285.3,284.88,285.12,7490.0,284.98,285.3,284.88,285.12,7490.0
2024-05-13 12:25:00,285.11,285.26,285.09,285.25,2655.0,285.11,285.26,285.09,285.25,2655.0
2024-05-13 12:30:00,285.29,285.42,285.29,285.35,5494.0,285.29,285.42,285.29,285.35,5494.0
2024-05-13 12:35:00,285.41,285.51,285.36,285.42,3883.0,285.41,285.51,285.36,285.42,3883.0
2024-05-13 12:40:00,285.44,285.53,285.42,285.49,4035.0,285.44,285.53,285.42,285.49,4035.0
2024-05-13 12:45:00,285.43,285.47,285.31,285.32,1612.0,285.43,285.47,285.31,285.32,1612.0
2024-05-13 12:50:00,285.37,285.62,285.37,285.49,4699.0,285.37,285.62,285.37,285.49,4699.0
2024-05-13 12:55:00,285.44,285.45,285.15,285.19,2600.0,285.44,285.45,285.15,285.19,2600.0
2024-05-13 13:00:00,285.09,285.13,284.77,284.78,5712.0,285.09,285.13,284.77,284.78,5712.0
2024-05-13 13:05:00,284.74,284.77,284.23,284.29,3480.0,284.74,284.77,284.23,284.29,3480.0
2024-05-13 13:10:00,284.27,284.38,283.94,284.31,7344.0,284.27,284.38,283.94,284.31,7344.0
2024-05-13 13:15:00,284.21,284.91,284.08,284.88,7357.0,284.21,284.91,284.08,284.88,7357.0
2024-05-13 13:20:00,284.78,284.97,284.78,284.85,2040.0,284.78,284.97,284.78,284.85,2040.0
2024-05-13 13:25:00,284.94,285.0,284.8,284.89,2477.0,284.94,285.0,284.8,284.89,2477.0
2024-05-13 13:30:00,284.86,284.86,284.7,284.74,2064.0,284.86,284.86,284.7,284.74,2064.0
2024-05-13 13:35:00,284.75,284.86,284.63,284.63,2417.0,284.75,284.86,284.63,284.63,2417.0
2024-05-13 13:40:00,284.56,284.69,284.46,284.46,2201.0,284.56,284.69,284.46,284.46,2201.0
2024-05-13 13:45:00,284.54,284.76,284.54,284.63,3600.0,284.54,284.76,284.54,284.63,3600.0
2024-05-13 13:50:00,284.65,284.84,284.58,284.84,3099.0,284.65,284.84,284.58,284.84,3099.0
2024-05-13 13:55:00,284.98,285.17,284.92,285.08,1800.0,284.98,285.17,284.92,285.08,1800.0
2024-05-13 14:00:00,285.07,285.09,284.84,284.9,3000.0,285.07,285.09,284.84,284.9,3000.0
2024-05-13 14:05:00,284.89,284.99,284.86,284.87,2053.0,284.89,284.99,284.86,284.87,2053.0
2024-05-13 14:10:00,284.87,285.01,284.8,284.93,2290.0,284.87,285.01,284.8,284.93,2290.0
2024-05-13 14:15:00,285.02,285.02,284.86,284.95,1714.0,285.02,285.02,284.86,284.95,1714.0
2024-05-13 14:20:00,285.01,285.05,284.97,284.97,600.0,285.01,285.05,284.97,284.97,600.0
2024-05-13 14:25:00,284.93,285.11,284.87,285.0,1907.0,284.93,285.11,284.87,285.0,1907.0
2024-05-13 14:30:00,284.96,284.96,284.69,284.9,3100.0,284.96,284.96,284.69,284.9,3100.0
2024-05-13 14:35:00,284.91,285.07,284.88,284.99,5835.0,284.91,285.07,284.88,284.99,5835.0
2024-05-13 14:40:00,284.9,285.01,284.9,284.94,1584.0,284.9,285.01,284.9,284.94,1584.0
2024-05-13 14:45:00,285.01,285.03,284.79,284.81,2270.0,285.01,285.03,284.79,284.81,2270.0
2024-05-13 14:50:00,284.8,284.86,284.73,284.75,2210.0,284.8,284.86,284.73,284.75,2210.0
2024-05-13 14:55:00,284.71,284.81,284.68,284.75,1400.0,284.71,284.81,284.68,284.75,1400.0
2024-05-13 15:00:00,284.75,285.02,284.72,285.01,4308.0,284.75,285.02,284.72,285.01,4308.0
2024-05-13 15:05:00,285.06,285.06,284.83,284.83,3100.0,285.06,285.06,284.83,284.83,3100.0
2024-05-13 15:10:00,284.74,284.93,284.65,284.88,3301.0,284.74,284.93,284.65,284.88,3301.0
2024-05-13 15:15:00,284.84,284.91,284.57,284.63,5995.0,284.84,284.91,284.57,284.63,5995.0
2024-05-13 15:20:00,284.65,284.79,284.46,284.47,2821.0,284.65,284.79,284.46,284.47,2821.0
2024-05-13 15:25:00,284.35,284.48,284.28,284.48,2600.0,284.35,284.48,284.28,284.48,2600.0
2024-05-13 15:30:00,284.47,284.53,284.43,284.44,2974.0,284.47,284.53,284.43,284.44,2974.0
2024-05-13 15:35:00,284.4,284.67,284.4,284.6,6508.0,284.4,284.67,284.4,284.6,6508.0
2024-05-13 15:40:00,284.61,284.85,284.6,284.81,5846.0,284.61,284.85,284.6,284.81,5846.0
2024-05-13 15:45:00,284.83,284.91,284.67,284.68,9240.0,284.83,284.91,284.67,284.68,9240.0
2024-05-13 15:50:00,284.72,284.88,284.46,284.55,22862.0,284.72,284.88,284.46,284.55,22862.0
2024-05-13 15:55:00,284.6,284.62,284.27,284.45,49871.0,284.6,284.62,284.27,284.45,49871.0
2024-05-14 09:30:00,284.17,284.96,282.1,282.62,21651.0,284.17,284.96,282.1,282.62,21651.0
2024-05-14 09:35:00,282.63,284.15,282.62,284.04,5726.0,282.63,284.15,282.62,284.04,5726.0
2024-05-14 09:40:00,284.07,284.92,284.06,284.69,4004.0,284.07,284.92,284.06,284.69,4004.0
2024-05-14 09:45:00,284.63,285.37,284.62,284.75,4329.0,284.63,285.37,284.62,284.75,4329.0
2024-05-14 09:50:00,284.62,284.71,284.21,284.66,1637.0,284.62,284.71,284.21,284.66,1637.0
2024-05-14 09:55:00,284.81,284.82,283.95,284.14,3480.0,284.81,284.82,283.95,284.14,3480.0
2024-05-14 10:00:00,284.2,284.2,283.35,283.39,12463.0,284.2,284.2,283.35,283.39,12463.0
2024-05-14 10:05:00,283.39,283.53,283.0,283.3,10335.0,283.39,283.53,283.0,283.3,10335.0
2024-05-14 10:10:00,283.48,283.81,283.4,283.46,4862.0,283.48,283.81,283.4,283.46,4862.0
2024-05-14 10:15:00,283.57,283.58,282.55,282.85,6399.0,283.57,283.58,282.55,282.85,6399.0
2024-05-14 10:20:00,282.9,284.09,282.87,284.09,5289.0,282.9,284.09,282.87,284.09,5289.0
2024-05-14 10:25:00,284.32,285.04,284.32,285.04,3582.0,284.32,285.04,284.32,285.04,3582.0
2024-05-14 10:30:00,285.05,285.15,284.27,284.27,3100.0,285.05,285.15,284.27,284.27,3100.0
2024-05-14 10:35:00,284.29,284.29,283.1,283.35,3086.0,284.29,284.29,283.1,283.35,3086.0
2024-05-14 10:40:00,283.19,283.29,282.93,283.17,4091.0,283.19,283.29,282.93,283.17,4091.0
2024-05-14 10:45:00,283.17,283.17,282.85,282.92,3367.0,283.17,283.17,282.85,282.92,3367.0
2024-05-14 10:50:00,282.91,282.98,282.78,282.81,5093.0,282.91,282.98,282.78,282.81,5093.0
2024-05-14 10:55:00,282.76,283.54,282.75,283.51,10707.0,282.76,283.54,282.75,283.51,10707.0
2024-05-14 11:00:00,283.51,283.72,283.26,283.5,1843.0,283.51,283.72,283.26,283.5,1843.0
2024-05-14 11:05:00,283.72,283.8,283.42,283.67,4430.0,283.72,283.8,283.42,283.67,4430.0
2024-05-14 11:10:00,283.66,283.95,283.62,283.81,1512.0,283.66,283.95,283.62,283.81,1512.0
2024-05-14 11:15:00,283.8,284.1,283.68,283.68,3722.0,283.8,284.1,283.68,283.68,3722.0
2024-05-14 11:20:00,283.74,283.74,283.29,283.45,3441.0,283.74,283.74,283.29,283.45,3441.0
2024-05-14 11:25:00,283.44,283.56,283.4,283.43,2170.0,283.44,283.56,283.4,283.43,2170.0
2024-05-14 11:30:00,283.36,283.5,283.02,283.05,9849.0,283.36,283.5,283.02,283.05,9849.0
2024-05-14 11:35:00,283.11,283.11,282.8,282.86,2285.0,283.11,283.11,282.8,282.86,2285.0
2024-05-14 11:40:00,282.96,282.99,282.6,282.84,2022.0,282.96,282.99,282.6,282.84,2022.0
2024-05-14 11:45:00,282.73,282.82,282.64,282.79,1090.0,282.73,282.82,282.64,282.79,1090.0
2024-05-14 11:50:00,282.82,282.91,282.75,282.88,1672.0,282.82,282.91,282.75,282.88,1672.0
2024-05-14 11:55:00,282.83,282.84,282.55,282.56,3840.0,282.83,282.84,282.55,282.56,3840.0
2024-05-14 12:00:00,282.5,282.86,282.5,282.83,3314.0,282.5,282.86,282.5,282.83,3314.0
2024-05-14 12:05:00,282.95,283.02,282.84,282.87,1327.0,282.95,283.02,282.84,282.87,1327.0
2024-05-14 12:10:00,282.93,283.11,282.86,282.91,2366.0,282.93,283.11,282.86,282.91,2366.0
2024-05-14 12:15:00,282.79,283.08,282.79,282.97,1150.0,282.79,283.08,282.79,282.97,1150.0
2024-05-14 12:20:00,282.93,282.93,282.71,282.75,3151.0,282.93,282.93,282.71,282.75,3151.0
2024-05-14 12:25:00,282.67,282.7,282.61,282.61,870.0,282.67,282.7,282.61,282.61,870.0
2024-05-14 12:30:00,282.41,282.49,282.31,282.39,2357.0,282.41,282.49,282.31,282.39,2357.0
2024-05-14 12:35:00,282.48,282.48,282.23,282.24,2971.0,282.48,282.48,282.23,282.24,2971.0
2024-05-14 12:40:00,282.19,282.46,282.19,282.42,3876.0,282.19,282.46,282.19,282.42,3876.0
2024-05-14 12:45:00,282.41,282.6,282.38,282.42,1848.0,282.41,282.6,282.38,282.42,1848.0
2024-05-14 12:50:00,282.56,282.71,282.56,282.65,939.0,282.56,282.71,282.56,282.65,939.0
2024-05-14 12:55:00,282.68,282.94,282.67,282.94,1696.0,282.68,282.94,282.67,282.94,1696.0
2024-05-14 13:00:00,282.94,282.97,282.74,282.93,2614.0,282.94,282.97,282.74,282.93,2614.0
2024-05-14 13:05:00,282.89,282.89,282.59,282.71,1104.0,282.89,282.89,282.59,282.71,1104.0
2024-05-14 13:10:00,282.66,282.67,282.58,282.58,600.0,282.66,282.67,282.58,282.58,600.0
2024-05-14 13:15:00,282.44,282.6,282.4,282.57,2450.0,282.44,282.6,282.4,282.57,2450.0
2024-05-14 13:20:00,282.57,282.76,282.57,282.76,2341.0,282.57,282.76,282.57,282.76,2341.0
2024-05-14 13:25:00,282.75,282.79,282.59,282.79,2117.0,282.75,282.79,282.59,282.79,2117.0
2024-05-14 13:30:00,282.79,282.91,282.67,282.67,3082.0,282.79,282.91,282.67,282.67,3082.0
2024-05-14 13:35:00,282.69,282.81,282.65,282.68,3082.0,282.69,282.81,282.65,282.68,3082.0
2024-05-14 13:40:00,282.69,282.69,282.37,282.47,13948.0,282.69,282.69,282.37,282.47,13948.0
2024-05-14 13:45:00,282.37,282.54,282.34,282.47,2390.0,282.37,282.54,282.34,282.47,2390.0
2024-05-14 13:50:00,282.48,282.48,282.19,282.26,1920.0,282.48,282.48,282.19,282.26,1920.0
2024-05-14 13:55:00,282.34,282.36,282.13,282.25,4156.0,282.34,282.36,282.13,282.25,4156.0
2024-05-14 14:00:00,282.25,282.75,282.23,282.53,5356.0,282.25,282.75,282.23,282.53,5356.0
2024-05-14 14:05:00,282.59,282.68,282.51,282.53,3102.0,282.59,282.68,282.51,282.53,3102.0
2024-05-14 14:10:00,282.51,282.91,282.35,282.85,22502.0,282.51,282.91,282.35,282.85,22502.0
2024-05-14 14:15:00,282.85,283.13,282.84,283.07,8387.0,282.85,283.13,282.84,283.07,8387.0
2024-05-14 14:20:00,283.12,283.2,283.01,283.01,6988.0,283.12,283.2,283.01,283.01,6988.0
2024-05-14 14:25:00,283.11,283.12,282.91,282.97,5543.0,283.11,283.12,282.91,282.97,5543.0
2024-05-14 14:30:00,282.92,282.92,282.51,282.84,11507.0,282.92,282.92,282.51,282.84,11507.0
2024-05-14 14:35:00,282.84,283.32,282.63,283.13,7124.0,282.84,283.32,282.63,283.13,7124.0
2024-05-14 14:40:00,283.31,283.5,283.18,283.29,5331.0,283.31,283.5,283.18,283.29,5331.0
2024-05-14 14:45:00,283.35,283.4,283.15,283.37,2104.0,283.35,283.4,283.15,283.37,2104.0
2024-05-14 14:50:00,283.4,283.4,282.9,283.08,6207.0,283.4,283.4,282.9,283.08,6207.0
2024-05-14 14:55:00,283.11,283.55,283.07,283.39,5205.0,283.11,283.55,283.07,283.39,5205.0
2024-05-14 15:00:00,283.39,283.47,283.22,283.41,13071.0,283.39,283.47,283.22,283.41,13071.0
2024-05-14 15:05:00,283.41,283.41,283.08,283.35,13845.0,283.41,283.41,283.08,283.35,13845.0
2024-05-14 15:10:00,283.5,283.88,283.5,283.69,3889.0,283.5,283.88,283.5,283.69,3889.0
2024-05-14 15:15:00,283.7,283.81,283.64,283.75,3885.0,283.7,283.81,283.64,283.75,3885.0
2024-05-14 15:20:00,283.75,283.97,283.7,283.76,10464.0,283.75,283.97,283.7,283.76,10464.0
2024-05-14 15:25:00,283.66,283.72,283.52,283.6,5655.0,283.66,283.72,283.52,283.6,5655.0
2024-05-14 15:30:00,283.57,283.7,283.47,283.67,15909.0,283.57,283.7,283.47,283.67,15909.0
2024-05-14 15:35:00,283.64,283.76,283.52,283.6,6535.0,283.64,283.76,283.52,283.6,6535.0
2024-05-14 15:40:00,283.51,283.77,283.34,283.77,15994.0,283.51,283.77,283.34,283.77,15994.0
2024-05-14 15:45:00,283.76,283.88,283.39,283.72,14231.0,283.76,283.88,283.39,283.72,14231.0
2024-05-14 15:50:00,283.67,283.95,283.33,283.48,34278.0,283.67,283.95,283.33,283.48,34278.0
2024-05-14 15:55:00,283.48,283.6,283.24,283.24,60950.0,283.48,283.6,283.24,283.24,60950.0
2024-05-15 09:30:00,287.19,287.55,285.82,286.99,25367.0,287.19,287.55,285.82,286.99,25367.0
2024-05-15 09:35:00,287.19,288.12,287.04,288.06,40225.0,287.19,288.12,287.04,288.06,40225.0
2024-05-15 09:40:00,288.06,288.15,287.76,288.08,6440.0,288.06,288.15,287.76,288.08,6440.0
2024-05-15 09:45:00,287.81,288.26,287.68,287.94,5488.0,287.81,288.26,287.68,287.94,5488.0
2024-05-15 09:50:00,287.73,288.12,287.23,287.86,21281.0,287.73,288.12,287.23,287.86,21281.0
2024-05-15 09:55:00,288.05,288.05,287.51,288.01,11381.0,288.05,288.05,287.51,288.01,11381.0
2024-05-15 10:00:00,287.82,288.32,287.28,288.3,18331.0,287.82,288.32,287.28,288.3,18331.0
2024-05-15 10:05:00,288.1,288.64,287.84,288.64,13907.0,288.1,288.64,287.84,288.64,13907.0
2024-05-15 10:10:00,288.44,288.63,287.96,288.3,6023.0,288.44,288.63,287.96,288.3,6023.0
2024-05-15 10:15:00,288.32,288.85,288.3,288.4,6188.0,288.32,288.85,288.3,288.4,6188.0
2024-05-15 10:20:00,288.5,288.57,288.29,288.39,10643.0,288.5,288.57,288.29,288.39,10643.0
2024-05-15 10:25:00,288.44,288.46,288.15,288.33,27177.0,288.44,288.46,288.15,288.33,27177.0
2024-05-15 10:30:00,288.31,288.56,288.07,288.42,13444.0,288.31,288.56,288.07,288.42,13444.0
2024-05-15 10:35:00,288.38,288.72,288.38,288.48,15593.0,288.38,288.72,288.38,288.48,15593.0
2024-05-15 10:40:00,288.5,288.92,288.39,288.62,9199.0,288.5,288.92,288.39,288.62,9199.0
2024-05-15 10:45:00,288.57,288.92,288.5,288.92,10130.0,288.57,288.92,288.5,288.92,10130.0
2024-05-15 10:50:00,288.92,289.1,288.65,288.97,14770.0,288.92,289.1,288.65,288.97,14770.0
2024-05-15 10:55:00,288.92,289.53,288.92,289.41,13205.0,288.92,289.53,288.92,289.41,13205.0
2024-05-15 11:00:00,289.52,290.2,289.52,289.81,14412.0,289.52,290.2,289.52,289.81,14412.0
2024-05-15 11:05:00,289.76,290.49,289.72,290.49,4019.0,289.76,290.49,289.72,290.49,4019.0
2024-05-15 11:10:00,290.49,290.95,290.36,290.95,11268.0,290.49,290.95,290.36,290.95,11268.0
2024-05-15 11:15:00,290.98,291.6,290.91,291.56,19539.0,290.98,291.6,290.91,291.56,19539.0
2024-05-15 11:20:00,291.56,291.65,290.95,291.11,6230.0,291.56,291.65,290.95,291.11,6230.0
2024-05-15 11:25:00,291.14,291.2,290.62,291.18,9539.0,291.14,291.2,290.62,291.18,9539.0
2024-05-15 11:30:00,291.09,291.39,290.96,291.13,11766.0,291.09,291.39,290.96,291.13,11766.0
2024-05-15 11:35:00,291.23,291.34,291.17,291.24,4585.0,291.23,291.34,291.17,291.24,4585.0
2024-05-15 11:40:00,291.24,291.28,290.99,290.99,4241.0,291.24,291.28,290.99,290.99,4241.0
2024-05-15 11:45:00,290.99,291.08,290.68,290.76,8047.0,290.99,291.08,290.68,290.76,8047.0
2024-05-15 11:50:00,290.76,290.85,290.6,290.68,5727.0,290.76,290.85,290.6,290.68,5727.0
2024-05-15 11:55:00,290.77,290.77,290.45,290.53,5414.0,290.77,290.77,290.45,290.53,5414.0
2024-05-15 12:00:00,290.5,290.66,290.19,290.51,7679.0,290.5,290.66,290.19,290.51,7679.0
2024-05-15 12:05:00,290.56,290.88,290.56,290.72,7889.0,290.56,290.88,290.56,290.72,7889.0
2024-05-15 12:10:00,290.75,290.82,290.62,290.67,5022.0,290.75,290.82,290.62,290.67,5022.0
2024-05-15 12:15:00,290.72,290.84,290.57,290.75,6584.0,290.72,290.84,290.57,290.75,6584.0
2024-05-15 12:20:00,290.75,290.94,290.68,290.81,6077.0,290.75,290.94,290.68,290.81,6077.0
2024-05-15 12:25:00,290.81,291.07,290.68,291.06,12186.0,290.81,291.07,290.68,291.06,12186.0
2024-05-15 12:30:00,291.25,291.52,291.07,291.51,16267.0,291.25,291.52,291.07,291.51,16267.0
2024-05-15 12:35:00,291.54,291.56,290.9,290.95,5601.0,291.54,291.56,290.9,290.95,5601.0
2024-05-15 12:40:00,291.0,291.08,290.89,290.94,2383.0,291.0,291.08,290.89,290.94,2383.0
2024-05-15 12:45:00,290.94,291.08,290.83,290.91,11406.0,290.94,291.08,290.83,290.91,11406.0
2024-05-15 12:50:00,290.94,291.3,290.88,291.22,6807.0,290.94,291.3,290.88,291.22,6807.0
2024-05-15 12:55:00,291.28,291.65,291.22,291.4,44496.0,291.28,291.65,291.22,291.4,44496.0
2024-05-15 13:00:00,291.65,292.07,291.48,291.53,7793.0,291.65,292.07,291.48,291.53,7793.0
2024-05-15 13:05:00,291.53,291.93,291.52,291.8,4871.0,291.53,291.93,291.52,291.8,4871.0
2024-05-15 13:10:00,291.75,292.1,291.75,292.06,10027.0,291.75,292.1,291.75,292.06,10027.0
2024-05-15 13:15:00,292.06,292.26,291.68,292.09,31381.0,292.06,292.26,291.68,292.09,31381.0
2024-05-15 13:20:00,292.1,292.31,291.87,292.31,75435.0,292.1,292.31,291.87,292.31,75435.0
2024-05-15 13:25:00,292.26,292.58,292.0,292.57,3498.0,292.26,292.58,292.0,292.57,3498.0
2024-05-15 13:30:00,292.61,292.61,292.42,292.51,4545.0,292.61,292.61,292.42,292.51,4545.0
2024-05-15 13:35:00,292.59,292.94,292.57,292.6,5712.0,292.59,292.94,292.57,292.6,5712.0
2024-05-15 13:40:00,292.62,292.62,292.11,292.13,7061.0,292.62,292.62,292.11,292.13,7061.0
2024-05-15 13:45:00,292.1,292.5,291.96,292.31,24379.0,292.1,292.5,291.96,292.31,24379.0
2024-05-15 13:50:00,292.2,292.83,292.2,292.68,2948.0,292.2,292.83,292.2,292.68,2948.0
2024-05-15 13:55:00,292.84,293.27,292.71,293.03,5527.0,292.84,293.27,292.71,293.03,5527.0
2024-05-15 14:00:00,292.95,293.27,292.94,293.19,3612.0,292.95,293.27,292.94,293.19,3612.0
2024-05-15 14:05:00,293.28,293.43,293.17,293.29,5612.0,293.28,293.43,293.17,293.29,5612.0
2024-05-15 14:10:00,293.29,293.81,293.29,293.69,10392.0,293.29,293.81,293.29,293.69,10392.0
2024-05-15 14:15:00,293.77,293.77,293.13,293.23,4908.0,293.77,293.77,293.13,293.23,4908.0
2024-05-15 14:20:00,293.32,293.32,292.95,293.23,13173.0,293.32,293.32,292.95,293.23,13173.0
2024-05-15 14:25:00,293.24,293.34,292.86,292.92,4006.0,293.24,293.34,292.86,292.92,4006.0
2024-05-15 14:30:00,293.01,293.06,292.84,292.88,2837.0,293.01,293.06,292.84,292.88,2837.0
2024-05-15 14:35:00,292.95,293.19,292.88,293.14,2943.0,292.95,293.19,292.88,293.14,2943.0
2024-05-15 14:40:00,293.14,293.2,292.83,292.95,45797.0,293.14,293.2,292.83,292.95,45797.0
2024-05-15 14:45:00,293.02,293.2,292.88,293.13,4979.0,293.02,293.2,292.88,293.13,4979.0
2024-05-15 14:50:00,293.12,293.6,293.11,293.48,4459.0,293.12,293.6,293.11,293.48,4459.0
2024-05-15 14:55:00,293.38,293.97,293.33,293.88,12346.0,293.38,293.97,293.33,293.88,12346.0
2024-05-15 15:00:00,293.86,294.16,293.78,294.0,3852.0,293.86,294.16,293.78,294.0,3852.0
2024-05-15 15:05:00,294.04,294.42,294.04,294.28,7125.0,294.04,294.42,294.04,294.28,7125.0
2024-05-15 15:10:00,294.23,294.33,293.86,293.91,6799.0,294.23,294.33,293.86,293.91,6799.0
2024-05-15 15:15:00,293.97,294.01,293.78,294.0,4432.0,293.97,294.01,293.78,294.0,4432.0
2024-05-15 15:20:00,293.99,294.04,293.81,293.99,6804.0,293.99,294.04,293.81,293.99,6804.0
2024-05-15 15:25:00,293.89,294.0,293.77,293.77,6439.0,293.89,294.0,293.77,293.77,6439.0
2024-05-15 15:30:00,293.76,293.81,293.54,293.72,9345.0,293.76,293.81,293.54,293.72,9345.0
2024-05-15 15:35:00,293.73,293.81,293.47,293.55,8617.0,293.73,293.81,293.47,293.55,8617.0
2024-05-15 15:40:00,293.52,293.99,293.52,293.91,8598.0,293.52,293.99,293.52,293.91,8598.0
2024-05-15 15:45:00,293.81,294.0,293.77,293.98,10565.0,293.81,294.0,293.77,293.98,10565.0
2024-05-15 15:50:00,293.88,293.93,293.35,293.58,34156.0,293.88,293.93,293.35,293.58,34156.0
2024-05-15 15:55:00,293.44,293.44,292.9,293.22,102066.0,293.44,293.44,292.9,293.22,102066.0
2024-05-16 09:30:00,293.1,294.74,292.08,292.7,26465.0,293.1,294.74,292.08,292.7,26465.0
2024-05-16 09:35:00,292.95,293.05,291.55,292.1,4758.0,292.95,293.05,291.55,292.1,4758.0
2024-05-16 09:40:00,291.79,291.79,290.49,291.1,8092.0,291.79,291.79,290.49,291.1,8092.0
2024-05-16 09:45:00,291.07,291.37,290.61,291.1,6532.0,291.07,291.37,290.61,291.1,6532.0
2024-05-16 09:50:00,291.11,291.82,290.92,291.32,8818.0,291.11,291.82,290.92,291.32,8818.0
2024-05-16 09:55:00,291.32,292.01,291.32,291.49,4254.0,291.32,292.01,291.32,291.49,4254.0
2024-05-16 10:00:00,291.55,291.84,291.03,291.14,8171.0,291.55,291.84,291.03,291.14,8171.0
2024-05-16 10:05:00,291.15,291.15,290.41,290.51,8599.0,291.15,291.15,290.41,290.51,8599.0
2024-05-16 10:10:00,290.53,290.66,290.23,290.52,5315.0,290.53,290.66,290.23,290.52,5315.0
2024-05-16 10:15:00,290.65,290.89,290.52,290.52,6886.0,290.65,290.89,290.52,290.52,6886.0
2024-05-16 10:20:00,290.72,291.41,290.65,291.25,4031.0,290.72,291.41,290.65,291.25,4031.0
2024-05-16 10:25:00,291.25,291.4,290.92,290.92,4458.0,291.25,291.4,290.92,290.92,4458.0
2024-05-16 10:30:00,290.94,291.57,290.94,291.38,4241.0,290.94,291.57,290.94,291.38,4241.0
2024-05-16 10:35:00,291.38,291.67,291.22,291.25,3759.0,291.38,291.67,291.22,291.25,3759.0
2024-05-16 10:40:00,291.09,291.73,291.09,291.58,3872.0,291.09,291.73,291.09,291.58,3872.0
2024-05-16 10:45:00,291.52,292.0,291.52,291.88,3876.0,291.52,292.0,291.52,291.88,3876.0
2024-05-16 10:50:00,292.0,292.0,291.4,291.72,5527.0,292.0,292.0,291.4,291.72,5527.0
2024-05-16 10:55:00,291.91,292.05,291.77,291.96,5249.0,291.91,292.05,291.77,291.96,5249.0
2024-05-16 11:00:00,292.03,292.6,292.03,292.5,7785.0,292.03,292.6,292.03,292.5,7785.0
2024-05-16 11:05:00,292.5,293.18,292.42,292.63,16382.0,292.5,293.18,292.42,292.63,16382.0
2024-05-16 11:10:00,292.63,292.66,292.02,292.02,2416.0,292.63,292.66,292.02,292.02,2416.0
2024-05-16 11:15:00,292.08,292.28,291.91,292.18,2061.0,292.08,292.28,291.91,292.18,2061.0
2024-05-16 11:20:00,292.27,292.27,291.74,291.89,7736.0,292.27,292.27,291.74,291.89,7736.0
2024-05-16 11:25:00,291.76,291.81,291.33,291.59,3581.0,291.76,291.81,291.33,291.59,3581.0
2024-05-16 11:30:00,291.72,292.03,291.48,291.72,4877.0,291.72,292.03,291.48,291.72,4877.0
2024-05-16 11:35:00,291.85,291.95,291.33,291.34,3005.0,291.85,291.95,291.33,291.34,3005.0
2024-05-16 11:40:00,291.4,291.44,291.18,291.19,1807.0,291.4,291.44,291.18,291.19,1807.0
2024-05-16 11:45:00,291.21,291.44,291.16,291.44,3144.0,291.21,291.44,291.16,291.44,3144.0
2024-05-16 11:50:00,291.32,291.54,291.27,291.46,3688.0,291.32,291.54,291.27,291.46,3688.0
2024-05-16 11:55:00,291.41,291.54,291.32,291.32,958.0,291.41,291.54,291.32,291.32,958.0
2024-05-16 12:00:00,291.2,291.35,290.9,291.12,3380.0,291.2,291.35,290.9,291.12,3380.0
2024-05-16 12:05:00,291.18,291.24,291.08,291.16,2531.0,291.18,291.24,291.08,291.16,2531.0
2024-05-16 12:10:00,291.19,291.45,291.19,291.26,1968.0,291.19,291.45,291.19,291.26,1968.0
2024-05-16 12:15:00,291.25,291.26,291.07,291.07,2747.0,291.25,291.26,291.07,291.07,2747.0
2024-05-16 12:20:00,290.95,291.24,290.9,290.9,3728.0,290.95,291.24,290.9,290.9,3728.0
2024-05-16 12:25:00,290.94,291.0,290.59,290.61,9001.0,290.94,291.0,290.59,290.61,9001.0
2024-05-16 12:30:00,290.61,290.77,290.32,290.42,7370.0,290.61,290.77,290.32,290.42,7370.0
2024-05-16 12:35:00,290.42,290.48,290.08,290.21,5635.0,290.42,290.48,290.08,290.21,5635.0
2024-05-16 12:40:00,290.19,290.36,290.19,290.34,2563.0,290.19,290.36,290.19,290.34,2563.0
2024-05-16 12:45:00,290.45,290.61,290.41,290.51,3833.0,290.45,290.61,290.41,290.51,3833.0
2024-05-16 12:50:00,290.57,290.86,290.52,290.63,4861.0,290.57,290.86,290.52,290.63,4861.0
2024-05-16 12:55:00,290.61,290.64,290.31,290.42,8575.0,290.61,290.64,290.31,290.42,8575.0
2024-05-16 13:00:00,290.43,290.93,290.34,290.7,3643.0,290.43,290.93,290.34,290.7,3643.0
2024-05-16 13:05:00,290.7,290.88,290.7,290.78,3061.0,290.7,290.88,290.7,290.78,3061.0
2024-05-16 13:10:00,290.73,290.94,290.68,290.94,4969.0,290.73,290.94,290.68,290.94,4969.0
2024-05-16 13:15:00,290.86,291.1,290.63,291.1,13533.0,290.86,291.1,290.63,291.1,13533.0
2024-05-16 13:20:00,291.09,291.1,289.47,289.73,12617.0,291.09,291.1,289.47,289.73,12617.0
2024-05-16 13:25:00,289.48,290.03,289.47,289.81,2385.0,289.48,290.03,289.47,289.81,2385.0
2024-05-16 13:30:00,289.7,290.34,289.7,290.34,1400.0,289.7,290.34,289.7,290.34,1400.0
2024-05-16 13:35:00,290.31,290.54,290.19,290.52,3606.0,290.31,290.54,290.19,290.52,3606.0
2024-05-16 13:40:00,290.53,290.77,290.33,290.57,2339.0,290.53,290.77,290.33,290.57,2339.0
2024-05-16 13:45:00,290.48,290.49,290.35,290.35,1100.0,290.48,290.49,290.35,290.35,1100.0
2024-05-16 13:50:00,290.25,290.86,290.24,290.86,3010.0,290.25,290.86,290.24,290.86,3010.0
2024-05-16 13:55:00,290.85,290.89,290.77,290.77,2421.0,290.85,290.89,290.77,290.77,2421.0
2024-05-16 14:00:00,290.77,290.86,290.49,290.54,3321.0,290.77,290.86,290.49,290.54,3321.0
2024-05-16 14:05:00,290.62,290.73,290.31,290.49,3790.0,290.62,290.73,290.31,290.49,3790.0
2024-05-16 14:10:00,290.49,290.49,290.04,290.05,2372.0,290.49,290.49,290.04,290.05,2372.0
2024-05-16 14:15:00,289.92,290.27,289.83,290.27,3937.0,289.92,290.27,289.83,290.27,3937.0
2024-05-16 14:20:00,290.29,290.56,290.29,290.56,2126.0,290.29,290.56,290.29,290.56,2126.0
2024-05-16 14:25:00,290.49,290.5,290.22,290.24,3355.0,290.49,290.5,290.22,290.24,3355.0
2024-05-16 14:30:00,290.22,290.58,290.21,290.57,2307.0,290.22,290.58,290.21,290.57,2307.0
2024-05-16 14:35:00,290.54,290.66,290.5,290.62,3141.0,290.54,290.66,290.5,290.62,3141.0
2024-05-16 14:40:00,290.58,290.72,290.55,290.56,3065.0,290.58,290.72,290.55,290.56,3065.0
2024-05-16 14:45:00,290.56,291.05,290.56,290.87,5847.0,290.56,291.05,290.56,290.87,5847.0
2024-05-16 14:50:00,290.87,290.87,290.57,290.64,3179.0,290.87,290.87,290.57,290.64,3179.0
2024-05-16 14:55:00,290.57,290.68,290.45,290.68,3151.0,290.57,290.68,290.45,290.68,3151.0
2024-05-16 15:00:00,290.68,290.82,290.58,290.76,6971.0,290.68,290.82,290.58,290.76,6971.0
2024-05-16 15:05:00,290.73,290.78,290.67,290.71,3943.0,290.73,290.78,290.67,290.71,3943.0
2024-05-16 15:10:00,290.8,290.8,290.35,290.36,3583.0,290.8,290.8,290.35,290.36,3583.0
2024-05-16 15:15:00,290.38,290.48,290.28,290.4,5953.0,290.38,290.48,290.28,290.4,5953.0
2024-05-16 15:20:00,290.37,290.47,290.23,290.46,3958.0,290.37,290.47,290.23,290.46,3958.0
2024-05-16 15:25:00,290.42,290.66,290.41,290.61,4508.0,290.42,290.66,290.41,290.61,4508.0
2024-05-16 15:30:00,290.59,290.78,290.37,290.49,5688.0,290.59,290.78,290.37,290.49,5688.0
2024-05-16 15:35:00,290.54,290.72,289.85,290.01,8313.0,290.54,290.72,289.85,290.01,8313.0
2024-05-16 15:40:00,290.01,290.01,289.56,289.63,6872.0,290.01,290.01,289.56,289.63,6872.0
2024-05-16 15:45:00,289.72,289.89,289.6,289.74,7053.0,289.72,289.89,289.6,289.74,7053.0
2024-05-16 15:50:00,289.85,289.98,289.63,289.79,23119.0,289.85,289.98,289.63,289.79,23119.0
2024-05-16 15:55:00,289.69,289.7,288.72,288.79,42898.0,289.69,289.7,288.72,288.79,42898.0
2024-05-17 09:30:00,289.19,290.0,288.51,289.81,65962.0,289.19,290.0,288.51,289.81,65962.0
2024-05-17 09:35:00,289.81,290.2,289.7,289.84,9003.0,289.81,290.2,289.7,289.84,9003.0
2024-05-17 09:40:00,289.73,289.73,288.87,289.24,2330.0,289.73,289.73,288.87,289.24,2330.0
2024-05-17 09:45:00,289.26,289.43,289.12,289.36,2080.0,289.26,289.43,289.12,289.36,2080.0
2024-05-17 09:50:00,289.5,289.64,289.34,289.64,944.0,289.5,289.64,289.34,289.64,944.0
2024-05-17 09:55:00,289.39,289.78,288.93,289.67,4403.0,289.39,289.78,288.93,289.67,4403.0
2024-05-17 10:00:00,289.4,289.77,289.29,289.45,3589.0,289.4,289.77,289.29,289.45,3589.0
2024-05-17 10:05:00,289.38,289.48,289.06,289.25,2358.0,289.38,289.48,289.06,289.25,2358.0
2024-05-17 10:10:00,289.3,289.54,289.05,289.54,2620.0,289.3,289.54,289.05,289.54,2620.0
2024-05-17 10:15:00,289.7,289.7,289.37,289.65,1839.0,289.7,289.7,289.37,289.65,1839.0
2024-05-17 10:20:00,289.71,290.01,289.68,289.9,3475.0,289.71,290.01,289.68,289.9,3475.0
2024-05-17 10:25:00,290.0,290.02,289.74,290.0,1961.0,290.0,290.02,289.74,290.0,1961.0
2024-05-17 10:30:00,290.0,290.23,289.78,290.17,5769.0,290.0,290.23,289.78,290.17,5769.0
2024-05-17 10:35:00,290.07,290.28,289.8,289.81,5932.0,290.07,290.28,289.8,289.81,5932.0
2024-05-17 10:40:00,289.93,290.04,289.86,289.93,600.0,289.93,290.04,289.86,289.93,600.0
2024-05-17 10:45:00,289.87,290.0,289.85,290.0,788.0,289.87,290.0,289.85,290.0,788.0
2024-05-17 10:50:00,289.85,290.03,289.78,289.79,8219.0,289.85,290.03,289.78,289.79,8219.0
2024-05-17 10:55:00,289.81,290.18,289.8,289.9,4350.0,289.81,290.18,289.8,289.9,4350.0
2024-05-17 11:00:00,289.97,290.15,289.46,289.55,3420.0,289.97,290.15,289.46,289.55,3420.0
2024-05-17 11:05:00,289.77,290.02,289.72,290.01,1581.0,289.77,290.02,289.72,290.01,1581.0
2024-05-17 11:10:00,290.03,290.1,289.92,290.1,2812.0,290.03,290.1,289.92,290.1,2812.0
2024-05-17 11:15:00,290.08,290.15,289.85,290.15,1150.0,290.08,290.15,289.85,290.15,1150.0
2024-05-17 11:20:00,290.05,290.05,289.67,289.67,2681.0,290.05,290.05,289.67,289.67,2681.0
2024-05-17 11:25:00,289.94,290.03,289.9,289.9,1710.0,289.94,290.03,289.9,289.9,1710.0
2024-05-17 11:30:00,289.87,289.98,289.75,289.85,1889.0,289.87,289.98,289.75,289.85,1889.0
2024-05-17 11:35:00,289.83,289.89,289.69,289.89,914.0,289.83,289.89,289.69,289.89,914.0
2024-05-17 11:40:00,289.67,289.79,289.67,289.74,600.0,289.67,289.79,289.67,289.74,600.0
2024-05-17 11:45:00,289.61,289.74,289.39,289.4,2135.0,289.61,289.74,289.39,289.4,2135.0
2024-05-17 11:50:00,289.32,289.44,289.29,289.43,1236.0,289.32,289.44,289.29,289.43,1236.0
2024-05-17 11:55:00,289.48,289.87,289.48,289.87,2044.0,289.48,289.87,289.48,289.87,2044.0
2024-05-17 12:00:00,289.92,289.93,289.85,289.93,1081.0,289.92,289.93,289.85,289.93,1081.0
2024-05-17 12:05:00,289.99,289.99,289.72,289.78,2003.0,289.99,289.99,289.72,289.78,2003.0
2024-05-17 12:10:00,289.7,289.79,289.59,289.59,1855.0,289.7,289.79,289.59,289.59,1855.0
2024-05-17 12:15:00,289.65,289.71,289.51,289.55,1289.0,289.65,289.71,289.51,289.55,1289.0
2024-05-17 12:20:00,289.49,289.53,289.29,289.44,2610.0,289.49,289.53,289.29,289.44,2610.0
2024-05-17 12:25:00,289.62,289.74,289.53,289.53,1257.0,289.62,289.74,289.53,289.53,1257.0
2024-05-17 12:30:00,289.49,289.62,289.49,289.6,1454.0,289.49,289.62,289.49,289.6,1454.0
2024-05-17 12:35:00,289.57,289.64,289.57,289.64,601.0,289.57,289.64,289.57,289.64,601.0
2024-05-17 12:40:00,289.73,289.73,289.22,289.23,1822.0,289.73,289.73,289.22,289.23,1822.0
2024-05-17 12:45:00,289.18,289.25,288.96,289.24,2198.0,289.18,289.25,288.96,289.24,2198.0
2024-05-17 12:50:00,289.15,289.49,289.15,289.4,1373.0,289.15,289.49,289.15,289.4,1373.0
2024-05-17 12:55:00,289.57,289.57,289.43,289.43,700.0,289.57,289.57,289.43,289.43,700.0
2024-05-17 13:00:00,289.49,289.5,289.42,289.43,1073.0,289.49,289.5,289.42,289.43,1073.0
2024-05-17 13:05:00,289.45,289.58,289.35,289.58,621.0,289.45,289.58,289.35,289.58,621.0
2024-05-17 13:10:00,289.57,289.58,289.48,289.53,684.0,289.57,289.58,289.48,289.53,684.0
2024-05-17 13:15:00,289.56,289.57,288.95,288.95,2579.0,289.56,289.57,288.95,288.95,2579.0
2024-05-17 13:20:00,288.82,289.02,288.82,288.89,1573.0,288.82,289.02,288.82,288.89,1573.0
2024-05-17 13:25:00,288.94,289.03,288.82,289.03,1100.0,288.94,289.03,288.82,289.03,1100.0
2024-05-17 13:30:00,289.04,289.17,289.04,289.17,952.0,289.04,289.17,289.04,289.17,952.0
2024-05-17 13:35:00,289.09,289.33,288.98,289.25,4458.0,289.09,289.33,288.98,289.25,4458.0
2024-05-17 13:40:00,289.18,289.4,289.13,289.32,2465.0,289.18,289.4,289.13,289.32,2465.0
2024-05-17 13:45:00,289.35,289.5,289.26,289.5,1300.0,289.35,289.5,289.26,289.5,1300.0
2024-05-17 13:50:00,289.5,289.55,289.32,289.46,1751.0,289.5,289.55,289.32,289.46,1751.0
2024-05-17 13:55:00,289.5,289.63,289.42,289.42,3395.0,289.5,289.63,289.42,289.42,3395.0
2024-05-17 14:00:00,289.42,289.42,288.98,289.01,4321.0,289.42,289.42,288.98,289.01,4321.0
2024-05-17 14:05:00,288.92,289.23,288.88,289.17,1423.0,288.92,289.23,288.88,289.17,1423.0
2024-05-17 14:10:00,289.08,289.34,288.67,288.85,4791.0,289.08,289.34,288.67,288.85,4791.0
2024-05-17 14:15:00,288.67,289.17,288.67,289.17,2062.0,288.67,289.17,288.67,289.17,2062.0
2024-05-17 14:20:00,288.98,288.98,288.45,288.78,1608.0,288.98,288.98,288.45,288.78,1608.0
2024-05-17 14:25:00,288.85,288.89,288.77,288.81,1320.0,288.85,288.89,288.77,288.81,1320.0
2024-05-17 14:30:00,288.82,289.06,288.73,288.9,1826.0,288.82,289.06,288.73,288.9,1826.0
2024-05-17 14:35:00,288.99,289.09,288.94,288.94,1133.0,288.99,289.09,288.94,288.94,1133.0
2024-05-17 14:40:00,288.99,289.09,288.99,289.03,856.0,288.99,289.09,288.99,289.03,856.0
2024-05-17 14:45:00,289.14,289.14,289.04,289.1,1700.0,289.14,289.14,289.04,289.1,1700.0
2024-05-17 14:50:00,289.09,289.42,289.08,289.42,1289.0,289.09,289.42,289.08,289.42,1289.0
2024-05-17 14:55:00,289.6,289.98,289.59,289.74,5137.0,289.6,289.98,289.59,289.74,5137.0
2024-05-17 15:00:00,289.73,289.86,289.59,289.85,4045.0,289.73,289.86,289.59,289.85,4045.0
2024-05-17 15:05:00,289.85,289.85,289.55,289.57,2027.0,289.85,289.85,289.55,289.57,2027.0
2024-05-17 15:10:00,289.48,289.5,289.36,289.36,1977.0,289.48,289.5,289.36,289.36,1977.0
2024-05-17 15:15:00,289.44,289.61,289.27,289.35,4906.0,289.44,289.61,289.27,289.35,4906.0
2024-05-17 15:20:00,289.54,289.62,289.48,289.5,1400.0,289.54,289.62,289.48,289.5,1400.0
2024-05-17 15:25:00,289.55,289.62,289.27,289.39,3195.0,289.55,289.62,289.27,289.39,3195.0
2024-05-17 15:30:00,289.4,289.4,289.18,289.18,3033.0,289.4,289.4,289.18,289.18,3033.0
2024-05-17 15:35:00,289.16,289.28,288.91,288.98,5433.0,289.16,289.28,288.91,288.98,5433.0
2024-05-17 15:40:00,288.98,288.98,288.64,288.65,7500.0,288.98,288.98,288.64,288.65,7500.0
2024-05-17 15:45:00,288.71,288.72,288.47,288.53,18335.0,288.71,288.72,288.47,288.53,18335.0
2024-05-17 15:50:00,288.54,288.69,288.46,288.55,31819.0,288.54,288.69,288.46,288.55,31819.0
2024-05-17 15:55:00,288.55,288.89,288.38,288.85,51123.0,288.55,288.89,288.38,288.85,51123.0
2024-05-20 09:30:00,288.74,289.02,287.3,288.91,24378.0,288.74,289.02,287.3,288.91,24378.0
2024-05-20 09:35:00,289.01,290.0,288.82,289.7,5842.0,289.01,290.0,288.82,289.7,5842.0
2024-05-20 09:40:00,289.7,290.05,289.24,289.87,4623.0,289.7,290.05,289.24,289.87,4623.0
2024-05-20 09:45:00,289.75,289.93,289.51,289.82,2900.0,289.75,289.93,289.51,289.82,2900.0
2024-05-20 09:50:00,290.0,290.15,289.64,290.02,13290.0,290.0,290.15,289.64,290.02,13290.0
2024-05-20 09:55:00,290.0,290.5,289.92,290.38,10061.0,290.0,290.5,289.92,290.38,10061.0
2024-05-20 10:00:00,290.28,291.46,290.28,291.46,2715.0,290.28,291.46,290.28,291.46,2715.0
2024-05-20 10:05:00,291.45,291.54,290.88,290.9,6425.0,291.45,291.54,290.88,290.9,6425.0
2024-05-20 10:10:00,290.93,291.0,290.75,290.85,2880.0,290.93,291.0,290.75,290.85,2880.0
2024-05-20 10:15:00,290.7,291.05,290.62,291.05,4300.0,290.7,291.05,290.62,291.05,4300.0
2024-05-20 10:20:00,291.0,291.0,290.7,290.87,1543.0,291.0,291.0,290.7,290.87,1543.0
2024-05-20 10:25:00,290.61,291.04,290.51,291.0,4867.0,290.61,291.04,290.51,291.0,4867.0
2024-05-20 10:30:00,290.96,291.03,290.89,290.92,1560.0,290.96,291.03,290.89,290.92,1560.0
2024-05-20 10:35:00,291.05,291.08,290.86,290.86,2721.0,291.05,291.08,290.86,290.86,2721.0
2024-05-20 10:40:00,290.97,291.18,290.96,291.0,2618.0,290.97,291.18,290.96,291.0,2618.0
2024-05-20 10:45:00,291.01,291.06,290.84,291.06,4856.0,291.01,291.06,290.84,291.06,4856.0
2024-05-20 10:50:00,291.15,291.33,290.94,290.96,2195.0,291.15,291.33,290.94,290.96,2195.0
2024-05-20 10:55:00,290.84,291.03,290.84,291.03,2237.0,290.84,291.03,290.84,291.03,2237.0
2024-05-20 11:00:00,290.94,291.02,290.88,290.93,3942.0,290.94,291.02,290.88,290.93,3942.0
2024-05-20 11:05:00,290.94,291.17,290.9,291.13,2677.0,290.94,291.17,290.9,291.13,2677.0
2024-05-20 11:10:00,291.14,291.14,290.86,290.99,2562.0,291.14,291.14,290.86,290.99,2562.0
2024-05-20 11:15:00,290.9,291.07,290.79,290.97,4035.0,290.9,291.07,290.79,290.97,4035.0
2024-05-20 11:20:00,291.04,291.18,290.92,291.18,1009.0,291.04,291.18,290.92,291.18,1009.0
2024-05-20 11:25:00,291.18,291.3,291.18,291.23,2045.0,291.18,291.3,291.18,291.23,2045.0
2024-05-20 11:30:00,291.17,291.52,291.16,291.38,3625.0,291.17,291.52,291.16,291.38,3625.0
2024-05-20 11:35:00,291.38,291.39,291.13,291.13,1160.0,291.38,291.39,291.13,291.13,1160.0
2024-05-20 11:40:00,291.13,291.19,290.89,290.89,3354.0,291.13,291.19,290.89,290.89,3354.0
2024-05-20 11:45:00,290.91,290.93,290.74,290.93,678.0,290.91,290.93,290.74,290.93,678.0
2024-05-20 11:50:00,290.96,290.97,290.64,290.79,2424.0,290.96,290.97,290.64,290.79,2424.0
2024-05-20 11:55:00,290.71,290.95,290.71,290.95,1834.0,290.71,290.95,290.71,290.95,1834.0
2024-05-20 12:00:00,290.95,291.22,290.95,291.14,1969.0,290.95,291.22,290.95,291.14,1969.0
2024-05-20 12:05:00,291.21,291.39,291.21,291.3,1422.0,291.21,291.39,291.21,291.3,1422.0
2024-05-20 12:10:00,291.15,291.25,291.08,291.12,1900.0,291.15,291.25,291.08,291.12,1900.0
2024-05-20 12:15:00,291.18,291.25,291.11,291.24,1513.0,291.18,291.25,291.11,291.24,1513.0
2024-05-20 12:20:00,291.25,291.28,291.08,291.08,1412.0,291.25,291.28,291.08,291.08,1412.0
2024-05-20 12:25:00,291.05,291.05,290.51,290.68,4317.0,291.05,291.05,290.51,290.68,4317.0
2024-05-20 12:30:00,290.64,290.75,290.57,290.75,2038.0,290.64,290.75,290.57,290.75,2038.0
2024-05-20 12:35:00,290.68,291.25,290.67,291.25,1215.0,290.68,291.25,290.67,291.25,1215.0
2024-05-20 12:40:00,291.24,291.32,290.92,290.93,7372.0,291.24,291.32,290.92,290.93,7372.0
2024-05-20 12:45:00,290.92,291.1,290.79,291.03,1200.0,290.92,291.1,290.79,291.03,1200.0
2024-05-20 12:50:00,291.03,291.36,290.94,291.3,5706.0,291.03,291.36,290.94,291.3,5706.0
2024-05-20 12:55:00,291.3,291.41,290.95,291.4,7078.0,291.3,291.41,290.95,291.4,7078.0
2024-05-20 13:00:00,291.36,291.4,291.3,291.31,2300.0,291.36,291.4,291.3,291.31,2300.0
2024-05-20 13:05:00,291.31,291.81,291.26,291.8,5355.0,291.31,291.81,291.26,291.8,5355.0
2024-05-20 13:10:00,291.71,291.85,291.7,291.84,809.0,291.71,291.85,291.7,291.84,809.0
2024-05-20 13:15:00,291.77,291.87,291.58,291.58,2397.0,291.77,291.87,291.58,291.58,2397.0
2024-05-20 13:20:00,291.51,291.6,291.35,291.4,1923.0,291.51,291.6,291.35,291.4,1923.0
2024-05-20 13:25:00,291.52,291.52,290.97,290.97,4557.0,291.52,291.52,290.97,290.97,4557.0
2024-05-20 13:30:00,290.96,291.07,290.89,291.02,3857.0,290.96,291.07,290.89,291.02,3857.0
2024-05-20 13:35:00,291.02,291.02,290.8,290.8,2160.0,291.02,291.02,290.8,290.8,2160.0
2024-05-20 13:40:00,290.85,291.08,290.84,291.04,1879.0,290.85,291.08,290.84,291.04,1879.0
2024-05-20 13:45:00,291.13,291.16,291.02,291.07,1000.0,291.13,291.16,291.02,291.07,1000.0
2024-05-20 13:50:00,291.01,291.08,290.95,291.08,1200.0,291.01,291.08,290.95,291.08,1200.0
2024-05-20 13:55:00,291.11,291.43,291.05,291.43,1900.0,291.11,291.43,291.05,291.43,1900.0
2024-05-20 14:00:00,291.35,291.41,291.35,291.38,600.0,291.35,291.41,291.35,291.38,600.0
2024-05-20 14:05:00,291.44,291.44,290.71,291.18,4393.0,291.44,291.44,290.71,291.18,4393.0
2024-05-20 14:10:00,291.19,291.23,291.08,291.23,640.0,291.19,291.23,291.08,291.23,640.0
2024-05-20 14:15:00,291.16,291.33,291.05,291.23,1939.0,291.16,291.33,291.05,291.23,1939.0
2024-05-20 14:20:00,291.25,291.37,291.2,291.29,1000.0,291.25,291.37,291.2,291.29,1000.0
2024-05-20 14:25:00,291.21,291.5,291.2,291.33,1500.0,291.21,291.5,291.2,291.33,1500.0
2024-05-20 14:30:00,291.5,291.55,291.33,291.33,3339.0,291.5,291.55,291.33,291.33,3339.0
2024-05-20 14:35:00,291.33,291.41,291.27,291.41,1246.0,291.33,291.41,291.27,291.41,1246.0
2024-05-20 14:40:00,291.33,291.58,291.33,291.48,3309.0,291.33,291.58,291.33,291.48,3309.0
2024-05-20 14:45:00,291.48,291.53,291.16,291.29,2634.0,291.48,291.53,291.16,291.29,2634.0
2024-05-20 14:50:00,291.18,291.32,291.14,291.32,1934.0,291.18,291.32,291.14,291.32,1934.0
2024-05-20 14:55:00,291.35,291.36,291.19,291.19,1754.0,291.35,291.36,291.19,291.19,1754.0
2024-05-20 15:00:00,291.18,291.43,291.01,291.43,2355.0,291.18,291.43,291.01,291.43,2355.0
2024-05-20 15:05:00,291.42,291.56,291.31,291.56,9479.0,291.42,291.56,291.31,291.56,9479.0
2024-05-20 15:10:00,291.53,291.73,291.39,291.67,4990.0,291.53,291.73,291.39,291.67,4990.0
2024-05-20 15:15:00,291.65,291.71,291.46,291.46,4957.0,291.65,291.71,291.46,291.46,4957.0
2024-05-20 15:20:00,291.34,291.35,291.06,291.06,4994.0,291.34,291.35,291.06,291.06,4994.0
2024-05-20 15:25:00,291.03,291.36,291.03,291.36,2570.0,291.03,291.36,291.03,291.36,2570.0
2024-05-20 15:30:00,291.34,291.48,291.18,291.21,4236.0,291.34,291.48,291.18,291.21,4236.0
2024-05-20 15:35:00,291.24,291.47,291.18,291.36,7769.0,291.24,291.47,291.18,291.36,7769.0
2024-05-20 15:40:00,291.36,291.55,291.26,291.5,5966.0,291.36,291.55,291.26,291.5,5966.0
2024-05-20 15:45:00,291.54,291.77,291.52,291.62,5123.0,291.54,291.77,291.52,291.62,5123.0
2024-05-20 15:50:00,291.6,292.14,291.56,292.13,20334.0,291.6,292.14,291.56,292.13,20334.0
2024-05-20 15:55:00,292.28,292.63,291.9,292.58,37648.0,292.28,292.63,291.9,292.58,37648.0
2024-05-21 09:30:00,292.23,292.43,291.2,292.41,32132.0,292.23,292.43,291.2,292.41,32132.0
2024-05-21 09:35:00,292.16,292.98,291.82,292.09,8674.0,292.16,292.98,291.82,292.09,8674.0
2024-05-21 09:40:00,291.95,292.1,291.6,291.6,9235.0,291.95,292.1,291.6,291.6,9235.0
2024-05-21 09:45:00,291.49,291.6,290.42,290.86,4442.0,291.49,291.6,290.42,290.86,4442.0
2024-05-21 09:50:00,290.83,291.21,290.83,291.21,4318.0,290.83,291.21,290.83,291.21,4318.0
2024-05-21 09:55:00,291.17,291.18,290.41,290.54,9815.0,291.17,291.18,290.41,290.54,9815.0
2024-05-21 10:00:00,290.65,290.87,289.97,290.03,9638.0,290.65,290.87,289.97,290.03,9638.0
2024-05-21 10:05:00,290.24,290.81,290.1,290.41,14597.0,290.24,290.81,290.1,290.41,14597.0
2024-05-21 10:10:00,290.58,290.69,289.78,289.9,10872.0,290.58,290.69,289.78,289.9,10872.0
2024-05-21 10:15:00,289.82,290.28,289.74,289.74,7181.0,289.82,290.28,289.74,289.74,7181.0
2024-05-21 10:20:00,289.91,290.2,289.91,290.13,5025.0,289.91,290.2,289.91,290.13,5025.0
2024-05-21 10:25:00,290.16,290.59,290.11,290.51,7130.0,290.16,290.59,290.11,290.51,7130.0
2024-05-21 10:30:00,290.51,290.96,290.51,290.96,6772.0,290.51,290.96,290.51,290.96,6772.0
2024-05-21 10:35:00,291.05,291.21,290.91,290.93,4128.0,291.05,291.21,290.91,290.93,4128.0
2024-05-21 10:40:00,290.97,291.09,290.39,290.4,3613.0,290.97,291.09,290.39,290.4,3613.0
2024-05-21 10:45:00,290.5,290.5,290.14,290.36,5168.0,290.5,290.5,290.14,290.36,5168.0
2024-05-21 10:50:00,290.48,290.87,290.48,290.79,4183.0,290.48,290.87,290.48,290.79,4183.0
2024-05-21 10:55:00,290.89,291.31,290.77,291.29,6112.0,290.89,291.31,290.77,291.29,6112.0
2024-05-21 11:00:00,291.34,291.58,291.23,291.5,3805.0,291.34,291.58,291.23,291.5,3805.0
2024-05-21 11:05:00,291.5,291.5,291.01,291.19,2617.0,291.5,291.5,291.01,291.19,2617.0
2024-05-21 11:10:00,291.17,291.32,291.11,291.16,3829.0,291.17,291.32,291.11,291.16,3829.0
2024-05-21 11:15:00,291.25,291.41,290.75,290.8,5883.0,291.25,291.41,290.75,290.8,5883.0
2024-05-21 11:20:00,290.88,291.15,290.78,290.88,1901.0,290.88,291.15,290.78,290.88,1901.0
2024-05-21 11:25:00,290.83,290.92,290.82,290.83,2119.0,290.83,290.92,290.82,290.83,2119.0
2024-05-21 11:30:00,290.75,290.91,290.58,290.58,2013.0,290.75,290.91,290.58,290.58,2013.0
2024-05-21 11:35:00,290.56,290.61,290.46,290.46,1687.0,290.56,290.61,290.46,290.46,1687.0
2024-05-21 11:40:00,290.59,290.59,290.38,290.39,2752.0,290.59,290.59,290.38,290.39,2752.0
2024-05-21 11:45:00,290.72,290.99,290.7,290.94,1443.0,290.72,290.99,290.7,290.94,1443.0
2024-05-21 11:50:00,290.87,290.87,290.41,290.62,1623.0,290.87,290.87,290.41,290.62,1623.0
2024-05-21 11:55:00,290.74,290.91,290.63,290.63,1383.0,290.74,290.91,290.63,290.63,1383.0
2024-05-21 12:00:00,290.53,290.67,290.52,290.67,996.0,290.53,290.67,290.52,290.67,996.0
2024-05-21 12:05:00,290.75,290.85,290.74,290.79,2738.0,290.75,290.85,290.74,290.79,2738.0
2024-05-21 12:10:00,290.79,291.17,290.78,291.06,3174.0,290.79,291.17,290.78,291.06,3174.0
2024-05-21 12:15:00,291.15,291.19,291.09,291.16,800.0,291.15,291.19,291.09,291.16,800.0
2024-05-21 12:20:00,291.17,291.23,290.94,290.94,946.0,291.17,291.23,290.94,290.94,946.0
2024-05-21 12:25:00,290.9,291.06,290.8,290.94,2100.0,290.9,291.06,290.8,290.94,2100.0
2024-05-21 12:30:00,290.83,290.83,290.65,290.75,619.0,290.83,290.83,290.65,290.75,619.0
2024-05-21 12:35:00,290.58,290.58,290.28,290.33,1501.0,290.58,290.58,290.28,290.33,1501.0
2024-05-21 12:40:00,290.32,290.46,290.21,290.21,2796.0,290.32,290.46,290.21,290.21,2796.0
2024-05-21 12:45:00,290.14,290.59,290.14,290.58,1848.0,290.14,290.59,290.14,290.58,1848.0
2024-05-21 12:50:00,290.59,290.59,289.83,289.88,3929.0,290.59,290.59,289.83,289.88,3929.0
2024-05-21 12:55:00,289.84,290.29,289.83,290.29,4301.0,289.84,290.29,289.83,290.29,4301.0
2024-05-21 13:00:00,290.31,290.49,290.2,290.25,2327.0,290.31,290.49,290.2,290.25,2327.0
2024-05-21 13:05:00,290.47,290.69,290.47,290.69,400.0,290.47,290.69,290.47,290.69,400.0
2024-05-21 13:10:00,290.47,290.54,290.25,290.36,1180.0,290.47,290.54,290.25,290.36,1180.0
2024-05-21 13:15:00,290.41,290.53,290.35,290.4,858.0,290.41,290.53,290.35,290.4,858.0
2024-05-21 13:20:00,290.45,290.65,290.45,290.55,1051.0,290.45,290.65,290.45,290.55,1051.0
2024-05-21 13:25:00,290.42,290.52,290.29,290.33,10026.0,290.42,290.52,290.29,290.33,10026.0
2024-05-21 13:30:00,290.4,290.54,290.36,290.51,2700.0,290.4,290.54,290.36,290.51,2700.0
2024-05-21 13:35:00,290.53,290.68,290.52,290.68,1500.0,290.53,290.68,290.52,290.68,1500.0
2024-05-21 13:40:00,290.62,290.67,290.41,290.42,6069.0,290.62,290.67,290.41,290.42,6069.0
2024-05-21 13:45:00,290.57,290.57,290.33,290.45,2211.0,290.57,290.57,290.33,290.45,2211.0
2024-05-21 13:50:00,290.49,290.61,290.37,290.46,3658.0,290.49,290.61,290.37,290.46,3658.0
2024-05-21 13:55:00,290.5,290.57,290.45,290.48,5337.0,290.5,290.57,290.45,290.48,5337.0
2024-05-21 14:00:00,290.54,290.7,290.42,290.56,8852.0,290.54,290.7,290.42,290.56,8852.0
2024-05-21 14:05:00,290.21,290.45,290.21,290.28,5621.0,290.21,290.45,290.21,290.28,5621.0
2024-05-21 14:10:00,290.27,290.37,289.87,290.05,2406.0,290.27,290.37,289.87,290.05,2406.0
2024-05-21 14:15:00,290.13,290.13,289.72,289.87,975.0,290.13,290.13,289.72,289.87,975.0
2024-05-21 14:20:00,289.9,289.98,289.68,289.94,3618.0,289.9,289.98,289.68,289.94,3618.0
2024-05-21 14:25:00,289.83,289.86,289.74,289.74,2675.0,289.83,289.86,289.74,289.74,2675.0
2024-05-21 14:30:00,289.78,290.35,289.78,290.31,7481.0,289.78,290.35,289.78,290.31,7481.0
2024-05-21 14:35:00,290.19,290.43,290.14,290.32,4350.0,290.19,290.43,290.14,290.32,4350.0
2024-05-21 14:40:00,290.29,290.39,290.06,290.1,13105.0,290.29,290.39,290.06,290.1,13105.0
2024-05-21 14:45:00,290.09,290.21,290.0,290.07,2866.0,290.09,290.21,290.0,290.07,2866.0
2024-05-21 14:50:00,290.0,290.26,289.94,290.25,6369.0,290.0,290.26,289.94,290.25,6369.0
2024-05-21 14:55:00,290.25,290.26,290.1,290.21,1259.0,290.25,290.26,290.1,290.21,1259.0
2024-05-21 15:00:00,290.27,290.29,290.2,290.2,1700.0,290.27,290.29,290.2,290.2,1700.0
2024-05-21 15:05:00,290.14,290.3,290.11,290.27,3255.0,290.14,290.3,290.11,290.27,3255.0
2024-05-21 15:10:00,290.29,290.44,290.15,290.44,5639.0,290.29,290.44,290.15,290.44,5639.0
2024-05-21 15:15:00,290.36,290.5,290.23,290.4,3828.0,290.36,290.5,290.23,290.4,3828.0
2024-05-21 15:20:00,290.44,290.47,290.3,290.36,1926.0,290.44,290.47,290.3,290.36,1926.0
2024-05-21 15:25:00,290.34,290.36,290.1,290.1,3995.0,290.34,290.36,290.1,290.1,3995.0
2024-05-21 15:30:00,290.16,290.38,290.15,290.34,1721.0,290.16,290.38,290.15,290.34,1721.0
2024-05-21 15:35:00,290.34,290.54,290.34,290.41,4314.0,290.34,290.54,290.34,290.41,4314.0
2024-05-21 15:40:00,290.41,290.46,290.31,290.35,2634.0,290.41,290.46,290.31,290.35,2634.0
2024-05-21 15:45:00,290.41,290.41,290.2,290.34,5320.0,290.41,290.41,290.2,290.34,5320.0
2024-05-21 15:50:00,290.35,291.1,290.25,290.79,18531.0,290.35,291.1,290.25,290.79,18531.0
2024-05-21 15:55:00,290.7,290.72,290.05,290.1,39212.0,290.7,290.72,290.05,290.1,39212.0
2024-05-22 09:30:00,291.92,293.49,291.77,292.65,20344.0,291.92,293.49,291.77,292.65,20344.0
2024-05-22 09:35:00,292.87,293.95,292.51,293.95,6500.0,292.87,293.95,292.51,293.95,6500.0
2024-05-22 09:40:00,293.87,294.0,293.07,293.62,7819.0,293.87,294.0,293.07,293.62,7819.0
2024-05-22 09:45:00,293.5,294.16,293.5,294.07,3456.0,293.5,294.16,293.5,294.07,3456.0
2024-05-22 09:50:00,294.13,294.4,293.75,293.75,4758.0,294.13,294.4,293.75,293.75,4758.0
2024-05-22 09:55:00,293.69,294.31,293.65,294.31,3300.0,293.69,294.31,293.65,294.31,3300.0
2024-05-22 10:00:00,294.45,294.49,293.9,294.01,4905.0,294.45,294.49,293.9,294.01,4905.0
2024-05-22 10:05:00,294.04,294.2,293.02,293.1,12018.0,294.04,294.2,293.02,293.1,12018.0
2024-05-22 10:10:00,293.02,293.45,292.81,293.45,7405.0,293.02,293.45,292.81,293.45,7405.0
2024-05-22 10:15:00,293.34,293.79,293.33,293.6,3979.0,293.34,293.79,293.33,293.6,3979.0
2024-05-22 10:20:00,293.74,293.82,293.5,293.72,3307.0,293.74,293.82,293.5,293.72,3307.0
2024-05-22 10:25:00,293.74,294.13,293.73,293.77,5085.0,293.74,294.13,293.73,293.77,5085.0
2024-05-22 10:30:00,293.73,293.82,293.26,293.55,3617.0,293.73,293.82,293.26,293.55,3617.0
2024-05-22 10:35:00,293.26,293.45,292.91,292.99,4764.0,293.26,293.45,292.91,292.99,4764.0
2024-05-22 10:40:00,292.89,292.96,292.55,292.73,5085.0,292.89,292.96,292.55,292.73,5085.0
2024-05-22 10:45:00,292.76,292.98,292.75,292.98,1200.0,292.76,292.98,292.75,292.98,1200.0
2024-05-22 10:50:00,292.96,293.12,292.96,293.03,2038.0,292.96,293.12,292.96,293.03,2038.0
2024-05-22 10:55:00,293.1,293.27,292.92,293.06,3572.0,293.1,293.27,292.92,293.06,3572.0
2024-05-22 11:00:00,293.06,293.36,293.05,293.18,7864.0,293.06,293.36,293.05,293.18,7864.0
2024-05-22 11:05:00,293.29,293.48,293.24,293.24,2668.0,293.29,293.48,293.24,293.24,2668.0
2024-05-22 11:10:00,293.35,293.9,293.34,293.9,3820.0,293.35,293.9,293.34,293.9,3820.0
2024-05-22 11:15:00,293.85,293.85,293.68,293.74,1300.0,293.85,293.85,293.68,293.74,1300.0
2024-05-22 11:20:00,293.78,293.78,293.34,293.45,5857.0,293.78,293.78,293.34,293.45,5857.0
2024-05-22 11:25:00,293.43,293.53,293.33,293.45,9458.0,293.43,293.53,293.33,293.45,9458.0
2024-05-22 11:30:00,293.49,293.51,293.33,293.33,4967.0,293.49,293.51,293.33,293.33,4967.0
2024-05-22 11:35:00,293.37,293.41,293.29,293.39,2001.0,293.37,293.41,293.29,293.39,2001.0
2024-05-22 11:40:00,293.33,293.42,293.09,293.2,4826.0,293.33,293.42,293.09,293.2,4826.0
2024-05-22 11:45:00,293.1,293.1,292.69,292.78,5527.0,293.1,293.1,292.69,292.78,5527.0
2024-05-22 11:50:00,292.69,292.83,292.41,292.78,3168.0,292.69,292.83,292.41,292.78,3168.0
2024-05-22 11:55:00,292.86,293.24,292.77,293.24,2062.0,292.86,293.24,292.77,293.24,2062.0
2024-05-22 12:00:00,293.3,293.36,293.24,293.36,400.0,293.3,293.36,293.24,293.36,400.0
2024-05-22 12:05:00,293.36,293.74,293.36,293.69,1697.0,293.36,293.74,293.36,293.69,1697.0
2024-05-22 12:10:00,293.67,293.75,293.26,293.65,8477.0,293.67,293.75,293.26,293.65,8477.0
2024-05-22 12:15:00,293.65,293.8,293.65,293.67,2153.0,293.65,293.8,293.65,293.67,2153.0
2024-05-22 12:20:00,293.68,293.85,293.61,293.74,5340.0,293.68,293.85,293.61,293.74,5340.0
2024-05-22 12:25:00,293.74,294.0,293.74,293.95,9869.0,293.74,294.0,293.74,293.95,9869.0
2024-05-22 12:30:00,293.96,294.02,293.9,293.97,6880.0,293.96,294.02,293.9,293.97,6880.0
2024-05-22 12:35:00,293.96,294.03,293.6,293.6,7249.0,293.96,294.03,293.6,293.6,7249.0
2024-05-22 12:40:00,293.64,293.64,293.41,293.47,3075.0,293.64,293.64,293.41,293.47,3075.0
2024-05-22 12:45:00,293.47,293.53,293.14,293.14,2106.0,293.47,293.53,293.14,293.14,2106.0
2024-05-22 12:50:00,293.05,293.4,292.97,293.27,4602.0,293.05,293.4,292.97,293.27,4602.0
2024-05-22 12:55:00,293.16,293.3,293.03,293.03,1856.0,293.16,293.3,293.03,293.03,1856.0
2024-05-22 13:00:00,293.12,293.22,292.85,292.94,2825.0,293.12,293.22,292.85,292.94,2825.0
2024-05-22 13:05:00,292.92,293.16,292.79,293.15,10551.0,292.92,293.16,292.79,293.15,10551.0
2024-05-22 13:10:00,293.14,293.4,293.14,293.24,4095.0,293.14,293.4,293.14,293.24,4095.0
2024-05-22 13:15:00,293.25,293.53,293.2,293.47,10384.0,293.25,293.53,293.2,293.47,10384.0
2024-05-22 13:20:00,293.52,293.64,293.37,293.56,2802.0,293.52,293.64,293.37,293.56,2802.0
2024-05-22 13:25:00,293.71,293.72,293.24,293.3,2247.0,293.71,293.72,293.24,293.3,2247.0
2024-05-22 13:30:00,293.23,293.27,293.06,293.06,1335.0,293.23,293.27,293.06,293.06,1335.0
2024-05-22 13:35:00,292.95,292.95,292.5,292.8,4723.0,292.95,292.95,292.5,292.8,4723.0
2024-05-22 13:40:00,292.91,292.91,292.3,292.37,5332.0,292.91,292.91,292.3,292.37,5332.0
2024-05-22 13:45:00,292.22,292.49,292.09,292.25,2509.0,292.22,292.49,292.09,292.25,2509.0
2024-05-22 13:50:00,292.33,292.38,292.19,292.24,1900.0,292.33,292.38,292.19,292.24,1900.0
2024-05-22 13:55:00,292.17,292.31,292.0,292.3,5067.0,292.17,292.31,292.0,292.3,5067.0
2024-05-22 14:00:00,292.22,292.3,291.22,291.4,7359.0,292.22,292.3,291.22,291.4,7359.0
2024-05-22 14:05:00,291.62,292.02,291.62,291.91,3444.0,291.62,292.02,291.62,291.91,3444.0
2024-05-22 14:10:00,291.78,291.87,291.69,291.74,1970.0,291.78,291.87,291.69,291.74,1970.0
2024-05-22 14:15:00,291.69,291.81,291.24,291.38,1409.0,291.69,291.81,291.24,291.38,1409.0
2024-05-22 14:20:00,291.26,291.26,290.92,291.1,3609.0,291.26,291.26,290.92,291.1,3609.0
2024-05-22 14:25:00,291.37,291.37,290.81,290.82,1834.0,291.37,291.37,290.81,290.82,1834.0
2024-05-22 14:30:00,290.93,291.11,290.82,291.08,3849.0,290.93,291.11,290.82,291.08,3849.0
2024-05-22 14:35:00,290.97,291.05,290.79,290.82,4863.0,290.97,291.05,290.79,290.82,4863.0
2024-05-22 14:40:00,290.93,290.99,290.5,290.62,3490.0,290.93,290.99,290.5,290.62,3490.0
2024-05-22 14:45:00,290.61,291.43,290.59,291.43,3797.0,290.61,291.43,290.59,291.43,3797.0
2024-05-22 14:50:00,291.41,291.46,291.28,291.29,1884.0,291.41,291.46,291.28,291.29,1884.0
2024-05-22 14:55:00,291.27,291.55,291.27,291.42,7340.0,291.27,291.55,291.27,291.42,7340.0
2024-05-22 15:00:00,291.28,291.57,291.23,291.56,10577.0,291.28,291.57,291.23,291.56,10577.0
2024-05-22 15:05:00,291.56,291.6,291.35,291.49,8500.0,291.56,291.6,291.35,291.49,8500.0
2024-05-22 15:10:00,291.45,291.5,291.11,291.11,6858.0,291.45,291.5,291.11,291.11,6858.0
2024-05-22 15:15:00,291.06,291.29,290.79,290.82,7136.0,291.06,291.29,290.79,290.82,7136.0
2024-05-22 15:20:00,290.93,291.33,290.93,291.33,10663.0,290.93,291.33,290.93,291.33,10663.0
2024-05-22 15:25:00,291.41,291.41,291.04,291.21,5370.0,291.41,291.41,291.04,291.21,5370.0
2024-05-22 15:30:00,291.21,291.75,291.16,291.6,6115.0,291.21,291.75,291.16,291.6,6115.0
2024-05-22 15:35:00,291.67,291.74,291.42,291.42,6511.0,291.67,291.74,291.42,291.42,6511.0
2024-05-22 15:40:00,291.46,291.48,290.84,290.94,8885.0,291.46,291.48,290.84,290.94,8885.0
2024-05-22 15:45:00,290.98,291.72,290.98,291.56,8888.0,290.98,291.72,290.98,291.56,8888.0
2024-05-22 15:50:00,291.48,292.14,291.31,292.11,24709.0,291.48,292.14,291.31,292.11,24709.0
2024-05-22 15:55:00,292.18,292.99,292.08,292.84,41048.0,292.18,292.99,292.08,292.84,41048.0
2024-05-23 09:30:00,297.67,298.6,296.36,296.89,49436.0,297.67,298.6,296.36,296.89,49436.0
2024-05-23 09:35:00,296.65,297.42,295.79,296.49,25118.0,296.65,297.42,295.79,296.49,25118.0
2024-05-23 09:40:00,296.5,297.81,296.45,297.53,25091.0,296.5,297.81,296.45,297.53,25091.0
2024-05-23 09:45:00,297.46,298.08,295.36,295.71,25960.0,297.46,298.08,295.36,295.71,25960.0
2024-05-23 09:50:00,295.72,295.72,294.4,295.26,28498.0,295.72,295.72,294.4,295.26,28498.0
2024-05-23 09:55:00,295.23,295.58,294.48,295.11,13140.0,295.23,295.58,294.48,295.11,13140.0
2024-05-23 10:00:00,294.59,295.13,294.24,294.33,10967.0,294.59,295.13,294.24,294.33,10967.0
2024-05-23 10:05:00,294.47,294.6,293.5,294.57,9872.0,294.47,294.6,293.5,294.57,9872.0
2024-05-23 10:10:00,294.62,296.41,294.54,296.41,5156.0,294.62,296.41,294.54,296.41,5156.0
2024-05-23 10:15:00,296.41,297.02,296.35,297.02,6689.0,296.41,297.02,296.35,297.02,6689.0
2024-05-23 10:20:00,297.09,297.12,296.51,296.71,5733.0,297.09,297.12,296.51,296.71,5733.0
2024-05-23 10:25:00,296.69,297.3,296.59,297.29,9837.0,296.69,297.3,296.59,297.29,9837.0
2024-05-23 10:30:00,297.42,297.48,296.88,297.23,7438.0,297.42,297.48,296.88,297.23,7438.0
2024-05-23 10:35:00,297.23,298.91,297.23,298.88,28644.0,297.23,298.91,297.23,298.88,28644.0
2024-05-23 10:40:00,298.75,299.22,298.42,298.42,18159.0,298.75,299.22,298.42,298.42,18159.0
2024-05-23 10:45:00,298.63,299.02,298.43,298.43,7509.0,298.63,299.02,298.43,298.43,7509.0
2024-05-23 10:50:00,298.43,298.43,297.85,297.97,11485.0,298.43,298.43,297.85,297.97,11485.0
2024-05-23 10:55:00,297.77,297.78,296.64,296.95,24232.0,297.77,297.78,296.64,296.95,24232.0
2024-05-23 11:00:00,296.96,297.23,296.71,297.07,6423.0,296.96,297.23,296.71,297.07,6423.0
2024-05-23 11:05:00,296.96,297.83,296.89,297.83,6697.0,296.96,297.83,296.89,297.83,6697.0
2024-05-23 11:10:00,297.97,298.27,297.88,298.24,7046.0,297.97,298.27,297.88,298.24,7046.0
2024-05-23 11:15:00,298.2,298.73,298.14,298.34,7737.0,298.2,298.73,298.14,298.34,7737.0
2024-05-23 11:20:00,298.34,298.94,298.34,298.76,5868.0,298.34,298.94,298.34,298.76,5868.0
2024-05-23 11:25:00,298.76,298.77,298.33,298.49,4351.0,298.76,298.77,298.33,298.49,4351.0
2024-05-23 11:30:00,298.5,298.78,298.29,298.48,4077.0,298.5,298.78,298.29,298.48,4077.0
2024-05-23 11:35:00,298.69,299.1,298.6,298.78,5628.0,298.69,299.1,298.6,298.78,5628.0
2024-05-23 11:40:00,298.77,298.89,298.24,298.85,3267.0,298.77,298.89,298.24,298.85,3267.0
2024-05-23 11:45:00,298.93,299.23,298.86,299.15,9141.0,298.93,299.23,298.86,299.15,9141.0
2024-05-23 11:50:00,299.12,299.77,299.07,299.75,6805.0,299.12,299.77,299.07,299.75,6805.0
2024-05-23 11:55:00,299.75,300.11,299.57,299.97,16442.0,299.75,300.11,299.57,299.97,16442.0
2024-05-23 12:00:00,299.97,300.85,299.72,300.48,19964.0,299.97,300.85,299.72,300.48,19964.0
2024-05-23 12:05:00,300.36,300.65,300.22,300.33,3164.0,300.36,300.65,300.22,300.33,3164.0
2024-05-23 12:10:00,300.09,300.09,299.61,299.86,3514.0,300.09,300.09,299.61,299.86,3514.0
2024-05-23 12:15:00,299.87,300.34,299.74,300.31,3917.0,299.87,300.34,299.74,300.31,3917.0
2024-05-23 12:20:00,300.32,300.8,300.32,300.8,5262.0,300.32,300.8,300.32,300.8,5262.0
2024-05-23 12:25:00,300.72,300.78,300.53,300.58,2745.0,300.72,300.78,300.53,300.58,2745.0
2024-05-23 12:30:00,300.65,301.44,300.49,301.44,12518.0,300.65,301.44,300.49,301.44,12518.0
2024-05-23 12:35:00,301.41,301.67,301.3,301.49,15967.0,301.41,301.67,301.3,301.49,15967.0
2024-05-23 12:40:00,301.4,301.41,300.86,300.99,5223.0,301.4,301.41,300.86,300.99,5223.0
2024-05-23 12:45:00,300.97,301.3,300.83,301.15,21514.0,300.97,301.3,300.83,301.15,21514.0
2024-05-23 12:50:00,301.16,301.35,301.0,301.29,12341.0,301.16,301.35,301.0,301.29,12341.0
2024-05-23 12:55:00,301.3,301.55,301.22,301.5,7977.0,301.3,301.55,301.22,301.5,7977.0
2024-05-23 13:00:00,301.5,301.94,301.08,301.08,16391.0,301.5,301.94,301.08,301.08,16391.0
2024-05-23 13:05:00,301.29,301.42,300.84,301.04,8673.0,301.29,301.42,300.84,301.04,8673.0
2024-05-23 13:10:00,301.05,301.6,301.0,301.6,7028.0,301.05,301.6,301.0,301.6,7028.0
2024-05-23 13:15:00,301.6,301.82,300.93,300.93,16842.0,301.6,301.82,300.93,300.93,16842.0
2024-05-23 13:20:00,300.91,300.91,300.36,300.68,7032.0,300.91,300.91,300.36,300.68,7032.0
2024-05-23 13:25:00,300.61,300.76,300.11,300.6,5061.0,300.61,300.76,300.11,300.6,5061.0
2024-05-23 13:30:00,300.68,300.8,300.08,300.17,5360.0,300.68,300.8,300.08,300.17,5360.0
2024-05-23 13:35:00,300.11,300.11,298.77,298.83,7200.0,300.11,300.11,298.77,298.83,7200.0
2024-05-23 13:40:00,298.89,299.3,298.05,298.24,17140.0,298.89,299.3,298.05,298.24,17140.0
2024-05-23 13:45:00,298.25,298.53,298.11,298.31,6541.0,298.25,298.53,298.11,298.31,6541.0
2024-05-23 13:50:00,298.34,298.4,297.14,297.14,8317.0,298.34,298.4,297.14,297.14,8317.0
2024-05-23 13:55:00,297.03,297.15,296.6,296.71,13563.0,297.03,297.15,296.6,296.71,13563.0
2024-05-23 14:00:00,296.73,296.87,296.19,296.19,12438.0,296.73,296.87,296.19,296.19,12438.0
2024-05-23 14:05:00,296.28,296.46,295.8,296.22,10867.0,296.28,296.46,295.8,296.22,10867.0
2024-05-23 14:10:00,296.13,296.24,295.8,295.94,9264.0,296.13,296.24,295.8,295.94,9264.0
2024-05-23 14:15:00,295.86,296.16,294.59,294.59,8625.0,295.86,296.16,294.59,294.59,8625.0
2024-05-23 14:20:00,294.73,295.28,294.73,294.84,3471.0,294.73,295.28,294.73,294.84,3471.0
2024-05-23 14:25:00,294.92,295.38,294.81,294.81,2500.0,294.92,295.38,294.81,294.81,2500.0
2024-05-23 14:30:00,294.88,294.88,294.37,294.68,4112.0,294.88,294.88,294.37,294.68,4112.0
2024-05-23 14:35:00,294.5,295.57,294.48,295.57,3276.0,294.5,295.57,294.48,295.57,3276.0
2024-05-23 14:40:00,295.58,295.74,295.03,295.08,4004.0,295.58,295.74,295.03,295.08,4004.0
2024-05-23 14:45:00,294.99,295.18,294.41,294.57,4714.0,294.99,295.18,294.41,294.57,4714.0
2024-05-23 14:50:00,294.55,294.57,294.22,294.32,4996.0,294.55,294.57,294.22,294.32,4996.0
2024-05-23 14:55:00,294.43,294.51,294.11,294.22,2959.0,294.43,294.51,294.11,294.22,2959.0
2024-05-23 15:00:00,294.19,294.73,294.17,294.53,3985.0,294.19,294.73,294.17,294.53,3985.0
2024-05-23 15:05:00,294.43,294.64,294.23,294.48,5044.0,294.43,294.64,294.23,294.48,5044.0
2024-05-23 15:10:00,294.46,294.85,294.19,294.78,4323.0,294.46,294.85,294.19,294.78,4323.0
2024-05-23 15:15:00,294.68,295.03,294.53,294.76,4556.0,294.68,295.03,294.53,294.76,4556.0
2024-05-23 15:20:00,294.79,295.11,294.61,294.74,4235.0,294.79,295.11,294.61,294.74,4235.0
2024-05-23 15:25:00,294.76,295.03,294.51,294.95,9355.0,294.76,295.03,294.51,294.95,9355.0
2024-05-23 15:30:00,294.88,295.13,294.55,295.13,10060.0,294.88,295.13,294.55,295.13,10060.0
2024-05-23 15:35:00,295.13,295.32,295.06,295.24,6263.0,295.13,295.32,295.06,295.24,6263.0
2024-05-23 15:40:00,295.37,295.39,295.05,295.18,8087.0,295.37,295.39,295.05,295.18,8087.0
2024-05-23 15:45:00,295.17,295.17,294.84,294.94,7822.0,295.17,295.17,294.84,294.94,7822.0
2024-05-23 15:50:00,295.05,295.47,294.69,294.92,27268.0,295.05,295.47,294.69,294.92,27268.0
2024-05-23 15:55:00,294.82,294.96,294.35,294.69,46214.0,294.82,294.96,294.35,294.69,46214.0
2024-05-24 09:30:00,294.05,294.5,291.07,293.89,32764.0,294.05,294.5,291.07,293.89,32764.0
2024-05-24 09:35:00,293.82,294.09,292.91,292.92,5796.0,293.82,294.09,292.91,292.92,5796.0
2024-05-24 09:40:00,292.89,293.86,292.62,293.77,10484.0,292.89,293.86,292.62,293.77,10484.0
2024-05-24 09:45:00,293.67,294.34,293.47,293.47,9985.0,293.67,294.34,293.47,293.47,9985.0
2024-05-24 09:50:00,293.02,293.02,291.73,291.73,10016.0,293.02,293.02,291.73,291.73,10016.0
2024-05-24 09:55:00,291.6,292.46,291.03,292.45,11541.0,291.6,292.46,291.03,292.45,11541.0
2024-05-24 10:00:00,292.84,293.13,292.71,292.8,8876.0,292.84,293.13,292.71,292.8,8876.0
2024-05-24 10:05:00,292.56,293.78,292.56,293.33,4609.0,292.56,293.78,292.56,293.33,4609.0
2024-05-24 10:10:00,293.44,294.05,293.43,293.86,5450.0,293.44,294.05,293.43,293.86,5450.0
2024-05-24 10:15:00,293.86,294.49,293.85,294.42,2915.0,293.86,294.49,293.85,294.42,2915.0
2024-05-24 10:20:00,294.21,294.7,293.78,293.9,4241.0,294.21,294.7,293.78,293.9,4241.0
2024-05-24 10:25:00,294.07,294.22,294.05,294.16,1250.0,294.07,294.22,294.05,294.16,1250.0
2024-05-24 10:30:00,294.46,294.8,294.19,294.46,3896.0,294.46,294.8,294.19,294.46,3896.0
2024-05-24 10:35:00,294.46,294.66,294.05,294.2,4197.0,294.46,294.66,294.05,294.2,4197.0
2024-05-24 10:40:00,294.2,294.75,294.05,294.69,5109.0,294.2,294.75,294.05,294.69,5109.0
2024-05-24 10:45:00,294.66,295.07,294.62,295.05,2936.0,294.66,295.07,294.62,295.05,2936.0
2024-05-24 10:50:00,295.09,295.5,294.99,295.39,2855.0,295.09,295.5,294.99,295.39,2855.0
2024-05-24 10:55:00,295.71,295.85,295.68,295.85,565.0,295.71,295.85,295.68,295.85,565.0
2024-05-24 11:00:00,295.94,296.24,295.88,296.12,3100.0,295.94,296.24,295.88,296.12,3100.0
2024-05-24 11:05:00,296.1,296.5,296.09,296.35,7763.0,296.1,296.5,296.09,296.35,7763.0
2024-05-24 11:10:00,296.37,296.47,296.22,296.28,5252.0,296.37,296.47,296.22,296.28,5252.0
2024-05-24 11:15:00,296.35,297.15,296.32,296.98,4950.0,296.35,297.15,296.32,296.98,4950.0
2024-05-24 11:20:00,296.91,297.17,296.91,297.04,2438.0,296.91,297.17,296.91,297.04,2438.0
2024-05-24 11:25:00,297.0,297.33,296.75,296.86,5294.0,297.0,297.33,296.75,296.86,5294.0
2024-05-24 11:30:00,296.98,297.51,296.94,297.39,2549.0,296.98,297.51,296.94,297.39,2549.0
2024-05-24 11:35:00,297.24,297.36,297.06,297.13,4417.0,297.24,297.36,297.06,297.13,4417.0
2024-05-24 11:40:00,297.16,297.68,297.16,297.67,3346.0,297.16,297.68,297.16,297.67,3346.0
2024-05-24 11:45:00,297.5,297.55,297.24,297.3,1400.0,297.5,297.55,297.24,297.3,1400.0
2024-05-24 11:50:00,297.16,297.3,296.66,296.78,2133.0,297.16,297.3,296.66,296.78,2133.0
2024-05-24 11:55:00,296.73,296.73,296.28,296.44,1600.0,296.73,296.73,296.28,296.44,1600.0
2024-05-24 12:00:00,296.44,296.59,296.37,296.44,1895.0,296.44,296.59,296.37,296.44,1895.0
2024-05-24 12:05:00,296.34,296.57,296.34,296.57,3711.0,296.34,296.57,296.34,296.57,3711.0
2024-05-24 12:10:00,296.6,296.67,296.49,296.61,1875.0,296.6,296.67,296.49,296.61,1875.0
2024-05-24 12:15:00,296.62,296.72,296.39,296.4,1696.0,296.62,296.72,296.39,296.4,1696.0
2024-05-24 12:20:00,296.4,296.52,296.23,296.3,3076.0,296.4,296.52,296.23,296.3,3076.0
2024-05-24 12:25:00,296.3,296.5,296.23,296.24,1783.0,296.3,296.5,296.23,296.24,1783.0
2024-05-24 12:30:00,296.13,296.23,295.86,295.89,2248.0,296.13,296.23,295.86,295.89,2248.0
2024-05-24 12:35:00,295.89,295.91,295.75,295.75,1612.0,295.89,295.91,295.75,295.75,1612.0
2024-05-24 12:40:00,295.68,295.69,295.44,295.56,2934.0,295.68,295.69,295.44,295.56,2934.0
2024-05-24 12:45:00,295.57,295.57,295.29,295.32,2628.0,295.57,295.57,295.29,295.32,2628.0
2024-05-24 12:50:00,295.23,295.92,295.15,295.92,4650.0,295.23,295.92,295.15,295.92,4650.0
2024-05-24 12:55:00,295.92,295.92,295.66,295.71,2249.0,295.92,295.92,295.66,295.71,2249.0
2024-05-24 13:00:00,295.72,295.75,295.61,295.75,700.0,295.72,295.75,295.61,295.75,700.0
2024-05-24 13:05:00,295.66,295.66,295.55,295.56,2108.0,295.66,295.66,295.55,295.56,2108.0
2024-05-24 13:10:00,295.49,295.62,295.33,295.62,2125.0,295.49,295.62,295.33,295.62,2125.0
2024-05-24 13:15:00,295.53,295.53,295.29,295.38,2554.0,295.53,295.53,295.29,295.38,2554.0
2024-05-24 13:20:00,295.48,295.53,295.33,295.52,1200.0,295.48,295.53,295.33,295.52,1200.0
2024-05-24 13:25:00,295.7,295.91,295.63,295.63,3000.0,295.7,295.91,295.63,295.63,3000.0
2024-05-24 13:30:00,295.66,295.66,295.35,295.39,777.0,295.66,295.66,295.35,295.39,777.0
2024-05-24 13:35:00,295.32,295.4,295.32,295.4,787.0,295.32,295.4,295.32,295.4,787.0
2024-05-24 13:40:00,295.33,295.38,295.27,295.34,1305.0,295.33,295.38,295.27,295.34,1305.0
2024-05-24 13:45:00,295.35,295.43,295.25,295.43,2577.0,295.35,295.43,295.25,295.43,2577.0
2024-05-24 13:50:00,295.49,296.25,295.48,296.22,3365.0,295.49,296.25,295.48,296.22,3365.0
2024-05-24 13:55:00,296.35,296.58,296.25,296.43,1280.0,296.35,296.58,296.25,296.43,1280.0
2024-05-24 14:00:00,296.29,296.51,296.29,296.51,1092.0,296.29,296.51,296.29,296.51,1092.0
2024-05-24 14:05:00,296.53,296.64,296.34,296.46,6349.0,296.53,296.64,296.34,296.46,6349.0
2024-05-24 14:10:00,296.46,296.46,296.18,296.32,1600.0,296.46,296.46,296.18,296.32,1600.0
2024-05-24 14:15:00,296.25,296.41,296.25,296.3,800.0,296.25,296.41,296.25,296.3,800.0
2024-05-24 14:20:00,296.24,296.3,295.49,295.61,1941.0,296.24,296.3,295.49,295.61,1941.0
2024-05-24 14:25:00,295.6,295.67,295.59,295.66,594.0,295.6,295.67,295.59,295.66,594.0
2024-05-24 14:30:00,295.67,295.69,295.41,295.45,3541.0,295.67,295.69,295.41,295.45,3541.0
2024-05-24 14:35:00,295.42,295.6,295.42,295.6,1271.0,295.42,295.6,295.42,295.6,1271.0
2024-05-24 14:40:00,295.58,295.58,295.26,295.26,1808.0,295.58,295.58,295.26,295.26,1808.0
2024-05-24 14:45:00,295.29,295.37,295.23,295.25,1735.0,295.29,295.37,295.23,295.25,1735.0
2024-05-24 14:50:00,295.26,295.31,295.08,295.08,1535.0,295.26,295.31,295.08,295.08,1535.0
2024-05-24 14:55:00,295.14,295.14,294.47,294.67,6096.0,295.14,295.14,294.47,294.67,6096.0
2024-05-24 15:00:00,294.57,294.67,294.09,294.27,4210.0,294.57,294.67,294.09,294.27,4210.0
2024-05-24 15:05:00,294.19,294.48,294.19,294.43,2133.0,294.19,294.48,294.19,294.43,2133.0
2024-05-24 15:10:00,294.47,294.65,294.45,294.59,1125.0,294.47,294.65,294.45,294.59,1125.0
2024-05-24 15:15:00,294.65,294.85,294.63,294.84,799.0,294.65,294.85,294.63,294.84,799.0
2024-05-24 15:20:00,294.93,294.95,294.62,294.65,1554.0,294.93,294.95,294.62,294.65,1554.0
2024-05-24 15:25:00,294.64,294.7,294.51,294.69,1471.0,294.64,294.7,294.51,294.69,1471.0
2024-05-24 15:30:00,294.57,294.82,294.56,294.62,2800.0,294.57,294.82,294.56,294.62,2800.0
2024-05-24 15:35:00,294.58,294.8,294.42,294.8,1985.0,294.58,294.8,294.42,294.8,1985.0
2024-05-24 15:40:00,294.66,294.71,294.49,294.63,3422.0,294.66,294.71,294.49,294.63,3422.0
2024-05-24 15:45:00,294.66,294.73,294.58,294.58,3701.0,294.66,294.73,294.58,294.58,3701.0
2024-05-24 15:50:00,294.57,294.67,294.23,294.63,12984.0,294.57,294.67,294.23,294.63,12984.0
2024-05-24 15:55:00,294.47,294.48,293.86,294.35,27210.0,294.47,294.48,293.86,294.35,27210.0
2024-05-28 09:30:00,293.06,297.91,292.99,294.75,78684.0,293.06,297.91,292.99,294.75,78684.0
2024-05-28 09:35:00,294.76,295.64,294.23,295.0,21961.0,294.76,295.64,294.23,295.0,21961.0
2024-05-28 09:40:00,295.05,296.01,295.0,295.64,18917.0,295.05,296.01,295.0,295.64,18917.0
2024-05-28 09:45:00,295.67,295.67,294.45,294.58,27911.0,295.67,295.67,294.45,294.58,27911.0
2024-05-28 09:50:00,294.58,294.58,293.5,294.08,13958.0,294.58,294.58,293.5,294.08,13958.0
2024-05-28 09:55:00,294.16,294.79,294.14,294.44,16971.0,294.16,294.79,294.14,294.44,16971.0
2024-05-28 10:00:00,294.48,295.69,294.23,295.59,5826.0,294.48,295.69,294.23,295.59,5826.0
2024-05-28 10:05:00,295.78,296.38,295.59,295.82,6936.0,295.78,296.38,295.59,295.82,6936.0
2024-05-28 10:10:00,296.08,296.91,295.97,296.04,3386.0,296.08,296.91,295.97,296.04,3386.0
2024-05-28 10:15:00,295.81,296.5,295.63,296.29,8183.0,295.81,296.5,295.63,296.29,8183.0
2024-05-28 10:20:00,296.26,296.52,295.91,295.98,6530.0,296.26,296.52,295.91,295.98,6530.0
2024-05-28 10:25:00,295.79,295.79,295.31,295.38,4211.0,295.79,295.79,295.31,295.38,4211.0
2024-05-28 10:30:00,295.23,295.6,295.12,295.26,5590.0,295.23,295.6,295.12,295.26,5590.0
2024-05-28 10:35:00,295.0,295.41,294.78,295.26,3879.0,295.0,295.41,294.78,295.26,3879.0
2024-05-28 10:40:00,295.42,295.62,295.29,295.53,4535.0,295.42,295.62,295.29,295.53,4535.0
2024-05-28 10:45:00,295.58,295.62,295.3,295.62,6680.0,295.58,295.62,295.3,295.62,6680.0
2024-05-28 10:50:00,295.54,295.71,295.13,295.32,4487.0,295.54,295.71,295.13,295.32,4487.0
2024-05-28 10:55:00,295.32,295.39,295.02,295.03,2909.0,295.32,295.39,295.02,295.03,2909.0
2024-05-28 11:00:00,295.0,295.14,294.88,295.14,1844.0,295.0,295.14,294.88,295.14,1844.0
2024-05-28 11:05:00,295.11,295.66,295.08,295.56,5229.0,295.11,295.66,295.08,295.56,5229.0
2024-05-28 11:10:00,295.57,295.77,295.53,295.67,5060.0,295.57,295.77,295.53,295.67,5060.0
2024-05-28 11:15:00,295.67,296.24,295.63,296.12,6025.0,295.67,296.24,295.63,296.12,6025.0
2024-05-28 11:20:00,296.06,296.24,296.04,296.19,2228.0,296.06,296.24,296.04,296.19,2228.0
2024-05-28 11:25:00,296.19,296.39,296.07,296.28,5400.0,296.19,296.39,296.07,296.28,5400.0
2024-05-28 11:30:00,296.25,296.46,295.99,296.08,5312.0,296.25,296.46,295.99,296.08,5312.0
2024-05-28 11:35:00,296.06,296.06,295.29,295.61,4100.0,296.06,296.06,295.29,295.61,4100.0
2024-05-28 11:40:00,295.67,295.79,295.55,295.79,1900.0,295.67,295.79,295.55,295.79,1900.0
2024-05-28 11:45:00,295.86,296.25,295.76,296.06,5621.0,295.86,296.25,295.76,296.06,5621.0
2024-05-28 11:50:00,296.02,296.11,295.53,295.62,3914.0,296.02,296.11,295.53,295.62,3914.0
2024-05-28 11:55:00,295.67,295.67,295.17,295.23,1951.0,295.67,295.67,295.17,295.23,1951.0
2024-05-28 12:00:00,295.17,295.25,294.78,294.93,7758.0,295.17,295.25,294.78,294.93,7758.0
2024-05-28 12:05:00,294.96,295.07,294.43,294.43,3127.0,294.96,295.07,294.43,294.43,3127.0
2024-05-28 12:10:00,294.5,294.72,294.44,294.72,2950.0,294.5,294.72,294.44,294.72,2950.0
2024-05-28 12:15:00,294.6,294.87,294.44,294.87,8489.0,294.6,294.87,294.44,294.87,8489.0
2024-05-28 12:20:00,294.87,295.12,294.79,295.11,18748.0,294.87,295.12,294.79,295.11,18748.0
2024-05-28 12:25:00,295.13,295.27,295.11,295.27,3085.0,295.13,295.27,295.11,295.27,3085.0
2024-05-28 12:30:00,295.23,295.4,295.19,295.33,3525.0,295.23,295.4,295.19,295.33,3525.0
2024-05-28 12:35:00,295.3,295.82,295.3,295.5,12588.0,295.3,295.82,295.3,295.5,12588.0
2024-05-28 12:40:00,295.33,295.53,295.23,295.36,2810.0,295.33,295.53,295.23,295.36,2810.0
2024-05-28 12:45:00,295.4,295.53,295.25,295.41,4787.0,295.4,295.53,295.25,295.41,4787.0
2024-05-28 12:50:00,295.5,295.67,295.46,295.67,2593.0,295.5,295.67,295.46,295.67,2593.0
2024-05-28 12:55:00,295.59,295.59,294.91,295.0,6704.0,295.59,295.59,294.91,295.0,6704.0
2024-05-28 13:00:00,295.01,295.13,294.65,294.67,9467.0,295.01,295.13,294.65,294.67,9467.0
2024-05-28 13:05:00,294.65,295.02,294.64,295.02,3053.0,294.65,295.02,294.64,295.02,3053.0
2024-05-28 13:10:00,295.06,295.34,295.06,295.32,2104.0,295.06,295.34,295.06,295.32,2104.0
2024-05-28 13:15:00,295.25,295.56,295.16,295.44,4423.0,295.25,295.56,295.16,295.44,4423.0
2024-05-28 13:20:00,295.41,295.49,295.32,295.42,2774.0,295.41,295.49,295.32,295.42,2774.0
2024-05-28 13:25:00,295.36,295.53,295.35,295.52,4270.0,295.36,295.53,295.35,295.52,4270.0
2024-05-28 13:30:00,295.52,295.94,295.35,295.94,4865.0,295.52,295.94,295.35,295.94,4865.0
2024-05-28 13:35:00,295.92,295.94,295.75,295.93,5332.0,295.92,295.94,295.75,295.93,5332.0
2024-05-28 13:40:00,295.88,295.94,295.4,295.4,3584.0,295.88,295.94,295.4,295.4,3584.0
2024-05-28 13:45:00,295.31,295.59,295.31,295.54,4179.0,295.31,295.59,295.31,295.54,4179.0
2024-05-28 13:50:00,295.38,295.7,295.2,295.59,5069.0,295.38,295.7,295.2,295.59,5069.0
2024-05-28 13:55:00,295.59,295.82,295.51,295.82,4442.0,295.59,295.82,295.51,295.82,4442.0
2024-05-28 14:00:00,295.74,295.88,295.49,295.88,8127.0,295.74,295.88,295.49,295.88,8127.0
2024-05-28 14:05:00,295.84,295.91,295.72,295.79,3709.0,295.84,295.91,295.72,295.79,3709.0
2024-05-28 14:10:00,295.89,296.07,295.83,295.88,3303.0,295.89,296.07,295.83,295.88,3303.0
2024-05-28 14:15:00,295.87,295.89,295.5,295.71,8719.0,295.87,295.89,295.5,295.71,8719.0
2024-05-28 14:20:00,295.71,295.71,295.33,295.38,6048.0,295.71,295.71,295.33,295.38,6048.0
2024-05-28 14:25:00,295.38,295.64,295.28,295.52,11017.0,295.38,295.64,295.28,295.52,11017.0
2024-05-28 14:30:00,295.52,295.54,294.96,294.96,10499.0,295.52,295.54,294.96,294.96,10499.0
2024-05-28 14:35:00,294.97,295.21,294.77,294.99,5545.0,294.97,295.21,294.77,294.99,5545.0
2024-05-28 14:40:00,294.99,295.11,294.64,294.68,4872.0,294.99,295.11,294.64,294.68,4872.0
2024-05-28 14:45:00,294.76,294.89,294.55,294.78,4850.0,294.76,294.89,294.55,294.78,4850.0
2024-05-28 14:50:00,294.81,295.04,294.66,295.02,4312.0,294.81,295.04,294.66,295.02,4312.0
2024-05-28 14:55:00,295.06,295.57,295.06,295.57,10371.0,295.06,295.57,295.06,295.57,10371.0
2024-05-28 15:00:00,295.59,295.72,295.26,295.33,5453.0,295.59,295.72,295.26,295.33,5453.0
2024-05-28 15:05:00,295.33,295.59,295.33,295.38,3522.0,295.33,295.59,295.33,295.38,3522.0
2024-05-28 15:10:00,295.36,295.38,294.95,295.05,5562.0,295.36,295.38,294.95,295.05,5562.0
2024-05-28 15:15:00,295.01,295.41,294.92,295.41,5378.0,295.01,295.41,294.92,295.41,5378.0
2024-05-28 15:20:00,295.37,295.51,295.13,295.3,14826.0,295.37,295.51,295.13,295.3,14826.0
2024-05-28 15:25:00,295.35,295.63,294.72,294.72,6161.0,295.35,295.63,294.72,294.72,6161.0
2024-05-28 15:30:00,294.79,295.06,294.79,294.91,7630.0,294.79,295.06,294.79,294.91,7630.0
2024-05-28 15:35:00,294.94,295.1,294.82,294.99,11855.0,294.94,295.1,294.82,294.99,11855.0
2024-05-28 15:40:00,295.18,295.34,295.11,295.26,7145.0,295.18,295.34,295.11,295.26,7145.0
2024-05-28 15:45:00,295.32,295.7,295.27,295.31,15368.0,295.32,295.7,295.27,295.31,15368.0
2024-05-28 15:50:00,295.38,296.01,295.37,295.68,33134.0,295.38,296.01,295.37,295.68,33134.0
2024-05-28 15:55:00,295.8,296.35,295.7,296.35,66060.0,295.8,296.35,295.7,296.35,66060.0
2024-05-29 09:30:00,291.79,293.01,289.46,290.58,42770.0,291.79,293.01,289.46,290.58,42770.0
2024-05-29 09:35:00,290.79,292.16,289.93,291.1,13324.0,290.79,292.16,289.93,291.1,13324.0
2024-05-29 09:40:00,290.73,290.73,289.78,290.4,12820.0,290.73,290.73,289.78,290.4,12820.0
2024-05-29 09:45:00,290.33,291.24,290.22,290.85,14681.0,290.33,291.24,290.22,290.85,14681.0
2024-05-29 09:50:00,290.99,291.96,290.95,291.96,10474.0,290.99,291.96,290.95,291.96,10474.0
2024-05-29 09:55:00,291.82,292.84,291.67,291.67,28643.0,291.82,292.84,291.67,291.67,28643.0
2024-05-29 10:00:00,291.52,291.82,290.86,291.19,11789.0,291.52,291.82,290.86,291.19,11789.0
2024-05-29 10:05:00,291.19,291.37,290.06,290.24,15808.0,291.19,291.37,290.06,290.24,15808.0
2024-05-29 10:10:00,290.12,290.37,288.83,289.38,27606.0,290.12,290.37,288.83,289.38,27606.0
2024-05-29 10:15:00,289.56,289.92,288.51,288.66,19078.0,289.56,289.92,288.51,288.66,19078.0
2024-05-29 10:20:00,288.83,289.0,288.44,288.96,9216.0,288.83,289.0,288.44,288.96,9216.0
2024-05-29 10:25:00,289.1,289.76,289.1,289.7,10736.0,289.1,289.76,289.1,289.7,10736.0
2024-05-29 10:30:00,289.8,290.3,289.76,290.01,6031.0,289.8,290.3,289.76,290.01,6031.0
2024-05-29 10:35:00,290.0,290.02,289.37,289.84,6623.0,290.0,290.02,289.37,289.84,6623.0
2024-05-29 10:40:00,289.82,289.82,289.41,289.44,8123.0,289.82,289.82,289.41,289.44,8123.0
2024-05-29 10:45:00,289.51,290.32,289.48,290.32,5763.0,289.51,290.32,289.48,290.32,5763.0
2024-05-29 10:50:00,290.34,290.43,289.93,290.34,6839.0,290.34,290.43,289.93,290.34,6839.0
2024-05-29 10:55:00,290.36,290.92,290.26,290.92,5000.0,290.36,290.92,290.26,290.92,5000.0
2024-05-29 11:00:00,291.09,291.38,290.92,291.37,9685.0,291.09,291.38,290.92,291.37,9685.0
2024-05-29 11:05:00,291.27,291.39,290.9,290.91,7422.0,291.27,291.39,290.9,290.91,7422.0
2024-05-29 11:10:00,290.85,291.27,290.45,290.48,17536.0,290.85,291.27,290.45,290.48,17536.0
2024-05-29 11:15:00,290.58,290.69,289.68,290.56,12373.0,290.58,290.69,289.68,290.56,12373.0
2024-05-29 11:20:00,290.48,290.98,290.19,290.96,2512.0,290.48,290.98,290.19,290.96,2512.0
2024-05-29 11:25:00,291.2,291.7,291.06,291.43,36753.0,291.2,291.7,291.06,291.43,36753.0
2024-05-29 11:30:00,291.38,291.38,290.6,290.69,3030.0,291.38,291.38,290.6,290.69,3030.0
2024-05-29 11:35:00,290.74,291.17,290.71,290.85,3475.0,290.74,291.17,290.71,290.85,3475.0
2024-05-29 11:40:00,290.76,290.93,290.37,290.45,10709.0,290.76,290.93,290.37,290.45,10709.0
2024-05-29 11:45:00,290.46,290.53,289.98,290.01,14065.0,290.46,290.53,289.98,290.01,14065.0
2024-05-29 11:50:00,289.97,290.37,289.94,290.36,3868.0,289.97,290.37,289.94,290.36,3868.0
2024-05-29 11:55:00,290.37,290.6,290.14,290.19,7544.0,290.37,290.6,290.14,290.19,7544.0
2024-05-29 12:00:00,290.1,290.55,290.0,290.29,13119.0,290.1,290.55,290.0,290.29,13119.0
2024-05-29 12:05:00,290.41,290.41,290.04,290.05,7851.0,290.41,290.41,290.04,290.05,7851.0
2024-05-29 12:10:00,290.01,290.02,289.52,289.77,3448.0,290.01,290.02,289.52,289.77,3448.0
2024-05-29 12:15:00,289.84,290.24,289.68,290.22,2963.0,289.84,290.24,289.68,290.22,2963.0
2024-05-29 12:20:00,290.22,290.4,290.12,290.39,4741.0,290.22,290.4,290.12,290.39,4741.0
2024-05-29 12:25:00,290.4,290.52,290.29,290.29,3290.0,290.4,290.52,290.29,290.29,3290.0
2024-05-29 12:30:00,290.31,290.38,289.96,290.02,6039.0,290.31,290.38,289.96,290.02,6039.0
2024-05-29 12:35:00,289.99,290.42,289.88,290.41,5706.0,289.99,290.42,289.88,290.41,5706.0
2024-05-29 12:40:00,290.4,290.4,290.22,290.29,3534.0,290.4,290.4,290.22,290.29,3534.0
2024-05-29 12:45:00,290.31,290.52,290.21,290.41,1850.0,290.31,290.52,290.21,290.41,1850.0
2024-05-29 12:50:00,290.51,290.77,290.39,290.5,5297.0,290.51,290.77,290.39,290.5,5297.0
2024-05-29 12:55:00,290.34,290.52,290.28,290.35,5353.0,290.34,290.52,290.28,290.35,5353.0
2024-05-29 13:00:00,290.32,290.33,289.65,290.05,10663.0,290.32,290.33,289.65,290.05,10663.0
2024-05-29 13:05:00,290.05,290.2,289.82,289.82,5528.0,290.05,290.2,289.82,289.82,5528.0
2024-05-29 13:10:00,289.86,290.02,289.59,289.65,4470.0,289.86,290.02,289.59,289.65,4470.0
2024-05-29 13:15:00,289.69,289.84,289.59,289.65,5856.0,289.69,289.84,289.59,289.65,5856.0
2024-05-29 13:20:00,289.54,289.63,289.46,289.54,12392.0,289.54,289.63,289.46,289.54,12392.0
2024-05-29 13:25:00,289.54,289.95,289.5,289.91,5786.0,289.54,289.95,289.5,289.91,5786.0
2024-05-29 13:30:00,289.91,290.06,289.68,289.74,5167.0,289.91,290.06,289.68,289.74,5167.0
2024-05-29 13:35:00,289.7,289.73,289.53,289.65,3124.0,289.7,289.73,289.53,289.65,3124.0
2024-05-29 13:40:00,289.6,289.79,289.47,289.6,6605.0,289.6,289.79,289.47,289.6,6605.0
2024-05-29 13:45:00,289.59,289.88,289.58,289.88,4801.0,289.59,289.88,289.58,289.88,4801.0
2024-05-29 13:50:00,289.82,290.04,289.82,290.0,6758.0,289.82,290.04,289.82,290.0,6758.0
2024-05-29 13:55:00,290.0,290.32,289.89,290.28,10737.0,290.0,290.32,289.89,290.28,10737.0
2024-05-29 14:00:00,290.28,290.49,290.17,290.49,4995.0,290.28,290.49,290.17,290.49,4995.0
2024-05-29 14:05:00,290.44,290.61,290.26,290.54,3316.0,290.44,290.61,290.26,290.54,3316.0
2024-05-29 14:10:00,290.43,290.51,290.23,290.34,3738.0,290.43,290.51,290.23,290.34,3738.0
2024-05-29 14:15:00,290.29,290.41,290.18,290.27,2010.0,290.29,290.41,290.18,290.27,2010.0
2024-05-29 14:20:00,290.29,290.37,290.25,290.37,1422.0,290.29,290.37,290.25,290.37,1422.0
2024-05-29 14:25:00,290.37,290.61,290.37,290.55,3351.0,290.37,290.61,290.37,290.55,3351.0
2024-05-29 14:30:00,290.5,290.57,290.2,290.37,3815.0,290.5,290.57,290.2,290.37,3815.0
2024-05-29 14:35:00,290.41,290.41,290.13,290.25,2676.0,290.41,290.41,290.13,290.25,2676.0
2024-05-29 14:40:00,290.25,290.6,290.16,290.55,3919.0,290.25,290.6,290.16,290.55,3919.0
2024-05-29 14:45:00,290.48,290.48,290.0,290.22,2800.0,290.48,290.48,290.0,290.22,2800.0
2024-05-29 14:50:00,290.3,290.79,290.3,290.73,2200.0,290.3,290.79,290.3,290.73,2200.0
2024-05-29 14:55:00,290.74,290.86,290.61,290.72,7527.0,290.74,290.86,290.61,290.72,7527.0
2024-05-29 15:00:00,290.72,290.9,290.65,290.87,2743.0,290.72,290.9,290.65,290.87,2743.0
2024-05-29 15:05:00,290.89,291.14,290.87,291.03,15479.0,290.89,291.14,290.87,291.03,15479.0
2024-05-29 15:10:00,291.06,291.46,291.05,291.39,4896.0,291.06,291.46,291.05,291.39,4896.0
2024-05-29 15:15:00,291.4,291.74,291.39,291.57,8746.0,291.4,291.74,291.39,291.57,8746.0
2024-05-29 15:20:00,291.53,292.0,291.49,291.98,7651.0,291.53,292.0,291.49,291.98,7651.0
2024-05-29 15:25:00,292.0,292.37,292.0,292.25,11775.0,292.0,292.37,292.0,292.25,11775.0
2024-05-29 15:30:00,292.25,292.27,292.08,292.25,19379.0,292.25,292.27,292.08,292.25,19379.0
2024-05-29 15:35:00,292.25,292.38,291.89,292.31,32762.0,292.25,292.38,291.89,292.31,32762.0
2024-05-29 15:40:00,292.27,292.45,291.78,291.86,18409.0,292.27,292.45,291.78,291.86,18409.0
2024-05-29 15:45:00,291.9,292.03,291.5,291.85,16463.0,291.9,292.03,291.5,291.85,16463.0
2024-05-29 15:50:00,291.91,292.25,291.34,291.49,32500.0,291.91,292.25,291.34,291.49,32500.0
2024-05-29 15:55:00,291.38,291.87,291.14,291.7,68472.0,291.38,291.87,291.14,291.7,68472.0
2024-05-30 09:30:00,290.05,290.5,288.8,289.25,39556.0,290.05,290.5,288.8,289.25,39556.0
2024-05-30 09:35:00,289.27,290.12,288.85,289.8,34048.0,289.27,290.12,288.85,289.8,34048.0
2024-05-30 09:40:00,289.91,290.48,289.52,290.21,7853.0,289.91,290.48,289.52,290.21,7853.0
2024-05-30 09:45:00,290.21,290.5,290.04,290.27,8459.0,290.21,290.5,290.04,290.27,8459.0
2024-05-30 09:50:00,290.08,290.36,288.84,288.96,12457.0,290.08,290.36,288.84,288.96,12457.0
2024-05-30 09:55:00,289.0,289.68,288.93,289.64,31600.0,289.0,289.68,288.93,289.64,31600.0
2024-05-30 10:00:00,289.69,290.17,289.55,290.15,11674.0,289.69,290.17,289.55,290.15,11674.0
2024-05-30 10:05:00,290.23,290.4,289.24,289.28,41335.0,290.23,290.4,289.24,289.28,41335.0
2024-05-30 10:10:00,289.33,289.34,287.59,288.08,30628.0,289.33,289.34,287.59,288.08,30628.0
2024-05-30 10:15:00,288.15,289.47,288.15,289.1,11539.0,288.15,289.47,288.15,289.1,11539.0
2024-05-30 10:20:00,289.1,289.65,289.1,289.45,5504.0,289.1,289.65,289.1,289.45,5504.0
2024-05-30 10:25:00,289.41,289.54,288.86,288.86,4887.0,289.41,289.54,288.86,288.86,4887.0
2024-05-30 10:30:00,288.86,289.03,288.22,288.22,5207.0,288.86,289.03,288.22,288.22,5207.0
2024-05-30 10:35:00,288.12,288.5,287.87,287.89,7814.0,288.12,288.5,287.87,287.89,7814.0
2024-05-30 10:40:00,288.08,288.09,287.38,287.9,13079.0,288.08,288.09,287.38,287.9,13079.0
2024-05-30 10:45:00,288.01,288.12,287.76,288.09,4895.0,288.01,288.12,287.76,288.09,4895.0
2024-05-30 10:50:00,288.14,288.53,288.11,288.14,12930.0,288.14,288.53,288.11,288.14,12930.0
2024-05-30 10:55:00,288.14,288.43,287.79,288.26,16392.0,288.14,288.43,287.79,288.26,16392.0
2024-05-30 11:00:00,288.23,288.42,287.92,288.19,25431.0,288.23,288.42,287.92,288.19,25431.0
2024-05-30 11:05:00,288.1,288.6,287.84,288.6,20574.0,288.1,288.6,287.84,288.6,20574.0
2024-05-30 11:10:00,288.74,288.77,288.44,288.61,9815.0,288.74,288.77,288.44,288.61,9815.0
2024-05-30 11:15:00,288.69,289.27,288.61,289.24,6616.0,288.69,289.27,288.61,289.24,6616.0
2024-05-30 11:20:00,289.24,289.64,289.15,289.28,17731.0,289.24,289.64,289.15,289.28,17731.0
2024-05-30 11:25:00,289.28,289.46,288.95,289.3,12475.0,289.28,289.46,288.95,289.3,12475.0
2024-05-30 11:30:00,289.3,289.58,289.29,289.58,8534.0,289.3,289.58,289.29,289.58,8534.0
2024-05-30 11:35:00,289.6,289.79,289.25,289.26,25615.0,289.6,289.79,289.25,289.26,25615.0
2024-05-30 11:40:00,289.22,289.83,288.89,288.89,6404.0,289.22,289.83,288.89,288.89,6404.0
2024-05-30 11:45:00,288.88,289.17,288.84,289.17,7010.0,288.88,289.17,288.84,289.17,7010.0
2024-05-30 11:50:00,289.13,289.28,288.96,289.02,4102.0,289.13,289.28,288.96,289.02,4102.0
2024-05-30 11:55:00,288.98,288.99,288.27,288.27,2399.0,288.98,288.99,288.27,288.27,2399.0
2024-05-30 12:00:00,288.27,288.93,288.05,288.9,6529.0,288.27,288.93,288.05,288.9,6529.0
2024-05-30 12:05:00,288.75,288.92,288.34,288.34,3521.0,288.75,288.92,288.34,288.34,3521.0
2024-05-30 12:10:00,288.32,288.81,288.32,288.75,6590.0,288.32,288.81,288.32,288.75,6590.0
2024-05-30 12:15:00,288.8,289.07,288.78,288.96,4112.0,288.8,289.07,288.78,288.96,4112.0
2024-05-30 12:20:00,289.07,289.44,289.07,289.44,5370.0,289.07,289.44,289.07,289.44,5370.0
2024-05-30 12:25:00,289.44,289.78,289.32,289.68,9928.0,289.44,289.78,289.32,289.68,9928.0
2024-05-30 12:30:00,289.69,290.03,289.68,289.91,3463.0,289.69,290.03,289.68,289.91,3463.0
2024-05-30 12:35:00,289.98,290.32,289.82,290.11,8749.0,289.98,290.32,289.82,290.11,8749.0
2024-05-30 12:40:00,290.03,290.07,289.75,289.75,5393.0,290.03,290.07,289.75,289.75,5393.0
2024-05-30 12:45:00,289.74,289.75,289.18,289.19,2692.0,289.74,289.75,289.18,289.19,2692.0
2024-05-30 12:50:00,289.11,289.59,289.08,289.46,6245.0,289.11,289.59,289.08,289.46,6245.0
2024-05-30 12:55:00,289.42,289.42,288.93,289.18,5328.0,289.42,289.42,288.93,289.18,5328.0
2024-05-30 13:00:00,289.23,289.72,289.22,289.37,9180.0,289.23,289.72,289.22,289.37,9180.0
2024-05-30 13:05:00,289.41,289.61,289.38,289.53,7500.0,289.41,289.61,289.38,289.53,7500.0
2024-05-30 13:10:00,289.49,289.94,289.47,289.78,4060.0,289.49,289.94,289.47,289.78,4060.0
2024-05-30 13:15:00,289.71,289.73,289.13,289.24,3238.0,289.71,289.73,289.13,289.24,3238.0
2024-05-30 13:20:00,289.23,289.23,288.98,289.19,5768.0,289.23,289.23,288.98,289.19,5768.0
2024-05-30 13:25:00,289.12,289.48,289.12,289.33,6292.0,289.12,289.48,289.12,289.33,6292.0
2024-05-30 13:30:00,289.29,289.73,289.28,289.39,5519.0,289.29,289.73,289.28,289.39,5519.0
2024-05-30 13:35:00,289.43,289.51,289.33,289.4,3971.0,289.43,289.51,289.33,289.4,3971.0
2024-05-30 13:40:00,289.36,289.75,289.36,289.38,6631.0,289.36,289.75,289.36,289.38,6631.0
2024-05-30 13:45:00,289.38,289.42,288.93,289.04,6245.0,289.38,289.42,288.93,289.04,6245.0
2024-05-30 13:50:00,289.04,289.04,288.8,288.85,7550.0,289.04,289.04,288.8,288.85,7550.0
2024-05-30 13:55:00,288.85,288.96,288.75,288.96,4001.0,288.85,288.96,288.75,288.96,4001.0
2024-05-30 14:00:00,288.96,289.06,288.78,288.89,19679.0,288.96,289.06,288.78,288.89,19679.0
2024-05-30 14:05:00,288.89,289.06,288.83,289.0,5105.0,288.89,289.06,288.83,289.0,5105.0
2024-05-30 14:10:00,289.05,289.05,288.81,288.99,6766.0,289.05,289.05,288.81,288.99,6766.0
2024-05-30 14:15:00,288.97,289.06,288.41,288.96,5696.0,288.97,289.06,288.41,288.96,5696.0
2024-05-30 14:20:00,289.07,289.28,288.93,289.26,7116.0,289.07,289.28,288.93,289.26,7116.0
2024-05-30 14:25:00,289.25,289.69,289.2,289.62,19335.0,289.25,289.69,289.2,289.62,19335.0
2024-05-30 14:30:00,289.66,289.81,289.62,289.69,12132.0,289.66,289.81,289.62,289.69,12132.0
2024-05-30 14:35:00,289.69,289.77,289.56,289.67,38916.0,289.69,289.77,289.56,289.67,38916.0
2024-05-30 14:40:00,289.71,290.03,289.7,289.98,16624.0,289.71,290.03,289.7,289.98,16624.0
2024-05-30 14:45:00,289.99,290.07,289.8,289.8,8962.0,289.99,290.07,289.8,289.8,8962.0
2024-05-30 14:50:00,289.8,289.9,289.6,289.63,6540.0,289.8,289.9,289.6,289.63,6540.0
2024-05-30 14:55:00,289.66,289.72,289.06,289.72,15541.0,289.66,289.72,289.06,289.72,15541.0
2024-05-30 15:00:00,289.89,290.03,289.81,289.92,6935.0,289.89,290.03,289.81,289.92,6935.0
2024-05-30 15:05:00,289.92,290.03,289.91,289.95,17096.0,289.92,290.03,289.91,289.95,17096.0
2024-05-30 15:10:00,289.92,289.92,289.46,289.56,8922.0,289.92,289.92,289.46,289.56,8922.0
2024-05-30 15:15:00,289.6,290.19,289.56,290.0,14068.0,289.6,290.19,289.56,290.0,14068.0
2024-05-30 15:20:00,290.0,290.27,289.01,289.01,10932.0,290.0,290.27,289.01,289.01,10932.0
2024-05-30 15:25:00,289.17,289.53,289.07,289.46,12842.0,289.17,289.53,289.07,289.46,12842.0
2024-05-30 15:30:00,289.49,289.6,289.33,289.42,20796.0,289.49,289.6,289.33,289.42,20796.0
2024-05-30 15:35:00,289.36,289.41,288.78,288.93,16144.0,289.36,289.41,288.78,288.93,16144.0
2024-05-30 15:40:00,288.99,289.29,288.77,288.86,17495.0,288.99,289.29,288.77,288.86,17495.0
2024-05-30 15:45:00,288.76,288.85,287.98,288.31,32604.0,288.76,288.85,287.98,288.31,32604.0
2024-05-30 15:50:00,288.25,288.71,288.16,288.65,68650.0,288.25,288.71,288.16,288.65,68650.0
2024-05-30 15:55:00,288.55,288.8,288.08,288.25,113397.0,288.55,288.8,288.08,288.25,113397.0
2024-05-31 09:30:00,288.09,289.54,287.67,288.49,36694.0,288.09,289.54,287.67,288.49,36694.0
2024-05-31 09:35:00,288.49,288.89,287.87,288.78,5022.0,288.49,288.89,287.87,288.78,5022.0
2024-05-31 09:40:00,289.03,289.57,289.03,289.42,6454.0,289.03,289.57,289.03,289.42,6454.0
2024-05-31 09:45:00,289.41,289.41,287.76,288.01,11243.0,289.41,289.41,287.76,288.01,11243.0
2024-05-31 09:50:00,288.17,288.25,286.87,287.1,21086.0,288.17,288.25,286.87,287.1,21086.0
2024-05-31 09:55:00,286.9,286.96,286.29,286.29,13187.0,286.9,286.96,286.29,286.29,13187.0
2024-05-31 10:00:00,286.25,286.25,284.71,285.62,23796.0,286.25,286.25,284.71,285.62,23796.0
2024-05-31 10:05:00,285.38,285.86,285.25,285.8,13331.0,285.38,285.86,285.25,285.8,13331.0
2024-05-31 10:10:00,285.5,285.67,284.21,284.23,45793.0,285.5,285.67,284.21,284.23,45793.0
2024-05-31 10:15:00,284.37,284.99,284.07,284.76,12801.0,284.37,284.99,284.07,284.76,12801.0
2024-05-31 10:20:00,284.67,284.85,283.51,283.63,29123.0,284.67,284.85,283.51,283.63,29123.0
2024-05-31 10:25:00,283.73,283.99,282.74,282.93,11510.0,283.73,283.99,282.74,282.93,11510.0
2024-05-31 10:30:00,282.69,282.69,281.78,281.89,23329.0,282.69,282.69,281.78,281.89,23329.0
2024-05-31 10:35:00,281.86,282.0,281.16,281.7,29048.0,281.86,282.0,281.16,281.7,29048.0
2024-05-31 10:40:00,281.63,282.03,280.51,280.55,9289.0,281.63,282.03,280.51,280.55,9289.0
2024-05-31 10:45:00,280.71,280.99,280.31,280.62,16503.0,280.71,280.99,280.31,280.62,16503.0
2024-05-31 10:50:00,280.74,281.13,280.56,280.75,16706.0,280.74,281.13,280.56,280.75,16706.0
2024-05-31 10:55:00,280.62,281.75,280.62,281.47,18561.0,280.62,281.75,280.62,281.47,18561.0
2024-05-31 11:00:00,281.46,281.74,281.03,281.29,42987.0,281.46,281.74,281.03,281.29,42987.0
2024-05-31 11:05:00,281.1,281.56,280.81,281.47,14952.0,281.1,281.56,280.81,281.47,14952.0
2024-05-31 11:10:00,281.56,281.75,281.34,281.65,3573.0,281.56,281.75,281.34,281.65,3573.0
2024-05-31 11:15:00,281.62,281.64,281.25,281.56,7485.0,281.62,281.64,281.25,281.56,7485.0
2024-05-31 11:20:00,281.59,281.78,281.37,281.77,10351.0,281.59,281.78,281.37,281.77,10351.0
2024-05-31 11:25:00,281.6,281.89,281.44,281.65,7158.0,281.6,281.89,281.44,281.65,7158.0
2024-05-31 11:30:00,281.5,281.71,281.3,281.71,12873.0,281.5,281.71,281.3,281.71,12873.0
2024-05-31 11:35:00,281.8,282.09,281.77,281.77,3579.0,281.8,282.09,281.77,281.77,3579.0
2024-05-31 11:40:00,281.44,281.93,281.4,281.93,5206.0,281.44,281.93,281.4,281.93,5206.0
2024-05-31 11:45:00,281.98,282.17,281.86,282.01,4374.0,281.98,282.17,281.86,282.01,4374.0
2024-05-31 11:50:00,282.08,282.08,281.59,281.63,6968.0,282.08,282.08,281.59,281.63,6968.0
2024-05-31 11:55:00,281.76,281.76,281.33,281.57,9842.0,281.76,281.76,281.33,281.57,9842.0
2024-05-31 12:00:00,281.47,281.63,281.17,281.42,13052.0,281.47,281.63,281.17,281.42,13052.0
2024-05-31 12:05:00,281.5,281.5,281.02,281.03,9221.0,281.5,281.5,281.02,281.03,9221.0
2024-05-31 12:10:00,281.03,281.04,280.67,280.81,11767.0,281.03,281.04,280.67,280.81,11767.0
2024-05-31 12:15:00,280.81,280.96,279.66,279.66,8904.0,280.81,280.96,279.66,279.66,8904.0
2024-05-31 12:20:00,279.66,280.09,279.14,280.04,6241.0,279.66,280.09,279.14,280.04,6241.0
2024-05-31 12:25:00,280.0,280.09,279.74,280.09,5207.0,280.0,280.09,279.74,280.09,5207.0
2024-05-31 12:30:00,280.09,280.09,279.57,279.86,5101.0,280.09,280.09,279.57,279.86,5101.0
2024-05-31 12:35:00,279.82,280.45,279.75,280.45,6005.0,279.82,280.45,279.75,280.45,6005.0
2024-05-31 12:40:00,280.57,281.11,280.41,281.02,5426.0,280.57,281.11,280.41,281.02,5426.0
2024-05-31 12:45:00,281.0,281.01,279.92,279.93,10525.0,281.0,281.01,279.92,279.93,10525.0
2024-05-31 12:50:00,279.93,280.51,279.71,280.38,16800.0,279.93,280.51,279.71,280.38,16800.0
2024-05-31 12:55:00,280.46,280.46,279.98,280.01,5356.0,280.46,280.46,279.98,280.01,5356.0
2024-05-31 13:00:00,279.97,280.33,279.88,280.19,15601.0,279.97,280.33,279.88,280.19,15601.0
2024-05-31 13:05:00,280.14,280.16,279.69,279.94,5525.0,280.14,280.16,279.69,279.94,5525.0
2024-05-31 13:10:00,280.05,280.34,280.05,280.34,3550.0,280.05,280.34,280.05,280.34,3550.0
2024-05-31 13:15:00,280.34,280.72,280.28,280.35,6756.0,280.34,280.72,280.28,280.35,6756.0
2024-05-31 13:20:00,280.18,281.32,280.14,281.05,16202.0,280.18,281.32,280.14,281.05,16202.0
2024-05-31 13:25:00,281.02,281.27,280.83,280.83,3324.0,281.02,281.27,280.83,280.83,3324.0
2024-05-31 13:30:00,280.85,281.0,280.47,280.47,3103.0,280.85,281.0,280.47,280.47,3103.0
2024-05-31 13:35:00,280.5,280.66,280.41,280.61,5735.0,280.5,280.66,280.41,280.61,5735.0
2024-05-31 13:40:00,280.54,280.74,280.39,280.59,6699.0,280.54,280.74,280.39,280.59,6699.0
2024-05-31 13:45:00,280.69,280.69,280.14,280.16,4731.0,280.69,280.69,280.14,280.16,4731.0
2024-05-31 13:50:00,280.14,280.16,279.55,279.6,6110.0,280.14,280.16,279.55,279.6,6110.0
2024-05-31 13:55:00,279.82,280.05,279.59,279.67,12017.0,279.82,280.05,279.59,279.67,12017.0
2024-05-31 14:00:00,279.69,279.7,279.29,279.34,11899.0,279.69,279.7,279.29,279.34,11899.0
2024-05-31 14:05:00,279.35,279.47,279.29,279.36,5525.0,279.35,279.47,279.29,279.36,5525.0
2024-05-31 14:10:00,279.43,280.03,279.4,279.7,18952.0,279.43,280.03,279.4,279.7,18952.0
2024-05-31 14:15:00,279.68,280.01,279.67,280.0,5358.0,279.68,280.01,279.67,280.0,5358.0
2024-05-31 14:20:00,279.93,279.98,279.55,279.68,11077.0,279.93,279.98,279.55,279.68,11077.0
2024-05-31 14:25:00,279.65,279.75,279.43,279.53,9396.0,279.65,279.75,279.43,279.53,9396.0
2024-05-31 14:30:00,279.53,279.53,279.08,279.14,6109.0,279.53,279.53,279.08,279.14,6109.0
2024-05-31 14:35:00,279.03,279.53,279.02,279.41,4308.0,279.03,279.53,279.02,279.41,4308.0
2024-05-31 14:40:00,279.42,279.97,279.32,279.97,9596.0,279.42,279.97,279.32,279.97,9596.0
2024-05-31 14:45:00,280.0,280.0,279.61,279.62,11273.0,280.0,280.0,279.61,279.62,11273.0
2024-05-31 14:50:00,279.54,279.55,279.04,279.35,4718.0,279.54,279.55,279.04,279.35,4718.0
2024-05-31 14:55:00,279.25,279.87,279.21,279.65,10497.0,279.25,279.87,279.21,279.65,10497.0
2024-05-31 15:00:00,279.6,279.87,279.5,279.87,7528.0,279.6,279.87,279.5,279.87,7528.0
2024-05-31 15:05:00,279.88,280.0,279.76,279.95,11211.0,279.88,280.0,279.76,279.95,11211.0
2024-05-31 15:10:00,279.97,280.29,279.86,280.25,27821.0,279.97,280.29,279.86,280.25,27821.0
2024-05-31 15:15:00,280.17,280.55,280.1,280.55,14837.0,280.17,280.55,280.1,280.55,14837.0
2024-05-31 15:20:00,280.53,281.11,280.5,281.05,8817.0,280.53,281.11,280.5,281.05,8817.0
2024-05-31 15:25:00,281.0,281.46,280.99,281.0,11777.0,281.0,281.46,280.99,281.0,11777.0
2024-05-31 15:30:00,280.94,281.59,280.84,281.44,9464.0,280.94,281.59,280.84,281.44,9464.0
2024-05-31 15:35:00,281.44,281.52,280.98,281.19,10059.0,281.44,281.52,280.98,281.19,10059.0
2024-05-31 15:40:00,281.24,282.65,281.21,282.54,21102.0,281.24,282.65,281.21,282.54,21102.0
2024-05-31 15:45:00,282.58,283.32,282.53,283.29,22654.0,282.58,283.32,282.53,283.29,22654.0
2024-05-31 15:50:00,283.33,286.18,283.32,285.98,104104.0,283.33,286.18,283.32,285.98,104104.0
2024-05-31 15:55:00,285.97,287.1,285.96,286.49,184677.0,285.97,287.1,285.96,286.49,184677.0
2024-06-03 09:30:00,287.31,289.67,287.0,287.9,30963.0,287.31,289.67,287.0,287.9,30963.0
2024-06-03 09:35:00,287.9,289.34,287.51,288.9,4949.0,287.9,289.34,287.51,288.9,4949.0
2024-06-03 09:40:00,288.8,288.8,287.02,287.02,4094.0,288.8,288.8,287.02,287.02,4094.0
2024-06-03 09:45:00,286.31,287.08,285.49,285.55,9773.0,286.31,287.08,285.49,285.55,9773.0
2024-06-03 09:50:00,285.19,285.51,284.01,284.83,12469.0,285.19,285.51,284.01,284.83,12469.0
2024-06-03 09:55:00,285.02,285.1,284.49,284.9,8698.0,285.02,285.1,284.49,284.9,8698.0
2024-06-03 10:00:00,284.9,285.43,284.9,285.02,10485.0,284.9,285.43,284.9,285.02,10485.0
2024-06-03 10:05:00,285.0,285.84,285.0,285.07,6634.0,285.0,285.84,285.0,285.07,6634.0
2024-06-03 10:10:00,285.15,285.79,284.96,285.77,5206.0,285.15,285.79,284.96,285.77,5206.0
2024-06-03 10:15:00,285.92,286.07,285.49,285.55,3991.0,285.92,286.07,285.49,285.55,3991.0
2024-06-03 10:20:00,285.45,285.55,284.95,284.97,6902.0,285.45,285.55,284.95,284.97,6902.0
2024-06-03 10:25:00,285.08,285.4,284.93,285.31,10259.0,285.08,285.4,284.93,285.31,10259.0
2024-06-03 10:30:00,285.18,285.19,284.89,285.11,7126.0,285.18,285.19,284.89,285.11,7126.0
2024-06-03 10:35:00,285.06,285.29,284.86,285.12,4326.0,285.06,285.29,284.86,285.12,4326.0
2024-06-03 10:40:00,285.1,285.27,284.8,284.99,8838.0,285.1,285.27,284.8,284.99,8838.0
2024-06-03 10:45:00,284.88,285.05,283.9,284.06,14155.0,284.88,285.05,283.9,284.06,14155.0
2024-06-03 10:50:00,284.06,284.24,283.81,283.95,4063.0,284.06,284.24,283.81,283.95,4063.0
2024-06-03 10:55:00,283.78,283.81,283.08,283.3,14049.0,283.78,283.81,283.08,283.3,14049.0
2024-06-03 11:00:00,283.36,283.5,282.79,282.85,5439.0,283.36,283.5,282.79,282.85,5439.0
2024-06-03 11:05:00,282.65,283.39,282.42,283.39,3188.0,282.65,283.39,282.42,283.39,3188.0
2024-06-03 11:10:00,283.06,283.35,283.06,283.2,3499.0,283.06,283.35,283.06,283.2,3499.0
2024-06-03 11:15:00,283.31,283.36,283.14,283.32,1891.0,283.31,283.36,283.14,283.32,1891.0
2024-06-03 11:20:00,283.42,283.42,283.03,283.29,3729.0,283.42,283.42,283.03,283.29,3729.0
2024-06-03 11:25:00,283.38,283.62,283.25,283.42,2535.0,283.38,283.62,283.25,283.42,2535.0
2024-06-03 11:30:00,283.66,283.88,283.55,283.55,6624.0,283.66,283.88,283.55,283.55,6624.0
2024-06-03 11:35:00,283.55,284.31,283.54,283.95,4680.0,283.55,284.31,283.54,283.95,4680.0
2024-06-03 11:40:00,283.93,283.95,283.78,283.92,2590.0,283.93,283.95,283.78,283.92,2590.0
2024-06-03 11:45:00,283.94,283.94,283.45,283.86,11845.0,283.94,283.94,283.45,283.86,11845.0
2024-06-03 11:50:00,283.95,284.13,283.62,284.08,3225.0,283.95,284.13,283.62,284.08,3225.0
2024-06-03 11:55:00,284.06,284.06,283.79,283.93,1800.0,284.06,284.06,283.79,283.93,1800.0
2024-06-03 12:00:00,283.96,284.08,283.44,283.52,7594.0,283.96,284.08,283.44,283.52,7594.0
2024-06-03 12:05:00,283.5,283.69,283.14,283.25,17888.0,283.5,283.69,283.14,283.25,17888.0
2024-06-03 12:10:00,283.37,283.65,282.62,282.73,14151.0,283.37,283.65,282.62,282.73,14151.0
2024-06-03 12:15:00,282.93,283.14,282.65,282.7,8247.0,282.93,283.14,282.65,282.7,8247.0
2024-06-03 12:20:00,282.79,282.93,281.72,282.04,8575.0,282.79,282.93,281.72,282.04,8575.0
2024-06-03 12:25:00,281.73,282.25,281.72,281.78,8966.0,281.73,282.25,281.72,281.78,8966.0
2024-06-03 12:30:00,281.75,281.84,281.26,281.36,5936.0,281.75,281.84,281.26,281.36,5936.0
2024-06-03 12:35:00,281.36,282.46,281.35,282.42,9194.0,281.36,282.46,281.35,282.42,9194.0
2024-06-03 12:40:00,282.42,282.52,281.92,282.03,4493.0,282.42,282.52,281.92,282.03,4493.0
2024-06-03 12:45:00,281.91,282.28,281.87,282.06,4641.0,281.91,282.28,281.87,282.06,4641.0
2024-06-03 12:50:00,281.98,281.98,281.42,281.88,5921.0,281.98,281.98,281.42,281.88,5921.0
2024-06-03 12:55:00,281.88,281.98,281.46,281.51,2800.0,281.88,281.98,281.46,281.51,2800.0
2024-06-03 13:00:00,281.5,281.93,281.48,281.68,6656.0,281.5,281.93,281.48,281.68,6656.0
2024-06-03 13:05:00,281.75,282.12,281.74,281.81,6250.0,281.75,282.12,281.74,281.81,6250.0
2024-06-03 13:10:00,281.75,281.94,281.37,281.91,8794.0,281.75,281.94,281.37,281.91,8794.0
2024-06-03 13:15:00,281.89,282.44,281.85,282.37,4565.0,281.89,282.44,281.85,282.37,4565.0
2024-06-03 13:20:00,282.39,282.97,282.29,282.92,5533.0,282.39,282.97,282.29,282.92,5533.0
2024-06-03 13:25:00,283.04,283.21,282.57,283.19,8790.0,283.04,283.21,282.57,283.19,8790.0
2024-06-03 13:30:00,283.18,283.36,283.06,283.06,4770.0,283.18,283.36,283.06,283.06,4770.0
2024-06-03 13:35:00,283.07,283.42,283.02,283.41,7658.0,283.07,283.42,283.02,283.41,7658.0
2024-06-03 13:40:00,283.35,283.68,283.17,283.68,6669.0,283.35,283.68,283.17,283.68,6669.0
2024-06-03 13:45:00,283.62,283.8,283.53,283.71,3570.0,283.62,283.8,283.53,283.71,3570.0
2024-06-03 13:50:00,283.72,283.84,283.52,283.84,1533.0,283.72,283.84,283.52,283.84,1533.0
2024-06-03 13:55:00,283.67,283.74,283.52,283.54,2927.0,283.67,283.74,283.52,283.54,2927.0
2024-06-03 14:00:00,283.73,283.86,283.64,283.82,1982.0,283.73,283.86,283.64,283.82,1982.0
2024-06-03 14:05:00,283.71,283.91,283.67,283.76,2495.0,283.71,283.91,283.67,283.76,2495.0
2024-06-03 14:10:00,283.85,283.93,283.01,283.01,5199.0,283.85,283.93,283.01,283.01,5199.0
2024-06-03 14:15:00,283.13,283.53,283.07,283.35,4195.0,283.13,283.53,283.07,283.35,4195.0
2024-06-03 14:20:00,283.51,283.84,283.51,283.66,1468.0,283.51,283.84,283.51,283.66,1468.0
2024-06-03 14:25:00,283.86,283.94,283.24,283.24,3002.0,283.86,283.94,283.24,283.24,3002.0
2024-06-03 14:30:00,283.24,283.42,283.24,283.37,703.0,283.24,283.42,283.24,283.37,703.0
2024-06-03 14:35:00,283.36,283.49,283.22,283.48,2200.0,283.36,283.49,283.22,283.48,2200.0
2024-06-03 14:40:00,283.57,283.8,283.53,283.73,1416.0,283.57,283.8,283.53,283.73,1416.0
2024-06-03 14:45:00,283.72,283.88,283.65,283.76,1628.0,283.72,283.88,283.65,283.76,1628.0
2024-06-03 14:50:00,283.65,283.65,283.23,283.23,2518.0,283.65,283.65,283.23,283.23,2518.0
2024-06-03 14:55:00,283.28,283.76,283.19,283.71,4332.0,283.28,283.76,283.19,283.71,4332.0
2024-06-03 15:00:00,283.65,283.77,283.58,283.67,2900.0,283.65,283.77,283.58,283.67,2900.0
2024-06-03 15:05:00,283.74,283.79,283.54,283.62,3800.0,283.74,283.79,283.54,283.62,3800.0
2024-06-03 15:10:00,283.69,284.08,283.69,283.97,4719.0,283.69,284.08,283.69,283.97,4719.0
2024-06-03 15:15:00,283.89,284.14,283.89,284.1,2500.0,283.89,284.14,283.89,284.1,2500.0
2024-06-03 15:20:00,284.15,284.45,284.1,284.35,5251.0,284.15,284.45,284.1,284.35,5251.0
2024-06-03 15:25:00,284.32,284.6,284.3,284.46,2655.0,284.32,284.6,284.3,284.46,2655.0
2024-06-03 15:30:00,284.44,284.5,284.09,284.44,7796.0,284.44,284.5,284.09,284.44,7796.0
2024-06-03 15:35:00,284.48,284.51,284.28,284.32,5221.0,284.48,284.51,284.28,284.32,5221.0
2024-06-03 15:40:00,284.31,284.42,284.05,284.32,8880.0,284.31,284.42,284.05,284.32,8880.0
2024-06-03 15:45:00,284.33,284.89,284.33,284.84,4502.0,284.33,284.89,284.33,284.84,4502.0
2024-06-03 15:50:00,284.85,285.3,284.79,285.3,22290.0,284.85,285.3,284.79,285.3,22290.0
2024-06-03 15:55:00,285.27,286.24,285.27,286.22,47042.0,285.27,286.24,285.27,286.22,47042.0
2024-06-04 09:30:00,288.38,288.98,286.22,288.29,38049.0,288.38,288.98,286.22,288.29,38049.0
2024-06-04 09:35:00,288.3,289.63,287.55,289.63,19288.0,288.3,289.63,287.55,289.63,19288.0
2024-06-04 09:40:00,289.79,289.84,287.17,287.19,11049.0,289.79,289.84,287.17,287.19,11049.0
2024-06-04 09:45:00,287.22,288.07,287.0,287.31,9392.0,287.22,288.07,287.0,287.31,9392.0
2024-06-04 09:50:00,287.25,287.46,286.44,286.46,3351.0,287.25,287.46,286.44,286.46,3351.0
2024-06-04 09:55:00,286.59,286.6,284.9,285.11,7669.0,286.59,286.6,284.9,285.11,7669.0
2024-06-04 10:00:00,285.25,286.54,285.25,285.86,10752.0,285.25,286.54,285.25,285.86,10752.0
2024-06-04 10:05:00,285.81,285.81,285.05,285.4,13223.0,285.81,285.81,285.05,285.4,13223.0
2024-06-04 10:10:00,285.18,285.43,285.0,285.15,7931.0,285.18,285.43,285.0,285.15,7931.0
2024-06-04 10:15:00,285.14,285.37,284.69,285.16,7941.0,285.14,285.37,284.69,285.16,7941.0
2024-06-04 10:20:00,285.06,285.37,284.47,284.48,16113.0,285.06,285.37,284.47,284.48,16113.0
2024-06-04 10:25:00,284.5,285.28,284.28,285.15,8115.0,284.5,285.28,284.28,285.15,8115.0
2024-06-04 10:30:00,285.28,285.69,285.12,285.22,17394.0,285.28,285.69,285.12,285.22,17394.0
2024-06-04 10:35:00,284.99,285.42,284.84,285.42,7771.0,284.99,285.42,284.84,285.42,7771.0
2024-06-04 10:40:00,285.55,285.75,285.36,285.48,12061.0,285.55,285.75,285.36,285.48,12061.0
2024-06-04 10:45:00,285.36,285.36,284.58,284.98,25892.0,285.36,285.36,284.58,284.98,25892.0
2024-06-04 10:50:00,284.89,285.34,284.89,285.24,4543.0,284.89,285.34,284.89,285.24,4543.0
2024-06-04 10:55:00,285.11,285.21,284.56,284.87,5808.0,285.11,285.21,284.56,284.87,5808.0
2024-06-04 11:00:00,284.67,284.82,284.57,284.72,3312.0,284.67,284.82,284.57,284.72,3312.0
2024-06-04 11:05:00,284.72,284.9,284.49,284.74,7234.0,284.72,284.9,284.49,284.74,7234.0
2024-06-04 11:10:00,285.01,285.35,284.64,284.74,4355.0,285.01,285.35,284.64,284.74,4355.0
2024-06-04 11:15:00,284.53,285.06,284.53,285.06,3564.0,284.53,285.06,284.53,285.06,3564.0
2024-06-04 11:20:00,285.2,285.57,285.2,285.48,2778.0,285.2,285.57,285.2,285.48,2778.0
2024-06-04 11:25:00,285.38,285.65,284.82,284.97,4817.0,285.38,285.65,284.82,284.97,4817.0
2024-06-04 11:30:00,284.93,284.93,284.26,284.46,10372.0,284.93,284.93,284.26,284.46,10372.0
2024-06-04 11:35:00,284.47,284.47,284.14,284.14,4465.0,284.47,284.47,284.14,284.14,4465.0
2024-06-04 11:40:00,284.28,284.57,284.21,284.54,7019.0,284.28,284.57,284.21,284.54,7019.0
2024-06-04 11:45:00,284.52,284.65,284.14,284.15,3209.0,284.52,284.65,284.14,284.15,3209.0
2024-06-04 11:50:00,284.22,284.58,284.22,284.51,3062.0,284.22,284.58,284.22,284.51,3062.0
2024-06-04 11:55:00,284.43,284.56,284.13,284.13,2757.0,284.43,284.56,284.13,284.13,2757.0
2024-06-04 12:00:00,284.13,284.48,284.03,284.38,9241.0,284.13,284.48,284.03,284.38,9241.0
2024-06-04 12:05:00,284.38,284.46,283.92,284.09,3964.0,284.38,284.46,283.92,284.09,3964.0
2024-06-04 12:10:00,283.99,284.16,283.75,284.05,5413.0,283.99,284.16,283.75,284.05,5413.0
2024-06-04 12:15:00,284.16,284.49,284.15,284.36,1927.0,284.16,284.49,284.15,284.36,1927.0
2024-06-04 12:20:00,284.49,284.7,284.37,284.69,4053.0,284.49,284.7,284.37,284.69,4053.0
2024-06-04 12:25:00,284.6,284.74,284.56,284.71,11695.0,284.6,284.74,284.56,284.71,11695.0
2024-06-04 12:30:00,284.56,284.56,284.22,284.25,1700.0,284.56,284.56,284.22,284.25,1700.0
2024-06-04 12:35:00,284.18,284.38,283.81,284.38,3337.0,284.18,284.38,283.81,284.38,3337.0
2024-06-04 12:40:00,284.4,285.04,284.4,284.96,4188.0,284.4,285.04,284.4,284.96,4188.0
2024-06-04 12:45:00,284.85,284.96,284.65,284.88,8430.0,284.85,284.96,284.65,284.88,8430.0
2024-06-04 12:50:00,284.71,284.71,284.21,284.51,1317.0,284.71,284.71,284.21,284.51,1317.0
2024-06-04 12:55:00,284.51,284.6,284.3,284.39,2745.0,284.51,284.6,284.3,284.39,2745.0
2024-06-04 13:00:00,284.34,284.44,284.09,284.26,2729.0,284.34,284.44,284.09,284.26,2729.0
2024-06-04 13:05:00,284.33,284.39,283.85,284.0,6044.0,284.33,284.39,283.85,284.0,6044.0
2024-06-04 13:10:00,284.07,284.58,284.0,284.47,12218.0,284.07,284.58,284.0,284.47,12218.0
2024-06-04 13:15:00,284.49,284.67,284.48,284.62,2700.0,284.49,284.67,284.48,284.62,2700.0
2024-06-04 13:20:00,284.64,284.73,284.26,284.26,1910.0,284.64,284.73,284.26,284.26,1910.0
2024-06-04 13:25:00,284.23,284.57,283.88,284.57,5415.0,284.23,284.57,283.88,284.57,5415.0
2024-06-04 13:30:00,284.55,284.69,284.05,284.07,2157.0,284.55,284.69,284.05,284.07,2157.0
2024-06-04 13:35:00,283.96,284.17,283.95,284.04,4279.0,283.96,284.17,283.95,284.04,4279.0
2024-06-04 13:40:00,284.14,284.31,283.99,284.13,2123.0,284.14,284.31,283.99,284.13,2123.0
2024-06-04 13:45:00,284.12,284.43,284.12,284.31,3381.0,284.12,284.43,284.12,284.31,3381.0
2024-06-04 13:50:00,284.38,284.92,284.36,284.88,3483.0,284.38,284.92,284.36,284.88,3483.0
2024-06-04 13:55:00,284.88,284.88,284.5,284.65,2800.0,284.88,284.88,284.5,284.65,2800.0
2024-06-04 14:00:00,284.64,284.88,284.64,284.88,3062.0,284.64,284.88,284.64,284.88,3062.0
2024-06-04 14:05:00,284.88,285.12,284.81,285.11,5312.0,284.88,285.12,284.81,285.11,5312.0
2024-06-04 14:10:00,284.92,285.19,284.92,285.18,2914.0,284.92,285.19,284.92,285.18,2914.0
2024-06-04 14:15:00,285.22,286.14,285.22,286.06,5711.0,285.22,286.14,285.22,286.06,5711.0
2024-06-04 14:20:00,286.17,286.87,286.17,286.87,9588.0,286.17,286.87,286.17,286.87,9588.0
2024-06-04 14:25:00,286.94,287.21,286.47,287.19,4051.0,286.94,287.21,286.47,287.19,4051.0
2024-06-04 14:30:00,287.25,287.25,286.65,286.75,2514.0,287.25,287.25,286.65,286.75,2514.0
2024-06-04 14:35:00,286.77,286.96,286.75,286.86,1400.0,286.77,286.96,286.75,286.86,1400.0
2024-06-04 14:40:00,286.81,286.99,286.67,286.88,3836.0,286.81,286.99,286.67,286.88,3836.0
2024-06-04 14:45:00,286.9,287.1,286.89,286.95,12775.0,286.9,287.1,286.89,286.95,12775.0
2024-06-04 14:50:00,286.99,287.02,286.8,286.85,2368.0,286.99,287.02,286.8,286.85,2368.0
2024-06-04 14:55:00,286.85,286.85,286.22,286.4,4183.0,286.85,286.85,286.22,286.4,4183.0
2024-06-04 15:00:00,286.38,286.39,285.53,285.57,5249.0,286.38,286.39,285.53,285.57,5249.0
2024-06-04 15:05:00,285.54,285.75,285.33,285.75,3455.0,285.54,285.75,285.33,285.75,3455.0
2024-06-04 15:10:00,285.74,285.95,285.57,285.7,2200.0,285.74,285.95,285.57,285.7,2200.0
2024-06-04 15:15:00,285.71,285.93,285.56,285.58,4637.0,285.71,285.93,285.56,285.58,4637.0
2024-06-04 15:20:00,285.54,286.06,285.43,285.91,19474.0,285.54,286.06,285.43,285.91,19474.0
2024-06-04 15:25:00,285.91,286.08,285.64,285.72,6839.0,285.91,286.08,285.64,285.72,6839.0
2024-06-04 15:30:00,285.71,285.84,285.36,285.7,8096.0,285.71,285.84,285.36,285.7,8096.0
2024-06-04 15:35:00,285.64,285.66,285.36,285.61,4950.0,285.64,285.66,285.36,285.61,4950.0
2024-06-04 15:40:00,285.67,286.19,285.64,286.04,8486.0,285.67,286.19,285.64,286.04,8486.0
2024-06-04 15:45:00,286.1,286.46,285.76,286.24,7133.0,286.1,286.46,285.76,286.24,7133.0
2024-06-04 15:50:00,286.24,286.97,286.23,286.81,7933.0,286.24,286.97,286.23,286.81,7933.0
2024-06-04 15:55:00,286.86,287.36,286.79,287.2,25291.0,286.86,287.36,286.79,287.2,25291.0
2024-06-05 09:30:00,288.63,288.97,287.43,288.75,41489.0,288.63,288.97,287.43,288.75,41489.0
2024-06-05 09:35:00,288.2,289.45,287.66,289.06,12620.0,288.2,289.45,287.66,289.06,12620.0
2024-06-05 09:40:00,289.12,289.45,287.63,287.63,11179.0,289.12,289.45,287.63,287.63,11179.0
2024-06-05 09:45:00,287.81,288.86,287.74,288.48,12282.0,287.81,288.86,287.74,288.48,12282.0
2024-06-05 09:50:00,288.48,289.81,288.14,289.44,21253.0,288.48,289.81,288.14,289.44,21253.0
2024-06-05 09:55:00,289.44,289.72,289.03,289.63,10460.0,289.44,289.72,289.03,289.63,10460.0
2024-06-05 10:00:00,289.52,289.88,288.64,289.55,7018.0,289.52,289.88,288.64,289.55,7018.0
2024-06-05 10:05:00,289.55,290.32,289.52,289.84,17911.0,289.55,290.32,289.52,289.84,17911.0
2024-06-05 10:10:00,290.2,290.22,289.56,289.64,5579.0,290.2,290.22,289.56,289.64,5579.0
2024-06-05 10:15:00,289.57,290.42,289.46,290.42,5213.0,289.57,290.42,289.46,290.42,5213.0
2024-06-05 10:20:00,290.82,291.22,290.76,291.22,3804.0,290.82,291.22,290.76,291.22,3804.0
2024-06-05 10:25:00,291.22,292.34,291.2,292.34,7480.0,291.22,292.34,291.2,292.34,7480.0
2024-06-05 10:30:00,292.69,293.89,292.65,293.86,9186.0,292.69,293.89,292.65,293.86,9186.0
2024-06-05 10:35:00,293.87,293.99,293.13,293.13,4027.0,293.87,293.99,293.13,293.13,4027.0
2024-06-05 10:40:00,293.18,293.52,293.0,293.09,4961.0,293.18,293.52,293.0,293.09,4961.0
2024-06-05 10:45:00,293.27,294.12,293.17,293.94,7099.0,293.27,294.12,293.17,293.94,7099.0
2024-06-05 10:50:00,294.07,294.08,293.67,293.95,8573.0,294.07,294.08,293.67,293.95,8573.0
2024-06-05 10:55:00,293.93,294.12,293.8,294.05,3006.0,293.93,294.12,293.8,294.05,3006.0
2024-06-05 11:00:00,294.25,294.64,293.95,294.64,4212.0,294.25,294.64,293.95,294.64,4212.0
2024-06-05 11:05:00,294.57,295.08,293.44,293.73,55239.0,294.57,295.08,293.44,293.73,55239.0
2024-06-05 11:10:00,293.66,294.0,293.65,293.97,5036.0,293.66,294.0,293.65,293.97,5036.0
2024-06-05 11:15:00,293.99,294.3,293.43,293.45,52602.0,293.99,294.3,293.43,293.45,52602.0
2024-06-05 11:20:00,293.4,293.4,292.67,292.72,19194.0,293.4,293.4,292.67,292.72,19194.0
2024-06-05 11:25:00,292.67,292.67,291.93,292.1,4184.0,292.67,292.67,291.93,292.1,4184.0
2024-06-05 11:30:00,292.08,292.62,292.08,292.48,5985.0,292.08,292.62,292.08,292.48,5985.0
2024-06-05 11:35:00,292.61,292.95,292.53,292.53,3763.0,292.61,292.95,292.53,292.53,3763.0
2024-06-05 11:40:00,292.54,293.06,292.54,292.69,6509.0,292.54,293.06,292.54,292.69,6509.0
2024-06-05 11:45:00,292.57,292.69,292.24,292.24,2583.0,292.57,292.69,292.24,292.24,2583.0
2024-06-05 11:50:00,292.29,292.29,291.58,291.93,5581.0,292.29,292.29,291.58,291.93,5581.0
2024-06-05 11:55:00,291.91,292.09,291.68,291.94,2121.0,291.91,292.09,291.68,291.94,2121.0
2024-06-05 12:00:00,291.89,292.5,291.89,292.42,8400.0,291.89,292.5,291.89,292.42,8400.0
2024-06-05 12:05:00,292.44,292.93,292.44,292.54,6305.0,292.44,292.93,292.44,292.54,6305.0
2024-06-05 12:10:00,292.48,292.68,292.36,292.36,3020.0,292.48,292.68,292.36,292.36,3020.0
2024-06-05 12:15:00,292.34,292.34,292.02,292.28,1470.0,292.34,292.34,292.02,292.28,1470.0
2024-06-05 12:20:00,292.41,292.63,292.34,292.52,2811.0,292.41,292.63,292.34,292.52,2811.0
2024-06-05 12:25:00,292.64,292.74,292.49,292.69,1981.0,292.64,292.74,292.49,292.69,1981.0
2024-06-05 12:30:00,292.7,292.92,292.32,292.86,5592.0,292.7,292.92,292.32,292.86,5592.0
2024-06-05 12:35:00,293.05,293.05,292.83,292.97,1400.0,293.05,293.05,292.83,292.97,1400.0
2024-06-05 12:40:00,292.97,293.65,292.93,293.65,35705.0,292.97,293.65,292.93,293.65,35705.0
2024-06-05 12:45:00,293.69,293.76,293.4,293.4,2748.0,293.69,293.76,293.4,293.4,2748.0
2024-06-05 12:50:00,293.62,293.75,293.37,293.66,2911.0,293.62,293.75,293.37,293.66,2911.0
2024-06-05 12:55:00,293.62,293.62,293.38,293.49,820.0,293.62,293.62,293.38,293.49,820.0
2024-06-05 13:00:00,293.36,293.72,293.36,293.72,1103.0,293.36,293.72,293.36,293.72,1103.0
2024-06-05 13:05:00,293.75,293.8,293.56,293.8,1309.0,293.75,293.8,293.56,293.8,1309.0
2024-06-05 13:10:00,293.85,294.2,293.71,293.78,4676.0,293.85,294.2,293.71,293.78,4676.0
2024-06-05 13:15:00,293.64,293.83,293.01,293.18,53568.0,293.64,293.83,293.01,293.18,53568.0
2024-06-05 13:20:00,293.04,293.13,292.54,293.01,9733.0,293.04,293.13,292.54,293.01,9733.0
2024-06-05 13:25:00,292.9,293.13,292.84,293.01,5073.0,292.9,293.13,292.84,293.01,5073.0
2024-06-05 13:30:00,293.13,293.68,293.1,293.68,4100.0,293.13,293.68,293.1,293.68,4100.0
2024-06-05 13:35:00,293.74,294.48,293.74,294.26,5685.0,293.74,294.48,293.74,294.26,5685.0
2024-06-05 13:40:00,294.23,294.37,293.91,294.29,6700.0,294.23,294.37,293.91,294.29,6700.0
2024-06-05 13:45:00,294.29,294.31,294.05,294.3,3569.0,294.29,294.31,294.05,294.3,3569.0
2024-06-05 13:50:00,294.33,294.33,293.82,294.13,6308.0,294.33,294.33,293.82,294.13,6308.0
2024-06-05 13:55:00,294.13,294.73,294.13,294.66,6818.0,294.13,294.73,294.13,294.66,6818.0
2024-06-05 14:00:00,294.66,294.82,294.47,294.81,5376.0,294.66,294.82,294.47,294.81,5376.0
2024-06-05 14:05:00,294.94,294.94,294.45,294.54,3893.0,294.94,294.94,294.45,294.54,3893.0
2024-06-05 14:10:00,294.56,294.95,294.48,294.53,8593.0,294.56,294.95,294.48,294.53,8593.0
2024-06-05 14:15:00,294.55,295.34,294.47,295.34,6637.0,294.55,295.34,294.47,295.34,6637.0
2024-06-05 14:20:00,295.39,296.05,295.28,295.89,19617.0,295.39,296.05,295.28,295.89,19617.0
2024-06-05 14:25:00,295.87,296.54,295.87,296.5,18113.0,295.87,296.54,295.87,296.5,18113.0
2024-06-05 14:30:00,296.5,296.5,295.94,296.31,9641.0,296.5,296.5,295.94,296.31,9641.0
2024-06-05 14:35:00,296.34,296.8,296.12,296.73,8385.0,296.34,296.8,296.12,296.73,8385.0
2024-06-05 14:40:00,296.71,296.72,296.34,296.67,8503.0,296.71,296.72,296.34,296.67,8503.0
2024-06-05 14:45:00,296.66,296.78,296.35,296.67,12113.0,296.66,296.78,296.35,296.67,12113.0
2024-06-05 14:50:00,296.66,296.67,296.49,296.57,5954.0,296.66,296.67,296.49,296.57,5954.0
2024-06-05 14:55:00,296.5,296.78,296.35,296.7,9054.0,296.5,296.78,296.35,296.7,9054.0
2024-06-05 15:00:00,296.65,296.82,296.42,296.64,9232.0,296.65,296.82,296.42,296.64,9232.0
2024-06-05 15:05:00,296.74,296.76,296.57,296.63,8861.0,296.74,296.76,296.57,296.63,8861.0
2024-06-05 15:10:00,296.65,296.99,296.55,296.82,8704.0,296.65,296.99,296.55,296.82,8704.0
2024-06-05 15:15:00,296.72,296.97,296.51,296.9,8705.0,296.72,296.97,296.51,296.9,8705.0
2024-06-05 15:20:00,296.82,297.13,296.62,296.66,10859.0,296.82,297.13,296.62,296.66,10859.0
2024-06-05 15:25:00,296.67,296.67,296.26,296.36,8063.0,296.67,296.67,296.26,296.36,8063.0
2024-06-05 15:30:00,296.28,296.36,296.08,296.29,10391.0,296.28,296.36,296.08,296.29,10391.0
2024-06-05 15:35:00,296.33,296.47,296.11,296.47,11782.0,296.33,296.47,296.11,296.47,11782.0
2024-06-05 15:40:00,296.39,296.4,295.64,295.65,13781.0,296.39,296.4,295.64,295.65,13781.0
2024-06-05 15:45:00,295.6,295.73,295.33,295.35,20723.0,295.6,295.73,295.33,295.35,20723.0
2024-06-05 15:50:00,295.39,296.08,295.01,295.81,52712.0,295.39,296.08,295.01,295.81,52712.0
2024-06-05 15:55:00,295.83,296.57,295.83,296.42,76923.0,295.83,296.57,295.83,296.42,76923.0
2024-06-06 09:30:00,297.18,297.42,295.07,297.15,46786.0,297.18,297.42,295.07,297.15,46786.0
2024-06-06 09:35:00,297.39,297.79,296.77,297.79,9946.0,297.39,297.79,296.77,297.79,9946.0
2024-06-06 09:40:00,297.62,298.14,297.16,297.16,9545.0,297.62,298.14,297.16,297.16,9545.0
2024-06-06 09:45:00,297.41,297.7,297.01,297.44,13488.0,297.41,297.7,297.01,297.44,13488.0
2024-06-06 09:50:00,297.72,298.2,297.41,298.13,4920.0,297.72,298.2,297.41,298.13,4920.0
2024-06-06 09:55:00,298.24,298.39,297.4,297.53,8136.0,298.24,298.39,297.4,297.53,8136.0
2024-06-06 10:00:00,297.59,297.69,297.0,297.0,14790.0,297.59,297.69,297.0,297.0,14790.0
2024-06-06 10:05:00,296.92,297.0,296.4,296.85,11585.0,296.92,297.0,296.4,296.85,11585.0
2024-06-06 10:10:00,296.69,297.73,296.69,297.55,23532.0,296.69,297.73,296.69,297.55,23532.0
2024-06-06 10:15:00,297.51,297.89,297.14,297.14,10582.0,297.51,297.89,297.14,297.14,10582.0
2024-06-06 10:20:00,297.16,298.06,297.0,298.06,9436.0,297.16,298.06,297.0,298.06,9436.0
2024-06-06 10:25:00,297.79,297.92,297.45,297.45,5853.0,297.79,297.92,297.45,297.45,5853.0
2024-06-06 10:30:00,297.53,297.71,297.43,297.47,5169.0,297.53,297.71,297.43,297.47,5169.0
2024-06-06 10:35:00,297.47,298.79,297.2,298.57,10203.0,297.47,298.79,297.2,298.57,10203.0
2024-06-06 10:40:00,298.74,298.74,298.09,298.22,8729.0,298.74,298.74,298.09,298.22,8729.0
2024-06-06 10:45:00,298.36,298.68,298.27,298.48,15682.0,298.36,298.68,298.27,298.48,15682.0
2024-06-06 10:50:00,298.36,298.36,297.83,298.03,4159.0,298.36,298.36,297.83,298.03,4159.0
2024-06-06 10:55:00,297.96,298.24,297.83,297.88,6889.0,297.96,298.24,297.83,297.88,6889.0
2024-06-06 11:00:00,298.02,298.87,297.86,298.8,17580.0,298.02,298.87,297.86,298.8,17580.0
2024-06-06 11:05:00,298.85,299.08,298.69,298.78,7018.0,298.85,299.08,298.69,298.78,7018.0
2024-06-06 11:10:00,298.69,298.93,298.42,298.5,70244.0,298.69,298.93,298.42,298.5,70244.0
2024-06-06 11:15:00,298.86,298.94,297.97,298.17,7280.0,298.86,298.94,297.97,298.17,7280.0
2024-06-06 11:20:00,298.35,298.35,297.36,297.52,2824.0,298.35,298.35,297.36,297.52,2824.0
2024-06-06 11:25:00,297.55,298.07,297.55,297.87,8923.0,297.55,298.07,297.55,297.87,8923.0
2024-06-06 11:30:00,297.69,297.69,297.02,297.02,4474.0,297.69,297.69,297.02,297.02,4474.0
2024-06-06 11:35:00,297.17,297.17,296.8,296.8,3718.0,297.17,297.17,296.8,296.8,3718.0
2024-06-06 11:40:00,296.81,296.81,296.22,296.29,3212.0,296.81,296.81,296.22,296.29,3212.0
2024-06-06 11:45:00,296.38,296.97,296.38,296.54,7004.0,296.38,296.97,296.38,296.54,7004.0
2024-06-06 11:50:00,296.54,296.96,296.53,296.79,6360.0,296.54,296.96,296.53,296.79,6360.0
2024-06-06 11:55:00,296.69,296.73,296.14,296.24,8277.0,296.69,296.73,296.14,296.24,8277.0
2024-06-06 12:00:00,296.25,296.52,296.05,296.43,5103.0,296.25,296.52,296.05,296.43,5103.0
2024-06-06 12:05:00,296.42,296.63,296.24,296.63,1931.0,296.42,296.63,296.24,296.63,1931.0
2024-06-06 12:10:00,296.56,296.78,296.5,296.5,1810.0,296.56,296.78,296.5,296.5,1810.0
2024-06-06 12:15:00,296.52,296.91,296.3,296.73,9045.0,296.52,296.91,296.3,296.73,9045.0
2024-06-06 12:20:00,296.78,296.82,296.56,296.62,4175.0,296.78,296.82,296.56,296.62,4175.0
2024-06-06 12:25:00,296.56,296.63,296.39,296.49,5984.0,296.56,296.63,296.39,296.49,5984.0
2024-06-06 12:30:00,296.5,296.5,295.79,296.01,7297.0,296.5,296.5,295.79,296.01,7297.0
2024-06-06 12:35:00,295.93,296.33,295.84,295.84,11167.0,295.93,296.33,295.84,295.84,11167.0
2024-06-06 12:40:00,295.96,295.99,295.46,295.61,2238.0,295.96,295.99,295.46,295.61,2238.0
2024-06-06 12:45:00,295.59,295.88,295.5,295.74,2585.0,295.59,295.88,295.5,295.74,2585.0
2024-06-06 12:50:00,295.8,296.0,295.8,296.0,1000.0,295.8,296.0,295.8,296.0,1000.0
2024-06-06 12:55:00,296.18,296.42,296.18,296.42,2762.0,296.18,296.42,296.18,296.42,2762.0
2024-06-06 13:00:00,296.32,296.5,296.22,296.47,1894.0,296.32,296.5,296.22,296.47,1894.0
2024-06-06 13:05:00,296.37,296.45,296.06,296.06,1246.0,296.37,296.45,296.06,296.06,1246.0
2024-06-06 13:10:00,296.14,296.31,296.12,296.31,3774.0,296.14,296.31,296.12,296.31,3774.0
2024-06-06 13:15:00,296.27,296.5,295.97,295.98,5916.0,296.27,296.5,295.97,295.98,5916.0
2024-06-06 13:20:00,295.97,295.97,295.56,295.56,1202.0,295.97,295.97,295.56,295.56,1202.0
2024-06-06 13:25:00,295.63,295.69,295.5,295.57,1759.0,295.63,295.69,295.5,295.57,1759.0
2024-06-06 13:30:00,295.59,295.6,295.5,295.52,1373.0,295.59,295.6,295.5,295.52,1373.0
2024-06-06 13:35:00,295.63,296.25,295.61,296.22,3603.0,295.63,296.25,295.61,296.22,3603.0
2024-06-06 13:40:00,296.29,296.29,296.06,296.21,2199.0,296.29,296.29,296.06,296.21,2199.0
2024-06-06 13:45:00,296.29,296.3,295.97,295.97,2704.0,296.29,296.3,295.97,295.97,2704.0
2024-06-06 13:50:00,296.08,296.28,295.96,296.28,2996.0,296.08,296.28,295.96,296.28,2996.0
2024-06-06 13:55:00,296.25,296.37,295.97,296.37,4408.0,296.25,296.37,295.97,296.37,4408.0
2024-06-06 14:00:00,296.37,296.48,296.22,296.26,1776.0,296.37,296.48,296.22,296.26,1776.0
2024-06-06 14:05:00,296.13,296.2,295.74,296.06,6812.0,296.13,296.2,295.74,296.06,6812.0
2024-06-06 14:10:00,295.99,296.18,295.9,296.18,1975.0,295.99,296.18,295.9,296.18,1975.0
2024-06-06 14:15:00,296.13,296.34,296.12,296.34,1495.0,296.13,296.34,296.12,296.34,1495.0
2024-06-06 14:20:00,296.32,296.32,296.13,296.13,1287.0,296.32,296.32,296.13,296.13,1287.0
2024-06-06 14:25:00,296.06,296.07,295.63,295.73,2343.0,296.06,296.07,295.63,295.73,2343.0
2024-06-06 14:30:00,295.62,295.7,295.56,295.69,980.0,295.62,295.7,295.56,295.69,980.0
2024-06-06 14:35:00,295.78,295.92,295.21,295.37,5795.0,295.78,295.92,295.21,295.37,5795.0
2024-06-06 14:40:00,295.4,295.51,295.39,295.4,2351.0,295.4,295.51,295.39,295.4,2351.0
2024-06-06 14:45:00,295.38,295.59,295.38,295.59,1464.0,295.38,295.59,295.38,295.59,1464.0
2024-06-06 14:50:00,295.55,296.02,295.53,295.86,2609.0,295.55,296.02,295.53,295.86,2609.0
2024-06-06 14:55:00,295.87,296.0,295.87,295.93,1953.0,295.87,296.0,295.87,295.93,1953.0
2024-06-06 15:00:00,295.82,295.93,295.77,295.77,1685.0,295.82,295.93,295.77,295.77,1685.0
2024-06-06 15:05:00,295.87,296.24,295.87,296.05,7444.0,295.87,296.24,295.87,296.05,7444.0
2024-06-06 15:10:00,296.13,296.14,295.54,295.64,4068.0,296.13,296.14,295.54,295.64,4068.0
2024-06-06 15:15:00,295.71,296.26,295.71,296.25,4454.0,295.71,296.26,295.71,296.25,4454.0
2024-06-06 15:20:00,296.18,296.21,295.94,296.01,3323.0,296.18,296.21,295.94,296.01,3323.0
2024-06-06 15:25:00,295.99,296.17,295.8,295.9,5907.0,295.99,296.17,295.8,295.9,5907.0
2024-06-06 15:30:00,296.03,296.04,295.8,295.82,3048.0,296.03,296.04,295.8,295.82,3048.0
2024-06-06 15:35:00,295.73,295.79,295.49,295.61,7271.0,295.73,295.79,295.49,295.61,7271.0
2024-06-06 15:40:00,295.61,295.63,295.21,295.21,4215.0,295.61,295.63,295.21,295.21,4215.0
2024-06-06 15:45:00,295.22,295.68,295.14,295.58,9300.0,295.22,295.68,295.14,295.58,9300.0
2024-06-06 15:50:00,295.59,295.75,295.42,295.5,14111.0,295.59,295.75,295.42,295.5,14111.0
2024-06-06 15:55:00,295.68,296.01,295.59,295.74,25723.0,295.68,296.01,295.59,295.74,25723.0
2024-06-07 09:30:00,297.33,297.96,297.0,297.96,18653.0,297.33,297.96,297.0,297.96,18653.0
2024-06-07 09:35:00,297.69,297.89,296.16,296.49,7810.0,297.69,297.89,296.16,296.49,7810.0
2024-06-07 09:40:00,296.47,296.74,295.86,296.11,5065.0,296.47,296.74,295.86,296.11,5065.0
2024-06-07 09:45:00,296.3,296.8,296.3,296.8,3274.0,296.3,296.8,296.3,296.8,3274.0
2024-06-07 09:50:00,297.12,297.38,296.85,297.35,2300.0,297.12,297.38,296.85,297.35,2300.0
2024-06-07 09:55:00,297.3,297.88,296.88,297.82,9548.0,297.3,297.88,296.88,297.82,9548.0
2024-06-07 10:00:00,297.76,297.76,296.84,297.13,7919.0,297.76,297.76,296.84,297.13,7919.0
2024-06-07 10:05:00,297.26,297.6,296.94,297.42,25333.0,297.26,297.6,296.94,297.42,25333.0
2024-06-07 10:10:00,297.35,297.43,296.8,297.18,8520.0,297.35,297.43,296.8,297.18,8520.0
2024-06-07 10:15:00,297.36,297.87,297.19,297.69,6323.0,297.36,297.87,297.19,297.69,6323.0
2024-06-07 10:20:00,297.8,298.39,297.76,297.82,5153.0,297.8,298.39,297.76,297.82,5153.0
2024-06-07 10:25:00,297.95,297.95,297.57,297.68,715.0,297.95,297.95,297.57,297.68,715.0
2024-06-07 10:30:00,297.63,298.1,297.34,297.52,6243.0,297.63,298.1,297.34,297.52,6243.0
2024-06-07 10:35:00,297.53,297.8,297.52,297.78,1100.0,297.53,297.8,297.52,297.78,1100.0
2024-06-07 10:40:00,298.05,298.48,298.05,298.2,6637.0,298.05,298.48,298.05,298.2,6637.0
2024-06-07 10:45:00,298.23,298.83,298.22,298.69,5778.0,298.23,298.83,298.22,298.69,5778.0
2024-06-07 10:50:00,298.55,299.4,298.55,299.23,4830.0,298.55,299.4,298.55,299.23,4830.0
2024-06-07 10:55:00,299.33,299.33,298.2,298.55,4191.0,299.33,299.33,298.2,298.55,4191.0
2024-06-07 11:00:00,298.49,298.49,298.19,298.28,1673.0,298.49,298.49,298.19,298.28,1673.0
2024-06-07 11:05:00,298.2,298.2,297.64,297.82,1967.0,298.2,298.2,297.64,297.82,1967.0
2024-06-07 11:10:00,297.39,297.77,297.34,297.67,1726.0,297.39,297.77,297.34,297.67,1726.0
2024-06-07 11:15:00,297.68,297.96,297.55,297.81,6817.0,297.68,297.96,297.55,297.81,6817.0
2024-06-07 11:20:00,297.81,298.21,297.8,298.21,7500.0,297.81,298.21,297.8,298.21,7500.0
2024-06-07 11:25:00,298.22,298.28,297.69,297.81,2465.0,298.22,298.28,297.69,297.81,2465.0
2024-06-07 11:30:00,297.89,298.24,297.57,297.57,3890.0,297.89,298.24,297.57,297.57,3890.0
2024-06-07 11:35:00,297.57,297.82,297.09,297.25,1913.0,297.57,297.82,297.09,297.25,1913.0
2024-06-07 11:40:00,297.35,297.36,296.92,296.92,7681.0,297.35,297.36,296.92,296.92,7681.0
2024-06-07 11:45:00,297.04,297.67,297.02,297.66,4937.0,297.04,297.67,297.02,297.66,4937.0
2024-06-07 11:50:00,297.57,297.76,297.49,297.76,3088.0,297.57,297.76,297.49,297.76,3088.0
2024-06-07 11:55:00,297.83,297.84,297.64,297.66,1723.0,297.83,297.84,297.64,297.66,1723.0
2024-06-07 12:00:00,297.54,297.61,297.44,297.54,1716.0,297.54,297.61,297.44,297.54,1716.0
2024-06-07 12:05:00,297.44,297.44,297.26,297.26,2157.0,297.44,297.44,297.26,297.26,2157.0
2024-06-07 12:10:00,297.27,297.38,296.85,296.85,1655.0,297.27,297.38,296.85,296.85,1655.0
2024-06-07 12:15:00,297.06,297.33,296.97,296.98,4164.0,297.06,297.33,296.97,296.98,4164.0
2024-06-07 12:20:00,297.08,297.16,297.08,297.16,697.0,297.08,297.16,297.08,297.16,697.0
2024-06-07 12:25:00,297.18,297.31,297.14,297.22,2148.0,297.18,297.31,297.14,297.22,2148.0
2024-06-07 12:30:00,297.33,297.54,297.18,297.18,11849.0,297.33,297.54,297.18,297.18,11849.0
2024-06-07 12:35:00,297.28,297.28,296.93,296.98,1620.0,297.28,297.28,296.93,296.98,1620.0
2024-06-07 12:40:00,296.99,297.12,296.83,296.94,5284.0,296.99,297.12,296.83,296.94,5284.0
2024-06-07 12:45:00,296.94,297.1,296.69,296.88,1113.0,296.94,297.1,296.69,296.88,1113.0
2024-06-07 12:50:00,296.72,297.41,296.72,297.18,9648.0,296.72,297.41,296.72,297.18,9648.0
2024-06-07 12:55:00,297.37,297.6,297.09,297.16,11218.0,297.37,297.6,297.09,297.16,11218.0
2024-06-07 13:00:00,297.17,297.17,296.8,296.8,1325.0,297.17,297.17,296.8,296.8,1325.0
2024-06-07 13:05:00,296.95,297.1,296.64,296.77,8483.0,296.95,297.1,296.64,296.77,8483.0
2024-06-07 13:10:00,296.65,296.93,296.64,296.87,4302.0,296.65,296.93,296.64,296.87,4302.0
2024-06-07 13:15:00,296.71,297.19,296.71,297.13,4690.0,296.71,297.19,296.71,297.13,4690.0
2024-06-07 13:20:00,296.97,297.3,296.93,297.12,5699.0,296.97,297.3,296.93,297.12,5699.0
2024-06-07 13:25:00,296.96,296.96,296.35,296.51,4706.0,296.96,296.96,296.35,296.51,4706.0
2024-06-07 13:30:00,296.48,296.67,296.39,296.53,4339.0,296.48,296.67,296.39,296.53,4339.0
2024-06-07 13:35:00,296.45,296.45,296.04,296.2,8232.0,296.45,296.45,296.04,296.2,8232.0
2024-06-07 13:40:00,296.26,296.32,296.09,296.31,2026.0,296.26,296.32,296.09,296.31,2026.0
2024-06-07 13:45:00,296.32,296.85,296.32,296.75,3011.0,296.32,296.85,296.32,296.75,3011.0
2024-06-07 13:50:00,296.65,296.88,296.63,296.8,662.0,296.65,296.88,296.63,296.8,662.0
2024-06-07 13:55:00,296.69,296.99,296.57,296.91,2964.0,296.69,296.99,296.57,296.91,2964.0
2024-06-07 14:00:00,296.69,296.7,295.71,295.72,6412.0,296.69,296.7,295.71,295.72,6412.0
2024-06-07 14:05:00,295.63,295.63,295.0,295.0,2525.0,295.63,295.63,295.0,295.0,2525.0
2024-06-07 14:10:00,295.27,295.27,294.68,294.71,1566.0,295.27,295.27,294.68,294.71,1566.0
2024-06-07 14:15:00,294.53,294.96,294.53,294.93,1300.0,294.53,294.96,294.53,294.93,1300.0
2024-06-07 14:20:00,294.96,295.59,294.94,295.51,2435.0,294.96,295.59,294.94,295.51,2435.0
2024-06-07 14:25:00,295.44,295.7,295.44,295.67,900.0,295.44,295.7,295.44,295.67,900.0
2024-06-07 14:30:00,295.52,295.83,295.48,295.68,1940.0,295.52,295.83,295.48,295.68,1940.0
2024-06-07 14:35:00,295.72,295.93,295.59,295.6,1227.0,295.72,295.93,295.59,295.6,1227.0
2024-06-07 14:40:00,295.74,295.77,295.55,295.77,1318.0,295.74,295.77,295.55,295.77,1318.0
2024-06-07 14:45:00,295.78,296.18,295.74,295.91,12264.0,295.78,296.18,295.74,295.91,12264.0
2024-06-07 14:50:00,295.8,295.8,295.46,295.47,4129.0,295.8,295.8,295.46,295.47,4129.0
2024-06-07 14:55:00,295.39,295.61,295.17,295.18,1161.0,295.39,295.61,295.17,295.18,1161.0
2024-06-07 15:00:00,295.12,295.2,294.83,295.15,3796.0,295.12,295.2,294.83,295.15,3796.0
2024-06-07 15:05:00,295.05,295.06,294.57,294.57,2075.0,295.05,295.06,294.57,294.57,2075.0
2024-06-07 15:10:00,294.76,294.76,293.76,294.13,2240.0,294.76,294.76,293.76,294.13,2240.0
2024-06-07 15:15:00,294.35,294.48,293.92,294.03,7235.0,294.35,294.48,293.92,294.03,7235.0
2024-06-07 15:20:00,293.87,293.99,293.56,293.87,6980.0,293.87,293.99,293.56,293.87,6980.0
2024-06-07 15:25:00,293.87,294.26,293.85,294.21,2102.0,293.87,294.26,293.85,294.21,2102.0
2024-06-07 15:30:00,294.19,294.37,294.0,294.16,3644.0,294.19,294.37,294.0,294.16,3644.0
2024-06-07 15:35:00,294.07,294.16,293.87,294.12,2689.0,294.07,294.16,293.87,294.12,2689.0
2024-06-07 15:40:00,294.13,294.55,294.01,294.5,5672.0,294.13,294.55,294.01,294.5,5672.0
2024-06-07 15:45:00,294.43,294.47,294.11,294.28,6222.0,294.43,294.47,294.11,294.28,6222.0
2024-06-07 15:50:00,294.19,294.73,294.05,294.71,12869.0,294.19,294.73,294.05,294.71,12869.0
2024-06-07 15:55:00,294.71,294.71,294.34,294.39,34085.0,294.71,294.71,294.34,294.39,34085.0
2024-06-10 09:30:00,293.73,295.15,293.44,295.09,14568.0,293.73,295.15,293.44,295.09,14568.0
2024-06-10 09:35:00,295.12,296.0,295.11,295.47,9130.0,295.12,296.0,295.11,295.47,9130.0
2024-06-10 09:40:00,295.37,295.72,293.93,294.05,5532.0,295.37,295.72,293.93,294.05,5532.0
2024-06-10 09:45:00,294.19,294.33,293.69,293.91,18056.0,294.19,294.33,293.69,293.91,18056.0
2024-06-10 09:50:00,293.92,294.27,293.48,293.6,11526.0,293.92,294.27,293.48,293.6,11526.0
2024-06-10 09:55:00,293.71,293.73,292.36,292.51,8500.0,293.71,293.73,292.36,292.51,8500.0
2024-06-10 10:00:00,293.03,293.33,292.83,292.83,4604.0,293.03,293.33,292.83,292.83,4604.0
2024-06-10 10:05:00,292.78,292.78,292.33,292.72,3405.0,292.78,292.78,292.33,292.72,3405.0
2024-06-10 10:10:00,292.78,293.0,292.6,292.84,3100.0,292.78,293.0,292.6,292.84,3100.0
2024-06-10 10:15:00,292.85,292.85,292.22,292.32,4004.0,292.85,292.85,292.22,292.32,4004.0
2024-06-10 10:20:00,292.38,293.25,292.37,293.08,11163.0,292.38,293.25,292.37,293.08,11163.0
2024-06-10 10:25:00,292.87,293.76,292.87,293.68,2758.0,292.87,293.76,292.87,293.68,2758.0
2024-06-10 10:30:00,293.56,293.76,293.47,293.67,2534.0,293.56,293.76,293.47,293.67,2534.0
2024-06-10 10:35:00,293.68,294.02,293.42,293.64,5615.0,293.68,294.02,293.42,293.64,5615.0
2024-06-10 10:40:00,293.52,294.07,293.52,293.79,9824.0,293.52,294.07,293.52,293.79,9824.0
2024-06-10 10:45:00,293.79,294.52,293.78,294.25,2814.0,293.79,294.52,293.78,294.25,2814.0
2024-06-10 10:50:00,294.26,294.26,294.26,294.26,100.0,294.26,294.26,294.26,294.26,100.0
2024-06-10 10:55:00,294.26,294.58,294.26,294.51,2701.0,294.26,294.58,294.26,294.51,2701.0
2024-06-10 11:00:00,294.51,294.73,294.0,294.65,16669.0,294.51,294.73,294.0,294.65,16669.0
2024-06-10 11:05:00,294.5,294.72,294.46,294.63,4310.0,294.5,294.72,294.46,294.63,4310.0
2024-06-10 11:10:00,294.71,295.21,294.64,295.06,4146.0,294.71,295.21,294.64,295.06,4146.0
2024-06-10 11:15:00,294.9,295.12,294.67,294.67,6902.0,294.9,295.12,294.67,294.67,6902.0
2024-06-10 11:20:00,294.58,294.9,294.51,294.81,3262.0,294.58,294.9,294.51,294.81,3262.0
2024-06-10 11:25:00,294.83,294.91,294.71,294.91,1452.0,294.83,294.91,294.71,294.91,1452.0
2024-06-10 11:30:00,294.97,295.3,294.96,295.0,3610.0,294.97,295.3,294.96,295.0,3610.0
2024-06-10 11:35:00,294.91,295.21,294.91,295.21,1446.0,294.91,295.21,294.91,295.21,1446.0
2024-06-10 11:40:00,295.37,295.51,295.34,295.34,4689.0,295.37,295.51,295.34,295.34,4689.0
2024-06-10 11:45:00,295.3,295.3,295.07,295.24,3000.0,295.3,295.3,295.07,295.24,3000.0
2024-06-10 11:50:00,295.26,295.3,294.8,294.8,3915.0,295.26,295.3,294.8,294.8,3915.0
2024-06-10 11:55:00,294.82,294.85,294.42,294.42,2018.0,294.82,294.85,294.42,294.42,2018.0
2024-06-10 12:00:00,294.43,294.93,294.3,294.88,5794.0,294.43,294.93,294.3,294.88,5794.0
2024-06-10 12:05:00,294.88,294.92,294.71,294.91,2703.0,294.88,294.92,294.71,294.91,2703.0
2024-06-10 12:10:00,294.88,294.95,294.8,294.82,2303.0,294.88,294.95,294.8,294.82,2303.0
2024-06-10 12:15:00,294.8,295.13,294.77,295.13,3648.0,294.8,295.13,294.77,295.13,3648.0
2024-06-10 12:20:00,295.21,295.5,294.96,295.49,6274.0,295.21,295.5,294.96,295.49,6274.0
2024-06-10 12:25:00,295.51,295.51,295.09,295.23,2933.0,295.51,295.51,295.09,295.23,2933.0
2024-06-10 12:30:00,295.17,295.4,295.04,295.33,4330.0,295.17,295.4,295.04,295.33,4330.0
2024-06-10 12:35:00,295.35,295.77,295.26,295.75,5268.0,295.35,295.77,295.26,295.75,5268.0
2024-06-10 12:40:00,295.76,295.8,295.55,295.65,3748.0,295.76,295.8,295.55,295.65,3748.0
2024-06-10 12:45:00,295.71,295.71,295.03,295.05,3162.0,295.71,295.71,295.03,295.05,3162.0
2024-06-10 12:50:00,295.01,295.28,294.95,294.98,2794.0,295.01,295.28,294.95,294.98,2794.0
2024-06-10 12:55:00,295.0,295.0,294.71,294.71,1100.0,295.0,295.0,294.71,294.71,1100.0
2024-06-10 13:00:00,294.62,294.82,294.28,294.82,3669.0,294.62,294.82,294.28,294.82,3669.0
2024-06-10 13:05:00,294.94,295.17,294.94,295.11,3808.0,294.94,295.17,294.94,295.11,3808.0
2024-06-10 13:10:00,295.24,295.25,294.87,294.89,2576.0,295.24,295.25,294.87,294.89,2576.0
2024-06-10 13:15:00,294.92,295.13,294.86,295.04,4069.0,294.92,295.13,294.86,295.04,4069.0
2024-06-10 13:20:00,295.09,295.11,294.95,294.96,4156.0,295.09,295.11,294.95,294.96,4156.0
2024-06-10 13:25:00,294.97,295.21,294.52,294.64,4876.0,294.97,295.21,294.52,294.64,4876.0
2024-06-10 13:30:00,294.66,295.03,294.66,294.95,3006.0,294.66,295.03,294.66,294.95,3006.0
2024-06-10 13:35:00,295.0,295.31,294.91,294.99,6535.0,295.0,295.31,294.91,294.99,6535.0
2024-06-10 13:40:00,295.09,295.23,294.9,295.11,4878.0,295.09,295.23,294.9,295.11,4878.0
2024-06-10 13:45:00,295.13,295.64,295.12,295.51,1742.0,295.13,295.64,295.12,295.51,1742.0
2024-06-10 13:50:00,295.39,295.39,295.36,295.36,400.0,295.39,295.39,295.36,295.36,400.0
2024-06-10 13:55:00,295.25,295.32,295.14,295.23,1763.0,295.25,295.32,295.14,295.23,1763.0
2024-06-10 14:00:00,295.3,295.4,295.14,295.34,4278.0,295.3,295.4,295.14,295.34,4278.0
2024-06-10 14:05:00,295.4,295.41,294.89,294.91,6036.0,295.4,295.41,294.89,294.91,6036.0
2024-06-10 14:10:00,294.9,295.17,294.87,294.95,3080.0,294.9,295.17,294.87,294.95,3080.0
2024-06-10 14:15:00,294.93,295.6,294.93,295.19,5653.0,294.93,295.6,294.93,295.19,5653.0
2024-06-10 14:20:00,295.12,295.23,294.96,294.96,2439.0,295.12,295.23,294.96,294.96,2439.0
2024-06-10 14:25:00,294.94,294.99,294.7,294.7,1348.0,294.94,294.99,294.7,294.7,1348.0
2024-06-10 14:30:00,294.7,294.74,294.56,294.67,3024.0,294.7,294.74,294.56,294.67,3024.0
2024-06-10 14:35:00,294.75,295.17,294.68,295.11,2058.0,294.75,295.17,294.68,295.11,2058.0
2024-06-10 14:40:00,295.11,295.21,294.91,294.92,2459.0,295.11,295.21,294.91,294.92,2459.0
2024-06-10 14:45:00,294.85,295.2,294.84,295.2,3060.0,294.85,295.2,294.84,295.2,3060.0
2024-06-10 14:50:00,295.26,295.26,295.0,295.11,700.0,295.26,295.26,295.0,295.11,700.0
2024-06-10 14:55:00,295.12,295.37,294.96,295.37,2500.0,295.12,295.37,294.96,295.37,2500.0
2024-06-10 15:00:00,295.37,295.71,295.37,295.65,2259.0,295.37,295.71,295.37,295.65,2259.0
2024-06-10 15:05:00,295.57,295.65,295.42,295.59,2419.0,295.57,295.65,295.42,295.59,2419.0
2024-06-10 15:10:00,295.6,296.0,295.59,296.0,3650.0,295.6,296.0,295.59,296.0,3650.0
2024-06-10 15:15:00,296.19,296.23,295.81,295.94,4438.0,296.19,296.23,295.81,295.94,4438.0
2024-06-10 15:20:00,295.99,296.43,295.98,296.32,12057.0,295.99,296.43,295.98,296.32,12057.0
2024-06-10 15:25:00,296.32,296.32,296.06,296.29,3538.0,296.32,296.32,296.06,296.29,3538.0
2024-06-10 15:30:00,296.31,296.31,295.88,296.06,5689.0,296.31,296.31,295.88,296.06,5689.0
2024-06-10 15:35:00,296.06,296.06,295.87,295.97,5132.0,296.06,296.06,295.87,295.97,5132.0
2024-06-10 15:40:00,295.96,296.44,295.92,296.31,7965.0,295.96,296.44,295.92,296.31,7965.0
2024-06-10 15:45:00,296.32,296.39,296.14,296.15,7090.0,296.32,296.39,296.14,296.15,7090.0
2024-06-10 15:50:00,296.08,296.22,295.88,296.09,12814.0,296.08,296.22,295.88,296.09,12814.0
2024-06-10 15:55:00,296.08,296.29,295.84,296.22,28979.0,296.08,296.29,295.84,296.22,28979.0
2024-06-11 09:30:00,295.0,298.38,294.51,297.64,33016.0,295.0,298.38,294.51,297.64,33016.0
2024-06-11 09:35:00,297.57,298.1,296.64,297.28,12997.0,297.57,298.1,296.64,297.28,12997.0
2024-06-11 09:40:00,296.99,297.03,296.21,296.56,5184.0,296.99,297.03,296.21,296.56,5184.0
2024-06-11 09:45:00,296.42,296.7,295.35,295.36,4900.0,296.42,296.7,295.35,295.36,4900.0
2024-06-11 09:50:00,295.65,296.09,295.19,295.46,60075.0,295.65,296.09,295.19,295.46,60075.0
2024-06-11 09:55:00,295.35,296.28,295.34,296.0,2090.0,295.35,296.28,295.34,296.0,2090.0
2024-06-11 10:00:00,296.0,296.68,295.89,296.51,8426.0,296.0,296.68,295.89,296.51,8426.0
2024-06-11 10:05:00,296.9,297.34,296.6,297.2,3988.0,296.9,297.34,296.6,297.2,3988.0
2024-06-11 10:10:00,297.02,297.07,296.43,296.54,2914.0,297.02,297.07,296.43,296.54,2914.0
2024-06-11 10:15:00,296.6,296.87,296.53,296.58,4799.0,296.6,296.87,296.53,296.58,4799.0
2024-06-11 10:20:00,296.54,297.29,296.54,297.29,5406.0,296.54,297.29,296.54,297.29,5406.0
2024-06-11 10:25:00,297.4,297.59,296.98,297.58,4679.0,297.4,297.59,296.98,297.58,4679.0
2024-06-11 10:30:00,297.52,298.58,297.52,298.49,22195.0,297.52,298.58,297.52,298.49,22195.0
2024-06-11 10:35:00,298.5,299.64,298.43,299.64,15768.0,298.5,299.64,298.43,299.64,15768.0
2024-06-11 10:40:00,299.86,299.9,298.83,299.21,26386.0,299.86,299.9,298.83,299.21,26386.0
2024-06-11 10:45:00,299.37,301.17,299.32,301.17,21177.0,299.37,301.17,299.32,301.17,21177.0
2024-06-11 10:50:00,301.16,301.29,300.8,301.1,8566.0,301.16,301.29,300.8,301.1,8566.0
2024-06-11 10:55:00,300.99,301.79,300.99,301.69,14363.0,300.99,301.79,300.99,301.69,14363.0
2024-06-11 11:00:00,301.81,301.98,301.09,301.6,29147.0,301.81,301.98,301.09,301.6,29147.0
2024-06-11 11:05:00,301.6,301.64,301.14,301.3,20452.0,301.6,301.64,301.14,301.3,20452.0
2024-06-11 11:10:00,301.19,301.29,300.82,300.87,12843.0,301.19,301.29,300.82,300.87,12843.0
2024-06-11 11:15:00,300.81,300.98,300.39,300.67,8400.0,300.81,300.98,300.39,300.67,8400.0
2024-06-11 11:20:00,300.54,300.54,299.8,299.94,9839.0,300.54,300.54,299.8,299.94,9839.0
2024-06-11 11:25:00,299.93,300.32,299.79,300.12,5827.0,299.93,300.32,299.79,300.12,5827.0
2024-06-11 11:30:00,300.15,300.4,299.68,299.68,8987.0,300.15,300.4,299.68,299.68,8987.0
2024-06-11 11:35:00,299.5,299.7,299.21,299.49,4256.0,299.5,299.7,299.21,299.49,4256.0
2024-06-11 11:40:00,299.49,299.49,299.11,299.28,5119.0,299.49,299.49,299.11,299.28,5119.0
2024-06-11 11:45:00,299.27,299.62,299.27,299.6,3688.0,299.27,299.62,299.27,299.6,3688.0
2024-06-11 11:50:00,299.36,299.42,299.02,299.29,2867.0,299.36,299.42,299.02,299.29,2867.0
2024-06-11 11:55:00,299.35,299.35,298.74,299.19,8628.0,299.35,299.35,298.74,299.19,8628.0
2024-06-11 12:00:00,299.16,299.36,299.15,299.27,2363.0,299.16,299.36,299.15,299.27,2363.0
2024-06-11 12:05:00,299.36,299.92,299.36,299.73,10124.0,299.36,299.92,299.36,299.73,10124.0
2024-06-11 12:10:00,299.87,299.98,299.48,299.9,3741.0,299.87,299.98,299.48,299.9,3741.0
2024-06-11 12:15:00,299.91,300.26,299.76,300.07,6394.0,299.91,300.26,299.76,300.07,6394.0
2024-06-11 12:20:00,300.05,300.08,299.64,299.65,4905.0,300.05,300.08,299.64,299.65,4905.0
2024-06-11 12:25:00,299.66,299.8,299.44,299.67,3693.0,299.66,299.8,299.44,299.67,3693.0
2024-06-11 12:30:00,299.85,299.89,299.57,299.67,1637.0,299.85,299.89,299.57,299.67,1637.0
2024-06-11 12:35:00,299.67,299.79,299.46,299.61,1713.0,299.67,299.79,299.46,299.61,1713.0
2024-06-11 12:40:00,299.55,299.62,299.17,299.5,4996.0,299.55,299.62,299.17,299.5,4996.0
2024-06-11 12:45:00,299.51,299.52,299.12,299.12,2654.0,299.51,299.52,299.12,299.12,2654.0
2024-06-11 12:50:00,299.12,299.37,298.94,299.13,16333.0,299.12,299.37,298.94,299.13,16333.0
2024-06-11 12:55:00,299.12,299.12,298.45,298.45,2715.0,299.12,299.12,298.45,298.45,2715.0
2024-06-11 13:00:00,298.62,299.35,298.61,299.17,10255.0,298.62,299.35,298.61,299.17,10255.0
2024-06-11 13:05:00,299.15,299.49,299.15,299.49,9803.0,299.15,299.49,299.15,299.49,9803.0
2024-06-11 13:10:00,299.34,299.58,299.25,299.45,6196.0,299.34,299.58,299.25,299.45,6196.0
2024-06-11 13:15:00,299.56,299.67,299.45,299.51,6920.0,299.56,299.67,299.45,299.51,6920.0
2024-06-11 13:20:00,299.62,299.62,299.34,299.43,4652.0,299.62,299.62,299.34,299.43,4652.0
2024-06-11 13:25:00,299.46,299.68,299.39,299.63,3514.0,299.46,299.68,299.39,299.63,3514.0
2024-06-11 13:30:00,299.65,300.0,299.65,299.97,4988.0,299.65,300.0,299.65,299.97,4988.0
2024-06-11 13:35:00,299.88,300.28,299.84,300.21,5376.0,299.88,300.28,299.84,300.21,5376.0
2024-06-11 13:40:00,300.29,300.35,299.67,299.67,4012.0,300.29,300.35,299.67,299.67,4012.0
2024-06-11 13:45:00,299.65,299.74,299.46,299.46,2248.0,299.65,299.74,299.46,299.46,2248.0
2024-06-11 13:50:00,299.55,300.17,299.53,299.99,4442.0,299.55,300.17,299.53,299.99,4442.0
2024-06-11 13:55:00,300.02,300.29,299.91,300.18,6432.0,300.02,300.29,299.91,300.18,6432.0
2024-06-11 14:00:00,300.12,300.41,300.09,300.41,8317.0,300.12,300.41,300.09,300.41,8317.0
2024-06-11 14:05:00,300.27,300.27,299.57,299.63,4965.0,300.27,300.27,299.57,299.63,4965.0
2024-06-11 14:10:00,299.54,300.24,299.54,300.18,5926.0,299.54,300.24,299.54,300.18,5926.0
2024-06-11 14:15:00,300.28,300.6,300.19,300.5,5840.0,300.28,300.6,300.19,300.5,5840.0
2024-06-11 14:20:00,300.6,300.86,300.5,300.69,6031.0,300.6,300.86,300.5,300.69,6031.0
2024-06-11 14:25:00,300.71,300.95,300.67,300.72,11072.0,300.71,300.95,300.67,300.72,11072.0
2024-06-11 14:30:00,301.0,301.36,300.98,301.1,4430.0,301.0,301.36,300.98,301.1,4430.0
2024-06-11 14:35:00,301.23,301.6,301.23,301.46,15665.0,301.23,301.6,301.23,301.46,15665.0
2024-06-11 14:40:00,301.36,301.89,301.36,301.43,13584.0,301.36,301.89,301.36,301.43,13584.0
2024-06-11 14:45:00,301.31,301.63,301.31,301.53,2940.0,301.31,301.63,301.31,301.53,2940.0
2024-06-11 14:50:00,301.2,301.28,301.1,301.14,3382.0,301.2,301.28,301.1,301.14,3382.0
2024-06-11 14:55:00,301.08,301.14,300.97,301.13,4027.0,301.08,301.14,300.97,301.13,4027.0
2024-06-11 15:00:00,301.21,301.37,301.05,301.05,3120.0,301.21,301.37,301.05,301.05,3120.0
2024-06-11 15:05:00,300.98,301.34,300.97,301.19,4168.0,300.98,301.34,300.97,301.19,4168.0
2024-06-11 15:10:00,301.15,301.16,300.95,301.07,7947.0,301.15,301.16,300.95,301.07,7947.0
2024-06-11 15:15:00,301.16,301.41,301.16,301.33,2184.0,301.16,301.41,301.16,301.33,2184.0
2024-06-11 15:20:00,301.25,301.43,301.03,301.36,6014.0,301.25,301.43,301.03,301.36,6014.0
2024-06-11 15:25:00,301.3,301.49,301.1,301.47,13873.0,301.3,301.49,301.1,301.47,13873.0
2024-06-11 15:30:00,301.4,301.5,300.98,301.12,18564.0,301.4,301.5,300.98,301.12,18564.0
2024-06-11 15:35:00,301.0,301.09,300.52,300.59,14038.0,301.0,301.09,300.52,300.59,14038.0
2024-06-11 15:40:00,300.48,300.71,300.29,300.44,11662.0,300.48,300.71,300.29,300.44,11662.0
2024-06-11 15:45:00,300.44,300.98,300.3,300.81,28534.0,300.44,300.98,300.3,300.81,28534.0
2024-06-11 15:50:00,300.81,301.34,300.69,300.97,47629.0,300.81,301.34,300.69,300.97,47629.0
2024-06-11 15:55:00,301.06,301.21,300.24,300.83,84267.0,301.06,301.21,300.24,300.83,84267.0
2024-06-12 09:30:00,305.72,309.9,303.8,308.9,89299.0,305.72,309.9,303.8,308.9,89299.0
2024-06-12 09:35:00,308.78,309.37,306.5,307.13,34526.0,308.78,309.37,306.5,307.13,34526.0
2024-06-12 09:40:00,306.77,308.05,306.71,307.43,31092.0,306.77,308.05,306.71,307.43,31092.0
2024-06-12 09:45:00,307.49,308.18,307.06,308.16,15231.0,307.49,308.18,307.06,308.16,15231.0
2024-06-12 09:50:00,308.0,308.99,307.73,307.91,17254.0,308.0,308.99,307.73,307.91,17254.0
2024-06-12 09:55:00,307.75,308.65,307.59,308.19,26605.0,307.75,308.65,307.59,308.19,26605.0
2024-06-12 10:00:00,308.5,308.5,307.27,308.25,21530.0,308.5,308.5,307.27,308.25,21530.0
2024-06-12 10:05:00,308.27,308.96,308.08,308.93,12424.0,308.27,308.96,308.08,308.93,12424.0
2024-06-12 10:10:00,308.81,308.81,307.72,308.34,14044.0,308.81,308.81,307.72,308.34,14044.0
2024-06-12 10:15:00,308.36,308.56,307.23,307.98,15289.0,308.36,308.56,307.23,307.98,15289.0
2024-06-12 10:20:00,307.86,307.9,307.39,307.81,12734.0,307.86,307.9,307.39,307.81,12734.0
2024-06-12 10:25:00,307.81,308.2,307.64,307.65,8975.0,307.81,308.2,307.64,307.65,8975.0
2024-06-12 10:30:00,307.65,308.32,307.44,308.2,21137.0,307.65,308.32,307.44,308.2,21137.0
2024-06-12 10:35:00,308.4,308.61,307.77,307.95,9638.0,308.4,308.61,307.77,307.95,9638.0
2024-06-12 10:40:00,308.1,308.56,307.64,307.64,10132.0,308.1,308.56,307.64,307.64,10132.0
2024-06-12 10:45:00,307.35,308.09,307.27,307.83,12030.0,307.35,308.09,307.27,307.83,12030.0
2024-06-12 10:50:00,307.81,307.82,306.52,306.52,19619.0,307.81,307.82,306.52,306.52,19619.0
2024-06-12 10:55:00,306.61,306.96,306.48,306.96,7526.0,306.61,306.96,306.48,306.96,7526.0
2024-06-12 11:00:00,306.77,306.81,306.35,306.54,3506.0,306.77,306.81,306.35,306.54,3506.0
2024-06-12 11:05:00,306.26,306.81,306.23,306.81,3665.0,306.26,306.81,306.23,306.81,3665.0
2024-06-12 11:10:00,306.65,307.24,306.55,307.0,16873.0,306.65,307.24,306.55,307.0,16873.0
2024-06-12 11:15:00,306.97,307.21,306.65,307.21,27793.0,306.97,307.21,306.65,307.21,27793.0
2024-06-12 11:20:00,307.15,307.39,306.97,307.29,4149.0,307.15,307.39,306.97,307.29,4149.0
2024-06-12 11:25:00,307.09,308.22,307.09,308.22,8964.0,307.09,308.22,307.09,308.22,8964.0
2024-06-12 11:30:00,308.15,308.3,307.66,307.86,6133.0,308.15,308.3,307.66,307.86,6133.0
2024-06-12 11:35:00,307.82,308.18,307.66,308.12,3349.0,307.82,308.18,307.66,308.12,3349.0
2024-06-12 11:40:00,308.3,308.3,307.98,308.02,3065.0,308.3,308.3,307.98,308.02,3065.0
2024-06-12 11:45:00,308.01,308.42,308.01,308.29,5516.0,308.01,308.42,308.01,308.29,5516.0
2024-06-12 11:50:00,308.21,308.21,307.89,307.89,1600.0,308.21,308.21,307.89,307.89,1600.0
2024-06-12 11:55:00,307.57,308.17,307.57,308.17,3309.0,307.57,308.17,307.57,308.17,3309.0
2024-06-12 12:00:00,308.0,308.28,307.99,308.22,5864.0,308.0,308.28,307.99,308.22,5864.0
2024-06-12 12:05:00,308.22,308.53,308.12,308.49,850.0,308.22,308.53,308.12,308.49,850.0
2024-06-12 12:10:00,308.4,308.47,307.99,308.0,1824.0,308.4,308.47,307.99,308.0,1824.0
2024-06-12 12:15:00,308.0,308.41,308.0,308.32,2457.0,308.0,308.41,308.0,308.32,2457.0
2024-06-12 12:20:00,308.25,308.25,307.95,308.08,500.0,308.25,308.25,307.95,308.08,500.0
2024-06-12 12:25:00,308.18,308.31,307.93,307.95,2516.0,308.18,308.31,307.93,307.95,2516.0
2024-06-12 12:30:00,308.18,308.35,308.05,308.26,8236.0,308.18,308.35,308.05,308.26,8236.0
2024-06-12 12:35:00,308.13,308.37,308.13,308.13,1924.0,308.13,308.37,308.13,308.13,1924.0
2024-06-12 12:40:00,308.22,308.3,308.13,308.23,5229.0,308.22,308.3,308.13,308.23,5229.0
2024-06-12 12:45:00,308.32,309.12,308.32,308.38,10847.0,308.32,309.12,308.32,308.38,10847.0
2024-06-12 12:50:00,308.25,308.45,308.13,308.18,945.0,308.25,308.45,308.13,308.18,945.0
2024-06-12 12:55:00,308.05,308.16,308.05,308.1,1085.0,308.05,308.16,308.05,308.1,1085.0
2024-06-12 13:00:00,308.23,308.71,308.23,308.71,3144.0,308.23,308.71,308.23,308.71,3144.0
2024-06-12 13:05:00,308.65,308.97,308.64,308.92,3856.0,308.65,308.97,308.64,308.92,3856.0
2024-06-12 13:10:00,308.99,309.09,308.43,308.43,11323.0,308.99,309.09,308.43,308.43,11323.0
2024-06-12 13:15:00,308.28,308.5,308.27,308.5,1370.0,308.28,308.5,308.27,308.5,1370.0
2024-06-12 13:20:00,308.75,309.22,308.74,309.22,2462.0,308.75,309.22,308.74,309.22,2462.0
2024-06-12 13:25:00,309.4,309.46,309.17,309.2,19501.0,309.4,309.46,309.17,309.2,19501.0
2024-06-12 13:30:00,309.24,309.24,308.79,308.85,18280.0,309.24,309.24,308.79,308.85,18280.0
2024-06-12 13:35:00,308.86,309.45,308.81,309.43,6500.0,308.86,309.45,308.81,309.43,6500.0
2024-06-12 13:40:00,309.41,309.42,309.25,309.34,4417.0,309.41,309.42,309.25,309.34,4417.0
2024-06-12 13:45:00,309.34,309.4,309.27,309.4,6938.0,309.34,309.4,309.27,309.4,6938.0
2024-06-12 13:50:00,309.31,309.85,309.27,309.8,24823.0,309.31,309.85,309.27,309.8,24823.0
2024-06-12 13:55:00,309.79,309.85,309.68,309.69,7966.0,309.79,309.85,309.68,309.69,7966.0
2024-06-12 14:00:00,309.7,310.04,307.63,309.52,24962.0,309.7,310.04,307.63,309.52,24962.0
2024-06-12 14:05:00,309.42,309.9,309.34,309.64,18595.0,309.42,309.9,309.34,309.64,18595.0
2024-06-12 14:10:00,309.68,310.09,309.33,309.83,7600.0,309.68,310.09,309.33,309.83,7600.0
2024-06-12 14:15:00,309.81,310.23,309.79,310.1,6875.0,309.81,310.23,309.79,310.1,6875.0
2024-06-12 14:20:00,309.74,309.82,309.59,309.76,5106.0,309.74,309.82,309.59,309.76,5106.0
2024-06-12 14:25:00,309.75,310.21,309.69,309.91,5776.0,309.75,310.21,309.69,309.91,5776.0
2024-06-12 14:30:00,309.94,310.13,309.43,309.46,7233.0,309.94,310.13,309.43,309.46,7233.0
2024-06-12 14:35:00,309.49,310.3,309.01,310.16,30868.0,309.49,310.3,309.01,310.16,30868.0
2024-06-12 14:40:00,310.01,310.48,309.73,310.36,10218.0,310.01,310.48,309.73,310.36,10218.0
2024-06-12 14:45:00,309.85,309.9,309.27,309.38,7131.0,309.85,309.9,309.27,309.38,7131.0
2024-06-12 14:50:00,309.49,309.74,309.25,309.38,7185.0,309.49,309.74,309.25,309.38,7185.0
2024-06-12 14:55:00,309.4,310.56,309.39,310.39,5673.0,309.4,310.56,309.39,310.39,5673.0
2024-06-12 15:00:00,310.58,311.28,310.47,310.54,9728.0,310.58,311.28,310.47,310.54,9728.0
2024-06-12 15:05:00,310.4,310.86,310.05,310.81,10105.0,310.4,310.86,310.05,310.81,10105.0
2024-06-12 15:10:00,310.68,311.53,310.67,311.41,16679.0,310.68,311.53,310.67,311.41,16679.0
2024-06-12 15:15:00,311.54,312.25,311.54,312.19,13949.0,311.54,312.25,311.54,312.19,13949.0
2024-06-12 15:20:00,312.16,312.74,310.73,310.74,28170.0,312.16,312.74,310.73,310.74,28170.0
2024-06-12 15:25:00,310.69,311.02,310.09,310.6,16617.0,310.69,311.02,310.09,310.6,16617.0
2024-06-12 15:30:00,310.45,310.57,309.68,310.27,11480.0,310.45,310.57,309.68,310.27,11480.0
2024-06-12 15:35:00,310.17,310.76,309.93,310.41,10592.0,310.17,310.76,309.93,310.41,10592.0
2024-06-12 15:40:00,310.41,311.16,310.29,311.06,15863.0,310.41,311.16,310.29,311.06,15863.0
2024-06-12 15:45:00,311.09,311.88,310.82,311.64,21665.0,311.09,311.88,310.82,311.64,21665.0
2024-06-12 15:50:00,311.45,312.59,311.25,311.75,41304.0,311.45,312.59,311.25,311.75,41304.0
2024-06-12 15:55:00,311.67,312.38,311.56,311.84,61514.0,311.67,312.38,311.56,311.84,61514.0
2024-06-13 09:30:00,312.59,316.92,311.84,312.46,73872.0,312.59,316.92,311.84,312.46,73872.0
2024-06-13 09:35:00,312.54,313.83,312.13,313.07,15951.0,312.54,313.83,312.13,313.07,15951.0
2024-06-13 09:40:00,312.97,313.25,312.38,312.6,6357.0,312.97,313.25,312.38,312.6,6357.0
2024-06-13 09:45:00,312.86,313.22,312.14,312.16,10583.0,312.86,313.22,312.14,312.16,10583.0
2024-06-13 09:50:00,312.46,312.46,310.88,310.98,9293.0,312.46,312.46,310.88,310.98,9293.0
2024-06-13 09:55:00,310.89,311.39,310.41,311.37,10720.0,310.89,311.39,310.41,311.37,10720.0
2024-06-13 10:00:00,311.28,311.75,311.1,311.1,5588.0,311.28,311.75,311.1,311.1,5588.0
2024-06-13 10:05:00,310.91,312.01,310.91,312.01,4092.0,310.91,312.01,310.91,312.01,4092.0
2024-06-13 10:10:00,311.88,311.93,310.73,310.9,6850.0,311.88,311.93,310.73,310.9,6850.0
2024-06-13 10:15:00,310.9,311.01,310.62,310.84,7466.0,310.9,311.01,310.62,310.84,7466.0
2024-06-13 10:20:00,310.86,311.52,310.57,310.8,10996.0,310.86,311.52,310.57,310.8,10996.0
2024-06-13 10:25:00,310.81,311.86,310.63,311.86,8830.0,310.81,311.86,310.63,311.86,8830.0
2024-06-13 10:30:00,312.0,312.02,311.06,311.23,7329.0,312.0,312.02,311.06,311.23,7329.0
2024-06-13 10:35:00,311.25,311.25,310.67,310.85,3543.0,311.25,311.25,310.67,310.85,3543.0
2024-06-13 10:40:00,310.9,310.96,309.2,309.27,8296.0,310.9,310.96,309.2,309.27,8296.0
2024-06-13 10:45:00,309.18,309.54,308.62,309.15,11122.0,309.18,309.54,308.62,309.15,11122.0
2024-06-13 10:50:00,309.12,309.12,308.39,308.78,5404.0,309.12,309.12,308.39,308.78,5404.0
2024-06-13 10:55:00,308.67,308.85,308.31,308.37,2541.0,308.67,308.85,308.31,308.37,2541.0
2024-06-13 11:00:00,308.34,308.6,308.13,308.31,4796.0,308.34,308.6,308.13,308.31,4796.0
2024-06-13 11:05:00,308.28,308.98,308.11,308.96,26877.0,308.28,308.98,308.11,308.96,26877.0
2024-06-13 11:10:00,308.93,308.93,307.87,307.93,2977.0,308.93,308.93,307.87,307.93,2977.0
2024-06-13 11:15:00,307.88,308.11,307.82,307.95,4443.0,307.88,308.11,307.82,307.95,4443.0
2024-06-13 11:20:00,307.97,308.21,307.67,308.11,6542.0,307.97,308.21,307.67,308.11,6542.0
2024-06-13 11:25:00,308.33,308.33,307.85,307.87,4030.0,308.33,308.33,307.85,307.87,4030.0
2024-06-13 11:30:00,307.81,308.14,307.81,307.91,4266.0,307.81,308.14,307.81,307.91,4266.0
2024-06-13 11:35:00,308.04,308.65,307.91,308.65,6708.0,308.04,308.65,307.91,308.65,6708.0
2024-06-13 11:40:00,308.78,308.78,308.47,308.5,4071.0,308.78,308.78,308.47,308.5,4071.0
2024-06-13 11:45:00,308.63,308.63,307.99,308.0,3000.0,308.63,308.63,307.99,308.0,3000.0
2024-06-13 11:50:00,308.09,308.26,307.93,308.09,6593.0,308.09,308.26,307.93,308.09,6593.0
2024-06-13 11:55:00,308.09,308.16,307.62,307.63,13000.0,308.09,308.16,307.62,307.63,13000.0
2024-06-13 12:00:00,307.65,307.65,306.93,307.13,14179.0,307.65,307.65,306.93,307.13,14179.0
2024-06-13 12:05:00,306.84,307.2,306.78,306.78,5900.0,306.84,307.2,306.78,306.78,5900.0
2024-06-13 12:10:00,306.76,306.76,306.17,306.44,7818.0,306.76,306.76,306.17,306.44,7818.0
2024-06-13 12:15:00,306.18,306.26,305.86,305.92,5812.0,306.18,306.26,305.86,305.92,5812.0
2024-06-13 12:20:00,305.88,306.13,305.43,305.48,5928.0,305.88,306.13,305.43,305.48,5928.0
2024-06-13 12:25:00,305.42,305.42,304.91,305.1,15602.0,305.42,305.42,304.91,305.1,15602.0
2024-06-13 12:30:00,304.92,305.79,304.7,305.79,6549.0,304.92,305.79,304.7,305.79,6549.0
2024-06-13 12:35:00,305.7,305.7,305.32,305.35,3064.0,305.7,305.7,305.32,305.35,3064.0
2024-06-13 12:40:00,305.43,305.73,305.36,305.62,4822.0,305.43,305.73,305.36,305.62,4822.0
2024-06-13 12:45:00,305.73,305.77,305.18,305.2,4079.0,305.73,305.77,305.18,305.2,4079.0
2024-06-13 12:50:00,305.33,306.43,305.21,306.43,8199.0,305.33,306.43,305.21,306.43,8199.0
2024-06-13 12:55:00,306.34,307.55,306.33,307.55,27448.0,306.34,307.55,306.33,307.55,27448.0
2024-06-13 13:00:00,307.55,308.06,307.19,307.56,12044.0,307.55,308.06,307.19,307.56,12044.0
2024-06-13 13:05:00,307.57,307.89,307.48,307.54,5662.0,307.57,307.89,307.48,307.54,5662.0
2024-06-13 13:10:00,307.49,308.31,307.45,307.96,10372.0,307.49,308.31,307.45,307.96,10372.0
2024-06-13 13:15:00,307.89,307.89,307.15,307.17,5767.0,307.89,307.89,307.15,307.17,5767.0
2024-06-13 13:20:00,307.19,307.19,306.82,307.02,3700.0,307.19,307.19,306.82,307.02,3700.0
2024-06-13 13:25:00,307.02,307.51,306.91,307.34,8708.0,307.02,307.51,306.91,307.34,8708.0
2024-06-13 13:30:00,307.3,307.3,306.93,306.93,2300.0,307.3,307.3,306.93,306.93,2300.0
2024-06-13 13:35:00,307.0,307.42,306.83,307.21,9226.0,307.0,307.42,306.83,307.21,9226.0
2024-06-13 13:40:00,307.22,307.54,307.13,307.24,4142.0,307.22,307.54,307.13,307.24,4142.0
2024-06-13 13:45:00,307.02,307.42,307.01,307.39,4021.0,307.02,307.42,307.01,307.39,4021.0
2024-06-13 13:50:00,307.33,307.49,307.23,307.37,3710.0,307.33,307.49,307.23,307.37,3710.0
2024-06-13 13:55:00,307.37,307.38,307.04,307.29,4151.0,307.37,307.38,307.04,307.29,4151.0
2024-06-13 14:00:00,307.23,307.34,306.73,306.75,6556.0,307.23,307.34,306.73,306.75,6556.0
2024-06-13 14:05:00,306.75,307.57,306.75,307.49,3110.0,306.75,307.57,306.75,307.49,3110.0
2024-06-13 14:10:00,307.48,308.21,307.48,307.88,12567.0,307.48,308.21,307.48,307.88,12567.0
2024-06-13 14:15:00,307.91,307.97,307.57,307.67,8530.0,307.91,307.97,307.57,307.67,8530.0
2024-06-13 14:20:00,307.67,308.11,307.65,307.99,6223.0,307.67,308.11,307.65,307.99,6223.0
2024-06-13 14:25:00,307.87,307.98,307.65,307.75,3950.0,307.87,307.98,307.65,307.75,3950.0
2024-06-13 14:30:00,307.75,307.85,307.73,307.8,3770.0,307.75,307.85,307.73,307.8,3770.0
2024-06-13 14:35:00,307.8,307.8,307.56,307.56,7433.0,307.8,307.8,307.56,307.56,7433.0
2024-06-13 14:40:00,307.56,307.85,307.52,307.85,5105.0,307.56,307.85,307.52,307.85,5105.0
2024-06-13 14:45:00,307.85,308.11,307.59,307.74,15510.0,307.85,308.11,307.59,307.74,15510.0
2024-06-13 14:50:00,307.74,308.03,307.73,307.81,6265.0,307.74,308.03,307.73,307.81,6265.0
2024-06-13 14:55:00,307.8,308.01,307.72,307.75,3973.0,307.8,308.01,307.72,307.75,3973.0
2024-06-13 15:00:00,307.64,308.11,307.53,308.1,6686.0,307.64,308.11,307.53,308.1,6686.0
2024-06-13 15:05:00,308.15,308.6,308.07,308.6,4478.0,308.15,308.6,308.07,308.6,4478.0
2024-06-13 15:10:00,308.4,308.76,308.21,308.35,5217.0,308.4,308.76,308.21,308.35,5217.0
2024-06-13 15:15:00,308.29,308.56,308.23,308.56,4100.0,308.29,308.56,308.23,308.56,4100.0
2024-06-13 15:20:00,308.42,308.42,308.1,308.11,3640.0,308.42,308.42,308.1,308.11,3640.0
2024-06-13 15:25:00,308.12,308.24,307.99,308.16,11693.0,308.12,308.24,307.99,308.16,11693.0
2024-06-13 15:30:00,308.16,308.38,307.97,308.22,12668.0,308.16,308.38,307.97,308.22,12668.0
2024-06-13 15:35:00,308.14,308.15,307.79,307.87,6390.0,308.14,308.15,307.79,307.87,6390.0
2024-06-13 15:40:00,307.88,308.32,307.61,307.67,18524.0,307.88,308.32,307.61,307.67,18524.0
2024-06-13 15:45:00,307.73,308.42,307.65,307.84,32917.0,307.73,308.42,307.65,307.84,32917.0
2024-06-13 15:50:00,308.1,308.31,307.69,307.89,22310.0,308.1,308.31,307.69,307.89,22310.0
2024-06-13 15:55:00,307.89,308.1,307.42,307.43,57366.0,307.89,308.1,307.42,307.43,57366.0
2024-06-14 09:30:00,309.09,309.09,307.05,308.2,31058.0,309.09,309.09,307.05,308.2,31058.0
2024-06-14 09:35:00,307.99,309.01,307.69,309.0,12168.0,307.99,309.01,307.69,309.0,12168.0
2024-06-14 09:40:00,309.03,309.15,308.42,309.15,5482.0,309.03,309.15,308.42,309.15,5482.0
2024-06-14 09:45:00,309.19,309.5,308.93,308.93,5930.0,309.19,309.5,308.93,308.93,5930.0
2024-06-14 09:50:00,309.06,309.11,308.74,308.8,1952.0,309.06,309.11,308.74,308.8,1952.0
2024-06-14 09:55:00,308.61,308.81,308.21,308.81,5594.0,308.61,308.81,308.21,308.81,5594.0
2024-06-14 10:00:00,308.3,308.7,307.8,308.64,9831.0,308.3,308.7,307.8,308.64,9831.0
2024-06-14 10:05:00,308.6,309.86,308.55,309.51,9995.0,308.6,309.86,308.55,309.51,9995.0
2024-06-14 10:10:00,309.5,309.7,309.2,309.2,3492.0,309.5,309.7,309.2,309.2,3492.0
2024-06-14 10:15:00,309.35,310.25,309.35,310.25,9015.0,309.35,310.25,309.35,310.25,9015.0
2024-06-14 10:20:00,310.23,310.41,310.18,310.26,7010.0,310.23,310.41,310.18,310.26,7010.0
2024-06-14 10:25:00,310.21,310.22,309.0,309.12,1434.0,310.21,310.22,309.0,309.12,1434.0
2024-06-14 10:30:00,308.96,309.09,308.53,309.09,5286.0,308.96,309.09,308.53,309.09,5286.0
2024-06-14 10:35:00,308.96,308.96,308.45,308.45,11312.0,308.96,308.96,308.45,308.45,11312.0
2024-06-14 10:40:00,308.48,309.12,308.46,308.59,9230.0,308.48,309.12,308.46,308.59,9230.0
2024-06-14 10:45:00,308.56,308.88,308.5,308.77,3765.0,308.56,308.88,308.5,308.77,3765.0
2024-06-14 10:50:00,308.83,309.2,308.8,309.12,3627.0,308.83,309.2,308.8,309.12,3627.0
2024-06-14 10:55:00,309.06,309.1,308.62,309.01,8730.0,309.06,309.1,308.62,309.01,8730.0
2024-06-14 11:00:00,308.93,309.25,308.56,309.22,12810.0,308.93,309.25,308.56,309.22,12810.0
2024-06-14 11:05:00,309.22,309.33,308.64,308.66,11913.0,309.22,309.33,308.64,308.66,11913.0
2024-06-14 11:10:00,308.75,309.23,308.74,309.11,4533.0,308.75,309.23,308.74,309.11,4533.0
2024-06-14 11:15:00,309.13,309.44,309.01,309.44,10802.0,309.13,309.44,309.01,309.44,10802.0
2024-06-14 11:20:00,309.43,309.54,308.97,309.07,3200.0,309.43,309.54,308.97,309.07,3200.0
2024-06-14 11:25:00,309.08,309.39,308.99,309.37,6045.0,309.08,309.39,308.99,309.37,6045.0
2024-06-14 11:30:00,309.34,309.85,309.28,309.47,11664.0,309.34,309.85,309.28,309.47,11664.0
2024-06-14 11:35:00,309.52,309.52,309.27,309.31,900.0,309.52,309.52,309.27,309.31,900.0
2024-06-14 11:40:00,309.13,309.69,309.08,309.56,12898.0,309.13,309.69,309.08,309.56,12898.0
2024-06-14 11:45:00,309.56,309.65,309.34,309.41,7289.0,309.56,309.65,309.34,309.41,7289.0
2024-06-14 11:50:00,309.57,310.05,309.36,310.05,7313.0,309.57,310.05,309.36,310.05,7313.0
2024-06-14 11:55:00,310.01,310.29,309.95,310.29,3531.0,310.01,310.29,309.95,310.29,3531.0
2024-06-14 12:00:00,310.32,310.81,310.32,310.81,4196.0,310.32,310.81,310.32,310.81,4196.0
2024-06-14 12:05:00,310.72,310.87,310.54,310.85,5600.0,310.72,310.87,310.54,310.85,5600.0
2024-06-14 12:10:00,310.85,311.17,310.8,311.06,4586.0,310.85,311.17,310.8,311.06,4586.0
2024-06-14 12:15:00,311.11,311.13,310.61,310.85,6940.0,311.11,311.13,310.61,310.85,6940.0
2024-06-14 12:20:00,310.85,310.91,310.7,310.7,2097.0,310.85,310.91,310.7,310.7,2097.0
2024-06-14 12:25:00,310.5,310.5,310.02,310.03,2260.0,310.5,310.5,310.02,310.03,2260.0
2024-06-14 12:30:00,310.16,310.31,309.82,309.98,3415.0,310.16,310.31,309.82,309.98,3415.0
2024-06-14 12:35:00,309.97,310.45,309.97,310.36,2108.0,309.97,310.45,309.97,310.36,2108.0
2024-06-14 12:40:00,310.28,310.29,309.88,309.96,1400.0,310.28,310.29,309.88,309.96,1400.0
2024-06-14 12:45:00,310.05,310.27,310.0,310.0,7473.0,310.05,310.27,310.0,310.0,7473.0
2024-06-14 12:50:00,310.13,310.5,310.13,310.17,1968.0,310.13,310.5,310.13,310.17,1968.0
2024-06-14 12:55:00,310.16,310.19,310.07,310.07,1124.0,310.16,310.19,310.07,310.07,1124.0
2024-06-14 13:00:00,310.21,310.32,310.01,310.01,2759.0,310.21,310.32,310.01,310.01,2759.0
2024-06-14 13:05:00,310.16,310.26,310.06,310.19,2163.0,310.16,310.26,310.06,310.19,2163.0
2024-06-14 13:10:00,310.26,310.26,310.05,310.19,1300.0,310.26,310.26,310.05,310.19,1300.0
2024-06-14 13:15:00,310.15,310.33,310.15,310.15,1663.0,310.15,310.33,310.15,310.15,1663.0
2024-06-14 13:20:00,310.27,310.51,310.11,310.11,2166.0,310.27,310.51,310.11,310.11,2166.0
2024-06-14 13:25:00,310.19,310.5,310.16,310.38,2056.0,310.19,310.5,310.16,310.38,2056.0
2024-06-14 13:30:00,310.46,310.65,310.46,310.49,900.0,310.46,310.65,310.46,310.49,900.0
2024-06-14 13:35:00,310.54,310.54,310.16,310.5,2228.0,310.54,310.54,310.16,310.5,2228.0
2024-06-14 13:40:00,310.42,310.91,310.29,310.9,6980.0,310.42,310.91,310.29,310.9,6980.0
2024-06-14 13:45:00,310.74,311.05,310.68,311.05,8437.0,310.74,311.05,310.68,311.05,8437.0
2024-06-14 13:50:00,311.07,311.28,310.84,311.07,9345.0,311.07,311.28,310.84,311.07,9345.0
2024-06-14 13:55:00,311.21,311.25,310.94,310.99,12892.0,311.21,311.25,310.94,310.99,12892.0
2024-06-14 14:00:00,310.99,311.22,310.85,311.22,19546.0,310.99,311.22,310.85,311.22,19546.0
2024-06-14 14:05:00,311.22,311.57,311.21,311.38,8662.0,311.22,311.57,311.21,311.38,8662.0
2024-06-14 14:10:00,311.4,311.67,311.4,311.6,3362.0,311.4,311.67,311.4,311.6,3362.0
2024-06-14 14:15:00,311.61,311.94,311.33,311.93,2836.0,311.61,311.94,311.33,311.93,2836.0
2024-06-14 14:20:00,311.88,312.58,311.84,312.15,9706.0,311.88,312.58,311.84,312.15,9706.0
2024-06-14 14:25:00,312.38,312.4,312.08,312.08,5529.0,312.38,312.4,312.08,312.08,5529.0
2024-06-14 14:30:00,311.98,312.38,311.88,311.93,9021.0,311.98,312.38,311.88,311.93,9021.0
2024-06-14 14:35:00,311.87,312.06,311.7,312.06,3498.0,311.87,312.06,311.7,312.06,3498.0
2024-06-14 14:40:00,311.94,312.01,311.6,311.9,3683.0,311.94,312.01,311.6,311.9,3683.0
2024-06-14 14:45:00,311.86,312.2,311.8,312.2,2824.0,311.86,312.2,311.8,312.2,2824.0
2024-06-14 14:50:00,312.15,312.43,312.15,312.29,1924.0,312.15,312.43,312.15,312.29,1924.0
2024-06-14 14:55:00,312.31,312.41,312.05,312.29,11121.0,312.31,312.41,312.05,312.29,11121.0
2024-06-14 15:00:00,312.27,312.46,312.19,312.44,7231.0,312.27,312.46,312.19,312.44,7231.0
2024-06-14 15:05:00,312.36,312.46,312.22,312.36,17794.0,312.36,312.46,312.22,312.36,17794.0
2024-06-14 15:10:00,312.3,312.36,311.99,312.02,11907.0,312.3,312.36,311.99,312.02,11907.0
2024-06-14 15:15:00,312.03,312.38,312.03,312.36,5250.0,312.03,312.38,312.03,312.36,5250.0
2024-06-14 15:20:00,312.31,312.55,312.13,312.44,23273.0,312.31,312.55,312.13,312.44,23273.0
2024-06-14 15:25:00,312.51,312.57,312.21,312.57,7289.0,312.51,312.57,312.21,312.57,7289.0
2024-06-14 15:30:00,312.53,312.55,312.29,312.37,5210.0,312.53,312.55,312.29,312.37,5210.0
2024-06-14 15:35:00,312.35,312.36,312.01,312.18,13005.0,312.35,312.36,312.01,312.18,13005.0
2024-06-14 15:40:00,312.11,312.19,311.99,312.01,9766.0,312.11,312.19,311.99,312.01,9766.0
2024-06-14 15:45:00,312.01,312.39,311.99,312.25,10460.0,312.01,312.39,311.99,312.25,10460.0
2024-06-14 15:50:00,312.27,312.38,311.89,311.9,17913.0,312.27,312.38,311.89,311.9,17913.0
2024-06-14 15:55:00,311.88,312.18,311.62,312.18,54449.0,311.88,312.18,311.62,312.18,54449.0
2024-06-17 09:30:00,310.48,314.96,310.48,313.62,80711.0,310.48,314.96,310.48,313.62,80711.0
2024-06-17 09:35:00,312.68,313.35,312.05,312.81,12928.0,312.68,313.35,312.05,312.81,12928.0
2024-06-17 09:40:00,313.09,313.97,312.7,313.39,17671.0,313.09,313.97,312.7,313.39,17671.0
2024-06-17 09:45:00,313.15,313.33,312.06,312.31,20016.0,313.15,313.33,312.06,312.31,20016.0
2024-06-17 09:50:00,312.54,313.21,311.73,312.55,17896.0,312.54,313.21,311.73,312.55,17896.0
2024-06-17 09:55:00,312.34,313.31,312.16,313.05,12745.0,312.34,313.31,312.16,313.05,12745.0
2024-06-17 10:00:00,313.04,313.04,311.9,312.13,9624.0,313.04,313.04,311.9,312.13,9624.0
2024-06-17 10:05:00,312.13,312.92,312.12,312.91,5620.0,312.13,312.92,312.12,312.91,5620.0
2024-06-17 10:10:00,312.79,314.35,312.69,314.35,8504.0,312.79,314.35,312.69,314.35,8504.0
2024-06-17 10:15:00,314.2,314.2,313.57,313.62,6582.0,314.2,314.2,313.57,313.62,6582.0
2024-06-17 10:20:00,313.41,313.76,313.2,313.28,5761.0,313.41,313.76,313.2,313.28,5761.0
2024-06-17 10:25:00,313.22,313.86,313.01,313.7,13528.0,313.22,313.86,313.01,313.7,13528.0
2024-06-17 10:30:00,313.84,315.2,313.82,315.0,20715.0,313.84,315.2,313.82,315.0,20715.0
2024-06-17 10:35:00,315.07,315.07,313.65,314.37,9120.0,315.07,315.07,313.65,314.37,9120.0
2024-06-17 10:40:00,314.38,314.83,314.26,314.42,6362.0,314.38,314.83,314.26,314.42,6362.0
2024-06-17 10:45:00,314.35,314.84,314.16,314.38,21951.0,314.35,314.84,314.16,314.38,21951.0
2024-06-17 10:50:00,314.41,314.61,314.2,314.61,6201.0,314.41,314.61,314.2,314.61,6201.0
2024-06-17 10:55:00,314.73,314.77,314.46,314.67,31831.0,314.73,314.77,314.46,314.67,31831.0
2024-06-17 11:00:00,314.53,314.6,314.07,314.19,4228.0,314.53,314.6,314.07,314.19,4228.0
2024-06-17 11:05:00,314.03,314.2,313.38,313.76,7588.0,314.03,314.2,313.38,313.76,7588.0
2024-06-17 11:10:00,313.79,314.03,313.42,313.91,7279.0,313.79,314.03,313.42,313.91,7279.0
2024-06-17 11:15:00,313.91,314.4,313.79,314.4,4572.0,313.91,314.4,313.79,314.4,4572.0
2024-06-17 11:20:00,314.4,314.75,314.32,314.56,7874.0,314.4,314.75,314.32,314.56,7874.0
2024-06-17 11:25:00,314.56,314.58,314.2,314.23,4062.0,314.56,314.58,314.2,314.23,4062.0
2024-06-17 11:30:00,314.1,314.2,313.6,313.6,2053.0,314.1,314.2,313.6,313.6,2053.0
2024-06-17 11:35:00,313.65,314.45,313.65,314.42,13911.0,313.65,314.45,313.65,314.42,13911.0
2024-06-17 11:40:00,314.35,314.59,314.07,314.54,4095.0,314.35,314.59,314.07,314.54,4095.0
2024-06-17 11:45:00,314.53,314.67,314.43,314.67,3681.0,314.53,314.67,314.43,314.67,3681.0
2024-06-17 11:50:00,314.67,315.34,314.67,315.11,5581.0,314.67,315.34,314.67,315.11,5581.0
2024-06-17 11:55:00,315.18,315.18,314.77,314.77,2048.0,315.18,315.18,314.77,314.77,2048.0
2024-06-17 12:00:00,315.01,315.33,314.82,315.2,2201.0,315.01,315.33,314.82,315.2,2201.0
2024-06-17 12:05:00,315.2,315.71,315.2,315.68,14910.0,315.2,315.71,315.2,315.68,14910.0
2024-06-17 12:10:00,315.56,315.95,315.49,315.89,5448.0,315.56,315.95,315.49,315.89,5448.0
2024-06-17 12:15:00,315.9,316.18,315.88,316.15,18314.0,315.9,316.18,315.88,316.15,18314.0
2024-06-17 12:20:00,316.15,316.92,316.14,316.92,14741.0,316.15,316.92,316.14,316.92,14741.0
2024-06-17 12:25:00,316.93,317.6,316.89,317.53,9820.0,316.93,317.6,316.89,317.53,9820.0
2024-06-17 12:30:00,317.53,318.19,317.53,318.14,21221.0,317.53,318.19,317.53,318.14,21221.0
2024-06-17 12:35:00,318.17,318.39,318.03,318.39,12611.0,318.17,318.39,318.03,318.39,12611.0
2024-06-17 12:40:00,318.4,318.77,318.13,318.77,21069.0,318.4,318.77,318.13,318.77,21069.0
2024-06-17 12:45:00,318.64,319.29,318.63,318.98,22601.0,318.64,319.29,318.63,318.98,22601.0
2024-06-17 12:50:00,318.91,319.27,318.53,318.53,11666.0,318.91,319.27,318.53,318.53,11666.0
2024-06-17 12:55:00,318.27,318.61,318.09,318.26,4264.0,318.27,318.61,318.09,318.26,4264.0
2024-06-17 13:00:00,318.3,318.41,318.12,318.35,4685.0,318.3,318.41,318.12,318.35,4685.0
2024-06-17 13:05:00,318.17,318.68,318.17,318.5,5812.0,318.17,318.68,318.17,318.5,5812.0
2024-06-17 13:10:00,318.61,318.61,318.34,318.34,1564.0,318.61,318.61,318.34,318.34,1564.0
2024-06-17 13:15:00,318.34,318.79,318.28,318.79,3645.0,318.34,318.79,318.28,318.79,3645.0
2024-06-17 13:20:00,318.88,319.03,318.76,318.87,4077.0,318.88,319.03,318.76,318.87,4077.0
2024-06-17 13:25:00,318.97,319.3,318.8,319.3,20437.0,318.97,319.3,318.8,319.3,20437.0
2024-06-17 13:30:00,319.34,319.74,319.25,319.64,5635.0,319.34,319.74,319.25,319.64,5635.0
2024-06-17 13:35:00,319.72,320.53,319.6,320.4,22045.0,319.72,320.53,319.6,320.4,22045.0
2024-06-17 13:40:00,320.41,320.74,320.24,320.64,12396.0,320.41,320.74,320.24,320.64,12396.0
2024-06-17 13:45:00,320.77,320.99,320.68,320.94,12037.0,320.77,320.99,320.68,320.94,12037.0
2024-06-17 13:50:00,320.87,321.7,320.82,321.58,14903.0,320.87,321.7,320.82,321.58,14903.0
2024-06-17 13:55:00,321.56,321.58,320.9,321.12,5958.0,321.56,321.58,320.9,321.12,5958.0
2024-06-17 14:00:00,321.2,321.34,320.76,320.81,8032.0,321.2,321.34,320.76,320.81,8032.0
2024-06-17 14:05:00,320.73,321.05,320.68,320.75,11084.0,320.73,321.05,320.68,320.75,11084.0
2024-06-17 14:10:00,320.85,321.46,320.61,320.61,15571.0,320.85,321.46,320.61,320.61,15571.0
2024-06-17 14:15:00,320.85,321.22,320.85,321.22,5342.0,320.85,321.22,320.85,321.22,5342.0
2024-06-17 14:20:00,321.09,321.42,320.98,321.34,4718.0,321.09,321.42,320.98,321.34,4718.0
2024-06-17 14:25:00,321.34,321.61,321.26,321.6,9579.0,321.34,321.61,321.26,321.6,9579.0
2024-06-17 14:30:00,321.69,321.85,321.62,321.77,7627.0,321.69,321.85,321.62,321.77,7627.0
2024-06-17 14:35:00,321.78,322.62,321.77,322.43,23344.0,321.78,322.62,321.77,322.43,23344.0
2024-06-17 14:40:00,322.4,322.41,322.03,322.19,11983.0,322.4,322.41,322.03,322.19,11983.0
2024-06-17 14:45:00,322.16,322.41,321.89,322.34,8470.0,322.16,322.41,321.89,322.34,8470.0
2024-06-17 14:50:00,322.35,322.58,321.97,322.04,8946.0,322.35,322.58,321.97,322.04,8946.0
2024-06-17 14:55:00,322.01,322.69,321.97,322.53,7892.0,322.01,322.69,321.97,322.53,7892.0
2024-06-17 15:00:00,322.53,322.64,321.96,321.96,8375.0,322.53,322.64,321.96,321.96,8375.0
2024-06-17 15:05:00,322.0,322.92,322.0,322.74,13167.0,322.0,322.92,322.0,322.74,13167.0
2024-06-17 15:10:00,322.68,322.75,322.47,322.71,6900.0,322.68,322.75,322.47,322.71,6900.0
2024-06-17 15:15:00,322.72,323.25,322.62,323.19,8459.0,322.72,323.25,322.62,323.19,8459.0
2024-06-17 15:20:00,323.06,323.09,322.81,322.81,8652.0,323.06,323.09,322.81,322.81,8652.0
2024-06-17 15:25:00,322.9,323.25,322.74,323.05,15234.0,322.9,323.25,322.74,323.05,15234.0
2024-06-17 15:30:00,323.08,323.09,322.73,322.91,12689.0,323.08,323.09,322.73,322.91,12689.0
2024-06-17 15:35:00,322.91,323.05,322.7,322.94,5628.0,322.91,323.05,322.7,322.94,5628.0
2024-06-17 15:40:00,322.94,322.94,322.6,322.7,9612.0,322.94,322.94,322.6,322.7,9612.0
2024-06-17 15:45:00,322.63,322.93,322.53,322.58,16497.0,322.63,322.93,322.53,322.58,16497.0
2024-06-17 15:50:00,322.54,322.54,321.4,321.68,52688.0,322.54,322.54,321.4,321.68,52688.0
2024-06-17 15:55:00,321.75,322.4,321.69,322.23,105243.0,321.75,322.4,321.69,322.23,105243.0
2024-06-18 09:30:00,320.39,326.52,320.39,325.99,83898.0,320.39,326.52,320.39,325.99,83898.0
2024-06-18 09:35:00,325.96,325.96,322.52,323.08,35008.0,325.96,325.96,322.52,323.08,35008.0
2024-06-18 09:40:00,323.02,323.4,321.25,321.88,20390.0,323.02,323.4,321.25,321.88,20390.0
2024-06-18 09:45:00,321.62,323.64,321.27,323.18,16951.0,321.62,323.64,321.27,323.18,16951.0
2024-06-18 09:50:00,323.14,324.0,323.0,323.99,7700.0,323.14,324.0,323.0,323.99,7700.0
2024-06-18 09:55:00,323.9,325.26,323.39,323.68,10180.0,323.9,325.26,323.39,323.68,10180.0
2024-06-18 10:00:00,323.65,324.53,323.54,324.36,10080.0,323.65,324.53,323.54,324.36,10080.0
2024-06-18 10:05:00,324.3,324.35,323.45,323.89,10051.0,324.3,324.35,323.45,323.89,10051.0
2024-06-18 10:10:00,323.95,324.03,322.24,322.38,14214.0,323.95,324.03,322.24,322.38,14214.0
2024-06-18 10:15:00,322.53,323.1,322.23,322.74,8083.0,322.53,323.1,322.23,322.74,8083.0
2024-06-18 10:20:00,322.74,322.74,322.02,322.47,8919.0,322.74,322.74,322.02,322.47,8919.0
2024-06-18 10:25:00,322.38,323.81,322.38,323.46,5839.0,322.38,323.81,322.38,323.46,5839.0
2024-06-18 10:30:00,323.44,324.04,323.27,323.97,3946.0,323.44,324.04,323.27,323.97,3946.0
2024-06-18 10:35:00,323.84,324.73,323.83,324.72,6910.0,323.84,324.73,323.83,324.72,6910.0
2024-06-18 10:40:00,324.58,324.61,323.76,323.76,3551.0,324.58,324.61,323.76,323.76,3551.0
2024-06-18 10:45:00,323.58,323.92,323.33,323.78,4281.0,323.58,323.92,323.33,323.78,4281.0
2024-06-18 10:50:00,323.65,323.78,323.36,323.48,3263.0,323.65,323.78,323.36,323.48,3263.0
2024-06-18 10:55:00,323.57,323.84,323.38,323.62,4238.0,323.57,323.84,323.38,323.62,4238.0
2024-06-18 11:00:00,323.7,324.53,323.65,324.21,11741.0,323.7,324.53,323.65,324.21,11741.0
2024-06-18 11:05:00,323.99,324.45,323.77,323.85,43451.0,323.99,324.45,323.77,323.85,43451.0
2024-06-18 11:10:00,323.78,323.83,323.3,323.36,4490.0,323.78,323.83,323.3,323.36,4490.0
2024-06-18 11:15:00,323.35,324.2,323.35,324.1,15138.0,323.35,324.2,323.35,324.1,15138.0
2024-06-18 11:20:00,324.25,324.56,324.25,324.48,3863.0,324.25,324.56,324.25,324.48,3863.0
2024-06-18 11:25:00,324.35,324.61,323.88,324.0,14913.0,324.35,324.61,323.88,324.0,14913.0
2024-06-18 11:30:00,323.98,324.16,323.89,324.11,8506.0,323.98,324.16,323.89,324.11,8506.0
2024-06-18 11:35:00,324.11,324.85,324.11,324.85,5383.0,324.11,324.85,324.11,324.85,5383.0
2024-06-18 11:40:00,324.75,325.16,324.75,324.81,10292.0,324.75,325.16,324.75,324.81,10292.0
2024-06-18 11:45:00,324.86,325.1,324.86,324.95,9367.0,324.86,325.1,324.86,324.95,9367.0
2024-06-18 11:50:00,325.14,325.14,324.54,324.64,4896.0,325.14,325.14,324.54,324.64,4896.0
2024-06-18 11:55:00,324.65,324.93,324.6,324.93,5033.0,324.65,324.93,324.6,324.93,5033.0
2024-06-18 12:00:00,324.95,325.08,324.85,324.89,7727.0,324.95,325.08,324.85,324.89,7727.0
2024-06-18 12:05:00,325.08,325.27,325.07,325.21,4219.0,325.08,325.27,325.07,325.21,4219.0
2024-06-18 12:10:00,325.19,325.2,324.78,324.78,6838.0,325.19,325.2,324.78,324.78,6838.0
2024-06-18 12:15:00,324.65,324.99,324.65,324.88,4947.0,324.65,324.99,324.65,324.88,4947.0
2024-06-18 12:20:00,324.79,325.0,324.36,324.56,11228.0,324.79,325.0,324.36,324.56,11228.0
2024-06-18 12:25:00,324.65,324.98,324.58,324.94,10445.0,324.65,324.98,324.58,324.94,10445.0
2024-06-18 12:30:00,324.94,325.18,324.77,325.12,12532.0,324.94,325.18,324.77,325.12,12532.0
2024-06-18 12:35:00,325.08,325.35,325.08,325.1,4707.0,325.08,325.35,325.08,325.1,4707.0
2024-06-18 12:40:00,325.27,325.34,325.1,325.34,1300.0,325.27,325.34,325.1,325.34,1300.0
2024-06-18 12:45:00,325.2,325.46,325.11,325.31,6033.0,325.2,325.46,325.11,325.31,6033.0
2024-06-18 12:50:00,325.31,325.75,325.31,325.75,1600.0,325.31,325.75,325.31,325.75,1600.0
2024-06-18 12:55:00,325.77,325.98,325.74,325.89,4960.0,325.77,325.98,325.74,325.89,4960.0
2024-06-18 13:00:00,325.89,325.89,325.5,325.54,4552.0,325.89,325.89,325.5,325.54,4552.0
2024-06-18 13:05:00,325.43,325.85,325.3,325.85,4552.0,325.43,325.85,325.3,325.85,4552.0
2024-06-18 13:10:00,325.91,326.1,325.76,325.93,3966.0,325.91,326.1,325.76,325.93,3966.0
2024-06-18 13:15:00,325.91,326.1,325.81,326.1,1559.0,325.91,326.1,325.81,326.1,1559.0
2024-06-18 13:20:00,326.07,326.13,325.66,325.66,5498.0,326.07,326.13,325.66,325.66,5498.0
2024-06-18 13:25:00,325.75,326.18,325.7,326.14,8141.0,325.75,326.18,325.7,326.14,8141.0
2024-06-18 13:30:00,326.17,326.32,325.99,326.31,2359.0,326.17,326.32,325.99,326.31,2359.0
2024-06-18 13:35:00,326.31,326.39,326.19,326.3,7743.0,326.31,326.39,326.19,326.3,7743.0
2024-06-18 13:40:00,326.27,326.41,326.14,326.15,4164.0,326.27,326.41,326.14,326.15,4164.0
2024-06-18 13:45:00,326.23,326.38,326.05,326.38,2168.0,326.23,326.38,326.05,326.38,2168.0
2024-06-18 13:50:00,326.42,326.57,326.37,326.55,7913.0,326.42,326.57,326.37,326.55,7913.0
2024-06-18 13:55:00,326.53,326.54,326.13,326.13,9104.0,326.53,326.54,326.13,326.13,9104.0
2024-06-18 14:00:00,326.25,326.39,325.53,325.71,6334.0,326.25,326.39,325.53,325.71,6334.0
2024-06-18 14:05:00,325.79,326.14,325.69,325.87,5113.0,325.79,326.14,325.69,325.87,5113.0
2024-06-18 14:10:00,325.75,325.97,325.71,325.88,7220.0,325.75,325.97,325.71,325.88,7220.0
2024-06-18 14:15:00,325.75,325.75,325.31,325.42,1700.0,325.75,325.75,325.31,325.42,1700.0
2024-06-18 14:20:00,325.41,325.57,325.35,325.37,3078.0,325.41,325.57,325.35,325.37,3078.0
2024-06-18 14:25:00,325.38,325.61,325.3,325.61,5113.0,325.38,325.61,325.3,325.61,5113.0
2024-06-18 14:30:00,325.63,325.76,325.51,325.56,2803.0,325.63,325.76,325.51,325.56,2803.0
2024-06-18 14:35:00,325.59,325.72,325.53,325.59,5849.0,325.59,325.72,325.53,325.59,5849.0
2024-06-18 14:40:00,325.58,325.9,325.5,325.83,2806.0,325.58,325.9,325.5,325.83,2806.0
2024-06-18 14:45:00,325.89,326.22,325.88,326.12,9508.0,325.89,326.22,325.88,326.12,9508.0
2024-06-18 14:50:00,326.09,326.24,325.96,326.03,11244.0,326.09,326.24,325.96,326.03,11244.0
2024-06-18 14:55:00,325.92,326.34,325.85,326.34,6007.0,325.92,326.34,325.85,326.34,6007.0
2024-06-18 15:00:00,326.32,326.33,325.6,325.72,4665.0,326.32,326.33,325.6,325.72,4665.0
2024-06-18 15:05:00,325.66,325.94,325.65,325.82,4562.0,325.66,325.94,325.65,325.82,4562.0
2024-06-18 15:10:00,325.82,325.97,325.68,325.94,6520.0,325.82,325.97,325.68,325.94,6520.0
2024-06-18 15:15:00,326.0,326.22,326.0,326.15,6400.0,326.0,326.22,326.0,326.15,6400.0
2024-06-18 15:20:00,326.15,326.57,326.09,326.56,8683.0,326.15,326.57,326.09,326.56,8683.0
2024-06-18 15:25:00,326.63,326.63,326.25,326.53,11899.0,326.63,326.63,326.25,326.53,11899.0
2024-06-18 15:30:00,326.56,326.84,326.38,326.73,13264.0,326.56,326.84,326.38,326.73,13264.0
2024-06-18 15:35:00,326.69,327.1,326.66,326.93,22366.0,326.69,327.1,326.66,326.93,22366.0
2024-06-18 15:40:00,327.0,327.04,326.42,326.71,19080.0,327.0,327.04,326.42,326.71,19080.0
2024-06-18 15:45:00,326.67,326.92,326.35,326.36,18367.0,326.67,326.92,326.35,326.36,18367.0
2024-06-18 15:50:00,326.49,327.11,326.09,326.41,42332.0,326.49,327.11,326.09,326.41,42332.0
2024-06-18 15:55:00,326.38,327.02,326.3,326.63,62527.0,326.38,327.02,326.3,326.63,62527.0
2024-06-20 09:30:00,328.79,328.99,323.89,323.89,79819.0,328.79,328.99,323.89,323.89,79819.0
2024-06-20 09:35:00,324.19,325.61,323.98,325.28,26171.0,324.19,325.61,323.98,325.28,26171.0
2024-06-20 09:40:00,325.29,325.29,323.49,324.84,20230.0,325.29,325.29,323.49,324.84,20230.0
2024-06-20 09:45:00,324.69,325.71,323.54,325.69,18589.0,324.69,325.71,323.54,325.69,18589.0
2024-06-20 09:50:00,325.69,325.88,325.16,325.87,9336.0,325.69,325.88,325.16,325.87,9336.0
2024-06-20 09:55:00,325.86,326.92,325.65,326.17,16633.0,325.86,326.92,325.65,326.17,16633.0
2024-06-20 10:00:00,326.18,326.51,323.94,324.05,13614.0,326.18,326.51,323.94,324.05,13614.0
2024-06-20 10:05:00,324.06,324.66,323.68,324.6,7576.0,324.06,324.66,323.68,324.6,7576.0
2024-06-20 10:10:00,324.48,325.05,323.27,323.27,30566.0,324.48,325.05,323.27,323.27,30566.0
2024-06-20 10:15:00,323.32,323.68,322.91,323.01,12381.0,323.32,323.68,322.91,323.01,12381.0
2024-06-20 10:20:00,322.69,324.24,322.69,323.53,21202.0,322.69,324.24,322.69,323.53,21202.0
2024-06-20 10:25:00,323.57,323.68,322.74,322.92,8874.0,323.57,323.68,322.74,322.92,8874.0
2024-06-20 10:30:00,322.76,323.48,322.08,322.88,29249.0,322.76,323.48,322.08,322.88,29249.0
2024-06-20 10:35:00,322.88,323.34,322.35,323.12,7510.0,322.88,323.34,322.35,323.12,7510.0
2024-06-20 10:40:00,322.92,323.6,322.91,323.1,9725.0,322.92,323.6,322.91,323.1,9725.0
2024-06-20 10:45:00,323.1,323.58,322.72,323.57,6226.0,323.1,323.58,322.72,323.57,6226.0
2024-06-20 10:50:00,323.54,323.95,323.42,323.63,6772.0,323.54,323.95,323.42,323.63,6772.0
2024-06-20 10:55:00,323.58,323.92,323.11,323.52,6102.0,323.58,323.92,323.11,323.52,6102.0
2024-06-20 11:00:00,323.67,324.39,323.52,323.52,2713.0,323.67,324.39,323.52,323.52,2713.0
2024-06-20 11:05:00,323.46,323.8,323.39,323.69,3401.0,323.46,323.8,323.39,323.69,3401.0
2024-06-20 11:10:00,323.58,323.8,323.07,323.38,13203.0,323.58,323.8,323.07,323.38,13203.0
2024-06-20 11:15:00,323.48,323.49,322.9,323.1,4255.0,323.48,323.49,322.9,323.1,4255.0
2024-06-20 11:20:00,323.0,323.1,322.78,323.01,6425.0,323.0,323.1,322.78,323.01,6425.0
2024-06-20 11:25:00,323.02,323.44,322.64,323.24,11859.0,323.02,323.44,322.64,323.24,11859.0
2024-06-20 11:30:00,323.16,323.16,322.71,322.96,3786.0,323.16,323.16,322.71,322.96,3786.0
2024-06-20 11:35:00,322.75,322.85,322.26,322.26,6787.0,322.75,322.85,322.26,322.26,6787.0
2024-06-20 11:40:00,322.45,322.89,322.37,322.7,4830.0,322.45,322.89,322.37,322.7,4830.0
2024-06-20 11:45:00,322.62,322.87,322.13,322.13,3500.0,322.62,322.87,322.13,322.13,3500.0
2024-06-20 11:50:00,321.91,322.43,321.75,321.91,3774.0,321.91,322.43,321.75,321.91,3774.0
2024-06-20 11:55:00,321.9,321.9,321.23,321.23,3634.0,321.9,321.9,321.23,321.23,3634.0
2024-06-20 12:00:00,321.29,321.43,321.13,321.23,5212.0,321.29,321.43,321.13,321.23,5212.0
2024-06-20 12:05:00,321.21,321.42,320.81,320.9,4112.0,321.21,321.42,320.81,320.9,4112.0
2024-06-20 12:10:00,320.9,320.97,320.66,320.66,6569.0,320.9,320.97,320.66,320.66,6569.0
2024-06-20 12:15:00,320.79,320.86,320.44,320.44,5114.0,320.79,320.86,320.44,320.44,5114.0
2024-06-20 12:20:00,320.44,320.68,319.78,320.13,12604.0,320.44,320.68,319.78,320.13,12604.0
2024-06-20 12:25:00,320.26,320.34,319.66,319.67,8228.0,320.26,320.34,319.66,319.67,8228.0
2024-06-20 12:30:00,319.53,319.61,318.84,319.21,8329.0,319.53,319.61,318.84,319.21,8329.0
2024-06-20 12:35:00,319.27,319.56,318.9,318.92,4064.0,319.27,319.56,318.9,318.92,4064.0
2024-06-20 12:40:00,319.22,319.83,319.02,319.67,4623.0,319.22,319.83,319.02,319.67,4623.0
2024-06-20 12:45:00,319.78,320.2,319.74,320.08,4620.0,319.78,320.2,319.74,320.08,4620.0
2024-06-20 12:50:00,320.21,320.82,320.07,320.15,5712.0,320.21,320.82,320.07,320.15,5712.0
2024-06-20 12:55:00,320.14,320.6,319.87,320.6,2915.0,320.14,320.6,319.87,320.6,2915.0
2024-06-20 13:00:00,320.55,320.55,319.71,319.98,3925.0,320.55,320.55,319.71,319.98,3925.0
2024-06-20 13:05:00,319.87,320.01,318.88,318.94,7546.0,319.87,320.01,318.88,318.94,7546.0
2024-06-20 13:10:00,319.02,319.86,318.95,319.73,4071.0,319.02,319.86,318.95,319.73,4071.0
2024-06-20 13:15:00,319.88,319.88,319.63,319.64,2222.0,319.88,319.88,319.63,319.64,2222.0
2024-06-20 13:20:00,319.6,319.74,319.36,319.36,7946.0,319.6,319.74,319.36,319.36,7946.0
2024-06-20 13:25:00,319.35,319.39,318.99,319.06,4556.0,319.35,319.39,318.99,319.06,4556.0
2024-06-20 13:30:00,319.14,319.37,318.28,318.33,5112.0,319.14,319.37,318.28,318.33,5112.0
2024-06-20 13:35:00,318.21,318.45,317.61,317.88,7692.0,318.21,318.45,317.61,317.88,7692.0
2024-06-20 13:40:00,318.19,319.12,318.03,319.12,4536.0,318.19,319.12,318.03,319.12,4536.0
2024-06-20 13:45:00,318.99,318.99,318.63,318.63,2780.0,318.99,318.99,318.63,318.63,2780.0
2024-06-20 13:50:00,318.9,319.33,318.89,319.14,4075.0,318.9,319.33,318.89,319.14,4075.0
2024-06-20 13:55:00,319.29,319.54,319.29,319.54,1786.0,319.29,319.54,319.29,319.54,1786.0
2024-06-20 14:00:00,319.49,319.88,319.48,319.78,2297.0,319.49,319.88,319.48,319.78,2297.0
2024-06-20 14:05:00,319.66,319.89,319.54,319.6,2910.0,319.66,319.89,319.54,319.6,2910.0
2024-06-20 14:10:00,319.45,319.67,319.19,319.19,4894.0,319.45,319.67,319.19,319.19,4894.0
2024-06-20 14:15:00,319.09,319.43,319.04,319.31,8620.0,319.09,319.43,319.04,319.31,8620.0
2024-06-20 14:20:00,319.2,319.44,319.06,319.44,2572.0,319.2,319.44,319.06,319.44,2572.0
2024-06-20 14:25:00,319.43,319.59,319.05,319.4,6175.0,319.43,319.59,319.05,319.4,6175.0
2024-06-20 14:30:00,319.28,319.77,319.18,319.29,5837.0,319.28,319.77,319.18,319.29,5837.0
2024-06-20 14:35:00,319.29,319.37,318.96,319.25,17478.0,319.29,319.37,318.96,319.25,17478.0
2024-06-20 14:40:00,319.33,319.46,319.1,319.26,9939.0,319.33,319.46,319.1,319.26,9939.0
2024-06-20 14:45:00,319.55,319.6,319.28,319.3,3792.0,319.55,319.6,319.28,319.3,3792.0
2024-06-20 14:50:00,319.28,319.52,319.26,319.3,3598.0,319.28,319.52,319.26,319.3,3598.0
2024-06-20 14:55:00,319.35,319.49,318.69,318.72,7180.0,319.35,319.49,318.69,318.72,7180.0
2024-06-20 15:00:00,318.69,319.07,318.39,318.92,4648.0,318.69,319.07,318.39,318.92,4648.0
2024-06-20 15:05:00,318.75,318.89,318.51,318.88,3904.0,318.75,318.89,318.51,318.88,3904.0
2024-06-20 15:10:00,318.88,319.32,318.74,319.32,7519.0,318.88,319.32,318.74,319.32,7519.0
2024-06-20 15:15:00,319.07,319.07,318.31,318.5,4025.0,319.07,319.07,318.31,318.5,4025.0
2024-06-20 15:20:00,318.36,318.5,317.95,318.0,8175.0,318.36,318.5,317.95,318.0,8175.0
2024-06-20 15:25:00,318.01,318.71,318.01,318.62,10119.0,318.01,318.71,318.01,318.62,10119.0
2024-06-20 15:30:00,318.71,318.96,318.37,318.95,10259.0,318.71,318.96,318.37,318.95,10259.0
2024-06-20 15:35:00,318.99,319.14,318.45,318.5,7797.0,318.99,319.14,318.45,318.5,7797.0
2024-06-20 15:40:00,318.56,319.28,318.56,319.1,9416.0,318.56,319.28,318.56,319.1,9416.0
2024-06-20 15:45:00,319.17,319.48,319.02,319.28,9775.0,319.17,319.48,319.02,319.28,9775.0
2024-06-20 15:50:00,319.18,319.31,318.8,319.11,24336.0,319.18,319.31,318.8,319.11,24336.0
2024-06-20 15:55:00,318.92,319.24,318.35,318.53,59327.0,318.92,319.24,318.35,318.53,59327.0
2024-06-21 09:30:00,319.43,319.43,317.75,318.71,340405.0,319.43,319.43,317.75,318.71,340405.0
2024-06-21 09:35:00,318.41,319.53,316.83,317.03,10042.0,318.41,319.53,316.83,317.03,10042.0
2024-06-21 09:40:00,316.61,317.23,316.0,316.06,7591.0,316.61,317.23,316.0,316.06,7591.0
2024-06-21 09:45:00,315.75,316.48,314.09,314.55,24096.0,315.75,316.48,314.09,314.55,24096.0
2024-06-21 09:50:00,315.18,315.19,314.49,314.53,2642.0,315.18,315.19,314.49,314.53,2642.0
2024-06-21 09:55:00,314.96,315.5,314.82,315.15,8308.0,314.96,315.5,314.82,315.15,8308.0
2024-06-21 10:00:00,315.14,315.23,314.05,314.05,9499.0,315.14,315.23,314.05,314.05,9499.0
2024-06-21 10:05:00,314.17,314.79,313.72,314.56,8833.0,314.17,314.79,313.72,314.56,8833.0
2024-06-21 10:10:00,314.52,315.89,314.28,315.67,7784.0,314.52,315.89,314.28,315.67,7784.0
2024-06-21 10:15:00,315.78,316.04,315.33,315.53,10322.0,315.78,316.04,315.33,315.53,10322.0
2024-06-21 10:20:00,315.71,315.89,314.98,315.08,5050.0,315.71,315.89,314.98,315.08,5050.0
2024-06-21 10:25:00,315.01,315.39,314.87,315.29,2800.0,315.01,315.39,314.87,315.29,2800.0
2024-06-21 10:30:00,315.45,315.45,314.91,314.91,3018.0,315.45,315.45,314.91,314.91,3018.0
2024-06-21 10:35:00,314.9,315.71,314.9,315.53,4397.0,314.9,315.71,314.9,315.53,4397.0
2024-06-21 10:40:00,315.5,315.7,315.08,315.28,3497.0,315.5,315.7,315.08,315.28,3497.0
2024-06-21 10:45:00,315.54,315.95,315.23,315.76,8212.0,315.54,315.95,315.23,315.76,8212.0
2024-06-21 10:50:00,315.58,316.04,315.54,315.61,4705.0,315.58,316.04,315.54,315.61,4705.0
2024-06-21 10:55:00,315.62,316.87,315.62,316.65,4217.0,315.62,316.87,315.62,316.65,4217.0
2024-06-21 11:00:00,316.82,316.88,316.42,316.61,2417.0,316.82,316.88,316.42,316.61,2417.0
2024-06-21 11:05:00,316.43,316.77,316.42,316.77,3207.0,316.43,316.77,316.42,316.77,3207.0
2024-06-21 11:10:00,316.74,317.03,316.62,316.62,2718.0,316.74,317.03,316.62,316.62,2718.0
2024-06-21 11:15:00,316.63,316.74,316.31,316.74,3922.0,316.63,316.74,316.31,316.74,3922.0
2024-06-21 11:20:00,316.94,317.0,316.53,316.55,1800.0,316.94,317.0,316.53,316.55,1800.0
2024-06-21 11:25:00,316.5,316.7,316.27,316.63,7133.0,316.5,316.7,316.27,316.63,7133.0
2024-06-21 11:30:00,316.38,316.5,315.92,315.92,4893.0,316.38,316.5,315.92,315.92,4893.0
2024-06-21 11:35:00,315.86,316.34,315.82,316.34,5404.0,315.86,316.34,315.82,316.34,5404.0
2024-06-21 11:40:00,315.96,316.9,315.96,316.81,4543.0,315.96,316.9,315.96,316.81,4543.0
2024-06-21 11:45:00,316.76,317.38,316.76,317.38,5589.0,316.76,317.38,316.76,317.38,5589.0
2024-06-21 11:50:00,317.55,318.32,317.55,318.16,9590.0,317.55,318.32,317.55,318.16,9590.0
2024-06-21 11:55:00,318.15,318.34,318.0,318.31,6131.0,318.15,318.34,318.0,318.31,6131.0
2024-06-21 12:00:00,318.3,318.31,318.0,318.14,3064.0,318.3,318.31,318.0,318.14,3064.0
2024-06-21 12:05:00,317.93,317.93,317.51,317.51,5383.0,317.93,317.93,317.51,317.51,5383.0
2024-06-21 12:10:00,317.66,317.96,317.63,317.96,4501.0,317.66,317.96,317.63,317.96,4501.0
2024-06-21 12:15:00,317.97,318.44,317.89,318.44,3202.0,317.97,318.44,317.89,318.44,3202.0
2024-06-21 12:20:00,318.43,318.43,318.2,318.22,2660.0,318.43,318.43,318.2,318.22,2660.0
2024-06-21 12:25:00,318.22,318.22,317.55,317.96,8395.0,318.22,318.22,317.55,317.96,8395.0
2024-06-21 12:30:00,317.85,318.3,317.85,318.3,3687.0,317.85,318.3,317.85,318.3,3687.0
2024-06-21 12:35:00,318.15,318.33,318.03,318.06,4944.0,318.15,318.33,318.03,318.06,4944.0
2024-06-21 12:40:00,318.19,318.49,318.08,318.27,3565.0,318.19,318.49,318.08,318.27,3565.0
2024-06-21 12:45:00,318.15,318.25,317.5,317.5,2830.0,318.15,318.25,317.5,317.5,2830.0
2024-06-21 12:50:00,317.62,317.79,317.5,317.5,2980.0,317.62,317.79,317.5,317.5,2980.0
2024-06-21 12:55:00,317.37,317.5,317.23,317.49,2864.0,317.37,317.5,317.23,317.49,2864.0
2024-06-21 13:00:00,317.39,317.49,316.91,317.01,4633.0,317.39,317.49,316.91,317.01,4633.0
2024-06-21 13:05:00,316.88,317.1,316.88,316.99,7911.0,316.88,317.1,316.88,316.99,7911.0
2024-06-21 13:10:00,316.99,317.19,316.93,317.15,3718.0,316.99,317.19,316.93,317.15,3718.0
2024-06-21 13:15:00,317.12,317.22,316.63,316.63,2100.0,317.12,317.22,316.63,316.63,2100.0
2024-06-21 13:20:00,316.68,316.69,316.22,316.27,2889.0,316.68,316.69,316.22,316.27,2889.0
2024-06-21 13:25:00,316.29,316.74,316.29,316.61,9335.0,316.29,316.74,316.29,316.61,9335.0
2024-06-21 13:30:00,316.6,316.77,316.49,316.77,1034.0,316.6,316.77,316.49,316.77,1034.0
2024-06-21 13:35:00,316.73,317.04,316.55,316.97,1689.0,316.73,317.04,316.55,316.97,1689.0
2024-06-21 13:40:00,316.79,317.07,316.79,316.84,2236.0,316.79,317.07,316.79,316.84,2236.0
2024-06-21 13:45:00,316.98,317.03,316.76,316.95,4015.0,316.98,317.03,316.76,316.95,4015.0
2024-06-21 13:50:00,317.07,317.22,316.97,317.14,3002.0,317.07,317.22,316.97,317.14,3002.0
2024-06-21 13:55:00,317.09,317.09,316.65,316.76,1920.0,317.09,317.09,316.65,316.76,1920.0
2024-06-21 14:00:00,316.67,316.68,316.12,316.3,6841.0,316.67,316.68,316.12,316.3,6841.0
2024-06-21 14:05:00,316.44,316.92,316.44,316.69,1181.0,316.44,316.92,316.44,316.69,1181.0
2024-06-21 14:10:00,316.85,317.15,316.72,317.13,3318.0,316.85,317.15,316.72,317.13,3318.0
2024-06-21 14:15:00,317.18,317.22,316.61,316.62,4645.0,317.18,317.22,316.61,316.62,4645.0
2024-06-21 14:20:00,316.77,316.82,316.48,316.78,5294.0,316.77,316.82,316.48,316.78,5294.0
2024-06-21 14:25:00,316.74,317.11,316.73,316.95,2604.0,316.74,317.11,316.73,316.95,2604.0
2024-06-21 14:30:00,316.79,317.15,316.79,317.0,6571.0,316.79,317.15,316.79,317.0,6571.0
2024-06-21 14:35:00,316.97,317.02,316.63,316.81,5189.0,316.97,317.02,316.63,316.81,5189.0
2024-06-21 14:40:00,316.81,316.98,316.54,316.74,2005.0,316.81,316.98,316.54,316.74,2005.0
2024-06-21 14:45:00,316.83,317.05,316.8,316.96,4055.0,316.83,317.05,316.8,316.96,4055.0
2024-06-21 14:50:00,317.04,317.21,316.93,317.21,3478.0,317.04,317.21,316.93,317.21,3478.0
2024-06-21 14:55:00,317.11,317.11,316.56,316.75,3859.0,317.11,317.11,316.56,316.75,3859.0
2024-06-21 15:00:00,316.82,317.14,316.82,316.92,5614.0,316.82,317.14,316.82,316.92,5614.0
2024-06-21 15:05:00,316.82,317.02,316.7,316.82,6446.0,316.82,317.02,316.7,316.82,6446.0
2024-06-21 15:10:00,316.82,317.05,316.82,316.95,3491.0,316.82,317.05,316.82,316.95,3491.0
2024-06-21 15:15:00,316.99,317.09,316.87,317.07,5898.0,316.99,317.09,316.87,317.07,5898.0
2024-06-21 15:20:00,317.04,317.04,316.81,316.89,4200.0,317.04,317.04,316.81,316.89,4200.0
2024-06-21 15:25:00,316.86,316.9,316.54,316.54,3676.0,316.86,316.9,316.54,316.54,3676.0
2024-06-21 15:30:00,316.52,317.29,316.52,317.29,9697.0,316.52,317.29,316.52,317.29,9697.0
2024-06-21 15:35:00,317.08,317.54,317.08,317.25,2881.0,317.08,317.54,317.08,317.25,2881.0
2024-06-21 15:40:00,317.15,317.26,317.04,317.14,4437.0,317.15,317.26,317.04,317.14,4437.0
2024-06-21 15:45:00,317.16,317.29,316.63,316.85,8920.0,317.16,317.29,316.63,316.85,8920.0
2024-06-21 15:50:00,316.81,318.56,316.8,318.13,20615.0,316.81,318.56,316.8,318.13,20615.0
2024-06-21 15:55:00,318.15,318.95,318.03,318.47,84606.0,318.15,318.95,318.03,318.47,84606.0
2024-06-24 09:30:00,317.52,317.52,314.17,315.44,44735.0,317.52,317.52,314.17,315.44,44735.0
2024-06-24 09:35:00,314.93,315.0,312.14,312.95,27377.0,314.93,315.0,312.14,312.95,27377.0
2024-06-24 09:40:00,312.55,312.62,310.5,311.15,23092.0,312.55,312.62,310.5,311.15,23092.0
2024-06-24 09:45:00,310.89,311.96,310.3,310.85,29549.0,310.89,311.96,310.3,310.85,29549.0
2024-06-24 09:50:00,310.91,312.21,310.63,311.94,22412.0,310.91,312.21,310.63,311.94,22412.0
2024-06-24 09:55:00,311.94,312.93,311.81,312.31,20400.0,311.94,312.93,311.81,312.31,20400.0
2024-06-24 10:00:00,312.3,313.25,311.82,312.09,20075.0,312.3,313.25,311.82,312.09,20075.0
2024-06-24 10:05:00,312.29,313.35,311.7,313.18,9686.0,312.29,313.35,311.7,313.18,9686.0
2024-06-24 10:10:00,313.17,313.17,312.55,313.07,7948.0,313.17,313.17,312.55,313.07,7948.0
2024-06-24 10:15:00,313.21,313.23,312.25,312.76,10531.0,313.21,313.23,312.25,312.76,10531.0
2024-06-24 10:20:00,312.77,313.05,312.2,312.79,7876.0,312.77,313.05,312.2,312.79,7876.0
2024-06-24 10:25:00,312.8,313.03,311.82,311.96,9920.0,312.8,313.03,311.82,311.96,9920.0
2024-06-24 10:30:00,311.98,313.0,311.4,312.0,12236.0,311.98,313.0,311.4,312.0,12236.0
2024-06-24 10:35:00,311.9,313.17,311.9,313.08,3127.0,311.9,313.17,311.9,313.08,3127.0
2024-06-24 10:40:00,313.0,313.0,311.94,312.44,2713.0,313.0,313.0,311.94,312.44,2713.0
2024-06-24 10:45:00,312.63,312.9,311.79,311.84,14555.0,312.63,312.9,311.79,311.84,14555.0
2024-06-24 10:50:00,311.73,312.43,311.59,312.0,6422.0,311.73,312.43,311.59,312.0,6422.0
2024-06-24 10:55:00,311.95,313.46,311.95,313.25,4393.0,311.95,313.46,311.95,313.25,4393.0
2024-06-24 11:00:00,313.14,313.23,312.66,313.15,4877.0,313.14,313.23,312.66,313.15,4877.0
2024-06-24 11:05:00,313.08,313.49,312.99,313.0,4600.0,313.08,313.49,312.99,313.0,4600.0
2024-06-24 11:10:00,313.04,313.79,313.04,313.79,2681.0,313.04,313.79,313.04,313.79,2681.0
2024-06-24 11:15:00,313.76,313.77,313.36,313.76,4092.0,313.76,313.77,313.36,313.76,4092.0
2024-06-24 11:20:00,313.81,314.08,313.31,313.31,1915.0,313.81,314.08,313.31,313.31,1915.0
2024-06-24 11:25:00,313.11,313.23,312.77,313.08,6226.0,313.11,313.23,312.77,313.08,6226.0
2024-06-24 11:30:00,313.21,313.58,312.66,312.74,4505.0,313.21,313.58,312.66,312.74,4505.0
2024-06-24 11:35:00,312.65,312.73,312.33,312.6,3256.0,312.65,312.73,312.33,312.6,3256.0
2024-06-24 11:40:00,312.53,312.71,312.32,312.55,1335.0,312.53,312.71,312.32,312.55,1335.0
2024-06-24 11:45:00,312.4,312.4,311.99,311.99,1391.0,312.4,312.4,311.99,311.99,1391.0
2024-06-24 11:50:00,312.05,312.09,311.77,311.99,1600.0,312.05,312.09,311.77,311.99,1600.0
2024-06-24 11:55:00,312.11,312.67,312.05,312.67,1900.0,312.11,312.67,312.05,312.67,1900.0
2024-06-24 12:00:00,312.62,312.68,312.4,312.4,1050.0,312.62,312.68,312.4,312.4,1050.0
2024-06-24 12:05:00,312.57,312.59,312.4,312.48,1806.0,312.57,312.59,312.4,312.48,1806.0
2024-06-24 12:10:00,312.4,312.86,312.13,312.37,2804.0,312.4,312.86,312.13,312.37,2804.0
2024-06-24 12:15:00,312.49,313.11,312.39,313.11,2103.0,312.49,313.11,312.39,313.11,2103.0
2024-06-24 12:20:00,312.91,312.91,312.59,312.59,845.0,312.91,312.91,312.59,312.59,845.0
2024-06-24 12:25:00,312.56,312.73,312.42,312.48,1600.0,312.56,312.73,312.42,312.48,1600.0
2024-06-24 12:30:00,312.6,312.75,312.46,312.57,1478.0,312.6,312.75,312.46,312.57,1478.0
2024-06-24 12:35:00,312.57,312.62,312.25,312.25,1227.0,312.57,312.62,312.25,312.25,1227.0
2024-06-24 12:40:00,312.35,312.53,311.88,311.94,4820.0,312.35,312.53,311.88,311.94,4820.0
2024-06-24 12:45:00,312.03,312.76,312.03,312.76,1300.0,312.03,312.76,312.03,312.76,1300.0
2024-06-24 12:50:00,312.78,312.83,312.26,312.26,2187.0,312.78,312.83,312.26,312.26,2187.0
2024-06-24 12:55:00,312.36,312.37,311.9,312.05,3087.0,312.36,312.37,311.9,312.05,3087.0
2024-06-24 13:00:00,312.26,312.41,312.19,312.25,1000.0,312.26,312.41,312.19,312.25,1000.0
2024-06-24 13:05:00,312.4,312.4,311.77,311.78,3451.0,312.4,312.4,311.77,311.78,3451.0
2024-06-24 13:10:00,311.66,311.96,311.44,311.96,2803.0,311.66,311.96,311.44,311.96,2803.0
2024-06-24 13:15:00,311.88,312.66,311.88,312.39,2373.0,311.88,312.66,311.88,312.39,2373.0
2024-06-24 13:20:00,312.37,312.37,312.03,312.2,3142.0,312.37,312.37,312.03,312.2,3142.0
2024-06-24 13:25:00,312.13,312.55,312.13,312.49,5382.0,312.13,312.55,312.13,312.49,5382.0
2024-06-24 13:30:00,312.35,312.35,311.22,311.22,2530.0,312.35,312.35,311.22,311.22,2530.0
2024-06-24 13:35:00,311.41,311.68,311.41,311.68,5129.0,311.41,311.68,311.41,311.68,5129.0
2024-06-24 13:40:00,311.62,311.62,311.16,311.35,3269.0,311.62,311.62,311.16,311.35,3269.0
2024-06-24 13:45:00,311.51,311.53,311.05,311.37,1638.0,311.51,311.53,311.05,311.37,1638.0
2024-06-24 13:50:00,311.31,311.32,311.08,311.24,2822.0,311.31,311.32,311.08,311.24,2822.0
2024-06-24 13:55:00,311.17,311.45,311.14,311.24,2000.0,311.17,311.45,311.14,311.24,2000.0
2024-06-24 14:00:00,311.16,311.46,311.09,311.18,4045.0,311.16,311.46,311.09,311.18,4045.0
2024-06-24 14:05:00,311.33,311.44,311.12,311.44,1229.0,311.33,311.44,311.12,311.44,1229.0
2024-06-24 14:10:00,311.26,311.29,311.07,311.1,1504.0,311.26,311.29,311.07,311.1,1504.0
2024-06-24 14:15:00,311.21,311.21,310.85,311.0,1855.0,311.21,311.21,310.85,311.0,1855.0
2024-06-24 14:20:00,311.42,311.42,311.0,311.16,993.0,311.42,311.42,311.0,311.16,993.0
2024-06-24 14:25:00,310.86,311.09,310.72,310.86,3664.0,310.86,311.09,310.72,310.86,3664.0
2024-06-24 14:30:00,310.96,311.16,310.86,311.16,1342.0,310.96,311.16,310.86,311.16,1342.0
2024-06-24 14:35:00,311.07,311.2,310.89,310.95,3028.0,311.07,311.2,310.89,310.95,3028.0
2024-06-24 14:40:00,310.95,310.95,310.8,310.85,2771.0,310.95,310.95,310.8,310.85,2771.0
2024-06-24 14:45:00,310.85,311.31,310.41,311.26,6764.0,310.85,311.31,310.41,311.26,6764.0
2024-06-24 14:50:00,311.16,311.42,311.09,311.32,2901.0,311.16,311.42,311.09,311.32,2901.0
2024-06-24 14:55:00,311.32,311.36,311.03,311.32,1943.0,311.32,311.36,311.03,311.32,1943.0
2024-06-24 15:00:00,311.66,312.05,311.66,311.74,1515.0,311.66,312.05,311.66,311.74,1515.0
2024-06-24 15:05:00,311.87,312.06,311.54,311.63,945.0,311.87,312.06,311.54,311.63,945.0
2024-06-24 15:10:00,311.62,311.75,311.38,311.47,2813.0,311.62,311.75,311.38,311.47,2813.0
2024-06-24 15:15:00,311.45,311.79,311.43,311.66,3240.0,311.45,311.79,311.43,311.66,3240.0
2024-06-24 15:20:00,311.68,311.78,311.36,311.58,1302.0,311.68,311.78,311.36,311.58,1302.0
2024-06-24 15:25:00,311.39,311.57,311.35,311.44,1300.0,311.39,311.57,311.35,311.44,1300.0
2024-06-24 15:30:00,311.52,311.75,311.19,311.19,4341.0,311.52,311.75,311.19,311.19,4341.0
2024-06-24 15:35:00,311.2,311.52,311.2,311.36,8229.0,311.2,311.52,311.2,311.36,8229.0
2024-06-24 15:40:00,311.41,311.41,310.86,310.88,4893.0,311.41,311.41,310.86,310.88,4893.0
2024-06-24 15:45:00,310.86,311.13,310.12,310.19,12262.0,310.86,311.13,310.12,310.19,12262.0
2024-06-24 15:50:00,310.31,310.51,309.8,309.83,19218.0,310.31,310.51,309.8,309.83,19218.0
2024-06-24 15:55:00,309.65,309.84,309.15,309.15,46882.0,309.65,309.84,309.15,309.15,46882.0
2024-06-25 09:30:00,310.0,310.18,307.33,308.97,31705.0,310.0,310.18,307.33,308.97,31705.0
2024-06-25 09:35:00,307.14,308.24,307.1,307.31,5692.0,307.14,308.24,307.1,307.31,5692.0
2024-06-25 09:40:00,307.87,309.38,307.41,309.3,8589.0,307.87,309.38,307.41,309.3,8589.0
2024-06-25 09:45:00,309.15,309.3,308.0,308.63,12561.0,309.15,309.3,308.0,308.63,12561.0
2024-06-25 09:50:00,308.26,309.21,307.79,308.05,28647.0,308.26,309.21,307.79,308.05,28647.0
2024-06-25 09:55:00,307.53,308.27,307.29,308.0,9510.0,307.53,308.27,307.29,308.0,9510.0
2024-06-25 10:00:00,307.9,309.04,307.9,308.75,8877.0,307.9,309.04,307.9,308.75,8877.0
2024-06-25 10:05:00,308.75,310.06,308.55,310.0,15103.0,308.75,310.06,308.55,310.0,15103.0
2024-06-25 10:10:00,309.84,310.05,309.69,309.8,6738.0,309.84,310.05,309.69,309.8,6738.0
2024-06-25 10:15:00,309.99,310.07,309.35,309.35,3564.0,309.99,310.07,309.35,309.35,3564.0
2024-06-25 10:20:00,309.45,310.0,309.24,309.88,4941.0,309.45,310.0,309.24,309.88,4941.0
2024-06-25 10:25:00,309.88,310.61,309.59,309.59,5992.0,309.88,310.61,309.59,309.59,5992.0
2024-06-25 10:30:00,309.74,310.01,309.43,309.43,6572.0,309.74,310.01,309.43,309.43,6572.0
2024-06-25 10:35:00,309.59,309.87,309.54,309.54,3547.0,309.59,309.87,309.54,309.54,3547.0
2024-06-25 10:40:00,309.52,309.55,309.07,309.09,4137.0,309.52,309.55,309.07,309.09,4137.0
2024-06-25 10:45:00,309.05,309.09,308.84,308.9,3699.0,309.05,309.09,308.84,308.9,3699.0
2024-06-25 10:50:00,308.94,309.35,308.56,309.34,8061.0,308.94,309.35,308.56,309.34,8061.0
2024-06-25 10:55:00,309.33,309.6,308.99,309.52,2943.0,309.33,309.6,308.99,309.52,2943.0
2024-06-25 11:00:00,309.52,310.11,309.42,309.93,2937.0,309.52,310.11,309.42,309.93,2937.0
2024-06-25 11:05:00,309.93,310.05,309.74,309.96,1720.0,309.93,310.05,309.74,309.96,1720.0
2024-06-25 11:10:00,309.96,310.62,309.95,310.62,2300.0,309.96,310.62,309.95,310.62,2300.0
2024-06-25 11:15:00,310.73,311.1,310.54,310.54,5403.0,310.73,311.1,310.54,310.54,5403.0
2024-06-25 11:20:00,310.59,311.32,310.59,311.15,9264.0,310.59,311.32,310.59,311.15,9264.0
2024-06-25 11:25:00,310.99,310.99,310.28,310.49,3308.0,310.99,310.99,310.28,310.49,3308.0
2024-06-25 11:30:00,310.41,310.63,310.29,310.61,2598.0,310.41,310.63,310.29,310.61,2598.0
2024-06-25 11:35:00,310.36,310.72,310.28,310.66,6794.0,310.36,310.72,310.28,310.66,6794.0
2024-06-25 11:40:00,310.63,310.8,310.43,310.76,2391.0,310.63,310.8,310.43,310.76,2391.0
2024-06-25 11:45:00,310.91,311.19,310.88,311.0,4475.0,310.91,311.19,310.88,311.0,4475.0
2024-06-25 11:50:00,310.92,311.16,310.61,310.9,7445.0,310.92,311.16,310.61,310.9,7445.0
2024-06-25 11:55:00,310.99,311.19,310.82,310.82,800.0,310.99,311.19,310.82,310.82,800.0
2024-06-25 12:00:00,310.8,311.16,310.73,310.92,2260.0,310.8,311.16,310.73,310.92,2260.0
2024-06-25 12:05:00,310.96,310.96,310.65,310.66,3373.0,310.96,310.96,310.65,310.66,3373.0
2024-06-25 12:10:00,310.61,310.79,310.52,310.59,3148.0,310.61,310.79,310.52,310.59,3148.0
2024-06-25 12:15:00,310.68,310.8,310.32,310.79,8646.0,310.68,310.8,310.32,310.79,8646.0
2024-06-25 12:20:00,310.67,311.01,310.4,310.74,11660.0,310.67,311.01,310.4,310.74,11660.0
2024-06-25 12:25:00,310.88,311.3,310.87,311.11,3309.0,310.88,311.3,310.87,311.11,3309.0
2024-06-25 12:30:00,311.03,311.18,310.68,310.69,4018.0,311.03,311.18,310.68,310.69,4018.0
2024-06-25 12:35:00,310.88,311.05,310.81,311.05,2168.0,310.88,311.05,310.81,311.05,2168.0
2024-06-25 12:40:00,311.07,311.31,310.88,311.01,6821.0,311.07,311.31,310.88,311.01,6821.0
2024-06-25 12:45:00,311.16,311.16,310.47,310.8,4793.0,311.16,311.16,310.47,310.8,4793.0
2024-06-25 12:50:00,311.04,311.23,310.47,310.53,2893.0,311.04,311.23,310.47,310.53,2893.0
2024-06-25 12:55:00,310.52,310.89,310.52,310.75,2703.0,310.52,310.89,310.52,310.75,2703.0
2024-06-25 13:00:00,310.75,310.75,310.32,310.41,9154.0,310.75,310.75,310.32,310.41,9154.0
2024-06-25 13:05:00,310.41,310.77,310.41,310.61,2037.0,310.41,310.77,310.41,310.61,2037.0
2024-06-25 13:10:00,310.73,311.0,310.62,310.92,2592.0,310.73,311.0,310.62,310.92,2592.0
2024-06-25 13:15:00,310.92,310.93,310.63,310.63,2639.0,310.92,310.93,310.63,310.63,2639.0
2024-06-25 13:20:00,310.67,310.98,310.63,310.68,1696.0,310.67,310.98,310.63,310.68,1696.0
2024-06-25 13:25:00,310.82,310.96,310.67,310.81,3060.0,310.82,310.96,310.67,310.81,3060.0
2024-06-25 13:30:00,310.82,310.82,310.45,310.54,2294.0,310.82,310.82,310.45,310.54,2294.0
2024-06-25 13:35:00,310.53,310.66,310.43,310.54,2634.0,310.53,310.66,310.43,310.54,2634.0
2024-06-25 13:40:00,310.54,310.83,310.54,310.79,2850.0,310.54,310.83,310.54,310.79,2850.0
2024-06-25 13:45:00,310.77,310.87,310.57,310.77,2616.0,310.77,310.87,310.57,310.77,2616.0
2024-06-25 13:50:00,310.87,311.06,310.78,310.9,3696.0,310.87,311.06,310.78,310.9,3696.0
2024-06-25 13:55:00,310.83,310.94,310.77,310.87,3745.0,310.83,310.94,310.77,310.87,3745.0
2024-06-25 14:00:00,310.85,310.94,310.73,310.93,2073.0,310.85,310.94,310.73,310.93,2073.0
2024-06-25 14:05:00,310.81,310.81,310.57,310.81,7419.0,310.81,310.81,310.57,310.81,7419.0
2024-06-25 14:10:00,310.78,311.09,310.78,310.82,1700.0,310.78,311.09,310.78,310.82,1700.0
2024-06-25 14:15:00,310.62,310.97,310.62,310.84,1100.0,310.62,310.97,310.62,310.84,1100.0
2024-06-25 14:20:00,310.83,310.97,310.7,310.74,2005.0,310.83,310.97,310.7,310.74,2005.0
2024-06-25 14:25:00,310.67,310.97,310.67,310.88,3954.0,310.67,310.97,310.67,310.88,3954.0
2024-06-25 14:30:00,310.88,310.88,310.54,310.54,3046.0,310.88,310.88,310.54,310.54,3046.0
2024-06-25 14:35:00,310.42,310.68,310.32,310.59,5187.0,310.42,310.68,310.32,310.59,5187.0
2024-06-25 14:40:00,310.68,310.97,310.52,310.78,3300.0,310.68,310.97,310.52,310.78,3300.0
2024-06-25 14:45:00,310.85,310.97,309.96,310.17,2725.0,310.85,310.97,309.96,310.17,2725.0
2024-06-25 14:50:00,310.17,310.33,310.04,310.25,1527.0,310.17,310.33,310.04,310.25,1527.0
2024-06-25 14:55:00,310.25,310.42,310.09,310.42,3600.0,310.25,310.42,310.09,310.42,3600.0
2024-06-25 15:00:00,310.3,310.41,310.08,310.31,3813.0,310.3,310.41,310.08,310.31,3813.0
2024-06-25 15:05:00,310.41,310.52,310.13,310.13,2550.0,310.41,310.52,310.13,310.13,2550.0
2024-06-25 15:10:00,310.13,310.28,309.99,310.2,3477.0,310.13,310.28,309.99,310.2,3477.0
2024-06-25 15:15:00,310.24,310.68,310.22,310.51,6417.0,310.24,310.68,310.22,310.51,6417.0
2024-06-25 15:20:00,310.52,311.19,310.51,311.19,7261.0,310.52,311.19,310.51,311.19,7261.0
2024-06-25 15:25:00,311.18,311.62,310.86,311.4,5094.0,311.18,311.62,310.86,311.4,5094.0
2024-06-25 15:30:00,311.43,311.51,311.13,311.47,6206.0,311.43,311.51,311.13,311.47,6206.0
2024-06-25 15:35:00,311.51,311.51,311.28,311.43,6333.0,311.51,311.51,311.28,311.43,6333.0
2024-06-25 15:40:00,311.44,311.66,311.34,311.46,9435.0,311.44,311.66,311.34,311.46,9435.0
2024-06-25 15:45:00,311.4,311.51,311.27,311.43,9905.0,311.4,311.51,311.27,311.43,9905.0
2024-06-25 15:50:00,311.46,311.52,310.96,311.1,21128.0,311.46,311.52,310.96,311.1,21128.0
2024-06-25 15:55:00,311.19,311.75,311.19,311.69,30985.0,311.19,311.75,311.19,311.69,30985.0
2024-06-26 09:30:00,310.03,310.78,308.48,308.79,17382.0,310.03,310.78,308.48,308.79,17382.0
2024-06-26 09:35:00,309.38,309.6,308.77,308.77,4667.0,309.38,309.6,308.77,308.77,4667.0
2024-06-26 09:40:00,309.21,310.26,309.03,309.89,6188.0,309.21,310.26,309.03,309.89,6188.0
2024-06-26 09:45:00,310.14,311.23,310.13,310.73,5028.0,310.14,311.23,310.13,310.73,5028.0
2024-06-26 09:50:00,311.07,312.12,310.57,311.81,6043.0,311.07,312.12,310.57,311.81,6043.0
2024-06-26 09:55:00,311.91,312.22,311.09,311.39,5300.0,311.91,312.22,311.09,311.39,5300.0
2024-06-26 10:00:00,311.15,311.15,310.49,310.93,5744.0,311.15,311.15,310.49,310.93,5744.0
2024-06-26 10:05:00,310.44,310.75,310.11,310.13,4491.0,310.44,310.75,310.11,310.13,4491.0
2024-06-26 10:10:00,309.7,310.42,309.67,310.26,4657.0,309.7,310.42,309.67,310.26,4657.0
2024-06-26 10:15:00,310.29,310.42,309.95,310.13,12035.0,310.29,310.42,309.95,310.13,12035.0
2024-06-26 10:20:00,310.13,310.88,309.91,310.88,7291.0,310.13,310.88,309.91,310.88,7291.0
2024-06-26 10:25:00,310.72,310.9,310.3,310.3,5628.0,310.72,310.9,310.3,310.3,5628.0
2024-06-26 10:30:00,310.42,311.01,310.33,311.01,7287.0,310.42,311.01,310.33,311.01,7287.0
2024-06-26 10:35:00,310.81,311.35,310.8,311.18,2431.0,310.81,311.35,310.8,311.18,2431.0
2024-06-26 10:40:00,311.15,311.41,311.0,311.0,2351.0,311.15,311.41,311.0,311.0,2351.0
2024-06-26 10:45:00,311.43,311.44,310.55,310.83,6951.0,311.43,311.44,310.55,310.83,6951.0
2024-06-26 10:50:00,310.83,311.19,310.61,310.78,6154.0,310.83,311.19,310.61,310.78,6154.0
2024-06-26 10:55:00,310.78,311.1,310.73,310.83,3885.0,310.78,311.1,310.73,310.83,3885.0
2024-06-26 11:00:00,310.75,310.82,309.89,309.89,3332.0,310.75,310.82,309.89,309.89,3332.0
2024-06-26 11:05:00,309.91,310.18,309.74,309.8,6387.0,309.91,310.18,309.74,309.8,6387.0
2024-06-26 11:10:00,309.8,309.82,309.41,309.41,11468.0,309.8,309.82,309.41,309.41,11468.0
2024-06-26 11:15:00,309.63,310.07,309.63,310.06,2651.0,309.63,310.07,309.63,310.06,2651.0
2024-06-26 11:20:00,310.21,310.43,309.77,309.85,13874.0,310.21,310.43,309.77,309.85,13874.0
2024-06-26 11:25:00,309.86,310.04,309.81,310.04,5200.0,309.86,310.04,309.81,310.04,5200.0
2024-06-26 11:30:00,310.05,310.3,309.47,309.69,2437.0,310.05,310.3,309.47,309.69,2437.0
2024-06-26 11:35:00,309.74,309.97,309.49,309.86,6644.0,309.74,309.97,309.49,309.86,6644.0
2024-06-26 11:40:00,309.86,310.3,309.75,310.3,4830.0,309.86,310.3,309.75,310.3,4830.0
2024-06-26 11:45:00,310.18,310.49,310.18,310.48,4265.0,310.18,310.49,310.18,310.48,4265.0
2024-06-26 11:50:00,310.53,311.23,310.4,311.23,2707.0,310.53,311.23,310.4,311.23,2707.0
2024-06-26 11:55:00,311.21,311.32,310.78,310.99,4391.0,311.21,311.32,310.78,310.99,4391.0
2024-06-26 12:00:00,310.97,310.97,310.58,310.59,1861.0,310.97,310.97,310.58,310.59,1861.0
2024-06-26 12:05:00,310.49,310.8,310.32,310.76,3351.0,310.49,310.8,310.32,310.76,3351.0
2024-06-26 12:10:00,310.77,310.77,310.5,310.69,1428.0,310.77,310.77,310.5,310.69,1428.0
2024-06-26 12:15:00,310.63,311.0,310.63,311.0,4049.0,310.63,311.0,310.63,311.0,4049.0
2024-06-26 12:20:00,311.06,311.07,310.63,310.77,1386.0,311.06,311.07,310.63,310.77,1386.0
2024-06-26 12:25:00,310.63,310.94,310.63,310.68,2447.0,310.63,310.94,310.63,310.68,2447.0
2024-06-26 12:30:00,310.63,311.01,310.63,310.74,2070.0,310.63,311.01,310.63,310.74,2070.0
2024-06-26 12:35:00,310.87,310.87,310.26,310.26,1901.0,310.87,310.87,310.26,310.26,1901.0
2024-06-26 12:40:00,310.53,310.53,310.16,310.18,2451.0,310.53,310.53,310.16,310.18,2451.0
2024-06-26 12:45:00,310.16,310.3,309.95,309.97,3707.0,310.16,310.3,309.95,309.97,3707.0
2024-06-26 12:50:00,310.03,310.39,310.02,310.34,1248.0,310.03,310.39,310.02,310.34,1248.0
2024-06-26 12:55:00,310.37,310.48,310.24,310.36,2429.0,310.37,310.48,310.24,310.36,2429.0
2024-06-26 13:00:00,310.31,310.31,310.05,310.05,1369.0,310.31,310.31,310.05,310.05,1369.0
2024-06-26 13:05:00,310.05,310.14,309.77,309.86,6678.0,310.05,310.14,309.77,309.86,6678.0
2024-06-26 13:10:00,309.85,310.11,309.85,310.07,2907.0,309.85,310.11,309.85,310.07,2907.0
2024-06-26 13:15:00,310.03,310.03,309.49,309.5,2017.0,310.03,310.03,309.49,309.5,2017.0
2024-06-26 13:20:00,309.36,309.61,309.23,309.55,1650.0,309.36,309.61,309.23,309.55,1650.0
2024-06-26 13:25:00,309.44,309.73,309.44,309.73,865.0,309.44,309.73,309.44,309.73,865.0
2024-06-26 13:30:00,309.69,309.85,309.58,309.85,2208.0,309.69,309.85,309.58,309.85,2208.0
2024-06-26 13:35:00,309.97,309.97,309.69,309.69,661.0,309.97,309.97,309.69,309.69,661.0
2024-06-26 13:40:00,309.9,309.9,309.64,309.65,2025.0,309.9,309.9,309.64,309.65,2025.0
2024-06-26 13:45:00,309.64,309.75,309.56,309.68,7985.0,309.64,309.75,309.56,309.68,7985.0
2024-06-26 13:50:00,309.62,309.84,309.6,309.84,2200.0,309.62,309.84,309.6,309.84,2200.0
2024-06-26 13:55:00,309.89,310.29,309.86,310.29,2011.0,309.89,310.29,309.86,310.29,2011.0
2024-06-26 14:00:00,310.13,310.13,309.61,309.64,1031.0,310.13,310.13,309.61,309.64,1031.0
2024-06-26 14:05:00,309.64,309.64,309.27,309.61,2414.0,309.64,309.64,309.27,309.61,2414.0
2024-06-26 14:10:00,309.64,309.64,309.43,309.44,891.0,309.64,309.64,309.43,309.44,891.0
2024-06-26 14:15:00,309.62,309.62,309.43,309.53,1330.0,309.62,309.62,309.43,309.53,1330.0
2024-06-26 14:20:00,309.51,309.64,309.33,309.64,3546.0,309.51,309.64,309.33,309.64,3546.0
2024-06-26 14:25:00,309.57,309.57,309.4,309.46,1000.0,309.57,309.57,309.4,309.46,1000.0
2024-06-26 14:30:00,309.54,309.69,309.44,309.57,1984.0,309.54,309.69,309.44,309.57,1984.0
2024-06-26 14:35:00,309.48,309.48,309.14,309.14,1600.0,309.48,309.48,309.14,309.14,1600.0
2024-06-26 14:40:00,309.11,309.22,309.08,309.18,4775.0,309.11,309.22,309.08,309.18,4775.0
2024-06-26 14:45:00,309.13,309.3,309.07,309.3,5067.0,309.13,309.3,309.07,309.3,5067.0
2024-06-26 14:50:00,309.36,309.36,309.16,309.21,2500.0,309.36,309.36,309.16,309.21,2500.0
2024-06-26 14:55:00,309.06,309.11,308.87,309.01,2147.0,309.06,309.11,308.87,309.01,2147.0
2024-06-26 15:00:00,309.07,309.21,308.63,308.73,4544.0,309.07,309.21,308.63,308.73,4544.0
2024-06-26 15:05:00,308.69,308.79,308.68,308.69,1250.0,308.69,308.79,308.68,308.69,1250.0
2024-06-26 15:10:00,308.73,308.73,308.47,308.55,3573.0,308.73,308.73,308.47,308.55,3573.0
2024-06-26 15:15:00,308.58,308.86,308.48,308.69,8547.0,308.58,308.86,308.48,308.69,8547.0
2024-06-26 15:20:00,308.66,308.97,308.53,308.9,4771.0,308.66,308.97,308.53,308.9,4771.0
2024-06-26 15:25:00,308.99,309.01,308.75,308.87,1980.0,308.99,309.01,308.75,308.87,1980.0
2024-06-26 15:30:00,308.75,309.02,308.37,308.94,22662.0,308.75,309.02,308.37,308.94,22662.0
2024-06-26 15:35:00,309.03,309.28,308.73,308.74,9720.0,309.03,309.28,308.73,308.74,9720.0
2024-06-26 15:40:00,308.79,309.27,308.75,309.13,10818.0,308.79,309.27,308.75,309.13,10818.0
2024-06-26 15:45:00,309.23,309.3,308.62,308.71,7650.0,309.23,309.3,308.62,308.71,7650.0
2024-06-26 15:50:00,308.61,309.4,308.52,309.4,23607.0,308.61,309.4,308.52,309.4,23607.0
2024-06-26 15:55:00,309.33,309.8,309.17,309.43,43528.0,309.33,309.8,309.17,309.43,43528.0
2024-06-27 09:30:00,311.44,313.0,309.33,311.6,46715.0,311.44,313.0,309.33,311.6,46715.0
2024-06-27 09:35:00,311.5,313.37,311.49,312.6,15487.0,311.5,313.37,311.49,312.6,15487.0
2024-06-27 09:40:00,312.66,312.66,311.49,311.8,5018.0,312.66,312.66,311.49,311.8,5018.0
2024-06-27 09:45:00,311.9,312.62,311.75,312.0,8290.0,311.9,312.62,311.75,312.0,8290.0
2024-06-27 09:50:00,311.97,311.97,311.18,311.66,8654.0,311.97,311.97,311.18,311.66,8654.0
2024-06-27 09:55:00,311.63,311.74,311.12,311.42,7786.0,311.63,311.74,311.12,311.42,7786.0
2024-06-27 10:00:00,311.4,312.14,311.18,311.41,7219.0,311.4,312.14,311.18,311.41,7219.0
2024-06-27 10:05:00,311.14,311.18,310.51,310.77,12919.0,311.14,311.18,310.51,310.77,12919.0
2024-06-27 10:10:00,310.76,311.86,310.76,311.72,14248.0,310.76,311.86,310.76,311.72,14248.0
2024-06-27 10:15:00,311.9,312.07,310.99,311.42,8065.0,311.9,312.07,310.99,311.42,8065.0
2024-06-27 10:20:00,311.33,311.8,311.33,311.35,10284.0,311.33,311.8,311.33,311.35,10284.0
2024-06-27 10:25:00,311.53,312.04,311.4,311.59,6904.0,311.53,312.04,311.4,311.59,6904.0
2024-06-27 10:30:00,311.59,311.74,311.18,311.54,11638.0,311.59,311.74,311.18,311.54,11638.0
2024-06-27 10:35:00,311.65,311.65,311.06,311.22,8203.0,311.65,311.65,311.06,311.22,8203.0
2024-06-27 10:40:00,311.26,311.53,310.93,311.36,14245.0,311.26,311.53,310.93,311.36,14245.0
2024-06-27 10:45:00,311.27,311.32,310.51,310.9,16310.0,311.27,311.32,310.51,310.9,16310.0
2024-06-27 10:50:00,310.9,310.9,310.46,310.46,2101.0,310.9,310.9,310.46,310.46,2101.0
2024-06-27 10:55:00,310.47,310.76,310.42,310.64,11648.0,310.47,310.76,310.42,310.64,11648.0
2024-06-27 11:00:00,310.71,310.91,310.49,310.65,2412.0,310.71,310.91,310.49,310.65,2412.0
2024-06-27 11:05:00,310.65,310.72,310.26,310.67,6501.0,310.65,310.72,310.26,310.67,6501.0
2024-06-27 11:10:00,310.57,310.66,310.31,310.39,9474.0,310.57,310.66,310.31,310.39,9474.0
2024-06-27 11:15:00,310.39,310.71,310.39,310.55,5586.0,310.39,310.71,310.39,310.55,5586.0
2024-06-27 11:20:00,310.62,310.73,310.01,310.27,6436.0,310.62,310.73,310.01,310.27,6436.0
2024-06-27 11:25:00,310.16,310.19,309.65,309.77,5622.0,310.16,310.19,309.65,309.77,5622.0
2024-06-27 11:30:00,309.77,309.77,309.39,309.45,9224.0,309.77,309.77,309.39,309.45,9224.0
2024-06-27 11:35:00,309.56,309.65,309.09,309.32,33074.0,309.56,309.65,309.09,309.32,33074.0
2024-06-27 11:40:00,309.41,309.49,308.55,308.72,9385.0,309.41,309.49,308.55,308.72,9385.0
2024-06-27 11:45:00,308.68,309.11,308.55,309.1,14259.0,308.68,309.11,308.55,309.1,14259.0
2024-06-27 11:50:00,309.05,309.13,308.82,308.82,9593.0,309.05,309.13,308.82,308.82,9593.0
2024-06-27 11:55:00,308.82,309.6,308.82,309.58,20792.0,308.82,309.6,308.82,309.58,20792.0
2024-06-27 12:00:00,309.48,310.08,309.25,310.06,4308.0,309.48,310.08,309.25,310.06,4308.0
2024-06-27 12:05:00,310.17,310.3,309.97,310.09,3300.0,310.17,310.3,309.97,310.09,3300.0
2024-06-27 12:10:00,310.08,310.3,310.08,310.19,1912.0,310.08,310.3,310.08,310.19,1912.0
2024-06-27 12:15:00,310.19,310.44,310.18,310.41,1406.0,310.19,310.44,310.18,310.41,1406.0
2024-06-27 12:20:00,310.4,310.46,310.03,310.35,3818.0,310.4,310.46,310.03,310.35,3818.0
2024-06-27 12:25:00,310.48,310.61,310.1,310.2,3429.0,310.48,310.61,310.1,310.2,3429.0
2024-06-27 12:30:00,310.19,310.35,310.15,310.23,1500.0,310.19,310.35,310.15,310.23,1500.0
2024-06-27 12:35:00,310.13,310.64,310.13,310.46,6390.0,310.13,310.64,310.13,310.46,6390.0
2024-06-27 12:40:00,310.6,310.6,310.31,310.47,4016.0,310.6,310.6,310.31,310.47,4016.0
2024-06-27 12:45:00,310.48,310.66,310.43,310.57,1696.0,310.48,310.66,310.43,310.57,1696.0
2024-06-27 12:50:00,310.5,310.5,310.25,310.31,2906.0,310.5,310.5,310.25,310.31,2906.0
2024-06-27 12:55:00,310.25,310.25,310.06,310.07,2500.0,310.25,310.25,310.06,310.07,2500.0
2024-06-27 13:00:00,310.07,310.22,309.95,310.05,5102.0,310.07,310.22,309.95,310.05,5102.0
2024-06-27 13:05:00,309.98,310.08,309.82,309.94,2856.0,309.98,310.08,309.82,309.94,2856.0
2024-06-27 13:10:00,309.85,309.93,309.58,309.58,2272.0,309.85,309.93,309.58,309.58,2272.0
2024-06-27 13:15:00,309.54,309.6,309.46,309.47,1225.0,309.54,309.6,309.46,309.47,1225.0
2024-06-27 13:20:00,309.42,309.59,309.35,309.59,2288.0,309.42,309.59,309.35,309.59,2288.0
2024-06-27 13:25:00,309.63,309.93,309.54,309.85,1140.0,309.63,309.93,309.54,309.85,1140.0
2024-06-27 13:30:00,309.86,309.86,309.58,309.75,1700.0,309.86,309.86,309.58,309.75,1700.0
2024-06-27 13:35:00,309.79,309.96,309.79,309.88,1314.0,309.79,309.96,309.79,309.88,1314.0
2024-06-27 13:40:00,309.88,310.02,309.68,309.78,2907.0,309.88,310.02,309.68,309.78,2907.0
2024-06-27 13:45:00,309.8,309.86,309.68,309.74,4113.0,309.8,309.86,309.68,309.74,4113.0
2024-06-27 13:50:00,309.72,309.72,309.48,309.48,1200.0,309.72,309.72,309.48,309.48,1200.0
2024-06-27 13:55:00,309.43,309.43,309.24,309.27,2028.0,309.43,309.43,309.24,309.27,2028.0
2024-06-27 14:00:00,309.3,309.3,308.7,308.83,3652.0,309.3,309.3,308.7,308.83,3652.0
2024-06-27 14:05:00,308.74,308.89,308.68,308.72,5207.0,308.74,308.89,308.68,308.72,5207.0
2024-06-27 14:10:00,308.72,308.73,308.62,308.66,2800.0,308.72,308.73,308.62,308.66,2800.0
2024-06-27 14:15:00,308.64,308.71,308.18,308.31,9623.0,308.64,308.71,308.18,308.31,9623.0
2024-06-27 14:20:00,308.31,308.68,308.26,308.63,7862.0,308.31,308.68,308.26,308.63,7862.0
2024-06-27 14:25:00,308.6,308.65,308.47,308.54,2640.0,308.6,308.65,308.47,308.54,2640.0
2024-06-27 14:30:00,308.5,308.8,308.41,308.73,1800.0,308.5,308.8,308.41,308.73,1800.0
2024-06-27 14:35:00,308.81,308.81,308.44,308.44,3500.0,308.81,308.81,308.44,308.44,3500.0
2024-06-27 14:40:00,308.37,308.43,308.31,308.31,1600.0,308.37,308.43,308.31,308.31,1600.0
2024-06-27 14:45:00,308.39,308.93,308.32,308.93,2733.0,308.39,308.93,308.32,308.93,2733.0
2024-06-27 14:50:00,308.92,309.27,308.91,309.21,2700.0,308.92,309.27,308.91,309.21,2700.0
2024-06-27 14:55:00,309.21,309.57,309.12,309.25,6330.0,309.21,309.57,309.12,309.25,6330.0
2024-06-27 15:00:00,309.22,309.57,309.16,309.38,3069.0,309.22,309.57,309.16,309.38,3069.0
2024-06-27 15:05:00,309.31,309.45,309.09,309.1,8761.0,309.31,309.45,309.09,309.1,8761.0
2024-06-27 15:10:00,309.16,309.43,308.98,309.35,2926.0,309.16,309.43,308.98,309.35,2926.0
2024-06-27 15:15:00,309.3,309.5,309.22,309.22,4422.0,309.3,309.5,309.22,309.22,4422.0
2024-06-27 15:20:00,309.33,309.48,309.23,309.43,3555.0,309.33,309.48,309.23,309.43,3555.0
2024-06-27 15:25:00,309.47,309.57,309.33,309.5,4982.0,309.47,309.57,309.33,309.5,4982.0
2024-06-27 15:30:00,309.49,309.52,309.25,309.26,3284.0,309.49,309.52,309.25,309.26,3284.0
2024-06-27 15:35:00,309.21,309.46,309.19,309.19,5207.0,309.21,309.46,309.19,309.19,5207.0
2024-06-27 15:40:00,309.14,309.17,308.54,308.66,10062.0,309.14,309.17,308.54,308.66,10062.0
2024-06-27 15:45:00,308.66,309.02,308.55,308.98,10272.0,308.66,309.02,308.55,308.98,10272.0
2024-06-27 15:50:00,308.89,308.94,307.85,307.91,23758.0,308.89,308.94,307.85,307.91,23758.0
2024-06-27 15:55:00,307.92,308.16,307.65,308.05,63858.0,307.92,308.16,307.65,308.05,63858.0
2024-06-28 09:30:00,308.16,308.76,307.47,307.89,21832.0,308.16,308.76,307.47,307.89,21832.0
2024-06-28 09:35:00,308.29,309.66,308.07,309.0,12875.0,308.29,309.66,308.07,309.0,12875.0
2024-06-28 09:40:00,309.04,310.2,308.57,310.2,8027.0,309.04,310.2,308.57,310.2,8027.0
2024-06-28 09:45:00,310.52,310.75,310.07,310.33,11574.0,310.52,310.75,310.07,310.33,11574.0
2024-06-28 09:50:00,310.17,310.85,309.78,310.14,13150.0,310.17,310.85,309.78,310.14,13150.0
2024-06-28 09:55:00,309.99,310.06,309.42,309.79,14221.0,309.99,310.06,309.42,309.79,14221.0
2024-06-28 10:00:00,309.73,311.23,309.72,311.15,15068.0,309.73,311.23,309.72,311.15,15068.0
2024-06-28 10:05:00,311.15,312.35,311.1,312.17,23515.0,311.15,312.35,311.1,312.17,23515.0
2024-06-28 10:10:00,312.13,312.73,312.07,312.61,10208.0,312.13,312.73,312.07,312.61,10208.0
2024-06-28 10:15:00,312.75,313.0,311.44,311.61,11273.0,312.75,313.0,311.44,311.61,11273.0
2024-06-28 10:20:00,311.56,312.38,311.43,311.91,9646.0,311.56,312.38,311.43,311.91,9646.0
2024-06-28 10:25:00,312.01,312.15,311.29,311.29,7417.0,312.01,312.15,311.29,311.29,7417.0
2024-06-28 10:30:00,311.32,312.04,311.24,311.77,6606.0,311.32,312.04,311.24,311.77,6606.0
2024-06-28 10:35:00,311.67,311.72,310.91,311.27,4679.0,311.67,311.72,310.91,311.27,4679.0
2024-06-28 10:40:00,311.13,311.43,310.84,311.38,7521.0,311.13,311.43,310.84,311.38,7521.0
2024-06-28 10:45:00,311.4,312.02,311.35,312.0,7764.0,311.4,312.02,311.35,312.0,7764.0
2024-06-28 10:50:00,312.04,312.04,310.88,310.92,8070.0,312.04,312.04,310.88,310.92,8070.0
2024-06-28 10:55:00,310.93,311.07,310.51,310.87,3771.0,310.93,311.07,310.51,310.87,3771.0
2024-06-28 11:00:00,310.71,310.85,310.27,310.85,4393.0,310.71,310.85,310.27,310.85,4393.0
2024-06-28 11:05:00,310.88,311.18,310.63,310.8,5160.0,310.88,311.18,310.63,310.8,5160.0
2024-06-28 11:10:00,310.68,311.0,310.62,310.78,7434.0,310.68,311.0,310.62,310.78,7434.0
2024-06-28 11:15:00,310.93,311.02,310.71,311.02,3977.0,310.93,311.02,310.71,311.02,3977.0
2024-06-28 11:20:00,311.02,311.42,310.89,311.34,21148.0,311.02,311.42,310.89,311.34,21148.0
2024-06-28 11:25:00,311.19,311.22,310.53,311.0,7953.0,311.19,311.22,310.53,311.0,7953.0
2024-06-28 11:30:00,311.1,311.5,310.94,311.32,3061.0,311.1,311.5,310.94,311.32,3061.0
2024-06-28 11:35:00,311.22,311.83,311.15,311.56,15089.0,311.22,311.83,311.15,311.56,15089.0
2024-06-28 11:40:00,311.36,311.7,311.05,311.21,3600.0,311.36,311.7,311.05,311.21,3600.0
2024-06-28 11:45:00,311.31,311.91,311.2,311.91,3385.0,311.31,311.91,311.2,311.91,3385.0
2024-06-28 11:50:00,311.91,312.06,311.7,311.75,2979.0,311.91,312.06,311.7,311.75,2979.0
2024-06-28 11:55:00,311.61,311.88,311.55,311.62,4048.0,311.61,311.88,311.55,311.62,4048.0
2024-06-28 12:00:00,311.59,311.6,311.03,311.09,5830.0,311.59,311.6,311.03,311.09,5830.0
2024-06-28 12:05:00,311.08,311.19,310.73,310.73,6451.0,311.08,311.19,310.73,310.73,6451.0
2024-06-28 12:10:00,310.83,310.97,310.5,310.58,3549.0,310.83,310.97,310.5,310.58,3549.0
2024-06-28 12:15:00,310.59,310.59,310.04,310.27,4998.0,310.59,310.59,310.04,310.27,4998.0
2024-06-28 12:20:00,310.31,310.64,310.29,310.56,9065.0,310.31,310.64,310.29,310.56,9065.0
2024-06-28 12:25:00,310.73,311.27,310.54,311.17,4339.0,310.73,311.27,310.54,311.17,4339.0
2024-06-28 12:30:00,311.24,311.24,310.96,310.98,3196.0,311.24,311.24,310.96,310.98,3196.0
2024-06-28 12:35:00,310.97,310.97,310.26,310.31,5635.0,310.97,310.97,310.26,310.31,5635.0
2024-06-28 12:40:00,310.18,310.35,309.96,310.3,10201.0,310.18,310.35,309.96,310.3,10201.0
2024-06-28 12:45:00,310.3,310.59,310.03,310.27,8399.0,310.3,310.59,310.03,310.27,8399.0
2024-06-28 12:50:00,310.48,310.5,310.18,310.38,1409.0,310.48,310.5,310.18,310.38,1409.0
2024-06-28 12:55:00,310.55,310.79,310.34,310.79,5379.0,310.55,310.79,310.34,310.79,5379.0
2024-06-28 13:00:00,310.78,310.78,310.4,310.53,2029.0,310.78,310.78,310.4,310.53,2029.0
2024-06-28 13:05:00,310.56,310.82,310.42,310.81,1032.0,310.56,310.82,310.42,310.81,1032.0
2024-06-28 13:10:00,311.13,311.13,310.77,310.88,2187.0,311.13,311.13,310.77,310.88,2187.0
2024-06-28 13:15:00,311.03,311.1,310.8,310.8,2740.0,311.03,311.1,310.8,310.8,2740.0
2024-06-28 13:20:00,310.88,311.44,310.87,311.29,4706.0,310.88,311.44,310.87,311.29,4706.0
2024-06-28 13:25:00,311.31,311.55,311.16,311.32,10819.0,311.31,311.55,311.16,311.32,10819.0
2024-06-28 13:30:00,311.38,311.42,310.97,310.97,3723.0,311.38,311.42,310.97,310.97,3723.0
2024-06-28 13:35:00,311.07,311.07,310.67,310.74,2907.0,311.07,311.07,310.67,310.74,2907.0
2024-06-28 13:40:00,310.75,310.75,310.58,310.62,1408.0,310.75,310.75,310.58,310.62,1408.0
2024-06-28 13:45:00,310.52,310.87,310.51,310.82,2000.0,310.52,310.87,310.51,310.82,2000.0
2024-06-28 13:50:00,310.77,310.78,310.63,310.71,1200.0,310.77,310.78,310.63,310.71,1200.0
2024-06-28 13:55:00,310.67,310.87,310.66,310.81,1567.0,310.67,310.87,310.66,310.81,1567.0
2024-06-28 14:00:00,310.91,311.05,310.68,311.05,3567.0,310.91,311.05,310.68,311.05,3567.0
2024-06-28 14:05:00,310.97,310.97,310.36,310.36,4772.0,310.97,310.97,310.36,310.36,4772.0
2024-06-28 14:10:00,310.23,310.58,310.2,310.58,4912.0,310.23,310.58,310.2,310.58,4912.0
2024-06-28 14:15:00,310.59,310.71,310.35,310.37,2464.0,310.59,310.71,310.35,310.37,2464.0
2024-06-28 14:20:00,310.32,310.33,309.67,309.85,4134.0,310.32,310.33,309.67,309.85,4134.0
2024-06-28 14:25:00,309.83,310.13,309.75,309.9,2939.0,309.83,310.13,309.75,309.9,2939.0
2024-06-28 14:30:00,310.04,310.11,309.85,310.02,8001.0,310.04,310.11,309.85,310.02,8001.0
2024-06-28 14:35:00,310.05,310.16,309.85,309.93,2518.0,310.05,310.16,309.85,309.93,2518.0
2024-06-28 14:40:00,310.02,310.24,309.81,310.11,17283.0,310.02,310.24,309.81,310.11,17283.0
2024-06-28 14:45:00,310.15,310.49,310.07,310.23,11097.0,310.15,310.49,310.07,310.23,11097.0
2024-06-28 14:50:00,310.25,310.29,309.71,309.71,10241.0,310.25,310.29,309.71,309.71,10241.0
2024-06-28 14:55:00,309.71,310.06,309.68,309.92,5779.0,309.71,310.06,309.68,309.92,5779.0
2024-06-28 15:00:00,309.93,310.07,309.75,309.8,5118.0,309.93,310.07,309.75,309.8,5118.0
2024-06-28 15:05:00,309.85,310.12,309.78,310.03,5887.0,309.85,310.12,309.78,310.03,5887.0
2024-06-28 15:10:00,310.0,310.1,309.61,309.77,4577.0,310.0,310.1,309.61,309.77,4577.0
2024-06-28 15:15:00,309.74,309.85,309.51,309.64,7145.0,309.74,309.85,309.51,309.64,7145.0
2024-06-28 15:20:00,309.5,309.62,308.98,309.09,7369.0,309.5,309.62,308.98,309.09,7369.0
2024-06-28 15:25:00,309.07,309.16,308.63,308.74,7575.0,309.07,309.16,308.63,308.74,7575.0
2024-06-28 15:30:00,308.69,308.92,307.64,307.98,14279.0,308.69,308.92,307.64,307.98,14279.0
2024-06-28 15:35:00,307.98,308.84,307.88,308.78,8642.0,307.98,308.84,307.88,308.78,8642.0
2024-06-28 15:40:00,308.88,309.53,308.85,309.21,12936.0,308.88,309.53,308.85,309.21,12936.0
2024-06-28 15:45:00,309.17,309.27,308.9,309.12,10419.0,309.17,309.27,308.9,309.12,10419.0
2024-06-28 15:50:00,309.04,309.26,307.88,307.98,42092.0,309.04,309.26,307.88,307.98,42092.0
2024-06-28 15:55:00,307.95,308.35,307.53,307.73,135663.0,307.95,308.35,307.53,307.73,135663.0
2024-07-01 09:30:00,307.75,307.75,304.74,305.22,34397.0,307.75,307.75,304.74,305.22,34397.0
2024-07-01 09:35:00,305.04,305.77,304.68,305.77,5524.0,305.04,305.77,304.68,305.77,5524.0
2024-07-01 09:40:00,305.77,305.77,304.28,305.12,10167.0,305.77,305.77,304.28,305.12,10167.0
2024-07-01 09:45:00,305.17,305.17,304.21,304.41,9623.0,305.17,305.17,304.21,304.41,9623.0
2024-07-01 09:50:00,304.66,304.84,304.12,304.43,10481.0,304.66,304.84,304.12,304.43,10481.0
2024-07-01 09:55:00,304.36,305.91,304.21,305.91,8437.0,304.36,305.91,304.21,305.91,8437.0
2024-07-01 10:00:00,305.9,306.94,305.5,306.94,20416.0,305.9,306.94,305.5,306.94,20416.0
2024-07-01 10:05:00,306.78,307.31,305.99,307.15,17601.0,306.78,307.31,305.99,307.15,17601.0
2024-07-01 10:10:00,307.12,307.28,305.12,305.29,17410.0,307.12,307.28,305.12,305.29,17410.0
2024-07-01 10:15:00,305.43,307.52,305.42,307.51,4520.0,305.43,307.52,305.42,307.51,4520.0
2024-07-01 10:20:00,307.96,308.83,307.58,308.59,9462.0,307.96,308.83,307.58,308.59,9462.0
2024-07-01 10:25:00,308.59,309.03,308.38,308.95,9549.0,308.59,309.03,308.38,308.95,9549.0
2024-07-01 10:30:00,309.07,309.23,308.63,308.84,11527.0,309.07,309.23,308.63,308.84,11527.0
2024-07-01 10:35:00,308.87,309.22,308.86,309.05,6682.0,308.87,309.22,308.86,309.05,6682.0
2024-07-01 10:40:00,309.06,309.42,308.69,309.32,10600.0,309.06,309.42,308.69,309.32,10600.0
2024-07-01 10:45:00,309.32,309.92,309.32,309.49,13496.0,309.32,309.92,309.32,309.49,13496.0
2024-07-01 10:50:00,309.65,309.66,308.61,308.8,16075.0,309.65,309.66,308.61,308.8,16075.0
2024-07-01 10:55:00,308.82,309.99,308.82,309.66,8603.0,308.82,309.99,308.82,309.66,8603.0
2024-07-01 11:00:00,309.66,309.74,308.81,309.11,10448.0,309.66,309.74,308.81,309.11,10448.0
2024-07-01 11:05:00,309.13,309.43,309.03,309.16,8545.0,309.13,309.43,309.03,309.16,8545.0
2024-07-01 11:10:00,309.09,310.19,309.09,310.19,3998.0,309.09,310.19,309.09,310.19,3998.0
2024-07-01 11:15:00,310.21,310.57,310.21,310.56,2728.0,310.21,310.57,310.21,310.56,2728.0
2024-07-01 11:20:00,310.54,310.54,310.01,310.28,9057.0,310.54,310.54,310.01,310.28,9057.0
2024-07-01 11:25:00,310.12,311.0,310.11,310.75,7661.0,310.12,311.0,310.11,310.75,7661.0
2024-07-01 11:30:00,310.73,310.98,310.24,310.97,13152.0,310.73,310.98,310.24,310.97,13152.0
2024-07-01 11:35:00,311.0,311.19,310.47,310.54,9360.0,311.0,311.19,310.47,310.54,9360.0
2024-07-01 11:40:00,310.5,310.56,309.94,309.94,1456.0,310.5,310.56,309.94,309.94,1456.0
2024-07-01 11:45:00,309.81,309.97,309.58,309.58,2487.0,309.81,309.97,309.58,309.58,2487.0
2024-07-01 11:50:00,309.86,309.86,309.7,309.82,868.0,309.86,309.86,309.7,309.82,868.0
2024-07-01 11:55:00,309.66,309.85,309.42,309.85,4296.0,309.66,309.85,309.42,309.85,4296.0
2024-07-01 12:00:00,309.55,310.12,309.55,309.65,3114.0,309.55,310.12,309.55,309.65,3114.0
2024-07-01 12:05:00,309.78,310.49,309.78,310.49,1300.0,309.78,310.49,309.78,310.49,1300.0
2024-07-01 12:10:00,310.76,310.76,310.18,310.56,2457.0,310.76,310.76,310.18,310.56,2457.0
2024-07-01 12:15:00,310.46,310.62,310.29,310.42,1000.0,310.46,310.62,310.29,310.42,1000.0
2024-07-01 12:20:00,310.43,310.53,310.19,310.35,2955.0,310.43,310.53,310.19,310.35,2955.0
2024-07-01 12:25:00,310.38,310.43,310.16,310.43,1700.0,310.38,310.43,310.16,310.43,1700.0
2024-07-01 12:30:00,310.45,310.5,310.26,310.29,2437.0,310.45,310.5,310.26,310.29,2437.0
2024-07-01 12:35:00,310.29,310.61,310.29,310.38,3300.0,310.29,310.61,310.29,310.38,3300.0
2024-07-01 12:40:00,310.48,310.48,310.17,310.39,2414.0,310.48,310.48,310.17,310.39,2414.0
2024-07-01 12:45:00,310.3,310.3,310.03,310.21,2441.0,310.3,310.3,310.03,310.21,2441.0
2024-07-01 12:50:00,310.19,310.2,310.06,310.08,890.0,310.19,310.2,310.06,310.08,890.0
2024-07-01 12:55:00,309.98,310.39,309.98,310.27,4107.0,309.98,310.39,309.98,310.27,4107.0
2024-07-01 13:00:00,310.35,310.47,310.08,310.22,2300.0,310.35,310.47,310.08,310.22,2300.0
2024-07-01 13:05:00,310.09,310.36,310.0,310.24,2054.0,310.09,310.36,310.0,310.24,2054.0
2024-07-01 13:10:00,310.04,310.52,310.04,310.48,1800.0,310.04,310.52,310.04,310.48,1800.0
2024-07-01 13:15:00,310.59,310.6,310.44,310.44,500.0,310.59,310.6,310.44,310.44,500.0
2024-07-01 13:20:00,310.45,310.45,310.12,310.32,2302.0,310.45,310.45,310.12,310.32,2302.0
2024-07-01 13:25:00,310.45,311.22,310.45,311.22,761.0,310.45,311.22,310.45,311.22,761.0
2024-07-01 13:30:00,311.06,311.38,310.88,311.31,3148.0,311.06,311.38,310.88,311.31,3148.0
2024-07-01 13:35:00,311.37,311.44,311.13,311.13,1319.0,311.37,311.44,311.13,311.13,1319.0
2024-07-01 13:40:00,311.25,311.61,311.09,311.44,3642.0,311.25,311.61,311.09,311.44,3642.0
2024-07-01 13:45:00,311.62,311.62,311.24,311.24,5411.0,311.62,311.62,311.24,311.24,5411.0
2024-07-01 13:50:00,311.18,311.36,311.0,311.0,1100.0,311.18,311.36,311.0,311.0,1100.0
2024-07-01 13:55:00,311.08,311.24,311.0,311.02,1907.0,311.08,311.24,311.0,311.02,1907.0
2024-07-01 14:00:00,311.05,311.08,310.58,310.86,3492.0,311.05,311.08,310.58,310.86,3492.0
2024-07-01 14:05:00,310.87,311.22,310.82,311.2,3043.0,310.87,311.22,310.82,311.2,3043.0
2024-07-01 14:10:00,310.97,311.39,310.97,311.25,2872.0,310.97,311.39,310.97,311.25,2872.0
2024-07-01 14:15:00,311.26,311.59,311.23,311.52,2699.0,311.26,311.59,311.23,311.52,2699.0
2024-07-01 14:20:00,311.46,311.46,311.1,311.23,2200.0,311.46,311.46,311.1,311.23,2200.0
2024-07-01 14:25:00,311.16,311.17,310.71,310.71,3185.0,311.16,311.17,310.71,310.71,3185.0
2024-07-01 14:30:00,310.69,310.69,310.41,310.48,4373.0,310.69,310.69,310.41,310.48,4373.0
2024-07-01 14:35:00,310.5,311.32,310.5,311.28,5159.0,310.5,311.32,310.5,311.28,5159.0
2024-07-01 14:40:00,311.3,311.52,311.16,311.38,2217.0,311.3,311.52,311.16,311.38,2217.0
2024-07-01 14:45:00,311.38,311.51,311.14,311.3,5467.0,311.38,311.51,311.14,311.3,5467.0
2024-07-01 14:50:00,311.19,311.68,311.18,311.55,9834.0,311.19,311.68,311.18,311.55,9834.0
2024-07-01 14:55:00,311.48,311.92,311.48,311.73,3750.0,311.48,311.92,311.48,311.73,3750.0
2024-07-01 15:00:00,311.78,311.96,310.95,310.95,17825.0,311.78,311.96,310.95,310.95,17825.0
2024-07-01 15:05:00,311.25,311.98,311.25,311.95,4094.0,311.25,311.98,311.25,311.95,4094.0
2024-07-01 15:10:00,311.74,311.94,311.61,311.61,4000.0,311.74,311.94,311.61,311.61,4000.0
2024-07-01 15:15:00,311.66,311.69,311.48,311.63,3356.0,311.66,311.69,311.48,311.63,3356.0
2024-07-01 15:20:00,311.81,311.94,311.24,311.83,33231.0,311.81,311.94,311.24,311.83,33231.0
2024-07-01 15:25:00,311.73,311.81,311.13,311.54,7456.0,311.73,311.81,311.13,311.54,7456.0
2024-07-01 15:30:00,311.46,311.74,311.13,311.74,4515.0,311.46,311.74,311.13,311.74,4515.0
2024-07-01 15:35:00,311.6,311.91,311.32,311.32,5755.0,311.6,311.91,311.32,311.32,5755.0
2024-07-01 15:40:00,311.28,311.45,311.07,311.07,4292.0,311.28,311.45,311.07,311.07,4292.0
2024-07-01 15:45:00,310.95,311.19,310.77,310.79,9189.0,310.95,311.19,310.77,310.79,9189.0
2024-07-01 15:50:00,310.98,311.77,310.71,311.34,13702.0,310.98,311.77,310.71,311.34,13702.0
2024-07-01 15:55:00,311.29,311.52,310.77,310.79,39025.0,311.29,311.52,310.77,310.79,39025.0
2024-07-02 09:30:00,314.06,314.56,312.42,312.44,47984.0,314.06,314.56,312.42,312.44,47984.0
2024-07-02 09:35:00,313.02,314.74,310.98,314.29,24372.0,313.02,314.74,310.98,314.29,24372.0
2024-07-02 09:40:00,314.25,316.75,314.0,316.73,11818.0,314.25,316.75,314.0,316.73,11818.0
2024-07-02 09:45:00,316.48,317.28,316.19,316.27,7841.0,316.48,317.28,316.19,316.27,7841.0
2024-07-02 09:50:00,316.0,316.35,315.5,315.96,5202.0,316.0,316.35,315.5,315.96,5202.0
2024-07-02 09:55:00,315.64,315.77,315.09,315.63,4771.0,315.64,315.77,315.09,315.63,4771.0
2024-07-02 10:00:00,315.61,315.84,314.99,315.41,3976.0,315.61,315.84,314.99,315.41,3976.0
2024-07-02 10:05:00,315.41,315.83,315.07,315.07,4167.0,315.41,315.83,315.07,315.07,4167.0
2024-07-02 10:10:00,315.1,315.86,314.66,315.43,7173.0,315.1,315.86,314.66,315.43,7173.0
2024-07-02 10:15:00,315.26,315.38,314.69,315.3,2657.0,315.26,315.38,314.69,315.3,2657.0
2024-07-02 10:20:00,315.3,315.89,314.38,314.57,10664.0,315.3,315.89,314.38,314.57,10664.0
2024-07-02 10:25:00,314.54,315.06,314.54,314.72,6109.0,314.54,315.06,314.54,314.72,6109.0
2024-07-02 10:30:00,314.67,315.48,314.64,315.48,4832.0,314.67,315.48,314.64,315.48,4832.0
2024-07-02 10:35:00,315.55,315.87,315.41,315.65,3208.0,315.55,315.87,315.41,315.65,3208.0
2024-07-02 10:40:00,315.83,316.06,315.21,315.35,6452.0,315.83,316.06,315.21,315.35,6452.0
2024-07-02 10:45:00,315.1,315.76,314.99,315.47,6358.0,315.1,315.76,314.99,315.47,6358.0
2024-07-02 10:50:00,315.33,315.59,315.3,315.52,3605.0,315.33,315.59,315.3,315.52,3605.0
2024-07-02 10:55:00,315.66,315.87,315.48,315.71,2150.0,315.66,315.87,315.48,315.71,2150.0
2024-07-02 11:00:00,315.74,316.41,315.66,316.12,4948.0,315.74,316.41,315.66,316.12,4948.0
2024-07-02 11:05:00,316.26,316.26,315.98,316.08,1516.0,316.26,316.26,315.98,316.08,1516.0
2024-07-02 11:10:00,316.07,316.24,315.9,316.13,2701.0,316.07,316.24,315.9,316.13,2701.0
2024-07-02 11:15:00,316.22,316.27,315.84,315.84,1620.0,316.22,316.27,315.84,315.84,1620.0
2024-07-02 11:20:00,315.9,316.14,315.58,316.14,3831.0,315.9,316.14,315.58,316.14,3831.0
2024-07-02 11:25:00,316.07,316.47,316.07,316.47,825.0,316.07,316.47,316.07,316.47,825.0
2024-07-02 11:30:00,316.48,316.48,315.6,315.6,2899.0,316.48,316.48,315.6,315.6,2899.0
2024-07-02 11:35:00,315.51,315.67,315.29,315.5,1854.0,315.51,315.67,315.29,315.5,1854.0
2024-07-02 11:40:00,315.63,315.99,315.63,315.75,2891.0,315.63,315.99,315.63,315.75,2891.0
2024-07-02 11:45:00,315.9,315.99,315.45,315.48,4733.0,315.9,315.99,315.45,315.48,4733.0
2024-07-02 11:50:00,315.67,315.84,315.18,315.18,4078.0,315.67,315.84,315.18,315.18,4078.0
2024-07-02 11:55:00,315.14,315.14,314.36,314.36,5002.0,315.14,315.14,314.36,314.36,5002.0
2024-07-02 12:00:00,314.37,314.37,313.99,314.06,2167.0,314.37,314.37,313.99,314.06,2167.0
2024-07-02 12:05:00,314.06,314.07,313.43,313.43,11453.0,314.06,314.07,313.43,313.43,11453.0
2024-07-02 12:10:00,313.37,313.48,313.0,313.0,2715.0,313.37,313.48,313.0,313.0,2715.0
2024-07-02 12:15:00,313.13,313.16,312.99,313.15,1613.0,313.13,313.16,312.99,313.15,1613.0
2024-07-02 12:20:00,313.3,313.3,312.89,312.97,2616.0,313.3,313.3,312.89,312.97,2616.0
2024-07-02 12:25:00,313.0,313.19,312.89,313.15,1950.0,313.0,313.19,312.89,313.15,1950.0
2024-07-02 12:30:00,313.31,313.31,312.83,312.83,3027.0,313.31,313.31,312.83,312.83,3027.0
2024-07-02 12:35:00,312.7,312.77,312.41,312.42,1790.0,312.7,312.77,312.41,312.42,1790.0
2024-07-02 12:40:00,312.57,312.74,312.34,312.74,1915.0,312.57,312.74,312.34,312.74,1915.0
2024-07-02 12:45:00,312.61,312.98,312.61,312.88,2964.0,312.61,312.98,312.61,312.88,2964.0
2024-07-02 12:50:00,312.98,313.06,312.84,313.01,2540.0,312.98,313.06,312.84,313.01,2540.0
2024-07-02 12:55:00,312.99,313.02,312.5,312.5,3210.0,312.99,313.02,312.5,312.5,3210.0
2024-07-02 13:00:00,312.5,312.98,312.46,312.82,915.0,312.5,312.98,312.46,312.82,915.0
2024-07-02 13:05:00,312.93,313.39,312.92,313.36,4269.0,312.93,313.39,312.92,313.36,4269.0
2024-07-02 13:10:00,313.61,313.86,313.5,313.5,2300.0,313.61,313.86,313.5,313.5,2300.0
2024-07-02 13:15:00,313.49,313.85,313.39,313.85,2532.0,313.49,313.85,313.39,313.85,2532.0
2024-07-02 13:20:00,313.89,314.1,313.84,313.9,2039.0,313.89,314.1,313.84,313.9,2039.0
2024-07-02 13:25:00,314.04,314.11,313.91,314.11,745.0,314.04,314.11,313.91,314.11,745.0
2024-07-02 13:30:00,313.92,314.08,313.74,314.04,1185.0,313.92,314.08,313.74,314.04,1185.0
2024-07-02 13:35:00,313.81,313.94,313.74,313.92,1238.0,313.81,313.94,313.74,313.92,1238.0
2024-07-02 13:40:00,314.09,314.41,313.85,314.41,1300.0,314.09,314.41,313.85,314.41,1300.0
2024-07-02 13:45:00,314.25,314.63,314.1,314.63,1700.0,314.25,314.63,314.1,314.63,1700.0
2024-07-02 13:50:00,314.81,314.98,314.57,314.98,1706.0,314.81,314.98,314.57,314.98,1706.0
2024-07-02 13:55:00,314.97,315.17,314.82,315.08,2250.0,314.97,315.17,314.82,315.08,2250.0
2024-07-02 14:00:00,315.16,315.38,315.03,315.31,1300.0,315.16,315.38,315.03,315.31,1300.0
2024-07-02 14:05:00,315.42,315.46,315.26,315.34,1132.0,315.42,315.46,315.26,315.34,1132.0
2024-07-02 14:10:00,315.54,315.62,315.3,315.59,1701.0,315.54,315.62,315.3,315.59,1701.0
2024-07-02 14:15:00,315.33,315.33,315.01,315.17,1561.0,315.33,315.33,315.01,315.17,1561.0
2024-07-02 14:20:00,315.2,315.42,315.15,315.42,1228.0,315.2,315.42,315.15,315.42,1228.0
2024-07-02 14:25:00,315.39,315.4,315.15,315.28,1885.0,315.39,315.4,315.15,315.28,1885.0
2024-07-02 14:30:00,315.26,315.26,314.99,314.99,1896.0,315.26,315.26,314.99,314.99,1896.0
2024-07-02 14:35:00,315.04,315.28,315.0,315.16,600.0,315.04,315.28,315.0,315.16,600.0
2024-07-02 14:40:00,315.02,315.13,314.93,314.94,1247.0,315.02,315.13,314.93,314.94,1247.0
2024-07-02 14:45:00,315.12,315.6,315.06,315.6,1355.0,315.12,315.6,315.06,315.6,1355.0
2024-07-02 14:50:00,315.63,315.8,315.58,315.66,830.0,315.63,315.8,315.58,315.66,830.0
2024-07-02 14:55:00,315.82,315.84,315.28,315.28,1730.0,315.82,315.84,315.28,315.28,1730.0
2024-07-02 15:00:00,315.47,315.49,314.84,314.94,1894.0,315.47,315.49,314.84,314.94,1894.0
2024-07-02 15:05:00,315.1,315.54,314.89,315.4,4613.0,315.1,315.54,314.89,315.4,4613.0
2024-07-02 15:10:00,315.43,315.66,315.37,315.66,2398.0,315.43,315.66,315.37,315.66,2398.0
2024-07-02 15:15:00,315.54,315.71,315.27,315.27,7948.0,315.54,315.71,315.27,315.27,7948.0
2024-07-02 15:20:00,315.35,315.81,315.35,315.81,10346.0,315.35,315.81,315.35,315.81,10346.0
2024-07-02 15:25:00,315.81,316.23,315.78,316.13,11133.0,315.81,316.23,315.78,316.13,11133.0
2024-07-02 15:30:00,316.13,316.23,315.78,316.1,19742.0,316.13,316.23,315.78,316.1,19742.0
2024-07-02 15:35:00,316.14,316.57,316.06,316.31,18241.0,316.14,316.57,316.06,316.31,18241.0
2024-07-02 15:40:00,316.38,316.44,316.09,316.44,6871.0,316.38,316.44,316.09,316.44,6871.0
2024-07-02 15:45:00,316.27,316.4,316.07,316.13,17711.0,316.27,316.4,316.07,316.13,17711.0
2024-07-02 15:50:00,316.38,317.2,316.2,316.94,40798.0,316.38,317.2,316.2,316.94,40798.0
2024-07-02 15:55:00,316.87,317.14,316.27,316.9,91777.0,316.87,317.14,316.27,316.9,91777.0
2024-07-03 09:30:00,315.11,318.83,314.64,318.49,24539.0,315.11,318.83,314.64,318.49,24539.0
2024-07-03 09:35:00,318.25,318.59,316.44,316.93,8651.0,318.25,318.59,316.44,316.93,8651.0
2024-07-03 09:40:00,316.59,317.17,316.0,317.14,6854.0,316.59,317.17,316.0,317.14,6854.0
2024-07-03 09:45:00,316.93,317.83,316.93,317.77,2774.0,316.93,317.83,316.93,317.77,2774.0
2024-07-03 09:50:00,317.8,318.51,317.57,317.85,9125.0,317.8,318.51,317.57,317.85,9125.0
2024-07-03 09:55:00,317.5,318.42,317.45,317.66,8231.0,317.5,318.42,317.45,317.66,8231.0
2024-07-03 10:00:00,318.19,318.19,316.95,317.15,10355.0,318.19,318.19,316.95,317.15,10355.0
2024-07-03 10:05:00,317.06,317.34,316.92,317.07,6410.0,317.06,317.34,316.92,317.07,6410.0
2024-07-03 10:10:00,317.0,317.63,316.97,317.62,2450.0,317.0,317.63,316.97,317.62,2450.0
2024-07-03 10:15:00,317.67,317.69,316.66,316.74,5899.0,317.67,317.69,316.66,316.74,5899.0
2024-07-03 10:20:00,316.67,316.87,316.19,316.46,5704.0,316.67,316.87,316.19,316.46,5704.0
2024-07-03 10:25:00,316.19,316.29,315.81,315.81,1021.0,316.19,316.29,315.81,315.81,1021.0
2024-07-03 10:30:00,315.73,316.11,315.61,316.05,2398.0,315.73,316.11,315.61,316.05,2398.0
2024-07-03 10:35:00,315.82,316.87,315.65,316.32,4890.0,315.82,316.87,315.65,316.32,4890.0
2024-07-03 10:40:00,316.88,317.35,316.85,317.29,1016.0,316.88,317.35,316.85,317.29,1016.0
2024-07-03 10:45:00,317.18,317.18,316.68,317.04,2746.0,317.18,317.18,316.68,317.04,2746.0
2024-07-03 10:50:00,317.0,317.12,316.42,316.58,1515.0,317.0,317.12,316.42,316.58,1515.0
2024-07-03 10:55:00,316.54,316.96,316.36,316.85,4836.0,316.54,316.96,316.36,316.85,4836.0
2024-07-03 11:00:00,316.86,316.86,316.22,316.64,9311.0,316.86,316.86,316.22,316.64,9311.0
2024-07-03 11:05:00,316.33,316.79,316.33,316.73,3377.0,316.33,316.79,316.33,316.73,3377.0
2024-07-03 11:10:00,316.73,317.23,316.72,316.99,3276.0,316.73,317.23,316.72,316.99,3276.0
2024-07-03 11:15:00,317.06,317.58,317.06,317.36,4482.0,317.06,317.58,317.06,317.36,4482.0
2024-07-03 11:20:00,317.27,317.33,316.92,317.05,5279.0,317.27,317.33,316.92,317.05,5279.0
2024-07-03 11:25:00,317.06,317.11,316.61,317.11,3481.0,317.06,317.11,316.61,317.11,3481.0
2024-07-03 11:30:00,316.96,317.04,316.67,316.86,5100.0,316.96,317.04,316.67,316.86,5100.0
2024-07-03 11:35:00,316.9,317.07,316.68,316.77,703.0,316.9,317.07,316.68,316.77,703.0
2024-07-03 11:40:00,316.5,316.91,316.5,316.91,2000.0,316.5,316.91,316.5,316.91,2000.0
2024-07-03 11:45:00,316.96,316.98,316.74,316.74,800.0,316.96,316.98,316.74,316.74,800.0
2024-07-03 11:50:00,316.79,317.16,316.76,317.14,4077.0,316.79,317.16,316.76,317.14,4077.0
2024-07-03 11:55:00,317.24,317.75,317.14,317.74,7470.0,317.24,317.75,317.14,317.74,7470.0
2024-07-03 12:00:00,317.7,317.97,317.67,317.77,4042.0,317.7,317.97,317.67,317.77,4042.0
2024-07-03 12:05:00,317.75,317.86,317.53,317.73,3001.0,317.75,317.86,317.53,317.73,3001.0
2024-07-03 12:10:00,317.84,317.95,317.39,317.81,2219.0,317.84,317.95,317.39,317.81,2219.0
2024-07-03 12:15:00,317.81,318.11,317.8,318.11,1338.0,317.81,318.11,317.8,318.11,1338.0
2024-07-03 12:20:00,317.9,318.02,317.75,317.8,2143.0,317.9,318.02,317.75,317.8,2143.0
2024-07-03 12:25:00,317.64,317.81,317.61,317.61,5147.0,317.64,317.81,317.61,317.61,5147.0
2024-07-03 12:30:00,317.72,317.82,317.15,317.29,10044.0,317.72,317.82,317.15,317.29,10044.0
2024-07-03 12:35:00,317.28,317.77,316.89,317.77,5460.0,317.28,317.77,316.89,317.77,5460.0
2024-07-03 12:40:00,317.75,317.99,317.46,317.65,15797.0,317.75,317.99,317.46,317.65,15797.0
2024-07-03 12:45:00,317.35,317.44,316.24,316.25,18150.0,317.35,317.44,316.24,316.25,18150.0
2024-07-03 12:50:00,316.18,316.39,315.28,315.58,15339.0,316.18,316.39,315.28,315.58,15339.0
2024-07-03 12:55:00,315.73,315.75,315.27,315.57,34271.0,315.73,315.75,315.27,315.57,34271.0
2024-07-05 09:30:00,315.37,316.22,313.59,314.6,29971.0,315.37,316.22,313.59,314.6,29971.0
2024-07-05 09:35:00,314.4,316.14,314.19,315.68,11559.0,314.4,316.14,314.19,315.68,11559.0
2024-07-05 09:40:00,314.84,315.62,314.84,315.19,3272.0,314.84,315.62,314.84,315.19,3272.0
2024-07-05 09:45:00,315.15,316.18,314.43,316.0,6355.0,315.15,316.18,314.43,316.0,6355.0
2024-07-05 09:50:00,316.16,316.65,315.63,316.61,6147.0,316.16,316.65,315.63,316.61,6147.0
2024-07-05 09:55:00,316.71,317.55,316.71,317.36,6104.0,316.71,317.55,316.71,317.36,6104.0
2024-07-05 10:00:00,317.52,318.43,317.38,317.95,6808.0,317.52,318.43,317.38,317.95,6808.0
2024-07-05 10:05:00,317.93,317.93,317.12,317.6,8240.0,317.93,317.93,317.12,317.6,8240.0
2024-07-05 10:10:00,317.61,318.16,317.55,317.92,4934.0,317.61,318.16,317.55,317.92,4934.0
2024-07-05 10:15:00,317.92,318.61,317.83,318.47,4774.0,317.92,318.61,317.83,318.47,4774.0
2024-07-05 10:20:00,318.47,318.97,318.02,318.85,7647.0,318.47,318.97,318.02,318.85,7647.0
2024-07-05 10:25:00,318.7,318.7,316.79,317.29,9139.0,318.7,318.7,316.79,317.29,9139.0
2024-07-05 10:30:00,317.11,318.15,317.1,318.02,5847.0,317.11,318.15,317.1,318.02,5847.0
2024-07-05 10:35:00,318.0,318.25,317.46,317.79,8235.0,318.0,318.25,317.46,317.79,8235.0
2024-07-05 10:40:00,318.12,318.62,318.12,318.27,2449.0,318.12,318.62,318.12,318.27,2449.0
2024-07-05 10:45:00,318.49,319.03,318.49,319.03,1100.0,318.49,319.03,318.49,319.03,1100.0
2024-07-05 10:50:00,319.0,319.39,318.88,318.95,3071.0,319.0,319.39,318.88,318.95,3071.0
2024-07-05 10:55:00,318.97,319.16,318.85,319.16,2489.0,318.97,319.16,318.85,319.16,2489.0
2024-07-05 11:00:00,318.95,319.13,318.66,318.83,4207.0,318.95,319.13,318.66,318.83,4207.0
2024-07-05 11:05:00,319.11,319.48,319.11,319.48,2913.0,319.11,319.48,319.11,319.48,2913.0
2024-07-05 11:10:00,319.5,319.99,319.34,319.81,3544.0,319.5,319.99,319.34,319.81,3544.0
2024-07-05 11:15:00,319.9,319.96,319.57,319.66,10684.0,319.9,319.96,319.57,319.66,10684.0
2024-07-05 11:20:00,319.66,319.73,319.4,319.64,5227.0,319.66,319.73,319.4,319.64,5227.0
2024-07-05 11:25:00,319.53,320.23,319.53,320.01,5391.0,319.53,320.23,319.53,320.01,5391.0
2024-07-05 11:30:00,319.99,320.27,319.99,320.27,1487.0,319.99,320.27,319.99,320.27,1487.0
2024-07-05 11:35:00,320.09,320.17,319.66,319.84,2565.0,320.09,320.17,319.66,319.84,2565.0
2024-07-05 11:40:00,319.98,320.28,319.93,320.03,6852.0,319.98,320.28,319.93,320.03,6852.0
2024-07-05 11:45:00,320.03,320.5,319.8,320.28,7976.0,320.03,320.5,319.8,320.28,7976.0
2024-07-05 11:50:00,320.37,320.46,320.37,320.46,600.0,320.37,320.46,320.37,320.46,600.0
2024-07-05 11:55:00,320.43,320.79,320.19,320.74,9541.0,320.43,320.79,320.19,320.74,9541.0
2024-07-05 12:00:00,320.62,320.84,320.57,320.57,3544.0,320.62,320.84,320.57,320.57,3544.0
2024-07-05 12:05:00,320.6,320.6,320.37,320.52,4467.0,320.6,320.6,320.37,320.52,4467.0
2024-07-05 12:10:00,320.45,321.28,320.45,321.19,3881.0,320.45,321.28,320.45,321.19,3881.0
2024-07-05 12:15:00,321.28,321.4,321.04,321.33,4223.0,321.28,321.4,321.04,321.33,4223.0
2024-07-05 12:20:00,321.39,321.55,321.32,321.42,5464.0,321.39,321.55,321.32,321.42,5464.0
2024-07-05 12:25:00,321.73,321.98,321.48,321.84,2560.0,321.73,321.98,321.48,321.84,2560.0
2024-07-05 12:30:00,321.84,321.98,321.71,321.81,1515.0,321.84,321.98,321.71,321.81,1515.0
2024-07-05 12:35:00,321.83,321.87,321.63,321.67,3910.0,321.83,321.87,321.63,321.67,3910.0
2024-07-05 12:40:00,321.7,321.8,321.69,321.8,1010.0,321.7,321.8,321.69,321.8,1010.0
2024-07-05 12:45:00,321.71,321.93,321.59,321.86,5053.0,321.71,321.93,321.59,321.86,5053.0
2024-07-05 12:50:00,321.85,322.01,321.84,322.0,3191.0,321.85,322.01,321.84,322.0,3191.0
2024-07-05 12:55:00,321.85,321.89,321.33,321.54,3500.0,321.85,321.89,321.33,321.54,3500.0
2024-07-05 13:00:00,321.53,321.57,321.41,321.57,682.0,321.53,321.57,321.41,321.57,682.0
2024-07-05 13:05:00,321.62,321.86,321.39,321.6,6146.0,321.62,321.86,321.39,321.6,6146.0
2024-07-05 13:10:00,321.71,321.77,321.56,321.77,1283.0,321.71,321.77,321.56,321.77,1283.0
2024-07-05 13:15:00,321.73,322.0,321.73,321.86,3155.0,321.73,322.0,321.73,321.86,3155.0
2024-07-05 13:20:00,321.86,322.21,321.85,322.21,5462.0,321.86,322.21,321.85,322.21,5462.0
2024-07-05 13:25:00,322.12,322.19,321.75,321.76,2733.0,322.12,322.19,321.75,321.76,2733.0
2024-07-05 13:30:00,321.82,321.98,321.8,321.8,2160.0,321.82,321.98,321.8,321.8,2160.0
2024-07-05 13:35:00,321.98,322.01,321.58,321.8,3241.0,321.98,322.01,321.58,321.8,3241.0
2024-07-05 13:40:00,321.61,321.86,321.44,321.86,3576.0,321.61,321.86,321.44,321.86,3576.0
2024-07-05 13:45:00,321.81,322.15,321.74,322.12,3201.0,321.81,322.15,321.74,322.12,3201.0
2024-07-05 13:50:00,322.13,322.13,321.84,321.98,1830.0,322.13,322.13,321.84,321.98,1830.0
2024-07-05 13:55:00,321.98,321.98,321.52,321.54,2902.0,321.98,321.98,321.52,321.54,2902.0
2024-07-05 14:00:00,321.53,321.53,321.13,321.23,3992.0,321.53,321.53,321.13,321.23,3992.0
2024-07-05 14:05:00,321.39,321.5,321.2,321.5,2600.0,321.39,321.5,321.2,321.5,2600.0
2024-07-05 14:10:00,321.49,321.75,321.33,321.75,1365.0,321.49,321.75,321.33,321.75,1365.0
2024-07-05 14:15:00,321.69,321.69,321.05,321.18,4590.0,321.69,321.69,321.05,321.18,4590.0
2024-07-05 14:20:00,321.34,321.42,320.98,320.98,3353.0,321.34,321.42,320.98,320.98,3353.0
2024-07-05 14:25:00,320.89,321.03,320.87,321.02,960.0,320.89,321.03,320.87,321.02,960.0
2024-07-05 14:30:00,320.91,321.15,320.91,321.14,1963.0,320.91,321.15,320.91,321.14,1963.0
2024-07-05 14:35:00,321.25,321.38,321.08,321.08,1948.0,321.25,321.38,321.08,321.08,1948.0
2024-07-05 14:40:00,321.13,321.14,320.9,320.92,1992.0,321.13,321.14,320.9,320.92,1992.0
2024-07-05 14:45:00,321.08,321.29,321.02,321.29,712.0,321.08,321.29,321.02,321.29,712.0
2024-07-05 14:50:00,321.29,321.3,320.96,320.96,2224.0,321.29,321.3,320.96,320.96,2224.0
2024-07-05 14:55:00,320.94,321.39,320.93,321.37,2317.0,320.94,321.39,320.93,321.37,2317.0
2024-07-05 15:00:00,321.2,321.43,321.15,321.33,2704.0,321.2,321.43,321.15,321.33,2704.0
2024-07-05 15:05:00,321.33,321.68,321.31,321.47,7598.0,321.33,321.68,321.31,321.47,7598.0
2024-07-05 15:10:00,321.61,321.92,321.6,321.86,4335.0,321.61,321.92,321.6,321.86,4335.0
2024-07-05 15:15:00,321.85,321.99,321.78,321.86,3700.0,321.85,321.99,321.78,321.86,3700.0
2024-07-05 15:20:00,321.86,322.28,321.81,322.28,7791.0,321.86,322.28,321.81,322.28,7791.0
2024-07-05 15:25:00,322.16,322.28,321.91,322.17,10673.0,322.16,322.28,321.91,322.17,10673.0
2024-07-05 15:30:00,322.08,322.09,321.63,321.94,11751.0,322.08,322.09,321.63,321.94,11751.0
2024-07-05 15:35:00,321.94,322.05,321.76,321.84,12583.0,321.94,322.05,321.76,321.84,12583.0
2024-07-05 15:40:00,321.89,322.07,321.49,321.91,12541.0,321.89,322.07,321.49,321.91,12541.0
2024-07-05 15:45:00,321.91,321.91,321.39,321.39,16767.0,321.91,321.91,321.39,321.39,16767.0
2024-07-05 15:50:00,321.48,321.86,321.48,321.77,29756.0,321.48,321.86,321.48,321.77,29756.0
2024-07-05 15:55:00,321.69,321.85,320.95,321.05,49945.0,321.69,321.85,320.95,321.05,49945.0
2024-07-08 09:30:00,319.74,320.1,318.29,318.66,22302.0,319.74,320.1,318.29,318.66,22302.0
2024-07-08 09:35:00,318.55,319.81,318.55,319.79,4298.0,318.55,319.81,318.55,319.79,4298.0
2024-07-08 09:40:00,319.69,320.08,319.25,319.61,2513.0,319.69,320.08,319.25,319.61,2513.0
2024-07-08 09:45:00,319.85,319.94,318.67,318.99,2422.0,319.85,319.94,318.67,318.99,2422.0
2024-07-08 09:50:00,319.41,320.25,318.81,318.83,4705.0,319.41,320.25,318.81,318.83,4705.0
2024-07-08 09:55:00,319.02,320.15,318.79,319.89,10833.0,319.02,320.15,318.79,319.89,10833.0
2024-07-08 10:00:00,320.17,320.32,319.43,320.25,14489.0,320.17,320.32,319.43,320.25,14489.0
2024-07-08 10:05:00,320.19,321.3,320.19,321.16,10961.0,320.19,321.3,320.19,321.16,10961.0
2024-07-08 10:10:00,321.07,322.0,321.07,321.87,5995.0,321.07,322.0,321.07,321.87,5995.0
2024-07-08 10:15:00,321.8,322.0,321.18,321.18,8955.0,321.8,322.0,321.18,321.18,8955.0
2024-07-08 10:20:00,321.18,321.18,320.22,320.39,11736.0,321.18,321.18,320.22,320.39,11736.0
2024-07-08 10:25:00,320.76,321.12,320.6,321.11,3291.0,320.76,321.12,320.6,321.11,3291.0
2024-07-08 10:30:00,321.28,321.39,321.03,321.27,4663.0,321.28,321.39,321.03,321.27,4663.0
2024-07-08 10:35:00,321.14,321.16,320.47,320.9,3647.0,321.14,321.16,320.47,320.9,3647.0
2024-07-08 10:40:00,320.81,320.95,320.11,320.49,2780.0,320.81,320.95,320.11,320.49,2780.0
2024-07-08 10:45:00,320.54,321.27,320.54,321.26,2950.0,320.54,321.27,320.54,321.26,2950.0
2024-07-08 10:50:00,321.16,321.4,321.02,321.27,3303.0,321.16,321.4,321.02,321.27,3303.0
2024-07-08 10:55:00,321.4,321.76,321.25,321.75,3815.0,321.4,321.76,321.25,321.75,3815.0
2024-07-08 11:00:00,321.8,321.8,321.46,321.47,2504.0,321.8,321.8,321.46,321.47,2504.0
2024-07-08 11:05:00,321.6,321.6,320.96,321.0,5331.0,321.6,321.6,320.96,321.0,5331.0
2024-07-08 11:10:00,320.8,320.93,320.59,320.6,2165.0,320.8,320.93,320.59,320.6,2165.0
2024-07-08 11:15:00,320.66,320.88,320.47,320.48,3109.0,320.66,320.88,320.47,320.48,3109.0
2024-07-08 11:20:00,320.6,321.03,320.55,320.9,3524.0,320.6,321.03,320.55,320.9,3524.0
2024-07-08 11:25:00,320.9,320.9,320.08,320.44,1692.0,320.9,320.9,320.08,320.44,1692.0
2024-07-08 11:30:00,320.69,320.74,320.18,320.19,3057.0,320.69,320.74,320.18,320.19,3057.0
2024-07-08 11:35:00,320.19,320.2,319.46,319.47,3829.0,320.19,320.2,319.46,319.47,3829.0
2024-07-08 11:40:00,319.68,319.76,319.43,319.61,1330.0,319.68,319.76,319.43,319.61,1330.0
2024-07-08 11:45:00,319.7,319.7,319.21,319.41,2695.0,319.7,319.7,319.21,319.41,2695.0
2024-07-08 11:50:00,319.37,319.38,318.63,318.66,3413.0,319.37,319.38,318.63,318.66,3413.0
2024-07-08 11:55:00,318.4,318.9,318.17,318.77,11385.0,318.4,318.9,318.17,318.77,11385.0
2024-07-08 12:00:00,318.74,318.74,318.29,318.36,2359.0,318.74,318.74,318.29,318.36,2359.0
2024-07-08 12:05:00,318.43,318.68,317.96,317.96,3156.0,318.43,318.68,317.96,317.96,3156.0
2024-07-08 12:10:00,318.18,318.22,317.67,318.1,2331.0,318.18,318.22,317.67,318.1,2331.0
2024-07-08 12:15:00,318.04,318.11,317.95,317.95,1948.0,318.04,318.11,317.95,317.95,1948.0
2024-07-08 12:20:00,318.0,318.02,317.74,317.86,2220.0,318.0,318.02,317.74,317.86,2220.0
2024-07-08 12:25:00,317.86,317.86,317.23,317.43,5078.0,317.86,317.86,317.23,317.43,5078.0
2024-07-08 12:30:00,317.37,317.61,317.0,317.0,3292.0,317.37,317.61,317.0,317.0,3292.0
2024-07-08 12:35:00,317.12,317.4,317.08,317.11,4244.0,317.12,317.4,317.08,317.11,4244.0
2024-07-08 12:40:00,317.02,317.52,317.02,317.38,2126.0,317.02,317.52,317.02,317.38,2126.0
2024-07-08 12:45:00,317.29,317.52,317.23,317.4,2390.0,317.29,317.52,317.23,317.4,2390.0
2024-07-08 12:50:00,317.45,317.56,317.22,317.33,3703.0,317.45,317.56,317.22,317.33,3703.0
2024-07-08 12:55:00,317.2,317.62,317.2,317.52,3147.0,317.2,317.62,317.2,317.52,3147.0
2024-07-08 13:00:00,317.55,318.01,317.34,317.44,7450.0,317.55,318.01,317.34,317.44,7450.0
2024-07-08 13:05:00,317.44,318.0,317.44,317.81,1545.0,317.44,318.0,317.44,317.81,1545.0
2024-07-08 13:10:00,317.96,317.96,317.69,317.92,1908.0,317.96,317.96,317.69,317.92,1908.0
2024-07-08 13:15:00,317.8,317.91,317.67,317.82,1642.0,317.8,317.91,317.67,317.82,1642.0
2024-07-08 13:20:00,317.8,317.8,317.6,317.71,1464.0,317.8,317.8,317.6,317.71,1464.0
2024-07-08 13:25:00,317.59,317.98,317.55,317.9,1509.0,317.59,317.98,317.55,317.9,1509.0
2024-07-08 13:30:00,318.0,318.23,317.89,318.22,5003.0,318.0,318.23,317.89,318.22,5003.0
2024-07-08 13:35:00,318.28,318.37,317.84,317.84,2465.0,318.28,318.37,317.84,317.84,2465.0
2024-07-08 13:40:00,318.11,318.11,317.95,318.04,1812.0,318.11,318.11,317.95,318.04,1812.0
2024-07-08 13:45:00,317.93,318.18,317.78,317.96,3800.0,317.93,318.18,317.78,317.96,3800.0
2024-07-08 13:50:00,317.83,317.83,317.36,317.6,3309.0,317.83,317.83,317.36,317.6,3309.0
2024-07-08 13:55:00,317.57,317.81,317.27,317.66,7743.0,317.57,317.81,317.27,317.66,7743.0
2024-07-08 14:00:00,317.43,317.52,317.42,317.49,1300.0,317.43,317.52,317.42,317.49,1300.0
2024-07-08 14:05:00,317.37,317.46,317.28,317.46,2194.0,317.37,317.46,317.28,317.46,2194.0
2024-07-08 14:10:00,317.59,318.02,317.57,317.85,7465.0,317.59,318.02,317.57,317.85,7465.0
2024-07-08 14:15:00,317.96,317.98,317.79,317.98,1000.0,317.96,317.98,317.79,317.98,1000.0
2024-07-08 14:20:00,317.98,318.31,317.98,318.25,3413.0,317.98,318.31,317.98,318.25,3413.0
2024-07-08 14:25:00,318.31,318.73,318.31,318.58,3170.0,318.31,318.73,318.31,318.58,3170.0
2024-07-08 14:30:00,318.48,318.48,318.07,318.37,3320.0,318.48,318.48,318.07,318.37,3320.0
2024-07-08 14:35:00,318.43,318.43,318.11,318.14,1106.0,318.43,318.43,318.11,318.14,1106.0
2024-07-08 14:40:00,318.16,318.23,317.83,318.06,2188.0,318.16,318.23,317.83,318.06,2188.0
2024-07-08 14:45:00,317.98,318.12,317.81,317.99,2455.0,317.98,318.12,317.81,317.99,2455.0
2024-07-08 14:50:00,318.1,318.52,318.02,318.42,2786.0,318.1,318.52,318.02,318.42,2786.0
2024-07-08 14:55:00,318.49,318.79,318.48,318.68,3994.0,318.49,318.79,318.48,318.68,3994.0
2024-07-08 15:00:00,318.58,318.74,318.55,318.57,2818.0,318.58,318.74,318.55,318.57,2818.0
2024-07-08 15:05:00,318.48,318.54,318.35,318.4,2952.0,318.48,318.54,318.35,318.4,2952.0
2024-07-08 15:10:00,318.42,318.7,318.37,318.7,3318.0,318.42,318.7,318.37,318.7,3318.0
2024-07-08 15:15:00,318.69,318.71,318.46,318.57,3966.0,318.69,318.71,318.46,318.57,3966.0
2024-07-08 15:20:00,318.46,318.84,318.45,318.79,8249.0,318.46,318.84,318.45,318.79,8249.0
2024-07-08 15:25:00,318.79,318.82,318.24,318.24,6967.0,318.79,318.82,318.24,318.24,6967.0
2024-07-08 15:30:00,318.26,318.35,317.83,317.88,6352.0,318.26,318.35,317.83,317.88,6352.0
2024-07-08 15:35:00,317.93,318.15,317.69,317.73,3741.0,317.93,318.15,317.69,317.73,3741.0
2024-07-08 15:40:00,317.79,318.13,317.79,318.05,6274.0,317.79,318.13,317.79,318.05,6274.0
2024-07-08 15:45:00,317.96,318.38,317.89,318.29,7684.0,317.96,318.38,317.89,318.29,7684.0
2024-07-08 15:50:00,318.41,318.54,317.98,318.37,18544.0,318.41,318.54,317.98,318.37,18544.0
2024-07-08 15:55:00,317.97,318.28,317.26,317.41,63059.0,317.97,318.28,317.26,317.41,63059.0
2024-07-09 09:30:00,319.44,319.89,318.51,319.54,13809.0,319.44,319.89,318.51,319.54,13809.0
2024-07-09 09:35:00,317.74,318.23,317.63,317.81,1496.0,317.74,318.23,317.63,317.81,1496.0
2024-07-09 09:40:00,318.04,318.08,316.48,316.66,5906.0,318.04,318.08,316.48,316.66,5906.0
2024-07-09 09:45:00,316.86,317.0,315.89,315.9,4067.0,316.86,317.0,315.89,315.9,4067.0
2024-07-09 09:50:00,315.91,316.27,315.62,316.06,6341.0,315.91,316.27,315.62,316.06,6341.0
2024-07-09 09:55:00,316.06,316.76,316.02,316.24,7607.0,316.06,316.76,316.02,316.24,7607.0
2024-07-09 10:00:00,315.85,315.85,315.0,315.0,5097.0,315.85,315.85,315.0,315.0,5097.0
2024-07-09 10:05:00,314.67,314.67,313.43,314.41,12850.0,314.67,314.67,313.43,314.41,12850.0
2024-07-09 10:10:00,314.18,314.94,314.18,314.93,4765.0,314.18,314.94,314.18,314.93,4765.0
2024-07-09 10:15:00,314.88,315.09,314.38,314.84,8331.0,314.88,315.09,314.38,314.84,8331.0
2024-07-09 10:20:00,314.87,315.34,314.54,314.61,4270.0,314.87,315.34,314.54,314.61,4270.0
2024-07-09 10:25:00,314.48,315.13,314.12,314.85,3298.0,314.48,315.13,314.12,314.85,3298.0
2024-07-09 10:30:00,314.46,314.79,314.0,314.79,3451.0,314.46,314.79,314.0,314.79,3451.0
2024-07-09 10:35:00,314.55,315.15,314.46,315.15,1341.0,314.55,315.15,314.46,315.15,1341.0
2024-07-09 10:40:00,314.93,314.97,314.76,314.87,1100.0,314.93,314.97,314.76,314.87,1100.0
2024-07-09 10:45:00,314.9,315.17,314.68,314.69,1786.0,314.9,315.17,314.68,314.69,1786.0
2024-07-09 10:50:00,314.59,314.75,314.49,314.62,3400.0,314.59,314.75,314.49,314.62,3400.0
2024-07-09 10:55:00,314.61,314.62,314.16,314.52,4428.0,314.61,314.62,314.16,314.52,4428.0
2024-07-09 11:00:00,314.24,314.39,313.74,313.95,8571.0,314.24,314.39,313.74,313.95,8571.0
2024-07-09 11:05:00,313.93,313.93,313.87,313.87,212.0,313.93,313.93,313.87,313.87,212.0
2024-07-09 11:10:00,313.9,314.66,313.76,314.66,2307.0,313.9,314.66,313.76,314.66,2307.0
2024-07-09 11:15:00,314.85,314.85,314.67,314.81,1196.0,314.85,314.85,314.67,314.81,1196.0
2024-07-09 11:20:00,314.82,315.0,314.72,314.8,2505.0,314.82,315.0,314.72,314.8,2505.0
2024-07-09 11:25:00,314.89,314.9,314.43,314.43,1100.0,314.89,314.9,314.43,314.43,1100.0
2024-07-09 11:30:00,314.62,314.75,314.5,314.75,1500.0,314.62,314.75,314.5,314.75,1500.0
2024-07-09 11:35:00,314.61,315.02,314.61,314.87,5962.0,314.61,315.02,314.61,314.87,5962.0
2024-07-09 11:40:00,314.83,315.08,314.71,315.08,1022.0,314.83,315.08,314.71,315.08,1022.0
2024-07-09 11:45:00,315.07,315.75,314.98,315.75,5159.0,315.07,315.75,314.98,315.75,5159.0
2024-07-09 11:50:00,315.75,315.84,315.44,315.5,8091.0,315.75,315.84,315.44,315.5,8091.0
2024-07-09 11:55:00,315.54,315.8,315.51,315.8,2870.0,315.54,315.8,315.51,315.8,2870.0
2024-07-09 12:00:00,315.51,315.68,315.14,315.14,6718.0,315.51,315.68,315.14,315.14,6718.0
2024-07-09 12:05:00,315.02,315.41,314.94,315.38,2400.0,315.02,315.41,314.94,315.38,2400.0
2024-07-09 12:10:00,315.42,315.55,315.42,315.47,1443.0,315.42,315.55,315.42,315.47,1443.0
2024-07-09 12:15:00,315.38,315.72,315.38,315.72,1029.0,315.38,315.72,315.38,315.72,1029.0
2024-07-09 12:20:00,315.73,315.73,315.3,315.3,1300.0,315.73,315.73,315.3,315.3,1300.0
2024-07-09 12:25:00,315.28,315.28,315.07,315.19,400.0,315.28,315.28,315.07,315.19,400.0
2024-07-09 12:30:00,315.0,315.01,314.9,314.96,520.0,315.0,315.01,314.9,314.96,520.0
2024-07-09 12:35:00,315.11,315.11,314.91,314.96,525.0,315.11,315.11,314.91,314.96,525.0
2024-07-09 12:40:00,314.89,315.52,314.84,315.35,2436.0,314.89,315.52,314.84,315.35,2436.0
2024-07-09 12:45:00,315.34,315.42,315.08,315.3,1489.0,315.34,315.42,315.08,315.3,1489.0
2024-07-09 12:50:00,315.28,315.28,314.83,314.96,2500.0,315.28,315.28,314.83,314.96,2500.0
2024-07-09 12:55:00,314.89,315.0,314.88,314.98,1595.0,314.89,315.0,314.88,314.98,1595.0
2024-07-09 13:00:00,314.86,315.22,314.71,315.17,1631.0,314.86,315.22,314.71,315.17,1631.0
2024-07-09 13:05:00,315.1,315.32,314.95,315.32,1201.0,315.1,315.32,314.95,315.32,1201.0
2024-07-09 13:10:00,315.19,315.21,314.81,314.98,3045.0,315.19,315.21,314.81,314.98,3045.0
2024-07-09 13:15:00,314.98,314.98,314.28,314.4,2441.0,314.98,314.98,314.28,314.4,2441.0
2024-07-09 13:20:00,314.37,314.52,314.16,314.21,1400.0,314.37,314.52,314.16,314.21,1400.0
2024-07-09 13:25:00,314.1,314.65,314.1,314.23,1538.0,314.1,314.65,314.1,314.23,1538.0
2024-07-09 13:30:00,314.26,314.6,314.26,314.56,1538.0,314.26,314.6,314.26,314.56,1538.0
2024-07-09 13:35:00,314.58,314.58,314.46,314.49,600.0,314.58,314.58,314.46,314.49,600.0
2024-07-09 13:40:00,314.49,314.58,314.33,314.58,1406.0,314.49,314.58,314.33,314.58,1406.0
2024-07-09 13:45:00,314.48,314.49,314.19,314.19,1611.0,314.48,314.49,314.19,314.19,1611.0
2024-07-09 13:50:00,314.1,314.52,314.07,314.52,2321.0,314.1,314.52,314.07,314.52,2321.0
2024-07-09 13:55:00,314.56,314.66,314.48,314.6,600.0,314.56,314.66,314.48,314.6,600.0
2024-07-09 14:00:00,314.56,314.68,314.39,314.63,3477.0,314.56,314.68,314.39,314.63,3477.0
2024-07-09 14:05:00,314.57,314.9,314.52,314.9,1736.0,314.57,314.9,314.52,314.9,1736.0
2024-07-09 14:10:00,314.9,315.0,314.86,314.98,4660.0,314.9,315.0,314.86,314.98,4660.0
2024-07-09 14:15:00,315.02,315.55,314.86,315.49,6871.0,315.02,315.55,314.86,315.49,6871.0
2024-07-09 14:20:00,315.49,315.62,315.33,315.38,6534.0,315.49,315.62,315.33,315.38,6534.0
2024-07-09 14:25:00,315.4,315.48,315.28,315.36,3400.0,315.4,315.48,315.28,315.36,3400.0
2024-07-09 14:30:00,315.36,315.51,315.25,315.51,4481.0,315.36,315.51,315.25,315.51,4481.0
2024-07-09 14:35:00,315.53,315.65,315.47,315.64,2504.0,315.53,315.65,315.47,315.64,2504.0
2024-07-09 14:40:00,315.72,316.06,315.64,315.99,5976.0,315.72,316.06,315.64,315.99,5976.0
2024-07-09 14:45:00,315.98,316.22,315.97,316.04,2299.0,315.98,316.22,315.97,316.04,2299.0
2024-07-09 14:50:00,316.04,316.04,315.68,316.02,6579.0,316.04,316.04,315.68,316.02,6579.0
2024-07-09 14:55:00,316.13,316.13,315.9,315.9,4322.0,316.13,316.13,315.9,315.9,4322.0
2024-07-09 15:00:00,316.02,316.05,315.85,315.98,6612.0,316.02,316.05,315.85,315.98,6612.0
2024-07-09 15:05:00,316.04,316.14,315.9,316.06,4557.0,316.04,316.14,315.9,316.06,4557.0
2024-07-09 15:10:00,316.0,316.26,315.9,316.24,4853.0,316.0,316.26,315.9,316.24,4853.0
2024-07-09 15:15:00,316.23,316.23,315.92,316.16,5658.0,316.23,316.23,315.92,316.16,5658.0
2024-07-09 15:20:00,316.11,316.15,315.83,315.91,6275.0,316.11,316.15,315.83,315.91,6275.0
2024-07-09 15:25:00,315.99,316.23,315.95,316.0,5265.0,315.99,316.23,315.95,316.0,5265.0
2024-07-09 15:30:00,316.0,316.0,315.63,315.69,7334.0,316.0,316.0,315.63,315.69,7334.0
2024-07-09 15:35:00,315.56,315.79,315.4,315.62,8369.0,315.56,315.79,315.4,315.62,8369.0
2024-07-09 15:40:00,315.66,316.07,315.65,315.68,5508.0,315.66,316.07,315.65,315.68,5508.0
2024-07-09 15:45:00,315.72,315.75,315.5,315.74,3760.0,315.72,315.75,315.5,315.74,3760.0
2024-07-09 15:50:00,315.65,316.45,315.61,316.05,22793.0,315.65,316.45,315.61,316.05,22793.0
2024-07-09 15:55:00,315.97,315.97,315.2,315.41,45302.0,315.97,315.97,315.2,315.41,45302.0
2024-07-10 09:30:00,315.21,316.1,313.9,314.49,35366.0,315.21,316.1,313.9,314.49,35366.0
2024-07-10 09:35:00,314.49,316.11,314.49,315.12,3025.0,314.49,316.11,314.49,315.12,3025.0
2024-07-10 09:40:00,315.07,316.72,315.07,316.64,11307.0,315.07,316.72,315.07,316.64,11307.0
2024-07-10 09:45:00,316.95,317.8,316.62,317.8,8349.0,316.95,317.8,316.62,317.8,8349.0
2024-07-10 09:50:00,317.52,317.52,316.1,316.42,6194.0,317.52,317.52,316.1,316.42,6194.0
2024-07-10 09:55:00,316.27,316.27,315.42,315.98,6513.0,316.27,316.27,315.42,315.98,6513.0
2024-07-10 10:00:00,315.67,316.48,315.67,316.48,5456.0,315.67,316.48,315.67,316.48,5456.0
2024-07-10 10:05:00,316.49,317.23,316.22,317.23,6875.0,316.49,317.23,316.22,317.23,6875.0
2024-07-10 10:10:00,317.23,317.38,316.64,317.03,4240.0,317.23,317.38,316.64,317.03,4240.0
2024-07-10 10:15:00,317.01,317.24,316.66,317.05,6023.0,317.01,317.24,316.66,317.05,6023.0
2024-07-10 10:20:00,317.25,317.88,317.19,317.68,10382.0,317.25,317.88,317.19,317.68,10382.0
2024-07-10 10:25:00,317.66,318.23,317.63,318.23,3623.0,317.66,318.23,317.63,318.23,3623.0
2024-07-10 10:30:00,318.21,318.39,317.64,317.9,5264.0,318.21,318.39,317.64,317.9,5264.0
2024-07-10 10:35:00,317.88,317.89,317.23,317.85,7946.0,317.88,317.89,317.23,317.85,7946.0
2024-07-10 10:40:00,317.79,317.81,317.13,317.28,5775.0,317.79,317.81,317.13,317.28,5775.0
2024-07-10 10:45:00,317.39,317.41,316.8,317.22,5910.0,317.39,317.41,316.8,317.22,5910.0
2024-07-10 10:50:00,317.17,317.3,316.73,317.1,4405.0,317.17,317.3,316.73,317.1,4405.0
2024-07-10 10:55:00,317.04,317.07,316.4,316.56,3727.0,317.04,317.07,316.4,316.56,3727.0
2024-07-10 11:00:00,316.53,317.18,316.18,317.18,5266.0,316.53,317.18,316.18,317.18,5266.0
2024-07-10 11:05:00,317.08,317.2,316.79,316.99,8597.0,317.08,317.2,316.79,316.99,8597.0
2024-07-10 11:10:00,316.99,317.18,316.54,316.54,3927.0,316.99,317.18,316.54,316.54,3927.0
2024-07-10 11:15:00,316.51,316.72,316.35,316.35,3187.0,316.51,316.72,316.35,316.35,3187.0
2024-07-10 11:20:00,316.36,316.66,316.36,316.46,4096.0,316.36,316.66,316.36,316.46,4096.0
2024-07-10 11:25:00,316.52,316.72,316.46,316.72,4226.0,316.52,316.72,316.46,316.72,4226.0
2024-07-10 11:30:00,316.76,317.15,316.74,316.74,5956.0,316.76,317.15,316.74,316.74,5956.0
2024-07-10 11:35:00,316.63,316.91,316.6,316.84,3074.0,316.63,316.91,316.6,316.84,3074.0
2024-07-10 11:40:00,316.83,316.95,316.67,316.95,1604.0,316.83,316.95,316.67,316.95,1604.0
2024-07-10 11:45:00,316.97,317.14,316.74,316.75,3464.0,316.97,317.14,316.74,316.75,3464.0
2024-07-10 11:50:00,316.73,316.75,316.6,316.68,1700.0,316.73,316.75,316.6,316.68,1700.0
2024-07-10 11:55:00,316.67,316.85,316.43,316.61,3928.0,316.67,316.85,316.43,316.61,3928.0
2024-07-10 12:00:00,316.5,316.91,316.5,316.91,1300.0,316.5,316.91,316.5,316.91,1300.0
2024-07-10 12:05:00,316.97,317.1,316.88,316.88,2400.0,316.97,317.1,316.88,316.88,2400.0
2024-07-10 12:10:00,316.87,316.96,316.7,316.7,2240.0,316.87,316.96,316.7,316.7,2240.0
2024-07-10 12:15:00,316.64,317.1,316.64,316.87,2500.0,316.64,317.1,316.64,316.87,2500.0
2024-07-10 12:20:00,316.98,317.73,316.97,317.59,4250.0,316.98,317.73,316.97,317.59,4250.0
2024-07-10 12:25:00,317.45,317.88,317.42,317.67,2502.0,317.45,317.88,317.42,317.67,2502.0
2024-07-10 12:30:00,317.65,317.98,317.44,317.81,4341.0,317.65,317.98,317.44,317.81,4341.0
2024-07-10 12:35:00,317.93,318.66,317.81,318.64,6092.0,317.93,318.66,317.81,318.64,6092.0
2024-07-10 12:40:00,318.82,319.0,318.65,318.84,8151.0,318.82,319.0,318.65,318.84,8151.0
2024-07-10 12:45:00,318.93,319.11,318.71,318.87,4657.0,318.93,319.11,318.71,318.87,4657.0
2024-07-10 12:50:00,318.82,318.84,318.66,318.82,3198.0,318.82,318.84,318.66,318.82,3198.0
2024-07-10 12:55:00,318.85,319.0,318.79,318.92,2883.0,318.85,319.0,318.79,318.92,2883.0
2024-07-10 13:00:00,319.06,319.3,318.79,319.25,5390.0,319.06,319.3,318.79,319.25,5390.0
2024-07-10 13:05:00,319.36,319.5,319.05,319.05,3659.0,319.36,319.5,319.05,319.05,3659.0
2024-07-10 13:10:00,319.05,319.27,318.95,319.19,6859.0,319.05,319.27,318.95,319.19,6859.0
2024-07-10 13:15:00,319.3,319.52,319.2,319.21,4593.0,319.3,319.52,319.2,319.21,4593.0
2024-07-10 13:20:00,319.32,319.75,319.1,319.11,3073.0,319.32,319.75,319.1,319.11,3073.0
2024-07-10 13:25:00,319.11,319.12,319.0,319.02,1959.0,319.11,319.12,319.0,319.02,1959.0
2024-07-10 13:30:00,319.06,319.14,318.91,318.94,3283.0,319.06,319.14,318.91,318.94,3283.0
2024-07-10 13:35:00,318.94,319.05,318.7,318.91,2251.0,318.94,319.05,318.7,318.91,2251.0
2024-07-10 13:40:00,318.86,319.2,318.84,319.13,4382.0,318.86,319.2,318.84,319.13,4382.0
2024-07-10 13:45:00,319.12,319.26,318.93,318.96,2701.0,319.12,319.26,318.93,318.96,2701.0
2024-07-10 13:50:00,318.94,319.38,318.93,319.38,2733.0,318.94,319.38,318.93,319.38,2733.0
2024-07-10 13:55:00,319.38,319.46,319.15,319.28,3308.0,319.38,319.46,319.15,319.28,3308.0
2024-07-10 14:00:00,319.05,319.52,319.05,319.36,3062.0,319.05,319.52,319.05,319.36,3062.0
2024-07-10 14:05:00,319.31,319.48,319.13,319.33,3205.0,319.31,319.48,319.13,319.33,3205.0
2024-07-10 14:10:00,319.29,319.63,319.19,319.63,2100.0,319.29,319.63,319.19,319.63,2100.0
2024-07-10 14:15:00,319.64,319.74,319.32,319.32,7480.0,319.64,319.74,319.32,319.32,7480.0
2024-07-10 14:20:00,319.19,319.39,319.13,319.13,1883.0,319.19,319.39,319.13,319.13,1883.0
2024-07-10 14:25:00,319.13,319.42,319.1,319.12,3867.0,319.13,319.42,319.1,319.12,3867.0
2024-07-10 14:30:00,319.12,319.47,318.95,319.19,6145.0,319.12,319.47,318.95,319.19,6145.0
2024-07-10 14:35:00,319.25,319.55,319.24,319.5,2000.0,319.25,319.55,319.24,319.5,2000.0
2024-07-10 14:40:00,319.46,319.58,319.23,319.3,2293.0,319.46,319.58,319.23,319.3,2293.0
2024-07-10 14:45:00,319.42,319.61,319.33,319.47,4155.0,319.42,319.61,319.33,319.47,4155.0
2024-07-10 14:50:00,319.21,319.76,319.21,319.54,4638.0,319.21,319.76,319.21,319.54,4638.0
2024-07-10 14:55:00,319.47,319.56,319.28,319.38,3525.0,319.47,319.56,319.28,319.38,3525.0
2024-07-10 15:00:00,319.32,319.32,318.86,319.09,6186.0,319.32,319.32,318.86,319.09,6186.0
2024-07-10 15:05:00,318.93,319.53,318.86,319.53,3844.0,318.93,319.53,318.86,319.53,3844.0
2024-07-10 15:10:00,319.34,319.52,319.16,319.43,3688.0,319.34,319.52,319.16,319.43,3688.0
2024-07-10 15:15:00,319.44,319.44,319.13,319.13,6444.0,319.44,319.44,319.13,319.13,6444.0
2024-07-10 15:20:00,319.16,319.16,318.55,318.55,8347.0,319.16,319.16,318.55,318.55,8347.0
2024-07-10 15:25:00,318.67,318.8,318.37,318.37,6635.0,318.67,318.8,318.37,318.37,6635.0
2024-07-10 15:30:00,318.37,318.67,318.22,318.43,22198.0,318.37,318.67,318.22,318.43,22198.0
2024-07-10 15:35:00,318.44,319.27,318.44,319.07,8266.0,318.44,319.27,318.44,319.07,8266.0
2024-07-10 15:40:00,318.96,319.26,318.96,319.01,12231.0,318.96,319.26,318.96,319.01,12231.0
2024-07-10 15:45:00,319.09,319.81,319.08,319.7,13820.0,319.09,319.81,319.08,319.7,13820.0
2024-07-10 15:50:00,319.64,320.34,319.63,319.83,30375.0,319.64,320.34,319.63,319.83,30375.0
2024-07-10 15:55:00,319.93,320.08,319.71,319.79,43943.0,319.93,320.08,319.71,319.79,43943.0
2024-07-11 09:30:00,320.0,320.44,318.75,320.12,16841.0,320.0,320.44,318.75,320.12,16841.0
2024-07-11 09:35:00,320.72,321.68,320.38,320.48,5315.0,320.72,321.68,320.38,320.48,5315.0
2024-07-11 09:40:00,320.69,321.11,319.55,320.63,5914.0,320.69,321.11,319.55,320.63,5914.0
2024-07-11 09:45:00,320.4,320.65,320.02,320.31,4280.0,320.4,320.65,320.02,320.31,4280.0
2024-07-11 09:50:00,320.06,320.31,319.55,319.97,4566.0,320.06,320.31,319.55,319.97,4566.0
2024-07-11 09:55:00,319.96,320.38,319.44,320.25,23920.0,319.96,320.38,319.44,320.25,23920.0
2024-07-11 10:00:00,320.24,320.96,319.94,320.82,12127.0,320.24,320.96,319.94,320.82,12127.0
2024-07-11 10:05:00,320.93,320.99,320.05,320.24,4617.0,320.93,320.99,320.05,320.24,4617.0
2024-07-11 10:10:00,320.19,320.39,319.52,319.59,14355.0,320.19,320.39,319.52,319.59,14355.0
2024-07-11 10:15:00,319.51,320.04,319.1,319.69,15390.0,319.51,320.04,319.1,319.69,15390.0
2024-07-11 10:20:00,319.76,320.0,318.15,318.61,31372.0,319.76,320.0,318.15,318.61,31372.0
2024-07-11 10:25:00,318.96,320.24,318.96,319.7,5903.0,318.96,320.24,318.96,319.7,5903.0
2024-07-11 10:30:00,319.8,321.01,319.7,320.1,5891.0,319.8,321.01,319.7,320.1,5891.0
2024-07-11 10:35:00,320.21,320.57,320.01,320.51,8085.0,320.21,320.57,320.01,320.51,8085.0
2024-07-11 10:40:00,320.23,320.78,319.78,319.93,14475.0,320.23,320.78,319.78,319.93,14475.0
2024-07-11 10:45:00,319.99,320.69,319.88,319.89,6242.0,319.99,320.69,319.88,319.89,6242.0
2024-07-11 10:50:00,320.04,320.05,319.43,319.55,4958.0,320.04,320.05,319.43,319.55,4958.0
2024-07-11 10:55:00,319.58,319.58,319.05,319.35,5510.0,319.58,319.58,319.05,319.35,5510.0
2024-07-11 11:00:00,319.59,319.87,319.31,319.32,3327.0,319.59,319.87,319.31,319.32,3327.0
2024-07-11 11:05:00,319.49,320.08,319.38,320.08,2400.0,319.49,320.08,319.38,320.08,2400.0
2024-07-11 11:10:00,320.19,320.38,319.46,319.72,4461.0,320.19,320.38,319.46,319.72,4461.0
2024-07-11 11:15:00,319.81,319.81,319.43,319.54,4063.0,319.81,319.81,319.43,319.54,4063.0
2024-07-11 11:20:00,319.78,319.78,318.53,318.56,6955.0,319.78,319.78,318.53,318.56,6955.0
2024-07-11 11:25:00,318.63,319.08,318.15,318.79,4066.0,318.63,319.08,318.15,318.79,4066.0
2024-07-11 11:30:00,318.89,318.97,318.17,318.42,12659.0,318.89,318.97,318.17,318.42,12659.0
2024-07-11 11:35:00,318.61,318.86,318.33,318.85,11051.0,318.61,318.86,318.33,318.85,11051.0
2024-07-11 11:40:00,319.05,319.05,318.13,318.49,11499.0,319.05,319.05,318.13,318.49,11499.0
2024-07-11 11:45:00,318.6,318.87,317.68,318.06,8074.0,318.6,318.87,317.68,318.06,8074.0
2024-07-11 11:50:00,318.16,318.25,317.19,317.22,10153.0,318.16,318.25,317.19,317.22,10153.0
2024-07-11 11:55:00,317.06,317.32,316.0,316.0,14318.0,317.06,317.32,316.0,316.0,14318.0
2024-07-11 12:00:00,315.98,315.98,314.34,314.35,5337.0,315.98,315.98,314.34,314.35,5337.0
2024-07-11 12:05:00,314.43,316.22,314.3,316.22,4210.0,314.43,316.22,314.3,316.22,4210.0
2024-07-11 12:10:00,316.1,316.64,315.71,315.75,3928.0,316.1,316.64,315.71,315.75,3928.0
2024-07-11 12:15:00,315.68,315.81,315.26,315.38,3414.0,315.68,315.81,315.26,315.38,3414.0
2024-07-11 12:20:00,315.54,315.65,314.88,315.16,2881.0,315.54,315.65,314.88,315.16,2881.0
2024-07-11 12:25:00,315.19,316.06,315.14,315.94,9256.0,315.19,316.06,315.14,315.94,9256.0
2024-07-11 12:30:00,316.13,316.44,315.95,316.44,2315.0,316.13,316.44,315.95,316.44,2315.0
2024-07-11 12:35:00,316.45,317.07,316.39,316.39,3934.0,316.45,317.07,316.39,316.39,3934.0
2024-07-11 12:40:00,316.41,316.68,316.16,316.32,3353.0,316.41,316.68,316.16,316.32,3353.0
2024-07-11 12:45:00,316.3,316.31,314.94,314.94,6482.0,316.3,316.31,314.94,314.94,6482.0
2024-07-11 12:50:00,314.98,315.25,314.66,314.77,4600.0,314.98,315.25,314.66,314.77,4600.0
2024-07-11 12:55:00,314.78,315.04,314.66,314.85,10382.0,314.78,315.04,314.66,314.85,10382.0
2024-07-11 13:00:00,314.77,315.32,314.61,314.62,11846.0,314.77,315.32,314.61,314.62,11846.0
2024-07-11 13:05:00,314.9,315.76,314.88,315.76,1549.0,314.9,315.76,314.88,315.76,1549.0
2024-07-11 13:10:00,315.69,315.69,315.14,315.56,3819.0,315.69,315.69,315.14,315.56,3819.0
2024-07-11 13:15:00,315.62,316.2,315.62,315.96,3523.0,315.62,316.2,315.62,315.96,3523.0
2024-07-11 13:20:00,316.0,316.79,315.95,316.36,7729.0,316.0,316.79,315.95,316.36,7729.0
2024-07-11 13:25:00,316.39,316.89,316.38,316.89,1449.0,316.39,316.89,316.38,316.89,1449.0
2024-07-11 13:30:00,316.79,317.0,316.52,316.65,8299.0,316.79,317.0,316.52,316.65,8299.0
2024-07-11 13:35:00,316.76,317.08,316.66,317.02,6394.0,316.76,317.08,316.66,317.02,6394.0
2024-07-11 13:40:00,316.74,317.13,316.74,317.07,5112.0,316.74,317.13,316.74,317.07,5112.0
2024-07-11 13:45:00,316.96,317.4,316.78,317.06,7427.0,316.96,317.4,316.78,317.06,7427.0
2024-07-11 13:50:00,317.0,317.07,316.77,316.77,3863.0,317.0,317.07,316.77,316.77,3863.0
2024-07-11 13:55:00,316.82,317.03,316.5,316.52,2844.0,316.82,317.03,316.5,316.52,2844.0
2024-07-11 14:00:00,316.59,316.61,315.99,315.99,4677.0,316.59,316.61,315.99,315.99,4677.0
2024-07-11 14:05:00,316.23,316.44,316.07,316.19,3327.0,316.23,316.44,316.07,316.19,3327.0
2024-07-11 14:10:00,316.24,316.27,315.51,316.16,4657.0,316.24,316.27,315.51,316.16,4657.0
2024-07-11 14:15:00,316.12,316.25,315.85,316.03,3235.0,316.12,316.25,315.85,316.03,3235.0
2024-07-11 14:20:00,316.17,316.17,315.85,315.85,1687.0,316.17,316.17,315.85,315.85,1687.0
2024-07-11 14:25:00,315.83,315.88,315.52,315.57,4379.0,315.83,315.88,315.52,315.57,4379.0
2024-07-11 14:30:00,315.52,316.52,315.52,316.43,2786.0,315.52,316.52,315.52,316.43,2786.0
2024-07-11 14:35:00,316.69,316.69,316.3,316.51,4797.0,316.69,316.69,316.3,316.51,4797.0
2024-07-11 14:40:00,316.44,316.56,316.38,316.41,1860.0,316.44,316.56,316.38,316.41,1860.0
2024-07-11 14:45:00,316.41,316.58,316.12,316.23,2959.0,316.41,316.58,316.12,316.23,2959.0
2024-07-11 14:50:00,316.35,316.57,316.15,316.33,2514.0,316.35,316.57,316.15,316.33,2514.0
2024-07-11 14:55:00,316.47,316.47,316.14,316.19,7224.0,316.47,316.47,316.14,316.19,7224.0
2024-07-11 15:00:00,316.13,316.23,315.86,316.18,4348.0,316.13,316.23,315.86,316.18,4348.0
2024-07-11 15:05:00,316.12,316.29,316.01,316.14,4669.0,316.12,316.29,316.01,316.14,4669.0
2024-07-11 15:10:00,316.15,316.15,315.86,316.12,6242.0,316.15,316.15,315.86,316.12,6242.0
2024-07-11 15:15:00,316.16,316.16,315.74,315.74,7058.0,316.16,316.16,315.74,315.74,7058.0
2024-07-11 15:20:00,315.71,315.73,315.54,315.61,6743.0,315.71,315.73,315.54,315.61,6743.0
2024-07-11 15:25:00,315.6,315.74,315.25,315.31,7529.0,315.6,315.74,315.25,315.31,7529.0
2024-07-11 15:30:00,315.31,315.97,315.31,315.77,5551.0,315.31,315.97,315.31,315.77,5551.0
2024-07-11 15:35:00,315.81,316.05,315.69,315.88,11942.0,315.81,316.05,315.69,315.88,11942.0
2024-07-11 15:40:00,315.9,315.9,314.93,314.98,8826.0,315.9,315.9,314.93,314.98,8826.0
2024-07-11 15:45:00,314.97,315.54,314.95,315.49,12893.0,314.97,315.54,314.95,315.49,12893.0
2024-07-11 15:50:00,315.49,315.93,314.34,314.52,30609.0,315.49,315.93,314.34,314.52,30609.0
2024-07-11 15:55:00,314.66,315.35,313.9,314.06,89633.0,314.66,315.35,313.9,314.06,89633.0
2024-07-12 09:30:00,313.09,313.19,311.25,313.19,18962.0,313.09,313.19,311.25,313.19,18962.0
2024-07-12 09:35:00,312.13,313.18,312.05,312.5,5284.0,312.13,313.18,312.05,312.5,5284.0
2024-07-12 09:40:00,312.49,313.72,312.19,312.58,5487.0,312.49,313.72,312.19,312.58,5487.0
2024-07-12 09:45:00,312.67,314.65,312.66,314.65,3655.0,312.67,314.65,312.66,314.65,3655.0
2024-07-12 09:50:00,314.4,315.19,313.94,314.8,5337.0,314.4,315.19,313.94,314.8,5337.0
2024-07-12 09:55:00,314.88,315.89,314.18,315.89,9310.0,314.88,315.89,314.18,315.89,9310.0
2024-07-12 10:00:00,316.0,316.2,315.51,315.52,6498.0,316.0,316.2,315.51,315.52,6498.0
2024-07-12 10:05:00,315.33,315.7,315.01,315.49,4544.0,315.33,315.7,315.01,315.49,4544.0
2024-07-12 10:10:00,315.34,315.64,314.94,315.25,2376.0,315.34,315.64,314.94,315.25,2376.0
2024-07-12 10:15:00,315.1,315.1,314.06,314.17,2758.0,315.1,315.1,314.06,314.17,2758.0
2024-07-12 10:20:00,313.84,314.57,313.84,314.57,4258.0,313.84,314.57,313.84,314.57,4258.0
2024-07-12 10:25:00,314.92,314.96,314.47,314.96,1500.0,314.92,314.96,314.47,314.96,1500.0
2024-07-12 10:30:00,314.96,316.15,314.96,316.1,1161.0,314.96,316.15,314.96,316.1,1161.0
2024-07-12 10:35:00,316.0,316.31,316.0,316.23,2662.0,316.0,316.31,316.0,316.23,2662.0
2024-07-12 10:40:00,316.41,316.8,316.23,316.6,4979.0,316.41,316.8,316.23,316.6,4979.0
2024-07-12 10:45:00,316.46,316.56,316.15,316.47,5225.0,316.46,316.56,316.15,316.47,5225.0
2024-07-12 10:50:00,316.38,317.01,316.36,317.01,7076.0,316.38,317.01,316.36,317.01,7076.0
2024-07-12 10:55:00,317.19,317.19,316.59,316.59,2300.0,317.19,317.19,316.59,316.59,2300.0
2024-07-12 11:00:00,316.67,316.83,316.35,316.35,3760.0,316.67,316.83,316.35,316.35,3760.0
2024-07-12 11:05:00,316.47,317.07,316.34,316.62,2646.0,316.47,317.07,316.34,316.62,2646.0
2024-07-12 11:10:00,316.6,316.81,316.6,316.69,1300.0,316.6,316.81,316.6,316.69,1300.0
2024-07-12 11:15:00,316.58,316.71,316.32,316.34,1250.0,316.58,316.71,316.32,316.34,1250.0
2024-07-12 11:20:00,316.26,316.26,315.7,315.82,3752.0,316.26,316.26,315.7,315.82,3752.0
2024-07-12 11:25:00,316.07,316.47,316.0,316.35,16648.0,316.07,316.47,316.0,316.35,16648.0
2024-07-12 11:30:00,316.35,316.63,316.05,316.06,5461.0,316.35,316.63,316.05,316.06,5461.0
2024-07-12 11:35:00,316.08,316.1,315.82,316.08,3329.0,316.08,316.1,315.82,316.08,3329.0
2024-07-12 11:40:00,316.15,316.21,316.0,316.19,2295.0,316.15,316.21,316.0,316.19,2295.0
2024-07-12 11:45:00,315.98,316.05,315.77,315.85,1900.0,315.98,316.05,315.77,315.85,1900.0
2024-07-12 11:50:00,315.98,315.98,315.64,315.9,2344.0,315.98,315.98,315.64,315.9,2344.0
2024-07-12 11:55:00,315.92,316.0,315.22,315.22,1680.0,315.92,316.0,315.22,315.22,1680.0
2024-07-12 12:00:00,315.16,315.42,314.76,315.4,2588.0,315.16,315.42,314.76,315.4,2588.0
2024-07-12 12:05:00,315.09,315.09,314.22,314.22,2707.0,315.09,315.09,314.22,314.22,2707.0
2024-07-12 12:10:00,314.18,314.3,314.07,314.3,1074.0,314.18,314.3,314.07,314.3,1074.0
2024-07-12 12:15:00,314.3,314.4,314.2,314.3,2284.0,314.3,314.4,314.2,314.3,2284.0
2024-07-12 12:20:00,314.37,314.76,314.27,314.74,2980.0,314.37,314.76,314.27,314.74,2980.0
2024-07-12 12:25:00,314.57,314.8,314.25,314.3,12164.0,314.57,314.8,314.25,314.3,12164.0
2024-07-12 12:30:00,314.45,314.53,314.26,314.5,3485.0,314.45,314.53,314.26,314.5,3485.0
2024-07-12 12:35:00,314.55,314.67,314.22,314.4,12310.0,314.55,314.67,314.22,314.4,12310.0
2024-07-12 12:40:00,314.54,314.59,314.4,314.4,1500.0,314.54,314.59,314.4,314.4,1500.0
2024-07-12 12:45:00,314.38,314.75,314.35,314.75,1000.0,314.38,314.75,314.35,314.75,1000.0
2024-07-12 12:50:00,314.79,315.66,314.62,315.66,1616.0,314.79,315.66,314.62,315.66,1616.0
2024-07-12 12:55:00,315.46,315.7,315.26,315.39,4212.0,315.46,315.7,315.26,315.39,4212.0
2024-07-12 13:00:00,315.18,315.24,315.0,315.0,1409.0,315.18,315.24,315.0,315.0,1409.0
2024-07-12 13:05:00,315.18,315.52,315.08,315.4,5528.0,315.18,315.52,315.08,315.4,5528.0
2024-07-12 13:10:00,315.41,315.96,315.41,315.88,1816.0,315.41,315.96,315.41,315.88,1816.0
2024-07-12 13:15:00,316.02,316.08,315.7,316.06,3107.0,316.02,316.08,315.7,316.06,3107.0
2024-07-12 13:20:00,315.94,316.48,315.94,316.34,1218.0,315.94,316.48,315.94,316.34,1218.0
2024-07-12 13:25:00,316.27,316.57,316.27,316.57,1400.0,316.27,316.57,316.27,316.57,1400.0
2024-07-12 13:30:00,316.65,317.13,316.54,317.0,1900.0,316.65,317.13,316.54,317.0,1900.0
2024-07-12 13:35:00,316.9,317.08,316.89,317.08,1607.0,316.9,317.08,316.89,317.08,1607.0
2024-07-12 13:40:00,317.02,317.69,317.02,317.69,1515.0,317.02,317.69,317.02,317.69,1515.0
2024-07-12 13:45:00,317.69,318.31,317.69,318.31,1593.0,317.69,318.31,317.69,318.31,1593.0
2024-07-12 13:50:00,318.27,318.62,318.12,318.62,3497.0,318.27,318.62,318.12,318.62,3497.0
2024-07-12 13:55:00,318.6,318.6,318.23,318.29,4596.0,318.6,318.6,318.23,318.29,4596.0
2024-07-12 14:00:00,318.39,319.02,318.27,319.0,6055.0,318.39,319.02,318.27,319.0,6055.0
2024-07-12 14:05:00,319.08,319.23,318.85,319.19,8722.0,319.08,319.23,318.85,319.19,8722.0
2024-07-12 14:10:00,319.1,319.46,319.01,319.4,2951.0,319.1,319.46,319.01,319.4,2951.0
2024-07-12 14:15:00,319.28,319.36,318.76,318.76,2803.0,319.28,319.36,318.76,318.76,2803.0
2024-07-12 14:20:00,318.46,318.46,318.02,318.04,8009.0,318.46,318.46,318.02,318.04,8009.0
2024-07-12 14:25:00,317.92,318.13,317.59,318.13,2556.0,317.92,318.13,317.59,318.13,2556.0
2024-07-12 14:30:00,318.11,318.3,317.99,318.22,1918.0,318.11,318.3,317.99,318.22,1918.0
2024-07-12 14:35:00,318.16,318.51,318.12,318.51,1157.0,318.16,318.51,318.12,318.51,1157.0
2024-07-12 14:40:00,318.51,318.51,318.26,318.3,1226.0,318.51,318.51,318.26,318.3,1226.0
2024-07-12 14:45:00,318.4,318.82,318.4,318.82,1911.0,318.4,318.82,318.4,318.82,1911.0
2024-07-12 14:50:00,318.9,318.91,318.39,318.46,4002.0,318.9,318.91,318.39,318.46,4002.0
2024-07-12 14:55:00,318.61,318.81,318.55,318.65,2006.0,318.61,318.81,318.55,318.65,2006.0
2024-07-12 15:00:00,318.54,318.54,318.08,318.21,1952.0,318.54,318.54,318.08,318.21,1952.0
2024-07-12 15:05:00,318.32,318.44,318.02,318.31,7474.0,318.32,318.44,318.02,318.31,7474.0
2024-07-12 15:10:00,318.26,318.26,317.82,317.98,2300.0,318.26,318.26,317.82,317.98,2300.0
2024-07-12 15:15:00,318.1,318.26,317.96,317.96,4700.0,318.1,318.26,317.96,317.96,4700.0
2024-07-12 15:20:00,318.08,318.09,317.74,317.75,15048.0,318.08,318.09,317.74,317.75,15048.0
2024-07-12 15:25:00,317.81,318.21,317.75,317.91,19289.0,317.81,318.21,317.75,317.91,19289.0
2024-07-12 15:30:00,317.84,317.84,316.97,317.36,4800.0,317.84,317.84,316.97,317.36,4800.0
2024-07-12 15:35:00,317.44,317.44,316.79,316.97,7208.0,317.44,317.44,316.79,316.97,7208.0
2024-07-12 15:40:00,316.98,317.31,316.49,316.76,5625.0,316.98,317.31,316.49,316.76,5625.0
2024-07-12 15:45:00,316.78,317.28,316.58,316.68,10858.0,316.78,317.28,316.58,316.68,10858.0
2024-07-12 15:50:00,316.58,316.63,315.52,316.1,35827.0,316.58,316.63,315.52,316.1,35827.0
2024-07-12 15:55:00,315.99,315.99,315.31,315.84,48135.0,315.99,315.99,315.31,315.84,48135.0
2024-07-15 09:30:00,314.57,315.0,313.39,313.63,34976.0,314.57,315.0,313.39,313.63,34976.0
2024-07-15 09:35:00,313.63,315.32,313.62,315.32,9076.0,313.63,315.32,313.62,315.32,9076.0
2024-07-15 09:40:00,315.6,316.24,314.19,314.22,9691.0,315.6,316.24,314.19,314.22,9691.0
2024-07-15 09:45:00,314.19,315.3,314.19,314.94,11114.0,314.19,315.3,314.19,314.94,11114.0
2024-07-15 09:50:00,314.67,315.36,313.97,314.67,11435.0,314.67,315.36,313.97,314.67,11435.0
2024-07-15 09:55:00,314.45,314.45,313.45,313.68,14078.0,314.45,314.45,313.45,313.68,14078.0
2024-07-15 10:00:00,313.68,315.5,313.23,315.38,15395.0,313.68,315.5,313.23,315.38,15395.0
2024-07-15 10:05:00,315.5,315.7,314.7,314.91,15923.0,315.5,315.7,314.7,314.91,15923.0
2024-07-15 10:10:00,314.93,315.3,314.7,314.71,5472.0,314.93,315.3,314.7,314.71,5472.0
2024-07-15 10:15:00,314.72,315.51,314.4,315.43,8366.0,314.72,315.51,314.4,315.43,8366.0
2024-07-15 10:20:00,315.31,315.72,314.86,315.14,6000.0,315.31,315.72,314.86,315.14,6000.0
2024-07-15 10:25:00,314.99,315.24,314.46,315.17,10125.0,314.99,315.24,314.46,315.17,10125.0
2024-07-15 10:30:00,315.05,315.59,314.94,315.09,7895.0,315.05,315.59,314.94,315.09,7895.0
2024-07-15 10:35:00,315.15,315.37,314.72,314.73,5031.0,315.15,315.37,314.72,314.73,5031.0
2024-07-15 10:40:00,314.78,314.97,314.6,314.82,3087.0,314.78,314.97,314.6,314.82,3087.0
2024-07-15 10:45:00,314.82,314.97,314.64,314.81,5849.0,314.82,314.97,314.64,314.81,5849.0
2024-07-15 10:50:00,314.88,315.97,314.76,315.97,34738.0,314.88,315.97,314.76,315.97,34738.0
2024-07-15 10:55:00,316.27,316.36,315.58,315.66,5718.0,316.27,316.36,315.58,315.66,5718.0
2024-07-15 11:00:00,315.78,316.33,315.6,315.98,5923.0,315.78,316.33,315.6,315.98,5923.0
2024-07-15 11:05:00,316.04,316.45,316.03,316.37,8473.0,316.04,316.45,316.03,316.37,8473.0
2024-07-15 11:10:00,316.39,316.77,316.2,316.72,6218.0,316.39,316.77,316.2,316.72,6218.0
2024-07-15 11:15:00,316.78,316.85,316.63,316.71,3930.0,316.78,316.85,316.63,316.71,3930.0
2024-07-15 11:20:00,316.63,316.97,316.49,316.72,10586.0,316.63,316.97,316.49,316.72,10586.0
2024-07-15 11:25:00,316.76,316.96,316.05,316.08,15404.0,316.76,316.96,316.05,316.08,15404.0
2024-07-15 11:30:00,316.21,316.58,315.82,316.06,9386.0,316.21,316.58,315.82,316.06,9386.0
2024-07-15 11:35:00,316.07,317.0,315.91,316.88,3863.0,316.07,317.0,315.91,316.88,3863.0
2024-07-15 11:40:00,316.89,316.99,315.97,315.97,6764.0,316.89,316.99,315.97,315.97,6764.0
2024-07-15 11:45:00,316.13,316.31,315.63,316.11,4746.0,316.13,316.31,315.63,316.11,4746.0
2024-07-15 11:50:00,315.97,316.14,315.77,315.96,3614.0,315.97,316.14,315.77,315.96,3614.0
2024-07-15 11:55:00,315.77,316.2,315.55,316.2,3310.0,315.77,316.2,315.55,316.2,3310.0
2024-07-15 12:00:00,316.05,316.05,315.67,315.7,1411.0,316.05,316.05,315.67,315.7,1411.0
2024-07-15 12:05:00,315.64,315.67,315.41,315.41,900.0,315.64,315.67,315.41,315.41,900.0
2024-07-15 12:10:00,315.39,315.43,315.05,315.16,2321.0,315.39,315.43,315.05,315.16,2321.0
2024-07-15 12:15:00,315.05,315.41,314.72,314.92,7383.0,315.05,315.41,314.72,314.92,7383.0
2024-07-15 12:20:00,314.92,315.7,314.6,315.6,1861.0,314.92,315.7,314.6,315.6,1861.0
2024-07-15 12:25:00,315.6,315.61,315.34,315.59,3225.0,315.6,315.61,315.34,315.59,3225.0
2024-07-15 12:30:00,315.68,315.68,315.43,315.43,667.0,315.68,315.68,315.43,315.43,667.0
2024-07-15 12:35:00,315.45,315.45,315.1,315.1,4114.0,315.45,315.45,315.1,315.1,4114.0
2024-07-15 12:40:00,315.06,315.48,314.98,314.98,4144.0,315.06,315.48,314.98,314.98,4144.0
2024-07-15 12:45:00,315.18,315.38,314.88,315.38,2240.0,315.18,315.38,314.88,315.38,2240.0
2024-07-15 12:50:00,315.4,315.4,314.97,314.97,2802.0,315.4,315.4,314.97,314.97,2802.0
2024-07-15 12:55:00,315.12,315.47,315.12,315.34,2010.0,315.12,315.47,315.12,315.34,2010.0
2024-07-15 13:00:00,315.13,315.13,314.47,314.98,3353.0,315.13,315.13,314.47,314.98,3353.0
2024-07-15 13:05:00,315.1,315.53,315.1,315.5,1300.0,315.1,315.53,315.1,315.5,1300.0
2024-07-15 13:10:00,315.39,315.62,315.27,315.36,2166.0,315.39,315.62,315.27,315.36,2166.0
2024-07-15 13:15:00,315.41,315.56,315.11,315.49,2700.0,315.41,315.56,315.11,315.49,2700.0
2024-07-15 13:20:00,315.5,315.93,315.5,315.93,1793.0,315.5,315.93,315.5,315.93,1793.0
2024-07-15 13:25:00,315.93,315.93,315.26,315.27,2522.0,315.93,315.93,315.26,315.27,2522.0
2024-07-15 13:30:00,315.27,315.43,314.76,315.1,3054.0,315.27,315.43,314.76,315.1,3054.0
2024-07-15 13:35:00,315.19,315.33,315.05,315.05,3270.0,315.19,315.33,315.05,315.05,3270.0
2024-07-15 13:40:00,315.29,315.36,315.06,315.06,2928.0,315.29,315.36,315.06,315.06,2928.0
2024-07-15 13:45:00,315.31,315.31,314.47,315.02,3276.0,315.31,315.31,314.47,315.02,3276.0
2024-07-15 13:50:00,315.11,315.32,315.06,315.25,1700.0,315.11,315.32,315.06,315.25,1700.0
2024-07-15 13:55:00,315.07,315.07,314.68,314.68,1737.0,315.07,315.07,314.68,314.68,1737.0
2024-07-15 14:00:00,314.65,314.94,314.59,314.82,4200.0,314.65,314.94,314.59,314.82,4200.0
2024-07-15 14:05:00,314.84,314.84,314.37,314.45,3804.0,314.84,314.84,314.37,314.45,3804.0
2024-07-15 14:10:00,314.63,314.73,314.34,314.52,1966.0,314.63,314.73,314.34,314.52,1966.0
2024-07-15 14:15:00,314.42,314.53,314.32,314.33,1766.0,314.42,314.53,314.32,314.33,1766.0
2024-07-15 14:20:00,314.38,314.86,314.21,314.86,3609.0,314.38,314.86,314.21,314.86,3609.0
2024-07-15 14:25:00,315.06,315.06,314.87,314.89,975.0,315.06,315.06,314.87,314.89,975.0
2024-07-15 14:30:00,314.94,315.77,314.69,315.71,4719.0,314.94,315.77,314.69,315.71,4719.0
2024-07-15 14:35:00,315.71,316.0,315.37,315.37,3117.0,315.71,316.0,315.37,315.37,3117.0
2024-07-15 14:40:00,315.18,315.5,315.1,315.21,2800.0,315.18,315.5,315.1,315.21,2800.0
2024-07-15 14:45:00,315.29,315.54,315.24,315.49,1630.0,315.29,315.54,315.24,315.49,1630.0
2024-07-15 14:50:00,315.52,315.62,315.44,315.54,2579.0,315.52,315.62,315.44,315.54,2579.0
2024-07-15 14:55:00,315.44,316.22,315.44,315.98,19393.0,315.44,316.22,315.44,315.98,19393.0
2024-07-15 15:00:00,315.85,316.1,315.85,315.94,1875.0,315.85,316.1,315.85,315.94,1875.0
2024-07-15 15:05:00,316.03,316.26,315.86,316.2,5912.0,316.03,316.26,315.86,316.2,5912.0
2024-07-15 15:10:00,316.19,316.24,315.77,315.86,5913.0,316.19,316.24,315.77,315.86,5913.0
2024-07-15 15:15:00,315.78,316.09,315.77,315.94,3352.0,315.78,316.09,315.77,315.94,3352.0
2024-07-15 15:20:00,315.82,315.95,315.5,315.71,4777.0,315.82,315.95,315.5,315.71,4777.0
2024-07-15 15:25:00,315.56,315.63,315.48,315.48,3000.0,315.56,315.63,315.48,315.48,3000.0
2024-07-15 15:30:00,315.49,315.91,315.35,315.86,5649.0,315.49,315.91,315.35,315.86,5649.0
2024-07-15 15:35:00,315.84,315.84,314.84,314.91,9905.0,315.84,315.84,314.84,314.91,9905.0
2024-07-15 15:40:00,314.92,315.29,314.64,314.64,6838.0,314.92,315.29,314.64,314.64,6838.0
2024-07-15 15:45:00,314.65,314.84,314.23,314.8,9652.0,314.65,314.84,314.23,314.8,9652.0
2024-07-15 15:50:00,314.56,315.45,314.21,315.15,31285.0,314.56,315.45,314.21,315.15,31285.0
2024-07-15 15:55:00,315.19,315.78,315.0,315.55,40677.0,315.19,315.78,315.0,315.55,40677.0
2024-07-16 09:30:00,316.99,317.32,315.5,315.6,13930.0,316.99,317.32,315.5,315.6,13930.0
2024-07-16 09:35:00,315.61,316.9,315.57,316.9,4028.0,315.61,316.9,315.57,316.9,4028.0
2024-07-16 09:40:00,316.56,316.91,315.2,315.2,2300.0,316.56,316.91,315.2,315.2,2300.0
2024-07-16 09:45:00,315.39,315.56,315.06,315.16,1400.0,315.39,315.56,315.06,315.16,1400.0
2024-07-16 09:50:00,315.55,316.94,315.55,316.94,4180.0,315.55,316.94,315.55,316.94,4180.0
2024-07-16 09:55:00,317.54,317.54,316.13,316.65,13914.0,317.54,317.54,316.13,316.65,13914.0
2024-07-16 10:00:00,316.69,316.71,314.12,314.12,6685.0,316.69,316.71,314.12,314.12,6685.0
2024-07-16 10:05:00,315.0,315.0,313.42,314.14,7942.0,315.0,315.0,313.42,314.14,7942.0
2024-07-16 10:10:00,313.83,314.06,312.86,312.86,9382.0,313.83,314.06,312.86,312.86,9382.0
2024-07-16 10:15:00,312.78,313.6,312.5,313.17,4187.0,312.78,313.6,312.5,313.17,4187.0
2024-07-16 10:20:00,313.24,313.61,311.63,311.74,9340.0,313.24,313.61,311.63,311.74,9340.0
2024-07-16 10:25:00,311.81,312.57,311.63,312.41,6356.0,311.81,312.57,311.63,312.41,6356.0
2024-07-16 10:30:00,312.15,313.04,312.03,312.77,3103.0,312.15,313.04,312.03,312.77,3103.0
2024-07-16 10:35:00,312.78,313.3,312.47,313.06,11207.0,312.78,313.3,312.47,313.06,11207.0
2024-07-16 10:40:00,313.01,313.46,312.84,313.01,6247.0,313.01,313.46,312.84,313.01,6247.0
2024-07-16 10:45:00,312.89,313.26,312.75,313.1,4862.0,312.89,313.26,312.75,313.1,4862.0
2024-07-16 10:50:00,313.1,313.31,312.87,312.99,5931.0,313.1,313.31,312.87,312.99,5931.0
2024-07-16 10:55:00,312.85,313.04,312.53,312.8,5164.0,312.85,313.04,312.53,312.8,5164.0
2024-07-16 11:00:00,312.82,312.88,311.67,312.62,8884.0,312.82,312.88,311.67,312.62,8884.0
2024-07-16 11:05:00,312.75,313.1,312.66,313.09,3584.0,312.75,313.1,312.66,313.09,3584.0
2024-07-16 11:10:00,313.09,313.37,312.8,312.8,5093.0,313.09,313.37,312.8,312.8,5093.0
2024-07-16 11:15:00,312.82,312.95,312.63,312.85,4256.0,312.82,312.95,312.63,312.85,4256.0
2024-07-16 11:20:00,313.0,313.03,312.42,312.42,4271.0,313.0,313.03,312.42,312.42,4271.0
2024-07-16 11:25:00,312.62,312.93,312.34,312.34,8680.0,312.62,312.93,312.34,312.34,8680.0
2024-07-16 11:30:00,312.42,312.75,312.05,312.53,3167.0,312.42,312.75,312.05,312.53,3167.0
2024-07-16 11:35:00,312.38,312.62,312.21,312.62,2300.0,312.38,312.62,312.21,312.62,2300.0
2024-07-16 11:40:00,312.43,312.52,311.85,312.1,2218.0,312.43,312.52,311.85,312.1,2218.0
2024-07-16 11:45:00,312.12,312.3,312.02,312.02,2007.0,312.12,312.3,312.02,312.02,2007.0
2024-07-16 11:50:00,312.08,312.44,311.98,312.2,2284.0,312.08,312.44,311.98,312.2,2284.0
2024-07-16 11:55:00,311.92,311.92,311.27,311.43,2398.0,311.92,311.92,311.27,311.43,2398.0
2024-07-16 12:00:00,311.43,311.83,311.42,311.8,2258.0,311.43,311.83,311.42,311.8,2258.0
2024-07-16 12:05:00,311.8,311.92,311.34,311.38,5330.0,311.8,311.92,311.34,311.38,5330.0
2024-07-16 12:10:00,311.38,311.48,310.92,311.34,4240.0,311.38,311.48,310.92,311.34,4240.0
2024-07-16 12:15:00,311.72,311.72,310.56,310.97,4479.0,311.72,311.72,310.56,310.97,4479.0
2024-07-16 12:20:00,310.79,310.79,310.56,310.75,2481.0,310.79,310.79,310.56,310.75,2481.0
2024-07-16 12:25:00,310.76,311.1,310.71,311.09,5991.0,310.76,311.1,310.71,311.09,5991.0
2024-07-16 12:30:00,311.08,311.08,310.54,310.56,3365.0,311.08,311.08,310.54,310.56,3365.0
2024-07-16 12:35:00,310.59,310.85,310.26,310.82,9734.0,310.59,310.85,310.26,310.82,9734.0
2024-07-16 12:40:00,310.68,310.98,310.4,310.41,3797.0,310.68,310.98,310.4,310.41,3797.0
2024-07-16 12:45:00,310.42,311.46,310.41,311.45,3603.0,310.42,311.46,310.41,311.45,3603.0
2024-07-16 12:50:00,311.55,311.73,311.34,311.5,3270.0,311.55,311.73,311.34,311.5,3270.0
2024-07-16 12:55:00,311.47,311.59,311.26,311.27,6020.0,311.47,311.59,311.26,311.27,6020.0
2024-07-16 13:00:00,311.26,311.38,310.88,310.88,4000.0,311.26,311.38,310.88,310.88,4000.0
2024-07-16 13:05:00,310.85,311.2,310.64,311.2,4527.0,310.85,311.2,310.64,311.2,4527.0
2024-07-16 13:10:00,311.23,311.23,310.76,310.95,3586.0,311.23,311.23,310.76,310.95,3586.0
2024-07-16 13:15:00,310.79,311.07,310.6,310.85,3375.0,310.79,311.07,310.6,310.85,3375.0
2024-07-16 13:20:00,310.94,310.95,310.77,310.82,2564.0,310.94,310.95,310.77,310.82,2564.0
2024-07-16 13:25:00,310.92,311.1,310.76,310.83,5686.0,310.92,311.1,310.76,310.83,5686.0
2024-07-16 13:30:00,310.66,310.92,310.66,310.75,3523.0,310.66,310.92,310.66,310.75,3523.0
2024-07-16 13:35:00,310.65,310.65,310.13,310.54,6412.0,310.65,310.65,310.13,310.54,6412.0
2024-07-16 13:40:00,310.5,310.51,310.11,310.23,1946.0,310.5,310.51,310.11,310.23,1946.0
2024-07-16 13:45:00,310.16,310.88,310.09,310.73,4736.0,310.16,310.88,310.09,310.73,4736.0
2024-07-16 13:50:00,310.76,310.76,310.59,310.64,7958.0,310.76,310.76,310.59,310.64,7958.0
2024-07-16 13:55:00,310.61,311.09,310.59,310.94,4408.0,310.61,311.09,310.59,310.94,4408.0
2024-07-16 14:00:00,310.97,310.97,310.75,310.91,2318.0,310.97,310.97,310.75,310.91,2318.0
2024-07-16 14:05:00,310.96,311.16,310.88,310.94,2120.0,310.96,311.16,310.88,310.94,2120.0
2024-07-16 14:10:00,310.9,310.97,310.84,310.94,3267.0,310.9,310.97,310.84,310.94,3267.0
2024-07-16 14:15:00,310.9,310.95,310.55,310.69,3817.0,310.9,310.95,310.55,310.69,3817.0
2024-07-16 14:20:00,310.56,311.31,310.56,311.19,3067.0,310.56,311.31,310.56,311.19,3067.0
2024-07-16 14:25:00,311.21,311.67,311.12,311.54,3526.0,311.21,311.67,311.12,311.54,3526.0
2024-07-16 14:30:00,311.53,311.53,311.23,311.37,6116.0,311.53,311.53,311.23,311.37,6116.0
2024-07-16 14:35:00,311.46,312.19,311.37,312.19,4179.0,311.46,312.19,311.37,312.19,4179.0
2024-07-16 14:40:00,312.23,312.48,312.05,312.48,3555.0,312.23,312.48,312.05,312.48,3555.0
2024-07-16 14:45:00,312.5,312.82,312.28,312.56,6940.0,312.5,312.82,312.28,312.56,6940.0
2024-07-16 14:50:00,312.49,312.61,312.28,312.48,6067.0,312.49,312.61,312.28,312.48,6067.0
2024-07-16 14:55:00,312.46,312.88,312.28,312.62,3311.0,312.46,312.88,312.28,312.62,3311.0
2024-07-16 15:00:00,312.5,312.59,311.88,311.88,7840.0,312.5,312.59,311.88,311.88,7840.0
2024-07-16 15:05:00,311.87,312.13,311.55,311.69,8466.0,311.87,312.13,311.55,311.69,8466.0
2024-07-16 15:10:00,311.66,312.01,311.58,311.82,6017.0,311.66,312.01,311.58,311.82,6017.0
2024-07-16 15:15:00,311.84,311.84,311.38,311.47,10440.0,311.84,311.84,311.38,311.47,10440.0
2024-07-16 15:20:00,311.4,311.48,311.18,311.27,9509.0,311.4,311.48,311.18,311.27,9509.0
2024-07-16 15:25:00,311.39,311.45,311.02,311.45,11921.0,311.39,311.45,311.02,311.45,11921.0
2024-07-16 15:30:00,311.44,311.64,310.97,311.38,13090.0,311.44,311.64,310.97,311.38,13090.0
2024-07-16 15:35:00,311.47,311.49,311.19,311.43,11703.0,311.47,311.49,311.19,311.43,11703.0
2024-07-16 15:40:00,311.44,311.6,311.01,311.09,15709.0,311.44,311.6,311.01,311.09,15709.0
2024-07-16 15:45:00,311.05,311.08,310.72,310.72,12745.0,311.05,311.08,310.72,310.72,12745.0
2024-07-16 15:50:00,310.72,311.77,310.62,311.57,46924.0,310.72,311.77,310.62,311.57,46924.0
2024-07-16 15:55:00,311.64,312.11,311.44,311.62,71005.0,311.64,312.11,311.44,311.62,71005.0
2024-07-17 09:30:00,305.41,305.5,297.36,298.41,108823.0,305.41,305.5,297.36,298.41,108823.0
2024-07-17 09:35:00,298.64,301.0,298.11,300.05,26010.0,298.64,301.0,298.11,300.05,26010.0
2024-07-17 09:40:00,300.05,300.06,296.9,297.36,28157.0,300.05,300.06,296.9,297.36,28157.0
2024-07-17 09:45:00,297.5,300.11,297.0,300.1,13484.0,297.5,300.11,297.0,300.1,13484.0
2024-07-17 09:50:00,299.8,300.09,297.08,297.58,28921.0,299.8,300.09,297.08,297.58,28921.0
2024-07-17 09:55:00,297.58,298.09,296.92,297.35,25532.0,297.58,298.09,296.92,297.35,25532.0
2024-07-17 10:00:00,297.19,297.69,295.98,295.99,43940.0,297.19,297.69,295.98,295.99,43940.0
2024-07-17 10:05:00,296.37,296.69,294.11,294.88,39772.0,296.37,296.69,294.11,294.88,39772.0
2024-07-17 10:10:00,294.79,294.95,292.59,294.69,58586.0,294.79,294.95,292.59,294.69,58586.0
2024-07-17 10:15:00,294.63,295.08,293.71,294.62,25591.0,294.63,295.08,293.71,294.62,25591.0
2024-07-17 10:20:00,294.79,295.04,293.95,294.07,11817.0,294.79,295.04,293.95,294.07,11817.0
2024-07-17 10:25:00,293.97,294.48,293.69,294.42,20295.0,293.97,294.48,293.69,294.42,20295.0
2024-07-17 10:30:00,294.35,295.17,294.34,294.88,17959.0,294.35,295.17,294.34,294.88,17959.0
2024-07-17 10:35:00,294.97,295.15,293.71,293.88,23871.0,294.97,295.15,293.71,293.88,23871.0
2024-07-17 10:40:00,293.75,294.2,293.65,294.0,42315.0,293.75,294.2,293.65,294.0,42315.0
2024-07-17 10:45:00,294.14,294.58,293.0,293.49,26931.0,294.14,294.58,293.0,293.49,26931.0
2024-07-17 10:50:00,293.44,293.55,292.85,292.99,37978.0,293.44,293.55,292.85,292.99,37978.0
2024-07-17 10:55:00,293.11,293.53,292.23,292.86,49773.0,293.11,293.53,292.23,292.86,49773.0
2024-07-17 11:00:00,292.86,293.61,292.83,292.85,39904.0,292.86,293.61,292.83,292.85,39904.0
2024-07-17 11:05:00,293.03,293.56,292.64,293.56,12211.0,293.03,293.56,292.64,293.56,12211.0
2024-07-17 11:10:00,293.29,293.76,293.06,293.07,30414.0,293.29,293.76,293.06,293.07,30414.0
2024-07-17 11:15:00,293.12,294.5,292.82,294.4,13661.0,293.12,294.5,292.82,294.4,13661.0
2024-07-17 11:20:00,294.4,295.16,294.36,294.84,12975.0,294.4,295.16,294.36,294.84,12975.0
2024-07-17 11:25:00,294.73,294.84,293.96,294.47,24470.0,294.73,294.84,293.96,294.47,24470.0
2024-07-17 11:30:00,294.5,294.55,293.89,293.99,47965.0,294.5,294.55,293.89,293.99,47965.0
2024-07-17 11:35:00,293.97,294.1,292.91,293.0,24363.0,293.97,294.1,292.91,293.0,24363.0
2024-07-17 11:40:00,292.88,293.0,291.62,291.82,35660.0,292.88,293.0,291.62,291.82,35660.0
2024-07-17 11:45:00,291.8,292.29,291.29,291.77,36178.0,291.8,292.29,291.29,291.77,36178.0
2024-07-17 11:50:00,291.7,291.92,291.43,291.71,11403.0,291.7,291.92,291.43,291.71,11403.0
2024-07-17 11:55:00,291.87,292.82,291.6,292.65,17601.0,291.87,292.82,291.6,292.65,17601.0
2024-07-17 12:00:00,292.85,293.13,292.3,292.36,19469.0,292.85,293.13,292.3,292.36,19469.0
2024-07-17 12:05:00,292.37,292.56,291.69,291.69,7123.0,292.37,292.56,291.69,291.69,7123.0
2024-07-17 12:10:00,291.74,291.74,290.03,290.19,38901.0,291.74,291.74,290.03,290.19,38901.0
2024-07-17 12:15:00,290.2,290.83,290.2,290.83,38626.0,290.2,290.83,290.2,290.83,38626.0
2024-07-17 12:20:00,290.7,291.29,290.7,291.11,7151.0,290.7,291.29,290.7,291.11,7151.0
2024-07-17 12:25:00,291.1,291.1,290.13,290.19,16687.0,291.1,291.1,290.13,290.19,16687.0
2024-07-17 12:30:00,290.36,290.53,289.55,289.55,35741.0,290.36,290.53,289.55,289.55,35741.0
2024-07-17 12:35:00,289.5,289.76,288.94,289.22,23702.0,289.5,289.76,288.94,289.22,23702.0
2024-07-17 12:40:00,289.13,289.28,288.15,288.2,21972.0,289.13,289.28,288.15,288.2,21972.0
2024-07-17 12:45:00,288.19,289.58,288.02,289.58,13937.0,288.19,289.58,288.02,289.58,13937.0
2024-07-17 12:50:00,289.55,290.45,289.53,289.99,9262.0,289.55,290.45,289.53,289.99,9262.0
2024-07-17 12:55:00,289.97,290.33,289.67,290.05,19194.0,289.97,290.33,289.67,290.05,19194.0
2024-07-17 13:00:00,290.33,290.33,289.81,289.93,9051.0,290.33,290.33,289.81,289.93,9051.0
2024-07-17 13:05:00,290.03,290.08,289.25,289.25,9781.0,290.03,290.08,289.25,289.25,9781.0
2024-07-17 13:10:00,289.28,289.63,289.27,289.37,3668.0,289.28,289.63,289.27,289.37,3668.0
2024-07-17 13:15:00,289.39,290.15,289.26,289.91,9475.0,289.39,290.15,289.26,289.91,9475.0
2024-07-17 13:20:00,289.9,290.65,289.86,289.86,10991.0,289.9,290.65,289.86,289.86,10991.0
2024-07-17 13:25:00,289.8,290.05,289.47,289.65,7945.0,289.8,290.05,289.47,289.65,7945.0
2024-07-17 13:30:00,289.63,290.62,289.61,290.62,12685.0,289.63,290.62,289.61,290.62,12685.0
2024-07-17 13:35:00,290.72,290.85,290.08,290.11,11307.0,290.72,290.85,290.08,290.11,11307.0
2024-07-17 13:40:00,290.12,290.4,290.03,290.17,9036.0,290.12,290.4,290.03,290.17,9036.0
2024-07-17 13:45:00,290.13,290.55,290.13,290.37,6816.0,290.13,290.55,290.13,290.37,6816.0
2024-07-17 13:50:00,290.25,290.34,289.6,289.75,15528.0,290.25,290.34,289.6,289.75,15528.0
2024-07-17 13:55:00,289.73,290.06,289.65,289.93,11032.0,289.73,290.06,289.65,289.93,11032.0
2024-07-17 14:00:00,290.01,290.1,289.58,290.08,17107.0,290.01,290.1,289.58,290.08,17107.0
2024-07-17 14:05:00,289.87,290.7,289.82,290.63,5682.0,289.87,290.7,289.82,290.63,5682.0
2024-07-17 14:10:00,290.64,291.04,290.52,290.52,6396.0,290.64,291.04,290.52,290.52,6396.0
2024-07-17 14:15:00,290.5,290.61,290.12,290.31,8608.0,290.5,290.61,290.12,290.31,8608.0
2024-07-17 14:20:00,290.29,290.5,290.07,290.07,18011.0,290.29,290.5,290.07,290.07,18011.0
2024-07-17 14:25:00,290.11,290.43,289.73,289.93,19202.0,290.11,290.43,289.73,289.93,19202.0
2024-07-17 14:30:00,289.83,290.27,289.83,290.06,9559.0,289.83,290.27,289.83,290.06,9559.0
2024-07-17 14:35:00,290.34,290.41,289.93,289.93,14463.0,290.34,290.41,289.93,289.93,14463.0
2024-07-17 14:40:00,290.04,290.06,289.01,289.15,12730.0,290.04,290.06,289.01,289.15,12730.0
2024-07-17 14:45:00,288.99,289.29,288.75,288.98,13190.0,288.99,289.29,288.75,288.98,13190.0
2024-07-17 14:50:00,289.01,289.51,288.89,289.43,11537.0,289.01,289.51,288.89,289.43,11537.0
2024-07-17 14:55:00,289.6,290.2,289.57,289.71,12900.0,289.6,290.2,289.57,289.71,12900.0
2024-07-17 15:00:00,289.71,289.96,289.25,289.29,11612.0,289.71,289.96,289.25,289.29,11612.0
2024-07-17 15:05:00,289.26,289.34,288.5,288.5,13566.0,289.26,289.34,288.5,288.5,13566.0
2024-07-17 15:10:00,288.56,289.14,288.41,288.56,16763.0,288.56,289.14,288.41,288.56,16763.0
2024-07-17 15:15:00,288.56,288.85,287.83,288.1,18810.0,288.56,288.85,287.83,288.1,18810.0
2024-07-17 15:20:00,288.13,288.61,287.87,288.52,31470.0,288.13,288.61,287.87,288.52,31470.0
2024-07-17 15:25:00,288.42,288.82,288.37,288.56,23522.0,288.42,288.82,288.37,288.56,23522.0
2024-07-17 15:30:00,288.53,289.49,288.5,288.88,30200.0,288.53,289.49,288.5,288.88,30200.0
2024-07-17 15:35:00,288.85,288.85,287.89,287.89,25949.0,288.85,288.85,287.89,287.89,25949.0
2024-07-17 15:40:00,287.88,288.49,287.88,288.49,25461.0,287.88,288.49,287.88,288.49,25461.0
2024-07-17 15:45:00,288.54,290.1,288.52,290.0,26004.0,288.54,290.1,288.52,290.0,26004.0
2024-07-17 15:50:00,290.08,290.31,288.27,288.87,83585.0,290.08,290.31,288.27,288.87,83585.0
2024-07-17 15:55:00,288.86,288.87,288.0,288.05,143408.0,288.86,288.87,288.0,288.05,143408.0
2024-07-18 09:30:00,289.62,289.62,285.14,285.76,60860.0,289.62,289.62,285.14,285.76,60860.0
2024-07-18 09:35:00,285.53,286.84,284.27,285.84,24589.0,285.53,286.84,284.27,285.84,24589.0
2024-07-18 09:40:00,286.95,287.43,284.69,284.69,28995.0,286.95,287.43,284.69,284.69,28995.0
2024-07-18 09:45:00,284.73,285.4,283.69,284.19,11278.0,284.73,285.4,283.69,284.19,11278.0
2024-07-18 09:50:00,284.46,285.02,283.07,283.07,11781.0,284.46,285.02,283.07,283.07,11781.0
2024-07-18 09:55:00,283.13,283.99,282.88,283.48,36283.0,283.13,283.99,282.88,283.48,36283.0
2024-07-18 10:00:00,283.26,283.93,282.51,283.32,81004.0,283.26,283.93,282.51,283.32,81004.0
2024-07-18 10:05:00,283.08,283.93,282.65,283.78,22845.0,283.08,283.93,282.65,283.78,22845.0
2024-07-18 10:10:00,283.94,283.94,283.24,283.58,26931.0,283.94,283.94,283.24,283.58,26931.0
2024-07-18 10:15:00,283.55,284.78,283.51,283.99,12587.0,283.55,284.78,283.51,283.99,12587.0
2024-07-18 10:20:00,284.02,284.02,283.18,283.51,11125.0,284.02,284.02,283.18,283.51,11125.0
2024-07-18 10:25:00,283.45,284.01,282.51,282.63,7080.0,283.45,284.01,282.51,282.63,7080.0
2024-07-18 10:30:00,282.54,282.59,281.14,281.32,11935.0,282.54,282.59,281.14,281.32,11935.0
2024-07-18 10:35:00,281.16,281.17,279.66,279.99,18834.0,281.16,281.17,279.66,279.99,18834.0
2024-07-18 10:40:00,279.67,279.77,279.0,279.69,19550.0,279.67,279.77,279.0,279.69,19550.0
2024-07-18 10:45:00,279.76,280.2,279.19,280.13,23639.0,279.76,280.2,279.19,280.13,23639.0
2024-07-18 10:50:00,280.13,281.87,279.86,281.65,21607.0,280.13,281.87,279.86,281.65,21607.0
2024-07-18 10:55:00,281.63,282.2,281.02,281.03,30088.0,281.63,282.2,281.02,281.03,30088.0
2024-07-18 11:00:00,280.91,281.47,280.81,281.23,19001.0,280.91,281.47,280.81,281.23,19001.0
2024-07-18 11:05:00,281.23,281.23,280.38,280.38,22413.0,281.23,281.23,280.38,280.38,22413.0
2024-07-18 11:10:00,280.37,280.83,279.8,280.09,21215.0,280.37,280.83,279.8,280.09,21215.0
2024-07-18 11:15:00,280.27,280.39,278.64,278.78,60201.0,280.27,280.39,278.64,278.78,60201.0
2024-07-18 11:20:00,278.93,278.93,277.73,278.36,80252.0,278.93,278.93,277.73,278.36,80252.0
2024-07-18 11:25:00,278.35,278.43,277.35,277.73,45679.0,278.35,278.43,277.35,277.73,45679.0
2024-07-18 11:30:00,277.68,277.72,277.14,277.22,15899.0,277.68,277.72,277.14,277.22,15899.0
2024-07-18 11:35:00,277.3,277.32,276.33,276.57,63853.0,277.3,277.32,276.33,276.57,63853.0
2024-07-18 11:40:00,276.52,276.61,275.28,275.49,65580.0,276.52,276.61,275.28,275.49,65580.0
2024-07-18 11:45:00,275.5,275.62,274.34,274.53,54463.0,275.5,275.62,274.34,274.53,54463.0
2024-07-18 11:50:00,274.65,274.65,273.62,274.07,61482.0,274.65,274.65,273.62,274.07,61482.0
2024-07-18 11:55:00,274.1,274.2,273.71,273.74,46117.0,274.1,274.2,273.71,273.74,46117.0
2024-07-18 12:00:00,273.71,274.41,273.59,273.77,15258.0,273.71,274.41,273.59,273.77,15258.0
2024-07-18 12:05:00,273.72,274.68,273.62,274.11,26648.0,273.72,274.68,273.62,274.11,26648.0
2024-07-18 12:10:00,274.07,274.11,273.17,273.31,21757.0,274.07,274.11,273.17,273.31,21757.0
2024-07-18 12:15:00,273.4,274.05,273.29,273.77,14272.0,273.4,274.05,273.29,273.77,14272.0
2024-07-18 12:20:00,273.73,275.12,273.72,274.59,26511.0,273.73,275.12,273.72,274.59,26511.0
2024-07-18 12:25:00,274.74,275.14,273.72,273.77,29818.0,274.74,275.14,273.72,273.77,29818.0
2024-07-18 12:30:00,273.72,275.0,273.34,275.0,16231.0,273.72,275.0,273.34,275.0,16231.0
2024-07-18 12:35:00,275.14,275.67,274.82,275.49,18960.0,275.14,275.67,274.82,275.49,18960.0
2024-07-18 12:40:00,275.48,275.73,274.79,275.46,33725.0,275.48,275.73,274.79,275.46,33725.0
2024-07-18 12:45:00,275.38,275.74,274.76,274.76,23145.0,275.38,275.74,274.76,274.76,23145.0
2024-07-18 12:50:00,275.0,275.08,274.54,274.59,34989.0,275.0,275.08,274.54,274.59,34989.0
2024-07-18 12:55:00,274.65,274.85,274.5,274.7,18673.0,274.65,274.85,274.5,274.7,18673.0
2024-07-18 13:00:00,274.81,274.9,274.48,274.55,23688.0,274.81,274.9,274.48,274.55,23688.0
2024-07-18 13:05:00,274.41,274.54,273.68,274.51,18325.0,274.41,274.54,273.68,274.51,18325.0
2024-07-18 13:10:00,274.39,275.29,274.16,274.74,34852.0,274.39,275.29,274.16,274.74,34852.0
2024-07-18 13:15:00,274.57,275.58,274.57,275.44,16652.0,274.57,275.58,274.57,275.44,16652.0
2024-07-18 13:20:00,275.44,276.77,275.34,276.51,21115.0,275.44,276.77,275.34,276.51,21115.0
2024-07-18 13:25:00,276.67,276.79,275.5,275.95,8882.0,276.67,276.79,275.5,275.95,8882.0
2024-07-18 13:30:00,276.06,276.14,275.46,275.46,18778.0,276.06,276.14,275.46,275.46,18778.0
2024-07-18 13:35:00,275.42,275.81,275.34,275.81,14954.0,275.42,275.81,275.34,275.81,14954.0
2024-07-18 13:40:00,275.83,275.93,275.54,275.83,6158.0,275.83,275.93,275.54,275.83,6158.0
2024-07-18 13:45:00,275.86,276.07,275.28,275.28,10646.0,275.86,276.07,275.28,275.28,10646.0
2024-07-18 13:50:00,275.25,275.25,274.7,274.84,11080.0,275.25,275.25,274.7,274.84,11080.0
2024-07-18 13:55:00,274.93,275.19,274.62,275.09,6700.0,274.93,275.19,274.62,275.09,6700.0
2024-07-18 14:00:00,275.22,275.22,274.63,274.86,7603.0,275.22,275.22,274.63,274.86,7603.0
2024-07-18 14:05:00,274.86,275.42,274.73,275.36,14828.0,274.86,275.42,274.73,275.36,14828.0
2024-07-18 14:10:00,275.36,275.36,274.73,275.31,15218.0,275.36,275.36,274.73,275.31,15218.0
2024-07-18 14:15:00,275.3,275.6,275.21,275.31,14895.0,275.3,275.6,275.21,275.31,14895.0
2024-07-18 14:20:00,275.31,275.81,274.91,275.81,45605.0,275.31,275.81,274.91,275.81,45605.0
2024-07-18 14:25:00,275.81,275.96,275.44,275.88,11591.0,275.81,275.96,275.44,275.88,11591.0
2024-07-18 14:30:00,275.95,276.62,275.71,276.57,15941.0,275.95,276.62,275.71,276.57,15941.0
2024-07-18 14:35:00,276.58,276.7,275.93,275.93,11546.0,276.58,276.7,275.93,275.93,11546.0
2024-07-18 14:40:00,275.83,276.81,275.82,276.63,10637.0,275.83,276.81,275.82,276.63,10637.0
2024-07-18 14:45:00,276.54,277.28,276.5,277.11,22161.0,276.54,277.28,276.5,277.11,22161.0
2024-07-18 14:50:00,277.11,277.4,276.46,277.04,18805.0,277.11,277.4,276.46,277.04,18805.0
2024-07-18 14:55:00,277.09,277.2,276.56,276.8,8357.0,277.09,277.2,276.56,276.8,8357.0
2024-07-18 15:00:00,277.03,277.03,276.05,276.05,13563.0,277.03,277.03,276.05,276.05,13563.0
2024-07-18 15:05:00,276.07,276.66,275.91,276.66,17522.0,276.07,276.66,275.91,276.66,17522.0
2024-07-18 15:10:00,276.73,276.73,275.34,275.65,20614.0,276.73,276.73,275.34,275.65,20614.0
2024-07-18 15:15:00,275.66,275.92,275.44,275.53,37186.0,275.66,275.92,275.44,275.53,37186.0
2024-07-18 15:20:00,275.44,276.03,275.3,275.56,24198.0,275.44,276.03,275.3,275.56,24198.0
2024-07-18 15:25:00,275.67,275.86,275.21,275.86,36941.0,275.67,275.86,275.21,275.86,36941.0
2024-07-18 15:30:00,275.82,275.94,275.55,275.6,38865.0,275.82,275.94,275.55,275.6,38865.0
2024-07-18 15:35:00,275.59,275.95,275.45,275.77,43999.0,275.59,275.95,275.45,275.77,43999.0
2024-07-18 15:40:00,275.9,276.37,275.77,275.91,55363.0,275.9,276.37,275.77,275.91,55363.0
2024-07-18 15:45:00,275.94,277.77,275.9,277.76,38477.0,275.94,277.77,275.9,277.76,38477.0
2024-07-18 15:50:00,278.04,278.23,276.91,277.36,117455.0,278.04,278.23,276.91,277.36,117455.0
2024-07-18 15:55:00,277.36,278.13,277.35,277.71,183945.0,277.36,278.13,277.35,277.71,183945.0
2024-07-19 09:30:00,280.83,280.83,277.0,278.01,99298.0,280.83,280.83,277.0,278.01,99298.0
2024-07-19 09:35:00,279.12,279.12,276.35,276.9,29555.0,279.12,279.12,276.35,276.9,29555.0
2024-07-19 09:40:00,277.56,277.91,276.53,277.34,42375.0,277.56,277.91,276.53,277.34,42375.0
2024-07-19 09:45:00,277.69,277.88,276.63,277.53,12708.0,277.69,277.88,276.63,277.53,12708.0
2024-07-19 09:50:00,277.81,278.77,277.54,278.29,12362.0,277.81,278.77,277.54,278.29,12362.0
2024-07-19 09:55:00,278.41,278.87,277.58,277.63,17504.0,278.41,278.87,277.58,277.63,17504.0
2024-07-19 10:00:00,277.74,278.07,277.33,277.56,9773.0,277.74,278.07,277.33,277.56,9773.0
2024-07-19 10:05:00,277.76,278.99,277.72,278.99,14583.0,277.76,278.99,277.72,278.99,14583.0
2024-07-19 10:10:00,278.79,278.9,277.41,277.63,5722.0,278.79,278.9,277.41,277.63,5722.0
2024-07-19 10:15:00,277.82,278.31,277.52,277.7,7857.0,277.82,278.31,277.52,277.7,7857.0
2024-07-19 10:20:00,277.71,277.97,277.04,277.79,9727.0,277.71,277.97,277.04,277.79,9727.0
2024-07-19 10:25:00,277.8,277.86,276.99,277.15,5727.0,277.8,277.86,276.99,277.15,5727.0
2024-07-19 10:30:00,277.13,277.66,276.69,277.18,21550.0,277.13,277.66,276.69,277.18,21550.0
2024-07-19 10:35:00,277.16,277.16,276.57,277.07,6135.0,277.16,277.16,276.57,277.07,6135.0
2024-07-19 10:40:00,276.87,276.99,276.17,276.44,10275.0,276.87,276.99,276.17,276.44,10275.0
2024-07-19 10:45:00,276.3,277.28,276.27,277.03,5226.0,276.3,277.28,276.27,277.03,5226.0
2024-07-19 10:50:00,277.0,277.69,276.76,277.24,5211.0,277.0,277.69,276.76,277.24,5211.0
2024-07-19 10:55:00,277.43,277.58,277.17,277.49,7433.0,277.43,277.58,277.17,277.49,7433.0
2024-07-19 11:00:00,277.58,278.62,277.49,278.26,12978.0,277.58,278.62,277.49,278.26,12978.0
2024-07-19 11:05:00,278.12,278.33,277.44,277.59,12207.0,278.12,278.33,277.44,277.59,12207.0
2024-07-19 11:10:00,277.58,277.76,277.28,277.45,10946.0,277.58,277.76,277.28,277.45,10946.0
2024-07-19 11:15:00,277.65,278.3,277.4,278.07,23586.0,277.65,278.3,277.4,278.07,23586.0
2024-07-19 11:20:00,278.24,278.89,278.15,278.75,6608.0,278.24,278.89,278.15,278.75,6608.0
2024-07-19 11:25:00,278.91,279.43,278.43,278.67,17485.0,278.91,279.43,278.43,278.67,17485.0
2024-07-19 11:30:00,278.69,278.69,277.97,278.07,25477.0,278.69,278.69,277.97,278.07,25477.0
2024-07-19 11:35:00,278.24,278.71,278.13,278.29,15207.0,278.24,278.71,278.13,278.29,15207.0
2024-07-19 11:40:00,278.28,278.54,278.04,278.13,8322.0,278.28,278.54,278.04,278.13,8322.0
2024-07-19 11:45:00,278.22,278.88,278.0,278.88,5418.0,278.22,278.88,278.0,278.88,5418.0
2024-07-19 11:50:00,278.78,279.27,278.66,279.27,21064.0,278.78,279.27,278.66,279.27,21064.0
2024-07-19 11:55:00,279.3,280.19,279.14,280.19,30366.0,279.3,280.19,279.14,280.19,30366.0
2024-07-19 12:00:00,280.18,280.46,279.81,279.81,17382.0,280.18,280.46,279.81,279.81,17382.0
2024-07-19 12:05:00,279.79,280.3,279.65,279.71,26183.0,279.79,280.3,279.65,279.71,26183.0
2024-07-19 12:10:00,279.65,280.24,279.53,280.24,9733.0,279.65,280.24,279.53,280.24,9733.0
2024-07-19 12:15:00,280.35,280.56,279.57,279.6,16366.0,280.35,280.56,279.57,279.6,16366.0
2024-07-19 12:20:00,279.69,279.73,278.85,278.94,15121.0,279.69,279.73,278.85,278.94,15121.0
2024-07-19 12:25:00,278.94,279.26,278.8,279.0,20607.0,278.94,279.26,278.8,279.0,20607.0
2024-07-19 12:30:00,278.97,279.15,278.34,278.37,17783.0,278.97,279.15,278.34,278.37,17783.0
2024-07-19 12:35:00,278.48,278.97,278.46,278.84,11476.0,278.48,278.97,278.46,278.84,11476.0
2024-07-19 12:40:00,278.9,279.09,278.69,278.78,19951.0,278.9,279.09,278.69,278.78,19951.0
2024-07-19 12:45:00,278.65,278.77,278.29,278.68,12779.0,278.65,278.77,278.29,278.68,12779.0
2024-07-19 12:50:00,278.79,279.08,278.75,278.93,4435.0,278.79,279.08,278.75,278.93,4435.0
2024-07-19 12:55:00,278.94,279.56,278.68,279.55,10904.0,278.94,279.56,278.68,279.55,10904.0
2024-07-19 13:00:00,279.32,279.4,278.63,278.88,19960.0,279.32,279.4,278.63,278.88,19960.0
2024-07-19 13:05:00,278.77,278.97,278.5,278.59,6891.0,278.77,278.97,278.5,278.59,6891.0
2024-07-19 13:10:00,278.7,278.95,278.45,278.89,3915.0,278.7,278.95,278.45,278.89,3915.0
2024-07-19 13:15:00,279.0,279.16,278.61,278.72,12937.0,279.0,279.16,278.61,278.72,12937.0
2024-07-19 13:20:00,278.78,278.79,278.15,278.55,23592.0,278.78,278.79,278.15,278.55,23592.0
2024-07-19 13:25:00,278.71,279.04,278.68,279.0,4147.0,278.71,279.04,278.68,279.0,4147.0
2024-07-19 13:30:00,278.92,279.25,278.58,279.0,7880.0,278.92,279.25,278.58,279.0,7880.0
2024-07-19 13:35:00,279.0,279.37,278.78,279.3,6954.0,279.0,279.37,278.78,279.3,6954.0
2024-07-19 13:40:00,279.3,279.3,278.69,278.81,8633.0,279.3,279.3,278.69,278.81,8633.0
2024-07-19 13:45:00,278.87,279.37,278.77,279.29,6611.0,278.87,279.37,278.77,279.29,6611.0
2024-07-19 13:50:00,279.39,279.41,278.61,278.61,12943.0,279.39,279.41,278.61,278.61,12943.0
2024-07-19 13:55:00,278.68,279.52,278.66,279.52,6570.0,278.68,279.52,278.66,279.52,6570.0
2024-07-19 14:00:00,279.33,279.57,278.83,278.93,9662.0,279.33,279.57,278.83,278.93,9662.0
2024-07-19 14:05:00,278.9,279.35,278.88,279.25,4673.0,278.9,279.35,278.88,279.25,4673.0
2024-07-19 14:10:00,279.17,279.25,278.87,279.02,11089.0,279.17,279.25,278.87,279.02,11089.0
2024-07-19 14:15:00,279.07,279.4,279.02,279.17,9319.0,279.07,279.4,279.02,279.17,9319.0
2024-07-19 14:20:00,279.15,279.27,278.91,278.96,8469.0,279.15,279.27,278.91,278.96,8469.0
2024-07-19 14:25:00,279.05,279.23,278.84,278.93,8153.0,279.05,279.23,278.84,278.93,8153.0
2024-07-19 14:30:00,278.97,279.01,278.6,278.6,6333.0,278.97,279.01,278.6,278.6,6333.0
2024-07-19 14:35:00,278.75,278.81,278.26,278.27,8629.0,278.75,278.81,278.26,278.27,8629.0
2024-07-19 14:40:00,278.28,278.48,278.03,278.03,7830.0,278.28,278.48,278.03,278.03,7830.0
2024-07-19 14:45:00,278.06,278.34,277.96,278.3,5511.0,278.06,278.34,277.96,278.3,5511.0
2024-07-19 14:50:00,278.38,278.59,278.07,278.45,12434.0,278.38,278.59,278.07,278.45,12434.0
2024-07-19 14:55:00,278.44,278.89,278.4,278.44,12649.0,278.44,278.89,278.4,278.44,12649.0
2024-07-19 15:00:00,278.51,279.27,278.51,279.25,15465.0,278.51,279.27,278.51,279.25,15465.0
2024-07-19 15:05:00,279.25,279.43,278.93,279.19,12968.0,279.25,279.43,278.93,279.19,12968.0
2024-07-19 15:10:00,279.19,279.4,279.1,279.25,10436.0,279.19,279.4,279.1,279.25,10436.0
2024-07-19 15:15:00,279.23,279.39,278.83,279.34,14839.0,279.23,279.39,278.83,279.34,14839.0
2024-07-19 15:20:00,279.34,279.83,279.22,279.69,23592.0,279.34,279.83,279.22,279.69,23592.0
2024-07-19 15:25:00,279.79,280.08,279.52,279.71,32860.0,279.79,280.08,279.52,279.71,32860.0
2024-07-19 15:30:00,279.57,279.77,278.97,278.98,21082.0,279.57,279.77,278.97,278.98,21082.0
2024-07-19 15:35:00,278.99,279.06,278.44,278.74,20972.0,278.99,279.06,278.44,278.74,20972.0
2024-07-19 15:40:00,278.74,278.97,278.33,278.65,36350.0,278.74,278.97,278.33,278.65,36350.0
2024-07-19 15:45:00,278.77,278.95,278.57,278.59,27654.0,278.77,278.95,278.57,278.59,27654.0
2024-07-19 15:50:00,278.56,279.57,278.46,279.52,67573.0,278.56,279.57,278.46,279.52,67573.0
2024-07-19 15:55:00,279.53,280.15,279.28,279.96,145881.0,279.53,280.15,279.28,279.96,145881.0
2024-07-22 09:30:00,283.62,286.88,283.62,285.56,57106.0,283.62,286.88,283.62,285.56,57106.0
2024-07-22 09:35:00,285.23,286.15,284.3,284.75,39523.0,285.23,286.15,284.3,284.75,39523.0
2024-07-22 09:40:00,284.71,286.0,283.78,284.38,24261.0,284.71,286.0,283.78,284.38,24261.0
2024-07-22 09:45:00,284.32,286.2,284.2,285.47,10989.0,284.32,286.2,284.2,285.47,10989.0
2024-07-22 09:50:00,285.66,286.15,284.75,285.73,20108.0,285.66,286.15,284.75,285.73,20108.0
2024-07-22 09:55:00,285.94,286.07,284.18,284.18,17189.0,285.94,286.07,284.18,284.18,17189.0
2024-07-22 10:00:00,284.57,285.06,283.23,283.87,15261.0,284.57,285.06,283.23,283.87,15261.0
2024-07-22 10:05:00,283.81,283.84,283.01,283.37,11020.0,283.81,283.84,283.01,283.37,11020.0
2024-07-22 10:10:00,283.43,283.77,282.73,283.72,14679.0,283.43,283.77,282.73,283.72,14679.0
2024-07-22 10:15:00,283.84,284.14,283.08,283.93,23420.0,283.84,284.14,283.08,283.93,23420.0
2024-07-22 10:20:00,284.0,284.14,283.27,283.55,16163.0,284.0,284.14,283.27,283.55,16163.0
2024-07-22 10:25:00,283.66,284.49,283.5,284.32,15127.0,283.66,284.49,283.5,284.32,15127.0
2024-07-22 10:30:00,284.44,285.12,284.24,284.92,10930.0,284.44,285.12,284.24,284.92,10930.0
2024-07-22 10:35:00,285.11,285.73,284.53,285.48,23858.0,285.11,285.73,284.53,285.48,23858.0
2024-07-22 10:40:00,285.52,285.79,285.02,285.02,38217.0,285.52,285.79,285.02,285.02,38217.0
2024-07-22 10:45:00,285.02,285.85,284.78,285.58,15423.0,285.02,285.85,284.78,285.58,15423.0
2024-07-22 10:50:00,285.43,285.98,285.12,285.54,85126.0,285.43,285.98,285.12,285.54,85126.0
2024-07-22 10:55:00,285.72,286.14,285.39,285.6,35574.0,285.72,286.14,285.39,285.6,35574.0
2024-07-22 11:00:00,285.6,286.13,285.53,285.91,31014.0,285.6,286.13,285.53,285.91,31014.0
2024-07-22 11:05:00,286.07,286.44,284.78,284.87,18705.0,286.07,286.44,284.78,284.87,18705.0
2024-07-22 11:10:00,284.74,285.07,284.07,284.33,33440.0,284.74,285.07,284.07,284.33,33440.0
2024-07-22 11:15:00,284.31,284.64,283.33,283.84,19597.0,284.31,284.64,283.33,283.84,19597.0
2024-07-22 11:20:00,283.71,284.09,283.07,283.24,15129.0,283.71,284.09,283.07,283.24,15129.0
2024-07-22 11:25:00,283.46,283.99,283.32,283.74,11117.0,283.46,283.99,283.32,283.74,11117.0
2024-07-22 11:30:00,283.57,283.74,283.0,283.17,12850.0,283.57,283.74,283.0,283.17,12850.0
2024-07-22 11:35:00,283.41,283.72,283.11,283.72,13063.0,283.41,283.72,283.11,283.72,13063.0
2024-07-22 11:40:00,283.68,283.95,283.03,283.88,12023.0,283.68,283.95,283.03,283.88,12023.0
2024-07-22 11:45:00,283.95,284.14,283.5,283.96,9857.0,283.95,284.14,283.5,283.96,9857.0
2024-07-22 11:50:00,283.96,284.76,283.86,284.75,8470.0,283.96,284.76,283.86,284.75,8470.0
2024-07-22 11:55:00,284.78,284.97,284.5,284.65,11189.0,284.78,284.97,284.5,284.65,11189.0
2024-07-22 12:00:00,284.58,284.94,284.45,284.48,9165.0,284.58,284.94,284.45,284.48,9165.0
2024-07-22 12:05:00,284.48,285.15,284.17,284.97,5400.0,284.48,285.15,284.17,284.97,5400.0
2024-07-22 12:10:00,285.06,285.36,284.8,284.99,8756.0,285.06,285.36,284.8,284.99,8756.0
2024-07-22 12:15:00,284.94,285.28,284.84,285.09,5369.0,284.94,285.28,284.84,285.09,5369.0
2024-07-22 12:20:00,285.19,285.52,285.0,285.19,4779.0,285.19,285.52,285.0,285.19,4779.0
2024-07-22 12:25:00,285.2,285.36,284.63,284.92,7480.0,285.2,285.36,284.63,284.92,7480.0
2024-07-22 12:30:00,284.99,285.27,284.4,284.66,13517.0,284.99,285.27,284.4,284.66,13517.0
2024-07-22 12:35:00,284.8,284.94,284.55,284.93,7043.0,284.8,284.94,284.55,284.93,7043.0
2024-07-22 12:40:00,284.92,285.38,284.89,285.28,11833.0,284.92,285.38,284.89,285.28,11833.0
2024-07-22 12:45:00,285.38,285.61,285.29,285.41,4816.0,285.38,285.61,285.29,285.41,4816.0
2024-07-22 12:50:00,285.4,286.14,285.4,285.97,8951.0,285.4,286.14,285.4,285.97,8951.0
2024-07-22 12:55:00,286.08,286.33,285.98,286.33,7870.0,286.08,286.33,285.98,286.33,7870.0
2024-07-22 13:00:00,286.43,286.52,286.03,286.42,8875.0,286.43,286.52,286.03,286.42,8875.0
2024-07-22 13:05:00,286.48,286.79,286.47,286.71,5419.0,286.48,286.79,286.47,286.71,5419.0
2024-07-22 13:10:00,286.8,286.99,286.54,286.86,12469.0,286.8,286.99,286.54,286.86,12469.0
2024-07-22 13:15:00,286.93,287.02,286.74,287.0,6998.0,286.93,287.02,286.74,287.0,6998.0
2024-07-22 13:20:00,287.0,287.42,286.82,287.3,6996.0,287.0,287.42,286.82,287.3,6996.0
2024-07-22 13:25:00,287.4,287.76,287.33,287.39,14571.0,287.4,287.76,287.33,287.39,14571.0
2024-07-22 13:30:00,287.37,288.2,287.35,288.2,10093.0,287.37,288.2,287.35,288.2,10093.0
2024-07-22 13:35:00,288.03,288.09,287.47,287.8,11175.0,288.03,288.09,287.47,287.8,11175.0
2024-07-22 13:40:00,287.61,287.83,287.53,287.7,8306.0,287.61,287.83,287.53,287.7,8306.0
2024-07-22 13:45:00,287.83,287.97,287.42,287.59,24423.0,287.83,287.97,287.42,287.59,24423.0
2024-07-22 13:50:00,287.55,287.59,287.39,287.44,4250.0,287.55,287.59,287.39,287.44,4250.0
2024-07-22 13:55:00,287.62,287.9,287.45,287.73,9872.0,287.62,287.9,287.45,287.73,9872.0
2024-07-22 14:00:00,287.73,287.96,287.61,287.92,8900.0,287.73,287.96,287.61,287.92,8900.0
2024-07-22 14:05:00,287.85,288.06,287.58,287.99,23511.0,287.85,288.06,287.58,287.99,23511.0
2024-07-22 14:10:00,287.98,288.05,287.76,288.0,14200.0,287.98,288.05,287.76,288.0,14200.0
2024-07-22 14:15:00,288.03,288.13,287.88,288.12,13278.0,288.03,288.13,287.88,288.12,13278.0
2024-07-22 14:20:00,288.13,288.91,288.03,288.91,30196.0,288.13,288.91,288.03,288.91,30196.0
2024-07-22 14:25:00,288.73,289.09,288.63,288.7,23732.0,288.73,289.09,288.63,288.7,23732.0
2024-07-22 14:30:00,288.58,289.06,288.58,289.06,13508.0,288.58,289.06,288.58,289.06,13508.0
2024-07-22 14:35:00,289.08,289.08,288.76,288.91,15534.0,289.08,289.08,288.76,288.91,15534.0
2024-07-22 14:40:00,288.82,288.89,288.16,288.32,27577.0,288.82,288.89,288.16,288.32,27577.0
2024-07-22 14:45:00,288.32,288.53,288.21,288.45,13437.0,288.32,288.53,288.21,288.45,13437.0
2024-07-22 14:50:00,288.4,288.47,288.05,288.05,13985.0,288.4,288.47,288.05,288.05,13985.0
2024-07-22 14:55:00,288.04,288.33,287.84,287.99,14976.0,288.04,288.33,287.84,287.99,14976.0
2024-07-22 15:00:00,287.81,287.81,286.8,287.24,17320.0,287.81,287.81,286.8,287.24,17320.0
2024-07-22 15:05:00,287.28,287.49,286.83,287.02,15065.0,287.28,287.49,286.83,287.02,15065.0
2024-07-22 15:10:00,287.0,287.57,286.97,287.38,7926.0,287.0,287.57,286.97,287.38,7926.0
2024-07-22 15:15:00,287.37,287.38,286.8,286.82,11426.0,287.37,287.38,286.8,286.82,11426.0
2024-07-22 15:20:00,286.66,287.35,286.65,287.35,8734.0,286.66,287.35,286.65,287.35,8734.0
2024-07-22 15:25:00,287.24,287.24,286.47,286.81,20985.0,287.24,287.24,286.47,286.81,20985.0
2024-07-22 15:30:00,286.83,287.03,286.4,286.41,10491.0,286.83,287.03,286.4,286.41,10491.0
2024-07-22 15:35:00,286.43,286.89,286.34,286.5,20048.0,286.43,286.89,286.34,286.5,20048.0
2024-07-22 15:40:00,286.56,287.17,286.43,286.87,17317.0,286.56,287.17,286.43,286.87,17317.0
2024-07-22 15:45:00,286.82,287.3,286.75,287.19,21174.0,286.82,287.3,286.75,287.19,21174.0
2024-07-22 15:50:00,287.1,287.7,286.91,287.38,65201.0,287.1,287.7,286.91,287.38,65201.0
2024-07-22 15:55:00,287.43,287.69,286.94,287.35,125987.0,287.43,287.69,286.94,287.35,125987.0
2024-07-23 09:30:00,285.86,290.0,285.14,288.88,134832.0,285.86,290.0,285.14,288.88,134832.0
2024-07-23 09:35:00,289.2,289.2,286.0,286.53,82933.0,289.2,289.2,286.0,286.53,82933.0
2024-07-23 09:40:00,286.71,291.83,286.17,291.58,39505.0,286.71,291.83,286.17,291.58,39505.0
2024-07-23 09:45:00,291.34,291.48,288.0,289.49,88585.0,291.34,291.48,288.0,289.49,88585.0
2024-07-23 09:50:00,289.49,289.53,286.49,287.5,41692.0,289.49,289.53,286.49,287.5,41692.0
2024-07-23 09:55:00,287.52,289.39,287.17,288.1,44359.0,287.52,289.39,287.17,288.1,44359.0
2024-07-23 10:00:00,288.4,288.52,286.0,286.29,48462.0,288.4,288.52,286.0,286.29,48462.0
2024-07-23 10:05:00,286.0,287.76,286.0,287.22,37324.0,286.0,287.76,286.0,287.22,37324.0
2024-07-23 10:10:00,287.05,287.97,284.48,285.54,36072.0,287.05,287.97,284.48,285.54,36072.0
2024-07-23 10:15:00,285.53,286.53,284.71,285.04,46159.0,285.53,286.53,284.71,285.04,46159.0
2024-07-23 10:20:00,284.84,285.34,284.09,284.29,35021.0,284.84,285.34,284.09,284.29,35021.0
2024-07-23 10:25:00,284.3,284.4,283.37,284.22,24220.0,284.3,284.4,283.37,284.22,24220.0
2024-07-23 10:30:00,284.18,284.37,282.25,282.92,32695.0,284.18,284.37,282.25,282.92,32695.0
2024-07-23 10:35:00,283.39,284.0,282.87,283.5,27723.0,283.39,284.0,282.87,283.5,27723.0
2024-07-23 10:40:00,283.4,283.67,281.51,281.91,16624.0,283.4,283.67,281.51,281.91,16624.0
2024-07-23 10:45:00,281.86,282.17,281.35,281.64,22875.0,281.86,282.17,281.35,281.64,22875.0
2024-07-23 10:50:00,281.53,282.13,280.77,281.49,29645.0,281.53,282.13,280.77,281.49,29645.0
2024-07-23 10:55:00,281.94,282.64,281.26,282.39,19522.0,281.94,282.64,281.26,282.39,19522.0
2024-07-23 11:00:00,282.15,285.11,282.15,285.06,22394.0,282.15,285.11,282.15,285.06,22394.0
2024-07-23 11:05:00,285.1,286.65,284.49,286.42,35804.0,285.1,286.65,284.49,286.42,35804.0
2024-07-23 11:10:00,286.6,287.33,286.1,287.33,41861.0,286.6,287.33,286.1,287.33,41861.0
2024-07-23 11:15:00,287.07,287.99,286.74,287.0,45865.0,287.07,287.99,286.74,287.0,45865.0
2024-07-23 11:20:00,286.69,287.5,286.49,287.22,24787.0,286.69,287.5,286.49,287.22,24787.0
2024-07-23 11:25:00,286.83,287.63,286.83,287.38,45892.0,286.83,287.63,286.83,287.38,45892.0
2024-07-23 11:30:00,287.63,288.28,286.86,288.26,41798.0,287.63,288.28,286.86,288.26,41798.0
2024-07-23 11:35:00,288.26,288.4,286.83,286.83,22746.0,288.26,288.4,286.83,286.83,22746.0
2024-07-23 11:40:00,286.65,286.72,285.64,285.82,14892.0,286.65,286.72,285.64,285.82,14892.0
2024-07-23 11:45:00,286.09,286.38,285.46,285.78,6734.0,286.09,286.38,285.46,285.78,6734.0
2024-07-23 11:50:00,286.0,286.01,284.87,285.14,9183.0,286.0,286.01,284.87,285.14,9183.0
2024-07-23 11:55:00,285.14,285.14,284.52,284.73,12090.0,285.14,285.14,284.52,284.73,12090.0
2024-07-23 12:00:00,284.75,284.78,284.02,284.23,9499.0,284.75,284.78,284.02,284.23,9499.0
2024-07-23 12:05:00,284.27,284.71,283.63,284.56,10863.0,284.27,284.71,283.63,284.56,10863.0
2024-07-23 12:10:00,284.55,284.74,284.13,284.27,8103.0,284.55,284.74,284.13,284.27,8103.0
2024-07-23 12:15:00,284.27,284.44,283.47,283.56,9495.0,284.27,284.44,283.47,283.56,9495.0
2024-07-23 12:20:00,283.74,283.74,282.39,282.5,11600.0,283.74,283.74,282.39,282.5,11600.0
2024-07-23 12:25:00,282.43,283.0,281.96,282.47,7756.0,282.43,283.0,281.96,282.47,7756.0
2024-07-23 12:30:00,282.47,283.39,281.97,283.17,15919.0,282.47,283.39,281.97,283.17,15919.0
2024-07-23 12:35:00,282.95,283.59,282.68,283.23,4562.0,282.95,283.59,282.68,283.23,4562.0
2024-07-23 12:40:00,283.44,283.44,282.48,283.17,7818.0,283.44,283.44,282.48,283.17,7818.0
2024-07-23 12:45:00,283.19,283.68,282.88,283.19,3991.0,283.19,283.68,282.88,283.19,3991.0
2024-07-23 12:50:00,283.21,284.15,283.17,284.01,25840.0,283.21,284.15,283.17,284.01,25840.0
2024-07-23 12:55:00,284.13,284.18,283.65,284.13,5163.0,284.13,284.18,283.65,284.13,5163.0
2024-07-23 13:00:00,283.99,284.34,283.61,284.16,7611.0,283.99,284.34,283.61,284.16,7611.0
2024-07-23 13:05:00,284.03,284.44,283.7,283.88,6470.0,284.03,284.44,283.7,283.88,6470.0
2024-07-23 13:10:00,283.87,284.0,283.15,283.4,8219.0,283.87,284.0,283.15,283.4,8219.0
2024-07-23 13:15:00,283.4,283.4,282.9,282.98,5424.0,283.4,283.4,282.9,282.98,5424.0
2024-07-23 13:20:00,282.99,283.53,282.74,282.75,5890.0,282.99,283.53,282.74,282.75,5890.0
2024-07-23 13:25:00,282.85,283.08,282.75,282.85,2658.0,282.85,283.08,282.75,282.85,2658.0
2024-07-23 13:30:00,282.85,283.35,282.59,283.13,8911.0,282.85,283.35,282.59,283.13,8911.0
2024-07-23 13:35:00,283.26,283.72,282.75,282.75,5981.0,283.26,283.72,282.75,282.75,5981.0
2024-07-23 13:40:00,282.56,282.77,282.29,282.65,10148.0,282.56,282.77,282.29,282.65,10148.0
2024-07-23 13:45:00,282.5,283.32,282.27,283.11,10856.0,282.5,283.32,282.27,283.11,10856.0
2024-07-23 13:50:00,283.09,283.42,282.85,283.33,6653.0,283.09,283.42,282.85,283.33,6653.0
2024-07-23 13:55:00,283.47,283.74,283.34,283.6,8477.0,283.47,283.74,283.34,283.6,8477.0
2024-07-23 14:00:00,283.74,283.74,283.28,283.36,3731.0,283.74,283.74,283.28,283.36,3731.0
2024-07-23 14:05:00,283.23,283.75,283.22,283.75,9181.0,283.23,283.75,283.22,283.75,9181.0
2024-07-23 14:10:00,283.62,283.87,283.32,283.87,7995.0,283.62,283.87,283.32,283.87,7995.0
2024-07-23 14:15:00,283.71,283.87,283.48,283.51,12198.0,283.71,283.87,283.48,283.51,12198.0
2024-07-23 14:20:00,283.48,283.76,283.15,283.4,17223.0,283.48,283.76,283.15,283.4,17223.0
2024-07-23 14:25:00,283.27,283.39,282.75,283.25,8665.0,283.27,283.39,282.75,283.25,8665.0
2024-07-23 14:30:00,283.26,283.37,283.04,283.32,6892.0,283.26,283.37,283.04,283.32,6892.0
2024-07-23 14:35:00,283.51,284.5,283.21,284.44,7965.0,283.51,284.5,283.21,284.44,7965.0
2024-07-23 14:40:00,284.43,284.43,283.93,284.11,9437.0,284.43,284.43,283.93,284.11,9437.0
2024-07-23 14:45:00,284.13,284.68,283.87,284.68,11980.0,284.13,284.68,283.87,284.68,11980.0
2024-07-23 14:50:00,284.68,284.78,284.42,284.5,7803.0,284.68,284.78,284.42,284.5,7803.0
2024-07-23 14:55:00,284.42,284.91,284.17,284.85,12097.0,284.42,284.91,284.17,284.85,12097.0
2024-07-23 15:00:00,284.88,285.54,284.79,285.4,8077.0,284.88,285.54,284.79,285.4,8077.0
2024-07-23 15:05:00,285.4,285.4,284.37,284.37,11712.0,285.4,285.4,284.37,284.37,11712.0
2024-07-23 15:10:00,284.38,284.38,284.13,284.34,9196.0,284.38,284.38,284.13,284.34,9196.0
2024-07-23 15:15:00,284.33,284.44,283.57,283.86,13055.0,284.33,284.44,283.57,283.86,13055.0
2024-07-23 15:20:00,283.86,284.09,283.73,283.74,7324.0,283.86,284.09,283.73,283.74,7324.0
2024-07-23 15:25:00,283.74,283.74,283.23,283.23,7312.0,283.74,283.74,283.23,283.23,7312.0
2024-07-23 15:30:00,283.32,283.42,282.75,282.75,18490.0,283.32,283.42,282.75,282.75,18490.0
2024-07-23 15:35:00,282.75,283.52,282.75,283.42,18051.0,282.75,283.52,282.75,283.42,18051.0
2024-07-23 15:40:00,283.48,283.48,282.55,283.1,15496.0,283.48,283.48,282.55,283.1,15496.0
2024-07-23 15:45:00,283.08,283.35,282.57,283.35,16564.0,283.08,283.35,282.57,283.35,16564.0
2024-07-23 15:50:00,283.26,283.59,282.89,282.98,44238.0,283.26,283.59,282.89,282.98,44238.0
2024-07-23 15:55:00,282.98,283.45,282.79,282.94,89293.0,282.98,283.45,282.79,282.94,89293.0
2024-07-24 09:30:00,280.05,281.03,278.1,278.66,44420.0,280.05,281.03,278.1,278.66,44420.0
2024-07-24 09:35:00,278.59,279.34,277.49,277.99,16894.0,278.59,279.34,277.49,277.99,16894.0
2024-07-24 09:40:00,278.0,278.42,276.56,277.14,9393.0,278.0,278.42,276.56,277.14,9393.0
2024-07-24 09:45:00,277.22,278.57,276.41,278.38,39876.0,277.22,278.57,276.41,278.38,39876.0
2024-07-24 09:50:00,278.41,278.46,276.45,276.65,20141.0,278.41,278.46,276.45,276.65,20141.0
2024-07-24 09:55:00,276.68,276.83,276.09,276.31,16185.0,276.68,276.83,276.09,276.31,16185.0
2024-07-24 10:00:00,276.41,277.01,276.0,276.11,20432.0,276.41,277.01,276.0,276.11,20432.0
2024-07-24 10:05:00,276.11,276.78,276.0,276.23,23080.0,276.11,276.78,276.0,276.23,23080.0
2024-07-24 10:10:00,276.67,277.25,276.36,276.6,10159.0,276.67,277.25,276.36,276.6,10159.0
2024-07-24 10:15:00,276.17,276.56,275.8,275.98,10610.0,276.17,276.56,275.8,275.98,10610.0
2024-07-24 10:20:00,275.88,276.42,275.6,276.26,10068.0,275.88,276.42,275.6,276.26,10068.0
2024-07-24 10:25:00,276.42,276.47,275.42,276.24,11935.0,276.42,276.47,275.42,276.24,11935.0
2024-07-24 10:30:00,276.03,276.27,275.65,275.96,13385.0,276.03,276.27,275.65,275.96,13385.0
2024-07-24 10:35:00,275.96,276.26,275.25,275.51,12986.0,275.96,276.26,275.25,275.51,12986.0
2024-07-24 10:40:00,275.62,275.9,275.15,275.15,12241.0,275.62,275.9,275.15,275.15,12241.0
2024-07-24 10:45:00,275.43,276.06,275.26,275.28,11286.0,275.43,276.06,275.26,275.28,11286.0
2024-07-24 10:50:00,275.26,275.38,274.18,274.4,19815.0,275.26,275.38,274.18,274.4,19815.0
2024-07-24 10:55:00,274.44,275.12,274.39,274.71,14403.0,274.44,275.12,274.39,274.71,14403.0
2024-07-24 11:00:00,274.68,274.72,273.55,273.55,13056.0,274.68,274.72,273.55,273.55,13056.0
2024-07-24 11:05:00,273.74,273.86,273.24,273.61,21572.0,273.74,273.86,273.24,273.61,21572.0
2024-07-24 11:10:00,273.41,273.51,272.0,272.04,18867.0,273.41,273.51,272.0,272.04,18867.0
2024-07-24 11:15:00,272.12,272.44,271.86,272.02,31522.0,272.12,272.44,271.86,272.02,31522.0
2024-07-24 11:20:00,272.17,272.34,271.52,271.56,23193.0,272.17,272.34,271.52,271.56,23193.0
2024-07-24 11:25:00,271.62,272.96,271.56,272.88,27849.0,271.62,272.96,271.56,272.88,27849.0
2024-07-24 11:30:00,272.68,272.9,272.29,272.5,11020.0,272.68,272.9,272.29,272.5,11020.0
2024-07-24 11:35:00,272.47,272.79,272.14,272.38,9765.0,272.47,272.79,272.14,272.38,9765.0
2024-07-24 11:40:00,272.29,272.49,271.9,271.92,7826.0,272.29,272.49,271.9,271.92,7826.0
2024-07-24 11:45:00,271.91,272.04,271.57,272.04,4663.0,271.91,272.04,271.57,272.04,4663.0
2024-07-24 11:50:00,272.05,272.39,271.98,272.21,11734.0,272.05,272.39,271.98,272.21,11734.0
2024-07-24 11:55:00,272.13,272.13,271.61,271.61,6520.0,272.13,272.13,271.61,271.61,6520.0
2024-07-24 12:00:00,271.72,272.1,271.6,272.03,8968.0,271.72,272.1,271.6,272.03,8968.0
2024-07-24 12:05:00,272.02,272.37,271.83,272.13,7392.0,272.02,272.37,271.83,272.13,7392.0
2024-07-24 12:10:00,272.28,272.28,271.51,272.1,10025.0,272.28,272.28,271.51,272.1,10025.0
2024-07-24 12:15:00,272.28,272.43,271.3,271.63,11190.0,272.28,272.43,271.3,271.63,11190.0
2024-07-24 12:20:00,271.77,271.85,271.24,271.36,8863.0,271.77,271.85,271.24,271.36,8863.0
2024-07-24 12:25:00,271.24,271.51,270.76,271.39,24655.0,271.24,271.51,270.76,271.39,24655.0
2024-07-24 12:30:00,271.43,271.57,270.94,271.43,14272.0,271.43,271.57,270.94,271.43,14272.0
2024-07-24 12:35:00,271.44,271.89,271.17,271.37,19812.0,271.44,271.89,271.17,271.37,19812.0
2024-07-24 12:40:00,271.38,271.76,271.11,271.2,18300.0,271.38,271.76,271.11,271.2,18300.0
2024-07-24 12:45:00,271.25,271.97,271.12,271.74,9190.0,271.25,271.97,271.12,271.74,9190.0
2024-07-24 12:50:00,271.69,272.67,271.55,272.26,8831.0,271.69,272.67,271.55,272.26,8831.0
2024-07-24 12:55:00,272.36,272.47,271.51,271.66,15133.0,272.36,272.47,271.51,271.66,15133.0
2024-07-24 13:00:00,271.66,271.88,271.28,271.73,15016.0,271.66,271.88,271.28,271.73,15016.0
2024-07-24 13:05:00,271.73,271.99,271.51,271.93,12186.0,271.73,271.99,271.51,271.93,12186.0
2024-07-24 13:10:00,272.06,272.17,271.38,271.38,11667.0,272.06,272.17,271.38,271.38,11667.0
2024-07-24 13:15:00,271.46,271.96,271.17,271.68,23514.0,271.46,271.96,271.17,271.68,23514.0
2024-07-24 13:20:00,271.86,272.07,271.49,271.77,21936.0,271.86,272.07,271.49,271.77,21936.0
2024-07-24 13:25:00,271.61,271.83,271.0,271.43,21455.0,271.61,271.83,271.0,271.43,21455.0
2024-07-24 13:30:00,271.25,271.25,270.66,271.2,14719.0,271.25,271.25,270.66,271.2,14719.0
2024-07-24 13:35:00,271.21,271.5,271.04,271.5,7705.0,271.21,271.5,271.04,271.5,7705.0
2024-07-24 13:40:00,271.5,271.59,271.01,271.19,11207.0,271.5,271.59,271.01,271.19,11207.0
2024-07-24 13:45:00,271.09,271.09,270.4,270.49,7479.0,271.09,271.09,270.4,270.49,7479.0
2024-07-24 13:50:00,270.39,270.41,270.1,270.16,5420.0,270.39,270.41,270.1,270.16,5420.0
2024-07-24 13:55:00,270.1,270.34,269.7,270.29,20296.0,270.1,270.34,269.7,270.29,20296.0
2024-07-24 14:00:00,270.3,270.39,269.98,270.16,7866.0,270.3,270.39,269.98,270.16,7866.0
2024-07-24 14:05:00,270.11,270.24,269.8,269.95,8728.0,270.11,270.24,269.8,269.95,8728.0
2024-07-24 14:10:00,270.05,270.85,269.93,270.85,11757.0,270.05,270.85,269.93,270.85,11757.0
2024-07-24 14:15:00,270.84,270.87,269.62,269.89,17476.0,270.84,270.87,269.62,269.89,17476.0
2024-07-24 14:20:00,269.97,270.54,269.57,270.42,19572.0,269.97,270.54,269.57,270.42,19572.0
2024-07-24 14:25:00,270.32,270.52,269.63,269.78,11354.0,270.32,270.52,269.63,269.78,11354.0
2024-07-24 14:30:00,269.68,270.09,269.58,269.63,8688.0,269.68,270.09,269.58,269.63,8688.0
2024-07-24 14:35:00,269.69,270.08,269.5,269.54,11797.0,269.69,270.08,269.5,269.54,11797.0
2024-07-24 14:40:00,269.51,269.7,268.9,269.21,15139.0,269.51,269.7,268.9,269.21,15139.0
2024-07-24 14:45:00,269.09,269.32,268.46,268.68,20416.0,269.09,269.32,268.46,268.68,20416.0
2024-07-24 14:50:00,268.74,268.74,268.08,268.29,18269.0,268.74,268.74,268.08,268.29,18269.0
2024-07-24 14:55:00,268.37,268.57,268.06,268.1,17894.0,268.37,268.57,268.06,268.1,17894.0
2024-07-24 15:00:00,268.17,268.57,267.8,267.84,25247.0,268.17,268.57,267.8,267.84,25247.0
2024-07-24 15:05:00,267.94,268.07,267.15,268.0,15908.0,267.94,268.07,267.15,268.0,15908.0
2024-07-24 15:10:00,267.99,267.99,267.51,267.92,17480.0,267.99,267.99,267.51,267.92,17480.0
2024-07-24 15:15:00,267.85,268.29,267.78,267.95,12326.0,267.85,268.29,267.78,267.95,12326.0
2024-07-24 15:20:00,268.09,268.48,267.92,267.94,15200.0,268.09,268.48,267.92,267.94,15200.0
2024-07-24 15:25:00,267.93,268.0,267.33,267.5,17752.0,267.93,268.0,267.33,267.5,17752.0
2024-07-24 15:30:00,267.53,268.54,267.44,268.35,33769.0,267.53,268.54,267.44,268.35,33769.0
2024-07-24 15:35:00,268.34,268.6,267.83,268.38,29359.0,268.34,268.6,267.83,268.38,29359.0
2024-07-24 15:40:00,268.6,269.18,268.33,268.54,23626.0,268.6,269.18,268.33,268.54,23626.0
2024-07-24 15:45:00,268.47,268.78,268.15,268.33,24493.0,268.47,268.78,268.15,268.33,24493.0
2024-07-24 15:50:00,268.4,268.49,266.06,266.1,41163.0,268.4,268.49,266.06,266.1,41163.0
2024-07-24 15:55:00,266.0,266.54,265.77,266.15,190746.0,266.0,266.54,265.77,266.15,190746.0
2024-07-25 09:30:00,267.0,268.93,266.18,267.19,60149.0,267.0,268.93,266.18,267.19,60149.0
2024-07-25 09:35:00,266.75,268.32,266.23,267.01,39676.0,266.75,268.32,266.23,267.01,39676.0
2024-07-25 09:40:00,267.01,267.55,266.1,266.16,39690.0,267.01,267.55,266.1,266.16,39690.0
2024-07-25 09:45:00,266.09,266.47,264.15,264.97,51369.0,266.09,266.47,264.15,264.97,51369.0
2024-07-25 09:50:00,264.47,264.75,262.68,263.37,35393.0,264.47,264.75,262.68,263.37,35393.0
2024-07-25 09:55:00,262.96,263.38,261.62,262.46,37619.0,262.96,263.38,261.62,262.46,37619.0
2024-07-25 10:00:00,262.3,262.75,261.31,261.61,61747.0,262.3,262.75,261.31,261.61,61747.0
2024-07-25 10:05:00,261.39,262.69,261.2,261.8,18659.0,261.39,262.69,261.2,261.8,18659.0
2024-07-25 10:10:00,261.61,261.88,259.5,260.3,47791.0,261.61,261.88,259.5,260.3,47791.0
2024-07-25 10:15:00,260.14,261.76,259.61,261.65,67679.0,260.14,261.76,259.61,261.65,67679.0
2024-07-25 10:20:00,261.59,262.77,261.29,262.63,31186.0,261.59,262.77,261.29,262.63,31186.0
2024-07-25 10:25:00,262.64,262.64,261.27,262.19,33406.0,262.64,262.64,261.27,262.19,33406.0
2024-07-25 10:30:00,262.19,262.67,261.96,262.32,34453.0,262.19,262.67,261.96,262.32,34453.0
2024-07-25 10:35:00,262.31,262.76,262.14,262.56,58076.0,262.31,262.76,262.14,262.56,58076.0
2024-07-25 10:40:00,262.56,262.61,261.64,262.24,90704.0,262.56,262.61,261.64,262.24,90704.0
2024-07-25 10:45:00,262.22,262.75,261.92,262.31,88235.0,262.22,262.75,261.92,262.31,88235.0
2024-07-25 10:50:00,262.5,264.92,262.43,264.33,28678.0,262.5,264.92,262.43,264.33,28678.0
2024-07-25 10:55:00,264.28,264.34,263.53,263.77,16557.0,264.28,264.34,263.53,263.77,16557.0
2024-07-25 11:00:00,263.83,263.83,262.36,262.66,24453.0,263.83,263.83,262.36,262.66,24453.0
2024-07-25 11:05:00,262.67,262.88,261.9,262.13,12133.0,262.67,262.88,261.9,262.13,12133.0
2024-07-25 11:10:00,262.17,263.49,261.98,262.87,30814.0,262.17,263.49,261.98,262.87,30814.0
2024-07-25 11:15:00,263.19,263.8,263.0,263.03,19020.0,263.19,263.8,263.0,263.03,19020.0
2024-07-25 11:20:00,263.03,263.03,262.11,262.48,10879.0,263.03,263.03,262.11,262.48,10879.0
2024-07-25 11:25:00,262.45,262.45,262.01,262.16,13581.0,262.45,262.45,262.01,262.16,13581.0
2024-07-25 11:30:00,262.14,262.28,261.63,262.08,13607.0,262.14,262.28,261.63,262.08,13607.0
2024-07-25 11:35:00,262.25,262.94,262.22,262.82,21762.0,262.25,262.94,262.22,262.82,21762.0
2024-07-25 11:40:00,262.8,262.8,261.83,262.42,30929.0,262.8,262.8,261.83,262.42,30929.0
2024-07-25 11:45:00,262.44,262.59,262.09,262.25,13868.0,262.44,262.59,262.09,262.25,13868.0
2024-07-25 11:50:00,262.23,262.72,262.19,262.19,12843.0,262.23,262.72,262.19,262.19,12843.0
2024-07-25 11:55:00,262.14,262.44,261.61,262.43,21473.0,262.14,262.44,261.61,262.43,21473.0
2024-07-25 12:00:00,262.47,263.23,262.13,263.22,16351.0,262.47,263.23,262.13,263.22,16351.0
2024-07-25 12:05:00,263.17,263.17,262.19,262.75,14200.0,263.17,263.17,262.19,262.75,14200.0
2024-07-25 12:10:00,262.74,264.18,262.74,264.04,15957.0,262.74,264.18,262.74,264.04,15957.0
2024-07-25 12:15:00,264.04,264.34,263.83,264.17,14417.0,264.04,264.34,263.83,264.17,14417.0
2024-07-25 12:20:00,264.28,264.85,264.07,264.64,18270.0,264.28,264.85,264.07,264.64,18270.0
2024-07-25 12:25:00,264.59,264.6,264.02,264.41,17584.0,264.59,264.6,264.02,264.41,17584.0
2024-07-25 12:30:00,264.44,264.68,264.0,264.38,31118.0,264.44,264.68,264.0,264.38,31118.0
2024-07-25 12:35:00,264.54,264.69,264.19,264.69,18189.0,264.54,264.69,264.19,264.69,18189.0
2024-07-25 12:40:00,264.62,265.27,264.48,264.61,20960.0,264.62,265.27,264.48,264.61,20960.0
2024-07-25 12:45:00,264.7,265.03,264.29,264.64,7486.0,264.7,265.03,264.29,264.64,7486.0
2024-07-25 12:50:00,264.48,264.64,263.65,263.85,4000.0,264.48,264.64,263.65,263.85,4000.0
2024-07-25 12:55:00,263.85,264.04,263.6,263.6,9946.0,263.85,264.04,263.6,263.6,9946.0
2024-07-25 13:00:00,263.77,264.43,263.48,264.07,13652.0,263.77,264.43,263.48,264.07,13652.0
2024-07-25 13:05:00,264.0,264.29,263.87,264.0,9488.0,264.0,264.29,263.87,264.0,9488.0
2024-07-25 13:10:00,263.97,264.76,263.97,264.0,33687.0,263.97,264.76,263.97,264.0,33687.0
2024-07-25 13:15:00,264.0,264.1,263.47,263.47,14165.0,264.0,264.1,263.47,263.47,14165.0
2024-07-25 13:20:00,263.46,263.48,262.35,262.56,7961.0,263.46,263.48,262.35,262.56,7961.0
2024-07-25 13:25:00,262.57,263.57,262.38,263.57,17575.0,262.57,263.57,262.38,263.57,17575.0
2024-07-25 13:30:00,263.33,264.3,263.2,264.24,31243.0,263.33,264.3,263.2,264.24,31243.0
2024-07-25 13:35:00,264.18,265.45,264.04,265.43,18594.0,264.18,265.45,264.04,265.43,18594.0
2024-07-25 13:40:00,265.43,265.43,264.43,264.52,12497.0,265.43,265.43,264.43,264.52,12497.0
2024-07-25 13:45:00,264.41,264.41,263.35,263.68,9057.0,264.41,264.41,263.35,263.68,9057.0
2024-07-25 13:50:00,263.52,263.88,263.34,263.45,23371.0,263.52,263.88,263.34,263.45,23371.0
2024-07-25 13:55:00,263.29,263.75,262.86,263.37,19047.0,263.29,263.75,262.86,263.37,19047.0
2024-07-25 14:00:00,263.41,263.54,263.09,263.23,6758.0,263.41,263.54,263.09,263.23,6758.0
2024-07-25 14:05:00,263.11,263.2,262.83,262.92,15515.0,263.11,263.2,262.83,262.92,15515.0
2024-07-25 14:10:00,262.8,263.32,262.63,263.15,4297.0,262.8,263.32,262.63,263.15,4297.0
2024-07-25 14:15:00,263.15,263.43,263.02,263.36,7868.0,263.15,263.43,263.02,263.36,7868.0
2024-07-25 14:20:00,263.36,263.36,262.71,262.71,6732.0,263.36,263.36,262.71,262.71,6732.0
2024-07-25 14:25:00,262.81,263.32,262.81,262.96,6362.0,262.81,263.32,262.81,262.96,6362.0
2024-07-25 14:30:00,262.96,263.33,262.9,263.19,6168.0,262.96,263.33,262.9,263.19,6168.0
2024-07-25 14:35:00,263.19,263.2,262.78,263.0,8953.0,263.19,263.2,262.78,263.0,8953.0
2024-07-25 14:40:00,262.92,263.39,262.76,263.05,24235.0,262.92,263.39,262.76,263.05,24235.0
2024-07-25 14:45:00,263.06,263.08,262.41,262.42,10302.0,263.06,263.08,262.41,262.42,10302.0
2024-07-25 14:50:00,262.51,262.99,262.44,262.74,18646.0,262.51,262.99,262.44,262.74,18646.0
2024-07-25 14:55:00,262.82,263.08,262.58,262.65,40971.0,262.82,263.08,262.58,262.65,40971.0
2024-07-25 15:00:00,262.71,263.35,262.37,262.44,26644.0,262.71,263.35,262.37,262.44,26644.0
2024-07-25 15:05:00,262.43,263.14,262.43,262.67,10482.0,262.43,263.14,262.43,262.67,10482.0
2024-07-25 15:10:00,262.53,262.57,261.73,262.01,26948.0,262.53,262.57,261.73,262.01,26948.0
2024-07-25 15:15:00,262.01,262.21,261.65,261.95,10471.0,262.01,262.21,261.65,261.95,10471.0
2024-07-25 15:20:00,262.0,262.08,261.65,261.9,29830.0,262.0,262.08,261.65,261.9,29830.0
2024-07-25 15:25:00,261.8,262.44,261.76,262.01,17564.0,261.8,262.44,261.76,262.01,17564.0
2024-07-25 15:30:00,262.0,262.22,261.43,261.58,21230.0,262.0,262.22,261.43,261.58,21230.0
2024-07-25 15:35:00,261.45,261.58,260.75,260.8,11871.0,261.45,261.58,260.75,260.8,11871.0
2024-07-25 15:40:00,260.9,260.93,260.09,260.26,16096.0,260.9,260.93,260.09,260.26,16096.0
2024-07-25 15:45:00,260.26,260.43,259.71,260.07,32586.0,260.26,260.43,259.71,260.07,32586.0
2024-07-25 15:50:00,260.19,260.2,258.7,258.74,61226.0,260.19,260.2,258.7,258.74,61226.0
2024-07-25 15:55:00,258.73,258.92,258.16,258.27,201977.0,258.73,258.92,258.16,258.27,201977.0
2024-07-26 09:30:00,263.04,263.25,261.45,261.5,53770.0,263.04,263.25,261.45,261.5,53770.0
2024-07-26 09:35:00,261.45,262.82,261.31,262.74,12990.0,261.45,262.82,261.31,262.74,12990.0
2024-07-26 09:40:00,262.69,263.8,262.09,263.54,10887.0,262.69,263.8,262.09,263.54,10887.0
2024-07-26 09:45:00,263.71,263.94,262.66,262.7,31977.0,263.71,263.94,262.66,262.7,31977.0
2024-07-26 09:50:00,262.9,263.96,262.85,263.16,16005.0,262.9,263.96,262.85,263.16,16005.0
2024-07-26 09:55:00,263.22,263.91,263.15,263.91,23655.0,263.22,263.91,263.15,263.91,23655.0
2024-07-26 10:00:00,263.8,264.55,263.52,263.65,17792.0,263.8,264.55,263.52,263.65,17792.0
2024-07-26 10:05:00,263.64,263.76,262.84,263.07,55668.0,263.64,263.76,262.84,263.07,55668.0
2024-07-26 10:10:00,263.17,264.17,263.17,263.8,70574.0,263.17,264.17,263.17,263.8,70574.0
2024-07-26 10:15:00,263.67,264.08,263.28,263.46,21174.0,263.67,264.08,263.28,263.46,21174.0
2024-07-26 10:20:00,263.58,263.99,263.32,263.76,40697.0,263.58,263.99,263.32,263.76,40697.0
2024-07-26 10:25:00,263.9,264.26,263.4,263.57,64167.0,263.9,264.26,263.4,263.57,64167.0
2024-07-26 10:30:00,263.06,263.32,262.06,262.31,57686.0,263.06,263.32,262.06,262.31,57686.0
2024-07-26 10:35:00,262.24,263.25,262.22,262.38,23369.0,262.24,263.25,262.22,262.38,23369.0
2024-07-26 10:40:00,262.05,262.15,261.49,261.67,14129.0,262.05,262.15,261.49,261.67,14129.0
2024-07-26 10:45:00,261.68,261.68,260.56,260.6,35817.0,261.68,261.68,260.56,260.6,35817.0
2024-07-26 10:50:00,260.29,260.44,259.84,259.93,15696.0,260.29,260.44,259.84,259.93,15696.0
2024-07-26 10:55:00,259.82,260.86,259.54,260.68,15300.0,259.82,260.86,259.54,260.68,15300.0
2024-07-26 11:00:00,260.5,261.37,260.41,261.1,10166.0,260.5,261.37,260.41,261.1,10166.0
2024-07-26 11:05:00,261.12,261.32,260.9,260.98,12182.0,261.12,261.32,260.9,260.98,12182.0
2024-07-26 11:10:00,260.98,261.14,260.47,260.69,11840.0,260.98,261.14,260.47,260.69,11840.0
2024-07-26 11:15:00,260.63,260.63,260.01,260.01,6249.0,260.63,260.63,260.01,260.01,6249.0
2024-07-26 11:20:00,259.94,260.39,259.94,260.3,5325.0,259.94,260.39,259.94,260.3,5325.0
2024-07-26 11:25:00,260.13,260.37,259.66,259.81,10509.0,260.13,260.37,259.66,259.81,10509.0
2024-07-26 11:30:00,259.72,260.23,259.65,259.67,16246.0,259.72,260.23,259.65,259.67,16246.0
2024-07-26 11:35:00,259.56,259.96,259.31,259.79,11036.0,259.56,259.96,259.31,259.79,11036.0
2024-07-26 11:40:00,259.88,260.31,259.83,260.29,15622.0,259.88,260.31,259.83,260.29,15622.0
2024-07-26 11:45:00,260.29,260.79,260.29,260.72,28091.0,260.29,260.79,260.29,260.72,28091.0
2024-07-26 11:50:00,260.65,260.8,260.47,260.47,4391.0,260.65,260.8,260.47,260.47,4391.0
2024-07-26 11:55:00,260.43,260.47,259.96,260.25,6345.0,260.43,260.47,259.96,260.25,6345.0
2024-07-26 12:00:00,260.29,260.65,259.91,260.61,14085.0,260.29,260.65,259.91,260.61,14085.0
2024-07-26 12:05:00,260.45,260.91,260.43,260.91,11549.0,260.45,260.91,260.43,260.91,11549.0
2024-07-26 12:10:00,260.78,260.92,260.15,260.51,13783.0,260.78,260.92,260.15,260.51,13783.0
2024-07-26 12:15:00,260.54,260.7,260.41,260.47,14834.0,260.54,260.7,260.41,260.47,14834.0
2024-07-26 12:20:00,260.4,261.25,260.35,261.1,26218.0,260.4,261.25,260.35,261.1,26218.0
2024-07-26 12:25:00,261.0,261.83,260.99,261.47,26853.0,261.0,261.83,260.99,261.47,26853.0
2024-07-26 12:30:00,261.62,261.93,261.44,261.44,14122.0,261.62,261.93,261.44,261.44,14122.0
2024-07-26 12:35:00,261.43,261.67,261.15,261.29,12817.0,261.43,261.67,261.15,261.29,12817.0
2024-07-26 12:40:00,261.31,262.15,261.29,262.11,21403.0,261.31,262.15,261.29,262.11,21403.0
2024-07-26 12:45:00,261.94,262.12,261.6,261.63,8570.0,261.94,262.12,261.6,261.63,8570.0
2024-07-26 12:50:00,261.64,261.78,261.37,261.47,9793.0,261.64,261.78,261.37,261.47,9793.0
2024-07-26 12:55:00,261.55,261.66,261.18,261.52,6575.0,261.55,261.66,261.18,261.52,6575.0
2024-07-26 13:00:00,261.56,261.61,261.1,261.34,8273.0,261.56,261.61,261.1,261.34,8273.0
2024-07-26 13:05:00,261.49,261.62,260.83,260.83,8801.0,261.49,261.62,260.83,260.83,8801.0
2024-07-26 13:10:00,260.93,261.24,260.86,260.86,6880.0,260.93,261.24,260.86,260.86,6880.0
2024-07-26 13:15:00,260.73,261.14,260.73,260.8,5213.0,260.73,261.14,260.73,260.8,5213.0
2024-07-26 13:20:00,260.76,261.12,260.76,261.09,8850.0,260.76,261.12,260.76,261.09,8850.0
2024-07-26 13:25:00,261.13,261.35,260.98,261.24,16454.0,261.13,261.35,260.98,261.24,16454.0
2024-07-26 13:30:00,261.17,261.21,259.91,260.01,10542.0,261.17,261.21,259.91,260.01,10542.0
2024-07-26 13:35:00,259.87,259.87,258.92,259.05,30565.0,259.87,259.87,258.92,259.05,30565.0
2024-07-26 13:40:00,259.15,260.3,259.14,260.3,27577.0,259.15,260.3,259.14,260.3,27577.0
2024-07-26 13:45:00,260.3,260.6,259.82,259.94,9410.0,260.3,260.6,259.82,259.94,9410.0
2024-07-26 13:50:00,259.82,259.89,259.36,259.79,7348.0,259.82,259.89,259.36,259.79,7348.0
2024-07-26 13:55:00,259.72,259.8,259.34,259.45,20678.0,259.72,259.8,259.34,259.45,20678.0
2024-07-26 14:00:00,259.48,259.78,259.3,259.44,14264.0,259.48,259.78,259.3,259.44,14264.0
2024-07-26 14:05:00,259.44,259.65,259.22,259.65,9639.0,259.44,259.65,259.22,259.65,9639.0
2024-07-26 14:10:00,259.79,259.8,259.36,259.36,8141.0,259.79,259.8,259.36,259.36,8141.0
2024-07-26 14:15:00,259.46,259.46,258.78,258.91,5311.0,259.46,259.46,258.78,258.91,5311.0
2024-07-26 14:20:00,258.8,259.03,258.67,258.98,9070.0,258.8,259.03,258.67,258.98,9070.0
2024-07-26 14:25:00,258.98,259.17,258.8,258.94,7771.0,258.98,259.17,258.8,258.94,7771.0
2024-07-26 14:30:00,258.93,259.29,258.86,259.17,12275.0,258.93,259.29,258.86,259.17,12275.0
2024-07-26 14:35:00,259.12,259.26,258.9,259.01,5905.0,259.12,259.26,258.9,259.01,5905.0
2024-07-26 14:40:00,259.11,259.16,258.14,258.92,15270.0,259.11,259.16,258.14,258.92,15270.0
2024-07-26 14:45:00,258.93,258.98,258.3,258.55,11624.0,258.93,258.98,258.3,258.55,11624.0
2024-07-26 14:50:00,258.56,258.86,258.29,258.36,9350.0,258.56,258.86,258.29,258.36,9350.0
2024-07-26 14:55:00,258.29,258.77,258.2,258.26,13452.0,258.29,258.77,258.2,258.26,13452.0
2024-07-26 15:00:00,258.26,258.37,258.03,258.23,13594.0,258.26,258.37,258.03,258.23,13594.0
2024-07-26 15:05:00,258.25,258.59,258.17,258.47,8033.0,258.25,258.59,258.17,258.47,8033.0
2024-07-26 15:10:00,258.38,258.62,258.19,258.38,15029.0,258.38,258.62,258.19,258.38,15029.0
2024-07-26 15:15:00,258.4,258.62,258.2,258.62,10252.0,258.4,258.62,258.2,258.62,10252.0
2024-07-26 15:20:00,258.5,258.91,258.37,258.9,21812.0,258.5,258.91,258.37,258.9,21812.0
2024-07-26 15:25:00,258.93,259.46,258.86,259.17,22803.0,258.93,259.46,258.86,259.17,22803.0
2024-07-26 15:30:00,259.16,259.16,258.14,258.28,23034.0,259.16,259.16,258.14,258.28,23034.0
2024-07-26 15:35:00,258.18,258.85,258.18,258.72,25198.0,258.18,258.85,258.18,258.72,25198.0
2024-07-26 15:40:00,258.77,259.35,258.73,259.35,28911.0,258.77,259.35,258.73,259.35,28911.0
2024-07-26 15:45:00,259.35,259.46,259.08,259.26,56106.0,259.35,259.46,259.08,259.26,56106.0
2024-07-26 15:50:00,259.34,259.34,258.19,258.31,38653.0,259.34,259.34,258.19,258.31,38653.0
2024-07-26 15:55:00,258.17,258.82,257.78,258.69,151277.0,258.17,258.82,257.78,258.69,151277.0
2024-07-29 09:30:00,260.04,262.46,260.04,262.26,56682.0,260.04,262.46,260.04,262.26,56682.0
2024-07-29 09:35:00,262.07,263.74,262.07,263.42,18785.0,262.07,263.74,262.07,263.42,18785.0
2024-07-29 09:40:00,263.42,264.21,262.73,264.21,26458.0,263.42,264.21,262.73,264.21,26458.0
2024-07-29 09:45:00,264.16,264.81,262.77,263.03,24704.0,264.16,264.81,262.77,263.03,24704.0
2024-07-29 09:50:00,263.1,263.55,262.42,262.49,6882.0,263.1,263.55,262.42,262.49,6882.0
2024-07-29 09:55:00,262.48,263.25,262.26,263.07,4334.0,262.48,263.25,262.26,263.07,4334.0
2024-07-29 10:00:00,263.06,263.34,262.32,262.64,11578.0,263.06,263.34,262.32,262.64,11578.0
2024-07-29 10:05:00,262.65,262.66,261.24,261.43,10246.0,262.65,262.66,261.24,261.43,10246.0
2024-07-29 10:10:00,261.43,261.43,260.4,260.59,6930.0,261.43,261.43,260.4,260.59,6930.0
2024-07-29 10:15:00,260.48,261.2,260.32,261.08,5104.0,260.48,261.2,260.32,261.08,5104.0
2024-07-29 10:20:00,261.0,261.79,260.99,261.69,13010.0,261.0,261.79,260.99,261.69,13010.0
2024-07-29 10:25:00,261.78,261.89,261.34,261.89,4149.0,261.78,261.89,261.34,261.89,4149.0
2024-07-29 10:30:00,261.9,262.13,261.42,261.42,1782.0,261.9,262.13,261.42,261.42,1782.0
2024-07-29 10:35:00,261.4,261.84,261.39,261.52,5079.0,261.4,261.84,261.39,261.52,5079.0
2024-07-29 10:40:00,261.81,262.11,261.72,261.72,2000.0,261.81,262.11,261.72,261.72,2000.0
2024-07-29 10:45:00,261.62,261.99,261.04,261.04,5757.0,261.62,261.99,261.04,261.04,5757.0
2024-07-29 10:50:00,260.88,260.99,260.4,260.44,3343.0,260.88,260.99,260.4,260.44,3343.0
2024-07-29 10:55:00,260.21,260.52,259.81,259.81,21765.0,260.21,260.52,259.81,259.81,21765.0
2024-07-29 11:00:00,259.86,260.41,259.75,260.18,4204.0,259.86,260.41,259.75,260.18,4204.0
2024-07-29 11:05:00,260.3,260.3,259.34,259.46,4862.0,260.3,260.3,259.34,259.46,4862.0
2024-07-29 11:10:00,259.58,259.58,258.91,259.38,6178.0,259.58,259.58,258.91,259.38,6178.0
2024-07-29 11:15:00,259.32,259.51,258.85,259.26,3300.0,259.32,259.51,258.85,259.26,3300.0
2024-07-29 11:20:00,259.09,259.2,258.86,259.18,3747.0,259.09,259.2,258.86,259.18,3747.0
2024-07-29 11:25:00,258.98,259.79,258.97,259.79,2649.0,258.98,259.79,258.97,259.79,2649.0
2024-07-29 11:30:00,259.74,259.74,258.6,258.6,5618.0,259.74,259.74,258.6,258.6,5618.0
2024-07-29 11:35:00,258.74,259.28,258.74,259.28,1800.0,258.74,259.28,258.74,259.28,1800.0
2024-07-29 11:40:00,259.27,259.67,259.27,259.58,1902.0,259.27,259.67,259.27,259.58,1902.0
2024-07-29 11:45:00,259.72,260.84,259.67,260.79,7818.0,259.72,260.84,259.67,260.79,7818.0
2024-07-29 11:50:00,260.82,261.21,260.8,261.13,1875.0,260.82,261.21,260.8,261.13,1875.0
2024-07-29 11:55:00,261.19,261.52,261.16,261.52,2004.0,261.19,261.52,261.16,261.52,2004.0
2024-07-29 12:00:00,261.54,261.73,261.36,261.69,3258.0,261.54,261.73,261.36,261.69,3258.0
2024-07-29 12:05:00,261.84,262.0,261.52,261.72,7216.0,261.84,262.0,261.52,261.72,7216.0
2024-07-29 12:10:00,261.69,262.15,261.68,262.15,1800.0,261.69,262.15,261.68,262.15,1800.0
2024-07-29 12:15:00,262.05,262.48,261.92,262.32,4060.0,262.05,262.48,261.92,262.32,4060.0
2024-07-29 12:20:00,262.48,262.82,262.47,262.67,3339.0,262.48,262.82,262.47,262.67,3339.0
2024-07-29 12:25:00,262.56,262.67,262.29,262.51,6343.0,262.56,262.67,262.29,262.51,6343.0
2024-07-29 12:30:00,262.51,262.89,262.5,262.81,4390.0,262.51,262.89,262.5,262.81,4390.0
2024-07-29 12:35:00,262.69,262.93,262.44,262.87,6390.0,262.69,262.93,262.44,262.87,6390.0
2024-07-29 12:40:00,262.88,263.01,262.31,262.31,2772.0,262.88,263.01,262.31,262.31,2772.0
2024-07-29 12:45:00,262.42,262.79,262.41,262.46,4655.0,262.42,262.79,262.41,262.46,4655.0
2024-07-29 12:50:00,262.45,262.45,261.98,262.37,3104.0,262.45,262.45,261.98,262.37,3104.0
2024-07-29 12:55:00,262.42,262.5,261.68,261.78,2536.0,262.42,262.5,261.68,261.78,2536.0
2024-07-29 13:00:00,261.58,261.94,261.51,261.52,2783.0,261.58,261.94,261.51,261.52,2783.0
2024-07-29 13:05:00,261.45,261.81,261.41,261.59,3740.0,261.45,261.81,261.41,261.59,3740.0
2024-07-29 13:10:00,261.79,262.15,261.53,261.54,2216.0,261.79,262.15,261.53,261.54,2216.0
2024-07-29 13:15:00,261.63,261.85,261.39,261.49,3341.0,261.63,261.85,261.39,261.49,3341.0
2024-07-29 13:20:00,261.48,261.49,261.28,261.46,1600.0,261.48,261.49,261.28,261.46,1600.0
2024-07-29 13:25:00,261.42,261.42,260.7,260.7,5627.0,261.42,261.42,260.7,260.7,5627.0
2024-07-29 13:30:00,260.67,260.85,260.56,260.7,3505.0,260.67,260.85,260.56,260.7,3505.0
2024-07-29 13:35:00,260.75,261.09,260.7,260.98,4710.0,260.75,261.09,260.7,260.98,4710.0
2024-07-29 13:40:00,261.1,261.22,260.93,260.95,6140.0,261.1,261.22,260.93,260.95,6140.0
2024-07-29 13:45:00,261.12,261.25,260.99,261.15,2811.0,261.12,261.25,260.99,261.15,2811.0
2024-07-29 13:50:00,261.11,261.2,260.95,261.01,3469.0,261.11,261.2,260.95,261.01,3469.0
2024-07-29 13:55:00,260.91,260.97,260.61,260.61,3523.0,260.91,260.97,260.61,260.61,3523.0
2024-07-29 14:00:00,260.52,260.55,259.9,260.09,4695.0,260.52,260.55,259.9,260.09,4695.0
2024-07-29 14:05:00,260.26,260.26,259.81,259.88,4104.0,260.26,260.26,259.81,259.88,4104.0
2024-07-29 14:10:00,259.88,260.2,259.85,260.05,3607.0,259.88,260.2,259.85,260.05,3607.0
2024-07-29 14:15:00,260.04,260.04,259.64,259.85,4300.0,260.04,260.04,259.64,259.85,4300.0
2024-07-29 14:20:00,259.92,259.97,259.19,259.22,5054.0,259.92,259.97,259.19,259.22,5054.0
2024-07-29 14:25:00,259.31,259.56,259.19,259.56,7775.0,259.31,259.56,259.19,259.56,7775.0
2024-07-29 14:30:00,259.5,259.5,258.91,259.28,7131.0,259.5,259.5,258.91,259.28,7131.0
2024-07-29 14:35:00,259.17,259.17,258.79,258.79,2343.0,259.17,259.17,258.79,258.79,2343.0
2024-07-29 14:40:00,258.79,259.65,258.79,259.36,5547.0,258.79,259.65,258.79,259.36,5547.0
2024-07-29 14:45:00,259.32,259.42,258.79,259.13,4260.0,259.32,259.42,258.79,259.13,4260.0
2024-07-29 14:50:00,259.09,259.11,258.79,258.92,4595.0,259.09,259.11,258.79,258.92,4595.0
2024-07-29 14:55:00,258.92,259.53,258.91,259.48,9962.0,258.92,259.53,258.91,259.48,9962.0
2024-07-29 15:00:00,259.38,259.9,259.16,259.82,8549.0,259.38,259.9,259.16,259.82,8549.0
2024-07-29 15:05:00,259.66,260.06,259.66,259.75,4698.0,259.66,260.06,259.66,259.75,4698.0
2024-07-29 15:10:00,259.79,260.06,259.79,260.05,5416.0,259.79,260.06,259.79,260.05,5416.0
2024-07-29 15:15:00,260.04,260.09,259.79,260.04,7921.0,260.04,260.09,259.79,260.04,7921.0
2024-07-29 15:20:00,260.04,260.32,259.78,260.23,4929.0,260.04,260.32,259.78,260.23,4929.0
2024-07-29 15:25:00,260.22,260.25,259.97,260.06,6901.0,260.22,260.25,259.97,260.06,6901.0
2024-07-29 15:30:00,260.07,260.07,259.79,259.98,4725.0,260.07,260.07,259.79,259.98,4725.0
2024-07-29 15:35:00,259.9,260.22,259.89,260.22,8147.0,259.9,260.22,259.89,260.22,8147.0
2024-07-29 15:40:00,260.28,260.41,260.04,260.12,6807.0,260.28,260.41,260.04,260.12,6807.0
2024-07-29 15:45:00,260.12,260.12,259.39,259.43,16717.0,260.12,260.12,259.39,259.43,16717.0
2024-07-29 15:50:00,259.35,259.51,258.79,259.35,44593.0,259.35,259.51,258.79,259.35,44593.0
2024-07-29 15:55:00,259.53,259.59,258.78,258.92,88879.0,259.53,259.59,258.78,258.92,88879.0
2024-07-30 09:30:00,258.94,259.44,256.61,258.16,39237.0,258.94,259.44,256.61,258.16,39237.0
2024-07-30 09:35:00,258.42,260.3,257.78,260.3,21267.0,258.42,260.3,257.78,260.3,21267.0
2024-07-30 09:40:00,259.6,260.3,259.15,259.19,47620.0,259.6,260.3,259.15,259.19,47620.0
2024-07-30 09:45:00,259.26,260.76,259.15,260.13,25702.0,259.26,260.76,259.15,260.13,25702.0
2024-07-30 09:50:00,259.89,260.31,258.34,258.34,17718.0,259.89,260.31,258.34,258.34,17718.0
2024-07-30 09:55:00,258.34,259.66,257.66,259.66,8223.0,258.34,259.66,257.66,259.66,8223.0
2024-07-30 10:00:00,259.58,259.61,258.14,258.4,7431.0,259.58,259.61,258.14,258.4,7431.0
2024-07-30 10:05:00,258.11,259.18,258.11,258.96,12800.0,258.11,259.18,258.11,258.96,12800.0
2024-07-30 10:10:00,258.62,258.88,258.12,258.64,6806.0,258.62,258.88,258.12,258.64,6806.0
2024-07-30 10:15:00,258.68,259.71,258.5,259.18,11994.0,258.68,259.71,258.5,259.18,11994.0
2024-07-30 10:20:00,259.39,259.52,259.02,259.02,15303.0,259.39,259.52,259.02,259.02,15303.0
2024-07-30 10:25:00,259.19,259.29,258.16,258.39,13183.0,259.19,259.29,258.16,258.39,13183.0
2024-07-30 10:30:00,258.42,258.58,257.66,257.99,8890.0,258.42,258.58,257.66,257.99,8890.0
2024-07-30 10:35:00,257.99,258.03,257.14,257.36,13634.0,257.99,258.03,257.14,257.36,13634.0
2024-07-30 10:40:00,257.38,257.67,256.92,257.23,9143.0,257.38,257.67,256.92,257.23,9143.0
2024-07-30 10:45:00,257.25,257.8,257.03,257.1,23268.0,257.25,257.8,257.03,257.1,23268.0
2024-07-30 10:50:00,256.93,257.41,256.56,256.98,21661.0,256.93,257.41,256.56,256.98,21661.0
2024-07-30 10:55:00,256.97,257.1,256.3,256.42,20426.0,256.97,257.1,256.3,256.42,20426.0
2024-07-30 11:00:00,256.47,256.63,254.7,254.82,21616.0,256.47,256.63,254.7,254.82,21616.0
2024-07-30 11:05:00,254.63,254.78,254.22,254.66,15743.0,254.63,254.78,254.22,254.66,15743.0
2024-07-30 11:10:00,254.68,255.07,254.53,254.88,13962.0,254.68,255.07,254.53,254.88,13962.0
2024-07-30 11:15:00,254.88,255.28,254.56,254.87,28901.0,254.88,255.28,254.56,254.87,28901.0
2024-07-30 11:20:00,254.92,254.97,254.49,254.67,7942.0,254.92,254.97,254.49,254.67,7942.0
2024-07-30 11:25:00,254.63,255.0,254.62,254.84,16255.0,254.63,255.0,254.62,254.84,16255.0
2024-07-30 11:30:00,254.84,255.08,254.67,254.86,8273.0,254.84,255.08,254.67,254.86,8273.0
2024-07-30 11:35:00,254.81,255.01,253.9,253.93,25986.0,254.81,255.01,253.9,253.93,25986.0
2024-07-30 11:40:00,254.11,254.26,253.83,254.07,14017.0,254.11,254.26,253.83,254.07,14017.0
2024-07-30 11:45:00,254.03,254.04,253.56,253.64,10190.0,254.03,254.04,253.56,253.64,10190.0
2024-07-30 11:50:00,253.63,253.8,253.17,253.17,27527.0,253.63,253.8,253.17,253.17,27527.0
2024-07-30 11:55:00,253.32,253.64,253.17,253.17,29024.0,253.32,253.64,253.17,253.17,29024.0
2024-07-30 12:00:00,253.21,253.6,252.86,253.16,23281.0,253.21,253.6,252.86,253.16,23281.0
2024-07-30 12:05:00,253.19,253.8,253.07,253.8,26571.0,253.19,253.8,253.07,253.8,26571.0
2024-07-30 12:10:00,253.89,254.0,253.51,253.67,19948.0,253.89,254.0,253.51,253.67,19948.0
2024-07-30 12:15:00,253.66,254.05,253.48,253.91,11778.0,253.66,254.05,253.48,253.91,11778.0
2024-07-30 12:20:00,254.06,254.06,252.96,253.09,13159.0,254.06,254.06,252.96,253.09,13159.0
2024-07-30 12:25:00,253.11,254.03,253.01,253.93,4775.0,253.11,254.03,253.01,253.93,4775.0
2024-07-30 12:30:00,253.93,253.95,253.05,253.27,8709.0,253.93,253.95,253.05,253.27,8709.0
2024-07-30 12:35:00,253.15,253.5,252.97,253.39,4624.0,253.15,253.5,252.97,253.39,4624.0
2024-07-30 12:40:00,253.43,253.68,253.21,253.37,7309.0,253.43,253.68,253.21,253.37,7309.0
2024-07-30 12:45:00,253.52,253.54,252.56,252.84,13727.0,253.52,253.54,252.56,252.84,13727.0
2024-07-30 12:50:00,252.84,252.96,251.95,252.01,11406.0,252.84,252.96,251.95,252.01,11406.0
2024-07-30 12:55:00,252.0,252.33,251.83,251.98,15236.0,252.0,252.33,251.83,251.98,15236.0
2024-07-30 13:00:00,251.99,252.37,251.82,252.21,7603.0,251.99,252.37,251.82,252.21,7603.0
2024-07-30 13:05:00,252.18,252.63,252.04,252.63,6840.0,252.18,252.63,252.04,252.63,6840.0
2024-07-30 13:10:00,252.57,252.9,252.53,252.87,4930.0,252.57,252.9,252.53,252.87,4930.0
2024-07-30 13:15:00,252.8,253.03,252.28,252.67,11938.0,252.8,253.03,252.28,252.67,11938.0
2024-07-30 13:20:00,252.57,252.84,252.48,252.48,11870.0,252.57,252.84,252.48,252.48,11870.0
2024-07-30 13:25:00,252.6,252.77,252.33,252.75,20622.0,252.6,252.77,252.33,252.75,20622.0
2024-07-30 13:30:00,252.72,252.72,252.35,252.48,13154.0,252.72,252.72,252.35,252.48,13154.0
2024-07-30 13:35:00,252.36,253.19,252.36,253.15,29161.0,252.36,253.19,252.36,253.15,29161.0
2024-07-30 13:40:00,253.19,253.28,252.74,253.19,23396.0,253.19,253.28,252.74,253.19,23396.0
2024-07-30 13:45:00,253.27,253.31,252.96,253.08,19199.0,253.27,253.31,252.96,253.08,19199.0
2024-07-30 13:50:00,253.09,253.09,252.7,252.76,12282.0,253.09,253.09,252.7,252.76,12282.0
2024-07-30 13:55:00,252.82,253.16,252.79,253.12,22698.0,252.82,253.16,252.79,253.12,22698.0
2024-07-30 14:00:00,253.12,253.45,252.84,252.85,14206.0,253.12,253.45,252.84,252.85,14206.0
2024-07-30 14:05:00,252.85,253.18,252.83,253.14,21814.0,252.85,253.18,252.83,253.14,21814.0
2024-07-30 14:10:00,253.22,253.32,253.04,253.09,28320.0,253.22,253.32,253.04,253.09,28320.0
2024-07-30 14:15:00,253.09,253.33,252.95,253.33,37104.0,253.09,253.33,252.95,253.33,37104.0
2024-07-30 14:20:00,253.33,253.57,253.05,253.29,16501.0,253.33,253.57,253.05,253.29,16501.0
2024-07-30 14:25:00,253.33,253.38,252.64,252.86,15082.0,253.33,253.38,252.64,252.86,15082.0
2024-07-30 14:30:00,252.85,252.9,252.26,252.27,14405.0,252.85,252.9,252.26,252.27,14405.0
2024-07-30 14:35:00,252.2,252.48,252.13,252.25,29535.0,252.2,252.48,252.13,252.25,29535.0
2024-07-30 14:40:00,252.25,252.41,252.07,252.1,33537.0,252.25,252.41,252.07,252.1,33537.0
2024-07-30 14:45:00,252.17,252.17,251.44,251.48,16506.0,252.17,252.17,251.44,251.48,16506.0
2024-07-30 14:50:00,251.57,252.15,251.56,251.94,12849.0,251.57,252.15,251.56,251.94,12849.0
2024-07-30 14:55:00,251.94,252.0,251.77,251.96,11457.0,251.94,252.0,251.77,251.96,11457.0
2024-07-30 15:00:00,252.01,252.02,251.46,251.75,14621.0,252.01,252.02,251.46,251.75,14621.0
2024-07-30 15:05:00,251.74,251.9,251.52,251.52,5794.0,251.74,251.9,251.52,251.52,5794.0
2024-07-30 15:10:00,251.48,251.59,250.83,250.84,18042.0,251.48,251.59,250.83,250.84,18042.0
2024-07-30 15:15:00,250.84,251.34,250.84,251.3,22964.0,250.84,251.34,250.84,251.3,22964.0
2024-07-30 15:20:00,251.29,251.76,251.25,251.58,21544.0,251.29,251.76,251.25,251.58,21544.0
2024-07-30 15:25:00,251.65,251.77,251.44,251.67,13900.0,251.65,251.77,251.44,251.67,13900.0
2024-07-30 15:30:00,251.64,251.82,251.18,251.35,15299.0,251.64,251.82,251.18,251.35,15299.0
2024-07-30 15:35:00,251.25,251.8,251.13,251.58,29418.0,251.25,251.8,251.13,251.58,29418.0
2024-07-30 15:40:00,251.63,252.48,251.35,252.48,28634.0,251.63,252.48,251.35,252.48,28634.0
2024-07-30 15:45:00,252.56,254.36,252.51,254.3,35014.0,252.56,254.36,252.51,254.3,35014.0
2024-07-30 15:50:00,254.2,254.48,253.27,253.54,59958.0,254.2,254.48,253.27,253.54,59958.0
2024-07-30 15:55:00,253.48,254.1,252.9,252.96,122460.0,253.48,254.1,252.9,252.96,122460.0
2024-07-31 09:30:00,264.17,267.35,262.32,263.57,144841.0,264.17,267.35,262.32,263.57,144841.0
2024-07-31 09:35:00,263.6,265.89,263.03,264.13,65434.0,263.6,265.89,263.03,264.13,65434.0
2024-07-31 09:40:00,264.08,265.51,262.03,262.41,34452.0,264.08,265.51,262.03,262.41,34452.0
2024-07-31 09:45:00,262.62,264.0,262.17,262.77,32792.0,262.62,264.0,262.17,262.77,32792.0
2024-07-31 09:50:00,262.65,263.24,261.98,262.79,22282.0,262.65,263.24,261.98,262.79,22282.0
2024-07-31 09:55:00,262.78,263.77,262.77,263.37,24567.0,262.78,263.77,262.77,263.37,24567.0
2024-07-31 10:00:00,263.49,265.04,263.2,264.25,23733.0,263.49,265.04,263.2,264.25,23733.0
2024-07-31 10:05:00,264.48,265.0,264.14,264.7,20119.0,264.48,265.0,264.14,264.7,20119.0
2024-07-31 10:10:00,264.72,264.72,263.28,263.52,13695.0,264.72,264.72,263.28,263.52,13695.0
2024-07-31 10:15:00,263.78,264.32,263.44,263.98,20743.0,263.78,264.32,263.44,263.98,20743.0
2024-07-31 10:20:00,263.98,264.16,262.55,262.97,21091.0,263.98,264.16,262.55,262.97,21091.0
2024-07-31 10:25:00,263.21,263.44,262.7,263.19,10248.0,263.21,263.44,262.7,263.19,10248.0
2024-07-31 10:30:00,263.44,264.3,263.26,264.15,19103.0,263.44,264.3,263.26,264.15,19103.0
2024-07-31 10:35:00,264.12,264.87,264.11,264.8,32940.0,264.12,264.87,264.11,264.8,32940.0
2024-07-31 10:40:00,264.69,264.69,263.32,263.54,26364.0,264.69,264.69,263.32,263.54,26364.0
2024-07-31 10:45:00,263.54,263.82,263.09,263.49,15050.0,263.54,263.82,263.09,263.49,15050.0
2024-07-31 10:50:00,263.3,263.38,261.78,261.97,23659.0,263.3,263.38,261.78,261.97,23659.0
2024-07-31 10:55:00,262.09,262.86,261.9,262.74,25470.0,262.09,262.86,261.9,262.74,25470.0
2024-07-31 11:00:00,262.86,263.1,262.74,263.07,15303.0,262.86,263.1,262.74,263.07,15303.0
2024-07-31 11:05:00,262.96,263.35,262.72,262.95,26365.0,262.96,263.35,262.72,262.95,26365.0
2024-07-31 11:10:00,262.8,263.44,262.8,263.27,61119.0,262.8,263.44,262.8,263.27,61119.0
2024-07-31 11:15:00,263.28,263.48,262.97,263.47,21738.0,263.28,263.48,262.97,263.47,21738.0
2024-07-31 11:20:00,263.43,263.43,262.89,263.16,46003.0,263.43,263.43,262.89,263.16,46003.0
2024-07-31 11:25:00,263.18,263.93,263.18,263.93,73204.0,263.18,263.93,263.18,263.93,73204.0
2024-07-31 11:30:00,263.92,265.5,263.86,265.5,20078.0,263.92,265.5,263.86,265.5,20078.0
2024-07-31 11:35:00,265.5,265.5,264.18,264.27,16567.0,265.5,265.5,264.18,264.27,16567.0
2024-07-31 11:40:00,264.21,264.96,264.08,264.84,19405.0,264.21,264.96,264.08,264.84,19405.0
2024-07-31 11:45:00,264.84,265.0,264.53,264.86,35904.0,264.84,265.0,264.53,264.86,35904.0
2024-07-31 11:50:00,264.76,264.81,264.06,264.76,30460.0,264.76,264.81,264.06,264.76,30460.0
2024-07-31 11:55:00,264.8,265.13,264.46,264.91,72937.0,264.8,265.13,264.46,264.91,72937.0
2024-07-31 12:00:00,265.02,265.69,264.99,265.54,18793.0,265.02,265.69,264.99,265.54,18793.0
2024-07-31 12:05:00,265.44,265.71,265.1,265.18,14009.0,265.44,265.71,265.1,265.18,14009.0
2024-07-31 12:10:00,265.11,265.93,265.11,265.86,10015.0,265.11,265.93,265.11,265.86,10015.0
2024-07-31 12:15:00,265.78,266.26,265.45,265.95,20047.0,265.78,266.26,265.45,265.95,20047.0
2024-07-31 12:20:00,265.95,266.54,265.87,266.25,9817.0,265.95,266.54,265.87,266.25,9817.0
2024-07-31 12:25:00,266.41,266.42,265.6,265.95,27419.0,266.41,266.42,265.6,265.95,27419.0
2024-07-31 12:30:00,265.94,266.55,265.33,266.55,15355.0,265.94,266.55,265.33,266.55,15355.0
2024-07-31 12:35:00,266.44,266.46,265.66,265.8,31188.0,266.44,266.46,265.66,265.8,31188.0
2024-07-31 12:40:00,265.84,266.2,265.69,266.04,71763.0,265.84,266.2,265.69,266.04,71763.0
2024-07-31 12:45:00,266.06,266.74,266.06,266.58,23232.0,266.06,266.74,266.06,266.58,23232.0
2024-07-31 12:50:00,266.58,266.68,265.86,266.0,20210.0,266.58,266.68,265.86,266.0,20210.0
2024-07-31 12:55:00,265.8,266.24,265.8,266.23,12340.0,265.8,266.24,265.8,266.23,12340.0
2024-07-31 13:00:00,266.25,266.64,266.05,266.36,12377.0,266.25,266.64,266.05,266.36,12377.0
2024-07-31 13:05:00,266.51,266.62,266.0,266.25,43946.0,266.51,266.62,266.0,266.25,43946.0
2024-07-31 13:10:00,266.21,266.61,266.19,266.47,9272.0,266.21,266.61,266.19,266.47,9272.0
2024-07-31 13:15:00,266.44,266.45,265.83,265.83,10623.0,266.44,266.45,265.83,265.83,10623.0
2024-07-31 13:20:00,265.85,266.31,265.61,266.06,32602.0,265.85,266.31,265.61,266.06,32602.0
2024-07-31 13:25:00,266.07,266.46,265.91,266.39,90097.0,266.07,266.46,265.91,266.39,90097.0
2024-07-31 13:30:00,266.35,266.42,265.73,265.77,39120.0,266.35,266.42,265.73,265.77,39120.0
2024-07-31 13:35:00,265.77,266.1,265.46,265.55,10500.0,265.77,266.1,265.46,265.55,10500.0
2024-07-31 13:40:00,265.64,265.8,264.81,265.63,13684.0,265.64,265.8,264.81,265.63,13684.0
2024-07-31 13:45:00,265.63,265.64,264.92,265.26,20899.0,265.63,265.64,264.92,265.26,20899.0
2024-07-31 13:50:00,265.41,266.05,265.4,265.88,17128.0,265.41,266.05,265.4,265.88,17128.0
2024-07-31 13:55:00,265.74,266.35,265.69,266.35,11450.0,265.74,266.35,265.69,266.35,11450.0
2024-07-31 14:00:00,266.38,266.97,265.91,266.38,17552.0,266.38,266.97,265.91,266.38,17552.0
2024-07-31 14:05:00,266.42,267.03,266.29,266.65,11966.0,266.42,267.03,266.29,266.65,11966.0
2024-07-31 14:10:00,266.65,266.76,266.25,266.45,12265.0,266.65,266.76,266.25,266.45,12265.0
2024-07-31 14:15:00,266.45,266.67,266.33,266.46,13279.0,266.45,266.67,266.33,266.46,13279.0
2024-07-31 14:20:00,266.46,266.66,266.27,266.58,20073.0,266.46,266.66,266.27,266.58,20073.0
2024-07-31 14:25:00,266.53,267.1,266.53,266.86,8421.0,266.53,267.1,266.53,266.86,8421.0
2024-07-31 14:30:00,267.0,267.62,267.0,267.4,13888.0,267.0,267.62,267.0,267.4,13888.0
2024-07-31 14:35:00,267.48,267.8,266.91,267.72,23952.0,267.48,267.8,266.91,267.72,23952.0
2024-07-31 14:40:00,267.8,268.62,267.8,268.62,19791.0,267.8,268.62,267.8,268.62,19791.0
2024-07-31 14:45:00,268.56,269.34,268.35,269.25,33316.0,268.56,269.34,268.35,269.25,33316.0
2024-07-31 14:50:00,269.23,269.52,269.0,269.12,42269.0,269.23,269.52,269.0,269.12,42269.0
2024-07-31 14:55:00,269.12,269.45,268.83,269.27,40397.0,269.12,269.45,268.83,269.27,40397.0
2024-07-31 15:00:00,269.29,269.43,268.1,268.1,27299.0,269.29,269.43,268.1,268.1,27299.0
2024-07-31 15:05:00,268.15,268.78,267.9,268.42,18840.0,268.15,268.78,267.9,268.42,18840.0
2024-07-31 15:10:00,268.39,268.74,268.24,268.37,15695.0,268.39,268.74,268.24,268.37,15695.0
2024-07-31 15:15:00,268.37,268.81,267.89,268.05,33417.0,268.37,268.81,267.89,268.05,33417.0
2024-07-31 15:20:00,268.05,269.0,267.79,267.87,41640.0,268.05,269.0,267.79,267.87,41640.0
2024-07-31 15:25:00,267.9,268.75,267.15,267.59,43531.0,267.9,268.75,267.15,267.59,43531.0
2024-07-31 15:30:00,267.48,267.91,267.12,267.75,25438.0,267.48,267.91,267.12,267.75,25438.0
2024-07-31 15:35:00,267.84,268.51,267.84,268.51,35476.0,267.84,268.51,267.84,268.51,35476.0
2024-07-31 15:40:00,268.5,269.23,268.46,269.06,48805.0,268.5,269.23,268.46,269.06,48805.0
2024-07-31 15:45:00,269.06,269.19,267.36,267.66,47168.0,269.06,269.19,267.36,267.66,47168.0
2024-07-31 15:50:00,267.55,268.27,266.31,267.81,111150.0,267.55,268.27,266.31,267.81,111150.0
2024-07-31 15:55:00,268.07,268.41,267.24,267.64,225292.0,268.07,268.41,267.24,267.64,225292.0
2024-08-01 09:30:00,266.24,269.16,265.43,268.81,67720.0,266.24,269.16,265.43,268.81,67720.0
2024-08-01 09:35:00,268.68,269.58,268.1,269.58,22324.0,268.68,269.58,268.1,269.58,22324.0
2024-08-01 09:40:00,269.32,269.88,268.26,269.81,15956.0,269.32,269.88,268.26,269.81,15956.0
2024-08-01 09:45:00,269.61,270.64,269.58,270.15,17203.0,269.61,270.64,269.58,270.15,17203.0
2024-08-01 09:50:00,270.05,270.49,268.92,268.92,56849.0,270.05,270.49,268.92,268.92,56849.0
2024-08-01 09:55:00,268.9,270.31,268.77,269.82,7403.0,268.9,270.31,268.77,269.82,7403.0
2024-08-01 10:00:00,269.69,270.93,269.01,269.42,33720.0,269.69,270.93,269.01,269.42,33720.0
2024-08-01 10:05:00,269.18,269.18,267.6,267.61,14111.0,269.18,269.18,267.6,267.61,14111.0
2024-08-01 10:10:00,267.28,267.94,267.03,267.03,30571.0,267.28,267.94,267.03,267.03,30571.0
2024-08-01 10:15:00,266.99,267.02,266.25,266.5,14935.0,266.99,267.02,266.25,266.5,14935.0
2024-08-01 10:20:00,266.6,266.65,265.63,266.18,14382.0,266.6,266.65,265.63,266.18,14382.0
2024-08-01 10:25:00,266.18,266.53,265.73,265.73,11687.0,266.18,266.53,265.73,265.73,11687.0
2024-08-01 10:30:00,265.34,266.22,265.34,266.19,9659.0,265.34,266.22,265.34,266.19,9659.0
2024-08-01 10:35:00,266.14,266.74,265.89,266.54,10469.0,266.14,266.74,265.89,266.54,10469.0
2024-08-01 10:40:00,266.52,267.09,266.05,267.05,25872.0,266.52,267.09,266.05,267.05,25872.0
2024-08-01 10:45:00,266.95,267.18,265.88,266.0,58378.0,266.95,267.18,265.88,266.0,58378.0
2024-08-01 10:50:00,266.16,266.89,266.16,266.56,11649.0,266.16,266.89,266.16,266.56,11649.0
2024-08-01 10:55:00,266.33,266.61,266.14,266.16,29726.0,266.33,266.61,266.14,266.16,29726.0
2024-08-01 11:00:00,266.15,266.48,265.11,265.15,48668.0,266.15,266.48,265.11,265.15,48668.0
2024-08-01 11:05:00,265.23,265.54,264.48,264.68,12468.0,265.23,265.54,264.48,264.68,12468.0
2024-08-01 11:10:00,264.68,265.36,264.53,265.02,15566.0,264.68,265.36,264.53,265.02,15566.0
2024-08-01 11:15:00,265.2,265.56,264.86,265.25,10775.0,265.2,265.56,264.86,265.25,10775.0
2024-08-01 11:20:00,265.24,265.37,264.88,265.1,29538.0,265.24,265.37,264.88,265.1,29538.0
2024-08-01 11:25:00,265.15,265.7,264.79,264.85,37133.0,265.15,265.7,264.79,264.85,37133.0
2024-08-01 11:30:00,264.83,264.94,264.16,264.16,25908.0,264.83,264.94,264.16,264.16,25908.0
2024-08-01 11:35:00,264.16,264.16,263.15,263.33,16366.0,264.16,264.16,263.15,263.33,16366.0
2024-08-01 11:40:00,263.27,263.28,262.43,262.94,11442.0,263.27,263.28,262.43,262.94,11442.0
2024-08-01 11:45:00,262.84,263.85,262.67,263.85,27419.0,262.84,263.85,262.67,263.85,27419.0
2024-08-01 11:50:00,263.77,263.77,263.26,263.38,9879.0,263.77,263.77,263.26,263.38,9879.0
2024-08-01 11:55:00,263.4,264.55,263.4,263.97,56212.0,263.4,264.55,263.4,263.97,56212.0
2024-08-01 12:00:00,263.76,264.89,263.71,264.73,11619.0,263.76,264.89,263.71,264.73,11619.0
2024-08-01 12:05:00,264.73,264.73,264.03,264.24,11079.0,264.73,264.73,264.03,264.24,11079.0
2024-08-01 12:10:00,264.28,264.28,263.43,264.06,12268.0,264.28,264.28,263.43,264.06,12268.0
2024-08-01 12:15:00,264.01,264.28,262.35,262.63,27391.0,264.01,264.28,262.35,262.63,27391.0
2024-08-01 12:20:00,262.78,263.02,262.0,262.15,16224.0,262.78,263.02,262.0,262.15,16224.0
2024-08-01 12:25:00,262.13,262.5,261.93,262.44,7140.0,262.13,262.5,261.93,262.44,7140.0
2024-08-01 12:30:00,262.31,262.53,262.19,262.37,11177.0,262.31,262.53,262.19,262.37,11177.0
2024-08-01 12:35:00,262.38,262.95,262.21,262.51,20715.0,262.38,262.95,262.21,262.51,20715.0
2024-08-01 12:40:00,262.5,262.77,262.32,262.43,19272.0,262.5,262.77,262.32,262.43,19272.0
2024-08-01 12:45:00,262.57,262.93,262.15,262.93,23803.0,262.57,262.93,262.15,262.93,23803.0
2024-08-01 12:50:00,262.76,262.76,261.48,261.98,14895.0,262.76,262.76,261.48,261.98,14895.0
2024-08-01 12:55:00,261.97,262.39,261.92,262.32,16220.0,261.97,262.39,261.92,262.32,16220.0
2024-08-01 13:00:00,262.32,262.55,262.04,262.54,33220.0,262.32,262.55,262.04,262.54,33220.0
2024-08-01 13:05:00,262.54,262.54,261.52,261.86,18063.0,262.54,262.54,261.52,261.86,18063.0
2024-08-01 13:10:00,261.67,261.89,261.3,261.3,11451.0,261.67,261.89,261.3,261.3,11451.0
2024-08-01 13:15:00,261.3,261.61,261.05,261.18,13661.0,261.3,261.61,261.05,261.18,13661.0
2024-08-01 13:20:00,261.16,261.19,260.7,260.82,6906.0,261.16,261.19,260.7,260.82,6906.0
2024-08-01 13:25:00,260.78,261.9,260.71,261.6,31794.0,260.78,261.9,260.71,261.6,31794.0
2024-08-01 13:30:00,261.6,261.6,260.83,260.93,14790.0,261.6,261.6,260.83,260.93,14790.0
2024-08-01 13:35:00,260.93,260.93,259.74,259.78,15082.0,260.93,260.93,259.74,259.78,15082.0
2024-08-01 13:40:00,259.8,260.19,259.64,259.9,17317.0,259.8,260.19,259.64,259.9,17317.0
2024-08-01 13:45:00,259.92,259.95,259.1,259.1,8076.0,259.92,259.95,259.1,259.1,8076.0
2024-08-01 13:50:00,259.19,260.22,258.9,260.22,9247.0,259.19,260.22,258.9,260.22,9247.0
2024-08-01 13:55:00,260.17,261.12,260.05,261.12,11307.0,260.17,261.12,260.05,261.12,11307.0
2024-08-01 14:00:00,260.99,261.07,260.46,260.67,7834.0,260.99,261.07,260.46,260.67,7834.0
2024-08-01 14:05:00,260.42,261.13,260.2,260.54,12633.0,260.42,261.13,260.2,260.54,12633.0
2024-08-01 14:10:00,260.69,260.9,260.37,260.45,7851.0,260.69,260.9,260.37,260.45,7851.0
2024-08-01 14:15:00,260.35,260.62,259.73,259.8,11441.0,260.35,260.62,259.73,259.8,11441.0
2024-08-01 14:20:00,259.93,260.28,259.69,259.69,4426.0,259.93,260.28,259.69,259.69,4426.0
2024-08-01 14:25:00,259.7,259.89,259.4,259.5,8314.0,259.7,259.89,259.4,259.5,8314.0
2024-08-01 14:30:00,259.62,259.62,259.1,259.46,7408.0,259.62,259.62,259.1,259.46,7408.0
2024-08-01 14:35:00,259.56,259.83,259.45,259.79,7254.0,259.56,259.83,259.45,259.79,7254.0
2024-08-01 14:40:00,259.83,260.23,259.54,259.57,10754.0,259.83,260.23,259.54,259.57,10754.0
2024-08-01 14:45:00,259.6,259.85,259.05,259.05,5908.0,259.6,259.85,259.05,259.05,5908.0
2024-08-01 14:50:00,259.17,259.89,259.17,259.54,6652.0,259.17,259.89,259.17,259.54,6652.0
2024-08-01 14:55:00,259.54,259.85,259.27,259.5,8323.0,259.54,259.85,259.27,259.5,8323.0
2024-08-01 15:00:00,259.54,260.15,259.5,259.92,7669.0,259.54,260.15,259.5,259.92,7669.0
2024-08-01 15:05:00,259.9,260.06,259.13,259.57,15097.0,259.9,260.06,259.13,259.57,15097.0
2024-08-01 15:10:00,259.55,260.06,259.54,259.62,7643.0,259.55,260.06,259.54,259.62,7643.0
2024-08-01 15:15:00,259.57,260.09,259.4,260.03,23418.0,259.57,260.09,259.4,260.03,23418.0
2024-08-01 15:20:00,260.18,260.48,259.78,260.25,14593.0,260.18,260.48,259.78,260.25,14593.0
2024-08-01 15:25:00,260.26,260.78,260.04,260.78,15010.0,260.26,260.78,260.04,260.78,15010.0
2024-08-01 15:30:00,260.83,261.15,260.32,260.35,21584.0,260.83,261.15,260.32,260.35,21584.0
2024-08-01 15:35:00,260.4,261.32,260.37,261.32,24162.0,260.4,261.32,260.37,261.32,24162.0
2024-08-01 15:40:00,261.34,261.43,260.26,260.54,24081.0,261.34,261.43,260.26,260.54,24081.0
2024-08-01 15:45:00,260.6,261.55,260.49,261.38,29339.0,260.6,261.55,260.49,261.38,29339.0
2024-08-01 15:50:00,261.47,262.15,260.01,260.22,80447.0,261.47,262.15,260.01,260.22,80447.0
2024-08-01 15:55:00,260.32,261.2,260.26,260.76,143843.0,260.32,261.2,260.26,260.76,143843.0
2024-08-02 09:30:00,252.69,257.0,246.5,247.26,136650.0,252.69,257.0,246.5,247.26,136650.0
2024-08-02 09:35:00,247.32,250.9,246.13,250.74,56130.0,247.32,250.9,246.13,250.74,56130.0
2024-08-02 09:40:00,250.97,252.19,247.74,248.22,70258.0,250.97,252.19,247.74,248.22,70258.0
2024-08-02 09:45:00,248.04,248.61,246.48,248.02,39505.0,248.04,248.61,246.48,248.02,39505.0
2024-08-02 09:50:00,248.0,248.62,245.84,246.26,47798.0,248.0,248.62,245.84,246.26,47798.0
2024-08-02 09:55:00,246.48,249.19,246.31,248.42,49927.0,246.48,249.19,246.31,248.42,49927.0
2024-08-02 10:00:00,248.08,248.45,246.92,247.0,30155.0,248.08,248.45,246.92,247.0,30155.0
2024-08-02 10:05:00,246.91,247.1,244.4,245.23,71181.0,246.91,247.1,244.4,245.23,71181.0
2024-08-02 10:10:00,245.05,245.07,243.12,243.12,152071.0,245.05,245.07,243.12,243.12,152071.0
2024-08-02 10:15:00,243.22,244.37,243.22,243.58,52205.0,243.22,244.37,243.22,243.58,52205.0
2024-08-02 10:20:00,243.59,244.44,243.4,243.99,22253.0,243.59,244.44,243.4,243.99,22253.0
2024-08-02 10:25:00,243.75,246.31,243.75,245.16,45962.0,243.75,246.31,243.75,245.16,45962.0
2024-08-02 10:30:00,245.05,245.72,243.86,244.25,51131.0,245.05,245.72,243.86,244.25,51131.0
2024-08-02 10:35:00,244.02,244.32,243.12,243.14,39254.0,244.02,244.32,243.12,243.14,39254.0
2024-08-02 10:40:00,243.28,244.64,243.21,244.29,33934.0,243.28,244.64,243.21,244.29,33934.0
2024-08-02 10:45:00,244.2,245.68,243.97,245.4,40889.0,244.2,245.68,243.97,245.4,40889.0
2024-08-02 10:50:00,245.59,245.68,244.29,244.29,18919.0,245.59,245.68,244.29,244.29,18919.0
2024-08-02 10:55:00,244.56,244.56,243.48,243.71,43448.0,244.56,244.56,243.48,243.71,43448.0
2024-08-02 11:00:00,243.74,244.23,243.19,244.02,78663.0,243.74,244.23,243.19,244.02,78663.0
2024-08-02 11:05:00,243.93,244.24,243.57,243.94,20350.0,243.93,244.24,243.57,243.94,20350.0
2024-08-02 11:10:00,243.81,244.81,243.74,244.27,31117.0,243.81,244.81,243.74,244.27,31117.0
2024-08-02 11:15:00,244.14,244.56,243.84,243.95,15758.0,244.14,244.56,243.84,243.95,15758.0
2024-08-02 11:20:00,243.95,244.7,243.43,244.38,25218.0,243.95,244.7,243.43,244.38,25218.0
2024-08-02 11:25:00,244.24,244.51,243.23,244.51,13539.0,244.24,244.51,243.23,244.51,13539.0
2024-08-02 11:30:00,244.37,244.94,244.34,244.63,25681.0,244.37,244.94,244.34,244.63,25681.0
2024-08-02 11:35:00,244.6,245.63,244.32,245.63,32843.0,244.6,245.63,244.32,245.63,32843.0
2024-08-02 11:40:00,245.48,247.0,245.48,246.86,20556.0,245.48,247.0,245.48,246.86,20556.0
2024-08-02 11:45:00,246.97,247.33,245.93,246.22,18932.0,246.97,247.33,245.93,246.22,18932.0
2024-08-02 11:50:00,246.34,246.6,245.71,245.71,15496.0,246.34,246.6,245.71,245.71,15496.0
2024-08-02 11:55:00,245.8,245.99,245.1,245.38,64830.0,245.8,245.99,245.1,245.38,64830.0
2024-08-02 12:00:00,245.41,245.67,244.18,244.96,10929.0,245.41,245.67,244.18,244.96,10929.0
2024-08-02 12:05:00,245.1,245.56,244.6,244.6,8369.0,245.1,245.56,244.6,244.6,8369.0
2024-08-02 12:10:00,244.52,244.61,243.33,243.46,129628.0,244.52,244.61,243.33,243.46,129628.0
2024-08-02 12:15:00,243.33,244.25,243.33,244.0,93956.0,243.33,244.25,243.33,244.0,93956.0
2024-08-02 12:20:00,244.07,245.48,244.0,244.65,38156.0,244.07,245.48,244.0,244.65,38156.0
2024-08-02 12:25:00,244.88,245.05,244.5,244.71,15454.0,244.88,245.05,244.5,244.71,15454.0
2024-08-02 12:30:00,244.71,244.71,243.6,244.08,33361.0,244.71,244.71,243.6,244.08,33361.0
2024-08-02 12:35:00,244.22,244.34,243.26,243.56,14969.0,244.22,244.34,243.26,243.56,14969.0
2024-08-02 12:40:00,243.61,244.35,243.46,243.48,17859.0,243.61,244.35,243.46,243.48,17859.0
2024-08-02 12:45:00,243.47,243.72,243.1,243.27,11849.0,243.47,243.72,243.1,243.27,11849.0
2024-08-02 12:50:00,243.13,243.25,242.49,242.49,12317.0,243.13,243.25,242.49,242.49,12317.0
2024-08-02 12:55:00,242.47,242.78,242.21,242.6,15597.0,242.47,242.78,242.21,242.6,15597.0
2024-08-02 13:00:00,242.73,242.94,242.32,242.44,15073.0,242.73,242.94,242.32,242.44,15073.0
2024-08-02 13:05:00,242.55,243.19,242.52,243.06,12675.0,242.55,243.19,242.52,243.06,12675.0
2024-08-02 13:10:00,243.25,243.62,242.94,243.42,8195.0,243.25,243.62,242.94,243.42,8195.0
2024-08-02 13:15:00,243.31,243.31,242.49,242.65,21271.0,243.31,243.31,242.49,242.65,21271.0
2024-08-02 13:20:00,242.7,242.7,242.16,242.16,11663.0,242.7,242.7,242.16,242.16,11663.0
2024-08-02 13:25:00,242.21,242.36,241.65,241.72,20849.0,242.21,242.36,241.65,241.72,20849.0
2024-08-02 13:30:00,241.64,242.5,241.45,242.46,100895.0,241.64,242.5,241.45,242.46,100895.0
2024-08-02 13:35:00,242.61,243.59,242.45,243.59,18128.0,242.61,243.59,242.45,243.59,18128.0
2024-08-02 13:40:00,243.17,243.98,242.91,243.98,13012.0,243.17,243.98,242.91,243.98,13012.0
2024-08-02 13:45:00,244.02,244.49,243.17,243.68,45862.0,244.02,244.49,243.17,243.68,45862.0
2024-08-02 13:50:00,243.5,244.38,243.5,243.92,54752.0,243.5,244.38,243.5,243.92,54752.0
2024-08-02 13:55:00,244.07,244.36,243.76,244.1,48618.0,244.07,244.36,243.76,244.1,48618.0
2024-08-02 14:00:00,244.05,244.31,243.75,243.92,30666.0,244.05,244.31,243.75,243.92,30666.0
2024-08-02 14:05:00,243.92,244.7,243.84,244.67,15364.0,243.92,244.7,243.84,244.67,15364.0
2024-08-02 14:10:00,244.65,245.29,244.64,244.99,26127.0,244.65,245.29,244.64,244.99,26127.0
2024-08-02 14:15:00,245.17,245.26,244.68,245.12,20039.0,245.17,245.26,244.68,245.12,20039.0
2024-08-02 14:20:00,245.12,246.72,245.12,246.64,20384.0,245.12,246.72,245.12,246.64,20384.0
2024-08-02 14:25:00,246.59,247.94,246.42,247.83,34703.0,246.59,247.94,246.42,247.83,34703.0
2024-08-02 14:30:00,247.83,249.34,247.74,248.7,28557.0,247.83,249.34,247.74,248.7,28557.0
2024-08-02 14:35:00,248.69,248.88,247.73,248.0,15221.0,248.69,248.88,247.73,248.0,15221.0
2024-08-02 14:40:00,248.18,248.6,247.78,248.32,24929.0,248.18,248.6,247.78,248.32,24929.0
2024-08-02 14:45:00,248.5,248.65,247.8,247.81,20538.0,248.5,248.65,247.8,247.81,20538.0
2024-08-02 14:50:00,247.81,248.59,247.76,248.31,14425.0,247.81,248.59,247.76,248.31,14425.0
2024-08-02 14:55:00,248.41,248.72,247.95,248.04,20736.0,248.41,248.72,247.95,248.04,20736.0
2024-08-02 15:00:00,248.12,248.87,248.03,248.42,22906.0,248.12,248.87,248.03,248.42,22906.0
2024-08-02 15:05:00,248.31,248.55,247.77,248.44,28776.0,248.31,248.55,247.77,248.44,28776.0
2024-08-02 15:10:00,248.38,249.56,248.23,249.56,35635.0,248.38,249.56,248.23,249.56,35635.0
2024-08-02 15:15:00,249.65,249.72,249.23,249.46,38374.0,249.65,249.72,249.23,249.46,38374.0
2024-08-02 15:20:00,249.46,250.22,249.23,250.07,38728.0,249.46,250.22,249.23,250.07,38728.0
2024-08-02 15:25:00,250.04,250.67,249.82,250.43,23488.0,250.04,250.67,249.82,250.43,23488.0
2024-08-02 15:30:00,250.43,250.72,250.13,250.44,44205.0,250.43,250.72,250.13,250.44,44205.0
2024-08-02 15:35:00,250.35,250.53,249.34,249.36,46354.0,250.35,250.53,249.34,249.36,46354.0
2024-08-02 15:40:00,249.23,249.54,248.49,249.25,38922.0,249.23,249.54,248.49,249.25,38922.0
2024-08-02 15:45:00,249.24,249.41,248.69,248.74,41252.0,249.24,249.41,248.69,248.74,41252.0
2024-08-02 15:50:00,248.69,249.59,247.87,249.4,87626.0,248.69,249.59,247.87,249.4,87626.0
2024-08-02 15:55:00,249.3,250.29,249.22,249.63,141328.0,249.3,250.29,249.22,249.63,141328.0
2024-08-05 09:30:00,248.4,250.0,243.21,246.26,188667.0,248.4,250.0,243.21,246.26,188667.0
2024-08-05 09:35:00,245.94,247.29,242.42,245.56,91870.0,245.94,247.29,242.42,245.56,91870.0
2024-08-05 09:40:00,245.54,245.95,242.57,244.99,66637.0,245.54,245.95,242.57,244.99,66637.0
2024-08-05 09:45:00,244.99,248.06,244.98,247.19,66401.0,244.99,248.06,244.98,247.19,66401.0
2024-08-05 09:50:00,246.75,248.38,245.57,245.57,32552.0,246.75,248.38,245.57,245.57,32552.0
2024-08-05 09:55:00,245.61,245.94,242.85,242.85,47768.0,245.61,245.94,242.85,242.85,47768.0
2024-08-05 10:00:00,242.63,246.16,242.62,245.16,69830.0,242.63,246.16,242.62,245.16,69830.0
2024-08-05 10:05:00,244.84,245.85,242.42,242.69,34696.0,244.84,245.85,242.42,242.69,34696.0
2024-08-05 10:10:00,242.63,243.55,241.78,243.55,33692.0,242.63,243.55,241.78,243.55,33692.0
2024-08-05 10:15:00,243.51,244.65,243.27,243.9,34790.0,243.51,244.65,243.27,243.9,34790.0
2024-08-05 10:20:00,243.9,244.21,242.15,242.88,36142.0,243.9,244.21,242.15,242.88,36142.0
2024-08-05 10:25:00,242.88,243.6,241.29,241.43,27475.0,242.88,243.6,241.29,241.43,27475.0
2024-08-05 10:30:00,241.63,243.36,241.46,243.23,38195.0,241.63,243.36,241.46,243.23,38195.0
2024-08-05 10:35:00,243.06,245.88,243.06,245.75,42098.0,243.06,245.88,243.06,245.75,42098.0
2024-08-05 10:40:00,245.55,246.06,243.78,243.79,28311.0,245.55,246.06,243.78,243.79,28311.0
2024-08-05 10:45:00,243.79,244.41,243.49,243.54,31908.0,243.79,244.41,243.49,243.54,31908.0
2024-08-05 10:50:00,243.54,244.92,242.74,244.45,48335.0,243.54,244.92,242.74,244.45,48335.0
2024-08-05 10:55:00,244.45,244.55,242.56,242.61,15777.0,244.45,244.55,242.56,242.61,15777.0
2024-08-05 11:00:00,242.81,243.32,241.96,243.14,24811.0,242.81,243.32,241.96,243.14,24811.0
2024-08-05 11:05:00,243.15,247.62,243.15,247.55,28449.0,243.15,247.62,243.15,247.55,28449.0
2024-08-05 11:10:00,247.49,249.61,246.95,249.22,31661.0,247.49,249.61,246.95,249.22,31661.0
2024-08-05 11:15:00,249.65,250.68,249.55,249.78,26545.0,249.65,250.68,249.55,249.78,26545.0
2024-08-05 11:20:00,249.55,250.03,249.13,249.58,96220.0,249.55,250.03,249.13,249.58,96220.0
2024-08-05 11:25:00,249.57,249.78,247.48,247.48,28969.0,249.57,249.78,247.48,247.48,28969.0
2024-08-05 11:30:00,247.36,247.98,246.48,246.72,23823.0,247.36,247.98,246.48,246.72,23823.0
2024-08-05 11:35:00,246.72,247.54,246.31,246.87,26348.0,246.72,247.54,246.31,246.87,26348.0
2024-08-05 11:40:00,246.84,246.85,245.17,245.92,31105.0,246.84,246.85,245.17,245.92,31105.0
2024-08-05 11:45:00,246.07,246.7,245.88,246.31,53409.0,246.07,246.7,245.88,246.31,53409.0
2024-08-05 11:50:00,246.11,246.65,245.55,246.35,25312.0,246.11,246.65,245.55,246.35,25312.0
2024-08-05 11:55:00,246.33,247.38,246.26,247.18,17923.0,246.33,247.38,246.26,247.18,17923.0
2024-08-05 12:00:00,247.18,247.91,246.69,247.71,12899.0,247.18,247.91,246.69,247.71,12899.0
2024-08-05 12:05:00,247.77,247.79,246.78,247.52,18294.0,247.77,247.79,246.78,247.52,18294.0
2024-08-05 12:10:00,247.1,247.7,247.02,247.53,11994.0,247.1,247.7,247.02,247.53,11994.0
2024-08-05 12:15:00,247.57,248.51,247.38,248.51,15437.0,247.57,248.51,247.38,248.51,15437.0
2024-08-05 12:20:00,248.51,248.87,247.69,248.87,11975.0,248.51,248.87,247.69,248.87,11975.0
2024-08-05 12:25:00,248.88,250.0,248.66,249.83,16595.0,248.88,250.0,248.66,249.83,16595.0
2024-08-05 12:30:00,249.84,249.84,248.14,248.53,19984.0,249.84,249.84,248.14,248.53,19984.0
2024-08-05 12:35:00,248.26,248.26,246.76,246.76,15271.0,248.26,248.26,246.76,246.76,15271.0
2024-08-05 12:40:00,246.86,247.5,246.51,246.95,16562.0,246.86,247.5,246.51,246.95,16562.0
2024-08-05 12:45:00,246.9,247.1,245.44,245.72,15699.0,246.9,247.1,245.44,245.72,15699.0
2024-08-05 12:50:00,245.56,245.56,244.32,244.41,15389.0,245.56,245.56,244.32,244.41,15389.0
2024-08-05 12:55:00,244.39,244.53,243.99,244.2,11640.0,244.39,244.53,243.99,244.2,11640.0
2024-08-05 13:00:00,244.36,244.7,243.9,243.94,25614.0,244.36,244.7,243.9,243.94,25614.0
2024-08-05 13:05:00,243.96,244.8,243.71,244.41,19362.0,243.96,244.8,243.71,244.41,19362.0
2024-08-05 13:10:00,244.21,244.89,243.9,244.47,12989.0,244.21,244.89,243.9,244.47,12989.0
2024-08-05 13:15:00,244.36,245.71,244.36,245.52,24765.0,244.36,245.71,244.36,245.52,24765.0
2024-08-05 13:20:00,245.52,245.93,245.16,245.27,15148.0,245.52,245.93,245.16,245.27,15148.0
2024-08-05 13:25:00,245.47,246.3,245.4,245.4,11799.0,245.47,246.3,245.4,245.4,11799.0
2024-08-05 13:30:00,245.71,246.08,245.49,245.61,13065.0,245.71,246.08,245.49,245.61,13065.0
2024-08-05 13:35:00,245.44,245.61,245.14,245.45,41802.0,245.44,245.61,245.14,245.45,41802.0
2024-08-05 13:40:00,245.62,246.06,245.27,245.67,16195.0,245.62,246.06,245.27,245.67,16195.0
2024-08-05 13:45:00,245.67,245.75,245.27,245.47,16130.0,245.67,245.75,245.27,245.47,16130.0
2024-08-05 13:50:00,245.29,245.93,245.29,245.69,8520.0,245.29,245.93,245.29,245.69,8520.0
2024-08-05 13:55:00,245.66,245.88,245.0,245.3,19099.0,245.66,245.88,245.0,245.3,19099.0
2024-08-05 14:00:00,245.06,245.3,244.18,244.76,23215.0,245.06,245.3,244.18,244.76,23215.0
2024-08-05 14:05:00,244.79,245.36,244.49,245.22,17602.0,244.79,245.36,244.49,245.22,17602.0
2024-08-05 14:10:00,244.96,245.48,244.22,244.3,9511.0,244.96,245.48,244.22,244.3,9511.0
2024-08-05 14:15:00,244.3,245.06,244.19,244.88,8671.0,244.3,245.06,244.19,244.88,8671.0
2024-08-05 14:20:00,245.06,245.37,244.65,244.79,10303.0,245.06,245.37,244.65,244.79,10303.0
2024-08-05 14:25:00,244.79,245.48,244.73,245.48,9795.0,244.79,245.48,244.73,245.48,9795.0
2024-08-05 14:30:00,245.28,245.62,244.99,245.36,17407.0,245.28,245.62,244.99,245.36,17407.0
2024-08-05 14:35:00,245.21,246.3,245.14,245.81,52764.0,245.21,246.3,245.14,245.81,52764.0
2024-08-05 14:40:00,245.79,245.79,244.85,244.97,10802.0,245.79,245.79,244.85,244.97,10802.0
2024-08-05 14:45:00,244.79,245.35,244.54,244.7,19362.0,244.79,245.35,244.54,244.7,19362.0
2024-08-05 14:50:00,244.69,246.1,244.69,245.31,12401.0,244.69,246.1,244.69,245.31,12401.0
2024-08-05 14:55:00,245.31,245.58,244.87,245.06,9749.0,245.31,245.58,244.87,245.06,9749.0
2024-08-05 15:00:00,245.22,246.66,245.07,246.62,36380.0,245.22,246.66,245.07,246.62,36380.0
2024-08-05 15:05:00,246.68,246.76,244.96,245.18,20706.0,246.68,246.76,244.96,245.18,20706.0
2024-08-05 15:10:00,245.18,245.77,245.0,245.34,20939.0,245.18,245.77,245.0,245.34,20939.0
2024-08-05 15:15:00,245.18,245.75,245.12,245.53,20444.0,245.18,245.75,245.12,245.53,20444.0
2024-08-05 15:20:00,245.69,246.37,245.69,246.1,23296.0,245.69,246.37,245.69,246.1,23296.0
2024-08-05 15:25:00,246.2,246.87,245.9,246.57,13776.0,246.2,246.87,245.9,246.57,13776.0
2024-08-05 15:30:00,246.45,246.79,245.65,246.23,24503.0,246.45,246.79,245.65,246.23,24503.0
2024-08-05 15:35:00,246.12,246.76,246.06,246.19,37407.0,246.12,246.76,246.06,246.19,37407.0
2024-08-05 15:40:00,246.09,246.18,244.89,244.95,28126.0,246.09,246.18,244.89,244.95,28126.0
2024-08-05 15:45:00,244.95,245.41,244.88,245.25,36175.0,244.95,245.41,244.88,245.25,36175.0
2024-08-05 15:50:00,245.17,246.52,244.96,246.02,74370.0,245.17,246.52,244.96,246.02,74370.0
2024-08-05 15:55:00,246.09,246.99,245.89,246.85,194103.0,246.09,246.99,245.89,246.85,194103.0
2024-08-06 09:30:00,259.44,260.42,256.12,258.09,113262.0,259.44,260.42,256.12,258.09,113262.0
2024-08-06 09:35:00,257.73,258.75,255.54,256.45,58326.0,257.73,258.75,255.54,256.45,58326.0
2024-08-06 09:40:00,256.58,256.76,252.61,253.2,33128.0,256.58,256.76,252.61,253.2,33128.0
2024-08-06 09:45:00,253.2,254.98,252.75,254.68,39131.0,253.2,254.98,252.75,254.68,39131.0
2024-08-06 09:50:00,254.18,256.64,253.63,255.98,25844.0,254.18,256.64,253.63,255.98,25844.0
2024-08-06 09:55:00,255.88,256.37,254.92,255.28,26663.0,255.88,256.37,254.92,255.28,26663.0
2024-08-06 10:00:00,255.2,255.78,254.53,255.78,50937.0,255.2,255.78,254.53,255.78,50937.0
2024-08-06 10:05:00,255.98,256.16,254.27,256.16,18601.0,255.98,256.16,254.27,256.16,18601.0
2024-08-06 10:10:00,256.0,256.09,254.09,254.09,23880.0,256.0,256.09,254.09,254.09,23880.0
2024-08-06 10:15:00,254.29,255.2,253.45,255.11,29265.0,254.29,255.2,253.45,255.11,29265.0
2024-08-06 10:20:00,255.1,255.78,254.76,255.78,30154.0,255.1,255.78,254.76,255.78,30154.0
2024-08-06 10:25:00,255.64,255.75,254.61,254.72,49250.0,255.64,255.75,254.61,254.72,49250.0
2024-08-06 10:30:00,254.82,256.32,254.14,256.3,26191.0,254.82,256.32,254.14,256.3,26191.0
2024-08-06 10:35:00,256.13,257.3,256.04,256.15,42027.0,256.13,257.3,256.04,256.15,42027.0
2024-08-06 10:40:00,256.3,256.86,255.93,256.79,17278.0,256.3,256.86,255.93,256.79,17278.0
2024-08-06 10:45:00,256.73,257.96,256.61,257.78,13614.0,256.73,257.96,256.61,257.78,13614.0
2024-08-06 10:50:00,257.78,258.21,257.44,257.83,16694.0,257.78,258.21,257.44,257.83,16694.0
2024-08-06 10:55:00,257.67,257.68,256.43,256.98,21531.0,257.67,257.68,256.43,256.98,21531.0
2024-08-06 11:00:00,257.13,257.77,257.13,257.59,20980.0,257.13,257.77,257.13,257.59,20980.0
2024-08-06 11:05:00,257.59,258.41,257.39,257.53,22823.0,257.59,258.41,257.39,257.53,22823.0
2024-08-06 11:10:00,257.32,257.32,256.07,256.34,16766.0,257.32,257.32,256.07,256.34,16766.0
2024-08-06 11:15:00,256.31,256.46,255.52,256.14,20140.0,256.31,256.46,255.52,256.14,20140.0
2024-08-06 11:20:00,256.09,257.13,255.92,256.94,18565.0,256.09,257.13,255.92,256.94,18565.0
2024-08-06 11:25:00,256.94,257.15,256.11,256.13,13183.0,256.94,257.15,256.11,256.13,13183.0
2024-08-06 11:30:00,256.13,257.02,255.91,256.86,9968.0,256.13,257.02,255.91,256.86,9968.0
2024-08-06 11:35:00,256.87,257.09,256.47,256.78,13733.0,256.87,257.09,256.47,256.78,13733.0
2024-08-06 11:40:00,256.78,257.07,256.47,256.97,12828.0,256.78,257.07,256.47,256.97,12828.0
2024-08-06 11:45:00,256.98,258.09,256.82,258.03,12571.0,256.98,258.09,256.82,258.03,12571.0
2024-08-06 11:50:00,258.09,258.71,258.09,258.2,17514.0,258.09,258.71,258.09,258.2,17514.0
2024-08-06 11:55:00,258.32,258.36,257.97,258.36,8819.0,258.32,258.36,257.97,258.36,8819.0
2024-08-06 12:00:00,258.4,258.85,258.22,258.45,14708.0,258.4,258.85,258.22,258.45,14708.0
2024-08-06 12:05:00,258.45,258.45,257.96,258.1,12172.0,258.45,258.45,257.96,258.1,12172.0
2024-08-06 12:10:00,257.98,258.29,257.84,258.15,7353.0,257.98,258.29,257.84,258.15,7353.0
2024-08-06 12:15:00,258.2,258.71,258.08,258.53,19350.0,258.2,258.71,258.08,258.53,19350.0
2024-08-06 12:20:00,258.54,258.55,257.69,257.97,13503.0,258.54,258.55,257.69,257.97,13503.0
2024-08-06 12:25:00,257.8,257.93,257.66,257.68,10244.0,257.8,257.93,257.66,257.68,10244.0
2024-08-06 12:30:00,257.64,258.39,257.58,258.31,11834.0,257.64,258.39,257.58,258.31,11834.0
2024-08-06 12:35:00,258.2,258.44,257.4,258.44,10891.0,258.2,258.44,257.4,258.44,10891.0
2024-08-06 12:40:00,258.3,259.08,258.3,258.7,12823.0,258.3,259.08,258.3,258.7,12823.0
2024-08-06 12:45:00,258.78,259.15,258.78,259.04,15859.0,258.78,259.15,258.78,259.04,15859.0
2024-08-06 12:50:00,258.95,260.88,258.77,260.73,37218.0,258.95,260.88,258.77,260.73,37218.0
2024-08-06 12:55:00,260.87,261.34,260.56,261.13,32064.0,260.87,261.34,260.56,261.13,32064.0
2024-08-06 13:00:00,261.15,261.29,260.7,261.0,31098.0,261.15,261.29,260.7,261.0,31098.0
2024-08-06 13:05:00,261.0,261.0,260.25,260.65,27519.0,261.0,261.0,260.25,260.65,27519.0
2024-08-06 13:10:00,260.57,260.71,260.19,260.58,23008.0,260.57,260.71,260.19,260.58,23008.0
2024-08-06 13:15:00,260.58,261.41,260.49,261.41,70914.0,260.58,261.41,260.49,261.41,70914.0
2024-08-06 13:20:00,261.47,262.05,261.39,261.9,31098.0,261.47,262.05,261.39,261.9,31098.0
2024-08-06 13:25:00,262.04,262.39,261.7,262.17,27419.0,262.04,262.39,261.7,262.17,27419.0
2024-08-06 13:30:00,262.17,262.71,262.16,262.69,32375.0,262.17,262.71,262.16,262.69,32375.0
2024-08-06 13:35:00,262.71,263.14,262.49,263.13,58883.0,262.71,263.14,262.49,263.13,58883.0
2024-08-06 13:40:00,263.17,263.43,262.78,263.06,29257.0,263.17,263.43,262.78,263.06,29257.0
2024-08-06 13:45:00,262.93,262.95,261.98,262.64,33597.0,262.93,262.95,261.98,262.64,33597.0
2024-08-06 13:50:00,262.7,262.88,262.32,262.77,18203.0,262.7,262.88,262.32,262.77,18203.0
2024-08-06 13:55:00,262.72,262.85,262.13,262.59,22031.0,262.72,262.85,262.13,262.59,22031.0
2024-08-06 14:00:00,262.48,262.56,261.71,262.18,18355.0,262.48,262.56,261.71,262.18,18355.0
2024-08-06 14:05:00,262.27,262.82,262.06,262.82,36218.0,262.27,262.82,262.06,262.82,36218.0
2024-08-06 14:10:00,262.78,263.31,262.78,263.05,27870.0,262.78,263.31,262.78,263.05,27870.0
2024-08-06 14:15:00,263.05,263.47,263.04,263.37,23374.0,263.05,263.47,263.04,263.37,23374.0
2024-08-06 14:20:00,263.44,264.02,263.32,263.85,46831.0,263.44,264.02,263.32,263.85,46831.0
2024-08-06 14:25:00,263.73,264.06,263.66,263.75,39786.0,263.73,264.06,263.66,263.75,39786.0
2024-08-06 14:30:00,263.63,264.0,262.66,263.73,33424.0,263.63,264.0,262.66,263.73,33424.0
2024-08-06 14:35:00,263.87,264.16,263.61,263.91,38851.0,263.87,264.16,263.61,263.91,38851.0
2024-08-06 14:40:00,263.91,264.05,263.24,263.69,16815.0,263.91,264.05,263.24,263.69,16815.0
2024-08-06 14:45:00,263.69,264.71,263.48,264.56,52045.0,263.69,264.71,263.48,264.56,52045.0
2024-08-06 14:50:00,264.56,264.93,264.42,264.85,26433.0,264.56,264.93,264.42,264.85,26433.0
2024-08-06 14:55:00,264.99,265.04,262.85,263.04,44018.0,264.99,265.04,262.85,263.04,44018.0
2024-08-06 15:00:00,262.86,263.05,261.71,261.72,69731.0,262.86,263.05,261.71,261.72,69731.0
2024-08-06 15:05:00,261.73,262.12,260.79,261.59,31100.0,261.73,262.12,260.79,261.59,31100.0
2024-08-06 15:10:00,261.52,262.52,261.51,262.36,33914.0,261.52,262.52,261.51,262.36,33914.0
2024-08-06 15:15:00,262.29,262.67,261.51,262.44,31999.0,262.29,262.67,261.51,262.44,31999.0
2024-08-06 15:20:00,262.5,264.43,262.48,264.3,52320.0,262.5,264.43,262.48,264.3,52320.0
2024-08-06 15:25:00,264.3,264.58,263.55,263.65,65355.0,264.3,264.58,263.55,263.65,65355.0
2024-08-06 15:30:00,263.68,264.05,263.23,264.0,24729.0,263.68,264.05,263.23,264.0,24729.0
2024-08-06 15:35:00,263.89,263.89,263.09,263.13,31750.0,263.89,263.89,263.09,263.13,31750.0
2024-08-06 15:40:00,263.11,263.33,262.43,262.78,44339.0,263.11,263.33,262.43,262.78,44339.0
2024-08-06 15:45:00,262.78,263.0,262.2,262.56,41369.0,262.78,263.0,262.2,262.56,41369.0
2024-08-06 15:50:00,262.48,262.67,260.67,260.77,94332.0,262.48,262.67,260.67,260.77,94332.0
2024-08-06 15:55:00,260.75,260.79,259.72,259.81,249335.0,260.75,260.79,259.72,259.81,249335.0
2024-08-07 09:30:00,268.82,271.0,267.71,269.4,83611.0,268.82,271.0,267.71,269.4,83611.0
2024-08-07 09:35:00,268.86,270.08,266.06,266.06,47790.0,268.86,270.08,266.06,266.06,47790.0
2024-08-07 09:40:00,266.34,266.78,264.24,265.08,25137.0,266.34,266.78,264.24,265.08,25137.0
2024-08-07 09:45:00,264.94,265.91,264.04,265.25,30669.0,264.94,265.91,264.04,265.25,30669.0
2024-08-07 09:50:00,265.52,265.78,263.85,263.85,28829.0,265.52,265.78,263.85,263.85,28829.0
2024-08-07 09:55:00,263.82,264.26,262.67,264.18,21757.0,263.82,264.26,262.67,264.18,21757.0
2024-08-07 10:00:00,264.54,264.6,262.36,262.48,21577.0,264.54,264.6,262.36,262.48,21577.0
2024-08-07 10:05:00,262.62,263.23,261.98,263.04,21420.0,262.62,263.23,261.98,263.04,21420.0
2024-08-07 10:10:00,263.15,263.87,262.73,263.64,29682.0,263.15,263.87,262.73,263.64,29682.0
2024-08-07 10:15:00,263.5,263.83,261.09,261.3,20230.0,263.5,263.83,261.09,261.3,20230.0
2024-08-07 10:20:00,261.51,261.84,260.5,260.61,8416.0,261.51,261.84,260.5,260.61,8416.0
2024-08-07 10:25:00,260.61,260.61,259.43,260.21,11045.0,260.61,260.61,259.43,260.21,11045.0
2024-08-07 10:30:00,260.0,260.79,259.55,260.5,16089.0,260.0,260.79,259.55,260.5,16089.0
2024-08-07 10:35:00,260.5,260.8,260.12,260.47,11406.0,260.5,260.8,260.12,260.47,11406.0
2024-08-07 10:40:00,260.23,261.26,260.06,261.06,26154.0,260.23,261.26,260.06,261.06,26154.0
2024-08-07 10:45:00,261.29,261.71,261.06,261.49,24239.0,261.29,261.71,261.06,261.49,24239.0
2024-08-07 10:50:00,261.4,261.85,261.32,261.39,8268.0,261.4,261.85,261.32,261.39,8268.0
2024-08-07 10:55:00,261.37,262.16,261.36,262.02,8493.0,261.37,262.16,261.36,262.02,8493.0
2024-08-07 11:00:00,262.15,262.33,261.73,262.1,22338.0,262.15,262.33,261.73,262.1,22338.0
2024-08-07 11:05:00,262.01,262.4,261.97,261.97,16134.0,262.01,262.4,261.97,261.97,16134.0
2024-08-07 11:10:00,262.09,262.19,261.8,262.06,60572.0,262.09,262.19,261.8,262.06,60572.0
2024-08-07 11:15:00,262.18,262.64,261.2,261.55,25574.0,262.18,262.64,261.2,261.55,25574.0
2024-08-07 11:20:00,261.51,261.84,261.23,261.44,35434.0,261.51,261.84,261.23,261.44,35434.0
2024-08-07 11:25:00,261.23,261.46,260.8,261.46,38472.0,261.23,261.46,260.8,261.46,38472.0
2024-08-07 11:30:00,261.36,261.61,260.63,260.89,22314.0,261.36,261.61,260.63,260.89,22314.0
2024-08-07 11:35:00,260.92,261.14,260.85,260.99,24751.0,260.92,261.14,260.85,260.99,24751.0
2024-08-07 11:40:00,260.99,260.99,259.7,259.84,10605.0,260.99,260.99,259.7,259.84,10605.0
2024-08-07 11:45:00,259.69,260.11,259.42,259.66,30870.0,259.69,260.11,259.42,259.66,30870.0
2024-08-07 11:50:00,259.5,259.71,258.42,259.42,16534.0,259.5,259.71,258.42,259.42,16534.0
2024-08-07 11:55:00,259.42,259.61,259.07,259.26,12179.0,259.42,259.61,259.07,259.26,12179.0
2024-08-07 12:00:00,259.37,259.4,257.77,257.77,6064.0,259.37,259.4,257.77,257.77,6064.0
2024-08-07 12:05:00,257.66,258.06,257.35,257.93,10957.0,257.66,258.06,257.35,257.93,10957.0
2024-08-07 12:10:00,257.93,258.31,257.72,257.81,10685.0,257.93,258.31,257.72,257.81,10685.0
2024-08-07 12:15:00,257.81,257.93,257.2,257.45,15526.0,257.81,257.93,257.2,257.45,15526.0
2024-08-07 12:20:00,257.4,258.19,257.4,257.89,26886.0,257.4,258.19,257.4,257.89,26886.0
2024-08-07 12:25:00,257.89,257.97,257.35,257.69,7026.0,257.89,257.97,257.35,257.69,7026.0
2024-08-07 12:30:00,257.82,259.0,257.45,257.86,16434.0,257.82,259.0,257.45,257.86,16434.0
2024-08-07 12:35:00,257.91,258.48,257.64,258.42,8813.0,257.91,258.48,257.64,258.42,8813.0
2024-08-07 12:40:00,258.47,258.47,257.74,257.95,9461.0,258.47,258.47,257.74,257.95,9461.0
2024-08-07 12:45:00,258.02,258.25,257.2,257.4,6673.0,258.02,258.25,257.2,257.4,6673.0
2024-08-07 12:50:00,257.42,257.54,256.97,257.24,12215.0,257.42,257.54,256.97,257.24,12215.0
2024-08-07 12:55:00,257.24,258.38,257.24,257.99,8867.0,257.24,258.38,257.24,257.99,8867.0
2024-08-07 13:00:00,257.98,258.2,257.17,257.58,6244.0,257.98,258.2,257.17,257.58,6244.0
2024-08-07 13:05:00,257.58,257.81,256.64,256.64,15691.0,257.58,257.81,256.64,256.64,15691.0
2024-08-07 13:10:00,256.64,256.64,255.46,255.83,14510.0,256.64,256.64,255.46,255.83,14510.0
2024-08-07 13:15:00,255.86,256.29,255.61,255.61,11384.0,255.86,256.29,255.61,255.61,11384.0
2024-08-07 13:20:00,255.86,256.18,255.7,255.77,13840.0,255.86,256.18,255.7,255.77,13840.0
2024-08-07 13:25:00,255.94,256.28,254.86,254.93,9908.0,255.94,256.28,254.86,254.93,9908.0
2024-08-07 13:30:00,254.96,255.49,254.61,255.09,8828.0,254.96,255.49,254.61,255.09,8828.0
2024-08-07 13:35:00,255.08,255.53,254.83,254.99,9136.0,255.08,255.53,254.83,254.99,9136.0
2024-08-07 13:40:00,254.86,254.99,254.14,254.64,14441.0,254.86,254.99,254.14,254.64,14441.0
2024-08-07 13:45:00,254.61,254.61,252.8,253.36,13881.0,254.61,254.61,252.8,253.36,13881.0
2024-08-07 13:50:00,253.26,253.28,252.56,253.07,6913.0,253.26,253.28,252.56,253.07,6913.0
2024-08-07 13:55:00,253.07,253.07,252.33,252.52,27083.0,253.07,253.07,252.33,252.52,27083.0
2024-08-07 14:00:00,252.69,252.83,252.45,252.61,8237.0,252.69,252.83,252.45,252.61,8237.0
2024-08-07 14:05:00,252.64,252.79,251.83,251.83,7429.0,252.64,252.79,251.83,251.83,7429.0
2024-08-07 14:10:00,251.94,251.94,251.35,251.35,7364.0,251.94,251.94,251.35,251.35,7364.0
2024-08-07 14:15:00,251.22,252.04,251.08,251.51,6384.0,251.22,252.04,251.08,251.51,6384.0
2024-08-07 14:20:00,251.71,252.27,251.47,252.19,6642.0,251.71,252.27,251.47,252.19,6642.0
2024-08-07 14:25:00,252.26,253.15,252.25,252.95,5620.0,252.26,253.15,252.25,252.95,5620.0
2024-08-07 14:30:00,252.66,252.81,252.03,252.03,9200.0,252.66,252.81,252.03,252.03,9200.0
2024-08-07 14:35:00,252.15,252.33,251.6,252.14,14522.0,252.15,252.33,251.6,252.14,14522.0
2024-08-07 14:40:00,251.99,252.33,251.08,251.08,7896.0,251.99,252.33,251.08,251.08,7896.0
2024-08-07 14:45:00,251.28,251.31,250.38,251.04,10399.0,251.28,251.31,250.38,251.04,10399.0
2024-08-07 14:50:00,251.12,251.76,250.75,251.76,9044.0,251.12,251.76,250.75,251.76,9044.0
2024-08-07 14:55:00,251.59,251.93,251.41,251.5,6277.0,251.59,251.93,251.41,251.5,6277.0
2024-08-07 15:00:00,251.62,252.86,251.3,252.79,8557.0,251.62,252.86,251.3,252.79,8557.0
2024-08-07 15:05:00,252.79,252.97,252.27,252.46,11122.0,252.79,252.97,252.27,252.46,11122.0
2024-08-07 15:10:00,252.33,252.59,251.51,251.63,8000.0,252.33,252.59,251.51,251.63,8000.0
2024-08-07 15:15:00,251.62,252.51,251.62,252.48,20452.0,251.62,252.51,251.62,252.48,20452.0
2024-08-07 15:20:00,252.49,252.86,251.84,252.01,9042.0,252.49,252.86,251.84,252.01,9042.0
2024-08-07 15:25:00,252.0,252.07,251.49,251.84,8679.0,252.0,252.07,251.49,251.84,8679.0
2024-08-07 15:30:00,251.7,252.5,251.49,251.99,14705.0,251.7,252.5,251.49,251.99,14705.0
2024-08-07 15:35:00,251.97,252.56,251.89,252.17,10708.0,251.97,252.56,251.89,252.17,10708.0
2024-08-07 15:40:00,252.14,252.15,251.72,252.0,11522.0,252.14,252.15,251.72,252.0,11522.0
2024-08-07 15:45:00,252.03,252.13,251.53,251.96,19573.0,252.03,252.13,251.53,251.96,19573.0
2024-08-07 15:50:00,251.88,252.0,250.58,250.77,30074.0,251.88,252.0,250.58,250.77,30074.0
2024-08-07 15:55:00,250.57,250.73,250.06,250.29,75204.0,250.57,250.73,250.06,250.29,75204.0
2024-08-08 09:30:00,257.75,263.91,256.21,260.15,97286.0,257.75,263.91,256.21,260.15,97286.0
2024-08-08 09:35:00,259.58,260.75,257.73,259.08,38558.0,259.58,260.75,257.73,259.08,38558.0
2024-08-08 09:40:00,258.96,260.0,258.12,258.51,23329.0,258.96,260.0,258.12,258.51,23329.0
2024-08-08 09:45:00,258.75,259.26,256.63,256.92,24523.0,258.75,259.26,256.63,256.92,24523.0
2024-08-08 09:50:00,256.94,259.59,256.0,259.51,20271.0,256.94,259.59,256.0,259.51,20271.0
2024-08-08 09:55:00,259.6,260.0,258.9,260.0,11491.0,259.6,260.0,258.9,260.0,11491.0
2024-08-08 10:00:00,259.76,260.58,259.35,260.49,36882.0,259.76,260.58,259.35,260.49,36882.0
2024-08-08 10:05:00,260.6,261.45,259.66,261.22,22560.0,260.6,261.45,259.66,261.22,22560.0
2024-08-08 10:10:00,261.22,262.58,260.84,262.49,26675.0,261.22,262.58,260.84,262.49,26675.0
2024-08-08 10:15:00,262.52,263.44,262.13,262.64,28064.0,262.52,263.44,262.13,262.64,28064.0
2024-08-08 10:20:00,262.66,262.72,262.07,262.44,14985.0,262.66,262.72,262.07,262.44,14985.0
2024-08-08 10:25:00,262.37,263.8,262.12,263.8,10468.0,262.37,263.8,262.12,263.8,10468.0
2024-08-08 10:30:00,263.82,264.13,263.44,264.13,12489.0,263.82,264.13,263.44,264.13,12489.0
2024-08-08 10:35:00,264.11,264.71,263.93,264.35,18616.0,264.11,264.71,263.93,264.35,18616.0
2024-08-08 10:40:00,264.37,264.52,263.67,263.67,20003.0,264.37,264.52,263.67,263.67,20003.0
2024-08-08 10:45:00,263.75,264.92,263.64,264.75,14053.0,263.75,264.92,263.64,264.75,14053.0
2024-08-08 10:50:00,264.81,265.3,264.65,264.68,14601.0,264.81,265.3,264.65,264.68,14601.0
2024-08-08 10:55:00,264.72,264.83,264.28,264.65,15357.0,264.72,264.83,264.28,264.65,15357.0
2024-08-08 11:00:00,264.48,264.48,263.73,264.24,11945.0,264.48,264.48,263.73,264.24,11945.0
2024-08-08 11:05:00,264.15,264.37,263.65,264.31,25555.0,264.15,264.37,263.65,264.31,25555.0
2024-08-08 11:10:00,264.33,264.33,262.74,262.99,10190.0,264.33,264.33,262.74,262.99,10190.0
2024-08-08 11:15:00,263.0,263.95,262.97,263.63,25829.0,263.0,263.95,262.97,263.63,25829.0
2024-08-08 11:20:00,263.65,264.64,263.63,264.64,13549.0,263.65,264.64,263.63,264.64,13549.0
2024-08-08 11:25:00,264.47,264.47,263.74,263.9,24256.0,264.47,264.47,263.74,263.9,24256.0
2024-08-08 11:30:00,263.86,264.39,263.78,264.23,8477.0,263.86,264.39,263.78,264.23,8477.0
2024-08-08 11:35:00,264.31,264.41,264.02,264.18,11855.0,264.31,264.41,264.02,264.18,11855.0
2024-08-08 11:40:00,264.18,264.22,263.79,264.16,8804.0,264.18,264.22,263.79,264.16,8804.0
2024-08-08 11:45:00,264.23,264.26,263.33,263.33,7739.0,264.23,264.26,263.33,263.33,7739.0
2024-08-08 11:50:00,263.36,264.05,263.36,264.02,6035.0,263.36,264.05,263.36,264.02,6035.0
2024-08-08 11:55:00,264.1,265.06,264.1,264.9,7970.0,264.1,265.06,264.1,264.9,7970.0
2024-08-08 12:00:00,264.79,265.31,264.49,265.14,8373.0,264.79,265.31,264.49,265.14,8373.0
2024-08-08 12:05:00,265.18,265.44,264.82,264.9,18563.0,265.18,265.44,264.82,264.9,18563.0
2024-08-08 12:10:00,265.01,265.01,264.52,264.89,9326.0,265.01,265.01,264.52,264.89,9326.0
2024-08-08 12:15:00,264.95,265.0,264.82,264.84,11731.0,264.95,265.0,264.82,264.84,11731.0
2024-08-08 12:20:00,264.9,265.15,264.84,264.89,13009.0,264.9,265.15,264.84,264.89,13009.0
2024-08-08 12:25:00,265.0,265.2,264.45,264.45,11956.0,265.0,265.2,264.45,264.45,11956.0
2024-08-08 12:30:00,264.45,264.45,263.68,263.86,10166.0,264.45,264.45,263.68,263.86,10166.0
2024-08-08 12:35:00,263.73,264.11,263.34,263.34,19880.0,263.73,264.11,263.34,263.34,19880.0
2024-08-08 12:40:00,263.44,263.63,262.93,263.36,4920.0,263.44,263.63,262.93,263.36,4920.0
2024-08-08 12:45:00,263.43,263.59,263.23,263.4,7626.0,263.43,263.59,263.23,263.4,7626.0
2024-08-08 12:50:00,263.29,263.43,263.08,263.34,4945.0,263.29,263.43,263.08,263.34,4945.0
2024-08-08 12:55:00,263.56,263.56,262.72,262.94,13740.0,263.56,263.56,262.72,262.94,13740.0
2024-08-08 13:00:00,262.93,263.16,262.66,262.93,7083.0,262.93,263.16,262.66,262.93,7083.0
2024-08-08 13:05:00,262.95,263.3,262.31,263.2,9239.0,262.95,263.3,262.31,263.2,9239.0
2024-08-08 13:10:00,263.23,263.74,263.19,263.34,5529.0,263.23,263.74,263.19,263.34,5529.0
2024-08-08 13:15:00,263.5,264.21,263.37,264.14,9277.0,263.5,264.21,263.37,264.14,9277.0
2024-08-08 13:20:00,263.91,264.46,263.91,264.37,16862.0,263.91,264.46,263.91,264.37,16862.0
2024-08-08 13:25:00,264.37,266.14,264.37,265.95,16811.0,264.37,266.14,264.37,265.95,16811.0
2024-08-08 13:30:00,266.01,266.48,266.0,266.18,17584.0,266.01,266.48,266.0,266.18,17584.0
2024-08-08 13:35:00,266.16,266.55,266.0,266.55,19014.0,266.16,266.55,266.0,266.55,19014.0
2024-08-08 13:40:00,266.56,266.97,266.15,266.95,15966.0,266.56,266.97,266.15,266.95,15966.0
2024-08-08 13:45:00,266.99,267.28,266.88,266.95,13547.0,266.99,267.28,266.88,266.95,13547.0
2024-08-08 13:50:00,267.06,267.41,267.0,267.18,9020.0,267.06,267.41,267.0,267.18,9020.0
2024-08-08 13:55:00,267.18,267.25,266.78,267.15,28963.0,267.18,267.25,266.78,267.15,28963.0
2024-08-08 14:00:00,267.22,267.72,267.05,267.71,11959.0,267.22,267.72,267.05,267.71,11959.0
2024-08-08 14:05:00,267.7,267.94,267.27,267.31,18046.0,267.7,267.94,267.27,267.31,18046.0
2024-08-08 14:10:00,267.3,267.71,267.3,267.61,12198.0,267.3,267.71,267.3,267.61,12198.0
2024-08-08 14:15:00,267.61,267.68,267.45,267.59,15233.0,267.61,267.68,267.45,267.59,15233.0
2024-08-08 14:20:00,267.59,268.11,267.4,268.04,27776.0,267.59,268.11,267.4,268.04,27776.0
2024-08-08 14:25:00,267.92,268.06,267.21,267.25,41287.0,267.92,268.06,267.21,267.25,41287.0
2024-08-08 14:30:00,267.25,267.75,267.19,267.75,24200.0,267.25,267.75,267.19,267.75,24200.0
2024-08-08 14:35:00,267.65,267.73,267.22,267.46,31219.0,267.65,267.73,267.22,267.46,31219.0
2024-08-08 14:40:00,267.19,267.25,266.78,267.25,24154.0,267.19,267.25,266.78,267.25,24154.0
2024-08-08 14:45:00,267.26,267.77,267.1,267.72,9312.0,267.26,267.77,267.1,267.72,9312.0
2024-08-08 14:50:00,267.77,268.06,267.63,268.06,9751.0,267.77,268.06,267.63,268.06,9751.0
2024-08-08 14:55:00,268.0,268.23,267.67,267.79,7002.0,268.0,268.23,267.67,267.79,7002.0
2024-08-08 15:00:00,267.68,267.78,266.84,266.85,18367.0,267.68,267.78,266.84,266.85,18367.0
2024-08-08 15:05:00,266.73,267.82,266.68,267.46,14894.0,266.73,267.82,266.68,267.46,14894.0
2024-08-08 15:10:00,267.47,267.96,267.28,267.51,24447.0,267.47,267.96,267.28,267.51,24447.0
2024-08-08 15:15:00,267.5,267.67,267.35,267.46,17031.0,267.5,267.67,267.35,267.46,17031.0
2024-08-08 15:20:00,267.46,268.2,267.31,267.75,25434.0,267.46,268.2,267.31,267.75,25434.0
2024-08-08 15:25:00,267.73,267.81,267.14,267.17,39490.0,267.73,267.81,267.14,267.17,39490.0
2024-08-08 15:30:00,267.1,267.37,266.71,267.15,25590.0,267.1,267.37,266.71,267.15,25590.0
2024-08-08 15:35:00,267.13,267.55,266.73,267.4,38153.0,267.13,267.55,266.73,267.4,38153.0
2024-08-08 15:40:00,267.42,268.66,267.42,268.63,20736.0,267.42,268.66,267.42,268.63,20736.0
2024-08-08 15:45:00,268.63,268.63,267.16,267.16,30767.0,268.63,268.63,267.16,267.16,30767.0
2024-08-08 15:50:00,267.73,269.16,267.47,268.44,71524.0,267.73,269.16,267.47,268.44,71524.0
2024-08-08 15:55:00,268.63,269.11,268.07,268.68,150250.0,268.63,269.11,268.07,268.68,150250.0
2024-08-09 09:30:00,267.0,270.29,267.0,269.39,37781.0,267.0,270.29,267.0,269.39,37781.0
2024-08-09 09:35:00,269.91,270.5,268.53,270.27,23566.0,269.91,270.5,268.53,270.27,23566.0
2024-08-09 09:40:00,270.04,270.51,268.74,268.74,19368.0,270.04,270.51,268.74,268.74,19368.0
2024-08-09 09:45:00,269.17,269.45,267.62,267.81,9844.0,269.17,269.45,267.62,267.81,9844.0
2024-08-09 09:50:00,267.98,268.46,267.3,268.16,14569.0,267.98,268.46,267.3,268.16,14569.0
2024-08-09 09:55:00,268.33,268.35,266.78,267.04,5947.0,268.33,268.35,266.78,267.04,5947.0
2024-08-09 10:00:00,266.9,267.68,266.46,267.48,14051.0,266.9,267.68,266.46,267.48,14051.0
2024-08-09 10:05:00,267.51,268.18,267.01,267.49,15060.0,267.51,268.18,267.01,267.49,15060.0
2024-08-09 10:10:00,267.36,268.63,267.22,268.38,11371.0,267.36,268.63,267.22,268.38,11371.0
2024-08-09 10:15:00,268.25,268.29,267.33,267.38,3747.0,268.25,268.29,267.33,267.38,3747.0
2024-08-09 10:20:00,267.28,267.78,267.2,267.23,12293.0,267.28,267.78,267.2,267.23,12293.0
2024-08-09 10:25:00,267.36,267.53,266.98,267.17,20582.0,267.36,267.53,266.98,267.17,20582.0
2024-08-09 10:30:00,266.96,267.27,265.81,265.91,10403.0,266.96,267.27,265.81,265.91,10403.0
2024-08-09 10:35:00,266.24,266.44,265.66,266.07,6904.0,266.24,266.44,265.66,266.07,6904.0
2024-08-09 10:40:00,266.18,266.46,265.78,266.01,6038.0,266.18,266.46,265.78,266.01,6038.0
2024-08-09 10:45:00,266.16,267.42,266.03,267.42,5875.0,266.16,267.42,266.03,267.42,5875.0
2024-08-09 10:50:00,267.52,268.64,267.46,268.24,7714.0,267.52,268.64,267.46,268.24,7714.0
2024-08-09 10:55:00,268.45,268.64,267.93,268.0,4292.0,268.45,268.64,267.93,268.0,4292.0
2024-08-09 11:00:00,268.19,268.68,268.01,268.68,3678.0,268.19,268.68,268.01,268.68,3678.0
2024-08-09 11:05:00,268.65,269.24,268.62,268.84,13383.0,268.65,269.24,268.62,268.84,13383.0
2024-08-09 11:10:00,268.85,269.21,268.59,269.12,26318.0,268.85,269.21,268.59,269.12,26318.0
2024-08-09 11:15:00,269.27,269.47,268.81,269.34,10980.0,269.27,269.47,268.81,269.34,10980.0
2024-08-09 11:20:00,269.35,269.63,269.16,269.31,18754.0,269.35,269.63,269.16,269.31,18754.0
2024-08-09 11:25:00,269.54,269.82,268.78,268.79,6175.0,269.54,269.82,268.78,268.79,6175.0
2024-08-09 11:30:00,268.45,268.59,267.97,268.25,5486.0,268.45,268.59,267.97,268.25,5486.0
2024-08-09 11:35:00,268.4,268.43,267.75,268.01,14590.0,268.4,268.43,267.75,268.01,14590.0
2024-08-09 11:40:00,268.03,268.26,267.86,267.92,3998.0,268.03,268.26,267.86,267.92,3998.0
2024-08-09 11:45:00,268.08,268.61,267.95,268.13,10099.0,268.08,268.61,267.95,268.13,10099.0
2024-08-09 11:50:00,267.85,268.53,267.85,268.18,2948.0,267.85,268.53,267.85,268.18,2948.0
2024-08-09 11:55:00,267.72,267.72,266.99,267.11,2499.0,267.72,267.72,266.99,267.11,2499.0
2024-08-09 12:00:00,267.11,267.2,266.85,266.86,5072.0,267.11,267.2,266.85,266.86,5072.0
2024-08-09 12:05:00,266.72,266.89,266.53,266.56,2189.0,266.72,266.89,266.53,266.56,2189.0
2024-08-09 12:10:00,266.47,266.49,266.17,266.21,1596.0,266.47,266.49,266.17,266.21,1596.0
2024-08-09 12:15:00,266.19,266.43,265.99,266.43,7473.0,266.19,266.43,265.99,266.43,7473.0
2024-08-09 12:20:00,266.48,266.67,266.41,266.61,2459.0,266.48,266.67,266.41,266.61,2459.0
2024-08-09 12:25:00,266.72,267.21,266.72,266.9,2422.0,266.72,267.21,266.72,266.9,2422.0
2024-08-09 12:30:00,267.14,267.59,267.1,267.51,8195.0,267.14,267.59,267.1,267.51,8195.0
2024-08-09 12:35:00,267.59,267.72,267.37,267.66,18776.0,267.59,267.72,267.37,267.66,18776.0
2024-08-09 12:40:00,267.7,267.7,267.47,267.48,2307.0,267.7,267.7,267.47,267.48,2307.0
2024-08-09 12:45:00,267.53,267.65,267.19,267.55,4633.0,267.53,267.65,267.19,267.55,4633.0
2024-08-09 12:50:00,267.57,268.12,267.57,267.95,8598.0,267.57,268.12,267.57,267.95,8598.0
2024-08-09 12:55:00,267.97,268.26,267.83,268.18,5009.0,267.97,268.26,267.83,268.18,5009.0
2024-08-09 13:00:00,268.29,268.66,268.18,268.6,10520.0,268.29,268.66,268.18,268.6,10520.0
2024-08-09 13:05:00,268.54,268.82,268.33,268.78,11787.0,268.54,268.82,268.33,268.78,11787.0
2024-08-09 13:10:00,268.89,269.58,268.89,269.57,7596.0,268.89,269.58,268.89,269.57,7596.0
2024-08-09 13:15:00,269.79,270.43,269.78,270.38,4236.0,269.79,270.43,269.78,270.38,4236.0
2024-08-09 13:20:00,270.41,270.41,270.05,270.05,7362.0,270.41,270.41,270.05,270.05,7362.0
2024-08-09 13:25:00,270.22,270.5,269.82,270.38,7250.0,270.22,270.5,269.82,270.38,7250.0
2024-08-09 13:30:00,270.54,270.79,270.36,270.66,5369.0,270.54,270.79,270.36,270.66,5369.0
2024-08-09 13:35:00,270.78,270.97,270.47,270.77,9822.0,270.78,270.97,270.47,270.77,9822.0
2024-08-09 13:40:00,270.75,270.85,270.23,270.31,5320.0,270.75,270.85,270.23,270.31,5320.0
2024-08-09 13:45:00,270.38,270.48,270.25,270.41,15335.0,270.38,270.48,270.25,270.41,15335.0
2024-08-09 13:50:00,270.47,270.78,270.26,270.26,26083.0,270.47,270.78,270.26,270.26,26083.0
2024-08-09 13:55:00,270.46,270.51,270.22,270.4,6267.0,270.46,270.51,270.22,270.4,6267.0
2024-08-09 14:00:00,270.46,270.62,270.04,270.23,6889.0,270.46,270.62,270.04,270.23,6889.0
2024-08-09 14:05:00,270.43,270.47,270.0,270.19,12663.0,270.43,270.47,270.0,270.19,12663.0
2024-08-09 14:10:00,270.07,270.09,268.87,269.08,3904.0,270.07,270.09,268.87,269.08,3904.0
2024-08-09 14:15:00,269.02,269.32,268.96,269.03,2802.0,269.02,269.32,268.96,269.03,2802.0
2024-08-09 14:20:00,269.05,269.48,268.81,269.22,7703.0,269.05,269.48,268.81,269.22,7703.0
2024-08-09 14:25:00,269.18,269.28,268.89,269.13,1988.0,269.18,269.28,268.89,269.13,1988.0
2024-08-09 14:30:00,268.97,269.28,268.86,269.12,11847.0,268.97,269.28,268.86,269.12,11847.0
2024-08-09 14:35:00,269.0,269.24,268.86,269.2,3300.0,269.0,269.24,268.86,269.2,3300.0
2024-08-09 14:40:00,269.23,269.49,269.18,269.23,3590.0,269.23,269.49,269.18,269.23,3590.0
2024-08-09 14:45:00,269.3,269.6,269.12,269.33,4525.0,269.3,269.6,269.12,269.33,4525.0
2024-08-09 14:50:00,269.26,269.29,268.97,269.06,11032.0,269.26,269.29,268.97,269.06,11032.0
2024-08-09 14:55:00,269.25,269.68,268.93,269.53,12925.0,269.25,269.68,268.93,269.53,12925.0
2024-08-09 15:00:00,269.75,269.92,269.45,269.55,6565.0,269.75,269.92,269.45,269.55,6565.0
2024-08-09 15:05:00,269.68,270.07,269.6,270.07,9144.0,269.68,270.07,269.6,270.07,9144.0
2024-08-09 15:10:00,270.12,270.43,270.12,270.23,7786.0,270.12,270.43,270.12,270.23,7786.0
2024-08-09 15:15:00,270.33,270.67,270.14,270.55,10841.0,270.33,270.67,270.14,270.55,10841.0
2024-08-09 15:20:00,270.6,270.71,270.31,270.71,36388.0,270.6,270.71,270.31,270.71,36388.0
2024-08-09 15:25:00,270.71,270.93,270.71,270.74,6933.0,270.71,270.93,270.71,270.74,6933.0
2024-08-09 15:30:00,270.75,271.09,270.29,270.3,16275.0,270.75,271.09,270.29,270.3,16275.0
2024-08-09 15:35:00,270.29,270.55,269.73,269.81,14783.0,270.29,270.55,269.73,269.81,14783.0
2024-08-09 15:40:00,269.96,270.31,269.66,269.82,10503.0,269.96,270.31,269.66,269.82,10503.0
2024-08-09 15:45:00,269.82,270.11,269.75,269.97,15398.0,269.82,270.11,269.75,269.97,15398.0
2024-08-09 15:50:00,269.91,269.99,269.5,269.65,36141.0,269.91,269.99,269.5,269.65,36141.0
2024-08-09 15:55:00,269.7,270.5,269.61,270.26,140507.0,269.7,270.5,269.61,270.26,140507.0
2024-08-12 09:30:00,268.9,269.52,267.14,267.28,33257.0,268.9,269.52,267.14,267.28,33257.0
2024-08-12 09:35:00,268.08,268.9,266.35,266.84,9338.0,268.08,268.9,266.35,266.84,9338.0
2024-08-12 09:40:00,266.58,267.23,264.1,264.83,15007.0,266.58,267.23,264.1,264.83,15007.0
2024-08-12 09:45:00,264.98,264.98,264.12,264.73,8717.0,264.98,264.98,264.12,264.73,8717.0
2024-08-12 09:50:00,264.89,266.18,264.8,265.49,10041.0,264.89,266.18,264.8,265.49,10041.0
2024-08-12 09:55:00,265.25,265.52,264.21,264.57,9842.0,265.25,265.52,264.21,264.57,9842.0
2024-08-12 10:00:00,264.47,264.47,263.42,263.77,28903.0,264.47,264.47,263.42,263.77,28903.0
2024-08-12 10:05:00,263.77,266.32,263.45,266.22,17716.0,263.77,266.32,263.45,266.22,17716.0
2024-08-12 10:10:00,266.22,267.01,266.06,266.96,14579.0,266.22,267.01,266.06,266.96,14579.0
2024-08-12 10:15:00,266.95,267.11,266.53,266.7,19591.0,266.95,267.11,266.53,266.7,19591.0
2024-08-12 10:20:00,266.79,267.71,266.77,267.44,6759.0,266.79,267.71,266.77,267.44,6759.0
2024-08-12 10:25:00,267.33,268.0,267.03,267.03,13673.0,267.33,268.0,267.03,267.03,13673.0
2024-08-12 10:30:00,267.22,267.4,266.85,267.4,12852.0,267.22,267.4,266.85,267.4,12852.0
2024-08-12 10:35:00,267.37,268.06,267.15,268.06,7223.0,267.37,268.06,267.15,268.06,7223.0
2024-08-12 10:40:00,268.1,268.52,267.96,268.15,5992.0,268.1,268.52,267.96,268.15,5992.0
2024-08-12 10:45:00,267.9,268.88,267.9,268.67,7399.0,267.9,268.88,267.9,268.67,7399.0
2024-08-12 10:50:00,268.47,268.47,267.87,267.87,2249.0,268.47,268.47,267.87,267.87,2249.0
2024-08-12 10:55:00,268.06,268.26,267.97,268.05,3931.0,268.06,268.26,267.97,268.05,3931.0
2024-08-12 11:00:00,268.05,268.75,268.0,268.29,5837.0,268.05,268.75,268.0,268.29,5837.0
2024-08-12 11:05:00,268.01,268.11,267.48,267.63,5368.0,268.01,268.11,267.48,267.63,5368.0
2024-08-12 11:10:00,267.68,268.17,267.58,267.69,16221.0,267.68,268.17,267.58,267.69,16221.0
2024-08-12 11:15:00,267.66,268.08,267.48,267.85,9434.0,267.66,268.08,267.48,267.85,9434.0
2024-08-12 11:20:00,267.79,268.02,265.69,265.69,8334.0,267.79,268.02,265.69,265.69,8334.0
2024-08-12 11:25:00,265.69,266.27,265.42,266.06,16897.0,265.69,266.27,265.42,266.06,16897.0
2024-08-12 11:30:00,266.05,266.52,265.78,266.5,11411.0,266.05,266.52,265.78,266.5,11411.0
2024-08-12 11:35:00,266.56,266.72,265.99,266.24,8843.0,266.56,266.72,265.99,266.24,8843.0
2024-08-12 11:40:00,265.99,266.72,265.99,266.61,6031.0,265.99,266.72,265.99,266.61,6031.0
2024-08-12 11:45:00,266.61,266.61,266.15,266.5,5658.0,266.61,266.61,266.15,266.5,5658.0
2024-08-12 11:50:00,266.47,267.07,266.41,267.06,6977.0,266.47,267.07,266.41,267.06,6977.0
2024-08-12 11:55:00,266.95,267.65,266.86,267.57,5018.0,266.95,267.65,266.86,267.57,5018.0
2024-08-12 12:00:00,267.5,267.7,267.38,267.51,3579.0,267.5,267.7,267.38,267.51,3579.0
2024-08-12 12:05:00,267.45,267.55,267.09,267.26,5300.0,267.45,267.55,267.09,267.26,5300.0
2024-08-12 12:10:00,267.46,267.46,267.09,267.28,1300.0,267.46,267.46,267.09,267.28,1300.0
2024-08-12 12:15:00,267.21,267.23,266.68,267.0,4255.0,267.21,267.23,266.68,267.0,4255.0
2024-08-12 12:20:00,267.06,267.39,266.67,267.13,4433.0,267.06,267.39,266.67,267.13,4433.0
2024-08-12 12:25:00,267.23,267.37,266.94,267.25,5751.0,267.23,267.37,266.94,267.25,5751.0
2024-08-12 12:30:00,267.11,267.56,267.1,267.18,8825.0,267.11,267.56,267.1,267.18,8825.0
2024-08-12 12:35:00,266.98,267.49,266.69,267.42,5949.0,266.98,267.49,266.69,267.42,5949.0
2024-08-12 12:40:00,267.42,267.42,266.67,266.87,2934.0,267.42,267.42,266.67,266.87,2934.0
2024-08-12 12:45:00,266.85,267.13,266.84,266.97,2731.0,266.85,267.13,266.84,266.97,2731.0
2024-08-12 12:50:00,266.94,266.94,266.61,266.8,2299.0,266.94,266.94,266.61,266.8,2299.0
2024-08-12 12:55:00,266.83,266.87,265.76,265.76,5125.0,266.83,266.87,265.76,265.76,5125.0
2024-08-12 13:00:00,265.76,265.87,265.38,265.87,5670.0,265.76,265.87,265.38,265.87,5670.0
2024-08-12 13:05:00,265.72,266.01,265.59,265.81,4741.0,265.72,266.01,265.59,265.81,4741.0
2024-08-12 13:10:00,265.64,265.84,265.46,265.75,3635.0,265.64,265.84,265.46,265.75,3635.0
2024-08-12 13:15:00,265.75,266.58,265.71,266.44,5501.0,265.75,266.58,265.71,266.44,5501.0
2024-08-12 13:20:00,266.47,266.81,266.35,266.59,8290.0,266.47,266.81,266.35,266.59,8290.0
2024-08-12 13:25:00,266.64,266.64,265.8,266.07,11916.0,266.64,266.64,265.8,266.07,11916.0
2024-08-12 13:30:00,266.23,266.39,266.07,266.18,2076.0,266.23,266.39,266.07,266.18,2076.0
2024-08-12 13:35:00,266.21,266.35,265.85,266.06,8516.0,266.21,266.35,265.85,266.06,8516.0
2024-08-12 13:40:00,266.05,266.11,265.72,265.92,4950.0,266.05,266.11,265.72,265.92,4950.0
2024-08-12 13:45:00,265.81,266.03,265.63,265.68,4098.0,265.81,266.03,265.63,265.68,4098.0
2024-08-12 13:50:00,265.56,265.68,265.11,265.68,3857.0,265.56,265.68,265.11,265.68,3857.0
2024-08-12 13:55:00,265.79,266.04,265.71,265.87,8977.0,265.79,266.04,265.71,265.87,8977.0
2024-08-12 14:00:00,265.95,265.95,265.5,265.89,1772.0,265.95,265.95,265.5,265.89,1772.0
2024-08-12 14:05:00,266.16,266.16,265.5,265.5,2043.0,266.16,266.16,265.5,265.5,2043.0
2024-08-12 14:10:00,265.72,266.15,265.65,266.04,2500.0,265.72,266.15,265.65,266.04,2500.0
2024-08-12 14:15:00,265.98,266.02,265.71,265.72,2359.0,265.98,266.02,265.71,265.72,2359.0
2024-08-12 14:20:00,265.74,266.24,265.71,265.72,6457.0,265.74,266.24,265.71,265.72,6457.0
2024-08-12 14:25:00,265.89,266.17,265.76,266.01,5323.0,265.89,266.17,265.76,266.01,5323.0
2024-08-12 14:30:00,265.86,266.11,265.7,266.11,3975.0,265.86,266.11,265.7,266.11,3975.0
2024-08-12 14:35:00,265.96,266.43,265.96,266.41,4475.0,265.96,266.43,265.96,266.41,4475.0
2024-08-12 14:40:00,266.53,266.53,266.07,266.42,4054.0,266.53,266.53,266.07,266.42,4054.0
2024-08-12 14:45:00,266.31,266.33,266.06,266.13,4277.0,266.31,266.33,266.06,266.13,4277.0
2024-08-12 14:50:00,266.26,266.37,266.12,266.22,4674.0,266.26,266.37,266.12,266.22,4674.0
2024-08-12 14:55:00,266.25,266.52,266.24,266.52,6029.0,266.25,266.52,266.24,266.52,6029.0
2024-08-12 15:00:00,266.63,266.73,266.46,266.58,2624.0,266.63,266.73,266.46,266.58,2624.0
2024-08-12 15:05:00,266.44,266.55,266.34,266.51,3400.0,266.44,266.55,266.34,266.51,3400.0
2024-08-12 15:10:00,266.44,266.71,266.29,266.37,3801.0,266.44,266.71,266.29,266.37,3801.0
2024-08-12 15:15:00,266.27,266.59,266.25,266.59,3400.0,266.27,266.59,266.25,266.59,3400.0
2024-08-12 15:20:00,266.59,266.94,266.41,266.69,10327.0,266.59,266.94,266.41,266.69,10327.0
2024-08-12 15:25:00,266.94,267.13,266.77,267.03,7221.0,266.94,267.13,266.77,267.03,7221.0
2024-08-12 15:30:00,267.04,267.22,266.67,266.67,8476.0,267.04,267.22,266.67,266.67,8476.0
2024-08-12 15:35:00,266.67,266.75,266.32,266.44,6850.0,266.67,266.75,266.32,266.44,6850.0
2024-08-12 15:40:00,266.37,266.6,266.21,266.6,5054.0,266.37,266.6,266.21,266.6,5054.0
2024-08-12 15:45:00,266.5,266.61,266.28,266.28,11317.0,266.5,266.61,266.28,266.28,11317.0
2024-08-12 15:50:00,266.37,266.59,265.54,266.28,21543.0,266.37,266.59,265.54,266.28,21543.0
2024-08-12 15:55:00,266.25,266.82,266.08,266.82,52296.0,266.25,266.82,266.08,266.82,52296.0
2024-08-13 09:30:00,269.39,271.31,268.16,270.95,26411.0,269.39,271.31,268.16,270.95,26411.0
2024-08-13 09:35:00,270.54,270.93,269.35,269.48,8560.0,270.54,270.93,269.35,269.48,8560.0
2024-08-13 09:40:00,269.9,270.84,269.2,270.37,6646.0,269.9,270.84,269.2,270.37,6646.0
2024-08-13 09:45:00,270.86,271.44,270.68,271.42,6893.0,270.86,271.44,270.68,271.42,6893.0
2024-08-13 09:50:00,271.39,272.13,270.88,271.68,5217.0,271.39,272.13,270.88,271.68,5217.0
2024-08-13 09:55:00,271.52,271.82,270.96,271.69,10227.0,271.52,271.82,270.96,271.69,10227.0
2024-08-13 10:00:00,271.61,272.09,271.29,271.73,15428.0,271.61,272.09,271.29,271.73,15428.0
2024-08-13 10:05:00,271.56,271.98,271.38,271.69,19506.0,271.56,271.98,271.38,271.69,19506.0
2024-08-13 10:10:00,271.61,272.06,271.48,271.92,2799.0,271.61,272.06,271.48,271.92,2799.0
2024-08-13 10:15:00,271.88,271.89,271.45,271.45,5240.0,271.88,271.89,271.45,271.45,5240.0
2024-08-13 10:20:00,271.52,271.64,271.34,271.46,7808.0,271.52,271.64,271.34,271.46,7808.0
2024-08-13 10:25:00,271.21,271.53,271.21,271.35,1000.0,271.21,271.53,271.21,271.35,1000.0
2024-08-13 10:30:00,271.48,271.54,271.19,271.51,4913.0,271.48,271.54,271.19,271.51,4913.0
2024-08-13 10:35:00,271.5,271.57,271.34,271.34,4433.0,271.5,271.57,271.34,271.34,4433.0
2024-08-13 10:40:00,271.43,271.7,271.35,271.61,9865.0,271.43,271.7,271.35,271.61,9865.0
2024-08-13 10:45:00,271.48,272.11,271.42,272.06,8712.0,271.48,272.11,271.42,272.06,8712.0
2024-08-13 10:50:00,272.16,272.17,271.36,271.42,4495.0,272.16,272.17,271.36,271.42,4495.0
2024-08-13 10:55:00,271.24,271.59,271.24,271.33,2694.0,271.24,271.59,271.24,271.33,2694.0
2024-08-13 11:00:00,271.22,271.62,271.22,271.44,4252.0,271.22,271.62,271.22,271.44,4252.0
2024-08-13 11:05:00,271.45,271.58,270.73,270.76,10805.0,271.45,271.58,270.73,270.76,10805.0
2024-08-13 11:10:00,270.68,270.95,270.56,270.75,2982.0,270.68,270.95,270.56,270.75,2982.0
2024-08-13 11:15:00,270.95,271.17,270.83,270.99,2946.0,270.95,271.17,270.83,270.99,2946.0
2024-08-13 11:20:00,270.86,270.99,270.48,270.74,7154.0,270.86,270.99,270.48,270.74,7154.0
2024-08-13 11:25:00,270.64,271.12,270.41,271.02,7277.0,270.64,271.12,270.41,271.02,7277.0
2024-08-13 11:30:00,271.07,271.15,270.88,271.15,18161.0,271.07,271.15,270.88,271.15,18161.0
2024-08-13 11:35:00,271.25,271.38,270.82,271.05,26587.0,271.25,271.38,270.82,271.05,26587.0
2024-08-13 11:40:00,271.12,271.34,270.88,271.08,9207.0,271.12,271.34,270.88,271.08,9207.0
2024-08-13 11:45:00,271.0,271.59,270.96,271.52,14026.0,271.0,271.59,270.96,271.52,14026.0
2024-08-13 11:50:00,271.44,271.57,271.07,271.37,34306.0,271.44,271.57,271.07,271.37,34306.0
2024-08-13 11:55:00,271.27,271.87,271.27,271.75,2080.0,271.27,271.87,271.27,271.75,2080.0
2024-08-13 12:00:00,271.8,272.01,271.45,272.01,4233.0,271.8,272.01,271.45,272.01,4233.0
2024-08-13 12:05:00,272.15,272.47,271.99,272.0,6658.0,272.15,272.47,271.99,272.0,6658.0
2024-08-13 12:10:00,272.15,272.22,271.83,271.98,4642.0,272.15,272.22,271.83,271.98,4642.0
2024-08-13 12:15:00,272.1,272.93,272.1,272.88,9336.0,272.1,272.93,272.1,272.88,9336.0
2024-08-13 12:20:00,272.9,273.29,272.89,273.23,3556.0,272.9,273.29,272.89,273.23,3556.0
2024-08-13 12:25:00,273.31,273.53,273.09,273.18,15105.0,273.31,273.53,273.09,273.18,15105.0
2024-08-13 12:30:00,273.17,273.43,272.97,273.43,1518.0,273.17,273.43,272.97,273.43,1518.0
2024-08-13 12:35:00,273.43,273.84,273.29,273.84,4464.0,273.43,273.84,273.29,273.84,4464.0
2024-08-13 12:40:00,273.85,273.85,273.5,273.63,10108.0,273.85,273.85,273.5,273.63,10108.0
2024-08-13 12:45:00,273.53,273.53,273.18,273.31,4502.0,273.53,273.53,273.18,273.31,4502.0
2024-08-13 12:50:00,273.4,273.5,273.32,273.45,1649.0,273.4,273.5,273.32,273.45,1649.0
2024-08-13 12:55:00,273.49,273.75,273.24,273.74,7103.0,273.49,273.75,273.24,273.74,7103.0
2024-08-13 13:00:00,273.74,273.89,273.48,273.48,3600.0,273.74,273.89,273.48,273.48,3600.0
2024-08-13 13:05:00,273.36,273.6,273.35,273.56,1703.0,273.36,273.6,273.35,273.56,1703.0
2024-08-13 13:10:00,273.55,273.58,273.15,273.26,3864.0,273.55,273.58,273.15,273.26,3864.0
2024-08-13 13:15:00,273.17,273.17,272.68,272.98,11479.0,273.17,273.17,272.68,272.98,11479.0
2024-08-13 13:20:00,272.88,272.88,272.55,272.55,6763.0,272.88,272.88,272.55,272.55,6763.0
2024-08-13 13:25:00,272.64,272.85,272.25,272.8,9631.0,272.64,272.85,272.25,272.8,9631.0
2024-08-13 13:30:00,272.94,273.35,272.94,273.06,13815.0,272.94,273.35,272.94,273.06,13815.0
2024-08-13 13:35:00,273.11,273.6,273.1,273.6,6943.0,273.11,273.6,273.1,273.6,6943.0
2024-08-13 13:40:00,273.48,273.96,273.36,273.81,2066.0,273.48,273.96,273.36,273.81,2066.0
2024-08-13 13:45:00,273.8,273.82,272.44,272.72,14511.0,273.8,273.82,272.44,272.72,14511.0
2024-08-13 13:50:00,272.54,273.11,272.22,273.11,14670.0,272.54,273.11,272.22,273.11,14670.0
2024-08-13 13:55:00,273.02,273.4,272.96,273.4,2632.0,273.02,273.4,272.96,273.4,2632.0
2024-08-13 14:00:00,273.14,273.42,273.06,273.18,4066.0,273.14,273.42,273.06,273.18,4066.0
2024-08-13 14:05:00,273.09,273.11,272.77,272.91,13027.0,273.09,273.11,272.77,272.91,13027.0
2024-08-13 14:10:00,272.86,273.08,272.84,273.0,11322.0,272.86,273.08,272.84,273.0,11322.0
2024-08-13 14:15:00,273.01,273.04,272.45,272.57,10557.0,273.01,273.04,272.45,272.57,10557.0
2024-08-13 14:20:00,272.64,273.08,272.64,272.99,5825.0,272.64,273.08,272.64,272.99,5825.0
2024-08-13 14:25:00,273.0,273.18,272.93,273.15,7210.0,273.0,273.18,272.93,273.15,7210.0
2024-08-13 14:30:00,273.02,273.44,272.98,273.15,5815.0,273.02,273.44,272.98,273.15,5815.0
2024-08-13 14:35:00,273.26,273.52,273.1,273.45,4311.0,273.26,273.52,273.1,273.45,4311.0
2024-08-13 14:40:00,273.59,273.62,273.23,273.31,3037.0,273.59,273.62,273.23,273.31,3037.0
2024-08-13 14:45:00,273.32,273.42,273.01,273.14,5121.0,273.32,273.42,273.01,273.14,5121.0
2024-08-13 14:50:00,273.16,273.26,272.78,272.86,19045.0,273.16,273.26,272.78,272.86,19045.0
2024-08-13 14:55:00,272.75,272.9,272.56,272.9,5557.0,272.75,272.9,272.56,272.9,5557.0
2024-08-13 15:00:00,272.75,272.9,272.23,272.31,8829.0,272.75,272.9,272.23,272.31,8829.0
2024-08-13 15:05:00,272.15,272.15,271.67,271.84,4529.0,272.15,272.15,271.67,271.84,4529.0
2024-08-13 15:10:00,271.95,272.23,271.95,272.09,4734.0,271.95,272.23,271.95,272.09,4734.0
2024-08-13 15:15:00,272.24,272.25,272.06,272.24,4110.0,272.24,272.25,272.06,272.24,4110.0
2024-08-13 15:20:00,272.17,272.46,271.85,272.46,3589.0,272.17,272.46,271.85,272.46,3589.0
2024-08-13 15:25:00,272.54,272.54,271.88,271.88,5200.0,272.54,272.54,271.88,271.88,5200.0
2024-08-13 15:30:00,271.98,272.39,271.91,271.91,6670.0,271.98,272.39,271.91,271.91,6670.0
2024-08-13 15:35:00,271.89,272.08,271.4,271.73,10507.0,271.89,272.08,271.4,271.73,10507.0
2024-08-13 15:40:00,271.71,272.16,271.71,272.12,3654.0,271.71,272.16,271.71,272.12,3654.0
2024-08-13 15:45:00,272.21,272.71,272.1,272.53,22342.0,272.21,272.71,272.1,272.53,22342.0
2024-08-13 15:50:00,272.47,272.47,271.25,271.65,41487.0,272.47,272.47,271.25,271.65,41487.0
2024-08-13 15:55:00,271.62,271.81,271.26,271.32,93828.0,271.62,271.81,271.26,271.32,93828.0
2024-08-14 09:30:00,271.73,273.54,271.73,272.26,34039.0,271.73,273.54,271.73,272.26,34039.0
2024-08-14 09:35:00,272.1,273.45,271.75,273.12,8006.0,272.1,273.45,271.75,273.12,8006.0
2024-08-14 09:40:00,273.13,273.72,271.7,272.11,12943.0,273.13,273.72,271.7,272.11,12943.0
2024-08-14 09:45:00,272.11,273.11,272.02,272.19,16960.0,272.11,273.11,272.02,272.19,16960.0
2024-08-14 09:50:00,272.34,272.68,270.65,270.86,18265.0,272.34,272.68,270.65,270.86,18265.0
2024-08-14 09:55:00,270.66,270.96,270.0,270.31,19758.0,270.66,270.96,270.0,270.31,19758.0
2024-08-14 10:00:00,270.37,271.57,270.03,271.13,25723.0,270.37,271.57,270.03,271.13,25723.0
2024-08-14 10:05:00,271.04,271.36,270.52,270.68,19400.0,271.04,271.36,270.52,270.68,19400.0
2024-08-14 10:10:00,270.63,270.71,270.0,270.59,29215.0,270.63,270.71,270.0,270.59,29215.0
2024-08-14 10:15:00,270.48,271.25,270.07,271.24,9069.0,270.48,271.25,270.07,271.24,9069.0
2024-08-14 10:20:00,271.34,271.94,270.91,271.86,9499.0,271.34,271.94,270.91,271.86,9499.0
2024-08-14 10:25:00,271.66,271.86,271.08,271.47,10561.0,271.66,271.86,271.08,271.47,10561.0
2024-08-14 10:30:00,271.28,271.28,270.04,270.15,11488.0,271.28,271.28,270.04,270.15,11488.0
2024-08-14 10:35:00,270.15,270.62,269.97,270.52,21824.0,270.15,270.62,269.97,270.52,21824.0
2024-08-14 10:40:00,270.52,271.06,270.44,270.51,19727.0,270.52,271.06,270.44,270.51,19727.0
2024-08-14 10:45:00,270.65,271.01,270.56,271.01,19690.0,270.65,271.01,270.56,271.01,19690.0
2024-08-14 10:50:00,271.08,271.34,270.87,271.22,9975.0,271.08,271.34,270.87,271.22,9975.0
2024-08-14 10:55:00,271.23,271.78,271.18,271.68,17001.0,271.23,271.78,271.18,271.68,17001.0
2024-08-14 11:00:00,271.83,272.81,271.75,272.67,14346.0,271.83,272.81,271.75,272.67,14346.0
2024-08-14 11:05:00,272.63,272.78,272.41,272.69,15496.0,272.63,272.78,272.41,272.69,15496.0
2024-08-14 11:10:00,272.69,273.4,272.69,273.4,24148.0,272.69,273.4,272.69,273.4,24148.0
2024-08-14 11:15:00,273.32,273.51,273.17,273.4,16612.0,273.32,273.51,273.17,273.4,16612.0
2024-08-14 11:20:00,273.3,273.73,273.3,273.61,9466.0,273.3,273.73,273.3,273.61,9466.0
2024-08-14 11:25:00,273.73,273.9,273.53,273.84,12971.0,273.73,273.9,273.53,273.84,12971.0
2024-08-14 11:30:00,273.84,273.87,272.91,272.94,31058.0,273.84,273.87,272.91,272.94,31058.0
2024-08-14 11:35:00,272.94,273.14,272.28,272.72,21868.0,272.94,273.14,272.28,272.72,21868.0
2024-08-14 11:40:00,272.72,273.29,272.68,272.68,8076.0,272.72,273.29,272.68,272.68,8076.0
2024-08-14 11:45:00,272.65,273.44,272.62,273.42,5834.0,272.65,273.44,272.62,273.42,5834.0
2024-08-14 11:50:00,273.44,273.82,273.44,273.75,3581.0,273.44,273.82,273.44,273.75,3581.0
2024-08-14 11:55:00,273.71,274.53,273.71,274.36,5602.0,273.71,274.53,273.71,274.36,5602.0
2024-08-14 12:00:00,274.18,274.32,273.79,273.79,4860.0,274.18,274.32,273.79,273.79,4860.0
2024-08-14 12:05:00,273.56,273.68,272.81,272.81,9951.0,273.56,273.68,272.81,272.81,9951.0
2024-08-14 12:10:00,272.77,272.87,272.24,272.29,19031.0,272.77,272.87,272.24,272.29,19031.0
2024-08-14 12:15:00,272.32,272.45,271.48,271.8,19044.0,272.32,272.45,271.48,271.8,19044.0
2024-08-14 12:20:00,271.62,271.8,270.46,270.66,10031.0,271.62,271.8,270.46,270.66,10031.0
2024-08-14 12:25:00,270.57,271.18,270.19,270.87,12885.0,270.57,271.18,270.19,270.87,12885.0
2024-08-14 12:30:00,271.02,271.84,271.02,271.61,6435.0,271.02,271.84,271.02,271.61,6435.0
2024-08-14 12:35:00,271.61,272.0,271.45,271.85,2308.0,271.61,272.0,271.45,271.85,2308.0
2024-08-14 12:40:00,271.99,272.25,271.43,271.43,2758.0,271.99,272.25,271.43,271.43,2758.0
2024-08-14 12:45:00,271.25,271.82,271.07,271.67,3789.0,271.25,271.82,271.07,271.67,3789.0
2024-08-14 12:50:00,271.83,272.22,271.83,272.22,2490.0,271.83,272.22,271.83,272.22,2490.0
2024-08-14 12:55:00,272.03,272.27,272.03,272.27,1516.0,272.03,272.27,272.03,272.27,1516.0
2024-08-14 13:00:00,272.18,272.47,272.01,272.33,1766.0,272.18,272.47,272.01,272.33,1766.0
2024-08-14 13:05:00,272.4,272.94,272.4,272.85,3539.0,272.4,272.94,272.4,272.85,3539.0
2024-08-14 13:10:00,272.75,272.76,272.22,272.32,2522.0,272.75,272.76,272.22,272.32,2522.0
2024-08-14 13:15:00,272.37,272.58,272.31,272.54,9292.0,272.37,272.58,272.31,272.54,9292.0
2024-08-14 13:20:00,272.43,272.45,272.0,272.19,2591.0,272.43,272.45,272.0,272.19,2591.0
2024-08-14 13:25:00,272.22,272.25,271.66,272.14,11026.0,272.22,272.25,271.66,272.14,11026.0
2024-08-14 13:30:00,272.07,272.14,271.8,271.81,11250.0,272.07,272.14,271.8,271.81,11250.0
2024-08-14 13:35:00,271.96,271.96,271.38,271.6,2925.0,271.96,271.96,271.38,271.6,2925.0
2024-08-14 13:40:00,271.48,271.68,271.34,271.34,4053.0,271.48,271.68,271.34,271.34,4053.0
2024-08-14 13:45:00,271.48,271.63,271.38,271.46,6680.0,271.48,271.63,271.38,271.46,6680.0
2024-08-14 13:50:00,271.6,271.63,271.3,271.54,4525.0,271.6,271.63,271.3,271.54,4525.0
2024-08-14 13:55:00,271.55,272.22,271.54,271.83,4514.0,271.55,272.22,271.54,271.83,4514.0
2024-08-14 14:00:00,271.72,271.89,271.27,271.66,3419.0,271.72,271.89,271.27,271.66,3419.0
2024-08-14 14:05:00,271.7,271.85,271.53,271.7,2335.0,271.7,271.85,271.53,271.7,2335.0
2024-08-14 14:10:00,271.7,272.16,271.64,272.03,2769.0,271.7,272.16,271.64,272.03,2769.0
2024-08-14 14:15:00,272.08,272.16,271.97,272.01,1683.0,272.08,272.16,271.97,272.01,1683.0
2024-08-14 14:20:00,272.1,272.38,272.07,272.17,3153.0,272.1,272.38,272.07,272.17,3153.0
2024-08-14 14:25:00,272.19,272.29,272.01,272.2,2999.0,272.19,272.29,272.01,272.2,2999.0
2024-08-14 14:30:00,271.99,272.43,271.99,272.26,3329.0,271.99,272.43,271.99,272.26,3329.0
2024-08-14 14:35:00,272.24,272.48,271.94,272.22,3701.0,272.24,272.48,271.94,272.22,3701.0
2024-08-14 14:40:00,272.12,272.33,272.05,272.29,3201.0,272.12,272.33,272.05,272.29,3201.0
2024-08-14 14:45:00,272.18,272.23,271.98,272.14,2916.0,272.18,272.23,271.98,272.14,2916.0
2024-08-14 14:50:00,272.01,272.36,272.01,272.33,3472.0,272.01,272.36,272.01,272.33,3472.0
2024-08-14 14:55:00,272.41,272.59,272.23,272.41,4150.0,272.41,272.59,272.23,272.41,4150.0
2024-08-14 15:00:00,272.39,272.39,272.19,272.24,3138.0,272.39,272.39,272.19,272.24,3138.0
2024-08-14 15:05:00,272.3,272.33,272.01,272.09,6312.0,272.3,272.33,272.01,272.09,6312.0
2024-08-14 15:10:00,272.09,272.09,271.12,271.18,5827.0,272.09,272.09,271.12,271.18,5827.0
2024-08-14 15:15:00,271.08,271.31,271.03,271.06,22435.0,271.08,271.31,271.03,271.06,22435.0
2024-08-14 15:20:00,271.06,271.06,270.65,270.91,11491.0,271.06,271.06,270.65,270.91,11491.0
2024-08-14 15:25:00,270.92,270.99,270.64,270.88,5100.0,270.92,270.99,270.64,270.88,5100.0
2024-08-14 15:30:00,270.98,270.99,270.34,270.43,5753.0,270.98,270.99,270.34,270.43,5753.0
2024-08-14 15:35:00,270.43,271.15,270.35,271.13,6825.0,270.43,271.15,270.35,271.13,6825.0
2024-08-14 15:40:00,271.15,271.3,271.0,271.12,14554.0,271.15,271.3,271.0,271.12,14554.0
2024-08-14 15:45:00,271.12,271.49,271.0,271.49,16829.0,271.12,271.49,271.0,271.49,16829.0
2024-08-14 15:50:00,271.51,272.6,271.12,272.43,32690.0,271.51,272.6,271.12,272.43,32690.0
2024-08-14 15:55:00,272.31,272.51,271.72,271.86,90231.0,272.31,272.51,271.72,271.86,90231.0
2024-08-15 09:30:00,276.24,276.71,275.05,276.71,29978.0,276.24,276.71,275.05,276.71,29978.0
2024-08-15 09:35:00,276.48,277.28,276.4,277.0,4708.0,276.48,277.28,276.4,277.0,4708.0
2024-08-15 09:40:00,277.03,277.03,275.84,275.85,6788.0,277.03,277.03,275.84,275.85,6788.0
2024-08-15 09:45:00,276.06,276.63,275.66,276.63,7855.0,276.06,276.63,275.66,276.63,7855.0
2024-08-15 09:50:00,276.57,277.19,276.47,277.11,5576.0,276.57,277.19,276.47,277.11,5576.0
2024-08-15 09:55:00,277.26,278.3,277.15,278.3,8816.0,277.26,278.3,277.15,278.3,8816.0
2024-08-15 10:00:00,278.17,279.22,278.16,278.61,35001.0,278.17,279.22,278.16,278.61,35001.0
2024-08-15 10:05:00,278.49,279.16,278.18,278.18,8148.0,278.49,279.16,278.18,278.18,8148.0
2024-08-15 10:10:00,278.2,278.83,278.2,278.63,6461.0,278.2,278.83,278.2,278.63,6461.0
2024-08-15 10:15:00,278.76,279.11,278.64,279.0,13332.0,278.76,279.11,278.64,279.0,13332.0
2024-08-15 10:20:00,278.99,279.56,278.89,279.42,23445.0,278.99,279.56,278.89,279.42,23445.0
2024-08-15 10:25:00,279.67,279.94,279.53,279.73,25688.0,279.67,279.94,279.53,279.73,25688.0
2024-08-15 10:30:00,279.62,280.0,279.37,279.77,25213.0,279.62,280.0,279.37,279.77,25213.0
2024-08-15 10:35:00,279.85,280.14,279.67,280.14,13542.0,279.85,280.14,279.67,280.14,13542.0
2024-08-15 10:40:00,280.32,280.51,280.13,280.25,19462.0,280.32,280.51,280.13,280.25,19462.0
2024-08-15 10:45:00,280.28,280.48,280.18,280.32,14414.0,280.28,280.48,280.18,280.32,14414.0
2024-08-15 10:50:00,280.32,280.43,280.08,280.14,14102.0,280.32,280.43,280.08,280.14,14102.0
2024-08-15 10:55:00,279.94,279.94,279.57,279.81,10593.0,279.94,279.94,279.57,279.81,10593.0
2024-08-15 11:00:00,279.87,279.91,279.24,279.38,10887.0,279.87,279.91,279.24,279.38,10887.0
2024-08-15 11:05:00,279.48,279.54,279.14,279.31,8971.0,279.48,279.54,279.14,279.31,8971.0
2024-08-15 11:10:00,279.4,279.67,279.25,279.6,6586.0,279.4,279.67,279.25,279.6,6586.0
2024-08-15 11:15:00,279.7,280.03,279.52,279.71,16388.0,279.7,280.03,279.52,279.71,16388.0
2024-08-15 11:20:00,279.74,279.87,279.51,279.87,5517.0,279.74,279.87,279.51,279.87,5517.0
2024-08-15 11:25:00,279.87,280.37,279.8,280.04,13282.0,279.87,280.37,279.8,280.04,13282.0
2024-08-15 11:30:00,280.04,280.57,280.04,280.5,3801.0,280.04,280.57,280.04,280.5,3801.0
2024-08-15 11:35:00,280.35,280.85,280.31,280.85,4792.0,280.35,280.85,280.31,280.85,4792.0
2024-08-15 11:40:00,280.94,281.27,280.78,281.26,7681.0,280.94,281.27,280.78,281.26,7681.0
2024-08-15 11:45:00,281.22,281.22,280.76,280.81,5638.0,281.22,281.22,280.76,280.81,5638.0
2024-08-15 11:50:00,280.87,281.03,280.74,281.03,4330.0,280.87,281.03,280.74,281.03,4330.0
2024-08-15 11:55:00,281.1,281.21,280.64,280.8,2218.0,281.1,281.21,280.64,280.8,2218.0
2024-08-15 12:00:00,280.79,281.0,280.67,281.0,3600.0,280.79,281.0,280.67,281.0,3600.0
2024-08-15 12:05:00,280.88,280.98,280.72,280.73,2306.0,280.88,280.98,280.72,280.73,2306.0
2024-08-15 12:10:00,280.73,280.82,280.57,280.66,3596.0,280.73,280.82,280.57,280.66,3596.0
2024-08-15 12:15:00,280.71,281.0,280.56,280.92,6396.0,280.71,281.0,280.56,280.92,6396.0
2024-08-15 12:20:00,280.83,281.07,280.83,280.92,2853.0,280.83,281.07,280.83,280.92,2853.0
2024-08-15 12:25:00,280.86,280.97,280.54,280.62,2575.0,280.86,280.97,280.54,280.62,2575.0
2024-08-15 12:30:00,280.64,280.64,280.09,280.09,3103.0,280.64,280.64,280.09,280.09,3103.0
2024-08-15 12:35:00,280.13,280.38,280.08,280.12,3475.0,280.13,280.38,280.08,280.12,3475.0
2024-08-15 12:40:00,280.24,280.25,279.68,279.76,8047.0,280.24,280.25,279.68,279.76,8047.0
2024-08-15 12:45:00,279.81,279.83,279.38,279.62,7983.0,279.81,279.83,279.38,279.62,7983.0
2024-08-15 12:50:00,279.67,279.86,279.63,279.64,3535.0,279.67,279.86,279.63,279.64,3535.0
2024-08-15 12:55:00,279.63,279.91,279.39,279.81,10740.0,279.63,279.91,279.39,279.81,10740.0
2024-08-15 13:00:00,279.91,279.91,279.6,279.71,8492.0,279.91,279.91,279.6,279.71,8492.0
2024-08-15 13:05:00,279.8,279.95,279.64,279.74,3447.0,279.8,279.95,279.64,279.74,3447.0
2024-08-15 13:10:00,279.63,279.81,279.6,279.71,2151.0,279.63,279.81,279.6,279.71,2151.0
2024-08-15 13:15:00,279.72,280.11,279.66,280.02,14716.0,279.72,280.11,279.66,280.02,14716.0
2024-08-15 13:20:00,279.99,280.13,279.98,280.11,8886.0,279.99,280.13,279.98,280.11,8886.0
2024-08-15 13:25:00,280.11,280.44,280.06,280.31,13658.0,280.11,280.44,280.06,280.31,13658.0
2024-08-15 13:30:00,280.31,280.56,280.31,280.48,3206.0,280.31,280.56,280.31,280.48,3206.0
2024-08-15 13:35:00,280.48,280.97,280.39,280.91,9356.0,280.48,280.97,280.39,280.91,9356.0
2024-08-15 13:40:00,280.9,281.14,280.78,280.78,8086.0,280.9,281.14,280.78,280.78,8086.0
2024-08-15 13:45:00,280.95,281.02,280.87,280.97,2252.0,280.95,281.02,280.87,280.97,2252.0
2024-08-15 13:50:00,281.01,281.15,280.91,281.05,2717.0,281.01,281.15,280.91,281.05,2717.0
2024-08-15 13:55:00,281.05,281.09,280.82,280.87,7203.0,281.05,281.09,280.82,280.87,7203.0
2024-08-15 14:00:00,280.82,280.82,280.4,280.52,6190.0,280.82,280.82,280.4,280.52,6190.0
2024-08-15 14:05:00,280.51,280.62,280.42,280.53,3204.0,280.51,280.62,280.42,280.53,3204.0
2024-08-15 14:10:00,280.6,280.73,280.34,280.34,8165.0,280.6,280.73,280.34,280.34,8165.0
2024-08-15 14:15:00,280.3,280.44,280.14,280.43,6304.0,280.3,280.44,280.14,280.43,6304.0
2024-08-15 14:20:00,280.45,280.56,280.44,280.51,6266.0,280.45,280.56,280.44,280.51,6266.0
2024-08-15 14:25:00,280.6,280.61,280.43,280.45,2845.0,280.6,280.61,280.43,280.45,2845.0
2024-08-15 14:30:00,280.46,280.57,280.34,280.4,16608.0,280.46,280.57,280.34,280.4,16608.0
2024-08-15 14:35:00,280.4,280.84,280.36,280.84,5809.0,280.4,280.84,280.36,280.84,5809.0
2024-08-15 14:40:00,280.84,280.87,280.49,280.58,4154.0,280.84,280.87,280.49,280.58,4154.0
2024-08-15 14:45:00,280.56,280.57,280.38,280.44,4694.0,280.56,280.57,280.38,280.44,4694.0
2024-08-15 14:50:00,280.39,280.61,280.17,280.55,7612.0,280.39,280.61,280.17,280.55,7612.0
2024-08-15 14:55:00,280.54,280.59,280.47,280.51,2086.0,280.54,280.59,280.47,280.51,2086.0
2024-08-15 15:00:00,280.45,280.45,280.0,280.15,9871.0,280.45,280.45,280.0,280.15,9871.0
2024-08-15 15:05:00,280.17,280.44,280.07,280.41,6006.0,280.17,280.44,280.07,280.41,6006.0
2024-08-15 15:10:00,280.38,280.46,280.33,280.46,5314.0,280.38,280.46,280.33,280.46,5314.0
2024-08-15 15:15:00,280.46,280.51,280.29,280.44,8345.0,280.46,280.51,280.29,280.44,8345.0
2024-08-15 15:20:00,280.26,280.51,280.26,280.5,8733.0,280.26,280.51,280.26,280.5,8733.0
2024-08-15 15:25:00,280.51,280.66,280.34,280.65,6583.0,280.51,280.66,280.34,280.65,6583.0
2024-08-15 15:30:00,280.65,280.65,280.42,280.49,10199.0,280.65,280.65,280.42,280.49,10199.0
2024-08-15 15:35:00,280.49,280.51,280.09,280.4,14558.0,280.49,280.51,280.09,280.4,14558.0
2024-08-15 15:40:00,280.42,280.84,280.41,280.72,4920.0,280.42,280.84,280.41,280.72,4920.0
2024-08-15 15:45:00,280.8,280.95,280.08,280.3,23511.0,280.8,280.95,280.08,280.3,23511.0
2024-08-15 15:50:00,280.25,280.35,279.53,280.04,41422.0,280.25,280.35,279.53,280.04,41422.0
2024-08-15 15:55:00,280.13,280.4,279.41,280.12,82563.0,280.13,280.4,279.41,280.12,82563.0
2024-08-16 09:30:00,278.79,280.82,278.63,279.68,78056.0,278.79,280.82,278.63,279.68,78056.0
2024-08-16 09:35:00,279.5,279.76,278.6,279.37,3055.0,279.5,279.76,278.6,279.37,3055.0
2024-08-16 09:40:00,279.48,280.34,279.22,279.84,5887.0,279.48,280.34,279.22,279.84,5887.0
2024-08-16 09:45:00,279.74,280.15,279.44,279.64,8984.0,279.74,280.15,279.44,279.64,8984.0
2024-08-16 09:50:00,279.69,280.11,279.27,279.57,4049.0,279.69,280.11,279.27,279.57,4049.0
2024-08-16 09:55:00,279.85,280.05,278.95,278.96,27022.0,279.85,280.05,278.95,278.96,27022.0
2024-08-16 10:00:00,279.16,280.0,279.16,279.69,5561.0,279.16,280.0,279.16,279.69,5561.0
2024-08-16 10:05:00,280.06,280.29,279.82,279.82,4029.0,280.06,280.29,279.82,279.82,4029.0
2024-08-16 10:10:00,279.87,280.48,279.87,280.08,9215.0,279.87,280.48,279.87,280.08,9215.0
2024-08-16 10:15:00,280.53,280.86,280.35,280.68,2203.0,280.53,280.86,280.35,280.68,2203.0
2024-08-16 10:20:00,280.67,280.95,280.47,280.47,3579.0,280.67,280.95,280.47,280.47,3579.0
2024-08-16 10:25:00,280.5,280.9,280.5,280.81,4077.0,280.5,280.9,280.5,280.81,4077.0
2024-08-16 10:30:00,280.92,281.29,280.69,280.97,5643.0,280.92,281.29,280.69,280.97,5643.0
2024-08-16 10:35:00,281.15,281.23,280.78,281.0,5985.0,281.15,281.23,280.78,281.0,5985.0
2024-08-16 10:40:00,280.84,280.93,280.53,280.82,3266.0,280.84,280.93,280.53,280.82,3266.0
2024-08-16 10:45:00,280.69,280.72,280.04,280.06,4201.0,280.69,280.72,280.04,280.06,4201.0
2024-08-16 10:50:00,280.3,281.13,280.15,280.72,6007.0,280.3,281.13,280.15,280.72,6007.0
2024-08-16 10:55:00,280.72,280.72,280.4,280.53,1763.0,280.72,280.72,280.4,280.53,1763.0
2024-08-16 11:00:00,280.62,280.66,280.34,280.59,1212.0,280.62,280.66,280.34,280.59,1212.0
2024-08-16 11:05:00,280.63,280.72,280.43,280.43,1847.0,280.63,280.72,280.43,280.43,1847.0
2024-08-16 11:10:00,280.39,280.61,280.07,280.61,3415.0,280.39,280.61,280.07,280.61,3415.0
2024-08-16 11:15:00,280.65,280.68,280.05,280.11,3016.0,280.65,280.68,280.05,280.11,3016.0
2024-08-16 11:20:00,280.11,280.39,279.93,280.28,1420.0,280.11,280.39,279.93,280.28,1420.0
2024-08-16 11:25:00,280.38,280.56,280.32,280.44,3276.0,280.38,280.56,280.32,280.44,3276.0
2024-08-16 11:30:00,280.4,280.57,280.24,280.5,6883.0,280.4,280.57,280.24,280.5,6883.0
2024-08-16 11:35:00,280.41,280.95,280.4,280.72,6841.0,280.41,280.95,280.4,280.72,6841.0
2024-08-16 11:40:00,280.89,281.06,280.73,280.97,7709.0,280.89,281.06,280.73,280.97,7709.0
2024-08-16 11:45:00,280.9,281.04,280.77,280.85,3367.0,280.9,281.04,280.77,280.85,3367.0
2024-08-16 11:50:00,280.66,281.15,280.53,281.15,2491.0,280.66,281.15,280.53,281.15,2491.0
2024-08-16 11:55:00,281.19,281.19,280.82,280.95,3406.0,281.19,281.19,280.82,280.95,3406.0
2024-08-16 12:00:00,280.92,280.95,280.87,280.88,1400.0,280.92,280.95,280.87,280.88,1400.0
2024-08-16 12:05:00,280.88,281.39,280.87,281.23,2000.0,280.88,281.39,280.87,281.23,2000.0
2024-08-16 12:10:00,281.33,281.83,281.33,281.83,2562.0,281.33,281.83,281.33,281.83,2562.0
2024-08-16 12:15:00,281.73,281.76,281.32,281.66,2921.0,281.73,281.76,281.32,281.66,2921.0
2024-08-16 12:20:00,281.68,281.98,281.56,281.98,2494.0,281.68,281.98,281.56,281.98,2494.0
2024-08-16 12:25:00,281.84,281.91,281.66,281.87,3424.0,281.84,281.91,281.66,281.87,3424.0
2024-08-16 12:30:00,281.78,282.02,281.78,282.02,5407.0,281.78,282.02,281.78,282.02,5407.0
2024-08-16 12:35:00,282.06,282.3,281.97,282.3,6184.0,282.06,282.3,281.97,282.3,6184.0
2024-08-16 12:40:00,282.3,282.39,282.09,282.24,4420.0,282.3,282.39,282.09,282.24,4420.0
2024-08-16 12:45:00,282.31,282.68,282.25,282.57,5952.0,282.31,282.68,282.25,282.57,5952.0
2024-08-16 12:50:00,282.59,282.71,282.49,282.67,2244.0,282.59,282.71,282.49,282.67,2244.0
2024-08-16 12:55:00,282.56,282.97,282.56,282.78,2111.0,282.56,282.97,282.56,282.78,2111.0
2024-08-16 13:00:00,282.8,282.94,282.62,282.94,3000.0,282.8,282.94,282.62,282.94,3000.0
2024-08-16 13:05:00,282.8,282.8,282.28,282.28,6439.0,282.8,282.8,282.28,282.28,6439.0
2024-08-16 13:10:00,282.3,282.64,282.3,282.64,900.0,282.3,282.64,282.3,282.64,900.0
2024-08-16 13:15:00,282.66,282.77,282.39,282.77,4106.0,282.66,282.77,282.39,282.77,4106.0
2024-08-16 13:20:00,282.83,282.83,282.6,282.6,3065.0,282.83,282.83,282.6,282.6,3065.0
2024-08-16 13:25:00,282.6,282.7,282.41,282.69,3927.0,282.6,282.7,282.41,282.69,3927.0
2024-08-16 13:30:00,282.71,282.8,282.3,282.31,5094.0,282.71,282.8,282.3,282.31,5094.0
2024-08-16 13:35:00,282.43,282.64,282.38,282.48,6808.0,282.43,282.64,282.38,282.48,6808.0
2024-08-16 13:40:00,282.63,282.65,282.33,282.65,5047.0,282.63,282.65,282.33,282.65,5047.0
2024-08-16 13:45:00,282.49,282.88,282.49,282.77,9414.0,282.49,282.88,282.49,282.77,9414.0
2024-08-16 13:50:00,282.74,282.74,282.37,282.57,1300.0,282.74,282.74,282.37,282.57,1300.0
2024-08-16 13:55:00,282.58,282.75,282.55,282.71,1700.0,282.58,282.75,282.55,282.71,1700.0
2024-08-16 14:00:00,282.65,282.65,282.23,282.24,2347.0,282.65,282.65,282.23,282.24,2347.0
2024-08-16 14:05:00,282.28,282.28,281.83,281.9,4613.0,282.28,282.28,281.83,281.9,4613.0
2024-08-16 14:10:00,281.79,281.88,281.73,281.82,5757.0,281.79,281.88,281.73,281.82,5757.0
2024-08-16 14:15:00,281.9,282.04,281.85,281.85,2649.0,281.9,282.04,281.85,281.85,2649.0
2024-08-16 14:20:00,281.79,281.79,281.65,281.65,2570.0,281.79,281.79,281.65,281.65,2570.0
2024-08-16 14:25:00,281.65,281.96,281.65,281.89,2881.0,281.65,281.96,281.65,281.89,2881.0
2024-08-16 14:30:00,281.89,282.03,281.78,281.79,1325.0,281.89,282.03,281.78,281.79,1325.0
2024-08-16 14:35:00,281.92,281.92,281.59,281.79,7703.0,281.92,281.92,281.59,281.79,7703.0
2024-08-16 14:40:00,281.71,281.71,281.4,281.57,3120.0,281.71,281.71,281.4,281.57,3120.0
2024-08-16 14:45:00,281.75,281.86,281.55,281.66,1972.0,281.75,281.86,281.55,281.66,1972.0
2024-08-16 14:50:00,281.44,281.52,281.32,281.44,2380.0,281.44,281.52,281.32,281.44,2380.0
2024-08-16 14:55:00,281.43,281.97,281.43,281.97,4516.0,281.43,281.97,281.43,281.97,4516.0
2024-08-16 15:00:00,282.0,282.05,281.73,281.74,5249.0,282.0,282.05,281.73,281.74,5249.0
2024-08-16 15:05:00,281.84,282.07,281.79,281.85,4316.0,281.84,282.07,281.79,281.85,4316.0
2024-08-16 15:10:00,281.88,282.13,281.68,281.98,7489.0,281.88,282.13,281.68,281.98,7489.0
2024-08-16 15:15:00,281.92,281.94,281.73,281.88,7870.0,281.92,281.94,281.73,281.88,7870.0
2024-08-16 15:20:00,281.73,281.87,281.56,281.62,7554.0,281.73,281.87,281.56,281.62,7554.0
2024-08-16 15:25:00,281.6,281.74,281.5,281.66,4572.0,281.6,281.74,281.5,281.66,4572.0
2024-08-16 15:30:00,281.62,281.78,281.54,281.67,7204.0,281.62,281.78,281.54,281.67,7204.0
2024-08-16 15:35:00,281.6,281.67,281.37,281.37,10670.0,281.6,281.67,281.37,281.37,10670.0
2024-08-16 15:40:00,281.4,281.54,281.26,281.29,5514.0,281.4,281.54,281.26,281.29,5514.0
2024-08-16 15:45:00,281.28,281.34,280.91,281.06,13345.0,281.28,281.34,280.91,281.06,13345.0
2024-08-16 15:50:00,281.06,281.35,280.71,281.33,24190.0,281.06,281.35,280.71,281.33,24190.0
2024-08-16 15:55:00,281.32,281.6,280.79,281.01,52557.0,281.32,281.6,280.79,281.01,52557.0
2024-08-19 09:30:00,281.18,281.98,280.89,281.49,21888.0,281.18,281.98,280.89,281.49,21888.0
2024-08-19 09:35:00,281.4,281.5,280.69,281.13,9134.0,281.4,281.5,280.69,281.13,9134.0
2024-08-19 09:40:00,281.13,281.47,280.66,280.97,19260.0,281.13,281.47,280.66,280.97,19260.0
2024-08-19 09:45:00,281.03,281.03,280.04,280.22,15422.0,281.03,281.03,280.04,280.22,15422.0
2024-08-19 09:50:00,280.22,280.31,279.58,279.58,7703.0,280.22,280.31,279.58,279.58,7703.0
2024-08-19 09:55:00,279.47,279.94,279.09,279.26,7384.0,279.47,279.94,279.09,279.26,7384.0
2024-08-19 10:00:00,279.54,279.56,278.63,279.25,16237.0,279.54,279.56,278.63,279.25,16237.0
2024-08-19 10:05:00,279.15,279.15,278.23,278.48,19540.0,279.15,279.15,278.23,278.48,19540.0
2024-08-19 10:10:00,278.61,278.75,278.14,278.14,8281.0,278.61,278.75,278.14,278.14,8281.0
2024-08-19 10:15:00,278.26,278.37,277.01,277.02,16184.0,278.26,278.37,277.01,277.02,16184.0
2024-08-19 10:20:00,277.26,278.34,277.03,278.29,9956.0,277.26,278.34,277.03,278.29,9956.0
2024-08-19 10:25:00,278.34,278.46,278.0,278.35,4900.0,278.34,278.46,278.0,278.35,4900.0
2024-08-19 10:30:00,278.3,278.36,277.81,278.11,6315.0,278.3,278.36,277.81,278.11,6315.0
2024-08-19 10:35:00,278.31,278.47,278.09,278.34,3739.0,278.31,278.47,278.09,278.34,3739.0
2024-08-19 10:40:00,278.31,278.31,277.78,277.88,3696.0,278.31,278.31,277.78,277.88,3696.0
2024-08-19 10:45:00,277.91,278.05,277.44,277.44,3709.0,277.91,278.05,277.44,277.44,3709.0
2024-08-19 10:50:00,277.73,278.38,277.72,278.24,7180.0,277.73,278.38,277.72,278.24,7180.0
2024-08-19 10:55:00,278.16,278.16,277.69,277.71,3927.0,278.16,278.16,277.69,277.71,3927.0
2024-08-19 11:00:00,277.86,277.86,277.57,277.65,1620.0,277.86,277.86,277.57,277.65,1620.0
2024-08-19 11:05:00,277.8,278.27,277.46,278.26,16748.0,277.8,278.27,277.46,278.26,16748.0
2024-08-19 11:10:00,278.3,278.3,277.43,277.43,3443.0,278.3,278.3,277.43,277.43,3443.0
2024-08-19 11:15:00,277.6,277.76,277.18,277.38,3514.0,277.6,277.76,277.18,277.38,3514.0
2024-08-19 11:20:00,277.41,277.65,277.0,277.6,4783.0,277.41,277.65,277.0,277.6,4783.0
2024-08-19 11:25:00,277.61,277.63,277.28,277.3,1130.0,277.61,277.63,277.28,277.3,1130.0
2024-08-19 11:30:00,277.3,277.72,277.21,277.72,6266.0,277.3,277.72,277.21,277.72,6266.0
2024-08-19 11:35:00,277.59,277.59,277.22,277.26,2529.0,277.59,277.59,277.22,277.26,2529.0
2024-08-19 11:40:00,277.29,277.7,277.2,277.34,6876.0,277.29,277.7,277.2,277.34,6876.0
2024-08-19 11:45:00,277.59,277.76,277.59,277.71,2201.0,277.59,277.76,277.59,277.71,2201.0
2024-08-19 11:50:00,277.74,278.06,277.6,277.76,3025.0,277.74,278.06,277.6,277.76,3025.0
2024-08-19 11:55:00,277.88,277.88,276.69,277.0,9876.0,277.88,277.88,276.69,277.0,9876.0
2024-08-19 12:00:00,277.15,277.52,276.96,277.52,3828.0,277.15,277.52,276.96,277.52,3828.0
2024-08-19 12:05:00,277.37,277.64,277.27,277.58,6440.0,277.37,277.64,277.27,277.58,6440.0
2024-08-19 12:10:00,277.7,277.77,277.55,277.73,3104.0,277.7,277.77,277.55,277.73,3104.0
2024-08-19 12:15:00,277.39,277.83,277.39,277.79,4975.0,277.39,277.83,277.39,277.79,4975.0
2024-08-19 12:20:00,277.85,278.02,277.71,277.82,4434.0,277.85,278.02,277.71,277.82,4434.0
2024-08-19 12:25:00,277.86,278.12,277.74,278.07,7067.0,277.86,278.12,277.74,278.07,7067.0
2024-08-19 12:30:00,278.03,278.03,277.55,277.73,1700.0,278.03,278.03,277.55,277.73,1700.0
2024-08-19 12:35:00,277.9,277.9,277.63,277.63,1887.0,277.9,277.9,277.63,277.63,1887.0
2024-08-19 12:40:00,277.63,278.19,277.63,278.19,8630.0,277.63,278.19,277.63,278.19,8630.0
2024-08-19 12:45:00,278.0,278.21,277.94,278.21,2736.0,278.0,278.21,277.94,278.21,2736.0
2024-08-19 12:50:00,277.96,278.44,277.96,278.39,2965.0,277.96,278.44,277.96,278.39,2965.0
2024-08-19 12:55:00,278.46,278.54,278.22,278.47,4371.0,278.46,278.54,278.22,278.47,4371.0
2024-08-19 13:00:00,278.42,278.61,278.34,278.54,5155.0,278.42,278.61,278.34,278.54,5155.0
2024-08-19 13:05:00,278.49,278.53,278.29,278.29,1000.0,278.49,278.53,278.29,278.29,1000.0
2024-08-19 13:10:00,278.33,278.43,278.06,278.06,2731.0,278.33,278.43,278.06,278.06,2731.0
2024-08-19 13:15:00,278.0,278.38,278.0,278.28,3913.0,278.0,278.38,278.0,278.28,3913.0
2024-08-19 13:20:00,278.19,278.41,278.15,278.32,2915.0,278.19,278.41,278.15,278.32,2915.0
2024-08-19 13:25:00,278.32,278.55,278.32,278.46,1904.0,278.32,278.55,278.32,278.46,1904.0
2024-08-19 13:30:00,278.46,278.77,278.35,278.75,3768.0,278.46,278.77,278.35,278.75,3768.0
2024-08-19 13:35:00,278.87,278.96,278.87,278.95,3934.0,278.87,278.96,278.87,278.95,3934.0
2024-08-19 13:40:00,278.93,279.15,278.9,279.15,2218.0,278.93,279.15,278.9,279.15,2218.0
2024-08-19 13:45:00,279.07,279.18,278.87,279.1,4748.0,279.07,279.18,278.87,279.1,4748.0
2024-08-19 13:50:00,279.13,279.28,278.91,279.26,4822.0,279.13,279.28,278.91,279.26,4822.0
2024-08-19 13:55:00,279.23,279.41,279.23,279.37,2373.0,279.23,279.41,279.23,279.37,2373.0
2024-08-19 14:00:00,279.41,279.5,279.39,279.39,1606.0,279.41,279.5,279.39,279.39,1606.0
2024-08-19 14:05:00,279.41,279.63,279.28,279.42,8554.0,279.41,279.63,279.28,279.42,8554.0
2024-08-19 14:10:00,279.36,279.43,279.22,279.22,3064.0,279.36,279.43,279.22,279.22,3064.0
2024-08-19 14:15:00,279.31,279.31,279.09,279.24,2162.0,279.31,279.31,279.09,279.24,2162.0
2024-08-19 14:20:00,279.17,279.44,279.16,279.42,6025.0,279.17,279.44,279.16,279.42,6025.0
2024-08-19 14:25:00,279.45,279.45,279.25,279.26,2456.0,279.45,279.45,279.25,279.26,2456.0
2024-08-19 14:30:00,279.17,279.49,279.13,279.49,6951.0,279.17,279.49,279.13,279.49,6951.0
2024-08-19 14:35:00,279.55,279.77,279.51,279.77,6257.0,279.55,279.77,279.51,279.77,6257.0
2024-08-19 14:40:00,279.77,280.49,279.77,280.37,7806.0,279.77,280.49,279.77,280.37,7806.0
2024-08-19 14:45:00,280.36,280.66,280.34,280.57,6020.0,280.36,280.66,280.34,280.57,6020.0
2024-08-19 14:50:00,280.57,280.78,280.4,280.67,12373.0,280.57,280.78,280.4,280.67,12373.0
2024-08-19 14:55:00,280.65,280.7,280.56,280.7,5014.0,280.65,280.7,280.56,280.7,5014.0
2024-08-19 15:00:00,280.65,280.72,280.48,280.48,5678.0,280.65,280.72,280.48,280.48,5678.0
2024-08-19 15:05:00,280.37,280.85,280.37,280.81,5337.0,280.37,280.85,280.37,280.81,5337.0
2024-08-19 15:10:00,280.72,280.74,280.59,280.68,4726.0,280.72,280.74,280.59,280.68,4726.0
2024-08-19 15:15:00,280.69,280.69,280.42,280.57,4641.0,280.69,280.69,280.42,280.57,4641.0
2024-08-19 15:20:00,280.52,280.65,280.52,280.6,7834.0,280.52,280.65,280.52,280.6,7834.0
2024-08-19 15:25:00,280.53,280.63,280.34,280.56,8952.0,280.53,280.63,280.34,280.56,8952.0
2024-08-19 15:30:00,280.56,280.61,280.44,280.51,11872.0,280.56,280.61,280.44,280.51,11872.0
2024-08-19 15:35:00,280.45,280.57,280.39,280.49,9006.0,280.45,280.57,280.39,280.49,9006.0
2024-08-19 15:40:00,280.49,280.81,280.28,280.41,13263.0,280.49,280.81,280.28,280.41,13263.0
2024-08-19 15:45:00,280.42,280.42,280.16,280.34,10191.0,280.42,280.42,280.16,280.34,10191.0
2024-08-19 15:50:00,280.37,282.07,280.3,281.93,33094.0,280.37,282.07,280.3,281.93,33094.0
2024-08-19 15:55:00,282.05,282.37,281.81,282.06,90664.0,282.05,282.37,281.81,282.06,90664.0
2024-08-20 09:30:00,281.26,282.78,281.0,282.18,28820.0,281.26,282.78,281.0,282.18,28820.0
2024-08-20 09:35:00,282.23,282.36,281.19,281.45,9840.0,282.23,282.36,281.19,281.45,9840.0
2024-08-20 09:40:00,281.39,282.03,281.2,281.78,11305.0,281.39,282.03,281.2,281.78,11305.0
2024-08-20 09:45:00,282.03,282.56,281.74,282.34,12145.0,282.03,282.56,281.74,282.34,12145.0
2024-08-20 09:50:00,282.44,282.75,282.41,282.59,4031.0,282.44,282.75,282.41,282.59,4031.0
2024-08-20 09:55:00,282.79,283.84,282.79,283.3,20551.0,282.79,283.84,282.79,283.3,20551.0
2024-08-20 10:00:00,283.21,283.25,282.87,282.98,5832.0,283.21,283.25,282.87,282.98,5832.0
2024-08-20 10:05:00,283.0,283.72,283.0,283.53,18942.0,283.0,283.72,283.0,283.53,18942.0
2024-08-20 10:10:00,283.37,283.41,282.1,282.41,13800.0,283.37,283.41,282.1,282.41,13800.0
2024-08-20 10:15:00,282.5,282.5,282.06,282.09,14253.0,282.5,282.5,282.06,282.09,14253.0
2024-08-20 10:20:00,281.9,282.1,281.63,281.74,17081.0,281.9,282.1,281.63,281.74,17081.0
2024-08-20 10:25:00,281.46,281.78,281.08,281.51,6492.0,281.46,281.78,281.08,281.51,6492.0
2024-08-20 10:30:00,281.52,281.57,280.86,281.3,8860.0,281.52,281.57,280.86,281.3,8860.0
2024-08-20 10:35:00,281.24,281.26,280.62,280.83,8575.0,281.24,281.26,280.62,280.83,8575.0
2024-08-20 10:40:00,280.94,281.19,280.85,280.93,19866.0,280.94,281.19,280.85,280.93,19866.0
2024-08-20 10:45:00,280.93,281.64,280.92,281.38,9953.0,280.93,281.64,280.92,281.38,9953.0
2024-08-20 10:50:00,281.47,281.47,281.04,281.13,3768.0,281.47,281.47,281.04,281.13,3768.0
2024-08-20 10:55:00,281.31,281.31,280.49,280.52,5852.0,281.31,281.31,280.49,280.52,5852.0
2024-08-20 11:00:00,280.3,280.71,280.13,280.63,6837.0,280.3,280.71,280.13,280.63,6837.0
2024-08-20 11:05:00,280.62,280.72,280.27,280.34,14139.0,280.62,280.72,280.27,280.34,14139.0
2024-08-20 11:10:00,280.21,280.56,280.19,280.45,7767.0,280.21,280.56,280.19,280.45,7767.0
2024-08-20 11:15:00,280.41,280.71,280.41,280.56,11397.0,280.41,280.71,280.41,280.56,11397.0
2024-08-20 11:20:00,280.57,280.86,280.35,280.55,19066.0,280.57,280.86,280.35,280.55,19066.0
2024-08-20 11:25:00,280.48,280.5,279.86,280.06,11954.0,280.48,280.5,279.86,280.06,11954.0
2024-08-20 11:30:00,280.02,280.6,280.02,280.55,8185.0,280.02,280.6,280.02,280.55,8185.0
2024-08-20 11:35:00,280.7,281.07,280.66,281.07,2244.0,280.7,281.07,280.66,281.07,2244.0
2024-08-20 11:40:00,281.14,281.14,280.58,280.58,1143.0,281.14,281.14,280.58,280.58,1143.0
2024-08-20 11:45:00,280.43,280.47,280.1,280.26,2516.0,280.43,280.47,280.1,280.26,2516.0
2024-08-20 11:50:00,280.26,280.71,280.17,280.71,7434.0,280.26,280.71,280.17,280.71,7434.0
2024-08-20 11:55:00,281.04,281.04,280.61,280.69,5256.0,281.04,281.04,280.61,280.69,5256.0
2024-08-20 12:00:00,280.7,280.97,280.61,280.79,12466.0,280.7,280.97,280.61,280.79,12466.0
2024-08-20 12:05:00,280.8,280.8,280.68,280.69,629.0,280.8,280.8,280.68,280.69,629.0
2024-08-20 12:10:00,280.6,280.62,280.39,280.48,1900.0,280.6,280.62,280.39,280.48,1900.0
2024-08-20 12:15:00,280.48,280.53,280.19,280.53,5200.0,280.48,280.53,280.19,280.53,5200.0
2024-08-20 12:20:00,280.37,280.53,280.25,280.49,9219.0,280.37,280.53,280.25,280.49,9219.0
2024-08-20 12:25:00,280.57,280.66,280.32,280.44,17215.0,280.57,280.66,280.32,280.44,17215.0
2024-08-20 12:30:00,280.35,280.49,280.33,280.4,5167.0,280.35,280.49,280.33,280.4,5167.0
2024-08-20 12:35:00,280.32,280.46,280.23,280.36,1600.0,280.32,280.46,280.23,280.36,1600.0
2024-08-20 12:40:00,280.4,280.4,279.82,279.82,3742.0,280.4,280.4,279.82,279.82,3742.0
2024-08-20 12:45:00,279.89,280.26,279.72,280.26,10614.0,279.89,280.26,279.72,280.26,10614.0
2024-08-20 12:50:00,280.34,280.78,280.01,280.1,6724.0,280.34,280.78,280.01,280.1,6724.0
2024-08-20 12:55:00,280.09,280.24,280.01,280.11,3955.0,280.09,280.24,280.01,280.11,3955.0
2024-08-20 13:00:00,280.19,280.19,279.64,279.87,11087.0,280.19,280.19,279.64,279.87,11087.0
2024-08-20 13:05:00,279.81,280.23,279.8,280.22,5487.0,279.81,280.23,279.8,280.22,5487.0
2024-08-20 13:10:00,280.39,280.39,279.97,280.0,3676.0,280.39,280.39,279.97,280.0,3676.0
2024-08-20 13:15:00,280.0,280.12,279.88,279.95,11055.0,280.0,280.12,279.88,279.95,11055.0
2024-08-20 13:20:00,280.03,280.12,279.68,279.76,18761.0,280.03,280.12,279.68,279.76,18761.0
2024-08-20 13:25:00,279.85,280.16,279.78,280.01,5043.0,279.85,280.16,279.78,280.01,5043.0
2024-08-20 13:30:00,280.01,280.01,279.74,279.97,7225.0,280.01,280.01,279.74,279.97,7225.0
2024-08-20 13:35:00,280.03,280.09,279.86,279.99,20783.0,280.03,280.09,279.86,279.99,20783.0
2024-08-20 13:40:00,279.99,280.15,279.82,279.88,4542.0,279.99,280.15,279.82,279.88,4542.0
2024-08-20 13:45:00,279.81,280.17,279.81,280.09,6517.0,279.81,280.17,279.81,280.09,6517.0
2024-08-20 13:50:00,280.2,280.44,279.95,280.11,8519.0,280.2,280.44,279.95,280.11,8519.0
2024-08-20 13:55:00,280.14,280.36,280.05,280.25,4469.0,280.14,280.36,280.05,280.25,4469.0
2024-08-20 14:00:00,280.19,280.35,280.17,280.31,2006.0,280.19,280.35,280.17,280.31,2006.0
2024-08-20 14:05:00,280.45,280.54,280.36,280.38,1820.0,280.45,280.54,280.36,280.38,1820.0
2024-08-20 14:10:00,280.38,280.6,280.18,280.4,5416.0,280.38,280.6,280.18,280.4,5416.0
2024-08-20 14:15:00,280.35,280.48,280.13,280.36,5236.0,280.35,280.48,280.13,280.36,5236.0
2024-08-20 14:20:00,280.36,280.63,280.26,280.5,5630.0,280.36,280.63,280.26,280.5,5630.0
2024-08-20 14:25:00,280.67,280.92,280.54,280.68,8421.0,280.67,280.92,280.54,280.68,8421.0
2024-08-20 14:30:00,280.71,280.97,280.6,280.87,9729.0,280.71,280.97,280.6,280.87,9729.0
2024-08-20 14:35:00,280.88,281.14,280.79,281.0,6062.0,280.88,281.14,280.79,281.0,6062.0
2024-08-20 14:40:00,281.0,281.04,280.81,280.95,9928.0,281.0,281.04,280.81,280.95,9928.0
2024-08-20 14:45:00,280.86,281.12,280.73,281.0,13852.0,280.86,281.12,280.73,281.0,13852.0
2024-08-20 14:50:00,281.0,281.06,280.73,280.85,14830.0,281.0,281.06,280.73,280.85,14830.0
2024-08-20 14:55:00,280.83,281.18,280.8,280.98,4969.0,280.83,281.18,280.8,280.98,4969.0
2024-08-20 15:00:00,280.84,281.13,280.81,281.13,18433.0,280.84,281.13,280.81,281.13,18433.0
2024-08-20 15:05:00,281.13,281.3,280.85,281.28,14127.0,281.13,281.3,280.85,281.28,14127.0
2024-08-20 15:10:00,281.24,281.38,281.17,281.35,20071.0,281.24,281.38,281.17,281.35,20071.0
2024-08-20 15:15:00,281.29,281.48,281.23,281.31,8797.0,281.29,281.48,281.23,281.31,8797.0
2024-08-20 15:20:00,281.42,281.5,281.18,281.2,25059.0,281.42,281.5,281.18,281.2,25059.0
2024-08-20 15:25:00,281.2,281.2,280.91,281.04,14477.0,281.2,281.2,280.91,281.04,14477.0
2024-08-20 15:30:00,280.96,281.35,280.95,281.35,8957.0,280.96,281.35,280.95,281.35,8957.0
2024-08-20 15:35:00,281.34,281.52,281.1,281.52,4275.0,281.34,281.52,281.1,281.52,4275.0
2024-08-20 15:40:00,281.38,281.89,281.37,281.81,7073.0,281.38,281.89,281.37,281.81,7073.0
2024-08-20 15:45:00,281.78,282.19,281.78,282.16,7686.0,281.78,282.19,281.78,282.16,7686.0
2024-08-20 15:50:00,282.24,282.24,281.12,281.13,36100.0,282.24,282.24,281.12,281.13,36100.0
2024-08-20 15:55:00,281.05,281.72,281.0,281.51,72729.0,281.05,281.72,281.0,281.51,72729.0
2024-08-21 09:30:00,280.58,280.76,279.15,280.26,40231.0,280.58,280.76,279.15,280.26,40231.0
2024-08-21 09:35:00,280.26,280.87,279.82,280.41,16105.0,280.26,280.87,279.82,280.41,16105.0
2024-08-21 09:40:00,280.51,281.27,280.27,281.27,20444.0,280.51,281.27,280.27,281.27,20444.0
2024-08-21 09:45:00,281.36,281.62,280.96,281.1,1508.0,281.36,281.62,280.96,281.1,1508.0
2024-08-21 09:50:00,281.04,281.2,280.73,281.0,12076.0,281.04,281.2,280.73,281.0,12076.0
2024-08-21 09:55:00,281.01,281.27,280.9,281.19,8004.0,281.01,281.27,280.9,281.19,8004.0
2024-08-21 10:00:00,281.35,281.59,281.35,281.51,6383.0,281.35,281.59,281.35,281.51,6383.0
2024-08-21 10:05:00,281.5,281.64,281.09,281.24,17752.0,281.5,281.64,281.09,281.24,17752.0
2024-08-21 10:10:00,281.21,281.51,280.78,280.96,21919.0,281.21,281.51,280.78,280.96,21919.0
2024-08-21 10:15:00,280.9,281.31,280.68,281.3,15279.0,280.9,281.31,280.68,281.3,15279.0
2024-08-21 10:20:00,281.14,281.15,280.92,280.93,6972.0,281.14,281.15,280.92,280.93,6972.0
2024-08-21 10:25:00,280.92,281.16,280.66,280.89,18066.0,280.92,281.16,280.66,280.89,18066.0
2024-08-21 10:30:00,280.99,281.59,280.87,281.56,9385.0,280.99,281.59,280.87,281.56,9385.0
2024-08-21 10:35:00,281.68,283.25,281.51,283.1,7294.0,281.68,283.25,281.51,283.1,7294.0
2024-08-21 10:40:00,283.28,284.09,283.25,283.57,6643.0,283.28,284.09,283.25,283.57,6643.0
2024-08-21 10:45:00,283.67,284.03,283.38,283.52,1589.0,283.67,284.03,283.38,283.52,1589.0
2024-08-21 10:50:00,283.31,283.31,282.13,282.13,6897.0,283.31,283.31,282.13,282.13,6897.0
2024-08-21 10:55:00,282.19,282.74,282.04,282.52,5174.0,282.19,282.74,282.04,282.52,5174.0
2024-08-21 11:00:00,282.44,282.48,281.94,282.34,1728.0,282.44,282.48,281.94,282.34,1728.0
2024-08-21 11:05:00,282.63,282.82,282.51,282.51,975.0,282.63,282.82,282.51,282.51,975.0
2024-08-21 11:10:00,282.88,283.46,282.88,283.38,2331.0,282.88,283.46,282.88,283.38,2331.0
2024-08-21 11:15:00,283.5,283.6,283.24,283.38,7910.0,283.5,283.6,283.24,283.38,7910.0
2024-08-21 11:20:00,283.54,283.67,283.47,283.6,2087.0,283.54,283.67,283.47,283.6,2087.0
2024-08-21 11:25:00,283.57,283.81,283.45,283.66,7247.0,283.57,283.81,283.45,283.66,7247.0
2024-08-21 11:30:00,283.76,283.76,283.52,283.54,5148.0,283.76,283.76,283.52,283.54,5148.0
2024-08-21 11:35:00,283.55,283.76,283.53,283.6,1422.0,283.55,283.76,283.53,283.6,1422.0
2024-08-21 11:40:00,283.6,283.62,283.41,283.62,3655.0,283.6,283.62,283.41,283.62,3655.0
2024-08-21 11:45:00,283.6,283.79,283.35,283.44,10657.0,283.6,283.79,283.35,283.44,10657.0
2024-08-21 11:50:00,283.44,283.51,283.24,283.51,4461.0,283.44,283.51,283.24,283.51,4461.0
2024-08-21 11:55:00,283.47,283.56,283.35,283.36,2288.0,283.47,283.56,283.35,283.36,2288.0
2024-08-21 12:00:00,283.37,283.39,282.35,282.48,29571.0,283.37,283.39,282.35,282.48,29571.0
2024-08-21 12:05:00,282.61,282.99,282.35,282.97,4669.0,282.61,282.99,282.35,282.97,4669.0
2024-08-21 12:10:00,282.94,283.22,282.88,283.15,2607.0,282.94,283.22,282.88,283.15,2607.0
2024-08-21 12:15:00,283.18,283.47,283.17,283.47,6089.0,283.18,283.47,283.17,283.47,6089.0
2024-08-21 12:20:00,283.52,283.78,283.52,283.56,4787.0,283.52,283.78,283.52,283.56,4787.0
2024-08-21 12:25:00,283.66,283.9,283.64,283.81,2975.0,283.66,283.9,283.64,283.81,2975.0
2024-08-21 12:30:00,283.76,283.87,283.7,283.87,2592.0,283.76,283.87,283.7,283.87,2592.0
2024-08-21 12:35:00,283.99,284.0,283.85,283.86,1158.0,283.99,284.0,283.85,283.86,1158.0
2024-08-21 12:40:00,283.65,283.79,283.6,283.73,1100.0,283.65,283.79,283.6,283.73,1100.0
2024-08-21 12:45:00,283.61,283.79,283.58,283.64,3204.0,283.61,283.79,283.58,283.64,3204.0
2024-08-21 12:50:00,283.69,283.82,283.67,283.82,4323.0,283.69,283.82,283.67,283.82,4323.0
2024-08-21 12:55:00,283.9,284.16,283.7,284.1,2917.0,283.9,284.16,283.7,284.1,2917.0
2024-08-21 13:00:00,284.1,284.37,284.03,284.34,12652.0,284.1,284.37,284.03,284.34,12652.0
2024-08-21 13:05:00,284.31,284.34,283.91,283.93,2329.0,284.31,284.34,283.91,283.93,2329.0
2024-08-21 13:10:00,283.92,283.92,283.72,283.87,3675.0,283.92,283.92,283.72,283.87,3675.0
2024-08-21 13:15:00,283.85,284.02,283.77,283.98,6364.0,283.85,284.02,283.77,283.98,6364.0
2024-08-21 13:20:00,283.98,284.18,283.87,284.06,3154.0,283.98,284.18,283.87,284.06,3154.0
2024-08-21 13:25:00,284.13,284.23,284.07,284.07,1900.0,284.13,284.23,284.07,284.07,1900.0
2024-08-21 13:30:00,283.89,284.23,283.89,284.03,8852.0,283.89,284.23,283.89,284.03,8852.0
2024-08-21 13:35:00,284.07,284.1,283.86,284.0,2954.0,284.07,284.1,283.86,284.0,2954.0
2024-08-21 13:40:00,284.13,284.18,283.89,283.89,4902.0,284.13,284.18,283.89,283.89,4902.0
2024-08-21 13:45:00,283.89,284.0,283.71,283.93,8113.0,283.89,284.0,283.71,283.93,8113.0
2024-08-21 13:50:00,284.01,284.29,283.99,284.1,3218.0,284.01,284.29,283.99,284.1,3218.0
2024-08-21 13:55:00,284.11,284.31,283.97,284.31,6493.0,284.11,284.31,283.97,284.31,6493.0
2024-08-21 14:00:00,284.42,284.98,284.05,284.25,7841.0,284.42,284.98,284.05,284.25,7841.0
2024-08-21 14:05:00,284.15,284.18,283.81,283.81,3502.0,284.15,284.18,283.81,283.81,3502.0
2024-08-21 14:10:00,284.02,284.17,283.84,284.02,4269.0,284.02,284.17,283.84,284.02,4269.0
2024-08-21 14:15:00,284.02,284.02,283.66,283.86,8712.0,284.02,284.02,283.66,283.86,8712.0
2024-08-21 14:20:00,283.86,284.11,283.74,284.0,5514.0,283.86,284.11,283.74,284.0,5514.0
2024-08-21 14:25:00,284.2,284.53,284.11,284.38,2446.0,284.2,284.53,284.11,284.38,2446.0
2024-08-21 14:30:00,284.55,284.93,284.55,284.81,1811.0,284.55,284.93,284.55,284.81,1811.0
2024-08-21 14:35:00,284.76,284.78,284.0,284.0,3020.0,284.76,284.78,284.0,284.0,3020.0
2024-08-21 14:40:00,283.92,284.19,283.8,284.01,7924.0,283.92,284.19,283.8,284.01,7924.0
2024-08-21 14:45:00,284.03,284.28,283.87,284.28,4314.0,284.03,284.28,283.87,284.28,4314.0
2024-08-21 14:50:00,284.28,284.46,284.25,284.38,4804.0,284.28,284.46,284.25,284.38,4804.0
2024-08-21 14:55:00,284.38,284.45,284.18,284.34,5090.0,284.38,284.45,284.18,284.34,5090.0
2024-08-21 15:00:00,284.28,284.49,283.94,284.0,6380.0,284.28,284.49,283.94,284.0,6380.0
2024-08-21 15:05:00,284.04,284.21,283.73,283.92,8170.0,284.04,284.21,283.73,283.92,8170.0
2024-08-21 15:10:00,283.94,284.14,283.91,284.13,3618.0,283.94,284.14,283.91,284.13,3618.0
2024-08-21 15:15:00,283.98,284.25,283.96,284.21,7884.0,283.98,284.25,283.96,284.21,7884.0
2024-08-21 15:20:00,284.25,284.25,283.83,284.03,7111.0,284.25,284.25,283.83,284.03,7111.0
2024-08-21 15:25:00,284.09,284.24,284.09,284.21,3802.0,284.09,284.24,284.09,284.21,3802.0
2024-08-21 15:30:00,284.21,284.4,284.12,284.32,4034.0,284.21,284.4,284.12,284.32,4034.0
2024-08-21 15:35:00,284.34,284.49,284.17,284.45,11352.0,284.34,284.49,284.17,284.45,11352.0
2024-08-21 15:40:00,284.47,284.68,284.16,284.26,8887.0,284.47,284.68,284.16,284.26,8887.0
2024-08-21 15:45:00,284.38,284.74,284.34,284.66,11661.0,284.38,284.74,284.34,284.66,11661.0
2024-08-21 15:50:00,284.73,284.78,284.18,284.56,36284.0,284.73,284.78,284.18,284.56,36284.0
2024-08-21 15:55:00,284.6,284.69,284.36,284.44,61667.0,284.6,284.69,284.36,284.44,61667.0
2024-08-22 09:30:00,286.68,287.47,284.56,284.56,25333.0,286.68,287.47,284.56,284.56,25333.0
2024-08-22 09:35:00,284.56,285.46,283.47,284.17,5297.0,284.56,285.46,283.47,284.17,5297.0
2024-08-22 09:40:00,284.16,284.89,283.98,284.35,5082.0,284.16,284.89,283.98,284.35,5082.0
2024-08-22 09:45:00,284.03,284.72,282.82,283.09,10111.0,284.03,284.72,282.82,283.09,10111.0
2024-08-22 09:50:00,283.08,283.08,282.15,282.33,11193.0,283.08,283.08,282.15,282.33,11193.0
2024-08-22 09:55:00,282.26,283.12,282.26,282.73,3900.0,282.26,283.12,282.26,282.73,3900.0
2024-08-22 10:00:00,283.05,283.14,282.37,282.37,6559.0,283.05,283.14,282.37,282.37,6559.0
2024-08-22 10:05:00,282.47,282.58,281.27,281.53,1930.0,282.47,282.58,281.27,281.53,1930.0
2024-08-22 10:10:00,281.41,281.41,280.43,281.01,8066.0,281.41,281.41,280.43,281.01,8066.0
2024-08-22 10:15:00,281.02,281.4,281.02,281.12,6639.0,281.02,281.4,281.02,281.12,6639.0
2024-08-22 10:20:00,281.13,281.25,280.82,281.02,4024.0,281.13,281.25,280.82,281.02,4024.0
2024-08-22 10:25:00,281.05,281.61,280.48,280.66,5615.0,281.05,281.61,280.48,280.66,5615.0
2024-08-22 10:30:00,280.66,280.66,279.76,280.22,13633.0,280.66,280.66,279.76,280.22,13633.0
2024-08-22 10:35:00,280.25,280.34,279.66,279.71,18301.0,280.25,280.34,279.66,279.71,18301.0
2024-08-22 10:40:00,279.55,279.82,279.38,279.51,7620.0,279.55,279.82,279.38,279.51,7620.0
2024-08-22 10:45:00,279.62,279.75,279.03,279.04,3788.0,279.62,279.75,279.03,279.04,3788.0
2024-08-22 10:50:00,279.11,279.48,278.51,279.48,9073.0,279.11,279.48,278.51,279.48,9073.0
2024-08-22 10:55:00,279.37,279.73,279.16,279.42,5926.0,279.37,279.73,279.16,279.42,5926.0
2024-08-22 11:00:00,279.42,280.28,279.25,279.97,9912.0,279.42,280.28,279.25,279.97,9912.0
2024-08-22 11:05:00,279.99,280.32,279.28,279.28,4561.0,279.99,280.32,279.28,279.28,4561.0
2024-08-22 11:10:00,279.47,279.47,279.14,279.26,4889.0,279.47,279.47,279.14,279.26,4889.0
2024-08-22 11:15:00,279.31,279.59,278.84,278.84,7140.0,279.31,279.59,278.84,278.84,7140.0
2024-08-22 11:20:00,278.68,278.88,278.09,278.4,17772.0,278.68,278.88,278.09,278.4,17772.0
2024-08-22 11:25:00,278.4,278.99,278.27,278.92,3603.0,278.4,278.99,278.27,278.92,3603.0
2024-08-22 11:30:00,278.56,278.62,278.18,278.2,3701.0,278.56,278.62,278.18,278.2,3701.0
2024-08-22 11:35:00,278.43,278.43,277.71,277.71,3165.0,278.43,278.43,277.71,277.71,3165.0
2024-08-22 11:40:00,277.77,278.09,277.23,277.23,5259.0,277.77,278.09,277.23,277.23,5259.0
2024-08-22 11:45:00,277.21,277.85,277.0,277.08,3279.0,277.21,277.85,277.0,277.08,3279.0
2024-08-22 11:50:00,276.82,277.3,276.68,277.28,5213.0,276.82,277.3,276.68,277.28,5213.0
2024-08-22 11:55:00,277.31,277.88,277.31,277.63,3108.0,277.31,277.88,277.31,277.63,3108.0
2024-08-22 12:00:00,277.67,278.34,277.57,278.34,3857.0,277.67,278.34,277.57,278.34,3857.0
2024-08-22 12:05:00,278.2,278.27,277.92,278.27,2449.0,278.2,278.27,277.92,278.27,2449.0
2024-08-22 12:10:00,278.33,278.34,277.95,278.1,4742.0,278.33,278.34,277.95,278.1,4742.0
2024-08-22 12:15:00,278.13,279.05,278.13,279.05,10668.0,278.13,279.05,278.13,279.05,10668.0
2024-08-22 12:20:00,279.0,279.55,279.0,279.55,2500.0,279.0,279.55,279.0,279.55,2500.0
2024-08-22 12:25:00,279.34,279.74,279.05,279.72,3633.0,279.34,279.74,279.05,279.72,3633.0
2024-08-22 12:30:00,279.71,280.01,279.65,279.75,2080.0,279.71,280.01,279.65,279.75,2080.0
2024-08-22 12:35:00,279.76,279.92,279.62,279.62,2255.0,279.76,279.92,279.62,279.62,2255.0
2024-08-22 12:40:00,279.61,279.82,279.41,279.73,3685.0,279.61,279.82,279.41,279.73,3685.0
2024-08-22 12:45:00,279.65,279.66,279.3,279.34,1857.0,279.65,279.66,279.3,279.34,1857.0
2024-08-22 12:50:00,279.15,279.24,278.29,278.29,3239.0,279.15,279.24,278.29,278.29,3239.0
2024-08-22 12:55:00,278.0,278.0,277.48,277.63,5342.0,278.0,278.0,277.48,277.63,5342.0
2024-08-22 13:00:00,277.74,277.75,277.23,277.39,5678.0,277.74,277.75,277.23,277.39,5678.0
2024-08-22 13:05:00,277.39,277.75,277.13,277.57,3508.0,277.39,277.75,277.13,277.57,3508.0
2024-08-22 13:10:00,277.8,278.26,277.53,277.57,4445.0,277.8,278.26,277.53,277.57,4445.0
2024-08-22 13:15:00,277.82,278.23,277.72,277.88,2955.0,277.82,278.23,277.72,277.88,2955.0
2024-08-22 13:20:00,277.96,277.96,277.56,277.88,7535.0,277.96,277.96,277.56,277.88,7535.0
2024-08-22 13:25:00,277.73,277.96,277.56,277.64,3969.0,277.73,277.96,277.56,277.64,3969.0
2024-08-22 13:30:00,277.66,277.66,276.65,277.17,4341.0,277.66,277.66,276.65,277.17,4341.0
2024-08-22 13:35:00,277.12,277.49,276.85,277.32,2217.0,277.12,277.49,276.85,277.32,2217.0
2024-08-22 13:40:00,277.32,277.38,276.91,277.21,4598.0,277.32,277.38,276.91,277.21,4598.0
2024-08-22 13:45:00,277.1,277.15,276.97,276.98,1033.0,277.1,277.15,276.97,276.98,1033.0
2024-08-22 13:50:00,276.85,277.04,276.14,276.28,4460.0,276.85,277.04,276.14,276.28,4460.0
2024-08-22 13:55:00,276.29,276.56,276.17,276.38,4723.0,276.29,276.56,276.17,276.38,4723.0
2024-08-22 14:00:00,276.51,276.64,276.38,276.5,2971.0,276.51,276.64,276.38,276.5,2971.0
2024-08-22 14:05:00,276.4,276.61,276.3,276.61,2674.0,276.4,276.61,276.3,276.61,2674.0
2024-08-22 14:10:00,276.45,276.65,276.24,276.65,3616.0,276.45,276.65,276.24,276.65,3616.0
2024-08-22 14:15:00,276.7,276.76,276.57,276.72,2352.0,276.7,276.76,276.57,276.72,2352.0
2024-08-22 14:20:00,276.73,276.89,276.62,276.66,3215.0,276.73,276.89,276.62,276.66,3215.0
2024-08-22 14:25:00,276.63,276.97,276.62,276.97,4559.0,276.63,276.97,276.62,276.97,4559.0
2024-08-22 14:30:00,276.78,277.03,276.74,276.92,2000.0,276.78,277.03,276.74,276.92,2000.0
2024-08-22 14:35:00,276.81,277.02,276.8,276.94,1848.0,276.81,277.02,276.8,276.94,1848.0
2024-08-22 14:40:00,276.93,277.14,276.88,277.14,3156.0,276.93,277.14,276.88,277.14,3156.0
2024-08-22 14:45:00,277.15,277.39,277.11,277.11,3034.0,277.15,277.39,277.11,277.11,3034.0
2024-08-22 14:50:00,277.19,277.26,276.91,277.02,4365.0,277.19,277.26,276.91,277.02,4365.0
2024-08-22 14:55:00,276.81,276.83,276.6,276.63,3600.0,276.81,276.83,276.6,276.63,3600.0
2024-08-22 15:00:00,276.6,277.2,276.55,277.05,2890.0,276.6,277.2,276.55,277.05,2890.0
2024-08-22 15:05:00,277.06,277.06,276.55,276.56,3128.0,277.06,277.06,276.55,276.56,3128.0
2024-08-22 15:10:00,276.73,276.73,276.45,276.55,4159.0,276.73,276.73,276.45,276.55,4159.0
2024-08-22 15:15:00,276.6,276.68,276.19,276.19,7405.0,276.6,276.68,276.19,276.19,7405.0
2024-08-22 15:20:00,276.07,276.17,275.38,275.39,2548.0,276.07,276.17,275.38,275.39,2548.0
2024-08-22 15:25:00,275.32,275.7,275.32,275.38,8691.0,275.32,275.7,275.32,275.38,8691.0
2024-08-22 15:30:00,275.47,275.79,275.07,275.1,12037.0,275.47,275.79,275.07,275.1,12037.0
2024-08-22 15:35:00,275.08,275.96,274.93,275.64,8918.0,275.08,275.96,274.93,275.64,8918.0
2024-08-22 15:40:00,275.52,275.75,275.33,275.44,7572.0,275.52,275.75,275.33,275.44,7572.0
2024-08-22 15:45:00,275.44,276.19,275.43,276.16,11569.0,275.44,276.19,275.43,276.16,11569.0
2024-08-22 15:50:00,276.11,276.23,274.63,275.31,34418.0,276.11,276.23,274.63,275.31,34418.0
2024-08-22 15:55:00,275.41,275.8,275.2,275.59,59885.0,275.41,275.8,275.2,275.59,59885.0
2024-08-23 09:30:00,279.02,279.72,277.98,279.28,17963.0,279.02,279.72,277.98,279.28,17963.0
2024-08-23 09:35:00,279.17,279.17,277.56,277.56,6398.0,279.17,279.17,277.56,277.56,6398.0
2024-08-23 09:40:00,277.79,277.82,276.55,277.23,3617.0,277.79,277.82,276.55,277.23,3617.0
2024-08-23 09:45:00,277.29,277.48,276.68,277.48,5766.0,277.29,277.48,276.68,277.48,5766.0
2024-08-23 09:50:00,277.54,277.99,277.23,277.77,3642.0,277.54,277.99,277.23,277.77,3642.0
2024-08-23 09:55:00,277.9,278.01,277.42,277.51,858.0,277.9,278.01,277.42,277.51,858.0
2024-08-23 10:00:00,277.79,280.48,277.79,279.92,10405.0,277.79,280.48,277.79,279.92,10405.0
2024-08-23 10:05:00,279.86,280.1,278.78,280.05,5835.0,279.86,280.1,278.78,280.05,5835.0
2024-08-23 10:10:00,279.98,280.92,279.82,279.82,4307.0,279.98,280.92,279.82,279.82,4307.0
2024-08-23 10:15:00,280.18,280.78,278.79,278.98,8083.0,280.18,280.78,278.79,278.98,8083.0
2024-08-23 10:20:00,279.06,279.84,279.05,279.73,2006.0,279.06,279.84,279.05,279.73,2006.0
2024-08-23 10:25:00,279.38,279.67,279.14,279.33,4075.0,279.38,279.67,279.14,279.33,4075.0
2024-08-23 10:30:00,279.28,279.28,278.72,279.1,4800.0,279.28,279.28,278.72,279.1,4800.0
2024-08-23 10:35:00,278.91,278.91,277.94,277.94,1985.0,278.91,278.91,277.94,277.94,1985.0
2024-08-23 10:40:00,277.92,278.09,277.45,277.47,5487.0,277.92,278.09,277.45,277.47,5487.0
2024-08-23 10:45:00,277.4,277.4,274.54,274.78,8107.0,277.4,277.4,274.54,274.78,8107.0
2024-08-23 10:50:00,274.95,274.95,273.82,274.58,6558.0,274.95,274.95,273.82,274.58,6558.0
2024-08-23 10:55:00,274.66,275.44,274.41,275.23,4026.0,274.66,275.44,274.41,275.23,4026.0
2024-08-23 11:00:00,275.2,275.77,274.97,275.55,3198.0,275.2,275.77,274.97,275.55,3198.0
2024-08-23 11:05:00,275.39,275.95,275.39,275.86,1868.0,275.39,275.95,275.39,275.86,1868.0
2024-08-23 11:10:00,275.91,276.26,274.87,276.26,6298.0,275.91,276.26,274.87,276.26,6298.0
2024-08-23 11:15:00,276.5,277.02,276.5,277.02,1300.0,276.5,277.02,276.5,277.02,1300.0
2024-08-23 11:20:00,277.19,277.19,276.76,277.1,2374.0,277.19,277.19,276.76,277.1,2374.0
2024-08-23 11:25:00,277.12,277.12,276.51,276.85,2027.0,277.12,277.12,276.51,276.85,2027.0
2024-08-23 11:30:00,276.74,276.94,276.51,276.51,3341.0,276.74,276.94,276.51,276.51,3341.0
2024-08-23 11:35:00,276.68,277.09,276.4,277.09,6273.0,276.68,277.09,276.4,277.09,6273.0
2024-08-23 11:40:00,277.51,277.54,275.87,275.95,11756.0,277.51,277.54,275.87,275.95,11756.0
2024-08-23 11:45:00,276.0,276.0,275.41,275.99,7324.0,276.0,276.0,275.41,275.99,7324.0
2024-08-23 11:50:00,275.75,275.75,275.36,275.69,2068.0,275.75,275.75,275.36,275.69,2068.0
2024-08-23 11:55:00,275.55,276.06,275.46,275.46,12168.0,275.55,276.06,275.46,275.46,12168.0
2024-08-23 12:00:00,275.5,275.5,274.62,275.0,2185.0,275.5,275.5,274.62,275.0,2185.0
2024-08-23 12:05:00,275.04,275.26,274.57,275.11,2093.0,275.04,275.26,274.57,275.11,2093.0
2024-08-23 12:10:00,275.11,275.11,274.41,274.41,5410.0,275.11,275.11,274.41,274.41,5410.0
2024-08-23 12:15:00,274.38,274.86,274.26,274.85,4710.0,274.38,274.86,274.26,274.85,4710.0
2024-08-23 12:20:00,275.02,275.02,274.58,274.62,3028.0,275.02,275.02,274.58,274.62,3028.0
2024-08-23 12:25:00,274.56,274.56,274.27,274.33,2364.0,274.56,274.56,274.27,274.33,2364.0
2024-08-23 12:30:00,274.7,275.06,274.7,275.01,5276.0,274.7,275.06,274.7,275.01,5276.0
2024-08-23 12:35:00,275.18,275.29,274.81,274.81,1432.0,275.18,275.29,274.81,274.81,1432.0
2024-08-23 12:40:00,274.79,274.79,273.12,273.23,5583.0,274.79,274.79,273.12,273.23,5583.0
2024-08-23 12:45:00,273.24,273.35,272.77,273.26,5076.0,273.24,273.35,272.77,273.26,5076.0
2024-08-23 12:50:00,273.39,274.0,273.24,273.98,2400.0,273.39,274.0,273.24,273.98,2400.0
2024-08-23 12:55:00,274.02,274.39,273.89,273.89,8640.0,274.02,274.39,273.89,273.89,8640.0
2024-08-23 13:00:00,273.79,274.01,273.62,274.01,2349.0,273.79,274.01,273.62,274.01,2349.0
2024-08-23 13:05:00,274.21,274.32,273.94,274.16,6552.0,274.21,274.32,273.94,274.16,6552.0
2024-08-23 13:10:00,274.05,274.05,273.89,273.89,400.0,274.05,274.05,273.89,273.89,400.0
2024-08-23 13:15:00,274.12,274.69,274.12,274.45,2151.0,274.12,274.69,274.12,274.45,2151.0
2024-08-23 13:20:00,274.25,274.48,274.22,274.48,600.0,274.25,274.48,274.22,274.48,600.0
2024-08-23 13:25:00,274.57,275.16,274.57,275.16,4759.0,274.57,275.16,274.57,275.16,4759.0
2024-08-23 13:30:00,275.18,275.46,275.11,275.32,2638.0,275.18,275.46,275.11,275.32,2638.0
2024-08-23 13:35:00,275.29,275.36,275.05,275.34,6064.0,275.29,275.36,275.05,275.34,6064.0
2024-08-23 13:40:00,275.16,275.46,275.11,275.44,3439.0,275.16,275.46,275.11,275.44,3439.0
2024-08-23 13:45:00,275.4,275.4,274.42,274.56,6031.0,275.4,275.4,274.42,274.56,6031.0
2024-08-23 13:50:00,274.5,274.5,274.08,274.37,2323.0,274.5,274.5,274.08,274.37,2323.0
2024-08-23 13:55:00,274.18,274.23,273.89,273.93,7600.0,274.18,274.23,273.89,273.93,7600.0
2024-08-23 14:00:00,274.09,274.26,274.0,274.25,3616.0,274.09,274.26,274.0,274.25,3616.0
2024-08-23 14:05:00,274.15,274.29,273.86,274.17,3555.0,274.15,274.29,273.86,274.17,3555.0
2024-08-23 14:10:00,274.27,274.52,274.15,274.39,2913.0,274.27,274.52,274.15,274.39,2913.0
2024-08-23 14:15:00,274.26,274.43,274.22,274.33,2390.0,274.26,274.43,274.22,274.33,2390.0
2024-08-23 14:20:00,274.46,274.46,273.92,274.17,2980.0,274.46,274.46,273.92,274.17,2980.0
2024-08-23 14:25:00,274.17,274.24,274.1,274.12,1584.0,274.17,274.24,274.1,274.12,1584.0
2024-08-23 14:30:00,273.99,274.1,273.99,274.09,1933.0,273.99,274.1,273.99,274.09,1933.0
2024-08-23 14:35:00,274.01,274.26,273.92,274.15,5253.0,274.01,274.26,273.92,274.15,5253.0
2024-08-23 14:40:00,274.09,274.51,274.09,274.28,2554.0,274.09,274.51,274.09,274.28,2554.0
2024-08-23 14:45:00,274.46,274.66,274.46,274.6,2623.0,274.46,274.66,274.46,274.6,2623.0
2024-08-23 14:50:00,274.57,274.87,274.54,274.87,3022.0,274.57,274.87,274.54,274.87,3022.0
2024-08-23 14:55:00,274.87,274.9,274.28,274.44,4246.0,274.87,274.9,274.28,274.44,4246.0
2024-08-23 15:00:00,274.31,274.32,273.89,273.92,3749.0,274.31,274.32,273.89,273.92,3749.0
2024-08-23 15:05:00,273.92,274.26,273.9,274.16,2847.0,273.92,274.26,273.9,274.16,2847.0
2024-08-23 15:10:00,274.22,275.03,274.22,274.9,3643.0,274.22,275.03,274.22,274.9,3643.0
2024-08-23 15:15:00,274.81,274.89,274.77,274.81,700.0,274.81,274.89,274.77,274.81,700.0
2024-08-23 15:20:00,274.85,274.91,274.48,274.87,4569.0,274.85,274.91,274.48,274.87,4569.0
2024-08-23 15:25:00,274.92,275.0,274.65,274.93,2900.0,274.92,275.0,274.65,274.93,2900.0
2024-08-23 15:30:00,274.92,274.93,274.56,274.6,5481.0,274.92,274.93,274.56,274.6,5481.0
2024-08-23 15:35:00,274.44,274.49,274.17,274.2,2485.0,274.44,274.49,274.17,274.2,2485.0
2024-08-23 15:40:00,274.19,274.43,273.91,273.92,6057.0,274.19,274.43,273.91,273.92,6057.0
2024-08-23 15:45:00,273.88,274.07,273.59,273.91,15373.0,273.88,274.07,273.59,273.91,15373.0
2024-08-23 15:50:00,274.06,274.71,273.32,274.71,28586.0,274.06,274.71,273.32,274.71,28586.0
2024-08-23 15:55:00,274.92,274.92,273.75,273.85,43014.0,274.92,274.92,273.75,273.85,43014.0
2024-08-26 09:30:00,272.07,272.07,268.99,270.26,49849.0,272.07,272.07,268.99,270.26,49849.0
2024-08-26 09:35:00,270.27,270.5,269.39,269.48,12835.0,270.27,270.5,269.39,269.48,12835.0
2024-08-26 09:40:00,269.37,269.44,268.48,268.88,14206.0,269.37,269.44,268.48,268.88,14206.0
2024-08-26 09:45:00,268.91,268.91,267.0,267.42,34903.0,268.91,268.91,267.0,267.42,34903.0
2024-08-26 09:50:00,267.73,268.45,267.31,267.34,35704.0,267.73,268.45,267.31,267.34,35704.0
2024-08-26 09:55:00,267.19,267.56,266.8,267.12,32304.0,267.19,267.56,266.8,267.12,32304.0
2024-08-26 10:00:00,267.15,267.5,266.66,266.88,20831.0,267.15,267.5,266.66,266.88,20831.0
2024-08-26 10:05:00,266.95,267.67,266.75,267.04,32327.0,266.95,267.67,266.75,267.04,32327.0
2024-08-26 10:10:00,267.01,267.52,266.96,267.05,9737.0,267.01,267.52,266.96,267.05,9737.0
2024-08-26 10:15:00,267.03,267.03,266.18,266.35,6523.0,267.03,267.03,266.18,266.35,6523.0
2024-08-26 10:20:00,266.35,267.24,266.26,266.62,5536.0,266.35,267.24,266.26,266.62,5536.0
2024-08-26 10:25:00,266.79,267.56,266.79,267.5,10974.0,266.79,267.56,266.79,267.5,10974.0
2024-08-26 10:30:00,267.34,267.35,265.07,265.09,28726.0,267.34,267.35,265.07,265.09,28726.0
2024-08-26 10:35:00,265.05,265.45,264.02,264.17,61854.0,265.05,265.45,264.02,264.17,61854.0
2024-08-26 10:40:00,264.12,264.6,264.01,264.43,9261.0,264.12,264.6,264.01,264.43,9261.0
2024-08-26 10:45:00,264.49,264.89,264.46,264.46,9966.0,264.49,264.89,264.46,264.46,9966.0
2024-08-26 10:50:00,264.62,265.13,264.61,264.98,16379.0,264.62,265.13,264.61,264.98,16379.0
2024-08-26 10:55:00,265.04,265.92,264.97,265.64,38195.0,265.04,265.92,264.97,265.64,38195.0
2024-08-26 11:00:00,265.65,265.81,265.19,265.76,15287.0,265.65,265.81,265.19,265.76,15287.0
2024-08-26 11:05:00,265.82,265.89,265.38,265.7,10042.0,265.82,265.89,265.38,265.7,10042.0
2024-08-26 11:10:00,265.77,266.15,265.65,265.91,8435.0,265.77,266.15,265.65,265.91,8435.0
2024-08-26 11:15:00,265.87,265.98,265.57,265.94,6068.0,265.87,265.98,265.57,265.94,6068.0
2024-08-26 11:20:00,265.97,266.34,265.44,266.09,16322.0,265.97,266.34,265.44,266.09,16322.0
2024-08-26 11:25:00,266.09,266.15,265.79,265.91,8128.0,266.09,266.15,265.79,265.91,8128.0
2024-08-26 11:30:00,265.79,266.08,265.54,266.08,5440.0,265.79,266.08,265.54,266.08,5440.0
2024-08-26 11:35:00,265.99,266.05,265.78,265.89,4698.0,265.99,266.05,265.78,265.89,4698.0
2024-08-26 11:40:00,265.72,266.28,265.54,266.13,13969.0,265.72,266.28,265.54,266.13,13969.0
2024-08-26 11:45:00,265.99,266.08,265.54,265.95,6695.0,265.99,266.08,265.54,265.95,6695.0
2024-08-26 11:50:00,265.94,265.94,265.14,265.19,7391.0,265.94,265.94,265.14,265.19,7391.0
2024-08-26 11:55:00,265.1,265.21,264.8,264.86,17047.0,265.1,265.21,264.8,264.86,17047.0
2024-08-26 12:00:00,264.75,264.77,264.51,264.67,7651.0,264.75,264.77,264.51,264.67,7651.0
2024-08-26 12:05:00,264.63,264.7,264.16,264.42,6674.0,264.63,264.7,264.16,264.42,6674.0
2024-08-26 12:10:00,264.45,265.32,264.45,265.24,10724.0,264.45,265.32,264.45,265.24,10724.0
2024-08-26 12:15:00,265.25,265.63,265.16,265.47,10660.0,265.25,265.63,265.16,265.47,10660.0
2024-08-26 12:20:00,265.44,266.04,265.27,265.86,16702.0,265.44,266.04,265.27,265.86,16702.0
2024-08-26 12:25:00,265.88,266.33,265.85,266.05,12002.0,265.88,266.33,265.85,266.05,12002.0
2024-08-26 12:30:00,266.06,266.25,265.85,266.24,6240.0,266.06,266.25,265.85,266.24,6240.0
2024-08-26 12:35:00,266.14,266.24,265.91,266.03,6564.0,266.14,266.24,265.91,266.03,6564.0
2024-08-26 12:40:00,265.91,266.13,265.79,266.13,8362.0,265.91,266.13,265.79,266.13,8362.0
2024-08-26 12:45:00,266.07,266.09,265.87,265.97,6981.0,266.07,266.09,265.87,265.97,6981.0
2024-08-26 12:50:00,265.92,265.97,265.47,265.52,11028.0,265.92,265.97,265.47,265.52,11028.0
2024-08-26 12:55:00,265.58,265.94,265.55,265.66,10978.0,265.58,265.94,265.55,265.66,10978.0
2024-08-26 13:00:00,265.74,265.8,265.5,265.68,9591.0,265.74,265.8,265.5,265.68,9591.0
2024-08-26 13:05:00,265.61,265.61,265.13,265.34,7462.0,265.61,265.61,265.13,265.34,7462.0
2024-08-26 13:10:00,265.18,265.63,264.96,265.61,5688.0,265.18,265.63,264.96,265.61,5688.0
2024-08-26 13:15:00,265.75,265.75,265.39,265.44,5353.0,265.75,265.75,265.39,265.44,5353.0
2024-08-26 13:20:00,265.41,265.88,265.35,265.87,8949.0,265.41,265.88,265.35,265.87,8949.0
2024-08-26 13:25:00,265.88,266.45,265.87,266.19,9985.0,265.88,266.45,265.87,266.19,9985.0
2024-08-26 13:30:00,266.11,266.41,266.04,266.05,5406.0,266.11,266.41,266.04,266.05,5406.0
2024-08-26 13:35:00,266.04,266.13,265.27,265.27,6662.0,266.04,266.13,265.27,265.27,6662.0
2024-08-26 13:40:00,265.28,265.38,264.75,265.22,18740.0,265.28,265.38,264.75,265.22,18740.0
2024-08-26 13:45:00,265.1,265.16,264.3,264.79,46548.0,265.1,265.16,264.3,264.79,46548.0
2024-08-26 13:50:00,264.8,265.61,264.77,265.61,27135.0,264.8,265.61,264.77,265.61,27135.0
2024-08-26 13:55:00,265.65,265.7,265.2,265.25,4463.0,265.65,265.7,265.2,265.25,4463.0
2024-08-26 14:00:00,265.28,265.62,264.99,265.0,4002.0,265.28,265.62,264.99,265.0,4002.0
2024-08-26 14:05:00,265.06,265.25,264.9,265.25,23273.0,265.06,265.25,264.9,265.25,23273.0
2024-08-26 14:10:00,265.27,266.59,265.24,266.59,23015.0,265.27,266.59,265.24,266.59,23015.0
2024-08-26 14:15:00,266.59,266.59,266.36,266.52,3869.0,266.59,266.59,266.36,266.52,3869.0
2024-08-26 14:20:00,266.75,267.47,266.74,267.3,45835.0,266.75,267.47,266.74,267.3,45835.0
2024-08-26 14:25:00,267.19,267.75,267.12,267.75,9308.0,267.19,267.75,267.12,267.75,9308.0
2024-08-26 14:30:00,267.58,268.68,267.58,268.68,8283.0,267.58,268.68,267.58,268.68,8283.0
2024-08-26 14:35:00,268.68,269.38,268.68,269.19,7819.0,268.68,269.38,268.68,269.19,7819.0
2024-08-26 14:40:00,269.42,269.42,268.93,268.94,3778.0,269.42,269.42,268.93,268.94,3778.0
2024-08-26 14:45:00,268.88,269.13,268.67,268.98,12310.0,268.88,269.13,268.67,268.98,12310.0
2024-08-26 14:50:00,269.01,269.26,268.98,269.13,6916.0,269.01,269.26,268.98,269.13,6916.0
2024-08-26 14:55:00,269.22,269.6,269.06,269.4,12754.0,269.22,269.6,269.06,269.4,12754.0
2024-08-26 15:00:00,269.47,269.76,269.15,269.15,6852.0,269.47,269.76,269.15,269.15,6852.0
2024-08-26 15:05:00,269.25,269.41,268.69,268.69,7308.0,269.25,269.41,268.69,268.69,7308.0
2024-08-26 15:10:00,268.68,269.03,268.68,268.75,5656.0,268.68,269.03,268.68,268.75,5656.0
2024-08-26 15:15:00,268.82,268.82,268.55,268.77,5413.0,268.82,268.82,268.55,268.77,5413.0
2024-08-26 15:20:00,268.7,268.81,268.37,268.4,5946.0,268.7,268.81,268.37,268.4,5946.0
2024-08-26 15:25:00,268.4,268.57,268.3,268.47,7488.0,268.4,268.57,268.3,268.47,7488.0
2024-08-26 15:30:00,268.39,268.54,268.11,268.39,10440.0,268.39,268.54,268.11,268.39,10440.0
2024-08-26 15:35:00,268.48,268.51,268.01,268.01,10502.0,268.48,268.51,268.01,268.01,10502.0
2024-08-26 15:40:00,267.97,268.28,267.97,267.98,8808.0,267.97,268.28,267.97,267.98,8808.0
2024-08-26 15:45:00,267.98,268.05,267.53,267.55,11161.0,267.98,268.05,267.53,267.55,11161.0
2024-08-26 15:50:00,267.53,268.46,267.53,268.31,26090.0,267.53,268.46,267.53,268.31,26090.0
2024-08-26 15:55:00,268.41,268.49,267.59,268.26,53187.0,268.41,268.49,267.59,268.26,53187.0
2024-08-27 09:30:00,266.18,267.09,265.43,266.64,27989.0,266.18,267.09,265.43,266.64,27989.0
2024-08-27 09:35:00,266.0,266.58,265.87,266.24,8919.0,266.0,266.58,265.87,266.24,8919.0
2024-08-27 09:40:00,266.25,266.25,264.66,264.98,10608.0,266.25,266.25,264.66,264.98,10608.0
2024-08-27 09:45:00,265.09,265.61,264.33,265.35,14233.0,265.09,265.61,264.33,265.35,14233.0
2024-08-27 09:50:00,265.54,266.37,265.52,266.03,13921.0,265.54,266.37,265.52,266.03,13921.0
2024-08-27 09:55:00,266.1,266.78,266.09,266.35,39199.0,266.1,266.78,266.09,266.35,39199.0
2024-08-27 10:00:00,266.51,267.61,266.51,267.24,9308.0,266.51,267.61,266.51,267.24,9308.0
2024-08-27 10:05:00,267.41,267.77,266.88,267.51,5360.0,267.41,267.77,266.88,267.51,5360.0
2024-08-27 10:10:00,267.66,267.89,267.48,267.82,17046.0,267.66,267.89,267.48,267.82,17046.0
2024-08-27 10:15:00,267.82,267.95,267.37,267.75,20811.0,267.82,267.95,267.37,267.75,20811.0
2024-08-27 10:20:00,267.79,268.46,267.64,268.32,12269.0,267.79,268.46,267.64,268.32,12269.0
2024-08-27 10:25:00,268.43,268.88,268.42,268.79,27136.0,268.43,268.88,268.42,268.79,27136.0
2024-08-27 10:30:00,268.93,269.38,268.86,269.14,28968.0,268.93,269.38,268.86,269.14,28968.0
2024-08-27 10:35:00,269.33,269.37,268.92,268.92,7728.0,269.33,269.37,268.92,268.92,7728.0
2024-08-27 10:40:00,269.0,269.85,268.99,269.74,11076.0,269.0,269.85,268.99,269.74,11076.0
2024-08-27 10:45:00,269.84,270.1,269.44,269.7,83499.0,269.84,270.1,269.44,269.7,83499.0
2024-08-27 10:50:00,269.69,269.95,269.4,269.85,11658.0,269.69,269.95,269.4,269.85,11658.0
2024-08-27 10:55:00,269.98,270.03,268.98,269.75,174826.0,269.98,270.03,268.98,269.75,174826.0
2024-08-27 11:00:00,269.7,270.31,269.6,269.75,10019.0,269.7,270.31,269.6,269.75,10019.0
2024-08-27 11:05:00,269.55,270.51,269.55,270.44,13483.0,269.55,270.51,269.55,270.44,13483.0
2024-08-27 11:10:00,270.44,270.67,270.25,270.67,83327.0,270.44,270.67,270.25,270.67,83327.0
2024-08-27 11:15:00,270.73,270.93,269.74,270.03,11609.0,270.73,270.93,269.74,270.03,11609.0
2024-08-27 11:20:00,269.94,270.08,268.98,268.98,4085.0,269.94,270.08,268.98,268.98,4085.0
2024-08-27 11:25:00,269.04,269.34,268.32,268.45,4991.0,269.04,269.34,268.32,268.45,4991.0
2024-08-27 11:30:00,268.19,268.43,267.1,267.21,4724.0,268.19,268.43,267.1,267.21,4724.0
2024-08-27 11:35:00,267.36,267.36,267.08,267.18,3980.0,267.36,267.36,267.08,267.18,3980.0
2024-08-27 11:40:00,267.1,267.59,267.0,267.49,2187.0,267.1,267.59,267.0,267.49,2187.0
2024-08-27 11:45:00,267.51,267.8,267.25,267.35,2165.0,267.51,267.8,267.25,267.35,2165.0
2024-08-27 11:50:00,267.36,267.42,267.01,267.06,2174.0,267.36,267.42,267.01,267.06,2174.0
2024-08-27 11:55:00,267.26,267.71,267.14,267.65,2660.0,267.26,267.71,267.14,267.65,2660.0
2024-08-27 12:00:00,267.51,267.59,267.07,267.4,7109.0,267.51,267.59,267.07,267.4,7109.0
2024-08-27 12:05:00,267.39,267.39,267.05,267.13,3700.0,267.39,267.39,267.05,267.13,3700.0
2024-08-27 12:10:00,267.29,267.51,267.18,267.51,2574.0,267.29,267.51,267.18,267.51,2574.0
2024-08-27 12:15:00,267.54,267.61,267.42,267.42,2839.0,267.54,267.61,267.42,267.42,2839.0
2024-08-27 12:20:00,267.42,267.78,267.34,267.42,6852.0,267.42,267.78,267.34,267.42,6852.0
2024-08-27 12:25:00,267.54,267.55,267.25,267.32,1554.0,267.54,267.55,267.25,267.32,1554.0
2024-08-27 12:30:00,267.21,267.58,267.21,267.44,8720.0,267.21,267.58,267.21,267.44,8720.0
2024-08-27 12:35:00,267.38,267.53,266.96,266.98,5873.0,267.38,267.53,266.96,266.98,5873.0
2024-08-27 12:40:00,267.0,267.07,266.43,266.81,9720.0,267.0,267.07,266.43,266.81,9720.0
2024-08-27 12:45:00,266.84,266.98,266.58,266.92,8627.0,266.84,266.98,266.58,266.92,8627.0
2024-08-27 12:50:00,266.92,267.27,266.92,266.99,4374.0,266.92,267.27,266.92,266.99,4374.0
2024-08-27 12:55:00,267.02,267.45,266.95,267.28,3976.0,267.02,267.45,266.95,267.28,3976.0
2024-08-27 13:00:00,267.25,267.25,266.95,267.09,6883.0,267.25,267.25,266.95,267.09,6883.0
2024-08-27 13:05:00,267.09,267.3,267.0,267.27,4858.0,267.09,267.3,267.0,267.27,4858.0
2024-08-27 13:10:00,267.42,267.51,267.23,267.42,4555.0,267.42,267.51,267.23,267.42,4555.0
2024-08-27 13:15:00,267.36,267.37,267.0,267.37,11036.0,267.36,267.37,267.0,267.37,11036.0
2024-08-27 13:20:00,267.4,267.49,267.2,267.21,8103.0,267.4,267.49,267.2,267.21,8103.0
2024-08-27 13:25:00,267.32,267.99,267.21,267.9,18179.0,267.32,267.99,267.21,267.9,18179.0
2024-08-27 13:30:00,267.88,268.56,267.88,268.46,15090.0,267.88,268.56,267.88,268.46,15090.0
2024-08-27 13:35:00,268.45,268.96,268.41,268.54,5005.0,268.45,268.96,268.41,268.54,5005.0
2024-08-27 13:40:00,268.43,268.46,268.24,268.35,3559.0,268.43,268.46,268.24,268.35,3559.0
2024-08-27 13:45:00,268.34,268.45,268.28,268.43,1866.0,268.34,268.45,268.28,268.43,1866.0
2024-08-27 13:50:00,268.53,269.0,268.43,268.83,4129.0,268.53,269.0,268.43,268.83,4129.0
2024-08-27 13:55:00,268.94,268.98,268.86,268.89,950.0,268.94,268.98,268.86,268.89,950.0
2024-08-27 14:00:00,268.88,269.06,268.82,268.95,3037.0,268.88,269.06,268.82,268.95,3037.0
2024-08-27 14:05:00,268.97,269.07,268.94,268.95,1519.0,268.97,269.07,268.94,268.95,1519.0
2024-08-27 14:10:00,268.95,268.96,268.75,268.88,3151.0,268.95,268.96,268.75,268.88,3151.0
2024-08-27 14:15:00,269.08,269.25,268.89,268.98,3472.0,269.08,269.25,268.89,268.98,3472.0
2024-08-27 14:20:00,268.9,269.03,268.75,268.8,2480.0,268.9,269.03,268.75,268.8,2480.0
2024-08-27 14:25:00,268.71,268.94,268.64,268.69,2284.0,268.71,268.94,268.64,268.69,2284.0
2024-08-27 14:30:00,268.5,268.56,268.28,268.37,2579.0,268.5,268.56,268.28,268.37,2579.0
2024-08-27 14:35:00,268.37,268.47,268.32,268.33,2682.0,268.37,268.47,268.32,268.33,2682.0
2024-08-27 14:40:00,268.33,268.45,268.19,268.44,4788.0,268.33,268.45,268.19,268.44,4788.0
2024-08-27 14:45:00,268.46,268.52,268.41,268.41,1454.0,268.46,268.52,268.41,268.41,1454.0
2024-08-27 14:50:00,268.32,268.38,268.02,268.33,6207.0,268.32,268.38,268.02,268.33,6207.0
2024-08-27 14:55:00,268.24,268.37,268.17,268.25,5488.0,268.24,268.37,268.17,268.25,5488.0
2024-08-27 15:00:00,268.3,268.3,267.93,267.93,3094.0,268.3,268.3,267.93,267.93,3094.0
2024-08-27 15:05:00,267.97,268.06,267.69,267.74,13052.0,267.97,268.06,267.69,267.74,13052.0
2024-08-27 15:10:00,267.7,267.86,267.66,267.66,6661.0,267.7,267.86,267.66,267.66,6661.0
2024-08-27 15:15:00,267.66,267.71,267.27,267.68,12381.0,267.66,267.71,267.27,267.68,12381.0
2024-08-27 15:20:00,267.67,267.73,267.59,267.59,4868.0,267.67,267.73,267.59,267.59,4868.0
2024-08-27 15:25:00,267.59,267.59,266.79,266.99,29301.0,267.59,267.59,266.79,266.99,29301.0
2024-08-27 15:30:00,266.91,267.23,266.75,267.23,9371.0,266.91,267.23,266.75,267.23,9371.0
2024-08-27 15:35:00,267.16,267.62,267.14,267.41,16135.0,267.16,267.62,267.14,267.41,16135.0
2024-08-27 15:40:00,267.26,267.5,267.26,267.5,6344.0,267.26,267.5,267.26,267.5,6344.0
2024-08-27 15:45:00,267.5,268.47,267.5,268.37,10317.0,267.5,268.47,267.5,268.37,10317.0
2024-08-27 15:50:00,268.25,268.53,267.74,268.44,29166.0,268.25,268.53,267.74,268.44,29166.0
2024-08-27 15:55:00,268.7,269.07,268.52,268.97,91872.0,268.7,269.07,268.52,268.97,91872.0
2024-08-28 09:30:00,266.92,268.42,266.59,267.38,29431.0,266.92,268.42,266.59,267.38,29431.0
2024-08-28 09:35:00,267.17,267.19,265.63,265.76,5895.0,267.17,267.19,265.63,265.76,5895.0
2024-08-28 09:40:00,265.77,266.16,265.27,265.28,2565.0,265.77,266.16,265.27,265.28,2565.0
2024-08-28 09:45:00,265.5,265.5,264.72,264.72,6189.0,265.5,265.5,264.72,264.72,6189.0
2024-08-28 09:50:00,264.73,265.09,264.11,264.55,14519.0,264.73,265.09,264.11,264.55,14519.0
2024-08-28 09:55:00,264.5,264.52,263.69,263.99,22727.0,264.5,264.52,263.69,263.99,22727.0
2024-08-28 10:00:00,264.01,264.14,263.5,263.77,6448.0,264.01,264.14,263.5,263.77,6448.0
2024-08-28 10:05:00,263.77,263.77,262.84,263.46,31100.0,263.77,263.77,262.84,263.46,31100.0
2024-08-28 10:10:00,263.38,263.63,262.94,262.98,27862.0,263.38,263.63,262.94,262.98,27862.0
2024-08-28 10:15:00,262.95,264.34,262.87,264.06,50373.0,262.95,264.34,262.87,264.06,50373.0
2024-08-28 10:20:00,264.07,264.26,263.81,264.06,38207.0,264.07,264.26,263.81,264.06,38207.0
2024-08-28 10:25:00,264.03,265.1,264.02,264.52,41023.0,264.03,265.1,264.02,264.52,41023.0
2024-08-28 10:30:00,264.51,264.66,264.23,264.33,12370.0,264.51,264.66,264.23,264.33,12370.0
2024-08-28 10:35:00,264.2,264.67,264.02,264.02,14713.0,264.2,264.67,264.02,264.02,14713.0
2024-08-28 10:40:00,263.9,263.9,262.7,262.7,9756.0,263.9,263.9,262.7,262.7,9756.0
2024-08-28 10:45:00,262.8,262.88,262.03,262.21,8898.0,262.8,262.88,262.03,262.21,8898.0
2024-08-28 10:50:00,262.23,262.59,261.95,262.44,29405.0,262.23,262.59,261.95,262.44,29405.0
2024-08-28 10:55:00,262.66,262.9,262.44,262.74,6206.0,262.66,262.9,262.44,262.74,6206.0
2024-08-28 11:00:00,262.55,262.55,261.85,262.17,6972.0,262.55,262.55,261.85,262.17,6972.0
2024-08-28 11:05:00,262.05,262.27,261.91,262.12,38286.0,262.05,262.27,261.91,262.12,38286.0
2024-08-28 11:10:00,262.14,262.21,261.11,261.49,32966.0,262.14,262.21,261.11,261.49,32966.0
2024-08-28 11:15:00,261.36,262.82,261.0,262.8,35298.0,261.36,262.82,261.0,262.8,35298.0
2024-08-28 11:20:00,262.8,263.1,262.77,263.04,6918.0,262.8,263.1,262.77,263.04,6918.0
2024-08-28 11:25:00,263.08,263.13,262.76,263.03,13116.0,263.08,263.13,262.76,263.03,13116.0
2024-08-28 11:30:00,262.92,263.06,262.48,262.65,4669.0,262.92,263.06,262.48,262.65,4669.0
2024-08-28 11:35:00,262.61,263.12,262.61,262.95,9830.0,262.61,263.12,262.61,262.95,9830.0
2024-08-28 11:40:00,262.91,263.04,262.77,262.98,5360.0,262.91,263.04,262.77,262.98,5360.0
2024-08-28 11:45:00,262.98,263.09,262.75,262.98,10652.0,262.98,263.09,262.75,262.98,10652.0
2024-08-28 11:50:00,262.98,263.28,262.87,263.17,44419.0,262.98,263.28,262.87,263.17,44419.0
2024-08-28 11:55:00,263.28,263.46,263.04,263.45,28453.0,263.28,263.46,263.04,263.45,28453.0
2024-08-28 12:00:00,263.32,263.55,263.21,263.54,14343.0,263.32,263.55,263.21,263.54,14343.0
2024-08-28 12:05:00,263.41,263.41,263.09,263.19,7060.0,263.41,263.41,263.09,263.19,7060.0
2024-08-28 12:10:00,263.11,264.13,263.09,263.79,83738.0,263.11,264.13,263.09,263.79,83738.0
2024-08-28 12:15:00,263.86,263.98,263.54,263.7,5256.0,263.86,263.98,263.54,263.7,5256.0
2024-08-28 12:20:00,263.96,263.96,263.23,263.35,5416.0,263.96,263.96,263.23,263.35,5416.0
2024-08-28 12:25:00,263.43,263.64,263.42,263.46,5589.0,263.43,263.64,263.42,263.46,5589.0
2024-08-28 12:30:00,263.39,263.7,263.3,263.58,28772.0,263.39,263.7,263.3,263.58,28772.0
2024-08-28 12:35:00,263.52,263.63,263.37,263.42,11781.0,263.52,263.63,263.37,263.42,11781.0
2024-08-28 12:40:00,263.62,263.63,263.4,263.56,12821.0,263.62,263.63,263.4,263.56,12821.0
2024-08-28 12:45:00,263.48,263.56,263.37,263.56,3658.0,263.48,263.56,263.37,263.56,3658.0
2024-08-28 12:50:00,263.47,263.98,263.46,263.81,24515.0,263.47,263.98,263.46,263.81,24515.0
2024-08-28 12:55:00,263.81,264.08,263.81,263.93,6927.0,263.81,264.08,263.81,263.93,6927.0
2024-08-28 13:00:00,263.89,264.07,263.81,263.81,21615.0,263.89,264.07,263.81,263.81,21615.0
2024-08-28 13:05:00,263.85,263.93,263.72,263.76,9245.0,263.85,263.93,263.72,263.76,9245.0
2024-08-28 13:10:00,263.75,263.9,263.29,263.29,10413.0,263.75,263.9,263.29,263.29,10413.0
2024-08-28 13:15:00,263.31,263.47,263.31,263.35,2519.0,263.31,263.47,263.31,263.35,2519.0
2024-08-28 13:20:00,263.38,263.39,263.21,263.21,3187.0,263.38,263.39,263.21,263.21,3187.0
2024-08-28 13:25:00,263.29,263.33,263.08,263.17,5575.0,263.29,263.33,263.08,263.17,5575.0
2024-08-28 13:30:00,263.1,263.45,263.1,263.37,13964.0,263.1,263.45,263.1,263.37,13964.0
2024-08-28 13:35:00,263.36,263.36,262.94,262.94,7367.0,263.36,263.36,262.94,262.94,7367.0
2024-08-28 13:40:00,262.9,263.05,262.65,262.65,3144.0,262.9,263.05,262.65,262.65,3144.0
2024-08-28 13:45:00,262.66,262.85,262.36,262.47,5336.0,262.66,262.85,262.36,262.47,5336.0
2024-08-28 13:50:00,262.56,262.69,262.04,262.13,11183.0,262.56,262.69,262.04,262.13,11183.0
2024-08-28 13:55:00,262.05,262.11,260.84,260.99,12291.0,262.05,262.11,260.84,260.99,12291.0
2024-08-28 14:00:00,261.0,261.29,260.7,261.17,13339.0,261.0,261.29,260.7,261.17,13339.0
2024-08-28 14:05:00,261.24,261.7,261.24,261.67,3882.0,261.24,261.7,261.24,261.67,3882.0
2024-08-28 14:10:00,261.63,261.79,261.62,261.74,2212.0,261.63,261.79,261.62,261.74,2212.0
2024-08-28 14:15:00,261.71,261.99,261.66,261.66,5978.0,261.71,261.99,261.66,261.66,5978.0
2024-08-28 14:20:00,261.69,262.35,261.65,262.28,8895.0,261.69,262.35,261.65,262.28,8895.0
2024-08-28 14:25:00,262.2,262.28,261.93,261.95,8047.0,262.2,262.28,261.93,261.95,8047.0
2024-08-28 14:30:00,261.97,262.08,261.84,262.02,6171.0,261.97,262.08,261.84,262.02,6171.0
2024-08-28 14:35:00,262.09,262.17,261.78,261.99,11939.0,262.09,262.17,261.78,261.99,11939.0
2024-08-28 14:40:00,261.93,262.08,261.68,261.72,10234.0,261.93,262.08,261.68,261.72,10234.0
2024-08-28 14:45:00,261.78,261.92,261.58,261.85,8024.0,261.78,261.92,261.58,261.85,8024.0
2024-08-28 14:50:00,261.89,262.8,261.89,262.68,34350.0,261.89,262.8,261.89,262.68,34350.0
2024-08-28 14:55:00,262.73,263.34,262.66,263.14,16226.0,262.73,263.34,262.66,263.14,16226.0
2024-08-28 15:00:00,263.27,264.05,263.12,264.05,15586.0,263.27,264.05,263.12,264.05,15586.0
2024-08-28 15:05:00,264.02,264.02,262.99,263.16,5653.0,264.02,264.02,262.99,263.16,5653.0
2024-08-28 15:10:00,263.29,263.54,263.04,263.22,8805.0,263.29,263.54,263.04,263.22,8805.0
2024-08-28 15:15:00,263.43,263.68,263.43,263.58,3032.0,263.43,263.68,263.43,263.58,3032.0
2024-08-28 15:20:00,263.56,263.73,263.39,263.63,5399.0,263.56,263.73,263.39,263.63,5399.0
2024-08-28 15:25:00,263.65,264.47,263.65,264.46,7254.0,263.65,264.47,263.65,264.46,7254.0
2024-08-28 15:30:00,264.4,264.45,264.2,264.29,5952.0,264.4,264.45,264.2,264.29,5952.0
2024-08-28 15:35:00,264.32,264.42,264.02,264.02,9842.0,264.32,264.42,264.02,264.02,9842.0
2024-08-28 15:40:00,264.09,264.17,263.73,263.88,14754.0,264.09,264.17,263.73,263.88,14754.0
2024-08-28 15:45:00,264.09,264.19,263.04,263.16,43547.0,264.09,264.19,263.04,263.16,43547.0
2024-08-28 15:50:00,263.29,263.91,263.01,263.62,57650.0,263.29,263.91,263.01,263.62,57650.0
2024-08-28 15:55:00,263.44,263.46,262.92,262.98,64640.0,263.44,263.46,262.92,262.98,64640.0
2024-08-29 09:30:00,266.16,266.39,262.31,265.88,25397.0,266.16,266.39,262.31,265.88,25397.0
2024-08-29 09:35:00,266.45,266.75,265.3,266.53,7625.0,266.45,266.75,265.3,266.53,7625.0
2024-08-29 09:40:00,266.71,267.73,266.0,267.49,11842.0,266.71,267.73,266.0,267.49,11842.0
2024-08-29 09:45:00,267.55,269.93,267.48,269.44,11742.0,267.55,269.93,267.48,269.44,11742.0
2024-08-29 09:50:00,269.68,269.68,268.23,268.89,10813.0,269.68,269.68,268.23,268.89,10813.0
2024-08-29 09:55:00,268.86,269.73,268.85,269.57,5031.0,268.86,269.73,268.85,269.57,5031.0
2024-08-29 10:00:00,269.93,270.64,269.64,269.96,15124.0,269.93,270.64,269.64,269.96,15124.0
2024-08-29 10:05:00,269.85,270.14,269.3,269.3,14632.0,269.85,270.14,269.3,269.3,14632.0
2024-08-29 10:10:00,269.53,269.89,269.39,269.73,12621.0,269.53,269.89,269.39,269.73,12621.0
2024-08-29 10:15:00,269.73,270.07,268.49,268.5,9690.0,269.73,270.07,268.49,268.5,9690.0
2024-08-29 10:20:00,268.5,268.86,267.89,268.66,7640.0,268.5,268.86,267.89,268.66,7640.0
2024-08-29 10:25:00,268.51,269.34,268.25,268.81,4084.0,268.51,269.34,268.25,268.81,4084.0
2024-08-29 10:30:00,269.05,269.75,268.96,269.51,4074.0,269.05,269.75,268.96,269.51,4074.0
2024-08-29 10:35:00,269.42,269.6,269.05,269.44,3214.0,269.42,269.6,269.05,269.44,3214.0
2024-08-29 10:40:00,269.48,270.0,269.09,270.0,2905.0,269.48,270.0,269.09,270.0,2905.0
2024-08-29 10:45:00,269.62,270.33,269.48,270.32,2299.0,269.62,270.33,269.48,270.32,2299.0
2024-08-29 10:50:00,270.59,270.83,270.1,270.83,5846.0,270.59,270.83,270.1,270.83,5846.0
2024-08-29 10:55:00,270.84,270.92,269.68,270.15,18465.0,270.84,270.92,269.68,270.15,18465.0
2024-08-29 11:00:00,270.21,270.58,270.05,270.2,4660.0,270.21,270.58,270.05,270.2,4660.0
2024-08-29 11:05:00,270.4,270.89,270.0,270.66,10256.0,270.4,270.89,270.0,270.66,10256.0
2024-08-29 11:10:00,270.78,271.0,270.52,270.65,2996.0,270.78,271.0,270.52,270.65,2996.0
2024-08-29 11:15:00,270.78,270.78,269.73,270.07,5024.0,270.78,270.78,269.73,270.07,5024.0
2024-08-29 11:20:00,270.04,270.09,269.38,269.62,3182.0,270.04,270.09,269.38,269.62,3182.0
2024-08-29 11:25:00,269.7,269.89,269.5,269.67,2100.0,269.7,269.89,269.5,269.67,2100.0
2024-08-29 11:30:00,269.85,270.03,269.62,269.76,4856.0,269.85,270.03,269.62,269.76,4856.0
2024-08-29 11:35:00,269.67,269.67,269.27,269.49,4523.0,269.67,269.67,269.27,269.49,4523.0
2024-08-29 11:40:00,269.48,269.75,269.1,269.11,4330.0,269.48,269.75,269.1,269.11,4330.0
2024-08-29 11:45:00,269.23,269.56,269.22,269.33,2815.0,269.23,269.56,269.22,269.33,2815.0
2024-08-29 11:50:00,269.31,269.38,269.03,269.16,3811.0,269.31,269.38,269.03,269.16,3811.0
2024-08-29 11:55:00,269.31,269.31,268.77,268.77,7915.0,269.31,269.31,268.77,268.77,7915.0
2024-08-29 12:00:00,268.76,269.3,268.76,269.08,3550.0,268.76,269.3,268.76,269.08,3550.0
2024-08-29 12:05:00,269.21,269.77,269.16,269.66,13340.0,269.21,269.77,269.16,269.66,13340.0
2024-08-29 12:10:00,269.59,269.86,269.59,269.79,3214.0,269.59,269.86,269.59,269.79,3214.0
2024-08-29 12:15:00,269.79,270.2,269.6,269.81,17399.0,269.79,270.2,269.6,269.81,17399.0
2024-08-29 12:20:00,269.85,270.01,269.69,269.98,4447.0,269.85,270.01,269.69,269.98,4447.0
2024-08-29 12:25:00,270.14,270.14,269.42,269.48,2495.0,270.14,270.14,269.42,269.48,2495.0
2024-08-29 12:30:00,269.53,269.82,269.52,269.75,4384.0,269.53,269.82,269.52,269.75,4384.0
2024-08-29 12:35:00,269.75,270.01,269.75,270.01,3967.0,269.75,270.01,269.75,270.01,3967.0
2024-08-29 12:40:00,270.13,270.4,270.13,270.37,8763.0,270.13,270.4,270.13,270.37,8763.0
2024-08-29 12:45:00,270.21,270.48,269.94,270.05,9857.0,270.21,270.48,269.94,270.05,9857.0
2024-08-29 12:50:00,270.09,270.09,269.18,269.47,12319.0,270.09,270.09,269.18,269.47,12319.0
2024-08-29 12:55:00,269.47,269.92,269.3,269.4,12444.0,269.47,269.92,269.3,269.4,12444.0
2024-08-29 13:00:00,269.44,269.44,268.8,268.91,2848.0,269.44,269.44,268.8,268.91,2848.0
2024-08-29 13:05:00,269.0,269.04,268.24,268.24,3359.0,269.0,269.04,268.24,268.24,3359.0
2024-08-29 13:10:00,268.38,268.38,267.77,267.99,1500.0,268.38,268.38,267.77,267.99,1500.0
2024-08-29 13:15:00,268.0,268.01,267.69,268.0,2800.0,268.0,268.01,267.69,268.0,2800.0
2024-08-29 13:20:00,267.99,268.26,267.99,268.14,2012.0,267.99,268.26,267.99,268.14,2012.0
2024-08-29 13:25:00,268.11,268.23,267.93,268.09,2112.0,268.11,268.23,267.93,268.09,2112.0
2024-08-29 13:30:00,268.04,268.48,268.04,268.16,1742.0,268.04,268.48,268.04,268.16,1742.0
2024-08-29 13:35:00,268.24,268.4,267.87,268.02,3721.0,268.24,268.4,267.87,268.02,3721.0
2024-08-29 13:40:00,267.95,268.33,267.95,268.03,3142.0,267.95,268.33,267.95,268.03,3142.0
2024-08-29 13:45:00,268.07,268.08,267.62,267.86,2867.0,268.07,268.08,267.62,267.86,2867.0
2024-08-29 13:50:00,267.99,268.49,267.84,268.49,2654.0,267.99,268.49,267.84,268.49,2654.0
2024-08-29 13:55:00,268.41,268.87,268.3,268.76,4824.0,268.41,268.87,268.3,268.76,4824.0
2024-08-29 14:00:00,268.64,268.64,268.01,268.25,1800.0,268.64,268.64,268.01,268.25,1800.0
2024-08-29 14:05:00,268.25,268.36,267.92,268.11,2056.0,268.25,268.36,267.92,268.11,2056.0
2024-08-29 14:10:00,268.2,268.2,267.6,267.96,3209.0,268.2,268.2,267.6,267.96,3209.0
2024-08-29 14:15:00,267.74,267.75,267.3,267.44,3733.0,267.74,267.75,267.3,267.44,3733.0
2024-08-29 14:20:00,267.26,267.77,267.11,267.77,4744.0,267.26,267.77,267.11,267.77,4744.0
2024-08-29 14:25:00,267.73,267.74,266.26,266.47,5220.0,267.73,267.74,266.26,266.47,5220.0
2024-08-29 14:30:00,266.06,266.45,265.53,265.83,6053.0,266.06,266.45,265.53,265.83,6053.0
2024-08-29 14:35:00,265.75,266.07,265.01,265.26,7099.0,265.75,266.07,265.01,265.26,7099.0
2024-08-29 14:40:00,265.51,265.77,264.68,265.1,4285.0,265.51,265.77,264.68,265.1,4285.0
2024-08-29 14:45:00,264.75,265.43,264.56,265.42,3706.0,264.75,265.43,264.56,265.42,3706.0
2024-08-29 14:50:00,265.43,265.85,264.8,265.85,6890.0,265.43,265.85,264.8,265.85,6890.0
2024-08-29 14:55:00,265.78,265.97,265.32,265.56,4492.0,265.78,265.97,265.32,265.56,4492.0
2024-08-29 15:00:00,265.57,265.57,265.07,265.09,3108.0,265.57,265.57,265.07,265.09,3108.0
2024-08-29 15:05:00,265.0,265.55,264.68,264.95,7900.0,265.0,265.55,264.68,264.95,7900.0
2024-08-29 15:10:00,264.81,264.99,264.39,264.6,6925.0,264.81,264.99,264.39,264.6,6925.0
2024-08-29 15:15:00,264.82,265.53,264.54,264.86,5217.0,264.82,265.53,264.54,264.86,5217.0
2024-08-29 15:20:00,264.77,265.22,264.77,265.22,2739.0,264.77,265.22,264.77,265.22,2739.0
2024-08-29 15:25:00,265.37,266.26,265.23,266.08,4502.0,265.37,266.26,265.23,266.08,4502.0
2024-08-29 15:30:00,265.79,266.07,265.5,265.79,7078.0,265.79,266.07,265.5,265.79,7078.0
2024-08-29 15:35:00,265.67,266.71,265.65,266.26,4126.0,265.67,266.71,265.65,266.26,4126.0
2024-08-29 15:40:00,266.19,266.43,265.81,265.81,12145.0,266.19,266.43,265.81,265.81,12145.0
2024-08-29 15:45:00,265.93,266.23,265.34,265.43,6874.0,265.93,266.23,265.34,265.43,6874.0
2024-08-29 15:50:00,265.4,265.99,264.88,265.11,22533.0,265.4,265.99,264.88,265.11,22533.0
2024-08-29 15:55:00,265.24,265.8,265.14,265.75,52522.0,265.24,265.8,265.14,265.75,52522.0
2024-08-30 09:30:00,269.13,270.49,268.08,268.85,25265.0,269.13,270.49,268.08,268.85,25265.0
2024-08-30 09:35:00,268.84,268.84,267.88,267.88,4952.0,268.84,268.84,267.88,267.88,4952.0
2024-08-30 09:40:00,268.04,268.62,267.42,267.61,5229.0,268.04,268.62,267.42,267.61,5229.0
2024-08-30 09:45:00,267.28,268.8,267.16,267.54,29230.0,267.28,268.8,267.16,267.54,29230.0
2024-08-30 09:50:00,267.77,268.66,267.31,268.54,4107.0,267.77,268.66,267.31,268.54,4107.0
2024-08-30 09:55:00,268.35,268.82,267.72,268.72,2905.0,268.35,268.82,267.72,268.72,2905.0
2024-08-30 10:00:00,268.72,269.53,268.72,269.24,7642.0,268.72,269.53,268.72,269.24,7642.0
2024-08-30 10:05:00,269.01,269.25,268.74,269.07,3645.0,269.01,269.25,268.74,269.07,3645.0
2024-08-30 10:10:00,268.8,269.23,268.64,269.0,18063.0,268.8,269.23,268.64,269.0,18063.0
2024-08-30 10:15:00,269.0,270.56,268.85,270.26,40919.0,269.0,270.56,268.85,270.26,40919.0
2024-08-30 10:20:00,270.31,270.31,269.38,269.61,17536.0,270.31,270.31,269.38,269.61,17536.0
2024-08-30 10:25:00,269.68,270.05,269.2,269.66,20300.0,269.68,270.05,269.2,269.66,20300.0
2024-08-30 10:30:00,269.76,269.93,269.14,269.31,3020.0,269.76,269.93,269.14,269.31,3020.0
2024-08-30 10:35:00,269.37,269.94,269.37,269.5,1949.0,269.37,269.94,269.37,269.5,1949.0
2024-08-30 10:40:00,269.42,270.11,269.38,269.77,18859.0,269.42,270.11,269.38,269.77,18859.0
2024-08-30 10:45:00,269.82,269.99,269.37,269.98,4585.0,269.82,269.99,269.37,269.98,4585.0
2024-08-30 10:50:00,270.18,270.18,269.38,269.48,26051.0,270.18,270.18,269.38,269.48,26051.0
2024-08-30 10:55:00,269.48,269.48,267.86,268.09,6671.0,269.48,269.48,267.86,268.09,6671.0
2024-08-30 11:00:00,267.73,268.16,267.44,268.16,1945.0,267.73,268.16,267.44,268.16,1945.0
2024-08-30 11:05:00,268.25,268.3,267.9,268.28,2332.0,268.25,268.3,267.9,268.28,2332.0
2024-08-30 11:10:00,268.31,268.56,268.22,268.47,3999.0,268.31,268.56,268.22,268.47,3999.0
2024-08-30 11:15:00,268.38,268.6,268.1,268.38,6827.0,268.38,268.6,268.1,268.38,6827.0
2024-08-30 11:20:00,268.42,268.42,267.92,268.13,4717.0,268.42,268.42,267.92,268.13,4717.0
2024-08-30 11:25:00,267.97,268.24,267.75,267.91,4596.0,267.97,268.24,267.75,267.91,4596.0
2024-08-30 11:30:00,267.79,268.0,267.06,267.66,5959.0,267.79,268.0,267.06,267.66,5959.0
2024-08-30 11:35:00,267.67,267.68,267.42,267.5,2144.0,267.67,267.68,267.42,267.5,2144.0
2024-08-30 11:40:00,267.63,267.85,267.29,267.74,8431.0,267.63,267.85,267.29,267.74,8431.0
2024-08-30 11:45:00,267.78,267.89,267.06,267.06,14292.0,267.78,267.89,267.06,267.06,14292.0
2024-08-30 11:50:00,266.99,267.59,266.88,267.59,8687.0,266.99,267.59,266.88,267.59,8687.0
2024-08-30 11:55:00,267.75,267.87,266.92,267.14,6445.0,267.75,267.87,266.92,267.14,6445.0
2024-08-30 12:00:00,267.0,267.12,266.45,266.84,10646.0,267.0,267.12,266.45,266.84,10646.0
2024-08-30 12:05:00,267.0,267.2,266.76,267.2,5008.0,267.0,267.2,266.76,267.2,5008.0
2024-08-30 12:10:00,267.17,267.61,267.12,267.32,9014.0,267.17,267.61,267.12,267.32,9014.0
2024-08-30 12:15:00,267.36,267.55,267.07,267.17,2913.0,267.36,267.55,267.07,267.17,2913.0
2024-08-30 12:20:00,267.07,267.2,266.97,267.1,5158.0,267.07,267.2,266.97,267.1,5158.0
2024-08-30 12:25:00,267.02,267.26,266.55,266.65,25408.0,267.02,267.26,266.55,266.65,25408.0
2024-08-30 12:30:00,266.75,266.77,266.04,266.2,7792.0,266.75,266.77,266.04,266.2,7792.0
2024-08-30 12:35:00,266.28,266.46,265.87,266.46,2828.0,266.28,266.46,265.87,266.46,2828.0
2024-08-30 12:40:00,266.35,266.67,266.16,266.59,2665.0,266.35,266.67,266.16,266.59,2665.0
2024-08-30 12:45:00,266.59,266.59,266.25,266.37,2150.0,266.59,266.59,266.25,266.37,2150.0
2024-08-30 12:50:00,266.42,266.99,266.42,266.91,6652.0,266.42,266.99,266.42,266.91,6652.0
2024-08-30 12:55:00,266.88,267.47,266.86,267.31,8664.0,266.88,267.47,266.86,267.31,8664.0
2024-08-30 13:00:00,267.67,268.29,267.61,267.94,3900.0,267.67,268.29,267.61,267.94,3900.0
2024-08-30 13:05:00,267.94,267.94,267.49,267.59,2700.0,267.94,267.94,267.49,267.59,2700.0
2024-08-30 13:10:00,267.63,267.66,267.45,267.47,1773.0,267.63,267.66,267.45,267.47,1773.0
2024-08-30 13:15:00,267.59,267.59,267.06,267.06,3499.0,267.59,267.59,267.06,267.06,3499.0
2024-08-30 13:20:00,267.25,267.42,267.07,267.18,3113.0,267.25,267.42,267.07,267.18,3113.0
2024-08-30 13:25:00,267.18,267.41,267.0,267.02,1790.0,267.18,267.41,267.0,267.02,1790.0
2024-08-30 13:30:00,267.0,267.39,267.0,267.11,1982.0,267.0,267.39,267.0,267.11,1982.0
2024-08-30 13:35:00,267.16,267.39,267.12,267.21,1922.0,267.16,267.39,267.12,267.21,1922.0
2024-08-30 13:40:00,267.15,267.19,267.02,267.08,2309.0,267.15,267.19,267.02,267.08,2309.0
2024-08-30 13:45:00,267.04,267.04,266.72,266.75,1862.0,267.04,267.04,266.72,266.75,1862.0
2024-08-30 13:50:00,266.6,267.38,266.6,267.23,1420.0,266.6,267.38,266.6,267.23,1420.0
2024-08-30 13:55:00,267.13,267.2,266.47,266.53,3700.0,267.13,267.2,266.47,266.53,3700.0
2024-08-30 14:00:00,266.53,266.93,266.45,266.68,2420.0,266.53,266.93,266.45,266.68,2420.0
2024-08-30 14:05:00,266.7,266.82,266.5,266.57,3693.0,266.7,266.82,266.5,266.57,3693.0
2024-08-30 14:10:00,266.68,266.77,266.46,266.68,3720.0,266.68,266.77,266.46,266.68,3720.0
2024-08-30 14:15:00,266.8,266.88,266.75,266.82,5411.0,266.8,266.88,266.75,266.82,5411.0
2024-08-30 14:20:00,266.77,267.15,266.77,267.09,10113.0,266.77,267.15,266.77,267.09,10113.0
2024-08-30 14:25:00,267.22,267.43,266.96,266.96,3118.0,267.22,267.43,266.96,266.96,3118.0
2024-08-30 14:30:00,267.06,267.07,266.85,266.93,8172.0,267.06,267.07,266.85,266.93,8172.0
2024-08-30 14:35:00,266.93,267.17,266.91,267.17,3601.0,266.93,267.17,266.91,267.17,3601.0
2024-08-30 14:40:00,267.19,267.94,267.16,267.66,11451.0,267.19,267.94,267.16,267.66,11451.0
2024-08-30 14:45:00,267.73,267.97,267.72,267.97,2086.0,267.73,267.97,267.72,267.97,2086.0
2024-08-30 14:50:00,267.94,268.33,267.88,268.18,2277.0,267.94,268.33,267.88,268.18,2277.0
2024-08-30 14:55:00,267.97,268.12,267.92,267.99,1910.0,267.97,268.12,267.92,267.99,1910.0
2024-08-30 15:00:00,267.93,268.16,267.77,267.83,3529.0,267.93,268.16,267.77,267.83,3529.0
2024-08-30 15:05:00,267.84,268.1,267.78,267.9,4112.0,267.84,268.1,267.78,267.9,4112.0
2024-08-30 15:10:00,267.98,267.99,267.48,267.69,5160.0,267.98,267.99,267.48,267.69,5160.0
2024-08-30 15:15:00,267.75,267.94,267.55,267.94,4593.0,267.75,267.94,267.55,267.94,4593.0
2024-08-30 15:20:00,267.94,268.58,267.83,268.53,12815.0,267.94,268.58,267.83,268.53,12815.0
2024-08-30 15:25:00,268.46,268.87,268.36,268.69,13023.0,268.46,268.87,268.36,268.69,13023.0
2024-08-30 15:30:00,268.69,269.0,267.78,267.84,17331.0,268.69,269.0,267.78,267.84,17331.0
2024-08-30 15:35:00,267.84,267.84,267.55,267.67,4439.0,267.84,267.84,267.55,267.67,4439.0
2024-08-30 15:40:00,267.72,267.87,267.32,267.33,4693.0,267.72,267.87,267.32,267.33,4693.0
2024-08-30 15:45:00,267.32,267.32,266.69,266.9,30729.0,267.32,267.32,266.69,266.9,30729.0
2024-08-30 15:50:00,266.98,268.36,266.97,267.81,62566.0,266.98,268.36,266.97,267.81,62566.0
2024-08-30 15:55:00,268.18,269.23,267.79,268.95,106716.0,268.18,269.23,267.79,268.95,106716.0
2024-09-03 09:30:00,266.89,268.49,262.53,263.78,27637.0,266.89,268.49,262.53,263.78,27637.0
2024-09-03 09:35:00,263.95,264.04,262.34,262.62,6551.0,263.95,264.04,262.34,262.62,6551.0
2024-09-03 09:40:00,262.49,262.55,261.63,262.0,10198.0,262.49,262.55,261.63,262.0,10198.0
2024-09-03 09:45:00,262.46,262.97,262.18,262.5,7050.0,262.46,262.97,262.18,262.5,7050.0
2024-09-03 09:50:00,262.42,262.42,260.48,260.48,9512.0,262.42,262.42,260.48,260.48,9512.0
2024-09-03 09:55:00,260.8,261.07,259.57,260.02,10175.0,260.8,261.07,259.57,260.02,10175.0
2024-09-03 10:00:00,260.05,261.4,259.26,260.69,10654.0,260.05,261.4,259.26,260.69,10654.0
2024-09-03 10:05:00,260.69,261.47,260.29,261.47,6976.0,260.69,261.47,260.29,261.47,6976.0
2024-09-03 10:10:00,261.32,261.34,260.48,260.71,9982.0,261.32,261.34,260.48,260.71,9982.0
2024-09-03 10:15:00,260.5,261.43,260.5,261.36,5654.0,260.5,261.43,260.5,261.36,5654.0
2024-09-03 10:20:00,261.22,261.28,260.87,261.01,3767.0,261.22,261.28,260.87,261.01,3767.0
2024-09-03 10:25:00,261.14,261.81,261.11,261.75,4171.0,261.14,261.81,261.11,261.75,4171.0
2024-09-03 10:30:00,261.58,261.81,260.37,260.67,5262.0,261.58,261.81,260.37,260.67,5262.0
2024-09-03 10:35:00,260.4,260.41,259.91,260.15,3944.0,260.4,260.41,259.91,260.15,3944.0
2024-09-03 10:40:00,260.1,260.28,259.7,259.79,5449.0,260.1,260.28,259.7,259.79,5449.0
2024-09-03 10:45:00,259.65,259.65,259.25,259.34,4186.0,259.65,259.65,259.25,259.34,4186.0
2024-09-03 10:50:00,259.41,259.64,258.87,258.88,8378.0,259.41,259.64,258.87,258.88,8378.0
2024-09-03 10:55:00,259.05,259.27,258.85,259.03,13438.0,259.05,259.27,258.85,259.03,13438.0
2024-09-03 11:00:00,259.07,259.66,258.58,259.37,12722.0,259.07,259.66,258.58,259.37,12722.0
2024-09-03 11:05:00,259.28,259.28,258.77,258.8,25241.0,259.28,259.28,258.77,258.8,25241.0
2024-09-03 11:10:00,258.79,259.26,258.78,259.12,15999.0,258.79,259.26,258.78,259.12,15999.0
2024-09-03 11:15:00,259.11,259.16,258.75,258.99,8542.0,259.11,259.16,258.75,258.99,8542.0
2024-09-03 11:20:00,258.88,259.03,258.3,258.3,13229.0,258.88,259.03,258.3,258.3,13229.0
2024-09-03 11:25:00,258.17,258.61,257.91,258.42,34543.0,258.17,258.61,257.91,258.42,34543.0
2024-09-03 11:30:00,258.5,258.53,257.79,258.4,13615.0,258.5,258.53,257.79,258.4,13615.0
2024-09-03 11:35:00,258.38,258.4,258.11,258.15,17466.0,258.38,258.4,258.11,258.15,17466.0
2024-09-03 11:40:00,258.05,258.07,257.2,257.36,5716.0,258.05,258.07,257.2,257.36,5716.0
2024-09-03 11:45:00,257.54,258.02,257.48,257.81,10690.0,257.54,258.02,257.48,257.81,10690.0
2024-09-03 11:50:00,257.63,258.0,257.57,258.0,4596.0,257.63,258.0,257.57,258.0,4596.0
2024-09-03 11:55:00,258.0,258.0,257.44,257.61,5090.0,258.0,258.0,257.44,257.61,5090.0
2024-09-03 12:00:00,257.56,257.88,257.49,257.84,10153.0,257.56,257.88,257.49,257.84,10153.0
2024-09-03 12:05:00,257.82,257.87,257.57,257.78,13283.0,257.82,257.87,257.57,257.78,13283.0
2024-09-03 12:10:00,257.82,258.31,257.53,258.31,31030.0,257.82,258.31,257.53,258.31,31030.0
2024-09-03 12:15:00,258.19,258.93,258.19,258.6,3969.0,258.19,258.93,258.19,258.6,3969.0
2024-09-03 12:20:00,258.64,258.64,258.0,258.06,4638.0,258.64,258.64,258.0,258.06,4638.0
2024-09-03 12:25:00,258.03,258.03,257.69,257.77,3960.0,258.03,258.03,257.69,257.77,3960.0
2024-09-03 12:30:00,257.74,257.83,257.52,257.8,3649.0,257.74,257.83,257.52,257.8,3649.0
2024-09-03 12:35:00,257.66,257.98,257.45,257.81,6766.0,257.66,257.98,257.45,257.81,6766.0
2024-09-03 12:40:00,257.79,257.79,257.33,257.49,4510.0,257.79,257.79,257.33,257.49,4510.0
2024-09-03 12:45:00,257.41,257.75,257.15,257.75,6165.0,257.41,257.75,257.15,257.75,6165.0
2024-09-03 12:50:00,257.73,257.87,257.52,257.79,5633.0,257.73,257.87,257.52,257.79,5633.0
2024-09-03 12:55:00,257.79,257.98,257.45,257.52,23870.0,257.79,257.98,257.45,257.52,23870.0
2024-09-03 13:00:00,257.51,257.78,257.38,257.48,6505.0,257.51,257.78,257.38,257.48,6505.0
2024-09-03 13:05:00,257.44,257.51,257.17,257.17,6999.0,257.44,257.51,257.17,257.17,6999.0
2024-09-03 13:10:00,257.18,257.26,256.63,256.88,10504.0,257.18,257.26,256.63,256.88,10504.0
2024-09-03 13:15:00,256.84,257.5,256.84,257.46,6711.0,256.84,257.5,256.84,257.46,6711.0
2024-09-03 13:20:00,257.58,257.76,257.36,257.72,11703.0,257.58,257.76,257.36,257.72,11703.0
2024-09-03 13:25:00,257.69,257.78,257.55,257.63,6446.0,257.69,257.78,257.55,257.63,6446.0
2024-09-03 13:30:00,257.63,257.81,257.12,257.21,7524.0,257.63,257.81,257.12,257.21,7524.0
2024-09-03 13:35:00,257.23,257.64,257.0,257.2,12325.0,257.23,257.64,257.0,257.2,12325.0
2024-09-03 13:40:00,257.12,257.17,256.82,257.05,6631.0,257.12,257.17,256.82,257.05,6631.0
2024-09-03 13:45:00,256.87,257.11,256.81,256.87,5379.0,256.87,257.11,256.81,256.87,5379.0
2024-09-03 13:50:00,256.92,257.15,256.85,256.97,6111.0,256.92,257.15,256.85,256.97,6111.0
2024-09-03 13:55:00,257.0,257.21,256.23,256.62,18646.0,257.0,257.21,256.23,256.62,18646.0
2024-09-03 14:00:00,256.7,256.76,256.12,256.12,6085.0,256.7,256.76,256.12,256.12,6085.0
2024-09-03 14:05:00,256.17,256.25,255.93,256.22,7138.0,256.17,256.25,255.93,256.22,7138.0
2024-09-03 14:10:00,256.34,256.37,256.05,256.07,5819.0,256.34,256.37,256.05,256.07,5819.0
2024-09-03 14:15:00,256.06,256.44,256.01,256.03,8711.0,256.06,256.44,256.01,256.03,8711.0
2024-09-03 14:20:00,256.05,256.37,255.89,256.14,16219.0,256.05,256.37,255.89,256.14,16219.0
2024-09-03 14:25:00,256.16,256.32,256.04,256.2,4600.0,256.16,256.32,256.04,256.2,4600.0
2024-09-03 14:30:00,256.09,256.73,255.99,256.6,7603.0,256.09,256.73,255.99,256.6,7603.0
2024-09-03 14:35:00,256.65,256.72,256.3,256.57,4117.0,256.65,256.72,256.3,256.57,4117.0
2024-09-03 14:40:00,256.71,256.71,256.41,256.49,3590.0,256.71,256.71,256.41,256.49,3590.0
2024-09-03 14:45:00,256.42,256.52,256.24,256.31,6002.0,256.42,256.52,256.24,256.31,6002.0
2024-09-03 14:50:00,256.27,256.32,256.04,256.11,8095.0,256.27,256.32,256.04,256.11,8095.0
2024-09-03 14:55:00,256.08,256.4,256.08,256.25,11174.0,256.08,256.4,256.08,256.25,11174.0
2024-09-03 15:00:00,256.34,256.51,256.23,256.47,4841.0,256.34,256.51,256.23,256.47,4841.0
2024-09-03 15:05:00,256.46,256.59,255.97,255.98,4868.0,256.46,256.59,255.97,255.98,4868.0
2024-09-03 15:10:00,255.94,256.42,255.79,256.19,8896.0,255.94,256.42,255.79,256.19,8896.0
2024-09-03 15:15:00,256.16,256.23,255.84,255.87,7020.0,256.16,256.23,255.84,255.87,7020.0
2024-09-03 15:20:00,255.88,256.37,255.88,255.93,8848.0,255.88,256.37,255.88,255.93,8848.0
2024-09-03 15:25:00,255.97,256.25,255.92,256.01,19098.0,255.97,256.25,255.92,256.01,19098.0
2024-09-03 15:30:00,256.07,256.41,255.94,256.01,27136.0,256.07,256.41,255.94,256.01,27136.0
2024-09-03 15:35:00,256.09,256.43,255.97,256.19,17613.0,256.09,256.43,255.97,256.19,17613.0
2024-09-03 15:40:00,256.12,256.38,255.93,256.05,24205.0,256.12,256.38,255.93,256.05,24205.0
2024-09-03 15:45:00,256.12,256.34,255.19,256.2,51692.0,256.12,256.34,255.19,256.2,51692.0
2024-09-03 15:50:00,256.32,256.54,255.89,256.19,40628.0,256.32,256.54,255.89,256.19,40628.0
2024-09-03 15:55:00,256.14,256.44,255.83,256.37,92630.0,256.14,256.44,255.83,256.37,92630.0
2024-09-04 09:30:00,249.03,251.43,248.5,251.43,121457.0,249.03,251.43,248.5,251.43,121457.0
2024-09-04 09:35:00,251.5,252.3,250.73,250.73,88996.0,251.5,252.3,250.73,250.73,88996.0
2024-09-04 09:40:00,251.04,253.52,250.81,252.99,34181.0,251.04,253.52,250.81,252.99,34181.0
2024-09-04 09:45:00,252.97,253.35,251.8,252.77,32744.0,252.97,253.35,251.8,252.77,32744.0
2024-09-04 09:50:00,252.82,253.03,252.31,253.0,25280.0,252.82,253.03,252.31,253.0,25280.0
2024-09-04 09:55:00,253.15,253.22,252.54,253.1,14277.0,253.15,253.22,252.54,253.1,14277.0
2024-09-04 10:00:00,252.92,252.92,250.45,252.5,20520.0,252.92,252.92,250.45,252.5,20520.0
2024-09-04 10:05:00,252.28,254.07,252.16,253.84,39269.0,252.28,254.07,252.16,253.84,39269.0
2024-09-04 10:10:00,253.9,254.03,252.31,252.98,34129.0,253.9,254.03,252.31,252.98,34129.0
2024-09-04 10:15:00,253.0,253.49,252.46,253.01,35784.0,253.0,253.49,252.46,253.01,35784.0
2024-09-04 10:20:00,252.92,253.85,252.8,253.49,32846.0,252.92,253.85,252.8,253.49,32846.0
2024-09-04 10:25:00,253.54,254.3,253.46,254.0,37887.0,253.54,254.3,253.46,254.0,37887.0
2024-09-04 10:30:00,254.0,255.06,254.0,254.98,20505.0,254.0,255.06,254.0,254.98,20505.0
2024-09-04 10:35:00,254.98,255.01,254.5,254.76,26557.0,254.98,255.01,254.5,254.76,26557.0
2024-09-04 10:40:00,254.8,255.18,254.14,254.29,45528.0,254.8,255.18,254.14,254.29,45528.0
2024-09-04 10:45:00,254.29,254.33,253.6,254.06,16820.0,254.29,254.33,253.6,254.06,16820.0
2024-09-04 10:50:00,254.11,254.23,253.71,253.88,48098.0,254.11,254.23,253.71,253.88,48098.0
2024-09-04 10:55:00,254.0,255.09,253.92,254.82,70697.0,254.0,255.09,253.92,254.82,70697.0
2024-09-04 11:00:00,254.96,255.93,254.69,255.79,18162.0,254.96,255.93,254.69,255.79,18162.0
2024-09-04 11:05:00,255.79,255.85,254.86,254.87,13489.0,255.79,255.85,254.86,254.87,13489.0
2024-09-04 11:10:00,255.05,255.1,254.14,254.15,9300.0,255.05,255.1,254.14,254.15,9300.0
2024-09-04 11:15:00,254.16,254.7,254.08,254.56,15006.0,254.16,254.7,254.08,254.56,15006.0
2024-09-04 11:20:00,254.55,254.71,254.2,254.51,4743.0,254.55,254.71,254.2,254.51,4743.0
2024-09-04 11:25:00,254.38,254.65,253.9,253.9,19031.0,254.38,254.65,253.9,253.9,19031.0
2024-09-04 11:30:00,253.92,254.13,253.42,253.94,10537.0,253.92,254.13,253.42,253.94,10537.0
2024-09-04 11:35:00,253.82,253.99,253.45,253.45,9597.0,253.82,253.99,253.45,253.45,9597.0
2024-09-04 11:40:00,253.42,253.73,253.25,253.63,8016.0,253.42,253.73,253.25,253.63,8016.0
2024-09-04 11:45:00,253.58,254.2,253.58,254.05,10181.0,253.58,254.2,253.58,254.05,10181.0
2024-09-04 11:50:00,254.2,254.43,253.83,254.2,11196.0,254.2,254.43,253.83,254.2,11196.0
2024-09-04 11:55:00,254.19,254.2,253.41,253.69,17569.0,254.19,254.2,253.41,253.69,17569.0
2024-09-04 12:00:00,253.7,253.87,253.38,253.38,15968.0,253.7,253.87,253.38,253.38,15968.0
2024-09-04 12:05:00,253.28,254.01,253.27,253.87,9223.0,253.28,254.01,253.27,253.87,9223.0
2024-09-04 12:10:00,253.89,254.13,253.49,253.49,5553.0,253.89,254.13,253.49,253.49,5553.0
2024-09-04 12:15:00,253.5,254.27,253.5,254.11,6027.0,253.5,254.27,253.5,254.11,6027.0
2024-09-04 12:20:00,254.09,254.43,254.02,254.43,5298.0,254.09,254.43,254.02,254.43,5298.0
2024-09-04 12:25:00,254.3,254.53,253.85,254.14,12707.0,254.3,254.53,253.85,254.14,12707.0
2024-09-04 12:30:00,254.22,254.66,254.22,254.66,10679.0,254.22,254.66,254.22,254.66,10679.0
2024-09-04 12:35:00,254.57,254.77,254.49,254.64,9094.0,254.57,254.77,254.49,254.64,9094.0
2024-09-04 12:40:00,254.67,254.75,254.1,254.1,13032.0,254.67,254.75,254.1,254.1,13032.0
2024-09-04 12:45:00,254.32,254.47,254.08,254.39,6580.0,254.32,254.47,254.08,254.39,6580.0
2024-09-04 12:50:00,254.46,254.81,254.39,254.67,15344.0,254.46,254.81,254.39,254.67,15344.0
2024-09-04 12:55:00,254.62,255.0,254.48,254.88,10765.0,254.62,255.0,254.48,254.88,10765.0
2024-09-04 13:00:00,254.85,254.85,254.18,254.28,8582.0,254.85,254.85,254.18,254.28,8582.0
2024-09-04 13:05:00,254.3,254.66,254.16,254.39,11914.0,254.3,254.66,254.16,254.39,11914.0
2024-09-04 13:10:00,254.45,254.62,253.8,254.14,12685.0,254.45,254.62,253.8,254.14,12685.0
2024-09-04 13:15:00,254.14,254.27,253.9,254.1,11343.0,254.14,254.27,253.9,254.1,11343.0
2024-09-04 13:20:00,254.09,254.6,254.09,254.18,6664.0,254.09,254.6,254.09,254.18,6664.0
2024-09-04 13:25:00,254.3,254.31,253.74,253.74,6394.0,254.3,254.31,253.74,253.74,6394.0
2024-09-04 13:30:00,253.67,253.82,253.57,253.82,8562.0,253.67,253.82,253.57,253.82,8562.0
2024-09-04 13:35:00,253.81,254.35,253.77,254.23,9348.0,253.81,254.35,253.77,254.23,9348.0
2024-09-04 13:40:00,254.29,254.54,253.92,253.93,6962.0,254.29,254.54,253.92,253.93,6962.0
2024-09-04 13:45:00,253.99,254.28,253.94,254.14,9887.0,253.99,254.28,253.94,254.14,9887.0
2024-09-04 13:50:00,254.09,254.09,253.47,253.83,12255.0,254.09,254.09,253.47,253.83,12255.0
2024-09-04 13:55:00,253.8,254.1,253.72,254.1,6332.0,253.8,254.1,253.72,254.1,6332.0
2024-09-04 14:00:00,254.0,254.18,253.91,253.95,4382.0,254.0,254.18,253.91,253.95,4382.0
2024-09-04 14:05:00,253.86,254.44,253.85,254.21,4193.0,253.86,254.44,253.85,254.21,4193.0
2024-09-04 14:10:00,254.28,254.34,254.07,254.31,3727.0,254.28,254.34,254.07,254.31,3727.0
2024-09-04 14:15:00,254.42,254.62,254.29,254.32,5788.0,254.42,254.62,254.29,254.32,5788.0
2024-09-04 14:20:00,254.32,254.83,254.19,254.83,7009.0,254.32,254.83,254.19,254.83,7009.0
2024-09-04 14:25:00,254.86,255.18,254.85,254.99,3053.0,254.86,255.18,254.85,254.99,3053.0
2024-09-04 14:30:00,254.93,255.29,254.71,254.72,4716.0,254.93,255.29,254.71,254.72,4716.0
2024-09-04 14:35:00,254.64,254.64,254.05,254.12,4632.0,254.64,254.64,254.05,254.12,4632.0
2024-09-04 14:40:00,254.33,254.65,254.22,254.61,8966.0,254.33,254.65,254.22,254.61,8966.0
2024-09-04 14:45:00,254.44,254.44,254.04,254.06,3403.0,254.44,254.44,254.04,254.06,3403.0
2024-09-04 14:50:00,254.02,254.19,253.78,254.12,6638.0,254.02,254.19,253.78,254.12,6638.0
2024-09-04 14:55:00,254.01,254.24,253.8,253.89,3334.0,254.01,254.24,253.8,253.89,3334.0
2024-09-04 15:00:00,253.85,254.03,253.72,253.92,6285.0,253.85,254.03,253.72,253.92,6285.0
2024-09-04 15:05:00,254.02,254.1,253.68,253.71,13842.0,254.02,254.1,253.68,253.71,13842.0
2024-09-04 15:10:00,253.72,253.89,253.54,253.82,11408.0,253.72,253.89,253.54,253.82,11408.0
2024-09-04 15:15:00,253.93,254.07,253.7,253.78,7752.0,253.93,254.07,253.7,253.78,7752.0
2024-09-04 15:20:00,253.68,254.39,253.68,254.39,5356.0,253.68,254.39,253.68,254.39,5356.0
2024-09-04 15:25:00,254.28,254.65,254.03,254.55,6163.0,254.28,254.65,254.03,254.55,6163.0
2024-09-04 15:30:00,254.47,254.79,254.28,254.61,7376.0,254.47,254.79,254.28,254.61,7376.0
2024-09-04 15:35:00,254.65,254.94,254.38,254.94,11353.0,254.65,254.94,254.38,254.94,11353.0
2024-09-04 15:40:00,254.84,255.54,254.79,255.48,14392.0,254.84,255.54,254.79,255.48,14392.0
2024-09-04 15:45:00,255.39,255.57,255.08,255.31,15565.0,255.39,255.57,255.08,255.31,15565.0
2024-09-04 15:50:00,255.4,255.63,254.34,254.67,50484.0,255.4,255.63,254.34,254.67,50484.0
2024-09-04 15:55:00,254.51,254.58,253.72,254.15,85802.0,254.51,254.58,253.72,254.15,85802.0
2024-09-05 09:30:00,248.9,250.71,248.61,248.68,31411.0,248.9,250.71,248.61,248.68,31411.0
2024-09-05 09:35:00,248.69,252.2,248.68,251.8,8593.0,248.69,252.2,248.68,251.8,8593.0
2024-09-05 09:40:00,252.39,252.67,251.55,251.75,10375.0,252.39,252.67,251.55,251.75,10375.0
2024-09-05 09:45:00,251.98,252.43,251.39,252.34,21919.0,251.98,252.43,251.39,252.34,21919.0
2024-09-05 09:50:00,252.53,253.32,252.0,253.32,12464.0,252.53,253.32,252.0,253.32,12464.0
2024-09-05 09:55:00,253.32,253.92,253.26,253.52,11549.0,253.32,253.92,253.26,253.52,11549.0
2024-09-05 10:00:00,253.55,255.7,253.55,255.03,7809.0,253.55,255.7,253.55,255.03,7809.0
2024-09-05 10:05:00,254.87,255.48,254.54,254.72,10235.0,254.87,255.48,254.54,254.72,10235.0
2024-09-05 10:10:00,254.88,254.98,254.11,254.31,6009.0,254.88,254.98,254.11,254.31,6009.0
2024-09-05 10:15:00,254.33,254.76,254.24,254.24,4213.0,254.33,254.76,254.24,254.24,4213.0
2024-09-05 10:20:00,254.3,255.24,254.3,254.99,5471.0,254.3,255.24,254.3,254.99,5471.0
2024-09-05 10:25:00,255.09,255.79,254.75,254.78,22235.0,255.09,255.79,254.75,254.78,22235.0
2024-09-05 10:30:00,254.95,255.11,254.31,254.56,14018.0,254.95,255.11,254.31,254.56,14018.0
2024-09-05 10:35:00,254.55,254.88,254.32,254.47,8326.0,254.55,254.88,254.32,254.47,8326.0
2024-09-05 10:40:00,254.37,254.37,253.14,253.14,8930.0,254.37,254.37,253.14,253.14,8930.0
2024-09-05 10:45:00,253.13,253.13,251.91,251.91,3643.0,253.13,253.13,251.91,251.91,3643.0
2024-09-05 10:50:00,252.0,252.15,251.88,251.92,2805.0,252.0,252.15,251.88,251.92,2805.0
2024-09-05 10:55:00,252.16,252.32,251.85,251.93,6836.0,252.16,252.32,251.85,251.93,6836.0
2024-09-05 11:00:00,251.94,251.95,250.86,251.26,3964.0,251.94,251.95,250.86,251.26,3964.0
2024-09-05 11:05:00,251.4,251.82,251.23,251.55,3822.0,251.4,251.82,251.23,251.55,3822.0
2024-09-05 11:10:00,251.57,251.78,251.03,251.24,3998.0,251.57,251.78,251.03,251.24,3998.0
2024-09-05 11:15:00,251.19,252.02,251.18,251.76,8961.0,251.19,252.02,251.18,251.76,8961.0
2024-09-05 11:20:00,252.03,252.25,251.55,251.78,6927.0,252.03,252.25,251.55,251.78,6927.0
2024-09-05 11:25:00,251.97,251.97,250.88,250.98,2483.0,251.97,251.97,250.88,250.98,2483.0
2024-09-05 11:30:00,250.91,250.96,250.5,250.73,3851.0,250.91,250.96,250.5,250.73,3851.0
2024-09-05 11:35:00,250.96,251.38,250.82,251.15,1600.0,250.96,251.38,250.82,251.15,1600.0
2024-09-05 11:40:00,251.3,251.39,250.91,251.04,4394.0,251.3,251.39,250.91,251.04,4394.0
2024-09-05 11:45:00,251.1,251.41,250.86,251.15,5347.0,251.1,251.41,250.86,251.15,5347.0
2024-09-05 11:50:00,251.29,251.63,251.05,251.43,5669.0,251.29,251.63,251.05,251.43,5669.0
2024-09-05 11:55:00,251.45,251.54,250.95,251.02,4659.0,251.45,251.54,250.95,251.02,4659.0
2024-09-05 12:00:00,251.09,251.52,251.04,251.04,5481.0,251.09,251.52,251.04,251.04,5481.0
2024-09-05 12:05:00,250.99,251.59,250.93,251.52,7418.0,250.99,251.59,250.93,251.52,7418.0
2024-09-05 12:10:00,251.67,251.67,250.93,251.02,6476.0,251.67,251.67,250.93,251.02,6476.0
2024-09-05 12:15:00,251.15,251.23,250.75,251.2,11340.0,251.15,251.23,250.75,251.2,11340.0
2024-09-05 12:20:00,251.21,251.66,251.19,251.61,2924.0,251.21,251.66,251.19,251.61,2924.0
2024-09-05 12:25:00,251.59,251.92,251.59,251.9,5741.0,251.59,251.92,251.59,251.9,5741.0
2024-09-05 12:30:00,251.97,252.1,251.73,251.91,5572.0,251.97,252.1,251.73,251.91,5572.0
2024-09-05 12:35:00,252.03,252.25,251.87,251.98,4017.0,252.03,252.25,251.87,251.98,4017.0
2024-09-05 12:40:00,252.05,252.55,252.04,252.55,4328.0,252.05,252.55,252.04,252.55,4328.0
2024-09-05 12:45:00,252.33,252.46,251.97,252.2,3070.0,252.33,252.46,251.97,252.2,3070.0
2024-09-05 12:50:00,252.22,252.24,251.94,252.04,3088.0,252.22,252.24,251.94,252.04,3088.0
2024-09-05 12:55:00,252.04,252.37,252.04,252.07,2083.0,252.04,252.37,252.04,252.07,2083.0
2024-09-05 13:00:00,251.99,252.13,251.85,251.9,3509.0,251.99,252.13,251.85,251.9,3509.0
2024-09-05 13:05:00,251.84,252.0,251.61,251.99,4780.0,251.84,252.0,251.61,251.99,4780.0
2024-09-05 13:10:00,251.91,252.25,251.88,252.14,2302.0,251.91,252.25,251.88,252.14,2302.0
2024-09-05 13:15:00,251.98,252.07,251.69,252.06,2710.0,251.98,252.07,251.69,252.06,2710.0
2024-09-05 13:20:00,252.07,252.07,251.73,251.88,3113.0,252.07,252.07,251.73,251.88,3113.0
2024-09-05 13:25:00,251.83,251.86,250.76,250.77,7385.0,251.83,251.86,250.76,250.77,7385.0
2024-09-05 13:30:00,250.81,251.1,250.73,251.1,8538.0,250.81,251.1,250.73,251.1,8538.0
2024-09-05 13:35:00,251.16,251.53,250.93,251.2,8203.0,251.16,251.53,250.93,251.2,8203.0
2024-09-05 13:40:00,251.1,251.8,251.1,251.8,5345.0,251.1,251.8,251.1,251.8,5345.0
2024-09-05 13:45:00,251.83,252.33,251.72,252.19,18106.0,251.83,252.33,251.72,252.19,18106.0
2024-09-05 13:50:00,252.15,252.23,251.66,251.84,15310.0,252.15,252.23,251.66,251.84,15310.0
2024-09-05 13:55:00,251.85,251.97,251.39,251.7,19900.0,251.85,251.97,251.39,251.7,19900.0
2024-09-05 14:00:00,251.69,252.13,251.6,251.91,7640.0,251.69,252.13,251.6,251.91,7640.0
2024-09-05 14:05:00,251.88,252.1,251.7,251.84,9603.0,251.88,252.1,251.7,251.84,9603.0
2024-09-05 14:10:00,251.86,252.09,251.83,251.91,4910.0,251.86,252.09,251.83,251.91,4910.0
2024-09-05 14:15:00,251.8,252.28,251.65,252.21,4524.0,251.8,252.28,251.65,252.21,4524.0
2024-09-05 14:20:00,252.21,252.4,251.93,251.98,3933.0,252.21,252.4,251.93,251.98,3933.0
2024-09-05 14:25:00,251.86,251.93,251.65,251.71,4293.0,251.86,251.93,251.65,251.71,4293.0
2024-09-05 14:30:00,251.68,251.86,251.64,251.81,3000.0,251.68,251.86,251.64,251.81,3000.0
2024-09-05 14:35:00,251.75,251.85,251.64,251.64,4177.0,251.75,251.85,251.64,251.64,4177.0
2024-09-05 14:40:00,251.65,251.65,251.21,251.42,3308.0,251.65,251.65,251.21,251.42,3308.0
2024-09-05 14:45:00,251.42,251.8,251.39,251.7,3389.0,251.42,251.8,251.39,251.7,3389.0
2024-09-05 14:50:00,251.7,252.14,251.7,251.9,7236.0,251.7,252.14,251.7,251.9,7236.0
2024-09-05 14:55:00,252.01,252.01,251.43,251.58,5833.0,252.01,252.01,251.43,251.58,5833.0
2024-09-05 15:00:00,251.4,251.64,251.06,251.6,4733.0,251.4,251.64,251.06,251.6,4733.0
2024-09-05 15:05:00,251.64,251.68,251.37,251.68,3948.0,251.64,251.68,251.37,251.68,3948.0
2024-09-05 15:10:00,251.61,251.61,251.17,251.24,12947.0,251.61,251.61,251.17,251.24,12947.0
2024-09-05 15:15:00,250.99,251.12,250.32,250.7,7455.0,250.99,251.12,250.32,250.7,7455.0
2024-09-05 15:20:00,250.72,251.13,250.6,251.08,10127.0,250.72,251.13,250.6,251.08,10127.0
2024-09-05 15:25:00,251.06,251.34,251.04,251.22,28712.0,251.06,251.34,251.04,251.22,28712.0
2024-09-05 15:30:00,251.24,251.75,251.14,251.66,27153.0,251.24,251.75,251.14,251.66,27153.0
2024-09-05 15:35:00,251.62,251.62,250.39,250.49,8171.0,251.62,251.62,250.39,250.49,8171.0
2024-09-05 15:40:00,250.38,250.57,249.77,250.06,10045.0,250.38,250.57,249.77,250.06,10045.0
2024-09-05 15:45:00,250.07,250.31,249.77,250.08,13858.0,250.07,250.31,249.77,250.08,13858.0
2024-09-05 15:50:00,250.04,250.42,249.54,250.4,41477.0,250.04,250.42,249.54,250.4,41477.0
2024-09-05 15:55:00,250.47,250.95,250.25,250.95,74603.0,250.47,250.95,250.25,250.95,74603.0
2024-09-06 09:30:00,251.85,254.45,250.25,250.54,35751.0,251.85,254.45,250.25,250.54,35751.0
2024-09-06 09:35:00,250.65,251.21,248.61,249.15,19467.0,250.65,251.21,248.61,249.15,19467.0
2024-09-06 09:40:00,249.24,250.86,249.07,250.45,15148.0,249.24,250.86,249.07,250.45,15148.0
2024-09-06 09:45:00,250.52,251.45,250.5,250.84,25924.0,250.52,251.45,250.5,250.84,25924.0
2024-09-06 09:50:00,250.82,251.09,249.8,249.93,21849.0,250.82,251.09,249.8,249.93,21849.0
2024-09-06 09:55:00,249.93,251.02,249.58,249.78,6737.0,249.93,251.02,249.58,249.78,6737.0
2024-09-06 10:00:00,249.54,249.98,248.87,249.69,16874.0,249.54,249.98,248.87,249.69,16874.0
2024-09-06 10:05:00,249.76,250.62,249.74,250.3,15974.0,249.76,250.62,249.74,250.3,15974.0
2024-09-06 10:10:00,250.04,250.59,249.32,249.84,16927.0,250.04,250.59,249.32,249.84,16927.0
2024-09-06 10:15:00,249.86,250.15,249.32,250.06,8446.0,249.86,250.15,249.32,250.06,8446.0
2024-09-06 10:20:00,250.23,250.38,248.86,248.86,10116.0,250.23,250.38,248.86,248.86,10116.0
2024-09-06 10:25:00,248.93,249.0,248.18,248.19,11990.0,248.93,249.0,248.18,248.19,11990.0
2024-09-06 10:30:00,248.07,248.73,247.8,248.2,7844.0,248.07,248.73,247.8,248.2,7844.0
2024-09-06 10:35:00,248.14,248.37,247.74,248.06,6330.0,248.14,248.37,247.74,248.06,6330.0
2024-09-06 10:40:00,247.96,248.04,247.26,247.54,9122.0,247.96,248.04,247.26,247.54,9122.0
2024-09-06 10:45:00,247.44,247.72,247.05,247.16,6378.0,247.44,247.72,247.05,247.16,6378.0
2024-09-06 10:50:00,247.09,247.4,246.88,246.92,7452.0,247.09,247.4,246.88,246.92,7452.0
2024-09-06 10:55:00,246.83,247.16,246.48,246.94,6501.0,246.83,247.16,246.48,246.94,6501.0
2024-09-06 11:00:00,247.01,248.51,246.87,246.87,12927.0,247.01,248.51,246.87,246.87,12927.0
2024-09-06 11:05:00,246.74,247.28,246.29,246.49,8351.0,246.74,247.28,246.29,246.49,8351.0
2024-09-06 11:10:00,246.52,246.93,246.1,246.67,9522.0,246.52,246.93,246.1,246.67,9522.0
2024-09-06 11:15:00,246.89,246.89,245.87,246.17,11345.0,246.89,246.89,245.87,246.17,11345.0
2024-09-06 11:20:00,246.23,246.74,246.07,246.36,5378.0,246.23,246.74,246.07,246.36,5378.0
2024-09-06 11:25:00,246.38,246.64,246.09,246.39,9740.0,246.38,246.64,246.09,246.39,9740.0
2024-09-06 11:30:00,246.37,246.72,246.07,246.39,6393.0,246.37,246.72,246.07,246.39,6393.0
2024-09-06 11:35:00,246.44,246.57,246.13,246.27,3930.0,246.44,246.57,246.13,246.27,3930.0
2024-09-06 11:40:00,246.18,246.37,245.94,245.97,5374.0,246.18,246.37,245.94,245.97,5374.0
2024-09-06 11:45:00,245.98,246.11,245.73,246.11,11798.0,245.98,246.11,245.73,246.11,11798.0
2024-09-06 11:50:00,245.99,246.23,245.66,246.03,25343.0,245.99,246.23,245.66,246.03,25343.0
2024-09-06 11:55:00,246.3,246.45,245.63,245.63,6304.0,246.3,246.45,245.63,245.63,6304.0
2024-09-06 12:00:00,245.56,245.93,245.48,245.61,17109.0,245.56,245.93,245.48,245.61,17109.0
2024-09-06 12:05:00,245.61,246.06,245.53,245.75,6827.0,245.61,246.06,245.53,245.75,6827.0
2024-09-06 12:10:00,245.87,246.67,245.45,246.36,7790.0,245.87,246.67,245.45,246.36,7790.0
2024-09-06 12:15:00,246.34,246.42,246.03,246.22,8773.0,246.34,246.42,246.03,246.22,8773.0
2024-09-06 12:20:00,246.22,246.38,245.87,246.21,4076.0,246.22,246.38,245.87,246.21,4076.0
2024-09-06 12:25:00,246.29,246.53,245.91,246.02,2631.0,246.29,246.53,245.91,246.02,2631.0
2024-09-06 12:30:00,246.03,246.87,245.97,246.87,5350.0,246.03,246.87,245.97,246.87,5350.0
2024-09-06 12:35:00,246.83,247.01,246.21,246.3,5692.0,246.83,247.01,246.21,246.3,5692.0
2024-09-06 12:40:00,246.31,246.76,246.15,246.66,3669.0,246.31,246.76,246.15,246.66,3669.0
2024-09-06 12:45:00,246.61,246.64,246.15,246.33,2613.0,246.61,246.64,246.15,246.33,2613.0
2024-09-06 12:50:00,246.27,246.45,245.94,246.27,5870.0,246.27,246.45,245.94,246.27,5870.0
2024-09-06 12:55:00,246.24,246.44,246.05,246.37,1772.0,246.24,246.44,246.05,246.37,1772.0
2024-09-06 13:00:00,246.25,246.92,246.2,246.92,6036.0,246.25,246.92,246.2,246.92,6036.0
2024-09-06 13:05:00,246.64,247.5,246.64,247.5,3797.0,246.64,247.5,246.64,247.5,3797.0
2024-09-06 13:10:00,247.46,247.73,247.44,247.6,5453.0,247.46,247.73,247.44,247.6,5453.0
2024-09-06 13:15:00,247.62,247.77,247.44,247.58,7140.0,247.62,247.77,247.44,247.58,7140.0
2024-09-06 13:20:00,247.58,248.45,247.53,248.09,4778.0,247.58,248.45,247.53,248.09,4778.0
2024-09-06 13:25:00,248.44,248.47,247.38,247.38,12217.0,248.44,248.47,247.38,247.38,12217.0
2024-09-06 13:30:00,247.37,247.63,247.22,247.45,13789.0,247.37,247.63,247.22,247.45,13789.0
2024-09-06 13:35:00,247.52,247.52,247.11,247.15,11501.0,247.52,247.52,247.11,247.15,11501.0
2024-09-06 13:40:00,247.03,247.27,246.61,246.67,6114.0,247.03,247.27,246.61,246.67,6114.0
2024-09-06 13:45:00,246.67,246.77,246.44,246.44,2569.0,246.67,246.77,246.44,246.44,2569.0
2024-09-06 13:50:00,246.44,246.85,246.33,246.75,4607.0,246.44,246.85,246.33,246.75,4607.0
2024-09-06 13:55:00,246.81,247.11,246.78,246.82,2757.0,246.81,247.11,246.78,246.82,2757.0
2024-09-06 14:00:00,246.82,246.83,246.4,246.49,4337.0,246.82,246.83,246.4,246.49,4337.0
2024-09-06 14:05:00,246.44,246.52,246.35,246.46,3391.0,246.44,246.52,246.35,246.46,3391.0
2024-09-06 14:10:00,246.48,246.85,246.4,246.84,4611.0,246.48,246.85,246.4,246.84,4611.0
2024-09-06 14:15:00,246.84,247.04,246.65,246.65,4296.0,246.84,247.04,246.65,246.65,4296.0
2024-09-06 14:20:00,246.7,246.97,246.49,246.81,12048.0,246.7,246.97,246.49,246.81,12048.0
2024-09-06 14:25:00,246.93,247.08,246.63,247.01,3202.0,246.93,247.08,246.63,247.01,3202.0
2024-09-06 14:30:00,246.94,247.09,246.7,246.8,2980.0,246.94,247.09,246.7,246.8,2980.0
2024-09-06 14:35:00,246.69,246.84,246.57,246.57,4411.0,246.69,246.84,246.57,246.57,4411.0
2024-09-06 14:40:00,246.77,247.18,246.73,247.16,9348.0,246.77,247.18,246.73,247.16,9348.0
2024-09-06 14:45:00,247.0,247.38,246.9,247.38,9138.0,247.0,247.38,246.9,247.38,9138.0
2024-09-06 14:50:00,247.3,247.38,246.99,247.06,5830.0,247.3,247.38,246.99,247.06,5830.0
2024-09-06 14:55:00,247.23,247.54,247.22,247.43,5470.0,247.23,247.54,247.22,247.43,5470.0
2024-09-06 15:00:00,247.43,247.93,247.31,247.75,7736.0,247.43,247.93,247.31,247.75,7736.0
2024-09-06 15:05:00,247.69,247.98,247.55,247.69,9266.0,247.69,247.98,247.55,247.69,9266.0
2024-09-06 15:10:00,247.7,247.89,247.38,247.48,14647.0,247.7,247.89,247.38,247.48,14647.0
2024-09-06 15:15:00,247.46,247.78,247.37,247.63,16681.0,247.46,247.78,247.37,247.63,16681.0
2024-09-06 15:20:00,247.67,248.1,247.62,247.95,27398.0,247.67,248.1,247.62,247.95,27398.0
2024-09-06 15:25:00,247.95,248.21,247.4,247.41,17075.0,247.95,248.21,247.4,247.41,17075.0
2024-09-06 15:30:00,247.35,247.76,247.26,247.7,41349.0,247.35,247.76,247.26,247.7,41349.0
2024-09-06 15:35:00,247.76,247.82,247.33,247.49,15633.0,247.76,247.82,247.33,247.49,15633.0
2024-09-06 15:40:00,247.49,247.68,247.26,247.26,8860.0,247.49,247.68,247.26,247.26,8860.0
2024-09-06 15:45:00,247.24,247.96,247.16,247.94,13732.0,247.24,247.96,247.16,247.94,13732.0
2024-09-06 15:50:00,248.16,248.2,247.15,247.42,66635.0,248.16,248.2,247.15,247.42,66635.0
2024-09-06 15:55:00,247.34,247.69,247.17,247.51,60118.0,247.34,247.69,247.17,247.51,60118.0
2024-09-09 09:30:00,251.33,251.41,249.99,251.01,132497.0,251.33,251.41,249.99,251.01,132497.0
2024-09-09 09:35:00,251.21,251.77,250.65,251.35,8515.0,251.21,251.77,250.65,251.35,8515.0
2024-09-09 09:40:00,251.54,252.0,251.23,251.58,9626.0,251.54,252.0,251.23,251.58,9626.0
2024-09-09 09:45:00,251.63,252.31,251.35,251.41,135547.0,251.63,252.31,251.35,251.41,135547.0
2024-09-09 09:50:00,251.57,251.82,250.22,250.36,49068.0,251.57,251.82,250.22,250.36,49068.0
2024-09-09 09:55:00,250.53,250.67,250.0,250.65,5718.0,250.53,250.67,250.0,250.65,5718.0
2024-09-09 10:00:00,250.45,250.7,250.22,250.53,16353.0,250.45,250.7,250.22,250.53,16353.0
2024-09-09 10:05:00,250.43,250.7,250.21,250.38,19732.0,250.43,250.7,250.21,250.38,19732.0
2024-09-09 10:10:00,250.42,251.09,250.25,250.74,15267.0,250.42,251.09,250.25,250.74,15267.0
2024-09-09 10:15:00,250.74,250.97,249.05,249.15,47990.0,250.74,250.97,249.05,249.15,47990.0
2024-09-09 10:20:00,249.12,249.25,248.4,248.48,14321.0,249.12,249.25,248.4,248.48,14321.0
2024-09-09 10:25:00,248.61,248.61,247.91,248.0,7963.0,248.61,248.61,247.91,248.0,7963.0
2024-09-09 10:30:00,247.88,247.89,246.58,246.8,32619.0,247.88,247.89,246.58,246.8,32619.0
2024-09-09 10:35:00,246.96,246.97,245.97,246.1,6908.0,246.96,246.97,245.97,246.1,6908.0
2024-09-09 10:40:00,246.29,247.04,246.29,246.67,14315.0,246.29,247.04,246.29,246.67,14315.0
2024-09-09 10:45:00,246.74,246.99,246.28,246.83,7201.0,246.74,246.99,246.28,246.83,7201.0
2024-09-09 10:50:00,246.78,246.8,246.26,246.52,11932.0,246.78,246.8,246.26,246.52,11932.0
2024-09-09 10:55:00,246.53,246.59,245.77,246.38,45976.0,246.53,246.59,245.77,246.38,45976.0
2024-09-09 11:00:00,246.51,247.74,246.25,247.63,36586.0,246.51,247.74,246.25,247.63,36586.0
2024-09-09 11:05:00,247.73,248.47,247.53,248.15,7330.0,247.73,248.47,247.53,248.15,7330.0
2024-09-09 11:10:00,248.06,248.16,247.84,248.01,13431.0,248.06,248.16,247.84,248.01,13431.0
2024-09-09 11:15:00,247.99,248.08,247.63,247.68,14228.0,247.99,248.08,247.63,247.68,14228.0
2024-09-09 11:20:00,247.6,247.78,247.19,247.68,5461.0,247.6,247.78,247.19,247.68,5461.0
2024-09-09 11:25:00,247.69,248.13,247.4,248.13,4546.0,247.69,248.13,247.4,248.13,4546.0
2024-09-09 11:30:00,248.15,248.48,247.92,248.35,3300.0,248.15,248.48,247.92,248.35,3300.0
2024-09-09 11:35:00,248.4,248.58,248.12,248.41,5315.0,248.4,248.58,248.12,248.41,5315.0
2024-09-09 11:40:00,248.56,248.59,248.21,248.21,9459.0,248.56,248.59,248.21,248.21,9459.0
2024-09-09 11:45:00,248.17,248.36,248.13,248.29,2160.0,248.17,248.36,248.13,248.29,2160.0
2024-09-09 11:50:00,248.36,248.61,248.09,248.61,7548.0,248.36,248.61,248.09,248.61,7548.0
2024-09-09 11:55:00,248.72,249.24,248.71,249.24,4390.0,248.72,249.24,248.71,249.24,4390.0
2024-09-09 12:00:00,249.18,249.4,248.78,249.4,5004.0,249.18,249.4,248.78,249.4,5004.0
2024-09-09 12:05:00,249.27,249.32,248.89,249.03,2774.0,249.27,249.32,248.89,249.03,2774.0
2024-09-09 12:10:00,249.08,249.68,249.03,249.43,66731.0,249.08,249.68,249.03,249.43,66731.0
2024-09-09 12:15:00,249.49,250.07,249.49,250.07,4412.0,249.49,250.07,249.49,250.07,4412.0
2024-09-09 12:20:00,250.14,250.62,250.13,250.32,17115.0,250.14,250.62,250.13,250.32,17115.0
2024-09-09 12:25:00,250.31,250.54,250.21,250.45,4316.0,250.31,250.54,250.21,250.45,4316.0
2024-09-09 12:30:00,250.45,251.08,250.43,250.82,8228.0,250.45,251.08,250.43,250.82,8228.0
2024-09-09 12:35:00,250.85,250.99,250.05,250.11,6237.0,250.85,250.99,250.05,250.11,6237.0
2024-09-09 12:40:00,250.1,250.74,249.85,250.66,16692.0,250.1,250.74,249.85,250.66,16692.0
2024-09-09 12:45:00,250.66,250.76,250.53,250.73,3511.0,250.66,250.76,250.53,250.73,3511.0
2024-09-09 12:50:00,250.73,251.1,250.73,251.08,3670.0,250.73,251.1,250.73,251.08,3670.0
2024-09-09 12:55:00,250.94,250.97,250.72,250.96,2800.0,250.94,250.97,250.72,250.96,2800.0
2024-09-09 13:00:00,251.0,251.0,250.48,250.8,5490.0,251.0,251.0,250.48,250.8,5490.0
2024-09-09 13:05:00,250.79,251.0,250.74,250.9,3532.0,250.79,251.0,250.74,250.9,3532.0
2024-09-09 13:10:00,251.08,251.09,250.91,250.98,5405.0,251.08,251.09,250.91,250.98,5405.0
2024-09-09 13:15:00,251.08,251.43,250.98,251.19,5457.0,251.08,251.43,250.98,251.19,5457.0
2024-09-09 13:20:00,251.15,251.23,250.96,250.99,9803.0,251.15,251.23,250.96,250.99,9803.0
2024-09-09 13:25:00,251.13,251.58,251.04,251.44,6984.0,251.13,251.58,251.04,251.44,6984.0
2024-09-09 13:30:00,251.39,251.61,250.92,251.12,24361.0,251.39,251.61,250.92,251.12,24361.0
2024-09-09 13:35:00,251.18,252.02,251.03,251.95,26844.0,251.18,252.02,251.03,251.95,26844.0
2024-09-09 13:40:00,251.96,252.01,251.2,251.21,35842.0,251.96,252.01,251.2,251.21,35842.0
2024-09-09 13:45:00,251.13,252.11,251.09,252.09,28974.0,251.13,252.11,251.09,252.09,28974.0
2024-09-09 13:50:00,252.09,252.1,251.93,251.95,4685.0,252.09,252.1,251.93,251.95,4685.0
2024-09-09 13:55:00,251.94,252.0,250.74,250.74,19401.0,251.94,252.0,250.74,250.74,19401.0
2024-09-09 14:00:00,250.7,250.76,250.12,250.15,3696.0,250.7,250.76,250.12,250.15,3696.0
2024-09-09 14:05:00,250.16,250.27,249.88,250.01,4034.0,250.16,250.27,249.88,250.01,4034.0
2024-09-09 14:10:00,250.01,250.04,249.71,249.84,6970.0,250.01,250.04,249.71,249.84,6970.0
2024-09-09 14:15:00,249.73,250.12,249.64,249.98,9030.0,249.73,250.12,249.64,249.98,9030.0
2024-09-09 14:20:00,249.94,250.39,249.74,250.27,5084.0,249.94,250.39,249.74,250.27,5084.0
2024-09-09 14:25:00,250.27,250.77,250.15,250.42,4813.0,250.27,250.77,250.15,250.42,4813.0
2024-09-09 14:30:00,250.37,250.61,250.15,250.54,4291.0,250.37,250.61,250.15,250.54,4291.0
2024-09-09 14:35:00,250.72,250.72,250.06,250.11,4174.0,250.72,250.72,250.06,250.11,4174.0
2024-09-09 14:40:00,250.17,250.56,250.17,250.56,3967.0,250.17,250.56,250.17,250.56,3967.0
2024-09-09 14:45:00,250.5,250.75,250.49,250.72,3239.0,250.5,250.75,250.49,250.72,3239.0
2024-09-09 14:50:00,250.72,250.9,250.61,250.75,14689.0,250.72,250.9,250.61,250.75,14689.0
2024-09-09 14:55:00,250.74,250.82,250.57,250.78,4776.0,250.74,250.82,250.57,250.78,4776.0
2024-09-09 15:00:00,250.61,250.67,250.24,250.31,3900.0,250.61,250.67,250.24,250.31,3900.0
2024-09-09 15:05:00,250.26,250.9,250.25,250.87,15772.0,250.26,250.9,250.25,250.87,15772.0
2024-09-09 15:10:00,250.87,250.87,250.65,250.78,9406.0,250.87,250.87,250.65,250.78,9406.0
2024-09-09 15:15:00,250.76,250.9,250.73,250.83,6583.0,250.76,250.9,250.73,250.83,6583.0
2024-09-09 15:20:00,250.76,251.08,250.68,251.08,12430.0,250.76,251.08,250.68,251.08,12430.0
2024-09-09 15:25:00,251.09,251.73,251.04,251.69,6682.0,251.09,251.73,251.04,251.69,6682.0
2024-09-09 15:30:00,251.7,251.88,251.41,251.6,11795.0,251.7,251.88,251.41,251.6,11795.0
2024-09-09 15:35:00,251.49,252.0,251.49,251.82,24493.0,251.49,252.0,251.49,251.82,24493.0
2024-09-09 15:40:00,251.92,252.17,251.82,252.08,16126.0,251.92,252.17,251.82,252.08,16126.0
2024-09-09 15:45:00,252.15,252.15,251.74,251.89,26723.0,252.15,252.15,251.74,251.89,26723.0
2024-09-09 15:50:00,251.79,252.41,251.28,252.14,61313.0,251.79,252.41,251.28,252.14,61313.0
2024-09-09 15:55:00,252.2,253.02,252.13,252.96,99115.0,252.2,253.02,252.13,252.96,99115.0
2024-09-10 09:30:00,253.91,255.21,253.1,253.11,22438.0,253.91,255.21,253.1,253.11,22438.0
2024-09-10 09:35:00,252.94,253.26,252.34,252.53,3912.0,252.94,253.26,252.34,252.53,3912.0
2024-09-10 09:40:00,252.52,253.45,252.39,253.45,5500.0,252.52,253.45,252.39,253.45,5500.0
2024-09-10 09:45:00,253.57,254.31,253.33,254.13,6084.0,253.57,254.31,253.33,254.13,6084.0
2024-09-10 09:50:00,253.97,254.77,253.48,254.77,11510.0,253.97,254.77,253.48,254.77,11510.0
2024-09-10 09:55:00,254.56,255.33,254.08,254.59,13742.0,254.56,255.33,254.08,254.59,13742.0
2024-09-10 10:00:00,254.59,255.33,254.24,255.27,19647.0,254.59,255.33,254.24,255.27,19647.0
2024-09-10 10:05:00,255.23,255.45,254.25,254.46,15977.0,255.23,255.45,254.25,254.46,15977.0
2024-09-10 10:10:00,254.46,254.82,253.82,254.61,16309.0,254.46,254.82,253.82,254.61,16309.0
2024-09-10 10:15:00,254.56,255.01,254.22,254.67,11653.0,254.56,255.01,254.22,254.67,11653.0
2024-09-10 10:20:00,254.84,254.88,254.29,254.3,4287.0,254.84,254.88,254.29,254.3,4287.0
2024-09-10 10:25:00,254.28,256.09,254.28,255.95,5210.0,254.28,256.09,254.28,255.95,5210.0
2024-09-10 10:30:00,256.09,256.7,255.38,255.76,26162.0,256.09,256.7,255.38,255.76,26162.0
2024-09-10 10:35:00,255.9,256.0,255.47,255.83,5615.0,255.9,256.0,255.47,255.83,5615.0
2024-09-10 10:40:00,255.68,255.95,255.11,255.13,12806.0,255.68,255.95,255.11,255.13,12806.0
2024-09-10 10:45:00,255.25,255.35,254.75,255.15,6468.0,255.25,255.35,254.75,255.15,6468.0
2024-09-10 10:50:00,254.98,255.01,254.13,254.65,6471.0,254.98,255.01,254.13,254.65,6471.0
2024-09-10 10:55:00,254.52,254.98,254.49,254.93,9927.0,254.52,254.98,254.49,254.93,9927.0
2024-09-10 11:00:00,254.71,254.71,254.27,254.55,4326.0,254.71,254.71,254.27,254.55,4326.0
2024-09-10 11:05:00,254.54,254.67,254.27,254.57,3197.0,254.54,254.67,254.27,254.57,3197.0
2024-09-10 11:10:00,254.61,255.76,254.61,255.7,25544.0,254.61,255.76,254.61,255.7,25544.0
2024-09-10 11:15:00,255.68,255.73,255.29,255.51,5889.0,255.68,255.73,255.29,255.51,5889.0
2024-09-10 11:20:00,255.5,255.67,255.24,255.24,11064.0,255.5,255.67,255.24,255.24,11064.0
2024-09-10 11:25:00,255.4,255.4,254.93,254.94,2182.0,255.4,255.4,254.93,254.94,2182.0
2024-09-10 11:30:00,254.85,255.0,254.56,254.86,5788.0,254.85,255.0,254.56,254.86,5788.0
2024-09-10 11:35:00,254.91,255.07,254.57,254.67,12281.0,254.91,255.07,254.57,254.67,12281.0
2024-09-10 11:40:00,254.71,254.86,253.86,253.86,53451.0,254.71,254.86,253.86,253.86,53451.0
2024-09-10 11:45:00,253.65,254.0,253.58,253.96,22666.0,253.65,254.0,253.58,253.96,22666.0
2024-09-10 11:50:00,253.94,253.96,253.62,253.71,15892.0,253.94,253.96,253.62,253.71,15892.0
2024-09-10 11:55:00,253.71,253.75,253.0,253.09,17442.0,253.71,253.75,253.0,253.09,17442.0
2024-09-10 12:00:00,252.89,253.3,252.65,253.11,8036.0,252.89,253.3,252.65,253.11,8036.0
2024-09-10 12:05:00,253.16,253.39,253.11,253.32,8009.0,253.16,253.39,253.11,253.32,8009.0
2024-09-10 12:10:00,253.2,253.52,253.15,253.3,7589.0,253.2,253.52,253.15,253.3,7589.0
2024-09-10 12:15:00,253.4,254.2,253.19,254.19,9168.0,253.4,254.2,253.19,254.19,9168.0
2024-09-10 12:20:00,254.19,254.41,254.01,254.25,3664.0,254.19,254.41,254.01,254.25,3664.0
2024-09-10 12:25:00,254.2,254.22,253.62,253.64,8799.0,254.2,254.22,253.62,253.64,8799.0
2024-09-10 12:30:00,253.7,253.83,253.5,253.52,3008.0,253.7,253.83,253.5,253.52,3008.0
2024-09-10 12:35:00,253.6,253.79,253.39,253.73,8484.0,253.6,253.79,253.39,253.73,8484.0
2024-09-10 12:40:00,253.76,254.34,253.76,254.16,10536.0,253.76,254.34,253.76,254.16,10536.0
2024-09-10 12:45:00,254.15,254.23,253.97,254.23,4307.0,254.15,254.23,253.97,254.23,4307.0
2024-09-10 12:50:00,254.21,254.74,254.07,254.65,7447.0,254.21,254.74,254.07,254.65,7447.0
2024-09-10 12:55:00,254.57,254.61,254.09,254.09,7018.0,254.57,254.61,254.09,254.09,7018.0
2024-09-10 13:00:00,254.08,254.37,254.04,254.27,5634.0,254.08,254.37,254.04,254.27,5634.0
2024-09-10 13:05:00,254.27,254.76,254.26,254.54,3794.0,254.27,254.76,254.26,254.54,3794.0
2024-09-10 13:10:00,254.54,255.59,254.54,255.43,10360.0,254.54,255.59,254.54,255.43,10360.0
2024-09-10 13:15:00,255.42,255.6,255.38,255.53,3160.0,255.42,255.6,255.38,255.53,3160.0
2024-09-10 13:20:00,255.37,255.64,255.1,255.64,15151.0,255.37,255.64,255.1,255.64,15151.0
2024-09-10 13:25:00,255.62,255.63,255.2,255.21,7351.0,255.62,255.63,255.2,255.21,7351.0
2024-09-10 13:30:00,255.21,255.37,254.99,255.37,5001.0,255.21,255.37,254.99,255.37,5001.0
2024-09-10 13:35:00,255.3,255.3,255.0,255.1,4554.0,255.3,255.3,255.0,255.1,4554.0
2024-09-10 13:40:00,255.1,255.2,255.0,255.13,3671.0,255.1,255.2,255.0,255.13,3671.0
2024-09-10 13:45:00,255.11,255.22,254.96,255.07,10754.0,255.11,255.22,254.96,255.07,10754.0
2024-09-10 13:50:00,255.14,255.4,255.13,255.28,2479.0,255.14,255.4,255.13,255.28,2479.0
2024-09-10 13:55:00,255.35,255.38,255.17,255.2,2008.0,255.35,255.38,255.17,255.2,2008.0
2024-09-10 14:00:00,255.22,256.39,255.22,256.23,16567.0,255.22,256.39,255.22,256.23,16567.0
2024-09-10 14:05:00,256.21,256.36,255.94,256.12,6470.0,256.21,256.36,255.94,256.12,6470.0
2024-09-10 14:10:00,256.13,256.19,255.88,255.99,14224.0,256.13,256.19,255.88,255.99,14224.0
2024-09-10 14:15:00,256.18,256.38,256.08,256.38,5742.0,256.18,256.38,256.08,256.38,5742.0
2024-09-10 14:20:00,256.23,256.24,255.88,256.07,7506.0,256.23,256.24,255.88,256.07,7506.0
2024-09-10 14:25:00,256.07,256.2,255.97,256.18,6264.0,256.07,256.2,255.97,256.18,6264.0
2024-09-10 14:30:00,256.08,256.38,256.08,256.16,1500.0,256.08,256.38,256.08,256.16,1500.0
2024-09-10 14:35:00,256.07,256.07,255.89,255.94,1988.0,256.07,256.07,255.89,255.94,1988.0
2024-09-10 14:40:00,255.94,256.04,255.53,255.77,4963.0,255.94,256.04,255.53,255.77,4963.0
2024-09-10 14:45:00,255.76,255.84,255.61,255.67,3740.0,255.76,255.84,255.61,255.67,3740.0
2024-09-10 14:50:00,255.64,255.95,255.64,255.95,9746.0,255.64,255.95,255.64,255.95,9746.0
2024-09-10 14:55:00,255.95,255.95,255.62,255.62,6766.0,255.95,255.95,255.62,255.62,6766.0
2024-09-10 15:00:00,255.67,255.89,255.67,255.8,7447.0,255.67,255.89,255.67,255.8,7447.0
2024-09-10 15:05:00,255.74,256.01,255.71,256.0,7523.0,255.74,256.01,255.71,256.0,7523.0
2024-09-10 15:10:00,256.0,256.35,255.94,256.23,5050.0,256.0,256.35,255.94,256.23,5050.0
2024-09-10 15:15:00,256.23,256.23,256.01,256.01,12421.0,256.23,256.23,256.01,256.01,12421.0
2024-09-10 15:20:00,256.01,256.19,255.94,256.06,8462.0,256.01,256.19,255.94,256.06,8462.0
2024-09-10 15:25:00,256.05,256.24,256.0,256.12,9179.0,256.05,256.24,256.0,256.12,9179.0
2024-09-10 15:30:00,256.03,256.32,255.95,256.25,29454.0,256.03,256.32,255.95,256.25,29454.0
2024-09-10 15:35:00,256.32,256.36,255.52,255.52,7390.0,256.32,256.36,255.52,255.52,7390.0
2024-09-10 15:40:00,255.6,255.73,255.27,255.41,7231.0,255.6,255.73,255.27,255.41,7231.0
2024-09-10 15:45:00,255.52,256.26,255.24,256.23,19912.0,255.52,256.26,255.24,256.23,19912.0
2024-09-10 15:50:00,256.19,256.41,255.9,256.12,38865.0,256.19,256.41,255.9,256.12,38865.0
2024-09-10 15:55:00,256.25,256.31,255.67,255.85,92137.0,256.25,256.31,255.67,255.85,92137.0
2024-09-11 09:30:00,256.35,257.92,255.75,257.2,23216.0,256.35,257.92,255.75,257.2,23216.0
2024-09-11 09:35:00,257.2,259.61,257.2,258.78,12085.0,257.2,259.61,257.2,258.78,12085.0
2024-09-11 09:40:00,258.58,259.18,258.03,258.03,6495.0,258.58,259.18,258.03,258.03,6495.0
2024-09-11 09:45:00,258.3,258.51,256.52,256.69,8494.0,258.3,258.51,256.52,256.69,8494.0
2024-09-11 09:50:00,256.73,257.18,256.32,257.04,10816.0,256.73,257.18,256.32,257.04,10816.0
2024-09-11 09:55:00,257.17,257.65,256.97,257.32,8592.0,257.17,257.65,256.97,257.32,8592.0
2024-09-11 10:00:00,257.04,257.54,256.84,257.36,23866.0,257.04,257.54,256.84,257.36,23866.0
2024-09-11 10:05:00,257.26,257.55,257.03,257.13,8885.0,257.26,257.55,257.03,257.13,8885.0
2024-09-11 10:10:00,257.0,257.08,255.5,255.63,6737.0,257.0,257.08,255.5,255.63,6737.0
2024-09-11 10:15:00,255.0,255.45,254.79,255.24,6415.0,255.0,255.45,254.79,255.24,6415.0
2024-09-11 10:20:00,255.1,256.47,255.09,256.09,9160.0,255.1,256.47,255.09,256.09,9160.0
2024-09-11 10:25:00,256.07,256.4,255.58,255.7,5407.0,256.07,256.4,255.58,255.7,5407.0
2024-09-11 10:30:00,255.58,255.58,254.97,255.32,23092.0,255.58,255.58,254.97,255.32,23092.0
2024-09-11 10:35:00,255.34,256.14,255.34,256.1,9529.0,255.34,256.14,255.34,256.1,9529.0
2024-09-11 10:40:00,255.9,256.08,255.33,255.59,11347.0,255.9,256.08,255.33,255.59,11347.0
2024-09-11 10:45:00,255.73,256.01,255.31,255.43,12268.0,255.73,256.01,255.31,255.43,12268.0
2024-09-11 10:50:00,255.41,255.76,255.07,255.65,31405.0,255.41,255.76,255.07,255.65,31405.0
2024-09-11 10:55:00,255.61,256.31,255.05,256.23,14821.0,255.61,256.31,255.05,256.23,14821.0
2024-09-11 11:00:00,256.07,256.3,255.7,256.16,11004.0,256.07,256.3,255.7,256.16,11004.0
2024-09-11 11:05:00,256.12,257.4,256.11,256.88,16283.0,256.12,257.4,256.11,256.88,16283.0
2024-09-11 11:10:00,256.81,257.5,256.69,256.99,11337.0,256.81,257.5,256.69,256.99,11337.0
2024-09-11 11:15:00,257.01,257.02,256.62,256.75,3393.0,257.01,257.02,256.62,256.75,3393.0
2024-09-11 11:20:00,256.6,256.75,255.97,256.17,9217.0,256.6,256.75,255.97,256.17,9217.0
2024-09-11 11:25:00,256.08,256.6,256.08,256.55,2950.0,256.08,256.6,256.08,256.55,2950.0
2024-09-11 11:30:00,256.44,256.77,256.26,256.37,3615.0,256.44,256.77,256.26,256.37,3615.0
2024-09-11 11:35:00,256.5,257.66,256.41,257.46,6042.0,256.5,257.66,256.41,257.46,6042.0
2024-09-11 11:40:00,257.58,257.99,257.32,257.74,3664.0,257.58,257.99,257.32,257.74,3664.0
2024-09-11 11:45:00,257.97,258.42,257.97,258.13,4355.0,257.97,258.42,257.97,258.13,4355.0
2024-09-11 11:50:00,258.13,258.15,257.75,258.0,3332.0,258.13,258.15,257.75,258.0,3332.0
2024-09-11 11:55:00,257.74,258.01,256.9,258.01,3434.0,257.74,258.01,256.9,258.01,3434.0
2024-09-11 12:00:00,258.0,259.0,257.92,259.0,4062.0,258.0,259.0,257.92,259.0,4062.0
2024-09-11 12:05:00,259.38,259.63,258.99,259.0,5474.0,259.38,259.63,258.99,259.0,5474.0
2024-09-11 12:10:00,259.07,259.37,258.89,259.33,5369.0,259.07,259.37,258.89,259.33,5369.0
2024-09-11 12:15:00,259.48,260.19,259.31,260.17,8094.0,259.48,260.19,259.31,260.17,8094.0
2024-09-11 12:20:00,260.19,260.38,259.45,259.82,16872.0,260.19,260.38,259.45,259.82,16872.0
2024-09-11 12:25:00,259.85,260.27,259.69,260.27,3462.0,259.85,260.27,259.69,260.27,3462.0
2024-09-11 12:30:00,260.27,260.68,259.89,260.05,6807.0,260.27,260.68,259.89,260.05,6807.0
2024-09-11 12:35:00,260.2,260.6,259.98,260.45,5102.0,260.2,260.6,259.98,260.45,5102.0
2024-09-11 12:40:00,260.62,260.62,259.7,259.7,3684.0,260.62,260.62,259.7,259.7,3684.0
2024-09-11 12:45:00,259.87,259.99,259.1,259.11,5838.0,259.87,259.99,259.1,259.11,5838.0
2024-09-11 12:50:00,259.22,259.84,259.22,259.84,4588.0,259.22,259.84,259.22,259.84,4588.0
2024-09-11 12:55:00,259.79,259.92,259.2,259.7,5915.0,259.79,259.92,259.2,259.7,5915.0
2024-09-11 13:00:00,259.69,260.41,259.58,260.13,4674.0,259.69,260.41,259.58,260.13,4674.0
2024-09-11 13:05:00,260.12,260.63,259.88,260.04,9134.0,260.12,260.63,259.88,260.04,9134.0
2024-09-11 13:10:00,260.13,260.63,260.03,260.4,6813.0,260.13,260.63,260.03,260.4,6813.0
2024-09-11 13:15:00,260.57,260.58,260.07,260.15,3687.0,260.57,260.58,260.07,260.15,3687.0
2024-09-11 13:20:00,260.22,260.22,259.69,259.92,4727.0,260.22,260.22,259.69,259.92,4727.0
2024-09-11 13:25:00,259.84,260.69,259.84,260.43,10846.0,259.84,260.69,259.84,260.43,10846.0
2024-09-11 13:30:00,260.51,260.61,260.3,260.6,8687.0,260.51,260.61,260.3,260.6,8687.0
2024-09-11 13:35:00,260.61,261.11,260.61,261.03,14072.0,260.61,261.11,260.61,261.03,14072.0
2024-09-11 13:40:00,261.09,261.4,260.88,261.4,23041.0,261.09,261.4,260.88,261.4,23041.0
2024-09-11 13:45:00,261.46,262.24,261.42,262.24,4469.0,261.46,262.24,261.42,262.24,4469.0
2024-09-11 13:50:00,262.25,262.4,261.79,261.79,14309.0,262.25,262.4,261.79,261.79,14309.0
2024-09-11 13:55:00,261.78,261.8,261.38,261.76,8348.0,261.78,261.8,261.38,261.76,8348.0
2024-09-11 14:00:00,261.75,261.92,261.6,261.76,5161.0,261.75,261.92,261.6,261.76,5161.0
2024-09-11 14:05:00,261.76,261.89,261.6,261.77,7537.0,261.76,261.89,261.6,261.77,7537.0
2024-09-11 14:10:00,261.89,262.15,261.77,261.81,10037.0,261.89,262.15,261.77,261.81,10037.0
2024-09-11 14:15:00,261.82,261.95,261.41,261.53,5746.0,261.82,261.95,261.41,261.53,5746.0
2024-09-11 14:20:00,261.52,261.63,261.31,261.5,5045.0,261.52,261.63,261.31,261.5,5045.0
2024-09-11 14:25:00,261.57,262.96,261.43,262.72,17823.0,261.57,262.96,261.43,262.72,17823.0
2024-09-11 14:30:00,262.81,263.05,262.5,262.79,5749.0,262.81,263.05,262.5,262.79,5749.0
2024-09-11 14:35:00,262.71,262.83,262.45,262.69,5455.0,262.71,262.83,262.45,262.69,5455.0
2024-09-11 14:40:00,262.89,263.44,262.82,263.06,5669.0,262.89,263.44,262.82,263.06,5669.0
2024-09-11 14:45:00,263.04,263.54,262.96,263.34,11615.0,263.04,263.54,262.96,263.34,11615.0
2024-09-11 14:50:00,263.36,263.36,262.82,262.83,17913.0,263.36,263.36,262.82,262.83,17913.0
2024-09-11 14:55:00,262.82,263.29,262.82,263.07,19292.0,262.82,263.29,262.82,263.07,19292.0
2024-09-11 15:00:00,263.02,263.1,262.51,262.56,9424.0,263.02,263.1,262.51,262.56,9424.0
2024-09-11 15:05:00,262.7,263.39,262.65,263.12,7828.0,262.7,263.39,262.65,263.12,7828.0
2024-09-11 15:10:00,263.16,263.52,263.05,263.38,6060.0,263.16,263.52,263.05,263.38,6060.0
2024-09-11 15:15:00,263.46,263.84,263.06,263.33,8843.0,263.46,263.84,263.06,263.33,8843.0
2024-09-11 15:20:00,263.4,263.84,263.38,263.74,11267.0,263.4,263.84,263.38,263.74,11267.0
2024-09-11 15:25:00,263.92,264.29,263.79,264.1,11911.0,263.92,264.29,263.79,264.1,11911.0
2024-09-11 15:30:00,264.11,264.15,263.7,263.88,11830.0,264.11,264.15,263.7,263.88,11830.0
2024-09-11 15:35:00,263.87,263.87,263.34,263.53,9184.0,263.87,263.87,263.34,263.53,9184.0
2024-09-11 15:40:00,263.52,263.65,263.27,263.59,12408.0,263.52,263.65,263.27,263.59,12408.0
2024-09-11 15:45:00,263.61,264.3,263.58,264.3,14448.0,263.61,264.3,263.58,264.3,14448.0
2024-09-11 15:50:00,264.18,264.93,263.83,264.71,36099.0,264.18,264.93,263.83,264.71,36099.0
2024-09-11 15:55:00,264.86,265.03,264.53,264.9,150483.0,264.86,265.03,264.53,264.9,150483.0
2024-09-12 09:30:00,265.24,267.25,264.55,265.59,54360.0,265.24,267.25,264.55,265.59,54360.0
2024-09-12 09:35:00,265.71,266.49,265.13,265.4,16285.0,265.71,266.49,265.13,265.4,16285.0
2024-09-12 09:40:00,265.51,266.19,265.41,265.75,14794.0,265.51,266.19,265.41,265.75,14794.0
2024-09-12 09:45:00,265.87,266.13,265.16,265.44,18986.0,265.87,266.13,265.16,265.44,18986.0
2024-09-12 09:50:00,265.41,266.96,264.69,266.96,25602.0,265.41,266.96,264.69,266.96,25602.0
2024-09-12 09:55:00,267.13,267.14,266.21,267.01,8399.0,267.13,267.14,266.21,267.01,8399.0
2024-09-12 10:00:00,266.85,268.18,266.17,267.4,15011.0,266.85,268.18,266.17,267.4,15011.0
2024-09-12 10:05:00,267.39,268.01,267.13,267.42,12062.0,267.39,268.01,267.13,267.42,12062.0
2024-09-12 10:10:00,267.5,268.58,267.46,268.25,10462.0,267.5,268.58,267.46,268.25,10462.0
2024-09-12 10:15:00,268.42,268.77,268.14,268.45,12205.0,268.42,268.77,268.14,268.45,12205.0
2024-09-12 10:20:00,268.22,269.63,268.21,269.4,17537.0,268.22,269.63,268.21,269.4,17537.0
2024-09-12 10:25:00,269.36,269.42,268.62,268.74,9642.0,269.36,269.42,268.62,268.74,9642.0
2024-09-12 10:30:00,268.88,269.44,268.74,269.31,12601.0,268.88,269.44,268.74,269.31,12601.0
2024-09-12 10:35:00,269.31,269.31,267.22,268.18,14455.0,269.31,269.31,267.22,268.18,14455.0
2024-09-12 10:40:00,268.32,269.3,268.19,268.97,6326.0,268.32,269.3,268.19,268.97,6326.0
2024-09-12 10:45:00,268.84,269.06,268.49,268.86,5797.0,268.84,269.06,268.49,268.86,5797.0
2024-09-12 10:50:00,268.86,269.06,268.59,268.92,6732.0,268.86,269.06,268.59,268.92,6732.0
2024-09-12 10:55:00,269.04,269.48,268.09,268.24,7061.0,269.04,269.48,268.09,268.24,7061.0
2024-09-12 11:00:00,267.99,268.53,267.68,268.49,4902.0,267.99,268.53,267.68,268.49,4902.0
2024-09-12 11:05:00,268.51,269.8,268.48,269.59,9443.0,268.51,269.8,268.48,269.59,9443.0
2024-09-12 11:10:00,269.63,270.57,269.54,270.25,19878.0,269.63,270.57,269.54,270.25,19878.0
2024-09-12 11:15:00,270.15,270.26,269.12,269.53,8939.0,270.15,270.26,269.12,269.53,8939.0
2024-09-12 11:20:00,269.54,269.73,269.07,269.3,11410.0,269.54,269.73,269.07,269.3,11410.0
2024-09-12 11:25:00,269.39,269.56,268.81,269.01,22184.0,269.39,269.56,268.81,269.01,22184.0
2024-09-12 11:30:00,269.04,269.1,268.61,268.71,9964.0,269.04,269.1,268.61,268.71,9964.0
2024-09-12 11:35:00,268.63,268.84,267.85,267.89,5418.0,268.63,268.84,267.85,267.89,5418.0
2024-09-12 11:40:00,267.99,268.59,267.76,267.76,3792.0,267.99,268.59,267.76,267.76,3792.0
2024-09-12 11:45:00,267.85,267.87,267.39,267.6,4385.0,267.85,267.87,267.39,267.6,4385.0
2024-09-12 11:50:00,267.72,268.33,267.72,267.85,4865.0,267.72,268.33,267.72,267.85,4865.0
2024-09-12 11:55:00,268.09,268.19,267.73,267.94,2008.0,268.09,268.19,267.73,267.94,2008.0
2024-09-12 12:00:00,268.02,268.31,267.88,268.24,3892.0,268.02,268.31,267.88,268.24,3892.0
2024-09-12 12:05:00,268.12,268.45,267.96,268.28,2914.0,268.12,268.45,267.96,268.28,2914.0
2024-09-12 12:10:00,268.37,268.51,268.1,268.41,1300.0,268.37,268.51,268.1,268.41,1300.0
2024-09-12 12:15:00,268.54,268.72,268.4,268.42,2200.0,268.54,268.72,268.4,268.42,2200.0
2024-09-12 12:20:00,268.64,269.04,268.59,268.72,3826.0,268.64,269.04,268.59,268.72,3826.0
2024-09-12 12:25:00,268.86,269.43,268.85,269.43,6179.0,268.86,269.43,268.85,269.43,6179.0
2024-09-12 12:30:00,269.43,269.63,269.04,269.08,6841.0,269.43,269.63,269.04,269.08,6841.0
2024-09-12 12:35:00,269.03,269.07,268.57,268.57,2164.0,269.03,269.07,268.57,268.57,2164.0
2024-09-12 12:40:00,268.76,269.0,268.59,268.68,4400.0,268.76,269.0,268.59,268.68,4400.0
2024-09-12 12:45:00,268.74,268.86,268.63,268.7,8042.0,268.74,268.86,268.63,268.7,8042.0
2024-09-12 12:50:00,269.0,269.33,268.98,269.21,3836.0,269.0,269.33,268.98,269.21,3836.0
2024-09-12 12:55:00,269.26,269.86,269.22,269.72,3552.0,269.26,269.86,269.22,269.72,3552.0
2024-09-12 13:00:00,269.89,269.95,269.72,269.75,2248.0,269.89,269.95,269.72,269.75,2248.0
2024-09-12 13:05:00,269.65,269.92,269.59,269.81,1100.0,269.65,269.92,269.59,269.81,1100.0
2024-09-12 13:10:00,269.76,270.0,269.75,269.94,3156.0,269.76,270.0,269.75,269.94,3156.0
2024-09-12 13:15:00,269.95,270.28,269.94,270.23,3422.0,269.95,270.28,269.94,270.23,3422.0
2024-09-12 13:20:00,270.14,270.47,270.05,270.45,3223.0,270.14,270.47,270.05,270.45,3223.0
2024-09-12 13:25:00,270.36,270.54,270.08,270.23,3624.0,270.36,270.54,270.08,270.23,3624.0
2024-09-12 13:30:00,270.18,270.24,270.03,270.13,2604.0,270.18,270.24,270.03,270.13,2604.0
2024-09-12 13:35:00,270.11,270.55,270.01,270.55,4803.0,270.11,270.55,270.01,270.55,4803.0
2024-09-12 13:40:00,270.52,270.58,270.24,270.33,3372.0,270.52,270.58,270.24,270.33,3372.0
2024-09-12 13:45:00,270.48,271.25,270.48,271.12,5562.0,270.48,271.25,270.48,271.12,5562.0
2024-09-12 13:50:00,271.1,271.99,271.04,271.89,29469.0,271.1,271.99,271.04,271.89,29469.0
2024-09-12 13:55:00,271.98,272.28,271.75,272.03,11217.0,271.98,272.28,271.75,272.03,11217.0
2024-09-12 14:00:00,272.1,272.17,271.74,272.06,18867.0,272.1,272.17,271.74,272.06,18867.0
2024-09-12 14:05:00,272.06,272.15,271.22,271.29,21549.0,272.06,272.15,271.22,271.29,21549.0
2024-09-12 14:10:00,271.21,271.23,270.98,271.18,2676.0,271.21,271.23,270.98,271.18,2676.0
2024-09-12 14:15:00,271.06,271.17,270.81,270.81,5729.0,271.06,271.17,270.81,270.81,5729.0
2024-09-12 14:20:00,270.97,271.35,270.79,271.1,7001.0,270.97,271.35,270.79,271.1,7001.0
2024-09-12 14:25:00,271.11,271.36,271.04,271.06,4332.0,271.11,271.36,271.04,271.06,4332.0
2024-09-12 14:30:00,271.06,271.16,270.58,270.86,4304.0,271.06,271.16,270.58,270.86,4304.0
2024-09-12 14:35:00,271.01,271.32,270.98,270.98,2896.0,271.01,271.32,270.98,270.98,2896.0
2024-09-12 14:40:00,271.0,271.93,271.0,271.82,11369.0,271.0,271.93,271.0,271.82,11369.0
2024-09-12 14:45:00,271.83,272.03,271.43,271.55,17028.0,271.83,272.03,271.43,271.55,17028.0
2024-09-12 14:50:00,271.47,271.58,270.32,270.97,42604.0,271.47,271.58,270.32,270.97,42604.0
2024-09-12 14:55:00,271.06,271.74,271.06,271.7,12160.0,271.06,271.74,271.06,271.7,12160.0
2024-09-12 15:00:00,271.68,271.68,271.05,271.05,7175.0,271.68,271.68,271.05,271.05,7175.0
2024-09-12 15:05:00,271.16,271.61,271.15,271.26,7832.0,271.16,271.61,271.15,271.26,7832.0
2024-09-12 15:10:00,271.29,271.43,271.2,271.28,7307.0,271.29,271.43,271.2,271.28,7307.0
2024-09-12 15:15:00,271.19,271.53,271.1,271.4,10969.0,271.19,271.53,271.1,271.4,10969.0
2024-09-12 15:20:00,271.36,271.37,270.97,271.18,9360.0,271.36,271.37,270.97,271.18,9360.0
2024-09-12 15:25:00,271.23,271.25,270.4,270.66,37182.0,271.23,271.25,270.4,270.66,37182.0
2024-09-12 15:30:00,270.66,270.88,270.45,270.79,9095.0,270.66,270.88,270.45,270.79,9095.0
2024-09-12 15:35:00,270.74,270.95,270.67,270.67,8396.0,270.74,270.95,270.67,270.67,8396.0
2024-09-12 15:40:00,270.63,271.02,270.53,271.0,8653.0,270.63,271.02,270.53,271.0,8653.0
2024-09-12 15:45:00,270.94,271.16,270.8,271.0,20838.0,270.94,271.16,270.8,271.0,20838.0
2024-09-12 15:50:00,270.92,271.27,269.7,269.8,49432.0,270.92,271.27,269.7,269.8,49432.0
2024-09-12 15:55:00,269.86,270.17,269.17,270.08,144764.0,269.86,270.17,269.17,270.08,144764.0
2024-09-13 09:30:00,269.41,270.87,269.34,269.38,20921.0,269.41,270.87,269.34,269.38,20921.0
2024-09-13 09:35:00,269.35,270.2,269.35,269.88,2820.0,269.35,270.2,269.35,269.88,2820.0
2024-09-13 09:40:00,269.91,269.92,269.3,269.59,1877.0,269.91,269.92,269.3,269.59,1877.0
2024-09-13 09:45:00,269.27,269.35,268.01,268.06,7904.0,269.27,269.35,268.01,268.06,7904.0
2024-09-13 09:50:00,267.82,268.16,267.7,267.97,3744.0,267.82,268.16,267.7,267.97,3744.0
2024-09-13 09:55:00,267.81,267.82,267.19,267.3,3521.0,267.81,267.82,267.19,267.3,3521.0
2024-09-13 10:00:00,267.67,268.16,266.22,267.62,7598.0,267.67,268.16,266.22,267.62,7598.0
2024-09-13 10:05:00,267.56,267.69,267.21,267.69,5948.0,267.56,267.69,267.21,267.69,5948.0
2024-09-13 10:10:00,267.56,268.14,267.4,267.93,13524.0,267.56,268.14,267.4,267.93,13524.0
2024-09-13 10:15:00,268.05,268.59,268.02,268.29,13373.0,268.05,268.59,268.02,268.29,13373.0
2024-09-13 10:20:00,268.41,269.02,268.19,269.02,3275.0,268.41,269.02,268.19,269.02,3275.0
2024-09-13 10:25:00,268.82,269.13,268.22,268.23,5179.0,268.82,269.13,268.22,268.23,5179.0
2024-09-13 10:30:00,268.24,268.24,267.47,267.97,4049.0,268.24,268.24,267.47,267.97,4049.0
2024-09-13 10:35:00,267.97,268.8,267.92,268.72,3828.0,267.97,268.8,267.92,268.72,3828.0
2024-09-13 10:40:00,268.78,269.71,268.78,269.71,4192.0,268.78,269.71,268.78,269.71,4192.0
2024-09-13 10:45:00,269.42,269.83,269.26,269.56,8232.0,269.42,269.83,269.26,269.56,8232.0
2024-09-13 10:50:00,269.56,269.67,268.96,269.27,3690.0,269.56,269.67,268.96,269.27,3690.0
2024-09-13 10:55:00,269.19,269.27,268.94,269.1,2857.0,269.19,269.27,268.94,269.1,2857.0
2024-09-13 11:00:00,269.3,269.74,269.29,269.42,2917.0,269.3,269.74,269.29,269.42,2917.0
2024-09-13 11:05:00,269.59,269.59,269.31,269.43,2419.0,269.59,269.59,269.31,269.43,2419.0
2024-09-13 11:10:00,269.38,269.59,269.26,269.52,4188.0,269.38,269.59,269.26,269.52,4188.0
2024-09-13 11:15:00,269.48,269.6,269.48,269.6,3474.0,269.48,269.6,269.48,269.6,3474.0
2024-09-13 11:20:00,269.51,269.73,269.37,269.62,4300.0,269.51,269.73,269.37,269.62,4300.0
2024-09-13 11:25:00,269.71,269.77,269.06,269.23,7678.0,269.71,269.77,269.06,269.23,7678.0
2024-09-13 11:30:00,269.22,269.63,269.12,269.48,16198.0,269.22,269.63,269.12,269.48,16198.0
2024-09-13 11:35:00,269.5,269.66,269.04,269.26,6679.0,269.5,269.66,269.04,269.26,6679.0
2024-09-13 11:40:00,269.34,269.46,269.03,269.03,6000.0,269.34,269.46,269.03,269.03,6000.0
2024-09-13 11:45:00,269.03,269.33,269.02,269.3,5863.0,269.03,269.33,269.02,269.3,5863.0
2024-09-13 11:50:00,269.34,269.5,269.27,269.32,4809.0,269.34,269.5,269.27,269.32,4809.0
2024-09-13 11:55:00,269.42,269.64,269.32,269.62,9130.0,269.42,269.64,269.32,269.62,9130.0
2024-09-13 12:00:00,269.62,270.51,269.62,270.25,5952.0,269.62,270.51,269.62,270.25,5952.0
2024-09-13 12:05:00,270.13,270.18,269.78,269.78,4567.0,270.13,270.18,269.78,269.78,4567.0
2024-09-13 12:10:00,269.75,270.18,269.37,269.63,4893.0,269.75,270.18,269.37,269.63,4893.0
2024-09-13 12:15:00,269.38,269.38,269.11,269.33,9518.0,269.38,269.38,269.11,269.33,9518.0
2024-09-13 12:20:00,269.48,269.7,269.47,269.63,4049.0,269.48,269.7,269.47,269.63,4049.0
2024-09-13 12:25:00,269.6,269.84,269.53,269.54,712.0,269.6,269.84,269.53,269.54,712.0
2024-09-13 12:30:00,269.62,269.77,269.54,269.68,6388.0,269.62,269.77,269.54,269.68,6388.0
2024-09-13 12:35:00,269.7,269.83,269.21,269.21,6151.0,269.7,269.83,269.21,269.21,6151.0
2024-09-13 12:40:00,269.3,269.47,269.2,269.23,3943.0,269.3,269.47,269.2,269.23,3943.0
2024-09-13 12:45:00,269.15,269.15,268.75,268.96,2995.0,269.15,269.15,268.75,268.96,2995.0
2024-09-13 12:50:00,269.06,269.71,269.06,269.71,2300.0,269.06,269.71,269.06,269.71,2300.0
2024-09-13 12:55:00,269.67,270.04,269.55,270.04,2611.0,269.67,270.04,269.55,270.04,2611.0
2024-09-13 13:00:00,270.01,270.21,269.75,269.76,5155.0,270.01,270.21,269.75,269.76,5155.0
2024-09-13 13:05:00,269.86,270.11,269.72,269.76,3139.0,269.86,270.11,269.72,269.76,3139.0
2024-09-13 13:10:00,269.83,270.0,269.79,269.96,1136.0,269.83,270.0,269.79,269.96,1136.0
2024-09-13 13:15:00,270.07,270.38,270.07,270.27,3781.0,270.07,270.38,270.07,270.27,3781.0
2024-09-13 13:20:00,270.32,270.33,269.96,269.96,3699.0,270.32,270.33,269.96,269.96,3699.0
2024-09-13 13:25:00,270.08,270.49,270.0,270.49,2796.0,270.08,270.49,270.0,270.49,2796.0
2024-09-13 13:30:00,270.53,270.98,270.53,270.75,8999.0,270.53,270.98,270.53,270.75,8999.0
2024-09-13 13:35:00,270.65,270.78,270.63,270.78,900.0,270.65,270.78,270.63,270.78,900.0
2024-09-13 13:40:00,270.79,270.87,270.63,270.81,1841.0,270.79,270.87,270.63,270.81,1841.0
2024-09-13 13:45:00,270.87,270.94,270.69,270.69,3300.0,270.87,270.94,270.69,270.69,3300.0
2024-09-13 13:50:00,270.63,270.68,270.5,270.55,3515.0,270.63,270.68,270.5,270.55,3515.0
2024-09-13 13:55:00,270.5,270.51,270.32,270.42,2842.0,270.5,270.51,270.32,270.42,2842.0
2024-09-13 14:00:00,270.43,270.46,269.56,270.12,5661.0,270.43,270.46,269.56,270.12,5661.0
2024-09-13 14:05:00,270.19,270.24,270.14,270.14,2176.0,270.19,270.24,270.14,270.14,2176.0
2024-09-13 14:10:00,270.13,270.13,269.55,269.59,2441.0,270.13,270.13,269.55,269.59,2441.0
2024-09-13 14:15:00,269.57,269.66,269.43,269.63,1980.0,269.57,269.66,269.43,269.63,1980.0
2024-09-13 14:20:00,269.54,269.72,269.2,269.32,2352.0,269.54,269.72,269.2,269.32,2352.0
2024-09-13 14:25:00,269.21,269.21,268.96,268.96,1762.0,269.21,269.21,268.96,268.96,1762.0
2024-09-13 14:30:00,268.94,269.1,268.82,268.93,2497.0,268.94,269.1,268.82,268.93,2497.0
2024-09-13 14:35:00,268.98,268.98,268.74,268.95,1768.0,268.98,268.98,268.74,268.95,1768.0
2024-09-13 14:40:00,268.98,269.23,268.68,268.78,4624.0,268.98,269.23,268.68,268.78,4624.0
2024-09-13 14:45:00,268.92,269.01,268.7,268.71,1268.0,268.92,269.01,268.7,268.71,1268.0
2024-09-13 14:50:00,268.65,268.93,268.58,268.81,6296.0,268.65,268.93,268.58,268.81,6296.0
2024-09-13 14:55:00,268.81,269.05,268.79,269.0,1850.0,268.81,269.05,268.79,269.0,1850.0
2024-09-13 15:00:00,268.9,268.96,268.63,268.64,1922.0,268.9,268.96,268.63,268.64,1922.0
2024-09-13 15:05:00,268.73,268.82,268.62,268.65,2323.0,268.73,268.82,268.62,268.65,2323.0
2024-09-13 15:10:00,268.72,268.88,268.64,268.81,2202.0,268.72,268.88,268.64,268.81,2202.0
2024-09-13 15:15:00,268.81,268.94,268.69,268.94,3447.0,268.81,268.94,268.69,268.94,3447.0
2024-09-13 15:20:00,268.89,268.89,268.63,268.8,3750.0,268.89,268.89,268.63,268.8,3750.0
2024-09-13 15:25:00,268.79,268.93,268.5,268.57,3162.0,268.79,268.93,268.5,268.57,3162.0
2024-09-13 15:30:00,268.62,268.75,268.35,268.69,4195.0,268.62,268.75,268.35,268.69,4195.0
2024-09-13 15:35:00,268.65,268.65,268.2,268.44,8872.0,268.65,268.65,268.2,268.44,8872.0
2024-09-13 15:40:00,268.49,268.78,268.49,268.73,4612.0,268.49,268.78,268.49,268.73,4612.0
2024-09-13 15:45:00,268.8,268.97,268.6,268.66,6222.0,268.8,268.97,268.6,268.66,6222.0
2024-09-13 15:50:00,268.78,269.27,268.59,269.08,24570.0,268.78,269.27,268.59,269.08,24570.0
2024-09-13 15:55:00,269.07,269.3,268.61,268.72,47899.0,269.07,269.3,268.61,268.72,47899.0
2024-09-16 09:30:00,268.91,269.69,268.2,268.38,18927.0,268.91,269.69,268.2,268.38,18927.0
2024-09-16 09:35:00,268.07,270.0,267.97,269.66,6553.0,268.07,270.0,267.97,269.66,6553.0
2024-09-16 09:40:00,269.51,271.0,269.46,270.62,3695.0,269.51,271.0,269.46,270.62,3695.0
2024-09-16 09:45:00,270.65,271.1,270.36,270.76,6672.0,270.65,271.1,270.36,270.76,6672.0
2024-09-16 09:50:00,270.8,271.14,270.5,271.14,6524.0,270.8,271.14,270.5,271.14,6524.0
2024-09-16 09:55:00,270.97,271.17,270.58,270.86,8935.0,270.97,271.17,270.58,270.86,8935.0
2024-09-16 10:00:00,270.8,271.01,270.09,270.75,7114.0,270.8,271.01,270.09,270.75,7114.0
2024-09-16 10:05:00,270.73,271.01,270.14,270.14,7158.0,270.73,271.01,270.14,270.14,7158.0
2024-09-16 10:10:00,270.0,270.31,269.87,270.31,3378.0,270.0,270.31,269.87,270.31,3378.0
2024-09-16 10:15:00,270.27,270.27,270.05,270.08,3231.0,270.27,270.27,270.05,270.08,3231.0
2024-09-16 10:20:00,270.06,270.06,269.38,269.52,8554.0,270.06,270.06,269.38,269.52,8554.0
2024-09-16 10:25:00,269.24,269.24,268.77,269.03,5415.0,269.24,269.24,268.77,269.03,5415.0
2024-09-16 10:30:00,269.03,269.03,266.85,267.21,14802.0,269.03,269.03,266.85,267.21,14802.0
2024-09-16 10:35:00,267.21,268.72,267.2,268.7,13584.0,267.21,268.72,267.2,268.7,13584.0
2024-09-16 10:40:00,268.92,269.76,268.92,269.41,4036.0,268.92,269.76,268.92,269.41,4036.0
2024-09-16 10:45:00,269.75,269.82,269.06,269.59,3788.0,269.75,269.82,269.06,269.59,3788.0
2024-09-16 10:50:00,269.89,270.08,269.57,269.63,1102.0,269.89,270.08,269.57,269.63,1102.0
2024-09-16 10:55:00,269.55,269.73,269.49,269.69,1000.0,269.55,269.73,269.49,269.69,1000.0
2024-09-16 11:00:00,269.57,269.57,268.54,268.95,4960.0,269.57,269.57,268.54,268.95,4960.0
2024-09-16 11:05:00,269.06,269.3,268.99,269.29,1100.0,269.06,269.3,268.99,269.29,1100.0
2024-09-16 11:10:00,269.3,270.29,269.29,270.08,4083.0,269.3,270.29,269.29,270.08,4083.0
2024-09-16 11:15:00,270.03,270.56,269.96,270.54,3644.0,270.03,270.56,269.96,270.54,3644.0
2024-09-16 11:20:00,270.54,271.23,270.41,271.22,28171.0,270.54,271.23,270.41,271.22,28171.0
2024-09-16 11:25:00,271.12,271.63,270.91,270.95,15549.0,271.12,271.63,270.91,270.95,15549.0
2024-09-16 11:30:00,271.0,271.17,270.99,271.15,785.0,271.0,271.17,270.99,271.15,785.0
2024-09-16 11:35:00,271.34,271.35,270.41,270.54,4962.0,271.34,271.35,270.41,270.54,4962.0
2024-09-16 11:40:00,270.38,270.47,270.16,270.28,2674.0,270.38,270.47,270.16,270.28,2674.0
2024-09-16 11:45:00,270.15,270.52,270.11,270.51,1702.0,270.15,270.52,270.11,270.51,1702.0
2024-09-16 11:50:00,270.18,270.59,269.99,270.57,3712.0,270.18,270.59,269.99,270.57,3712.0
2024-09-16 11:55:00,270.65,270.87,270.54,270.78,3046.0,270.65,270.87,270.54,270.78,3046.0
2024-09-16 12:00:00,270.86,270.86,270.5,270.52,3991.0,270.86,270.86,270.5,270.52,3991.0
2024-09-16 12:05:00,270.51,270.82,270.42,270.77,5556.0,270.51,270.82,270.42,270.77,5556.0
2024-09-16 12:10:00,270.84,271.0,270.31,270.7,6052.0,270.84,271.0,270.31,270.7,6052.0
2024-09-16 12:15:00,270.6,270.81,270.26,270.26,3745.0,270.6,270.81,270.26,270.26,3745.0
2024-09-16 12:20:00,270.17,270.25,269.79,270.17,4405.0,270.17,270.25,269.79,270.17,4405.0
2024-09-16 12:25:00,270.32,270.85,270.31,270.82,2026.0,270.32,270.85,270.31,270.82,2026.0
2024-09-16 12:30:00,270.97,271.12,270.4,270.55,10173.0,270.97,271.12,270.4,270.55,10173.0
2024-09-16 12:35:00,270.55,271.59,270.43,271.25,110899.0,270.55,271.59,270.43,271.25,110899.0
2024-09-16 12:40:00,271.25,271.71,271.12,271.55,7513.0,271.25,271.71,271.12,271.55,7513.0
2024-09-16 12:45:00,271.62,271.77,271.31,271.61,4947.0,271.62,271.77,271.31,271.61,4947.0
2024-09-16 12:50:00,271.6,272.38,271.6,272.25,10381.0,271.6,272.38,271.6,272.25,10381.0
2024-09-16 12:55:00,272.33,272.78,272.18,272.66,6877.0,272.33,272.78,272.18,272.66,6877.0
2024-09-16 13:00:00,272.66,272.94,272.6,272.75,5277.0,272.66,272.94,272.6,272.75,5277.0
2024-09-16 13:05:00,272.76,273.08,272.68,272.84,7001.0,272.76,273.08,272.68,272.84,7001.0
2024-09-16 13:10:00,272.73,273.03,272.72,272.78,3525.0,272.73,273.03,272.72,272.78,3525.0
2024-09-16 13:15:00,272.68,272.94,272.55,272.7,9689.0,272.68,272.94,272.55,272.7,9689.0
2024-09-16 13:20:00,272.8,272.82,272.56,272.64,3200.0,272.8,272.82,272.56,272.64,3200.0
2024-09-16 13:25:00,272.79,273.04,272.15,272.48,6592.0,272.79,273.04,272.15,272.48,6592.0
2024-09-16 13:30:00,272.5,272.53,272.18,272.24,5848.0,272.5,272.53,272.18,272.24,5848.0
2024-09-16 13:35:00,272.36,272.82,272.35,272.82,7433.0,272.36,272.82,272.35,272.82,7433.0
2024-09-16 13:40:00,272.7,273.05,272.62,272.98,4570.0,272.7,273.05,272.62,272.98,4570.0
2024-09-16 13:45:00,273.05,273.21,273.05,273.15,4009.0,273.05,273.21,273.05,273.15,4009.0
2024-09-16 13:50:00,273.15,273.5,273.08,273.41,4397.0,273.15,273.5,273.08,273.41,4397.0
2024-09-16 13:55:00,273.48,273.51,273.29,273.5,4905.0,273.48,273.51,273.29,273.5,4905.0
2024-09-16 14:00:00,273.53,273.53,272.97,272.97,6034.0,273.53,273.53,272.97,272.97,6034.0
2024-09-16 14:05:00,272.9,273.04,272.54,272.59,3616.0,272.9,273.04,272.54,272.59,3616.0
2024-09-16 14:10:00,272.74,272.86,272.61,272.61,4208.0,272.74,272.86,272.61,272.61,4208.0
2024-09-16 14:15:00,272.65,272.77,272.42,272.51,4864.0,272.65,272.77,272.42,272.51,4864.0
2024-09-16 14:20:00,272.62,272.94,272.6,272.83,1977.0,272.62,272.94,272.6,272.83,1977.0
2024-09-16 14:25:00,272.76,273.05,272.76,272.91,1200.0,272.76,273.05,272.76,272.91,1200.0
2024-09-16 14:30:00,272.86,272.86,272.64,272.76,2471.0,272.86,272.86,272.64,272.76,2471.0
2024-09-16 14:35:00,272.67,272.81,272.45,272.47,3500.0,272.67,272.81,272.45,272.47,3500.0
2024-09-16 14:40:00,272.24,272.33,271.77,272.19,11986.0,272.24,272.33,271.77,272.19,11986.0
2024-09-16 14:45:00,272.07,272.48,272.01,272.26,4299.0,272.07,272.48,272.01,272.26,4299.0
2024-09-16 14:50:00,272.34,272.35,272.12,272.17,3297.0,272.34,272.35,272.12,272.17,3297.0
2024-09-16 14:55:00,272.31,272.64,272.27,272.63,2084.0,272.31,272.64,272.27,272.63,2084.0
2024-09-16 15:00:00,272.68,272.68,272.42,272.49,3386.0,272.68,272.68,272.42,272.49,3386.0
2024-09-16 15:05:00,272.39,272.65,272.23,272.23,6144.0,272.39,272.65,272.23,272.23,6144.0
2024-09-16 15:10:00,272.37,272.78,272.33,272.72,12976.0,272.37,272.78,272.33,272.72,12976.0
2024-09-16 15:15:00,272.7,273.11,272.45,273.03,14749.0,272.7,273.11,272.45,273.03,14749.0
2024-09-16 15:20:00,273.03,273.11,272.77,273.11,10074.0,273.03,273.11,272.77,273.11,10074.0
2024-09-16 15:25:00,273.11,273.25,272.76,272.88,11455.0,273.11,273.25,272.76,272.88,11455.0
2024-09-16 15:30:00,272.84,273.03,272.76,272.97,13288.0,272.84,273.03,272.76,272.97,13288.0
2024-09-16 15:35:00,272.97,273.4,272.78,273.4,11129.0,272.97,273.4,272.78,273.4,11129.0
2024-09-16 15:40:00,273.4,273.78,273.4,273.74,7615.0,273.4,273.78,273.4,273.74,7615.0
2024-09-16 15:45:00,273.69,273.83,273.48,273.48,15063.0,273.69,273.83,273.48,273.48,15063.0
2024-09-16 15:50:00,273.49,273.88,273.25,273.52,43998.0,273.49,273.88,273.25,273.52,43998.0
2024-09-16 15:55:00,273.48,273.59,273.0,273.12,78061.0,273.48,273.59,273.0,273.12,78061.0
2024-09-17 09:30:00,275.98,277.32,275.64,275.76,39588.0,275.98,277.32,275.64,275.76,39588.0
2024-09-17 09:35:00,275.87,276.67,275.59,276.67,17313.0,275.87,276.67,275.59,276.67,17313.0
2024-09-17 09:40:00,276.67,277.64,276.48,277.48,15077.0,276.67,277.64,276.48,277.48,15077.0
2024-09-17 09:45:00,277.49,277.93,276.48,276.59,14983.0,277.49,277.93,276.48,276.59,14983.0
2024-09-17 09:50:00,276.3,276.4,274.84,275.11,26102.0,276.3,276.4,274.84,275.11,26102.0
2024-09-17 09:55:00,275.28,276.03,275.19,275.93,8349.0,275.28,276.03,275.19,275.93,8349.0
2024-09-17 10:00:00,275.97,276.32,275.38,276.32,9779.0,275.97,276.32,275.38,276.32,9779.0
2024-09-17 10:05:00,276.32,277.33,276.31,277.04,7885.0,276.32,277.33,276.31,277.04,7885.0
2024-09-17 10:10:00,277.01,277.34,276.79,277.0,27096.0,277.01,277.34,276.79,277.0,27096.0
2024-09-17 10:15:00,276.81,277.42,276.79,277.18,16268.0,276.81,277.42,276.79,277.18,16268.0
2024-09-17 10:20:00,277.24,277.24,276.48,277.03,36646.0,277.24,277.24,276.48,277.03,36646.0
2024-09-17 10:25:00,277.02,277.52,276.78,277.19,12761.0,277.02,277.52,276.78,277.19,12761.0
2024-09-17 10:30:00,277.2,277.33,276.9,276.99,20158.0,277.2,277.33,276.9,276.99,20158.0
2024-09-17 10:35:00,276.99,278.39,276.87,278.3,24311.0,276.99,278.39,276.87,278.3,24311.0
2024-09-17 10:40:00,278.12,278.57,277.76,278.53,24903.0,278.12,278.57,277.76,278.53,24903.0
2024-09-17 10:45:00,278.64,279.33,278.5,278.84,24771.0,278.64,279.33,278.5,278.84,24771.0
2024-09-17 10:50:00,278.83,279.14,278.53,278.63,19616.0,278.83,279.14,278.53,278.63,19616.0
2024-09-17 10:55:00,278.65,278.74,277.64,277.71,11682.0,278.65,278.74,277.64,277.71,11682.0
2024-09-17 11:00:00,277.71,277.95,277.62,277.82,16959.0,277.71,277.95,277.62,277.82,16959.0
2024-09-17 11:05:00,277.98,278.49,277.92,278.41,5816.0,277.98,278.49,277.92,278.41,5816.0
2024-09-17 11:10:00,278.37,278.58,278.12,278.56,8738.0,278.37,278.58,278.12,278.56,8738.0
2024-09-17 11:15:00,278.56,279.15,278.56,278.8,19710.0,278.56,279.15,278.56,278.8,19710.0
2024-09-17 11:20:00,278.8,278.86,278.21,278.41,9504.0,278.8,278.86,278.21,278.41,9504.0
2024-09-17 11:25:00,278.54,278.54,277.74,277.82,11561.0,278.54,278.54,277.74,277.82,11561.0
2024-09-17 11:30:00,277.81,278.14,277.79,278.07,5638.0,277.81,278.14,277.79,278.07,5638.0
2024-09-17 11:35:00,278.06,278.29,277.98,277.98,5711.0,278.06,278.29,277.98,277.98,5711.0
2024-09-17 11:40:00,277.98,278.16,277.9,278.06,5835.0,277.98,278.16,277.9,278.06,5835.0
2024-09-17 11:45:00,278.06,278.19,277.94,277.94,6627.0,278.06,278.19,277.94,277.94,6627.0
2024-09-17 11:50:00,278.02,278.12,277.9,277.92,5200.0,278.02,278.12,277.9,277.92,5200.0
2024-09-17 11:55:00,277.89,278.3,277.78,278.19,6154.0,277.89,278.3,277.78,278.19,6154.0
2024-09-17 12:00:00,278.19,278.34,277.81,277.81,7994.0,278.19,278.34,277.81,277.81,7994.0
2024-09-17 12:05:00,277.88,278.02,277.32,277.44,15878.0,277.88,278.02,277.32,277.44,15878.0
2024-09-17 12:10:00,277.44,277.44,276.95,277.18,8948.0,277.44,277.44,276.95,277.18,8948.0
2024-09-17 12:15:00,277.18,277.18,276.11,276.14,75805.0,277.18,277.18,276.11,276.14,75805.0
2024-09-17 12:20:00,276.13,276.14,274.41,274.82,11444.0,276.13,276.14,274.41,274.82,11444.0
2024-09-17 12:25:00,274.7,275.38,274.56,275.28,7281.0,274.7,275.38,274.56,275.28,7281.0
2024-09-17 12:30:00,275.25,275.53,274.95,275.36,7846.0,275.25,275.53,274.95,275.36,7846.0
2024-09-17 12:35:00,275.43,275.57,275.38,275.41,10661.0,275.43,275.57,275.38,275.41,10661.0
2024-09-17 12:40:00,275.48,275.84,275.39,275.77,7710.0,275.48,275.84,275.39,275.77,7710.0
2024-09-17 12:45:00,275.59,275.95,274.58,274.79,8224.0,275.59,275.95,274.58,274.79,8224.0
2024-09-17 12:50:00,274.66,275.23,274.4,275.01,4137.0,274.66,275.23,274.4,275.01,4137.0
2024-09-17 12:55:00,275.16,275.6,274.86,274.86,8344.0,275.16,275.6,274.86,274.86,8344.0
2024-09-17 13:00:00,275.21,275.37,275.0,275.09,2842.0,275.21,275.37,275.0,275.09,2842.0
2024-09-17 13:05:00,275.14,275.34,274.93,275.29,3707.0,275.14,275.34,274.93,275.29,3707.0
2024-09-17 13:10:00,275.26,275.36,274.78,275.22,5372.0,275.26,275.36,274.78,275.22,5372.0
2024-09-17 13:15:00,275.23,275.57,275.12,275.56,3467.0,275.23,275.57,275.12,275.56,3467.0
2024-09-17 13:20:00,275.68,276.01,275.66,275.93,3000.0,275.68,276.01,275.66,275.93,3000.0
2024-09-17 13:25:00,275.99,276.2,275.88,276.16,5461.0,275.99,276.2,275.88,276.16,5461.0
2024-09-17 13:30:00,276.15,276.35,275.66,275.68,7578.0,276.15,276.35,275.66,275.68,7578.0
2024-09-17 13:35:00,275.68,275.8,275.53,275.61,3527.0,275.68,275.8,275.53,275.61,3527.0
2024-09-17 13:40:00,275.61,275.61,275.02,275.03,4137.0,275.61,275.61,275.02,275.03,4137.0
2024-09-17 13:45:00,275.07,275.55,274.71,275.55,6322.0,275.07,275.55,274.71,275.55,6322.0
2024-09-17 13:50:00,275.51,276.03,275.39,276.01,6815.0,275.51,276.03,275.39,276.01,6815.0
2024-09-17 13:55:00,276.01,276.01,275.64,275.78,3450.0,276.01,276.01,275.64,275.78,3450.0
2024-09-17 14:00:00,275.69,275.98,275.68,275.78,6512.0,275.69,275.98,275.68,275.78,6512.0
2024-09-17 14:05:00,275.71,275.92,275.61,275.92,3941.0,275.71,275.92,275.61,275.92,3941.0
2024-09-17 14:10:00,275.8,275.91,275.34,275.35,6443.0,275.8,275.91,275.34,275.35,6443.0
2024-09-17 14:15:00,275.44,275.62,275.29,275.35,10010.0,275.44,275.62,275.29,275.35,10010.0
2024-09-17 14:20:00,275.34,275.64,275.13,275.47,4990.0,275.34,275.64,275.13,275.47,4990.0
2024-09-17 14:25:00,275.6,275.69,275.27,275.39,6478.0,275.6,275.69,275.27,275.39,6478.0
2024-09-17 14:30:00,275.38,275.52,275.14,275.47,4692.0,275.38,275.52,275.14,275.47,4692.0
2024-09-17 14:35:00,275.47,275.65,275.47,275.55,3610.0,275.47,275.65,275.47,275.55,3610.0
2024-09-17 14:40:00,275.55,275.66,275.29,275.44,19997.0,275.55,275.66,275.29,275.44,19997.0
2024-09-17 14:45:00,275.44,275.6,274.8,274.8,9654.0,275.44,275.6,274.8,274.8,9654.0
2024-09-17 14:50:00,274.72,274.8,274.18,274.27,13732.0,274.72,274.8,274.18,274.27,13732.0
2024-09-17 14:55:00,274.22,274.42,274.11,274.22,15836.0,274.22,274.42,274.11,274.22,15836.0
2024-09-17 15:00:00,274.22,274.81,274.22,274.81,19300.0,274.22,274.81,274.22,274.81,19300.0
2024-09-17 15:05:00,274.68,275.05,274.55,275.05,6000.0,274.68,275.05,274.55,275.05,6000.0
2024-09-17 15:10:00,275.05,275.22,274.93,275.2,7235.0,275.05,275.22,274.93,275.2,7235.0
2024-09-17 15:15:00,275.08,275.08,274.64,274.79,6707.0,275.08,275.08,274.64,274.79,6707.0
2024-09-17 15:20:00,274.81,274.81,274.01,274.17,7747.0,274.81,274.81,274.01,274.17,7747.0
2024-09-17 15:25:00,274.17,274.45,274.12,274.45,5650.0,274.17,274.45,274.12,274.45,5650.0
2024-09-17 15:30:00,274.44,274.72,274.33,274.55,8866.0,274.44,274.72,274.33,274.55,8866.0
2024-09-17 15:35:00,274.5,274.91,274.49,274.81,5532.0,274.5,274.91,274.49,274.81,5532.0
2024-09-17 15:40:00,274.81,274.81,274.46,274.5,7715.0,274.81,274.81,274.46,274.5,7715.0
2024-09-17 15:45:00,274.6,275.06,274.48,275.06,23479.0,274.6,275.06,274.48,275.06,23479.0
2024-09-17 15:50:00,275.05,275.48,274.75,275.0,35129.0,275.05,275.48,274.75,275.0,35129.0
2024-09-17 15:55:00,274.73,275.02,274.61,274.85,56784.0,274.73,275.02,274.61,274.85,56784.0
2024-09-18 09:30:00,275.16,276.7,275.1,275.3,23526.0,275.16,276.7,275.1,275.3,23526.0
2024-09-18 09:35:00,275.18,275.39,274.74,275.19,3626.0,275.18,275.39,274.74,275.19,3626.0
2024-09-18 09:40:00,275.37,276.31,275.25,276.21,13487.0,275.37,276.31,275.25,276.21,13487.0
2024-09-18 09:45:00,275.95,276.05,274.75,274.88,8313.0,275.95,276.05,274.75,274.88,8313.0
2024-09-18 09:50:00,274.99,275.01,274.61,274.8,8339.0,274.99,275.01,274.61,274.8,8339.0
2024-09-18 09:55:00,274.93,275.35,274.89,275.35,12911.0,274.93,275.35,274.89,275.35,12911.0
2024-09-18 10:00:00,275.71,275.71,275.07,275.24,5472.0,275.71,275.71,275.07,275.24,5472.0
2024-09-18 10:05:00,275.33,275.34,274.48,274.63,43993.0,275.33,275.34,274.48,274.63,43993.0
2024-09-18 10:10:00,274.38,274.75,274.22,274.67,9566.0,274.38,274.75,274.22,274.67,9566.0
2024-09-18 10:15:00,274.65,275.06,274.59,274.73,12711.0,274.65,275.06,274.59,274.73,12711.0
2024-09-18 10:20:00,274.73,275.13,274.73,274.9,31469.0,274.73,275.13,274.73,274.9,31469.0
2024-09-18 10:25:00,274.9,275.1,274.63,274.98,5910.0,274.9,275.1,274.63,274.98,5910.0
2024-09-18 10:30:00,275.04,275.06,274.62,274.69,4713.0,275.04,275.06,274.62,274.69,4713.0
2024-09-18 10:35:00,274.74,274.81,274.27,274.76,8281.0,274.74,274.81,274.27,274.76,8281.0
2024-09-18 10:40:00,274.65,274.96,274.6,274.89,4402.0,274.65,274.96,274.6,274.89,4402.0
2024-09-18 10:45:00,274.85,275.07,274.84,274.86,3750.0,274.85,275.07,274.84,274.86,3750.0
2024-09-18 10:50:00,274.7,274.71,274.29,274.41,4460.0,274.7,274.71,274.29,274.41,4460.0
2024-09-18 10:55:00,274.42,274.42,273.79,273.84,5701.0,274.42,274.42,273.79,273.84,5701.0
2024-09-18 11:00:00,273.82,274.24,273.82,274.24,8106.0,273.82,274.24,273.82,274.24,8106.0
2024-09-18 11:05:00,274.21,274.54,274.05,274.15,5210.0,274.21,274.54,274.05,274.15,5210.0
2024-09-18 11:10:00,274.08,274.08,273.73,273.82,5373.0,274.08,274.08,273.73,273.82,5373.0
2024-09-18 11:15:00,273.85,273.9,273.51,273.51,3200.0,273.85,273.9,273.51,273.51,3200.0
2024-09-18 11:20:00,273.44,273.44,272.81,272.94,2194.0,273.44,273.44,272.81,272.94,2194.0
2024-09-18 11:25:00,272.9,273.26,272.67,273.24,5307.0,272.9,273.26,272.67,273.24,5307.0
2024-09-18 11:30:00,273.21,273.21,272.76,272.97,4634.0,273.21,273.21,272.76,272.97,4634.0
2024-09-18 11:35:00,272.85,273.0,272.63,272.64,3951.0,272.85,273.0,272.63,272.64,3951.0
2024-09-18 11:40:00,272.96,272.96,272.71,272.75,1323.0,272.96,272.96,272.71,272.75,1323.0
2024-09-18 11:45:00,272.74,272.74,272.17,272.4,5713.0,272.74,272.74,272.17,272.4,5713.0
2024-09-18 11:50:00,272.54,272.66,272.42,272.53,3361.0,272.54,272.66,272.42,272.53,3361.0
2024-09-18 11:55:00,272.5,272.66,272.4,272.41,2238.0,272.5,272.66,272.4,272.41,2238.0
2024-09-18 12:00:00,272.4,272.43,272.12,272.16,5413.0,272.4,272.43,272.12,272.16,5413.0
2024-09-18 12:05:00,272.37,272.71,272.25,272.63,4795.0,272.37,272.71,272.25,272.63,4795.0
2024-09-18 12:10:00,272.72,273.35,272.72,273.18,4441.0,272.72,273.35,272.72,273.18,4441.0
2024-09-18 12:15:00,273.26,273.62,273.14,273.24,4300.0,273.26,273.62,273.14,273.24,4300.0
2024-09-18 12:20:00,273.24,273.4,273.09,273.29,1419.0,273.24,273.4,273.09,273.29,1419.0
2024-09-18 12:25:00,273.23,273.51,273.23,273.38,3800.0,273.23,273.51,273.23,273.38,3800.0
2024-09-18 12:30:00,273.38,273.4,273.07,273.17,3505.0,273.38,273.4,273.07,273.17,3505.0
2024-09-18 12:35:00,273.12,273.3,273.12,273.21,4964.0,273.12,273.3,273.12,273.21,4964.0
2024-09-18 12:40:00,273.19,273.33,273.17,273.31,1308.0,273.19,273.33,273.17,273.31,1308.0
2024-09-18 12:45:00,273.32,273.48,273.16,273.35,3084.0,273.32,273.48,273.16,273.35,3084.0
2024-09-18 12:50:00,273.37,273.72,273.37,273.71,7356.0,273.37,273.72,273.37,273.71,7356.0
2024-09-18 12:55:00,273.65,273.97,273.58,273.96,4731.0,273.65,273.97,273.58,273.96,4731.0
2024-09-18 13:00:00,273.96,274.05,273.75,273.85,1528.0,273.96,274.05,273.75,273.85,1528.0
2024-09-18 13:05:00,273.79,273.85,273.71,273.81,3100.0,273.79,273.85,273.71,273.81,3100.0
2024-09-18 13:10:00,273.79,273.84,273.72,273.82,2646.0,273.79,273.84,273.72,273.82,2646.0
2024-09-18 13:15:00,273.81,273.81,273.45,273.63,3348.0,273.81,273.81,273.45,273.63,3348.0
2024-09-18 13:20:00,273.65,273.65,273.41,273.41,1441.0,273.65,273.65,273.41,273.41,1441.0
2024-09-18 13:25:00,273.5,273.95,273.49,273.95,4204.0,273.5,273.95,273.49,273.95,4204.0
2024-09-18 13:30:00,274.12,274.46,274.11,274.42,2759.0,274.12,274.46,274.11,274.42,2759.0
2024-09-18 13:35:00,274.41,274.48,273.72,273.8,7647.0,274.41,274.48,273.72,273.8,7647.0
2024-09-18 13:40:00,273.74,273.89,273.7,273.76,4910.0,273.74,273.89,273.7,273.76,4910.0
2024-09-18 13:45:00,274.0,274.15,273.72,273.95,3162.0,274.0,274.15,273.72,273.95,3162.0
2024-09-18 13:50:00,273.88,274.1,273.75,273.85,2502.0,273.88,274.1,273.75,273.85,2502.0
2024-09-18 13:55:00,273.97,274.01,273.43,273.43,7871.0,273.97,274.01,273.43,273.43,7871.0
2024-09-18 14:00:00,273.43,276.53,272.59,275.63,27400.0,273.43,276.53,272.59,275.63,27400.0
2024-09-18 14:05:00,275.76,276.06,274.5,275.34,10560.0,275.76,276.06,274.5,275.34,10560.0
2024-09-18 14:10:00,274.57,274.6,273.49,273.99,5205.0,274.57,274.6,273.49,273.99,5205.0
2024-09-18 14:15:00,273.99,274.72,273.99,274.43,6803.0,273.99,274.72,273.99,274.43,6803.0
2024-09-18 14:20:00,274.24,274.97,274.09,274.47,6878.0,274.24,274.97,274.09,274.47,6878.0
2024-09-18 14:25:00,274.5,274.87,274.08,274.87,4524.0,274.5,274.87,274.08,274.87,4524.0
2024-09-18 14:30:00,274.9,275.43,274.86,275.36,7086.0,274.9,275.43,274.86,275.36,7086.0
2024-09-18 14:35:00,275.36,275.36,273.61,274.3,12615.0,275.36,275.36,273.61,274.3,12615.0
2024-09-18 14:40:00,274.12,274.46,273.26,273.36,12507.0,274.12,274.46,273.26,273.36,12507.0
2024-09-18 14:45:00,273.26,274.02,273.03,273.71,56387.0,273.26,274.02,273.03,273.71,56387.0
2024-09-18 14:50:00,273.37,274.39,273.36,274.05,12998.0,273.37,274.39,273.36,274.05,12998.0
2024-09-18 14:55:00,273.65,274.38,273.1,273.36,4165.0,273.65,274.38,273.1,273.36,4165.0
2024-09-18 15:00:00,273.1,273.1,271.23,271.56,11592.0,273.1,273.1,271.23,271.56,11592.0
2024-09-18 15:05:00,271.4,271.51,270.18,270.56,8766.0,271.4,271.51,270.18,270.56,8766.0
2024-09-18 15:10:00,270.56,271.91,270.27,271.81,7521.0,270.56,271.91,270.27,271.81,7521.0
2024-09-18 15:15:00,271.8,271.8,271.02,271.29,7933.0,271.8,271.8,271.02,271.29,7933.0
2024-09-18 15:20:00,271.33,271.59,270.0,271.59,11471.0,271.33,271.59,270.0,271.59,11471.0
2024-09-18 15:25:00,271.76,272.93,271.67,272.22,10209.0,271.76,272.93,271.67,272.22,10209.0
2024-09-18 15:30:00,272.17,272.73,271.6,271.78,12859.0,272.17,272.73,271.6,271.78,12859.0
2024-09-18 15:35:00,271.37,271.62,270.48,271.06,11743.0,271.37,271.62,270.48,271.06,11743.0
2024-09-18 15:40:00,271.08,271.12,270.46,270.46,11319.0,271.08,271.12,270.46,270.46,11319.0
2024-09-18 15:45:00,270.44,270.9,269.47,269.82,19523.0,270.44,270.9,269.47,269.82,19523.0
2024-09-18 15:50:00,269.82,270.58,269.47,269.78,32580.0,269.82,270.58,269.47,269.78,32580.0
2024-09-18 15:55:00,270.03,270.37,269.47,269.66,68358.0,270.03,270.37,269.47,269.66,68358.0
2024-09-19 09:30:00,281.39,284.95,280.51,280.52,76907.0,281.39,284.95,280.51,280.52,76907.0
2024-09-19 09:35:00,280.53,281.45,280.23,281.36,9397.0,280.53,281.45,280.23,281.36,9397.0
2024-09-19 09:40:00,281.36,282.83,281.35,282.39,12256.0,281.36,282.83,281.35,282.39,12256.0
2024-09-19 09:45:00,282.54,283.39,282.03,282.43,14660.0,282.54,283.39,282.03,282.43,14660.0
2024-09-19 09:50:00,282.52,282.52,280.63,281.36,9505.0,282.52,282.52,280.63,281.36,9505.0
2024-09-19 09:55:00,281.61,282.26,281.4,282.24,14850.0,281.61,282.26,281.4,282.24,14850.0
2024-09-19 10:00:00,282.0,282.0,280.65,280.65,18656.0,282.0,282.0,280.65,280.65,18656.0
2024-09-19 10:05:00,280.93,281.86,280.56,281.45,11261.0,280.93,281.86,280.56,281.45,11261.0
2024-09-19 10:10:00,281.13,281.72,280.96,281.7,16188.0,281.13,281.72,280.96,281.7,16188.0
2024-09-19 10:15:00,281.76,282.5,281.6,282.25,12314.0,281.76,282.5,281.6,282.25,12314.0
2024-09-19 10:20:00,282.36,282.56,281.97,282.44,10397.0,282.36,282.56,281.97,282.44,10397.0
2024-09-19 10:25:00,282.45,283.19,282.25,282.62,16430.0,282.45,283.19,282.25,282.62,16430.0
2024-09-19 10:30:00,282.61,283.21,282.6,282.75,16429.0,282.61,283.21,282.6,282.75,16429.0
2024-09-19 10:35:00,282.64,282.78,281.75,282.1,13142.0,282.64,282.78,281.75,282.1,13142.0
2024-09-19 10:40:00,281.93,281.93,281.29,281.71,6914.0,281.93,281.93,281.29,281.71,6914.0
2024-09-19 10:45:00,281.4,281.61,280.85,281.61,7464.0,281.4,281.61,280.85,281.61,7464.0
2024-09-19 10:50:00,281.66,282.16,281.4,281.72,8951.0,281.66,282.16,281.4,281.72,8951.0
2024-09-19 10:55:00,281.56,281.79,281.05,281.25,4074.0,281.56,281.79,281.05,281.25,4074.0
2024-09-19 11:00:00,281.3,281.63,280.88,281.62,31519.0,281.3,281.63,280.88,281.62,31519.0
2024-09-19 11:05:00,281.63,281.72,281.16,281.65,7828.0,281.63,281.72,281.16,281.65,7828.0
2024-09-19 11:10:00,281.77,282.45,281.77,282.3,4217.0,281.77,282.45,281.77,282.3,4217.0
2024-09-19 11:15:00,282.38,282.82,282.22,282.64,3337.0,282.38,282.82,282.22,282.64,3337.0
2024-09-19 11:20:00,282.64,282.88,282.49,282.78,6472.0,282.64,282.88,282.49,282.78,6472.0
2024-09-19 11:25:00,282.86,283.06,282.3,282.3,3991.0,282.86,283.06,282.3,282.3,3991.0
2024-09-19 11:30:00,282.39,282.62,282.34,282.44,2109.0,282.39,282.62,282.34,282.44,2109.0
2024-09-19 11:35:00,282.39,282.46,281.89,281.89,5852.0,282.39,282.46,281.89,281.89,5852.0
2024-09-19 11:40:00,282.03,282.2,281.78,281.8,3039.0,282.03,282.2,281.78,281.8,3039.0
2024-09-19 11:45:00,281.91,282.3,281.84,282.11,6824.0,281.91,282.3,281.84,282.11,6824.0
2024-09-19 11:50:00,281.99,282.03,281.55,281.69,4810.0,281.99,282.03,281.55,281.69,4810.0
2024-09-19 11:55:00,281.68,281.71,281.12,281.12,2777.0,281.68,281.71,281.12,281.12,2777.0
2024-09-19 12:00:00,281.22,281.69,281.21,281.57,5002.0,281.22,281.69,281.21,281.57,5002.0
2024-09-19 12:05:00,281.62,281.92,281.62,281.82,5975.0,281.62,281.92,281.62,281.82,5975.0
2024-09-19 12:10:00,281.84,281.94,281.47,281.47,4820.0,281.84,281.94,281.47,281.47,4820.0
2024-09-19 12:15:00,281.38,282.12,281.38,281.92,5998.0,281.38,282.12,281.38,281.92,5998.0
2024-09-19 12:20:00,281.94,282.52,281.94,282.18,5613.0,281.94,282.52,281.94,282.18,5613.0
2024-09-19 12:25:00,282.33,282.69,282.29,282.54,3737.0,282.33,282.69,282.29,282.54,3737.0
2024-09-19 12:30:00,282.54,282.92,282.49,282.71,4612.0,282.54,282.92,282.49,282.71,4612.0
2024-09-19 12:35:00,282.59,282.99,282.59,282.81,3457.0,282.59,282.99,282.59,282.81,3457.0
2024-09-19 12:40:00,282.94,283.06,282.61,282.61,9649.0,282.94,283.06,282.61,282.61,9649.0
2024-09-19 12:45:00,282.81,283.17,282.53,282.53,6302.0,282.81,283.17,282.53,282.53,6302.0
2024-09-19 12:50:00,282.53,282.53,281.93,282.2,8342.0,282.53,282.53,281.93,282.2,8342.0
2024-09-19 12:55:00,282.04,282.12,281.53,281.87,3109.0,282.04,282.12,281.53,281.87,3109.0
2024-09-19 13:00:00,281.77,282.25,281.63,282.03,11226.0,281.77,282.25,281.63,282.03,11226.0
2024-09-19 13:05:00,281.92,281.99,281.36,281.71,3653.0,281.92,281.99,281.36,281.71,3653.0
2024-09-19 13:10:00,281.56,281.63,281.23,281.63,4030.0,281.56,281.63,281.23,281.63,4030.0
2024-09-19 13:15:00,281.36,281.83,281.36,281.83,2846.0,281.36,281.83,281.36,281.83,2846.0
2024-09-19 13:20:00,281.75,281.85,281.57,281.57,1963.0,281.75,281.85,281.57,281.57,1963.0
2024-09-19 13:25:00,281.71,281.84,281.47,281.8,3413.0,281.71,281.84,281.47,281.8,3413.0
2024-09-19 13:30:00,281.84,281.87,281.51,281.71,2741.0,281.84,281.87,281.51,281.71,2741.0
2024-09-19 13:35:00,281.65,282.02,281.65,282.02,3525.0,281.65,282.02,281.65,282.02,3525.0
2024-09-19 13:40:00,281.96,282.18,281.81,282.01,6614.0,281.96,282.18,281.81,282.01,6614.0
2024-09-19 13:45:00,282.01,282.39,282.0,282.27,7588.0,282.01,282.39,282.0,282.27,7588.0
2024-09-19 13:50:00,282.21,282.29,281.96,282.13,3494.0,282.21,282.29,281.96,282.13,3494.0
2024-09-19 13:55:00,282.15,282.15,281.77,282.01,5401.0,282.15,282.15,281.77,282.01,5401.0
2024-09-19 14:00:00,282.12,282.17,281.81,282.07,4875.0,282.12,282.17,281.81,282.07,4875.0
2024-09-19 14:05:00,282.03,282.03,281.65,281.74,2639.0,282.03,282.03,281.65,281.74,2639.0
2024-09-19 14:10:00,281.7,281.7,281.35,281.48,2957.0,281.7,281.7,281.35,281.48,2957.0
2024-09-19 14:15:00,281.41,281.41,280.96,281.21,7477.0,281.41,281.41,280.96,281.21,7477.0
2024-09-19 14:20:00,281.4,281.59,281.26,281.57,2321.0,281.4,281.59,281.26,281.57,2321.0
2024-09-19 14:25:00,281.47,281.74,281.42,281.7,2500.0,281.47,281.74,281.42,281.7,2500.0
2024-09-19 14:30:00,281.76,281.76,281.46,281.47,3703.0,281.76,281.76,281.46,281.47,3703.0
2024-09-19 14:35:00,281.51,281.73,281.32,281.73,2389.0,281.51,281.73,281.32,281.73,2389.0
2024-09-19 14:40:00,281.78,281.78,281.45,281.59,3000.0,281.78,281.78,281.45,281.59,3000.0
2024-09-19 14:45:00,281.63,281.84,281.32,281.32,4112.0,281.63,281.84,281.32,281.32,4112.0
2024-09-19 14:50:00,281.29,281.46,281.0,281.2,4604.0,281.29,281.46,281.0,281.2,4604.0
2024-09-19 14:55:00,281.2,281.48,281.07,281.48,2207.0,281.2,281.48,281.07,281.48,2207.0
2024-09-19 15:00:00,281.42,281.51,280.77,281.09,5544.0,281.42,281.51,280.77,281.09,5544.0
2024-09-19 15:05:00,280.99,280.99,280.57,280.57,4264.0,280.99,280.99,280.57,280.57,4264.0
2024-09-19 15:10:00,280.66,280.74,280.39,280.4,3988.0,280.66,280.74,280.39,280.4,3988.0
2024-09-19 15:15:00,280.4,280.5,280.09,280.15,6334.0,280.4,280.5,280.09,280.15,6334.0
2024-09-19 15:20:00,280.1,280.44,279.86,280.44,3643.0,280.1,280.44,279.86,280.44,3643.0
2024-09-19 15:25:00,280.4,280.55,280.1,280.55,5301.0,280.4,280.55,280.1,280.55,5301.0
2024-09-19 15:30:00,280.51,280.61,279.94,280.52,14037.0,280.51,280.61,279.94,280.52,14037.0
2024-09-19 15:35:00,280.51,280.96,280.51,280.96,3633.0,280.51,280.96,280.51,280.96,3633.0
2024-09-19 15:40:00,281.0,281.3,280.7,280.8,6258.0,281.0,281.3,280.7,280.8,6258.0
2024-09-19 15:45:00,280.69,281.24,280.68,281.06,6175.0,280.69,281.24,280.68,281.06,6175.0
2024-09-19 15:50:00,281.08,281.08,280.26,280.49,20991.0,281.08,281.08,280.26,280.49,20991.0
2024-09-19 15:55:00,280.42,280.75,280.08,280.37,83916.0,280.42,280.75,280.08,280.37,83916.0
2024-09-20 09:30:00,277.68,279.97,277.46,278.61,282071.0,277.68,279.97,277.46,278.61,282071.0
2024-09-20 09:35:00,278.17,279.42,278.17,278.79,8731.0,278.17,279.42,278.17,278.79,8731.0
2024-09-20 09:40:00,278.65,278.7,277.61,277.61,7264.0,278.65,278.7,277.61,277.61,7264.0
2024-09-20 09:45:00,277.58,277.84,277.01,277.06,4767.0,277.58,277.84,277.01,277.06,4767.0
2024-09-20 09:50:00,276.96,277.54,276.68,276.85,4787.0,276.96,277.54,276.68,276.85,4787.0
2024-09-20 09:55:00,276.81,276.88,275.59,275.96,5848.0,276.81,276.88,275.59,275.96,5848.0
2024-09-20 10:00:00,275.88,276.02,275.56,275.66,3330.0,275.88,276.02,275.56,275.66,3330.0
2024-09-20 10:05:00,275.57,275.7,275.37,275.54,4500.0,275.57,275.7,275.37,275.54,4500.0
2024-09-20 10:10:00,275.53,275.53,274.94,275.0,7546.0,275.53,275.53,274.94,275.0,7546.0
2024-09-20 10:15:00,275.04,275.74,275.01,275.59,7950.0,275.04,275.74,275.01,275.59,7950.0
2024-09-20 10:20:00,275.76,276.58,275.6,276.57,7515.0,275.76,276.58,275.6,276.57,7515.0
2024-09-20 10:25:00,276.73,276.95,275.87,275.93,6625.0,276.73,276.95,275.87,275.93,6625.0
2024-09-20 10:30:00,275.82,275.95,275.1,275.86,5881.0,275.82,275.95,275.1,275.86,5881.0
2024-09-20 10:35:00,275.5,276.08,275.5,276.07,3014.0,275.5,276.08,275.5,276.07,3014.0
2024-09-20 10:40:00,275.85,275.85,275.49,275.61,2583.0,275.85,275.85,275.49,275.61,2583.0
2024-09-20 10:45:00,275.59,275.64,274.54,274.87,31733.0,275.59,275.64,274.54,274.87,31733.0
2024-09-20 10:50:00,274.86,275.08,274.24,274.36,13464.0,274.86,275.08,274.24,274.36,13464.0
2024-09-20 10:55:00,274.37,274.82,274.22,274.53,4000.0,274.37,274.82,274.22,274.53,4000.0
2024-09-20 11:00:00,274.42,274.61,274.24,274.52,6721.0,274.42,274.61,274.24,274.52,6721.0
2024-09-20 11:05:00,274.68,274.68,274.31,274.4,3182.0,274.68,274.68,274.31,274.4,3182.0
2024-09-20 11:10:00,274.55,274.7,274.21,274.22,4571.0,274.55,274.7,274.21,274.22,4571.0
2024-09-20 11:15:00,274.16,274.23,273.64,274.08,5060.0,274.16,274.23,273.64,274.08,5060.0
2024-09-20 11:20:00,274.25,274.6,274.21,274.39,5225.0,274.25,274.6,274.21,274.39,5225.0
2024-09-20 11:25:00,274.29,274.69,274.11,274.26,2926.0,274.29,274.69,274.11,274.26,2926.0
2024-09-20 11:30:00,274.14,274.91,274.01,274.77,4845.0,274.14,274.91,274.01,274.77,4845.0
2024-09-20 11:35:00,274.83,275.03,274.67,275.03,4281.0,274.83,275.03,274.67,275.03,4281.0
2024-09-20 11:40:00,274.8,275.19,274.75,275.12,6447.0,274.8,275.19,274.75,275.12,6447.0
2024-09-20 11:45:00,275.12,275.12,274.86,274.91,4039.0,275.12,275.12,274.86,274.91,4039.0
2024-09-20 11:50:00,274.83,274.85,274.52,274.66,3227.0,274.83,274.85,274.52,274.66,3227.0
2024-09-20 11:55:00,274.71,275.07,274.71,274.83,5074.0,274.71,275.07,274.71,274.83,5074.0
2024-09-20 12:00:00,274.85,275.25,274.83,275.25,2927.0,274.85,275.25,274.83,275.25,2927.0
2024-09-20 12:05:00,275.25,275.49,275.24,275.49,3301.0,275.25,275.49,275.24,275.49,3301.0
2024-09-20 12:10:00,275.49,275.53,275.19,275.28,3784.0,275.49,275.53,275.19,275.28,3784.0
2024-09-20 12:15:00,275.31,275.43,275.06,275.32,3641.0,275.31,275.43,275.06,275.32,3641.0
2024-09-20 12:20:00,275.33,275.78,275.19,275.72,3950.0,275.33,275.78,275.19,275.72,3950.0
2024-09-20 12:25:00,275.8,275.8,275.45,275.55,1800.0,275.8,275.8,275.45,275.55,1800.0
2024-09-20 12:30:00,275.46,275.57,275.36,275.54,3984.0,275.46,275.57,275.36,275.54,3984.0
2024-09-20 12:35:00,275.66,275.66,275.28,275.6,2094.0,275.66,275.66,275.28,275.6,2094.0
2024-09-20 12:40:00,275.69,275.89,275.56,275.59,3381.0,275.69,275.89,275.56,275.59,3381.0
2024-09-20 12:45:00,275.61,275.81,275.53,275.73,4005.0,275.61,275.81,275.53,275.73,4005.0
2024-09-20 12:50:00,275.81,275.89,275.67,275.68,2100.0,275.81,275.89,275.67,275.68,2100.0
2024-09-20 12:55:00,275.54,275.59,275.38,275.4,2761.0,275.54,275.59,275.38,275.4,2761.0
2024-09-20 13:00:00,275.5,275.59,275.2,275.22,3003.0,275.5,275.59,275.2,275.22,3003.0
2024-09-20 13:05:00,275.34,275.6,275.23,275.29,8908.0,275.34,275.6,275.23,275.29,8908.0
2024-09-20 13:10:00,275.38,275.49,275.22,275.49,4569.0,275.38,275.49,275.22,275.49,4569.0
2024-09-20 13:15:00,275.49,275.6,275.36,275.46,3881.0,275.49,275.6,275.36,275.46,3881.0
2024-09-20 13:20:00,275.52,275.72,275.32,275.42,2529.0,275.52,275.72,275.32,275.42,2529.0
2024-09-20 13:25:00,275.48,275.6,275.21,275.43,3411.0,275.48,275.6,275.21,275.43,3411.0
2024-09-20 13:30:00,275.6,275.72,275.48,275.69,2615.0,275.6,275.72,275.48,275.69,2615.0
2024-09-20 13:35:00,275.72,275.97,275.57,275.63,3466.0,275.72,275.97,275.57,275.63,3466.0
2024-09-20 13:40:00,275.73,275.74,275.49,275.51,2216.0,275.73,275.74,275.49,275.51,2216.0
2024-09-20 13:45:00,275.46,275.64,275.42,275.6,3475.0,275.46,275.64,275.42,275.6,3475.0
2024-09-20 13:50:00,275.6,275.69,275.49,275.62,2400.0,275.6,275.69,275.49,275.62,2400.0
2024-09-20 13:55:00,275.56,275.96,275.53,275.96,2604.0,275.56,275.96,275.53,275.96,2604.0
2024-09-20 14:00:00,275.9,275.96,274.96,274.99,5382.0,275.9,275.96,274.96,274.99,5382.0
2024-09-20 14:05:00,274.99,275.11,274.53,274.66,5249.0,274.99,275.11,274.53,274.66,5249.0
2024-09-20 14:10:00,274.6,275.13,274.54,274.99,6089.0,274.6,275.13,274.54,274.99,6089.0
2024-09-20 14:15:00,274.98,275.07,274.85,274.85,3635.0,274.98,275.07,274.85,274.85,3635.0
2024-09-20 14:20:00,274.88,274.9,274.52,274.52,4605.0,274.88,274.9,274.52,274.52,4605.0
2024-09-20 14:25:00,274.49,274.68,274.37,274.55,4650.0,274.49,274.68,274.37,274.55,4650.0
2024-09-20 14:30:00,274.45,274.57,274.29,274.3,4289.0,274.45,274.57,274.29,274.3,4289.0
2024-09-20 14:35:00,274.3,274.49,274.25,274.46,6592.0,274.3,274.49,274.25,274.46,6592.0
2024-09-20 14:40:00,274.43,274.68,274.33,274.54,4928.0,274.43,274.68,274.33,274.54,4928.0
2024-09-20 14:45:00,274.5,274.71,274.37,274.49,10228.0,274.5,274.71,274.37,274.49,10228.0
2024-09-20 14:50:00,274.48,275.01,274.39,274.88,6855.0,274.48,275.01,274.39,274.88,6855.0
2024-09-20 14:55:00,274.89,275.25,274.87,275.08,4545.0,274.89,275.25,274.87,275.08,4545.0
2024-09-20 15:00:00,275.09,275.48,274.95,275.38,3475.0,275.09,275.48,274.95,275.38,3475.0
2024-09-20 15:05:00,275.31,275.47,275.24,275.26,6995.0,275.31,275.47,275.24,275.26,6995.0
2024-09-20 15:10:00,275.31,275.44,275.15,275.34,3473.0,275.31,275.44,275.15,275.34,3473.0
2024-09-20 15:15:00,275.41,275.51,275.21,275.4,9638.0,275.41,275.51,275.21,275.4,9638.0
2024-09-20 15:20:00,275.3,275.7,274.82,275.11,9115.0,275.3,275.7,274.82,275.11,9115.0
2024-09-20 15:25:00,275.12,275.36,274.93,275.23,6487.0,275.12,275.36,274.93,275.23,6487.0
2024-09-20 15:30:00,275.24,275.45,275.05,275.45,9973.0,275.24,275.45,275.05,275.45,9973.0
2024-09-20 15:35:00,275.43,276.17,275.29,275.98,10189.0,275.43,276.17,275.29,275.98,10189.0
2024-09-20 15:40:00,276.06,276.26,275.91,275.96,6165.0,276.06,276.26,275.91,275.96,6165.0
2024-09-20 15:45:00,275.9,276.23,275.19,275.19,15179.0,275.9,276.23,275.19,275.19,15179.0
2024-09-20 15:50:00,275.15,275.49,274.61,274.84,55215.0,275.15,275.49,274.61,274.84,55215.0
2024-09-20 15:55:00,274.28,274.8,273.54,273.81,194877.0,274.28,274.8,273.54,273.81,194877.0
2024-09-23 09:30:00,274.64,275.97,274.31,275.43,18347.0,274.64,275.97,274.31,275.43,18347.0
2024-09-23 09:35:00,274.55,274.98,274.17,274.97,5686.0,274.55,274.98,274.17,274.97,5686.0
2024-09-23 09:40:00,274.39,274.4,273.84,273.85,759.0,274.39,274.4,273.84,273.85,759.0
2024-09-23 09:45:00,274.39,275.37,274.39,275.15,1571.0,274.39,275.37,274.39,275.15,1571.0
2024-09-23 09:50:00,275.6,275.6,274.87,275.15,1186.0,275.6,275.6,274.87,275.15,1186.0
2024-09-23 09:55:00,275.19,275.34,274.6,274.73,4818.0,275.19,275.34,274.6,274.73,4818.0
2024-09-23 10:00:00,274.57,274.89,274.13,274.63,6078.0,274.57,274.89,274.13,274.63,6078.0
2024-09-23 10:05:00,274.82,274.82,274.27,274.6,2622.0,274.82,274.82,274.27,274.6,2622.0
2024-09-23 10:10:00,274.47,274.65,273.74,273.74,4913.0,274.47,274.65,273.74,273.74,4913.0
2024-09-23 10:15:00,273.76,274.38,273.65,274.35,4167.0,273.76,274.38,273.65,274.35,4167.0
2024-09-23 10:20:00,274.35,274.7,274.14,274.69,3017.0,274.35,274.7,274.14,274.69,3017.0
2024-09-23 10:25:00,274.63,274.63,274.02,274.2,6500.0,274.63,274.63,274.02,274.2,6500.0
2024-09-23 10:30:00,274.24,274.72,274.04,274.25,5588.0,274.24,274.72,274.04,274.25,5588.0
2024-09-23 10:35:00,274.39,274.62,273.97,274.14,3800.0,274.39,274.62,273.97,274.14,3800.0
2024-09-23 10:40:00,274.14,274.62,274.01,274.62,3208.0,274.14,274.62,274.01,274.62,3208.0
2024-09-23 10:45:00,274.65,275.07,274.65,275.03,5204.0,274.65,275.07,274.65,275.03,5204.0
2024-09-23 10:50:00,274.82,275.24,274.66,275.07,7281.0,274.82,275.24,274.66,275.07,7281.0
2024-09-23 10:55:00,274.98,275.48,274.88,275.13,9403.0,274.98,275.48,274.88,275.13,9403.0
2024-09-23 11:00:00,275.03,275.03,274.33,274.56,1938.0,275.03,275.03,274.33,274.56,1938.0
2024-09-23 11:05:00,274.58,274.8,274.31,274.79,4768.0,274.58,274.8,274.31,274.79,4768.0
2024-09-23 11:10:00,274.64,275.04,274.64,274.95,5137.0,274.64,275.04,274.64,274.95,5137.0
2024-09-23 11:15:00,275.08,275.52,274.9,275.17,8969.0,275.08,275.52,274.9,275.17,8969.0
2024-09-23 11:20:00,275.03,275.47,274.99,275.36,5165.0,275.03,275.47,274.99,275.36,5165.0
2024-09-23 11:25:00,275.32,275.54,275.1,275.15,4080.0,275.32,275.54,275.1,275.15,4080.0
2024-09-23 11:30:00,275.19,275.69,275.19,275.67,4570.0,275.19,275.69,275.19,275.67,4570.0
2024-09-23 11:35:00,275.69,275.96,275.6,275.85,6237.0,275.69,275.96,275.6,275.85,6237.0
2024-09-23 11:40:00,275.79,275.91,275.64,275.64,1708.0,275.79,275.91,275.64,275.64,1708.0
2024-09-23 11:45:00,275.78,276.57,275.77,276.47,28666.0,275.78,276.57,275.77,276.47,28666.0
2024-09-23 11:50:00,276.35,276.66,276.35,276.48,2426.0,276.35,276.66,276.35,276.48,2426.0
2024-09-23 11:55:00,276.57,276.96,276.31,276.31,5577.0,276.57,276.96,276.31,276.31,5577.0
2024-09-23 12:00:00,276.31,276.64,275.99,275.99,6495.0,276.31,276.64,275.99,275.99,6495.0
2024-09-23 12:05:00,276.18,276.31,275.69,275.69,2616.0,276.18,276.31,275.69,275.69,2616.0
2024-09-23 12:10:00,275.69,275.85,275.09,275.37,4933.0,275.69,275.85,275.09,275.37,4933.0
2024-09-23 12:15:00,275.35,275.7,275.24,275.5,6002.0,275.35,275.7,275.24,275.5,6002.0
2024-09-23 12:20:00,275.64,275.78,275.39,275.64,6603.0,275.64,275.78,275.39,275.64,6603.0
2024-09-23 12:25:00,275.62,275.89,275.42,275.83,7583.0,275.62,275.89,275.42,275.83,7583.0
2024-09-23 12:30:00,275.89,276.75,275.83,276.75,14398.0,275.89,276.75,275.83,276.75,14398.0
2024-09-23 12:35:00,276.65,276.74,275.99,276.14,7658.0,276.65,276.74,275.99,276.14,7658.0
2024-09-23 12:40:00,276.14,276.28,276.04,276.15,3959.0,276.14,276.28,276.04,276.15,3959.0
2024-09-23 12:45:00,276.15,276.37,276.05,276.3,5262.0,276.15,276.37,276.05,276.3,5262.0
2024-09-23 12:50:00,276.29,276.29,275.57,275.7,4010.0,276.29,276.29,275.57,275.7,4010.0
2024-09-23 12:55:00,275.72,275.72,275.11,275.47,4866.0,275.72,275.72,275.11,275.47,4866.0
2024-09-23 13:00:00,275.02,275.07,274.82,275.06,1125.0,275.02,275.07,274.82,275.06,1125.0
2024-09-23 13:05:00,275.03,275.36,275.02,275.13,2914.0,275.03,275.36,275.02,275.13,2914.0
2024-09-23 13:10:00,275.34,275.58,275.31,275.36,3123.0,275.34,275.58,275.31,275.36,3123.0
2024-09-23 13:15:00,275.31,275.51,275.2,275.33,3824.0,275.31,275.51,275.2,275.33,3824.0
2024-09-23 13:20:00,275.45,275.52,275.29,275.38,4737.0,275.45,275.52,275.29,275.38,4737.0
2024-09-23 13:25:00,275.39,275.39,275.07,275.08,3312.0,275.39,275.39,275.07,275.08,3312.0
2024-09-23 13:30:00,275.05,275.52,275.05,275.52,2075.0,275.05,275.52,275.05,275.52,2075.0
2024-09-23 13:35:00,275.48,275.58,275.05,275.29,3336.0,275.48,275.58,275.05,275.29,3336.0
2024-09-23 13:40:00,275.41,275.57,275.29,275.49,3859.0,275.41,275.57,275.29,275.49,3859.0
2024-09-23 13:45:00,275.46,275.73,275.46,275.69,3015.0,275.46,275.73,275.46,275.69,3015.0
2024-09-23 13:50:00,275.7,275.85,275.43,275.54,4121.0,275.7,275.85,275.43,275.54,4121.0
2024-09-23 13:55:00,275.41,275.53,275.31,275.38,4359.0,275.41,275.53,275.31,275.38,4359.0
2024-09-23 14:00:00,275.49,275.49,275.1,275.19,3156.0,275.49,275.49,275.1,275.19,3156.0
2024-09-23 14:05:00,275.05,275.38,275.05,275.32,6375.0,275.05,275.38,275.05,275.32,6375.0
2024-09-23 14:10:00,275.33,275.42,275.24,275.27,3889.0,275.33,275.42,275.24,275.27,3889.0
2024-09-23 14:15:00,275.3,275.32,275.04,275.09,55255.0,275.3,275.32,275.04,275.09,55255.0
2024-09-23 14:20:00,275.02,275.17,274.88,275.08,1642.0,275.02,275.17,274.88,275.08,1642.0
2024-09-23 14:25:00,275.04,275.04,274.75,274.88,2491.0,275.04,275.04,274.75,274.88,2491.0
2024-09-23 14:30:00,274.89,275.06,274.89,274.92,4390.0,274.89,275.06,274.89,274.92,4390.0
2024-09-23 14:35:00,274.88,275.11,274.8,274.99,2200.0,274.88,275.11,274.8,274.99,2200.0
2024-09-23 14:40:00,274.92,275.03,274.75,274.75,6300.0,274.92,275.03,274.75,274.75,6300.0
2024-09-23 14:45:00,274.78,274.88,274.65,274.8,2360.0,274.78,274.88,274.65,274.8,2360.0
2024-09-23 14:50:00,274.84,274.84,274.68,274.77,2937.0,274.84,274.84,274.68,274.77,2937.0
2024-09-23 14:55:00,274.75,274.85,274.71,274.74,3678.0,274.75,274.85,274.71,274.74,3678.0
2024-09-23 15:00:00,274.74,274.85,274.68,274.85,3500.0,274.74,274.85,274.68,274.85,3500.0
2024-09-23 15:05:00,274.88,274.92,274.34,274.35,7615.0,274.88,274.92,274.34,274.35,7615.0
2024-09-23 15:10:00,274.37,274.45,274.08,274.09,5811.0,274.37,274.45,274.08,274.09,5811.0
2024-09-23 15:15:00,274.1,274.52,274.1,274.48,5641.0,274.1,274.52,274.1,274.48,5641.0
2024-09-23 15:20:00,274.49,274.53,274.4,274.4,7055.0,274.49,274.53,274.4,274.4,7055.0
2024-09-23 15:25:00,274.43,274.59,274.3,274.3,3862.0,274.43,274.59,274.3,274.3,3862.0
2024-09-23 15:30:00,274.24,274.54,274.11,274.46,4829.0,274.24,274.54,274.11,274.46,4829.0
2024-09-23 15:35:00,274.51,274.51,274.27,274.44,7202.0,274.51,274.51,274.27,274.44,7202.0
2024-09-23 15:40:00,274.48,274.62,274.03,274.11,5477.0,274.48,274.62,274.03,274.11,5477.0
2024-09-23 15:45:00,274.11,274.48,274.01,274.48,7175.0,274.11,274.48,274.01,274.48,7175.0
2024-09-23 15:50:00,274.43,274.43,274.0,274.04,26034.0,274.43,274.43,274.0,274.04,26034.0
2024-09-23 15:55:00,273.97,274.24,273.86,274.12,47296.0,273.97,274.24,273.86,274.12,47296.0
2024-09-24 09:30:00,274.76,275.85,274.15,275.68,19898.0,274.76,275.85,274.15,275.68,19898.0
2024-09-24 09:35:00,275.68,276.18,274.56,275.0,31464.0,275.68,276.18,274.56,275.0,31464.0
2024-09-24 09:40:00,274.75,274.88,274.34,274.35,12709.0,274.75,274.88,274.34,274.35,12709.0
2024-09-24 09:45:00,274.31,275.11,274.21,274.69,8511.0,274.31,275.11,274.21,274.69,8511.0
2024-09-24 09:50:00,274.65,274.92,274.4,274.4,3300.0,274.65,274.92,274.4,274.4,3300.0
2024-09-24 09:55:00,274.49,274.58,273.64,273.71,13628.0,274.49,274.58,273.64,273.71,13628.0
2024-09-24 10:00:00,273.68,273.7,271.56,271.9,19337.0,273.68,273.7,271.56,271.9,19337.0
2024-09-24 10:05:00,271.87,272.49,271.75,272.08,9560.0,271.87,272.49,271.75,272.08,9560.0
2024-09-24 10:10:00,272.12,272.77,272.06,272.38,10825.0,272.12,272.77,272.06,272.38,10825.0
2024-09-24 10:15:00,272.34,272.64,271.74,271.82,8310.0,272.34,272.64,271.74,271.82,8310.0
2024-09-24 10:20:00,271.82,272.23,270.67,271.34,5916.0,271.82,272.23,270.67,271.34,5916.0
2024-09-24 10:25:00,271.3,271.65,271.3,271.38,3560.0,271.3,271.65,271.3,271.38,3560.0
2024-09-24 10:30:00,271.32,272.25,271.22,271.74,8629.0,271.32,272.25,271.22,271.74,8629.0
2024-09-24 10:35:00,271.73,271.89,271.22,271.22,5203.0,271.73,271.89,271.22,271.22,5203.0
2024-09-24 10:40:00,271.12,271.63,270.75,271.52,6345.0,271.12,271.63,270.75,271.52,6345.0
2024-09-24 10:45:00,271.78,272.34,271.74,272.04,3064.0,271.78,272.34,271.74,272.04,3064.0
2024-09-24 10:50:00,272.3,272.64,272.16,272.61,9501.0,272.3,272.64,272.16,272.61,9501.0
2024-09-24 10:55:00,272.51,273.25,272.51,273.25,16072.0,272.51,273.25,272.51,273.25,16072.0
2024-09-24 11:00:00,273.39,273.39,272.9,273.07,5762.0,273.39,273.39,272.9,273.07,5762.0
2024-09-24 11:05:00,273.06,273.06,272.74,272.94,3992.0,273.06,273.06,272.74,272.94,3992.0
2024-09-24 11:10:00,273.03,273.32,272.93,273.21,21019.0,273.03,273.32,272.93,273.21,21019.0
2024-09-24 11:15:00,273.21,273.93,273.2,273.88,8779.0,273.21,273.93,273.2,273.88,8779.0
2024-09-24 11:20:00,273.88,273.89,273.16,273.28,4246.0,273.88,273.89,273.16,273.28,4246.0
2024-09-24 11:25:00,273.46,273.54,273.07,273.07,4544.0,273.46,273.54,273.07,273.07,4544.0
2024-09-24 11:30:00,273.3,273.6,273.3,273.6,8515.0,273.3,273.6,273.3,273.6,8515.0
2024-09-24 11:35:00,273.44,273.7,273.43,273.61,2812.0,273.44,273.7,273.43,273.61,2812.0
2024-09-24 11:40:00,273.63,273.86,273.59,273.71,1827.0,273.63,273.86,273.59,273.71,1827.0
2024-09-24 11:45:00,273.92,274.09,273.86,274.01,1649.0,273.92,274.09,273.86,274.01,1649.0
2024-09-24 11:50:00,274.15,274.91,274.1,274.91,4037.0,274.15,274.91,274.1,274.91,4037.0
2024-09-24 11:55:00,275.0,275.01,274.48,274.51,4560.0,275.0,275.01,274.48,274.51,4560.0
2024-09-24 12:00:00,274.6,274.88,274.59,274.88,5541.0,274.6,274.88,274.59,274.88,5541.0
2024-09-24 12:05:00,274.79,274.9,274.5,274.9,3155.0,274.79,274.9,274.5,274.9,3155.0
2024-09-24 12:10:00,274.69,275.08,274.66,274.77,21404.0,274.69,275.08,274.66,274.77,21404.0
2024-09-24 12:15:00,274.63,274.73,274.34,274.52,1765.0,274.63,274.73,274.34,274.52,1765.0
2024-09-24 12:20:00,274.76,274.76,274.18,274.22,1635.0,274.76,274.76,274.18,274.22,1635.0
2024-09-24 12:25:00,274.26,274.28,274.2,274.28,750.0,274.26,274.28,274.2,274.28,750.0
2024-09-24 12:30:00,274.28,275.0,274.27,274.94,6609.0,274.28,275.0,274.27,274.94,6609.0
2024-09-24 12:35:00,274.9,275.02,274.84,274.93,10105.0,274.9,275.02,274.84,274.93,10105.0
2024-09-24 12:40:00,274.92,275.01,274.85,275.0,10693.0,274.92,275.01,274.85,275.0,10693.0
2024-09-24 12:45:00,275.0,275.03,274.71,274.86,9563.0,275.0,275.03,274.71,274.86,9563.0
2024-09-24 12:50:00,274.77,274.88,274.66,274.67,2876.0,274.77,274.88,274.66,274.67,2876.0
2024-09-24 12:55:00,274.58,274.67,274.44,274.44,1748.0,274.58,274.67,274.44,274.44,1748.0
2024-09-24 13:00:00,274.44,274.7,274.35,274.44,9438.0,274.44,274.7,274.35,274.44,9438.0
2024-09-24 13:05:00,274.56,274.92,274.52,274.85,14180.0,274.56,274.92,274.52,274.85,14180.0
2024-09-24 13:10:00,274.76,275.0,274.74,274.75,13596.0,274.76,275.0,274.74,274.75,13596.0
2024-09-24 13:15:00,274.75,275.0,274.75,274.93,5871.0,274.75,275.0,274.75,274.93,5871.0
2024-09-24 13:20:00,274.87,274.87,274.53,274.53,2596.0,274.87,274.87,274.53,274.53,2596.0
2024-09-24 13:25:00,274.57,274.6,274.36,274.42,600.0,274.57,274.6,274.36,274.42,600.0
2024-09-24 13:30:00,274.45,274.45,274.06,274.17,1476.0,274.45,274.45,274.06,274.17,1476.0
2024-09-24 13:35:00,274.17,274.3,273.87,274.3,34212.0,274.17,274.3,273.87,274.3,34212.0
2024-09-24 13:40:00,274.18,274.47,274.12,274.47,28075.0,274.18,274.47,274.12,274.47,28075.0
2024-09-24 13:45:00,274.49,274.49,274.06,274.13,5257.0,274.49,274.49,274.06,274.13,5257.0
2024-09-24 13:50:00,274.13,274.84,274.13,274.82,5315.0,274.13,274.84,274.13,274.82,5315.0
2024-09-24 13:55:00,274.8,274.88,274.55,274.76,12462.0,274.8,274.88,274.55,274.76,12462.0
2024-09-24 14:00:00,274.76,274.82,274.64,274.73,9881.0,274.76,274.82,274.64,274.73,9881.0
2024-09-24 14:05:00,274.73,274.75,273.93,273.93,12507.0,274.73,274.75,273.93,273.93,12507.0
2024-09-24 14:10:00,273.91,274.21,273.68,273.76,1397.0,273.91,274.21,273.68,273.76,1397.0
2024-09-24 14:15:00,273.74,273.91,273.64,273.91,1656.0,273.74,273.91,273.64,273.91,1656.0
2024-09-24 14:20:00,273.91,273.91,273.67,273.67,1217.0,273.91,273.91,273.67,273.67,1217.0
2024-09-24 14:25:00,273.66,273.69,273.38,273.47,2658.0,273.66,273.69,273.38,273.47,2658.0
2024-09-24 14:30:00,273.21,273.48,273.04,273.45,1928.0,273.21,273.48,273.04,273.45,1928.0
2024-09-24 14:35:00,273.45,273.67,273.38,273.67,1300.0,273.45,273.67,273.38,273.67,1300.0
2024-09-24 14:40:00,273.68,273.75,273.46,273.52,3029.0,273.68,273.75,273.46,273.52,3029.0
2024-09-24 14:45:00,273.59,273.65,273.31,273.31,2429.0,273.59,273.65,273.31,273.31,2429.0
2024-09-24 14:50:00,273.24,273.56,273.13,273.56,2329.0,273.24,273.56,273.13,273.56,2329.0
2024-09-24 14:55:00,273.64,273.64,273.23,273.24,3240.0,273.64,273.64,273.23,273.24,3240.0
2024-09-24 15:00:00,273.22,273.46,273.16,273.2,21285.0,273.22,273.46,273.16,273.2,21285.0
2024-09-24 15:05:00,273.26,273.36,273.0,273.0,11554.0,273.26,273.36,273.0,273.0,11554.0
2024-09-24 15:10:00,272.87,273.09,272.75,273.04,7892.0,272.87,273.09,272.75,273.04,7892.0
2024-09-24 15:15:00,273.05,273.08,272.83,272.94,15546.0,273.05,273.08,272.83,272.94,15546.0
2024-09-24 15:20:00,273.06,273.08,272.94,273.06,15931.0,273.06,273.08,272.94,273.06,15931.0
2024-09-24 15:25:00,273.03,273.52,273.02,273.51,14853.0,273.03,273.52,273.02,273.51,14853.0
2024-09-24 15:30:00,273.5,273.54,273.2,273.42,5873.0,273.5,273.54,273.2,273.42,5873.0
2024-09-24 15:35:00,273.46,273.71,273.36,273.64,6558.0,273.46,273.71,273.36,273.64,6558.0
2024-09-24 15:40:00,273.64,273.87,273.64,273.86,17268.0,273.64,273.87,273.64,273.86,17268.0
2024-09-24 15:45:00,273.8,273.92,273.68,273.76,4182.0,273.8,273.92,273.68,273.76,4182.0
2024-09-24 15:50:00,273.76,274.19,273.61,273.85,16853.0,273.76,274.19,273.61,273.85,16853.0
2024-09-24 15:55:00,273.74,273.75,273.07,273.46,66550.0,273.74,273.75,273.07,273.46,66550.0
2024-09-25 09:30:00,268.37,271.88,268.37,271.53,73974.0,268.37,271.88,268.37,271.53,73974.0
2024-09-25 09:35:00,271.99,272.14,271.27,271.28,8598.0,271.99,272.14,271.27,271.28,8598.0
2024-09-25 09:40:00,270.95,271.71,270.95,271.71,6153.0,270.95,271.71,270.95,271.71,6153.0
2024-09-25 09:45:00,271.65,271.91,270.59,270.6,25840.0,271.65,271.91,270.59,270.6,25840.0
2024-09-25 09:50:00,270.68,270.84,269.88,270.31,55771.0,270.68,270.84,269.88,270.31,55771.0
2024-09-25 09:55:00,270.4,271.25,270.06,270.21,15768.0,270.4,271.25,270.06,270.21,15768.0
2024-09-25 10:00:00,270.2,270.51,268.37,268.57,24379.0,270.2,270.51,268.37,268.57,24379.0
2024-09-25 10:05:00,268.65,269.32,268.42,269.09,22304.0,268.65,269.32,268.42,269.09,22304.0
2024-09-25 10:10:00,269.25,270.22,269.06,269.67,35048.0,269.25,270.22,269.06,269.67,35048.0
2024-09-25 10:15:00,269.67,270.0,269.37,269.97,11641.0,269.67,270.0,269.37,269.97,11641.0
2024-09-25 10:20:00,269.72,269.74,268.97,269.57,9478.0,269.72,269.74,268.97,269.57,9478.0
2024-09-25 10:25:00,269.47,269.95,269.23,269.41,55766.0,269.47,269.95,269.23,269.41,55766.0
2024-09-25 10:30:00,269.24,269.79,268.99,269.54,7458.0,269.24,269.79,268.99,269.54,7458.0
2024-09-25 10:35:00,269.52,270.1,269.4,270.1,9272.0,269.52,270.1,269.4,270.1,9272.0
2024-09-25 10:40:00,270.17,270.63,269.91,269.97,8110.0,270.17,270.63,269.91,269.97,8110.0
2024-09-25 10:45:00,269.95,270.07,269.58,269.65,8857.0,269.95,270.07,269.58,269.65,8857.0
2024-09-25 10:50:00,269.74,270.23,269.73,270.06,10094.0,269.74,270.23,269.73,270.06,10094.0
2024-09-25 10:55:00,270.11,270.2,269.74,270.1,6497.0,270.11,270.2,269.74,270.1,6497.0
2024-09-25 11:00:00,269.94,270.15,269.9,270.03,7920.0,269.94,270.15,269.9,270.03,7920.0
2024-09-25 11:05:00,270.03,270.38,270.02,270.35,9740.0,270.03,270.38,270.02,270.35,9740.0
2024-09-25 11:10:00,270.28,270.42,269.92,270.41,9303.0,270.28,270.42,269.92,270.41,9303.0
2024-09-25 11:15:00,270.42,270.64,270.02,270.64,2775.0,270.42,270.64,270.02,270.64,2775.0
2024-09-25 11:20:00,270.45,270.45,269.92,270.12,3829.0,270.45,270.45,269.92,270.12,3829.0
2024-09-25 11:25:00,269.79,270.05,269.63,269.91,2805.0,269.79,270.05,269.63,269.91,2805.0
2024-09-25 11:30:00,269.7,269.75,269.3,269.42,5142.0,269.7,269.75,269.3,269.42,5142.0
2024-09-25 11:35:00,269.54,270.25,269.52,270.11,3285.0,269.54,270.25,269.52,270.11,3285.0
2024-09-25 11:40:00,270.21,270.58,270.21,270.39,4425.0,270.21,270.58,270.21,270.39,4425.0
2024-09-25 11:45:00,270.38,270.47,270.17,270.4,3377.0,270.38,270.47,270.17,270.4,3377.0
2024-09-25 11:50:00,270.42,270.43,269.25,269.58,12839.0,270.42,270.43,269.25,269.58,12839.0
2024-09-25 11:55:00,269.57,270.09,269.37,269.96,3281.0,269.57,270.09,269.37,269.96,3281.0
2024-09-25 12:00:00,269.95,269.95,269.61,269.61,4072.0,269.95,269.95,269.61,269.61,4072.0
2024-09-25 12:05:00,269.47,269.8,269.47,269.73,2252.0,269.47,269.8,269.47,269.73,2252.0
2024-09-25 12:10:00,269.81,270.2,269.79,270.06,5776.0,269.81,270.2,269.79,270.06,5776.0
2024-09-25 12:15:00,270.09,270.09,269.78,269.78,1987.0,270.09,270.09,269.78,269.78,1987.0
2024-09-25 12:20:00,269.79,270.18,269.76,269.99,4969.0,269.79,270.18,269.76,269.99,4969.0
2024-09-25 12:25:00,270.06,270.06,269.69,269.75,2671.0,270.06,270.06,269.69,269.75,2671.0
2024-09-25 12:30:00,269.74,269.76,269.05,269.4,16510.0,269.74,269.76,269.05,269.4,16510.0
2024-09-25 12:35:00,269.4,269.7,269.03,269.56,5370.0,269.4,269.7,269.03,269.56,5370.0
2024-09-25 12:40:00,269.61,269.69,269.48,269.52,2128.0,269.61,269.69,269.48,269.52,2128.0
2024-09-25 12:45:00,269.48,269.5,268.92,268.92,6356.0,269.48,269.5,268.92,268.92,6356.0
2024-09-25 12:50:00,269.01,269.56,269.01,269.45,5714.0,269.01,269.56,269.01,269.45,5714.0
2024-09-25 12:55:00,269.46,269.58,269.19,269.33,4661.0,269.46,269.58,269.19,269.33,4661.0
2024-09-25 13:00:00,269.33,269.33,268.65,269.07,4610.0,269.33,269.33,268.65,269.07,4610.0
2024-09-25 13:05:00,268.95,269.22,268.88,269.14,3410.0,268.95,269.22,268.88,269.14,3410.0
2024-09-25 13:10:00,269.14,269.17,268.99,269.14,2957.0,269.14,269.17,268.99,269.14,2957.0
2024-09-25 13:15:00,269.16,269.36,269.04,269.2,3380.0,269.16,269.36,269.04,269.2,3380.0
2024-09-25 13:20:00,269.17,269.46,269.16,269.3,2458.0,269.17,269.46,269.16,269.3,2458.0
2024-09-25 13:25:00,269.3,269.45,269.21,269.45,7359.0,269.3,269.45,269.21,269.45,7359.0
2024-09-25 13:30:00,269.45,269.74,269.41,269.41,4300.0,269.45,269.74,269.41,269.41,4300.0
2024-09-25 13:35:00,269.37,269.75,268.87,269.71,4642.0,269.37,269.75,268.87,269.71,4642.0
2024-09-25 13:40:00,269.48,269.69,269.41,269.5,3109.0,269.48,269.69,269.41,269.5,3109.0
2024-09-25 13:45:00,269.6,269.6,269.23,269.42,5025.0,269.6,269.6,269.23,269.42,5025.0
2024-09-25 13:50:00,269.42,270.0,269.42,269.94,4161.0,269.42,270.0,269.42,269.94,4161.0
2024-09-25 13:55:00,270.0,270.49,269.99,270.49,6384.0,270.0,270.49,269.99,270.49,6384.0
2024-09-25 14:00:00,270.43,270.46,269.79,269.99,4246.0,270.43,270.46,269.79,269.99,4246.0
2024-09-25 14:05:00,269.93,270.01,269.7,269.78,3421.0,269.93,270.01,269.7,269.78,3421.0
2024-09-25 14:10:00,269.78,269.88,269.46,269.63,2113.0,269.78,269.88,269.46,269.63,2113.0
2024-09-25 14:15:00,269.44,269.68,269.23,269.68,2223.0,269.44,269.68,269.23,269.68,2223.0
2024-09-25 14:20:00,269.55,270.05,269.54,270.05,4777.0,269.55,270.05,269.54,270.05,4777.0
2024-09-25 14:25:00,270.1,270.27,269.98,270.27,2666.0,270.1,270.27,269.98,270.27,2666.0
2024-09-25 14:30:00,270.11,270.16,270.07,270.07,1114.0,270.11,270.16,270.07,270.07,1114.0
2024-09-25 14:35:00,270.04,270.14,269.97,270.02,2956.0,270.04,270.14,269.97,270.02,2956.0
2024-09-25 14:40:00,269.98,270.0,269.83,269.89,11934.0,269.98,270.0,269.83,269.89,11934.0
2024-09-25 14:45:00,269.88,270.23,269.88,270.13,12657.0,269.88,270.23,269.88,270.13,12657.0
2024-09-25 14:50:00,270.18,270.28,270.07,270.21,2484.0,270.18,270.28,270.07,270.21,2484.0
2024-09-25 14:55:00,270.09,270.2,269.89,270.19,6070.0,270.09,270.2,269.89,270.19,6070.0
2024-09-25 15:00:00,270.13,270.52,270.13,270.26,10501.0,270.13,270.52,270.13,270.26,10501.0
2024-09-25 15:05:00,270.27,270.28,269.79,269.92,2242.0,270.27,270.28,269.79,269.92,2242.0
2024-09-25 15:10:00,269.85,269.95,269.71,269.76,4873.0,269.85,269.95,269.71,269.76,4873.0
2024-09-25 15:15:00,269.79,269.9,269.69,269.81,3950.0,269.79,269.9,269.69,269.81,3950.0
2024-09-25 15:20:00,269.82,270.0,269.62,269.93,7722.0,269.82,270.0,269.62,269.93,7722.0
2024-09-25 15:25:00,269.99,270.35,269.99,270.28,7608.0,269.99,270.35,269.99,270.28,7608.0
2024-09-25 15:30:00,270.17,270.39,270.16,270.3,19291.0,270.17,270.39,270.16,270.3,19291.0
2024-09-25 15:35:00,270.24,270.55,270.23,270.44,8518.0,270.24,270.55,270.23,270.44,8518.0
2024-09-25 15:40:00,270.44,270.9,270.44,270.88,13596.0,270.44,270.9,270.44,270.88,13596.0
2024-09-25 15:45:00,270.81,271.2,270.71,271.15,9364.0,270.81,271.2,270.71,271.15,9364.0
2024-09-25 15:50:00,271.22,271.69,270.89,271.6,23659.0,271.22,271.69,270.89,271.6,23659.0
2024-09-25 15:55:00,271.4,271.86,271.37,271.8,57351.0,271.4,271.86,271.37,271.8,57351.0
2024-09-26 09:30:00,280.57,280.94,277.96,278.03,75185.0,280.57,280.94,277.96,278.03,75185.0
2024-09-26 09:35:00,278.06,278.27,277.31,277.69,8446.0,278.06,278.27,277.31,277.69,8446.0
2024-09-26 09:40:00,277.88,278.5,277.84,278.5,8214.0,277.88,278.5,277.84,278.5,8214.0
2024-09-26 09:45:00,278.56,278.59,277.12,277.35,9034.0,278.56,278.59,277.12,277.35,9034.0
2024-09-26 09:50:00,277.48,277.49,276.89,276.89,6486.0,277.48,277.49,276.89,276.89,6486.0
2024-09-26 09:55:00,277.03,277.65,276.77,277.11,17995.0,277.03,277.65,276.77,277.11,17995.0
2024-09-26 10:00:00,276.96,277.46,276.32,276.99,18399.0,276.96,277.46,276.32,276.99,18399.0
2024-09-26 10:05:00,276.94,276.94,276.12,276.28,7404.0,276.94,276.94,276.12,276.28,7404.0
2024-09-26 10:10:00,276.4,276.53,275.7,275.7,13630.0,276.4,276.53,275.7,275.7,13630.0
2024-09-26 10:15:00,275.5,275.92,275.07,275.5,39638.0,275.5,275.92,275.07,275.5,39638.0
2024-09-26 10:20:00,275.34,275.34,274.67,274.79,11977.0,275.34,275.34,274.67,274.79,11977.0
2024-09-26 10:25:00,274.64,275.27,274.38,274.49,4977.0,274.64,275.27,274.38,274.49,4977.0
2024-09-26 10:30:00,274.5,274.75,273.96,273.96,7907.0,274.5,274.75,273.96,273.96,7907.0
2024-09-26 10:35:00,273.96,274.7,273.87,274.69,13178.0,273.96,274.7,273.87,274.69,13178.0
2024-09-26 10:40:00,274.53,274.54,273.92,274.0,4109.0,274.53,274.54,273.92,274.0,4109.0
2024-09-26 10:45:00,274.08,274.8,273.66,274.06,42190.0,274.08,274.8,273.66,274.06,42190.0
2024-09-26 10:50:00,274.1,274.1,272.52,272.83,4265.0,274.1,274.1,272.52,272.83,4265.0
2024-09-26 10:55:00,272.84,272.91,272.19,272.82,4170.0,272.84,272.91,272.19,272.82,4170.0
2024-09-26 11:00:00,272.63,273.25,272.3,272.9,4690.0,272.63,273.25,272.3,272.9,4690.0
2024-09-26 11:05:00,273.33,274.04,273.33,273.55,6022.0,273.33,274.04,273.33,273.55,6022.0
2024-09-26 11:10:00,273.39,273.39,272.82,272.82,2528.0,273.39,273.39,272.82,272.82,2528.0
2024-09-26 11:15:00,273.19,273.69,273.02,273.02,2948.0,273.19,273.69,273.02,273.02,2948.0
2024-09-26 11:20:00,272.75,272.95,272.41,272.41,2028.0,272.75,272.95,272.41,272.41,2028.0
2024-09-26 11:25:00,272.56,272.77,272.41,272.68,2758.0,272.56,272.77,272.41,272.68,2758.0
2024-09-26 11:30:00,272.65,272.85,272.26,272.26,5355.0,272.65,272.85,272.26,272.26,5355.0
2024-09-26 11:35:00,272.43,273.3,272.43,272.94,3710.0,272.43,273.3,272.43,272.94,3710.0
2024-09-26 11:40:00,272.8,273.16,272.78,273.16,2328.0,272.8,273.16,272.78,273.16,2328.0
2024-09-26 11:45:00,273.2,273.73,273.2,273.49,2303.0,273.2,273.73,273.2,273.49,2303.0
2024-09-26 11:50:00,273.58,274.09,273.58,273.85,5764.0,273.58,274.09,273.58,273.85,5764.0
2024-09-26 11:55:00,273.99,274.39,273.99,274.34,6178.0,273.99,274.39,273.99,274.34,6178.0
2024-09-26 12:00:00,274.12,274.12,273.63,273.68,3595.0,274.12,274.12,273.63,273.68,3595.0
2024-09-26 12:05:00,273.63,273.73,273.38,273.6,25002.0,273.63,273.73,273.38,273.6,25002.0
2024-09-26 12:10:00,273.31,273.41,272.94,272.95,2098.0,273.31,273.41,272.94,272.95,2098.0
2024-09-26 12:15:00,273.1,273.4,272.89,273.09,3614.0,273.1,273.4,272.89,273.09,3614.0
2024-09-26 12:20:00,273.08,273.41,273.04,273.21,5156.0,273.08,273.41,273.04,273.21,5156.0
2024-09-26 12:25:00,273.31,273.61,273.31,273.47,5283.0,273.31,273.61,273.31,273.47,5283.0
2024-09-26 12:30:00,273.27,273.33,273.03,273.03,1700.0,273.27,273.33,273.03,273.03,1700.0
2024-09-26 12:35:00,273.11,273.52,273.06,273.46,4862.0,273.11,273.52,273.06,273.46,4862.0
2024-09-26 12:40:00,273.46,273.46,273.02,273.32,3792.0,273.46,273.46,273.02,273.32,3792.0
2024-09-26 12:45:00,273.25,273.39,272.94,272.98,2640.0,273.25,273.39,272.94,272.98,2640.0
2024-09-26 12:50:00,273.23,273.25,273.07,273.14,11712.0,273.23,273.25,273.07,273.14,11712.0
2024-09-26 12:55:00,273.15,273.36,272.94,273.36,24864.0,273.15,273.36,272.94,273.36,24864.0
2024-09-26 13:00:00,273.35,273.63,273.35,273.55,3298.0,273.35,273.63,273.35,273.55,3298.0
2024-09-26 13:05:00,273.49,273.55,273.13,273.13,2480.0,273.49,273.55,273.13,273.13,2480.0
2024-09-26 13:10:00,273.24,273.39,272.77,272.77,1743.0,273.24,273.39,272.77,272.77,1743.0
2024-09-26 13:15:00,272.75,272.84,272.23,272.25,3500.0,272.75,272.84,272.23,272.25,3500.0
2024-09-26 13:20:00,272.39,272.86,272.39,272.64,3444.0,272.39,272.86,272.39,272.64,3444.0
2024-09-26 13:25:00,272.68,273.28,272.62,273.25,1901.0,272.68,273.28,272.62,273.25,1901.0
2024-09-26 13:30:00,273.34,273.88,273.34,273.87,2000.0,273.34,273.88,273.34,273.87,2000.0
2024-09-26 13:35:00,274.02,274.05,273.43,273.48,3504.0,274.02,274.05,273.43,273.48,3504.0
2024-09-26 13:40:00,273.66,273.66,273.24,273.26,13061.0,273.66,273.66,273.24,273.26,13061.0
2024-09-26 13:45:00,273.27,273.4,272.97,273.0,3152.0,273.27,273.4,272.97,273.0,3152.0
2024-09-26 13:50:00,273.32,273.32,272.87,273.12,3415.0,273.32,273.32,272.87,273.12,3415.0
2024-09-26 13:55:00,273.16,273.16,272.79,272.98,5223.0,273.16,273.16,272.79,272.98,5223.0
2024-09-26 14:00:00,272.97,273.13,272.97,272.99,1847.0,272.97,273.13,272.97,272.99,1847.0
2024-09-26 14:05:00,273.0,273.33,272.92,273.25,6056.0,273.0,273.33,272.92,273.25,6056.0
2024-09-26 14:10:00,273.25,273.57,273.16,273.55,11630.0,273.25,273.57,273.16,273.55,11630.0
2024-09-26 14:15:00,273.57,274.61,273.57,274.39,13652.0,273.57,274.61,273.57,274.39,13652.0
2024-09-26 14:20:00,274.39,274.7,274.26,274.27,30938.0,274.39,274.7,274.26,274.27,30938.0
2024-09-26 14:25:00,274.33,274.46,274.22,274.43,1325.0,274.33,274.46,274.22,274.43,1325.0
2024-09-26 14:30:00,274.46,274.46,274.17,274.18,659.0,274.46,274.46,274.17,274.18,659.0
2024-09-26 14:35:00,274.05,274.57,273.93,274.46,6075.0,274.05,274.57,273.93,274.46,6075.0
2024-09-26 14:40:00,274.43,274.53,274.12,274.35,2154.0,274.43,274.53,274.12,274.35,2154.0
2024-09-26 14:45:00,274.35,274.44,274.16,274.16,717.0,274.35,274.44,274.16,274.16,717.0
2024-09-26 14:50:00,274.27,274.42,274.2,274.23,551.0,274.27,274.42,274.2,274.23,551.0
2024-09-26 14:55:00,274.17,274.52,274.17,274.26,3508.0,274.17,274.52,274.17,274.26,3508.0
2024-09-26 15:00:00,274.17,274.4,274.08,274.38,3464.0,274.17,274.4,274.08,274.38,3464.0
2024-09-26 15:05:00,274.47,274.65,274.39,274.59,16570.0,274.47,274.65,274.39,274.59,16570.0
2024-09-26 15:10:00,274.56,275.4,274.37,275.25,56593.0,274.56,275.4,274.37,275.25,56593.0
2024-09-26 15:15:00,275.32,275.45,274.74,274.74,7964.0,275.32,275.45,274.74,274.74,7964.0
2024-09-26 15:20:00,274.87,274.97,274.79,274.88,5716.0,274.87,274.97,274.79,274.88,5716.0
2024-09-26 15:25:00,274.84,274.87,274.33,274.37,3402.0,274.84,274.87,274.33,274.37,3402.0
2024-09-26 15:30:00,274.49,274.53,274.21,274.44,5444.0,274.49,274.53,274.21,274.44,5444.0
2024-09-26 15:35:00,274.24,274.36,274.0,274.07,3595.0,274.24,274.36,274.0,274.07,3595.0
2024-09-26 15:40:00,274.17,274.56,274.17,274.38,7622.0,274.17,274.56,274.17,274.38,7622.0
2024-09-26 15:45:00,274.39,274.39,274.22,274.23,6624.0,274.39,274.39,274.22,274.23,6624.0
2024-09-26 15:50:00,274.32,274.39,273.62,274.04,32768.0,274.32,274.39,273.62,274.04,32768.0
2024-09-26 15:55:00,274.08,274.44,273.79,274.31,64407.0,274.08,274.44,273.79,274.31,64407.0
2024-09-27 09:30:00,275.19,275.89,273.48,275.55,24543.0,275.19,275.89,273.48,275.55,24543.0
2024-09-27 09:35:00,275.3,275.62,274.79,275.19,3623.0,275.3,275.62,274.79,275.19,3623.0
2024-09-27 09:40:00,274.96,275.54,274.85,275.43,6180.0,274.96,275.54,274.85,275.43,6180.0
2024-09-27 09:45:00,275.17,275.17,274.51,275.08,4910.0,275.17,275.17,274.51,275.08,4910.0
2024-09-27 09:50:00,274.9,275.0,274.39,274.48,3769.0,274.9,275.0,274.39,274.48,3769.0
2024-09-27 09:55:00,274.54,274.78,274.05,274.78,4224.0,274.54,274.78,274.05,274.78,4224.0
2024-09-27 10:00:00,274.46,275.11,274.32,274.73,8939.0,274.46,275.11,274.32,274.73,8939.0
2024-09-27 10:05:00,274.73,274.73,273.9,274.2,2828.0,274.73,274.73,273.9,274.2,2828.0
2024-09-27 10:10:00,274.2,274.51,273.38,273.84,14005.0,274.2,274.51,273.38,273.84,14005.0
2024-09-27 10:15:00,273.79,274.15,273.54,273.96,4850.0,273.79,274.15,273.54,273.96,4850.0
2024-09-27 10:20:00,273.75,274.31,273.71,273.92,6951.0,273.75,274.31,273.71,273.92,6951.0
2024-09-27 10:25:00,274.07,274.48,273.64,273.86,16288.0,274.07,274.48,273.64,273.86,16288.0
2024-09-27 10:30:00,273.61,273.83,273.12,273.12,9624.0,273.61,273.83,273.12,273.12,9624.0
2024-09-27 10:35:00,273.16,273.55,272.88,273.24,10748.0,273.16,273.55,272.88,273.24,10748.0
2024-09-27 10:40:00,273.23,273.84,273.23,273.34,18214.0,273.23,273.84,273.23,273.34,18214.0
2024-09-27 10:45:00,273.4,273.54,272.93,273.25,18517.0,273.4,273.54,272.93,273.25,18517.0
2024-09-27 10:50:00,273.2,274.0,273.01,273.74,7854.0,273.2,274.0,273.01,273.74,7854.0
2024-09-27 10:55:00,273.53,274.0,273.53,273.84,4526.0,273.53,274.0,273.53,273.84,4526.0
2024-09-27 11:00:00,273.81,273.85,273.34,273.34,3715.0,273.81,273.85,273.34,273.34,3715.0
2024-09-27 11:05:00,273.5,273.65,273.15,273.17,1912.0,273.5,273.65,273.15,273.17,1912.0
2024-09-27 11:10:00,273.27,273.27,272.89,273.25,3797.0,273.27,273.27,272.89,273.25,3797.0
2024-09-27 11:15:00,272.82,272.82,272.55,272.75,1500.0,272.82,272.82,272.55,272.75,1500.0
2024-09-27 11:20:00,272.38,272.74,272.38,272.59,2648.0,272.38,272.74,272.38,272.59,2648.0
2024-09-27 11:25:00,272.61,273.33,272.4,273.13,4907.0,272.61,273.33,272.4,273.13,4907.0
2024-09-27 11:30:00,273.03,273.04,272.35,272.35,3800.0,273.03,273.04,272.35,272.35,3800.0
2024-09-27 11:35:00,272.5,272.98,272.41,272.98,2537.0,272.5,272.98,272.41,272.98,2537.0
2024-09-27 11:40:00,272.92,273.09,272.57,273.09,2460.0,272.92,273.09,272.57,273.09,2460.0
2024-09-27 11:45:00,273.08,273.09,272.63,272.79,6188.0,273.08,273.09,272.63,272.79,6188.0
2024-09-27 11:50:00,272.8,272.8,271.8,271.93,5633.0,272.8,272.8,271.8,271.93,5633.0
2024-09-27 11:55:00,272.13,272.32,271.86,272.0,2760.0,272.13,272.32,271.86,272.0,2760.0
2024-09-27 12:00:00,271.78,272.01,271.69,271.78,11071.0,271.78,272.01,271.69,271.78,11071.0
2024-09-27 12:05:00,271.71,272.04,271.48,271.48,4805.0,271.71,272.04,271.48,271.48,4805.0
2024-09-27 12:10:00,271.35,271.6,271.01,271.05,6258.0,271.35,271.6,271.01,271.05,6258.0
2024-09-27 12:15:00,271.1,271.73,271.1,271.1,37223.0,271.1,271.73,271.1,271.1,37223.0
2024-09-27 12:20:00,271.13,271.44,271.12,271.42,6304.0,271.13,271.44,271.12,271.42,6304.0
2024-09-27 12:25:00,271.48,272.3,271.37,272.3,22282.0,271.48,272.3,271.37,272.3,22282.0
2024-09-27 12:30:00,272.49,272.55,272.16,272.16,5428.0,272.49,272.55,272.16,272.16,5428.0
2024-09-27 12:35:00,272.32,272.66,272.25,272.39,6365.0,272.32,272.66,272.25,272.39,6365.0
2024-09-27 12:40:00,272.42,273.01,272.42,273.01,2382.0,272.42,273.01,272.42,273.01,2382.0
2024-09-27 12:45:00,273.06,273.53,273.06,273.48,3566.0,273.06,273.53,273.06,273.48,3566.0
2024-09-27 12:50:00,273.42,273.45,273.26,273.26,900.0,273.42,273.45,273.26,273.26,900.0
2024-09-27 12:55:00,273.56,273.77,273.55,273.73,2204.0,273.56,273.77,273.55,273.73,2204.0
2024-09-27 13:00:00,273.67,273.94,273.67,273.92,2978.0,273.67,273.94,273.67,273.92,2978.0
2024-09-27 13:05:00,273.9,273.9,273.46,273.59,5145.0,273.9,273.9,273.46,273.59,5145.0
2024-09-27 13:10:00,273.63,273.75,273.58,273.66,1420.0,273.63,273.75,273.58,273.66,1420.0
2024-09-27 13:15:00,273.5,273.61,273.14,273.18,4031.0,273.5,273.61,273.14,273.18,4031.0
2024-09-27 13:20:00,273.09,273.52,273.09,273.51,2520.0,273.09,273.52,273.09,273.51,2520.0
2024-09-27 13:25:00,273.55,273.55,273.19,273.19,2382.0,273.55,273.55,273.19,273.19,2382.0
2024-09-27 13:30:00,273.33,273.35,273.12,273.31,2041.0,273.33,273.35,273.12,273.31,2041.0
2024-09-27 13:35:00,273.16,273.16,272.87,272.96,830.0,273.16,273.16,272.87,272.96,830.0
2024-09-27 13:40:00,273.03,273.28,273.03,273.24,2198.0,273.03,273.28,273.03,273.24,2198.0
2024-09-27 13:45:00,273.28,273.49,273.06,273.07,5435.0,273.28,273.49,273.06,273.07,5435.0
2024-09-27 13:50:00,273.13,273.24,272.98,273.2,4353.0,273.13,273.24,272.98,273.2,4353.0
2024-09-27 13:55:00,273.22,273.64,273.16,273.64,10298.0,273.22,273.64,273.16,273.64,10298.0
2024-09-27 14:00:00,273.75,273.75,273.47,273.47,600.0,273.75,273.75,273.47,273.47,600.0
2024-09-27 14:05:00,273.46,273.46,272.97,273.19,2323.0,273.46,273.46,272.97,273.19,2323.0
2024-09-27 14:10:00,273.09,273.14,272.63,272.84,2999.0,273.09,273.14,272.63,272.84,2999.0
2024-09-27 14:15:00,272.77,273.01,272.77,272.84,2318.0,272.77,273.01,272.77,272.84,2318.0
2024-09-27 14:20:00,272.84,273.22,272.84,273.22,3159.0,272.84,273.22,272.84,273.22,3159.0
2024-09-27 14:25:00,273.22,273.32,272.19,272.26,8399.0,273.22,273.32,272.19,272.26,8399.0
2024-09-27 14:30:00,272.09,272.25,271.61,272.25,2342.0,272.09,272.25,271.61,272.25,2342.0
2024-09-27 14:35:00,272.24,272.29,271.81,272.26,3483.0,272.24,272.29,271.81,272.26,3483.0
2024-09-27 14:40:00,272.12,272.61,272.12,272.37,5002.0,272.12,272.61,272.12,272.37,5002.0
2024-09-27 14:45:00,272.7,272.98,272.59,272.85,3425.0,272.7,272.98,272.59,272.85,3425.0
2024-09-27 14:50:00,272.84,272.99,272.8,272.91,5222.0,272.84,272.99,272.8,272.91,5222.0
2024-09-27 14:55:00,272.92,273.57,272.81,273.52,5547.0,272.92,273.57,272.81,273.52,5547.0
2024-09-27 15:00:00,273.52,273.54,273.2,273.37,3499.0,273.52,273.54,273.2,273.37,3499.0
2024-09-27 15:05:00,273.47,273.48,273.14,273.23,4911.0,273.47,273.48,273.14,273.23,4911.0
2024-09-27 15:10:00,273.21,273.25,272.87,272.87,4249.0,273.21,273.25,272.87,272.87,4249.0
2024-09-27 15:15:00,272.83,273.35,272.83,273.35,4325.0,272.83,273.35,272.83,273.35,4325.0
2024-09-27 15:20:00,273.42,273.51,273.27,273.31,8059.0,273.42,273.51,273.27,273.31,8059.0
2024-09-27 15:25:00,273.31,273.54,273.11,273.5,8444.0,273.31,273.54,273.11,273.5,8444.0
2024-09-27 15:30:00,273.56,273.56,273.05,273.28,5929.0,273.56,273.56,273.05,273.28,5929.0
2024-09-27 15:35:00,273.28,273.57,273.15,273.56,11326.0,273.28,273.57,273.15,273.56,11326.0
2024-09-27 15:40:00,273.48,273.52,273.15,273.52,5410.0,273.48,273.52,273.15,273.52,5410.0
2024-09-27 15:45:00,273.5,273.62,273.23,273.35,5335.0,273.5,273.62,273.23,273.35,5335.0
2024-09-27 15:50:00,273.46,274.42,273.45,274.3,12196.0,273.46,274.42,273.45,274.3,12196.0
2024-09-27 15:55:00,274.34,274.55,274.11,274.13,62898.0,274.34,274.55,274.11,274.13,62898.0
2024-09-30 09:30:00,272.13,272.32,270.37,271.87,21541.0,272.13,272.32,270.37,271.87,21541.0
2024-09-30 09:35:00,271.87,272.66,271.62,271.63,4786.0,271.87,272.66,271.62,271.63,4786.0
2024-09-30 09:40:00,271.76,271.76,271.17,271.46,4778.0,271.76,271.76,271.17,271.46,4778.0
2024-09-30 09:45:00,271.67,271.73,271.15,271.15,3623.0,271.67,271.73,271.15,271.15,3623.0
2024-09-30 09:50:00,271.18,271.35,270.75,270.75,8050.0,271.18,271.35,270.75,270.75,8050.0
2024-09-30 09:55:00,270.77,270.95,270.22,270.22,15475.0,270.77,270.95,270.22,270.22,15475.0
2024-09-30 10:00:00,270.28,271.57,270.15,271.05,22830.0,270.28,271.57,270.15,271.05,22830.0
2024-09-30 10:05:00,271.05,271.21,269.98,270.49,9762.0,271.05,271.21,269.98,270.49,9762.0
2024-09-30 10:10:00,270.49,270.85,270.3,270.58,7058.0,270.49,270.85,270.3,270.58,7058.0
2024-09-30 10:15:00,270.47,270.6,270.15,270.31,5387.0,270.47,270.6,270.15,270.31,5387.0
2024-09-30 10:20:00,270.43,270.83,270.07,270.17,4397.0,270.43,270.83,270.07,270.17,4397.0
2024-09-30 10:25:00,270.02,270.85,269.73,270.58,10591.0,270.02,270.85,269.73,270.58,10591.0
2024-09-30 10:30:00,270.7,271.14,270.66,270.83,14531.0,270.7,271.14,270.66,270.83,14531.0
2024-09-30 10:35:00,270.85,271.03,270.27,271.0,6994.0,270.85,271.03,270.27,271.0,6994.0
2024-09-30 10:40:00,271.12,271.35,270.61,270.84,3018.0,271.12,271.35,270.61,270.84,3018.0
2024-09-30 10:45:00,270.89,271.3,270.85,271.02,5570.0,270.89,271.3,270.85,271.02,5570.0
2024-09-30 10:50:00,270.98,271.04,270.66,270.93,6211.0,270.98,271.04,270.66,270.93,6211.0
2024-09-30 10:55:00,270.72,270.85,270.36,270.45,6427.0,270.72,270.85,270.36,270.45,6427.0
2024-09-30 11:00:00,270.36,270.66,270.21,270.65,17478.0,270.36,270.66,270.21,270.65,17478.0
2024-09-30 11:05:00,270.43,270.71,270.17,270.18,3550.0,270.43,270.71,270.17,270.18,3550.0
2024-09-30 11:10:00,270.09,270.48,270.0,270.48,4332.0,270.09,270.48,270.0,270.48,4332.0
2024-09-30 11:15:00,270.44,270.54,269.99,270.16,2831.0,270.44,270.54,269.99,270.16,2831.0
2024-09-30 11:20:00,270.21,270.42,270.01,270.25,5237.0,270.21,270.42,270.01,270.25,5237.0
2024-09-30 11:25:00,270.15,270.31,269.97,270.05,2518.0,270.15,270.31,269.97,270.05,2518.0
2024-09-30 11:30:00,270.36,270.36,269.52,269.53,4056.0,270.36,270.36,269.52,269.53,4056.0
2024-09-30 11:35:00,269.41,269.63,269.12,269.14,5889.0,269.41,269.63,269.12,269.14,5889.0
2024-09-30 11:40:00,269.14,269.62,268.75,269.54,6025.0,269.14,269.62,268.75,269.54,6025.0
2024-09-30 11:45:00,269.39,269.97,269.37,269.97,2293.0,269.39,269.97,269.37,269.97,2293.0
2024-09-30 11:50:00,269.84,270.0,269.72,269.75,3233.0,269.84,270.0,269.72,269.75,3233.0
2024-09-30 11:55:00,269.95,269.97,269.64,269.64,2386.0,269.95,269.97,269.64,269.64,2386.0
2024-09-30 12:00:00,269.74,270.05,269.59,269.87,3709.0,269.74,270.05,269.59,269.87,3709.0
2024-09-30 12:05:00,269.89,270.49,269.89,270.1,7544.0,269.89,270.49,269.89,270.1,7544.0
2024-09-30 12:10:00,270.23,270.79,270.03,270.79,9612.0,270.23,270.79,270.03,270.79,9612.0
2024-09-30 12:15:00,270.78,271.04,270.77,271.04,5746.0,270.78,271.04,270.77,271.04,5746.0
2024-09-30 12:20:00,271.04,271.21,270.86,271.1,6059.0,271.04,271.21,270.86,271.1,6059.0
2024-09-30 12:25:00,271.07,271.26,270.96,271.24,2649.0,271.07,271.26,270.96,271.24,2649.0
2024-09-30 12:30:00,271.11,271.11,270.93,271.03,2850.0,271.11,271.11,270.93,271.03,2850.0
2024-09-30 12:35:00,271.01,271.06,270.82,270.98,1757.0,271.01,271.06,270.82,270.98,1757.0
2024-09-30 12:40:00,270.81,270.89,270.67,270.8,2150.0,270.81,270.89,270.67,270.8,2150.0
2024-09-30 12:45:00,270.8,270.9,270.64,270.73,5496.0,270.8,270.9,270.64,270.73,5496.0
2024-09-30 12:50:00,270.75,270.93,270.74,270.78,10052.0,270.75,270.93,270.74,270.78,10052.0
2024-09-30 12:55:00,270.86,270.86,270.51,270.51,3331.0,270.86,270.86,270.51,270.51,3331.0
2024-09-30 13:00:00,270.37,270.47,269.99,270.06,3884.0,270.37,270.47,269.99,270.06,3884.0
2024-09-30 13:05:00,269.96,270.2,269.96,269.98,2300.0,269.96,270.2,269.96,269.98,2300.0
2024-09-30 13:10:00,269.91,269.92,269.36,269.73,3494.0,269.91,269.92,269.36,269.73,3494.0
2024-09-30 13:15:00,269.73,270.31,269.71,270.31,6987.0,269.73,270.31,269.71,270.31,6987.0
2024-09-30 13:20:00,270.31,270.58,270.26,270.29,3180.0,270.31,270.58,270.26,270.29,3180.0
2024-09-30 13:25:00,270.31,270.44,269.93,269.93,6541.0,270.31,270.44,269.93,269.93,6541.0
2024-09-30 13:30:00,270.01,270.55,269.9,270.55,10341.0,270.01,270.55,269.9,270.55,10341.0
2024-09-30 13:35:00,270.72,270.87,270.52,270.59,2328.0,270.72,270.87,270.52,270.59,2328.0
2024-09-30 13:40:00,270.46,270.6,270.29,270.3,1994.0,270.46,270.6,270.29,270.3,1994.0
2024-09-30 13:45:00,270.15,270.18,270.0,270.18,800.0,270.15,270.18,270.0,270.18,800.0
2024-09-30 13:50:00,270.08,270.25,270.08,270.22,1734.0,270.08,270.25,270.08,270.22,1734.0
2024-09-30 13:55:00,270.32,270.47,269.91,270.42,15741.0,270.32,270.47,269.91,270.42,15741.0
2024-09-30 14:00:00,270.37,270.53,270.26,270.33,8787.0,270.37,270.53,270.26,270.33,8787.0
2024-09-30 14:05:00,270.28,270.31,269.78,269.99,3708.0,270.28,270.31,269.78,269.99,3708.0
2024-09-30 14:10:00,269.92,269.92,269.36,269.4,2918.0,269.92,269.92,269.36,269.4,2918.0
2024-09-30 14:15:00,269.17,269.36,268.75,268.82,6420.0,269.17,269.36,268.75,268.82,6420.0
2024-09-30 14:20:00,268.57,268.79,268.29,268.34,1590.0,268.57,268.79,268.29,268.34,1590.0
2024-09-30 14:25:00,268.55,268.69,268.18,268.64,3077.0,268.55,268.69,268.18,268.64,3077.0
2024-09-30 14:30:00,268.59,268.7,268.41,268.5,3047.0,268.59,268.7,268.41,268.5,3047.0
2024-09-30 14:35:00,268.49,269.27,268.43,269.25,4787.0,268.49,269.27,268.43,269.25,4787.0
2024-09-30 14:40:00,269.4,269.69,269.31,269.42,3182.0,269.4,269.69,269.31,269.42,3182.0
2024-09-30 14:45:00,269.49,269.76,269.47,269.6,3953.0,269.49,269.76,269.47,269.6,3953.0
2024-09-30 14:50:00,269.65,269.76,269.35,269.75,8614.0,269.65,269.76,269.35,269.75,8614.0
2024-09-30 14:55:00,269.75,270.0,269.3,269.35,23397.0,269.75,270.0,269.3,269.35,23397.0
2024-09-30 15:00:00,268.95,269.45,268.79,269.36,3463.0,268.95,269.45,268.79,269.36,3463.0
2024-09-30 15:05:00,269.38,269.66,269.38,269.63,5303.0,269.38,269.66,269.38,269.63,5303.0
2024-09-30 15:10:00,269.6,269.7,269.03,269.6,2803.0,269.6,269.7,269.03,269.6,2803.0
2024-09-30 15:15:00,269.56,270.01,269.37,269.93,3940.0,269.56,270.01,269.37,269.93,3940.0
2024-09-30 15:20:00,269.96,270.08,269.52,269.69,8956.0,269.96,270.08,269.52,269.69,8956.0
2024-09-30 15:25:00,269.78,269.78,269.5,269.67,3080.0,269.78,269.78,269.5,269.67,3080.0
2024-09-30 15:30:00,269.59,269.68,269.35,269.35,4172.0,269.59,269.68,269.35,269.35,4172.0
2024-09-30 15:35:00,269.24,269.85,269.15,269.81,7001.0,269.24,269.85,269.15,269.81,7001.0
2024-09-30 15:40:00,269.71,269.86,269.4,269.81,7057.0,269.71,269.86,269.4,269.81,7057.0
2024-09-30 15:45:00,269.89,270.41,269.8,270.13,13318.0,269.89,270.41,269.8,270.13,13318.0
2024-09-30 15:50:00,270.23,270.71,269.95,270.69,42357.0,270.23,270.71,269.95,270.69,42357.0
2024-09-30 15:55:00,271.01,271.34,270.63,271.02,78806.0,271.01,271.34,270.63,271.02,78806.0
2024-10-01 09:30:00,273.44,274.35,270.97,271.18,35479.0,273.44,274.35,270.97,271.18,35479.0
2024-10-01 09:35:00,270.98,271.26,269.02,269.5,17307.0,270.98,271.26,269.02,269.5,17307.0
2024-10-01 09:40:00,269.65,269.83,268.89,269.15,4688.0,269.65,269.83,268.89,269.15,4688.0
2024-10-01 09:45:00,268.63,268.73,268.08,268.29,3748.0,268.63,268.73,268.08,268.29,3748.0
2024-10-01 09:50:00,268.09,268.24,267.32,267.41,5728.0,268.09,268.24,267.32,267.41,5728.0
2024-10-01 09:55:00,267.51,268.5,267.01,268.4,3994.0,267.51,268.5,267.01,268.4,3994.0
2024-10-01 10:00:00,268.18,268.99,267.02,267.49,6703.0,268.18,268.99,267.02,267.49,6703.0
2024-10-01 10:05:00,267.57,267.58,266.43,266.43,4808.0,267.57,267.58,266.43,266.43,4808.0
2024-10-01 10:10:00,266.66,266.67,265.52,266.07,9123.0,266.66,266.67,265.52,266.07,9123.0
2024-10-01 10:15:00,266.15,266.6,265.58,266.6,6442.0,266.15,266.6,265.58,266.6,6442.0
2024-10-01 10:20:00,266.64,267.76,266.64,267.25,14602.0,266.64,267.76,266.64,267.25,14602.0
2024-10-01 10:25:00,267.36,267.36,266.1,266.35,11468.0,267.36,267.36,266.1,266.35,11468.0
2024-10-01 10:30:00,266.35,266.38,265.52,265.86,9145.0,266.35,266.38,265.52,265.86,9145.0
2024-10-01 10:35:00,265.71,266.18,265.15,266.18,3705.0,265.71,266.18,265.15,266.18,3705.0
2024-10-01 10:40:00,265.98,266.47,265.85,266.17,5766.0,265.98,266.47,265.85,266.17,5766.0
2024-10-01 10:45:00,266.19,266.49,266.15,266.22,4524.0,266.19,266.49,266.15,266.22,4524.0
2024-10-01 10:50:00,266.29,266.37,265.6,265.65,7112.0,266.29,266.37,265.6,265.65,7112.0
2024-10-01 10:55:00,265.63,266.25,265.53,266.15,16399.0,265.63,266.25,265.53,266.15,16399.0
2024-10-01 11:00:00,266.0,266.03,265.56,265.7,18306.0,266.0,266.03,265.56,265.7,18306.0
2024-10-01 11:05:00,265.48,265.52,264.48,264.49,5297.0,265.48,265.52,264.48,264.49,5297.0
2024-10-01 11:10:00,264.66,264.66,264.12,264.12,5257.0,264.66,264.66,264.12,264.12,5257.0
2024-10-01 11:15:00,264.05,264.22,263.83,264.22,8080.0,264.05,264.22,263.83,264.22,8080.0
2024-10-01 11:20:00,264.33,264.33,263.88,263.88,5820.0,264.33,264.33,263.88,263.88,5820.0
2024-10-01 11:25:00,264.01,265.13,263.89,265.1,6432.0,264.01,265.13,263.89,265.1,6432.0
2024-10-01 11:30:00,264.88,265.88,264.86,265.66,11714.0,264.88,265.88,264.86,265.66,11714.0
2024-10-01 11:35:00,265.61,266.05,265.51,266.0,5022.0,265.61,266.05,265.51,266.0,5022.0
2024-10-01 11:40:00,266.25,266.52,266.07,266.52,4016.0,266.25,266.52,266.07,266.52,4016.0
2024-10-01 11:45:00,266.41,266.65,266.04,266.28,8032.0,266.41,266.65,266.04,266.28,8032.0
2024-10-01 11:50:00,266.35,266.5,266.35,266.35,1324.0,266.35,266.5,266.35,266.35,1324.0
2024-10-01 11:55:00,266.5,266.5,265.71,265.72,5667.0,266.5,266.5,265.71,265.72,5667.0
2024-10-01 12:00:00,265.75,266.15,265.48,266.15,3236.0,265.75,266.15,265.48,266.15,3236.0
2024-10-01 12:05:00,266.46,266.46,266.26,266.26,1494.0,266.46,266.46,266.26,266.26,1494.0
2024-10-01 12:10:00,266.18,266.45,265.49,265.68,4183.0,266.18,266.45,265.49,265.68,4183.0
2024-10-01 12:15:00,265.8,265.9,265.67,265.67,1290.0,265.8,265.9,265.67,265.67,1290.0
2024-10-01 12:20:00,265.66,265.84,265.42,265.43,2691.0,265.66,265.84,265.42,265.43,2691.0
2024-10-01 12:25:00,265.61,265.68,265.25,265.68,4144.0,265.61,265.68,265.25,265.68,4144.0
2024-10-01 12:30:00,265.63,265.79,264.8,265.63,5200.0,265.63,265.79,264.8,265.63,5200.0
2024-10-01 12:35:00,265.61,265.68,264.88,264.88,4967.0,265.61,265.68,264.88,264.88,4967.0
2024-10-01 12:40:00,264.95,265.13,264.52,264.62,1600.0,264.95,265.13,264.52,264.62,1600.0
2024-10-01 12:45:00,264.43,264.43,263.95,264.22,6773.0,264.43,264.43,263.95,264.22,6773.0
2024-10-01 12:50:00,264.43,265.29,264.43,265.13,7787.0,264.43,265.29,264.43,265.13,7787.0
2024-10-01 12:55:00,265.07,265.21,264.57,265.16,4411.0,265.07,265.21,264.57,265.16,4411.0
2024-10-01 13:00:00,265.0,265.05,264.5,264.58,4496.0,265.0,265.05,264.5,264.58,4496.0
2024-10-01 13:05:00,264.35,264.35,264.06,264.3,2834.0,264.35,264.35,264.06,264.3,2834.0
2024-10-01 13:10:00,264.22,264.61,263.96,264.24,4207.0,264.22,264.61,263.96,264.24,4207.0
2024-10-01 13:15:00,264.1,264.17,263.87,263.94,3634.0,264.1,264.17,263.87,263.94,3634.0
2024-10-01 13:20:00,263.98,264.12,263.85,263.96,2435.0,263.98,264.12,263.85,263.96,2435.0
2024-10-01 13:25:00,263.88,264.0,263.68,263.8,5673.0,263.88,264.0,263.68,263.8,5673.0
2024-10-01 13:30:00,263.76,264.62,263.76,264.37,5725.0,263.76,264.62,263.76,264.37,5725.0
2024-10-01 13:35:00,264.25,264.26,264.02,264.12,6954.0,264.25,264.26,264.02,264.12,6954.0
2024-10-01 13:40:00,264.22,264.78,264.07,264.73,5435.0,264.22,264.78,264.07,264.73,5435.0
2024-10-01 13:45:00,264.72,264.9,264.46,264.46,3344.0,264.72,264.9,264.46,264.46,3344.0
2024-10-01 13:50:00,264.46,265.09,264.45,265.05,6495.0,264.46,265.09,264.45,265.05,6495.0
2024-10-01 13:55:00,265.21,265.62,265.14,265.61,5127.0,265.21,265.62,265.14,265.61,5127.0
2024-10-01 14:00:00,265.66,266.14,265.65,266.09,2599.0,265.66,266.14,265.65,266.09,2599.0
2024-10-01 14:05:00,266.3,266.43,266.14,266.35,5700.0,266.3,266.43,266.14,266.35,5700.0
2024-10-01 14:10:00,266.4,266.66,266.38,266.55,6535.0,266.4,266.66,266.38,266.55,6535.0
2024-10-01 14:15:00,266.69,266.74,266.42,266.46,5138.0,266.69,266.74,266.42,266.46,5138.0
2024-10-01 14:20:00,266.46,266.5,265.78,265.88,8707.0,266.46,266.5,265.78,265.88,8707.0
2024-10-01 14:25:00,265.88,266.31,265.88,266.25,6219.0,265.88,266.31,265.88,266.25,6219.0
2024-10-01 14:30:00,266.23,266.63,266.2,266.31,9923.0,266.23,266.63,266.2,266.31,9923.0
2024-10-01 14:35:00,266.23,266.33,265.73,266.23,8697.0,266.23,266.33,265.73,266.23,8697.0
2024-10-01 14:40:00,266.29,266.32,265.85,266.13,9727.0,266.29,266.32,265.85,266.13,9727.0
2024-10-01 14:45:00,266.33,266.66,266.04,266.29,10796.0,266.33,266.66,266.04,266.29,10796.0
2024-10-01 14:50:00,266.46,266.69,265.89,266.02,9786.0,266.46,266.69,265.89,266.02,9786.0
2024-10-01 14:55:00,266.07,266.25,265.71,265.88,4839.0,266.07,266.25,265.71,265.88,4839.0
2024-10-01 15:00:00,265.88,266.02,265.76,265.87,9449.0,265.88,266.02,265.76,265.87,9449.0
2024-10-01 15:05:00,265.76,266.08,265.71,265.98,8640.0,265.76,266.08,265.71,265.98,8640.0
2024-10-01 15:10:00,265.92,265.92,265.38,265.51,7369.0,265.92,265.92,265.38,265.51,7369.0
2024-10-01 15:15:00,265.44,265.57,265.14,265.32,5801.0,265.44,265.57,265.14,265.32,5801.0
2024-10-01 15:20:00,265.32,265.41,265.11,265.26,9826.0,265.32,265.41,265.11,265.26,9826.0
2024-10-01 15:25:00,265.19,265.39,265.08,265.29,12561.0,265.19,265.39,265.08,265.29,12561.0
2024-10-01 15:30:00,265.17,265.26,264.75,264.75,8375.0,265.17,265.26,264.75,264.75,8375.0
2024-10-01 15:35:00,264.76,264.77,264.25,264.43,12911.0,264.76,264.77,264.25,264.43,12911.0
2024-10-01 15:40:00,264.49,264.63,264.17,264.26,11470.0,264.49,264.63,264.17,264.26,11470.0
2024-10-01 15:45:00,264.18,264.18,263.81,263.97,15394.0,264.18,264.18,263.81,263.97,15394.0
2024-10-01 15:50:00,264.01,264.22,263.29,263.5,46023.0,264.01,264.22,263.29,263.5,46023.0
2024-10-01 15:55:00,263.51,263.7,263.03,263.42,133561.0,263.51,263.7,263.03,263.42,133561.0
2024-10-02 09:30:00,262.25,264.6,262.25,264.34,15824.0,262.25,264.6,262.25,264.34,15824.0
2024-10-02 09:35:00,264.34,264.7,263.68,264.14,7477.0,264.34,264.7,263.68,264.14,7477.0
2024-10-02 09:40:00,264.19,264.54,263.31,263.31,4162.0,264.19,264.54,263.31,263.31,4162.0
2024-10-02 09:45:00,263.18,265.36,263.18,265.3,5888.0,263.18,265.36,263.18,265.3,5888.0
2024-10-02 09:50:00,265.05,265.78,264.67,265.58,4591.0,265.05,265.78,264.67,265.58,4591.0
2024-10-02 09:55:00,265.51,266.0,265.48,265.71,5220.0,265.51,266.0,265.48,265.71,5220.0
2024-10-02 10:00:00,265.7,267.81,265.7,267.36,18072.0,265.7,267.81,265.7,267.36,18072.0
2024-10-02 10:05:00,267.16,267.5,266.94,267.33,3973.0,267.16,267.5,266.94,267.33,3973.0
2024-10-02 10:10:00,267.33,267.54,267.0,267.1,6430.0,267.33,267.54,267.0,267.1,6430.0
2024-10-02 10:15:00,267.1,267.97,266.86,267.8,6501.0,267.1,267.97,266.86,267.8,6501.0
2024-10-02 10:20:00,267.98,268.23,266.8,266.84,3846.0,267.98,268.23,266.8,266.84,3846.0
2024-10-02 10:25:00,266.84,268.48,266.84,268.38,8008.0,266.84,268.48,266.84,268.38,8008.0
2024-10-02 10:30:00,268.36,268.82,268.13,268.32,5757.0,268.36,268.82,268.13,268.32,5757.0
2024-10-02 10:35:00,268.55,268.57,268.05,268.21,3305.0,268.55,268.57,268.05,268.21,3305.0
2024-10-02 10:40:00,268.29,268.44,267.76,267.88,10922.0,268.29,268.44,267.76,267.88,10922.0
2024-10-02 10:45:00,267.85,268.89,267.85,268.88,6321.0,267.85,268.89,267.85,268.88,6321.0
2024-10-02 10:50:00,268.88,269.03,267.82,268.03,6883.0,268.88,269.03,267.82,268.03,6883.0
2024-10-02 10:55:00,267.94,268.59,267.73,268.39,6219.0,267.94,268.59,267.73,268.39,6219.0
2024-10-02 11:00:00,268.25,269.06,268.25,269.0,5056.0,268.25,269.06,268.25,269.0,5056.0
2024-10-02 11:05:00,268.95,269.18,268.02,268.25,9248.0,268.95,269.18,268.02,268.25,9248.0
2024-10-02 11:10:00,268.38,268.94,268.38,268.71,7406.0,268.38,268.94,268.38,268.71,7406.0
2024-10-02 11:15:00,268.92,269.54,268.84,269.5,6399.0,268.92,269.54,268.84,269.5,6399.0
2024-10-02 11:20:00,269.48,269.77,269.42,269.74,13592.0,269.48,269.77,269.42,269.74,13592.0
2024-10-02 11:25:00,269.41,269.51,268.93,269.25,3968.0,269.41,269.51,268.93,269.25,3968.0
2024-10-02 11:30:00,269.19,269.24,268.63,268.67,2552.0,269.19,269.24,268.63,268.67,2552.0
2024-10-02 11:35:00,268.81,268.83,268.52,268.75,4374.0,268.81,268.83,268.52,268.75,4374.0
2024-10-02 11:40:00,268.93,268.93,268.58,268.86,7391.0,268.93,268.93,268.58,268.86,7391.0
2024-10-02 11:45:00,268.88,268.91,268.44,268.48,5229.0,268.88,268.91,268.44,268.48,5229.0
2024-10-02 11:50:00,268.38,268.51,267.98,268.24,2917.0,268.38,268.51,267.98,268.24,2917.0
2024-10-02 11:55:00,267.79,268.36,267.79,268.26,2985.0,267.79,268.36,267.79,268.26,2985.0
2024-10-02 12:00:00,268.29,268.69,268.28,268.69,2763.0,268.29,268.69,268.28,268.69,2763.0
2024-10-02 12:05:00,268.71,268.71,268.28,268.3,2954.0,268.71,268.71,268.28,268.3,2954.0
2024-10-02 12:10:00,268.45,268.78,268.44,268.72,2317.0,268.45,268.78,268.44,268.72,2317.0
2024-10-02 12:15:00,268.6,268.64,268.11,268.11,1507.0,268.6,268.64,268.11,268.11,1507.0
2024-10-02 12:20:00,268.19,268.39,267.76,268.31,2777.0,268.19,268.39,267.76,268.31,2777.0
2024-10-02 12:25:00,268.38,268.55,268.17,268.17,1800.0,268.38,268.55,268.17,268.17,1800.0
2024-10-02 12:30:00,268.12,268.43,267.91,268.33,3232.0,268.12,268.43,267.91,268.33,3232.0
2024-10-02 12:35:00,268.09,268.27,268.09,268.09,1897.0,268.09,268.27,268.09,268.09,1897.0
2024-10-02 12:40:00,268.28,268.28,268.07,268.22,1626.0,268.28,268.28,268.07,268.22,1626.0
2024-10-02 12:45:00,268.03,268.25,267.86,267.88,3663.0,268.03,268.25,267.86,267.88,3663.0
2024-10-02 12:50:00,267.9,268.14,267.87,267.92,1294.0,267.9,268.14,267.87,267.92,1294.0
2024-10-02 12:55:00,268.05,268.05,267.41,267.42,4702.0,268.05,268.05,267.41,267.42,4702.0
2024-10-02 13:00:00,267.49,267.74,267.48,267.67,1249.0,267.49,267.74,267.48,267.67,1249.0
2024-10-02 13:05:00,267.79,267.82,267.61,267.72,3039.0,267.79,267.82,267.61,267.72,3039.0
2024-10-02 13:10:00,267.83,267.87,267.63,267.83,3193.0,267.83,267.87,267.63,267.83,3193.0
2024-10-02 13:15:00,267.8,268.06,267.78,268.02,5466.0,267.8,268.06,267.78,268.02,5466.0
2024-10-02 13:20:00,268.0,268.0,267.76,267.87,1789.0,268.0,268.0,267.76,267.87,1789.0
2024-10-02 13:25:00,267.93,268.14,267.83,268.11,2160.0,267.93,268.14,267.83,268.11,2160.0
2024-10-02 13:30:00,268.25,268.25,267.75,267.75,3340.0,268.25,268.25,267.75,267.75,3340.0
2024-10-02 13:35:00,267.73,268.19,267.55,268.19,10795.0,267.73,268.19,267.55,268.19,10795.0
2024-10-02 13:40:00,268.25,268.25,267.9,268.08,6186.0,268.25,268.25,267.9,268.08,6186.0
2024-10-02 13:45:00,268.05,268.58,267.93,268.58,2881.0,268.05,268.58,267.93,268.58,2881.0
2024-10-02 13:50:00,268.5,268.71,268.5,268.69,2011.0,268.5,268.71,268.5,268.69,2011.0
2024-10-02 13:55:00,268.62,269.02,268.61,268.94,1276.0,268.62,269.02,268.61,268.94,1276.0
2024-10-02 14:00:00,268.82,269.01,268.81,268.81,2487.0,268.82,269.01,268.81,268.81,2487.0
2024-10-02 14:05:00,268.81,269.02,268.71,268.71,1690.0,268.81,269.02,268.71,268.71,1690.0
2024-10-02 14:10:00,268.86,268.94,268.62,268.79,5061.0,268.86,268.94,268.62,268.79,5061.0
2024-10-02 14:15:00,268.67,268.85,268.54,268.79,3302.0,268.67,268.85,268.54,268.79,3302.0
2024-10-02 14:20:00,268.57,268.64,268.23,268.23,3651.0,268.57,268.64,268.23,268.23,3651.0
2024-10-02 14:25:00,268.26,268.36,267.37,267.9,5604.0,268.26,268.36,267.37,267.9,5604.0
2024-10-02 14:30:00,267.92,268.15,267.66,268.15,2800.0,267.92,268.15,267.66,268.15,2800.0
2024-10-02 14:35:00,268.12,268.16,267.89,267.97,2142.0,268.12,268.16,267.89,267.97,2142.0
2024-10-02 14:40:00,267.98,268.17,267.9,268.17,2450.0,267.98,268.17,267.9,268.17,2450.0
2024-10-02 14:45:00,268.12,268.15,267.84,268.13,3100.0,268.12,268.15,267.84,268.13,3100.0
2024-10-02 14:50:00,268.15,268.15,267.69,267.77,5263.0,268.15,268.15,267.69,267.77,5263.0
2024-10-02 14:55:00,267.77,268.06,267.58,267.93,11689.0,267.77,268.06,267.58,267.93,11689.0
2024-10-02 15:00:00,267.82,268.14,267.82,268.13,1500.0,267.82,268.14,267.82,268.13,1500.0
2024-10-02 15:05:00,268.11,268.16,267.93,267.99,3029.0,268.11,268.16,267.93,267.99,3029.0
2024-10-02 15:10:00,268.17,268.17,267.78,267.83,3589.0,268.17,268.17,267.78,267.83,3589.0
2024-10-02 15:15:00,267.8,267.97,267.73,267.89,2116.0,267.8,267.97,267.73,267.89,2116.0
2024-10-02 15:20:00,267.85,268.01,267.67,267.74,3587.0,267.85,268.01,267.67,267.74,3587.0
2024-10-02 15:25:00,267.61,267.85,267.61,267.77,3562.0,267.61,267.85,267.61,267.77,3562.0
2024-10-02 15:30:00,267.65,267.83,267.43,267.82,10627.0,267.65,267.83,267.43,267.82,10627.0
2024-10-02 15:35:00,267.81,267.95,267.47,267.48,2748.0,267.81,267.95,267.47,267.48,2748.0
2024-10-02 15:40:00,267.53,267.84,267.46,267.79,3306.0,267.53,267.84,267.46,267.79,3306.0
2024-10-02 15:45:00,267.83,268.12,267.75,267.96,5462.0,267.83,268.12,267.75,267.96,5462.0
2024-10-02 15:50:00,267.84,267.93,267.33,267.4,16681.0,267.84,267.93,267.33,267.4,16681.0
2024-10-02 15:55:00,267.31,267.41,266.88,266.92,44823.0,267.31,267.41,266.88,266.92,44823.0
2024-10-03 09:30:00,264.38,266.18,264.38,266.09,16322.0,264.38,266.18,264.38,266.09,16322.0
2024-10-03 09:35:00,266.48,266.61,265.41,266.5,5601.0,266.48,266.61,265.41,266.5,5601.0
2024-10-03 09:40:00,266.63,267.23,266.63,267.07,1839.0,266.63,267.23,266.63,267.07,1839.0
2024-10-03 09:45:00,266.84,266.84,265.19,265.56,3650.0,266.84,266.84,265.19,265.56,3650.0
2024-10-03 09:50:00,265.43,265.69,265.28,265.44,4583.0,265.43,265.69,265.28,265.44,4583.0
2024-10-03 09:55:00,265.69,266.52,265.59,266.39,8725.0,265.69,266.52,265.59,266.39,8725.0
2024-10-03 10:00:00,266.52,267.64,266.38,267.62,9889.0,266.52,267.64,266.38,267.62,9889.0
2024-10-03 10:05:00,267.66,268.63,267.65,268.3,6092.0,267.66,268.63,267.65,268.3,6092.0
2024-10-03 10:10:00,268.46,268.47,266.81,266.91,9533.0,268.46,268.47,266.81,266.91,9533.0
2024-10-03 10:15:00,267.35,267.8,267.09,267.4,6830.0,267.35,267.8,267.09,267.4,6830.0
2024-10-03 10:20:00,267.4,267.51,265.31,266.16,6795.0,267.4,267.51,265.31,266.16,6795.0
2024-10-03 10:25:00,266.09,266.35,265.84,266.35,4558.0,266.09,266.35,265.84,266.35,4558.0
2024-10-03 10:30:00,266.1,266.95,265.49,266.94,3615.0,266.1,266.95,265.49,266.94,3615.0
2024-10-03 10:35:00,266.92,266.99,265.76,266.24,2833.0,266.92,266.99,265.76,266.24,2833.0
2024-10-03 10:40:00,266.45,266.45,265.37,265.65,2735.0,266.45,266.45,265.37,265.65,2735.0
2024-10-03 10:45:00,265.65,266.76,265.65,266.31,1951.0,265.65,266.76,265.65,266.31,1951.0
2024-10-03 10:50:00,267.27,267.39,266.86,266.87,3302.0,267.27,267.39,266.86,266.87,3302.0
2024-10-03 10:55:00,266.67,266.89,265.46,265.47,6462.0,266.67,266.89,265.46,265.47,6462.0
2024-10-03 11:00:00,265.35,265.79,265.1,265.39,5648.0,265.35,265.79,265.1,265.39,5648.0
2024-10-03 11:05:00,265.59,265.99,265.59,265.99,10165.0,265.59,265.99,265.59,265.99,10165.0
2024-10-03 11:10:00,265.83,266.63,265.82,266.61,28193.0,265.83,266.63,265.82,266.61,28193.0
2024-10-03 11:15:00,266.52,266.85,266.33,266.42,14187.0,266.52,266.85,266.33,266.42,14187.0
2024-10-03 11:20:00,266.42,267.51,266.42,267.24,2410.0,266.42,267.51,266.42,267.24,2410.0
2024-10-03 11:25:00,267.04,267.06,266.7,267.06,2365.0,267.04,267.06,266.7,267.06,2365.0
2024-10-03 11:30:00,267.13,267.7,267.07,267.61,1600.0,267.13,267.7,267.07,267.61,1600.0
2024-10-03 11:35:00,267.66,267.69,267.29,267.31,3147.0,267.66,267.69,267.29,267.31,3147.0
2024-10-03 11:40:00,267.37,267.84,267.37,267.79,2200.0,267.37,267.84,267.37,267.79,2200.0
2024-10-03 11:45:00,267.87,267.94,267.67,267.69,3200.0,267.87,267.94,267.67,267.69,3200.0
2024-10-03 11:50:00,267.64,268.38,267.64,267.83,4099.0,267.64,268.38,267.64,267.83,4099.0
2024-10-03 11:55:00,268.03,268.22,267.77,267.91,1930.0,268.03,268.22,267.77,267.91,1930.0
2024-10-03 12:00:00,267.84,268.29,267.84,268.21,2379.0,267.84,268.29,267.84,268.21,2379.0
2024-10-03 12:05:00,268.19,268.41,267.97,268.41,1400.0,268.19,268.41,267.97,268.41,1400.0
2024-10-03 12:10:00,268.27,268.34,268.12,268.23,1200.0,268.27,268.34,268.12,268.23,1200.0
2024-10-03 12:15:00,268.18,268.18,267.82,267.99,2150.0,268.18,268.18,267.82,267.99,2150.0
2024-10-03 12:20:00,268.14,268.34,268.09,268.31,1061.0,268.14,268.34,268.09,268.31,1061.0
2024-10-03 12:25:00,268.21,268.4,267.78,267.78,2178.0,268.21,268.4,267.78,267.78,2178.0
2024-10-03 12:30:00,267.77,267.84,267.35,267.63,2367.0,267.77,267.84,267.35,267.63,2367.0
2024-10-03 12:35:00,268.0,268.0,267.67,267.67,672.0,268.0,268.0,267.67,267.67,672.0
2024-10-03 12:40:00,267.57,267.6,266.93,267.08,2050.0,267.57,267.6,266.93,267.08,2050.0
2024-10-03 12:45:00,266.96,266.96,266.66,266.66,1600.0,266.96,266.96,266.66,266.66,1600.0
2024-10-03 12:50:00,266.49,266.72,266.08,266.31,4995.0,266.49,266.72,266.08,266.31,4995.0
2024-10-03 12:55:00,266.32,266.79,266.03,266.11,2526.0,266.32,266.79,266.03,266.11,2526.0
2024-10-03 13:00:00,265.92,265.92,265.49,265.8,3231.0,265.92,265.92,265.49,265.8,3231.0
2024-10-03 13:05:00,265.79,266.28,265.79,266.28,1443.0,265.79,266.28,265.79,266.28,1443.0
2024-10-03 13:10:00,266.0,266.26,266.0,266.07,900.0,266.0,266.26,266.0,266.07,900.0
2024-10-03 13:15:00,266.0,266.24,265.91,266.21,1852.0,266.0,266.24,265.91,266.21,1852.0
2024-10-03 13:20:00,266.28,266.82,266.28,266.53,2655.0,266.28,266.82,266.28,266.53,2655.0
2024-10-03 13:25:00,266.6,267.37,266.55,266.55,2865.0,266.6,267.37,266.55,266.55,2865.0
2024-10-03 13:30:00,266.41,267.04,266.39,266.98,2131.0,266.41,267.04,266.39,266.98,2131.0
2024-10-03 13:35:00,266.8,266.96,266.54,266.54,4632.0,266.8,266.96,266.54,266.54,4632.0
2024-10-03 13:40:00,266.51,266.62,266.09,266.62,2863.0,266.51,266.62,266.09,266.62,2863.0
2024-10-03 13:45:00,266.74,266.86,266.36,266.36,2330.0,266.74,266.86,266.36,266.36,2330.0
2024-10-03 13:50:00,266.28,266.43,266.27,266.41,1936.0,266.28,266.43,266.27,266.41,1936.0
2024-10-03 13:55:00,266.45,266.51,266.25,266.51,2367.0,266.45,266.51,266.25,266.51,2367.0
2024-10-03 14:00:00,266.54,266.59,266.26,266.54,1018.0,266.54,266.59,266.26,266.54,1018.0
2024-10-03 14:05:00,266.53,266.57,266.36,266.36,2261.0,266.53,266.57,266.36,266.36,2261.0
2024-10-03 14:10:00,266.44,266.49,266.33,266.49,2320.0,266.44,266.49,266.33,266.49,2320.0
2024-10-03 14:15:00,266.5,266.77,266.28,266.77,4351.0,266.5,266.77,266.28,266.77,4351.0
2024-10-03 14:20:00,266.77,266.78,266.06,266.49,5998.0,266.77,266.78,266.06,266.49,5998.0
2024-10-03 14:25:00,266.47,266.58,266.43,266.54,923.0,266.47,266.58,266.43,266.54,923.0
2024-10-03 14:30:00,266.42,266.49,266.1,266.48,4111.0,266.42,266.49,266.1,266.48,4111.0
2024-10-03 14:35:00,266.49,266.68,266.15,266.68,3179.0,266.49,266.68,266.15,266.68,3179.0
2024-10-03 14:40:00,266.62,266.89,266.53,266.73,1849.0,266.62,266.89,266.53,266.73,1849.0
2024-10-03 14:45:00,266.68,266.85,266.6,266.61,3105.0,266.68,266.85,266.6,266.61,3105.0
2024-10-03 14:50:00,266.64,266.76,266.44,266.48,3879.0,266.64,266.76,266.44,266.48,3879.0
2024-10-03 14:55:00,266.44,266.58,266.37,266.38,3824.0,266.44,266.58,266.37,266.38,3824.0
2024-10-03 15:00:00,266.28,266.48,266.07,266.38,6466.0,266.28,266.48,266.07,266.38,6466.0
2024-10-03 15:05:00,266.3,266.37,265.86,266.09,4266.0,266.3,266.37,265.86,266.09,4266.0
2024-10-03 15:10:00,266.06,266.22,265.9,266.08,3554.0,266.06,266.22,265.9,266.08,3554.0
2024-10-03 15:15:00,265.95,266.0,265.84,265.96,2432.0,265.95,266.0,265.84,265.96,2432.0
2024-10-03 15:20:00,265.98,266.44,265.95,266.05,8607.0,265.98,266.44,265.95,266.05,8607.0
2024-10-03 15:25:00,265.98,265.99,265.57,265.75,10060.0,265.98,265.99,265.57,265.75,10060.0
2024-10-03 15:30:00,265.65,265.93,265.55,265.93,3657.0,265.65,265.93,265.55,265.93,3657.0
2024-10-03 15:35:00,265.85,265.89,265.66,265.69,2719.0,265.85,265.89,265.66,265.69,2719.0
2024-10-03 15:40:00,265.84,265.84,265.25,265.28,6279.0,265.84,265.84,265.25,265.28,6279.0
2024-10-03 15:45:00,265.28,265.81,265.16,265.71,6617.0,265.28,265.81,265.16,265.71,6617.0
2024-10-03 15:50:00,265.7,265.84,265.31,265.81,15667.0,265.7,265.84,265.31,265.81,15667.0
2024-10-03 15:55:00,265.8,265.94,265.24,265.89,49383.0,265.8,265.94,265.24,265.89,49383.0
2024-10-04 09:30:00,272.41,272.87,270.59,270.75,31349.0,272.41,272.87,270.59,270.75,31349.0
2024-10-04 09:35:00,270.35,271.18,270.25,271.18,8283.0,270.35,271.18,270.25,271.18,8283.0
2024-10-04 09:40:00,271.19,271.78,270.24,270.24,11170.0,271.19,271.78,270.24,270.24,11170.0
2024-10-04 09:45:00,270.27,270.55,269.74,269.84,2272.0,270.27,270.55,269.74,269.84,2272.0
2024-10-04 09:50:00,269.17,269.43,269.01,269.25,5369.0,269.17,269.43,269.01,269.25,5369.0
2024-10-04 09:55:00,269.19,269.2,267.82,268.28,7188.0,269.19,269.2,267.82,268.28,7188.0
2024-10-04 10:00:00,268.22,269.23,268.17,269.23,4941.0,268.22,269.23,268.17,269.23,4941.0
2024-10-04 10:05:00,268.76,269.47,267.98,267.98,10837.0,268.76,269.47,267.98,267.98,10837.0
2024-10-04 10:10:00,267.6,268.74,267.47,268.49,3682.0,267.6,268.74,267.47,268.49,3682.0
2024-10-04 10:15:00,268.61,269.28,268.61,268.72,3443.0,268.61,269.28,268.61,268.72,3443.0
2024-10-04 10:20:00,268.62,268.65,267.8,268.14,7280.0,268.62,268.65,267.8,268.14,7280.0
2024-10-04 10:25:00,268.16,268.28,267.65,267.96,21654.0,268.16,268.28,267.65,267.96,21654.0
2024-10-04 10:30:00,268.0,268.54,267.63,267.95,8346.0,268.0,268.54,267.63,267.95,8346.0
2024-10-04 10:35:00,268.15,268.4,267.8,267.94,2195.0,268.15,268.4,267.8,267.94,2195.0
2024-10-04 10:40:00,267.86,268.51,267.83,268.4,2053.0,267.86,268.51,267.83,268.4,2053.0
2024-10-04 10:45:00,268.78,268.82,268.04,268.52,16601.0,268.78,268.82,268.04,268.52,16601.0
2024-10-04 10:50:00,268.44,268.88,268.44,268.63,4315.0,268.44,268.88,268.44,268.63,4315.0
2024-10-04 10:55:00,268.76,268.81,268.63,268.72,1700.0,268.76,268.81,268.63,268.72,1700.0
2024-10-04 11:00:00,268.98,269.4,268.89,269.19,2402.0,268.98,269.4,268.89,269.19,2402.0
2024-10-04 11:05:00,269.21,269.4,268.66,268.66,2808.0,269.21,269.4,268.66,268.66,2808.0
2024-10-04 11:10:00,268.68,268.83,268.16,268.17,1649.0,268.68,268.83,268.16,268.17,1649.0
2024-10-04 11:15:00,267.93,268.77,267.72,268.44,4177.0,267.93,268.77,267.72,268.44,4177.0
2024-10-04 11:20:00,268.46,268.46,267.36,267.67,3155.0,268.46,268.46,267.36,267.67,3155.0
2024-10-04 11:25:00,267.67,267.67,266.81,267.13,3208.0,267.67,267.67,266.81,267.13,3208.0
2024-10-04 11:30:00,267.09,267.09,266.71,266.91,2612.0,267.09,267.09,266.71,266.91,2612.0
2024-10-04 11:35:00,266.81,267.11,266.81,267.11,1853.0,266.81,267.11,266.81,267.11,1853.0
2024-10-04 11:40:00,267.32,267.62,267.09,267.21,3737.0,267.32,267.62,267.09,267.21,3737.0
2024-10-04 11:45:00,267.21,267.4,266.98,267.0,6317.0,267.21,267.4,266.98,267.0,6317.0
2024-10-04 11:50:00,267.05,268.04,267.04,267.82,2865.0,267.05,268.04,267.04,267.82,2865.0
2024-10-04 11:55:00,267.92,268.1,267.87,268.02,9611.0,267.92,268.1,267.87,268.02,9611.0
2024-10-04 12:00:00,268.13,268.18,267.52,267.63,9206.0,268.13,268.18,267.52,267.63,9206.0
2024-10-04 12:05:00,267.62,267.76,267.17,267.17,5537.0,267.62,267.76,267.17,267.17,5537.0
2024-10-04 12:10:00,267.16,267.34,267.16,267.25,2058.0,267.16,267.34,267.16,267.25,2058.0
2024-10-04 12:15:00,267.21,267.27,266.78,266.9,2650.0,267.21,267.27,266.78,266.9,2650.0
2024-10-04 12:20:00,266.93,267.22,266.84,266.9,6617.0,266.93,267.22,266.84,266.9,6617.0
2024-10-04 12:25:00,266.87,267.11,266.87,267.07,1050.0,266.87,267.11,266.87,267.07,1050.0
2024-10-04 12:30:00,267.07,267.07,266.78,266.79,2339.0,267.07,267.07,266.78,266.79,2339.0
2024-10-04 12:35:00,266.95,268.03,266.88,268.0,6143.0,266.95,268.03,266.88,268.0,6143.0
2024-10-04 12:40:00,268.0,268.29,267.78,268.22,5267.0,268.0,268.29,267.78,268.22,5267.0
2024-10-04 12:45:00,268.37,268.37,268.13,268.13,2303.0,268.37,268.37,268.13,268.13,2303.0
2024-10-04 12:50:00,268.15,268.15,267.75,268.0,2980.0,268.15,268.15,267.75,268.0,2980.0
2024-10-04 12:55:00,268.04,268.09,267.77,267.78,1616.0,268.04,268.09,267.77,267.78,1616.0
2024-10-04 13:00:00,267.78,267.78,267.55,267.55,1708.0,267.78,267.78,267.55,267.55,1708.0
2024-10-04 13:05:00,267.58,267.67,267.4,267.61,2017.0,267.58,267.67,267.4,267.61,2017.0
2024-10-04 13:10:00,267.63,267.76,267.59,267.72,2376.0,267.63,267.76,267.59,267.72,2376.0
2024-10-04 13:15:00,267.73,267.77,267.68,267.69,3637.0,267.73,267.77,267.68,267.69,3637.0
2024-10-04 13:20:00,267.74,267.81,267.65,267.66,2062.0,267.74,267.81,267.65,267.66,2062.0
2024-10-04 13:25:00,267.56,267.99,267.44,267.44,6355.0,267.56,267.99,267.44,267.44,6355.0
2024-10-04 13:30:00,267.55,267.67,267.37,267.37,2582.0,267.55,267.67,267.37,267.37,2582.0
2024-10-04 13:35:00,267.4,267.4,266.67,267.17,2803.0,267.4,267.4,266.67,267.17,2803.0
2024-10-04 13:40:00,267.24,267.77,267.24,267.77,1100.0,267.24,267.77,267.24,267.77,1100.0
2024-10-04 13:45:00,267.68,267.75,267.47,267.6,3254.0,267.68,267.75,267.47,267.6,3254.0
2024-10-04 13:50:00,267.53,267.56,267.14,267.15,4098.0,267.53,267.56,267.14,267.15,4098.0
2024-10-04 13:55:00,267.2,267.2,266.89,266.89,4393.0,267.2,267.2,266.89,266.89,4393.0
2024-10-04 14:00:00,267.04,267.13,266.88,267.03,4100.0,267.04,267.13,266.88,267.03,4100.0
2024-10-04 14:05:00,266.98,267.03,266.82,267.03,2191.0,266.98,267.03,266.82,267.03,2191.0
2024-10-04 14:10:00,266.98,267.0,266.52,266.75,4464.0,266.98,267.0,266.52,266.75,4464.0
2024-10-04 14:15:00,266.75,266.77,266.51,266.77,2162.0,266.75,266.77,266.51,266.77,2162.0
2024-10-04 14:20:00,266.86,267.18,266.86,267.17,2775.0,266.86,267.18,266.86,267.17,2775.0
2024-10-04 14:25:00,267.21,267.25,267.03,267.19,1744.0,267.21,267.25,267.03,267.19,1744.0
2024-10-04 14:30:00,267.35,267.37,267.23,267.37,700.0,267.35,267.37,267.23,267.37,700.0
2024-10-04 14:35:00,267.38,267.48,267.22,267.48,2827.0,267.38,267.48,267.22,267.48,2827.0
2024-10-04 14:40:00,267.48,267.48,267.29,267.34,1608.0,267.48,267.48,267.29,267.34,1608.0
2024-10-04 14:45:00,267.23,267.36,267.13,267.22,4124.0,267.23,267.36,267.13,267.22,4124.0
2024-10-04 14:50:00,267.27,267.61,267.25,267.49,4631.0,267.27,267.61,267.25,267.49,4631.0
2024-10-04 14:55:00,267.5,267.65,267.49,267.63,1000.0,267.5,267.65,267.49,267.63,1000.0
2024-10-04 15:00:00,267.56,267.65,267.43,267.59,3538.0,267.56,267.65,267.43,267.59,3538.0
2024-10-04 15:05:00,267.54,267.64,267.54,267.63,3497.0,267.54,267.64,267.54,267.63,3497.0
2024-10-04 15:10:00,267.6,267.78,267.6,267.63,3097.0,267.6,267.78,267.6,267.63,3097.0
2024-10-04 15:15:00,267.66,267.98,267.56,267.93,5135.0,267.66,267.98,267.56,267.93,5135.0
2024-10-04 15:20:00,268.0,268.39,267.89,268.38,9386.0,268.0,268.39,267.89,268.38,9386.0
2024-10-04 15:25:00,268.41,268.46,268.19,268.45,7251.0,268.41,268.46,268.19,268.45,7251.0
2024-10-04 15:30:00,268.43,268.62,268.19,268.45,8597.0,268.43,268.62,268.19,268.45,8597.0
2024-10-04 15:35:00,268.37,268.37,267.88,267.88,4100.0,268.37,268.37,267.88,267.88,4100.0
2024-10-04 15:40:00,267.9,268.24,267.9,268.24,5165.0,267.9,268.24,267.9,268.24,5165.0
2024-10-04 15:45:00,268.13,268.13,267.76,267.95,8864.0,268.13,268.13,267.76,267.95,8864.0
2024-10-04 15:50:00,268.08,268.9,267.93,268.78,32951.0,268.08,268.9,267.93,268.78,32951.0
2024-10-04 15:55:00,268.69,268.82,268.32,268.67,57559.0,268.69,268.82,268.32,268.67,57559.0
2024-10-07 09:30:00,265.21,265.69,264.76,265.07,17118.0,265.21,265.69,264.76,265.07,17118.0
2024-10-07 09:35:00,264.91,266.18,264.9,265.31,2499.0,264.91,266.18,264.9,265.31,2499.0
2024-10-07 09:40:00,264.96,265.25,263.45,263.95,2681.0,264.96,265.25,263.45,263.95,2681.0
2024-10-07 09:45:00,263.95,264.62,263.44,264.36,15268.0,263.95,264.62,263.44,264.36,15268.0
2024-10-07 09:50:00,264.24,264.36,263.0,263.8,27476.0,264.24,264.36,263.0,263.8,27476.0
2024-10-07 09:55:00,263.74,264.22,263.49,263.93,6811.0,263.74,264.22,263.49,263.93,6811.0
2024-10-07 10:00:00,263.84,264.2,263.32,264.01,15653.0,263.84,264.2,263.32,264.01,15653.0
2024-10-07 10:05:00,263.99,264.49,263.5,263.83,15745.0,263.99,264.49,263.5,263.83,15745.0
2024-10-07 10:10:00,263.81,264.1,263.49,263.89,8247.0,263.81,264.1,263.49,263.89,8247.0
2024-10-07 10:15:00,264.02,264.49,263.8,264.42,5812.0,264.02,264.49,263.8,264.42,5812.0
2024-10-07 10:20:00,264.38,265.21,264.16,265.21,6339.0,264.38,265.21,264.16,265.21,6339.0
2024-10-07 10:25:00,265.01,265.01,264.72,264.77,6702.0,265.01,265.01,264.72,264.77,6702.0
2024-10-07 10:30:00,264.86,264.86,264.05,264.59,9706.0,264.86,264.86,264.05,264.59,9706.0
2024-10-07 10:35:00,264.49,264.65,264.23,264.23,4901.0,264.49,264.65,264.23,264.23,4901.0
2024-10-07 10:40:00,264.19,264.55,263.92,264.09,5419.0,264.19,264.55,263.92,264.09,5419.0
2024-10-07 10:45:00,264.06,264.06,263.53,263.98,5514.0,264.06,264.06,263.53,263.98,5514.0
2024-10-07 10:50:00,263.99,264.38,263.99,264.27,6118.0,263.99,264.38,263.99,264.27,6118.0
2024-10-07 10:55:00,264.35,264.91,264.35,264.39,4255.0,264.35,264.91,264.35,264.39,4255.0
2024-10-07 11:00:00,264.3,264.3,263.75,264.13,3285.0,264.3,264.3,263.75,264.13,3285.0
2024-10-07 11:05:00,264.13,264.43,263.89,264.41,3410.0,264.13,264.43,263.89,264.41,3410.0
2024-10-07 11:10:00,264.46,264.77,264.25,264.41,4560.0,264.46,264.77,264.25,264.41,4560.0
2024-10-07 11:15:00,264.43,264.43,264.0,264.02,4737.0,264.43,264.43,264.0,264.02,4737.0
2024-10-07 11:20:00,263.98,264.04,263.55,263.72,5742.0,263.98,264.04,263.55,263.72,5742.0
2024-10-07 11:25:00,263.79,264.24,263.68,263.81,6656.0,263.79,264.24,263.68,263.81,6656.0
2024-10-07 11:30:00,263.72,264.01,263.58,263.68,1435.0,263.72,264.01,263.58,263.68,1435.0
2024-10-07 11:35:00,263.87,263.87,263.45,263.83,7989.0,263.87,263.87,263.45,263.83,7989.0
2024-10-07 11:40:00,263.81,264.05,263.6,263.6,2827.0,263.81,264.05,263.6,263.6,2827.0
2024-10-07 11:45:00,263.58,263.71,263.46,263.67,1500.0,263.58,263.71,263.46,263.67,1500.0
2024-10-07 11:50:00,263.66,264.09,263.54,263.96,4305.0,263.66,264.09,263.54,263.96,4305.0
2024-10-07 11:55:00,264.04,264.04,263.69,263.71,2178.0,264.04,264.04,263.69,263.71,2178.0
2024-10-07 12:00:00,263.61,263.62,263.35,263.49,3062.0,263.61,263.62,263.35,263.49,3062.0
2024-10-07 12:05:00,263.57,263.59,263.41,263.43,3814.0,263.57,263.59,263.41,263.43,3814.0
2024-10-07 12:10:00,263.38,263.77,263.01,263.76,6130.0,263.38,263.77,263.01,263.76,6130.0
2024-10-07 12:15:00,263.8,264.04,263.71,263.89,2289.0,263.8,264.04,263.71,263.89,2289.0
2024-10-07 12:20:00,263.85,264.03,263.65,264.03,2938.0,263.85,264.03,263.65,264.03,2938.0
2024-10-07 12:25:00,263.89,264.06,263.89,264.06,1895.0,263.89,264.06,263.89,264.06,1895.0
2024-10-07 12:30:00,263.9,263.97,263.64,263.85,2807.0,263.9,263.97,263.64,263.85,2807.0
2024-10-07 12:35:00,263.87,263.93,263.71,263.71,1200.0,263.87,263.93,263.71,263.71,1200.0
2024-10-07 12:40:00,263.83,263.83,263.62,263.74,1454.0,263.83,263.83,263.62,263.74,1454.0
2024-10-07 12:45:00,263.72,263.78,263.23,263.78,7292.0,263.72,263.78,263.23,263.78,7292.0
2024-10-07 12:50:00,263.74,263.95,263.7,263.83,1534.0,263.74,263.95,263.7,263.83,1534.0
2024-10-07 12:55:00,263.82,263.88,263.65,263.79,2480.0,263.82,263.88,263.65,263.79,2480.0
2024-10-07 13:00:00,263.75,264.04,263.74,264.04,1794.0,263.75,264.04,263.74,264.04,1794.0
2024-10-07 13:05:00,264.18,264.25,264.09,264.15,3281.0,264.18,264.25,264.09,264.15,3281.0
2024-10-07 13:10:00,264.25,264.33,264.02,264.24,4443.0,264.25,264.33,264.02,264.24,4443.0
2024-10-07 13:15:00,264.29,264.38,264.05,264.19,4177.0,264.29,264.38,264.05,264.19,4177.0
2024-10-07 13:20:00,264.31,264.31,263.84,263.94,2056.0,264.31,264.31,263.84,263.94,2056.0
2024-10-07 13:25:00,264.06,264.13,263.85,264.03,1856.0,264.06,264.13,263.85,264.03,1856.0
2024-10-07 13:30:00,263.94,264.37,263.83,264.33,8487.0,263.94,264.37,263.83,264.33,8487.0
2024-10-07 13:35:00,264.33,264.35,264.1,264.19,4000.0,264.33,264.35,264.1,264.19,4000.0
2024-10-07 13:40:00,264.08,264.08,263.95,264.02,2665.0,264.08,264.08,263.95,264.02,2665.0
2024-10-07 13:45:00,263.94,264.12,263.91,264.07,6691.0,263.94,264.12,263.91,264.07,6691.0
2024-10-07 13:50:00,264.21,264.79,264.17,264.79,4840.0,264.21,264.79,264.17,264.79,4840.0
2024-10-07 13:55:00,264.79,264.85,264.51,264.67,2358.0,264.79,264.85,264.51,264.67,2358.0
2024-10-07 14:00:00,264.78,264.78,263.95,264.1,3413.0,264.78,264.78,263.95,264.1,3413.0
2024-10-07 14:05:00,264.13,264.46,264.01,264.26,3437.0,264.13,264.46,264.01,264.26,3437.0
2024-10-07 14:10:00,264.35,264.71,264.34,264.71,2456.0,264.35,264.71,264.34,264.71,2456.0
2024-10-07 14:15:00,264.59,264.59,264.36,264.44,1239.0,264.59,264.59,264.36,264.44,1239.0
2024-10-07 14:20:00,264.44,264.44,263.81,263.93,8296.0,264.44,264.44,263.81,263.93,8296.0
2024-10-07 14:25:00,263.93,264.07,263.85,263.96,4963.0,263.93,264.07,263.85,263.96,4963.0
2024-10-07 14:30:00,263.83,263.94,262.98,263.56,8891.0,263.83,263.94,262.98,263.56,8891.0
2024-10-07 14:35:00,263.43,263.6,263.05,263.26,4930.0,263.43,263.6,263.05,263.26,4930.0
2024-10-07 14:40:00,263.4,263.53,263.02,263.09,2569.0,263.4,263.53,263.02,263.09,2569.0
2024-10-07 14:45:00,262.9,262.92,262.29,262.49,4823.0,262.9,262.92,262.29,262.49,4823.0
2024-10-07 14:50:00,262.52,262.72,262.3,262.4,3444.0,262.52,262.72,262.3,262.4,3444.0
2024-10-07 14:55:00,262.4,262.56,261.76,261.78,7408.0,262.4,262.56,261.76,261.78,7408.0
2024-10-07 15:00:00,261.92,262.34,261.8,262.18,5180.0,261.92,262.34,261.8,262.18,5180.0
2024-10-07 15:05:00,262.18,262.6,262.17,262.6,5133.0,262.18,262.6,262.17,262.6,5133.0
2024-10-07 15:10:00,262.57,262.61,262.16,262.28,2667.0,262.57,262.61,262.16,262.28,2667.0
2024-10-07 15:15:00,262.28,262.34,261.41,261.95,38002.0,262.28,262.34,261.41,261.95,38002.0
2024-10-07 15:20:00,261.98,262.5,261.97,262.31,4259.0,261.98,262.5,261.97,262.31,4259.0
2024-10-07 15:25:00,262.26,262.27,261.96,261.97,2839.0,262.26,262.27,261.96,261.97,2839.0
2024-10-07 15:30:00,261.87,262.1,261.63,261.8,5956.0,261.87,262.1,261.63,261.8,5956.0
2024-10-07 15:35:00,261.84,261.89,261.6,261.87,11761.0,261.84,261.89,261.6,261.87,11761.0
2024-10-07 15:40:00,261.88,261.89,261.34,261.79,8103.0,261.88,261.89,261.34,261.79,8103.0
2024-10-07 15:45:00,261.92,262.02,261.57,261.96,11734.0,261.92,262.02,261.57,261.96,11734.0
2024-10-07 15:50:00,261.91,263.01,261.7,262.86,20178.0,261.91,263.01,261.7,262.86,20178.0
2024-10-07 15:55:00,263.04,263.1,262.54,262.73,49518.0,263.04,263.1,262.54,262.73,49518.0
2024-10-08 09:30:00,263.57,265.64,263.57,264.04,20241.0,263.57,265.64,263.57,264.04,20241.0
2024-10-08 09:35:00,264.07,265.4,264.07,265.1,10159.0,264.07,265.4,264.07,265.1,10159.0
2024-10-08 09:40:00,265.13,266.43,265.08,265.94,10196.0,265.13,266.43,265.08,265.94,10196.0
2024-10-08 09:45:00,266.01,266.68,265.48,265.77,10818.0,266.01,266.68,265.48,265.77,10818.0
2024-10-08 09:50:00,265.52,267.56,265.45,267.3,11102.0,265.52,267.56,265.45,267.3,11102.0
2024-10-08 09:55:00,267.3,268.16,266.96,267.48,12273.0,267.3,268.16,266.96,267.48,12273.0
2024-10-08 10:00:00,267.68,268.88,267.67,268.53,8434.0,267.68,268.88,267.67,268.53,8434.0
2024-10-08 10:05:00,268.63,268.79,268.0,268.23,11654.0,268.63,268.79,268.0,268.23,11654.0
2024-10-08 10:10:00,268.31,268.43,268.0,268.13,12700.0,268.31,268.43,268.0,268.13,12700.0
2024-10-08 10:15:00,268.06,268.39,268.0,268.35,8723.0,268.06,268.39,268.0,268.35,8723.0
2024-10-08 10:20:00,268.36,268.64,268.01,268.59,7480.0,268.36,268.64,268.01,268.59,7480.0
2024-10-08 10:25:00,268.36,269.14,268.36,269.04,9291.0,268.36,269.14,268.36,269.04,9291.0
2024-10-08 10:30:00,269.04,269.3,268.49,269.19,4395.0,269.04,269.3,268.49,269.19,4395.0
2024-10-08 10:35:00,269.15,269.45,268.87,268.87,4643.0,269.15,269.45,268.87,268.87,4643.0
2024-10-08 10:40:00,268.74,269.85,268.6,269.48,14345.0,268.74,269.85,268.6,269.48,14345.0
2024-10-08 10:45:00,269.43,269.75,269.08,269.24,10050.0,269.43,269.75,269.08,269.24,10050.0
2024-10-08 10:50:00,269.24,269.51,269.01,269.02,6654.0,269.24,269.51,269.01,269.02,6654.0
2024-10-08 10:55:00,268.99,269.29,268.89,269.03,6082.0,268.99,269.29,268.89,269.03,6082.0
2024-10-08 11:00:00,269.08,269.5,269.08,269.38,9787.0,269.08,269.5,269.08,269.38,9787.0
2024-10-08 11:05:00,269.38,269.38,268.6,268.68,8923.0,269.38,269.38,268.6,268.68,8923.0
2024-10-08 11:10:00,268.57,268.71,268.38,268.54,4052.0,268.57,268.71,268.38,268.54,4052.0
2024-10-08 11:15:00,268.54,268.64,268.3,268.43,7918.0,268.54,268.64,268.3,268.43,7918.0
2024-10-08 11:20:00,268.45,269.06,268.39,269.06,9945.0,268.45,269.06,268.39,269.06,9945.0
2024-10-08 11:25:00,269.06,269.5,268.97,269.13,5403.0,269.06,269.5,268.97,269.13,5403.0
2024-10-08 11:30:00,269.32,269.62,269.18,269.3,6226.0,269.32,269.62,269.18,269.3,6226.0
2024-10-08 11:35:00,269.21,269.54,269.05,269.54,4088.0,269.21,269.54,269.05,269.54,4088.0
2024-10-08 11:40:00,269.55,269.69,269.36,269.36,5606.0,269.55,269.69,269.36,269.36,5606.0
2024-10-08 11:45:00,269.36,269.36,268.7,268.8,4191.0,269.36,269.36,268.7,268.8,4191.0
2024-10-08 11:50:00,268.78,269.16,268.77,268.95,7271.0,268.78,269.16,268.77,268.95,7271.0
2024-10-08 11:55:00,268.92,269.08,268.59,268.81,4789.0,268.92,269.08,268.59,268.81,4789.0
2024-10-08 12:00:00,268.73,268.73,268.23,268.36,2455.0,268.73,268.73,268.23,268.36,2455.0
2024-10-08 12:05:00,268.14,268.18,267.93,267.95,4933.0,268.14,268.18,267.93,267.95,4933.0
2024-10-08 12:10:00,268.06,268.36,268.0,268.21,1917.0,268.06,268.36,268.0,268.21,1917.0
2024-10-08 12:15:00,268.09,268.21,268.06,268.21,1800.0,268.09,268.21,268.06,268.21,1800.0
2024-10-08 12:20:00,268.19,268.38,268.19,268.3,1508.0,268.19,268.38,268.19,268.3,1508.0
2024-10-08 12:25:00,268.22,268.36,268.15,268.26,3150.0,268.22,268.36,268.15,268.26,3150.0
2024-10-08 12:30:00,268.23,268.26,268.17,268.25,1500.0,268.23,268.26,268.17,268.25,1500.0
2024-10-08 12:35:00,268.28,268.35,268.18,268.28,3860.0,268.28,268.35,268.18,268.28,3860.0
2024-10-08 12:40:00,268.25,268.67,268.25,268.66,3477.0,268.25,268.67,268.25,268.66,3477.0
2024-10-08 12:45:00,268.84,268.9,268.52,268.52,1300.0,268.84,268.9,268.52,268.52,1300.0
2024-10-08 12:50:00,268.63,268.73,268.52,268.73,2205.0,268.63,268.73,268.52,268.73,2205.0
2024-10-08 12:55:00,268.78,268.79,268.7,268.71,1050.0,268.78,268.79,268.7,268.71,1050.0
2024-10-08 13:00:00,268.66,268.66,267.99,267.99,3809.0,268.66,268.66,267.99,267.99,3809.0
2024-10-08 13:05:00,267.93,267.94,267.36,267.56,4687.0,267.93,267.94,267.36,267.56,4687.0
2024-10-08 13:10:00,267.6,268.2,267.59,268.19,2661.0,267.6,268.2,267.59,268.19,2661.0
2024-10-08 13:15:00,268.13,268.13,267.67,267.67,4300.0,268.13,268.13,267.67,267.67,4300.0
2024-10-08 13:20:00,267.81,267.84,267.5,267.65,11824.0,267.81,267.84,267.5,267.65,11824.0
2024-10-08 13:25:00,267.51,267.52,267.17,267.27,2821.0,267.51,267.52,267.17,267.27,2821.0
2024-10-08 13:30:00,267.13,267.52,267.1,267.41,12707.0,267.13,267.52,267.1,267.41,12707.0
2024-10-08 13:35:00,267.46,267.62,267.34,267.5,9764.0,267.46,267.62,267.34,267.5,9764.0
2024-10-08 13:40:00,267.48,267.64,267.33,267.64,14576.0,267.48,267.64,267.33,267.64,14576.0
2024-10-08 13:45:00,267.65,267.69,267.5,267.61,3536.0,267.65,267.69,267.5,267.61,3536.0
2024-10-08 13:50:00,267.53,267.84,267.44,267.71,19672.0,267.53,267.84,267.44,267.71,19672.0
2024-10-08 13:55:00,267.66,268.12,267.57,268.02,18057.0,267.66,268.12,267.57,268.02,18057.0
2024-10-08 14:00:00,268.09,268.34,267.94,268.29,5931.0,268.09,268.34,267.94,268.29,5931.0
2024-10-08 14:05:00,268.36,268.41,268.22,268.41,2670.0,268.36,268.41,268.22,268.41,2670.0
2024-10-08 14:10:00,268.39,268.5,268.18,268.28,7378.0,268.39,268.5,268.18,268.28,7378.0
2024-10-08 14:15:00,268.18,268.51,268.18,268.32,13847.0,268.18,268.51,268.18,268.32,13847.0
2024-10-08 14:20:00,268.31,268.32,267.95,268.03,28909.0,268.31,268.32,267.95,268.03,28909.0
2024-10-08 14:25:00,268.02,268.15,267.86,268.06,6028.0,268.02,268.15,267.86,268.06,6028.0
2024-10-08 14:30:00,268.02,268.03,267.39,267.71,9593.0,268.02,268.03,267.39,267.71,9593.0
2024-10-08 14:35:00,267.68,268.21,267.61,267.94,9470.0,267.68,268.21,267.61,267.94,9470.0
2024-10-08 14:40:00,267.96,268.14,267.96,268.13,1879.0,267.96,268.14,267.96,268.13,1879.0
2024-10-08 14:45:00,268.13,268.46,268.0,268.37,3871.0,268.13,268.46,268.0,268.37,3871.0
2024-10-08 14:50:00,268.37,268.66,268.29,268.29,29632.0,268.37,268.66,268.29,268.29,29632.0
2024-10-08 14:55:00,268.35,268.61,268.17,268.24,12178.0,268.35,268.61,268.17,268.24,12178.0
2024-10-08 15:00:00,268.19,268.32,268.07,268.11,4787.0,268.19,268.32,268.07,268.11,4787.0
2024-10-08 15:05:00,268.24,268.58,268.23,268.27,7150.0,268.24,268.58,268.23,268.27,7150.0
2024-10-08 15:10:00,268.18,268.59,268.18,268.51,4481.0,268.18,268.59,268.18,268.51,4481.0
2024-10-08 15:15:00,268.57,268.62,268.44,268.56,7496.0,268.57,268.62,268.44,268.56,7496.0
2024-10-08 15:20:00,268.43,268.75,268.38,268.75,20387.0,268.43,268.75,268.38,268.75,20387.0
2024-10-08 15:25:00,268.79,268.79,268.32,268.38,10292.0,268.79,268.79,268.32,268.38,10292.0
2024-10-08 15:30:00,268.36,269.56,268.36,269.5,11956.0,268.36,269.56,268.36,269.5,11956.0
2024-10-08 15:35:00,269.53,270.15,269.4,270.11,8470.0,269.53,270.15,269.4,270.11,8470.0
2024-10-08 15:40:00,269.99,270.03,269.62,269.69,6891.0,269.99,270.03,269.62,269.69,6891.0
2024-10-08 15:45:00,269.59,269.82,269.49,269.77,7337.0,269.59,269.82,269.49,269.77,7337.0
2024-10-08 15:50:00,269.72,270.79,269.71,270.29,29458.0,269.72,270.79,269.71,270.29,29458.0
2024-10-08 15:55:00,270.54,270.63,270.0,270.15,163839.0,270.54,270.63,270.0,270.15,163839.0
2024-10-09 09:30:00,270.59,271.0,268.61,269.46,15668.0,270.59,271.0,268.61,269.46,15668.0
2024-10-09 09:35:00,269.27,270.65,269.13,270.65,2737.0,269.27,270.65,269.13,270.65,2737.0
2024-10-09 09:40:00,270.42,271.95,270.2,271.62,7126.0,270.42,271.95,270.2,271.62,7126.0
2024-10-09 09:45:00,271.65,271.8,271.13,271.77,4325.0,271.65,271.8,271.13,271.77,4325.0
2024-10-09 09:50:00,271.8,272.37,271.4,272.2,13463.0,271.8,272.37,271.4,272.2,13463.0
2024-10-09 09:55:00,272.41,272.8,272.08,272.67,7365.0,272.41,272.8,272.08,272.67,7365.0
2024-10-09 10:00:00,272.79,272.81,272.14,272.72,4617.0,272.79,272.81,272.14,272.72,4617.0
2024-10-09 10:05:00,272.61,273.72,272.61,273.38,10642.0,272.61,273.72,272.61,273.38,10642.0
2024-10-09 10:10:00,273.54,273.65,273.29,273.41,6130.0,273.54,273.65,273.29,273.41,6130.0
2024-10-09 10:15:00,273.43,274.06,273.42,274.06,6320.0,273.43,274.06,273.42,274.06,6320.0
2024-10-09 10:20:00,273.92,274.28,273.75,274.03,8509.0,273.92,274.28,273.75,274.03,8509.0
2024-10-09 10:25:00,273.86,274.14,273.66,273.71,9160.0,273.86,274.14,273.66,273.71,9160.0
2024-10-09 10:30:00,273.86,274.01,273.44,273.89,4940.0,273.86,274.01,273.44,273.89,4940.0
2024-10-09 10:35:00,273.96,275.15,273.93,275.15,9811.0,273.96,275.15,273.93,275.15,9811.0
2024-10-09 10:40:00,275.03,275.2,274.71,274.73,7539.0,275.03,275.2,274.71,274.73,7539.0
2024-10-09 10:45:00,274.99,275.11,274.56,274.63,9419.0,274.99,275.11,274.56,274.63,9419.0
2024-10-09 10:50:00,274.76,275.02,273.9,274.0,5547.0,274.76,275.02,273.9,274.0,5547.0
2024-10-09 10:55:00,274.36,275.06,274.36,274.87,10715.0,274.36,275.06,274.36,274.87,10715.0
2024-10-09 11:00:00,274.86,275.02,274.39,274.39,3915.0,274.86,275.02,274.39,274.39,3915.0
2024-10-09 11:05:00,274.41,274.6,274.08,274.2,3627.0,274.41,274.6,274.08,274.2,3627.0
2024-10-09 11:10:00,274.19,274.43,274.03,274.43,3158.0,274.19,274.43,274.03,274.43,3158.0
2024-10-09 11:15:00,274.24,274.87,274.24,274.86,4221.0,274.24,274.87,274.24,274.86,4221.0
2024-10-09 11:20:00,274.94,275.32,274.92,275.24,3182.0,274.94,275.32,274.92,275.24,3182.0
2024-10-09 11:25:00,275.23,275.37,275.06,275.26,6396.0,275.23,275.37,275.06,275.26,6396.0
2024-10-09 11:30:00,275.29,275.61,275.28,275.53,2931.0,275.29,275.61,275.28,275.53,2931.0
2024-10-09 11:35:00,275.35,275.98,275.35,275.6,4683.0,275.35,275.98,275.35,275.6,4683.0
2024-10-09 11:40:00,275.75,276.15,275.69,275.92,3960.0,275.75,276.15,275.69,275.92,3960.0
2024-10-09 11:45:00,275.83,276.31,275.82,276.31,1897.0,275.83,276.31,275.82,276.31,1897.0
2024-10-09 11:50:00,276.63,276.96,276.63,276.96,1820.0,276.63,276.96,276.63,276.96,1820.0
2024-10-09 11:55:00,277.31,277.31,276.96,277.06,7265.0,277.31,277.31,276.96,277.06,7265.0
2024-10-09 12:00:00,277.07,277.3,276.76,277.01,13510.0,277.07,277.3,276.76,277.01,13510.0
2024-10-09 12:05:00,277.0,277.76,276.9,277.69,7867.0,277.0,277.76,276.9,277.69,7867.0
2024-10-09 12:10:00,277.89,278.25,277.58,277.6,11465.0,277.89,278.25,277.58,277.6,11465.0
2024-10-09 12:15:00,277.5,277.85,277.27,277.27,2440.0,277.5,277.85,277.27,277.27,2440.0
2024-10-09 12:20:00,277.15,277.75,277.1,277.65,10580.0,277.15,277.75,277.1,277.65,10580.0
2024-10-09 12:25:00,277.77,277.99,277.5,277.99,4128.0,277.77,277.99,277.5,277.99,4128.0
2024-10-09 12:30:00,277.84,277.91,277.7,277.72,6034.0,277.84,277.91,277.7,277.72,6034.0
2024-10-09 12:35:00,277.78,277.87,277.51,277.53,6238.0,277.78,277.87,277.51,277.53,6238.0
2024-10-09 12:40:00,277.51,277.52,277.17,277.17,5292.0,277.51,277.52,277.17,277.17,5292.0
2024-10-09 12:45:00,277.28,277.38,276.95,277.07,3935.0,277.28,277.38,276.95,277.07,3935.0
2024-10-09 12:50:00,277.11,277.11,276.58,276.67,4824.0,277.11,277.11,276.58,276.67,4824.0
2024-10-09 12:55:00,276.78,277.0,276.52,276.69,3649.0,276.78,277.0,276.52,276.69,3649.0
2024-10-09 13:00:00,276.48,276.63,276.41,276.52,2980.0,276.48,276.63,276.41,276.52,2980.0
2024-10-09 13:05:00,276.64,276.68,276.63,276.65,2419.0,276.64,276.68,276.63,276.65,2419.0
2024-10-09 13:10:00,276.68,276.94,276.42,276.56,4660.0,276.68,276.94,276.42,276.56,4660.0
2024-10-09 13:15:00,276.68,277.02,276.56,277.02,1800.0,276.68,277.02,276.56,277.02,1800.0
2024-10-09 13:20:00,276.87,277.01,276.81,277.0,1753.0,276.87,277.01,276.81,277.0,1753.0
2024-10-09 13:25:00,276.91,277.37,276.9,277.15,4411.0,276.91,277.37,276.9,277.15,4411.0
2024-10-09 13:30:00,277.15,278.07,277.08,278.06,10577.0,277.15,278.07,277.08,278.06,10577.0
2024-10-09 13:35:00,278.04,278.04,277.59,277.85,6337.0,278.04,278.04,277.59,277.85,6337.0
2024-10-09 13:40:00,277.87,278.01,277.68,278.01,7137.0,277.87,278.01,277.68,278.01,7137.0
2024-10-09 13:45:00,278.05,278.41,278.05,278.18,4636.0,278.05,278.41,278.05,278.18,4636.0
2024-10-09 13:50:00,278.18,278.41,277.58,277.99,6362.0,278.18,278.41,277.58,277.99,6362.0
2024-10-09 13:55:00,277.84,278.07,277.81,277.89,2331.0,277.84,278.07,277.81,277.89,2331.0
2024-10-09 14:00:00,278.07,278.22,277.87,278.02,2432.0,278.07,278.22,277.87,278.02,2432.0
2024-10-09 14:05:00,278.07,278.14,277.85,277.98,1593.0,278.07,278.14,277.85,277.98,1593.0
2024-10-09 14:10:00,277.87,278.5,277.85,278.5,4131.0,277.87,278.5,277.85,278.5,4131.0
2024-10-09 14:15:00,278.5,278.73,278.31,278.73,9866.0,278.5,278.73,278.31,278.73,9866.0
2024-10-09 14:20:00,278.44,278.95,278.44,278.93,10298.0,278.44,278.95,278.44,278.93,10298.0
2024-10-09 14:25:00,278.91,279.54,278.88,279.43,6530.0,278.91,279.54,278.88,279.43,6530.0
2024-10-09 14:30:00,279.34,279.38,278.84,278.86,4352.0,279.34,279.38,278.84,278.86,4352.0
2024-10-09 14:35:00,278.86,278.91,278.74,278.81,2238.0,278.86,278.91,278.74,278.81,2238.0
2024-10-09 14:40:00,278.82,279.04,278.78,278.99,2582.0,278.82,279.04,278.78,278.99,2582.0
2024-10-09 14:45:00,279.07,279.42,279.01,279.21,7058.0,279.07,279.42,279.01,279.21,7058.0
2024-10-09 14:50:00,279.24,279.32,279.13,279.14,6752.0,279.24,279.32,279.13,279.14,6752.0
2024-10-09 14:55:00,279.23,279.32,278.98,279.2,4905.0,279.23,279.32,278.98,279.2,4905.0
2024-10-09 15:00:00,279.09,279.12,278.87,279.12,1944.0,279.09,279.12,278.87,279.12,1944.0
2024-10-09 15:05:00,279.16,279.52,279.12,279.49,8797.0,279.16,279.52,279.12,279.49,8797.0
2024-10-09 15:10:00,279.5,279.7,279.31,279.54,2779.0,279.5,279.7,279.31,279.54,2779.0
2024-10-09 15:15:00,279.4,279.64,279.4,279.63,2550.0,279.4,279.64,279.4,279.63,2550.0
2024-10-09 15:20:00,279.67,279.94,279.64,279.67,3997.0,279.67,279.94,279.64,279.67,3997.0
2024-10-09 15:25:00,279.7,279.78,279.3,279.3,6464.0,279.7,279.78,279.3,279.3,6464.0
2024-10-09 15:30:00,279.22,279.78,279.21,279.63,5468.0,279.22,279.78,279.21,279.63,5468.0
2024-10-09 15:35:00,279.53,279.64,279.46,279.51,7338.0,279.53,279.64,279.46,279.51,7338.0
2024-10-09 15:40:00,279.57,279.63,279.33,279.46,13574.0,279.57,279.63,279.33,279.46,13574.0
2024-10-09 15:45:00,279.54,279.55,279.31,279.47,11457.0,279.54,279.55,279.31,279.47,11457.0
2024-10-09 15:50:00,279.57,280.2,279.51,279.71,40435.0,279.57,280.2,279.51,279.71,40435.0
2024-10-09 15:55:00,280.0,280.21,279.43,279.69,63984.0,280.0,280.21,279.43,279.69,63984.0
2024-10-10 09:30:00,277.13,278.82,277.13,277.88,24906.0,277.13,278.82,277.13,277.88,24906.0
2024-10-10 09:35:00,277.74,278.3,277.59,277.62,8885.0,277.74,278.3,277.59,277.62,8885.0
2024-10-10 09:40:00,277.62,278.19,277.36,278.19,3416.0,277.62,278.19,277.36,278.19,3416.0
2024-10-10 09:45:00,278.19,278.19,277.22,277.47,6603.0,278.19,278.19,277.22,277.47,6603.0
2024-10-10 09:50:00,277.66,278.07,277.24,277.29,3973.0,277.66,278.07,277.24,277.29,3973.0
2024-10-10 09:55:00,277.33,277.77,277.33,277.5,4665.0,277.33,277.77,277.33,277.5,4665.0
2024-10-10 10:00:00,277.38,277.58,277.14,277.31,3226.0,277.38,277.58,277.14,277.31,3226.0
2024-10-10 10:05:00,277.48,277.99,276.84,277.99,8927.0,277.48,277.99,276.84,277.99,8927.0
2024-10-10 10:10:00,277.87,278.61,277.87,278.16,3243.0,277.87,278.61,277.87,278.16,3243.0
2024-10-10 10:15:00,278.46,278.46,277.72,277.77,5173.0,278.46,278.46,277.72,277.77,5173.0
2024-10-10 10:20:00,277.72,277.92,277.21,277.36,10841.0,277.72,277.92,277.21,277.36,10841.0
2024-10-10 10:25:00,277.41,277.55,276.98,277.29,6000.0,277.41,277.55,276.98,277.29,6000.0
2024-10-10 10:30:00,277.39,277.64,276.99,277.23,13439.0,277.39,277.64,276.99,277.23,13439.0
2024-10-10 10:35:00,277.32,277.4,277.05,277.25,8321.0,277.32,277.4,277.05,277.25,8321.0
2024-10-10 10:40:00,277.25,278.0,277.24,277.79,11050.0,277.25,278.0,277.24,277.79,11050.0
2024-10-10 10:45:00,277.77,278.13,277.61,277.61,3109.0,277.77,278.13,277.61,277.61,3109.0
2024-10-10 10:50:00,277.88,278.04,277.58,277.69,3018.0,277.88,278.04,277.58,277.69,3018.0
2024-10-10 10:55:00,277.89,278.71,277.81,278.34,3875.0,277.89,278.71,277.81,278.34,3875.0
2024-10-10 11:00:00,278.4,278.54,277.9,278.54,785.0,278.4,278.54,277.9,278.54,785.0
2024-10-10 11:05:00,278.51,279.58,278.51,279.38,3552.0,278.51,279.58,278.51,279.38,3552.0
2024-10-10 11:10:00,279.5,279.7,279.41,279.7,1220.0,279.5,279.7,279.41,279.7,1220.0
2024-10-10 11:15:00,279.79,279.79,279.66,279.66,300.0,279.79,279.79,279.66,279.66,300.0
2024-10-10 11:20:00,279.71,280.11,279.48,280.01,4983.0,279.71,280.11,279.48,280.01,4983.0
2024-10-10 11:25:00,280.18,280.28,279.8,280.0,4793.0,280.18,280.28,279.8,280.0,4793.0
2024-10-10 11:30:00,280.1,280.12,279.59,279.97,2325.0,280.1,280.12,279.59,279.97,2325.0
2024-10-10 11:35:00,280.1,280.16,280.1,280.15,715.0,280.1,280.16,280.1,280.15,715.0
2024-10-10 11:40:00,280.19,280.25,279.89,280.08,1920.0,280.19,280.25,279.89,280.08,1920.0
2024-10-10 11:45:00,280.23,280.3,280.12,280.3,555.0,280.23,280.3,280.12,280.3,555.0
2024-10-10 11:50:00,280.08,280.31,280.02,280.29,4960.0,280.08,280.31,280.02,280.29,4960.0
2024-10-10 11:55:00,280.31,280.97,280.31,280.97,2101.0,280.31,280.97,280.31,280.97,2101.0
2024-10-10 12:00:00,280.97,281.21,280.83,280.86,7284.0,280.97,281.21,280.83,280.86,7284.0
2024-10-10 12:05:00,280.83,281.0,280.79,280.87,3500.0,280.83,281.0,280.79,280.87,3500.0
2024-10-10 12:10:00,281.0,281.15,280.87,280.92,5220.0,281.0,281.15,280.87,280.92,5220.0
2024-10-10 12:15:00,281.05,281.52,280.77,281.11,11531.0,281.05,281.52,280.77,281.11,11531.0
2024-10-10 12:20:00,281.03,281.09,280.71,280.97,9551.0,281.03,281.09,280.71,280.97,9551.0
2024-10-10 12:25:00,280.95,280.99,280.53,280.78,7323.0,280.95,280.99,280.53,280.78,7323.0
2024-10-10 12:30:00,280.79,280.81,279.97,280.35,12617.0,280.79,280.81,279.97,280.35,12617.0
2024-10-10 12:35:00,280.03,280.28,279.96,280.02,4815.0,280.03,280.28,279.96,280.02,4815.0
2024-10-10 12:40:00,280.02,280.12,279.14,279.56,9705.0,280.02,280.12,279.14,279.56,9705.0
2024-10-10 12:45:00,279.61,279.8,279.31,279.8,5107.0,279.61,279.8,279.31,279.8,5107.0
2024-10-10 12:50:00,279.42,279.8,279.38,279.41,5190.0,279.42,279.8,279.38,279.41,5190.0
2024-10-10 12:55:00,279.56,279.56,279.19,279.35,3385.0,279.56,279.56,279.19,279.35,3385.0
2024-10-10 13:00:00,279.35,279.51,279.13,279.36,9106.0,279.35,279.51,279.13,279.36,9106.0
2024-10-10 13:05:00,279.41,279.79,279.15,279.48,8116.0,279.41,279.79,279.15,279.48,8116.0
2024-10-10 13:10:00,279.6,279.93,279.59,279.75,1830.0,279.6,279.93,279.59,279.75,1830.0
2024-10-10 13:15:00,279.97,280.21,279.94,280.21,1248.0,279.97,280.21,279.94,280.21,1248.0
2024-10-10 13:20:00,280.38,280.84,280.38,280.63,2227.0,280.38,280.84,280.38,280.63,2227.0
2024-10-10 13:25:00,280.69,280.88,280.64,280.64,1315.0,280.69,280.88,280.64,280.64,1315.0
2024-10-10 13:30:00,280.72,281.0,280.71,280.73,5432.0,280.72,281.0,280.71,280.73,5432.0
2024-10-10 13:35:00,280.83,280.83,280.51,280.54,2830.0,280.83,280.83,280.51,280.54,2830.0
2024-10-10 13:40:00,280.59,280.7,280.39,280.39,1400.0,280.59,280.7,280.39,280.39,1400.0
2024-10-10 13:45:00,280.44,280.44,279.91,279.91,1913.0,280.44,280.44,279.91,279.91,1913.0
2024-10-10 13:50:00,279.9,279.97,279.39,279.95,2818.0,279.9,279.97,279.39,279.95,2818.0
2024-10-10 13:55:00,280.17,280.51,280.16,280.34,2185.0,280.17,280.51,280.16,280.34,2185.0
2024-10-10 14:00:00,280.48,280.48,280.28,280.42,3131.0,280.48,280.48,280.28,280.42,3131.0
2024-10-10 14:05:00,280.26,280.56,280.2,280.27,2578.0,280.26,280.56,280.2,280.27,2578.0
2024-10-10 14:10:00,280.37,280.47,280.29,280.45,3056.0,280.37,280.47,280.29,280.45,3056.0
2024-10-10 14:15:00,280.44,280.44,280.09,280.09,2582.0,280.44,280.44,280.09,280.09,2582.0
2024-10-10 14:20:00,280.3,280.41,280.09,280.2,3350.0,280.3,280.41,280.09,280.2,3350.0
2024-10-10 14:25:00,280.19,280.19,280.0,280.03,3608.0,280.19,280.19,280.0,280.03,3608.0
2024-10-10 14:30:00,280.14,280.49,280.11,280.49,2224.0,280.14,280.49,280.11,280.49,2224.0
2024-10-10 14:35:00,280.47,280.77,280.35,280.68,7402.0,280.47,280.77,280.35,280.68,7402.0
2024-10-10 14:40:00,280.83,280.96,280.26,280.67,4847.0,280.83,280.96,280.26,280.67,4847.0
2024-10-10 14:45:00,280.98,281.36,280.97,281.34,2954.0,280.98,281.36,280.97,281.34,2954.0
2024-10-10 14:50:00,281.22,281.34,281.01,281.3,5175.0,281.22,281.34,281.01,281.3,5175.0
2024-10-10 14:55:00,281.39,281.45,281.22,281.36,3550.0,281.39,281.45,281.22,281.36,3550.0
2024-10-10 15:00:00,281.35,281.35,280.91,280.92,7928.0,281.35,281.35,280.91,280.92,7928.0
2024-10-10 15:05:00,280.97,280.97,280.72,280.75,971.0,280.97,280.97,280.72,280.75,971.0
2024-10-10 15:10:00,280.91,280.91,280.66,280.69,2784.0,280.91,280.91,280.66,280.69,2784.0
2024-10-10 15:15:00,280.69,281.07,280.68,281.07,2678.0,280.69,281.07,280.68,281.07,2678.0
2024-10-10 15:20:00,281.09,281.27,280.71,280.73,12479.0,281.09,281.27,280.71,280.73,12479.0
2024-10-10 15:25:00,280.76,281.16,280.71,280.9,1800.0,280.76,281.16,280.71,280.9,1800.0
2024-10-10 15:30:00,280.95,281.09,280.68,280.72,3788.0,280.95,281.09,280.68,280.72,3788.0
2024-10-10 15:35:00,280.83,280.93,280.63,280.88,4191.0,280.83,280.93,280.63,280.88,4191.0
2024-10-10 15:40:00,280.76,280.76,280.46,280.55,4145.0,280.76,280.76,280.46,280.55,4145.0
2024-10-10 15:45:00,280.6,280.85,280.41,280.85,6032.0,280.6,280.85,280.41,280.85,6032.0
2024-10-10 15:50:00,280.65,281.25,280.43,281.0,22037.0,280.65,281.25,280.43,281.0,22037.0
2024-10-10 15:55:00,280.99,281.04,280.5,280.74,43125.0,280.99,281.04,280.5,280.74,43125.0
2024-10-11 09:30:00,280.47,280.88,280.0,280.74,9582.0,280.47,280.88,280.0,280.74,9582.0
2024-10-11 09:35:00,280.97,280.97,279.6,279.87,4697.0,280.97,280.97,279.6,279.87,4697.0
2024-10-11 09:40:00,279.74,280.12,279.51,279.88,3714.0,279.74,280.12,279.51,279.88,3714.0
2024-10-11 09:45:00,279.85,280.31,279.63,280.07,5129.0,279.85,280.31,279.63,280.07,5129.0
2024-10-11 09:50:00,279.87,280.05,279.59,279.74,2420.0,279.87,280.05,279.59,279.74,2420.0
2024-10-11 09:55:00,279.74,280.74,279.74,280.74,6703.0,279.74,280.74,279.74,280.74,6703.0
2024-10-11 10:00:00,280.61,280.92,279.7,279.84,9868.0,280.61,280.92,279.7,279.84,9868.0
2024-10-11 10:05:00,279.68,281.02,279.22,280.86,13709.0,279.68,281.02,279.22,280.86,13709.0
2024-10-11 10:10:00,281.03,281.79,281.03,281.61,8957.0,281.03,281.79,281.03,281.61,8957.0
2024-10-11 10:15:00,281.63,282.07,281.57,282.06,5670.0,281.63,282.07,281.57,282.06,5670.0
2024-10-11 10:20:00,282.25,282.43,281.97,282.17,4823.0,282.25,282.43,281.97,282.17,4823.0
2024-10-11 10:25:00,282.09,282.75,282.09,282.3,4590.0,282.09,282.75,282.09,282.3,4590.0
2024-10-11 10:30:00,282.06,282.31,281.81,282.18,6306.0,282.06,282.31,281.81,282.18,6306.0
2024-10-11 10:35:00,282.12,282.45,281.91,282.38,1671.0,282.12,282.45,281.91,282.38,1671.0
2024-10-11 10:40:00,282.45,282.45,281.74,281.74,4980.0,282.45,282.45,281.74,281.74,4980.0
2024-10-11 10:45:00,281.82,281.87,280.89,280.89,4689.0,281.82,281.87,280.89,280.89,4689.0
2024-10-11 10:50:00,281.25,281.67,281.03,281.5,5445.0,281.25,281.67,281.03,281.5,5445.0
2024-10-11 10:55:00,281.59,281.59,281.28,281.41,2878.0,281.59,281.59,281.28,281.41,2878.0
2024-10-11 11:00:00,281.46,282.18,281.46,282.17,3187.0,281.46,282.18,281.46,282.17,3187.0
2024-10-11 11:05:00,282.27,282.99,282.27,282.85,3651.0,282.27,282.99,282.27,282.85,3651.0
2024-10-11 11:10:00,282.91,283.02,282.47,282.47,13437.0,282.91,283.02,282.47,282.47,13437.0
2024-10-11 11:15:00,282.47,282.64,282.18,282.19,10642.0,282.47,282.64,282.18,282.19,10642.0
2024-10-11 11:20:00,282.1,282.25,281.77,281.91,6449.0,282.1,282.25,281.77,281.91,6449.0
2024-10-11 11:25:00,282.06,282.43,282.06,282.43,9995.0,282.06,282.43,282.06,282.43,9995.0
2024-10-11 11:30:00,282.28,282.77,282.28,282.45,16386.0,282.28,282.77,282.28,282.45,16386.0
2024-10-11 11:35:00,282.66,282.79,282.45,282.45,4886.0,282.66,282.79,282.45,282.45,4886.0
2024-10-11 11:40:00,282.41,283.0,282.4,282.9,8585.0,282.41,283.0,282.4,282.9,8585.0
2024-10-11 11:45:00,282.86,282.86,282.09,282.71,7678.0,282.86,282.86,282.09,282.71,7678.0
2024-10-11 11:50:00,282.47,282.75,282.28,282.48,6337.0,282.47,282.75,282.28,282.48,6337.0
2024-10-11 11:55:00,282.63,282.64,282.46,282.55,1287.0,282.63,282.64,282.46,282.55,1287.0
2024-10-11 12:00:00,282.75,282.83,282.34,282.4,4631.0,282.75,282.83,282.34,282.4,4631.0
2024-10-11 12:05:00,282.42,282.78,282.38,282.76,2103.0,282.42,282.78,282.38,282.76,2103.0
2024-10-11 12:10:00,282.75,282.76,282.12,282.19,4056.0,282.75,282.76,282.12,282.19,4056.0
2024-10-11 12:15:00,282.3,282.62,282.01,282.34,6661.0,282.3,282.62,282.01,282.34,6661.0
2024-10-11 12:20:00,282.34,282.5,282.05,282.25,9762.0,282.34,282.5,282.05,282.25,9762.0
2024-10-11 12:25:00,282.34,282.34,281.64,282.0,6850.0,282.34,282.34,281.64,282.0,6850.0
2024-10-11 12:30:00,281.94,282.09,281.72,281.88,2376.0,281.94,282.09,281.72,281.88,2376.0
2024-10-11 12:35:00,281.88,281.97,281.72,281.83,4186.0,281.88,281.97,281.72,281.83,4186.0
2024-10-11 12:40:00,281.76,282.03,281.76,281.79,2535.0,281.76,282.03,281.76,281.79,2535.0
2024-10-11 12:45:00,281.77,281.91,281.19,281.5,27217.0,281.77,281.91,281.19,281.5,27217.0
2024-10-11 12:50:00,281.5,282.18,281.39,281.92,3861.0,281.5,282.18,281.39,281.92,3861.0
2024-10-11 12:55:00,281.92,281.97,281.77,281.86,7912.0,281.92,281.97,281.77,281.86,7912.0
2024-10-11 13:00:00,281.86,282.04,281.55,281.68,9604.0,281.86,282.04,281.55,281.68,9604.0
2024-10-11 13:05:00,281.64,281.85,281.49,281.82,8927.0,281.64,281.85,281.49,281.82,8927.0
2024-10-11 13:10:00,281.82,281.82,281.5,281.5,5016.0,281.82,281.82,281.5,281.5,5016.0
2024-10-11 13:15:00,281.6,281.78,281.46,281.5,13267.0,281.6,281.78,281.46,281.5,13267.0
2024-10-11 13:20:00,281.59,282.03,281.57,282.03,3544.0,281.59,282.03,281.57,282.03,3544.0
2024-10-11 13:25:00,282.31,282.59,282.23,282.42,3402.0,282.31,282.59,282.23,282.42,3402.0
2024-10-11 13:30:00,282.74,282.93,282.34,282.34,7469.0,282.74,282.93,282.34,282.34,7469.0
2024-10-11 13:35:00,282.31,282.55,282.02,282.02,3676.0,282.31,282.55,282.02,282.02,3676.0
2024-10-11 13:40:00,282.09,282.2,281.97,282.11,3358.0,282.09,282.2,281.97,282.11,3358.0
2024-10-11 13:45:00,282.21,282.21,282.1,282.1,1168.0,282.21,282.21,282.1,282.1,1168.0
2024-10-11 13:50:00,282.19,282.23,281.99,281.99,4143.0,282.19,282.23,281.99,281.99,4143.0
2024-10-11 13:55:00,282.07,282.2,281.37,281.38,36313.0,282.07,282.2,281.37,281.38,36313.0
2024-10-11 14:00:00,281.54,281.75,281.54,281.68,1925.0,281.54,281.75,281.54,281.68,1925.0
2024-10-11 14:05:00,281.68,282.15,281.67,281.95,1904.0,281.68,282.15,281.67,281.95,1904.0
2024-10-11 14:10:00,281.99,282.08,281.81,281.95,2745.0,281.99,282.08,281.81,281.95,2745.0
2024-10-11 14:15:00,281.94,282.15,281.93,282.08,56949.0,281.94,282.15,281.93,282.08,56949.0
2024-10-11 14:20:00,282.06,282.08,281.85,281.85,878.0,282.06,282.08,281.85,281.85,878.0
2024-10-11 14:25:00,281.75,281.85,281.7,281.73,2758.0,281.75,281.85,281.7,281.73,2758.0
2024-10-11 14:30:00,281.74,282.26,281.73,282.14,2104.0,281.74,282.26,281.73,282.14,2104.0
2024-10-11 14:35:00,282.14,282.14,281.6,281.86,4834.0,282.14,282.14,281.6,281.86,4834.0
2024-10-11 14:40:00,281.99,282.22,281.98,282.22,800.0,281.99,282.22,281.98,282.22,800.0
2024-10-11 14:45:00,282.25,282.34,282.15,282.18,2768.0,282.25,282.34,282.15,282.18,2768.0
2024-10-11 14:50:00,282.18,282.22,282.13,282.18,1396.0,282.18,282.22,282.13,282.18,1396.0
2024-10-11 14:55:00,282.18,282.49,282.05,282.36,5382.0,282.18,282.49,282.05,282.36,5382.0
2024-10-11 15:00:00,282.4,282.41,282.35,282.38,2000.0,282.4,282.41,282.35,282.38,2000.0
2024-10-11 15:05:00,282.38,282.76,282.37,282.65,3540.0,282.38,282.76,282.37,282.65,3540.0
2024-10-11 15:10:00,282.65,282.85,282.58,282.79,2963.0,282.65,282.85,282.58,282.79,2963.0
2024-10-11 15:15:00,282.81,282.93,282.51,282.51,5191.0,282.81,282.93,282.51,282.51,5191.0
2024-10-11 15:20:00,282.53,282.56,282.38,282.47,3027.0,282.53,282.56,282.38,282.47,3027.0
2024-10-11 15:25:00,282.47,282.83,282.43,282.67,3349.0,282.47,282.83,282.43,282.67,3349.0
2024-10-11 15:30:00,282.53,283.09,282.42,282.71,9531.0,282.53,283.09,282.42,282.71,9531.0
2024-10-11 15:35:00,282.71,282.94,282.59,282.81,8056.0,282.71,282.94,282.59,282.81,8056.0
2024-10-11 15:40:00,282.8,282.92,282.73,282.78,3664.0,282.8,282.92,282.73,282.78,3664.0
2024-10-11 15:45:00,282.77,283.14,282.71,282.88,14776.0,282.77,283.14,282.71,282.88,14776.0
2024-10-11 15:50:00,282.74,282.99,282.5,282.91,29352.0,282.74,282.99,282.5,282.91,29352.0
2024-10-11 15:55:00,282.81,283.07,282.16,282.39,87598.0,282.81,283.07,282.16,282.39,87598.0
2024-10-14 09:30:00,284.73,284.9,283.31,283.97,30176.0,284.73,284.9,283.31,283.97,30176.0
2024-10-14 09:35:00,284.41,285.0,283.86,283.86,16375.0,284.41,285.0,283.86,283.86,16375.0
2024-10-14 09:40:00,283.51,283.92,283.51,283.92,11972.0,283.51,283.92,283.51,283.92,11972.0
2024-10-14 09:45:00,284.08,284.57,283.93,284.03,11946.0,284.08,284.57,283.93,284.03,11946.0
2024-10-14 09:50:00,284.16,284.43,283.76,283.91,12556.0,284.16,284.43,283.76,283.91,12556.0
2024-10-14 09:55:00,283.87,284.31,283.83,284.29,19571.0,283.87,284.31,283.83,284.29,19571.0
2024-10-14 10:00:00,284.37,284.53,283.58,283.59,11250.0,284.37,284.53,283.58,283.59,11250.0
2024-10-14 10:05:00,283.64,284.07,283.43,283.76,8680.0,283.64,284.07,283.43,283.76,8680.0
2024-10-14 10:10:00,283.76,283.92,283.24,283.24,5493.0,283.76,283.92,283.24,283.24,5493.0
2024-10-14 10:15:00,283.3,283.62,282.9,283.44,5941.0,283.3,283.62,282.9,283.44,5941.0
2024-10-14 10:20:00,283.35,283.69,283.34,283.47,2749.0,283.35,283.69,283.34,283.47,2749.0
2024-10-14 10:25:00,283.52,283.56,283.17,283.17,5744.0,283.52,283.56,283.17,283.17,5744.0
2024-10-14 10:30:00,283.21,283.38,282.96,283.24,12417.0,283.21,283.38,282.96,283.24,12417.0
2024-10-14 10:35:00,283.09,283.22,282.96,282.96,3934.0,283.09,283.22,282.96,282.96,3934.0
2024-10-14 10:40:00,282.95,283.24,282.84,282.86,3534.0,282.95,283.24,282.84,282.86,3534.0
2024-10-14 10:45:00,282.81,283.07,282.37,282.39,3843.0,282.81,283.07,282.37,282.39,3843.0
2024-10-14 10:50:00,282.52,283.14,282.52,282.91,7662.0,282.52,283.14,282.52,282.91,7662.0
2024-10-14 10:55:00,283.0,283.0,281.95,282.0,13464.0,283.0,283.0,281.95,282.0,13464.0
2024-10-14 11:00:00,281.73,281.73,280.86,281.27,4606.0,281.73,281.73,280.86,281.27,4606.0
2024-10-14 11:05:00,281.42,281.67,281.37,281.44,3428.0,281.42,281.67,281.37,281.44,3428.0
2024-10-14 11:10:00,281.46,281.87,281.24,281.87,8463.0,281.46,281.87,281.24,281.87,8463.0
2024-10-14 11:15:00,281.79,282.07,281.67,281.79,10236.0,281.79,282.07,281.67,281.79,10236.0
2024-10-14 11:20:00,281.79,281.89,281.33,281.47,5289.0,281.79,281.89,281.33,281.47,5289.0
2024-10-14 11:25:00,281.35,281.53,281.1,281.37,9385.0,281.35,281.53,281.1,281.37,9385.0
2024-10-14 11:30:00,281.14,281.4,281.14,281.35,6905.0,281.14,281.4,281.14,281.35,6905.0
2024-10-14 11:35:00,281.38,281.55,281.35,281.35,4734.0,281.38,281.55,281.35,281.35,4734.0
2024-10-14 11:40:00,281.24,281.45,281.07,281.14,4075.0,281.24,281.45,281.07,281.14,4075.0
2024-10-14 11:45:00,281.28,281.63,281.23,281.55,5672.0,281.28,281.63,281.23,281.55,5672.0
2024-10-14 11:50:00,281.57,281.84,281.57,281.84,2556.0,281.57,281.84,281.57,281.84,2556.0
2024-10-14 11:55:00,281.79,282.06,281.79,282.03,3386.0,281.79,282.06,281.79,282.03,3386.0
2024-10-14 12:00:00,282.05,282.26,281.91,282.26,6313.0,282.05,282.26,281.91,282.26,6313.0
2024-10-14 12:05:00,282.33,282.37,282.17,282.33,2404.0,282.33,282.37,282.17,282.33,2404.0
2024-10-14 12:10:00,282.43,282.43,282.15,282.21,1651.0,282.43,282.43,282.15,282.21,1651.0
2024-10-14 12:15:00,282.18,282.29,282.03,282.26,2529.0,282.18,282.29,282.03,282.26,2529.0
2024-10-14 12:20:00,282.35,282.42,282.01,282.28,2946.0,282.35,282.42,282.01,282.28,2946.0
2024-10-14 12:25:00,282.34,282.92,282.34,282.84,14620.0,282.34,282.92,282.34,282.84,14620.0
2024-10-14 12:30:00,282.81,282.92,281.98,281.98,18648.0,282.81,282.92,281.98,281.98,18648.0
2024-10-14 12:35:00,282.07,282.35,282.07,282.19,3240.0,282.07,282.35,282.07,282.19,3240.0
2024-10-14 12:40:00,282.22,282.31,282.04,282.25,2350.0,282.22,282.31,282.04,282.25,2350.0
2024-10-14 12:45:00,282.23,282.23,281.91,282.07,1476.0,282.23,282.23,281.91,282.07,1476.0
2024-10-14 12:50:00,282.18,282.49,282.18,282.49,1800.0,282.18,282.49,282.18,282.49,1800.0
2024-10-14 12:55:00,282.41,282.45,282.18,282.22,1855.0,282.41,282.45,282.18,282.22,1855.0
2024-10-14 13:00:00,282.22,282.57,282.12,282.57,1800.0,282.22,282.57,282.12,282.57,1800.0
2024-10-14 13:05:00,282.55,282.67,282.51,282.53,1410.0,282.55,282.67,282.51,282.53,1410.0
2024-10-14 13:10:00,282.53,282.53,282.22,282.42,2925.0,282.53,282.53,282.22,282.42,2925.0
2024-10-14 13:15:00,282.46,282.46,282.29,282.29,1751.0,282.46,282.46,282.29,282.29,1751.0
2024-10-14 13:20:00,282.18,282.48,282.18,282.47,1910.0,282.18,282.48,282.18,282.47,1910.0
2024-10-14 13:25:00,282.47,282.6,282.46,282.46,1460.0,282.47,282.6,282.46,282.46,1460.0
2024-10-14 13:30:00,282.51,282.56,281.82,282.03,18119.0,282.51,282.56,281.82,282.03,18119.0
2024-10-14 13:35:00,282.23,282.79,282.19,282.74,3569.0,282.23,282.79,282.19,282.74,3569.0
2024-10-14 13:40:00,282.76,282.85,282.65,282.75,2136.0,282.76,282.85,282.65,282.75,2136.0
2024-10-14 13:45:00,282.86,283.01,282.61,282.68,3010.0,282.86,283.01,282.61,282.68,3010.0
2024-10-14 13:50:00,282.67,282.69,282.44,282.44,7169.0,282.67,282.69,282.44,282.44,7169.0
2024-10-14 13:55:00,282.47,282.47,282.22,282.27,9988.0,282.47,282.47,282.22,282.27,9988.0
2024-10-14 14:00:00,282.24,282.46,282.0,282.37,14764.0,282.24,282.46,282.0,282.37,14764.0
2024-10-14 14:05:00,282.42,282.59,282.41,282.46,3126.0,282.42,282.59,282.41,282.46,3126.0
2024-10-14 14:10:00,282.51,282.52,282.23,282.23,995.0,282.51,282.52,282.23,282.23,995.0
2024-10-14 14:15:00,282.49,282.8,282.49,282.8,2003.0,282.49,282.8,282.49,282.8,2003.0
2024-10-14 14:20:00,282.66,282.66,282.54,282.63,3512.0,282.66,282.66,282.54,282.63,3512.0
2024-10-14 14:25:00,282.66,282.71,282.6,282.67,1562.0,282.66,282.71,282.6,282.67,1562.0
2024-10-14 14:30:00,282.77,282.77,282.57,282.57,208.0,282.77,282.77,282.57,282.57,208.0
2024-10-14 14:35:00,282.79,282.79,282.49,282.67,1915.0,282.79,282.79,282.49,282.67,1915.0
2024-10-14 14:40:00,282.65,282.83,282.55,282.59,5384.0,282.65,282.83,282.55,282.59,5384.0
2024-10-14 14:45:00,282.52,282.53,282.14,282.26,7310.0,282.52,282.53,282.14,282.26,7310.0
2024-10-14 14:50:00,282.26,282.3,282.14,282.24,6538.0,282.26,282.3,282.14,282.24,6538.0
2024-10-14 14:55:00,282.25,282.32,281.9,281.98,5482.0,282.25,282.32,281.9,281.98,5482.0
2024-10-14 15:00:00,281.81,282.0,281.76,281.99,3196.0,281.81,282.0,281.76,281.99,3196.0
2024-10-14 15:05:00,282.0,282.19,281.88,282.19,2732.0,282.0,282.19,281.88,282.19,2732.0
2024-10-14 15:10:00,282.26,282.69,281.97,282.41,18920.0,282.26,282.69,281.97,282.41,18920.0
2024-10-14 15:15:00,282.45,282.76,282.39,282.4,3791.0,282.45,282.76,282.39,282.4,3791.0
2024-10-14 15:20:00,282.58,282.59,282.46,282.53,2036.0,282.58,282.59,282.46,282.53,2036.0
2024-10-14 15:25:00,282.45,282.78,282.39,282.78,2173.0,282.45,282.78,282.39,282.78,2173.0
2024-10-14 15:30:00,282.68,282.78,282.13,282.15,37725.0,282.68,282.78,282.13,282.15,37725.0
2024-10-14 15:35:00,282.15,282.76,282.15,282.74,5151.0,282.15,282.76,282.15,282.74,5151.0
2024-10-14 15:40:00,282.79,283.08,282.77,282.93,6935.0,282.79,283.08,282.77,282.93,6935.0
2024-10-14 15:45:00,282.99,283.22,282.87,283.17,10361.0,282.99,283.22,282.87,283.17,10361.0
2024-10-14 15:50:00,283.09,283.09,282.04,282.14,24067.0,283.09,283.09,282.04,282.14,24067.0
2024-10-14 15:55:00,282.03,282.32,281.93,282.17,50777.0,282.03,282.32,281.93,282.17,50777.0
2024-10-15 09:30:00,283.66,284.35,281.73,283.29,24066.0,283.66,284.35,281.73,283.29,24066.0
2024-10-15 09:35:00,283.29,283.29,282.14,282.22,5482.0,283.29,283.29,282.14,282.22,5482.0
2024-10-15 09:40:00,282.21,283.18,282.03,282.81,9680.0,282.21,283.18,282.03,282.81,9680.0
2024-10-15 09:45:00,282.96,282.97,282.44,282.52,9953.0,282.96,282.97,282.44,282.52,9953.0
2024-10-15 09:50:00,282.4,282.89,281.48,282.88,53480.0,282.4,282.89,281.48,282.88,53480.0
2024-10-15 09:55:00,283.11,283.76,282.46,283.18,49468.0,283.11,283.76,282.46,283.18,49468.0
2024-10-15 10:00:00,283.34,283.46,282.92,283.17,4033.0,283.34,283.46,282.92,283.17,4033.0
2024-10-15 10:05:00,283.18,283.18,282.49,282.77,5812.0,283.18,283.18,282.49,282.77,5812.0
2024-10-15 10:10:00,282.78,282.9,282.32,282.59,6710.0,282.78,282.9,282.32,282.59,6710.0
2024-10-15 10:15:00,282.56,282.8,282.22,282.22,5310.0,282.56,282.8,282.22,282.22,5310.0
2024-10-15 10:20:00,282.22,282.3,281.02,281.47,11579.0,282.22,282.3,281.02,281.47,11579.0
2024-10-15 10:25:00,281.55,281.67,280.33,280.68,8463.0,281.55,281.67,280.33,280.68,8463.0
2024-10-15 10:30:00,280.68,280.68,278.27,278.52,10771.0,280.68,280.68,278.27,278.52,10771.0
2024-10-15 10:35:00,278.87,279.0,276.79,276.8,11783.0,278.87,279.0,276.79,276.8,11783.0
2024-10-15 10:40:00,276.36,276.64,275.64,276.2,27057.0,276.36,276.64,275.64,276.2,27057.0
2024-10-15 10:45:00,276.12,276.64,275.45,276.59,7665.0,276.12,276.64,275.45,276.59,7665.0
2024-10-15 10:50:00,276.78,277.71,276.72,277.68,10553.0,276.78,277.71,276.72,277.68,10553.0
2024-10-15 10:55:00,277.65,277.93,276.69,276.85,11709.0,277.65,277.93,276.69,276.85,11709.0
2024-10-15 11:00:00,276.73,277.35,276.64,276.65,14982.0,276.73,277.35,276.64,276.65,14982.0
2024-10-15 11:05:00,276.79,276.82,275.91,275.95,18523.0,276.79,276.82,275.91,275.95,18523.0
2024-10-15 11:10:00,275.87,277.49,275.87,277.3,13017.0,275.87,277.49,275.87,277.3,13017.0
2024-10-15 11:15:00,277.59,277.98,277.17,277.19,8344.0,277.59,277.98,277.17,277.19,8344.0
2024-10-15 11:20:00,277.11,277.2,276.55,276.97,6873.0,277.11,277.2,276.55,276.97,6873.0
2024-10-15 11:25:00,276.59,276.65,276.07,276.46,6773.0,276.59,276.65,276.07,276.46,6773.0
2024-10-15 11:30:00,276.3,276.9,276.01,276.81,8639.0,276.3,276.9,276.01,276.81,8639.0
2024-10-15 11:35:00,276.75,277.01,276.26,276.36,11980.0,276.75,277.01,276.26,276.36,11980.0
2024-10-15 11:40:00,276.35,276.51,275.99,276.17,5000.0,276.35,276.51,275.99,276.17,5000.0
2024-10-15 11:45:00,276.05,276.05,275.43,275.45,7014.0,276.05,276.05,275.43,275.45,7014.0
2024-10-15 11:50:00,275.55,275.73,275.03,275.1,6041.0,275.55,275.73,275.03,275.1,6041.0
2024-10-15 11:55:00,275.1,275.63,275.1,275.53,8856.0,275.1,275.63,275.1,275.53,8856.0
2024-10-15 12:00:00,275.5,275.75,274.91,275.16,8664.0,275.5,275.75,274.91,275.16,8664.0
2024-10-15 12:05:00,275.39,275.92,275.32,275.91,16246.0,275.39,275.92,275.32,275.91,16246.0
2024-10-15 12:10:00,276.02,276.02,275.68,275.81,111294.0,276.02,276.02,275.68,275.81,111294.0
2024-10-15 12:15:00,275.78,275.97,275.08,275.46,9621.0,275.78,275.97,275.08,275.46,9621.0
2024-10-15 12:20:00,275.54,275.54,274.71,274.86,4465.0,275.54,275.54,274.71,274.86,4465.0
2024-10-15 12:25:00,274.86,275.23,274.0,274.18,7941.0,274.86,275.23,274.0,274.18,7941.0
2024-10-15 12:30:00,274.18,274.51,273.98,274.4,11969.0,274.18,274.51,273.98,274.4,11969.0
2024-10-15 12:35:00,274.41,274.41,273.77,273.89,7314.0,274.41,274.41,273.77,273.89,7314.0
2024-10-15 12:40:00,274.01,274.56,273.99,274.14,9473.0,274.01,274.56,273.99,274.14,9473.0
2024-10-15 12:45:00,274.17,274.28,273.32,273.4,15826.0,274.17,274.28,273.32,273.4,15826.0
2024-10-15 12:50:00,273.38,273.62,272.95,272.95,20020.0,273.38,273.62,272.95,272.95,20020.0
2024-10-15 12:55:00,273.05,273.94,272.91,273.82,7199.0,273.05,273.94,272.91,273.82,7199.0
2024-10-15 13:00:00,273.73,274.09,273.51,273.82,10510.0,273.73,274.09,273.51,273.82,10510.0
2024-10-15 13:05:00,273.66,273.98,273.18,273.59,12695.0,273.66,273.98,273.18,273.59,12695.0
2024-10-15 13:10:00,273.59,273.72,273.07,273.72,7709.0,273.59,273.72,273.07,273.72,7709.0
2024-10-15 13:15:00,273.75,273.94,273.45,273.64,4098.0,273.75,273.94,273.45,273.64,4098.0
2024-10-15 13:20:00,273.74,273.86,273.56,273.61,6037.0,273.74,273.86,273.56,273.61,6037.0
2024-10-15 13:25:00,273.48,273.58,273.36,273.48,6039.0,273.48,273.58,273.36,273.48,6039.0
2024-10-15 13:30:00,273.44,273.72,272.83,272.98,11188.0,273.44,273.72,272.83,272.98,11188.0
2024-10-15 13:35:00,272.93,273.83,272.86,273.66,9949.0,272.93,273.83,272.86,273.66,9949.0
2024-10-15 13:40:00,273.68,273.95,273.63,273.63,7960.0,273.68,273.95,273.63,273.63,7960.0
2024-10-15 13:45:00,273.63,273.87,273.48,273.58,7231.0,273.63,273.87,273.48,273.58,7231.0
2024-10-15 13:50:00,273.58,273.7,273.11,273.48,8513.0,273.58,273.7,273.11,273.48,8513.0
2024-10-15 13:55:00,273.32,273.55,273.26,273.46,3810.0,273.32,273.55,273.26,273.46,3810.0
2024-10-15 14:00:00,273.52,273.7,273.09,273.51,12287.0,273.52,273.7,273.09,273.51,12287.0
2024-10-15 14:05:00,273.37,273.51,273.27,273.32,5600.0,273.37,273.51,273.27,273.32,5600.0
2024-10-15 14:10:00,273.32,273.32,272.45,272.5,8313.0,273.32,273.32,272.45,272.5,8313.0
2024-10-15 14:15:00,272.47,272.74,272.35,272.59,9051.0,272.47,272.74,272.35,272.59,9051.0
2024-10-15 14:20:00,272.51,272.85,272.5,272.75,9148.0,272.51,272.85,272.5,272.75,9148.0
2024-10-15 14:25:00,272.71,272.78,272.18,272.32,13634.0,272.71,272.78,272.18,272.32,13634.0
2024-10-15 14:30:00,272.3,272.3,271.89,271.98,12146.0,272.3,272.3,271.89,271.98,12146.0
2024-10-15 14:35:00,271.99,272.08,271.77,271.9,11074.0,271.99,272.08,271.77,271.9,11074.0
2024-10-15 14:40:00,271.9,272.33,271.8,271.94,13289.0,271.9,272.33,271.8,271.94,13289.0
2024-10-15 14:45:00,271.98,271.98,271.46,271.6,7770.0,271.98,271.98,271.46,271.6,7770.0
2024-10-15 14:50:00,271.6,271.6,271.2,271.3,5719.0,271.6,271.6,271.2,271.3,5719.0
2024-10-15 14:55:00,271.2,271.26,270.73,270.74,17142.0,271.2,271.26,270.73,270.74,17142.0
2024-10-15 15:00:00,270.83,270.86,270.18,270.18,12052.0,270.83,270.86,270.18,270.18,12052.0
2024-10-15 15:05:00,270.17,270.32,269.76,270.15,12707.0,270.17,270.32,269.76,270.15,12707.0
2024-10-15 15:10:00,270.32,270.63,270.22,270.35,12496.0,270.32,270.63,270.22,270.35,12496.0
2024-10-15 15:15:00,270.38,270.89,270.23,270.74,16409.0,270.38,270.89,270.23,270.74,16409.0
2024-10-15 15:20:00,270.83,271.05,270.64,270.72,15448.0,270.83,271.05,270.64,270.72,15448.0
2024-10-15 15:25:00,270.78,271.01,270.66,270.71,25744.0,270.78,271.01,270.66,270.71,25744.0
2024-10-15 15:30:00,270.83,270.83,269.78,269.95,26515.0,270.83,270.83,269.78,269.95,26515.0
2024-10-15 15:35:00,269.88,270.24,269.49,270.24,19533.0,269.88,270.24,269.49,270.24,19533.0
2024-10-15 15:40:00,270.22,270.7,270.08,270.34,14106.0,270.22,270.7,270.08,270.34,14106.0
2024-10-15 15:45:00,270.4,270.49,269.97,270.39,22364.0,270.4,270.49,269.97,270.39,22364.0
2024-10-15 15:50:00,270.29,270.39,269.53,269.61,49857.0,270.29,270.39,269.53,269.61,49857.0
2024-10-15 15:55:00,269.67,269.67,268.86,269.45,128128.0,269.67,269.67,268.86,269.45,128128.0
2024-10-16 09:30:00,270.76,271.91,267.66,267.71,56776.0,270.76,271.91,267.66,267.71,56776.0
2024-10-16 09:35:00,267.88,268.2,265.98,266.31,7484.0,267.88,268.2,265.98,266.31,7484.0
2024-10-16 09:40:00,265.98,267.13,265.26,265.61,17139.0,265.98,267.13,265.26,265.61,17139.0
2024-10-16 09:45:00,265.61,265.61,264.6,264.66,24700.0,265.61,265.61,264.6,264.66,24700.0
2024-10-16 09:50:00,264.75,265.91,264.21,265.8,23675.0,264.75,265.91,264.21,265.8,23675.0
2024-10-16 09:55:00,265.8,266.15,264.67,265.85,25210.0,265.8,266.15,264.67,265.85,25210.0
2024-10-16 10:00:00,265.78,267.34,265.36,267.08,270971.0,265.78,267.34,265.36,267.08,270971.0
2024-10-16 10:05:00,267.04,267.86,266.15,267.71,7051.0,267.04,267.86,266.15,267.71,7051.0
2024-10-16 10:10:00,267.72,268.41,267.46,268.41,6546.0,267.72,268.41,267.46,268.41,6546.0
2024-10-16 10:15:00,268.57,268.6,267.37,267.53,11528.0,268.57,268.6,267.37,267.53,11528.0
2024-10-16 10:20:00,267.76,268.87,267.76,268.71,3509.0,267.76,268.87,267.76,268.71,3509.0
2024-10-16 10:25:00,268.92,269.34,268.92,269.15,7039.0,268.92,269.34,268.92,269.15,7039.0
2024-10-16 10:30:00,269.16,269.16,268.41,268.41,5269.0,269.16,269.16,268.41,268.41,5269.0
2024-10-16 10:35:00,268.34,268.38,267.16,267.17,5276.0,268.34,268.38,267.16,267.17,5276.0
2024-10-16 10:40:00,267.08,267.34,266.41,266.53,8226.0,267.08,267.34,266.41,266.53,8226.0
2024-10-16 10:45:00,266.65,267.07,266.48,267.07,13735.0,266.65,267.07,266.48,267.07,13735.0
2024-10-16 10:50:00,267.09,267.82,266.76,267.5,3660.0,267.09,267.82,266.76,267.5,3660.0
2024-10-16 10:55:00,267.38,267.38,266.7,266.81,3413.0,267.38,267.38,266.7,266.81,3413.0
2024-10-16 11:00:00,266.98,266.98,266.32,266.32,5666.0,266.98,266.98,266.32,266.32,5666.0
2024-10-16 11:05:00,266.39,266.51,265.63,265.76,7067.0,266.39,266.51,265.63,265.76,7067.0
2024-10-16 11:10:00,265.96,265.96,265.19,265.2,12769.0,265.96,265.96,265.19,265.2,12769.0
2024-10-16 11:15:00,265.22,265.72,265.21,265.59,11612.0,265.22,265.72,265.21,265.59,11612.0
2024-10-16 11:20:00,265.59,266.02,265.04,265.29,12164.0,265.59,266.02,265.04,265.29,12164.0
2024-10-16 11:25:00,265.37,266.28,265.17,266.09,92175.0,265.37,266.28,265.17,266.09,92175.0
2024-10-16 11:30:00,265.9,266.05,265.5,265.89,12187.0,265.9,266.05,265.5,265.89,12187.0
2024-10-16 11:35:00,265.89,266.0,265.57,265.62,3549.0,265.89,266.0,265.57,265.62,3549.0
2024-10-16 11:40:00,265.57,265.87,265.03,265.03,17681.0,265.57,265.87,265.03,265.03,17681.0
2024-10-16 11:45:00,264.99,264.99,263.89,264.02,7425.0,264.99,264.99,263.89,264.02,7425.0
2024-10-16 11:50:00,264.1,264.16,263.81,263.81,3004.0,264.1,264.16,263.81,263.81,3004.0
2024-10-16 11:55:00,263.96,264.01,263.57,263.63,3292.0,263.96,264.01,263.57,263.63,3292.0
2024-10-16 12:00:00,263.77,263.79,263.43,263.56,8482.0,263.77,263.79,263.43,263.56,8482.0
2024-10-16 12:05:00,263.75,263.79,263.34,263.76,6887.0,263.75,263.79,263.34,263.76,6887.0
2024-10-16 12:10:00,263.76,263.76,262.81,262.85,6445.0,263.76,263.76,262.81,262.85,6445.0
2024-10-16 12:15:00,262.88,263.19,262.49,263.19,14607.0,262.88,263.19,262.49,263.19,14607.0
2024-10-16 12:20:00,263.19,263.58,263.01,263.39,13918.0,263.19,263.58,263.01,263.39,13918.0
2024-10-16 12:25:00,263.55,263.92,263.44,263.88,16465.0,263.55,263.92,263.44,263.88,16465.0
2024-10-16 12:30:00,263.86,263.91,263.37,263.44,6708.0,263.86,263.91,263.37,263.44,6708.0
2024-10-16 12:35:00,263.46,263.47,262.84,262.86,21413.0,263.46,263.47,262.84,262.86,21413.0
2024-10-16 12:40:00,262.85,263.12,262.61,262.77,20592.0,262.85,263.12,262.61,262.77,20592.0
2024-10-16 12:45:00,262.76,262.84,262.61,262.74,5168.0,262.76,262.84,262.61,262.74,5168.0
2024-10-16 12:50:00,262.74,263.32,262.67,263.32,15196.0,262.74,263.32,262.67,263.32,15196.0
2024-10-16 12:55:00,263.26,263.64,263.2,263.63,17716.0,263.26,263.64,263.2,263.63,17716.0
2024-10-16 13:00:00,263.66,263.93,263.34,263.93,24924.0,263.66,263.93,263.34,263.93,24924.0
2024-10-16 13:05:00,263.9,264.0,263.36,263.53,5550.0,263.9,264.0,263.36,263.53,5550.0
2024-10-16 13:10:00,263.58,263.67,262.71,262.74,6902.0,263.58,263.67,262.71,262.74,6902.0
2024-10-16 13:15:00,262.71,263.05,262.6,262.61,7242.0,262.71,263.05,262.6,262.61,7242.0
2024-10-16 13:20:00,262.56,262.86,262.5,262.55,11372.0,262.56,262.86,262.5,262.55,11372.0
2024-10-16 13:25:00,262.49,262.71,262.46,262.52,4633.0,262.49,262.71,262.46,262.52,4633.0
2024-10-16 13:30:00,262.53,263.21,262.5,263.16,25114.0,262.53,263.21,262.5,263.16,25114.0
2024-10-16 13:35:00,263.21,263.5,263.17,263.21,7592.0,263.21,263.5,263.17,263.21,7592.0
2024-10-16 13:40:00,263.21,263.75,263.08,263.75,4655.0,263.21,263.75,263.08,263.75,4655.0
2024-10-16 13:45:00,263.72,263.72,263.36,263.5,3595.0,263.72,263.72,263.36,263.5,3595.0
2024-10-16 13:50:00,263.58,263.58,263.05,263.26,8909.0,263.58,263.58,263.05,263.26,8909.0
2024-10-16 13:55:00,263.26,263.42,263.05,263.19,8335.0,263.26,263.42,263.05,263.19,8335.0
2024-10-16 14:00:00,263.14,263.32,263.11,263.19,6495.0,263.14,263.32,263.11,263.19,6495.0
2024-10-16 14:05:00,263.12,263.16,262.76,262.94,6600.0,263.12,263.16,262.76,262.94,6600.0
2024-10-16 14:10:00,263.12,263.43,262.97,263.43,6476.0,263.12,263.43,262.97,263.43,6476.0
2024-10-16 14:15:00,263.29,263.47,263.03,263.42,18236.0,263.29,263.47,263.03,263.42,18236.0
2024-10-16 14:20:00,263.33,264.25,263.28,263.93,44970.0,263.33,264.25,263.28,263.93,44970.0
2024-10-16 14:25:00,264.08,264.08,263.54,263.86,6483.0,264.08,264.08,263.54,263.86,6483.0
2024-10-16 14:30:00,263.87,263.92,262.78,262.79,11385.0,263.87,263.92,262.78,262.79,11385.0
2024-10-16 14:35:00,263.03,263.13,262.89,263.03,5442.0,263.03,263.13,262.89,263.03,5442.0
2024-10-16 14:40:00,263.06,263.36,263.05,263.28,10600.0,263.06,263.36,263.05,263.28,10600.0
2024-10-16 14:45:00,263.34,263.37,263.05,263.26,10703.0,263.34,263.37,263.05,263.26,10703.0
2024-10-16 14:50:00,263.35,263.75,263.2,263.53,16302.0,263.35,263.75,263.2,263.53,16302.0
2024-10-16 14:55:00,263.6,263.73,263.45,263.51,8215.0,263.6,263.73,263.45,263.51,8215.0
2024-10-16 15:00:00,263.54,263.55,263.22,263.31,6196.0,263.54,263.55,263.22,263.31,6196.0
2024-10-16 15:05:00,263.29,263.38,263.11,263.19,5137.0,263.29,263.38,263.11,263.19,5137.0
2024-10-16 15:10:00,263.19,263.2,262.68,262.99,11182.0,263.19,263.2,262.68,262.99,11182.0
2024-10-16 15:15:00,262.99,263.11,262.76,263.02,9521.0,262.99,263.11,262.76,263.02,9521.0
2024-10-16 15:20:00,263.1,263.1,262.57,262.63,11267.0,263.1,263.1,262.57,262.63,11267.0
2024-10-16 15:25:00,262.66,262.91,262.5,262.76,6778.0,262.66,262.91,262.5,262.76,6778.0
2024-10-16 15:30:00,262.78,263.08,262.52,262.93,10678.0,262.78,263.08,262.52,262.93,10678.0
2024-10-16 15:35:00,263.0,263.24,262.93,263.0,15828.0,263.0,263.24,262.93,263.0,15828.0
2024-10-16 15:40:00,262.98,263.37,262.98,263.19,14520.0,262.98,263.37,262.98,263.19,14520.0
2024-10-16 15:45:00,263.19,263.35,263.02,263.29,5876.0,263.19,263.35,263.02,263.29,5876.0
2024-10-16 15:50:00,263.29,263.62,263.09,263.48,27685.0,263.29,263.62,263.09,263.48,27685.0
2024-10-16 15:55:00,263.42,263.43,262.82,262.9,66894.0,263.42,263.43,262.82,262.9,66894.0
2024-10-17 09:30:00,268.73,268.88,266.79,266.79,63489.0,268.73,268.88,266.79,266.79,63489.0
2024-10-17 09:35:00,266.51,267.1,265.21,265.65,32865.0,266.51,267.1,265.21,265.65,32865.0
2024-10-17 09:40:00,265.45,266.02,265.01,265.06,11964.0,265.45,266.02,265.01,265.06,11964.0
2024-10-17 09:45:00,265.06,266.03,264.85,265.87,42361.0,265.06,266.03,264.85,265.87,42361.0
2024-10-17 09:50:00,265.88,266.33,265.1,265.12,26671.0,265.88,266.33,265.1,265.12,26671.0
2024-10-17 09:55:00,265.09,265.23,264.45,264.88,41514.0,265.09,265.23,264.45,264.88,41514.0
2024-10-17 10:00:00,265.08,265.28,264.11,264.55,13516.0,265.08,265.28,264.11,264.55,13516.0
2024-10-17 10:05:00,264.55,264.96,264.35,264.48,8184.0,264.55,264.96,264.35,264.48,8184.0
2024-10-17 10:10:00,264.6,265.06,264.42,264.81,8465.0,264.6,265.06,264.42,264.81,8465.0
2024-10-17 10:15:00,264.81,264.82,264.36,264.67,9842.0,264.81,264.82,264.36,264.67,9842.0
2024-10-17 10:20:00,264.67,265.43,264.49,265.42,16023.0,264.67,265.43,264.49,265.42,16023.0
2024-10-17 10:25:00,265.41,265.42,264.12,264.87,8901.0,265.41,265.42,264.12,264.87,8901.0
2024-10-17 10:30:00,264.93,265.65,264.61,265.48,5085.0,264.93,265.65,264.61,265.48,5085.0
2024-10-17 10:35:00,265.35,265.55,264.79,265.55,9040.0,265.35,265.55,264.79,265.55,9040.0
2024-10-17 10:40:00,265.55,265.61,264.2,264.32,5521.0,265.55,265.61,264.2,264.32,5521.0
2024-10-17 10:45:00,264.51,264.7,264.41,264.66,4198.0,264.51,264.7,264.41,264.66,4198.0
2024-10-17 10:50:00,264.65,264.98,264.33,264.96,3925.0,264.65,264.98,264.33,264.96,3925.0
2024-10-17 10:55:00,264.84,265.02,264.49,264.64,3643.0,264.84,265.02,264.49,264.64,3643.0
2024-10-17 11:00:00,264.64,264.76,264.08,264.08,11642.0,264.64,264.76,264.08,264.08,11642.0
2024-10-17 11:05:00,264.1,265.04,264.1,264.94,9517.0,264.1,265.04,264.1,264.94,9517.0
2024-10-17 11:10:00,264.78,265.12,264.78,265.03,4062.0,264.78,265.12,264.78,265.03,4062.0
2024-10-17 11:15:00,265.19,265.23,264.77,264.89,2931.0,265.19,265.23,264.77,264.89,2931.0
2024-10-17 11:20:00,264.79,264.94,264.71,264.94,5550.0,264.79,264.94,264.71,264.94,5550.0
2024-10-17 11:25:00,264.8,264.95,264.66,264.68,10062.0,264.8,264.95,264.66,264.68,10062.0
2024-10-17 11:30:00,264.8,265.03,264.42,264.82,17430.0,264.8,265.03,264.42,264.82,17430.0
2024-10-17 11:35:00,264.79,264.97,264.59,264.81,9757.0,264.79,264.97,264.59,264.81,9757.0
2024-10-17 11:40:00,264.81,265.39,264.7,265.12,35916.0,264.81,265.39,264.7,265.12,35916.0
2024-10-17 11:45:00,265.21,265.51,265.11,265.22,12289.0,265.21,265.51,265.11,265.22,12289.0
2024-10-17 11:50:00,265.22,265.63,265.0,265.56,5438.0,265.22,265.63,265.0,265.56,5438.0
2024-10-17 11:55:00,265.5,266.66,265.5,266.56,16831.0,265.5,266.66,265.5,266.56,16831.0
2024-10-17 12:00:00,266.52,266.87,266.18,266.87,9567.0,266.52,266.87,266.18,266.87,9567.0
2024-10-17 12:05:00,266.86,267.41,266.85,267.41,10360.0,266.86,267.41,266.85,267.41,10360.0
2024-10-17 12:10:00,267.36,267.57,267.08,267.22,88441.0,267.36,267.57,267.08,267.22,88441.0
2024-10-17 12:15:00,267.04,267.16,266.42,266.56,11543.0,267.04,267.16,266.42,266.56,11543.0
2024-10-17 12:20:00,266.71,266.84,266.28,266.7,42580.0,266.71,266.84,266.28,266.7,42580.0
2024-10-17 12:25:00,266.71,266.84,266.37,266.84,4654.0,266.71,266.84,266.37,266.84,4654.0
2024-10-17 12:30:00,266.87,266.87,266.16,266.17,6273.0,266.87,266.87,266.16,266.17,6273.0
2024-10-17 12:35:00,266.26,266.62,266.15,266.6,4550.0,266.26,266.62,266.15,266.6,4550.0
2024-10-17 12:40:00,266.63,266.9,266.57,266.69,8457.0,266.63,266.9,266.57,266.69,8457.0
2024-10-17 12:45:00,266.69,266.74,266.44,266.49,4828.0,266.69,266.74,266.44,266.49,4828.0
2024-10-17 12:50:00,266.52,266.73,266.45,266.63,2415.0,266.52,266.73,266.45,266.63,2415.0
2024-10-17 12:55:00,266.7,266.74,266.21,266.49,15478.0,266.7,266.74,266.21,266.49,15478.0
2024-10-17 13:00:00,266.53,266.71,266.33,266.54,16633.0,266.53,266.71,266.33,266.54,16633.0
2024-10-17 13:05:00,266.54,266.58,266.4,266.4,4851.0,266.54,266.58,266.4,266.4,4851.0
2024-10-17 13:10:00,266.54,266.54,266.27,266.36,12797.0,266.54,266.54,266.27,266.36,12797.0
2024-10-17 13:15:00,266.29,266.38,266.07,266.12,4177.0,266.29,266.38,266.07,266.12,4177.0
2024-10-17 13:20:00,266.13,266.22,265.65,265.67,7222.0,266.13,266.22,265.65,265.67,7222.0
2024-10-17 13:25:00,265.67,265.9,265.57,265.83,15495.0,265.67,265.9,265.57,265.83,15495.0
2024-10-17 13:30:00,265.84,266.0,265.73,265.73,11314.0,265.84,266.0,265.73,265.73,11314.0
2024-10-17 13:35:00,265.79,266.06,265.62,265.94,10289.0,265.79,266.06,265.62,265.94,10289.0
2024-10-17 13:40:00,265.9,266.1,265.83,266.05,7490.0,265.9,266.1,265.83,266.05,7490.0
2024-10-17 13:45:00,266.14,266.14,265.81,265.93,4455.0,266.14,266.14,265.81,265.93,4455.0
2024-10-17 13:50:00,265.93,266.08,265.75,265.79,4276.0,265.93,266.08,265.75,265.79,4276.0
2024-10-17 13:55:00,265.76,265.77,265.41,265.75,10150.0,265.76,265.77,265.41,265.75,10150.0
2024-10-17 14:00:00,265.79,265.79,265.2,265.33,11235.0,265.79,265.79,265.2,265.33,11235.0
2024-10-17 14:05:00,265.19,265.38,264.78,264.8,8968.0,265.19,265.38,264.78,264.8,8968.0
2024-10-17 14:10:00,264.67,265.07,264.54,265.07,13738.0,264.67,265.07,264.54,265.07,13738.0
2024-10-17 14:15:00,265.21,265.32,264.52,264.53,7488.0,265.21,265.32,264.52,264.53,7488.0
2024-10-17 14:20:00,264.67,264.84,264.59,264.75,5288.0,264.67,264.84,264.59,264.75,5288.0
2024-10-17 14:25:00,264.87,265.05,264.75,264.75,3498.0,264.87,265.05,264.75,264.75,3498.0
2024-10-17 14:30:00,264.68,264.78,264.5,264.62,4935.0,264.68,264.78,264.5,264.62,4935.0
2024-10-17 14:35:00,264.67,264.78,264.44,264.57,6350.0,264.67,264.78,264.44,264.57,6350.0
2024-10-17 14:40:00,264.71,264.84,264.41,264.52,7420.0,264.71,264.84,264.41,264.52,7420.0
2024-10-17 14:45:00,264.47,264.93,264.47,264.82,7133.0,264.47,264.93,264.47,264.82,7133.0
2024-10-17 14:50:00,264.84,265.05,264.75,264.81,38154.0,264.84,265.05,264.75,264.81,38154.0
2024-10-17 14:55:00,264.72,264.83,264.67,264.82,10770.0,264.72,264.83,264.67,264.82,10770.0
2024-10-17 15:00:00,264.84,264.87,264.64,264.72,11696.0,264.84,264.87,264.64,264.72,11696.0
2024-10-17 15:05:00,264.67,264.75,264.59,264.59,9885.0,264.67,264.75,264.59,264.59,9885.0
2024-10-17 15:10:00,264.59,264.87,264.59,264.65,13230.0,264.59,264.87,264.59,264.65,13230.0
2024-10-17 15:15:00,264.6,264.73,264.51,264.51,17741.0,264.6,264.73,264.51,264.51,17741.0
2024-10-17 15:20:00,264.48,264.48,264.1,264.1,7122.0,264.48,264.48,264.1,264.1,7122.0
2024-10-17 15:25:00,264.13,264.13,263.74,263.89,20844.0,264.13,264.13,263.74,263.89,20844.0
2024-10-17 15:30:00,263.84,263.84,263.43,263.61,15057.0,263.84,263.84,263.43,263.61,15057.0
2024-10-17 15:35:00,263.62,263.62,262.85,262.95,9490.0,263.62,263.62,262.85,262.95,9490.0
2024-10-17 15:40:00,262.95,263.78,262.88,263.76,28631.0,262.95,263.78,262.88,263.76,28631.0
2024-10-17 15:45:00,263.76,263.91,263.34,263.49,12093.0,263.76,263.91,263.34,263.49,12093.0
2024-10-17 15:50:00,263.37,263.5,262.97,263.07,50887.0,263.37,263.5,262.97,263.07,50887.0
2024-10-17 15:55:00,263.11,263.25,262.87,262.99,107014.0,263.11,263.25,262.87,262.99,107014.0
2024-10-18 09:30:00,263.23,263.29,261.5,262.38,156838.0,263.23,263.29,261.5,262.38,156838.0
2024-10-18 09:35:00,262.38,263.91,262.19,263.59,12893.0,262.38,263.91,262.19,263.59,12893.0
2024-10-18 09:40:00,263.83,264.86,263.73,264.67,12094.0,263.83,264.86,263.73,264.67,12094.0
2024-10-18 09:45:00,264.67,265.12,264.07,264.07,20543.0,264.67,265.12,264.07,264.07,20543.0
2024-10-18 09:50:00,264.22,264.76,264.22,264.56,28425.0,264.22,264.76,264.22,264.56,28425.0
2024-10-18 09:55:00,264.38,264.52,263.45,263.47,170433.0,264.38,264.52,263.45,263.47,170433.0
2024-10-18 10:00:00,263.4,264.09,262.92,263.23,39062.0,263.4,264.09,262.92,263.23,39062.0
2024-10-18 10:05:00,263.18,263.31,262.51,262.52,28372.0,263.18,263.31,262.51,262.52,28372.0
2024-10-18 10:10:00,262.65,263.25,262.4,262.58,18931.0,262.65,263.25,262.4,262.58,18931.0
2024-10-18 10:15:00,262.49,262.81,261.97,262.45,11633.0,262.49,262.81,261.97,262.45,11633.0
2024-10-18 10:20:00,262.74,262.74,262.07,262.34,18403.0,262.74,262.74,262.07,262.34,18403.0
2024-10-18 10:25:00,262.25,262.59,262.01,262.39,17314.0,262.25,262.59,262.01,262.39,17314.0
2024-10-18 10:30:00,262.39,262.63,261.99,262.08,15885.0,262.39,262.63,261.99,262.08,15885.0
2024-10-18 10:35:00,262.07,262.07,261.45,261.57,24516.0,262.07,262.07,261.45,261.57,24516.0
2024-10-18 10:40:00,261.81,261.81,260.86,261.15,28409.0,261.81,261.81,260.86,261.15,28409.0
2024-10-18 10:45:00,261.35,261.66,261.25,261.59,29687.0,261.35,261.66,261.25,261.59,29687.0
2024-10-18 10:50:00,261.59,261.62,260.83,260.89,16221.0,261.59,261.62,260.83,260.89,16221.0
2024-10-18 10:55:00,260.7,261.4,260.58,261.01,10706.0,260.7,261.4,260.58,261.01,10706.0
2024-10-18 11:00:00,261.07,261.37,260.88,261.06,70783.0,261.07,261.37,260.88,261.06,70783.0
2024-10-18 11:05:00,261.15,261.6,261.01,261.42,23881.0,261.15,261.6,261.01,261.42,23881.0
2024-10-18 11:10:00,261.45,261.7,261.14,261.49,76798.0,261.45,261.7,261.14,261.49,76798.0
2024-10-18 11:15:00,261.38,261.51,260.81,261.19,73133.0,261.38,261.51,260.81,261.19,73133.0
2024-10-18 11:20:00,261.14,261.61,260.8,261.23,85580.0,261.14,261.61,260.8,261.23,85580.0
2024-10-18 11:25:00,261.23,261.52,261.07,261.47,54486.0,261.23,261.52,261.07,261.47,54486.0
2024-10-18 11:30:00,261.52,262.09,261.52,261.82,25815.0,261.52,262.09,261.52,261.82,25815.0
2024-10-18 11:35:00,261.82,261.82,261.09,261.12,7216.0,261.82,261.82,261.09,261.12,7216.0
2024-10-18 11:40:00,261.14,261.19,260.59,260.73,7625.0,261.14,261.19,260.59,260.73,7625.0
2024-10-18 11:45:00,260.74,261.05,260.47,260.47,20160.0,260.74,261.05,260.47,260.47,20160.0
2024-10-18 11:50:00,260.62,260.68,259.86,259.86,20607.0,260.62,260.68,259.86,259.86,20607.0
2024-10-18 11:55:00,260.1,260.42,259.51,260.11,35044.0,260.1,260.42,259.51,260.11,35044.0
2024-10-18 12:00:00,260.16,260.16,259.68,259.68,7252.0,260.16,260.16,259.68,259.68,7252.0
2024-10-18 12:05:00,259.59,260.0,259.58,259.78,8619.0,259.59,260.0,259.58,259.78,8619.0
2024-10-18 12:10:00,259.77,259.77,259.15,259.22,24776.0,259.77,259.77,259.15,259.22,24776.0
2024-10-18 12:15:00,259.29,260.35,259.18,260.35,12562.0,259.29,260.35,259.18,260.35,12562.0
2024-10-18 12:20:00,260.38,260.51,259.54,259.73,12944.0,260.38,260.51,259.54,259.73,12944.0
2024-10-18 12:25:00,259.81,259.81,259.21,259.63,12493.0,259.81,259.81,259.21,259.63,12493.0
2024-10-18 12:30:00,259.73,260.01,259.32,259.83,51411.0,259.73,260.01,259.32,259.83,51411.0
2024-10-18 12:35:00,259.94,260.08,259.67,259.94,11000.0,259.94,260.08,259.67,259.94,11000.0
2024-10-18 12:40:00,259.78,259.81,259.42,259.52,6437.0,259.78,259.81,259.42,259.52,6437.0
2024-10-18 12:45:00,259.58,260.06,259.58,259.76,8921.0,259.58,260.06,259.58,259.76,8921.0
2024-10-18 12:50:00,259.91,259.94,259.49,259.56,4526.0,259.91,259.94,259.49,259.56,4526.0
2024-10-18 12:55:00,259.59,259.79,259.4,259.43,6152.0,259.59,259.79,259.4,259.43,6152.0
2024-10-18 13:00:00,259.41,259.57,259.18,259.48,8278.0,259.41,259.57,259.18,259.48,8278.0
2024-10-18 13:05:00,259.59,259.99,259.36,259.74,57570.0,259.59,259.99,259.36,259.74,57570.0
2024-10-18 13:10:00,259.84,260.16,259.64,260.0,12285.0,259.84,260.16,259.64,260.0,12285.0
2024-10-18 13:15:00,260.0,260.14,259.9,260.04,11779.0,260.0,260.14,259.9,260.04,11779.0
2024-10-18 13:20:00,260.06,260.1,259.87,259.98,11354.0,260.06,260.1,259.87,259.98,11354.0
2024-10-18 13:25:00,259.99,260.1,259.24,259.39,15257.0,259.99,260.1,259.24,259.39,15257.0
2024-10-18 13:30:00,259.39,260.07,259.07,260.06,67727.0,259.39,260.07,259.07,260.06,67727.0
2024-10-18 13:35:00,260.13,260.15,259.63,259.84,12899.0,260.13,260.15,259.63,259.84,12899.0
2024-10-18 13:40:00,259.91,259.91,259.66,259.88,4377.0,259.91,259.91,259.66,259.88,4377.0
2024-10-18 13:45:00,259.85,259.92,259.65,259.66,5000.0,259.85,259.92,259.65,259.66,5000.0
2024-10-18 13:50:00,259.58,259.58,259.31,259.31,5714.0,259.58,259.58,259.31,259.31,5714.0
2024-10-18 13:55:00,259.25,259.32,258.95,259.29,6762.0,259.25,259.32,258.95,259.29,6762.0
2024-10-18 14:00:00,259.29,259.37,258.71,259.34,6677.0,259.29,259.37,258.71,259.34,6677.0
2024-10-18 14:05:00,259.4,259.58,258.95,259.09,10133.0,259.4,259.58,258.95,259.09,10133.0
2024-10-18 14:10:00,258.98,259.49,258.83,259.26,40608.0,258.98,259.49,258.83,259.26,40608.0
2024-10-18 14:15:00,259.3,259.49,259.22,259.26,11522.0,259.3,259.49,259.22,259.26,11522.0
2024-10-18 14:20:00,259.33,259.36,259.09,259.13,20966.0,259.33,259.36,259.09,259.13,20966.0
2024-10-18 14:25:00,259.06,259.15,258.94,259.04,13355.0,259.06,259.15,258.94,259.04,13355.0
2024-10-18 14:30:00,259.04,259.56,258.87,259.42,11149.0,259.04,259.56,258.87,259.42,11149.0
2024-10-18 14:35:00,259.37,259.42,258.51,259.03,13019.0,259.37,259.42,258.51,259.03,13019.0
2024-10-18 14:40:00,259.04,259.11,258.87,259.04,23855.0,259.04,259.11,258.87,259.04,23855.0
2024-10-18 14:45:00,259.0,259.08,258.92,258.95,9522.0,259.0,259.08,258.92,258.95,9522.0
2024-10-18 14:50:00,259.0,259.0,258.51,258.58,9444.0,259.0,259.0,258.51,258.58,9444.0
2024-10-18 14:55:00,258.55,258.7,258.5,258.58,11168.0,258.55,258.7,258.5,258.58,11168.0
2024-10-18 15:00:00,258.55,259.2,258.46,259.05,226231.0,258.55,259.2,258.46,259.05,226231.0
2024-10-18 15:05:00,259.0,259.06,258.6,258.92,9236.0,259.0,259.06,258.6,258.92,9236.0
2024-10-18 15:10:00,259.04,259.04,258.69,258.88,9650.0,259.04,259.04,258.69,258.88,9650.0
2024-10-18 15:15:00,258.83,258.83,258.59,258.71,14045.0,258.83,258.83,258.59,258.71,14045.0
2024-10-18 15:20:00,258.71,258.82,258.54,258.74,8488.0,258.71,258.82,258.54,258.74,8488.0
2024-10-18 15:25:00,258.73,259.53,258.72,259.1,121841.0,258.73,259.53,258.72,259.1,121841.0
2024-10-18 15:30:00,259.09,259.39,258.95,259.16,18327.0,259.09,259.39,258.95,259.16,18327.0
2024-10-18 15:35:00,259.15,260.07,259.13,259.81,21780.0,259.15,260.07,259.13,259.81,21780.0
2024-10-18 15:40:00,259.8,259.8,259.25,259.33,20663.0,259.8,259.8,259.25,259.33,20663.0
2024-10-18 15:45:00,259.33,259.37,258.91,259.06,21269.0,259.33,259.37,258.91,259.06,21269.0
2024-10-18 15:50:00,259.04,259.33,258.67,258.93,52834.0,259.04,259.33,258.67,258.93,52834.0
2024-10-18 15:55:00,258.98,259.35,258.25,258.5,233212.0,258.98,259.35,258.25,258.5,233212.0
2024-10-21 09:30:00,256.49,257.98,255.12,256.69,43166.0,256.49,257.98,255.12,256.69,43166.0
2024-10-21 09:35:00,256.74,258.13,256.64,257.95,37158.0,256.74,258.13,256.64,257.95,37158.0
2024-10-21 09:40:00,257.94,257.95,256.74,256.75,28274.0,257.94,257.95,256.74,256.75,28274.0
2024-10-21 09:45:00,256.75,256.95,256.45,256.7,30106.0,256.75,256.95,256.45,256.7,30106.0
2024-10-21 09:50:00,256.57,257.14,256.39,256.94,49510.0,256.57,257.14,256.39,256.94,49510.0
2024-10-21 09:55:00,257.07,257.2,256.47,256.5,15690.0,257.07,257.2,256.47,256.5,15690.0
2024-10-21 10:00:00,256.63,256.85,256.14,256.14,31466.0,256.63,256.85,256.14,256.14,31466.0
2024-10-21 10:05:00,256.28,257.16,256.17,256.91,18969.0,256.28,257.16,256.17,256.91,18969.0
2024-10-21 10:10:00,257.09,257.19,256.81,256.96,21779.0,257.09,257.19,256.81,256.96,21779.0
2024-10-21 10:15:00,256.94,257.38,256.9,257.14,20430.0,256.94,257.38,256.9,257.14,20430.0
2024-10-21 10:20:00,257.24,257.36,256.36,256.49,14039.0,257.24,257.36,256.36,256.49,14039.0
2024-10-21 10:25:00,256.37,256.45,255.81,256.22,10870.0,256.37,256.45,255.81,256.22,10870.0
2024-10-21 10:30:00,256.0,256.3,255.5,255.62,31690.0,256.0,256.3,255.5,255.62,31690.0
2024-10-21 10:35:00,255.69,256.01,255.43,255.48,6438.0,255.69,256.01,255.43,255.48,6438.0
2024-10-21 10:40:00,255.33,255.64,254.83,254.96,14810.0,255.33,255.64,254.83,254.96,14810.0
2024-10-21 10:45:00,254.88,255.19,254.16,255.19,17935.0,254.88,255.19,254.16,255.19,17935.0
2024-10-21 10:50:00,255.2,255.25,254.81,254.81,7868.0,255.2,255.25,254.81,254.81,7868.0
2024-10-21 10:55:00,254.84,255.24,254.84,255.12,11525.0,254.84,255.24,254.84,255.12,11525.0
2024-10-21 11:00:00,255.01,255.04,254.32,254.52,12748.0,255.01,255.04,254.32,254.52,12748.0
2024-10-21 11:05:00,254.34,254.73,254.17,254.42,20809.0,254.34,254.73,254.17,254.42,20809.0
2024-10-21 11:10:00,254.42,255.01,254.41,255.01,5677.0,254.42,255.01,254.41,255.01,5677.0
2024-10-21 11:15:00,255.01,255.12,254.51,254.9,8007.0,255.01,255.12,254.51,254.9,8007.0
2024-10-21 11:20:00,254.84,254.91,254.47,254.7,5847.0,254.84,254.91,254.47,254.7,5847.0
2024-10-21 11:25:00,254.71,254.73,254.24,254.4,10184.0,254.71,254.73,254.24,254.4,10184.0
2024-10-21 11:30:00,254.32,254.59,254.24,254.47,7190.0,254.32,254.59,254.24,254.47,7190.0
2024-10-21 11:35:00,254.47,254.57,254.02,254.57,13800.0,254.47,254.57,254.02,254.57,13800.0
2024-10-21 11:40:00,254.48,254.83,254.47,254.77,9419.0,254.48,254.83,254.47,254.77,9419.0
2024-10-21 11:45:00,254.77,255.01,254.57,254.93,7746.0,254.77,255.01,254.57,254.93,7746.0
2024-10-21 11:50:00,254.93,255.17,254.72,254.76,8111.0,254.93,255.17,254.72,254.76,8111.0
2024-10-21 11:55:00,254.83,255.31,254.82,255.22,12745.0,254.83,255.31,254.82,255.22,12745.0
2024-10-21 12:00:00,255.22,255.34,254.9,255.16,7884.0,255.22,255.34,254.9,255.16,7884.0
2024-10-21 12:05:00,255.05,255.15,254.88,255.06,6598.0,255.05,255.15,254.88,255.06,6598.0
2024-10-21 12:10:00,254.98,255.01,254.59,254.59,9286.0,254.98,255.01,254.59,254.59,9286.0
2024-10-21 12:15:00,254.73,254.94,254.56,254.58,10586.0,254.73,254.94,254.56,254.58,10586.0
2024-10-21 12:20:00,254.58,254.88,254.38,254.87,19408.0,254.58,254.88,254.38,254.87,19408.0
2024-10-21 12:25:00,254.81,254.81,254.43,254.65,14639.0,254.81,254.81,254.43,254.65,14639.0
2024-10-21 12:30:00,254.7,254.84,254.49,254.69,9656.0,254.7,254.84,254.49,254.69,9656.0
2024-10-21 12:35:00,254.77,254.8,254.27,254.37,13303.0,254.77,254.8,254.27,254.37,13303.0
2024-10-21 12:40:00,254.36,254.51,254.27,254.48,8313.0,254.36,254.51,254.27,254.48,8313.0
2024-10-21 12:45:00,254.43,254.43,254.11,254.11,12091.0,254.43,254.43,254.11,254.11,12091.0
2024-10-21 12:50:00,254.04,254.56,254.04,254.35,13445.0,254.04,254.56,254.04,254.35,13445.0
2024-10-21 12:55:00,254.46,254.77,254.27,254.34,15945.0,254.46,254.77,254.27,254.34,15945.0
2024-10-21 13:00:00,254.34,254.41,253.91,254.16,15380.0,254.34,254.41,253.91,254.16,15380.0
2024-10-21 13:05:00,254.22,254.32,254.08,254.12,7164.0,254.22,254.32,254.08,254.12,7164.0
2024-10-21 13:10:00,254.12,254.36,254.11,254.31,8125.0,254.12,254.36,254.11,254.31,8125.0
2024-10-21 13:15:00,254.29,254.57,254.05,254.24,20096.0,254.29,254.57,254.05,254.24,20096.0
2024-10-21 13:20:00,254.18,254.3,254.05,254.3,7388.0,254.18,254.3,254.05,254.3,7388.0
2024-10-21 13:25:00,254.31,254.45,254.15,254.34,6167.0,254.31,254.45,254.15,254.34,6167.0
2024-10-21 13:30:00,254.34,254.53,254.33,254.51,8508.0,254.34,254.53,254.33,254.51,8508.0
2024-10-21 13:35:00,254.44,254.67,254.43,254.63,11023.0,254.44,254.67,254.43,254.63,11023.0
2024-10-21 13:40:00,254.59,254.6,254.37,254.46,7569.0,254.59,254.6,254.37,254.46,7569.0
2024-10-21 13:45:00,254.48,254.63,254.48,254.61,4206.0,254.48,254.63,254.48,254.61,4206.0
2024-10-21 13:50:00,254.61,254.89,254.6,254.73,9310.0,254.61,254.89,254.6,254.73,9310.0
2024-10-21 13:55:00,254.61,254.7,254.48,254.57,5999.0,254.61,254.7,254.48,254.57,5999.0
2024-10-21 14:00:00,254.65,254.95,254.64,254.77,5904.0,254.65,254.95,254.64,254.77,5904.0
2024-10-21 14:05:00,254.79,254.79,254.37,254.38,9554.0,254.79,254.79,254.37,254.38,9554.0
2024-10-21 14:10:00,254.51,254.7,254.28,254.7,11323.0,254.51,254.7,254.28,254.7,11323.0
2024-10-21 14:15:00,254.62,254.62,254.26,254.27,10059.0,254.62,254.62,254.26,254.27,10059.0
2024-10-21 14:20:00,254.28,254.43,253.83,254.13,10887.0,254.28,254.43,253.83,254.13,10887.0
2024-10-21 14:25:00,254.08,254.17,253.84,253.93,7712.0,254.08,254.17,253.84,253.93,7712.0
2024-10-21 14:30:00,253.83,254.04,253.69,254.04,13573.0,253.83,254.04,253.69,254.04,13573.0
2024-10-21 14:35:00,254.04,254.13,253.78,253.78,10511.0,254.04,254.13,253.78,253.78,10511.0
2024-10-21 14:40:00,253.82,253.95,253.76,253.83,10352.0,253.82,253.95,253.76,253.83,10352.0
2024-10-21 14:45:00,253.74,254.01,253.74,253.98,6054.0,253.74,254.01,253.74,253.98,6054.0
2024-10-21 14:50:00,253.95,253.99,253.48,253.48,16978.0,253.95,253.99,253.48,253.48,16978.0
2024-10-21 14:55:00,253.53,253.62,253.42,253.5,12384.0,253.53,253.62,253.42,253.5,12384.0
2024-10-21 15:00:00,253.5,253.59,253.18,253.25,12123.0,253.5,253.59,253.18,253.25,12123.0
2024-10-21 15:05:00,253.25,253.57,253.24,253.57,12575.0,253.25,253.57,253.24,253.57,12575.0
2024-10-21 15:10:00,253.57,253.63,253.34,253.37,16383.0,253.57,253.63,253.34,253.37,16383.0
2024-10-21 15:15:00,253.36,253.5,253.22,253.36,15035.0,253.36,253.5,253.22,253.36,15035.0
2024-10-21 15:20:00,253.36,253.36,252.87,253.16,26704.0,253.36,253.36,252.87,253.16,26704.0
2024-10-21 15:25:00,253.16,253.23,252.77,252.95,16265.0,253.16,253.23,252.77,252.95,16265.0
2024-10-21 15:30:00,253.03,253.12,252.71,253.09,21706.0,253.03,253.12,252.71,253.09,21706.0
2024-10-21 15:35:00,253.12,253.16,252.96,253.05,17090.0,253.12,253.16,252.96,253.05,17090.0
2024-10-21 15:40:00,253.06,253.12,252.93,253.12,16825.0,253.06,253.12,252.93,253.12,16825.0
2024-10-21 15:45:00,253.01,253.18,252.96,253.13,27425.0,253.01,253.18,252.96,253.13,27425.0
2024-10-21 15:50:00,253.16,253.19,252.75,253.15,88377.0,253.16,253.19,252.75,253.15,88377.0
2024-10-21 15:55:00,253.06,253.18,252.89,253.1,132059.0,253.06,253.18,252.89,253.1,132059.0
2024-10-22 09:30:00,252.0,252.62,251.0,252.13,63205.0,252.0,252.62,251.0,252.13,63205.0
2024-10-22 09:35:00,252.09,252.99,252.09,252.35,20809.0,252.09,252.99,252.09,252.35,20809.0
2024-10-22 09:40:00,252.18,252.37,251.66,251.8,26090.0,252.18,252.37,251.66,251.8,26090.0
2024-10-22 09:45:00,251.81,252.24,251.8,251.94,9964.0,251.81,252.24,251.8,251.94,9964.0
2024-10-22 09:50:00,251.99,251.99,251.0,251.48,29631.0,251.99,251.99,251.0,251.48,29631.0
2024-10-22 09:55:00,251.63,251.63,250.91,251.14,30527.0,251.63,251.63,250.91,251.14,30527.0
2024-10-22 10:00:00,251.14,251.28,250.79,251.06,24348.0,251.14,251.28,250.79,251.06,24348.0
2024-10-22 10:05:00,251.05,251.79,250.85,251.46,24242.0,251.05,251.79,250.85,251.46,24242.0
2024-10-22 10:10:00,251.42,251.57,251.13,251.44,10409.0,251.42,251.57,251.13,251.44,10409.0
2024-10-22 10:15:00,251.54,251.65,251.37,251.43,7488.0,251.54,251.65,251.37,251.43,7488.0
2024-10-22 10:20:00,251.48,251.49,250.83,251.16,6156.0,251.48,251.49,250.83,251.16,6156.0
2024-10-22 10:25:00,251.09,251.23,250.67,250.7,11834.0,251.09,251.23,250.67,250.7,11834.0
2024-10-22 10:30:00,250.79,251.37,250.79,250.8,15290.0,250.79,251.37,250.79,250.8,15290.0
2024-10-22 10:35:00,250.99,251.13,250.67,250.79,8390.0,250.99,251.13,250.67,250.79,8390.0
2024-10-22 10:40:00,250.87,250.95,250.36,250.39,6016.0,250.87,250.95,250.36,250.39,6016.0
2024-10-22 10:45:00,250.42,250.69,250.21,250.63,9085.0,250.42,250.69,250.21,250.63,9085.0
2024-10-22 10:50:00,250.52,250.74,250.45,250.74,5416.0,250.52,250.74,250.45,250.74,5416.0
2024-10-22 10:55:00,250.79,250.86,250.43,250.43,4826.0,250.79,250.86,250.43,250.43,4826.0
2024-10-22 11:00:00,250.47,250.58,250.36,250.36,2630.0,250.47,250.58,250.36,250.36,2630.0
2024-10-22 11:05:00,250.24,250.31,246.6,249.47,143971.0,250.24,250.31,246.6,249.47,143971.0
2024-10-22 11:10:00,249.14,249.98,249.0,249.98,17534.0,249.14,249.98,249.0,249.98,17534.0
2024-10-22 11:15:00,249.82,250.37,249.23,249.73,16790.0,249.82,250.37,249.23,249.73,16790.0
2024-10-22 11:20:00,249.77,250.5,249.45,250.11,27719.0,249.77,250.5,249.45,250.11,27719.0
2024-10-22 11:25:00,250.12,250.4,249.76,250.18,5833.0,250.12,250.4,249.76,250.18,5833.0
2024-10-22 11:30:00,250.17,250.58,250.17,250.45,9419.0,250.17,250.58,250.17,250.45,9419.0
2024-10-22 11:35:00,250.55,250.74,250.2,250.62,15629.0,250.55,250.74,250.2,250.62,15629.0
2024-10-22 11:40:00,250.55,250.67,250.33,250.63,10627.0,250.55,250.67,250.33,250.63,10627.0
2024-10-22 11:45:00,250.59,250.69,250.34,250.44,8597.0,250.59,250.69,250.34,250.44,8597.0
2024-10-22 11:50:00,250.44,250.5,249.98,250.43,9642.0,250.44,250.5,249.98,250.43,9642.0
2024-10-22 11:55:00,250.43,250.8,250.43,250.65,9458.0,250.43,250.8,250.43,250.65,9458.0
2024-10-22 12:00:00,250.6,251.29,250.49,250.95,14651.0,250.6,251.29,250.49,250.95,14651.0
2024-10-22 12:05:00,250.96,251.55,250.95,251.38,10789.0,250.96,251.55,250.95,251.38,10789.0
2024-10-22 12:10:00,251.4,251.8,251.31,251.74,4602.0,251.4,251.8,251.31,251.74,4602.0
2024-10-22 12:15:00,251.75,251.94,251.66,251.68,7417.0,251.75,251.94,251.66,251.68,7417.0
2024-10-22 12:20:00,251.67,251.9,251.12,251.12,25180.0,251.67,251.9,251.12,251.12,25180.0
2024-10-22 12:25:00,251.2,251.21,250.9,251.02,2650.0,251.2,251.21,250.9,251.02,2650.0
2024-10-22 12:30:00,250.9,251.11,250.74,250.8,5788.0,250.9,251.11,250.74,250.8,5788.0
2024-10-22 12:35:00,250.77,250.86,250.23,250.58,5785.0,250.77,250.86,250.23,250.58,5785.0
2024-10-22 12:40:00,250.51,250.55,250.13,250.18,8251.0,250.51,250.55,250.13,250.18,8251.0
2024-10-22 12:45:00,250.25,250.53,250.11,250.53,5026.0,250.25,250.53,250.11,250.53,5026.0
2024-10-22 12:50:00,250.46,251.11,250.46,251.09,9440.0,250.46,251.11,250.46,251.09,9440.0
2024-10-22 12:55:00,250.97,251.55,250.96,251.16,9932.0,250.97,251.55,250.96,251.16,9932.0
2024-10-22 13:00:00,251.3,251.52,251.19,251.33,9661.0,251.3,251.52,251.19,251.33,9661.0
2024-10-22 13:05:00,251.32,251.43,251.3,251.38,3273.0,251.32,251.43,251.3,251.38,3273.0
2024-10-22 13:10:00,251.38,251.4,251.2,251.33,4301.0,251.38,251.4,251.2,251.33,4301.0
2024-10-22 13:15:00,251.32,251.39,251.07,251.08,10567.0,251.32,251.39,251.07,251.08,10567.0
2024-10-22 13:20:00,251.13,251.14,250.89,250.95,9049.0,251.13,251.14,250.89,250.95,9049.0
2024-10-22 13:25:00,250.93,251.2,250.84,251.1,17306.0,250.93,251.2,250.84,251.1,17306.0
2024-10-22 13:30:00,251.19,251.6,251.19,251.6,6894.0,251.19,251.6,251.19,251.6,6894.0
2024-10-22 13:35:00,251.64,252.3,251.64,251.99,13602.0,251.64,252.3,251.64,251.99,13602.0
2024-10-22 13:40:00,252.01,252.36,251.9,251.99,5614.0,252.01,252.36,251.9,251.99,5614.0
2024-10-22 13:45:00,251.98,252.09,251.84,251.91,6286.0,251.98,252.09,251.84,251.91,6286.0
2024-10-22 13:50:00,251.88,252.23,251.81,252.17,4357.0,251.88,252.23,251.81,252.17,4357.0
2024-10-22 13:55:00,252.18,252.27,252.04,252.13,3201.0,252.18,252.27,252.04,252.13,3201.0
2024-10-22 14:00:00,252.17,252.69,252.11,252.67,3914.0,252.17,252.69,252.11,252.67,3914.0
2024-10-22 14:05:00,252.69,252.69,252.29,252.34,4377.0,252.69,252.69,252.29,252.34,4377.0
2024-10-22 14:10:00,252.29,252.32,251.78,251.78,3402.0,252.29,252.32,251.78,251.78,3402.0
2024-10-22 14:15:00,251.81,252.12,251.79,252.02,2110.0,251.81,252.12,251.79,252.02,2110.0
2024-10-22 14:20:00,252.1,252.14,251.82,252.01,6363.0,252.1,252.14,251.82,252.01,6363.0
2024-10-22 14:25:00,251.93,251.99,251.65,251.74,6993.0,251.93,251.99,251.65,251.74,6993.0
2024-10-22 14:30:00,251.74,251.74,251.56,251.64,1699.0,251.74,251.74,251.56,251.64,1699.0
2024-10-22 14:35:00,251.58,251.74,251.51,251.51,4006.0,251.58,251.74,251.51,251.51,4006.0
2024-10-22 14:40:00,251.62,251.62,251.36,251.42,8724.0,251.62,251.62,251.36,251.42,8724.0
2024-10-22 14:45:00,251.5,251.71,251.5,251.67,6211.0,251.5,251.71,251.5,251.67,6211.0
2024-10-22 14:50:00,251.68,251.77,251.45,251.48,12515.0,251.68,251.77,251.45,251.48,12515.0
2024-10-22 14:55:00,251.43,251.55,251.21,251.36,8437.0,251.43,251.55,251.21,251.36,8437.0
2024-10-22 15:00:00,251.33,251.42,251.28,251.37,4614.0,251.33,251.42,251.28,251.37,4614.0
2024-10-22 15:05:00,251.37,251.45,251.32,251.35,4223.0,251.37,251.45,251.32,251.35,4223.0
2024-10-22 15:10:00,251.44,251.76,251.28,251.76,10357.0,251.44,251.76,251.28,251.76,10357.0
2024-10-22 15:15:00,251.73,251.99,251.68,251.79,10784.0,251.73,251.99,251.68,251.79,10784.0
2024-10-22 15:20:00,251.92,251.92,251.64,251.72,8693.0,251.92,251.92,251.64,251.72,8693.0
2024-10-22 15:25:00,251.72,251.8,251.61,251.63,9910.0,251.72,251.8,251.61,251.63,9910.0
2024-10-22 15:30:00,251.64,251.64,251.45,251.57,15410.0,251.64,251.64,251.45,251.57,15410.0
2024-10-22 15:35:00,251.57,251.71,251.23,251.3,12888.0,251.57,251.71,251.23,251.3,12888.0
2024-10-22 15:40:00,251.3,251.64,251.23,251.58,9836.0,251.3,251.64,251.23,251.58,9836.0
2024-10-22 15:45:00,251.59,252.16,251.51,252.02,16658.0,251.59,252.16,251.51,252.02,16658.0
2024-10-22 15:50:00,251.96,252.59,251.79,252.37,77342.0,251.96,252.59,251.79,252.37,77342.0
2024-10-22 15:55:00,252.32,252.32,251.36,251.45,103805.0,252.32,252.32,251.36,251.45,103805.0
2024-10-23 09:30:00,249.73,249.73,248.34,249.46,33754.0,249.73,249.73,248.34,249.46,33754.0
2024-10-23 09:35:00,249.59,250.91,249.57,250.71,6428.0,249.59,250.91,249.57,250.71,6428.0
2024-10-23 09:40:00,250.79,251.07,250.33,250.49,5676.0,250.79,251.07,250.33,250.49,5676.0
2024-10-23 09:45:00,250.44,250.98,250.22,250.34,4670.0,250.44,250.98,250.22,250.34,4670.0
2024-10-23 09:50:00,250.37,250.98,250.0,250.83,38496.0,250.37,250.98,250.0,250.83,38496.0
2024-10-23 09:55:00,250.84,251.23,250.64,250.83,9005.0,250.84,251.23,250.64,250.83,9005.0
2024-10-23 10:00:00,250.84,250.85,249.6,249.77,7934.0,250.84,250.85,249.6,249.77,7934.0
2024-10-23 10:05:00,249.82,250.07,249.18,249.87,9892.0,249.82,250.07,249.18,249.87,9892.0
2024-10-23 10:10:00,249.88,250.19,249.67,249.92,7657.0,249.88,250.19,249.67,249.92,7657.0
2024-10-23 10:15:00,249.86,249.86,249.28,249.28,10199.0,249.86,249.86,249.28,249.28,10199.0
2024-10-23 10:20:00,249.26,250.0,249.16,249.54,15457.0,249.26,250.0,249.16,249.54,15457.0
2024-10-23 10:25:00,249.49,249.96,249.19,249.87,16045.0,249.49,249.96,249.19,249.87,16045.0
2024-10-23 10:30:00,249.87,250.64,249.86,250.64,3797.0,249.87,250.64,249.86,250.64,3797.0
2024-10-23 10:35:00,250.84,250.84,250.32,250.54,1690.0,250.84,250.84,250.32,250.54,1690.0
2024-10-23 10:40:00,250.41,250.41,250.2,250.32,3418.0,250.41,250.41,250.2,250.32,3418.0
2024-10-23 10:45:00,250.32,250.32,249.94,249.94,5200.0,250.32,250.32,249.94,249.94,5200.0
2024-10-23 10:50:00,249.97,250.05,249.74,249.85,5478.0,249.97,250.05,249.74,249.85,5478.0
2024-10-23 10:55:00,249.89,249.98,249.62,249.85,3683.0,249.89,249.98,249.62,249.85,3683.0
2024-10-23 11:00:00,249.79,250.26,249.79,250.22,5000.0,249.79,250.26,249.79,250.22,5000.0
2024-10-23 11:05:00,250.22,250.22,249.63,249.77,12038.0,250.22,250.22,249.63,249.77,12038.0
2024-10-23 11:10:00,249.67,250.07,249.43,249.85,9593.0,249.67,250.07,249.43,249.85,9593.0
2024-10-23 11:15:00,249.7,249.95,249.67,249.81,3140.0,249.7,249.95,249.67,249.81,3140.0
2024-10-23 11:20:00,249.81,250.08,249.58,249.71,8148.0,249.81,250.08,249.58,249.71,8148.0
2024-10-23 11:25:00,249.59,249.69,249.05,249.13,6047.0,249.59,249.69,249.05,249.13,6047.0
2024-10-23 11:30:00,249.0,249.21,248.93,249.21,4408.0,249.0,249.21,248.93,249.21,4408.0
2024-10-23 11:35:00,249.25,249.7,249.25,249.5,9470.0,249.25,249.7,249.25,249.5,9470.0
2024-10-23 11:40:00,249.39,249.69,249.3,249.67,3000.0,249.39,249.69,249.3,249.67,3000.0
2024-10-23 11:45:00,249.8,250.07,249.76,250.0,2642.0,249.8,250.07,249.76,250.0,2642.0
2024-10-23 11:50:00,249.97,250.41,249.88,250.36,7890.0,249.97,250.41,249.88,250.36,7890.0
2024-10-23 11:55:00,250.5,251.2,250.5,251.2,3477.0,250.5,251.2,250.5,251.2,3477.0
2024-10-23 12:00:00,251.11,251.11,250.31,250.46,10008.0,251.11,251.11,250.31,250.46,10008.0
2024-10-23 12:05:00,250.38,250.54,250.1,250.22,3641.0,250.38,250.54,250.1,250.22,3641.0
2024-10-23 12:10:00,250.23,250.31,249.9,250.06,3315.0,250.23,250.31,249.9,250.06,3315.0
2024-10-23 12:15:00,249.97,249.97,249.16,249.16,8824.0,249.97,249.97,249.16,249.16,8824.0
2024-10-23 12:20:00,249.24,249.33,248.63,248.65,7060.0,249.24,249.33,248.63,248.65,7060.0
2024-10-23 12:25:00,248.64,248.85,248.5,248.5,6547.0,248.64,248.85,248.5,248.5,6547.0
2024-10-23 12:30:00,248.66,248.66,248.18,248.52,7431.0,248.66,248.66,248.18,248.52,7431.0
2024-10-23 12:35:00,248.58,248.78,248.4,248.53,6459.0,248.58,248.78,248.4,248.53,6459.0
2024-10-23 12:40:00,248.47,248.73,248.47,248.71,6310.0,248.47,248.73,248.47,248.71,6310.0
2024-10-23 12:45:00,248.69,248.92,248.69,248.89,3958.0,248.69,248.92,248.69,248.89,3958.0
2024-10-23 12:50:00,248.9,248.95,248.56,248.61,5897.0,248.9,248.95,248.56,248.61,5897.0
2024-10-23 12:55:00,248.67,248.99,248.67,248.71,2042.0,248.67,248.99,248.67,248.71,2042.0
2024-10-23 13:00:00,248.75,248.77,248.26,248.26,5803.0,248.75,248.77,248.26,248.26,5803.0
2024-10-23 13:05:00,248.45,248.58,248.26,248.28,6296.0,248.45,248.58,248.26,248.28,6296.0
2024-10-23 13:10:00,248.23,248.39,247.77,247.77,7030.0,248.23,248.39,247.77,247.77,7030.0
2024-10-23 13:15:00,247.75,248.09,247.75,247.97,3041.0,247.75,248.09,247.75,247.97,3041.0
2024-10-23 13:20:00,247.89,248.07,247.69,247.94,7695.0,247.89,248.07,247.69,247.94,7695.0
2024-10-23 13:25:00,247.95,248.25,247.94,248.25,6093.0,247.95,248.25,247.94,248.25,6093.0
2024-10-23 13:30:00,248.17,248.28,247.89,248.05,9305.0,248.17,248.28,247.89,248.05,9305.0
2024-10-23 13:35:00,248.03,248.03,247.37,247.39,7600.0,248.03,248.03,247.37,247.39,7600.0
2024-10-23 13:40:00,247.43,247.78,247.4,247.72,7983.0,247.43,247.78,247.4,247.72,7983.0
2024-10-23 13:45:00,247.71,248.11,247.68,247.97,6821.0,247.71,248.11,247.68,247.97,6821.0
2024-10-23 13:50:00,248.05,248.06,247.47,247.73,9566.0,248.05,248.06,247.47,247.73,9566.0
2024-10-23 13:55:00,247.73,247.73,247.18,247.28,12380.0,247.73,247.73,247.18,247.28,12380.0
2024-10-23 14:00:00,247.2,247.46,247.05,247.29,13308.0,247.2,247.46,247.05,247.29,13308.0
2024-10-23 14:05:00,247.29,247.5,247.17,247.5,10173.0,247.29,247.5,247.17,247.5,10173.0
2024-10-23 14:10:00,247.38,247.47,247.11,247.2,15035.0,247.38,247.47,247.11,247.2,15035.0
2024-10-23 14:15:00,247.2,247.36,247.07,247.12,13424.0,247.2,247.36,247.07,247.12,13424.0
2024-10-23 14:20:00,247.15,247.41,246.92,247.41,7150.0,247.15,247.41,246.92,247.41,7150.0
2024-10-23 14:25:00,247.41,247.78,247.41,247.69,4895.0,247.41,247.78,247.41,247.69,4895.0
2024-10-23 14:30:00,247.47,247.61,247.22,247.61,6522.0,247.47,247.61,247.22,247.61,6522.0
2024-10-23 14:35:00,247.6,247.8,247.44,247.8,5756.0,247.6,247.8,247.44,247.8,5756.0
2024-10-23 14:40:00,247.68,247.82,247.61,247.76,3847.0,247.68,247.82,247.61,247.76,3847.0
2024-10-23 14:45:00,247.79,248.01,247.59,247.83,6536.0,247.79,248.01,247.59,247.83,6536.0
2024-10-23 14:50:00,247.68,247.68,247.51,247.55,2400.0,247.68,247.68,247.51,247.55,2400.0
2024-10-23 14:55:00,247.55,247.57,247.28,247.54,8023.0,247.55,247.57,247.28,247.54,8023.0
2024-10-23 15:00:00,247.61,247.75,247.4,247.4,3118.0,247.61,247.75,247.4,247.4,3118.0
2024-10-23 15:05:00,247.45,248.54,247.23,247.87,58132.0,247.45,248.54,247.23,247.87,58132.0
2024-10-23 15:10:00,247.9,248.07,247.75,247.89,25023.0,247.9,248.07,247.75,247.89,25023.0
2024-10-23 15:15:00,247.93,248.39,247.92,248.29,11915.0,247.93,248.39,247.92,248.29,11915.0
2024-10-23 15:20:00,248.22,248.29,247.84,248.19,16545.0,248.22,248.29,247.84,248.19,16545.0
2024-10-23 15:25:00,248.1,248.49,248.01,248.15,10735.0,248.1,248.49,248.01,248.15,10735.0
2024-10-23 15:30:00,248.16,248.17,247.85,248.05,11604.0,248.16,248.17,247.85,248.05,11604.0
2024-10-23 15:35:00,248.05,248.43,248.05,248.36,17216.0,248.05,248.43,248.05,248.36,17216.0
2024-10-23 15:40:00,248.41,248.65,248.24,248.63,10571.0,248.41,248.65,248.24,248.63,10571.0
2024-10-23 15:45:00,248.57,248.83,248.5,248.58,22227.0,248.57,248.83,248.5,248.58,22227.0
2024-10-23 15:50:00,248.69,249.07,248.52,248.55,40649.0,248.69,249.07,248.52,248.55,40649.0
2024-10-23 15:55:00,248.55,249.34,248.44,249.09,68531.0,248.55,249.34,248.44,249.09,68531.0
2024-10-24 09:30:00,251.05,251.68,250.0,250.53,27963.0,251.05,251.68,250.0,250.53,27963.0
2024-10-24 09:35:00,250.42,251.28,250.3,250.76,14973.0,250.42,251.28,250.3,250.76,14973.0
2024-10-24 09:40:00,251.01,251.15,249.7,250.1,7445.0,251.01,251.15,249.7,250.1,7445.0
2024-10-24 09:45:00,250.29,250.29,249.3,249.41,18530.0,250.29,250.29,249.3,249.41,18530.0
2024-10-24 09:50:00,249.44,250.06,249.35,249.63,5337.0,249.44,250.06,249.35,249.63,5337.0
2024-10-24 09:55:00,249.66,249.9,249.01,249.52,12655.0,249.66,249.9,249.01,249.52,12655.0
2024-10-24 10:00:00,249.3,250.23,249.3,249.8,8526.0,249.3,250.23,249.3,249.8,8526.0
2024-10-24 10:05:00,249.84,249.85,249.24,249.63,7066.0,249.84,249.85,249.24,249.63,7066.0
2024-10-24 10:10:00,249.7,250.14,249.69,249.89,3879.0,249.7,250.14,249.69,249.89,3879.0
2024-10-24 10:15:00,249.76,249.85,249.15,249.36,5962.0,249.76,249.85,249.15,249.36,5962.0
2024-10-24 10:20:00,249.36,249.47,248.99,249.42,3056.0,249.36,249.47,248.99,249.42,3056.0
2024-10-24 10:25:00,249.49,249.51,248.63,248.76,4028.0,249.49,249.51,248.63,248.76,4028.0
2024-10-24 10:30:00,249.0,249.6,248.89,249.6,4232.0,249.0,249.6,248.89,249.6,4232.0
2024-10-24 10:35:00,249.36,249.58,249.29,249.32,5087.0,249.36,249.58,249.29,249.32,5087.0
2024-10-24 10:40:00,249.29,249.29,248.77,248.78,4421.0,249.29,249.29,248.77,248.78,4421.0
2024-10-24 10:45:00,248.71,248.71,248.29,248.43,7847.0,248.71,248.71,248.29,248.43,7847.0
2024-10-24 10:50:00,248.29,248.32,247.74,247.84,8231.0,248.29,248.32,247.74,247.84,8231.0
2024-10-24 10:55:00,247.46,247.81,247.45,247.6,2213.0,247.46,247.81,247.45,247.6,2213.0
2024-10-24 11:00:00,247.81,248.08,247.71,248.05,8368.0,247.81,248.08,247.71,248.05,8368.0
2024-10-24 11:05:00,247.83,248.69,247.75,248.65,28463.0,247.83,248.69,247.75,248.65,28463.0
2024-10-24 11:10:00,248.74,249.09,248.65,249.08,5475.0,248.74,249.09,248.65,249.08,5475.0
2024-10-24 11:15:00,249.15,249.15,248.56,248.79,30331.0,249.15,249.15,248.56,248.79,30331.0
2024-10-24 11:20:00,248.7,248.81,248.58,248.72,18342.0,248.7,248.81,248.58,248.72,18342.0
2024-10-24 11:25:00,248.7,248.75,248.46,248.48,12488.0,248.7,248.75,248.46,248.48,12488.0
2024-10-24 11:30:00,248.49,248.71,248.42,248.71,8102.0,248.49,248.71,248.42,248.71,8102.0
2024-10-24 11:35:00,248.82,249.0,248.56,248.67,17215.0,248.82,249.0,248.56,248.67,17215.0
2024-10-24 11:40:00,248.56,248.76,248.17,248.46,30225.0,248.56,248.76,248.17,248.46,30225.0
2024-10-24 11:45:00,248.47,248.7,248.13,248.64,20463.0,248.47,248.7,248.13,248.64,20463.0
2024-10-24 11:50:00,248.46,249.07,248.38,248.9,18825.0,248.46,249.07,248.38,248.9,18825.0
2024-10-24 11:55:00,249.02,249.58,248.87,249.51,114343.0,249.02,249.58,248.87,249.51,114343.0
2024-10-24 12:00:00,249.43,249.7,249.08,249.09,15789.0,249.43,249.7,249.08,249.09,15789.0
2024-10-24 12:05:00,248.96,249.1,248.64,249.1,14263.0,248.96,249.1,248.64,249.1,14263.0
2024-10-24 12:10:00,249.14,249.2,248.91,249.2,5655.0,249.14,249.2,248.91,249.2,5655.0
2024-10-24 12:15:00,249.08,249.18,248.92,248.97,8668.0,249.08,249.18,248.92,248.97,8668.0
2024-10-24 12:20:00,249.02,249.24,248.85,249.17,3919.0,249.02,249.24,248.85,249.17,3919.0
2024-10-24 12:25:00,249.11,249.27,249.08,249.27,4859.0,249.11,249.27,249.08,249.27,4859.0
2024-10-24 12:30:00,249.25,249.74,249.25,249.55,23455.0,249.25,249.74,249.25,249.55,23455.0
2024-10-24 12:35:00,249.41,249.5,249.11,249.12,1855.0,249.41,249.5,249.11,249.12,1855.0
2024-10-24 12:40:00,249.1,249.23,248.85,248.85,4835.0,249.1,249.23,248.85,248.85,4835.0
2024-10-24 12:45:00,248.88,248.89,248.58,248.72,3606.0,248.88,248.89,248.58,248.72,3606.0
2024-10-24 12:50:00,248.77,249.16,248.68,249.14,4895.0,248.77,249.16,248.68,249.14,4895.0
2024-10-24 12:55:00,249.14,249.38,249.05,249.38,14781.0,249.14,249.38,249.05,249.38,14781.0
2024-10-24 13:00:00,249.38,249.84,249.1,249.84,9882.0,249.38,249.84,249.1,249.84,9882.0
2024-10-24 13:05:00,249.82,250.2,249.61,250.2,21920.0,249.82,250.2,249.61,250.2,21920.0
2024-10-24 13:10:00,250.08,250.42,250.05,250.11,4013.0,250.08,250.42,250.05,250.11,4013.0
2024-10-24 13:15:00,250.29,250.32,249.98,250.31,6426.0,250.29,250.32,249.98,250.31,6426.0
2024-10-24 13:20:00,250.44,250.61,250.24,250.45,5942.0,250.44,250.61,250.24,250.45,5942.0
2024-10-24 13:25:00,250.43,250.62,250.35,250.43,5650.0,250.43,250.62,250.35,250.43,5650.0
2024-10-24 13:30:00,250.5,250.65,250.39,250.49,5777.0,250.5,250.65,250.39,250.49,5777.0
2024-10-24 13:35:00,250.57,251.03,250.56,251.03,7862.0,250.57,251.03,250.56,251.03,7862.0
2024-10-24 13:40:00,251.0,251.1,250.77,251.0,5882.0,251.0,251.1,250.77,251.0,5882.0
2024-10-24 13:45:00,250.98,251.19,250.86,250.99,7364.0,250.98,251.19,250.86,250.99,7364.0
2024-10-24 13:50:00,250.91,251.05,250.73,250.77,3356.0,250.91,251.05,250.73,250.77,3356.0
2024-10-24 13:55:00,250.77,251.06,250.72,250.8,4784.0,250.77,251.06,250.72,250.8,4784.0
2024-10-24 14:00:00,250.8,251.11,250.53,251.11,4686.0,250.8,251.11,250.53,251.11,4686.0
2024-10-24 14:05:00,250.99,251.41,250.96,251.19,8579.0,250.99,251.41,250.96,251.19,8579.0
2024-10-24 14:10:00,251.11,251.42,251.06,251.42,10368.0,251.11,251.42,251.06,251.42,10368.0
2024-10-24 14:15:00,251.4,251.62,251.33,251.36,9275.0,251.4,251.62,251.33,251.36,9275.0
2024-10-24 14:20:00,251.33,251.46,251.11,251.27,7307.0,251.33,251.46,251.11,251.27,7307.0
2024-10-24 14:25:00,251.22,251.24,250.97,251.17,6362.0,251.22,251.24,250.97,251.17,6362.0
2024-10-24 14:30:00,251.21,251.23,250.73,250.77,11595.0,251.21,251.23,250.73,250.77,11595.0
2024-10-24 14:35:00,250.76,250.83,250.44,250.47,14859.0,250.76,250.83,250.44,250.47,14859.0
2024-10-24 14:40:00,250.46,250.89,250.32,250.83,7781.0,250.46,250.89,250.32,250.83,7781.0
2024-10-24 14:45:00,250.87,250.88,250.64,250.8,7734.0,250.87,250.88,250.64,250.8,7734.0
2024-10-24 14:50:00,250.74,250.89,250.71,250.87,5886.0,250.74,250.89,250.71,250.87,5886.0
2024-10-24 14:55:00,250.88,250.99,250.68,250.7,6467.0,250.88,250.99,250.68,250.7,6467.0
2024-10-24 15:00:00,250.65,250.65,250.34,250.34,7271.0,250.65,250.65,250.34,250.34,7271.0
2024-10-24 15:05:00,250.37,251.0,250.35,250.88,6407.0,250.37,251.0,250.35,250.88,6407.0
2024-10-24 15:10:00,250.86,251.2,250.85,251.11,3537.0,250.86,251.2,250.85,251.11,3537.0
2024-10-24 15:15:00,250.99,251.27,250.91,251.23,9817.0,250.99,251.27,250.91,251.23,9817.0
2024-10-24 15:20:00,251.25,251.3,251.15,251.24,6595.0,251.25,251.3,251.15,251.24,6595.0
2024-10-24 15:25:00,251.23,251.46,251.18,251.2,6895.0,251.23,251.46,251.18,251.2,6895.0
2024-10-24 15:30:00,251.19,251.57,251.12,251.49,8918.0,251.19,251.57,251.12,251.49,8918.0
2024-10-24 15:35:00,251.45,251.81,251.38,251.48,11967.0,251.45,251.81,251.38,251.48,11967.0
2024-10-24 15:40:00,251.46,251.49,251.26,251.45,11046.0,251.46,251.49,251.26,251.45,11046.0
2024-10-24 15:45:00,251.4,251.55,251.06,251.12,14352.0,251.4,251.55,251.06,251.12,14352.0
2024-10-24 15:50:00,251.18,251.51,250.91,251.45,29194.0,251.18,251.51,250.91,251.45,29194.0
2024-10-24 15:55:00,251.49,251.87,251.16,251.29,118582.0,251.49,251.87,251.16,251.29,118582.0
2024-10-25 09:30:00,254.19,256.21,254.19,255.27,55651.0,254.19,256.21,254.19,255.27,55651.0
2024-10-25 09:35:00,255.58,256.46,255.49,256.12,14534.0,255.58,256.46,255.49,256.12,14534.0
2024-10-25 09:40:00,256.2,256.52,255.81,256.32,15485.0,256.2,256.52,255.81,256.32,15485.0
2024-10-25 09:45:00,256.55,256.57,255.83,256.07,19427.0,256.55,256.57,255.83,256.07,19427.0
2024-10-25 09:50:00,256.16,257.15,256.06,257.15,12899.0,256.16,257.15,256.06,257.15,12899.0
2024-10-25 09:55:00,257.29,257.91,257.24,257.79,17841.0,257.29,257.91,257.24,257.79,17841.0
2024-10-25 10:00:00,257.92,258.91,257.92,258.29,20438.0,257.92,258.91,257.92,258.29,20438.0
2024-10-25 10:05:00,258.37,259.17,258.23,258.57,45461.0,258.37,259.17,258.23,258.57,45461.0
2024-10-25 10:10:00,258.66,258.72,258.1,258.48,26354.0,258.66,258.72,258.1,258.48,26354.0
2024-10-25 10:15:00,258.5,258.98,258.36,258.98,11170.0,258.5,258.98,258.36,258.98,11170.0
2024-10-25 10:20:00,258.99,260.0,258.9,259.97,12698.0,258.99,260.0,258.9,259.97,12698.0
2024-10-25 10:25:00,259.79,260.09,259.43,259.86,8694.0,259.79,260.09,259.43,259.86,8694.0
2024-10-25 10:30:00,259.92,260.0,259.67,259.83,7209.0,259.92,260.0,259.67,259.83,7209.0
2024-10-25 10:35:00,259.8,259.85,259.49,259.72,7304.0,259.8,259.85,259.49,259.72,7304.0
2024-10-25 10:40:00,259.8,259.99,258.92,259.07,11185.0,259.8,259.99,258.92,259.07,11185.0
2024-10-25 10:45:00,259.16,259.26,258.83,258.89,7577.0,259.16,259.26,258.83,258.89,7577.0
2024-10-25 10:50:00,258.93,259.17,258.57,258.77,11459.0,258.93,259.17,258.57,258.77,11459.0
2024-10-25 10:55:00,258.71,258.95,258.31,258.88,8703.0,258.71,258.95,258.31,258.88,8703.0
2024-10-25 11:00:00,258.89,259.13,258.53,259.07,6120.0,258.89,259.13,258.53,259.07,6120.0
2024-10-25 11:05:00,259.09,259.45,258.59,258.59,10031.0,259.09,259.45,258.59,258.59,10031.0
2024-10-25 11:10:00,258.62,259.25,258.57,259.05,7825.0,258.62,259.25,258.57,259.05,7825.0
2024-10-25 11:15:00,259.01,259.39,258.9,259.26,14144.0,259.01,259.39,258.9,259.26,14144.0
2024-10-25 11:20:00,259.39,259.53,258.99,259.1,11717.0,259.39,259.53,258.99,259.1,11717.0
2024-10-25 11:25:00,259.11,259.11,258.36,258.62,20503.0,259.11,259.11,258.36,258.62,20503.0
2024-10-25 11:30:00,258.66,259.63,258.66,259.3,21367.0,258.66,259.63,258.66,259.3,21367.0
2024-10-25 11:35:00,259.3,259.3,258.83,259.1,11066.0,259.3,259.3,258.83,259.1,11066.0
2024-10-25 11:40:00,259.13,259.53,259.0,259.53,9646.0,259.13,259.53,259.0,259.53,9646.0
2024-10-25 11:45:00,259.53,260.05,259.51,259.84,7182.0,259.53,260.05,259.51,259.84,7182.0
2024-10-25 11:50:00,259.84,259.84,259.4,259.48,7948.0,259.84,259.84,259.4,259.48,7948.0
2024-10-25 11:55:00,259.48,259.58,259.19,259.56,13633.0,259.48,259.58,259.19,259.56,13633.0
2024-10-25 12:00:00,259.56,259.87,259.5,259.77,8491.0,259.56,259.87,259.5,259.77,8491.0
2024-10-25 12:05:00,259.77,259.9,259.43,259.54,11024.0,259.77,259.9,259.43,259.54,11024.0
2024-10-25 12:10:00,259.5,259.65,259.28,259.43,5116.0,259.5,259.65,259.28,259.43,5116.0
2024-10-25 12:15:00,259.41,259.45,258.8,259.02,10106.0,259.41,259.45,258.8,259.02,10106.0
2024-10-25 12:20:00,259.06,259.33,259.05,259.29,7509.0,259.06,259.33,259.05,259.29,7509.0
2024-10-25 12:25:00,259.29,259.58,259.24,259.58,4663.0,259.29,259.58,259.24,259.58,4663.0
2024-10-25 12:30:00,259.53,259.58,259.13,259.28,6573.0,259.53,259.58,259.13,259.28,6573.0
2024-10-25 12:35:00,259.14,259.25,258.78,259.09,5947.0,259.14,259.25,258.78,259.09,5947.0
2024-10-25 12:40:00,259.01,259.56,258.81,259.55,4341.0,259.01,259.56,258.81,259.55,4341.0
2024-10-25 12:45:00,259.65,259.65,259.51,259.53,3547.0,259.65,259.65,259.51,259.53,3547.0
2024-10-25 12:50:00,259.63,260.05,259.63,260.04,4224.0,259.63,260.05,259.63,260.04,4224.0
2024-10-25 12:55:00,259.99,259.99,259.67,259.72,5354.0,259.99,259.99,259.67,259.72,5354.0
2024-10-25 13:00:00,259.7,259.72,259.43,259.72,4564.0,259.7,259.72,259.43,259.72,4564.0
2024-10-25 13:05:00,259.74,259.97,259.7,259.89,4962.0,259.74,259.97,259.7,259.89,4962.0
2024-10-25 13:10:00,259.97,259.97,259.31,259.37,6135.0,259.97,259.97,259.31,259.37,6135.0
2024-10-25 13:15:00,259.39,259.44,259.23,259.29,3995.0,259.39,259.44,259.23,259.29,3995.0
2024-10-25 13:20:00,259.29,259.29,258.78,259.19,5532.0,259.29,259.29,258.78,259.19,5532.0
2024-10-25 13:25:00,259.26,259.29,258.25,258.71,17281.0,259.26,259.29,258.25,258.71,17281.0
2024-10-25 13:30:00,258.63,258.84,258.33,258.35,8365.0,258.63,258.84,258.33,258.35,8365.0
2024-10-25 13:35:00,258.23,258.68,258.0,258.25,9476.0,258.23,258.68,258.0,258.25,9476.0
2024-10-25 13:40:00,258.18,258.18,257.21,257.37,5407.0,258.18,258.18,257.21,257.37,5407.0
2024-10-25 13:45:00,257.41,258.61,257.4,258.43,10732.0,257.41,258.61,257.4,258.43,10732.0
2024-10-25 13:50:00,258.52,258.89,258.4,258.75,12552.0,258.52,258.89,258.4,258.75,12552.0
2024-10-25 13:55:00,258.69,258.75,257.98,257.99,9238.0,258.69,258.75,257.98,257.99,9238.0
2024-10-25 14:00:00,257.98,258.2,257.29,257.92,7018.0,257.98,258.2,257.29,257.92,7018.0
2024-10-25 14:05:00,257.92,257.92,257.17,257.24,4490.0,257.92,257.92,257.17,257.24,4490.0
2024-10-25 14:10:00,257.25,257.75,257.01,257.66,9012.0,257.25,257.75,257.01,257.66,9012.0
2024-10-25 14:15:00,257.67,258.09,257.54,258.0,11959.0,257.67,258.09,257.54,258.0,11959.0
2024-10-25 14:20:00,258.04,258.19,257.81,258.11,4733.0,258.04,258.19,257.81,258.11,4733.0
2024-10-25 14:25:00,258.05,258.64,258.01,258.5,5255.0,258.05,258.64,258.01,258.5,5255.0
2024-10-25 14:30:00,258.36,258.43,258.27,258.4,3451.0,258.36,258.43,258.27,258.4,3451.0
2024-10-25 14:35:00,258.43,258.89,258.27,258.78,4844.0,258.43,258.89,258.27,258.78,4844.0
2024-10-25 14:40:00,258.78,258.78,258.26,258.28,9890.0,258.78,258.78,258.26,258.28,9890.0
2024-10-25 14:45:00,258.16,258.49,258.16,258.44,3596.0,258.16,258.49,258.16,258.44,3596.0
2024-10-25 14:50:00,258.4,258.42,258.16,258.37,4779.0,258.4,258.42,258.16,258.37,4779.0
2024-10-25 14:55:00,258.37,258.37,258.09,258.25,4779.0,258.37,258.37,258.09,258.25,4779.0
2024-10-25 15:00:00,258.26,258.27,257.96,258.07,5635.0,258.26,258.27,257.96,258.07,5635.0
2024-10-25 15:05:00,258.07,258.07,257.81,257.81,3016.0,258.07,258.07,257.81,257.81,3016.0
2024-10-25 15:10:00,257.88,258.0,257.53,257.7,5809.0,257.88,258.0,257.53,257.7,5809.0
2024-10-25 15:15:00,257.74,257.92,257.65,257.72,5084.0,257.74,257.92,257.65,257.72,5084.0
2024-10-25 15:20:00,257.72,257.75,257.38,257.45,4873.0,257.72,257.75,257.38,257.45,4873.0
2024-10-25 15:25:00,257.44,257.78,257.43,257.71,6058.0,257.44,257.78,257.43,257.71,6058.0
2024-10-25 15:30:00,257.72,257.74,257.45,257.63,11174.0,257.72,257.74,257.45,257.63,11174.0
2024-10-25 15:35:00,257.61,257.81,257.26,257.53,15187.0,257.61,257.81,257.26,257.53,15187.0
2024-10-25 15:40:00,257.34,257.47,257.08,257.26,9764.0,257.34,257.47,257.08,257.26,9764.0
2024-10-25 15:45:00,257.3,257.41,257.18,257.3,10284.0,257.3,257.41,257.18,257.3,10284.0
2024-10-25 15:50:00,257.38,257.47,256.93,257.28,28714.0,257.38,257.47,256.93,257.28,28714.0
2024-10-25 15:55:00,257.23,257.36,256.97,257.3,87390.0,257.23,257.36,256.97,257.3,87390.0
2024-10-28 09:30:00,258.72,258.91,255.22,257.28,66455.0,258.72,258.91,255.22,257.28,66455.0
2024-10-28 09:35:00,257.07,257.68,256.17,256.26,14319.0,257.07,257.68,256.17,256.26,14319.0
2024-10-28 09:40:00,256.4,256.68,255.71,255.73,22952.0,256.4,256.68,255.71,255.73,22952.0
2024-10-28 09:45:00,255.7,256.31,255.24,256.31,17416.0,255.7,256.31,255.24,256.31,17416.0
2024-10-28 09:50:00,256.23,256.32,255.34,255.61,12223.0,256.23,256.32,255.34,255.61,12223.0
2024-10-28 09:55:00,255.5,255.88,255.31,255.31,7820.0,255.5,255.88,255.31,255.31,7820.0
2024-10-28 10:00:00,255.45,255.75,255.15,255.71,16718.0,255.45,255.75,255.15,255.71,16718.0
2024-10-28 10:05:00,255.87,255.98,255.25,255.98,34425.0,255.87,255.98,255.25,255.98,34425.0
2024-10-28 10:10:00,255.92,256.44,255.81,256.02,25427.0,255.92,256.44,255.81,256.02,25427.0
2024-10-28 10:15:00,256.02,256.19,255.65,255.66,12161.0,256.02,256.19,255.65,255.66,12161.0
2024-10-28 10:20:00,255.76,255.88,255.44,255.74,21489.0,255.76,255.88,255.44,255.74,21489.0
2024-10-28 10:25:00,255.71,256.03,255.51,255.8,19182.0,255.71,256.03,255.51,255.8,19182.0
2024-10-28 10:30:00,255.8,255.88,255.35,255.37,18849.0,255.8,255.88,255.35,255.37,18849.0
2024-10-28 10:35:00,255.46,255.68,255.3,255.62,8105.0,255.46,255.68,255.3,255.62,8105.0
2024-10-28 10:40:00,255.68,256.21,255.61,255.9,54118.0,255.68,256.21,255.61,255.9,54118.0
2024-10-28 10:45:00,255.91,256.03,254.98,255.12,12021.0,255.91,256.03,254.98,255.12,12021.0
2024-10-28 10:50:00,255.09,255.09,254.67,254.78,11754.0,255.09,255.09,254.67,254.78,11754.0
2024-10-28 10:55:00,254.83,254.83,254.13,254.18,10520.0,254.83,254.83,254.13,254.18,10520.0
2024-10-28 11:00:00,254.18,254.18,253.53,253.79,22703.0,254.18,254.18,253.53,253.79,22703.0
2024-10-28 11:05:00,253.82,254.04,253.57,253.69,22002.0,253.82,254.04,253.57,253.69,22002.0
2024-10-28 11:10:00,253.7,253.85,253.44,253.8,15135.0,253.7,253.85,253.44,253.8,15135.0
2024-10-28 11:15:00,253.8,254.15,253.69,254.01,3771.0,253.8,254.15,253.69,254.01,3771.0
2024-10-28 11:20:00,254.01,254.01,253.61,253.65,10314.0,254.01,254.01,253.61,253.65,10314.0
2024-10-28 11:25:00,253.61,253.79,253.56,253.78,6370.0,253.61,253.79,253.56,253.78,6370.0
2024-10-28 11:30:00,253.78,253.95,252.89,253.09,11800.0,253.78,253.95,252.89,253.09,11800.0
2024-10-28 11:35:00,253.02,253.41,252.87,253.33,19698.0,253.02,253.41,252.87,253.33,19698.0
2024-10-28 11:40:00,253.33,253.44,252.95,253.0,14538.0,253.33,253.44,252.95,253.0,14538.0
2024-10-28 11:45:00,253.0,253.32,252.97,253.18,9918.0,253.0,253.32,252.97,253.18,9918.0
2024-10-28 11:50:00,253.19,253.47,252.94,253.1,16114.0,253.19,253.47,252.94,253.1,16114.0
2024-10-28 11:55:00,253.08,253.16,252.9,253.13,6787.0,253.08,253.16,252.9,253.13,6787.0
2024-10-28 12:00:00,253.06,253.06,252.61,252.93,12184.0,253.06,253.06,252.61,252.93,12184.0
2024-10-28 12:05:00,252.81,252.94,252.68,252.9,4278.0,252.81,252.94,252.68,252.9,4278.0
2024-10-28 12:10:00,252.9,253.09,252.9,252.99,7397.0,252.9,253.09,252.9,252.99,7397.0
2024-10-28 12:15:00,253.03,253.06,252.82,253.06,5706.0,253.03,253.06,252.82,253.06,5706.0
2024-10-28 12:20:00,253.0,253.4,253.0,253.27,14709.0,253.0,253.4,253.0,253.27,14709.0
2024-10-28 12:25:00,253.27,253.46,253.08,253.19,12146.0,253.27,253.46,253.08,253.19,12146.0
2024-10-28 12:30:00,253.16,253.2,252.84,252.84,28054.0,253.16,253.2,252.84,252.84,28054.0
2024-10-28 12:35:00,252.8,252.86,252.17,252.22,19441.0,252.8,252.86,252.17,252.22,19441.0
2024-10-28 12:40:00,252.28,253.53,252.28,253.3,24687.0,252.28,253.53,252.28,253.3,24687.0
2024-10-28 12:45:00,253.24,253.28,252.9,253.0,18853.0,253.24,253.28,252.9,253.0,18853.0
2024-10-28 12:50:00,253.02,253.22,252.92,253.06,6989.0,253.02,253.22,252.92,253.06,6989.0
2024-10-28 12:55:00,253.08,253.14,252.93,253.0,7751.0,253.08,253.14,252.93,253.0,7751.0
2024-10-28 13:00:00,252.93,253.01,252.35,252.72,7622.0,252.93,253.01,252.35,252.72,7622.0
2024-10-28 13:05:00,252.79,253.03,252.69,253.02,5507.0,252.79,253.03,252.69,253.02,5507.0
2024-10-28 13:10:00,253.0,253.09,252.77,253.07,12099.0,253.0,253.09,252.77,253.07,12099.0
2024-10-28 13:15:00,253.07,253.14,252.83,252.93,6160.0,253.07,253.14,252.83,252.93,6160.0
2024-10-28 13:20:00,253.0,253.06,252.41,252.41,4956.0,253.0,253.06,252.41,252.41,4956.0
2024-10-28 13:25:00,252.51,252.59,252.18,252.2,15938.0,252.51,252.59,252.18,252.2,15938.0
2024-10-28 13:30:00,252.2,253.03,252.2,253.03,19334.0,252.2,253.03,252.2,253.03,19334.0
2024-10-28 13:35:00,253.01,253.01,252.29,252.51,7342.0,253.01,253.01,252.29,252.51,7342.0
2024-10-28 13:40:00,252.51,252.61,252.32,252.39,3988.0,252.51,252.61,252.32,252.39,3988.0
2024-10-28 13:45:00,252.45,252.45,252.1,252.12,9388.0,252.45,252.45,252.1,252.12,9388.0
2024-10-28 13:50:00,252.21,252.76,252.14,252.67,8107.0,252.21,252.76,252.14,252.67,8107.0
2024-10-28 13:55:00,252.61,252.67,252.44,252.5,6355.0,252.61,252.67,252.44,252.5,6355.0
2024-10-28 14:00:00,252.42,252.45,252.08,252.45,10582.0,252.42,252.45,252.08,252.45,10582.0
2024-10-28 14:05:00,252.43,252.77,252.42,252.71,6439.0,252.43,252.77,252.42,252.71,6439.0
2024-10-28 14:10:00,252.68,252.95,252.6,252.77,10222.0,252.68,252.95,252.6,252.77,10222.0
2024-10-28 14:15:00,252.76,253.36,252.53,253.3,15326.0,252.76,253.36,252.53,253.3,15326.0
2024-10-28 14:20:00,253.3,253.37,252.6,252.7,22844.0,253.3,253.37,252.6,252.7,22844.0
2024-10-28 14:25:00,252.64,252.84,252.56,252.67,16805.0,252.64,252.84,252.56,252.67,16805.0
2024-10-28 14:30:00,252.7,252.7,252.41,252.54,5670.0,252.7,252.7,252.41,252.54,5670.0
2024-10-28 14:35:00,252.54,252.68,252.3,252.42,22382.0,252.54,252.68,252.3,252.42,22382.0
2024-10-28 14:40:00,252.32,252.4,252.0,252.23,11598.0,252.32,252.4,252.0,252.23,11598.0
2024-10-28 14:45:00,252.23,252.31,252.0,252.13,12179.0,252.23,252.31,252.0,252.13,12179.0
2024-10-28 14:50:00,252.14,252.58,252.13,252.5,12310.0,252.14,252.58,252.13,252.5,12310.0
2024-10-28 14:55:00,252.42,252.49,252.22,252.23,15132.0,252.42,252.49,252.22,252.23,15132.0
2024-10-28 15:00:00,252.14,252.36,252.0,252.15,15403.0,252.14,252.36,252.0,252.15,15403.0
2024-10-28 15:05:00,252.12,252.36,252.0,252.31,29372.0,252.12,252.36,252.0,252.31,29372.0
2024-10-28 15:10:00,252.31,252.41,252.2,252.39,10920.0,252.31,252.41,252.2,252.39,10920.0
2024-10-28 15:15:00,252.38,252.45,251.88,251.89,15949.0,252.38,252.45,251.88,251.89,15949.0
2024-10-28 15:20:00,251.81,252.18,251.81,252.13,20821.0,251.81,252.18,251.81,252.13,20821.0
2024-10-28 15:25:00,252.05,252.18,251.91,252.15,12071.0,252.05,252.18,251.91,252.15,12071.0
2024-10-28 15:30:00,252.1,252.31,252.0,252.17,15050.0,252.1,252.31,252.0,252.17,15050.0
2024-10-28 15:35:00,252.14,252.4,252.1,252.15,24361.0,252.14,252.4,252.1,252.15,24361.0
2024-10-28 15:40:00,252.15,252.5,252.15,252.49,26798.0,252.15,252.5,252.15,252.49,26798.0
2024-10-28 15:45:00,252.5,252.9,252.42,252.78,27681.0,252.5,252.9,252.42,252.78,27681.0
2024-10-28 15:50:00,252.78,252.98,252.55,252.79,73172.0,252.78,252.98,252.55,252.79,73172.0
2024-10-28 15:55:00,252.71,252.85,252.09,252.75,127071.0,252.71,252.85,252.09,252.75,127071.0
2024-10-29 09:30:00,274.99,282.18,272.49,274.63,389803.0,274.99,282.18,272.49,274.63,389803.0
2024-10-29 09:35:00,274.93,275.71,271.99,275.29,170324.0,274.93,275.71,271.99,275.29,170324.0
2024-10-29 09:40:00,275.39,277.3,274.41,275.59,92894.0,275.39,277.3,274.41,275.59,92894.0
2024-10-29 09:45:00,275.68,275.82,273.12,274.0,49257.0,275.68,275.82,273.12,274.0,49257.0
2024-10-29 09:50:00,273.87,276.76,273.86,276.3,93870.0,273.87,276.76,273.86,276.3,93870.0
2024-10-29 09:55:00,276.06,276.84,275.06,276.15,45106.0,276.06,276.84,275.06,276.15,45106.0
2024-10-29 10:00:00,276.31,276.82,274.75,275.12,63048.0,276.31,276.82,274.75,275.12,63048.0
2024-10-29 10:05:00,275.12,276.6,274.92,276.34,96461.0,275.12,276.6,274.92,276.34,96461.0
2024-10-29 10:10:00,276.34,277.92,275.9,277.79,68064.0,276.34,277.92,275.9,277.79,68064.0
2024-10-29 10:15:00,277.9,278.69,277.68,278.24,42365.0,277.9,278.69,277.68,278.24,42365.0
2024-10-29 10:20:00,278.22,280.11,278.09,279.87,79106.0,278.22,280.11,278.09,279.87,79106.0
2024-10-29 10:25:00,279.96,280.21,278.56,278.98,69756.0,279.96,280.21,278.56,278.98,69756.0
2024-10-29 10:30:00,278.78,280.39,278.05,280.11,35521.0,278.78,280.39,278.05,280.11,35521.0
2024-10-29 10:35:00,280.24,280.7,279.92,280.56,63850.0,280.24,280.7,279.92,280.56,63850.0
2024-10-29 10:40:00,280.6,281.18,279.83,281.09,63833.0,280.6,281.18,279.83,281.09,63833.0
2024-10-29 10:45:00,281.23,281.44,280.67,281.3,39356.0,281.23,281.44,280.67,281.3,39356.0
2024-10-29 10:50:00,281.28,282.5,280.96,282.5,38113.0,281.28,282.5,280.96,282.5,38113.0
2024-10-29 10:55:00,282.5,282.98,281.81,282.11,66680.0,282.5,282.98,281.81,282.11,66680.0
2024-10-29 11:00:00,282.27,282.29,280.69,281.14,34172.0,282.27,282.29,280.69,281.14,34172.0
2024-10-29 11:05:00,281.03,281.22,279.84,280.5,35085.0,281.03,281.22,279.84,280.5,35085.0
2024-10-29 11:10:00,280.67,280.67,280.0,280.57,16465.0,280.67,280.67,280.0,280.57,16465.0
2024-10-29 11:15:00,280.44,280.57,279.9,280.31,30854.0,280.44,280.57,279.9,280.31,30854.0
2024-10-29 11:20:00,280.2,280.99,279.99,280.84,19599.0,280.2,280.99,279.99,280.84,19599.0
2024-10-29 11:25:00,280.83,281.09,280.5,280.74,30353.0,280.83,281.09,280.5,280.74,30353.0
2024-10-29 11:30:00,280.76,281.6,280.56,281.16,37878.0,280.76,281.6,280.56,281.16,37878.0
2024-10-29 11:35:00,281.18,281.83,281.04,281.75,27718.0,281.18,281.83,281.04,281.75,27718.0
2024-10-29 11:40:00,281.87,282.94,281.7,282.94,19984.0,281.87,282.94,281.7,282.94,19984.0
2024-10-29 11:45:00,282.94,283.84,282.92,283.55,63441.0,282.94,283.84,282.92,283.55,63441.0
2024-10-29 11:50:00,283.51,283.89,283.15,283.58,49963.0,283.51,283.89,283.15,283.58,49963.0
2024-10-29 11:55:00,283.64,284.55,283.56,284.42,28944.0,283.64,284.55,283.56,284.42,28944.0
2024-10-29 12:00:00,284.56,284.94,284.08,284.32,29188.0,284.56,284.94,284.08,284.32,29188.0
2024-10-29 12:05:00,284.23,284.24,283.49,283.74,42945.0,284.23,284.24,283.49,283.74,42945.0
2024-10-29 12:10:00,283.75,284.48,283.45,284.44,23613.0,283.75,284.48,283.45,284.44,23613.0
2024-10-29 12:15:00,284.57,285.15,284.21,284.75,35195.0,284.57,285.15,284.21,284.75,35195.0
2024-10-29 12:20:00,284.69,285.0,284.42,284.61,18933.0,284.69,285.0,284.42,284.61,18933.0
2024-10-29 12:25:00,284.57,284.92,284.02,284.07,14980.0,284.57,284.92,284.02,284.07,14980.0
2024-10-29 12:30:00,284.16,284.57,284.09,284.34,27790.0,284.16,284.57,284.09,284.34,27790.0
2024-10-29 12:35:00,284.36,284.61,284.08,284.5,20202.0,284.36,284.61,284.08,284.5,20202.0
2024-10-29 12:40:00,284.6,285.18,284.59,284.93,22698.0,284.6,285.18,284.59,284.93,22698.0
2024-10-29 12:45:00,284.82,285.71,284.75,285.3,16661.0,284.82,285.71,284.75,285.3,16661.0
2024-10-29 12:50:00,285.2,285.9,285.12,285.31,20497.0,285.2,285.9,285.12,285.31,20497.0
2024-10-29 12:55:00,285.31,285.64,285.2,285.49,18268.0,285.31,285.64,285.2,285.49,18268.0
2024-10-29 13:00:00,285.53,286.49,285.5,285.79,51524.0,285.53,286.49,285.5,285.79,51524.0
2024-10-29 13:05:00,285.61,285.8,285.31,285.76,22638.0,285.61,285.8,285.31,285.76,22638.0
2024-10-29 13:10:00,285.82,285.98,285.5,285.81,13438.0,285.82,285.98,285.5,285.81,13438.0
2024-10-29 13:15:00,285.71,286.05,285.26,285.96,24818.0,285.71,286.05,285.26,285.96,24818.0
2024-10-29 13:20:00,285.87,286.11,285.54,286.07,16882.0,285.87,286.11,285.54,286.07,16882.0
2024-10-29 13:25:00,286.13,286.13,285.6,285.75,12963.0,286.13,286.13,285.6,285.75,12963.0
2024-10-29 13:30:00,285.8,285.92,285.26,285.35,15344.0,285.8,285.92,285.26,285.35,15344.0
2024-10-29 13:35:00,285.35,285.42,284.18,284.32,18608.0,285.35,285.42,284.18,284.32,18608.0
2024-10-29 13:40:00,284.38,284.44,283.04,283.21,28381.0,284.38,284.44,283.04,283.21,28381.0
2024-10-29 13:45:00,283.27,283.77,283.21,283.7,9637.0,283.27,283.77,283.21,283.7,9637.0
2024-10-29 13:50:00,283.71,284.41,283.45,284.41,17853.0,283.71,284.41,283.45,284.41,17853.0
2024-10-29 13:55:00,284.38,284.96,284.15,284.34,28178.0,284.38,284.96,284.15,284.34,28178.0
2024-10-29 14:00:00,284.31,284.68,284.04,284.31,19512.0,284.31,284.68,284.04,284.31,19512.0
2024-10-29 14:05:00,284.39,284.6,284.16,284.19,14950.0,284.39,284.6,284.16,284.19,14950.0
2024-10-29 14:10:00,284.12,284.19,283.63,283.63,12857.0,284.12,284.19,283.63,283.63,12857.0
2024-10-29 14:15:00,283.62,283.62,283.12,283.25,11485.0,283.62,283.62,283.12,283.25,11485.0
2024-10-29 14:20:00,283.37,284.34,282.9,284.26,12705.0,283.37,284.34,282.9,284.26,12705.0
2024-10-29 14:25:00,284.17,284.29,283.8,284.29,8947.0,284.17,284.29,283.8,284.29,8947.0
2024-10-29 14:30:00,284.36,284.39,283.68,283.73,15290.0,284.36,284.39,283.68,283.73,15290.0
2024-10-29 14:35:00,283.67,283.95,283.45,283.89,16871.0,283.67,283.95,283.45,283.89,16871.0
2024-10-29 14:40:00,283.85,284.0,283.53,283.62,13883.0,283.85,284.0,283.53,283.62,13883.0
2024-10-29 14:45:00,283.6,283.81,283.45,283.62,11918.0,283.6,283.81,283.45,283.62,11918.0
2024-10-29 14:50:00,283.63,284.23,283.62,284.04,40272.0,283.63,284.23,283.62,284.04,40272.0
2024-10-29 14:55:00,284.03,284.39,284.0,284.35,37167.0,284.03,284.39,284.0,284.35,37167.0
2024-10-29 15:00:00,284.34,285.19,284.34,285.1,13305.0,284.34,285.19,284.34,285.1,13305.0
2024-10-29 15:05:00,285.18,285.21,284.83,284.98,17602.0,285.18,285.21,284.83,284.98,17602.0
2024-10-29 15:10:00,284.98,285.8,284.97,285.51,15271.0,284.98,285.8,284.97,285.51,15271.0
2024-10-29 15:15:00,285.61,286.29,285.42,286.18,23426.0,285.61,286.29,285.42,286.18,23426.0
2024-10-29 15:20:00,286.19,286.91,286.09,286.44,27112.0,286.19,286.91,286.09,286.44,27112.0
2024-10-29 15:25:00,286.39,286.69,286.33,286.6,14246.0,286.39,286.69,286.33,286.6,14246.0
2024-10-29 15:30:00,286.6,287.02,286.31,286.38,31776.0,286.6,287.02,286.31,286.38,31776.0
2024-10-29 15:35:00,286.38,286.4,285.9,286.37,22163.0,286.38,286.4,285.9,286.37,22163.0
2024-10-29 15:40:00,286.36,286.83,286.13,286.51,21835.0,286.36,286.83,286.13,286.51,21835.0
2024-10-29 15:45:00,286.42,286.58,285.96,285.96,44559.0,286.42,286.58,285.96,285.96,44559.0
2024-10-29 15:50:00,285.91,286.14,285.41,285.77,84447.0,285.91,286.14,285.41,285.77,84447.0
2024-10-29 15:55:00,285.4,285.72,284.35,284.5,202209.0,285.4,285.72,284.35,284.5,202209.0
2024-10-30 09:30:00,280.5,283.99,280.32,282.76,64604.0,280.5,283.99,280.32,282.76,64604.0
2024-10-30 09:35:00,282.87,284.6,280.36,280.86,69699.0,282.87,284.6,280.36,280.86,69699.0
2024-10-30 09:40:00,281.0,281.37,278.77,280.31,18407.0,281.0,281.37,278.77,280.31,18407.0
2024-10-30 09:45:00,280.46,280.63,279.77,279.82,17109.0,280.46,280.63,279.77,279.82,17109.0
2024-10-30 09:50:00,279.82,281.31,279.63,281.29,31239.0,279.82,281.31,279.63,281.29,31239.0
2024-10-30 09:55:00,281.47,282.49,281.31,282.49,32163.0,281.47,282.49,281.31,282.49,32163.0
2024-10-30 10:00:00,282.42,283.65,282.02,283.4,13383.0,282.42,283.65,282.02,283.4,13383.0
2024-10-30 10:05:00,283.4,283.4,282.79,282.91,15688.0,283.4,283.4,282.79,282.91,15688.0
2024-10-30 10:10:00,282.8,283.13,281.47,281.79,45424.0,282.8,283.13,281.47,281.79,45424.0
2024-10-30 10:15:00,281.79,283.04,281.67,282.73,11196.0,281.79,283.04,281.67,282.73,11196.0
2024-10-30 10:20:00,282.88,284.3,282.88,284.12,51756.0,282.88,284.3,282.88,284.12,51756.0
2024-10-30 10:25:00,284.2,284.2,282.93,283.17,65150.0,284.2,284.2,282.93,283.17,65150.0
2024-10-30 10:30:00,283.17,283.17,282.77,282.83,14150.0,283.17,283.17,282.77,282.83,14150.0
2024-10-30 10:35:00,282.79,283.67,282.78,283.67,12327.0,282.79,283.67,282.78,283.67,12327.0
2024-10-30 10:40:00,283.67,284.97,283.6,284.8,19815.0,283.67,284.97,283.6,284.8,19815.0
2024-10-30 10:45:00,284.89,284.89,284.05,284.18,8310.0,284.89,284.89,284.05,284.18,8310.0
2024-10-30 10:50:00,284.33,284.53,283.45,283.5,12483.0,284.33,284.53,283.45,283.5,12483.0
2024-10-30 10:55:00,283.62,285.24,283.54,285.12,15915.0,283.62,285.24,283.54,285.12,15915.0
2024-10-30 11:00:00,285.17,285.32,284.5,284.95,16935.0,285.17,285.32,284.5,284.95,16935.0
2024-10-30 11:05:00,284.98,284.98,283.75,283.75,10681.0,284.98,284.98,283.75,283.75,10681.0
2024-10-30 11:10:00,283.7,283.89,283.31,283.5,8995.0,283.7,283.89,283.31,283.5,8995.0
2024-10-30 11:15:00,283.5,283.71,283.21,283.56,15391.0,283.5,283.71,283.21,283.56,15391.0
2024-10-30 11:20:00,283.54,284.1,283.53,283.96,6870.0,283.54,284.1,283.53,283.96,6870.0
2024-10-30 11:25:00,283.99,284.53,283.99,284.17,8028.0,283.99,284.53,283.99,284.17,8028.0
2024-10-30 11:30:00,284.17,284.17,283.35,283.54,9460.0,284.17,284.17,283.35,283.54,9460.0
2024-10-30 11:35:00,283.54,284.9,283.33,284.9,16912.0,283.54,284.9,283.33,284.9,16912.0
2024-10-30 11:40:00,284.9,285.24,284.7,284.86,22563.0,284.9,285.24,284.7,284.86,22563.0
2024-10-30 11:45:00,284.86,285.17,284.56,284.68,10770.0,284.86,285.17,284.56,284.68,10770.0
2024-10-30 11:50:00,284.6,284.6,283.94,284.29,7400.0,284.6,284.6,283.94,284.29,7400.0
2024-10-30 11:55:00,284.31,284.78,284.21,284.7,11111.0,284.31,284.78,284.21,284.7,11111.0
2024-10-30 12:00:00,284.62,284.97,284.45,284.69,6455.0,284.62,284.97,284.45,284.69,6455.0
2024-10-30 12:05:00,284.68,284.94,284.5,284.54,8413.0,284.68,284.94,284.5,284.54,8413.0
2024-10-30 12:10:00,284.45,284.63,283.98,284.0,12044.0,284.45,284.63,283.98,284.0,12044.0
2024-10-30 12:15:00,284.01,284.23,283.74,283.97,10253.0,284.01,284.23,283.74,283.97,10253.0
2024-10-30 12:20:00,283.97,284.37,283.87,283.99,18119.0,283.97,284.37,283.87,283.99,18119.0
2024-10-30 12:25:00,284.16,284.18,283.91,284.05,6040.0,284.16,284.18,283.91,284.05,6040.0
2024-10-30 12:30:00,284.05,284.87,283.92,284.82,13394.0,284.05,284.87,283.92,284.82,13394.0
2024-10-30 12:35:00,284.82,284.99,284.44,284.98,9057.0,284.82,284.99,284.44,284.98,9057.0
2024-10-30 12:40:00,284.98,285.33,284.79,284.79,14495.0,284.98,285.33,284.79,284.79,14495.0
2024-10-30 12:45:00,284.9,285.23,284.73,284.89,9082.0,284.9,285.23,284.73,284.89,9082.0
2024-10-30 12:50:00,284.89,285.14,284.65,284.72,7103.0,284.89,285.14,284.65,284.72,7103.0
2024-10-30 12:55:00,284.55,284.55,284.02,284.22,4634.0,284.55,284.55,284.02,284.22,4634.0
2024-10-30 13:00:00,284.22,284.61,283.79,283.99,11851.0,284.22,284.61,283.79,283.99,11851.0
2024-10-30 13:05:00,283.99,284.03,283.6,283.75,7515.0,283.99,284.03,283.6,283.75,7515.0
2024-10-30 13:10:00,283.76,283.93,283.72,283.89,7578.0,283.76,283.93,283.72,283.89,7578.0
2024-10-30 13:15:00,283.89,284.6,283.62,284.49,17242.0,283.89,284.6,283.62,284.49,17242.0
2024-10-30 13:20:00,284.62,284.93,284.45,284.8,11546.0,284.62,284.93,284.45,284.8,11546.0
2024-10-30 13:25:00,284.69,285.31,284.62,285.28,13295.0,284.69,285.31,284.62,285.28,13295.0
2024-10-30 13:30:00,285.23,285.45,285.1,285.24,36091.0,285.23,285.45,285.1,285.24,36091.0
2024-10-30 13:35:00,285.2,285.42,284.8,285.1,47363.0,285.2,285.42,284.8,285.1,47363.0
2024-10-30 13:40:00,285.1,285.98,284.98,285.98,24295.0,285.1,285.98,284.98,285.98,24295.0
2024-10-30 13:45:00,285.88,286.31,285.88,286.12,11682.0,285.88,286.31,285.88,286.12,11682.0
2024-10-30 13:50:00,286.15,286.37,285.89,286.25,25537.0,286.15,286.37,285.89,286.25,25537.0
2024-10-30 13:55:00,286.34,286.43,285.88,285.91,21966.0,286.34,286.43,285.88,285.91,21966.0
2024-10-30 14:00:00,285.98,286.56,285.96,286.47,15608.0,285.98,286.56,285.96,286.47,15608.0
2024-10-30 14:05:00,286.61,286.62,286.29,286.58,12431.0,286.61,286.62,286.29,286.58,12431.0
2024-10-30 14:10:00,286.55,286.95,286.54,286.86,8149.0,286.55,286.95,286.54,286.86,8149.0
2024-10-30 14:15:00,286.86,288.15,286.85,287.13,27486.0,286.86,288.15,286.85,287.13,27486.0
2024-10-30 14:20:00,287.21,287.77,287.21,287.74,4955.0,287.21,287.77,287.21,287.74,4955.0
2024-10-30 14:25:00,287.77,287.77,287.24,287.34,18364.0,287.77,287.77,287.24,287.34,18364.0
2024-10-30 14:30:00,287.34,287.8,287.19,287.79,12359.0,287.34,287.8,287.19,287.79,12359.0
2024-10-30 14:35:00,287.72,288.08,287.6,287.72,19142.0,287.72,288.08,287.6,287.72,19142.0
2024-10-30 14:40:00,287.7,288.05,287.7,287.96,17128.0,287.7,288.05,287.7,287.96,17128.0
2024-10-30 14:45:00,287.82,287.88,287.57,287.59,10707.0,287.82,287.88,287.57,287.59,10707.0
2024-10-30 14:50:00,287.61,287.74,286.96,287.26,13062.0,287.61,287.74,286.96,287.26,13062.0
2024-10-30 14:55:00,287.16,287.66,287.0,287.19,8037.0,287.16,287.66,287.0,287.19,8037.0
2024-10-30 15:00:00,287.16,287.42,286.92,287.4,8561.0,287.16,287.42,286.92,287.4,8561.0
2024-10-30 15:05:00,287.37,287.55,287.1,287.47,5606.0,287.37,287.55,287.1,287.47,5606.0
2024-10-30 15:10:00,287.51,288.07,287.46,287.98,18875.0,287.51,288.07,287.46,287.98,18875.0
2024-10-30 15:15:00,287.98,288.07,287.56,287.69,20885.0,287.98,288.07,287.56,287.69,20885.0
2024-10-30 15:20:00,287.77,287.81,287.25,287.51,14249.0,287.77,287.81,287.25,287.51,14249.0
2024-10-30 15:25:00,287.57,287.95,287.43,287.87,13932.0,287.57,287.95,287.43,287.87,13932.0
2024-10-30 15:30:00,287.95,288.27,287.9,288.18,28392.0,287.95,288.27,287.9,288.18,28392.0
2024-10-30 15:35:00,288.21,288.39,287.83,288.39,32186.0,288.21,288.39,287.83,288.39,32186.0
2024-10-30 15:40:00,288.39,288.85,288.39,288.84,35463.0,288.39,288.85,288.39,288.84,35463.0
2024-10-30 15:45:00,288.82,289.41,288.82,289.39,46749.0,288.82,289.41,288.82,289.39,46749.0
2024-10-30 15:50:00,289.36,289.91,289.29,289.56,103450.0,289.36,289.91,289.29,289.56,103450.0
2024-10-30 15:55:00,289.98,290.2,289.63,290.1,219002.0,289.98,290.2,289.63,290.1,219002.0
2024-10-31 09:30:00,287.46,288.49,284.17,284.17,47151.0,287.46,288.49,284.17,284.17,47151.0
2024-10-31 09:35:00,284.14,284.14,280.5,282.66,27468.0,284.14,284.14,280.5,282.66,27468.0
2024-10-31 09:40:00,282.58,282.58,281.0,281.79,7786.0,282.58,282.58,281.0,281.79,7786.0
2024-10-31 09:45:00,281.79,284.24,280.99,283.94,38669.0,281.79,284.24,280.99,283.94,38669.0
2024-10-31 09:50:00,283.88,283.9,282.31,283.46,44255.0,283.88,283.9,282.31,283.46,44255.0
2024-10-31 09:55:00,283.47,284.41,283.09,284.08,43980.0,283.47,284.41,283.09,284.08,43980.0
2024-10-31 10:00:00,284.06,284.81,283.38,283.76,60469.0,284.06,284.81,283.38,283.76,60469.0
2024-10-31 10:05:00,283.55,285.09,283.5,283.78,57330.0,283.55,285.09,283.5,283.78,57330.0
2024-10-31 10:10:00,283.64,284.02,283.28,284.02,46845.0,283.64,284.02,283.28,284.02,46845.0
2024-10-31 10:15:00,284.02,285.22,283.67,284.82,19665.0,284.02,285.22,283.67,284.82,19665.0
2024-10-31 10:20:00,284.45,285.09,283.93,284.97,20403.0,284.45,285.09,283.93,284.97,20403.0
2024-10-31 10:25:00,285.1,285.45,284.72,285.31,29478.0,285.1,285.45,284.72,285.31,29478.0
2024-10-31 10:30:00,285.31,285.32,283.26,283.37,27201.0,285.31,285.32,283.26,283.37,27201.0
2024-10-31 10:35:00,283.37,283.47,283.01,283.17,36087.0,283.37,283.47,283.01,283.17,36087.0
2024-10-31 10:40:00,283.22,283.3,282.49,282.9,28610.0,283.22,283.3,282.49,282.9,28610.0
2024-10-31 10:45:00,282.9,283.31,282.8,283.1,20973.0,282.9,283.31,282.8,283.1,20973.0
2024-10-31 10:50:00,283.12,283.21,282.91,283.04,17650.0,283.12,283.21,282.91,283.04,17650.0
2024-10-31 10:55:00,283.04,283.41,282.94,283.28,14684.0,283.04,283.41,282.94,283.28,14684.0
2024-10-31 11:00:00,283.13,283.28,281.88,282.05,48313.0,283.13,283.28,281.88,282.05,48313.0
2024-10-31 11:05:00,282.07,282.93,281.63,282.73,15617.0,282.07,282.93,281.63,282.73,15617.0
2024-10-31 11:10:00,282.64,282.79,280.93,280.99,16049.0,282.64,282.79,280.93,280.99,16049.0
2024-10-31 11:15:00,280.87,281.7,280.76,281.54,15719.0,280.87,281.7,280.76,281.54,15719.0
2024-10-31 11:20:00,281.5,282.28,281.5,281.54,18373.0,281.5,282.28,281.5,281.54,18373.0
2024-10-31 11:25:00,281.02,281.03,280.14,280.6,6883.0,281.02,281.03,280.14,280.6,6883.0
2024-10-31 11:30:00,280.53,280.54,279.5,279.5,24130.0,280.53,280.54,279.5,279.5,24130.0
2024-10-31 11:35:00,279.58,279.78,279.08,279.24,21740.0,279.58,279.78,279.08,279.24,21740.0
2024-10-31 11:40:00,279.15,279.23,278.43,278.96,21019.0,279.15,279.23,278.43,278.96,21019.0
2024-10-31 11:45:00,279.11,279.11,278.35,278.35,8983.0,279.11,279.11,278.35,278.35,8983.0
2024-10-31 11:50:00,278.27,278.56,277.6,278.46,12015.0,278.27,278.56,277.6,278.46,12015.0
2024-10-31 11:55:00,278.57,279.24,278.5,279.24,12099.0,278.57,279.24,278.5,279.24,12099.0
2024-10-31 12:00:00,279.17,279.48,279.06,279.32,19881.0,279.17,279.48,279.06,279.32,19881.0
2024-10-31 12:05:00,279.32,279.64,279.32,279.63,6988.0,279.32,279.64,279.32,279.63,6988.0
2024-10-31 12:10:00,279.58,279.7,278.94,279.26,21754.0,279.58,279.7,278.94,279.26,21754.0
2024-10-31 12:15:00,279.27,279.58,279.12,279.45,7933.0,279.27,279.58,279.12,279.45,7933.0
2024-10-31 12:20:00,279.45,279.6,278.8,278.95,15830.0,279.45,279.6,278.8,278.95,15830.0
2024-10-31 12:25:00,278.94,278.98,278.5,278.86,10270.0,278.94,278.98,278.5,278.86,10270.0
2024-10-31 12:30:00,278.77,279.0,278.64,279.0,7446.0,278.77,279.0,278.64,279.0,7446.0
2024-10-31 12:35:00,279.15,279.16,278.71,279.02,3755.0,279.15,279.16,278.71,279.02,3755.0
2024-10-31 12:40:00,279.08,279.47,279.04,279.44,5484.0,279.08,279.47,279.04,279.44,5484.0
2024-10-31 12:45:00,279.47,279.55,279.28,279.37,900.0,279.47,279.55,279.28,279.37,900.0
2024-10-31 12:50:00,279.29,280.06,279.28,279.64,8206.0,279.29,280.06,279.28,279.64,8206.0
2024-10-31 12:55:00,279.75,279.93,279.48,279.6,2300.0,279.75,279.93,279.48,279.6,2300.0
2024-10-31 13:00:00,279.57,279.75,279.38,279.62,3490.0,279.57,279.75,279.38,279.62,3490.0
2024-10-31 13:05:00,279.73,279.95,279.6,279.88,5759.0,279.73,279.95,279.6,279.88,5759.0
2024-10-31 13:10:00,279.66,279.7,278.91,279.08,6266.0,279.66,279.7,278.91,279.08,6266.0
2024-10-31 13:15:00,279.05,279.07,278.74,278.78,7748.0,279.05,279.07,278.74,278.78,7748.0
2024-10-31 13:20:00,278.81,278.97,278.63,278.81,4671.0,278.81,278.97,278.63,278.81,4671.0
2024-10-31 13:25:00,278.81,278.87,278.2,278.34,14375.0,278.81,278.87,278.2,278.34,14375.0
2024-10-31 13:30:00,278.34,278.45,277.77,278.35,6988.0,278.34,278.45,277.77,278.35,6988.0
2024-10-31 13:35:00,278.15,278.21,277.85,278.19,6148.0,278.15,278.21,277.85,278.19,6148.0
2024-10-31 13:40:00,278.22,278.52,278.1,278.36,2700.0,278.22,278.52,278.1,278.36,2700.0
2024-10-31 13:45:00,278.35,278.72,278.0,278.72,7463.0,278.35,278.72,278.0,278.72,7463.0
2024-10-31 13:50:00,278.82,279.01,278.21,278.23,5326.0,278.82,279.01,278.21,278.23,5326.0
2024-10-31 13:55:00,278.25,278.25,277.64,277.83,3369.0,278.25,278.25,277.64,277.83,3369.0
2024-10-31 14:00:00,277.71,277.77,277.13,277.75,14023.0,277.71,277.77,277.13,277.75,14023.0
2024-10-31 14:05:00,277.73,278.1,277.4,277.73,9173.0,277.73,278.1,277.4,277.73,9173.0
2024-10-31 14:10:00,277.74,278.32,277.58,278.31,4153.0,277.74,278.32,277.58,278.31,4153.0
2024-10-31 14:15:00,278.16,278.33,277.89,277.89,7143.0,278.16,278.33,277.89,277.89,7143.0
2024-10-31 14:20:00,278.0,278.18,277.54,278.18,7139.0,278.0,278.18,277.54,278.18,7139.0
2024-10-31 14:25:00,278.05,278.33,277.78,278.33,6877.0,278.05,278.33,277.78,278.33,6877.0
2024-10-31 14:30:00,278.35,278.57,277.39,277.68,9036.0,278.35,278.57,277.39,277.68,9036.0
2024-10-31 14:35:00,277.67,277.67,277.26,277.53,7710.0,277.67,277.67,277.26,277.53,7710.0
2024-10-31 14:40:00,277.62,278.1,277.43,277.94,8599.0,277.62,278.1,277.43,277.94,8599.0
2024-10-31 14:45:00,277.94,278.14,277.58,277.69,9559.0,277.94,278.14,277.58,277.69,9559.0
2024-10-31 14:50:00,277.66,278.25,277.66,277.84,13051.0,277.66,278.25,277.66,277.84,13051.0
2024-10-31 14:55:00,277.86,278.2,277.75,278.11,11703.0,277.86,278.2,277.75,278.11,11703.0
2024-10-31 15:00:00,278.08,278.57,277.72,277.91,13443.0,278.08,278.57,277.72,277.91,13443.0
2024-10-31 15:05:00,278.0,278.34,277.73,278.24,13091.0,278.0,278.34,277.73,278.24,13091.0
2024-10-31 15:10:00,278.27,278.29,277.76,278.24,9438.0,278.27,278.29,277.76,278.24,9438.0
2024-10-31 15:15:00,278.24,278.44,277.93,278.13,9543.0,278.24,278.44,277.93,278.13,9543.0
2024-10-31 15:20:00,278.21,278.81,278.21,278.62,14701.0,278.21,278.81,278.21,278.62,14701.0
2024-10-31 15:25:00,278.57,278.83,278.39,278.75,26486.0,278.57,278.83,278.39,278.75,26486.0
2024-10-31 15:30:00,278.83,279.19,278.77,278.78,11932.0,278.83,279.19,278.77,278.78,11932.0
2024-10-31 15:35:00,278.64,278.88,278.11,278.47,10660.0,278.64,278.88,278.11,278.47,10660.0
2024-10-31 15:40:00,278.42,278.75,278.18,278.55,12627.0,278.42,278.75,278.18,278.55,12627.0
2024-10-31 15:45:00,278.59,278.97,278.36,278.74,17502.0,278.59,278.97,278.36,278.74,17502.0
2024-10-31 15:50:00,278.75,279.11,276.7,276.7,66592.0,278.75,279.11,276.7,276.7,66592.0
2024-10-31 15:55:00,277.04,277.07,276.07,276.21,149511.0,277.04,277.07,276.07,276.21,149511.0
2024-11-01 09:30:00,276.0,277.68,275.42,277.41,44657.0,276.0,277.68,275.42,277.41,44657.0
2024-11-01 09:35:00,277.33,277.69,275.46,275.87,8028.0,277.33,277.69,275.46,275.87,8028.0
2024-11-01 09:40:00,275.87,276.61,275.42,276.25,5576.0,275.87,276.61,275.42,276.25,5576.0
2024-11-01 09:45:00,276.35,277.2,276.08,277.07,6693.0,276.35,277.2,276.08,277.07,6693.0
2024-11-01 09:50:00,277.16,277.16,276.1,276.32,15019.0,277.16,277.16,276.1,276.32,15019.0
2024-11-01 09:55:00,276.51,276.83,276.25,276.7,8137.0,276.51,276.83,276.25,276.7,8137.0
2024-11-01 10:00:00,276.83,277.13,276.14,276.51,14586.0,276.83,277.13,276.14,276.51,14586.0
2024-11-01 10:05:00,276.85,277.82,276.71,277.61,7386.0,276.85,277.82,276.71,277.61,7386.0
2024-11-01 10:10:00,277.67,278.53,277.55,278.5,3576.0,277.67,278.53,277.55,278.5,3576.0
2024-11-01 10:15:00,278.69,278.83,278.5,278.71,2100.0,278.69,278.83,278.5,278.71,2100.0
2024-11-01 10:20:00,278.61,279.2,278.48,278.69,7125.0,278.61,279.2,278.48,278.69,7125.0
2024-11-01 10:25:00,278.79,279.81,278.79,279.76,8192.0,278.79,279.81,278.79,279.76,8192.0
2024-11-01 10:30:00,279.63,280.39,279.63,280.0,14071.0,279.63,280.39,279.63,280.0,14071.0
2024-11-01 10:35:00,280.13,280.13,279.19,279.58,7976.0,280.13,280.13,279.19,279.58,7976.0
2024-11-01 10:40:00,279.37,279.45,278.47,278.97,9008.0,279.37,279.45,278.47,278.97,9008.0
2024-11-01 10:45:00,278.99,279.37,278.53,279.37,4980.0,278.99,279.37,278.53,279.37,4980.0
2024-11-01 10:50:00,279.43,279.72,279.07,279.72,6809.0,279.43,279.72,279.07,279.72,6809.0
2024-11-01 10:55:00,279.57,280.7,279.57,280.69,2816.0,279.57,280.7,279.57,280.69,2816.0
2024-11-01 11:00:00,280.69,280.82,280.28,280.53,8639.0,280.69,280.82,280.28,280.53,8639.0
2024-11-01 11:05:00,280.34,280.34,279.74,280.28,5186.0,280.34,280.34,279.74,280.28,5186.0
2024-11-01 11:10:00,280.31,280.63,280.07,280.63,13128.0,280.31,280.63,280.07,280.63,13128.0
2024-11-01 11:15:00,280.56,281.2,280.55,281.2,13030.0,280.56,281.2,280.55,281.2,13030.0
2024-11-01 11:20:00,281.0,281.81,280.83,281.8,15030.0,281.0,281.81,280.83,281.8,15030.0
2024-11-01 11:25:00,281.74,282.0,281.38,281.96,7038.0,281.74,282.0,281.38,281.96,7038.0
2024-11-01 11:30:00,281.98,281.98,281.42,281.74,9820.0,281.98,281.98,281.42,281.74,9820.0
2024-11-01 11:35:00,281.7,281.96,281.59,281.88,8715.0,281.7,281.96,281.59,281.88,8715.0
2024-11-01 11:40:00,281.69,281.87,281.33,281.56,10854.0,281.69,281.87,281.33,281.56,10854.0
2024-11-01 11:45:00,281.63,281.73,281.45,281.45,3342.0,281.63,281.73,281.45,281.45,3342.0
2024-11-01 11:50:00,281.45,281.52,281.05,281.44,21274.0,281.45,281.52,281.05,281.44,21274.0
2024-11-01 11:55:00,281.24,281.73,281.23,281.5,14900.0,281.24,281.73,281.23,281.5,14900.0
2024-11-01 12:00:00,281.5,281.84,281.43,281.57,4533.0,281.5,281.84,281.43,281.57,4533.0
2024-11-01 12:05:00,281.57,282.08,281.56,282.07,4514.0,281.57,282.08,281.56,282.07,4514.0
2024-11-01 12:10:00,282.06,282.1,281.78,281.88,4862.0,282.06,282.1,281.78,281.88,4862.0
2024-11-01 12:15:00,282.03,282.58,281.74,282.58,8744.0,282.03,282.58,281.74,282.58,8744.0
2024-11-01 12:20:00,282.49,282.52,281.83,281.91,6799.0,282.49,282.52,281.83,281.91,6799.0
2024-11-01 12:25:00,281.78,281.9,281.44,281.47,2614.0,281.78,281.9,281.44,281.47,2614.0
2024-11-01 12:30:00,281.44,281.54,281.12,281.31,17323.0,281.44,281.54,281.12,281.31,17323.0
2024-11-01 12:35:00,281.28,281.72,281.16,281.69,13022.0,281.28,281.72,281.16,281.69,13022.0
2024-11-01 12:40:00,281.65,282.22,281.46,281.46,7964.0,281.65,282.22,281.46,281.46,7964.0
2024-11-01 12:45:00,281.45,281.99,281.33,281.81,3947.0,281.45,281.99,281.33,281.81,3947.0
2024-11-01 12:50:00,281.81,281.93,281.42,281.83,3252.0,281.81,281.93,281.42,281.83,3252.0
2024-11-01 12:55:00,281.84,281.95,281.6,281.8,6872.0,281.84,281.95,281.6,281.8,6872.0
2024-11-01 13:00:00,281.78,282.06,281.58,281.89,5351.0,281.78,282.06,281.58,281.89,5351.0
2024-11-01 13:05:00,281.91,281.92,281.46,281.56,6566.0,281.91,281.92,281.46,281.56,6566.0
2024-11-01 13:10:00,281.55,282.09,281.41,282.07,4137.0,281.55,282.09,281.41,282.07,4137.0
2024-11-01 13:15:00,282.13,282.33,281.96,282.18,8248.0,282.13,282.33,281.96,282.18,8248.0
2024-11-01 13:20:00,282.33,283.0,282.29,282.74,7132.0,282.33,283.0,282.29,282.74,7132.0
2024-11-01 13:25:00,282.74,282.74,281.89,281.9,13313.0,282.74,282.74,281.89,281.9,13313.0
2024-11-01 13:30:00,281.9,282.08,281.13,281.24,9308.0,281.9,282.08,281.13,281.24,9308.0
2024-11-01 13:35:00,281.34,281.76,281.0,281.3,46648.0,281.34,281.76,281.0,281.3,46648.0
2024-11-01 13:40:00,281.3,281.4,281.1,281.11,12804.0,281.3,281.4,281.1,281.11,12804.0
2024-11-01 13:45:00,281.13,281.67,281.08,281.4,5405.0,281.13,281.67,281.08,281.4,5405.0
2024-11-01 13:50:00,281.4,282.02,281.39,282.02,2444.0,281.4,282.02,281.39,282.02,2444.0
2024-11-01 13:55:00,281.89,281.89,281.22,281.25,4801.0,281.89,281.89,281.22,281.25,4801.0
2024-11-01 14:00:00,281.25,281.53,281.12,281.37,7986.0,281.25,281.53,281.12,281.37,7986.0
2024-11-01 14:05:00,281.43,281.43,281.09,281.14,34480.0,281.43,281.43,281.09,281.14,34480.0
2024-11-01 14:10:00,281.11,281.23,281.0,281.0,3945.0,281.11,281.23,281.0,281.0,3945.0
2024-11-01 14:15:00,281.01,281.38,280.9,281.22,24846.0,281.01,281.38,280.9,281.22,24846.0
2024-11-01 14:20:00,281.21,281.73,281.1,281.71,13190.0,281.21,281.73,281.1,281.71,13190.0
2024-11-01 14:25:00,281.67,281.67,281.42,281.49,2216.0,281.67,281.67,281.42,281.49,2216.0
2024-11-01 14:30:00,281.54,281.87,281.38,281.78,6967.0,281.54,281.87,281.38,281.78,6967.0
2024-11-01 14:35:00,281.79,281.87,281.53,281.61,4605.0,281.79,281.87,281.53,281.61,4605.0
2024-11-01 14:40:00,281.58,281.73,281.18,281.27,6392.0,281.58,281.73,281.18,281.27,6392.0
2024-11-01 14:45:00,281.42,281.61,281.17,281.29,12481.0,281.42,281.61,281.17,281.29,12481.0
2024-11-01 14:50:00,281.38,281.58,281.31,281.44,4900.0,281.38,281.58,281.31,281.44,4900.0
2024-11-01 14:55:00,281.52,281.72,281.39,281.65,4829.0,281.52,281.72,281.39,281.65,4829.0
2024-11-01 15:00:00,281.63,281.65,281.32,281.51,6405.0,281.63,281.65,281.32,281.51,6405.0
2024-11-01 15:05:00,281.52,282.17,281.52,282.17,9804.0,281.52,282.17,281.52,282.17,9804.0
2024-11-01 15:10:00,282.18,282.32,281.86,282.32,8569.0,282.18,282.32,281.86,282.32,8569.0
2024-11-01 15:15:00,282.23,282.75,282.07,282.62,11969.0,282.23,282.75,282.07,282.62,11969.0
2024-11-01 15:20:00,282.62,282.7,282.17,282.17,5387.0,282.62,282.7,282.17,282.17,5387.0
2024-11-01 15:25:00,282.25,282.25,281.82,281.92,13347.0,282.25,282.25,281.82,281.92,13347.0
2024-11-01 15:30:00,281.77,281.8,281.38,281.41,4962.0,281.77,281.8,281.38,281.41,4962.0
2024-11-01 15:35:00,281.37,281.91,281.37,281.89,17998.0,281.37,281.91,281.37,281.89,17998.0
2024-11-01 15:40:00,281.9,282.06,281.72,281.72,23632.0,281.9,282.06,281.72,281.72,23632.0
2024-11-01 15:45:00,281.72,281.86,281.38,281.49,19702.0,281.72,281.86,281.38,281.49,19702.0
2024-11-01 15:50:00,281.31,282.0,280.7,281.68,69841.0,281.31,282.0,280.7,281.68,69841.0
2024-11-01 15:55:00,281.72,282.34,281.72,282.12,89864.0,281.72,282.34,281.72,282.12,89864.0
2024-11-04 09:30:00,284.52,288.0,282.6,283.82,86945.0,284.52,288.0,282.6,283.82,86945.0
2024-11-04 09:35:00,284.24,285.53,283.0,284.92,14677.0,284.24,285.53,283.0,284.92,14677.0
2024-11-04 09:40:00,285.24,287.32,284.61,287.32,24424.0,285.24,287.32,284.61,287.32,24424.0
2024-11-04 09:45:00,287.34,287.37,285.62,286.52,20409.0,287.34,287.37,285.62,286.52,20409.0
2024-11-04 09:50:00,286.67,286.88,285.5,285.59,28352.0,286.67,286.88,285.5,285.59,28352.0
2024-11-04 09:55:00,285.78,287.23,285.78,286.91,12284.0,285.78,287.23,285.78,286.91,12284.0
2024-11-04 10:00:00,286.91,287.45,286.13,287.31,15731.0,286.91,287.45,286.13,287.31,15731.0
2024-11-04 10:05:00,287.12,287.79,286.8,287.13,9949.0,287.12,287.79,286.8,287.13,9949.0
2024-11-04 10:10:00,287.13,287.25,286.74,286.79,11956.0,287.13,287.25,286.74,286.79,11956.0
2024-11-04 10:15:00,286.91,287.11,286.25,287.0,11883.0,286.91,287.11,286.25,287.0,11883.0
2024-11-04 10:20:00,287.09,288.48,286.98,288.48,8526.0,287.09,288.48,286.98,288.48,8526.0
2024-11-04 10:25:00,288.38,288.78,288.29,288.49,10380.0,288.38,288.78,288.29,288.49,10380.0
2024-11-04 10:30:00,288.51,288.6,287.97,288.42,10804.0,288.51,288.6,287.97,288.42,10804.0
2024-11-04 10:35:00,287.91,288.03,287.32,287.32,8755.0,287.91,288.03,287.32,287.32,8755.0
2024-11-04 10:40:00,287.49,288.43,287.46,288.25,9104.0,287.49,288.43,287.46,288.25,9104.0
2024-11-04 10:45:00,288.19,288.35,287.85,288.2,4043.0,288.19,288.35,287.85,288.2,4043.0
2024-11-04 10:50:00,288.35,288.59,287.95,288.59,11815.0,288.35,288.59,287.95,288.59,11815.0
2024-11-04 10:55:00,288.58,288.77,288.25,288.58,16069.0,288.58,288.77,288.25,288.58,16069.0
2024-11-04 11:00:00,288.72,289.35,288.71,289.28,9708.0,288.72,289.35,288.71,289.28,9708.0
2024-11-04 11:05:00,289.26,289.66,289.13,289.66,9120.0,289.26,289.66,289.13,289.66,9120.0
2024-11-04 11:10:00,289.51,289.79,289.42,289.67,12308.0,289.51,289.79,289.42,289.67,12308.0
2024-11-04 11:15:00,289.62,289.79,289.15,289.43,24762.0,289.62,289.79,289.15,289.43,24762.0
2024-11-04 11:20:00,289.41,289.44,288.66,288.81,27421.0,289.41,289.44,288.66,288.81,27421.0
2024-11-04 11:25:00,288.73,289.77,288.68,289.73,27642.0,288.73,289.77,288.68,289.73,27642.0
2024-11-04 11:30:00,289.62,289.73,289.02,289.66,23612.0,289.62,289.73,289.02,289.66,23612.0
2024-11-04 11:35:00,289.51,290.0,289.0,289.0,11270.0,289.51,290.0,289.0,289.0,11270.0
2024-11-04 11:40:00,288.9,288.95,288.27,288.63,5911.0,288.9,288.95,288.27,288.63,5911.0
2024-11-04 11:45:00,288.65,288.67,288.16,288.6,5194.0,288.65,288.67,288.16,288.6,5194.0
2024-11-04 11:50:00,288.48,289.24,288.46,288.63,12398.0,288.48,289.24,288.46,288.63,12398.0
2024-11-04 11:55:00,288.41,288.94,288.27,288.85,8745.0,288.41,288.94,288.27,288.85,8745.0
2024-11-04 12:00:00,288.9,289.05,288.59,288.59,9705.0,288.9,289.05,288.59,288.59,9705.0
2024-11-04 12:05:00,288.75,288.87,288.18,288.18,8301.0,288.75,288.87,288.18,288.18,8301.0
2024-11-04 12:10:00,288.18,288.64,288.08,288.38,9434.0,288.18,288.64,288.08,288.38,9434.0
2024-11-04 12:15:00,288.31,288.42,288.04,288.35,6845.0,288.31,288.42,288.04,288.35,6845.0
2024-11-04 12:20:00,288.35,288.87,288.35,288.75,6483.0,288.35,288.87,288.35,288.75,6483.0
2024-11-04 12:25:00,288.63,289.07,288.58,288.94,7374.0,288.63,289.07,288.58,288.94,7374.0
2024-11-04 12:30:00,289.0,289.35,288.91,289.13,7310.0,289.0,289.35,288.91,289.13,7310.0
2024-11-04 12:35:00,289.24,289.52,288.88,289.16,3791.0,289.24,289.52,288.88,289.16,3791.0
2024-11-04 12:40:00,289.01,289.11,288.85,289.05,14235.0,289.01,289.11,288.85,289.05,14235.0
2024-11-04 12:45:00,289.04,289.66,289.0,289.45,7176.0,289.04,289.66,289.0,289.45,7176.0
2024-11-04 12:50:00,289.53,289.54,288.98,289.15,10945.0,289.53,289.54,288.98,289.15,10945.0
2024-11-04 12:55:00,289.23,289.25,288.79,288.99,7089.0,289.23,289.25,288.79,288.99,7089.0
2024-11-04 13:00:00,288.99,289.4,288.54,288.57,8687.0,288.99,289.4,288.54,288.57,8687.0
2024-11-04 13:05:00,288.58,288.64,287.98,288.13,8791.0,288.58,288.64,287.98,288.13,8791.0
2024-11-04 13:10:00,288.16,288.9,288.11,288.69,7798.0,288.16,288.9,288.11,288.69,7798.0
2024-11-04 13:15:00,288.6,289.03,288.47,288.47,5410.0,288.6,289.03,288.47,288.47,5410.0
2024-11-04 13:20:00,288.82,288.96,288.6,288.9,7709.0,288.82,288.96,288.6,288.9,7709.0
2024-11-04 13:25:00,288.82,288.82,288.32,288.35,5854.0,288.82,288.82,288.32,288.35,5854.0
2024-11-04 13:30:00,288.4,288.48,288.28,288.31,7608.0,288.4,288.48,288.28,288.31,7608.0
2024-11-04 13:35:00,288.41,288.56,288.3,288.41,5947.0,288.41,288.56,288.3,288.41,5947.0
2024-11-04 13:40:00,288.41,288.74,288.41,288.71,6407.0,288.41,288.74,288.41,288.71,6407.0
2024-11-04 13:45:00,288.79,289.07,288.65,288.8,5528.0,288.79,289.07,288.65,288.8,5528.0
2024-11-04 13:50:00,288.92,289.12,288.86,289.1,5258.0,288.92,289.12,288.86,289.1,5258.0
2024-11-04 13:55:00,289.1,289.52,289.03,289.49,14283.0,289.1,289.52,289.03,289.49,14283.0
2024-11-04 14:00:00,289.56,290.0,289.56,289.92,15262.0,289.56,290.0,289.56,289.92,15262.0
2024-11-04 14:05:00,289.92,290.23,289.78,290.01,29724.0,289.92,290.23,289.78,290.01,29724.0
2024-11-04 14:10:00,290.08,290.34,289.94,290.34,11219.0,290.08,290.34,289.94,290.34,11219.0
2024-11-04 14:15:00,290.41,291.18,290.35,291.18,26390.0,290.41,291.18,290.35,291.18,26390.0
2024-11-04 14:20:00,291.16,291.4,290.91,291.39,18118.0,291.16,291.4,290.91,291.39,18118.0
2024-11-04 14:25:00,291.41,291.77,290.88,290.98,20159.0,291.41,291.77,290.88,290.98,20159.0
2024-11-04 14:30:00,290.92,291.4,290.82,291.22,13287.0,290.92,291.4,290.82,291.22,13287.0
2024-11-04 14:35:00,291.39,291.92,291.2,291.64,26504.0,291.39,291.92,291.2,291.64,26504.0
2024-11-04 14:40:00,291.58,291.95,291.04,291.04,19932.0,291.58,291.95,291.04,291.04,19932.0
2024-11-04 14:45:00,291.06,291.35,290.93,291.1,21580.0,291.06,291.35,290.93,291.1,21580.0
2024-11-04 14:50:00,291.06,291.23,290.95,291.0,9541.0,291.06,291.23,290.95,291.0,9541.0
2024-11-04 14:55:00,290.94,291.19,290.83,290.87,20956.0,290.94,291.19,290.83,290.87,20956.0
2024-11-04 15:00:00,290.87,290.98,290.1,290.1,9553.0,290.87,290.98,290.1,290.1,9553.0
2024-11-04 15:05:00,290.12,290.45,290.1,290.31,10447.0,290.12,290.45,290.1,290.31,10447.0
2024-11-04 15:10:00,290.31,290.72,290.25,290.42,17916.0,290.31,290.72,290.25,290.42,17916.0
2024-11-04 15:15:00,290.4,290.56,290.17,290.46,14086.0,290.4,290.56,290.17,290.46,14086.0
2024-11-04 15:20:00,290.53,290.67,290.36,290.57,20565.0,290.53,290.67,290.36,290.57,20565.0
2024-11-04 15:25:00,290.57,290.87,290.3,290.4,20222.0,290.57,290.87,290.3,290.4,20222.0
2024-11-04 15:30:00,290.3,290.42,289.17,289.19,8657.0,290.3,290.42,289.17,289.19,8657.0
2024-11-04 15:35:00,289.19,289.38,288.74,289.23,17600.0,289.19,289.38,288.74,289.23,17600.0
2024-11-04 15:40:00,289.23,289.5,289.16,289.38,34021.0,289.23,289.5,289.16,289.38,34021.0
2024-11-04 15:45:00,289.43,289.73,289.11,289.65,35741.0,289.43,289.73,289.11,289.65,35741.0
2024-11-04 15:50:00,289.53,289.62,288.93,289.43,93808.0,289.53,289.62,288.93,289.43,93808.0
2024-11-04 15:55:00,289.42,289.57,289.14,289.4,109188.0,289.42,289.57,289.14,289.4,109188.0
2024-11-05 09:30:00,289.76,292.77,289.5,292.71,27667.0,289.76,292.77,289.5,292.71,27667.0
2024-11-05 09:35:00,292.5,292.71,292.0,292.43,9592.0,292.5,292.71,292.0,292.43,9592.0
2024-11-05 09:40:00,292.51,292.84,291.23,292.08,7346.0,292.51,292.84,291.23,292.08,7346.0
2024-11-05 09:45:00,292.25,293.96,292.19,293.46,11634.0,292.25,293.96,292.19,293.46,11634.0
2024-11-05 09:50:00,293.45,293.97,292.82,293.59,24388.0,293.45,293.97,292.82,293.59,24388.0
2024-11-05 09:55:00,293.5,294.0,291.65,292.36,15008.0,293.5,294.0,291.65,292.36,15008.0
2024-11-05 10:00:00,292.42,292.92,292.07,292.19,12620.0,292.42,292.92,292.07,292.19,12620.0
2024-11-05 10:05:00,292.13,292.92,292.13,292.62,5153.0,292.13,292.92,292.13,292.62,5153.0
2024-11-05 10:10:00,292.6,293.08,292.45,292.93,4128.0,292.6,293.08,292.45,292.93,4128.0
2024-11-05 10:15:00,293.0,293.1,292.18,292.72,5208.0,293.0,293.1,292.18,292.72,5208.0
2024-11-05 10:20:00,292.81,293.31,292.81,293.15,5088.0,292.81,293.31,292.81,293.15,5088.0
2024-11-05 10:25:00,293.33,293.33,292.09,292.25,6591.0,293.33,293.33,292.09,292.25,6591.0
2024-11-05 10:30:00,292.26,293.38,292.22,293.33,11107.0,292.26,293.38,292.22,293.33,11107.0
2024-11-05 10:35:00,293.16,293.48,293.16,293.35,4610.0,293.16,293.48,293.16,293.35,4610.0
2024-11-05 10:40:00,293.35,293.97,293.33,293.77,8188.0,293.35,293.97,293.33,293.77,8188.0
2024-11-05 10:45:00,293.75,294.24,293.67,293.91,7709.0,293.75,294.24,293.67,293.91,7709.0
2024-11-05 10:50:00,293.91,293.91,293.39,293.41,9035.0,293.91,293.91,293.39,293.41,9035.0
2024-11-05 10:55:00,293.34,293.53,293.12,293.35,15098.0,293.34,293.53,293.12,293.35,15098.0
2024-11-05 11:00:00,293.52,294.0,293.28,293.97,6762.0,293.52,294.0,293.28,293.97,6762.0
2024-11-05 11:05:00,293.97,294.58,293.83,294.35,19807.0,293.97,294.58,293.83,294.35,19807.0
2024-11-05 11:10:00,294.32,294.33,293.32,293.45,7861.0,294.32,294.33,293.32,293.45,7861.0
2024-11-05 11:15:00,293.41,293.61,293.34,293.6,2905.0,293.41,293.61,293.34,293.6,2905.0
2024-11-05 11:20:00,293.67,293.68,293.33,293.63,3600.0,293.67,293.68,293.33,293.63,3600.0
2024-11-05 11:25:00,293.59,293.81,293.3,293.3,3434.0,293.59,293.81,293.3,293.3,3434.0
2024-11-05 11:30:00,293.34,294.0,293.3,293.84,6616.0,293.34,294.0,293.3,293.84,6616.0
2024-11-05 11:35:00,293.51,293.68,293.45,293.46,3735.0,293.51,293.68,293.45,293.46,3735.0
2024-11-05 11:40:00,293.44,293.5,292.82,292.85,4547.0,293.44,293.5,292.82,292.85,4547.0
2024-11-05 11:45:00,293.02,293.84,292.92,293.69,4803.0,293.02,293.84,292.92,293.69,4803.0
2024-11-05 11:50:00,293.53,293.74,293.25,293.66,4647.0,293.53,293.74,293.25,293.66,4647.0
2024-11-05 11:55:00,293.75,293.97,293.68,293.79,3820.0,293.75,293.97,293.68,293.79,3820.0
2024-11-05 12:00:00,293.68,293.81,293.51,293.78,3511.0,293.68,293.81,293.51,293.78,3511.0
2024-11-05 12:05:00,293.81,293.96,293.76,293.81,2900.0,293.81,293.96,293.76,293.81,2900.0
2024-11-05 12:10:00,293.9,294.11,293.61,294.11,4124.0,293.9,294.11,293.61,294.11,4124.0
2024-11-05 12:15:00,294.16,294.47,294.09,294.36,6262.0,294.16,294.47,294.09,294.36,6262.0
2024-11-05 12:20:00,294.44,294.49,294.18,294.41,4559.0,294.44,294.49,294.18,294.41,4559.0
2024-11-05 12:25:00,294.41,294.67,294.25,294.32,6259.0,294.41,294.67,294.25,294.32,6259.0
2024-11-05 12:30:00,294.42,294.78,294.35,294.62,5220.0,294.42,294.78,294.35,294.62,5220.0
2024-11-05 12:35:00,294.71,294.71,294.33,294.37,4799.0,294.71,294.71,294.33,294.37,4799.0
2024-11-05 12:40:00,294.38,294.49,294.23,294.41,2890.0,294.38,294.49,294.23,294.41,2890.0
2024-11-05 12:45:00,294.47,294.51,294.27,294.35,4391.0,294.47,294.51,294.27,294.35,4391.0
2024-11-05 12:50:00,294.33,294.38,294.17,294.36,2250.0,294.33,294.38,294.17,294.36,2250.0
2024-11-05 12:55:00,294.38,294.38,293.81,293.95,5341.0,294.38,294.38,293.81,293.95,5341.0
2024-11-05 13:00:00,293.87,294.11,293.77,294.0,3700.0,293.87,294.11,293.77,294.0,3700.0
2024-11-05 13:05:00,294.03,294.03,292.97,293.16,16391.0,294.03,294.03,292.97,293.16,16391.0
2024-11-05 13:10:00,293.15,293.27,292.76,292.81,12265.0,293.15,293.27,292.76,292.81,12265.0
2024-11-05 13:15:00,293.01,293.29,293.01,293.29,3402.0,293.01,293.29,293.01,293.29,3402.0
2024-11-05 13:20:00,293.16,293.5,293.01,293.36,7951.0,293.16,293.5,293.01,293.36,7951.0
2024-11-05 13:25:00,293.35,293.35,292.93,293.03,11269.0,293.35,293.35,292.93,293.03,11269.0
2024-11-05 13:30:00,293.08,293.39,292.96,293.24,4711.0,293.08,293.39,292.96,293.24,4711.0
2024-11-05 13:35:00,293.14,293.24,292.23,292.29,7429.0,293.14,293.24,292.23,292.29,7429.0
2024-11-05 13:40:00,292.36,292.36,291.41,291.68,14630.0,292.36,292.36,291.41,291.68,14630.0
2024-11-05 13:45:00,291.62,291.72,290.99,290.99,8061.0,291.62,291.72,290.99,290.99,8061.0
2024-11-05 13:50:00,291.0,291.23,290.84,291.2,7659.0,291.0,291.23,290.84,291.2,7659.0
2024-11-05 13:55:00,291.27,291.32,291.07,291.07,3300.0,291.27,291.32,291.07,291.07,3300.0
2024-11-05 14:00:00,291.21,291.3,290.74,290.76,23188.0,291.21,291.3,290.74,290.76,23188.0
2024-11-05 14:05:00,290.82,291.44,290.72,291.44,8425.0,290.82,291.44,290.72,291.44,8425.0
2024-11-05 14:10:00,291.5,291.66,291.15,291.3,10197.0,291.5,291.66,291.15,291.3,10197.0
2024-11-05 14:15:00,291.23,292.01,291.2,292.0,8132.0,291.23,292.01,291.2,292.0,8132.0
2024-11-05 14:20:00,291.9,291.9,291.46,291.7,5350.0,291.9,291.9,291.46,291.7,5350.0
2024-11-05 14:25:00,291.7,292.18,291.62,291.98,10738.0,291.7,292.18,291.62,291.98,10738.0
2024-11-05 14:30:00,291.99,292.35,291.87,292.34,6654.0,291.99,292.35,291.87,292.34,6654.0
2024-11-05 14:35:00,292.29,292.64,292.23,292.61,3903.0,292.29,292.64,292.23,292.61,3903.0
2024-11-05 14:40:00,292.45,292.65,292.34,292.4,6120.0,292.45,292.65,292.34,292.4,6120.0
2024-11-05 14:45:00,292.42,292.5,292.26,292.32,10508.0,292.42,292.5,292.26,292.32,10508.0
2024-11-05 14:50:00,292.26,292.33,291.95,291.96,15107.0,292.26,292.33,291.95,291.96,15107.0
2024-11-05 14:55:00,292.0,292.14,291.93,291.99,4910.0,292.0,292.14,291.93,291.99,4910.0
2024-11-05 15:00:00,291.97,292.05,291.61,291.83,6310.0,291.97,292.05,291.61,291.83,6310.0
2024-11-05 15:05:00,291.81,292.22,291.56,292.22,20067.0,291.81,292.22,291.56,292.22,20067.0
2024-11-05 15:10:00,292.19,292.5,292.13,292.44,10882.0,292.19,292.5,292.13,292.44,10882.0
2024-11-05 15:15:00,292.44,292.52,292.32,292.46,7530.0,292.44,292.52,292.32,292.46,7530.0
2024-11-05 15:20:00,292.44,292.44,291.82,291.82,7901.0,292.44,292.44,291.82,291.82,7901.0
2024-11-05 15:25:00,291.82,292.27,291.74,292.16,16439.0,291.82,292.27,291.74,292.16,16439.0
2024-11-05 15:30:00,292.16,292.6,292.02,292.5,21608.0,292.16,292.6,292.02,292.5,21608.0
2024-11-05 15:35:00,292.46,292.54,291.82,291.82,15494.0,292.46,292.54,291.82,291.82,15494.0
2024-11-05 15:40:00,291.89,291.89,290.97,291.1,24261.0,291.89,291.89,290.97,291.1,24261.0
2024-11-05 15:45:00,291.05,291.3,290.8,291.2,24338.0,291.05,291.3,290.8,291.2,24338.0
2024-11-05 15:50:00,291.17,291.73,290.82,291.21,54872.0,291.17,291.73,290.82,291.21,54872.0
2024-11-05 15:55:00,291.37,291.48,291.08,291.24,129369.0,291.37,291.48,291.08,291.24,129369.0
2024-11-06 09:30:00,298.0,302.37,297.09,300.63,83039.0,298.0,302.37,297.09,300.63,83039.0
2024-11-06 09:35:00,300.96,304.4,300.96,303.96,53244.0,300.96,304.4,300.96,303.96,53244.0
2024-11-06 09:40:00,303.96,305.0,303.38,303.38,14146.0,303.96,305.0,303.38,303.38,14146.0
2024-11-06 09:45:00,303.33,304.24,302.12,302.72,12939.0,303.33,304.24,302.12,302.72,12939.0
2024-11-06 09:50:00,302.69,302.87,301.5,301.56,28947.0,302.69,302.87,301.5,301.56,28947.0
2024-11-06 09:55:00,301.6,302.11,300.98,301.73,40070.0,301.6,302.11,300.98,301.73,40070.0
2024-11-06 10:00:00,301.79,302.66,300.89,301.22,42057.0,301.79,302.66,300.89,301.22,42057.0
2024-11-06 10:05:00,301.06,301.23,300.09,300.45,17011.0,301.06,301.23,300.09,300.45,17011.0
2024-11-06 10:10:00,300.48,300.48,298.7,299.46,30582.0,300.48,300.48,298.7,299.46,30582.0
2024-11-06 10:15:00,299.49,299.53,298.69,299.06,5542.0,299.49,299.53,298.69,299.06,5542.0
2024-11-06 10:20:00,298.86,299.65,298.69,298.69,7963.0,298.86,299.65,298.69,298.69,7963.0
2024-11-06 10:25:00,298.42,299.15,298.0,298.85,6451.0,298.42,299.15,298.0,298.85,6451.0
2024-11-06 10:30:00,299.13,299.37,297.99,298.09,11432.0,299.13,299.37,297.99,298.09,11432.0
2024-11-06 10:35:00,298.3,298.57,296.38,296.42,24752.0,298.3,298.57,296.38,296.42,24752.0
2024-11-06 10:40:00,296.42,297.34,296.11,296.82,55148.0,296.42,297.34,296.11,296.82,55148.0
2024-11-06 10:45:00,296.82,296.95,295.59,296.75,31899.0,296.82,296.95,295.59,296.75,31899.0
2024-11-06 10:50:00,296.76,296.76,295.37,295.72,57860.0,296.76,296.76,295.37,295.72,57860.0
2024-11-06 10:55:00,295.72,297.0,295.72,296.24,15637.0,295.72,297.0,295.72,296.24,15637.0
2024-11-06 11:00:00,296.25,296.41,295.72,296.41,5097.0,296.25,296.41,295.72,296.41,5097.0
2024-11-06 11:05:00,296.28,296.91,296.28,296.64,6392.0,296.28,296.91,296.28,296.64,6392.0
2024-11-06 11:10:00,296.65,296.89,295.98,296.06,10949.0,296.65,296.89,295.98,296.06,10949.0
2024-11-06 11:15:00,296.06,296.28,294.9,295.05,7147.0,296.06,296.28,294.9,295.05,7147.0
2024-11-06 11:20:00,295.15,295.15,293.6,294.74,44195.0,295.15,295.15,293.6,294.74,44195.0
2024-11-06 11:25:00,294.66,295.92,294.63,295.7,10066.0,294.66,295.92,294.63,295.7,10066.0
2024-11-06 11:30:00,295.73,296.33,295.6,295.98,8530.0,295.73,296.33,295.6,295.98,8530.0
2024-11-06 11:35:00,296.04,296.04,295.58,295.82,3733.0,296.04,296.04,295.58,295.82,3733.0
2024-11-06 11:40:00,295.85,296.8,295.63,295.94,11211.0,295.85,296.8,295.63,295.94,11211.0
2024-11-06 11:45:00,295.75,296.1,295.31,295.98,5458.0,295.75,296.1,295.31,295.98,5458.0
2024-11-06 11:50:00,296.01,297.03,296.01,297.03,8087.0,296.01,297.03,296.01,297.03,8087.0
2024-11-06 11:55:00,297.03,297.03,296.43,296.56,4995.0,297.03,297.03,296.43,296.56,4995.0
2024-11-06 12:00:00,296.32,296.78,295.86,296.78,4425.0,296.32,296.78,295.86,296.78,4425.0
2024-11-06 12:05:00,296.62,296.62,295.88,296.31,6378.0,296.62,296.62,295.88,296.31,6378.0
2024-11-06 12:10:00,296.26,296.94,296.26,296.7,4200.0,296.26,296.94,296.26,296.7,4200.0
2024-11-06 12:15:00,296.47,296.94,296.31,296.55,5177.0,296.47,296.94,296.31,296.55,5177.0
2024-11-06 12:20:00,296.56,296.94,296.37,296.81,6542.0,296.56,296.94,296.37,296.81,6542.0
2024-11-06 12:25:00,296.6,297.47,296.56,297.32,10859.0,296.6,297.47,296.56,297.32,10859.0
2024-11-06 12:30:00,297.5,297.76,297.12,297.58,6255.0,297.5,297.76,297.12,297.58,6255.0
2024-11-06 12:35:00,297.71,297.82,297.52,297.52,2500.0,297.71,297.82,297.52,297.52,2500.0
2024-11-06 12:40:00,297.42,297.75,297.42,297.56,5281.0,297.42,297.75,297.42,297.56,5281.0
2024-11-06 12:45:00,297.56,298.0,297.56,297.77,7130.0,297.56,298.0,297.56,297.77,7130.0
2024-11-06 12:50:00,297.75,297.76,297.33,297.62,2633.0,297.75,297.76,297.33,297.62,2633.0
2024-11-06 12:55:00,297.53,297.59,297.36,297.5,5291.0,297.53,297.59,297.36,297.5,5291.0
2024-11-06 13:00:00,297.7,298.03,297.46,297.48,7302.0,297.7,298.03,297.46,297.48,7302.0
2024-11-06 13:05:00,297.37,297.74,297.05,297.55,12673.0,297.37,297.74,297.05,297.55,12673.0
2024-11-06 13:10:00,297.48,297.79,297.17,297.17,12036.0,297.48,297.79,297.17,297.17,12036.0
2024-11-06 13:15:00,297.17,297.32,296.83,296.88,10013.0,297.17,297.32,296.83,296.88,10013.0
2024-11-06 13:20:00,297.05,297.05,296.48,296.65,9156.0,297.05,297.05,296.48,296.65,9156.0
2024-11-06 13:25:00,296.65,296.81,296.39,296.54,14890.0,296.65,296.81,296.39,296.54,14890.0
2024-11-06 13:30:00,296.65,296.73,296.02,296.03,14322.0,296.65,296.73,296.02,296.03,14322.0
2024-11-06 13:35:00,296.16,296.24,295.53,295.76,9801.0,296.16,296.24,295.53,295.76,9801.0
2024-11-06 13:40:00,295.97,296.36,295.86,296.03,16449.0,295.97,296.36,295.86,296.03,16449.0
2024-11-06 13:45:00,296.05,296.1,295.47,295.69,14392.0,296.05,296.1,295.47,295.69,14392.0
2024-11-06 13:50:00,295.82,295.98,294.85,295.0,7762.0,295.82,295.98,294.85,295.0,7762.0
2024-11-06 13:55:00,294.89,295.51,294.43,295.41,18508.0,294.89,295.51,294.43,295.41,18508.0
2024-11-06 14:00:00,295.56,296.19,295.33,296.14,7410.0,295.56,296.19,295.33,296.14,7410.0
2024-11-06 14:05:00,296.18,297.01,296.02,296.97,6718.0,296.18,297.01,296.02,296.97,6718.0
2024-11-06 14:10:00,296.79,297.23,296.62,297.16,9010.0,296.79,297.23,296.62,297.16,9010.0
2024-11-06 14:15:00,297.01,297.42,297.0,297.29,10029.0,297.01,297.42,297.0,297.29,10029.0
2024-11-06 14:20:00,297.29,297.29,297.11,297.11,4319.0,297.29,297.29,297.11,297.11,4319.0
2024-11-06 14:25:00,297.12,297.52,297.1,297.36,7990.0,297.12,297.52,297.1,297.36,7990.0
2024-11-06 14:30:00,297.35,297.8,297.31,297.51,13573.0,297.35,297.8,297.31,297.51,13573.0
2024-11-06 14:35:00,297.26,297.57,297.26,297.43,13906.0,297.26,297.57,297.26,297.43,13906.0
2024-11-06 14:40:00,297.42,297.59,297.31,297.45,16353.0,297.42,297.59,297.31,297.45,16353.0
2024-11-06 14:45:00,297.59,298.15,297.57,298.02,16306.0,297.59,298.15,297.57,298.02,16306.0
2024-11-06 14:50:00,298.13,298.13,297.08,297.3,27276.0,298.13,298.13,297.08,297.3,27276.0
2024-11-06 14:55:00,297.25,297.69,297.13,297.66,7450.0,297.25,297.69,297.13,297.66,7450.0
2024-11-06 15:00:00,297.56,297.57,296.68,296.85,6114.0,297.56,297.57,296.68,296.85,6114.0
2024-11-06 15:05:00,296.78,297.05,296.72,296.72,9114.0,296.78,297.05,296.72,296.72,9114.0
2024-11-06 15:10:00,296.71,297.08,296.64,296.65,12438.0,296.71,297.08,296.64,296.65,12438.0
2024-11-06 15:15:00,296.65,296.68,296.07,296.12,15877.0,296.65,296.68,296.07,296.12,15877.0
2024-11-06 15:20:00,296.12,296.32,295.49,295.89,15082.0,296.12,296.32,295.49,295.89,15082.0
2024-11-06 15:25:00,295.82,296.1,295.53,296.01,25778.0,295.82,296.1,295.53,296.01,25778.0
2024-11-06 15:30:00,296.01,296.3,295.9,296.13,23889.0,296.01,296.3,295.9,296.13,23889.0
2024-11-06 15:35:00,296.13,296.5,296.11,296.42,12364.0,296.13,296.5,296.11,296.42,12364.0
2024-11-06 15:40:00,296.39,297.03,296.26,296.75,18624.0,296.39,297.03,296.26,296.75,18624.0
2024-11-06 15:45:00,296.75,297.19,296.67,297.0,21885.0,296.75,297.19,296.67,297.0,21885.0
2024-11-06 15:50:00,296.71,296.85,295.95,296.34,44603.0,296.71,296.85,295.95,296.34,44603.0
2024-11-06 15:55:00,296.52,297.48,296.52,296.8,95701.0,296.52,297.48,296.52,296.8,95701.0
2024-11-07 09:30:00,298.73,300.36,298.26,298.71,24604.0,298.73,300.36,298.26,298.71,24604.0
2024-11-07 09:35:00,298.51,299.41,298.28,298.63,12750.0,298.51,299.41,298.28,298.63,12750.0
2024-11-07 09:40:00,298.63,300.08,298.63,299.56,9162.0,298.63,300.08,298.63,299.56,9162.0
2024-11-07 09:45:00,299.27,299.3,297.73,298.01,14779.0,299.27,299.3,297.73,298.01,14779.0
2024-11-07 09:50:00,297.77,299.4,297.77,299.4,9094.0,297.77,299.4,297.77,299.4,9094.0
2024-11-07 09:55:00,299.19,301.0,299.19,301.0,6759.0,299.19,301.0,299.19,301.0,6759.0
2024-11-07 10:00:00,301.1,302.62,300.51,302.62,14685.0,301.1,302.62,300.51,302.62,14685.0
2024-11-07 10:05:00,302.53,303.34,301.54,301.73,5785.0,302.53,303.34,301.54,301.73,5785.0
2024-11-07 10:10:00,301.7,302.62,301.51,301.51,8194.0,301.7,302.62,301.51,301.51,8194.0
2024-11-07 10:15:00,301.7,301.71,300.73,300.85,7408.0,301.7,301.71,300.73,300.85,7408.0
2024-11-07 10:20:00,300.85,302.24,300.84,302.24,12660.0,300.85,302.24,300.84,302.24,12660.0
2024-11-07 10:25:00,302.13,302.24,301.47,301.53,12378.0,302.13,302.24,301.47,301.53,12378.0
2024-11-07 10:30:00,301.6,301.73,300.57,301.34,10630.0,301.6,301.73,300.57,301.34,10630.0
2024-11-07 10:35:00,301.34,302.26,301.22,301.84,5361.0,301.34,302.26,301.22,301.84,5361.0
2024-11-07 10:40:00,301.86,302.19,301.76,302.03,7789.0,301.86,302.19,301.76,302.03,7789.0
2024-11-07 10:45:00,301.87,302.08,301.4,302.07,6727.0,301.87,302.08,301.4,302.07,6727.0
2024-11-07 10:50:00,302.07,303.14,302.03,303.0,34415.0,302.07,303.14,302.03,303.0,34415.0
2024-11-07 10:55:00,302.96,303.63,302.84,303.31,9580.0,302.96,303.63,302.84,303.31,9580.0
2024-11-07 11:00:00,303.13,303.52,302.8,303.4,34710.0,303.13,303.52,302.8,303.4,34710.0
2024-11-07 11:05:00,303.48,303.71,303.0,303.35,13807.0,303.48,303.71,303.0,303.35,13807.0
2024-11-07 11:10:00,303.35,303.39,302.84,303.08,13889.0,303.35,303.39,302.84,303.08,13889.0
2024-11-07 11:15:00,303.09,303.17,302.88,302.97,6224.0,303.09,303.17,302.88,302.97,6224.0
2024-11-07 11:20:00,302.84,302.9,302.34,302.57,2705.0,302.84,302.9,302.34,302.57,2705.0
2024-11-07 11:25:00,302.66,303.12,302.66,303.12,2660.0,302.66,303.12,302.66,303.12,2660.0
2024-11-07 11:30:00,303.29,304.07,303.27,303.75,16703.0,303.29,304.07,303.27,303.75,16703.0
2024-11-07 11:35:00,303.75,304.05,303.57,303.9,5706.0,303.75,304.05,303.57,303.9,5706.0
2024-11-07 11:40:00,303.79,303.86,303.46,303.46,6130.0,303.79,303.86,303.46,303.46,6130.0
2024-11-07 11:45:00,303.26,303.33,302.91,303.1,5313.0,303.26,303.33,302.91,303.1,5313.0
2024-11-07 11:50:00,303.19,303.73,303.09,303.73,3767.0,303.19,303.73,303.09,303.73,3767.0
2024-11-07 11:55:00,303.71,303.77,303.4,303.4,4325.0,303.71,303.77,303.4,303.4,4325.0
2024-11-07 12:00:00,303.37,303.37,302.84,303.09,3429.0,303.37,303.37,302.84,303.09,3429.0
2024-11-07 12:05:00,303.18,304.0,303.14,303.96,4546.0,303.18,304.0,303.14,303.96,4546.0
2024-11-07 12:10:00,303.85,304.07,303.8,304.0,5772.0,303.85,304.07,303.8,304.0,5772.0
2024-11-07 12:15:00,303.84,304.03,303.79,303.97,10858.0,303.84,304.03,303.79,303.97,10858.0
2024-11-07 12:20:00,303.94,304.31,303.79,304.0,8705.0,303.94,304.31,303.79,304.0,8705.0
2024-11-07 12:25:00,303.93,304.08,303.42,303.55,5488.0,303.93,304.08,303.42,303.55,5488.0
2024-11-07 12:30:00,303.54,303.86,303.4,303.83,5564.0,303.54,303.86,303.4,303.83,5564.0
2024-11-07 12:35:00,303.86,304.35,303.86,304.31,2586.0,303.86,304.35,303.86,304.31,2586.0
2024-11-07 12:40:00,304.31,304.35,304.05,304.33,4733.0,304.31,304.35,304.05,304.33,4733.0
2024-11-07 12:45:00,304.35,304.35,304.01,304.17,2962.0,304.35,304.35,304.01,304.17,2962.0
2024-11-07 12:50:00,303.94,303.96,303.53,303.86,5935.0,303.94,303.96,303.53,303.86,5935.0
2024-11-07 12:55:00,303.86,303.99,303.71,303.88,2710.0,303.86,303.99,303.71,303.88,2710.0
2024-11-07 13:00:00,303.78,303.88,303.24,303.49,26276.0,303.78,303.88,303.24,303.49,26276.0
2024-11-07 13:05:00,303.49,303.49,302.68,302.68,6046.0,303.49,303.49,302.68,302.68,6046.0
2024-11-07 13:10:00,302.69,303.16,302.68,302.91,4317.0,302.69,303.16,302.68,302.91,4317.0
2024-11-07 13:15:00,302.91,303.12,302.34,302.39,5038.0,302.91,303.12,302.34,302.39,5038.0
2024-11-07 13:20:00,302.48,302.7,301.85,301.88,5802.0,302.48,302.7,301.85,301.88,5802.0
2024-11-07 13:25:00,301.86,301.98,301.28,301.6,9379.0,301.86,301.98,301.28,301.6,9379.0
2024-11-07 13:30:00,301.51,301.89,301.31,301.82,4168.0,301.51,301.89,301.31,301.82,4168.0
2024-11-07 13:35:00,302.0,302.26,301.89,301.9,2753.0,302.0,302.26,301.89,301.9,2753.0
2024-11-07 13:40:00,301.84,302.16,301.66,302.04,2597.0,301.84,302.16,301.66,302.04,2597.0
2024-11-07 13:45:00,301.93,302.04,301.62,301.87,4754.0,301.93,302.04,301.62,301.87,4754.0
2024-11-07 13:50:00,302.03,302.54,302.01,302.53,3682.0,302.03,302.54,302.01,302.53,3682.0
2024-11-07 13:55:00,302.58,302.58,302.0,302.23,3266.0,302.58,302.58,302.0,302.23,3266.0
2024-11-07 14:00:00,302.3,302.69,301.8,302.4,4708.0,302.3,302.69,301.8,302.4,4708.0
2024-11-07 14:05:00,302.24,302.32,301.81,301.92,2634.0,302.24,302.32,301.81,301.92,2634.0
2024-11-07 14:10:00,302.08,302.15,301.67,301.93,3581.0,302.08,302.15,301.67,301.93,3581.0
2024-11-07 14:15:00,302.03,302.37,302.03,302.22,5344.0,302.03,302.37,302.03,302.22,5344.0
2024-11-07 14:20:00,302.33,302.35,301.9,302.12,2501.0,302.33,302.35,301.9,302.12,2501.0
2024-11-07 14:25:00,302.34,302.56,302.16,302.19,1994.0,302.34,302.56,302.16,302.19,1994.0
2024-11-07 14:30:00,302.13,302.22,301.94,302.0,2372.0,302.13,302.22,301.94,302.0,2372.0
2024-11-07 14:35:00,302.09,302.4,302.01,302.09,4103.0,302.09,302.4,302.01,302.09,4103.0
2024-11-07 14:40:00,301.87,302.05,301.47,301.98,5208.0,301.87,302.05,301.47,301.98,5208.0
2024-11-07 14:45:00,301.99,302.62,301.64,302.62,2916.0,301.99,302.62,301.64,302.62,2916.0
2024-11-07 14:50:00,302.49,302.66,301.85,301.94,2390.0,302.49,302.66,301.85,301.94,2390.0
2024-11-07 14:55:00,301.97,302.11,301.67,302.1,3114.0,301.97,302.11,301.67,302.1,3114.0
2024-11-07 15:00:00,302.03,302.17,301.8,301.93,4509.0,302.03,302.17,301.8,301.93,4509.0
2024-11-07 15:05:00,301.87,302.13,301.75,301.97,3213.0,301.87,302.13,301.75,301.97,3213.0
2024-11-07 15:10:00,301.97,302.29,301.87,302.24,7772.0,301.97,302.29,301.87,302.24,7772.0
2024-11-07 15:15:00,302.29,303.08,302.29,302.83,6612.0,302.29,303.08,302.29,302.83,6612.0
2024-11-07 15:20:00,302.92,302.92,302.67,302.72,5346.0,302.92,302.92,302.67,302.72,5346.0
2024-11-07 15:25:00,302.56,302.63,302.33,302.33,7642.0,302.56,302.63,302.33,302.33,7642.0
2024-11-07 15:30:00,302.39,302.65,302.25,302.45,8576.0,302.39,302.65,302.25,302.45,8576.0
2024-11-07 15:35:00,302.45,302.55,301.67,301.7,6487.0,302.45,302.55,301.67,301.7,6487.0
2024-11-07 15:40:00,301.74,302.23,301.66,302.05,8141.0,301.74,302.23,301.66,302.05,8141.0
2024-11-07 15:45:00,302.09,302.67,302.08,302.18,7159.0,302.09,302.67,302.08,302.18,7159.0
2024-11-07 15:50:00,302.14,302.25,301.65,301.88,16732.0,302.14,302.25,301.65,301.88,16732.0
2024-11-07 15:55:00,301.85,302.2,301.47,301.79,62867.0,301.85,302.2,301.47,301.79,62867.0
2024-11-08 09:30:00,303.48,305.52,301.54,302.0,37200.0,303.48,305.52,301.54,302.0,37200.0
2024-11-08 09:35:00,301.58,301.87,300.25,300.82,9479.0,301.58,301.87,300.25,300.82,9479.0
2024-11-08 09:40:00,300.5,300.56,299.47,299.99,8580.0,300.5,300.56,299.47,299.99,8580.0
2024-11-08 09:45:00,299.67,301.5,299.65,301.48,9565.0,299.67,301.5,299.65,301.48,9565.0
2024-11-08 09:50:00,301.62,302.05,301.41,301.62,9241.0,301.62,302.05,301.41,301.62,9241.0
2024-11-08 09:55:00,301.65,302.24,301.65,302.06,7229.0,301.65,302.24,301.65,302.06,7229.0
2024-11-08 10:00:00,301.94,302.49,301.86,302.36,21858.0,301.94,302.49,301.86,302.36,21858.0
2024-11-08 10:05:00,302.1,302.75,302.07,302.26,16148.0,302.1,302.75,302.07,302.26,16148.0
2024-11-08 10:10:00,302.21,302.44,300.77,300.77,15317.0,302.21,302.44,300.77,300.77,15317.0
2024-11-08 10:15:00,300.99,302.42,300.98,302.38,10281.0,300.99,302.42,300.98,302.38,10281.0
2024-11-08 10:20:00,302.54,302.6,301.98,302.51,4656.0,302.54,302.6,301.98,302.51,4656.0
2024-11-08 10:25:00,302.6,303.18,302.57,303.18,2609.0,302.6,303.18,302.57,303.18,2609.0
2024-11-08 10:30:00,303.32,303.65,302.98,303.43,12252.0,303.32,303.65,302.98,303.43,12252.0
2024-11-08 10:35:00,303.43,303.43,302.36,302.85,10825.0,303.43,303.43,302.36,302.85,10825.0
2024-11-08 10:40:00,302.75,303.19,302.75,303.0,5360.0,302.75,303.19,302.75,303.0,5360.0
2024-11-08 10:45:00,303.01,303.19,302.8,303.09,3512.0,303.01,303.19,302.8,303.09,3512.0
2024-11-08 10:50:00,303.09,303.29,302.56,303.15,21670.0,303.09,303.29,302.56,303.15,21670.0
2024-11-08 10:55:00,303.14,303.18,302.58,302.87,7569.0,303.14,303.18,302.58,302.87,7569.0
2024-11-08 11:00:00,302.67,302.82,302.17,302.44,2031.0,302.67,302.82,302.17,302.44,2031.0
2024-11-08 11:05:00,302.6,302.72,302.22,302.22,2789.0,302.6,302.72,302.22,302.22,2789.0
2024-11-08 11:10:00,302.22,302.4,301.93,301.94,2860.0,302.22,302.4,301.93,301.94,2860.0
2024-11-08 11:15:00,301.63,301.68,301.12,301.18,8865.0,301.63,301.68,301.12,301.18,8865.0
2024-11-08 11:20:00,301.28,301.7,301.28,301.55,2900.0,301.28,301.7,301.28,301.55,2900.0
2024-11-08 11:25:00,301.51,302.1,301.51,301.84,3621.0,301.51,302.1,301.51,301.84,3621.0
2024-11-08 11:30:00,302.21,302.33,301.97,302.15,2300.0,302.21,302.33,301.97,302.15,2300.0
2024-11-08 11:35:00,302.15,302.21,301.75,301.79,2670.0,302.15,302.21,301.75,301.79,2670.0
2024-11-08 11:40:00,301.81,301.82,301.57,301.57,1300.0,301.81,301.82,301.57,301.57,1300.0
2024-11-08 11:45:00,301.57,302.1,301.42,301.83,4643.0,301.57,302.1,301.42,301.83,4643.0
2024-11-08 11:50:00,302.0,302.62,301.98,302.29,4195.0,302.0,302.62,301.98,302.29,4195.0
2024-11-08 11:55:00,302.45,302.55,301.9,301.98,3346.0,302.45,302.55,301.9,301.98,3346.0
2024-11-08 12:00:00,301.97,301.97,301.4,301.45,1473.0,301.97,301.97,301.4,301.45,1473.0
2024-11-08 12:05:00,301.44,301.61,301.27,301.56,2319.0,301.44,301.61,301.27,301.56,2319.0
2024-11-08 12:10:00,301.71,301.73,301.07,301.26,7873.0,301.71,301.73,301.07,301.26,7873.0
2024-11-08 12:15:00,301.26,301.27,300.81,300.94,1873.0,301.26,301.27,300.81,300.94,1873.0
2024-11-08 12:20:00,300.96,301.0,300.8,300.97,3200.0,300.96,301.0,300.8,300.97,3200.0
2024-11-08 12:25:00,300.97,301.23,300.76,301.16,3491.0,300.97,301.23,300.76,301.16,3491.0
2024-11-08 12:30:00,301.16,301.48,301.15,301.45,1629.0,301.16,301.48,301.15,301.45,1629.0
2024-11-08 12:35:00,301.54,301.83,301.54,301.56,5246.0,301.54,301.83,301.54,301.56,5246.0
2024-11-08 12:40:00,301.53,302.02,301.48,302.02,4546.0,301.53,302.02,301.48,302.02,4546.0
2024-11-08 12:45:00,302.01,302.11,301.92,301.96,1557.0,302.01,302.11,301.92,301.96,1557.0
2024-11-08 12:50:00,302.0,302.03,301.79,301.86,3321.0,302.0,302.03,301.79,301.86,3321.0
2024-11-08 12:55:00,301.77,301.77,301.64,301.74,1805.0,301.77,301.77,301.64,301.74,1805.0
2024-11-08 13:00:00,301.83,301.88,301.66,301.88,2104.0,301.83,301.88,301.66,301.88,2104.0
2024-11-08 13:05:00,301.88,301.98,301.76,301.86,1742.0,301.88,301.98,301.76,301.86,1742.0
2024-11-08 13:10:00,301.86,301.86,301.07,301.07,5010.0,301.86,301.86,301.07,301.07,5010.0
2024-11-08 13:15:00,301.07,301.19,300.59,300.59,2982.0,301.07,301.19,300.59,300.59,2982.0
2024-11-08 13:20:00,300.69,300.91,300.52,300.65,6856.0,300.69,300.91,300.52,300.65,6856.0
2024-11-08 13:25:00,300.67,301.02,300.66,300.96,3891.0,300.67,301.02,300.66,300.96,3891.0
2024-11-08 13:30:00,301.15,301.66,301.14,301.66,5138.0,301.15,301.66,301.14,301.66,5138.0
2024-11-08 13:35:00,301.68,301.86,301.6,301.73,3526.0,301.68,301.86,301.6,301.73,3526.0
2024-11-08 13:40:00,301.73,301.73,301.46,301.55,2106.0,301.73,301.73,301.46,301.55,2106.0
2024-11-08 13:45:00,301.52,301.57,301.38,301.46,2019.0,301.52,301.57,301.38,301.46,2019.0
2024-11-08 13:50:00,301.46,301.46,301.17,301.18,1733.0,301.46,301.46,301.17,301.18,1733.0
2024-11-08 13:55:00,301.07,301.92,301.02,301.7,3435.0,301.07,301.92,301.02,301.7,3435.0
2024-11-08 14:00:00,301.69,301.69,301.5,301.5,8845.0,301.69,301.69,301.5,301.5,8845.0
2024-11-08 14:05:00,301.62,301.76,301.53,301.63,3400.0,301.62,301.76,301.53,301.63,3400.0
2024-11-08 14:10:00,301.69,301.83,301.61,301.79,3268.0,301.69,301.83,301.61,301.79,3268.0
2024-11-08 14:15:00,301.83,301.89,301.67,301.79,2512.0,301.83,301.89,301.67,301.79,2512.0
2024-11-08 14:20:00,301.79,302.07,301.78,302.06,2200.0,301.79,302.07,301.78,302.06,2200.0
2024-11-08 14:25:00,301.98,302.17,301.98,302.07,3400.0,301.98,302.17,301.98,302.07,3400.0
2024-11-08 14:30:00,302.04,302.51,301.9,302.51,7989.0,302.04,302.51,301.9,302.51,7989.0
2024-11-08 14:35:00,302.45,302.53,302.31,302.48,5568.0,302.45,302.53,302.31,302.48,5568.0
2024-11-08 14:40:00,302.48,302.48,302.05,302.25,5559.0,302.48,302.48,302.05,302.25,5559.0
2024-11-08 14:45:00,302.27,302.37,301.89,301.94,2400.0,302.27,302.37,301.89,301.94,2400.0
2024-11-08 14:50:00,302.02,302.09,301.58,301.58,5670.0,302.02,302.09,301.58,301.58,5670.0
2024-11-08 14:55:00,301.41,301.59,301.25,301.38,3352.0,301.41,301.59,301.25,301.38,3352.0
2024-11-08 15:00:00,301.24,301.29,300.85,301.1,2484.0,301.24,301.29,300.85,301.1,2484.0
2024-11-08 15:05:00,301.04,301.25,300.92,301.25,3139.0,301.04,301.25,300.92,301.25,3139.0
2024-11-08 15:10:00,301.33,301.58,300.8,301.58,6209.0,301.33,301.58,300.8,301.58,6209.0
2024-11-08 15:15:00,301.63,301.68,301.39,301.56,4982.0,301.63,301.68,301.39,301.56,4982.0
2024-11-08 15:20:00,301.67,301.67,301.15,301.59,6372.0,301.67,301.67,301.15,301.59,6372.0
2024-11-08 15:25:00,301.59,301.67,301.17,301.25,4230.0,301.59,301.67,301.17,301.25,4230.0
2024-11-08 15:30:00,301.23,301.39,301.08,301.31,2591.0,301.23,301.39,301.08,301.31,2591.0
2024-11-08 15:35:00,301.28,301.54,301.14,301.14,6750.0,301.28,301.54,301.14,301.14,6750.0
2024-11-08 15:40:00,301.16,301.31,300.84,301.14,12980.0,301.16,301.31,300.84,301.14,12980.0
2024-11-08 15:45:00,301.05,301.71,301.05,301.37,6455.0,301.05,301.71,301.05,301.37,6455.0
2024-11-08 15:50:00,301.35,301.59,301.23,301.44,13127.0,301.35,301.59,301.23,301.44,13127.0
2024-11-08 15:55:00,301.32,301.61,301.23,301.41,54620.0,301.32,301.61,301.23,301.41,54620.0
2024-11-11 09:30:00,300.48,300.79,298.32,300.41,25146.0,300.48,300.79,298.32,300.41,25146.0
2024-11-11 09:35:00,300.31,300.31,297.56,297.56,2641.0,300.31,300.31,297.56,297.56,2641.0
2024-11-11 09:40:00,297.24,299.01,297.0,298.67,11262.0,297.24,299.01,297.0,298.67,11262.0
2024-11-11 09:45:00,298.79,298.82,297.7,297.73,11203.0,298.79,298.82,297.7,297.73,11203.0
2024-11-11 09:50:00,297.24,297.46,296.4,297.05,6049.0,297.24,297.46,296.4,297.05,6049.0
2024-11-11 09:55:00,297.75,298.24,297.27,297.57,5630.0,297.75,298.24,297.27,297.57,5630.0
2024-11-11 10:00:00,297.58,298.14,296.96,297.09,5668.0,297.58,298.14,296.96,297.09,5668.0
2024-11-11 10:05:00,297.09,297.66,296.44,297.64,6661.0,297.09,297.66,296.44,297.64,6661.0
2024-11-11 10:10:00,297.76,298.04,296.97,297.48,5655.0,297.76,298.04,296.97,297.48,5655.0
2024-11-11 10:15:00,297.41,297.41,296.61,296.61,4052.0,297.41,297.41,296.61,296.61,4052.0
2024-11-11 10:20:00,296.61,297.15,296.42,297.15,6935.0,296.61,297.15,296.42,297.15,6935.0
2024-11-11 10:25:00,297.24,297.24,296.73,296.96,2953.0,297.24,297.24,296.73,296.96,2953.0
2024-11-11 10:30:00,297.12,297.41,297.07,297.17,3430.0,297.12,297.41,297.07,297.17,3430.0
2024-11-11 10:35:00,297.29,297.68,296.97,297.43,11069.0,297.29,297.68,296.97,297.43,11069.0
2024-11-11 10:40:00,297.44,297.44,296.28,296.29,4655.0,297.44,297.44,296.28,296.29,4655.0
2024-11-11 10:45:00,296.29,296.65,296.28,296.56,7690.0,296.29,296.65,296.28,296.56,7690.0
2024-11-11 10:50:00,296.46,297.27,296.45,297.18,5669.0,296.46,297.27,296.45,297.18,5669.0
2024-11-11 10:55:00,297.5,297.51,296.92,297.13,4553.0,297.5,297.51,296.92,297.13,4553.0
2024-11-11 11:00:00,297.0,298.0,297.0,298.0,4659.0,297.0,298.0,297.0,298.0,4659.0
2024-11-11 11:05:00,297.71,297.86,297.23,297.34,5735.0,297.71,297.86,297.23,297.34,5735.0
2024-11-11 11:10:00,297.25,297.98,297.22,297.84,5576.0,297.25,297.98,297.22,297.84,5576.0
2024-11-11 11:15:00,297.84,298.27,297.55,298.27,14576.0,297.84,298.27,297.55,298.27,14576.0
2024-11-11 11:20:00,298.43,298.61,298.19,298.51,3320.0,298.43,298.61,298.19,298.51,3320.0
2024-11-11 11:25:00,298.47,298.8,298.24,298.6,20009.0,298.47,298.8,298.24,298.6,20009.0
2024-11-11 11:30:00,298.57,299.38,298.46,299.36,12869.0,298.57,299.38,298.46,299.36,12869.0
2024-11-11 11:35:00,299.16,300.38,299.15,300.38,14371.0,299.16,300.38,299.15,300.38,14371.0
2024-11-11 11:40:00,300.17,300.22,299.39,299.52,7369.0,300.17,300.22,299.39,299.52,7369.0
2024-11-11 11:45:00,299.49,299.5,298.9,299.25,14954.0,299.49,299.5,298.9,299.25,14954.0
2024-11-11 11:50:00,299.16,299.32,299.09,299.25,4026.0,299.16,299.32,299.09,299.25,4026.0
2024-11-11 11:55:00,299.26,299.4,298.93,299.3,7553.0,299.26,299.4,298.93,299.3,7553.0
2024-11-11 12:00:00,299.21,299.21,298.85,298.94,11929.0,299.21,299.21,298.85,298.94,11929.0
2024-11-11 12:05:00,298.89,299.22,298.83,299.22,4121.0,298.89,299.22,298.83,299.22,4121.0
2024-11-11 12:10:00,299.26,299.36,299.04,299.24,11680.0,299.26,299.36,299.04,299.24,11680.0
2024-11-11 12:15:00,299.24,299.28,298.81,299.05,5545.0,299.24,299.28,298.81,299.05,5545.0
2024-11-11 12:20:00,298.93,299.61,298.81,299.38,5697.0,298.93,299.61,298.81,299.38,5697.0
2024-11-11 12:25:00,299.39,299.47,299.1,299.1,1975.0,299.39,299.47,299.1,299.1,1975.0
2024-11-11 12:30:00,299.1,299.32,299.02,299.28,1905.0,299.1,299.32,299.02,299.28,1905.0
2024-11-11 12:35:00,299.45,299.45,299.29,299.29,699.0,299.45,299.45,299.29,299.29,699.0
2024-11-11 12:40:00,299.37,299.63,299.37,299.48,5243.0,299.37,299.63,299.37,299.48,5243.0
2024-11-11 12:45:00,299.41,299.63,299.02,299.38,4188.0,299.41,299.63,299.02,299.38,4188.0
2024-11-11 12:50:00,299.47,299.65,299.31,299.65,953.0,299.47,299.65,299.31,299.65,953.0
2024-11-11 12:55:00,299.68,299.68,299.19,299.19,1600.0,299.68,299.68,299.19,299.19,1600.0
2024-11-11 13:00:00,299.0,299.17,298.69,298.95,4594.0,299.0,299.17,298.69,298.95,4594.0
2024-11-11 13:05:00,298.95,298.95,298.61,298.61,1200.0,298.95,298.95,298.61,298.61,1200.0
2024-11-11 13:10:00,298.57,298.58,298.32,298.51,1875.0,298.57,298.58,298.32,298.51,1875.0
2024-11-11 13:15:00,298.69,298.9,298.66,298.72,1620.0,298.69,298.9,298.66,298.72,1620.0
2024-11-11 13:20:00,298.91,298.92,298.64,298.65,3418.0,298.91,298.92,298.64,298.65,3418.0
2024-11-11 13:25:00,298.69,298.97,298.55,298.97,2490.0,298.69,298.97,298.55,298.97,2490.0
2024-11-11 13:30:00,298.84,299.0,298.84,299.0,2050.0,298.84,299.0,298.84,299.0,2050.0
2024-11-11 13:35:00,298.98,299.43,298.9,298.9,6588.0,298.98,299.43,298.9,298.9,6588.0
2024-11-11 13:40:00,298.94,298.95,298.63,298.69,5038.0,298.94,298.95,298.63,298.69,5038.0
2024-11-11 13:45:00,298.56,299.35,298.56,299.35,3165.0,298.56,299.35,298.56,299.35,3165.0
2024-11-11 13:50:00,299.4,299.77,299.24,299.24,3700.0,299.4,299.77,299.24,299.24,3700.0
2024-11-11 13:55:00,299.13,299.13,298.35,298.57,6220.0,299.13,299.13,298.35,298.57,6220.0
2024-11-11 14:00:00,298.35,298.35,298.04,298.16,1294.0,298.35,298.35,298.04,298.16,1294.0
2024-11-11 14:05:00,297.95,298.57,297.95,298.57,1480.0,297.95,298.57,297.95,298.57,1480.0
2024-11-11 14:10:00,298.46,298.69,298.43,298.69,3500.0,298.46,298.69,298.43,298.69,3500.0
2024-11-11 14:15:00,298.69,298.91,298.63,298.8,3603.0,298.69,298.91,298.63,298.8,3603.0
2024-11-11 14:20:00,298.81,299.01,298.74,299.0,2849.0,298.81,299.01,298.74,299.0,2849.0
2024-11-11 14:25:00,299.01,299.07,298.76,298.84,4144.0,299.01,299.07,298.76,298.84,4144.0
2024-11-11 14:30:00,298.92,298.95,298.77,298.93,1752.0,298.92,298.95,298.77,298.93,1752.0
2024-11-11 14:35:00,298.92,298.92,298.75,298.79,1825.0,298.92,298.92,298.75,298.79,1825.0
2024-11-11 14:40:00,298.92,299.02,298.8,298.8,2228.0,298.92,299.02,298.8,298.8,2228.0
2024-11-11 14:45:00,298.83,298.9,298.67,298.88,1912.0,298.83,298.9,298.67,298.88,1912.0
2024-11-11 14:50:00,298.91,299.12,298.8,298.83,2200.0,298.91,299.12,298.8,298.83,2200.0
2024-11-11 14:55:00,298.8,298.97,298.8,298.94,1320.0,298.8,298.97,298.8,298.94,1320.0
2024-11-11 15:00:00,298.91,299.05,298.86,298.86,1561.0,298.91,299.05,298.86,298.86,1561.0
2024-11-11 15:05:00,298.82,299.0,298.79,299.0,2379.0,298.82,299.0,298.79,299.0,2379.0
2024-11-11 15:10:00,299.13,299.26,299.12,299.25,2715.0,299.13,299.26,299.12,299.25,2715.0
2024-11-11 15:15:00,299.2,299.28,298.94,299.02,2895.0,299.2,299.28,298.94,299.02,2895.0
2024-11-11 15:20:00,299.03,299.15,298.87,299.07,1893.0,299.03,299.15,298.87,299.07,1893.0
2024-11-11 15:25:00,299.07,299.51,298.89,299.48,4534.0,299.07,299.51,298.89,299.48,4534.0
2024-11-11 15:30:00,299.47,299.48,299.13,299.46,5237.0,299.47,299.48,299.13,299.46,5237.0
2024-11-11 15:35:00,299.53,299.61,299.43,299.53,3514.0,299.53,299.61,299.43,299.53,3514.0
2024-11-11 15:40:00,299.63,299.98,299.44,299.98,8316.0,299.63,299.98,299.44,299.98,8316.0
2024-11-11 15:45:00,299.88,300.83,299.8,300.72,19975.0,299.88,300.83,299.8,300.72,19975.0
2024-11-11 15:50:00,300.78,301.25,300.66,301.0,24782.0,300.78,301.25,300.66,301.0,24782.0
2024-11-11 15:55:00,300.91,301.19,300.82,300.9,37367.0,300.91,301.19,300.82,300.9,37367.0
2024-11-12 09:30:00,301.26,301.77,299.73,300.63,28054.0,301.26,301.77,299.73,300.63,28054.0
2024-11-12 09:35:00,300.33,301.27,300.05,301.27,8317.0,300.33,301.27,300.05,301.27,8317.0
2024-11-12 09:40:00,301.47,301.71,300.9,300.9,3828.0,301.47,301.71,300.9,300.9,3828.0
2024-11-12 09:45:00,300.76,300.92,300.31,300.6,11592.0,300.76,300.92,300.31,300.6,11592.0
2024-11-12 09:50:00,300.81,300.88,300.26,300.26,9211.0,300.81,300.88,300.26,300.26,9211.0
2024-11-12 09:55:00,300.26,300.55,299.84,300.21,10559.0,300.26,300.55,299.84,300.21,10559.0
2024-11-12 10:00:00,300.43,300.8,300.04,300.06,5042.0,300.43,300.8,300.04,300.06,5042.0
2024-11-12 10:05:00,299.97,300.42,299.55,299.68,6802.0,299.97,300.42,299.55,299.68,6802.0
2024-11-12 10:10:00,299.81,300.29,299.69,299.82,7829.0,299.81,300.29,299.69,299.82,7829.0
2024-11-12 10:15:00,299.91,300.36,299.91,300.11,5659.0,299.91,300.36,299.91,300.11,5659.0
2024-11-12 10:20:00,299.92,300.68,299.79,300.55,7137.0,299.92,300.68,299.79,300.55,7137.0
2024-11-12 10:25:00,300.72,300.72,300.13,300.31,5825.0,300.72,300.72,300.13,300.31,5825.0
2024-11-12 10:30:00,300.19,300.49,300.13,300.34,6493.0,300.19,300.49,300.13,300.34,6493.0
2024-11-12 10:35:00,300.45,300.7,300.0,300.69,5185.0,300.45,300.7,300.0,300.69,5185.0
2024-11-12 10:40:00,300.54,300.78,300.33,300.57,5946.0,300.54,300.78,300.33,300.57,5946.0
2024-11-12 10:45:00,300.66,301.09,300.42,301.0,7157.0,300.66,301.09,300.42,301.0,7157.0
2024-11-12 10:50:00,301.01,301.03,299.91,299.97,10734.0,301.01,301.03,299.91,299.97,10734.0
2024-11-12 10:55:00,299.98,300.02,298.88,298.89,5386.0,299.98,300.02,298.88,298.89,5386.0
2024-11-12 11:00:00,298.9,299.43,298.5,299.39,14575.0,298.9,299.43,298.5,299.39,14575.0
2024-11-12 11:05:00,299.3,299.3,298.83,298.84,1700.0,299.3,299.3,298.83,298.84,1700.0
2024-11-12 11:10:00,299.01,299.02,298.21,298.26,3455.0,299.01,299.02,298.21,298.26,3455.0
2024-11-12 11:15:00,298.42,298.7,298.17,298.69,6791.0,298.42,298.7,298.17,298.69,6791.0
2024-11-12 11:20:00,298.76,298.76,298.05,298.05,2500.0,298.76,298.76,298.05,298.05,2500.0
2024-11-12 11:25:00,297.94,298.15,297.83,297.95,3881.0,297.94,298.15,297.83,297.95,3881.0
2024-11-12 11:30:00,298.16,298.16,297.69,297.98,3532.0,298.16,298.16,297.69,297.98,3532.0
2024-11-12 11:35:00,298.0,298.04,297.43,297.49,6506.0,298.0,298.04,297.43,297.49,6506.0
2024-11-12 11:40:00,297.49,298.03,297.48,297.98,4443.0,297.49,298.03,297.48,297.98,4443.0
2024-11-12 11:45:00,297.99,298.08,297.57,297.74,4649.0,297.99,298.08,297.57,297.74,4649.0
2024-11-12 11:50:00,297.68,298.54,297.67,298.54,3861.0,297.68,298.54,297.67,298.54,3861.0
2024-11-12 11:55:00,298.38,298.43,297.67,297.7,2639.0,298.38,298.43,297.67,297.7,2639.0
2024-11-12 12:00:00,297.72,297.78,297.1,297.31,12167.0,297.72,297.78,297.1,297.31,12167.0
2024-11-12 12:05:00,297.32,297.37,296.89,296.89,2890.0,297.32,297.37,296.89,296.89,2890.0
2024-11-12 12:10:00,297.01,297.18,296.81,297.1,4549.0,297.01,297.18,296.81,297.1,4549.0
2024-11-12 12:15:00,297.17,297.26,296.83,296.93,2933.0,297.17,297.26,296.83,296.93,2933.0
2024-11-12 12:20:00,296.94,297.13,296.66,297.13,6847.0,296.94,297.13,296.66,297.13,6847.0
2024-11-12 12:25:00,297.34,297.59,297.25,297.36,2200.0,297.34,297.59,297.25,297.36,2200.0
2024-11-12 12:30:00,297.16,297.53,297.16,297.5,3726.0,297.16,297.53,297.16,297.5,3726.0
2024-11-12 12:35:00,297.24,297.35,297.03,297.07,3636.0,297.24,297.35,297.03,297.07,3636.0
2024-11-12 12:40:00,297.11,297.11,296.55,296.58,3005.0,297.11,297.11,296.55,296.58,3005.0
2024-11-12 12:45:00,296.68,296.78,296.41,296.41,6226.0,296.68,296.78,296.41,296.41,6226.0
2024-11-12 12:50:00,296.49,296.49,296.12,296.25,2785.0,296.49,296.49,296.12,296.25,2785.0
2024-11-12 12:55:00,296.34,296.42,295.51,295.51,4481.0,296.34,296.42,295.51,295.51,4481.0
2024-11-12 13:00:00,295.54,296.07,295.53,296.01,4005.0,295.54,296.07,295.53,296.01,4005.0
2024-11-12 13:05:00,295.88,295.94,295.69,295.94,1759.0,295.88,295.94,295.69,295.94,1759.0
2024-11-12 13:10:00,296.0,296.26,295.89,296.2,6948.0,296.0,296.26,295.89,296.2,6948.0
2024-11-12 13:15:00,296.2,297.03,296.2,296.94,7361.0,296.2,297.03,296.2,296.94,7361.0
2024-11-12 13:20:00,296.93,297.5,296.89,297.5,4776.0,296.93,297.5,296.89,297.5,4776.0
2024-11-12 13:25:00,297.58,297.91,297.44,297.91,2656.0,297.58,297.91,297.44,297.91,2656.0
2024-11-12 13:30:00,297.78,298.14,297.76,297.89,3046.0,297.78,298.14,297.76,297.89,3046.0
2024-11-12 13:35:00,297.91,298.31,297.91,298.11,2400.0,297.91,298.31,297.91,298.11,2400.0
2024-11-12 13:40:00,298.09,298.64,298.09,298.64,3704.0,298.09,298.64,298.09,298.64,3704.0
2024-11-12 13:45:00,298.52,298.52,298.32,298.36,1100.0,298.52,298.52,298.32,298.36,1100.0
2024-11-12 13:50:00,298.35,298.49,298.08,298.22,3495.0,298.35,298.49,298.08,298.22,3495.0
2024-11-12 13:55:00,298.25,298.55,298.23,298.26,2860.0,298.25,298.55,298.23,298.26,2860.0
2024-11-12 14:00:00,298.07,298.35,298.07,298.28,5933.0,298.07,298.35,298.07,298.28,5933.0
2024-11-12 14:05:00,298.24,298.53,298.1,298.39,1776.0,298.24,298.53,298.1,298.39,1776.0
2024-11-12 14:10:00,298.25,298.57,298.24,298.44,3099.0,298.25,298.57,298.24,298.44,3099.0
2024-11-12 14:15:00,298.46,298.81,298.32,298.7,6036.0,298.46,298.81,298.32,298.7,6036.0
2024-11-12 14:20:00,298.78,298.81,298.42,298.54,1800.0,298.78,298.81,298.42,298.54,1800.0
2024-11-12 14:25:00,298.69,298.8,298.56,298.69,1797.0,298.69,298.8,298.56,298.69,1797.0
2024-11-12 14:30:00,298.85,299.02,298.73,298.9,2233.0,298.85,299.02,298.73,298.9,2233.0
2024-11-12 14:35:00,298.9,298.9,298.6,298.77,6155.0,298.9,298.9,298.6,298.77,6155.0
2024-11-12 14:40:00,298.46,298.96,298.46,298.81,4675.0,298.46,298.96,298.46,298.81,4675.0
2024-11-12 14:45:00,298.72,298.72,298.58,298.58,1099.0,298.72,298.72,298.58,298.58,1099.0
2024-11-12 14:50:00,298.58,298.58,298.15,298.3,4453.0,298.58,298.58,298.15,298.3,4453.0
2024-11-12 14:55:00,298.19,298.29,297.87,298.0,2210.0,298.19,298.29,297.87,298.0,2210.0
2024-11-12 15:00:00,298.09,298.29,297.86,298.13,5934.0,298.09,298.29,297.86,298.13,5934.0
2024-11-12 15:05:00,298.21,298.24,298.11,298.19,1950.0,298.21,298.24,298.11,298.19,1950.0
2024-11-12 15:10:00,298.19,298.4,298.1,298.13,5185.0,298.19,298.4,298.1,298.13,5185.0
2024-11-12 15:15:00,298.06,298.23,297.93,298.23,2494.0,298.06,298.23,297.93,298.23,2494.0
2024-11-12 15:20:00,298.41,298.43,298.17,298.36,3260.0,298.41,298.43,298.17,298.36,3260.0
2024-11-12 15:25:00,298.43,298.43,298.12,298.2,4545.0,298.43,298.43,298.12,298.2,4545.0
2024-11-12 15:30:00,298.25,298.45,298.08,298.37,8017.0,298.25,298.45,298.08,298.37,8017.0
2024-11-12 15:35:00,298.45,298.87,298.28,298.66,5400.0,298.45,298.87,298.28,298.66,5400.0
2024-11-12 15:40:00,298.58,298.85,298.53,298.85,4443.0,298.58,298.85,298.53,298.85,4443.0
2024-11-12 15:45:00,298.85,298.87,298.43,298.52,6333.0,298.85,298.87,298.43,298.52,6333.0
2024-11-12 15:50:00,298.45,298.71,297.86,298.07,23992.0,298.45,298.71,297.86,298.07,23992.0
2024-11-12 15:55:00,297.95,298.09,297.65,297.77,63099.0,297.95,298.09,297.65,297.77,63099.0
2024-11-13 09:30:00,295.68,297.49,295.64,297.22,18351.0,295.68,297.49,295.64,297.22,18351.0
2024-11-13 09:35:00,296.83,297.91,296.83,297.18,2309.0,296.83,297.91,296.83,297.18,2309.0
2024-11-13 09:40:00,296.95,297.97,296.86,297.67,3289.0,296.95,297.97,296.86,297.67,3289.0
2024-11-13 09:45:00,297.83,298.42,297.47,298.17,8041.0,297.83,298.42,297.47,298.17,8041.0
2024-11-13 09:50:00,298.19,299.03,297.88,299.02,6291.0,298.19,299.03,297.88,299.02,6291.0
2024-11-13 09:55:00,298.8,299.43,298.48,299.16,9944.0,298.8,299.43,298.48,299.16,9944.0
2024-11-13 10:00:00,299.27,299.66,298.86,299.0,4902.0,299.27,299.66,298.86,299.0,4902.0
2024-11-13 10:05:00,298.84,299.25,298.04,298.54,8091.0,298.84,299.25,298.04,298.54,8091.0
2024-11-13 10:10:00,298.78,300.05,298.77,299.58,7534.0,298.78,300.05,298.77,299.58,7534.0
2024-11-13 10:15:00,299.85,300.29,299.57,300.12,6639.0,299.85,300.29,299.57,300.12,6639.0
2024-11-13 10:20:00,300.06,300.22,299.85,300.12,6714.0,300.06,300.22,299.85,300.12,6714.0
2024-11-13 10:25:00,300.03,300.98,299.88,300.95,5196.0,300.03,300.98,299.88,300.95,5196.0
2024-11-13 10:30:00,301.0,302.42,301.0,302.42,10124.0,301.0,302.42,301.0,302.42,10124.0
2024-11-13 10:35:00,302.17,302.76,301.98,302.72,6446.0,302.17,302.76,301.98,302.72,6446.0
2024-11-13 10:40:00,302.61,302.61,301.67,301.85,8056.0,302.61,302.61,301.67,301.85,8056.0
2024-11-13 10:45:00,301.92,302.18,301.66,302.0,5874.0,301.92,302.18,301.66,302.0,5874.0
2024-11-13 10:50:00,301.94,302.36,301.79,302.06,3478.0,301.94,302.36,301.79,302.06,3478.0
2024-11-13 10:55:00,302.21,302.36,301.93,302.25,3621.0,302.21,302.36,301.93,302.25,3621.0
2024-11-13 11:00:00,302.17,302.48,302.05,302.36,4810.0,302.17,302.48,302.05,302.36,4810.0
2024-11-13 11:05:00,302.19,302.59,302.04,302.54,4033.0,302.19,302.59,302.04,302.54,4033.0
2024-11-13 11:10:00,302.43,302.91,302.21,302.8,6131.0,302.43,302.91,302.21,302.8,6131.0
2024-11-13 11:15:00,302.8,303.29,302.69,303.01,12194.0,302.8,303.29,302.69,303.01,12194.0
2024-11-13 11:20:00,303.25,303.38,302.97,303.13,9291.0,303.25,303.38,302.97,303.13,9291.0
2024-11-13 11:25:00,303.24,304.75,303.22,304.75,12851.0,303.24,304.75,303.22,304.75,12851.0
2024-11-13 11:30:00,304.69,305.05,304.39,304.6,10693.0,304.69,305.05,304.39,304.6,10693.0
2024-11-13 11:35:00,304.76,305.14,304.71,304.72,7751.0,304.76,305.14,304.71,304.72,7751.0
2024-11-13 11:40:00,304.55,304.82,303.95,304.23,7493.0,304.55,304.82,303.95,304.23,7493.0
2024-11-13 11:45:00,304.45,305.01,304.32,305.0,4062.0,304.45,305.01,304.32,305.0,4062.0
2024-11-13 11:50:00,305.0,306.0,304.97,305.46,18749.0,305.0,306.0,304.97,305.46,18749.0
2024-11-13 11:55:00,305.19,305.3,304.77,305.08,5571.0,305.19,305.3,304.77,305.08,5571.0
2024-11-13 12:00:00,305.0,305.25,304.86,305.16,3209.0,305.0,305.25,304.86,305.16,3209.0
2024-11-13 12:05:00,305.17,305.69,305.0,305.43,6812.0,305.17,305.69,305.0,305.43,6812.0
2024-11-13 12:10:00,305.42,305.66,305.42,305.65,4814.0,305.42,305.66,305.42,305.65,4814.0
2024-11-13 12:15:00,305.64,306.43,305.64,306.18,11607.0,305.64,306.43,305.64,306.18,11607.0
2024-11-13 12:20:00,306.15,306.18,305.86,306.06,8785.0,306.15,306.18,305.86,306.06,8785.0
2024-11-13 12:25:00,306.11,306.57,306.04,306.57,6521.0,306.11,306.57,306.04,306.57,6521.0
2024-11-13 12:30:00,306.44,306.76,306.25,306.71,9674.0,306.44,306.76,306.25,306.71,9674.0
2024-11-13 12:35:00,306.72,307.02,306.6,306.98,9557.0,306.72,307.02,306.6,306.98,9557.0
2024-11-13 12:40:00,306.98,307.09,306.58,307.09,17609.0,306.98,307.09,306.58,307.09,17609.0
2024-11-13 12:45:00,307.09,307.86,307.09,307.63,6447.0,307.09,307.86,307.09,307.63,6447.0
2024-11-13 12:50:00,307.72,308.18,307.51,308.18,5008.0,307.72,308.18,307.51,308.18,5008.0
2024-11-13 12:55:00,308.07,308.08,307.59,307.8,9085.0,308.07,308.08,307.59,307.8,9085.0
2024-11-13 13:00:00,307.83,307.88,307.47,307.74,10729.0,307.83,307.88,307.47,307.74,10729.0
2024-11-13 13:05:00,307.7,308.74,307.7,308.58,12972.0,307.7,308.74,307.7,308.58,12972.0
2024-11-13 13:10:00,308.72,308.94,308.42,308.62,13613.0,308.72,308.94,308.42,308.62,13613.0
2024-11-13 13:15:00,308.65,309.0,308.45,308.83,10511.0,308.65,309.0,308.45,308.83,10511.0
2024-11-13 13:20:00,308.94,309.13,308.71,308.99,12973.0,308.94,309.13,308.71,308.99,12973.0
2024-11-13 13:25:00,308.99,309.11,308.84,308.93,9665.0,308.99,309.11,308.84,308.93,9665.0
2024-11-13 13:30:00,309.14,309.35,308.89,309.3,15065.0,309.14,309.35,308.89,309.3,15065.0
2024-11-13 13:35:00,309.26,309.45,309.18,309.33,7683.0,309.26,309.45,309.18,309.33,7683.0
2024-11-13 13:40:00,309.3,309.56,309.06,309.55,10424.0,309.3,309.56,309.06,309.55,10424.0
2024-11-13 13:45:00,309.57,309.83,309.25,309.78,12785.0,309.57,309.83,309.25,309.78,12785.0
2024-11-13 13:50:00,309.75,309.96,309.62,309.66,13993.0,309.75,309.96,309.62,309.66,13993.0
2024-11-13 13:55:00,309.58,309.66,309.06,309.09,9469.0,309.58,309.66,309.06,309.09,9469.0
2024-11-13 14:00:00,309.1,309.53,309.03,309.34,19379.0,309.1,309.53,309.03,309.34,19379.0
2024-11-13 14:05:00,309.34,309.45,308.82,308.9,11459.0,309.34,309.45,308.82,308.9,11459.0
2024-11-13 14:10:00,308.9,309.26,308.61,308.88,17161.0,308.9,309.26,308.61,308.88,17161.0
2024-11-13 14:15:00,308.88,308.98,308.39,308.58,8692.0,308.88,308.98,308.39,308.58,8692.0
2024-11-13 14:20:00,308.56,308.74,308.19,308.19,7629.0,308.56,308.74,308.19,308.19,7629.0
2024-11-13 14:25:00,308.28,308.57,307.73,308.57,11492.0,308.28,308.57,307.73,308.57,11492.0
2024-11-13 14:30:00,308.58,308.69,308.2,308.6,6879.0,308.58,308.69,308.2,308.6,6879.0
2024-11-13 14:35:00,308.55,308.67,308.24,308.35,13246.0,308.55,308.67,308.24,308.35,13246.0
2024-11-13 14:40:00,308.28,308.45,308.06,308.34,15734.0,308.28,308.45,308.06,308.34,15734.0
2024-11-13 14:45:00,308.44,308.89,308.35,308.69,12569.0,308.44,308.89,308.35,308.69,12569.0
2024-11-13 14:50:00,308.69,309.09,308.67,308.95,7625.0,308.69,309.09,308.67,308.95,7625.0
2024-11-13 14:55:00,308.94,309.0,308.57,308.89,8270.0,308.94,309.0,308.57,308.89,8270.0
2024-11-13 15:00:00,308.82,308.87,308.43,308.62,10296.0,308.82,308.87,308.43,308.62,10296.0
2024-11-13 15:05:00,308.56,308.57,308.0,308.33,9611.0,308.56,308.57,308.0,308.33,9611.0
2024-11-13 15:10:00,308.34,308.56,308.2,308.53,9174.0,308.34,308.56,308.2,308.53,9174.0
2024-11-13 15:15:00,308.5,308.78,308.5,308.56,9178.0,308.5,308.78,308.5,308.56,9178.0
2024-11-13 15:20:00,308.74,309.07,308.35,308.49,16508.0,308.74,309.07,308.35,308.49,16508.0
2024-11-13 15:25:00,308.33,308.71,308.15,308.55,9320.0,308.33,308.71,308.15,308.55,9320.0
2024-11-13 15:30:00,308.48,308.82,308.27,308.57,29018.0,308.48,308.82,308.27,308.57,29018.0
2024-11-13 15:35:00,308.62,308.73,308.34,308.34,17388.0,308.62,308.73,308.34,308.34,17388.0
2024-11-13 15:40:00,308.24,308.32,307.88,308.04,29721.0,308.24,308.32,307.88,308.04,29721.0
2024-11-13 15:45:00,308.04,308.21,307.15,307.37,23787.0,308.04,308.21,307.15,307.37,23787.0
2024-11-13 15:50:00,307.33,307.33,306.37,306.43,41518.0,307.33,307.33,306.37,306.43,41518.0
2024-11-13 15:55:00,306.37,306.84,305.96,306.5,167954.0,306.37,306.84,305.96,306.5,167954.0
2024-11-14 09:30:00,304.46,306.19,302.52,303.18,25503.0,304.46,306.19,302.52,303.18,25503.0
2024-11-14 09:35:00,302.5,302.61,301.66,302.17,10533.0,302.5,302.61,301.66,302.17,10533.0
2024-11-14 09:40:00,302.17,302.59,301.66,301.66,9536.0,302.17,302.59,301.66,301.66,9536.0
2024-11-14 09:45:00,301.63,301.64,299.74,300.18,21017.0,301.63,301.64,299.74,300.18,21017.0
2024-11-14 09:50:00,300.67,301.36,299.64,300.56,14802.0,300.67,301.36,299.64,300.56,14802.0
2024-11-14 09:55:00,300.56,301.05,300.0,300.69,6211.0,300.56,301.05,300.0,300.69,6211.0
2024-11-14 10:00:00,300.41,301.11,299.95,301.11,18202.0,300.41,301.11,299.95,301.11,18202.0
2024-11-14 10:05:00,301.07,302.37,301.02,302.28,3804.0,301.07,302.37,301.02,302.28,3804.0
2024-11-14 10:10:00,302.19,302.91,301.94,302.78,18389.0,302.19,302.91,301.94,302.78,18389.0
2024-11-14 10:15:00,302.64,302.88,301.48,301.49,48445.0,302.64,302.88,301.48,301.49,48445.0
2024-11-14 10:20:00,301.46,302.45,301.46,302.0,7147.0,301.46,302.45,301.46,302.0,7147.0
2024-11-14 10:25:00,302.19,303.53,301.99,303.53,10529.0,302.19,303.53,301.99,303.53,10529.0
2024-11-14 10:30:00,303.52,304.65,303.3,304.54,20418.0,303.52,304.65,303.3,304.54,20418.0
2024-11-14 10:35:00,304.53,304.97,304.24,304.8,9365.0,304.53,304.97,304.24,304.8,9365.0
2024-11-14 10:40:00,304.69,305.59,304.24,305.46,7591.0,304.69,305.59,304.24,305.46,7591.0
2024-11-14 10:45:00,305.57,305.57,305.01,305.01,3937.0,305.57,305.57,305.01,305.01,3937.0
2024-11-14 10:50:00,304.99,305.05,304.6,304.72,6741.0,304.99,305.05,304.6,304.72,6741.0
2024-11-14 10:55:00,304.67,304.8,304.1,304.23,8579.0,304.67,304.8,304.1,304.23,8579.0
2024-11-14 11:00:00,304.34,304.93,304.1,304.68,9801.0,304.34,304.93,304.1,304.68,9801.0
2024-11-14 11:05:00,304.69,305.39,304.54,305.04,7334.0,304.69,305.39,304.54,305.04,7334.0
2024-11-14 11:10:00,305.04,305.41,304.43,305.05,8090.0,305.04,305.41,304.43,305.05,8090.0
2024-11-14 11:15:00,304.88,305.02,303.72,303.89,7014.0,304.88,305.02,303.72,303.89,7014.0
2024-11-14 11:20:00,303.91,304.74,303.9,304.74,10206.0,303.91,304.74,303.9,304.74,10206.0
2024-11-14 11:25:00,304.48,304.99,304.23,304.23,18034.0,304.48,304.99,304.23,304.23,18034.0
2024-11-14 11:30:00,304.31,304.59,304.21,304.37,2733.0,304.31,304.59,304.21,304.37,2733.0
2024-11-14 11:35:00,304.28,305.45,304.28,305.26,10604.0,304.28,305.45,304.28,305.26,10604.0
2024-11-14 11:40:00,305.25,305.25,304.83,304.92,3954.0,305.25,305.25,304.83,304.92,3954.0
2024-11-14 11:45:00,304.65,304.65,304.16,304.28,3199.0,304.65,304.65,304.16,304.28,3199.0
2024-11-14 11:50:00,304.32,304.51,304.06,304.12,3176.0,304.32,304.51,304.06,304.12,3176.0
2024-11-14 11:55:00,303.97,303.97,303.39,303.78,5075.0,303.97,303.97,303.39,303.78,5075.0
2024-11-14 12:00:00,303.63,303.8,303.0,303.42,8552.0,303.63,303.8,303.0,303.42,8552.0
2024-11-14 12:05:00,303.35,303.35,303.15,303.33,1258.0,303.35,303.35,303.15,303.33,1258.0
2024-11-14 12:10:00,303.33,303.68,302.83,302.84,3696.0,303.33,303.68,302.83,302.84,3696.0
2024-11-14 12:15:00,302.73,302.91,302.67,302.72,2273.0,302.73,302.91,302.67,302.72,2273.0
2024-11-14 12:20:00,302.73,302.85,302.5,302.55,8222.0,302.73,302.85,302.5,302.55,8222.0
2024-11-14 12:25:00,302.45,302.5,302.18,302.42,3033.0,302.45,302.5,302.18,302.42,3033.0
2024-11-14 12:30:00,302.47,302.65,302.02,302.49,8970.0,302.47,302.65,302.02,302.49,8970.0
2024-11-14 12:35:00,302.55,303.35,302.47,303.35,10304.0,302.55,303.35,302.47,303.35,10304.0
2024-11-14 12:40:00,303.13,303.67,303.01,303.4,14407.0,303.13,303.67,303.01,303.4,14407.0
2024-11-14 12:45:00,303.3,303.5,302.21,302.58,26980.0,303.3,303.5,302.21,302.58,26980.0
2024-11-14 12:50:00,302.44,303.43,302.11,303.43,7368.0,302.44,303.43,302.11,303.43,7368.0
2024-11-14 12:55:00,303.44,303.96,303.42,303.82,5810.0,303.44,303.96,303.42,303.82,5810.0
2024-11-14 13:00:00,303.66,304.03,303.43,303.86,5255.0,303.66,304.03,303.43,303.86,5255.0
2024-11-14 13:05:00,304.07,304.7,303.87,304.61,7707.0,304.07,304.7,303.87,304.61,7707.0
2024-11-14 13:10:00,304.64,305.07,304.64,305.05,6621.0,304.64,305.07,304.64,305.05,6621.0
2024-11-14 13:15:00,305.1,305.15,304.56,304.75,5722.0,305.1,305.15,304.56,304.75,5722.0
2024-11-14 13:20:00,305.07,305.12,304.68,305.12,8566.0,305.07,305.12,304.68,305.12,8566.0
2024-11-14 13:25:00,305.11,305.61,304.77,304.77,9562.0,305.11,305.61,304.77,304.77,9562.0
2024-11-14 13:30:00,304.7,304.75,304.34,304.5,2633.0,304.7,304.75,304.34,304.5,2633.0
2024-11-14 13:35:00,304.41,304.51,304.18,304.18,3423.0,304.41,304.51,304.18,304.18,3423.0
2024-11-14 13:40:00,304.19,304.31,304.06,304.19,3952.0,304.19,304.31,304.06,304.19,3952.0
2024-11-14 13:45:00,304.09,304.09,303.75,303.82,1543.0,304.09,304.09,303.75,303.82,1543.0
2024-11-14 13:50:00,303.91,303.91,303.35,303.68,7092.0,303.91,303.91,303.35,303.68,7092.0
2024-11-14 13:55:00,303.87,303.87,303.36,303.41,5283.0,303.87,303.87,303.36,303.41,5283.0
2024-11-14 14:00:00,303.4,304.16,303.4,303.99,6646.0,303.4,304.16,303.4,303.99,6646.0
2024-11-14 14:05:00,304.06,304.27,303.8,303.96,3962.0,304.06,304.27,303.8,303.96,3962.0
2024-11-14 14:10:00,303.5,303.86,303.33,303.33,5517.0,303.5,303.86,303.33,303.33,5517.0
2024-11-14 14:15:00,303.15,303.53,303.09,303.37,6220.0,303.15,303.53,303.09,303.37,6220.0
2024-11-14 14:20:00,303.38,303.57,303.21,303.53,5826.0,303.38,303.57,303.21,303.53,5826.0
2024-11-14 14:25:00,303.48,303.74,303.48,303.67,4577.0,303.48,303.74,303.48,303.67,4577.0
2024-11-14 14:30:00,303.56,303.93,303.56,303.69,3865.0,303.56,303.93,303.56,303.69,3865.0
2024-11-14 14:35:00,303.53,303.72,303.52,303.52,2844.0,303.53,303.72,303.52,303.52,2844.0
2024-11-14 14:40:00,303.61,303.72,302.99,303.15,10359.0,303.61,303.72,302.99,303.15,10359.0
2024-11-14 14:45:00,303.15,303.15,302.92,303.04,3444.0,303.15,303.15,302.92,303.04,3444.0
2024-11-14 14:50:00,303.04,303.76,303.03,303.6,5126.0,303.04,303.76,303.03,303.6,5126.0
2024-11-14 14:55:00,303.6,303.6,303.26,303.37,4363.0,303.6,303.6,303.26,303.37,4363.0
2024-11-14 15:00:00,303.34,303.38,302.63,302.74,6263.0,303.34,303.38,302.63,302.74,6263.0
2024-11-14 15:05:00,302.96,302.98,302.38,302.68,5085.0,302.96,302.98,302.38,302.68,5085.0
2024-11-14 15:10:00,302.59,302.84,302.15,302.27,7088.0,302.59,302.84,302.15,302.27,7088.0
2024-11-14 15:15:00,302.29,302.88,302.19,302.25,5121.0,302.29,302.88,302.19,302.25,5121.0
2024-11-14 15:20:00,302.26,302.43,302.02,302.2,6091.0,302.26,302.43,302.02,302.2,6091.0
2024-11-14 15:25:00,302.1,302.73,301.99,302.31,11372.0,302.1,302.73,301.99,302.31,11372.0
2024-11-14 15:30:00,302.47,302.64,301.92,302.09,9596.0,302.47,302.64,301.92,302.09,9596.0
2024-11-14 15:35:00,302.03,302.54,301.86,302.44,6214.0,302.03,302.54,301.86,302.44,6214.0
2024-11-14 15:40:00,302.44,302.58,302.07,302.55,14288.0,302.44,302.58,302.07,302.55,14288.0
2024-11-14 15:45:00,302.5,302.91,302.26,302.28,11661.0,302.5,302.91,302.26,302.28,11661.0
2024-11-14 15:50:00,302.36,302.91,301.95,302.71,30692.0,302.36,302.91,301.95,302.71,30692.0
2024-11-14 15:55:00,302.51,303.31,302.3,303.06,76009.0,302.51,303.31,302.3,303.06,76009.0
2024-11-15 09:30:00,298.12,298.58,296.03,296.26,91551.0,298.12,298.58,296.03,296.26,91551.0
2024-11-15 09:35:00,295.85,296.23,294.77,294.99,17005.0,295.85,296.23,294.77,294.99,17005.0
2024-11-15 09:40:00,294.77,295.36,294.45,295.07,8066.0,294.77,295.36,294.45,295.07,8066.0
2024-11-15 09:45:00,294.78,295.53,294.63,295.3,14757.0,294.78,295.53,294.63,295.3,14757.0
2024-11-15 09:50:00,295.3,295.3,293.66,294.1,10016.0,295.3,295.3,293.66,294.1,10016.0
2024-11-15 09:55:00,294.25,294.43,293.62,294.36,7324.0,294.25,294.43,293.62,294.36,7324.0
2024-11-15 10:00:00,294.36,294.91,293.37,293.4,6244.0,294.36,294.91,293.37,293.4,6244.0
2024-11-15 10:05:00,293.2,293.59,292.8,293.05,10548.0,293.2,293.59,292.8,293.05,10548.0
2024-11-15 10:10:00,293.25,293.34,292.72,293.15,5835.0,293.25,293.34,292.72,293.15,5835.0
2024-11-15 10:15:00,293.27,293.79,292.45,292.72,4957.0,293.27,293.79,292.45,292.72,4957.0
2024-11-15 10:20:00,292.51,292.82,292.11,292.11,4357.0,292.51,292.82,292.11,292.11,4357.0
2024-11-15 10:25:00,291.89,292.36,291.56,292.15,10019.0,291.89,292.36,291.56,292.15,10019.0
2024-11-15 10:30:00,292.05,292.92,292.0,292.43,5876.0,292.05,292.92,292.0,292.43,5876.0
2024-11-15 10:35:00,292.25,292.48,291.84,292.48,5365.0,292.25,292.48,291.84,292.48,5365.0
2024-11-15 10:40:00,292.43,292.58,290.59,291.0,14655.0,292.43,292.58,290.59,291.0,14655.0
2024-11-15 10:45:00,291.0,291.21,290.47,291.0,6597.0,291.0,291.21,290.47,291.0,6597.0
2024-11-15 10:50:00,291.09,292.01,290.64,290.64,4750.0,291.09,292.01,290.64,290.64,4750.0
2024-11-15 10:55:00,290.68,291.26,290.62,291.26,9513.0,290.68,291.26,290.62,291.26,9513.0
2024-11-15 11:00:00,291.22,292.0,290.92,290.92,14494.0,291.22,292.0,290.92,290.92,14494.0
2024-11-15 11:05:00,290.94,291.38,290.85,291.24,7146.0,290.94,291.38,290.85,291.24,7146.0
2024-11-15 11:10:00,291.13,291.49,291.13,291.41,1600.0,291.13,291.49,291.13,291.41,1600.0
2024-11-15 11:15:00,291.44,291.79,291.31,291.67,1500.0,291.44,291.79,291.31,291.67,1500.0
2024-11-15 11:20:00,291.45,291.73,291.04,291.05,6151.0,291.45,291.73,291.04,291.05,6151.0
2024-11-15 11:25:00,291.46,291.46,290.6,290.76,4423.0,291.46,291.46,290.6,290.76,4423.0
2024-11-15 11:30:00,290.79,291.6,290.47,290.58,14730.0,290.79,291.6,290.47,290.58,14730.0
2024-11-15 11:35:00,290.45,290.45,289.71,289.84,9498.0,290.45,290.45,289.71,289.84,9498.0
2024-11-15 11:40:00,289.65,289.98,289.02,289.24,11815.0,289.65,289.98,289.02,289.24,11815.0
2024-11-15 11:45:00,289.24,289.65,289.02,289.07,13389.0,289.24,289.65,289.02,289.07,13389.0
2024-11-15 11:50:00,288.99,289.18,288.61,288.87,4522.0,288.99,289.18,288.61,288.87,4522.0
2024-11-15 11:55:00,288.64,288.87,288.13,288.39,4825.0,288.64,288.87,288.13,288.39,4825.0
2024-11-15 12:00:00,288.49,288.57,288.13,288.14,3111.0,288.49,288.57,288.13,288.14,3111.0
2024-11-15 12:05:00,288.3,288.3,287.76,288.02,2816.0,288.3,288.3,287.76,288.02,2816.0
2024-11-15 12:10:00,288.0,288.37,287.97,288.37,2749.0,288.0,288.37,287.97,288.37,2749.0
2024-11-15 12:15:00,288.47,288.54,288.12,288.32,2583.0,288.47,288.54,288.12,288.32,2583.0
2024-11-15 12:20:00,288.46,288.5,287.97,288.26,6079.0,288.46,288.5,287.97,288.26,6079.0
2024-11-15 12:25:00,288.26,288.26,287.76,288.11,5536.0,288.26,288.26,287.76,288.11,5536.0
2024-11-15 12:30:00,288.13,288.53,287.76,288.38,6261.0,288.13,288.53,287.76,288.38,6261.0
2024-11-15 12:35:00,288.55,288.69,288.2,288.37,7397.0,288.55,288.69,288.2,288.37,7397.0
2024-11-15 12:40:00,288.48,289.2,288.31,289.2,7080.0,288.48,289.2,288.31,289.2,7080.0
2024-11-15 12:45:00,289.04,289.28,289.04,289.13,5164.0,289.04,289.28,289.04,289.13,5164.0
2024-11-15 12:50:00,289.04,289.04,287.49,287.63,8091.0,289.04,289.04,287.49,287.63,8091.0
2024-11-15 12:55:00,287.78,288.22,287.77,288.21,5973.0,287.78,288.22,287.77,288.21,5973.0
2024-11-15 13:00:00,288.03,288.22,287.89,287.89,4316.0,288.03,288.22,287.89,287.89,4316.0
2024-11-15 13:05:00,287.9,288.3,287.9,288.04,1698.0,287.9,288.3,287.9,288.04,1698.0
2024-11-15 13:10:00,288.21,288.71,288.21,288.49,3313.0,288.21,288.71,288.21,288.49,3313.0
2024-11-15 13:15:00,288.37,288.8,288.37,288.76,2432.0,288.37,288.8,288.37,288.76,2432.0
2024-11-15 13:20:00,288.78,288.98,288.37,288.4,3069.0,288.78,288.98,288.37,288.4,3069.0
2024-11-15 13:25:00,288.54,289.16,288.3,289.04,10641.0,288.54,289.16,288.3,289.04,10641.0
2024-11-15 13:30:00,288.9,289.08,288.61,288.98,5701.0,288.9,289.08,288.61,288.98,5701.0
2024-11-15 13:35:00,288.97,289.66,288.96,289.42,3292.0,288.97,289.66,288.96,289.42,3292.0
2024-11-15 13:40:00,289.55,290.24,289.55,289.9,8744.0,289.55,290.24,289.55,289.9,8744.0
2024-11-15 13:45:00,289.75,289.82,289.27,289.27,3041.0,289.75,289.82,289.27,289.27,3041.0
2024-11-15 13:50:00,289.27,289.4,288.91,289.16,2898.0,289.27,289.4,288.91,289.16,2898.0
2024-11-15 13:55:00,289.14,289.15,288.53,289.15,4004.0,289.14,289.15,288.53,289.15,4004.0
2024-11-15 14:00:00,289.07,289.48,289.06,289.21,2423.0,289.07,289.48,289.06,289.21,2423.0
2024-11-15 14:05:00,289.19,289.47,289.18,289.26,14458.0,289.19,289.47,289.18,289.26,14458.0
2024-11-15 14:10:00,289.07,289.28,288.63,288.63,6350.0,289.07,289.28,288.63,288.63,6350.0
2024-11-15 14:15:00,288.74,289.06,288.6,289.06,2969.0,288.74,289.06,288.6,289.06,2969.0
2024-11-15 14:20:00,289.1,289.27,288.85,288.92,3596.0,289.1,289.27,288.85,288.92,3596.0
2024-11-15 14:25:00,288.88,288.91,288.62,288.62,3565.0,288.88,288.91,288.62,288.62,3565.0
2024-11-15 14:30:00,288.72,288.88,288.3,288.34,8710.0,288.72,288.88,288.3,288.34,8710.0
2024-11-15 14:35:00,288.38,288.61,288.33,288.38,1138.0,288.38,288.61,288.33,288.38,1138.0
2024-11-15 14:40:00,288.37,289.14,288.34,289.04,5737.0,288.37,289.14,288.34,289.04,5737.0
2024-11-15 14:45:00,288.99,289.39,288.86,289.26,4439.0,288.99,289.39,288.86,289.26,4439.0
2024-11-15 14:50:00,289.27,289.28,288.66,288.67,5550.0,289.27,289.28,288.66,288.67,5550.0
2024-11-15 14:55:00,288.76,289.0,288.67,288.94,6591.0,288.76,289.0,288.67,288.94,6591.0
2024-11-15 15:00:00,288.95,288.98,288.59,288.98,2762.0,288.95,288.98,288.59,288.98,2762.0
2024-11-15 15:05:00,288.99,289.07,288.3,288.45,5731.0,288.99,289.07,288.3,288.45,5731.0
2024-11-15 15:10:00,288.44,288.77,288.36,288.74,5910.0,288.44,288.77,288.36,288.74,5910.0
2024-11-15 15:15:00,288.73,289.27,288.73,289.22,4650.0,288.73,289.27,288.73,289.22,4650.0
2024-11-15 15:20:00,289.25,289.4,288.97,289.0,5700.0,289.25,289.4,288.97,289.0,5700.0
2024-11-15 15:25:00,288.99,289.39,288.88,289.31,18423.0,288.99,289.39,288.88,289.31,18423.0
2024-11-15 15:30:00,289.41,289.49,288.76,289.14,6516.0,289.41,289.49,288.76,289.14,6516.0
2024-11-15 15:35:00,289.19,289.28,288.81,288.81,5588.0,289.19,289.28,288.81,288.81,5588.0
2024-11-15 15:40:00,288.89,288.98,288.55,288.69,10971.0,288.89,288.98,288.55,288.69,10971.0
2024-11-15 15:45:00,288.7,289.11,288.55,289.0,11164.0,288.7,289.11,288.55,289.0,11164.0
2024-11-15 15:50:00,289.08,289.84,289.08,289.74,27362.0,289.08,289.84,289.08,289.74,27362.0
2024-11-15 15:55:00,289.57,290.09,289.19,289.74,41646.0,289.57,290.09,289.19,289.74,41646.0
2024-11-18 09:30:00,291.36,292.54,289.76,290.71,20766.0,291.36,292.54,289.76,290.71,20766.0
2024-11-18 09:35:00,291.0,291.01,289.41,290.31,11210.0,291.0,291.01,289.41,290.31,11210.0
2024-11-18 09:40:00,289.94,289.95,288.77,289.41,14996.0,289.94,289.95,288.77,289.41,14996.0
2024-11-18 09:45:00,289.35,290.66,289.33,290.66,2862.0,289.35,290.66,289.33,290.66,2862.0
2024-11-18 09:50:00,290.79,291.24,290.44,290.59,5913.0,290.79,291.24,290.44,290.59,5913.0
2024-11-18 09:55:00,291.02,291.71,291.0,291.66,5831.0,291.02,291.71,291.0,291.66,5831.0
2024-11-18 10:00:00,291.66,292.59,291.1,292.49,12499.0,291.66,292.59,291.1,292.49,12499.0
2024-11-18 10:05:00,292.6,292.82,291.97,292.61,7393.0,292.6,292.82,291.97,292.61,7393.0
2024-11-18 10:10:00,292.61,292.7,292.36,292.37,4737.0,292.61,292.7,292.36,292.37,4737.0
2024-11-18 10:15:00,292.34,293.2,292.34,293.13,5248.0,292.34,293.2,292.34,293.13,5248.0
2024-11-18 10:20:00,293.45,294.27,293.35,294.01,7286.0,293.45,294.27,293.35,294.01,7286.0
2024-11-18 10:25:00,294.06,294.2,293.86,294.07,8714.0,294.06,294.2,293.86,294.07,8714.0
2024-11-18 10:30:00,294.29,295.34,294.25,295.34,8432.0,294.29,295.34,294.25,295.34,8432.0
2024-11-18 10:35:00,295.35,295.53,295.0,295.01,7637.0,295.35,295.53,295.0,295.01,7637.0
2024-11-18 10:40:00,295.01,295.59,294.86,295.25,4125.0,295.01,295.59,294.86,295.25,4125.0
2024-11-18 10:45:00,295.25,295.64,295.24,295.46,8163.0,295.25,295.64,295.24,295.46,8163.0
2024-11-18 10:50:00,295.55,295.95,295.47,295.78,3720.0,295.55,295.95,295.47,295.78,3720.0
2024-11-18 10:55:00,295.65,295.65,295.0,295.28,4463.0,295.65,295.65,295.0,295.28,4463.0
2024-11-18 11:00:00,295.28,295.3,295.01,295.03,2441.0,295.28,295.3,295.01,295.03,2441.0
2024-11-18 11:05:00,295.0,295.51,294.98,295.31,4192.0,295.0,295.51,294.98,295.31,4192.0
2024-11-18 11:10:00,295.21,295.46,295.09,295.32,3300.0,295.21,295.46,295.09,295.32,3300.0
2024-11-18 11:15:00,295.19,295.26,295.0,295.11,4455.0,295.19,295.26,295.0,295.11,4455.0
2024-11-18 11:20:00,295.1,295.32,294.99,295.32,3202.0,295.1,295.32,294.99,295.32,3202.0
2024-11-18 11:25:00,295.22,295.48,295.01,295.17,4361.0,295.22,295.48,295.01,295.17,4361.0
2024-11-18 11:30:00,295.21,295.76,295.06,295.48,9590.0,295.21,295.76,295.06,295.48,9590.0
2024-11-18 11:35:00,295.53,295.58,295.32,295.44,3047.0,295.53,295.58,295.32,295.44,3047.0
2024-11-18 11:40:00,295.63,295.8,295.45,295.63,3985.0,295.63,295.8,295.45,295.63,3985.0
2024-11-18 11:45:00,295.55,295.66,294.44,294.51,4786.0,295.55,295.66,294.44,294.51,4786.0
2024-11-18 11:50:00,294.59,294.73,294.25,294.41,6682.0,294.59,294.73,294.25,294.41,6682.0
2024-11-18 11:55:00,294.41,294.74,294.18,294.62,4358.0,294.41,294.74,294.18,294.62,4358.0
2024-11-18 12:00:00,294.58,294.79,294.18,294.21,8809.0,294.58,294.79,294.18,294.21,8809.0
2024-11-18 12:05:00,294.29,294.44,294.13,294.21,8582.0,294.29,294.44,294.13,294.21,8582.0
2024-11-18 12:10:00,294.22,294.61,294.18,294.53,4575.0,294.22,294.61,294.18,294.53,4575.0
2024-11-18 12:15:00,294.45,294.6,293.71,294.21,8995.0,294.45,294.6,293.71,294.21,8995.0
2024-11-18 12:20:00,294.14,294.36,294.07,294.13,5247.0,294.14,294.36,294.07,294.13,5247.0
2024-11-18 12:25:00,294.14,294.14,293.51,293.72,3674.0,294.14,294.14,293.51,293.72,3674.0
2024-11-18 12:30:00,293.5,294.05,293.5,294.0,8729.0,293.5,294.05,293.5,294.0,8729.0
2024-11-18 12:35:00,294.05,294.35,293.84,294.16,4868.0,294.05,294.35,293.84,294.16,4868.0
2024-11-18 12:40:00,294.21,294.78,294.16,294.24,3220.0,294.21,294.78,294.16,294.24,3220.0
2024-11-18 12:45:00,294.1,294.33,293.86,294.13,3992.0,294.1,294.33,293.86,294.13,3992.0
2024-11-18 12:50:00,294.23,294.37,293.98,294.29,4487.0,294.23,294.37,293.98,294.29,4487.0
2024-11-18 12:55:00,294.29,294.92,294.24,294.92,5453.0,294.29,294.92,294.24,294.92,5453.0
2024-11-18 13:00:00,294.69,294.78,294.32,294.32,6235.0,294.69,294.78,294.32,294.32,6235.0
2024-11-18 13:05:00,294.24,294.24,293.71,294.02,7486.0,294.24,294.24,293.71,294.02,7486.0
2024-11-18 13:10:00,293.91,293.91,293.7,293.71,2582.0,293.91,293.91,293.7,293.71,2582.0
2024-11-18 13:15:00,293.72,294.09,293.57,294.09,2825.0,293.72,294.09,293.57,294.09,2825.0
2024-11-18 13:20:00,293.81,294.0,293.68,293.85,1786.0,293.81,294.0,293.68,293.85,1786.0
2024-11-18 13:25:00,293.84,293.9,293.6,293.78,2236.0,293.84,293.9,293.6,293.78,2236.0
2024-11-18 13:30:00,293.87,293.87,293.38,293.56,4512.0,293.87,293.87,293.38,293.56,4512.0
2024-11-18 13:35:00,293.75,293.83,293.48,293.69,1901.0,293.75,293.83,293.48,293.69,1901.0
2024-11-18 13:40:00,293.66,293.73,293.06,293.11,4484.0,293.66,293.73,293.06,293.11,4484.0
2024-11-18 13:45:00,293.06,293.28,292.96,293.09,2909.0,293.06,293.28,292.96,293.09,2909.0
2024-11-18 13:50:00,293.23,293.39,293.11,293.29,7179.0,293.23,293.39,293.11,293.29,7179.0
2024-11-18 13:55:00,293.45,294.09,293.41,294.09,1408.0,293.45,294.09,293.41,294.09,1408.0
2024-11-18 14:00:00,294.09,294.1,293.82,293.99,2428.0,294.09,294.1,293.82,293.99,2428.0
2024-11-18 14:05:00,293.8,293.82,293.33,293.33,8577.0,293.8,293.82,293.33,293.33,8577.0
2024-11-18 14:10:00,293.36,293.45,293.04,293.11,2471.0,293.36,293.45,293.04,293.11,2471.0
2024-11-18 14:15:00,293.22,293.22,292.76,292.9,3615.0,293.22,293.22,292.76,292.9,3615.0
2024-11-18 14:20:00,292.78,292.83,292.55,292.64,1948.0,292.78,292.83,292.55,292.64,1948.0
2024-11-18 14:25:00,292.7,292.81,292.38,292.39,3249.0,292.7,292.81,292.38,292.39,3249.0
2024-11-18 14:30:00,292.42,292.54,292.33,292.5,2653.0,292.42,292.54,292.33,292.5,2653.0
2024-11-18 14:35:00,292.5,292.94,292.49,292.94,1174.0,292.5,292.94,292.49,292.94,1174.0
2024-11-18 14:40:00,292.86,292.86,292.64,292.77,2308.0,292.86,292.86,292.64,292.77,2308.0
2024-11-18 14:45:00,293.09,293.13,292.9,293.1,1300.0,293.09,293.13,292.9,293.1,1300.0
2024-11-18 14:50:00,293.05,293.39,293.05,293.38,2791.0,293.05,293.39,293.05,293.38,2791.0
2024-11-18 14:55:00,293.27,293.52,293.25,293.27,4783.0,293.27,293.52,293.25,293.27,4783.0
2024-11-18 15:00:00,293.19,293.19,292.65,292.75,9192.0,293.19,293.19,292.65,292.75,9192.0
2024-11-18 15:05:00,292.57,292.82,292.57,292.66,2266.0,292.57,292.82,292.57,292.66,2266.0
2024-11-18 15:10:00,292.69,292.88,292.68,292.87,3435.0,292.69,292.88,292.68,292.87,3435.0
2024-11-18 15:15:00,292.87,293.01,292.81,292.98,4046.0,292.87,293.01,292.81,292.98,4046.0
2024-11-18 15:20:00,292.97,293.02,292.84,292.93,2401.0,292.97,293.02,292.84,292.93,2401.0
2024-11-18 15:25:00,292.99,293.19,292.9,293.19,6068.0,292.99,293.19,292.9,293.19,6068.0
2024-11-18 15:30:00,293.15,293.2,292.95,292.96,5476.0,293.15,293.2,292.95,292.96,5476.0
2024-11-18 15:35:00,293.09,293.34,293.09,293.18,5288.0,293.09,293.34,293.09,293.18,5288.0
2024-11-18 15:40:00,293.18,293.58,293.14,293.58,5486.0,293.18,293.58,293.14,293.58,5486.0
2024-11-18 15:45:00,293.62,293.87,293.46,293.62,7192.0,293.62,293.87,293.46,293.62,7192.0
2024-11-18 15:50:00,293.44,293.76,293.08,293.31,25208.0,293.44,293.76,293.08,293.31,25208.0
2024-11-18 15:55:00,293.39,294.51,293.38,294.42,48821.0,293.39,294.51,293.38,294.42,48821.0
2024-11-19 09:30:00,291.38,293.41,290.05,292.6,15116.0,291.38,293.41,290.05,292.6,15116.0
2024-11-19 09:35:00,292.6,293.42,292.57,293.42,4237.0,292.6,293.42,292.57,293.42,4237.0
2024-11-19 09:40:00,293.37,294.49,293.33,294.39,4029.0,293.37,294.49,293.33,294.39,4029.0
2024-11-19 09:45:00,294.54,294.54,292.82,293.11,3403.0,294.54,294.54,292.82,293.11,3403.0
2024-11-19 09:50:00,292.58,293.82,292.32,293.56,5708.0,292.58,293.82,292.32,293.56,5708.0
2024-11-19 09:55:00,293.54,293.71,292.96,293.03,3988.0,293.54,293.71,292.96,293.03,3988.0
2024-11-19 10:00:00,292.71,292.71,290.81,290.84,5240.0,292.71,292.71,290.81,290.84,5240.0
2024-11-19 10:05:00,290.81,291.43,290.54,291.4,11290.0,290.81,291.43,290.54,291.4,11290.0
2024-11-19 10:10:00,291.4,291.87,291.07,291.72,4981.0,291.4,291.87,291.07,291.72,4981.0
2024-11-19 10:15:00,291.85,292.56,291.39,292.56,4213.0,291.85,292.56,291.39,292.56,4213.0
2024-11-19 10:20:00,292.66,292.66,292.03,292.3,8491.0,292.66,292.66,292.03,292.3,8491.0
2024-11-19 10:25:00,292.32,293.63,292.32,293.63,3215.0,292.32,293.63,292.32,293.63,3215.0
2024-11-19 10:30:00,293.41,293.61,292.87,293.51,3271.0,293.41,293.61,292.87,293.51,3271.0
2024-11-19 10:35:00,293.6,294.11,293.52,293.87,4619.0,293.6,294.11,293.52,293.87,4619.0
2024-11-19 10:40:00,293.86,294.04,293.56,293.58,4884.0,293.86,294.04,293.56,293.58,4884.0
2024-11-19 10:45:00,293.59,294.37,293.44,294.37,4975.0,293.59,294.37,293.44,294.37,4975.0
2024-11-19 10:50:00,294.21,294.21,293.59,293.97,4791.0,294.21,294.21,293.59,293.97,4791.0
2024-11-19 10:55:00,293.75,294.19,293.73,294.19,2566.0,293.75,294.19,293.73,294.19,2566.0
2024-11-19 11:00:00,294.17,294.3,293.82,294.01,2702.0,294.17,294.3,293.82,294.01,2702.0
2024-11-19 11:05:00,294.05,294.16,292.87,293.13,4752.0,294.05,294.16,292.87,293.13,4752.0
2024-11-19 11:10:00,293.18,293.36,293.01,293.08,6310.0,293.18,293.36,293.01,293.08,6310.0
2024-11-19 11:15:00,293.2,294.21,292.98,294.04,4650.0,293.2,294.21,292.98,294.04,4650.0
2024-11-19 11:20:00,294.0,294.38,293.8,294.38,3274.0,294.0,294.38,293.8,294.38,3274.0
2024-11-19 11:25:00,294.19,294.9,294.19,294.8,9361.0,294.19,294.9,294.19,294.8,9361.0
2024-11-19 11:30:00,294.88,295.09,294.57,295.09,4990.0,294.88,295.09,294.57,295.09,4990.0
2024-11-19 11:35:00,294.9,295.28,294.63,294.71,3425.0,294.9,295.28,294.63,294.71,3425.0
2024-11-19 11:40:00,294.89,295.03,294.63,294.87,1900.0,294.89,295.03,294.63,294.87,1900.0
2024-11-19 11:45:00,294.88,295.43,294.87,295.43,5129.0,294.88,295.43,294.87,295.43,5129.0
2024-11-19 11:50:00,295.49,295.97,295.08,295.88,5926.0,295.49,295.97,295.08,295.88,5926.0
2024-11-19 11:55:00,295.88,296.18,295.36,295.36,3871.0,295.88,296.18,295.36,295.36,3871.0
2024-11-19 12:00:00,295.43,295.51,295.14,295.37,4279.0,295.43,295.51,295.14,295.37,4279.0
2024-11-19 12:05:00,295.38,295.67,295.33,295.67,3444.0,295.38,295.67,295.33,295.67,3444.0
2024-11-19 12:10:00,295.67,295.93,295.62,295.78,4501.0,295.67,295.93,295.62,295.78,4501.0
2024-11-19 12:15:00,295.85,296.3,295.77,296.23,7423.0,295.85,296.3,295.77,296.23,7423.0
2024-11-19 12:20:00,296.23,296.39,295.55,295.71,3946.0,296.23,296.39,295.55,295.71,3946.0
2024-11-19 12:25:00,295.86,296.32,295.76,296.12,4203.0,295.86,296.32,295.76,296.12,4203.0
2024-11-19 12:30:00,296.05,296.48,296.0,296.48,4096.0,296.05,296.48,296.0,296.48,4096.0
2024-11-19 12:35:00,296.48,296.64,296.32,296.52,6360.0,296.48,296.64,296.32,296.52,6360.0
2024-11-19 12:40:00,296.55,296.62,296.33,296.45,2194.0,296.55,296.62,296.33,296.45,2194.0
2024-11-19 12:45:00,296.31,296.46,296.0,296.07,5424.0,296.31,296.46,296.0,296.07,5424.0
2024-11-19 12:50:00,295.89,296.22,295.89,296.11,3955.0,295.89,296.22,295.89,296.11,3955.0
2024-11-19 12:55:00,296.02,296.46,296.02,296.39,2200.0,296.02,296.46,296.02,296.39,2200.0
2024-11-19 13:00:00,296.38,296.39,295.83,295.83,3646.0,296.38,296.39,295.83,295.83,3646.0
2024-11-19 13:05:00,295.97,296.37,295.83,296.15,4608.0,295.97,296.37,295.83,296.15,4608.0
2024-11-19 13:10:00,296.3,296.57,296.28,296.57,1767.0,296.3,296.57,296.28,296.57,1767.0
2024-11-19 13:15:00,296.46,296.6,296.35,296.6,1600.0,296.46,296.6,296.35,296.6,1600.0
2024-11-19 13:20:00,296.61,297.11,296.61,297.0,5893.0,296.61,297.11,296.61,297.0,5893.0
2024-11-19 13:25:00,297.16,297.38,297.16,297.23,4000.0,297.16,297.38,297.16,297.23,4000.0
2024-11-19 13:30:00,297.23,297.25,297.08,297.25,3249.0,297.23,297.25,297.08,297.25,3249.0
2024-11-19 13:35:00,297.16,297.29,296.51,297.1,6697.0,297.16,297.29,296.51,297.1,6697.0
2024-11-19 13:40:00,297.1,297.26,296.86,297.23,3300.0,297.1,297.26,296.86,297.23,3300.0
2024-11-19 13:45:00,297.2,297.92,297.2,297.92,5678.0,297.2,297.92,297.2,297.92,5678.0
2024-11-19 13:50:00,297.83,298.57,297.8,298.14,6314.0,297.83,298.57,297.8,298.14,6314.0
2024-11-19 13:55:00,298.07,298.45,298.06,298.29,2606.0,298.07,298.45,298.06,298.29,2606.0
2024-11-19 14:00:00,298.28,298.53,298.26,298.26,1500.0,298.28,298.53,298.26,298.26,1500.0
2024-11-19 14:05:00,298.4,298.55,298.26,298.26,3608.0,298.4,298.55,298.26,298.26,3608.0
2024-11-19 14:10:00,298.36,298.55,298.28,298.55,3270.0,298.36,298.55,298.28,298.55,3270.0
2024-11-19 14:15:00,298.5,298.5,297.81,297.91,7208.0,298.5,298.5,297.81,297.91,7208.0
2024-11-19 14:20:00,298.06,298.23,297.95,298.05,1978.0,298.06,298.23,297.95,298.05,1978.0
2024-11-19 14:25:00,298.06,298.19,297.77,297.77,4388.0,298.06,298.19,297.77,297.77,4388.0
2024-11-19 14:30:00,297.72,298.14,297.58,297.69,9767.0,297.72,298.14,297.58,297.69,9767.0
2024-11-19 14:35:00,297.52,297.52,297.23,297.25,2682.0,297.52,297.52,297.23,297.25,2682.0
2024-11-19 14:40:00,297.25,297.42,297.12,297.34,8515.0,297.25,297.42,297.12,297.34,8515.0
2024-11-19 14:45:00,297.44,297.74,297.3,297.67,9246.0,297.44,297.74,297.3,297.67,9246.0
2024-11-19 14:50:00,297.73,298.1,297.68,298.09,13703.0,297.73,298.1,297.68,298.09,13703.0
2024-11-19 14:55:00,298.01,298.26,297.89,298.2,8381.0,298.01,298.26,297.89,298.2,8381.0
2024-11-19 15:00:00,298.11,298.28,297.95,297.97,23565.0,298.11,298.28,297.95,297.97,23565.0
2024-11-19 15:05:00,297.97,298.31,297.96,298.17,6063.0,297.97,298.31,297.96,298.17,6063.0
2024-11-19 15:10:00,298.17,298.31,298.09,298.1,5115.0,298.17,298.31,298.09,298.1,5115.0
2024-11-19 15:15:00,297.91,298.43,297.9,298.43,3087.0,297.91,298.43,297.9,298.43,3087.0
2024-11-19 15:20:00,298.44,298.44,297.82,297.94,4594.0,298.44,298.44,297.82,297.94,4594.0
2024-11-19 15:25:00,298.04,298.66,298.04,298.54,7751.0,298.04,298.66,298.04,298.54,7751.0
2024-11-19 15:30:00,298.65,298.8,298.4,298.7,6609.0,298.65,298.8,298.4,298.7,6609.0
2024-11-19 15:35:00,298.78,298.85,298.5,298.61,13483.0,298.78,298.85,298.5,298.61,13483.0
2024-11-19 15:40:00,298.61,298.96,298.43,298.79,13691.0,298.61,298.96,298.43,298.79,13691.0
2024-11-19 15:45:00,298.67,298.89,298.63,298.81,8794.0,298.67,298.89,298.63,298.81,8794.0
2024-11-19 15:50:00,298.91,299.59,298.89,299.19,33662.0,298.91,299.59,298.89,299.19,33662.0
2024-11-19 15:55:00,299.25,300.0,299.25,299.65,101370.0,299.25,300.0,299.25,299.65,101370.0
2024-11-20 09:30:00,299.15,299.15,297.54,298.28,19857.0,299.15,299.15,297.54,298.28,19857.0
2024-11-20 09:35:00,298.22,298.28,297.08,297.44,3452.0,298.22,298.28,297.08,297.44,3452.0
2024-11-20 09:40:00,296.86,297.75,296.86,297.07,7622.0,296.86,297.75,296.86,297.07,7622.0
2024-11-20 09:45:00,297.39,298.39,297.1,298.18,3449.0,297.39,298.39,297.1,298.18,3449.0
2024-11-20 09:50:00,298.25,298.95,298.25,298.63,7456.0,298.25,298.95,298.25,298.63,7456.0
2024-11-20 09:55:00,298.39,298.6,297.18,297.34,6698.0,298.39,298.6,297.18,297.34,6698.0
2024-11-20 10:00:00,297.17,297.66,297.09,297.11,6932.0,297.17,297.66,297.09,297.11,6932.0
2024-11-20 10:05:00,297.24,297.24,296.38,296.5,16794.0,297.24,297.24,296.38,296.5,16794.0
2024-11-20 10:10:00,296.53,296.77,296.06,296.62,9935.0,296.53,296.77,296.06,296.62,9935.0
2024-11-20 10:15:00,296.67,296.94,296.3,296.57,20253.0,296.67,296.94,296.3,296.57,20253.0
2024-11-20 10:20:00,296.35,297.38,296.24,297.38,10403.0,296.35,297.38,296.24,297.38,10403.0
2024-11-20 10:25:00,297.54,298.34,297.53,297.65,5073.0,297.54,298.34,297.53,297.65,5073.0
2024-11-20 10:30:00,297.42,298.18,297.42,297.94,6499.0,297.42,298.18,297.42,297.94,6499.0
2024-11-20 10:35:00,297.92,298.58,297.64,298.54,3735.0,297.92,298.58,297.64,298.54,3735.0
2024-11-20 10:40:00,298.55,299.11,298.3,298.85,4515.0,298.55,299.11,298.3,298.85,4515.0
2024-11-20 10:45:00,298.89,300.0,298.89,300.0,5776.0,298.89,300.0,298.89,300.0,5776.0
2024-11-20 10:50:00,300.0,300.0,299.29,299.37,6236.0,300.0,300.0,299.29,299.37,6236.0
2024-11-20 10:55:00,299.35,299.71,299.11,299.59,6815.0,299.35,299.71,299.11,299.59,6815.0
2024-11-20 11:00:00,299.68,300.19,299.68,299.84,4833.0,299.68,300.19,299.68,299.84,4833.0
2024-11-20 11:05:00,299.86,299.86,299.03,299.35,4546.0,299.86,299.86,299.03,299.35,4546.0
2024-11-20 11:10:00,299.37,299.52,298.53,298.73,4735.0,299.37,299.52,298.53,298.73,4735.0
2024-11-20 11:15:00,298.67,299.03,298.6,298.81,4553.0,298.67,299.03,298.6,298.81,4553.0
2024-11-20 11:20:00,299.07,299.07,298.68,298.94,3450.0,299.07,299.07,298.68,298.94,3450.0
2024-11-20 11:25:00,298.86,298.93,298.58,298.65,7560.0,298.86,298.93,298.58,298.65,7560.0
2024-11-20 11:30:00,298.72,298.72,298.23,298.47,9090.0,298.72,298.72,298.23,298.47,9090.0
2024-11-20 11:35:00,298.47,299.11,298.37,299.08,12254.0,298.47,299.11,298.37,299.08,12254.0
2024-11-20 11:40:00,298.97,299.48,298.95,299.48,4307.0,298.97,299.48,298.95,299.48,4307.0
2024-11-20 11:45:00,299.48,299.97,299.35,299.93,5234.0,299.48,299.97,299.35,299.93,5234.0
2024-11-20 11:50:00,299.88,300.72,299.83,300.57,3969.0,299.88,300.72,299.83,300.57,3969.0
2024-11-20 11:55:00,300.59,301.1,300.4,300.9,5053.0,300.59,301.1,300.4,300.9,5053.0
2024-11-20 12:00:00,300.93,301.25,300.74,300.95,3506.0,300.93,301.25,300.74,300.95,3506.0
2024-11-20 12:05:00,301.0,301.0,300.5,300.5,3040.0,301.0,301.0,300.5,300.5,3040.0
2024-11-20 12:10:00,300.65,300.65,300.03,300.13,2646.0,300.65,300.65,300.03,300.13,2646.0
2024-11-20 12:15:00,300.33,300.43,299.9,299.9,3293.0,300.33,300.43,299.9,299.9,3293.0
2024-11-20 12:20:00,299.94,299.94,299.36,299.54,3729.0,299.94,299.94,299.36,299.54,3729.0
2024-11-20 12:25:00,299.54,300.29,299.54,300.13,4885.0,299.54,300.29,299.54,300.13,4885.0
2024-11-20 12:30:00,300.01,300.48,300.01,300.48,5959.0,300.01,300.48,300.01,300.48,5959.0
2024-11-20 12:35:00,300.38,300.59,300.31,300.47,3902.0,300.38,300.59,300.31,300.47,3902.0
2024-11-20 12:40:00,300.48,300.61,299.87,300.09,3080.0,300.48,300.61,299.87,300.09,3080.0
2024-11-20 12:45:00,300.12,300.32,299.93,300.12,3030.0,300.12,300.32,299.93,300.12,3030.0
2024-11-20 12:50:00,300.12,300.25,299.6,299.6,4016.0,300.12,300.25,299.6,299.6,4016.0
2024-11-20 12:55:00,299.63,299.79,299.24,299.49,5734.0,299.63,299.79,299.24,299.49,5734.0
2024-11-20 13:00:00,299.34,300.0,299.33,299.94,5274.0,299.34,300.0,299.33,299.94,5274.0
2024-11-20 13:05:00,299.97,299.99,299.67,299.85,6955.0,299.97,299.99,299.67,299.85,6955.0
2024-11-20 13:10:00,299.93,300.14,299.86,300.14,10822.0,299.93,300.14,299.86,300.14,10822.0
2024-11-20 13:15:00,300.13,300.46,300.12,300.22,8641.0,300.13,300.46,300.12,300.22,8641.0
2024-11-20 13:20:00,300.22,300.83,300.0,300.83,15040.0,300.22,300.83,300.0,300.83,15040.0
2024-11-20 13:25:00,300.76,301.14,300.67,300.73,12844.0,300.76,301.14,300.67,300.73,12844.0
2024-11-20 13:30:00,300.75,300.75,300.27,300.31,5260.0,300.75,300.75,300.27,300.31,5260.0
2024-11-20 13:35:00,300.31,300.5,300.08,300.32,5197.0,300.31,300.5,300.08,300.32,5197.0
2024-11-20 13:40:00,300.32,300.8,300.22,300.8,9660.0,300.32,300.8,300.22,300.8,9660.0
2024-11-20 13:45:00,300.8,300.8,300.06,300.71,4954.0,300.8,300.8,300.06,300.71,4954.0
2024-11-20 13:50:00,300.71,300.71,300.43,300.67,4021.0,300.71,300.71,300.43,300.67,4021.0
2024-11-20 13:55:00,300.61,300.76,300.46,300.54,6240.0,300.61,300.76,300.46,300.54,6240.0
2024-11-20 14:00:00,300.54,300.76,300.32,300.61,9671.0,300.54,300.76,300.32,300.61,9671.0
2024-11-20 14:05:00,300.61,300.61,299.67,299.67,20791.0,300.61,300.61,299.67,299.67,20791.0
2024-11-20 14:10:00,299.81,300.0,299.56,299.71,10173.0,299.81,300.0,299.56,299.71,10173.0
2024-11-20 14:15:00,299.84,300.02,299.66,299.82,10156.0,299.84,300.02,299.66,299.82,10156.0
2024-11-20 14:20:00,299.82,299.88,299.58,299.72,5758.0,299.82,299.88,299.58,299.72,5758.0
2024-11-20 14:25:00,299.75,300.07,299.61,299.76,7417.0,299.75,300.07,299.61,299.76,7417.0
2024-11-20 14:30:00,299.73,299.99,299.6,299.99,2309.0,299.73,299.99,299.6,299.99,2309.0
2024-11-20 14:35:00,299.92,300.31,299.87,300.24,5597.0,299.92,300.31,299.87,300.24,5597.0
2024-11-20 14:40:00,300.26,300.7,300.25,300.66,4018.0,300.26,300.7,300.25,300.66,4018.0
2024-11-20 14:45:00,300.66,300.96,300.53,300.89,3279.0,300.66,300.96,300.53,300.89,3279.0
2024-11-20 14:50:00,300.89,301.3,300.89,301.3,4579.0,300.89,301.3,300.89,301.3,4579.0
2024-11-20 14:55:00,301.3,302.02,301.3,302.01,9126.0,301.3,302.02,301.3,302.01,9126.0
2024-11-20 15:00:00,301.97,301.97,301.58,301.78,7201.0,301.97,301.97,301.58,301.78,7201.0
2024-11-20 15:05:00,301.81,302.23,301.45,302.23,12740.0,301.81,302.23,301.45,302.23,12740.0
2024-11-20 15:10:00,302.23,302.52,302.23,302.31,8629.0,302.23,302.52,302.23,302.31,8629.0
2024-11-20 15:15:00,302.24,302.69,302.23,302.48,8565.0,302.24,302.69,302.23,302.48,8565.0
2024-11-20 15:20:00,302.64,303.0,302.53,303.0,9691.0,302.64,303.0,302.53,303.0,9691.0
2024-11-20 15:25:00,303.08,303.39,302.98,303.31,8566.0,303.08,303.39,302.98,303.31,8566.0
2024-11-20 15:30:00,303.31,304.47,303.3,304.47,16342.0,303.31,304.47,303.3,304.47,16342.0
2024-11-20 15:35:00,304.46,304.85,304.21,304.69,18512.0,304.46,304.85,304.21,304.69,18512.0
2024-11-20 15:40:00,304.79,305.23,304.26,304.43,31076.0,304.79,305.23,304.26,304.43,31076.0
2024-11-20 15:45:00,304.43,304.63,304.17,304.22,19411.0,304.43,304.63,304.17,304.22,19411.0
2024-11-20 15:50:00,304.36,304.68,304.01,304.25,40982.0,304.36,304.68,304.01,304.25,40982.0
2024-11-20 15:55:00,304.27,304.27,303.46,304.1,113587.0,304.27,304.27,303.46,304.1,113587.0
2024-11-21 09:30:00,306.11,307.65,305.41,305.42,37068.0,306.11,307.65,305.41,305.42,37068.0
2024-11-21 09:35:00,305.41,305.88,303.56,303.56,8525.0,305.41,305.88,303.56,303.56,8525.0
2024-11-21 09:40:00,303.63,304.14,302.59,303.75,6003.0,303.63,304.14,302.59,303.75,6003.0
2024-11-21 09:45:00,304.29,305.0,304.06,304.75,11447.0,304.29,305.0,304.06,304.75,11447.0
2024-11-21 09:50:00,304.91,305.1,303.84,303.88,6558.0,304.91,305.1,303.84,303.88,6558.0
2024-11-21 09:55:00,304.11,304.19,302.84,302.84,2376.0,304.11,304.19,302.84,302.84,2376.0
2024-11-21 10:00:00,302.78,303.28,302.01,302.63,7679.0,302.78,303.28,302.01,302.63,7679.0
2024-11-21 10:05:00,302.53,302.84,301.92,301.92,7811.0,302.53,302.84,301.92,301.92,7811.0
2024-11-21 10:10:00,302.27,303.3,302.17,303.3,6459.0,302.27,303.3,302.17,303.3,6459.0
2024-11-21 10:15:00,303.29,304.11,303.14,304.11,12481.0,303.29,304.11,303.14,304.11,12481.0
2024-11-21 10:20:00,304.13,304.4,302.68,302.8,7268.0,304.13,304.4,302.68,302.8,7268.0
2024-11-21 10:25:00,303.13,303.18,301.03,301.44,7132.0,303.13,303.18,301.03,301.44,7132.0
2024-11-21 10:30:00,301.44,301.9,301.17,301.56,2412.0,301.44,301.9,301.17,301.56,2412.0
2024-11-21 10:35:00,300.99,301.95,300.95,301.49,11923.0,300.99,301.95,300.95,301.49,11923.0
2024-11-21 10:40:00,301.49,302.72,301.21,302.65,12783.0,301.49,302.72,301.21,302.65,12783.0
2024-11-21 10:45:00,302.67,303.44,302.65,303.24,17006.0,302.67,303.44,302.65,303.24,17006.0
2024-11-21 10:50:00,303.21,303.56,302.89,303.56,8362.0,303.21,303.56,302.89,303.56,8362.0
2024-11-21 10:55:00,303.63,304.03,303.52,303.53,2468.0,303.63,304.03,303.52,303.53,2468.0
2024-11-21 11:00:00,303.89,304.28,303.83,304.09,11197.0,303.89,304.28,303.83,304.09,11197.0
2024-11-21 11:05:00,303.92,304.52,303.32,303.32,6458.0,303.92,304.52,303.32,303.32,6458.0
2024-11-21 11:10:00,303.24,303.9,303.13,303.9,3117.0,303.24,303.9,303.13,303.9,3117.0
2024-11-21 11:15:00,303.91,303.91,302.74,303.1,11977.0,303.91,303.91,302.74,303.1,11977.0
2024-11-21 11:20:00,303.29,304.38,303.29,304.19,6291.0,303.29,304.38,303.29,304.19,6291.0
2024-11-21 11:25:00,304.38,305.0,304.38,305.0,4346.0,304.38,305.0,304.38,305.0,4346.0
2024-11-21 11:30:00,305.03,305.27,304.64,305.0,4096.0,305.03,305.27,304.64,305.0,4096.0
2024-11-21 11:35:00,304.86,305.23,304.23,305.07,4342.0,304.86,305.23,304.23,305.07,4342.0
2024-11-21 11:40:00,305.06,306.29,305.06,305.76,4577.0,305.06,306.29,305.06,305.76,4577.0
2024-11-21 11:45:00,305.55,305.73,304.91,305.17,3676.0,305.55,305.73,304.91,305.17,3676.0
2024-11-21 11:50:00,305.0,305.64,304.99,305.3,2164.0,305.0,305.64,304.99,305.3,2164.0
2024-11-21 11:55:00,305.31,305.79,305.25,305.71,3384.0,305.31,305.79,305.25,305.71,3384.0
2024-11-21 12:00:00,305.7,305.85,305.27,305.3,4047.0,305.7,305.85,305.27,305.3,4047.0
2024-11-21 12:05:00,305.7,305.91,305.68,305.91,1345.0,305.7,305.91,305.68,305.91,1345.0
2024-11-21 12:10:00,306.04,306.23,305.77,305.85,3087.0,306.04,306.23,305.77,305.85,3087.0
2024-11-21 12:15:00,305.8,306.34,305.79,306.3,2998.0,305.8,306.34,305.79,306.3,2998.0
2024-11-21 12:20:00,306.32,307.2,306.28,307.08,12404.0,306.32,307.2,306.28,307.08,12404.0
2024-11-21 12:25:00,307.11,308.0,306.91,307.76,3801.0,307.11,308.0,306.91,307.76,3801.0
2024-11-21 12:30:00,307.86,308.0,307.58,307.71,4430.0,307.86,308.0,307.58,307.71,4430.0
2024-11-21 12:35:00,307.71,307.85,307.44,307.63,3578.0,307.71,307.85,307.44,307.63,3578.0
2024-11-21 12:40:00,307.4,307.68,307.09,307.59,7012.0,307.4,307.68,307.09,307.59,7012.0
2024-11-21 12:45:00,307.59,307.82,307.34,307.36,2119.0,307.59,307.82,307.34,307.36,2119.0
2024-11-21 12:50:00,307.32,307.91,307.32,307.63,3130.0,307.32,307.91,307.32,307.63,3130.0
2024-11-21 12:55:00,307.5,307.78,307.04,307.09,2972.0,307.5,307.78,307.04,307.09,2972.0
2024-11-21 13:00:00,307.07,307.09,306.78,306.94,3683.0,307.07,307.09,306.78,306.94,3683.0
2024-11-21 13:05:00,307.08,307.88,307.08,307.88,2111.0,307.08,307.88,307.08,307.88,2111.0
2024-11-21 13:10:00,308.0,308.09,307.74,307.74,2508.0,308.0,308.09,307.74,307.74,2508.0
2024-11-21 13:15:00,307.86,307.86,307.09,307.12,2277.0,307.86,307.86,307.09,307.12,2277.0
2024-11-21 13:20:00,307.28,308.17,307.27,308.17,7619.0,307.28,308.17,307.27,308.17,7619.0
2024-11-21 13:25:00,308.33,308.46,307.94,308.28,2864.0,308.33,308.46,307.94,308.28,2864.0
2024-11-21 13:30:00,308.44,308.44,308.09,308.12,2913.0,308.44,308.44,308.09,308.12,2913.0
2024-11-21 13:35:00,308.02,308.28,307.52,307.6,4992.0,308.02,308.28,307.52,307.6,4992.0
2024-11-21 13:40:00,307.75,307.87,307.51,307.61,2175.0,307.75,307.87,307.51,307.61,2175.0
2024-11-21 13:45:00,308.08,308.08,307.4,307.4,1141.0,308.08,308.08,307.4,307.4,1141.0
2024-11-21 13:50:00,307.09,307.43,307.09,307.32,2500.0,307.09,307.43,307.09,307.32,2500.0
2024-11-21 13:55:00,307.36,307.68,307.31,307.5,2639.0,307.36,307.68,307.31,307.5,2639.0
2024-11-21 14:00:00,307.36,307.58,307.06,307.58,3955.0,307.36,307.58,307.06,307.58,3955.0
2024-11-21 14:05:00,307.55,307.55,307.09,307.16,1524.0,307.55,307.55,307.09,307.16,1524.0
2024-11-21 14:10:00,307.29,307.58,307.2,307.58,2081.0,307.29,307.58,307.2,307.58,2081.0
2024-11-21 14:15:00,307.62,307.62,307.04,307.04,2516.0,307.62,307.62,307.04,307.04,2516.0
2024-11-21 14:20:00,306.96,307.42,306.96,307.39,2593.0,306.96,307.42,306.96,307.39,2593.0
2024-11-21 14:25:00,307.35,307.77,307.22,307.65,3584.0,307.35,307.77,307.22,307.65,3584.0
2024-11-21 14:30:00,307.52,307.52,306.74,307.24,8974.0,307.52,307.52,306.74,307.24,8974.0
2024-11-21 14:35:00,307.3,307.78,307.28,307.63,6043.0,307.3,307.78,307.28,307.63,6043.0
2024-11-21 14:40:00,307.48,307.78,307.47,307.72,4036.0,307.48,307.78,307.47,307.72,4036.0
2024-11-21 14:45:00,307.53,307.53,306.66,306.68,6869.0,307.53,307.53,306.66,306.68,6869.0
2024-11-21 14:50:00,306.36,306.78,306.21,306.69,4916.0,306.36,306.78,306.21,306.69,4916.0
2024-11-21 14:55:00,306.69,306.98,306.59,306.88,10250.0,306.69,306.98,306.59,306.88,10250.0
2024-11-21 15:00:00,306.88,307.21,306.45,306.45,12660.0,306.88,307.21,306.45,306.45,12660.0
2024-11-21 15:05:00,306.57,306.92,306.46,306.87,7909.0,306.57,306.92,306.46,306.87,7909.0
2024-11-21 15:10:00,306.86,307.24,306.85,306.88,3528.0,306.86,307.24,306.85,306.88,3528.0
2024-11-21 15:15:00,306.93,307.29,306.93,307.29,2936.0,306.93,307.29,306.93,307.29,2936.0
2024-11-21 15:20:00,307.16,307.37,306.96,307.15,3883.0,307.16,307.37,306.96,307.15,3883.0
2024-11-21 15:25:00,307.04,307.25,306.89,307.08,4346.0,307.04,307.25,306.89,307.08,4346.0
2024-11-21 15:30:00,307.0,307.08,306.74,306.74,4468.0,307.0,307.08,306.74,306.74,4468.0
2024-11-21 15:35:00,306.79,307.1,306.6,306.71,7312.0,306.79,307.1,306.6,306.71,7312.0
2024-11-21 15:40:00,306.72,306.88,306.26,306.53,8671.0,306.72,306.88,306.26,306.53,8671.0
2024-11-21 15:45:00,306.48,306.72,306.36,306.63,7537.0,306.48,306.72,306.36,306.63,7537.0
2024-11-21 15:50:00,306.45,306.68,306.3,306.36,14211.0,306.45,306.68,306.3,306.36,14211.0
2024-11-21 15:55:00,306.46,306.84,306.14,306.61,51392.0,306.46,306.84,306.14,306.61,51392.0
2024-11-22 09:30:00,308.71,309.19,307.02,308.82,46383.0,308.71,309.19,307.02,308.82,46383.0
2024-11-22 09:35:00,309.03,310.63,308.65,310.04,21053.0,309.03,310.63,308.65,310.04,21053.0
2024-11-22 09:40:00,310.12,311.82,310.0,311.55,14429.0,310.12,311.82,310.0,311.55,14429.0
2024-11-22 09:45:00,312.0,312.9,311.26,312.03,10460.0,312.0,312.9,311.26,312.03,10460.0
2024-11-22 09:50:00,312.0,312.01,310.67,310.97,7440.0,312.0,312.01,310.67,310.97,7440.0
2024-11-22 09:55:00,310.97,311.94,310.46,311.94,6930.0,310.97,311.94,310.46,311.94,6930.0
2024-11-22 10:00:00,311.89,312.0,310.21,310.25,33989.0,311.89,312.0,310.21,310.25,33989.0
2024-11-22 10:05:00,310.43,310.51,309.67,309.89,20267.0,310.43,310.51,309.67,309.89,20267.0
2024-11-22 10:10:00,309.9,310.14,308.96,309.53,16742.0,309.9,310.14,308.96,309.53,16742.0
2024-11-22 10:15:00,309.36,310.02,309.36,309.49,4639.0,309.36,310.02,309.36,309.49,4639.0
2024-11-22 10:20:00,309.81,310.44,309.38,310.13,9081.0,309.81,310.44,309.38,310.13,9081.0
2024-11-22 10:25:00,310.06,310.44,309.47,309.68,4969.0,310.06,310.44,309.47,309.68,4969.0
2024-11-22 10:30:00,309.58,310.19,309.55,310.01,4924.0,309.58,310.19,309.55,310.01,4924.0
2024-11-22 10:35:00,309.78,311.0,309.78,311.0,3424.0,309.78,311.0,309.78,311.0,3424.0
2024-11-22 10:40:00,310.92,311.2,310.68,311.19,2832.0,310.92,311.2,310.68,311.19,2832.0
2024-11-22 10:45:00,311.47,311.47,310.21,310.5,4705.0,311.47,311.47,310.21,310.5,4705.0
2024-11-22 10:50:00,310.65,311.13,310.13,310.24,13322.0,310.65,311.13,310.13,310.24,13322.0
2024-11-22 10:55:00,310.41,310.81,310.03,310.57,16912.0,310.41,310.81,310.03,310.57,16912.0
2024-11-22 11:00:00,310.34,310.92,310.33,310.92,4684.0,310.34,310.92,310.33,310.92,4684.0
2024-11-22 11:05:00,310.98,311.03,310.5,310.74,8528.0,310.98,311.03,310.5,310.74,8528.0
2024-11-22 11:10:00,310.72,310.91,310.09,310.21,10261.0,310.72,310.91,310.09,310.21,10261.0
2024-11-22 11:15:00,310.21,310.71,310.0,310.13,6900.0,310.21,310.71,310.0,310.13,6900.0
2024-11-22 11:20:00,310.13,310.22,309.56,310.1,6990.0,310.13,310.22,309.56,310.1,6990.0
2024-11-22 11:25:00,310.05,310.6,309.46,310.6,2925.0,310.05,310.6,309.46,310.6,2925.0
2024-11-22 11:30:00,310.38,310.38,309.98,310.17,4441.0,310.38,310.38,309.98,310.17,4441.0
2024-11-22 11:35:00,310.17,311.03,310.03,310.99,2904.0,310.17,311.03,310.03,310.99,2904.0
2024-11-22 11:40:00,311.0,311.06,310.54,310.65,4510.0,311.0,311.06,310.54,310.65,4510.0
2024-11-22 11:45:00,310.85,311.36,310.79,311.28,3468.0,310.85,311.36,310.79,311.28,3468.0
2024-11-22 11:50:00,311.42,312.3,311.38,312.24,4209.0,311.42,312.3,311.38,312.24,4209.0
2024-11-22 11:55:00,311.91,312.22,311.71,311.84,5870.0,311.91,312.22,311.71,311.84,5870.0
2024-11-22 12:00:00,311.64,311.87,311.41,311.87,2100.0,311.64,311.87,311.41,311.87,2100.0
2024-11-22 12:05:00,311.98,311.99,311.73,311.73,800.0,311.98,311.99,311.73,311.73,800.0
2024-11-22 12:10:00,311.69,312.52,311.68,311.85,2728.0,311.69,312.52,311.68,311.85,2728.0
2024-11-22 12:15:00,312.0,312.31,311.82,312.16,4637.0,312.0,312.31,311.82,312.16,4637.0
2024-11-22 12:20:00,312.31,312.5,312.04,312.08,5694.0,312.31,312.5,312.04,312.08,5694.0
2024-11-22 12:25:00,312.17,312.74,312.15,312.2,3553.0,312.17,312.74,312.15,312.2,3553.0
2024-11-22 12:30:00,312.28,312.38,312.03,312.22,4114.0,312.28,312.38,312.03,312.22,4114.0
2024-11-22 12:35:00,312.18,312.18,311.79,311.87,2895.0,312.18,312.18,311.79,311.87,2895.0
2024-11-22 12:40:00,312.01,312.54,311.98,312.36,4649.0,312.01,312.54,311.98,312.36,4649.0
2024-11-22 12:45:00,312.36,312.36,311.68,311.69,19799.0,312.36,312.36,311.68,311.69,19799.0
2024-11-22 12:50:00,311.86,312.21,311.75,312.19,5093.0,311.86,312.21,311.75,312.19,5093.0
2024-11-22 12:55:00,312.27,312.62,312.27,312.49,2549.0,312.27,312.62,312.27,312.49,2549.0
2024-11-22 13:00:00,312.43,312.57,312.16,312.43,3130.0,312.43,312.57,312.16,312.43,3130.0
2024-11-22 13:05:00,312.68,312.68,312.38,312.59,1555.0,312.68,312.68,312.38,312.59,1555.0
2024-11-22 13:10:00,312.74,313.05,312.74,312.86,4410.0,312.74,313.05,312.74,312.86,4410.0
2024-11-22 13:15:00,313.0,313.0,312.53,312.78,5862.0,313.0,313.0,312.53,312.78,5862.0
2024-11-22 13:20:00,312.73,313.2,312.71,313.06,6392.0,312.73,313.2,312.71,313.06,6392.0
2024-11-22 13:25:00,313.1,313.2,312.48,312.75,7856.0,313.1,313.2,312.48,312.75,7856.0
2024-11-22 13:30:00,312.82,313.18,312.82,313.02,4222.0,312.82,313.18,312.82,313.02,4222.0
2024-11-22 13:35:00,313.03,313.12,312.85,312.99,5465.0,313.03,313.12,312.85,312.99,5465.0
2024-11-22 13:40:00,312.94,312.94,312.64,312.73,3918.0,312.94,312.94,312.64,312.73,3918.0
2024-11-22 13:45:00,312.85,313.17,312.85,313.15,3060.0,312.85,313.17,312.85,313.15,3060.0
2024-11-22 13:50:00,313.0,313.2,312.84,313.0,2689.0,313.0,313.2,312.84,313.0,2689.0
2024-11-22 13:55:00,313.0,313.16,312.59,312.59,6995.0,313.0,313.16,312.59,312.59,6995.0
2024-11-22 14:00:00,312.6,312.69,312.37,312.44,3577.0,312.6,312.69,312.37,312.44,3577.0
2024-11-22 14:05:00,312.35,312.61,312.35,312.45,2174.0,312.35,312.61,312.35,312.45,2174.0
2024-11-22 14:10:00,312.5,312.61,312.2,312.5,2836.0,312.5,312.61,312.2,312.5,2836.0
2024-11-22 14:15:00,312.4,312.45,311.84,311.99,6905.0,312.4,312.45,311.84,311.99,6905.0
2024-11-22 14:20:00,312.15,312.38,311.97,312.03,3443.0,312.15,312.38,311.97,312.03,3443.0
2024-11-22 14:25:00,311.94,312.23,311.94,312.11,2466.0,311.94,312.23,311.94,312.11,2466.0
2024-11-22 14:30:00,312.22,312.38,312.05,312.35,2835.0,312.22,312.38,312.05,312.35,2835.0
2024-11-22 14:35:00,312.5,312.64,312.14,312.23,2634.0,312.5,312.64,312.14,312.23,2634.0
2024-11-22 14:40:00,312.13,312.21,312.04,312.13,3200.0,312.13,312.21,312.04,312.13,3200.0
2024-11-22 14:45:00,312.13,312.2,311.78,312.17,3804.0,312.13,312.2,311.78,312.17,3804.0
2024-11-22 14:50:00,312.13,312.28,312.11,312.26,3260.0,312.13,312.28,312.11,312.26,3260.0
2024-11-22 14:55:00,312.39,312.7,312.39,312.67,3976.0,312.39,312.7,312.39,312.67,3976.0
2024-11-22 15:00:00,312.69,312.73,312.27,312.45,5580.0,312.69,312.73,312.27,312.45,5580.0
2024-11-22 15:05:00,312.58,312.8,312.58,312.77,1911.0,312.58,312.8,312.58,312.77,1911.0
2024-11-22 15:10:00,312.66,312.73,312.34,312.5,5603.0,312.66,312.73,312.34,312.5,5603.0
2024-11-22 15:15:00,312.74,312.92,312.72,312.78,3229.0,312.74,312.92,312.72,312.78,3229.0
2024-11-22 15:20:00,312.79,312.79,312.44,312.56,3765.0,312.79,312.79,312.44,312.56,3765.0
2024-11-22 15:25:00,312.62,312.99,312.4,312.77,7831.0,312.62,312.99,312.4,312.77,7831.0
2024-11-22 15:30:00,312.73,312.99,312.65,312.99,1996.0,312.73,312.99,312.65,312.99,1996.0
2024-11-22 15:35:00,312.84,312.85,312.38,312.57,6850.0,312.84,312.85,312.38,312.57,6850.0
2024-11-22 15:40:00,312.54,312.59,312.05,312.59,8782.0,312.54,312.59,312.05,312.59,8782.0
2024-11-22 15:45:00,312.58,312.9,312.42,312.78,9844.0,312.58,312.9,312.42,312.78,9844.0
2024-11-22 15:50:00,312.74,313.36,312.49,312.74,33202.0,312.74,313.36,312.49,312.74,33202.0
2024-11-22 15:55:00,312.77,312.77,311.75,311.86,85928.0,312.77,312.77,311.75,311.86,85928.0
2024-11-25 09:30:00,314.97,315.05,313.44,315.0,36190.0,314.97,315.05,313.44,315.0,36190.0
2024-11-25 09:35:00,315.2,315.3,312.3,312.78,13534.0,315.2,315.3,312.3,312.78,13534.0
2024-11-25 09:40:00,313.13,314.0,312.62,313.97,14365.0,313.13,314.0,312.62,313.97,14365.0
2024-11-25 09:45:00,314.05,314.14,312.12,312.15,4794.0,314.05,314.14,312.12,312.15,4794.0
2024-11-25 09:50:00,312.13,312.75,310.97,311.78,9548.0,312.13,312.75,310.97,311.78,9548.0
2024-11-25 09:55:00,311.75,312.06,310.5,311.04,11600.0,311.75,312.06,310.5,311.04,11600.0
2024-11-25 10:00:00,310.82,311.17,309.59,311.12,16922.0,310.82,311.17,309.59,311.12,16922.0
2024-11-25 10:05:00,311.16,311.16,310.2,310.21,11259.0,311.16,311.16,310.2,310.21,11259.0
2024-11-25 10:10:00,310.1,310.3,309.15,309.85,9772.0,310.1,310.3,309.15,309.85,9772.0
2024-11-25 10:15:00,309.62,310.15,309.48,310.13,7623.0,309.62,310.15,309.48,310.13,7623.0
2024-11-25 10:20:00,310.1,310.6,309.93,310.6,5140.0,310.1,310.6,309.93,310.6,5140.0
2024-11-25 10:25:00,310.55,311.1,310.0,310.87,12074.0,310.55,311.1,310.0,310.87,12074.0
2024-11-25 10:30:00,310.86,311.22,310.3,310.81,10665.0,310.86,311.22,310.3,310.81,10665.0
2024-11-25 10:35:00,310.87,311.9,310.76,311.85,3979.0,310.87,311.9,310.76,311.85,3979.0
2024-11-25 10:40:00,311.71,312.87,311.71,312.73,9828.0,311.71,312.87,311.71,312.73,9828.0
2024-11-25 10:45:00,312.54,312.95,312.45,312.95,3127.0,312.54,312.95,312.45,312.95,3127.0
2024-11-25 10:50:00,312.79,312.88,312.36,312.45,8120.0,312.79,312.88,312.36,312.45,8120.0
2024-11-25 10:55:00,312.68,312.68,311.63,311.92,4173.0,312.68,312.68,311.63,311.92,4173.0
2024-11-25 11:00:00,311.83,312.86,311.63,312.59,2263.0,311.83,312.86,311.63,312.59,2263.0
2024-11-25 11:05:00,312.55,312.55,312.07,312.25,5605.0,312.55,312.55,312.07,312.25,5605.0
2024-11-25 11:10:00,312.15,312.45,312.14,312.34,3657.0,312.15,312.45,312.14,312.34,3657.0
2024-11-25 11:15:00,312.2,312.28,311.48,311.95,7779.0,312.2,312.28,311.48,311.95,7779.0
2024-11-25 11:20:00,311.96,312.02,311.35,311.45,7928.0,311.96,312.02,311.35,311.45,7928.0
2024-11-25 11:25:00,311.51,312.05,311.41,311.56,4527.0,311.51,312.05,311.41,311.56,4527.0
2024-11-25 11:30:00,311.61,311.84,311.11,311.16,8730.0,311.61,311.84,311.11,311.16,8730.0
2024-11-25 11:35:00,311.16,311.63,310.65,311.44,6803.0,311.16,311.63,310.65,311.44,6803.0
2024-11-25 11:40:00,311.44,311.61,311.2,311.24,3923.0,311.44,311.61,311.2,311.24,3923.0
2024-11-25 11:45:00,311.24,311.69,310.92,310.92,17954.0,311.24,311.69,310.92,310.92,17954.0
2024-11-25 11:50:00,310.81,311.39,310.69,311.24,7418.0,310.81,311.39,310.69,311.24,7418.0
2024-11-25 11:55:00,311.3,311.68,311.08,311.58,5034.0,311.3,311.68,311.08,311.58,5034.0
2024-11-25 12:00:00,311.72,312.06,311.45,312.06,2700.0,311.72,312.06,311.45,312.06,2700.0
2024-11-25 12:05:00,311.86,312.02,311.55,311.55,3230.0,311.86,312.02,311.55,311.55,3230.0
2024-11-25 12:10:00,311.71,311.73,310.95,311.23,3610.0,311.71,311.73,310.95,311.23,3610.0
2024-11-25 12:15:00,311.22,311.52,310.99,311.52,8339.0,311.22,311.52,310.99,311.52,8339.0
2024-11-25 12:20:00,311.44,311.45,310.92,311.03,1700.0,311.44,311.45,310.92,311.03,1700.0
2024-11-25 12:25:00,311.0,311.21,310.63,310.82,3296.0,311.0,311.21,310.63,310.82,3296.0
2024-11-25 12:30:00,310.86,311.11,310.63,310.94,6283.0,310.86,311.11,310.63,310.94,6283.0
2024-11-25 12:35:00,310.82,310.82,310.21,310.21,3178.0,310.82,310.82,310.21,310.21,3178.0
2024-11-25 12:40:00,310.28,310.49,309.92,310.03,5116.0,310.28,310.49,309.92,310.03,5116.0
2024-11-25 12:45:00,310.06,310.13,309.82,309.82,10360.0,310.06,310.13,309.82,309.82,10360.0
2024-11-25 12:50:00,309.79,310.49,309.74,310.49,5071.0,309.79,310.49,309.74,310.49,5071.0
2024-11-25 12:55:00,310.5,310.85,310.49,310.69,5971.0,310.5,310.85,310.49,310.69,5971.0
2024-11-25 13:00:00,310.82,311.08,310.79,310.99,1601.0,310.82,311.08,310.79,310.99,1601.0
2024-11-25 13:05:00,310.96,311.18,310.63,311.12,2863.0,310.96,311.18,310.63,311.12,2863.0
2024-11-25 13:10:00,311.16,311.41,311.16,311.27,3015.0,311.16,311.41,311.16,311.27,3015.0
2024-11-25 13:15:00,311.35,311.37,311.05,311.05,2590.0,311.35,311.37,311.05,311.05,2590.0
2024-11-25 13:20:00,311.06,311.14,310.36,310.57,5473.0,311.06,311.14,310.36,310.57,5473.0
2024-11-25 13:25:00,310.51,310.52,310.19,310.34,3718.0,310.51,310.52,310.19,310.34,3718.0
2024-11-25 13:30:00,310.44,310.78,310.37,310.72,5357.0,310.44,310.78,310.37,310.72,5357.0
2024-11-25 13:35:00,310.61,311.11,310.61,310.93,4016.0,310.61,311.11,310.61,310.93,4016.0
2024-11-25 13:40:00,310.96,311.0,310.53,310.54,3120.0,310.96,311.0,310.53,310.54,3120.0
2024-11-25 13:45:00,310.69,311.23,310.54,310.8,2684.0,310.69,311.23,310.54,310.8,2684.0
2024-11-25 13:50:00,310.88,310.89,310.59,310.6,2823.0,310.88,310.89,310.59,310.6,2823.0
2024-11-25 13:55:00,310.64,310.7,310.34,310.65,6184.0,310.64,310.7,310.34,310.65,6184.0
2024-11-25 14:00:00,310.58,310.61,310.29,310.3,1700.0,310.58,310.61,310.29,310.3,1700.0
2024-11-25 14:05:00,310.3,310.81,310.22,310.71,2992.0,310.3,310.81,310.22,310.71,2992.0
2024-11-25 14:10:00,310.76,310.92,310.66,310.78,3100.0,310.76,310.92,310.66,310.78,3100.0
2024-11-25 14:15:00,310.73,310.73,310.41,310.5,2518.0,310.73,310.73,310.41,310.5,2518.0
2024-11-25 14:20:00,310.51,310.51,310.09,310.26,5030.0,310.51,310.51,310.09,310.26,5030.0
2024-11-25 14:25:00,310.34,310.56,310.33,310.56,2040.0,310.34,310.56,310.33,310.56,2040.0
2024-11-25 14:30:00,310.71,310.71,310.04,310.57,2561.0,310.71,310.71,310.04,310.57,2561.0
2024-11-25 14:35:00,310.6,310.85,310.59,310.85,2977.0,310.6,310.85,310.59,310.85,2977.0
2024-11-25 14:40:00,310.88,311.46,310.85,311.46,1600.0,310.88,311.46,310.85,311.46,1600.0
2024-11-25 14:45:00,311.47,311.47,311.05,311.1,4025.0,311.47,311.47,311.05,311.1,4025.0
2024-11-25 14:50:00,311.1,311.35,311.09,311.22,9737.0,311.1,311.35,311.09,311.22,9737.0
2024-11-25 14:55:00,311.28,311.31,310.9,310.9,3918.0,311.28,311.31,310.9,310.9,3918.0
2024-11-25 15:00:00,311.01,311.06,310.31,310.63,3900.0,311.01,311.06,310.31,310.63,3900.0
2024-11-25 15:05:00,310.71,311.0,310.32,310.78,6673.0,310.71,311.0,310.32,310.78,6673.0
2024-11-25 15:10:00,310.72,310.72,310.33,310.46,6438.0,310.72,310.72,310.33,310.46,6438.0
2024-11-25 15:15:00,310.51,310.96,310.51,310.96,3424.0,310.51,310.96,310.51,310.96,3424.0
2024-11-25 15:20:00,311.11,311.27,310.93,311.24,3874.0,311.11,311.27,310.93,311.24,3874.0
2024-11-25 15:25:00,311.32,311.51,311.01,311.19,4225.0,311.32,311.51,311.01,311.19,4225.0
2024-11-25 15:30:00,311.16,311.44,311.15,311.29,4026.0,311.16,311.44,311.15,311.29,4026.0
2024-11-25 15:35:00,311.33,311.53,311.13,311.4,7743.0,311.33,311.53,311.13,311.4,7743.0
2024-11-25 15:40:00,311.4,311.83,311.38,311.61,9328.0,311.4,311.83,311.38,311.61,9328.0
2024-11-25 15:45:00,311.65,311.7,311.4,311.55,5872.0,311.65,311.7,311.4,311.55,5872.0
2024-11-25 15:50:00,311.48,312.57,311.13,312.49,31141.0,311.48,312.57,311.13,312.49,31141.0
2024-11-25 15:55:00,312.31,313.0,312.3,312.49,54898.0,312.31,313.0,312.3,312.49,54898.0
2024-11-26 09:30:00,314.55,314.55,313.21,314.45,15787.0,314.55,314.55,313.21,314.45,15787.0
2024-11-26 09:35:00,314.05,315.01,314.04,314.63,8808.0,314.05,315.01,314.04,314.63,8808.0
2024-11-26 09:40:00,315.0,315.1,314.06,314.96,9675.0,315.0,315.1,314.06,314.96,9675.0
2024-11-26 09:45:00,314.71,316.12,314.56,315.98,40921.0,314.71,316.12,314.56,315.98,40921.0
2024-11-26 09:50:00,316.3,316.37,314.69,314.69,12440.0,316.3,316.37,314.69,314.69,12440.0
2024-11-26 09:55:00,314.73,314.99,314.13,314.68,4270.0,314.73,314.99,314.13,314.68,4270.0
2024-11-26 10:00:00,314.82,314.82,313.58,313.58,7814.0,314.82,314.82,313.58,313.58,7814.0
2024-11-26 10:05:00,313.05,313.76,312.61,313.42,4672.0,313.05,313.76,312.61,313.42,4672.0
2024-11-26 10:10:00,313.41,313.41,312.65,313.11,5899.0,313.41,313.41,312.65,313.11,5899.0
2024-11-26 10:15:00,313.11,313.11,311.68,311.84,13745.0,313.11,313.11,311.68,311.84,13745.0
2024-11-26 10:20:00,311.78,312.63,311.78,312.28,11364.0,311.78,312.63,311.78,312.28,11364.0
2024-11-26 10:25:00,312.39,313.01,311.71,313.01,12367.0,312.39,313.01,311.71,313.01,12367.0
2024-11-26 10:30:00,312.58,312.8,311.59,311.59,12999.0,312.58,312.8,311.59,311.59,12999.0
2024-11-26 10:35:00,311.43,311.51,310.74,311.26,10403.0,311.43,311.51,310.74,311.26,10403.0
2024-11-26 10:40:00,311.13,311.53,310.98,311.47,4227.0,311.13,311.53,310.98,311.47,4227.0
2024-11-26 10:45:00,311.7,311.8,311.3,311.41,9296.0,311.7,311.8,311.3,311.41,9296.0
2024-11-26 10:50:00,311.52,311.52,310.79,311.05,3503.0,311.52,311.52,310.79,311.05,3503.0
2024-11-26 10:55:00,310.72,310.97,310.58,310.68,2577.0,310.72,310.97,310.58,310.68,2577.0
2024-11-26 11:00:00,310.82,311.4,310.79,311.32,5136.0,310.82,311.4,310.79,311.32,5136.0
2024-11-26 11:05:00,311.32,311.59,310.87,310.87,4874.0,311.32,311.59,310.87,310.87,4874.0
2024-11-26 11:10:00,310.79,311.28,310.53,310.71,22144.0,310.79,311.28,310.53,310.71,22144.0
2024-11-26 11:15:00,310.74,311.0,310.74,310.99,1901.0,310.74,311.0,310.74,310.99,1901.0
2024-11-26 11:20:00,311.0,311.69,310.91,311.63,6701.0,311.0,311.69,310.91,311.63,6701.0
2024-11-26 11:25:00,311.7,312.24,311.33,312.18,5478.0,311.7,312.24,311.33,312.18,5478.0
2024-11-26 11:30:00,312.25,312.33,312.08,312.18,3343.0,312.25,312.33,312.08,312.18,3343.0
2024-11-26 11:35:00,312.07,312.45,311.51,312.45,18622.0,312.07,312.45,311.51,312.45,18622.0
2024-11-26 11:40:00,312.44,312.48,311.9,311.95,8924.0,312.44,312.48,311.9,311.95,8924.0
2024-11-26 11:45:00,311.95,312.27,311.43,311.61,6076.0,311.95,312.27,311.43,311.61,6076.0
2024-11-26 11:50:00,311.78,312.37,311.78,312.22,4222.0,311.78,312.37,311.78,312.22,4222.0
2024-11-26 11:55:00,312.23,312.88,312.22,312.37,4325.0,312.23,312.88,312.22,312.37,4325.0
2024-11-26 12:00:00,312.13,312.16,311.64,311.64,7144.0,312.13,312.16,311.64,311.64,7144.0
2024-11-26 12:05:00,311.55,311.84,311.03,311.03,17752.0,311.55,311.84,311.03,311.03,17752.0
2024-11-26 12:10:00,311.06,311.07,310.45,310.46,2821.0,311.06,311.07,310.45,310.46,2821.0
2024-11-26 12:15:00,310.37,310.74,310.1,310.4,4878.0,310.37,310.74,310.1,310.4,4878.0
2024-11-26 12:20:00,310.36,310.79,310.36,310.55,2109.0,310.36,310.79,310.36,310.55,2109.0
2024-11-26 12:25:00,310.71,310.73,310.54,310.54,1500.0,310.71,310.73,310.54,310.54,1500.0
2024-11-26 12:30:00,310.42,310.77,310.29,310.63,2934.0,310.42,310.77,310.29,310.63,2934.0
2024-11-26 12:35:00,310.59,310.69,310.33,310.58,2654.0,310.59,310.69,310.33,310.58,2654.0
2024-11-26 12:40:00,310.54,310.71,310.24,310.71,3675.0,310.54,310.71,310.24,310.71,3675.0
2024-11-26 12:45:00,310.72,310.72,310.32,310.43,3421.0,310.72,310.72,310.32,310.43,3421.0
2024-11-26 12:50:00,310.53,310.73,310.43,310.65,2749.0,310.53,310.73,310.43,310.65,2749.0
2024-11-26 12:55:00,310.65,311.32,310.65,311.23,2912.0,310.65,311.32,310.65,311.23,2912.0
2024-11-26 13:00:00,311.31,311.46,310.92,311.02,1199.0,311.31,311.46,310.92,311.02,1199.0
2024-11-26 13:05:00,311.16,311.16,310.2,310.2,6674.0,311.16,311.16,310.2,310.2,6674.0
2024-11-26 13:10:00,310.1,310.12,309.78,309.99,5419.0,310.1,310.12,309.78,309.99,5419.0
2024-11-26 13:15:00,310.14,310.15,309.88,309.88,1503.0,310.14,310.15,309.88,309.88,1503.0
2024-11-26 13:20:00,310.0,310.69,309.87,310.69,2773.0,310.0,310.69,309.87,310.69,2773.0
2024-11-26 13:25:00,310.59,310.64,310.33,310.35,1200.0,310.59,310.64,310.33,310.35,1200.0
2024-11-26 13:30:00,310.37,310.59,310.37,310.59,2100.0,310.37,310.59,310.37,310.59,2100.0
2024-11-26 13:35:00,310.41,310.41,310.08,310.22,2739.0,310.41,310.41,310.08,310.22,2739.0
2024-11-26 13:40:00,310.06,310.65,310.06,310.63,2630.0,310.06,310.65,310.06,310.63,2630.0
2024-11-26 13:45:00,310.69,310.8,310.58,310.8,400.0,310.69,310.8,310.58,310.8,400.0
2024-11-26 13:50:00,310.77,310.92,310.76,310.9,2300.0,310.77,310.92,310.76,310.9,2300.0
2024-11-26 13:55:00,310.96,311.07,310.71,310.79,4586.0,310.96,311.07,310.71,310.79,4586.0
2024-11-26 14:00:00,310.74,311.15,310.65,311.15,3479.0,310.74,311.15,310.65,311.15,3479.0
2024-11-26 14:05:00,311.04,311.04,310.61,310.66,1700.0,311.04,311.04,310.61,310.66,1700.0
2024-11-26 14:10:00,310.43,310.81,310.43,310.7,1273.0,310.43,310.81,310.43,310.7,1273.0
2024-11-26 14:15:00,310.7,310.91,310.3,310.3,3651.0,310.7,310.91,310.3,310.3,3651.0
2024-11-26 14:20:00,310.39,310.55,310.02,310.02,2400.0,310.39,310.55,310.02,310.02,2400.0
2024-11-26 14:25:00,310.03,310.21,309.84,309.95,2159.0,310.03,310.21,309.84,309.95,2159.0
2024-11-26 14:30:00,309.84,310.4,309.71,310.4,2897.0,309.84,310.4,309.71,310.4,2897.0
2024-11-26 14:35:00,310.12,310.46,310.12,310.15,2033.0,310.12,310.46,310.12,310.15,2033.0
2024-11-26 14:40:00,310.32,310.48,310.05,310.18,1914.0,310.32,310.48,310.05,310.18,1914.0
2024-11-26 14:45:00,310.18,310.31,309.71,309.72,6700.0,310.18,310.31,309.71,309.72,6700.0
2024-11-26 14:50:00,309.7,309.7,309.43,309.58,2554.0,309.7,309.7,309.43,309.58,2554.0
2024-11-26 14:55:00,309.43,309.74,309.42,309.72,2701.0,309.43,309.74,309.42,309.72,2701.0
2024-11-26 15:00:00,309.69,310.0,309.68,310.0,2468.0,309.69,310.0,309.68,310.0,2468.0
2024-11-26 15:05:00,309.6,310.0,309.6,309.81,2890.0,309.6,310.0,309.6,309.81,2890.0
2024-11-26 15:10:00,309.89,310.09,309.7,309.96,10199.0,309.89,310.09,309.7,309.96,10199.0
2024-11-26 15:15:00,310.05,310.44,310.05,310.24,3801.0,310.05,310.44,310.05,310.24,3801.0
2024-11-26 15:20:00,309.96,309.97,309.77,309.87,2408.0,309.96,309.97,309.77,309.87,2408.0
2024-11-26 15:25:00,309.93,310.27,309.93,310.06,1800.0,309.93,310.27,309.93,310.06,1800.0
2024-11-26 15:30:00,310.08,310.08,309.75,309.87,5068.0,310.08,310.08,309.75,309.87,5068.0
2024-11-26 15:35:00,309.86,309.98,309.48,309.56,4501.0,309.86,309.98,309.48,309.56,4501.0
2024-11-26 15:40:00,309.57,310.05,309.56,309.98,5845.0,309.57,310.05,309.56,309.98,5845.0
2024-11-26 15:45:00,309.98,310.27,309.81,309.81,7200.0,309.98,310.27,309.81,309.81,7200.0
2024-11-26 15:50:00,309.99,310.45,309.88,310.25,19199.0,309.99,310.45,309.88,310.25,19199.0
2024-11-26 15:55:00,310.35,310.57,310.02,310.14,36379.0,310.35,310.57,310.02,310.14,36379.0
2024-11-27 09:30:00,308.22,308.26,306.9,307.09,17553.0,308.22,308.26,306.9,307.09,17553.0
2024-11-27 09:35:00,307.36,307.36,306.07,307.06,5099.0,307.36,307.36,306.07,307.06,5099.0
2024-11-27 09:40:00,307.13,308.27,306.68,308.27,7658.0,307.13,308.27,306.68,308.27,7658.0
2024-11-27 09:45:00,308.26,308.7,307.8,308.36,5068.0,308.26,308.7,307.8,308.36,5068.0
2024-11-27 09:50:00,308.14,308.86,306.82,306.82,6684.0,308.14,308.86,306.82,306.82,6684.0
2024-11-27 09:55:00,306.84,307.41,306.84,307.38,2428.0,306.84,307.41,306.84,307.38,2428.0
2024-11-27 10:00:00,307.17,307.36,307.02,307.25,3895.0,307.17,307.36,307.02,307.25,3895.0
2024-11-27 10:05:00,307.04,307.21,307.01,307.21,2699.0,307.04,307.21,307.01,307.21,2699.0
2024-11-27 10:10:00,307.08,307.08,305.77,305.85,6276.0,307.08,307.08,305.77,305.85,6276.0
2024-11-27 10:15:00,306.03,306.03,305.45,305.75,3669.0,306.03,306.03,305.45,305.75,3669.0
2024-11-27 10:20:00,305.66,305.66,304.55,304.55,8431.0,305.66,305.66,304.55,304.55,8431.0
2024-11-27 10:25:00,304.64,304.79,304.13,304.69,6151.0,304.64,304.79,304.13,304.69,6151.0
2024-11-27 10:30:00,304.52,304.67,303.71,303.8,6577.0,304.52,304.67,303.71,303.8,6577.0
2024-11-27 10:35:00,303.69,303.69,302.65,302.73,2810.0,303.69,303.69,302.65,302.73,2810.0
2024-11-27 10:40:00,302.71,303.42,302.55,303.42,7588.0,302.71,303.42,302.55,303.42,7588.0
2024-11-27 10:45:00,303.29,303.78,303.25,303.37,3751.0,303.29,303.78,303.25,303.37,3751.0
2024-11-27 10:50:00,303.44,303.48,302.92,303.48,4884.0,303.44,303.48,302.92,303.48,4884.0
2024-11-27 10:55:00,303.54,303.71,303.05,303.14,7356.0,303.54,303.71,303.05,303.14,7356.0
2024-11-27 11:00:00,303.21,303.41,302.49,303.31,8550.0,303.21,303.41,302.49,303.31,8550.0
2024-11-27 11:05:00,303.21,303.79,303.2,303.79,2154.0,303.21,303.79,303.2,303.79,2154.0
2024-11-27 11:10:00,303.87,303.87,303.08,303.54,3982.0,303.87,303.87,303.08,303.54,3982.0
2024-11-27 11:15:00,303.69,303.78,303.46,303.78,2433.0,303.69,303.78,303.46,303.78,2433.0
2024-11-27 11:20:00,303.85,304.36,303.84,304.36,1754.0,303.85,304.36,303.84,304.36,1754.0
2024-11-27 11:25:00,304.09,304.68,304.09,304.23,2081.0,304.09,304.68,304.09,304.23,2081.0
2024-11-27 11:30:00,304.11,304.44,303.88,304.31,2230.0,304.11,304.44,303.88,304.31,2230.0
2024-11-27 11:35:00,304.29,304.29,304.07,304.29,859.0,304.29,304.29,304.07,304.29,859.0
2024-11-27 11:40:00,304.46,304.47,303.84,303.85,4213.0,304.46,304.47,303.84,303.85,4213.0
2024-11-27 11:45:00,303.84,303.84,303.25,303.25,1128.0,303.84,303.84,303.25,303.25,1128.0
2024-11-27 11:50:00,303.31,303.49,303.22,303.25,2306.0,303.31,303.49,303.22,303.25,2306.0
2024-11-27 11:55:00,303.27,303.67,303.27,303.51,1032.0,303.27,303.67,303.27,303.51,1032.0
2024-11-27 12:00:00,303.4,303.48,303.33,303.33,3293.0,303.4,303.48,303.33,303.33,3293.0
2024-11-27 12:05:00,303.59,303.74,303.56,303.7,3090.0,303.59,303.74,303.56,303.7,3090.0
2024-11-27 12:10:00,303.69,304.2,303.68,304.16,2610.0,303.69,304.2,303.68,304.16,2610.0
2024-11-27 12:15:00,304.15,304.2,303.88,303.95,3722.0,304.15,304.2,303.88,303.95,3722.0
2024-11-27 12:20:00,304.08,304.44,304.08,304.3,2200.0,304.08,304.44,304.08,304.3,2200.0
2024-11-27 12:25:00,304.3,304.3,303.95,303.95,1892.0,304.3,304.3,303.95,303.95,1892.0
2024-11-27 12:30:00,303.96,303.97,303.51,303.52,2250.0,303.96,303.97,303.51,303.52,2250.0
2024-11-27 12:35:00,303.46,303.54,303.32,303.44,2944.0,303.46,303.54,303.32,303.44,2944.0
2024-11-27 12:40:00,303.43,303.49,303.21,303.43,2523.0,303.43,303.49,303.21,303.43,2523.0
2024-11-27 12:45:00,303.44,303.6,303.44,303.56,1045.0,303.44,303.6,303.44,303.56,1045.0
2024-11-27 12:50:00,303.59,303.74,303.28,303.28,4471.0,303.59,303.74,303.28,303.28,4471.0
2024-11-27 12:55:00,303.28,303.55,303.17,303.55,900.0,303.28,303.55,303.17,303.55,900.0
2024-11-27 13:00:00,303.39,303.65,303.39,303.65,3144.0,303.39,303.65,303.39,303.65,3144.0
2024-11-27 13:05:00,303.68,303.68,303.28,303.34,1948.0,303.68,303.68,303.28,303.34,1948.0
2024-11-27 13:10:00,303.32,304.05,303.25,304.05,3152.0,303.32,304.05,303.25,304.05,3152.0
2024-11-27 13:15:00,304.13,304.18,303.84,304.18,1485.0,304.13,304.18,303.84,304.18,1485.0
2024-11-27 13:20:00,304.21,304.21,304.03,304.12,1225.0,304.21,304.21,304.03,304.12,1225.0
2024-11-27 13:25:00,304.03,304.05,303.7,303.72,4097.0,304.03,304.05,303.7,303.72,4097.0
2024-11-27 13:30:00,303.74,304.16,303.73,304.16,1701.0,303.74,304.16,303.73,304.16,1701.0
2024-11-27 13:35:00,304.16,304.5,304.16,304.33,1800.0,304.16,304.5,304.16,304.33,1800.0
2024-11-27 13:40:00,304.42,304.66,304.38,304.43,1671.0,304.42,304.66,304.38,304.43,1671.0
2024-11-27 13:45:00,304.43,304.81,304.26,304.81,2272.0,304.43,304.81,304.26,304.81,2272.0
2024-11-27 13:50:00,304.81,304.81,304.6,304.76,2409.0,304.81,304.81,304.6,304.76,2409.0
2024-11-27 13:55:00,304.95,305.12,304.95,304.95,1048.0,304.95,305.12,304.95,304.95,1048.0
2024-11-27 14:00:00,304.85,304.86,304.59,304.63,1825.0,304.85,304.86,304.59,304.63,1825.0
2024-11-27 14:05:00,304.54,304.68,304.43,304.68,2798.0,304.54,304.68,304.43,304.68,2798.0
2024-11-27 14:10:00,304.73,304.9,304.61,304.9,2121.0,304.73,304.9,304.61,304.9,2121.0
2024-11-27 14:15:00,304.96,304.96,304.49,304.65,5251.0,304.96,304.96,304.49,304.65,5251.0
2024-11-27 14:20:00,304.46,305.06,304.46,304.91,2411.0,304.46,305.06,304.46,304.91,2411.0
2024-11-27 14:25:00,304.92,304.95,304.75,304.75,1330.0,304.92,304.95,304.75,304.75,1330.0
2024-11-27 14:30:00,304.85,304.87,304.66,304.82,3067.0,304.85,304.87,304.66,304.82,3067.0
2024-11-27 14:35:00,304.9,304.91,304.65,304.72,1934.0,304.9,304.91,304.65,304.72,1934.0
2024-11-27 14:40:00,304.77,305.2,304.77,305.1,2134.0,304.77,305.2,304.77,305.1,2134.0
2024-11-27 14:45:00,305.13,305.27,305.0,305.21,2898.0,305.13,305.27,305.0,305.21,2898.0
2024-11-27 14:50:00,305.23,305.39,305.09,305.25,2291.0,305.23,305.39,305.09,305.25,2291.0
2024-11-27 14:55:00,305.17,305.3,305.13,305.13,1600.0,305.17,305.3,305.13,305.13,1600.0
2024-11-27 15:00:00,305.16,305.6,304.98,305.5,7122.0,305.16,305.6,304.98,305.5,7122.0
2024-11-27 15:05:00,305.55,305.61,305.26,305.51,3493.0,305.55,305.61,305.26,305.51,3493.0
2024-11-27 15:10:00,305.5,305.53,305.0,305.19,3460.0,305.5,305.53,305.0,305.19,3460.0
2024-11-27 15:15:00,305.06,305.11,304.47,304.47,5556.0,305.06,305.11,304.47,304.47,5556.0
2024-11-27 15:20:00,304.69,304.69,304.3,304.34,1464.0,304.69,304.69,304.3,304.34,1464.0
2024-11-27 15:25:00,304.18,304.27,304.14,304.25,2004.0,304.18,304.27,304.14,304.25,2004.0
2024-11-27 15:30:00,304.17,304.31,304.04,304.15,3295.0,304.17,304.31,304.04,304.15,3295.0
2024-11-27 15:35:00,304.27,304.53,304.23,304.44,6040.0,304.27,304.53,304.23,304.44,6040.0
2024-11-27 15:40:00,304.34,304.5,303.88,304.41,3324.0,304.34,304.5,303.88,304.41,3324.0
2024-11-27 15:45:00,304.47,304.82,304.46,304.82,5652.0,304.47,304.82,304.46,304.82,5652.0
2024-11-27 15:50:00,305.02,305.06,304.39,304.63,15644.0,305.02,305.06,304.39,304.63,15644.0
2024-11-27 15:55:00,304.65,304.83,304.42,304.74,35920.0,304.65,304.83,304.42,304.74,35920.0
2024-11-29 09:30:00,304.37,307.76,304.36,307.04,21532.0,304.37,307.76,304.36,307.04,21532.0
2024-11-29 09:35:00,307.14,307.14,304.29,305.31,15854.0,307.14,307.14,304.29,305.31,15854.0
2024-11-29 09:40:00,305.31,306.66,304.82,305.56,18266.0,305.31,306.66,304.82,305.56,18266.0
2024-11-29 09:45:00,306.07,306.13,305.12,305.49,8516.0,306.07,306.13,305.12,305.49,8516.0
2024-11-29 09:50:00,305.5,306.49,305.5,306.06,13009.0,305.5,306.49,305.5,306.06,13009.0
2024-11-29 09:55:00,306.06,307.1,305.76,306.99,18606.0,306.06,307.1,305.76,306.99,18606.0
2024-11-29 10:00:00,306.98,308.03,306.95,307.99,7534.0,306.98,308.03,306.95,307.99,7534.0
2024-11-29 10:05:00,308.01,308.39,307.92,308.38,3197.0,308.01,308.39,307.92,308.38,3197.0
2024-11-29 10:10:00,308.44,309.47,308.25,309.47,7027.0,308.44,309.47,308.25,309.47,7027.0
2024-11-29 10:15:00,309.43,309.83,309.32,309.83,3402.0,309.43,309.83,309.32,309.83,3402.0
2024-11-29 10:20:00,309.94,310.29,309.16,309.38,5117.0,309.94,310.29,309.16,309.38,5117.0
2024-11-29 10:25:00,309.24,309.24,308.44,308.44,5894.0,309.24,309.24,308.44,308.44,5894.0
2024-11-29 10:30:00,308.6,308.95,308.59,308.77,10932.0,308.6,308.95,308.59,308.77,10932.0
2024-11-29 10:35:00,308.84,308.96,308.05,308.86,4943.0,308.84,308.96,308.05,308.86,4943.0
2024-11-29 10:40:00,309.07,309.35,308.88,309.06,5279.0,309.07,309.35,308.88,309.06,5279.0
2024-11-29 10:45:00,309.18,309.22,308.54,308.73,4882.0,309.18,309.22,308.54,308.73,4882.0
2024-11-29 10:50:00,308.73,308.82,307.87,308.04,7496.0,308.73,308.82,307.87,308.04,7496.0
2024-11-29 10:55:00,308.08,308.27,307.76,307.82,4480.0,308.08,308.27,307.76,307.82,4480.0
2024-11-29 11:00:00,307.82,308.38,307.6,308.25,5090.0,307.82,308.38,307.6,308.25,5090.0
2024-11-29 11:05:00,308.13,308.13,307.66,308.01,4700.0,308.13,308.13,307.66,308.01,4700.0
2024-11-29 11:10:00,307.94,308.88,307.76,308.87,6648.0,307.94,308.88,307.76,308.87,6648.0
2024-11-29 11:15:00,308.9,309.01,308.33,308.33,2650.0,308.9,309.01,308.33,308.33,2650.0
2024-11-29 11:20:00,308.21,308.22,307.66,307.66,5202.0,308.21,308.22,307.66,307.66,5202.0
2024-11-29 11:25:00,307.66,307.98,307.35,307.59,10080.0,307.66,307.98,307.35,307.59,10080.0
2024-11-29 11:30:00,307.74,307.87,307.22,307.42,7270.0,307.74,307.87,307.22,307.42,7270.0
2024-11-29 11:35:00,307.44,307.67,307.28,307.5,3810.0,307.44,307.67,307.28,307.5,3810.0
2024-11-29 11:40:00,307.42,307.73,307.31,307.5,4542.0,307.42,307.73,307.31,307.5,4542.0
2024-11-29 11:45:00,307.5,307.96,307.48,307.96,6315.0,307.5,307.96,307.48,307.96,6315.0
2024-11-29 11:50:00,307.78,308.04,307.71,307.92,6064.0,307.78,308.04,307.71,307.92,6064.0
2024-11-29 11:55:00,307.93,308.09,307.65,307.66,5848.0,307.93,308.09,307.65,307.66,5848.0
2024-11-29 12:00:00,307.7,307.7,306.94,307.18,4434.0,307.7,307.7,306.94,307.18,4434.0
2024-11-29 12:05:00,307.04,307.26,307.03,307.03,4090.0,307.04,307.26,307.03,307.03,4090.0
2024-11-29 12:10:00,307.13,307.24,306.66,306.66,4166.0,307.13,307.24,306.66,306.66,4166.0
2024-11-29 12:15:00,306.75,307.19,306.75,307.15,6965.0,306.75,307.19,306.75,307.15,6965.0
2024-11-29 12:20:00,307.12,307.13,306.84,306.84,4360.0,307.12,307.13,306.84,306.84,4360.0
2024-11-29 12:25:00,306.73,306.95,306.45,306.63,6100.0,306.73,306.95,306.45,306.63,6100.0
2024-11-29 12:30:00,306.79,307.28,306.71,307.14,5883.0,306.79,307.28,306.71,307.14,5883.0
2024-11-29 12:35:00,307.16,307.16,306.77,306.91,6982.0,307.16,307.16,306.77,306.91,6982.0
2024-11-29 12:40:00,306.98,307.25,306.76,306.78,10704.0,306.98,307.25,306.76,306.78,10704.0
2024-11-29 12:45:00,306.93,307.03,306.47,306.63,7524.0,306.93,307.03,306.47,306.63,7524.0
2024-11-29 12:50:00,306.63,308.01,306.63,307.25,20655.0,306.63,308.01,306.63,307.25,20655.0
2024-11-29 12:55:00,307.34,307.77,306.61,306.69,61678.0,307.34,307.77,306.61,306.69,61678.0
2024-12-02 09:30:00,306.19,307.37,304.85,306.61,18567.0,306.19,307.37,304.85,306.61,18567.0
2024-12-02 09:35:00,306.8,307.98,306.56,307.3,11366.0,306.8,307.98,306.56,307.3,11366.0
2024-12-02 09:40:00,307.3,307.65,305.94,306.64,10570.0,307.3,307.65,305.94,306.64,10570.0
2024-12-02 09:45:00,307.1,308.57,307.1,308.24,11157.0,307.1,308.57,307.1,308.24,11157.0
2024-12-02 09:50:00,308.37,309.43,308.22,308.99,13102.0,308.37,309.43,308.22,308.99,13102.0
2024-12-02 09:55:00,308.92,308.92,307.49,307.99,7109.0,308.92,308.92,307.49,307.99,7109.0
2024-12-02 10:00:00,308.04,308.25,307.53,307.54,4408.0,308.04,308.25,307.53,307.54,4408.0
2024-12-02 10:05:00,307.54,309.02,307.4,308.54,4913.0,307.54,309.02,307.4,308.54,4913.0
2024-12-02 10:10:00,308.5,308.5,307.6,307.68,3475.0,308.5,308.5,307.6,307.68,3475.0
2024-12-02 10:15:00,307.68,308.09,307.42,307.66,7842.0,307.68,308.09,307.42,307.66,7842.0
2024-12-02 10:20:00,307.88,307.88,307.51,307.59,4277.0,307.88,307.88,307.51,307.59,4277.0
2024-12-02 10:25:00,307.84,307.97,307.67,307.84,2244.0,307.84,307.97,307.67,307.84,2244.0
2024-12-02 10:30:00,307.82,308.88,307.82,308.63,5059.0,307.82,308.88,307.82,308.63,5059.0
2024-12-02 10:35:00,309.0,309.18,308.44,308.44,6638.0,309.0,309.18,308.44,308.44,6638.0
2024-12-02 10:40:00,308.44,308.89,308.36,308.71,5239.0,308.44,308.89,308.36,308.71,5239.0
2024-12-02 10:45:00,308.55,308.62,307.97,308.35,3591.0,308.55,308.62,307.97,308.35,3591.0
2024-12-02 10:50:00,308.19,308.27,307.92,308.27,3515.0,308.19,308.27,307.92,308.27,3515.0
2024-12-02 10:55:00,308.49,308.49,308.01,308.41,4400.0,308.49,308.49,308.01,308.41,4400.0
2024-12-02 11:00:00,308.52,309.0,308.52,308.84,5535.0,308.52,309.0,308.52,308.84,5535.0
2024-12-02 11:05:00,308.83,309.6,308.83,309.38,4739.0,308.83,309.6,308.83,309.38,4739.0
2024-12-02 11:10:00,309.5,309.67,309.22,309.55,39005.0,309.5,309.67,309.22,309.55,39005.0
2024-12-02 11:15:00,309.43,309.91,309.35,309.67,20180.0,309.43,309.91,309.35,309.67,20180.0
2024-12-02 11:20:00,309.89,310.28,309.04,309.08,22705.0,309.89,310.28,309.04,309.08,22705.0
2024-12-02 11:25:00,309.0,310.53,308.95,310.19,21370.0,309.0,310.53,308.95,310.19,21370.0
2024-12-02 11:30:00,310.29,310.49,309.98,310.06,5072.0,310.29,310.49,309.98,310.06,5072.0
2024-12-02 11:35:00,310.08,310.46,309.84,310.11,9882.0,310.08,310.46,309.84,310.11,9882.0
2024-12-02 11:40:00,310.28,310.73,310.03,310.63,11961.0,310.28,310.73,310.03,310.63,11961.0
2024-12-02 11:45:00,310.65,310.7,309.77,310.08,8619.0,310.65,310.7,309.77,310.08,8619.0
2024-12-02 11:50:00,310.35,310.49,309.89,310.26,6753.0,310.35,310.49,309.89,310.26,6753.0
2024-12-02 11:55:00,310.13,310.13,309.69,309.86,1700.0,310.13,310.13,309.69,309.86,1700.0
2024-12-02 12:00:00,309.86,311.27,309.85,311.23,13899.0,309.86,311.27,309.85,311.23,13899.0
2024-12-02 12:05:00,310.95,311.63,310.88,311.51,13202.0,310.95,311.63,310.88,311.51,13202.0
2024-12-02 12:10:00,311.56,312.01,311.47,311.81,7159.0,311.56,312.01,311.47,311.81,7159.0
2024-12-02 12:15:00,311.95,312.26,311.19,311.19,3983.0,311.95,312.26,311.19,311.19,3983.0
2024-12-02 12:20:00,311.15,311.27,311.03,311.27,2486.0,311.15,311.27,311.03,311.27,2486.0
2024-12-02 12:25:00,310.99,310.99,310.32,310.47,4568.0,310.99,310.99,310.32,310.47,4568.0
2024-12-02 12:30:00,310.67,311.18,310.67,311.18,600.0,310.67,311.18,310.67,311.18,600.0
2024-12-02 12:35:00,311.06,311.25,310.89,311.25,1817.0,311.06,311.25,310.89,311.25,1817.0
2024-12-02 12:40:00,310.97,311.01,310.67,310.67,1851.0,310.97,311.01,310.67,310.67,1851.0
2024-12-02 12:45:00,310.74,310.74,310.35,310.41,2120.0,310.74,310.74,310.35,310.41,2120.0
2024-12-02 12:50:00,310.41,310.62,310.22,310.38,4123.0,310.41,310.62,310.22,310.38,4123.0
2024-12-02 12:55:00,310.6,310.6,309.91,309.91,2168.0,310.6,310.6,309.91,309.91,2168.0
2024-12-02 13:00:00,309.88,310.04,309.73,309.93,2892.0,309.88,310.04,309.73,309.93,2892.0
2024-12-02 13:05:00,309.92,310.04,309.79,309.88,1410.0,309.92,310.04,309.79,309.88,1410.0
2024-12-02 13:10:00,309.88,310.13,309.81,309.98,2417.0,309.88,310.13,309.81,309.98,2417.0
2024-12-02 13:15:00,310.12,310.32,309.98,310.23,2076.0,310.12,310.32,309.98,310.23,2076.0
2024-12-02 13:20:00,310.37,310.73,310.36,310.63,2417.0,310.37,310.73,310.36,310.63,2417.0
2024-12-02 13:25:00,310.62,310.88,310.46,310.88,9973.0,310.62,310.88,310.46,310.88,9973.0
2024-12-02 13:30:00,310.47,311.01,310.46,310.93,7178.0,310.47,311.01,310.46,310.93,7178.0
2024-12-02 13:35:00,310.9,310.93,310.59,310.6,3314.0,310.9,310.93,310.59,310.6,3314.0
2024-12-02 13:40:00,310.74,310.77,310.53,310.54,2278.0,310.74,310.77,310.53,310.54,2278.0
2024-12-02 13:45:00,310.69,310.83,310.51,310.83,1125.0,310.69,310.83,310.51,310.83,1125.0
2024-12-02 13:50:00,310.75,310.99,310.48,310.93,4120.0,310.75,310.99,310.48,310.93,4120.0
2024-12-02 13:55:00,310.84,310.93,310.61,310.83,1600.0,310.84,310.93,310.61,310.83,1600.0
2024-12-02 14:00:00,310.75,310.99,310.48,310.94,11611.0,310.75,310.99,310.48,310.94,11611.0
2024-12-02 14:05:00,310.84,310.84,310.46,310.46,2987.0,310.84,310.84,310.46,310.46,2987.0
2024-12-02 14:10:00,310.46,310.48,310.22,310.26,4746.0,310.46,310.48,310.22,310.26,4746.0
2024-12-02 14:15:00,310.43,310.6,310.17,310.48,3896.0,310.43,310.6,310.17,310.48,3896.0
2024-12-02 14:20:00,310.51,310.64,310.36,310.47,3982.0,310.51,310.64,310.36,310.47,3982.0
2024-12-02 14:25:00,310.32,310.73,310.29,310.6,4478.0,310.32,310.73,310.29,310.6,4478.0
2024-12-02 14:30:00,310.62,311.43,310.62,311.38,12939.0,310.62,311.43,310.62,311.38,12939.0
2024-12-02 14:35:00,311.45,311.45,311.12,311.31,1900.0,311.45,311.45,311.12,311.31,1900.0
2024-12-02 14:40:00,311.29,311.42,311.05,311.21,5179.0,311.29,311.42,311.05,311.21,5179.0
2024-12-02 14:45:00,311.26,311.35,310.56,310.56,7713.0,311.26,311.35,310.56,310.56,7713.0
2024-12-02 14:50:00,310.68,310.69,310.41,310.6,1313.0,310.68,310.69,310.41,310.6,1313.0
2024-12-02 14:55:00,310.46,310.46,310.3,310.43,939.0,310.46,310.46,310.3,310.43,939.0
2024-12-02 15:00:00,310.31,310.41,310.0,310.02,6345.0,310.31,310.41,310.0,310.02,6345.0
2024-12-02 15:05:00,310.02,310.09,309.92,310.03,3511.0,310.02,310.09,309.92,310.03,3511.0
2024-12-02 15:10:00,310.03,310.43,310.03,310.43,2575.0,310.03,310.43,310.03,310.43,2575.0
2024-12-02 15:15:00,310.4,310.4,310.21,310.31,1632.0,310.4,310.4,310.21,310.31,1632.0
2024-12-02 15:20:00,310.31,310.65,310.31,310.47,3259.0,310.31,310.65,310.31,310.47,3259.0
2024-12-02 15:25:00,310.55,310.67,310.5,310.5,2405.0,310.55,310.67,310.5,310.5,2405.0
2024-12-02 15:30:00,310.49,310.64,310.36,310.45,4789.0,310.49,310.64,310.36,310.45,4789.0
2024-12-02 15:35:00,310.41,310.48,310.11,310.11,5247.0,310.41,310.48,310.11,310.11,5247.0
2024-12-02 15:40:00,310.2,310.25,309.99,310.18,6610.0,310.2,310.25,309.99,310.18,6610.0
2024-12-02 15:45:00,310.29,310.3,309.99,310.2,9754.0,310.29,310.3,309.99,310.2,9754.0
2024-12-02 15:50:00,310.2,310.89,310.08,310.89,21902.0,310.2,310.89,310.08,310.89,21902.0
2024-12-02 15:55:00,310.83,311.07,310.06,310.27,78972.0,310.83,311.07,310.06,310.27,78972.0
2024-12-03 09:30:00,306.75,307.97,305.38,306.7,31062.0,306.75,307.97,305.38,306.7,31062.0
2024-12-03 09:35:00,306.8,307.5,305.51,307.5,6475.0,306.8,307.5,305.51,307.5,6475.0
2024-12-03 09:40:00,307.97,308.82,307.97,308.36,2100.0,307.97,308.82,307.97,308.36,2100.0
2024-12-03 09:45:00,308.67,308.8,307.94,308.47,4823.0,308.67,308.8,307.94,308.47,4823.0
2024-12-03 09:50:00,308.64,309.21,308.53,308.54,2168.0,308.64,309.21,308.53,308.54,2168.0
2024-12-03 09:55:00,308.52,309.6,308.52,309.6,3936.0,308.52,309.6,308.52,309.6,3936.0
2024-12-03 10:00:00,309.56,309.87,309.28,309.62,4024.0,309.56,309.87,309.28,309.62,4024.0
2024-12-03 10:05:00,309.79,310.18,309.76,309.77,5813.0,309.79,310.18,309.76,309.77,5813.0
2024-12-03 10:10:00,309.87,310.06,308.88,308.93,3305.0,309.87,310.06,308.88,308.93,3305.0
2024-12-03 10:15:00,308.93,310.12,308.92,309.99,2220.0,308.93,310.12,308.92,309.99,2220.0
2024-12-03 10:20:00,309.98,310.22,309.4,310.22,3470.0,309.98,310.22,309.4,310.22,3470.0
2024-12-03 10:25:00,310.31,310.31,309.76,310.15,3520.0,310.31,310.31,309.76,310.15,3520.0
2024-12-03 10:30:00,309.8,309.95,309.55,309.56,2024.0,309.8,309.95,309.55,309.56,2024.0
2024-12-03 10:35:00,309.54,310.13,309.52,309.98,2567.0,309.54,310.13,309.52,309.98,2567.0
2024-12-03 10:40:00,309.82,310.19,309.72,309.84,2458.0,309.82,310.19,309.72,309.84,2458.0
2024-12-03 10:45:00,309.96,309.96,309.23,309.67,4806.0,309.96,309.96,309.23,309.67,4806.0
2024-12-03 10:50:00,309.57,309.93,309.43,309.58,4200.0,309.57,309.93,309.43,309.58,4200.0
2024-12-03 10:55:00,309.73,310.28,309.73,310.01,4387.0,309.73,310.28,309.73,310.01,4387.0
2024-12-03 11:00:00,310.21,310.41,309.6,309.67,5897.0,310.21,310.41,309.6,309.67,5897.0
2024-12-03 11:05:00,309.47,309.9,309.43,309.9,3376.0,309.47,309.9,309.43,309.9,3376.0
2024-12-03 11:10:00,309.7,309.88,309.17,309.25,5105.0,309.7,309.88,309.17,309.25,5105.0
2024-12-03 11:15:00,309.14,309.49,308.93,309.49,3141.0,309.14,309.49,308.93,309.49,3141.0
2024-12-03 11:20:00,309.5,309.51,309.22,309.5,5743.0,309.5,309.51,309.22,309.5,5743.0
2024-12-03 11:25:00,309.49,310.46,309.48,310.46,6930.0,309.49,310.46,309.48,310.46,6930.0
2024-12-03 11:30:00,310.44,310.64,309.63,309.86,6595.0,310.44,310.64,309.63,309.86,6595.0
2024-12-03 11:35:00,309.66,309.82,308.98,308.98,1120.0,309.66,309.82,308.98,308.98,1120.0
2024-12-03 11:40:00,309.0,309.01,308.64,309.01,4183.0,309.0,309.01,308.64,309.01,4183.0
2024-12-03 11:45:00,309.21,309.3,308.79,309.21,2548.0,309.21,309.3,308.79,309.21,2548.0
2024-12-03 11:50:00,309.22,309.31,309.03,309.22,2975.0,309.22,309.31,309.03,309.22,2975.0
2024-12-03 11:55:00,309.22,309.22,308.71,308.75,4798.0,309.22,309.22,308.71,308.75,4798.0
2024-12-03 12:00:00,308.76,309.1,308.74,308.96,4436.0,308.76,309.1,308.74,308.96,4436.0
2024-12-03 12:05:00,309.06,309.07,308.75,308.76,2477.0,309.06,309.07,308.75,308.76,2477.0
2024-12-03 12:10:00,308.69,308.72,308.61,308.61,600.0,308.69,308.72,308.61,308.61,600.0
2024-12-03 12:15:00,308.65,308.68,308.53,308.64,1000.0,308.65,308.68,308.53,308.64,1000.0
2024-12-03 12:20:00,308.64,308.81,308.42,308.55,19132.0,308.64,308.81,308.42,308.55,19132.0
2024-12-03 12:25:00,308.51,308.55,308.04,308.3,4698.0,308.51,308.55,308.04,308.3,4698.0
2024-12-03 12:30:00,308.29,308.64,308.29,308.64,2281.0,308.29,308.64,308.29,308.64,2281.0
2024-12-03 12:35:00,308.63,309.06,308.49,308.97,9538.0,308.63,309.06,308.49,308.97,9538.0
2024-12-03 12:40:00,308.97,309.36,308.9,309.34,4731.0,308.97,309.36,308.9,309.34,4731.0
2024-12-03 12:45:00,309.48,309.87,309.41,309.85,35207.0,309.48,309.87,309.41,309.85,35207.0
2024-12-03 12:50:00,309.85,310.52,309.85,310.43,13399.0,309.85,310.52,309.85,310.43,13399.0
2024-12-03 12:55:00,310.57,310.94,310.47,310.69,6777.0,310.57,310.94,310.47,310.69,6777.0
2024-12-03 13:00:00,310.7,311.13,310.51,310.79,8811.0,310.7,311.13,310.51,310.79,8811.0
2024-12-03 13:05:00,310.77,311.53,310.77,311.22,13678.0,310.77,311.53,310.77,311.22,13678.0
2024-12-03 13:10:00,311.29,311.42,311.15,311.22,7115.0,311.29,311.42,311.15,311.22,7115.0
2024-12-03 13:15:00,311.3,311.31,311.12,311.24,3040.0,311.3,311.31,311.12,311.24,3040.0
2024-12-03 13:20:00,311.25,311.4,311.14,311.35,7801.0,311.25,311.4,311.14,311.35,7801.0
2024-12-03 13:25:00,311.35,311.51,311.12,311.3,13208.0,311.35,311.51,311.12,311.3,13208.0
2024-12-03 13:30:00,311.18,311.32,311.18,311.31,3330.0,311.18,311.32,311.18,311.31,3330.0
2024-12-03 13:35:00,311.38,311.69,311.38,311.6,14761.0,311.38,311.69,311.38,311.6,14761.0
2024-12-03 13:40:00,311.55,311.62,311.27,311.42,6162.0,311.55,311.62,311.27,311.42,6162.0
2024-12-03 13:45:00,311.42,311.83,311.25,311.83,18116.0,311.42,311.83,311.25,311.83,18116.0
2024-12-03 13:50:00,311.97,312.13,311.87,312.11,5250.0,311.97,312.13,311.87,312.11,5250.0
2024-12-03 13:55:00,312.2,312.37,312.01,312.37,4716.0,312.2,312.37,312.01,312.37,4716.0
2024-12-03 14:00:00,312.37,312.59,312.2,312.48,5005.0,312.37,312.59,312.2,312.48,5005.0
2024-12-03 14:05:00,312.48,312.52,312.15,312.29,2870.0,312.48,312.52,312.15,312.29,2870.0
2024-12-03 14:10:00,312.29,312.46,312.28,312.4,6105.0,312.29,312.46,312.28,312.4,6105.0
2024-12-03 14:15:00,312.37,312.56,312.32,312.56,3016.0,312.37,312.56,312.32,312.56,3016.0
2024-12-03 14:20:00,312.51,313.02,312.51,312.73,9062.0,312.51,313.02,312.51,312.73,9062.0
2024-12-03 14:25:00,312.67,313.09,312.28,312.81,24664.0,312.67,313.09,312.28,312.81,24664.0
2024-12-03 14:30:00,312.76,312.94,312.75,312.79,3415.0,312.76,312.94,312.75,312.79,3415.0
2024-12-03 14:35:00,312.79,312.94,312.73,312.88,12996.0,312.79,312.94,312.73,312.88,12996.0
2024-12-03 14:40:00,312.77,312.8,312.39,312.39,4200.0,312.77,312.8,312.39,312.39,4200.0
2024-12-03 14:45:00,312.38,312.54,312.23,312.5,3230.0,312.38,312.54,312.23,312.5,3230.0
2024-12-03 14:50:00,312.51,312.53,312.51,312.53,600.0,312.51,312.53,312.51,312.53,600.0
2024-12-03 14:55:00,312.38,312.98,312.37,312.81,5251.0,312.38,312.98,312.37,312.81,5251.0
2024-12-03 15:00:00,312.81,312.92,312.7,312.75,4083.0,312.81,312.92,312.7,312.75,4083.0
2024-12-03 15:05:00,312.84,313.09,312.84,312.89,3647.0,312.84,313.09,312.84,312.89,3647.0
2024-12-03 15:10:00,312.83,312.86,312.66,312.75,4007.0,312.83,312.86,312.66,312.75,4007.0
2024-12-03 15:15:00,312.75,313.06,312.72,312.88,4729.0,312.75,313.06,312.72,312.88,4729.0
2024-12-03 15:20:00,312.74,314.08,312.74,314.08,17846.0,312.74,314.08,312.74,314.08,17846.0
2024-12-03 15:25:00,314.01,314.3,313.62,314.16,17761.0,314.01,314.3,313.62,314.16,17761.0
2024-12-03 15:30:00,314.16,314.16,313.67,313.79,11819.0,314.16,314.16,313.67,313.79,11819.0
2024-12-03 15:35:00,313.85,313.85,313.47,313.54,11745.0,313.85,313.85,313.47,313.54,11745.0
2024-12-03 15:40:00,313.54,313.96,313.53,313.96,21648.0,313.54,313.96,313.53,313.96,21648.0
2024-12-03 15:45:00,313.96,314.19,313.9,314.13,21991.0,313.96,314.19,313.9,314.13,21991.0
2024-12-03 15:50:00,314.11,314.36,313.93,314.17,45374.0,314.11,314.36,313.93,314.17,45374.0
2024-12-03 15:55:00,314.11,314.24,313.19,313.31,52415.0,314.11,314.24,313.19,313.31,52415.0
2024-12-04 09:30:00,317.63,318.0,315.0,316.53,32897.0,317.63,318.0,315.0,316.53,32897.0
2024-12-04 09:35:00,317.13,318.72,316.76,317.38,27834.0,317.13,318.72,316.76,317.38,27834.0
2024-12-04 09:40:00,317.55,318.23,317.31,317.34,6549.0,317.55,318.23,317.31,317.34,6549.0
2024-12-04 09:45:00,317.52,318.79,317.02,318.53,9087.0,317.52,318.79,317.02,318.53,9087.0
2024-12-04 09:50:00,318.61,319.33,318.27,318.99,13840.0,318.61,319.33,318.27,318.99,13840.0
2024-12-04 09:55:00,318.93,319.15,318.75,318.98,9009.0,318.93,319.15,318.75,318.98,9009.0
2024-12-04 10:00:00,318.97,318.97,318.28,318.75,6817.0,318.97,318.97,318.28,318.75,6817.0
2024-12-04 10:05:00,318.68,319.44,318.47,319.3,9183.0,318.68,319.44,318.47,319.3,9183.0
2024-12-04 10:10:00,319.47,320.28,319.38,319.48,28195.0,319.47,320.28,319.38,319.48,28195.0
2024-12-04 10:15:00,319.36,319.47,319.11,319.33,10254.0,319.36,319.47,319.11,319.33,10254.0
2024-12-04 10:20:00,319.19,319.73,319.16,319.63,12911.0,319.19,319.73,319.16,319.63,12911.0
2024-12-04 10:25:00,319.63,320.73,319.6,320.47,4935.0,319.63,320.73,319.6,320.47,4935.0
2024-12-04 10:30:00,320.44,320.79,320.01,320.43,20639.0,320.44,320.79,320.01,320.43,20639.0
2024-12-04 10:35:00,320.42,321.25,320.42,321.1,12721.0,320.42,321.25,320.42,321.1,12721.0
2024-12-04 10:40:00,321.13,322.47,320.75,321.75,47057.0,321.13,322.47,320.75,321.75,47057.0
2024-12-04 10:45:00,321.63,321.92,320.85,321.07,12708.0,321.63,321.92,320.85,321.07,12708.0
2024-12-04 10:50:00,321.2,321.47,320.88,321.32,7946.0,321.2,321.47,320.88,321.32,7946.0
2024-12-04 10:55:00,321.31,322.52,321.31,322.25,3510.0,321.31,322.52,321.31,322.25,3510.0
2024-12-04 11:00:00,322.5,322.8,322.05,322.77,8087.0,322.5,322.8,322.05,322.77,8087.0
2024-12-04 11:05:00,322.8,322.99,322.59,322.78,5708.0,322.8,322.99,322.59,322.78,5708.0
2024-12-04 11:10:00,322.97,322.97,322.31,322.44,6113.0,322.97,322.97,322.31,322.44,6113.0
2024-12-04 11:15:00,322.36,322.36,321.9,322.34,11860.0,322.36,322.36,321.9,322.34,11860.0
2024-12-04 11:20:00,322.24,322.39,321.69,321.73,24624.0,322.24,322.39,321.69,321.73,24624.0
2024-12-04 11:25:00,321.8,322.39,321.76,322.39,6752.0,321.8,322.39,321.76,322.39,6752.0
2024-12-04 11:30:00,322.04,322.75,322.04,322.75,3425.0,322.04,322.75,322.04,322.75,3425.0
2024-12-04 11:35:00,322.5,322.73,322.26,322.33,11693.0,322.5,322.73,322.26,322.33,11693.0
2024-12-04 11:40:00,322.35,322.98,322.34,322.97,7100.0,322.35,322.98,322.34,322.97,7100.0
2024-12-04 11:45:00,322.8,323.12,322.7,323.11,11884.0,322.8,323.12,322.7,323.11,11884.0
2024-12-04 11:50:00,323.09,323.54,322.89,322.97,14885.0,323.09,323.54,322.89,322.97,14885.0
2024-12-04 11:55:00,323.11,323.44,322.68,322.85,6397.0,323.11,323.44,322.68,322.85,6397.0
2024-12-04 12:00:00,322.85,323.71,322.74,323.54,3372.0,322.85,323.71,322.74,323.54,3372.0
2024-12-04 12:05:00,323.79,324.16,323.56,324.02,10039.0,323.79,324.16,323.56,324.02,10039.0
2024-12-04 12:10:00,323.96,324.29,323.96,324.18,7313.0,323.96,324.29,323.96,324.18,7313.0
2024-12-04 12:15:00,324.18,324.49,324.03,324.45,9225.0,324.18,324.49,324.03,324.45,9225.0
2024-12-04 12:20:00,324.43,325.26,324.02,325.03,28893.0,324.43,325.26,324.02,325.03,28893.0
2024-12-04 12:25:00,325.21,325.52,324.95,325.01,18438.0,325.21,325.52,324.95,325.01,18438.0
2024-12-04 12:30:00,325.05,325.1,324.49,324.94,32622.0,325.05,325.1,324.49,324.94,32622.0
2024-12-04 12:35:00,325.04,325.33,324.8,325.19,10433.0,325.04,325.33,324.8,325.19,10433.0
2024-12-04 12:40:00,325.27,325.61,325.05,325.39,15643.0,325.27,325.61,325.05,325.39,15643.0
2024-12-04 12:45:00,325.5,325.63,324.65,324.88,21456.0,325.5,325.63,324.65,324.88,21456.0
2024-12-04 12:50:00,324.8,325.16,324.8,324.98,4984.0,324.8,325.16,324.8,324.98,4984.0
2024-12-04 12:55:00,325.01,325.2,324.72,324.95,18315.0,325.01,325.2,324.72,324.95,18315.0
2024-12-04 13:00:00,325.06,325.11,324.71,324.75,11884.0,325.06,325.11,324.71,324.75,11884.0
2024-12-04 13:05:00,324.7,325.61,324.7,325.61,6680.0,324.7,325.61,324.7,325.61,6680.0
2024-12-04 13:10:00,325.61,326.0,325.55,325.79,6285.0,325.61,326.0,325.55,325.79,6285.0
2024-12-04 13:15:00,325.78,325.99,325.64,325.68,2147.0,325.78,325.99,325.64,325.68,2147.0
2024-12-04 13:20:00,325.67,325.67,325.28,325.57,7231.0,325.67,325.67,325.28,325.57,7231.0
2024-12-04 13:25:00,325.71,325.71,325.1,325.23,8500.0,325.71,325.71,325.1,325.23,8500.0
2024-12-04 13:30:00,325.23,325.39,324.79,324.79,7032.0,325.23,325.39,324.79,324.79,7032.0
2024-12-04 13:35:00,324.75,325.06,324.6,324.87,5529.0,324.75,325.06,324.6,324.87,5529.0
2024-12-04 13:40:00,324.87,325.13,324.64,325.13,20957.0,324.87,325.13,324.64,325.13,20957.0
2024-12-04 13:45:00,325.16,325.55,325.15,325.3,6683.0,325.16,325.55,325.15,325.3,6683.0
2024-12-04 13:50:00,325.2,325.79,325.18,325.75,5659.0,325.2,325.79,325.18,325.75,5659.0
2024-12-04 13:55:00,325.76,325.97,325.52,325.75,7992.0,325.76,325.97,325.52,325.75,7992.0
2024-12-04 14:00:00,325.7,325.86,325.42,325.53,7416.0,325.7,325.86,325.42,325.53,7416.0
2024-12-04 14:05:00,325.46,325.46,325.22,325.32,3191.0,325.46,325.46,325.22,325.32,3191.0
2024-12-04 14:10:00,325.34,325.55,324.67,324.75,15460.0,325.34,325.55,324.67,324.75,15460.0
2024-12-04 14:15:00,324.67,325.08,324.62,325.07,4276.0,324.67,325.08,324.62,325.07,4276.0
2024-12-04 14:20:00,325.11,325.3,325.0,325.23,4502.0,325.11,325.3,325.0,325.23,4502.0
2024-12-04 14:25:00,325.18,325.54,325.17,325.25,4676.0,325.18,325.54,325.17,325.25,4676.0
2024-12-04 14:30:00,325.29,325.89,325.28,325.81,4904.0,325.29,325.89,325.28,325.81,4904.0
2024-12-04 14:35:00,325.81,325.88,325.75,325.8,1700.0,325.81,325.88,325.75,325.8,1700.0
2024-12-04 14:40:00,325.72,325.95,325.72,325.95,4323.0,325.72,325.95,325.72,325.95,4323.0
2024-12-04 14:45:00,325.9,325.9,325.71,325.88,4629.0,325.9,325.9,325.71,325.88,4629.0
2024-12-04 14:50:00,325.85,326.19,325.6,325.63,10213.0,325.85,326.19,325.6,325.63,10213.0
2024-12-04 14:55:00,325.71,325.71,325.34,325.43,4683.0,325.71,325.71,325.34,325.43,4683.0
2024-12-04 15:00:00,325.48,325.49,325.15,325.4,9739.0,325.48,325.49,325.15,325.4,9739.0
2024-12-04 15:05:00,325.35,325.5,325.14,325.42,4106.0,325.35,325.5,325.14,325.42,4106.0
2024-12-04 15:10:00,325.56,325.59,325.3,325.32,5594.0,325.56,325.59,325.3,325.32,5594.0
2024-12-04 15:15:00,325.56,325.57,325.23,325.4,13431.0,325.56,325.57,325.23,325.4,13431.0
2024-12-04 15:20:00,325.31,325.39,325.02,325.06,3845.0,325.31,325.39,325.02,325.06,3845.0
2024-12-04 15:25:00,325.06,325.17,324.87,325.02,10697.0,325.06,325.17,324.87,325.02,10697.0
2024-12-04 15:30:00,324.96,325.14,324.85,324.95,6477.0,324.96,325.14,324.85,324.95,6477.0
2024-12-04 15:35:00,324.94,325.47,324.94,325.43,12681.0,324.94,325.47,324.94,325.43,12681.0
2024-12-04 15:40:00,325.37,325.6,325.27,325.33,11895.0,325.37,325.6,325.27,325.33,11895.0
2024-12-04 15:45:00,325.33,325.56,325.11,325.37,23081.0,325.33,325.56,325.11,325.37,23081.0
2024-12-04 15:50:00,325.5,325.59,324.71,325.22,37104.0,325.5,325.59,324.71,325.22,37104.0
2024-12-04 15:55:00,325.16,325.27,324.52,324.62,81894.0,325.16,325.27,324.52,324.62,81894.0
2024-12-05 09:30:00,318.5,319.15,311.83,313.84,133983.0,318.5,319.15,311.83,313.84,133983.0
2024-12-05 09:35:00,313.84,314.72,312.25,313.16,40554.0,313.84,314.72,312.25,313.16,40554.0
2024-12-05 09:40:00,313.68,313.68,310.85,311.21,34224.0,313.68,313.68,310.85,311.21,34224.0
2024-12-05 09:45:00,311.18,312.59,310.7,311.07,28979.0,311.18,312.59,310.7,311.07,28979.0
2024-12-05 09:50:00,310.89,312.03,310.15,311.32,33579.0,310.89,312.03,310.15,311.32,33579.0
2024-12-05 09:55:00,311.32,312.29,310.57,312.11,69974.0,311.32,312.29,310.57,312.11,69974.0
2024-12-05 10:00:00,311.93,313.2,311.46,312.45,40420.0,311.93,313.2,311.46,312.45,40420.0
2024-12-05 10:05:00,312.45,312.48,310.7,311.31,25173.0,312.45,312.48,310.7,311.31,25173.0
2024-12-05 10:10:00,311.31,312.07,311.31,311.69,32423.0,311.31,312.07,311.31,311.69,32423.0
2024-12-05 10:15:00,311.69,312.97,311.49,312.5,50538.0,311.69,312.97,311.49,312.5,50538.0
2024-12-05 10:20:00,312.5,313.25,312.38,312.7,24921.0,312.5,313.25,312.38,312.7,24921.0
2024-12-05 10:25:00,312.69,313.43,312.35,312.86,11216.0,312.69,313.43,312.35,312.86,11216.0
2024-12-05 10:30:00,312.9,314.59,312.89,313.65,62835.0,312.9,314.59,312.89,313.65,62835.0
2024-12-05 10:35:00,313.65,313.87,312.27,312.39,22502.0,313.65,313.87,312.27,312.39,22502.0
2024-12-05 10:40:00,312.27,312.63,311.58,312.13,26924.0,312.27,312.63,311.58,312.13,26924.0
2024-12-05 10:45:00,312.07,312.34,311.16,311.65,20008.0,312.07,312.34,311.16,311.65,20008.0
2024-12-05 10:50:00,311.65,311.65,310.33,310.58,12376.0,311.65,311.65,310.33,310.58,12376.0
2024-12-05 10:55:00,310.5,310.52,309.21,309.41,14397.0,310.5,310.52,309.21,309.41,14397.0
2024-12-05 11:00:00,309.46,310.01,309.24,309.94,9826.0,309.46,310.01,309.24,309.94,9826.0
2024-12-05 11:05:00,309.82,309.96,308.89,309.69,10335.0,309.82,309.96,308.89,309.69,10335.0
2024-12-05 11:10:00,309.68,310.36,309.03,309.98,15389.0,309.68,310.36,309.03,309.98,15389.0
2024-12-05 11:15:00,309.98,310.16,308.99,310.07,11119.0,309.98,310.16,308.99,310.07,11119.0
2024-12-05 11:20:00,310.07,310.49,309.66,310.1,7271.0,310.07,310.49,309.66,310.1,7271.0
2024-12-05 11:25:00,310.16,310.19,309.61,309.96,4377.0,310.16,310.19,309.61,309.96,4377.0
2024-12-05 11:30:00,309.96,311.59,309.73,311.15,8831.0,309.96,311.59,309.73,311.15,8831.0
2024-12-05 11:35:00,311.15,311.83,311.14,311.36,6731.0,311.15,311.83,311.14,311.36,6731.0
2024-12-05 11:40:00,311.35,311.52,310.86,310.94,6699.0,311.35,311.52,310.86,310.94,6699.0
2024-12-05 11:45:00,311.0,311.29,310.86,311.19,6696.0,311.0,311.29,310.86,311.19,6696.0
2024-12-05 11:50:00,311.2,311.39,311.19,311.25,6829.0,311.2,311.39,311.19,311.25,6829.0
2024-12-05 11:55:00,311.15,311.35,310.45,310.59,12474.0,311.15,311.35,310.45,310.59,12474.0
2024-12-05 12:00:00,310.59,310.59,309.62,309.62,2958.0,310.59,310.59,309.62,309.62,2958.0
2024-12-05 12:05:00,309.76,310.06,309.62,309.9,4555.0,309.76,310.06,309.62,309.9,4555.0
2024-12-05 12:10:00,309.9,310.98,309.89,310.53,9613.0,309.9,310.98,309.89,310.53,9613.0
2024-12-05 12:15:00,310.55,311.23,310.4,311.14,7744.0,310.55,311.23,310.4,311.14,7744.0
2024-12-05 12:20:00,311.15,311.15,310.76,310.8,6593.0,311.15,311.15,310.76,310.8,6593.0
2024-12-05 12:25:00,310.95,310.95,310.21,310.59,5662.0,310.95,310.95,310.21,310.59,5662.0
2024-12-05 12:30:00,310.47,310.47,308.71,308.94,4345.0,310.47,310.47,308.71,308.94,4345.0
2024-12-05 12:35:00,309.0,309.54,308.87,308.87,2392.0,309.0,309.54,308.87,308.87,2392.0
2024-12-05 12:40:00,308.94,309.24,308.6,308.6,5179.0,308.94,309.24,308.6,308.6,5179.0
2024-12-05 12:45:00,308.46,308.54,308.18,308.47,9015.0,308.46,308.54,308.18,308.47,9015.0
2024-12-05 12:50:00,308.48,309.14,308.47,309.04,11261.0,308.48,309.14,308.47,309.04,11261.0
2024-12-05 12:55:00,309.04,309.58,307.45,308.31,20084.0,309.04,309.58,307.45,308.31,20084.0
2024-12-05 13:00:00,308.36,308.36,307.54,307.54,8385.0,308.36,308.36,307.54,307.54,8385.0
2024-12-05 13:05:00,307.75,307.95,307.63,307.68,8210.0,307.75,307.95,307.63,307.68,8210.0
2024-12-05 13:10:00,307.68,307.81,306.44,306.44,15622.0,307.68,307.81,306.44,306.44,15622.0
2024-12-05 13:15:00,306.7,306.85,306.21,306.59,12216.0,306.7,306.85,306.21,306.59,12216.0
2024-12-05 13:20:00,306.59,306.66,305.51,305.6,12708.0,306.59,306.66,305.51,305.6,12708.0
2024-12-05 13:25:00,305.66,306.09,305.32,305.86,11682.0,305.66,306.09,305.32,305.86,11682.0
2024-12-05 13:30:00,305.94,305.94,305.18,305.63,11911.0,305.94,305.94,305.18,305.63,11911.0
2024-12-05 13:35:00,305.63,305.64,304.76,305.23,7463.0,305.63,305.64,304.76,305.23,7463.0
2024-12-05 13:40:00,305.2,305.6,304.5,304.78,5339.0,305.2,305.6,304.5,304.78,5339.0
2024-12-05 13:45:00,304.62,305.18,304.36,305.18,15759.0,304.62,305.18,304.36,305.18,15759.0
2024-12-05 13:50:00,305.2,305.23,304.9,305.0,2635.0,305.2,305.23,304.9,305.0,2635.0
2024-12-05 13:55:00,305.11,305.35,304.9,305.2,14613.0,305.11,305.35,304.9,305.2,14613.0
2024-12-05 14:00:00,305.32,305.33,304.71,305.0,7196.0,305.32,305.33,304.71,305.0,7196.0
2024-12-05 14:05:00,305.0,305.24,304.36,305.24,8322.0,305.0,305.24,304.36,305.24,8322.0
2024-12-05 14:10:00,305.32,305.49,304.86,305.38,6461.0,305.32,305.49,304.86,305.38,6461.0
2024-12-05 14:15:00,305.38,305.39,304.77,304.78,5965.0,305.38,305.39,304.77,304.78,5965.0
2024-12-05 14:20:00,304.77,305.31,304.77,304.96,7463.0,304.77,305.31,304.77,304.96,7463.0
2024-12-05 14:25:00,305.0,305.49,304.69,304.69,7579.0,305.0,305.49,304.69,304.69,7579.0
2024-12-05 14:30:00,304.31,304.32,303.96,304.19,6227.0,304.31,304.32,303.96,304.19,6227.0
2024-12-05 14:35:00,304.05,304.37,303.26,303.27,12766.0,304.05,304.37,303.26,303.27,12766.0
2024-12-05 14:40:00,303.27,303.94,303.07,303.71,7873.0,303.27,303.94,303.07,303.71,7873.0
2024-12-05 14:45:00,303.43,303.74,302.95,303.23,16246.0,303.43,303.74,302.95,303.23,16246.0
2024-12-05 14:50:00,303.26,303.32,302.64,303.11,6920.0,303.26,303.32,302.64,303.11,6920.0
2024-12-05 14:55:00,303.11,304.24,303.11,304.24,10150.0,303.11,304.24,303.11,304.24,10150.0
2024-12-05 15:00:00,304.24,305.06,304.2,304.52,11378.0,304.24,305.06,304.2,304.52,11378.0
2024-12-05 15:05:00,304.54,305.65,304.54,305.53,10199.0,304.54,305.65,304.54,305.53,10199.0
2024-12-05 15:10:00,305.4,305.44,304.9,305.18,6360.0,305.4,305.44,304.9,305.18,6360.0
2024-12-05 15:15:00,305.01,305.25,304.42,304.5,9567.0,305.01,305.25,304.42,304.5,9567.0
2024-12-05 15:20:00,304.5,304.75,304.3,304.56,11342.0,304.5,304.75,304.3,304.56,11342.0
2024-12-05 15:25:00,304.71,305.21,304.46,304.96,8759.0,304.71,305.21,304.46,304.96,8759.0
2024-12-05 15:30:00,304.85,304.93,304.36,304.91,11478.0,304.85,304.93,304.36,304.91,11478.0
2024-12-05 15:35:00,304.8,305.27,304.63,304.64,15273.0,304.8,305.27,304.63,304.64,15273.0
2024-12-05 15:40:00,304.64,304.76,304.01,304.13,18879.0,304.64,304.76,304.01,304.13,18879.0
2024-12-05 15:45:00,304.13,304.17,303.47,304.03,23873.0,304.13,304.17,303.47,304.03,23873.0
2024-12-05 15:50:00,304.21,304.75,303.1,303.34,35956.0,304.21,304.75,303.1,303.34,35956.0
2024-12-05 15:55:00,303.56,303.88,303.25,303.82,135805.0,303.56,303.88,303.25,303.82,135805.0
2024-12-06 09:30:00,305.0,306.96,304.0,304.01,29941.0,305.0,306.96,304.0,304.01,29941.0
2024-12-06 09:35:00,303.95,305.49,303.7,305.48,3370.0,303.95,305.49,303.7,305.48,3370.0
2024-12-06 09:40:00,305.48,306.27,304.72,305.77,2484.0,305.48,306.27,304.72,305.77,2484.0
2024-12-06 09:45:00,305.6,306.16,305.42,305.53,4649.0,305.6,306.16,305.42,305.53,4649.0
2024-12-06 09:50:00,305.56,306.32,305.38,305.97,4077.0,305.56,306.32,305.38,305.97,4077.0
2024-12-06 09:55:00,305.88,306.63,305.55,306.63,6571.0,305.88,306.63,305.55,306.63,6571.0
2024-12-06 10:00:00,306.41,307.1,306.19,306.38,6828.0,306.41,307.1,306.19,306.38,6828.0
2024-12-06 10:05:00,306.5,307.45,306.31,307.21,7613.0,306.5,307.45,306.31,307.21,7613.0
2024-12-06 10:10:00,307.39,308.64,307.33,308.45,7160.0,307.39,308.64,307.33,308.45,7160.0
2024-12-06 10:15:00,308.47,309.15,308.27,309.15,6210.0,308.47,309.15,308.27,309.15,6210.0
2024-12-06 10:20:00,308.87,309.07,308.4,308.44,5083.0,308.87,309.07,308.4,308.44,5083.0
2024-12-06 10:25:00,308.31,309.13,308.15,309.06,6575.0,308.31,309.13,308.15,309.06,6575.0
2024-12-06 10:30:00,309.11,309.57,308.83,308.84,12586.0,309.11,309.57,308.83,308.84,12586.0
2024-12-06 10:35:00,308.94,309.5,308.9,309.45,3405.0,308.94,309.5,308.9,309.45,3405.0
2024-12-06 10:40:00,309.53,309.81,309.4,309.73,4683.0,309.53,309.81,309.4,309.73,4683.0
2024-12-06 10:45:00,309.88,309.95,308.94,309.13,6073.0,309.88,309.95,308.94,309.13,6073.0
2024-12-06 10:50:00,309.13,309.21,308.71,309.07,6786.0,309.13,309.21,308.71,309.07,6786.0
2024-12-06 10:55:00,308.98,309.9,308.97,309.48,5927.0,308.98,309.9,308.97,309.48,5927.0
2024-12-06 11:00:00,309.51,309.72,308.79,309.21,9214.0,309.51,309.72,308.79,309.21,9214.0
2024-12-06 11:05:00,309.13,309.27,308.2,308.2,4590.0,309.13,309.27,308.2,308.2,4590.0
2024-12-06 11:10:00,308.08,308.52,307.85,307.92,11137.0,308.08,308.52,307.85,307.92,11137.0
2024-12-06 11:15:00,308.11,308.49,307.18,307.25,12134.0,308.11,308.49,307.18,307.25,12134.0
2024-12-06 11:20:00,307.25,308.04,307.0,307.87,6055.0,307.25,308.04,307.0,307.87,6055.0
2024-12-06 11:25:00,307.82,307.97,307.28,307.67,5906.0,307.82,307.97,307.28,307.67,5906.0
2024-12-06 11:30:00,307.67,308.1,307.48,308.1,5618.0,307.67,308.1,307.48,308.1,5618.0
2024-12-06 11:35:00,308.08,308.26,307.69,308.08,4677.0,308.08,308.26,307.69,308.08,4677.0
2024-12-06 11:40:00,307.99,308.31,307.87,307.98,25235.0,307.99,308.31,307.87,307.98,25235.0
2024-12-06 11:45:00,308.06,308.45,307.84,308.0,4790.0,308.06,308.45,307.84,308.0,4790.0
2024-12-06 11:50:00,308.08,308.24,308.04,308.16,3724.0,308.08,308.24,308.04,308.16,3724.0
2024-12-06 11:55:00,308.17,308.34,308.04,308.19,6917.0,308.17,308.34,308.04,308.19,6917.0
2024-12-06 12:00:00,308.18,308.2,307.82,307.88,5854.0,308.18,308.2,307.82,307.88,5854.0
2024-12-06 12:05:00,307.93,309.3,307.93,309.3,26099.0,307.93,309.3,307.93,309.3,26099.0
2024-12-06 12:10:00,309.16,309.16,308.67,308.88,3057.0,309.16,309.16,308.67,308.88,3057.0
2024-12-06 12:15:00,308.77,309.22,308.67,309.21,5497.0,308.77,309.22,308.67,309.21,5497.0
2024-12-06 12:20:00,309.16,309.67,309.15,309.36,4109.0,309.16,309.67,309.15,309.36,4109.0
2024-12-06 12:25:00,309.31,309.5,308.89,309.13,2878.0,309.31,309.5,308.89,309.13,2878.0
2024-12-06 12:30:00,309.18,309.37,308.97,309.25,3749.0,309.18,309.37,308.97,309.25,3749.0
2024-12-06 12:35:00,309.25,309.34,308.97,309.23,8072.0,309.25,309.34,308.97,309.23,8072.0
2024-12-06 12:40:00,309.23,309.27,308.57,308.57,4436.0,309.23,309.27,308.57,308.57,4436.0
2024-12-06 12:45:00,308.52,308.91,308.51,308.52,13248.0,308.52,308.91,308.51,308.52,13248.0
2024-12-06 12:50:00,308.46,308.77,308.36,308.39,2805.0,308.46,308.77,308.36,308.39,2805.0
2024-12-06 12:55:00,308.8,309.12,308.46,308.57,5800.0,308.8,309.12,308.46,308.57,5800.0
2024-12-06 13:00:00,308.59,308.98,308.42,308.98,1664.0,308.59,308.98,308.42,308.98,1664.0
2024-12-06 13:05:00,308.98,309.44,308.98,309.27,5532.0,308.98,309.44,308.98,309.27,5532.0
2024-12-06 13:10:00,309.27,309.57,309.26,309.52,13157.0,309.27,309.57,309.26,309.52,13157.0
2024-12-06 13:15:00,309.52,309.65,308.91,308.99,10096.0,309.52,309.65,308.91,308.99,10096.0
2024-12-06 13:20:00,308.98,309.24,308.88,309.08,7187.0,308.98,309.24,308.88,309.08,7187.0
2024-12-06 13:25:00,309.08,309.2,308.93,309.02,6884.0,309.08,309.2,308.93,309.02,6884.0
2024-12-06 13:30:00,308.9,309.05,308.68,308.74,7733.0,308.9,309.05,308.68,308.74,7733.0
2024-12-06 13:35:00,308.74,308.92,308.57,308.7,4522.0,308.74,308.92,308.57,308.7,4522.0
2024-12-06 13:40:00,308.42,308.74,307.94,307.94,3600.0,308.42,308.74,307.94,307.94,3600.0
2024-12-06 13:45:00,308.06,308.4,308.05,308.21,2350.0,308.06,308.4,308.05,308.21,2350.0
2024-12-06 13:50:00,308.37,308.4,307.88,308.0,3533.0,308.37,308.4,307.88,308.0,3533.0
2024-12-06 13:55:00,308.0,308.21,307.82,308.06,5806.0,308.0,308.21,307.82,308.06,5806.0
2024-12-06 14:00:00,308.06,308.17,307.49,307.5,3180.0,308.06,308.17,307.49,307.5,3180.0
2024-12-06 14:05:00,307.44,307.65,307.15,307.24,6036.0,307.44,307.65,307.15,307.24,6036.0
2024-12-06 14:10:00,307.15,307.15,306.83,307.05,6048.0,307.15,307.15,306.83,307.05,6048.0
2024-12-06 14:15:00,307.05,307.19,306.92,307.04,12977.0,307.05,307.19,306.92,307.04,12977.0
2024-12-06 14:20:00,307.04,307.14,307.0,307.12,3972.0,307.04,307.14,307.0,307.12,3972.0
2024-12-06 14:25:00,307.14,307.34,307.04,307.05,27897.0,307.14,307.34,307.04,307.05,27897.0
2024-12-06 14:30:00,307.1,307.77,306.87,307.65,12306.0,307.1,307.77,306.87,307.65,12306.0
2024-12-06 14:35:00,307.62,307.88,307.56,307.87,6212.0,307.62,307.88,307.56,307.87,6212.0
2024-12-06 14:40:00,307.72,307.8,307.46,307.67,2888.0,307.72,307.8,307.46,307.67,2888.0
2024-12-06 14:45:00,307.71,307.79,307.67,307.76,3094.0,307.71,307.79,307.67,307.76,3094.0
2024-12-06 14:50:00,307.77,307.94,307.53,307.56,4149.0,307.77,307.94,307.53,307.56,4149.0
2024-12-06 14:55:00,307.54,307.94,307.53,307.73,2795.0,307.54,307.94,307.53,307.73,2795.0
2024-12-06 15:00:00,307.74,307.94,307.6,307.6,2930.0,307.74,307.94,307.6,307.6,2930.0
2024-12-06 15:05:00,307.68,307.98,307.55,307.87,5436.0,307.68,307.98,307.55,307.87,5436.0
2024-12-06 15:10:00,307.98,308.06,307.82,307.93,4518.0,307.98,308.06,307.82,307.93,4518.0
2024-12-06 15:15:00,307.84,307.9,307.57,307.66,5321.0,307.84,307.9,307.57,307.66,5321.0
2024-12-06 15:20:00,307.72,307.76,307.41,307.7,6755.0,307.72,307.76,307.41,307.7,6755.0
2024-12-06 15:25:00,307.68,308.03,307.68,307.97,9058.0,307.68,308.03,307.68,307.97,9058.0
2024-12-06 15:30:00,307.97,308.16,307.79,307.81,5985.0,307.97,308.16,307.79,307.81,5985.0
2024-12-06 15:35:00,307.88,308.23,307.8,308.07,12808.0,307.88,308.23,307.8,308.07,12808.0
2024-12-06 15:40:00,308.07,308.3,307.79,308.08,44216.0,308.07,308.3,307.79,308.08,44216.0
2024-12-06 15:45:00,308.06,308.19,307.91,308.1,13411.0,308.06,308.19,307.91,308.1,13411.0
2024-12-06 15:50:00,308.07,308.35,308.03,308.08,36412.0,308.07,308.35,308.03,308.08,36412.0
2024-12-06 15:55:00,307.76,308.19,307.25,307.61,139378.0,307.76,308.19,307.25,307.61,139378.0
2024-12-09 09:30:00,310.0,311.66,308.63,311.23,45412.0,310.0,311.66,308.63,311.23,45412.0
2024-12-09 09:35:00,311.61,313.01,310.83,312.69,23083.0,311.61,313.01,310.83,312.69,23083.0
2024-12-09 09:40:00,312.25,313.07,311.11,313.01,10060.0,312.25,313.07,311.11,313.01,10060.0
2024-12-09 09:45:00,313.05,314.61,312.62,313.81,17022.0,313.05,314.61,312.62,313.81,17022.0
2024-12-09 09:50:00,313.48,314.02,313.1,313.46,20737.0,313.48,314.02,313.1,313.46,20737.0
2024-12-09 09:55:00,313.79,314.14,312.23,312.29,6504.0,313.79,314.14,312.23,312.29,6504.0
2024-12-09 10:00:00,312.02,312.48,310.65,311.63,8033.0,312.02,312.48,310.65,311.63,8033.0
2024-12-09 10:05:00,311.55,311.98,311.37,311.98,6240.0,311.55,311.98,311.37,311.98,6240.0
2024-12-09 10:10:00,311.98,312.99,311.93,312.61,14777.0,311.98,312.99,311.93,312.61,14777.0
2024-12-09 10:15:00,312.6,312.66,311.61,312.66,19508.0,312.6,312.66,311.61,312.66,19508.0
2024-12-09 10:20:00,312.7,313.16,312.7,312.84,3259.0,312.7,313.16,312.7,312.84,3259.0
2024-12-09 10:25:00,313.04,313.46,312.98,313.29,3203.0,313.04,313.46,312.98,313.29,3203.0
2024-12-09 10:30:00,313.4,313.67,312.86,313.43,5689.0,313.4,313.67,312.86,313.43,5689.0
2024-12-09 10:35:00,313.27,314.35,312.97,314.35,4822.0,313.27,314.35,312.97,314.35,4822.0
2024-12-09 10:40:00,314.31,314.93,314.1,314.36,5435.0,314.31,314.93,314.1,314.36,5435.0
2024-12-09 10:45:00,314.55,315.04,314.33,315.0,5749.0,314.55,315.04,314.33,315.0,5749.0
2024-12-09 10:50:00,315.01,315.01,314.26,314.67,6334.0,315.01,315.01,314.26,314.67,6334.0
2024-12-09 10:55:00,314.67,314.67,313.61,313.62,2438.0,314.67,314.67,313.61,313.62,2438.0
2024-12-09 11:00:00,313.62,314.24,313.15,313.4,5502.0,313.62,314.24,313.15,313.4,5502.0
2024-12-09 11:05:00,313.46,313.46,312.15,312.15,7218.0,313.46,313.46,312.15,312.15,7218.0
2024-12-09 11:10:00,312.14,313.46,312.14,312.95,18794.0,312.14,313.46,312.14,312.95,18794.0
2024-12-09 11:15:00,312.81,312.81,311.39,312.08,12465.0,312.81,312.81,311.39,312.08,12465.0
2024-12-09 11:20:00,312.21,313.23,312.21,313.07,7627.0,312.21,313.23,312.21,313.07,7627.0
2024-12-09 11:25:00,313.11,313.29,312.74,312.74,7022.0,313.11,313.29,312.74,312.74,7022.0
2024-12-09 11:30:00,312.82,313.42,312.64,312.94,6889.0,312.82,313.42,312.64,312.94,6889.0
2024-12-09 11:35:00,312.94,312.97,312.01,312.21,2689.0,312.94,312.97,312.01,312.21,2689.0
2024-12-09 11:40:00,312.21,312.48,311.99,312.38,2245.0,312.21,312.48,311.99,312.38,2245.0
2024-12-09 11:45:00,312.14,312.47,311.41,311.74,4483.0,312.14,312.47,311.41,311.74,4483.0
2024-12-09 11:50:00,311.83,312.28,311.3,311.31,9819.0,311.83,312.28,311.3,311.31,9819.0
2024-12-09 11:55:00,311.31,311.46,311.0,311.02,3110.0,311.31,311.46,311.0,311.02,3110.0
2024-12-09 12:00:00,310.86,310.93,310.4,310.41,3824.0,310.86,310.93,310.4,310.41,3824.0
2024-12-09 12:05:00,310.41,310.41,309.68,309.68,3133.0,310.41,310.41,309.68,309.68,3133.0
2024-12-09 12:10:00,309.69,309.96,309.55,309.92,3726.0,309.69,309.96,309.55,309.92,3726.0
2024-12-09 12:15:00,310.05,310.56,310.04,310.27,4019.0,310.05,310.56,310.04,310.27,4019.0
2024-12-09 12:20:00,310.31,310.51,309.91,310.28,4845.0,310.31,310.51,309.91,310.28,4845.0
2024-12-09 12:25:00,310.14,310.46,310.03,310.38,4912.0,310.14,310.46,310.03,310.38,4912.0
2024-12-09 12:30:00,310.44,310.59,309.52,309.53,5447.0,310.44,310.59,309.52,309.53,5447.0
2024-12-09 12:35:00,309.34,309.34,308.94,308.98,3255.0,309.34,309.34,308.94,308.98,3255.0
2024-12-09 12:40:00,308.97,309.37,308.93,308.98,3306.0,308.97,309.37,308.93,308.98,3306.0
2024-12-09 12:45:00,309.13,309.4,308.53,309.29,3778.0,309.13,309.4,308.53,309.29,3778.0
2024-12-09 12:50:00,309.29,310.18,309.29,309.63,8619.0,309.29,310.18,309.29,309.63,8619.0
2024-12-09 12:55:00,309.61,309.62,308.96,309.46,8498.0,309.61,309.62,308.96,309.46,8498.0
2024-12-09 13:00:00,309.45,309.87,309.41,309.55,6167.0,309.45,309.87,309.41,309.55,6167.0
2024-12-09 13:05:00,309.62,309.93,309.61,309.65,2425.0,309.62,309.93,309.61,309.65,2425.0
2024-12-09 13:10:00,309.74,309.8,309.14,309.44,5554.0,309.74,309.8,309.14,309.44,5554.0
2024-12-09 13:15:00,309.49,309.83,308.99,308.99,5236.0,309.49,309.83,308.99,308.99,5236.0
2024-12-09 13:20:00,308.99,309.34,308.93,309.24,2673.0,308.99,309.34,308.93,309.24,2673.0
2024-12-09 13:25:00,309.24,309.84,309.17,309.78,11427.0,309.24,309.84,309.17,309.78,11427.0
2024-12-09 13:30:00,309.65,309.97,309.64,309.81,3748.0,309.65,309.97,309.64,309.81,3748.0
2024-12-09 13:35:00,309.69,310.54,309.57,310.11,35360.0,309.69,310.54,309.57,310.11,35360.0
2024-12-09 13:40:00,310.2,311.31,310.11,311.31,6027.0,310.2,311.31,310.11,311.31,6027.0
2024-12-09 13:45:00,311.31,311.64,310.92,311.2,5288.0,311.31,311.64,310.92,311.2,5288.0
2024-12-09 13:50:00,311.36,311.46,311.21,311.21,1948.0,311.36,311.46,311.21,311.21,1948.0
2024-12-09 13:55:00,311.05,311.4,311.05,311.13,2811.0,311.05,311.4,311.05,311.13,2811.0
2024-12-09 14:00:00,311.01,311.02,310.33,310.33,1925.0,311.01,311.02,310.33,310.33,1925.0
2024-12-09 14:05:00,310.45,310.68,310.32,310.68,3912.0,310.45,310.68,310.32,310.68,3912.0
2024-12-09 14:10:00,310.59,310.59,310.12,310.12,2168.0,310.59,310.59,310.12,310.12,2168.0
2024-12-09 14:15:00,310.13,310.26,310.11,310.26,2658.0,310.13,310.26,310.11,310.26,2658.0
2024-12-09 14:20:00,310.19,310.34,310.1,310.13,2941.0,310.19,310.34,310.1,310.13,2941.0
2024-12-09 14:25:00,310.02,310.93,310.02,310.88,2641.0,310.02,310.93,310.02,310.88,2641.0
2024-12-09 14:30:00,310.75,310.86,310.5,310.65,2800.0,310.75,310.86,310.5,310.65,2800.0
2024-12-09 14:35:00,310.57,310.6,310.01,310.08,4776.0,310.57,310.6,310.01,310.08,4776.0
2024-12-09 14:40:00,309.86,309.86,309.27,309.74,4002.0,309.86,309.86,309.27,309.74,4002.0
2024-12-09 14:45:00,309.66,309.66,309.03,309.12,4926.0,309.66,309.66,309.03,309.12,4926.0
2024-12-09 14:50:00,309.03,309.2,308.91,309.07,11269.0,309.03,309.2,308.91,309.07,11269.0
2024-12-09 14:55:00,309.07,309.49,309.07,309.49,8646.0,309.07,309.49,309.07,309.49,8646.0
2024-12-09 15:00:00,309.48,309.5,308.87,308.93,3023.0,309.48,309.5,308.87,308.93,3023.0
2024-12-09 15:05:00,309.18,309.19,308.38,308.59,13633.0,309.18,309.19,308.38,308.59,13633.0
2024-12-09 15:10:00,308.6,308.6,307.63,307.87,12098.0,308.6,308.6,307.63,307.87,12098.0
2024-12-09 15:15:00,307.88,308.29,307.71,308.29,8869.0,307.88,308.29,307.71,308.29,8869.0
2024-12-09 15:20:00,308.45,308.48,308.01,308.13,5049.0,308.45,308.48,308.01,308.13,5049.0
2024-12-09 15:25:00,307.97,308.64,307.97,308.46,10737.0,307.97,308.64,307.97,308.46,10737.0
2024-12-09 15:30:00,308.38,308.61,308.33,308.46,6207.0,308.38,308.61,308.33,308.46,6207.0
2024-12-09 15:35:00,308.46,308.58,308.28,308.31,6080.0,308.46,308.58,308.28,308.31,6080.0
2024-12-09 15:40:00,308.33,308.79,308.32,308.4,7347.0,308.33,308.79,308.32,308.4,7347.0
2024-12-09 15:45:00,308.53,308.87,308.39,308.85,14962.0,308.53,308.87,308.39,308.85,14962.0
2024-12-09 15:50:00,309.14,310.38,309.07,309.9,16307.0,309.14,310.38,309.07,309.9,16307.0
2024-12-09 15:55:00,309.71,310.27,309.57,309.75,45957.0,309.71,310.27,309.57,309.75,45957.0
2024-12-10 09:30:00,310.42,310.55,307.2,309.13,28738.0,310.42,310.55,307.2,309.13,28738.0
2024-12-10 09:35:00,309.13,309.14,307.38,307.42,5087.0,309.13,309.14,307.38,307.42,5087.0
2024-12-10 09:40:00,307.28,307.71,305.27,305.75,16403.0,307.28,307.71,305.27,305.75,16403.0
2024-12-10 09:45:00,305.62,306.38,305.47,305.51,7235.0,305.62,306.38,305.47,305.51,7235.0
2024-12-10 09:50:00,305.61,305.67,303.03,303.84,12743.0,305.61,305.67,303.03,303.84,12743.0
2024-12-10 09:55:00,303.75,304.39,303.41,304.34,11798.0,303.75,304.39,303.41,304.34,11798.0
2024-12-10 10:00:00,304.33,304.54,303.31,304.5,7985.0,304.33,304.54,303.31,304.5,7985.0
2024-12-10 10:05:00,304.63,304.64,303.34,303.35,3336.0,304.63,304.64,303.34,303.35,3336.0
2024-12-10 10:10:00,303.12,303.32,300.48,301.48,17031.0,303.12,303.32,300.48,301.48,17031.0
2024-12-10 10:15:00,301.22,301.87,300.85,301.36,7007.0,301.22,301.87,300.85,301.36,7007.0
2024-12-10 10:20:00,300.99,301.76,300.93,301.48,5127.0,300.99,301.76,300.93,301.48,5127.0
2024-12-10 10:25:00,301.48,301.9,301.01,301.32,5455.0,301.48,301.9,301.01,301.32,5455.0
2024-12-10 10:30:00,301.51,302.83,301.25,302.23,18304.0,301.51,302.83,301.25,302.23,18304.0
2024-12-10 10:35:00,302.43,304.26,302.03,303.78,20734.0,302.43,304.26,302.03,303.78,20734.0
2024-12-10 10:40:00,303.86,303.89,303.18,303.38,10444.0,303.86,303.89,303.18,303.38,10444.0
2024-12-10 10:45:00,303.4,303.69,302.45,302.82,3641.0,303.4,303.69,302.45,302.82,3641.0
2024-12-10 10:50:00,302.83,303.1,302.72,302.72,2530.0,302.83,303.1,302.72,302.72,2530.0
2024-12-10 10:55:00,302.45,302.74,302.36,302.74,2790.0,302.45,302.74,302.36,302.74,2790.0
2024-12-10 11:00:00,302.81,303.22,302.33,303.03,6137.0,302.81,303.22,302.33,303.03,6137.0
2024-12-10 11:05:00,302.76,302.81,302.29,302.41,6526.0,302.76,302.81,302.29,302.41,6526.0
2024-12-10 11:10:00,302.53,302.72,302.06,302.35,4297.0,302.53,302.72,302.06,302.35,4297.0
2024-12-10 11:15:00,302.36,302.73,302.32,302.51,3083.0,302.36,302.73,302.32,302.51,3083.0
2024-12-10 11:20:00,302.28,302.68,302.16,302.17,4027.0,302.28,302.68,302.16,302.17,4027.0
2024-12-10 11:25:00,302.29,302.29,301.31,301.31,4416.0,302.29,302.29,301.31,301.31,4416.0
2024-12-10 11:30:00,301.05,301.27,300.39,301.19,12231.0,301.05,301.27,300.39,301.19,12231.0
2024-12-10 11:35:00,301.34,301.46,300.87,300.91,6260.0,301.34,301.46,300.87,300.91,6260.0
2024-12-10 11:40:00,300.85,301.09,300.62,300.67,8919.0,300.85,301.09,300.62,300.67,8919.0
2024-12-10 11:45:00,300.67,300.96,300.34,300.82,7407.0,300.67,300.96,300.34,300.82,7407.0
2024-12-10 11:50:00,300.84,300.86,300.37,300.77,4993.0,300.84,300.86,300.37,300.77,4993.0
2024-12-10 11:55:00,300.7,301.02,300.41,300.67,7535.0,300.7,301.02,300.41,300.67,7535.0
2024-12-10 12:00:00,300.68,300.9,300.33,300.88,2712.0,300.68,300.9,300.33,300.88,2712.0
2024-12-10 12:05:00,300.88,301.2,300.81,301.18,6209.0,300.88,301.2,300.81,301.18,6209.0
2024-12-10 12:10:00,301.31,301.31,301.04,301.12,2451.0,301.31,301.31,301.04,301.12,2451.0
2024-12-10 12:15:00,301.13,301.13,300.62,300.81,7521.0,301.13,301.13,300.62,300.81,7521.0
2024-12-10 12:20:00,300.99,301.15,300.5,301.15,7868.0,300.99,301.15,300.5,301.15,7868.0
2024-12-10 12:25:00,301.35,301.55,301.29,301.49,2485.0,301.35,301.55,301.29,301.49,2485.0
2024-12-10 12:30:00,301.51,301.73,301.36,301.49,5158.0,301.51,301.73,301.36,301.49,5158.0
2024-12-10 12:35:00,301.5,301.98,301.41,301.82,3830.0,301.5,301.98,301.41,301.82,3830.0
2024-12-10 12:40:00,301.98,302.0,301.8,301.9,2005.0,301.98,302.0,301.8,301.9,2005.0
2024-12-10 12:45:00,301.92,301.92,301.65,301.78,3428.0,301.92,301.92,301.65,301.78,3428.0
2024-12-10 12:50:00,301.87,302.05,301.82,302.0,7521.0,301.87,302.05,301.82,302.0,7521.0
2024-12-10 12:55:00,301.96,302.05,301.71,301.79,2502.0,301.96,302.05,301.71,301.79,2502.0
2024-12-10 13:00:00,301.84,301.95,301.7,301.73,3353.0,301.84,301.95,301.7,301.73,3353.0
2024-12-10 13:05:00,301.61,301.61,301.33,301.57,1400.0,301.61,301.61,301.33,301.57,1400.0
2024-12-10 13:10:00,301.47,301.53,301.02,301.37,3936.0,301.47,301.53,301.02,301.37,3936.0
2024-12-10 13:15:00,301.43,302.0,301.43,301.76,2857.0,301.43,302.0,301.43,301.76,2857.0
2024-12-10 13:20:00,301.96,302.02,301.23,301.23,6801.0,301.96,302.02,301.23,301.23,6801.0
2024-12-10 13:25:00,301.3,301.44,300.98,301.44,2356.0,301.3,301.44,300.98,301.44,2356.0
2024-12-10 13:30:00,301.25,301.66,301.14,301.59,3890.0,301.25,301.66,301.14,301.59,3890.0
2024-12-10 13:35:00,301.48,301.62,301.22,301.22,3466.0,301.48,301.62,301.22,301.22,3466.0
2024-12-10 13:40:00,301.11,301.31,301.05,301.09,2363.0,301.11,301.31,301.05,301.09,2363.0
2024-12-10 13:45:00,301.01,301.24,300.81,301.24,1500.0,301.01,301.24,300.81,301.24,1500.0
2024-12-10 13:50:00,301.16,301.41,300.97,301.41,3486.0,301.16,301.41,300.97,301.41,3486.0
2024-12-10 13:55:00,301.23,301.23,300.87,300.91,2957.0,301.23,301.23,300.87,300.91,2957.0
2024-12-10 14:00:00,300.87,300.96,300.5,300.72,2270.0,300.87,300.96,300.5,300.72,2270.0
2024-12-10 14:05:00,300.8,300.83,300.55,300.69,1769.0,300.8,300.83,300.55,300.69,1769.0
2024-12-10 14:10:00,300.51,300.93,300.34,300.93,7904.0,300.51,300.93,300.34,300.93,7904.0
2024-12-10 14:15:00,300.94,300.97,300.55,300.91,4053.0,300.94,300.97,300.55,300.91,4053.0
2024-12-10 14:20:00,300.94,300.95,300.54,300.91,1633.0,300.94,300.95,300.54,300.91,1633.0
2024-12-10 14:25:00,300.91,301.22,300.47,300.63,7155.0,300.91,301.22,300.47,300.63,7155.0
2024-12-10 14:30:00,300.57,300.91,300.56,300.82,1626.0,300.57,300.91,300.56,300.82,1626.0
2024-12-10 14:35:00,300.82,301.08,300.5,300.5,4908.0,300.82,301.08,300.5,300.5,4908.0
2024-12-10 14:40:00,300.61,300.9,300.25,300.68,3831.0,300.61,300.9,300.25,300.68,3831.0
2024-12-10 14:45:00,300.72,300.8,300.52,300.52,1644.0,300.72,300.8,300.52,300.52,1644.0
2024-12-10 14:50:00,300.61,301.32,300.61,301.31,2800.0,300.61,301.32,300.61,301.31,2800.0
2024-12-10 14:55:00,301.21,301.53,301.15,301.48,6744.0,301.21,301.53,301.15,301.48,6744.0
2024-12-10 15:00:00,301.44,301.44,300.82,301.09,5194.0,301.44,301.44,300.82,301.09,5194.0
2024-12-10 15:05:00,301.15,301.42,301.1,301.32,5569.0,301.15,301.42,301.1,301.32,5569.0
2024-12-10 15:10:00,301.22,301.33,300.39,300.45,9754.0,301.22,301.33,300.39,300.45,9754.0
2024-12-10 15:15:00,300.38,301.09,300.36,300.96,16213.0,300.38,301.09,300.36,300.96,16213.0
2024-12-10 15:20:00,300.96,301.03,300.53,300.96,7182.0,300.96,301.03,300.53,300.96,7182.0
2024-12-10 15:25:00,300.99,301.33,300.6,301.02,14457.0,300.99,301.33,300.6,301.02,14457.0
2024-12-10 15:30:00,300.91,301.2,300.64,301.15,32007.0,300.91,301.2,300.64,301.15,32007.0
2024-12-10 15:35:00,301.13,301.38,301.04,301.35,9630.0,301.13,301.38,301.04,301.35,9630.0
2024-12-10 15:40:00,301.28,301.91,301.24,301.3,11119.0,301.28,301.91,301.24,301.3,11119.0
2024-12-10 15:45:00,301.3,301.59,300.92,301.48,10214.0,301.3,301.59,300.92,301.48,10214.0
2024-12-10 15:50:00,301.54,302.04,301.47,301.78,23570.0,301.54,302.04,301.47,301.78,23570.0
2024-12-10 15:55:00,301.92,302.95,301.92,302.93,58116.0,301.92,302.95,301.92,302.93,58116.0
2024-12-11 09:30:00,307.23,308.85,305.77,308.28,65723.0,307.23,308.85,305.77,308.28,65723.0
2024-12-11 09:35:00,308.28,308.28,306.62,307.32,5172.0,308.28,308.28,306.62,307.32,5172.0
2024-12-11 09:40:00,306.7,307.57,306.49,307.54,9065.0,306.7,307.57,306.49,307.54,9065.0
2024-12-11 09:45:00,307.35,310.44,307.31,309.82,47542.0,307.35,310.44,307.31,309.82,47542.0
2024-12-11 09:50:00,309.53,310.62,309.52,310.23,27011.0,309.53,310.62,309.52,310.23,27011.0
2024-12-11 09:55:00,309.96,310.15,308.71,309.65,20839.0,309.96,310.15,308.71,309.65,20839.0
2024-12-11 10:00:00,309.98,310.0,309.14,309.33,13736.0,309.98,310.0,309.14,309.33,13736.0
2024-12-11 10:05:00,309.23,310.9,309.06,310.9,12970.0,309.23,310.9,309.06,310.9,12970.0
2024-12-11 10:10:00,310.68,310.85,309.45,309.45,10528.0,310.68,310.85,309.45,309.45,10528.0
2024-12-11 10:15:00,309.36,309.74,308.77,309.74,14146.0,309.36,309.74,308.77,309.74,14146.0
2024-12-11 10:20:00,309.95,309.95,309.1,309.39,9839.0,309.95,309.95,309.1,309.39,9839.0
2024-12-11 10:25:00,309.39,309.66,309.09,309.37,6963.0,309.39,309.66,309.09,309.37,6963.0
2024-12-11 10:30:00,309.42,310.29,309.21,310.29,11426.0,309.42,310.29,309.21,310.29,11426.0
2024-12-11 10:35:00,310.3,310.3,309.61,310.07,6723.0,310.3,310.3,309.61,310.07,6723.0
2024-12-11 10:40:00,310.16,310.17,309.17,309.59,4202.0,310.16,310.17,309.17,309.59,4202.0
2024-12-11 10:45:00,309.59,309.6,308.86,309.13,5481.0,309.59,309.6,308.86,309.13,5481.0
2024-12-11 10:50:00,309.28,309.32,307.77,307.94,14076.0,309.28,309.32,307.77,307.94,14076.0
2024-12-11 10:55:00,307.94,309.41,307.66,309.08,9497.0,307.94,309.41,307.66,309.08,9497.0
2024-12-11 11:00:00,309.0,309.17,308.29,308.38,20940.0,309.0,309.17,308.29,308.38,20940.0
2024-12-11 11:05:00,308.62,308.77,308.41,308.67,44859.0,308.62,308.77,308.41,308.67,44859.0
2024-12-11 11:10:00,308.67,308.87,308.34,308.49,39870.0,308.67,308.87,308.34,308.49,39870.0
2024-12-11 11:15:00,308.54,309.22,308.01,308.63,10754.0,308.54,309.22,308.01,308.63,10754.0
2024-12-11 11:20:00,308.62,308.75,307.84,308.45,11001.0,308.62,308.75,307.84,308.45,11001.0
2024-12-11 11:25:00,308.73,308.96,308.47,308.76,12278.0,308.73,308.96,308.47,308.76,12278.0
2024-12-11 11:30:00,308.6,308.96,308.48,308.72,11333.0,308.6,308.96,308.48,308.72,11333.0
2024-12-11 11:35:00,308.73,309.0,308.2,308.51,8793.0,308.73,309.0,308.2,308.51,8793.0
2024-12-11 11:40:00,308.51,309.05,308.31,308.81,23239.0,308.51,309.05,308.31,308.81,23239.0
2024-12-11 11:45:00,308.81,308.84,308.48,308.54,5879.0,308.81,308.84,308.48,308.54,5879.0
2024-12-11 11:50:00,308.55,308.83,308.37,308.83,9865.0,308.55,308.83,308.37,308.83,9865.0
2024-12-11 11:55:00,308.83,309.01,308.2,308.49,15371.0,308.83,309.01,308.2,308.49,15371.0
2024-12-11 12:00:00,308.5,308.84,308.28,308.75,9578.0,308.5,308.84,308.28,308.75,9578.0
2024-12-11 12:05:00,308.75,309.05,308.6,308.66,15097.0,308.75,309.05,308.6,308.66,15097.0
2024-12-11 12:10:00,308.5,308.85,308.38,308.77,9916.0,308.5,308.85,308.38,308.77,9916.0
2024-12-11 12:15:00,308.78,308.8,308.69,308.69,4000.0,308.78,308.8,308.69,308.69,4000.0
2024-12-11 12:20:00,308.57,309.06,308.57,309.06,8153.0,308.57,309.06,308.57,309.06,8153.0
2024-12-11 12:25:00,309.07,309.31,308.93,309.13,5842.0,309.07,309.31,308.93,309.13,5842.0
2024-12-11 12:30:00,309.25,310.16,309.08,310.16,7151.0,309.25,310.16,309.08,310.16,7151.0
2024-12-11 12:35:00,310.04,310.08,309.45,309.79,7561.0,310.04,310.08,309.45,309.79,7561.0
2024-12-11 12:40:00,309.79,310.03,309.26,309.6,7572.0,309.79,310.03,309.26,309.6,7572.0
2024-12-11 12:45:00,309.35,309.52,308.85,309.32,3027.0,309.35,309.52,308.85,309.32,3027.0
2024-12-11 12:50:00,309.2,309.33,308.98,309.02,5438.0,309.2,309.33,308.98,309.02,5438.0
2024-12-11 12:55:00,309.09,309.43,308.97,309.31,6552.0,309.09,309.43,308.97,309.31,6552.0
2024-12-11 13:00:00,309.31,309.41,308.84,309.0,3856.0,309.31,309.41,308.84,309.0,3856.0
2024-12-11 13:05:00,308.98,309.03,308.43,308.58,7294.0,308.98,309.03,308.43,308.58,7294.0
2024-12-11 13:10:00,308.36,308.87,308.36,308.75,15661.0,308.36,308.87,308.36,308.75,15661.0
2024-12-11 13:15:00,308.83,309.53,308.74,309.53,7874.0,308.83,309.53,308.74,309.53,7874.0
2024-12-11 13:20:00,309.32,309.74,309.25,309.44,4720.0,309.32,309.74,309.25,309.44,4720.0
2024-12-11 13:25:00,309.5,309.63,309.26,309.52,10275.0,309.5,309.63,309.26,309.52,10275.0
2024-12-11 13:30:00,309.54,309.69,309.39,309.51,17883.0,309.54,309.69,309.39,309.51,17883.0
2024-12-11 13:35:00,309.51,309.96,309.49,309.56,34580.0,309.51,309.96,309.49,309.56,34580.0
2024-12-11 13:40:00,309.56,310.1,309.39,310.02,12622.0,309.56,310.1,309.39,310.02,12622.0
2024-12-11 13:45:00,310.2,311.0,310.19,310.96,5894.0,310.2,311.0,310.19,310.96,5894.0
2024-12-11 13:50:00,310.81,311.1,310.6,311.01,4618.0,310.81,311.1,310.6,311.01,4618.0
2024-12-11 13:55:00,311.1,311.1,310.19,310.19,7918.0,311.1,311.1,310.19,310.19,7918.0
2024-12-11 14:00:00,310.19,310.29,309.64,309.64,5991.0,310.19,310.29,309.64,309.64,5991.0
2024-12-11 14:05:00,309.53,310.16,309.52,309.91,7127.0,309.53,310.16,309.52,309.91,7127.0
2024-12-11 14:10:00,309.91,309.92,309.52,309.57,4822.0,309.91,309.92,309.52,309.57,4822.0
2024-12-11 14:15:00,309.41,309.52,309.01,309.25,6181.0,309.41,309.52,309.01,309.25,6181.0
2024-12-11 14:20:00,309.18,309.99,309.18,309.99,5199.0,309.18,309.99,309.18,309.99,5199.0
2024-12-11 14:25:00,310.02,310.03,309.5,309.84,8217.0,310.02,310.03,309.5,309.84,8217.0
2024-12-11 14:30:00,309.71,309.86,309.44,309.75,4583.0,309.71,309.86,309.44,309.75,4583.0
2024-12-11 14:35:00,309.82,309.83,309.19,309.19,4428.0,309.82,309.83,309.19,309.19,4428.0
2024-12-11 14:40:00,309.31,309.58,309.14,309.54,8725.0,309.31,309.58,309.14,309.54,8725.0
2024-12-11 14:45:00,309.53,310.13,309.44,310.13,9464.0,309.53,310.13,309.44,310.13,9464.0
2024-12-11 14:50:00,310.13,310.45,310.11,310.21,6933.0,310.13,310.45,310.11,310.21,6933.0
2024-12-11 14:55:00,310.17,310.44,310.07,310.31,8930.0,310.17,310.44,310.07,310.31,8930.0
2024-12-11 15:00:00,310.31,310.44,309.62,310.0,6560.0,310.31,310.44,309.62,310.0,6560.0
2024-12-11 15:05:00,309.82,310.86,309.66,310.44,11268.0,309.82,310.86,309.66,310.44,11268.0
2024-12-11 15:10:00,310.38,310.49,310.32,310.42,4207.0,310.38,310.49,310.32,310.42,4207.0
2024-12-11 15:15:00,310.46,310.99,310.28,310.52,11729.0,310.46,310.99,310.28,310.52,11729.0
2024-12-11 15:20:00,310.52,310.67,310.33,310.67,8178.0,310.52,310.67,310.33,310.67,8178.0
2024-12-11 15:25:00,310.57,310.73,310.27,310.27,15468.0,310.57,310.73,310.27,310.27,15468.0
2024-12-11 15:30:00,310.42,310.99,310.37,310.74,7448.0,310.42,310.99,310.37,310.74,7448.0
2024-12-11 15:35:00,310.74,310.9,310.42,310.42,13543.0,310.74,310.9,310.42,310.42,13543.0
2024-12-11 15:40:00,310.42,310.43,310.0,310.14,10557.0,310.42,310.43,310.0,310.14,10557.0
2024-12-11 15:45:00,310.06,310.14,309.04,309.21,30450.0,310.06,310.14,309.04,309.21,30450.0
2024-12-11 15:50:00,309.1,309.55,309.04,309.13,26754.0,309.1,309.55,309.04,309.13,26754.0
2024-12-11 15:55:00,309.13,309.13,308.67,308.78,62849.0,309.13,309.13,308.67,308.78,62849.0
2024-12-12 09:30:00,308.42,308.78,306.94,307.77,26980.0,308.42,308.78,306.94,307.77,26980.0
2024-12-12 09:35:00,307.56,308.86,306.54,307.98,5178.0,307.56,308.86,306.54,307.98,5178.0
2024-12-12 09:40:00,307.88,308.5,307.69,308.21,4872.0,307.88,308.5,307.69,308.21,4872.0
2024-12-12 09:45:00,307.89,308.79,306.96,308.73,5315.0,307.89,308.79,306.96,308.73,5315.0
2024-12-12 09:50:00,308.62,309.19,307.81,307.97,4148.0,308.62,309.19,307.81,307.97,4148.0
2024-12-12 09:55:00,307.79,309.15,307.79,309.15,8036.0,307.79,309.15,307.79,309.15,8036.0
2024-12-12 10:00:00,309.0,309.26,307.61,308.53,14034.0,309.0,309.26,307.61,308.53,14034.0
2024-12-12 10:05:00,308.66,309.19,308.32,308.79,5711.0,308.66,309.19,308.32,308.79,5711.0
2024-12-12 10:10:00,308.58,309.07,308.14,308.14,4443.0,308.58,309.07,308.14,308.14,4443.0
2024-12-12 10:15:00,308.29,308.94,307.87,308.94,2133.0,308.29,308.94,307.87,308.94,2133.0
2024-12-12 10:20:00,309.07,309.65,308.88,309.61,6513.0,309.07,309.65,308.88,309.61,6513.0
2024-12-12 10:25:00,309.22,309.68,308.65,309.05,7076.0,309.22,309.68,308.65,309.05,7076.0
2024-12-12 10:30:00,309.05,309.05,308.81,308.91,1993.0,309.05,309.05,308.81,308.91,1993.0
2024-12-12 10:35:00,309.05,309.33,309.0,309.32,2922.0,309.05,309.33,309.0,309.32,2922.0
2024-12-12 10:40:00,309.38,309.54,308.86,309.32,5220.0,309.38,309.54,308.86,309.32,5220.0
2024-12-12 10:45:00,309.22,309.48,309.15,309.48,2372.0,309.22,309.48,309.15,309.48,2372.0
2024-12-12 10:50:00,309.53,309.57,308.89,309.03,5518.0,309.53,309.57,308.89,309.03,5518.0
2024-12-12 10:55:00,309.06,309.48,309.0,309.48,1841.0,309.06,309.48,309.0,309.48,1841.0
2024-12-12 11:00:00,309.48,310.08,309.17,310.08,2636.0,309.48,310.08,309.17,310.08,2636.0
2024-12-12 11:05:00,309.94,310.29,309.94,310.05,2158.0,309.94,310.29,309.94,310.05,2158.0
2024-12-12 11:10:00,309.89,309.89,309.24,309.52,2220.0,309.89,309.89,309.24,309.52,2220.0
2024-12-12 11:15:00,309.39,309.89,309.24,309.72,2591.0,309.39,309.89,309.24,309.72,2591.0
2024-12-12 11:20:00,309.55,309.94,309.11,309.17,2190.0,309.55,309.94,309.11,309.17,2190.0
2024-12-12 11:25:00,309.39,309.52,309.22,309.22,2315.0,309.39,309.52,309.22,309.22,2315.0
2024-12-12 11:30:00,309.39,309.39,308.73,308.94,5014.0,309.39,309.39,308.73,308.94,5014.0
2024-12-12 11:35:00,309.14,309.21,308.63,308.66,5657.0,309.14,309.21,308.63,308.66,5657.0
2024-12-12 11:40:00,308.61,308.61,307.93,308.07,1614.0,308.61,308.61,307.93,308.07,1614.0
2024-12-12 11:45:00,307.9,308.1,307.25,307.51,6970.0,307.9,308.1,307.25,307.51,6970.0
2024-12-12 11:50:00,307.34,307.51,307.21,307.32,2423.0,307.34,307.51,307.21,307.32,2423.0
2024-12-12 11:55:00,307.31,307.44,306.96,307.02,6873.0,307.31,307.44,306.96,307.02,6873.0
2024-12-12 12:00:00,306.92,307.48,306.92,307.48,2513.0,306.92,307.48,306.92,307.48,2513.0
2024-12-12 12:05:00,307.53,307.98,307.53,307.89,4102.0,307.53,307.98,307.53,307.89,4102.0
2024-12-12 12:10:00,307.8,308.09,307.66,307.71,1975.0,307.8,308.09,307.66,307.71,1975.0
2024-12-12 12:15:00,307.89,308.47,307.78,308.23,5720.0,307.89,308.47,307.78,308.23,5720.0
2024-12-12 12:20:00,308.27,308.27,307.77,307.92,2457.0,308.27,308.27,307.77,307.92,2457.0
2024-12-12 12:25:00,307.77,308.18,307.77,308.0,1782.0,307.77,308.18,307.77,308.0,1782.0
2024-12-12 12:30:00,308.17,308.17,307.74,307.74,1556.0,308.17,308.17,307.74,307.74,1556.0
2024-12-12 12:35:00,307.74,308.34,307.72,308.27,1959.0,307.74,308.34,307.72,308.27,1959.0
2024-12-12 12:40:00,308.13,308.17,307.87,308.17,1407.0,308.13,308.17,307.87,308.17,1407.0
2024-12-12 12:45:00,308.24,308.41,308.09,308.12,1799.0,308.24,308.41,308.09,308.12,1799.0
2024-12-12 12:50:00,308.24,308.8,308.23,308.8,1614.0,308.24,308.8,308.23,308.8,1614.0
2024-12-12 12:55:00,308.84,309.24,308.61,308.95,3990.0,308.84,309.24,308.61,308.95,3990.0
2024-12-12 13:00:00,309.22,309.3,309.02,309.25,2081.0,309.22,309.3,309.02,309.25,2081.0
2024-12-12 13:05:00,309.1,309.29,309.08,309.12,1464.0,309.1,309.29,309.08,309.12,1464.0
2024-12-12 13:10:00,309.21,309.21,309.15,309.17,1594.0,309.21,309.21,309.15,309.17,1594.0
2024-12-12 13:15:00,309.16,309.39,308.95,309.39,2285.0,309.16,309.39,308.95,309.39,2285.0
2024-12-12 13:20:00,309.35,309.65,309.15,309.65,2740.0,309.35,309.65,309.15,309.65,2740.0
2024-12-12 13:25:00,309.65,309.77,309.26,309.31,2109.0,309.65,309.77,309.26,309.31,2109.0
2024-12-12 13:30:00,309.17,309.18,308.99,309.07,1390.0,309.17,309.18,308.99,309.07,1390.0
2024-12-12 13:35:00,308.96,309.3,308.96,309.3,1286.0,308.96,309.3,308.96,309.3,1286.0
2024-12-12 13:40:00,309.23,309.36,308.65,308.98,2966.0,309.23,309.36,308.65,308.98,2966.0
2024-12-12 13:45:00,309.06,309.79,309.06,309.41,9422.0,309.06,309.79,309.06,309.41,9422.0
2024-12-12 13:50:00,309.7,309.7,309.08,309.51,3083.0,309.7,309.7,309.08,309.51,3083.0
2024-12-12 13:55:00,309.52,309.53,309.08,309.08,5841.0,309.52,309.53,309.08,309.08,5841.0
2024-12-12 14:00:00,309.0,309.33,309.0,309.27,1450.0,309.0,309.33,309.0,309.27,1450.0
2024-12-12 14:05:00,309.31,309.65,309.16,309.65,992.0,309.31,309.65,309.16,309.65,992.0
2024-12-12 14:10:00,309.65,309.75,309.26,309.47,4396.0,309.65,309.75,309.26,309.47,4396.0
2024-12-12 14:15:00,309.32,309.33,309.0,309.16,1500.0,309.32,309.33,309.0,309.16,1500.0
2024-12-12 14:20:00,309.02,309.16,308.7,308.71,1262.0,309.02,309.16,308.7,308.71,1262.0
2024-12-12 14:25:00,308.71,309.04,308.25,308.43,2508.0,308.71,309.04,308.25,308.43,2508.0
2024-12-12 14:30:00,308.79,308.93,308.54,308.71,2021.0,308.79,308.93,308.54,308.71,2021.0
2024-12-12 14:35:00,308.88,309.34,308.87,309.33,3849.0,308.88,309.34,308.87,309.33,3849.0
2024-12-12 14:40:00,309.12,309.16,308.69,308.75,2563.0,309.12,309.16,308.69,308.75,2563.0
2024-12-12 14:45:00,308.88,309.0,308.7,308.7,1294.0,308.88,309.0,308.7,308.7,1294.0
2024-12-12 14:50:00,308.82,308.82,308.45,308.54,1408.0,308.82,308.82,308.45,308.54,1408.0
2024-12-12 14:55:00,308.67,308.93,308.59,308.6,1500.0,308.67,308.93,308.59,308.6,1500.0
2024-12-12 15:00:00,308.75,309.04,308.68,308.83,2105.0,308.75,309.04,308.68,308.83,2105.0
2024-12-12 15:05:00,309.02,309.29,308.96,309.22,2196.0,309.02,309.29,308.96,309.22,2196.0
2024-12-12 15:10:00,309.16,309.25,308.95,309.13,1801.0,309.16,309.25,308.95,309.13,1801.0
2024-12-12 15:15:00,309.14,309.25,309.04,309.11,1625.0,309.14,309.25,309.04,309.11,1625.0
2024-12-12 15:20:00,309.07,309.15,308.54,308.56,4889.0,309.07,309.15,308.54,308.56,4889.0
2024-12-12 15:25:00,308.44,308.54,308.08,308.18,3241.0,308.44,308.54,308.08,308.18,3241.0
2024-12-12 15:30:00,308.26,309.02,308.26,308.87,4050.0,308.26,309.02,308.26,308.87,4050.0
2024-12-12 15:35:00,308.87,309.05,308.75,308.89,3155.0,308.87,309.05,308.75,308.89,3155.0
2024-12-12 15:40:00,308.77,309.26,308.75,309.25,3993.0,308.77,309.26,308.75,309.25,3993.0
2024-12-12 15:45:00,309.3,309.75,309.24,309.7,9944.0,309.3,309.75,309.24,309.7,9944.0
2024-12-12 15:50:00,309.71,309.77,308.9,309.11,15821.0,309.71,309.77,308.9,309.11,15821.0
2024-12-12 15:55:00,308.9,309.03,308.07,308.22,34472.0,308.9,309.03,308.07,308.22,34472.0
2024-12-13 09:30:00,305.78,306.3,304.02,305.49,51822.0,305.78,306.3,304.02,305.49,51822.0
2024-12-13 09:35:00,305.49,306.78,305.07,306.75,11665.0,305.49,306.78,305.07,306.75,11665.0
2024-12-13 09:40:00,306.48,306.92,306.0,306.92,8435.0,306.48,306.92,306.0,306.92,8435.0
2024-12-13 09:45:00,307.31,308.17,307.18,307.82,12426.0,307.31,308.17,307.18,307.82,12426.0
2024-12-13 09:50:00,308.17,308.17,307.67,307.77,6837.0,308.17,308.17,307.67,307.77,6837.0
2024-12-13 09:55:00,307.65,308.09,307.05,307.22,16436.0,307.65,308.09,307.05,307.22,16436.0
2024-12-13 10:00:00,307.42,307.62,306.99,307.02,10103.0,307.42,307.62,306.99,307.02,10103.0
2024-12-13 10:05:00,307.03,307.07,305.67,305.97,8466.0,307.03,307.07,305.67,305.97,8466.0
2024-12-13 10:10:00,306.19,306.45,305.93,306.09,4918.0,306.19,306.45,305.93,306.09,4918.0
2024-12-13 10:15:00,306.0,306.03,305.06,305.19,7343.0,306.0,306.03,305.06,305.19,7343.0
2024-12-13 10:20:00,305.19,305.98,305.03,305.75,13029.0,305.19,305.98,305.03,305.75,13029.0
2024-12-13 10:25:00,305.76,305.76,304.76,304.91,3701.0,305.76,305.76,304.76,304.91,3701.0
2024-12-13 10:30:00,304.94,305.05,304.62,304.81,3000.0,304.94,305.05,304.62,304.81,3000.0
2024-12-13 10:35:00,304.65,304.93,304.32,304.42,20112.0,304.65,304.93,304.32,304.42,20112.0
2024-12-13 10:40:00,304.42,304.42,303.01,303.28,3915.0,304.42,304.42,303.01,303.28,3915.0
2024-12-13 10:45:00,303.26,303.88,303.07,303.88,15970.0,303.26,303.88,303.07,303.88,15970.0
2024-12-13 10:50:00,303.88,303.95,302.82,302.89,3977.0,303.88,303.95,302.82,302.89,3977.0
2024-12-13 10:55:00,303.18,303.18,301.92,302.03,3702.0,303.18,303.18,301.92,302.03,3702.0
2024-12-13 11:00:00,302.05,302.48,301.65,302.13,5736.0,302.05,302.48,301.65,302.13,5736.0
2024-12-13 11:05:00,302.1,302.38,302.0,302.19,3656.0,302.1,302.38,302.0,302.19,3656.0
2024-12-13 11:10:00,302.24,302.83,302.19,302.56,5734.0,302.24,302.83,302.19,302.56,5734.0
2024-12-13 11:15:00,302.61,303.29,302.61,303.19,1620.0,302.61,303.29,302.61,303.19,1620.0
2024-12-13 11:20:00,303.08,303.13,302.77,302.88,5950.0,303.08,303.13,302.77,302.88,5950.0
2024-12-13 11:25:00,302.85,303.0,302.13,302.22,6639.0,302.85,303.0,302.13,302.22,6639.0
2024-12-13 11:30:00,302.22,303.25,302.22,303.1,7135.0,302.22,303.25,302.22,303.1,7135.0
2024-12-13 11:35:00,303.09,303.18,302.85,302.88,3780.0,303.09,303.18,302.85,302.88,3780.0
2024-12-13 11:40:00,302.74,303.22,302.46,302.92,5926.0,302.74,303.22,302.46,302.92,5926.0
2024-12-13 11:45:00,302.71,302.74,302.46,302.46,10265.0,302.71,302.74,302.46,302.46,10265.0
2024-12-13 11:50:00,302.46,302.69,302.24,302.34,8703.0,302.46,302.69,302.24,302.34,8703.0
2024-12-13 11:55:00,302.35,302.58,302.08,302.57,5398.0,302.35,302.58,302.08,302.57,5398.0
2024-12-13 12:00:00,302.65,302.92,302.51,302.84,1433.0,302.65,302.92,302.51,302.84,1433.0
2024-12-13 12:05:00,302.84,303.15,302.62,303.07,4054.0,302.84,303.15,302.62,303.07,4054.0
2024-12-13 12:10:00,303.19,303.55,302.79,302.8,2872.0,303.19,303.55,302.79,302.8,2872.0
2024-12-13 12:15:00,302.95,303.18,302.95,303.13,3413.0,302.95,303.18,302.95,303.13,3413.0
2024-12-13 12:20:00,303.06,303.07,302.45,302.45,2060.0,303.06,303.07,302.45,302.45,2060.0
2024-12-13 12:25:00,302.45,302.46,302.27,302.3,3067.0,302.45,302.46,302.27,302.3,3067.0
2024-12-13 12:30:00,302.27,302.34,301.93,302.34,4513.0,302.27,302.34,301.93,302.34,4513.0
2024-12-13 12:35:00,302.4,302.41,302.12,302.32,3209.0,302.4,302.41,302.12,302.32,3209.0
2024-12-13 12:40:00,302.31,302.46,302.23,302.28,2899.0,302.31,302.46,302.23,302.28,2899.0
2024-12-13 12:45:00,302.38,302.59,302.38,302.5,1351.0,302.38,302.59,302.38,302.5,1351.0
2024-12-13 12:50:00,302.49,303.09,302.49,303.06,3431.0,302.49,303.09,302.49,303.06,3431.0
2024-12-13 12:55:00,303.06,303.19,302.91,303.09,2646.0,303.06,303.19,302.91,303.09,2646.0
2024-12-13 13:00:00,303.16,303.5,303.15,303.5,600.0,303.16,303.5,303.15,303.5,600.0
2024-12-13 13:05:00,303.61,303.75,303.48,303.75,3257.0,303.61,303.75,303.48,303.75,3257.0
2024-12-13 13:10:00,303.77,303.78,303.48,303.64,1200.0,303.77,303.78,303.48,303.64,1200.0
2024-12-13 13:15:00,303.58,303.97,303.39,303.94,5851.0,303.58,303.97,303.39,303.94,5851.0
2024-12-13 13:20:00,303.94,303.96,303.24,303.4,3884.0,303.94,303.96,303.24,303.4,3884.0
2024-12-13 13:25:00,303.45,303.79,303.35,303.64,2031.0,303.45,303.79,303.35,303.64,2031.0
2024-12-13 13:30:00,303.55,303.66,303.22,303.66,6392.0,303.55,303.66,303.22,303.66,6392.0
2024-12-13 13:35:00,303.57,303.83,303.42,303.82,5152.0,303.57,303.83,303.42,303.82,5152.0
2024-12-13 13:40:00,303.88,304.29,303.8,304.11,4361.0,303.88,304.29,303.8,304.11,4361.0
2024-12-13 13:45:00,304.39,304.84,304.33,304.59,4752.0,304.39,304.84,304.33,304.59,4752.0
2024-12-13 13:50:00,304.49,304.9,304.49,304.9,4221.0,304.49,304.9,304.49,304.9,4221.0
2024-12-13 13:55:00,304.8,304.87,304.63,304.8,3101.0,304.8,304.87,304.63,304.8,3101.0
2024-12-13 14:00:00,304.63,304.78,304.4,304.4,2844.0,304.63,304.78,304.4,304.4,2844.0
2024-12-13 14:05:00,304.38,304.77,304.38,304.66,3617.0,304.38,304.77,304.38,304.66,3617.0
2024-12-13 14:10:00,304.57,304.71,304.53,304.63,2246.0,304.57,304.71,304.53,304.63,2246.0
2024-12-13 14:15:00,304.6,304.77,304.6,304.77,2270.0,304.6,304.77,304.6,304.77,2270.0
2024-12-13 14:20:00,304.83,305.35,304.82,305.19,3320.0,304.83,305.35,304.82,305.19,3320.0
2024-12-13 14:25:00,305.17,305.69,305.1,305.58,4518.0,305.17,305.69,305.1,305.58,4518.0
2024-12-13 14:30:00,305.79,306.19,305.37,305.56,8612.0,305.79,306.19,305.37,305.56,8612.0
2024-12-13 14:35:00,305.48,305.88,305.3,305.84,5988.0,305.48,305.88,305.3,305.84,5988.0
2024-12-13 14:40:00,305.81,306.07,305.72,305.95,10946.0,305.81,306.07,305.72,305.95,10946.0
2024-12-13 14:45:00,306.07,306.34,306.07,306.33,1458.0,306.07,306.34,306.07,306.33,1458.0
2024-12-13 14:50:00,306.23,306.23,305.87,306.04,2025.0,306.23,306.23,305.87,306.04,2025.0
2024-12-13 14:55:00,306.16,306.24,305.99,305.99,3937.0,306.16,306.24,305.99,305.99,3937.0
2024-12-13 15:00:00,305.99,306.09,305.86,306.05,2887.0,305.99,306.09,305.86,306.05,2887.0
2024-12-13 15:05:00,306.05,306.05,305.83,305.88,4136.0,306.05,306.05,305.83,305.88,4136.0
2024-12-13 15:10:00,305.88,306.08,305.82,305.89,4887.0,305.88,306.08,305.82,305.89,4887.0
2024-12-13 15:15:00,305.92,305.99,305.54,305.57,9412.0,305.92,305.99,305.54,305.57,9412.0
2024-12-13 15:20:00,305.66,305.95,305.54,305.94,3624.0,305.66,305.95,305.54,305.94,3624.0
2024-12-13 15:25:00,305.82,306.13,305.78,306.13,2707.0,305.82,306.13,305.78,306.13,2707.0
2024-12-13 15:30:00,306.08,306.33,306.01,306.31,5912.0,306.08,306.33,306.01,306.31,5912.0
2024-12-13 15:35:00,306.36,306.7,306.32,306.52,5067.0,306.36,306.7,306.32,306.52,5067.0
2024-12-13 15:40:00,306.38,306.71,306.38,306.67,3729.0,306.38,306.71,306.38,306.67,3729.0
2024-12-13 15:45:00,306.75,306.92,306.47,306.52,6314.0,306.75,306.92,306.47,306.52,6314.0
2024-12-13 15:50:00,306.5,306.9,306.26,306.71,21923.0,306.5,306.9,306.26,306.71,21923.0
2024-12-13 15:55:00,306.73,307.26,306.6,306.66,50612.0,306.73,307.26,306.6,306.66,50612.0
2024-12-16 09:30:00,309.49,309.78,306.49,307.93,59695.0,309.49,309.78,306.49,307.93,59695.0
2024-12-16 09:35:00,307.9,309.73,307.9,309.7,11586.0,307.9,309.73,307.9,309.7,11586.0
2024-12-16 09:40:00,310.0,310.97,309.7,309.76,5683.0,310.0,310.97,309.7,309.76,5683.0
2024-12-16 09:45:00,309.76,311.13,309.74,311.06,8038.0,309.76,311.13,309.74,311.06,8038.0
2024-12-16 09:50:00,311.18,312.89,310.76,312.88,9726.0,311.18,312.89,310.76,312.88,9726.0
2024-12-16 09:55:00,312.68,313.31,312.44,313.0,16572.0,312.68,313.31,312.44,313.0,16572.0
2024-12-16 10:00:00,313.26,314.65,313.23,314.58,10313.0,313.26,314.65,313.23,314.58,10313.0
2024-12-16 10:05:00,314.6,316.05,314.59,314.94,24797.0,314.6,316.05,314.59,314.94,24797.0
2024-12-16 10:10:00,315.33,316.22,314.97,315.62,14608.0,315.33,316.22,314.97,315.62,14608.0
2024-12-16 10:15:00,315.42,315.52,313.86,314.32,15963.0,315.42,315.52,313.86,314.32,15963.0
2024-12-16 10:20:00,314.32,315.32,313.81,315.32,16945.0,314.32,315.32,313.81,315.32,16945.0
2024-12-16 10:25:00,315.33,315.91,315.18,315.91,16196.0,315.33,315.91,315.18,315.91,16196.0
2024-12-16 10:30:00,315.78,316.55,315.5,316.27,10320.0,315.78,316.55,315.5,316.27,10320.0
2024-12-16 10:35:00,316.27,317.25,316.26,316.96,9362.0,316.27,317.25,316.26,316.96,9362.0
2024-12-16 10:40:00,316.94,317.12,316.18,316.84,22304.0,316.94,317.12,316.18,316.84,22304.0
2024-12-16 10:45:00,316.77,316.94,315.97,315.97,27979.0,316.77,316.94,315.97,315.97,27979.0
2024-12-16 10:50:00,315.97,316.17,315.16,315.19,8309.0,315.97,316.17,315.16,315.19,8309.0
2024-12-16 10:55:00,315.66,315.84,315.25,315.47,9671.0,315.66,315.84,315.25,315.47,9671.0
2024-12-16 11:00:00,315.49,315.5,314.85,315.24,24159.0,315.49,315.5,314.85,315.24,24159.0
2024-12-16 11:05:00,315.14,315.43,314.91,315.16,8420.0,315.14,315.43,314.91,315.16,8420.0
2024-12-16 11:10:00,315.17,316.15,315.01,316.0,15852.0,315.17,316.15,315.01,316.0,15852.0
2024-12-16 11:15:00,316.27,316.33,315.39,315.77,4457.0,316.27,316.33,315.39,315.77,4457.0
2024-12-16 11:20:00,315.65,315.97,315.26,315.52,3927.0,315.65,315.97,315.26,315.52,3927.0
2024-12-16 11:25:00,315.49,315.69,314.72,315.24,7590.0,315.49,315.69,314.72,315.24,7590.0
2024-12-16 11:30:00,315.47,315.82,314.58,314.59,13899.0,315.47,315.82,314.58,314.59,13899.0
2024-12-16 11:35:00,314.73,315.3,314.44,315.18,3018.0,314.73,315.3,314.44,315.18,3018.0
2024-12-16 11:40:00,315.18,315.34,314.8,314.8,3005.0,315.18,315.34,314.8,314.8,3005.0
2024-12-16 11:45:00,314.86,315.2,314.79,315.17,3300.0,314.86,315.2,314.79,315.17,3300.0
2024-12-16 11:50:00,315.17,315.17,314.4,314.49,5107.0,315.17,315.17,314.4,314.49,5107.0
2024-12-16 11:55:00,314.69,314.8,314.15,314.47,6064.0,314.69,314.8,314.15,314.47,6064.0
2024-12-16 12:00:00,314.39,314.59,314.14,314.14,2411.0,314.39,314.59,314.14,314.14,2411.0
2024-12-16 12:05:00,314.14,314.84,314.08,314.67,4542.0,314.14,314.84,314.08,314.67,4542.0
2024-12-16 12:10:00,314.92,315.14,314.79,314.98,4403.0,314.92,315.14,314.79,314.98,4403.0
2024-12-16 12:15:00,314.98,314.98,314.72,314.77,3833.0,314.98,314.98,314.72,314.77,3833.0
2024-12-16 12:20:00,314.82,315.1,314.82,314.98,4700.0,314.82,315.1,314.82,314.98,4700.0
2024-12-16 12:25:00,314.89,315.03,314.81,314.94,5258.0,314.89,315.03,314.81,314.94,5258.0
2024-12-16 12:30:00,315.09,315.14,314.92,315.05,2450.0,315.09,315.14,314.92,315.05,2450.0
2024-12-16 12:35:00,314.96,315.17,314.6,314.6,11383.0,314.96,315.17,314.6,314.6,11383.0
2024-12-16 12:40:00,314.6,314.63,314.22,314.46,3856.0,314.6,314.63,314.22,314.46,3856.0
2024-12-16 12:45:00,314.6,315.02,314.51,314.75,5427.0,314.6,315.02,314.51,314.75,5427.0
2024-12-16 12:50:00,314.48,314.77,314.46,314.47,4749.0,314.48,314.77,314.46,314.47,4749.0
2024-12-16 12:55:00,314.4,314.75,314.24,314.6,2000.0,314.4,314.75,314.24,314.6,2000.0
2024-12-16 13:00:00,314.7,315.07,314.7,314.94,2929.0,314.7,315.07,314.7,314.94,2929.0
2024-12-16 13:05:00,314.94,315.66,314.73,315.66,8506.0,314.94,315.66,314.73,315.66,8506.0
2024-12-16 13:10:00,315.61,316.08,315.61,316.08,1991.0,315.61,316.08,315.61,316.08,1991.0
2024-12-16 13:15:00,316.09,316.24,315.96,316.06,5823.0,316.09,316.24,315.96,316.06,5823.0
2024-12-16 13:20:00,316.06,316.29,315.78,316.25,2680.0,316.06,316.29,315.78,316.25,2680.0
2024-12-16 13:25:00,316.1,316.18,315.7,315.85,2981.0,316.1,316.18,315.7,315.85,2981.0
2024-12-16 13:30:00,315.88,315.88,315.62,315.63,959.0,315.88,315.88,315.62,315.63,959.0
2024-12-16 13:35:00,315.63,315.78,315.12,315.23,5403.0,315.63,315.78,315.12,315.23,5403.0
2024-12-16 13:40:00,315.25,315.58,315.25,315.47,1900.0,315.25,315.58,315.25,315.47,1900.0
2024-12-16 13:45:00,315.38,315.54,315.38,315.47,2381.0,315.38,315.54,315.38,315.47,2381.0
2024-12-16 13:50:00,315.46,315.7,315.41,315.68,3213.0,315.46,315.7,315.41,315.68,3213.0
2024-12-16 13:55:00,315.67,315.76,315.31,315.4,3114.0,315.67,315.76,315.31,315.4,3114.0
2024-12-16 14:00:00,315.38,315.39,314.4,314.55,3323.0,315.38,315.39,314.4,314.55,3323.0
2024-12-16 14:05:00,314.57,314.59,313.95,313.96,2565.0,314.57,314.59,313.95,313.96,2565.0
2024-12-16 14:10:00,314.07,314.51,314.05,314.44,5559.0,314.07,314.51,314.05,314.44,5559.0
2024-12-16 14:15:00,314.67,314.69,314.45,314.62,3503.0,314.67,314.69,314.45,314.62,3503.0
2024-12-16 14:20:00,314.6,314.86,314.45,314.46,2244.0,314.6,314.86,314.45,314.46,2244.0
2024-12-16 14:25:00,314.5,314.87,314.34,314.86,5178.0,314.5,314.87,314.34,314.86,5178.0
2024-12-16 14:30:00,314.75,314.88,314.59,314.83,5094.0,314.75,314.88,314.59,314.83,5094.0
2024-12-16 14:35:00,314.85,315.21,314.85,315.17,4744.0,314.85,315.21,314.85,315.17,4744.0
2024-12-16 14:40:00,315.05,315.25,314.73,314.94,5827.0,315.05,315.25,314.73,314.94,5827.0
2024-12-16 14:45:00,314.94,315.12,314.5,314.59,12083.0,314.94,315.12,314.5,314.59,12083.0
2024-12-16 14:50:00,314.44,314.69,314.36,314.54,4857.0,314.44,314.69,314.36,314.54,4857.0
2024-12-16 14:55:00,314.6,314.8,314.27,314.3,4426.0,314.6,314.8,314.27,314.3,4426.0
2024-12-16 15:00:00,314.41,314.42,314.25,314.31,6296.0,314.41,314.42,314.25,314.31,6296.0
2024-12-16 15:05:00,314.38,314.71,314.35,314.49,5907.0,314.38,314.71,314.35,314.49,5907.0
2024-12-16 15:10:00,314.49,314.49,313.95,313.95,5076.0,314.49,314.49,313.95,313.95,5076.0
2024-12-16 15:15:00,313.97,314.2,313.89,313.91,9638.0,313.97,314.2,313.89,313.91,9638.0
2024-12-16 15:20:00,313.86,313.86,313.37,313.48,7677.0,313.86,313.86,313.37,313.48,7677.0
2024-12-16 15:25:00,313.44,313.75,313.44,313.64,9406.0,313.44,313.75,313.44,313.64,9406.0
2024-12-16 15:30:00,313.7,314.15,313.62,313.88,8976.0,313.7,314.15,313.62,313.88,8976.0
2024-12-16 15:35:00,313.81,314.57,313.65,314.43,8543.0,313.81,314.57,313.65,314.43,8543.0
2024-12-16 15:40:00,314.43,314.8,314.37,314.65,9409.0,314.43,314.8,314.37,314.65,9409.0
2024-12-16 15:45:00,314.63,314.77,314.47,314.6,19444.0,314.63,314.77,314.47,314.6,19444.0
2024-12-16 15:50:00,314.58,314.58,314.0,314.28,33192.0,314.58,314.58,314.0,314.28,33192.0
2024-12-16 15:55:00,314.31,314.41,313.39,313.59,85169.0,314.31,314.41,313.39,313.59,85169.0
2024-12-17 09:30:00,312.88,313.81,310.35,312.37,28325.0,312.88,313.81,310.35,312.37,28325.0
2024-12-17 09:35:00,312.37,314.12,312.02,313.57,9636.0,312.37,314.12,312.02,313.57,9636.0
2024-12-17 09:40:00,312.72,313.56,311.58,312.94,14895.0,312.72,313.56,311.58,312.94,14895.0
2024-12-17 09:45:00,313.46,313.83,311.46,312.44,8434.0,313.46,313.83,311.46,312.44,8434.0
2024-12-17 09:50:00,312.48,312.95,311.47,311.56,6305.0,312.48,312.95,311.47,311.56,6305.0
2024-12-17 09:55:00,311.73,313.56,311.73,313.08,13917.0,311.73,313.56,311.73,313.08,13917.0
2024-12-17 10:00:00,312.92,313.36,311.32,311.97,12729.0,312.92,313.36,311.32,311.97,12729.0
2024-12-17 10:05:00,311.02,312.27,310.9,312.27,6082.0,311.02,312.27,310.9,312.27,6082.0
2024-12-17 10:10:00,312.27,312.66,311.82,312.0,3792.0,312.27,312.66,311.82,312.0,3792.0
2024-12-17 10:15:00,312.23,312.96,311.89,312.0,7698.0,312.23,312.96,311.89,312.0,7698.0
2024-12-17 10:20:00,312.02,312.02,310.94,311.71,5327.0,312.02,312.02,310.94,311.71,5327.0
2024-12-17 10:25:00,311.79,311.89,311.23,311.38,2405.0,311.79,311.89,311.23,311.38,2405.0
2024-12-17 10:30:00,311.5,311.88,311.14,311.2,6480.0,311.5,311.88,311.14,311.2,6480.0
2024-12-17 10:35:00,311.31,312.04,311.31,311.88,4301.0,311.31,312.04,311.31,311.88,4301.0
2024-12-17 10:40:00,312.07,312.07,311.17,311.59,3065.0,312.07,312.07,311.17,311.59,3065.0
2024-12-17 10:45:00,311.55,311.69,311.16,311.36,2725.0,311.55,311.69,311.16,311.36,2725.0
2024-12-17 10:50:00,311.2,311.81,310.94,311.75,6627.0,311.2,311.81,310.94,311.75,6627.0
2024-12-17 10:55:00,311.84,312.69,311.84,312.69,3275.0,311.84,312.69,311.84,312.69,3275.0
2024-12-17 11:00:00,312.93,313.27,312.53,312.95,4126.0,312.93,313.27,312.53,312.95,4126.0
2024-12-17 11:05:00,312.84,314.15,312.21,313.96,4779.0,312.84,314.15,312.21,313.96,4779.0
2024-12-17 11:10:00,313.98,314.19,313.82,314.19,3273.0,313.98,314.19,313.82,314.19,3273.0
2024-12-17 11:15:00,314.43,314.72,314.14,314.4,6822.0,314.43,314.72,314.14,314.4,6822.0
2024-12-17 11:20:00,314.4,314.46,313.89,314.39,8093.0,314.4,314.46,313.89,314.39,8093.0
2024-12-17 11:25:00,314.04,314.82,313.97,314.23,8560.0,314.04,314.82,313.97,314.23,8560.0
2024-12-17 11:30:00,314.43,315.09,314.43,314.61,4317.0,314.43,315.09,314.43,314.61,4317.0
2024-12-17 11:35:00,314.57,315.23,314.2,315.16,4872.0,314.57,315.23,314.2,315.16,4872.0
2024-12-17 11:40:00,315.21,315.29,314.94,315.27,4200.0,315.21,315.29,314.94,315.27,4200.0
2024-12-17 11:45:00,315.01,315.73,315.01,315.15,3039.0,315.01,315.73,315.01,315.15,3039.0
2024-12-17 11:50:00,315.18,315.33,314.97,314.98,2346.0,315.18,315.33,314.97,314.98,2346.0
2024-12-17 11:55:00,314.96,315.25,314.56,314.63,5280.0,314.96,315.25,314.56,314.63,5280.0
2024-12-17 12:00:00,314.62,314.7,313.7,313.72,3768.0,314.62,314.7,313.7,313.72,3768.0
2024-12-17 12:05:00,313.6,313.98,313.6,313.8,3853.0,313.6,313.98,313.6,313.8,3853.0
2024-12-17 12:10:00,313.67,313.78,313.38,313.78,1438.0,313.67,313.78,313.38,313.78,1438.0
2024-12-17 12:15:00,313.84,313.92,313.46,313.55,5677.0,313.84,313.92,313.46,313.55,5677.0
2024-12-17 12:20:00,313.34,313.63,313.31,313.34,4227.0,313.34,313.63,313.31,313.34,4227.0
2024-12-17 12:25:00,313.4,313.45,312.93,313.32,19055.0,313.4,313.45,312.93,313.32,19055.0
2024-12-17 12:30:00,313.12,313.8,313.12,313.8,5042.0,313.12,313.8,313.12,313.8,5042.0
2024-12-17 12:35:00,313.86,313.86,313.43,313.67,3661.0,313.86,313.86,313.43,313.67,3661.0
2024-12-17 12:40:00,313.46,314.03,313.41,313.52,2542.0,313.46,314.03,313.41,313.52,2542.0
2024-12-17 12:45:00,313.66,314.15,313.66,313.74,3027.0,313.66,314.15,313.66,313.74,3027.0
2024-12-17 12:50:00,313.58,313.58,312.47,313.17,4456.0,313.58,313.58,312.47,313.17,4456.0
2024-12-17 12:55:00,313.35,313.35,312.75,312.87,2495.0,313.35,313.35,312.75,312.87,2495.0
2024-12-17 13:00:00,312.98,313.28,312.89,312.97,3627.0,312.98,313.28,312.89,312.97,3627.0
2024-12-17 13:05:00,312.75,313.16,312.56,312.81,3858.0,312.75,313.16,312.56,312.81,3858.0
2024-12-17 13:10:00,312.81,313.3,312.81,312.93,6204.0,312.81,313.3,312.81,312.93,6204.0
2024-12-17 13:15:00,313.13,313.31,312.77,312.79,2340.0,313.13,313.31,312.77,312.79,2340.0
2024-12-17 13:20:00,312.68,312.86,312.46,312.84,8456.0,312.68,312.86,312.46,312.84,8456.0
2024-12-17 13:25:00,312.69,312.69,311.97,311.97,2123.0,312.69,312.69,311.97,311.97,2123.0
2024-12-17 13:30:00,311.91,312.24,311.9,312.08,5271.0,311.91,312.24,311.9,312.08,5271.0
2024-12-17 13:35:00,311.9,312.28,311.9,312.13,2821.0,311.9,312.28,311.9,312.13,2821.0
2024-12-17 13:40:00,312.18,312.32,311.93,312.06,5049.0,312.18,312.32,311.93,312.06,5049.0
2024-12-17 13:45:00,312.17,312.41,311.89,311.89,7190.0,312.17,312.41,311.89,311.89,7190.0
2024-12-17 13:50:00,311.98,312.24,311.98,312.24,7098.0,311.98,312.24,311.98,312.24,7098.0
2024-12-17 13:55:00,312.01,312.74,311.96,312.54,10990.0,312.01,312.74,311.96,312.54,10990.0
2024-12-17 14:00:00,312.55,312.63,312.12,312.33,3932.0,312.55,312.63,312.12,312.33,3932.0
2024-12-17 14:05:00,312.27,312.27,311.78,312.02,12635.0,312.27,312.27,311.78,312.02,12635.0
2024-12-17 14:10:00,312.11,312.34,312.11,312.29,5669.0,312.11,312.34,312.11,312.29,5669.0
2024-12-17 14:15:00,312.18,312.34,312.15,312.2,4226.0,312.18,312.34,312.15,312.2,4226.0
2024-12-17 14:20:00,312.22,312.39,312.1,312.39,3701.0,312.22,312.39,312.1,312.39,3701.0
2024-12-17 14:25:00,312.37,312.42,311.96,311.96,6102.0,312.37,312.42,311.96,311.96,6102.0
2024-12-17 14:30:00,312.03,312.09,311.77,312.09,5949.0,312.03,312.09,311.77,312.09,5949.0
2024-12-17 14:35:00,312.07,312.16,311.76,311.96,8561.0,312.07,312.16,311.76,311.96,8561.0
2024-12-17 14:40:00,311.9,312.04,311.69,312.01,10628.0,311.9,312.04,311.69,312.01,10628.0
2024-12-17 14:45:00,311.98,312.04,311.52,311.85,9029.0,311.98,312.04,311.52,311.85,9029.0
2024-12-17 14:50:00,311.73,311.73,311.53,311.54,1100.0,311.73,311.73,311.53,311.54,1100.0
2024-12-17 14:55:00,311.54,312.13,311.53,311.97,5783.0,311.54,312.13,311.53,311.97,5783.0
2024-12-17 15:00:00,311.94,312.24,311.84,311.88,3732.0,311.94,312.24,311.84,311.88,3732.0
2024-12-17 15:05:00,311.97,311.97,311.46,311.82,4712.0,311.97,311.97,311.46,311.82,4712.0
2024-12-17 15:10:00,311.86,312.03,311.69,311.97,4696.0,311.86,312.03,311.69,311.97,4696.0
2024-12-17 15:15:00,311.93,312.03,311.77,311.78,3393.0,311.93,312.03,311.77,311.78,3393.0
2024-12-17 15:20:00,311.77,311.77,311.28,311.31,4546.0,311.77,311.77,311.28,311.31,4546.0
2024-12-17 15:25:00,311.3,311.52,311.1,311.52,5691.0,311.3,311.52,311.1,311.52,5691.0
2024-12-17 15:30:00,311.48,311.83,311.3,311.75,9211.0,311.48,311.83,311.3,311.75,9211.0
2024-12-17 15:35:00,311.74,312.07,311.64,312.07,7812.0,311.74,312.07,311.64,312.07,7812.0
2024-12-17 15:40:00,312.17,312.17,311.9,312.0,5101.0,312.17,312.17,311.9,312.0,5101.0
2024-12-17 15:45:00,312.0,312.34,311.85,312.16,9306.0,312.0,312.34,311.85,312.16,9306.0
2024-12-17 15:50:00,312.03,312.28,311.77,311.98,16135.0,312.03,312.28,311.77,311.98,16135.0
2024-12-17 15:55:00,311.89,312.04,311.28,311.44,38250.0,311.89,312.04,311.28,311.44,38250.0
2024-12-18 09:30:00,309.03,310.05,306.31,306.32,51084.0,309.03,310.05,306.31,306.32,51084.0
2024-12-18 09:35:00,306.75,307.14,306.32,307.01,15005.0,306.75,307.14,306.32,307.01,15005.0
2024-12-18 09:40:00,306.78,307.87,306.55,307.87,13250.0,306.78,307.87,306.55,307.87,13250.0
2024-12-18 09:45:00,307.96,309.48,307.96,309.04,5419.0,307.96,309.48,307.96,309.04,5419.0
2024-12-18 09:50:00,309.08,309.19,308.66,308.95,2453.0,309.08,309.19,308.66,308.95,2453.0
2024-12-18 09:55:00,309.19,309.38,308.66,308.8,7986.0,309.19,309.38,308.66,308.8,7986.0
2024-12-18 10:00:00,308.93,309.21,308.08,308.83,7225.0,308.93,309.21,308.08,308.83,7225.0
2024-12-18 10:05:00,308.86,310.24,308.79,309.59,4711.0,308.86,310.24,308.79,309.59,4711.0
2024-12-18 10:10:00,309.72,310.51,309.68,310.09,4902.0,309.72,310.51,309.68,310.09,4902.0
2024-12-18 10:15:00,310.12,310.2,309.58,310.15,4768.0,310.12,310.2,309.58,310.15,4768.0
2024-12-18 10:20:00,310.14,310.72,309.82,310.03,4575.0,310.14,310.72,309.82,310.03,4575.0
2024-12-18 10:25:00,310.29,310.45,309.52,309.52,2972.0,310.29,310.45,309.52,309.52,2972.0
2024-12-18 10:30:00,309.81,311.0,309.57,310.92,10742.0,309.81,311.0,309.57,310.92,10742.0
2024-12-18 10:35:00,310.94,311.29,310.68,311.29,6969.0,310.94,311.29,310.68,311.29,6969.0
2024-12-18 10:40:00,311.29,312.43,311.29,312.42,8450.0,311.29,312.43,311.29,312.42,8450.0
2024-12-18 10:45:00,312.61,312.95,312.32,312.56,9138.0,312.61,312.95,312.32,312.56,9138.0
2024-12-18 10:50:00,312.53,312.65,311.96,312.25,16666.0,312.53,312.65,311.96,312.25,16666.0
2024-12-18 10:55:00,312.15,312.6,311.75,311.75,5577.0,312.15,312.6,311.75,311.75,5577.0
2024-12-18 11:00:00,311.73,312.35,311.73,312.31,5565.0,311.73,312.35,311.73,312.31,5565.0
2024-12-18 11:05:00,312.51,312.99,312.51,312.99,3610.0,312.51,312.99,312.51,312.99,3610.0
2024-12-18 11:10:00,312.99,313.51,312.82,313.14,4728.0,312.99,313.51,312.82,313.14,4728.0
2024-12-18 11:15:00,312.79,312.79,311.82,311.83,3171.0,312.79,312.79,311.82,311.83,3171.0
2024-12-18 11:20:00,311.77,311.93,311.46,311.74,4014.0,311.77,311.93,311.46,311.74,4014.0
2024-12-18 11:25:00,311.76,313.77,311.76,313.56,5484.0,311.76,313.77,311.76,313.56,5484.0
2024-12-18 11:30:00,313.63,313.99,313.45,313.6,4221.0,313.63,313.99,313.45,313.6,4221.0
2024-12-18 11:35:00,313.61,313.79,313.38,313.44,8661.0,313.61,313.79,313.38,313.44,8661.0
2024-12-18 11:40:00,313.47,313.47,312.94,313.24,12297.0,313.47,313.47,312.94,313.24,12297.0
2024-12-18 11:45:00,313.19,313.2,312.22,312.42,2820.0,313.19,313.2,312.22,312.42,2820.0
2024-12-18 11:50:00,312.36,312.98,312.36,312.71,4520.0,312.36,312.98,312.36,312.71,4520.0
2024-12-18 11:55:00,312.69,312.95,312.51,312.95,2579.0,312.69,312.95,312.51,312.95,2579.0
2024-12-18 12:00:00,312.87,313.08,312.5,312.72,5765.0,312.87,313.08,312.5,312.72,5765.0
2024-12-18 12:05:00,312.86,312.86,312.45,312.53,17011.0,312.86,312.86,312.45,312.53,17011.0
2024-12-18 12:10:00,312.53,312.56,312.01,312.26,4345.0,312.53,312.56,312.01,312.26,4345.0
2024-12-18 12:15:00,312.33,312.61,312.08,312.54,8994.0,312.33,312.61,312.08,312.54,8994.0
2024-12-18 12:20:00,312.55,312.66,312.31,312.51,6136.0,312.55,312.66,312.31,312.51,6136.0
2024-12-18 12:25:00,312.5,312.8,312.32,312.33,10432.0,312.5,312.8,312.32,312.33,10432.0
2024-12-18 12:30:00,312.08,312.43,311.83,312.25,6049.0,312.08,312.43,311.83,312.25,6049.0
2024-12-18 12:35:00,312.31,312.56,312.17,312.31,5161.0,312.31,312.56,312.17,312.31,5161.0
2024-12-18 12:40:00,312.4,312.58,312.32,312.53,1300.0,312.4,312.58,312.32,312.53,1300.0
2024-12-18 12:45:00,312.55,312.94,312.54,312.94,2683.0,312.55,312.94,312.54,312.94,2683.0
2024-12-18 12:50:00,313.09,313.38,313.08,313.23,4400.0,313.09,313.38,313.08,313.23,4400.0
2024-12-18 12:55:00,313.15,313.15,312.79,313.05,2557.0,313.15,313.15,312.79,313.05,2557.0
2024-12-18 13:00:00,313.08,313.36,313.04,313.28,1863.0,313.08,313.36,313.04,313.28,1863.0
2024-12-18 13:05:00,313.24,313.69,313.24,313.4,2438.0,313.24,313.69,313.24,313.4,2438.0
2024-12-18 13:10:00,313.41,313.41,313.23,313.23,1339.0,313.41,313.41,313.23,313.23,1339.0
2024-12-18 13:15:00,313.23,313.47,313.02,313.2,3214.0,313.23,313.47,313.02,313.2,3214.0
2024-12-18 13:20:00,313.33,313.52,313.3,313.52,1009.0,313.33,313.52,313.3,313.52,1009.0
2024-12-18 13:25:00,313.42,313.45,313.18,313.19,2211.0,313.42,313.45,313.18,313.19,2211.0
2024-12-18 13:30:00,313.18,313.44,313.11,313.29,2327.0,313.18,313.44,313.11,313.29,2327.0
2024-12-18 13:35:00,313.28,313.31,312.89,312.89,1815.0,313.28,313.31,312.89,312.89,1815.0
2024-12-18 13:40:00,312.82,312.82,312.43,312.43,2645.0,312.82,312.82,312.43,312.43,2645.0
2024-12-18 13:45:00,312.33,312.8,312.31,312.55,18675.0,312.33,312.8,312.31,312.55,18675.0
2024-12-18 13:50:00,312.56,312.79,312.23,312.67,3296.0,312.56,312.79,312.23,312.67,3296.0
2024-12-18 13:55:00,312.77,312.98,312.69,312.79,1290.0,312.77,312.98,312.69,312.79,1290.0
2024-12-18 14:00:00,312.53,312.83,310.74,311.57,15144.0,312.53,312.83,310.74,311.57,15144.0
2024-12-18 14:05:00,311.59,311.59,309.27,309.49,6237.0,311.59,311.59,309.27,309.49,6237.0
2024-12-18 14:10:00,309.66,310.21,309.39,309.96,3409.0,309.66,310.21,309.39,309.96,3409.0
2024-12-18 14:15:00,310.13,310.13,309.42,309.86,3528.0,310.13,310.13,309.42,309.86,3528.0
2024-12-18 14:20:00,309.9,309.95,309.43,309.88,4009.0,309.9,309.95,309.43,309.88,4009.0
2024-12-18 14:25:00,309.95,309.95,308.64,308.64,2819.0,309.95,309.95,308.64,308.64,2819.0
2024-12-18 14:30:00,308.56,309.84,307.91,309.31,3861.0,308.56,309.84,307.91,309.31,3861.0
2024-12-18 14:35:00,309.49,309.56,308.63,308.86,1894.0,309.49,309.56,308.63,308.86,1894.0
2024-12-18 14:40:00,309.05,309.32,308.31,308.31,3922.0,309.05,309.32,308.31,308.31,3922.0
2024-12-18 14:45:00,308.24,308.36,307.57,308.36,4738.0,308.24,308.36,307.57,308.36,4738.0
2024-12-18 14:50:00,308.24,308.67,307.76,307.84,2219.0,308.24,308.67,307.76,307.84,2219.0
2024-12-18 14:55:00,308.07,308.07,306.78,306.99,3978.0,308.07,308.07,306.78,306.99,3978.0
2024-12-18 15:00:00,306.79,307.24,305.37,305.6,6913.0,306.79,307.24,305.37,305.6,6913.0
2024-12-18 15:05:00,305.73,306.45,305.38,306.22,6197.0,305.73,306.45,305.38,306.22,6197.0
2024-12-18 15:10:00,306.01,306.03,304.75,305.26,5406.0,306.01,306.03,304.75,305.26,5406.0
2024-12-18 15:15:00,305.25,305.26,304.39,304.99,4835.0,305.25,305.26,304.39,304.99,4835.0
2024-12-18 15:20:00,305.29,306.32,304.99,305.17,5402.0,305.29,306.32,304.99,305.17,5402.0
2024-12-18 15:25:00,305.24,305.24,303.14,303.5,21824.0,305.24,305.24,303.14,303.5,21824.0
2024-12-18 15:30:00,303.87,304.53,302.79,303.2,20842.0,303.87,304.53,302.79,303.2,20842.0
2024-12-18 15:35:00,303.09,303.09,301.86,301.86,12110.0,303.09,303.09,301.86,301.86,12110.0
2024-12-18 15:40:00,301.58,301.63,299.86,300.11,19046.0,301.58,301.63,299.86,300.11,19046.0
2024-12-18 15:45:00,299.94,301.94,299.43,301.94,17355.0,299.94,301.94,299.43,301.94,17355.0
2024-12-18 15:50:00,301.76,303.57,301.76,303.5,32043.0,301.76,303.57,301.76,303.5,32043.0
2024-12-18 15:55:00,303.36,303.48,300.9,301.25,101318.0,303.36,303.48,300.9,301.25,101318.0
2024-12-19 09:30:00,304.67,306.81,303.51,303.75,31059.0,304.67,306.81,303.51,303.75,31059.0
2024-12-19 09:35:00,303.88,304.46,302.67,303.25,11050.0,303.88,304.46,302.67,303.25,11050.0
2024-12-19 09:40:00,303.36,304.11,302.91,303.8,4193.0,303.36,304.11,302.91,303.8,4193.0
2024-12-19 09:45:00,303.8,304.68,302.5,303.06,8941.0,303.8,304.68,302.5,303.06,8941.0
2024-12-19 09:50:00,303.37,303.86,302.67,303.18,12583.0,303.37,303.86,302.67,303.18,12583.0
2024-12-19 09:55:00,302.87,303.29,302.42,302.65,6589.0,302.87,303.29,302.42,302.65,6589.0
2024-12-19 10:00:00,302.92,302.96,301.74,302.17,11788.0,302.92,302.96,301.74,302.17,11788.0
2024-12-19 10:05:00,301.85,302.75,301.65,302.66,9562.0,301.85,302.75,301.65,302.66,9562.0
2024-12-19 10:10:00,302.66,304.21,302.48,304.13,8353.0,302.66,304.21,302.48,304.13,8353.0
2024-12-19 10:15:00,303.99,304.58,303.89,304.27,6849.0,303.99,304.58,303.89,304.27,6849.0
2024-12-19 10:20:00,304.37,304.52,302.58,303.33,15915.0,304.37,304.52,302.58,303.33,15915.0
2024-12-19 10:25:00,303.41,303.9,301.85,302.18,7182.0,303.41,303.9,301.85,302.18,7182.0
2024-12-19 10:30:00,302.21,302.51,301.54,301.93,3729.0,302.21,302.51,301.54,301.93,3729.0
2024-12-19 10:35:00,302.16,302.29,301.57,301.72,10969.0,302.16,302.29,301.57,301.72,10969.0
2024-12-19 10:40:00,301.8,302.54,301.14,301.9,14112.0,301.8,302.54,301.14,301.9,14112.0
2024-12-19 10:45:00,301.73,302.03,301.52,301.9,6182.0,301.73,302.03,301.52,301.9,6182.0
2024-12-19 10:50:00,301.71,302.31,301.32,301.69,6432.0,301.71,302.31,301.32,301.69,6432.0
2024-12-19 10:55:00,301.69,302.0,301.28,301.9,8460.0,301.69,302.0,301.28,301.9,8460.0
2024-12-19 11:00:00,302.01,302.1,300.69,300.78,6435.0,302.01,302.1,300.69,300.78,6435.0
2024-12-19 11:05:00,300.78,300.89,299.87,300.02,7909.0,300.78,300.89,299.87,300.02,7909.0
2024-12-19 11:10:00,300.19,300.56,300.01,300.26,9759.0,300.19,300.56,300.01,300.26,9759.0
2024-12-19 11:15:00,300.32,301.06,300.32,300.85,5185.0,300.32,301.06,300.32,300.85,5185.0
2024-12-19 11:20:00,300.93,302.45,300.93,302.44,4361.0,300.93,302.45,300.93,302.44,4361.0
2024-12-19 11:25:00,302.63,302.84,301.9,302.07,7803.0,302.63,302.84,301.9,302.07,7803.0
2024-12-19 11:30:00,301.98,302.61,301.83,302.21,3871.0,301.98,302.61,301.83,302.21,3871.0
2024-12-19 11:35:00,301.88,302.86,301.87,302.57,5154.0,301.88,302.86,301.87,302.57,5154.0
2024-12-19 11:40:00,302.75,302.91,302.52,302.76,2288.0,302.75,302.91,302.52,302.76,2288.0
2024-12-19 11:45:00,302.86,303.89,302.57,303.28,16650.0,302.86,303.89,302.57,303.28,16650.0
2024-12-19 11:50:00,303.25,303.27,302.8,303.23,2878.0,303.25,303.27,302.8,303.23,2878.0
2024-12-19 11:55:00,303.26,303.51,302.71,302.71,3994.0,303.26,303.51,302.71,302.71,3994.0
2024-12-19 12:00:00,302.75,302.77,302.44,302.47,4211.0,302.75,302.77,302.44,302.47,4211.0
2024-12-19 12:05:00,302.7,302.7,302.05,302.25,4041.0,302.7,302.7,302.05,302.25,4041.0
2024-12-19 12:10:00,302.09,302.1,301.63,301.69,2054.0,302.09,302.1,301.63,301.69,2054.0
2024-12-19 12:15:00,301.73,301.75,301.45,301.45,3489.0,301.73,301.75,301.45,301.45,3489.0
2024-12-19 12:20:00,301.45,301.79,301.3,301.79,2674.0,301.45,301.79,301.3,301.79,2674.0
2024-12-19 12:25:00,301.84,301.98,301.51,301.51,4372.0,301.84,301.98,301.51,301.51,4372.0
2024-12-19 12:30:00,301.69,302.13,301.52,301.86,5249.0,301.69,302.13,301.52,301.86,5249.0
2024-12-19 12:35:00,301.83,302.2,301.42,301.69,2583.0,301.83,302.2,301.42,301.69,2583.0
2024-12-19 12:40:00,301.69,301.84,301.09,301.1,3815.0,301.69,301.84,301.09,301.1,3815.0
2024-12-19 12:45:00,301.03,301.51,301.02,301.08,3775.0,301.03,301.51,301.02,301.08,3775.0
2024-12-19 12:50:00,301.06,301.06,300.7,301.01,5211.0,301.06,301.06,300.7,301.01,5211.0
2024-12-19 12:55:00,301.09,302.0,301.06,301.68,8455.0,301.09,302.0,301.06,301.68,8455.0
2024-12-19 13:00:00,301.53,301.53,300.89,301.15,2743.0,301.53,301.53,300.89,301.15,2743.0
2024-12-19 13:05:00,301.14,301.71,301.07,301.65,3791.0,301.14,301.71,301.07,301.65,3791.0
2024-12-19 13:10:00,301.56,301.8,301.47,301.75,3258.0,301.56,301.8,301.47,301.75,3258.0
2024-12-19 13:15:00,301.48,301.81,301.36,301.81,3200.0,301.48,301.81,301.36,301.81,3200.0
2024-12-19 13:20:00,301.85,302.36,301.59,302.36,3431.0,301.85,302.36,301.59,302.36,3431.0
2024-12-19 13:25:00,302.14,302.41,302.08,302.25,3303.0,302.14,302.41,302.08,302.25,3303.0
2024-12-19 13:30:00,302.26,302.26,301.56,301.68,3848.0,302.26,302.26,301.56,301.68,3848.0
2024-12-19 13:35:00,301.59,301.94,301.39,301.94,5891.0,301.59,301.94,301.39,301.94,5891.0
2024-12-19 13:40:00,301.91,302.1,301.78,301.78,4091.0,301.91,302.1,301.78,301.78,4091.0
2024-12-19 13:45:00,301.81,302.2,301.81,302.17,2660.0,301.81,302.2,301.81,302.17,2660.0
2024-12-19 13:50:00,302.06,302.34,301.99,302.1,2756.0,302.06,302.34,301.99,302.1,2756.0
2024-12-19 13:55:00,302.24,303.01,302.11,302.93,3236.0,302.24,303.01,302.11,302.93,3236.0
2024-12-19 14:00:00,302.94,302.94,302.49,302.62,4408.0,302.94,302.94,302.49,302.62,4408.0
2024-12-19 14:05:00,302.53,302.65,302.1,302.12,2549.0,302.53,302.65,302.1,302.12,2549.0
2024-12-19 14:10:00,302.19,302.2,301.65,301.9,3651.0,302.19,302.2,301.65,301.9,3651.0
2024-12-19 14:15:00,301.84,301.89,301.36,301.56,3624.0,301.84,301.89,301.36,301.56,3624.0
2024-12-19 14:20:00,301.4,301.7,301.34,301.7,4666.0,301.4,301.7,301.34,301.7,4666.0
2024-12-19 14:25:00,301.72,301.75,301.53,301.58,4392.0,301.72,301.75,301.53,301.58,4392.0
2024-12-19 14:30:00,301.58,301.58,301.26,301.26,4279.0,301.58,301.58,301.26,301.26,4279.0
2024-12-19 14:35:00,301.38,301.61,301.01,301.05,4805.0,301.38,301.61,301.01,301.05,4805.0
2024-12-19 14:40:00,301.23,301.31,301.05,301.28,3327.0,301.23,301.31,301.05,301.28,3327.0
2024-12-19 14:45:00,301.28,301.4,300.97,301.36,5947.0,301.28,301.4,300.97,301.36,5947.0
2024-12-19 14:50:00,301.36,301.54,301.32,301.52,2868.0,301.36,301.54,301.32,301.52,2868.0
2024-12-19 14:55:00,301.47,301.67,301.07,301.32,6700.0,301.47,301.67,301.07,301.32,6700.0
2024-12-19 15:00:00,301.3,301.38,300.75,300.89,6663.0,301.3,301.38,300.75,300.89,6663.0
2024-12-19 15:05:00,300.93,300.97,300.51,300.68,8002.0,300.93,300.97,300.51,300.68,8002.0
2024-12-19 15:10:00,300.74,300.74,300.3,300.65,4246.0,300.74,300.74,300.3,300.65,4246.0
2024-12-19 15:15:00,300.66,301.14,300.63,301.14,4845.0,300.66,301.14,300.63,301.14,4845.0
2024-12-19 15:20:00,301.13,301.84,300.86,301.78,6271.0,301.13,301.84,300.86,301.78,6271.0
2024-12-19 15:25:00,301.63,301.67,301.31,301.37,8650.0,301.63,301.67,301.31,301.37,8650.0
2024-12-19 15:30:00,301.43,301.95,301.28,301.35,8732.0,301.43,301.95,301.28,301.35,8732.0
2024-12-19 15:35:00,301.22,301.9,300.54,301.71,11368.0,301.22,301.9,300.54,301.71,11368.0
2024-12-19 15:40:00,301.57,301.91,301.15,301.15,6508.0,301.57,301.91,301.15,301.15,6508.0
2024-12-19 15:45:00,301.29,301.41,300.86,300.86,10364.0,301.29,301.41,300.86,300.86,10364.0
2024-12-19 15:50:00,300.84,300.84,299.88,299.88,28124.0,300.84,300.84,299.88,299.88,28124.0
2024-12-19 15:55:00,300.09,300.76,299.77,299.78,55816.0,300.09,300.76,299.77,299.78,55816.0
2024-12-20 09:30:00,296.71,299.09,296.0,298.74,314976.0,296.71,299.09,296.0,298.74,314976.0
2024-12-20 09:35:00,298.92,299.35,297.48,299.04,5361.0,298.92,299.35,297.48,299.04,5361.0
2024-12-20 09:40:00,299.18,299.5,298.28,299.48,2806.0,299.18,299.5,298.28,299.48,2806.0
2024-12-20 09:45:00,299.49,299.82,297.2,297.29,12383.0,299.49,299.82,297.2,297.29,12383.0
2024-12-20 09:50:00,296.96,297.23,296.71,296.87,4666.0,296.96,297.23,296.71,296.87,4666.0
2024-12-20 09:55:00,296.96,297.09,295.98,295.98,13833.0,296.96,297.09,295.98,295.98,13833.0
2024-12-20 10:00:00,296.51,298.09,296.5,298.09,4120.0,296.51,298.09,296.5,298.09,4120.0
2024-12-20 10:05:00,298.05,298.12,297.0,297.06,7731.0,298.05,298.12,297.0,297.06,7731.0
2024-12-20 10:10:00,297.0,298.49,297.0,298.33,4013.0,297.0,298.49,297.0,298.33,4013.0
2024-12-20 10:15:00,298.4,298.6,297.32,297.95,8522.0,298.4,298.6,297.32,297.95,8522.0
2024-12-20 10:20:00,297.88,298.51,297.85,298.35,2210.0,297.88,298.51,297.85,298.35,2210.0
2024-12-20 10:25:00,298.71,300.04,298.7,300.04,3686.0,298.71,300.04,298.7,300.04,3686.0
2024-12-20 10:30:00,300.35,301.46,300.28,300.93,4420.0,300.35,301.46,300.28,300.93,4420.0
2024-12-20 10:35:00,300.93,301.51,300.71,300.87,8151.0,300.93,301.51,300.71,300.87,8151.0
2024-12-20 10:40:00,300.73,301.08,300.27,300.7,9909.0,300.73,301.08,300.27,300.7,9909.0
2024-12-20 10:45:00,300.91,300.92,300.47,300.53,2834.0,300.91,300.92,300.47,300.53,2834.0
2024-12-20 10:50:00,300.87,301.31,300.76,301.31,2272.0,300.87,301.31,300.76,301.31,2272.0
2024-12-20 10:55:00,301.36,301.36,300.82,301.02,1800.0,301.36,301.36,300.82,301.02,1800.0
2024-12-20 11:00:00,300.81,301.83,300.81,301.82,1427.0,300.81,301.83,300.81,301.82,1427.0
2024-12-20 11:05:00,301.95,302.13,301.5,301.77,2763.0,301.95,302.13,301.5,301.77,2763.0
2024-12-20 11:10:00,301.71,302.57,301.49,302.55,4015.0,301.71,302.57,301.49,302.55,4015.0
2024-12-20 11:15:00,302.35,303.19,302.35,302.98,2500.0,302.35,303.19,302.35,302.98,2500.0
2024-12-20 11:20:00,303.05,303.6,303.05,303.2,3641.0,303.05,303.6,303.05,303.2,3641.0
2024-12-20 11:25:00,303.35,303.56,303.04,303.45,14450.0,303.35,303.56,303.04,303.45,14450.0
2024-12-20 11:30:00,303.57,303.69,303.16,303.69,2756.0,303.57,303.69,303.16,303.69,2756.0
2024-12-20 11:35:00,303.72,305.46,303.72,305.46,2301.0,303.72,305.46,303.72,305.46,2301.0
2024-12-20 11:40:00,305.48,305.56,304.94,305.0,2174.0,305.48,305.56,304.94,305.0,2174.0
2024-12-20 11:45:00,304.95,305.48,304.8,305.48,3944.0,304.95,305.48,304.8,305.48,3944.0
2024-12-20 11:50:00,305.61,305.61,304.85,305.15,5722.0,305.61,305.61,304.85,305.15,5722.0
2024-12-20 11:55:00,305.41,306.04,305.36,305.36,2654.0,305.41,306.04,305.36,305.36,2654.0
2024-12-20 12:00:00,305.23,305.52,305.18,305.49,3175.0,305.23,305.52,305.18,305.49,3175.0
2024-12-20 12:05:00,305.52,305.73,304.97,304.98,8668.0,305.52,305.73,304.97,304.98,8668.0
2024-12-20 12:10:00,305.16,305.4,305.08,305.08,1800.0,305.16,305.4,305.08,305.08,1800.0
2024-12-20 12:15:00,305.24,305.71,305.19,305.61,1980.0,305.24,305.71,305.19,305.61,1980.0
2024-12-20 12:20:00,305.61,305.71,305.24,305.6,4754.0,305.61,305.71,305.24,305.6,4754.0
2024-12-20 12:25:00,305.59,306.5,305.55,306.37,3739.0,305.59,306.5,305.55,306.37,3739.0
2024-12-20 12:30:00,306.36,306.36,305.2,305.54,2800.0,306.36,306.36,305.2,305.54,2800.0
2024-12-20 12:35:00,305.43,305.78,305.42,305.6,5347.0,305.43,305.78,305.42,305.6,5347.0
2024-12-20 12:40:00,305.6,306.22,305.59,305.81,1404.0,305.6,306.22,305.59,305.81,1404.0
2024-12-20 12:45:00,305.82,305.94,305.59,305.8,4434.0,305.82,305.94,305.59,305.8,4434.0
2024-12-20 12:50:00,305.8,305.83,305.45,305.47,3061.0,305.8,305.83,305.45,305.47,3061.0
2024-12-20 12:55:00,305.65,305.82,305.42,305.49,1105.0,305.65,305.82,305.42,305.49,1105.0
2024-12-20 13:00:00,305.4,305.67,305.28,305.54,1637.0,305.4,305.67,305.28,305.54,1637.0
2024-12-20 13:05:00,305.28,305.49,304.99,304.99,2787.0,305.28,305.49,304.99,304.99,2787.0
2024-12-20 13:10:00,305.0,305.01,304.49,304.55,2491.0,305.0,305.01,304.49,304.55,2491.0
2024-12-20 13:15:00,304.5,304.76,304.0,304.47,5791.0,304.5,304.76,304.0,304.47,5791.0
2024-12-20 13:20:00,304.55,304.68,303.83,304.01,3827.0,304.55,304.68,303.83,304.01,3827.0
2024-12-20 13:25:00,304.0,304.25,303.18,303.19,2603.0,304.0,304.25,303.18,303.19,2603.0
2024-12-20 13:30:00,303.13,303.6,303.13,303.46,1813.0,303.13,303.6,303.13,303.46,1813.0
2024-12-20 13:35:00,303.44,303.81,303.36,303.36,2004.0,303.44,303.81,303.36,303.36,2004.0
2024-12-20 13:40:00,303.29,303.43,303.17,303.35,1700.0,303.29,303.43,303.17,303.35,1700.0
2024-12-20 13:45:00,302.99,303.08,302.83,302.84,1000.0,302.99,303.08,302.83,302.84,1000.0
2024-12-20 13:50:00,302.81,303.43,302.7,303.43,2105.0,302.81,303.43,302.7,303.43,2105.0
2024-12-20 13:55:00,303.5,303.5,302.95,302.95,1749.0,303.5,303.5,302.95,302.95,1749.0
2024-12-20 14:00:00,302.98,303.1,302.78,302.92,1300.0,302.98,303.1,302.78,302.92,1300.0
2024-12-20 14:05:00,303.13,303.43,302.93,303.43,4318.0,303.13,303.43,302.93,303.43,4318.0
2024-12-20 14:10:00,303.43,303.5,302.85,302.88,4398.0,303.43,303.5,302.85,302.88,4398.0
2024-12-20 14:15:00,302.88,303.14,302.75,302.75,4083.0,302.88,303.14,302.75,302.75,4083.0
2024-12-20 14:20:00,302.75,302.93,302.55,302.67,3154.0,302.75,302.93,302.55,302.67,3154.0
2024-12-20 14:25:00,302.67,303.19,302.66,303.19,3168.0,302.67,303.19,302.66,303.19,3168.0
2024-12-20 14:30:00,303.71,303.8,303.64,303.67,2048.0,303.71,303.8,303.64,303.67,2048.0
2024-12-20 14:35:00,303.68,303.82,303.66,303.69,1300.0,303.68,303.82,303.66,303.69,1300.0
2024-12-20 14:40:00,303.69,303.89,303.55,303.82,2104.0,303.69,303.89,303.55,303.82,2104.0
2024-12-20 14:45:00,303.86,303.92,303.33,303.33,5400.0,303.86,303.92,303.33,303.33,5400.0
2024-12-20 14:50:00,303.27,303.54,303.25,303.3,2100.0,303.27,303.54,303.25,303.3,2100.0
2024-12-20 14:55:00,303.23,303.25,303.23,303.25,800.0,303.23,303.25,303.23,303.25,800.0
2024-12-20 15:00:00,303.21,303.38,303.02,303.28,5922.0,303.21,303.38,303.02,303.28,5922.0
2024-12-20 15:05:00,303.28,303.62,303.28,303.62,2653.0,303.28,303.62,303.28,303.62,2653.0
2024-12-20 15:10:00,303.54,303.99,303.31,303.81,2425.0,303.54,303.99,303.31,303.81,2425.0
2024-12-20 15:15:00,303.9,304.02,303.45,303.45,3190.0,303.9,304.02,303.45,303.45,3190.0
2024-12-20 15:20:00,303.53,303.6,303.38,303.51,2233.0,303.53,303.6,303.38,303.51,2233.0
2024-12-20 15:25:00,303.51,303.73,303.3,303.3,2506.0,303.51,303.73,303.3,303.3,2506.0
2024-12-20 15:30:00,303.26,303.26,302.17,302.32,14896.0,303.26,303.26,302.17,302.32,14896.0
2024-12-20 15:35:00,302.37,303.33,302.28,303.03,14849.0,302.37,303.33,302.28,303.03,14849.0
2024-12-20 15:40:00,303.1,303.25,302.75,302.92,6240.0,303.1,303.25,302.75,302.92,6240.0
2024-12-20 15:45:00,302.88,303.71,302.88,303.18,7589.0,302.88,303.71,302.88,303.18,7589.0
2024-12-20 15:50:00,303.05,303.05,301.48,302.4,45167.0,303.05,303.05,301.48,302.4,45167.0
2024-12-20 15:55:00,302.2,302.42,301.22,301.68,113990.0,302.2,302.42,301.22,301.68,113990.0
2024-12-23 09:30:00,302.17,303.96,299.84,301.27,28368.0,302.17,303.96,299.84,301.27,28368.0
2024-12-23 09:35:00,302.23,303.52,301.98,302.4,6677.0,302.23,303.52,301.98,302.4,6677.0
2024-12-23 09:40:00,302.08,303.45,301.82,303.36,8335.0,302.08,303.45,301.82,303.36,8335.0
2024-12-23 09:45:00,302.77,303.06,301.72,302.27,9612.0,302.77,303.06,301.72,302.27,9612.0
2024-12-23 09:50:00,301.95,302.73,301.23,302.63,5596.0,301.95,302.73,301.23,302.63,5596.0
2024-12-23 09:55:00,302.34,303.28,301.88,302.77,11365.0,302.34,303.28,301.88,302.77,11365.0
2024-12-23 10:00:00,303.02,303.67,302.57,302.89,6608.0,303.02,303.67,302.57,302.89,6608.0
2024-12-23 10:05:00,302.86,302.86,301.02,301.02,1878.0,302.86,302.86,301.02,301.02,1878.0
2024-12-23 10:10:00,301.15,302.17,300.66,302.17,4058.0,301.15,302.17,300.66,302.17,4058.0
2024-12-23 10:15:00,301.6,302.47,301.54,301.69,4001.0,301.6,302.47,301.54,301.69,4001.0
2024-12-23 10:20:00,301.97,302.46,301.67,301.97,2434.0,301.97,302.46,301.67,301.97,2434.0
2024-12-23 10:25:00,301.79,301.79,301.38,301.79,3715.0,301.79,301.79,301.38,301.79,3715.0
2024-12-23 10:30:00,301.63,302.17,301.5,301.93,3368.0,301.63,302.17,301.5,301.93,3368.0
2024-12-23 10:35:00,301.88,303.04,301.88,303.04,2480.0,301.88,303.04,301.88,303.04,2480.0
2024-12-23 10:40:00,303.04,303.06,302.25,302.26,2499.0,303.04,303.06,302.25,302.26,2499.0
2024-12-23 10:45:00,302.19,302.22,301.88,301.99,2518.0,302.19,302.22,301.88,301.99,2518.0
2024-12-23 10:50:00,301.85,301.86,301.22,301.22,2160.0,301.85,301.86,301.22,301.22,2160.0
2024-12-23 10:55:00,301.29,301.77,300.97,301.07,2298.0,301.29,301.77,300.97,301.07,2298.0
2024-12-23 11:00:00,301.29,301.7,301.2,301.59,1648.0,301.29,301.7,301.2,301.59,1648.0
2024-12-23 11:05:00,301.6,301.64,301.22,301.42,1671.0,301.6,301.64,301.22,301.42,1671.0
2024-12-23 11:10:00,301.31,301.46,300.97,301.32,4759.0,301.31,301.46,300.97,301.32,4759.0
2024-12-23 11:15:00,301.61,301.8,301.45,301.64,2800.0,301.61,301.8,301.45,301.64,2800.0
2024-12-23 11:20:00,301.6,301.63,301.4,301.44,1926.0,301.6,301.63,301.4,301.44,1926.0
2024-12-23 11:25:00,301.44,301.59,301.32,301.46,2361.0,301.44,301.59,301.32,301.46,2361.0
2024-12-23 11:30:00,301.46,301.46,300.84,301.22,2473.0,301.46,301.46,300.84,301.22,2473.0
2024-12-23 11:35:00,301.16,301.79,301.15,301.51,2326.0,301.16,301.79,301.15,301.51,2326.0
2024-12-23 11:40:00,301.43,302.38,301.43,302.32,1109.0,301.43,302.38,301.43,302.32,1109.0
2024-12-23 11:45:00,302.3,302.3,301.89,302.01,3214.0,302.3,302.3,301.89,302.01,3214.0
2024-12-23 11:50:00,301.98,302.45,301.98,302.19,1505.0,301.98,302.45,301.98,302.19,1505.0
2024-12-23 11:55:00,302.19,302.26,301.58,301.86,6328.0,302.19,302.26,301.58,301.86,6328.0
2024-12-23 12:00:00,302.0,302.7,301.99,302.53,1808.0,302.0,302.7,301.99,302.53,1808.0
2024-12-23 12:05:00,302.52,302.52,302.22,302.34,1703.0,302.52,302.52,302.22,302.34,1703.0
2024-12-23 12:10:00,302.38,302.53,302.12,302.24,2570.0,302.38,302.53,302.12,302.24,2570.0
2024-12-23 12:15:00,302.21,302.24,301.73,302.12,1750.0,302.21,302.24,301.73,302.12,1750.0
2024-12-23 12:20:00,302.19,302.34,301.88,302.22,3184.0,302.19,302.34,301.88,302.22,3184.0
2024-12-23 12:25:00,302.12,302.65,302.11,302.58,4704.0,302.12,302.65,302.11,302.58,4704.0
2024-12-23 12:30:00,302.46,303.2,302.46,303.08,2393.0,302.46,303.2,302.46,303.08,2393.0
2024-12-23 12:35:00,303.18,303.18,302.45,302.88,8774.0,303.18,303.18,302.45,302.88,8774.0
2024-12-23 12:40:00,302.82,303.22,302.81,303.19,4064.0,302.82,303.22,302.81,303.19,4064.0
2024-12-23 12:45:00,303.16,303.31,302.99,303.19,4875.0,303.16,303.31,302.99,303.19,4875.0
2024-12-23 12:50:00,303.19,303.2,302.72,302.89,3443.0,303.19,303.2,302.72,302.89,3443.0
2024-12-23 12:55:00,302.94,302.99,302.64,302.67,4957.0,302.94,302.99,302.64,302.67,4957.0
2024-12-23 13:00:00,302.53,302.95,302.5,302.95,3582.0,302.53,302.95,302.5,302.95,3582.0
2024-12-23 13:05:00,302.95,303.29,302.81,303.13,2847.0,302.95,303.29,302.81,303.13,2847.0
2024-12-23 13:10:00,303.36,303.49,303.08,303.08,3369.0,303.36,303.49,303.08,303.08,3369.0
2024-12-23 13:15:00,303.23,303.26,302.82,303.18,2691.0,303.23,303.26,302.82,303.18,2691.0
2024-12-23 13:20:00,303.06,303.2,302.86,303.04,3591.0,303.06,303.2,302.86,303.04,3591.0
2024-12-23 13:25:00,303.13,303.26,303.1,303.26,1600.0,303.13,303.26,303.1,303.26,1600.0
2024-12-23 13:30:00,303.19,303.2,302.89,302.99,3680.0,303.19,303.2,302.89,302.99,3680.0
2024-12-23 13:35:00,303.15,303.68,303.11,303.68,2745.0,303.15,303.68,303.11,303.68,2745.0
2024-12-23 13:40:00,303.72,303.72,303.39,303.67,3266.0,303.72,303.72,303.39,303.67,3266.0
2024-12-23 13:45:00,303.69,303.75,303.49,303.59,2785.0,303.69,303.75,303.49,303.59,2785.0
2024-12-23 13:50:00,303.38,303.48,303.21,303.41,2549.0,303.38,303.48,303.21,303.41,2549.0
2024-12-23 13:55:00,303.42,303.87,303.35,303.87,2095.0,303.42,303.87,303.35,303.87,2095.0
2024-12-23 14:00:00,303.8,303.88,303.67,303.8,3519.0,303.8,303.88,303.67,303.8,3519.0
2024-12-23 14:05:00,303.72,304.05,303.72,304.05,2239.0,303.72,304.05,303.72,304.05,2239.0
2024-12-23 14:10:00,304.03,304.16,304.01,304.12,4371.0,304.03,304.16,304.01,304.12,4371.0
2024-12-23 14:15:00,304.21,304.38,304.12,304.23,2443.0,304.21,304.38,304.12,304.23,2443.0
2024-12-23 14:20:00,304.2,304.29,304.0,304.15,4162.0,304.2,304.29,304.0,304.15,4162.0
2024-12-23 14:25:00,304.05,304.05,303.57,303.75,2420.0,304.05,304.05,303.57,303.75,2420.0
2024-12-23 14:30:00,303.85,304.0,303.55,303.55,3187.0,303.85,304.0,303.55,303.55,3187.0
2024-12-23 14:35:00,303.49,303.56,303.18,303.18,3321.0,303.49,303.56,303.18,303.18,3321.0
2024-12-23 14:40:00,303.31,303.66,303.31,303.65,1586.0,303.31,303.66,303.31,303.65,1586.0
2024-12-23 14:45:00,303.53,303.74,303.46,303.51,2991.0,303.53,303.74,303.46,303.51,2991.0
2024-12-23 14:50:00,303.51,303.51,303.15,303.23,1901.0,303.51,303.51,303.15,303.23,1901.0
2024-12-23 14:55:00,303.21,303.37,302.95,303.1,7203.0,303.21,303.37,302.95,303.1,7203.0
2024-12-23 15:00:00,303.1,303.1,302.75,302.98,4080.0,303.1,303.1,302.75,302.98,4080.0
2024-12-23 15:05:00,303.09,303.09,302.47,302.61,6871.0,303.09,303.09,302.47,302.61,6871.0
2024-12-23 15:10:00,302.7,303.2,302.56,303.2,3467.0,302.7,303.2,302.56,303.2,3467.0
2024-12-23 15:15:00,303.19,303.36,302.62,302.79,7345.0,303.19,303.36,302.62,302.79,7345.0
2024-12-23 15:20:00,302.79,303.0,302.38,302.78,21608.0,302.79,303.0,302.38,302.78,21608.0
2024-12-23 15:25:00,302.99,303.26,302.99,303.21,2953.0,302.99,303.26,302.99,303.21,2953.0
2024-12-23 15:30:00,303.16,303.53,302.97,303.22,4427.0,303.16,303.53,302.97,303.22,4427.0
2024-12-23 15:35:00,303.28,303.77,303.14,303.56,4723.0,303.28,303.77,303.14,303.56,4723.0
2024-12-23 15:40:00,303.56,303.57,303.13,303.22,6846.0,303.56,303.57,303.13,303.22,6846.0
2024-12-23 15:45:00,303.22,303.77,303.22,303.54,12362.0,303.22,303.77,303.22,303.54,12362.0
2024-12-23 15:50:00,303.54,304.17,303.54,304.13,28040.0,303.54,304.17,303.54,304.13,28040.0
2024-12-23 15:55:00,303.95,304.77,303.95,304.4,67130.0,303.95,304.77,303.95,304.4,67130.0
2024-12-24 09:30:00,304.6,305.19,303.14,303.84,14920.0,304.6,305.19,303.14,303.84,14920.0
2024-12-24 09:35:00,303.82,305.33,303.78,304.34,1859.0,303.82,305.33,303.78,304.34,1859.0
2024-12-24 09:40:00,304.35,305.43,304.34,304.4,3169.0,304.35,305.43,304.34,304.4,3169.0
2024-12-24 09:45:00,304.66,305.12,304.32,304.4,5019.0,304.66,305.12,304.32,304.4,5019.0
2024-12-24 09:50:00,304.73,304.81,304.73,304.75,2414.0,304.73,304.81,304.73,304.75,2414.0
2024-12-24 09:55:00,304.69,305.57,304.39,305.4,3191.0,304.69,305.57,304.39,305.4,3191.0
2024-12-24 10:00:00,305.87,306.76,305.58,306.76,16673.0,305.87,306.76,305.58,306.76,16673.0
2024-12-24 10:05:00,306.5,306.79,306.5,306.58,7802.0,306.5,306.79,306.5,306.58,7802.0
2024-12-24 10:10:00,306.92,306.93,306.02,306.37,3885.0,306.92,306.93,306.02,306.37,3885.0
2024-12-24 10:15:00,306.4,306.71,306.3,306.47,6589.0,306.4,306.71,306.3,306.47,6589.0
2024-12-24 10:20:00,306.46,306.46,305.86,306.24,6447.0,306.46,306.46,305.86,306.24,6447.0
2024-12-24 10:25:00,306.11,306.16,305.94,306.16,1771.0,306.11,306.16,305.94,306.16,1771.0
2024-12-24 10:30:00,306.01,306.68,306.01,306.51,5461.0,306.01,306.68,306.01,306.51,5461.0
2024-12-24 10:35:00,306.69,306.69,306.25,306.25,5987.0,306.69,306.69,306.25,306.25,5987.0
2024-12-24 10:40:00,306.48,306.91,306.48,306.49,4222.0,306.48,306.91,306.48,306.49,4222.0
2024-12-24 10:45:00,306.08,307.42,306.0,307.05,11092.0,306.08,307.42,306.0,307.05,11092.0
2024-12-24 10:50:00,306.71,307.05,305.99,305.99,3258.0,306.71,307.05,305.99,305.99,3258.0
2024-12-24 10:55:00,306.01,307.78,306.01,307.31,27381.0,306.01,307.78,306.01,307.31,27381.0
2024-12-24 11:00:00,307.31,307.62,306.74,306.84,20022.0,307.31,307.62,306.74,306.84,20022.0
2024-12-24 11:05:00,306.83,307.58,306.53,307.58,9300.0,306.83,307.58,306.53,307.58,9300.0
2024-12-24 11:10:00,307.45,307.46,306.98,307.34,6738.0,307.45,307.46,306.98,307.34,6738.0
2024-12-24 11:15:00,307.32,307.65,307.21,307.62,4444.0,307.32,307.65,307.21,307.62,4444.0
2024-12-24 11:20:00,307.63,307.63,307.29,307.49,2351.0,307.63,307.63,307.29,307.49,2351.0
2024-12-24 11:25:00,307.54,307.55,307.38,307.38,1814.0,307.54,307.55,307.38,307.38,1814.0
2024-12-24 11:30:00,307.35,307.49,307.3,307.35,3011.0,307.35,307.49,307.3,307.35,3011.0
2024-12-24 11:35:00,307.31,307.7,307.31,307.63,2000.0,307.31,307.7,307.31,307.63,2000.0
2024-12-24 11:40:00,307.47,307.82,307.46,307.6,2922.0,307.47,307.82,307.46,307.6,2922.0
2024-12-24 11:45:00,307.6,308.05,307.59,308.05,2183.0,307.6,308.05,307.59,308.05,2183.0
2024-12-24 11:50:00,307.62,307.67,306.99,307.06,11327.0,307.62,307.67,306.99,307.06,11327.0
2024-12-24 11:55:00,307.23,307.75,307.23,307.28,2484.0,307.23,307.75,307.23,307.28,2484.0
2024-12-24 12:00:00,307.25,307.3,307.11,307.11,2260.0,307.25,307.3,307.11,307.11,2260.0
2024-12-24 12:05:00,307.11,307.14,306.93,307.07,1391.0,307.11,307.14,306.93,307.07,1391.0
2024-12-24 12:10:00,307.07,307.36,307.07,307.36,1700.0,307.07,307.36,307.07,307.36,1700.0
2024-12-24 12:15:00,307.44,307.62,307.04,307.04,2514.0,307.44,307.62,307.04,307.04,2514.0
2024-12-24 12:20:00,307.17,307.26,307.06,307.19,1832.0,307.17,307.26,307.06,307.19,1832.0
2024-12-24 12:25:00,307.19,307.7,307.12,307.62,4507.0,307.19,307.7,307.12,307.62,4507.0
2024-12-24 12:30:00,307.61,307.65,307.25,307.32,5656.0,307.61,307.65,307.25,307.32,5656.0
2024-12-24 12:35:00,307.25,307.42,306.99,307.42,2968.0,307.25,307.42,306.99,307.42,2968.0
2024-12-24 12:40:00,307.32,307.52,307.09,307.21,2730.0,307.32,307.52,307.09,307.21,2730.0
2024-12-24 12:45:00,307.21,307.34,306.95,307.34,3723.0,307.21,307.34,306.95,307.34,3723.0
2024-12-24 12:50:00,307.5,308.15,307.43,308.11,6238.0,307.5,308.15,307.43,308.11,6238.0
2024-12-24 12:55:00,308.25,308.93,308.03,308.65,20922.0,308.25,308.93,308.03,308.65,20922.0
2024-12-26 09:30:00,305.57,306.88,305.47,306.48,8957.0,305.57,306.88,305.47,306.48,8957.0
2024-12-26 09:35:00,306.74,308.22,306.74,307.47,4447.0,306.74,308.22,306.74,307.47,4447.0
2024-12-26 09:40:00,307.44,308.19,307.22,308.04,6600.0,307.44,308.19,307.22,308.04,6600.0
2024-12-26 09:45:00,307.62,308.11,307.38,307.76,2476.0,307.62,308.11,307.38,307.76,2476.0
2024-12-26 09:50:00,307.76,307.76,306.33,306.34,2536.0,307.76,307.76,306.33,306.34,2536.0
2024-12-26 09:55:00,306.63,307.1,306.24,306.54,2630.0,306.63,307.1,306.24,306.54,2630.0
2024-12-26 10:00:00,307.05,307.12,306.48,306.78,5488.0,307.05,307.12,306.48,306.78,5488.0
2024-12-26 10:05:00,307.12,307.38,306.85,306.85,1654.0,307.12,307.38,306.85,306.85,1654.0
2024-12-26 10:10:00,307.05,307.3,306.88,307.08,1160.0,307.05,307.3,306.88,307.08,1160.0
2024-12-26 10:15:00,307.27,307.41,307.24,307.24,1695.0,307.27,307.41,307.24,307.24,1695.0
2024-12-26 10:20:00,307.29,307.58,307.17,307.17,18050.0,307.29,307.58,307.17,307.17,18050.0
2024-12-26 10:25:00,307.04,307.46,306.8,307.31,2063.0,307.04,307.46,306.8,307.31,2063.0
2024-12-26 10:30:00,307.45,307.52,307.08,307.26,2622.0,307.45,307.52,307.08,307.26,2622.0
2024-12-26 10:35:00,307.47,307.76,307.11,307.13,2086.0,307.47,307.76,307.11,307.13,2086.0
2024-12-26 10:40:00,307.13,307.13,306.74,307.05,500.0,307.13,307.13,306.74,307.05,500.0
2024-12-26 10:45:00,306.82,307.11,306.82,306.96,926.0,306.82,307.11,306.82,306.96,926.0
2024-12-26 10:50:00,306.99,307.11,306.66,306.66,2862.0,306.99,307.11,306.66,306.66,2862.0
2024-12-26 10:55:00,307.0,307.6,306.9,307.6,5165.0,307.0,307.6,306.9,307.6,5165.0
2024-12-26 11:00:00,307.41,307.66,307.36,307.66,16964.0,307.41,307.66,307.36,307.66,16964.0
2024-12-26 11:05:00,307.7,307.76,307.31,307.73,10401.0,307.7,307.76,307.31,307.73,10401.0
2024-12-26 11:10:00,307.74,308.35,307.73,308.35,3070.0,307.74,308.35,307.73,308.35,3070.0
2024-12-26 11:15:00,308.18,308.18,307.87,307.92,1325.0,308.18,308.18,307.87,307.92,1325.0
2024-12-26 11:20:00,308.16,308.22,307.91,307.91,1247.0,308.16,308.22,307.91,307.91,1247.0
2024-12-26 11:25:00,307.89,307.89,307.49,307.66,2314.0,307.89,307.89,307.49,307.66,2314.0
2024-12-26 11:30:00,308.0,308.37,308.0,308.28,3600.0,308.0,308.37,308.0,308.28,3600.0
2024-12-26 11:35:00,308.41,308.49,308.2,308.49,1806.0,308.41,308.49,308.2,308.49,1806.0
2024-12-26 11:40:00,308.5,308.55,308.4,308.55,4400.0,308.5,308.55,308.4,308.55,4400.0
2024-12-26 11:45:00,308.4,308.75,308.39,308.66,1645.0,308.4,308.75,308.39,308.66,1645.0
2024-12-26 11:50:00,308.49,308.49,308.49,308.49,100.0,308.49,308.49,308.49,308.49,100.0
2024-12-26 11:55:00,308.78,309.0,308.71,308.71,6151.0,308.78,309.0,308.71,308.71,6151.0
2024-12-26 12:00:00,308.92,309.5,308.87,309.43,15291.0,308.92,309.5,308.87,309.43,15291.0
2024-12-26 12:05:00,309.24,309.46,308.94,309.46,3204.0,309.24,309.46,308.94,309.46,3204.0
2024-12-26 12:10:00,309.56,309.79,309.46,309.73,3581.0,309.56,309.79,309.46,309.73,3581.0
2024-12-26 12:15:00,309.79,310.01,309.43,309.74,9326.0,309.79,310.01,309.43,309.74,9326.0
2024-12-26 12:20:00,309.55,309.58,309.25,309.39,3619.0,309.55,309.58,309.25,309.39,3619.0
2024-12-26 12:25:00,309.32,309.32,308.82,309.13,3894.0,309.32,309.32,308.82,309.13,3894.0
2024-12-26 12:30:00,309.04,309.04,309.04,309.04,200.0,309.04,309.04,309.04,309.04,200.0
2024-12-26 12:35:00,309.13,309.38,309.13,309.3,3538.0,309.13,309.38,309.13,309.3,3538.0
2024-12-26 12:40:00,309.31,309.49,309.31,309.49,300.0,309.31,309.49,309.31,309.49,300.0
2024-12-26 12:45:00,309.35,309.37,308.81,308.81,5368.0,309.35,309.37,308.81,308.81,5368.0
2024-12-26 12:50:00,309.05,309.42,308.88,309.34,2042.0,309.05,309.42,308.88,309.34,2042.0
2024-12-26 12:55:00,309.53,309.53,308.69,308.86,4368.0,309.53,309.53,308.69,308.86,4368.0
2024-12-26 13:00:00,308.77,309.13,308.77,309.01,575.0,308.77,309.13,308.77,309.01,575.0
2024-12-26 13:05:00,308.98,309.09,308.98,309.09,200.0,308.98,309.09,308.98,309.09,200.0
2024-12-26 13:10:00,309.09,309.09,309.09,309.09,0.0,309.09,309.09,309.09,309.09,0.0
2024-12-26 13:15:00,308.93,309.79,308.93,309.52,4225.0,308.93,309.79,308.93,309.52,4225.0
2024-12-26 13:20:00,309.73,310.24,309.24,309.36,11571.0,309.73,310.24,309.24,309.36,11571.0
2024-12-26 13:25:00,309.56,309.58,309.32,309.32,400.0,309.56,309.58,309.32,309.32,400.0
2024-12-26 13:30:00,309.0,309.36,308.98,308.99,1200.0,309.0,309.36,308.98,308.99,1200.0
2024-12-26 13:35:00,309.22,309.34,309.22,309.33,273.0,309.22,309.34,309.22,309.33,273.0
2024-12-26 13:40:00,309.07,309.18,308.7,308.88,1056.0,309.07,309.18,308.7,308.88,1056.0
2024-12-26 13:45:00,308.87,309.03,308.86,309.03,567.0,308.87,309.03,308.86,309.03,567.0
2024-12-26 13:50:00,308.95,309.15,308.95,309.15,400.0,308.95,309.15,308.95,309.15,400.0
2024-12-26 13:55:00,309.08,309.08,309.03,309.07,800.0,309.08,309.08,309.03,309.07,800.0
2024-12-26 14:00:00,308.94,309.21,308.94,309.21,725.0,308.94,309.21,308.94,309.21,725.0
2024-12-26 14:05:00,309.06,309.06,308.85,309.01,1028.0,309.06,309.06,308.85,309.01,1028.0
2024-12-26 14:10:00,309.13,309.3,309.13,309.3,700.0,309.13,309.3,309.13,309.3,700.0
2024-12-26 14:15:00,309.0,309.01,308.82,308.98,606.0,309.0,309.01,308.82,308.98,606.0
2024-12-26 14:20:00,309.03,309.24,309.0,309.14,1459.0,309.03,309.24,309.0,309.14,1459.0
2024-12-26 14:25:00,309.02,309.02,309.02,309.02,300.0,309.02,309.02,309.02,309.02,300.0
2024-12-26 14:30:00,309.18,309.29,309.01,309.1,1322.0,309.18,309.29,309.01,309.1,1322.0
2024-12-26 14:35:00,309.21,309.45,309.14,309.45,1740.0,309.21,309.45,309.14,309.45,1740.0
2024-12-26 14:40:00,309.49,309.65,309.43,309.45,1100.0,309.49,309.65,309.43,309.45,1100.0
2024-12-26 14:45:00,309.63,309.64,309.49,309.49,900.0,309.63,309.64,309.49,309.49,900.0
2024-12-26 14:50:00,309.53,309.67,309.52,309.67,802.0,309.53,309.67,309.52,309.67,802.0
2024-12-26 14:55:00,309.65,309.92,309.61,309.92,1600.0,309.65,309.92,309.61,309.92,1600.0
2024-12-26 15:00:00,309.78,309.93,309.78,309.93,471.0,309.78,309.93,309.78,309.93,471.0
2024-12-26 15:05:00,309.93,310.04,309.92,309.95,1737.0,309.93,310.04,309.92,309.95,1737.0
2024-12-26 15:10:00,309.87,309.97,309.41,309.41,1855.0,309.87,309.97,309.41,309.41,1855.0
2024-12-26 15:15:00,309.62,309.66,309.45,309.45,1400.0,309.62,309.66,309.45,309.45,1400.0
2024-12-26 15:20:00,309.61,309.73,309.6,309.73,1095.0,309.61,309.73,309.6,309.73,1095.0
2024-12-26 15:25:00,309.76,309.99,309.76,309.78,2513.0,309.76,309.99,309.76,309.78,2513.0
2024-12-26 15:30:00,309.75,309.95,309.7,309.75,3511.0,309.75,309.95,309.7,309.75,3511.0
2024-12-26 15:35:00,309.78,309.82,309.68,309.73,1600.0,309.78,309.82,309.68,309.73,1600.0
2024-12-26 15:40:00,309.61,309.83,309.61,309.66,2547.0,309.61,309.83,309.61,309.66,2547.0
2024-12-26 15:45:00,309.65,310.06,309.56,309.81,7419.0,309.65,310.06,309.56,309.81,7419.0
2024-12-26 15:50:00,309.66,309.81,309.26,309.32,19627.0,309.66,309.81,309.26,309.32,19627.0
2024-12-26 15:55:00,309.31,309.35,308.35,308.55,42686.0,309.31,309.35,308.35,308.55,42686.0
2024-12-27 09:30:00,303.67,306.78,303.67,306.04,20411.0,303.67,306.78,303.67,306.04,20411.0
2024-12-27 09:35:00,305.97,306.4,305.64,305.64,3400.0,305.97,306.4,305.64,305.64,3400.0
2024-12-27 09:40:00,305.6,305.81,304.78,304.78,3635.0,305.6,305.81,304.78,304.78,3635.0
2024-12-27 09:45:00,304.79,306.39,304.79,306.05,3971.0,304.79,306.39,304.79,306.05,3971.0
2024-12-27 09:50:00,305.69,306.0,305.36,305.8,2629.0,305.69,306.0,305.36,305.8,2629.0
2024-12-27 09:55:00,305.75,305.88,305.27,305.32,7508.0,305.75,305.88,305.27,305.32,7508.0
2024-12-27 10:00:00,305.26,305.27,303.13,303.23,8598.0,305.26,305.27,303.13,303.23,8598.0
2024-12-27 10:05:00,303.19,303.67,302.86,303.62,8937.0,303.19,303.67,302.86,303.62,8937.0
2024-12-27 10:10:00,303.62,303.62,302.58,302.88,2957.0,303.62,303.62,302.58,302.88,2957.0
2024-12-27 10:15:00,302.7,302.89,302.07,302.65,12524.0,302.7,302.89,302.07,302.65,12524.0
2024-12-27 10:20:00,302.55,303.42,302.38,302.96,8432.0,302.55,303.42,302.38,302.96,8432.0
2024-12-27 10:25:00,303.17,303.54,302.5,302.58,7928.0,303.17,303.54,302.5,302.58,7928.0
2024-12-27 10:30:00,302.23,302.25,301.54,301.57,14908.0,302.23,302.25,301.54,301.57,14908.0
2024-12-27 10:35:00,301.57,302.03,301.48,301.85,14775.0,301.57,302.03,301.48,301.85,14775.0
2024-12-27 10:40:00,302.09,302.66,301.61,302.34,6523.0,302.09,302.66,301.61,302.34,6523.0
2024-12-27 10:45:00,302.35,302.77,302.27,302.48,11662.0,302.35,302.77,302.27,302.48,11662.0
2024-12-27 10:50:00,302.33,302.94,302.33,302.94,11282.0,302.33,302.94,302.33,302.94,11282.0
2024-12-27 10:55:00,302.75,303.03,302.47,302.68,5761.0,302.75,303.03,302.47,302.68,5761.0
2024-12-27 11:00:00,302.66,302.77,302.09,302.14,15807.0,302.66,302.77,302.09,302.14,15807.0
2024-12-27 11:05:00,302.12,302.25,301.76,302.25,2299.0,302.12,302.25,301.76,302.25,2299.0
2024-12-27 11:10:00,301.95,302.21,301.82,301.82,1870.0,301.95,302.21,301.82,301.82,1870.0
2024-12-27 11:15:00,301.94,302.19,301.94,302.06,900.0,301.94,302.19,301.94,302.06,900.0
2024-12-27 11:20:00,302.05,302.35,301.72,302.22,4500.0,302.05,302.35,301.72,302.22,4500.0
2024-12-27 11:25:00,302.38,303.01,302.37,303.0,1707.0,302.38,303.01,302.37,303.0,1707.0
2024-12-27 11:30:00,303.0,303.26,303.0,303.07,1221.0,303.0,303.26,303.0,303.07,1221.0
2024-12-27 11:35:00,302.91,303.2,302.69,302.71,1650.0,302.91,303.2,302.69,302.71,1650.0
2024-12-27 11:40:00,302.83,302.89,302.18,302.18,7152.0,302.83,302.89,302.18,302.18,7152.0
2024-12-27 11:45:00,301.97,302.01,301.77,301.86,1000.0,301.97,302.01,301.77,301.86,1000.0
2024-12-27 11:50:00,301.64,301.74,300.95,301.36,2374.0,301.64,301.74,300.95,301.36,2374.0
2024-12-27 11:55:00,301.33,301.88,301.17,301.56,3866.0,301.33,301.88,301.17,301.56,3866.0
2024-12-27 12:00:00,301.9,301.9,301.54,301.84,1400.0,301.9,301.9,301.54,301.84,1400.0
2024-12-27 12:05:00,301.5,301.98,301.43,301.98,2200.0,301.5,301.98,301.43,301.98,2200.0
2024-12-27 12:10:00,301.98,302.14,301.69,301.76,1405.0,301.98,302.14,301.69,301.76,1405.0
2024-12-27 12:15:00,301.76,301.77,301.4,301.48,2675.0,301.76,301.77,301.4,301.48,2675.0
2024-12-27 12:20:00,301.19,301.6,301.16,301.6,1600.0,301.19,301.6,301.16,301.6,1600.0
2024-12-27 12:25:00,301.57,301.96,301.57,301.67,2217.0,301.57,301.96,301.57,301.67,2217.0
2024-12-27 12:30:00,301.94,302.22,301.94,302.03,2067.0,301.94,302.22,301.94,302.03,2067.0
2024-12-27 12:35:00,301.89,301.93,301.28,301.49,1200.0,301.89,301.93,301.28,301.49,1200.0
2024-12-27 12:40:00,301.43,301.83,301.43,301.83,1735.0,301.43,301.83,301.43,301.83,1735.0
2024-12-27 12:45:00,301.85,302.06,301.71,301.83,1892.0,301.85,302.06,301.71,301.83,1892.0
2024-12-27 12:50:00,301.84,302.4,301.8,302.4,1848.0,301.84,302.4,301.8,302.4,1848.0
2024-12-27 12:55:00,302.28,302.53,302.17,302.35,3416.0,302.28,302.53,302.17,302.35,3416.0
2024-12-27 13:00:00,302.36,302.79,302.3,302.79,1700.0,302.36,302.79,302.3,302.79,1700.0
2024-12-27 13:05:00,302.64,302.64,302.21,302.57,2193.0,302.64,302.64,302.21,302.57,2193.0
2024-12-27 13:10:00,302.44,302.44,302.3,302.38,497.0,302.44,302.44,302.3,302.38,497.0
2024-12-27 13:15:00,302.35,302.53,302.34,302.52,877.0,302.35,302.53,302.34,302.52,877.0
2024-12-27 13:20:00,302.61,302.61,302.3,302.37,800.0,302.61,302.61,302.3,302.37,800.0
2024-12-27 13:25:00,302.54,302.78,302.47,302.47,900.0,302.54,302.78,302.47,302.47,900.0
2024-12-27 13:30:00,302.47,302.91,302.47,302.83,2063.0,302.47,302.91,302.47,302.83,2063.0
2024-12-27 13:35:00,302.97,303.14,302.8,302.8,1494.0,302.97,303.14,302.8,302.8,1494.0
2024-12-27 13:40:00,303.07,303.13,302.96,303.13,1992.0,303.07,303.13,302.96,303.13,1992.0
2024-12-27 13:45:00,303.11,303.37,302.94,303.04,1042.0,303.11,303.37,302.94,303.04,1042.0
2024-12-27 13:50:00,303.19,304.21,303.18,304.21,1598.0,303.19,304.21,303.18,304.21,1598.0
2024-12-27 13:55:00,304.02,304.39,304.01,304.1,3629.0,304.02,304.39,304.01,304.1,3629.0
2024-12-27 14:00:00,304.1,304.13,303.9,304.01,1301.0,304.1,304.13,303.9,304.01,1301.0
2024-12-27 14:05:00,304.06,304.28,303.81,303.95,1490.0,304.06,304.28,303.81,303.95,1490.0
2024-12-27 14:10:00,304.14,304.3,303.83,303.94,865.0,304.14,304.3,303.83,303.94,865.0
2024-12-27 14:15:00,303.96,304.23,303.74,304.23,2567.0,303.96,304.23,303.74,304.23,2567.0
2024-12-27 14:20:00,304.14,304.32,303.78,303.98,1730.0,304.14,304.32,303.78,303.98,1730.0
2024-12-27 14:25:00,303.88,304.03,303.76,303.94,1200.0,303.88,304.03,303.76,303.94,1200.0
2024-12-27 14:30:00,304.03,304.13,303.96,304.04,996.0,304.03,304.13,303.96,304.04,996.0
2024-12-27 14:35:00,304.12,304.34,303.82,303.82,2644.0,304.12,304.34,303.82,303.82,2644.0
2024-12-27 14:40:00,304.08,304.46,304.05,304.15,1723.0,304.08,304.46,304.05,304.15,1723.0
2024-12-27 14:45:00,304.28,304.58,304.28,304.55,1359.0,304.28,304.58,304.28,304.55,1359.0
2024-12-27 14:50:00,304.29,304.53,304.26,304.3,1494.0,304.29,304.53,304.26,304.3,1494.0
2024-12-27 14:55:00,304.51,304.93,304.37,304.79,5145.0,304.51,304.93,304.37,304.79,5145.0
2024-12-27 15:00:00,304.8,305.04,304.58,304.71,3182.0,304.8,305.04,304.58,304.71,3182.0
2024-12-27 15:05:00,304.81,305.07,304.5,304.96,2785.0,304.81,305.07,304.5,304.96,2785.0
2024-12-27 15:10:00,304.87,304.87,304.05,304.05,2232.0,304.87,304.87,304.05,304.05,2232.0
2024-12-27 15:15:00,304.2,304.3,303.96,304.07,4759.0,304.2,304.3,303.96,304.07,4759.0
2024-12-27 15:20:00,304.01,304.31,303.61,304.22,3581.0,304.01,304.31,303.61,304.22,3581.0
2024-12-27 15:25:00,304.2,304.26,303.96,304.24,1872.0,304.2,304.26,303.96,304.24,1872.0
2024-12-27 15:30:00,304.25,304.36,303.98,304.29,2675.0,304.25,304.36,303.98,304.29,2675.0
2024-12-27 15:35:00,304.22,304.28,304.06,304.17,1584.0,304.22,304.28,304.06,304.17,1584.0
2024-12-27 15:40:00,304.14,304.41,303.89,304.04,11117.0,304.14,304.41,303.89,304.04,11117.0
2024-12-27 15:45:00,303.98,304.54,303.93,304.37,18531.0,303.98,304.54,303.93,304.37,18531.0
2024-12-27 15:50:00,304.46,305.8,304.44,305.29,38366.0,304.46,305.8,304.44,305.29,38366.0
2024-12-27 15:55:00,305.35,305.42,304.75,305.06,41906.0,305.35,305.42,304.75,305.06,41906.0
2024-12-30 09:30:00,302.34,303.67,300.4,300.55,17735.0,302.34,303.67,300.4,300.55,17735.0
2024-12-30 09:35:00,300.11,300.58,299.46,300.07,2427.0,300.11,300.58,299.46,300.07,2427.0
2024-12-30 09:40:00,299.82,299.92,298.99,299.44,4690.0,299.82,299.92,298.99,299.44,4690.0
2024-12-30 09:45:00,299.38,299.54,298.92,299.19,6834.0,299.38,299.54,298.92,299.19,6834.0
2024-12-30 09:50:00,299.18,299.58,298.62,299.17,3909.0,299.18,299.58,298.62,299.17,3909.0
2024-12-30 09:55:00,299.18,299.73,298.3,298.71,5186.0,299.18,299.73,298.3,298.71,5186.0
2024-12-30 10:00:00,298.25,299.86,298.25,299.41,7558.0,298.25,299.86,298.25,299.41,7558.0
2024-12-30 10:05:00,299.77,299.94,298.97,298.97,4200.0,299.77,299.94,298.97,298.97,4200.0
2024-12-30 10:10:00,299.3,299.87,298.98,299.83,5396.0,299.3,299.87,298.98,299.83,5396.0
2024-12-30 10:15:00,299.94,299.96,299.22,299.42,3402.0,299.94,299.96,299.22,299.42,3402.0
2024-12-30 10:20:00,299.57,299.57,298.53,298.53,4520.0,299.57,299.57,298.53,298.53,4520.0
2024-12-30 10:25:00,298.56,299.19,298.5,298.74,3306.0,298.56,299.19,298.5,298.74,3306.0
2024-12-30 10:30:00,299.2,299.49,298.85,299.49,3769.0,299.2,299.49,298.85,299.49,3769.0
2024-12-30 10:35:00,299.44,300.15,299.11,300.15,6848.0,299.44,300.15,299.11,300.15,6848.0
2024-12-30 10:40:00,300.68,301.01,300.56,300.8,2221.0,300.68,301.01,300.56,300.8,2221.0
2024-12-30 10:45:00,300.98,301.53,300.49,300.84,3320.0,300.98,301.53,300.49,300.84,3320.0
2024-12-30 10:50:00,301.09,301.2,300.57,300.81,3625.0,301.09,301.2,300.57,300.81,3625.0
2024-12-30 10:55:00,301.03,301.79,301.03,301.63,2717.0,301.03,301.79,301.03,301.63,2717.0
2024-12-30 11:00:00,301.67,301.68,301.13,301.15,3387.0,301.67,301.68,301.13,301.15,3387.0
2024-12-30 11:05:00,301.31,301.62,301.28,301.53,2052.0,301.31,301.62,301.28,301.53,2052.0
2024-12-30 11:10:00,301.54,301.75,301.19,301.41,2000.0,301.54,301.75,301.19,301.41,2000.0
2024-12-30 11:15:00,301.73,302.29,301.57,302.15,900.0,301.73,302.29,301.57,302.15,900.0
2024-12-30 11:20:00,302.22,302.3,301.69,301.72,3994.0,302.22,302.3,301.69,301.72,3994.0
2024-12-30 11:25:00,301.65,301.91,301.34,301.6,18210.0,301.65,301.91,301.34,301.6,18210.0
2024-12-30 11:30:00,301.81,302.46,301.81,302.46,1375.0,301.81,302.46,301.81,302.46,1375.0
2024-12-30 11:35:00,302.19,302.58,302.03,302.49,5603.0,302.19,302.58,302.03,302.49,5603.0
2024-12-30 11:40:00,302.63,303.13,302.1,303.13,5100.0,302.63,303.13,302.1,303.13,5100.0
2024-12-30 11:45:00,303.05,303.05,302.18,302.18,2400.0,303.05,303.05,302.18,302.18,2400.0
2024-12-30 11:50:00,302.28,302.53,302.21,302.32,797.0,302.28,302.53,302.21,302.32,797.0
2024-12-30 11:55:00,302.55,302.67,302.16,302.43,1684.0,302.55,302.67,302.16,302.43,1684.0
2024-12-30 12:00:00,302.16,302.97,302.16,302.88,3880.0,302.16,302.97,302.16,302.88,3880.0
2024-12-30 12:05:00,302.9,303.01,302.57,303.01,1594.0,302.9,303.01,302.57,303.01,1594.0
2024-12-30 12:10:00,303.04,303.58,302.83,303.4,4595.0,303.04,303.58,302.83,303.4,4595.0
2024-12-30 12:15:00,303.4,303.76,303.39,303.49,2367.0,303.4,303.76,303.39,303.49,2367.0
2024-12-30 12:20:00,303.49,304.21,303.36,304.17,3775.0,303.49,304.21,303.36,304.17,3775.0
2024-12-30 12:25:00,304.34,304.34,303.84,304.26,3988.0,304.34,304.34,303.84,304.26,3988.0
2024-12-30 12:30:00,304.06,304.16,303.82,303.84,2897.0,304.06,304.16,303.82,303.84,2897.0
2024-12-30 12:35:00,303.73,303.77,303.42,303.45,2101.0,303.73,303.77,303.42,303.45,2101.0
2024-12-30 12:40:00,303.6,303.95,303.44,303.95,3149.0,303.6,303.95,303.44,303.95,3149.0
2024-12-30 12:45:00,303.87,304.12,303.76,304.05,1813.0,303.87,304.12,303.76,304.05,1813.0
2024-12-30 12:50:00,304.01,304.19,303.7,303.73,2190.0,304.01,304.19,303.7,303.73,2190.0
2024-12-30 12:55:00,303.58,304.43,303.29,304.43,3260.0,303.58,304.43,303.29,304.43,3260.0
2024-12-30 13:00:00,304.24,304.24,303.37,303.55,2081.0,304.24,304.24,303.37,303.55,2081.0
2024-12-30 13:05:00,303.46,303.83,303.21,303.49,1562.0,303.46,303.83,303.21,303.49,1562.0
2024-12-30 13:10:00,303.85,304.38,303.71,304.01,2280.0,303.85,304.38,303.71,304.01,2280.0
2024-12-30 13:15:00,304.2,304.28,303.87,303.91,2015.0,304.2,304.28,303.87,303.91,2015.0
2024-12-30 13:20:00,304.15,304.15,303.28,303.28,5357.0,304.15,304.15,303.28,303.28,5357.0
2024-12-30 13:25:00,303.31,303.67,302.97,303.51,5388.0,303.31,303.67,302.97,303.51,5388.0
2024-12-30 13:30:00,303.57,304.05,303.3,303.86,2991.0,303.57,304.05,303.3,303.86,2991.0
2024-12-30 13:35:00,303.9,303.9,303.39,303.69,2153.0,303.9,303.9,303.39,303.69,2153.0
2024-12-30 13:40:00,303.89,304.22,303.68,304.07,1800.0,303.89,304.22,303.68,304.07,1800.0
2024-12-30 13:45:00,304.07,304.3,304.02,304.15,1321.0,304.07,304.3,304.02,304.15,1321.0
2024-12-30 13:50:00,304.04,304.35,303.83,304.1,1600.0,304.04,304.35,303.83,304.1,1600.0
2024-12-30 13:55:00,304.21,304.27,304.01,304.25,1853.0,304.21,304.27,304.01,304.25,1853.0
2024-12-30 14:00:00,304.23,304.25,304.04,304.16,1900.0,304.23,304.25,304.04,304.16,1900.0
2024-12-30 14:05:00,303.97,303.97,303.5,303.92,1700.0,303.97,303.97,303.5,303.92,1700.0
2024-12-30 14:10:00,303.68,303.69,303.35,303.57,1900.0,303.68,303.69,303.35,303.57,1900.0
2024-12-30 14:15:00,303.43,303.54,303.28,303.29,2327.0,303.43,303.54,303.28,303.29,2327.0
2024-12-30 14:20:00,303.24,303.43,302.99,303.41,2618.0,303.24,303.43,302.99,303.41,2618.0
2024-12-30 14:25:00,303.38,303.65,303.3,303.37,2200.0,303.38,303.65,303.3,303.37,2200.0
2024-12-30 14:30:00,303.42,303.88,303.39,303.39,2393.0,303.42,303.88,303.39,303.39,2393.0
2024-12-30 14:35:00,303.45,303.48,303.17,303.31,1330.0,303.45,303.48,303.17,303.31,1330.0
2024-12-30 14:40:00,303.46,303.72,303.41,303.49,3658.0,303.46,303.72,303.41,303.49,3658.0
2024-12-30 14:45:00,303.4,303.72,303.37,303.47,1970.0,303.4,303.72,303.37,303.47,1970.0
2024-12-30 14:50:00,303.44,303.57,303.36,303.43,1614.0,303.44,303.57,303.36,303.43,1614.0
2024-12-30 14:55:00,303.43,303.67,303.39,303.53,3326.0,303.43,303.67,303.39,303.53,3326.0
2024-12-30 15:00:00,303.47,303.5,303.21,303.24,1229.0,303.47,303.5,303.21,303.24,1229.0
2024-12-30 15:05:00,303.25,303.48,303.09,303.39,3422.0,303.25,303.48,303.09,303.39,3422.0
2024-12-30 15:10:00,303.46,303.51,303.16,303.49,2367.0,303.46,303.51,303.16,303.49,2367.0
2024-12-30 15:15:00,303.5,303.62,303.35,303.59,3370.0,303.5,303.62,303.35,303.59,3370.0
2024-12-30 15:20:00,303.6,303.66,303.35,303.49,3479.0,303.6,303.66,303.35,303.49,3479.0
2024-12-30 15:25:00,303.5,303.51,302.74,302.87,7785.0,303.5,303.51,302.74,302.87,7785.0
2024-12-30 15:30:00,302.75,303.14,302.69,302.8,5646.0,302.75,303.14,302.69,302.8,5646.0
2024-12-30 15:35:00,302.84,302.92,302.65,302.76,6034.0,302.84,302.92,302.65,302.76,6034.0
2024-12-30 15:40:00,302.71,303.13,302.51,302.76,8068.0,302.71,303.13,302.51,302.76,8068.0
2024-12-30 15:45:00,302.67,302.75,302.26,302.4,9065.0,302.67,302.75,302.26,302.4,9065.0
2024-12-30 15:50:00,302.31,302.79,302.14,302.26,24158.0,302.31,302.79,302.14,302.26,24158.0
2024-12-30 15:55:00,302.42,303.0,301.73,301.77,42355.0,302.42,303.0,301.73,301.77,42355.0
2024-12-31 09:30:00,302.39,302.58,301.44,302.35,12385.0,302.39,302.58,301.44,302.35,12385.0
2024-12-31 09:35:00,302.36,302.37,300.63,300.67,2115.0,302.36,302.37,300.63,300.67,2115.0
2024-12-31 09:40:00,300.82,301.6,300.62,301.31,22029.0,300.82,301.6,300.62,301.31,22029.0
2024-12-31 09:45:00,302.13,302.52,302.12,302.44,1710.0,302.13,302.52,302.12,302.44,1710.0
2024-12-31 09:50:00,302.32,302.32,301.57,301.74,3482.0,302.32,302.32,301.57,301.74,3482.0
2024-12-31 09:55:00,302.01,302.24,301.7,301.96,3178.0,302.01,302.24,301.7,301.96,3178.0
2024-12-31 10:00:00,301.94,302.4,301.47,301.47,3170.0,301.94,302.4,301.47,301.47,3170.0
2024-12-31 10:05:00,301.79,301.95,301.17,301.17,3894.0,301.79,301.95,301.17,301.17,3894.0
2024-12-31 10:10:00,301.37,302.05,301.15,302.05,4050.0,301.37,302.05,301.15,302.05,4050.0
2024-12-31 10:15:00,302.03,302.3,301.87,302.3,900.0,302.03,302.3,301.87,302.3,900.0
2024-12-31 10:20:00,302.34,302.61,302.29,302.55,1400.0,302.34,302.61,302.29,302.55,1400.0
2024-12-31 10:25:00,302.4,303.08,302.06,302.1,7414.0,302.4,303.08,302.06,302.1,7414.0
2024-12-31 10:30:00,302.23,302.44,301.09,301.57,4691.0,302.23,302.44,301.09,301.57,4691.0
2024-12-31 10:35:00,301.57,302.3,301.41,302.15,5610.0,301.57,302.3,301.41,302.15,5610.0
2024-12-31 10:40:00,302.32,302.33,301.2,301.37,3351.0,302.32,302.33,301.2,301.37,3351.0
2024-12-31 10:45:00,301.37,301.71,301.03,301.39,4774.0,301.37,301.71,301.03,301.39,4774.0
2024-12-31 10:50:00,301.18,302.07,301.17,302.07,1315.0,301.18,302.07,301.17,302.07,1315.0
2024-12-31 10:55:00,301.88,302.15,301.61,301.77,1600.0,301.88,302.15,301.61,301.77,1600.0
2024-12-31 11:00:00,301.62,301.73,301.01,301.18,3171.0,301.62,301.73,301.01,301.18,3171.0
2024-12-31 11:05:00,301.18,301.46,300.98,301.39,4142.0,301.18,301.46,300.98,301.39,4142.0
2024-12-31 11:10:00,301.35,301.35,300.77,300.78,4796.0,301.35,301.35,300.77,300.78,4796.0
2024-12-31 11:15:00,300.81,301.25,300.76,300.85,3718.0,300.81,301.25,300.76,300.85,3718.0
2024-12-31 11:20:00,300.66,301.4,300.48,301.4,3067.0,300.66,301.4,300.48,301.4,3067.0
2024-12-31 11:25:00,301.26,301.48,301.21,301.29,1648.0,301.26,301.48,301.21,301.29,1648.0
2024-12-31 11:30:00,301.4,301.4,300.93,301.08,4630.0,301.4,301.4,300.93,301.08,4630.0
2024-12-31 11:35:00,301.06,301.44,300.93,301.35,3320.0,301.06,301.44,300.93,301.35,3320.0
2024-12-31 11:40:00,301.39,301.96,301.38,301.96,1475.0,301.39,301.96,301.38,301.96,1475.0
2024-12-31 11:45:00,301.97,302.62,301.84,302.49,3134.0,301.97,302.62,301.84,302.49,3134.0
2024-12-31 11:50:00,302.56,302.73,302.36,302.39,1301.0,302.56,302.73,302.36,302.39,1301.0
2024-12-31 11:55:00,302.29,302.39,302.1,302.2,1954.0,302.29,302.39,302.1,302.2,1954.0
2024-12-31 12:00:00,301.96,301.96,301.63,301.92,1664.0,301.96,301.96,301.63,301.92,1664.0
2024-12-31 12:05:00,301.5,302.05,301.43,302.01,2300.0,301.5,302.05,301.43,302.01,2300.0
2024-12-31 12:10:00,301.88,301.88,301.43,301.58,1600.0,301.88,301.88,301.43,301.58,1600.0
2024-12-31 12:15:00,301.76,301.9,301.42,301.9,3584.0,301.76,301.9,301.42,301.9,3584.0
2024-12-31 12:20:00,301.85,301.95,301.32,301.46,7078.0,301.85,301.95,301.32,301.46,7078.0
2024-12-31 12:25:00,301.24,301.54,300.88,300.88,1884.0,301.24,301.54,300.88,300.88,1884.0
2024-12-31 12:30:00,300.73,300.8,300.39,300.71,3100.0,300.73,300.8,300.39,300.71,3100.0
2024-12-31 12:35:00,300.69,300.82,300.24,300.24,4189.0,300.69,300.82,300.24,300.24,4189.0
2024-12-31 12:40:00,300.17,300.34,299.95,300.16,3132.0,300.17,300.34,299.95,300.16,3132.0
2024-12-31 12:45:00,300.06,300.4,300.05,300.06,1275.0,300.06,300.4,300.05,300.06,1275.0
2024-12-31 12:50:00,300.09,300.77,300.09,300.77,1678.0,300.09,300.77,300.09,300.77,1678.0
2024-12-31 12:55:00,300.95,301.7,300.7,301.56,1980.0,300.95,301.7,300.7,301.56,1980.0
2024-12-31 13:00:00,301.31,301.6,301.19,301.53,1443.0,301.31,301.6,301.19,301.53,1443.0
2024-12-31 13:05:00,301.64,302.2,301.64,301.74,1294.0,301.64,302.2,301.64,301.74,1294.0
2024-12-31 13:10:00,301.58,301.58,301.39,301.44,472.0,301.58,301.58,301.39,301.44,472.0
2024-12-31 13:15:00,301.42,301.72,301.19,301.19,1192.0,301.42,301.72,301.19,301.19,1192.0
2024-12-31 13:20:00,301.16,301.16,300.27,300.27,2327.0,301.16,301.16,300.27,300.27,2327.0
2024-12-31 13:25:00,300.35,300.48,300.33,300.33,382.0,300.35,300.48,300.33,300.33,382.0
2024-12-31 13:30:00,300.35,300.59,300.21,300.28,3647.0,300.35,300.59,300.21,300.28,3647.0
2024-12-31 13:35:00,300.2,300.56,299.96,300.4,2040.0,300.2,300.56,299.96,300.4,2040.0
2024-12-31 13:40:00,300.56,300.69,300.43,300.53,1829.0,300.56,300.69,300.43,300.53,1829.0
2024-12-31 13:45:00,300.69,300.9,300.69,300.9,500.0,300.69,300.9,300.69,300.9,500.0
2024-12-31 13:50:00,301.08,301.15,300.44,300.58,2199.0,301.08,301.15,300.44,300.58,2199.0
2024-12-31 13:55:00,300.58,300.58,300.58,300.58,0.0,300.58,300.58,300.58,300.58,0.0
2024-12-31 14:00:00,300.22,300.41,299.87,300.13,1812.0,300.22,300.41,299.87,300.13,1812.0
2024-12-31 14:05:00,300.19,300.91,300.19,300.71,1773.0,300.19,300.91,300.19,300.71,1773.0
2024-12-31 14:10:00,300.88,301.26,300.84,301.17,1284.0,300.88,301.26,300.84,301.17,1284.0
2024-12-31 14:15:00,300.99,300.99,300.48,300.48,1585.0,300.99,300.99,300.48,300.48,1585.0
2024-12-31 14:20:00,300.55,300.55,300.01,300.01,1963.0,300.55,300.55,300.01,300.01,1963.0
2024-12-31 14:25:00,300.33,300.34,299.9,300.03,2111.0,300.33,300.34,299.9,300.03,2111.0
2024-12-31 14:30:00,300.19,300.2,299.84,299.93,2997.0,300.19,300.2,299.84,299.93,2997.0
2024-12-31 14:35:00,300.07,300.4,299.94,300.31,4365.0,300.07,300.4,299.94,300.31,4365.0
2024-12-31 14:40:00,300.3,300.47,299.75,299.99,4588.0,300.3,300.47,299.75,299.99,4588.0
2024-12-31 14:45:00,300.23,300.55,300.15,300.55,3159.0,300.23,300.55,300.15,300.55,3159.0
2024-12-31 14:50:00,300.55,301.17,300.52,300.73,1963.0,300.55,301.17,300.52,300.73,1963.0
2024-12-31 14:55:00,300.99,301.19,300.97,301.05,2238.0,300.99,301.19,300.97,301.05,2238.0
2024-12-31 15:00:00,301.04,301.22,301.03,301.07,1425.0,301.04,301.22,301.03,301.07,1425.0
2024-12-31 15:05:00,301.22,301.42,301.14,301.32,6310.0,301.22,301.42,301.14,301.32,6310.0
2024-12-31 15:10:00,301.19,301.47,300.33,300.54,12307.0,301.19,301.47,300.33,300.54,12307.0
2024-12-31 15:15:00,300.47,300.69,300.28,300.52,4333.0,300.47,300.69,300.28,300.52,4333.0
2024-12-31 15:20:00,300.63,301.38,300.63,301.05,5231.0,300.63,301.38,300.63,301.05,5231.0
2024-12-31 15:25:00,301.28,301.86,301.2,301.73,4009.0,301.28,301.86,301.2,301.73,4009.0
2024-12-31 15:30:00,301.84,301.87,300.92,301.16,9596.0,301.84,301.87,300.92,301.16,9596.0
2024-12-31 15:35:00,301.19,301.65,301.07,301.23,5066.0,301.19,301.65,301.07,301.23,5066.0
2024-12-31 15:40:00,301.19,301.24,300.9,300.9,4578.0,301.19,301.24,300.9,300.9,4578.0
2024-12-31 15:45:00,300.87,301.51,300.52,301.43,14814.0,300.87,301.51,300.52,301.43,14814.0
2024-12-31 15:50:00,301.19,301.33,300.52,300.68,26413.0,301.19,301.33,300.52,300.68,26413.0
2024-12-31 15:55:00,300.21,300.7,300.15,300.46,68748.0,300.21,300.7,300.15,300.46,68748.0
2025-01-02 09:30:00,304.62,304.84,302.64,303.18,28578.0,304.62,304.84,302.64,303.18,28578.0
2025-01-02 09:35:00,303.55,303.56,301.73,301.73,10024.0,303.55,303.56,301.73,301.73,10024.0
2025-01-02 09:40:00,301.49,303.12,301.49,303.11,4691.0,301.49,303.12,301.49,303.11,4691.0
2025-01-02 09:45:00,303.3,304.38,303.0,304.38,12126.0,303.3,304.38,303.0,304.38,12126.0
2025-01-02 09:50:00,304.38,305.86,304.26,305.86,5650.0,304.38,305.86,304.26,305.86,5650.0
2025-01-02 09:55:00,305.86,306.01,304.32,304.73,5400.0,305.86,306.01,304.32,304.73,5400.0
2025-01-02 10:00:00,304.79,305.49,304.4,305.0,11874.0,304.79,305.49,304.4,305.0,11874.0
2025-01-02 10:05:00,305.05,305.51,304.6,305.17,4726.0,305.05,305.51,304.6,305.17,4726.0
2025-01-02 10:10:00,305.51,306.05,305.51,305.68,3352.0,305.51,306.05,305.51,305.68,3352.0
2025-01-02 10:15:00,305.63,305.64,304.34,304.34,1887.0,305.63,305.64,304.34,304.34,1887.0
2025-01-02 10:20:00,303.99,303.99,302.11,302.19,4265.0,303.99,303.99,302.11,302.19,4265.0
2025-01-02 10:25:00,302.47,302.71,301.79,302.14,6356.0,302.47,302.71,301.79,302.14,6356.0
2025-01-02 10:30:00,302.18,302.35,301.43,301.97,5155.0,302.18,302.35,301.43,301.97,5155.0
2025-01-02 10:35:00,301.97,302.79,301.42,301.79,9735.0,301.97,302.79,301.42,301.79,9735.0
2025-01-02 10:40:00,301.79,301.81,300.58,300.92,14916.0,301.79,301.81,300.58,300.92,14916.0
2025-01-02 10:45:00,300.71,301.68,300.56,301.68,12011.0,300.71,301.68,300.56,301.68,12011.0
2025-01-02 10:50:00,301.68,302.16,301.2,301.91,6037.0,301.68,302.16,301.2,301.91,6037.0
2025-01-02 10:55:00,302.01,302.24,301.56,301.6,2241.0,302.01,302.24,301.56,301.6,2241.0
2025-01-02 11:00:00,301.86,301.86,300.53,300.55,2903.0,301.86,301.86,300.53,300.55,2903.0
2025-01-02 11:05:00,300.54,300.91,300.42,300.64,3442.0,300.54,300.91,300.42,300.64,3442.0
2025-01-02 11:10:00,300.64,301.33,300.35,301.31,4270.0,300.64,301.33,300.35,301.31,4270.0
2025-01-02 11:15:00,301.13,301.41,301.04,301.04,1713.0,301.13,301.41,301.04,301.04,1713.0
2025-01-02 11:20:00,301.04,301.54,300.68,301.28,4947.0,301.04,301.54,300.68,301.28,4947.0
2025-01-02 11:25:00,301.19,301.4,300.91,301.06,4606.0,301.19,301.4,300.91,301.06,4606.0
2025-01-02 11:30:00,300.99,301.43,300.72,301.2,8082.0,300.99,301.43,300.72,301.2,8082.0
2025-01-02 11:35:00,301.49,301.51,300.66,301.36,15389.0,301.49,301.51,300.66,301.36,15389.0
2025-01-02 11:40:00,301.1,301.49,301.03,301.12,4150.0,301.1,301.49,301.03,301.12,4150.0
2025-01-02 11:45:00,301.21,301.98,301.21,301.98,1114.0,301.21,301.98,301.21,301.98,1114.0
2025-01-02 11:50:00,302.02,302.02,301.42,301.42,6720.0,302.02,302.02,301.42,301.42,6720.0
2025-01-02 11:55:00,301.74,301.74,301.39,301.53,1822.0,301.74,301.74,301.39,301.53,1822.0
2025-01-02 12:00:00,301.66,302.04,301.43,302.04,2024.0,301.66,302.04,301.43,302.04,2024.0
2025-01-02 12:05:00,301.93,302.01,300.89,300.89,6298.0,301.93,302.01,300.89,300.89,6298.0
2025-01-02 12:10:00,300.89,301.57,300.89,301.57,2598.0,300.89,301.57,300.89,301.57,2598.0
2025-01-02 12:15:00,301.73,301.98,301.58,301.71,1600.0,301.73,301.98,301.58,301.71,1600.0
2025-01-02 12:20:00,301.78,301.78,301.32,301.32,3521.0,301.78,301.78,301.32,301.32,3521.0
2025-01-02 12:25:00,301.01,301.01,299.26,299.29,33569.0,301.01,301.01,299.26,299.29,33569.0
2025-01-02 12:30:00,298.93,299.25,298.65,298.73,39936.0,298.93,299.25,298.65,298.73,39936.0
2025-01-02 12:35:00,298.92,298.92,297.89,298.2,2879.0,298.92,298.92,297.89,298.2,2879.0
2025-01-02 12:40:00,298.11,298.37,297.67,297.92,4951.0,298.11,298.37,297.67,297.92,4951.0
2025-01-02 12:45:00,297.83,297.83,297.18,297.4,7069.0,297.83,297.83,297.18,297.4,7069.0
2025-01-02 12:50:00,297.1,298.07,296.99,297.62,2257.0,297.1,298.07,296.99,297.62,2257.0
2025-01-02 12:55:00,298.1,298.13,297.78,297.88,2614.0,298.1,298.13,297.78,297.88,2614.0
2025-01-02 13:00:00,297.96,297.96,296.57,296.57,1362.0,297.96,297.96,296.57,296.57,1362.0
2025-01-02 13:05:00,296.81,297.59,296.8,297.59,1357.0,296.81,297.59,296.8,297.59,1357.0
2025-01-02 13:10:00,297.33,297.45,296.79,296.79,2780.0,297.33,297.45,296.79,296.79,2780.0
2025-01-02 13:15:00,296.9,296.93,296.6,296.88,1700.0,296.9,296.93,296.6,296.88,1700.0
2025-01-02 13:20:00,297.28,297.28,296.55,296.7,2456.0,297.28,297.28,296.55,296.7,2456.0
2025-01-02 13:25:00,296.68,297.19,296.5,297.19,2438.0,296.68,297.19,296.5,297.19,2438.0
2025-01-02 13:30:00,296.91,296.91,296.0,296.24,1166.0,296.91,296.91,296.0,296.24,1166.0
2025-01-02 13:35:00,296.12,296.66,296.12,296.45,1312.0,296.12,296.66,296.12,296.45,1312.0
2025-01-02 13:40:00,296.55,297.08,296.38,297.08,1854.0,296.55,297.08,296.38,297.08,1854.0
2025-01-02 13:45:00,296.86,296.86,296.32,296.44,1600.0,296.86,296.86,296.32,296.44,1600.0
2025-01-02 13:50:00,296.36,296.38,295.79,295.93,3003.0,296.36,296.38,295.79,295.93,3003.0
2025-01-02 13:55:00,296.18,296.72,296.14,296.67,1694.0,296.18,296.72,296.14,296.67,1694.0
2025-01-02 14:00:00,296.63,296.99,296.45,296.99,2290.0,296.63,296.99,296.45,296.99,2290.0
2025-01-02 14:05:00,297.38,297.49,296.93,297.12,3477.0,297.38,297.49,296.93,297.12,3477.0
2025-01-02 14:10:00,297.1,297.28,296.99,297.04,1857.0,297.1,297.28,296.99,297.04,1857.0
2025-01-02 14:15:00,297.07,297.24,296.88,296.88,1477.0,297.07,297.24,296.88,296.88,1477.0
2025-01-02 14:20:00,296.92,297.47,296.91,297.31,1655.0,296.92,297.47,296.91,297.31,1655.0
2025-01-02 14:25:00,297.5,297.51,297.07,297.07,1719.0,297.5,297.51,297.07,297.07,1719.0
2025-01-02 14:30:00,297.01,297.06,296.46,296.82,2125.0,297.01,297.06,296.46,296.82,2125.0
2025-01-02 14:35:00,296.67,297.09,296.67,296.91,1053.0,296.67,297.09,296.67,296.91,1053.0
2025-01-02 14:40:00,296.73,296.98,296.67,296.94,1756.0,296.73,296.98,296.67,296.94,1756.0
2025-01-02 14:45:00,296.76,297.5,296.41,297.49,6166.0,296.76,297.5,296.41,297.49,6166.0
2025-01-02 14:50:00,296.94,297.31,296.94,297.16,3918.0,296.94,297.31,296.94,297.16,3918.0
2025-01-02 14:55:00,297.0,297.0,296.24,296.24,2625.0,297.0,297.0,296.24,296.24,2625.0
2025-01-02 15:00:00,296.24,297.84,296.02,297.84,4195.0,296.24,297.84,296.02,297.84,4195.0
2025-01-02 15:05:00,297.48,297.61,297.39,297.39,3679.0,297.48,297.61,297.39,297.39,3679.0
2025-01-02 15:10:00,297.4,298.55,297.39,298.39,4049.0,297.4,298.55,297.39,298.39,4049.0
2025-01-02 15:15:00,298.25,298.29,298.0,298.17,2536.0,298.25,298.29,298.0,298.17,2536.0
2025-01-02 15:20:00,297.95,298.2,297.94,298.1,1915.0,297.95,298.2,297.94,298.1,1915.0
2025-01-02 15:25:00,297.99,298.28,297.96,298.13,1690.0,297.99,298.28,297.96,298.13,1690.0
2025-01-02 15:30:00,298.26,298.47,297.72,298.12,14665.0,298.26,298.47,297.72,298.12,14665.0
2025-01-02 15:35:00,297.79,297.8,297.36,297.55,4909.0,297.79,297.8,297.36,297.55,4909.0
2025-01-02 15:40:00,297.55,297.7,297.07,297.2,13504.0,297.55,297.7,297.07,297.2,13504.0
2025-01-02 15:45:00,297.2,297.72,297.06,297.49,19030.0,297.2,297.72,297.06,297.49,19030.0
2025-01-02 15:50:00,297.49,298.27,297.2,297.82,29738.0,297.49,298.27,297.2,297.82,29738.0
2025-01-02 15:55:00,297.8,297.94,297.43,297.75,53449.0,297.8,297.94,297.43,297.75,53449.0
2025-01-03 09:30:00,300.49,300.65,297.62,300.18,22147.0,300.49,300.65,297.62,300.18,22147.0
2025-01-03 09:35:00,300.03,300.12,299.39,299.85,9412.0,300.03,300.12,299.39,299.85,9412.0
2025-01-03 09:40:00,300.19,300.74,299.81,300.47,7150.0,300.19,300.74,299.81,300.47,7150.0
2025-01-03 09:45:00,300.41,300.86,298.72,299.39,13844.0,300.41,300.86,298.72,299.39,13844.0
2025-01-03 09:50:00,299.39,300.0,299.0,299.55,4494.0,299.39,300.0,299.0,299.55,4494.0
2025-01-03 09:55:00,299.78,300.48,299.44,300.2,2150.0,299.78,300.48,299.44,300.2,2150.0
2025-01-03 10:00:00,299.8,301.0,299.8,301.0,3352.0,299.8,301.0,299.8,301.0,3352.0
2025-01-03 10:05:00,301.39,301.39,300.71,300.98,2448.0,301.39,301.39,300.71,300.98,2448.0
2025-01-03 10:10:00,301.0,301.0,299.99,300.15,1796.0,301.0,301.0,299.99,300.15,1796.0
2025-01-03 10:15:00,299.8,300.07,298.79,298.86,6831.0,299.8,300.07,298.79,298.86,6831.0
2025-01-03 10:20:00,298.76,299.19,297.97,299.19,8423.0,298.76,299.19,297.97,299.19,8423.0
2025-01-03 10:25:00,299.25,300.32,299.08,299.8,3493.0,299.25,300.32,299.08,299.8,3493.0
2025-01-03 10:30:00,299.56,300.01,299.23,300.01,1114.0,299.56,300.01,299.23,300.01,1114.0
2025-01-03 10:35:00,300.33,300.54,299.79,299.97,1392.0,300.33,300.54,299.79,299.97,1392.0
2025-01-03 10:40:00,300.25,301.21,300.15,301.03,6954.0,300.25,301.21,300.15,301.03,6954.0
2025-01-03 10:45:00,301.07,301.09,300.58,300.74,3510.0,301.07,301.09,300.58,300.74,3510.0
2025-01-03 10:50:00,300.48,300.63,300.33,300.63,2017.0,300.48,300.63,300.33,300.63,2017.0
2025-01-03 10:55:00,300.42,300.8,300.41,300.63,2790.0,300.42,300.8,300.41,300.63,2790.0
2025-01-03 11:00:00,300.5,301.11,300.41,301.01,5330.0,300.5,301.11,300.41,301.01,5330.0
2025-01-03 11:05:00,301.07,301.07,300.32,300.32,2425.0,301.07,301.07,300.32,300.32,2425.0
2025-01-03 11:10:00,300.57,300.86,300.36,300.72,2274.0,300.57,300.86,300.36,300.72,2274.0
2025-01-03 11:15:00,300.47,300.99,300.47,300.85,2333.0,300.47,300.99,300.47,300.85,2333.0
2025-01-03 11:20:00,300.99,300.99,300.66,300.88,1591.0,300.99,300.99,300.66,300.88,1591.0
2025-01-03 11:25:00,300.88,301.42,300.88,301.09,2110.0,300.88,301.42,300.88,301.09,2110.0
2025-01-03 11:30:00,301.1,302.0,301.09,301.91,2906.0,301.1,302.0,301.09,301.91,2906.0
2025-01-03 11:35:00,301.71,302.06,301.67,301.72,5333.0,301.71,302.06,301.67,301.72,5333.0
2025-01-03 11:40:00,301.89,302.39,301.89,302.37,2462.0,301.89,302.39,301.89,302.37,2462.0
2025-01-03 11:45:00,302.37,302.54,302.23,302.43,2025.0,302.37,302.54,302.23,302.43,2025.0
2025-01-03 11:50:00,302.56,302.89,302.29,302.89,1585.0,302.56,302.89,302.29,302.89,1585.0
2025-01-03 11:55:00,302.82,302.88,302.52,302.53,4976.0,302.82,302.88,302.52,302.53,4976.0
2025-01-03 12:00:00,302.8,302.8,302.6,302.66,600.0,302.8,302.8,302.6,302.66,600.0
2025-01-03 12:05:00,302.83,302.83,302.49,302.53,2026.0,302.83,302.83,302.49,302.53,2026.0
2025-01-03 12:10:00,302.58,302.92,302.58,302.81,2692.0,302.58,302.92,302.58,302.81,2692.0
2025-01-03 12:15:00,302.52,302.75,302.12,302.21,9813.0,302.52,302.75,302.12,302.21,9813.0
2025-01-03 12:20:00,302.29,302.46,302.04,302.46,1486.0,302.29,302.46,302.04,302.46,1486.0
2025-01-03 12:25:00,302.5,302.83,302.3,302.37,2849.0,302.5,302.83,302.3,302.37,2849.0
2025-01-03 12:30:00,302.49,302.56,302.27,302.56,400.0,302.49,302.56,302.27,302.56,400.0
2025-01-03 12:35:00,302.42,302.68,302.41,302.68,700.0,302.42,302.68,302.41,302.68,700.0
2025-01-03 12:40:00,302.68,302.71,302.5,302.5,1739.0,302.68,302.71,302.5,302.5,1739.0
2025-01-03 12:45:00,302.47,302.66,302.1,302.66,9102.0,302.47,302.66,302.1,302.66,9102.0
2025-01-03 12:50:00,302.97,303.4,302.88,303.32,1167.0,302.97,303.4,302.88,303.32,1167.0
2025-01-03 12:55:00,303.18,303.5,303.17,303.5,1500.0,303.18,303.5,303.17,303.5,1500.0
2025-01-03 13:00:00,303.49,303.52,303.04,303.28,2507.0,303.49,303.52,303.04,303.28,2507.0
2025-01-03 13:05:00,303.33,303.52,303.28,303.32,2340.0,303.33,303.52,303.28,303.32,2340.0
2025-01-03 13:10:00,303.28,303.35,302.92,303.35,3558.0,303.28,303.35,302.92,303.35,3558.0
2025-01-03 13:15:00,303.18,303.54,303.18,303.43,3235.0,303.18,303.54,303.18,303.43,3235.0
2025-01-03 13:20:00,303.43,303.53,303.3,303.51,2657.0,303.43,303.53,303.3,303.51,2657.0
2025-01-03 13:25:00,303.51,303.85,303.47,303.85,2304.0,303.51,303.85,303.47,303.85,2304.0
2025-01-03 13:30:00,303.66,304.08,303.66,303.79,2181.0,303.66,304.08,303.66,303.79,2181.0
2025-01-03 13:35:00,303.88,304.55,303.88,304.36,1611.0,303.88,304.55,303.88,304.36,1611.0
2025-01-03 13:40:00,304.48,304.98,304.32,304.98,4053.0,304.48,304.98,304.32,304.98,4053.0
2025-01-03 13:45:00,304.94,305.43,304.83,305.12,12021.0,304.94,305.43,304.83,305.12,12021.0
2025-01-03 13:50:00,305.12,305.66,305.07,305.66,6202.0,305.12,305.66,305.07,305.66,6202.0
2025-01-03 13:55:00,305.81,305.83,305.3,305.62,12140.0,305.81,305.83,305.3,305.62,12140.0
2025-01-03 14:00:00,305.32,305.99,305.32,305.94,4100.0,305.32,305.99,305.32,305.94,4100.0
2025-01-03 14:05:00,305.94,306.03,305.7,305.72,4568.0,305.94,306.03,305.7,305.72,4568.0
2025-01-03 14:10:00,305.85,306.21,305.7,306.05,2100.0,305.85,306.21,305.7,306.05,2100.0
2025-01-03 14:15:00,306.09,306.23,305.95,306.23,5206.0,306.09,306.23,305.95,306.23,5206.0
2025-01-03 14:20:00,306.22,306.22,305.93,306.04,6021.0,306.22,306.22,305.93,306.04,6021.0
2025-01-03 14:25:00,305.92,306.15,305.86,306.0,2763.0,305.92,306.15,305.86,306.0,2763.0
2025-01-03 14:30:00,306.0,306.09,305.51,305.51,8295.0,306.0,306.09,305.51,305.51,8295.0
2025-01-03 14:35:00,305.69,305.84,305.33,305.36,6485.0,305.69,305.84,305.33,305.36,6485.0
2025-01-03 14:40:00,305.15,305.39,304.84,304.85,7503.0,305.15,305.39,304.84,304.85,7503.0
2025-01-03 14:45:00,304.81,305.14,304.7,304.96,5022.0,304.81,305.14,304.7,304.96,5022.0
2025-01-03 14:50:00,304.8,305.03,304.7,304.97,7348.0,304.8,305.03,304.7,304.97,7348.0
2025-01-03 14:55:00,304.93,305.08,304.87,304.99,7486.0,304.93,305.08,304.87,304.99,7486.0
2025-01-03 15:00:00,304.87,304.89,304.31,304.61,2873.0,304.87,304.89,304.31,304.61,2873.0
2025-01-03 15:05:00,304.51,304.94,304.51,304.54,3044.0,304.51,304.94,304.51,304.54,3044.0
2025-01-03 15:10:00,304.48,304.72,304.27,304.56,7734.0,304.48,304.72,304.27,304.56,7734.0
2025-01-03 15:15:00,304.56,304.59,304.44,304.56,7203.0,304.56,304.59,304.44,304.56,7203.0
2025-01-03 15:20:00,304.57,304.59,304.29,304.3,4230.0,304.57,304.59,304.29,304.3,4230.0
2025-01-03 15:25:00,304.29,304.88,304.28,304.88,3253.0,304.29,304.88,304.28,304.88,3253.0
2025-01-03 15:30:00,304.7,304.82,304.41,304.56,13589.0,304.7,304.82,304.41,304.56,13589.0
2025-01-03 15:35:00,304.57,304.91,304.54,304.64,14922.0,304.57,304.91,304.54,304.64,14922.0
2025-01-03 15:40:00,304.63,304.76,304.15,304.21,6691.0,304.63,304.76,304.15,304.21,6691.0
2025-01-03 15:45:00,304.2,304.29,303.89,303.93,2864.0,304.2,304.29,303.89,303.93,2864.0
2025-01-03 15:50:00,303.99,304.16,303.69,303.96,19333.0,303.99,304.16,303.69,303.96,19333.0
2025-01-03 15:55:00,304.11,304.24,303.76,303.99,43088.0,304.11,304.24,303.76,303.99,43088.0
2025-01-06 09:30:00,306.46,308.83,306.46,308.83,23415.0,306.46,308.83,306.46,308.83,23415.0
2025-01-06 09:35:00,308.37,311.14,307.93,310.63,122124.0,308.37,311.14,307.93,310.63,122124.0
2025-01-06 09:40:00,310.55,312.24,310.11,311.21,16156.0,310.55,312.24,310.11,311.21,16156.0
2025-01-06 09:45:00,311.21,312.9,311.21,312.9,7616.0,311.21,312.9,311.21,312.9,7616.0
2025-01-06 09:50:00,312.55,313.29,312.4,312.81,9905.0,312.55,313.29,312.4,312.81,9905.0
2025-01-06 09:55:00,312.94,314.04,312.87,314.04,3871.0,312.94,314.04,312.87,314.04,3871.0
2025-01-06 10:00:00,313.97,314.6,313.45,313.48,8942.0,313.97,314.6,313.45,313.48,8942.0
2025-01-06 10:05:00,312.9,313.49,312.63,313.49,3891.0,312.9,313.49,312.63,313.49,3891.0
2025-01-06 10:10:00,313.73,313.73,312.69,312.95,7660.0,313.73,313.73,312.69,312.95,7660.0
2025-01-06 10:15:00,313.33,314.2,313.16,314.19,8449.0,313.33,314.2,313.16,314.19,8449.0
2025-01-06 10:20:00,314.3,314.71,313.77,314.61,17492.0,314.3,314.71,313.77,314.61,17492.0
2025-01-06 10:25:00,314.51,315.0,314.23,314.24,3286.0,314.51,315.0,314.23,314.24,3286.0
2025-01-06 10:30:00,314.17,314.6,313.96,314.31,2098.0,314.17,314.6,313.96,314.31,2098.0
2025-01-06 10:35:00,313.92,314.6,313.92,314.26,2453.0,313.92,314.6,313.92,314.26,2453.0
2025-01-06 10:40:00,314.34,315.55,314.27,314.98,13242.0,314.34,315.55,314.27,314.98,13242.0
2025-01-06 10:45:00,314.94,315.23,314.15,314.15,9673.0,314.94,315.23,314.15,314.15,9673.0
2025-01-06 10:50:00,314.22,314.22,313.82,313.87,3417.0,314.22,314.22,313.82,313.87,3417.0
2025-01-06 10:55:00,313.75,313.85,312.93,313.16,8040.0,313.75,313.85,312.93,313.16,8040.0
2025-01-06 11:00:00,313.46,313.78,313.24,313.47,4524.0,313.46,313.78,313.24,313.47,4524.0
2025-01-06 11:05:00,313.48,313.48,312.92,313.17,3360.0,313.48,313.48,312.92,313.17,3360.0
2025-01-06 11:10:00,313.41,313.51,313.16,313.3,5808.0,313.41,313.51,313.16,313.3,5808.0
2025-01-06 11:15:00,313.13,313.66,312.91,313.49,13799.0,313.13,313.66,312.91,313.49,13799.0
2025-01-06 11:20:00,313.46,313.86,313.45,313.77,1405.0,313.46,313.86,313.45,313.77,1405.0
2025-01-06 11:25:00,313.61,313.77,313.26,313.29,3745.0,313.61,313.77,313.26,313.29,3745.0
2025-01-06 11:30:00,313.27,313.44,313.05,313.17,3556.0,313.27,313.44,313.05,313.17,3556.0
2025-01-06 11:35:00,313.16,313.16,312.73,312.98,2983.0,313.16,313.16,312.73,312.98,2983.0
2025-01-06 11:40:00,312.85,313.0,312.65,312.74,5065.0,312.85,313.0,312.65,312.74,5065.0
2025-01-06 11:45:00,312.96,312.96,312.36,312.55,14143.0,312.96,312.96,312.36,312.55,14143.0
2025-01-06 11:50:00,312.65,313.17,312.55,313.17,5429.0,312.65,313.17,312.55,313.17,5429.0
2025-01-06 11:55:00,313.09,313.4,312.6,313.39,13454.0,313.09,313.4,312.6,313.39,13454.0
2025-01-06 12:00:00,313.35,313.36,312.51,312.52,24149.0,313.35,313.36,312.51,312.52,24149.0
2025-01-06 12:05:00,312.63,313.12,312.62,312.85,6470.0,312.63,313.12,312.62,312.85,6470.0
2025-01-06 12:10:00,312.91,313.39,312.9,313.05,10104.0,312.91,313.39,312.9,313.05,10104.0
2025-01-06 12:15:00,313.1,313.5,312.96,313.21,6944.0,313.1,313.5,312.96,313.21,6944.0
2025-01-06 12:20:00,313.3,313.38,312.99,313.19,3776.0,313.3,313.38,312.99,313.19,3776.0
2025-01-06 12:25:00,313.19,313.19,312.59,312.79,6491.0,313.19,313.19,312.59,312.79,6491.0
2025-01-06 12:30:00,312.63,312.91,312.21,312.54,15030.0,312.63,312.91,312.21,312.54,15030.0
2025-01-06 12:35:00,312.81,312.82,311.82,311.82,4600.0,312.81,312.82,311.82,311.82,4600.0
2025-01-06 12:40:00,311.71,311.71,310.95,311.37,3328.0,311.71,311.71,310.95,311.37,3328.0
2025-01-06 12:45:00,311.31,311.31,310.95,311.24,3123.0,311.31,311.31,310.95,311.24,3123.0
2025-01-06 12:50:00,311.4,311.4,310.58,310.92,4001.0,311.4,311.4,310.58,310.92,4001.0
2025-01-06 12:55:00,310.87,311.04,310.74,311.04,4701.0,310.87,311.04,310.74,311.04,4701.0
2025-01-06 13:00:00,310.99,311.15,310.44,310.93,11459.0,310.99,311.15,310.44,310.93,11459.0
2025-01-06 13:05:00,311.16,311.33,310.76,311.01,5928.0,311.16,311.33,310.76,311.01,5928.0
2025-01-06 13:10:00,310.88,311.32,310.88,311.31,1318.0,310.88,311.32,310.88,311.31,1318.0
2025-01-06 13:15:00,311.31,311.4,311.13,311.22,2000.0,311.31,311.4,311.13,311.22,2000.0
2025-01-06 13:20:00,311.17,311.56,311.14,311.42,3683.0,311.17,311.56,311.14,311.42,3683.0
2025-01-06 13:25:00,311.49,311.49,311.01,311.25,4700.0,311.49,311.49,311.01,311.25,4700.0
2025-01-06 13:30:00,311.07,311.32,310.87,310.94,3521.0,311.07,311.32,310.87,310.94,3521.0
2025-01-06 13:35:00,311.1,311.17,310.81,310.97,2532.0,311.1,311.17,310.81,310.97,2532.0
2025-01-06 13:40:00,310.85,310.93,310.57,310.73,2713.0,310.85,310.93,310.57,310.73,2713.0
2025-01-06 13:45:00,310.55,310.62,310.21,310.46,3100.0,310.55,310.62,310.21,310.46,3100.0
2025-01-06 13:50:00,310.24,310.53,309.98,310.0,7635.0,310.24,310.53,309.98,310.0,7635.0
2025-01-06 13:55:00,310.04,310.37,309.28,309.28,5286.0,310.04,310.37,309.28,309.28,5286.0
2025-01-06 14:00:00,309.28,309.31,308.87,309.01,6921.0,309.28,309.31,308.87,309.01,6921.0
2025-01-06 14:05:00,309.15,309.62,309.15,309.62,4723.0,309.15,309.62,309.15,309.62,4723.0
2025-01-06 14:10:00,309.62,309.62,309.17,309.39,2796.0,309.62,309.62,309.17,309.39,2796.0
2025-01-06 14:15:00,309.19,309.63,309.19,309.48,2225.0,309.19,309.63,309.19,309.48,2225.0
2025-01-06 14:20:00,309.47,309.47,309.15,309.37,2500.0,309.47,309.47,309.15,309.37,2500.0
2025-01-06 14:25:00,309.45,309.5,309.24,309.4,11500.0,309.45,309.5,309.24,309.4,11500.0
2025-01-06 14:30:00,309.24,309.47,308.55,308.71,16243.0,309.24,309.47,308.55,308.71,16243.0
2025-01-06 14:35:00,308.72,308.91,308.57,308.66,4181.0,308.72,308.91,308.57,308.66,4181.0
2025-01-06 14:40:00,308.75,308.83,308.27,308.6,3267.0,308.75,308.83,308.27,308.6,3267.0
2025-01-06 14:45:00,308.5,308.66,308.35,308.35,1650.0,308.5,308.66,308.35,308.35,1650.0
2025-01-06 14:50:00,308.25,308.28,307.97,308.28,3526.0,308.25,308.28,307.97,308.28,3526.0
2025-01-06 14:55:00,308.1,308.1,307.5,307.51,3278.0,308.1,308.1,307.5,307.51,3278.0
2025-01-06 15:00:00,307.46,307.75,307.24,307.75,3724.0,307.46,307.75,307.24,307.75,3724.0
2025-01-06 15:05:00,307.76,307.88,307.53,307.73,8185.0,307.76,307.88,307.53,307.73,8185.0
2025-01-06 15:10:00,307.73,307.76,307.2,307.64,5348.0,307.73,307.76,307.2,307.64,5348.0
2025-01-06 15:15:00,307.53,307.71,307.25,307.53,3849.0,307.53,307.71,307.25,307.53,3849.0
2025-01-06 15:20:00,307.58,308.14,307.54,308.11,1931.0,307.58,308.14,307.54,308.11,1931.0
2025-01-06 15:25:00,308.11,308.55,307.9,308.44,15317.0,308.11,308.55,307.9,308.44,15317.0
2025-01-06 15:30:00,308.44,308.45,308.14,308.19,7183.0,308.44,308.45,308.14,308.19,7183.0
2025-01-06 15:35:00,308.19,308.81,308.14,308.42,7560.0,308.19,308.81,308.14,308.42,7560.0
2025-01-06 15:40:00,308.43,308.65,308.26,308.53,4545.0,308.43,308.65,308.26,308.53,4545.0
2025-01-06 15:45:00,308.49,308.66,308.17,308.18,24049.0,308.49,308.66,308.17,308.18,24049.0
2025-01-06 15:50:00,308.18,308.89,308.13,308.42,28439.0,308.18,308.89,308.13,308.42,28439.0
2025-01-06 15:55:00,308.42,308.68,307.76,308.15,60160.0,308.42,308.68,307.76,308.15,60160.0
2025-01-07 09:30:00,306.77,308.89,305.07,305.55,30851.0,306.77,308.89,305.07,305.55,30851.0
2025-01-07 09:35:00,305.26,305.9,302.6,302.83,26177.0,305.26,305.9,302.6,302.83,26177.0
2025-01-07 09:40:00,303.0,303.08,301.47,301.9,35164.0,303.0,303.08,301.47,301.9,35164.0
2025-01-07 09:45:00,301.82,304.21,301.75,303.29,35501.0,301.82,304.21,301.75,303.29,35501.0
2025-01-07 09:50:00,302.94,304.46,302.71,303.7,31004.0,302.94,304.46,302.71,303.7,31004.0
2025-01-07 09:55:00,303.64,303.65,303.18,303.31,4717.0,303.64,303.65,303.18,303.31,4717.0
2025-01-07 10:00:00,302.94,303.36,301.2,301.45,7926.0,302.94,303.36,301.2,301.45,7926.0
2025-01-07 10:05:00,301.52,301.73,300.38,300.38,4600.0,301.52,301.73,300.38,300.38,4600.0
2025-01-07 10:10:00,300.32,301.27,299.69,301.19,11401.0,300.32,301.27,299.69,301.19,11401.0
2025-01-07 10:15:00,301.17,301.74,300.04,301.74,5684.0,301.17,301.74,300.04,301.74,5684.0
2025-01-07 10:20:00,302.2,302.97,301.81,302.97,3305.0,302.2,302.97,301.81,302.97,3305.0
2025-01-07 10:25:00,303.03,303.98,302.17,302.18,14576.0,303.03,303.98,302.17,302.18,14576.0
2025-01-07 10:30:00,302.05,302.07,300.59,300.87,11061.0,302.05,302.07,300.59,300.87,11061.0
2025-01-07 10:35:00,300.91,300.91,298.8,298.95,10675.0,300.91,300.91,298.8,298.95,10675.0
2025-01-07 10:40:00,299.41,299.82,299.17,299.26,9537.0,299.41,299.82,299.17,299.26,9537.0
2025-01-07 10:45:00,299.44,299.44,298.48,299.24,7432.0,299.44,299.44,298.48,299.24,7432.0
2025-01-07 10:50:00,299.24,301.43,299.24,301.24,51555.0,299.24,301.43,299.24,301.24,51555.0
2025-01-07 10:55:00,301.55,302.5,301.24,302.5,2766.0,301.55,302.5,301.24,302.5,2766.0
2025-01-07 11:00:00,302.61,303.14,302.42,302.93,37780.0,302.61,303.14,302.42,302.93,37780.0
2025-01-07 11:05:00,302.94,303.63,302.77,303.63,2236.0,302.94,303.63,302.77,303.63,2236.0
2025-01-07 11:10:00,303.4,303.4,302.63,303.13,3819.0,303.4,303.4,302.63,303.13,3819.0
2025-01-07 11:15:00,303.19,304.13,303.02,303.96,11134.0,303.19,304.13,303.02,303.96,11134.0
2025-01-07 11:20:00,303.96,304.76,303.89,304.22,9402.0,303.96,304.76,303.89,304.22,9402.0
2025-01-07 11:25:00,304.45,304.81,304.27,304.63,1502.0,304.45,304.81,304.27,304.63,1502.0
2025-01-07 11:30:00,304.38,304.58,303.84,304.03,2500.0,304.38,304.58,303.84,304.03,2500.0
2025-01-07 11:35:00,303.93,304.38,303.54,304.38,4555.0,303.93,304.38,303.54,304.38,4555.0
2025-01-07 11:40:00,304.51,304.52,303.61,303.93,5579.0,304.51,304.52,303.61,303.93,5579.0
2025-01-07 11:45:00,304.13,304.22,304.13,304.15,600.0,304.13,304.22,304.13,304.15,600.0
2025-01-07 11:50:00,304.02,304.02,303.5,303.61,13865.0,304.02,304.02,303.5,303.61,13865.0
2025-01-07 11:55:00,303.64,303.73,302.81,302.93,14578.0,303.64,303.73,302.81,302.93,14578.0
2025-01-07 12:00:00,303.06,303.11,302.68,302.69,1042.0,303.06,303.11,302.68,302.69,1042.0
2025-01-07 12:05:00,302.45,303.33,302.45,303.33,3070.0,302.45,303.33,302.45,303.33,3070.0
2025-01-07 12:10:00,303.23,303.51,303.05,303.5,1479.0,303.23,303.51,303.05,303.5,1479.0
2025-01-07 12:15:00,303.38,303.53,303.22,303.53,1939.0,303.38,303.53,303.22,303.53,1939.0
2025-01-07 12:20:00,303.54,303.54,303.32,303.32,400.0,303.54,303.54,303.32,303.32,400.0
2025-01-07 12:25:00,303.41,303.41,302.74,303.19,4174.0,303.41,303.41,302.74,303.19,4174.0
2025-01-07 12:30:00,302.95,303.16,302.95,303.13,3923.0,302.95,303.16,302.95,303.13,3923.0
2025-01-07 12:35:00,303.13,303.13,302.53,302.62,6476.0,303.13,303.13,302.53,302.62,6476.0
2025-01-07 12:40:00,302.58,302.63,302.12,302.23,2382.0,302.58,302.63,302.12,302.23,2382.0
2025-01-07 12:45:00,302.11,302.14,301.66,301.93,2200.0,302.11,302.14,301.66,301.93,2200.0
2025-01-07 12:50:00,301.93,301.96,301.59,301.92,6498.0,301.93,301.96,301.59,301.92,6498.0
2025-01-07 12:55:00,301.92,303.07,301.91,303.0,2585.0,301.92,303.07,301.91,303.0,2585.0
2025-01-07 13:00:00,303.08,303.08,302.58,302.69,2857.0,303.08,303.08,302.58,302.69,2857.0
2025-01-07 13:05:00,302.81,303.12,302.7,303.12,2682.0,302.81,303.12,302.7,303.12,2682.0
2025-01-07 13:10:00,303.13,303.3,302.84,303.09,1491.0,303.13,303.3,302.84,303.09,1491.0
2025-01-07 13:15:00,303.19,303.23,303.19,303.23,400.0,303.19,303.23,303.19,303.23,400.0
2025-01-07 13:20:00,303.19,303.41,303.09,303.25,1210.0,303.19,303.41,303.09,303.25,1210.0
2025-01-07 13:25:00,303.25,303.27,303.15,303.26,600.0,303.25,303.27,303.15,303.26,600.0
2025-01-07 13:30:00,303.18,303.29,303.02,303.02,4560.0,303.18,303.29,303.02,303.02,4560.0
2025-01-07 13:35:00,302.97,303.39,302.7,302.7,4052.0,302.97,303.39,302.7,302.7,4052.0
2025-01-07 13:40:00,302.51,302.79,302.38,302.39,1015.0,302.51,302.79,302.38,302.39,1015.0
2025-01-07 13:45:00,302.35,302.58,302.3,302.51,3413.0,302.35,302.58,302.3,302.51,3413.0
2025-01-07 13:50:00,302.79,302.81,302.68,302.68,800.0,302.79,302.81,302.68,302.68,800.0
2025-01-07 13:55:00,302.85,302.85,302.54,302.54,700.0,302.85,302.85,302.54,302.54,700.0
2025-01-07 14:00:00,302.71,303.02,302.63,303.02,10054.0,302.71,303.02,302.63,303.02,10054.0
2025-01-07 14:05:00,302.8,303.5,302.79,303.36,1175.0,302.8,303.5,302.79,303.36,1175.0
2025-01-07 14:10:00,303.5,303.6,303.33,303.6,1340.0,303.5,303.6,303.33,303.6,1340.0
2025-01-07 14:15:00,303.56,303.7,303.35,303.36,1406.0,303.56,303.7,303.35,303.36,1406.0
2025-01-07 14:20:00,303.48,303.48,303.13,303.13,1200.0,303.48,303.48,303.13,303.13,1200.0
2025-01-07 14:25:00,303.35,303.7,303.35,303.7,3635.0,303.35,303.7,303.35,303.7,3635.0
2025-01-07 14:30:00,303.77,303.96,303.55,303.8,1204.0,303.77,303.96,303.55,303.8,1204.0
2025-01-07 14:35:00,303.87,303.88,303.45,303.46,2250.0,303.87,303.88,303.45,303.46,2250.0
2025-01-07 14:40:00,303.44,304.08,303.44,304.08,1522.0,303.44,304.08,303.44,304.08,1522.0
2025-01-07 14:45:00,304.1,304.11,303.64,303.64,1313.0,304.1,304.11,303.64,303.64,1313.0
2025-01-07 14:50:00,303.71,303.94,303.7,303.91,874.0,303.71,303.94,303.7,303.91,874.0
2025-01-07 14:55:00,303.79,304.43,303.79,304.03,5789.0,303.79,304.43,303.79,304.03,5789.0
2025-01-07 15:00:00,304.04,304.04,303.19,303.31,2951.0,304.04,304.04,303.19,303.31,2951.0
2025-01-07 15:05:00,303.32,303.76,303.25,303.42,2173.0,303.32,303.76,303.25,303.42,2173.0
2025-01-07 15:10:00,303.22,303.23,302.75,302.75,3455.0,303.22,303.23,302.75,302.75,3455.0
2025-01-07 15:15:00,302.84,303.04,302.67,302.95,2636.0,302.84,303.04,302.67,302.95,2636.0
2025-01-07 15:20:00,302.71,302.77,302.44,302.44,2710.0,302.71,302.77,302.44,302.44,2710.0
2025-01-07 15:25:00,302.46,302.64,302.11,302.12,4508.0,302.46,302.64,302.11,302.12,4508.0
2025-01-07 15:30:00,302.31,302.31,301.8,301.92,3537.0,302.31,302.31,301.8,301.92,3537.0
2025-01-07 15:35:00,301.9,301.95,301.32,301.85,5546.0,301.9,301.95,301.32,301.85,5546.0
2025-01-07 15:40:00,301.97,302.27,301.47,301.47,18526.0,301.97,302.27,301.47,301.47,18526.0
2025-01-07 15:45:00,301.44,301.71,301.41,301.64,4225.0,301.44,301.71,301.41,301.64,4225.0
2025-01-07 15:50:00,301.5,302.57,301.5,302.3,22669.0,301.5,302.57,301.5,302.3,22669.0
2025-01-07 15:55:00,301.74,302.18,301.44,301.58,62584.0,301.74,302.18,301.44,301.58,62584.0
2025-01-08 09:30:00,303.04,303.92,302.26,303.82,17027.0,303.04,303.92,302.26,303.82,17027.0
2025-01-08 09:35:00,304.0,305.05,303.97,305.05,5115.0,304.0,305.05,303.97,305.05,5115.0
2025-01-08 09:40:00,304.68,305.1,304.04,304.55,3864.0,304.68,305.1,304.04,304.55,3864.0
2025-01-08 09:45:00,304.55,306.77,304.55,306.62,10001.0,304.55,306.77,304.55,306.62,10001.0
2025-01-08 09:50:00,306.16,306.64,304.43,305.0,5309.0,306.16,306.64,304.43,305.0,5309.0
2025-01-08 09:55:00,305.23,305.23,304.35,304.35,4413.0,305.23,305.23,304.35,304.35,4413.0
2025-01-08 10:00:00,303.81,304.76,303.8,304.41,4901.0,303.81,304.76,303.8,304.41,4901.0
2025-01-08 10:05:00,304.11,304.57,303.97,304.0,2600.0,304.11,304.57,303.97,304.0,2600.0
2025-01-08 10:10:00,304.24,304.24,302.89,303.01,3529.0,304.24,304.24,302.89,303.01,3529.0
2025-01-08 10:15:00,302.54,303.66,302.46,303.22,3100.0,302.54,303.66,302.46,303.22,3100.0
2025-01-08 10:20:00,302.54,304.03,302.27,303.74,7761.0,302.54,304.03,302.27,303.74,7761.0
2025-01-08 10:25:00,303.72,304.62,303.57,303.85,3413.0,303.72,304.62,303.57,303.85,3413.0
2025-01-08 10:30:00,304.11,304.24,303.75,304.24,2766.0,304.11,304.24,303.75,304.24,2766.0
2025-01-08 10:35:00,304.22,305.31,304.22,305.24,5375.0,304.22,305.31,304.22,305.24,5375.0
2025-01-08 10:40:00,304.54,304.71,304.26,304.31,4030.0,304.54,304.71,304.26,304.31,4030.0
2025-01-08 10:45:00,304.25,304.34,303.72,304.33,2323.0,304.25,304.34,303.72,304.33,2323.0
2025-01-08 10:50:00,304.38,305.71,304.38,305.32,9207.0,304.38,305.71,304.38,305.32,9207.0
2025-01-08 10:55:00,305.29,305.74,305.25,305.25,2807.0,305.29,305.74,305.25,305.25,2807.0
2025-01-08 11:00:00,305.31,305.32,304.67,304.84,1856.0,305.31,305.32,304.67,304.84,1856.0
2025-01-08 11:05:00,304.51,304.82,304.12,304.3,5325.0,304.51,304.82,304.12,304.3,5325.0
2025-01-08 11:10:00,304.63,305.1,304.25,304.54,2900.0,304.63,305.1,304.25,304.54,2900.0
2025-01-08 11:15:00,304.23,304.69,304.22,304.46,3200.0,304.23,304.69,304.22,304.46,3200.0
2025-01-08 11:20:00,304.71,304.91,304.31,304.34,3824.0,304.71,304.91,304.31,304.34,3824.0
2025-01-08 11:25:00,304.52,304.53,304.06,304.17,2104.0,304.52,304.53,304.06,304.17,2104.0
2025-01-08 11:30:00,304.17,304.64,304.01,304.41,3174.0,304.17,304.64,304.01,304.41,3174.0
2025-01-08 11:35:00,304.44,305.01,304.43,304.8,1300.0,304.44,305.01,304.43,304.8,1300.0
2025-01-08 11:40:00,304.65,305.6,304.64,304.67,6598.0,304.65,305.6,304.64,304.67,6598.0
2025-01-08 11:45:00,304.86,304.98,304.56,304.59,1703.0,304.86,304.98,304.56,304.59,1703.0
2025-01-08 11:50:00,304.55,304.55,304.21,304.26,1425.0,304.55,304.55,304.21,304.26,1425.0
2025-01-08 11:55:00,304.45,304.66,304.25,304.4,2660.0,304.45,304.66,304.25,304.4,2660.0
2025-01-08 12:00:00,304.4,304.42,303.59,303.85,3406.0,304.4,304.42,303.59,303.85,3406.0
2025-01-08 12:05:00,303.94,304.0,303.43,303.73,1000.0,303.94,304.0,303.43,303.73,1000.0
2025-01-08 12:10:00,303.62,303.62,303.13,303.13,2100.0,303.62,303.62,303.13,303.13,2100.0
2025-01-08 12:15:00,303.16,303.18,302.7,302.91,2632.0,303.16,303.18,302.7,302.91,2632.0
2025-01-08 12:20:00,302.91,302.97,302.3,302.53,1310.0,302.91,302.97,302.3,302.53,1310.0
2025-01-08 12:25:00,302.66,302.66,301.59,301.6,2361.0,302.66,302.66,301.59,301.6,2361.0
2025-01-08 12:30:00,301.42,302.26,301.41,302.25,2347.0,301.42,302.26,301.41,302.25,2347.0
2025-01-08 12:35:00,302.3,302.67,302.25,302.32,2218.0,302.3,302.67,302.25,302.32,2218.0
2025-01-08 12:40:00,302.38,302.59,302.37,302.54,1500.0,302.38,302.59,302.37,302.54,1500.0
2025-01-08 12:45:00,302.53,302.53,302.1,302.35,4801.0,302.53,302.53,302.1,302.35,4801.0
2025-01-08 12:50:00,302.36,302.98,302.36,302.98,1431.0,302.36,302.98,302.36,302.98,1431.0
2025-01-08 12:55:00,302.81,303.18,302.6,303.01,2856.0,302.81,303.18,302.6,303.01,2856.0
2025-01-08 13:00:00,303.24,303.68,303.2,303.68,1989.0,303.24,303.68,303.2,303.68,1989.0
2025-01-08 13:05:00,303.82,303.87,303.63,303.68,1225.0,303.82,303.87,303.63,303.68,1225.0
2025-01-08 13:10:00,303.81,303.94,303.55,303.76,2888.0,303.81,303.94,303.55,303.76,2888.0
2025-01-08 13:15:00,303.84,304.23,303.84,304.23,2086.0,303.84,304.23,303.84,304.23,2086.0
2025-01-08 13:20:00,304.07,304.38,303.92,304.22,6003.0,304.07,304.38,303.92,304.22,6003.0
2025-01-08 13:25:00,304.04,304.43,303.96,304.08,28764.0,304.04,304.43,303.96,304.08,28764.0
2025-01-08 13:30:00,303.88,303.88,303.31,303.5,743.0,303.88,303.88,303.31,303.5,743.0
2025-01-08 13:35:00,303.5,303.87,303.31,303.78,4573.0,303.5,303.87,303.31,303.78,4573.0
2025-01-08 13:40:00,303.78,303.78,303.43,303.54,1457.0,303.78,303.78,303.43,303.54,1457.0
2025-01-08 13:45:00,303.62,303.62,303.07,303.07,4038.0,303.62,303.62,303.07,303.07,4038.0
2025-01-08 13:50:00,303.04,303.04,302.17,302.24,1610.0,303.04,303.04,302.17,302.24,1610.0
2025-01-08 13:55:00,302.32,302.54,301.98,302.43,3920.0,302.32,302.54,301.98,302.43,3920.0
2025-01-08 14:00:00,302.25,302.36,301.9,302.11,1325.0,302.25,302.36,301.9,302.11,1325.0
2025-01-08 14:05:00,302.44,303.42,302.44,303.42,2798.0,302.44,303.42,302.44,303.42,2798.0
2025-01-08 14:10:00,303.55,303.73,302.3,302.45,6831.0,303.55,303.73,302.3,302.45,6831.0
2025-01-08 14:15:00,302.51,303.34,302.51,303.34,3160.0,302.51,303.34,302.51,303.34,3160.0
2025-01-08 14:20:00,303.21,303.79,303.1,303.61,2314.0,303.21,303.79,303.1,303.61,2314.0
2025-01-08 14:25:00,303.43,303.99,303.43,303.9,2566.0,303.43,303.99,303.43,303.9,2566.0
2025-01-08 14:30:00,303.85,303.85,303.04,303.04,1955.0,303.85,303.85,303.04,303.04,1955.0
2025-01-08 14:35:00,302.98,303.31,302.56,302.56,3648.0,302.98,303.31,302.56,302.56,3648.0
2025-01-08 14:40:00,302.82,302.94,302.64,302.65,1785.0,302.82,302.94,302.64,302.65,1785.0
2025-01-08 14:45:00,302.65,302.98,302.56,302.98,2452.0,302.65,302.98,302.56,302.98,2452.0
2025-01-08 14:50:00,302.95,302.95,302.53,302.53,900.0,302.95,302.95,302.53,302.53,900.0
2025-01-08 14:55:00,302.53,302.73,302.44,302.56,3100.0,302.53,302.73,302.44,302.56,3100.0
2025-01-08 15:00:00,302.49,302.71,302.43,302.54,1331.0,302.49,302.71,302.43,302.54,1331.0
2025-01-08 15:05:00,302.54,302.54,301.96,302.01,11035.0,302.54,302.54,301.96,302.01,11035.0
2025-01-08 15:10:00,302.01,302.14,301.5,301.5,14276.0,302.01,302.14,301.5,301.5,14276.0
2025-01-08 15:15:00,301.46,302.39,301.46,302.39,4253.0,301.46,302.39,301.46,302.39,4253.0
2025-01-08 15:20:00,302.36,302.8,302.34,302.57,3143.0,302.36,302.8,302.34,302.57,3143.0
2025-01-08 15:25:00,302.72,302.76,302.07,302.66,13734.0,302.72,302.76,302.07,302.66,13734.0
2025-01-08 15:30:00,302.69,302.84,302.5,302.58,3432.0,302.69,302.84,302.5,302.58,3432.0
2025-01-08 15:35:00,302.43,302.45,302.01,302.01,7021.0,302.43,302.45,302.01,302.01,7021.0
2025-01-08 15:40:00,301.97,302.37,301.76,302.37,5393.0,301.97,302.37,301.76,302.37,5393.0
2025-01-08 15:45:00,302.43,302.56,302.21,302.29,8692.0,302.43,302.56,302.21,302.29,8692.0
2025-01-08 15:50:00,302.42,303.06,302.22,303.06,20721.0,302.42,303.06,302.22,303.06,20721.0
2025-01-08 15:55:00,302.88,303.37,302.49,302.66,58924.0,302.88,303.37,302.49,302.66,58924.0
2025-01-10 09:30:00,298.77,301.8,298.75,301.78,33642.0,298.77,301.8,298.75,301.78,33642.0
2025-01-10 09:35:00,301.1,301.83,299.49,300.92,16001.0,301.1,301.83,299.49,300.92,16001.0
2025-01-10 09:40:00,300.23,301.69,299.76,301.45,9073.0,300.23,301.69,299.76,301.45,9073.0
2025-01-10 09:45:00,301.19,302.71,301.19,301.76,4630.0,301.19,302.71,301.19,301.76,4630.0
2025-01-10 09:50:00,301.43,301.88,301.14,301.6,8233.0,301.43,301.88,301.14,301.6,8233.0
2025-01-10 09:55:00,301.59,302.28,301.52,302.01,10392.0,301.59,302.28,301.52,302.01,10392.0
2025-01-10 10:00:00,301.64,302.03,299.82,300.36,16745.0,301.64,302.03,299.82,300.36,16745.0
2025-01-10 10:05:00,300.82,300.82,299.01,299.46,17252.0,300.82,300.82,299.01,299.46,17252.0
2025-01-10 10:10:00,299.41,299.67,298.69,299.23,6142.0,299.41,299.67,298.69,299.23,6142.0
2025-01-10 10:15:00,299.27,300.41,299.22,300.41,5749.0,299.27,300.41,299.22,300.41,5749.0
2025-01-10 10:20:00,300.36,300.84,300.26,300.84,5677.0,300.36,300.84,300.26,300.84,5677.0
2025-01-10 10:25:00,300.8,301.96,300.61,301.96,5900.0,300.8,301.96,300.61,301.96,5900.0
2025-01-10 10:30:00,301.55,302.19,301.06,301.4,7922.0,301.55,302.19,301.06,301.4,7922.0
2025-01-10 10:35:00,301.89,302.72,301.47,302.1,10847.0,301.89,302.72,301.47,302.1,10847.0
2025-01-10 10:40:00,301.38,301.65,301.12,301.13,4660.0,301.38,301.65,301.12,301.13,4660.0
2025-01-10 10:45:00,301.16,302.01,301.02,301.77,3953.0,301.16,302.01,301.02,301.77,3953.0
2025-01-10 10:50:00,301.73,301.73,300.38,300.97,7922.0,301.73,301.73,300.38,300.97,7922.0
2025-01-10 10:55:00,300.63,300.64,299.65,299.66,2483.0,300.63,300.64,299.65,299.66,2483.0
2025-01-10 11:00:00,299.62,299.68,298.77,299.2,5813.0,299.62,299.68,298.77,299.2,5813.0
2025-01-10 11:05:00,299.18,299.19,298.64,298.71,1325.0,299.18,299.19,298.64,298.71,1325.0
2025-01-10 11:10:00,298.57,298.69,298.36,298.59,2155.0,298.57,298.69,298.36,298.59,2155.0
2025-01-10 11:15:00,298.46,299.12,298.46,298.47,4584.0,298.46,299.12,298.46,298.47,4584.0
2025-01-10 11:20:00,298.54,299.76,298.49,299.56,2022.0,298.54,299.76,298.49,299.56,2022.0
2025-01-10 11:25:00,299.51,299.51,298.89,299.04,4028.0,299.51,299.51,298.89,299.04,4028.0
2025-01-10 11:30:00,299.02,299.38,298.85,299.2,2672.0,299.02,299.38,298.85,299.2,2672.0
2025-01-10 11:35:00,298.76,298.97,298.01,298.02,2307.0,298.76,298.97,298.01,298.02,2307.0
2025-01-10 11:40:00,298.31,299.57,298.25,299.57,1549.0,298.31,299.57,298.25,299.57,1549.0
2025-01-10 11:45:00,299.16,299.16,298.29,298.34,2975.0,299.16,299.16,298.29,298.34,2975.0
2025-01-10 11:50:00,298.47,298.63,298.25,298.42,2590.0,298.47,298.63,298.25,298.42,2590.0
2025-01-10 11:55:00,298.24,298.24,297.67,297.67,1120.0,298.24,298.24,297.67,297.67,1120.0
2025-01-10 12:00:00,297.76,297.88,297.53,297.58,3002.0,297.76,297.88,297.53,297.58,3002.0
2025-01-10 12:05:00,297.72,297.91,297.6,297.69,2023.0,297.72,297.91,297.6,297.69,2023.0
2025-01-10 12:10:00,297.6,297.78,297.32,297.78,1400.0,297.6,297.78,297.32,297.78,1400.0
2025-01-10 12:15:00,297.95,298.15,297.95,298.15,351.0,297.95,298.15,297.95,298.15,351.0
2025-01-10 12:20:00,298.06,298.11,297.74,297.91,1580.0,298.06,298.11,297.74,297.91,1580.0
2025-01-10 12:25:00,297.94,298.37,297.9,298.35,1671.0,297.94,298.37,297.9,298.35,1671.0
2025-01-10 12:30:00,298.29,298.5,298.09,298.46,1462.0,298.29,298.5,298.09,298.46,1462.0
2025-01-10 12:35:00,298.45,298.63,298.2,298.56,2004.0,298.45,298.63,298.2,298.56,2004.0
2025-01-10 12:40:00,298.64,299.07,298.5,298.94,9025.0,298.64,299.07,298.5,298.94,9025.0
2025-01-10 12:45:00,298.93,299.01,298.6,299.01,2601.0,298.93,299.01,298.6,299.01,2601.0
2025-01-10 12:50:00,299.15,299.64,299.03,299.64,13952.0,299.15,299.64,299.03,299.64,13952.0
2025-01-10 12:55:00,299.53,300.04,299.25,299.94,2604.0,299.53,300.04,299.25,299.94,2604.0
2025-01-10 13:00:00,299.96,299.96,299.49,299.65,6434.0,299.96,299.96,299.49,299.65,6434.0
2025-01-10 13:05:00,299.61,300.26,299.57,300.16,2344.0,299.61,300.26,299.57,300.16,2344.0
2025-01-10 13:10:00,300.11,300.38,300.1,300.21,2528.0,300.11,300.38,300.1,300.21,2528.0
2025-01-10 13:15:00,300.21,300.21,299.54,299.71,10835.0,300.21,300.21,299.54,299.71,10835.0
2025-01-10 13:20:00,299.94,301.14,299.87,300.84,4213.0,299.94,301.14,299.87,300.84,4213.0
2025-01-10 13:25:00,301.03,301.24,300.94,301.09,4918.0,301.03,301.24,300.94,301.09,4918.0
2025-01-10 13:30:00,301.09,301.61,300.94,301.61,5484.0,301.09,301.61,300.94,301.61,5484.0
2025-01-10 13:35:00,301.61,301.85,301.44,301.44,3921.0,301.61,301.85,301.44,301.44,3921.0
2025-01-10 13:40:00,301.6,301.96,301.28,301.31,5739.0,301.6,301.96,301.28,301.31,5739.0
2025-01-10 13:45:00,301.24,301.68,301.11,301.68,3326.0,301.24,301.68,301.11,301.68,3326.0
2025-01-10 13:50:00,301.88,302.04,301.62,302.0,5257.0,301.88,302.04,301.62,302.0,5257.0
2025-01-10 13:55:00,301.88,302.4,301.81,302.27,6993.0,301.88,302.4,301.81,302.27,6993.0
2025-01-10 14:00:00,302.27,302.3,301.84,301.88,7118.0,302.27,302.3,301.84,301.88,7118.0
2025-01-10 14:05:00,301.88,301.88,301.1,301.15,10893.0,301.88,301.88,301.1,301.15,10893.0
2025-01-10 14:10:00,301.07,301.5,300.9,301.23,3440.0,301.07,301.5,300.9,301.23,3440.0
2025-01-10 14:15:00,301.23,301.41,301.13,301.32,3526.0,301.23,301.41,301.13,301.32,3526.0
2025-01-10 14:20:00,301.35,301.35,300.66,300.87,5628.0,301.35,301.35,300.66,300.87,5628.0
2025-01-10 14:25:00,300.8,301.29,300.8,301.29,3630.0,300.8,301.29,300.8,301.29,3630.0
2025-01-10 14:30:00,301.07,301.15,300.61,301.07,7651.0,301.07,301.15,300.61,301.07,7651.0
2025-01-10 14:35:00,301.07,301.28,300.93,301.28,3700.0,301.07,301.28,300.93,301.28,3700.0
2025-01-10 14:40:00,301.27,301.5,301.15,301.31,6150.0,301.27,301.5,301.15,301.31,6150.0
2025-01-10 14:45:00,301.31,301.33,300.91,300.99,9507.0,301.31,301.33,300.91,300.99,9507.0
2025-01-10 14:50:00,300.87,301.34,300.83,301.34,4208.0,300.87,301.34,300.83,301.34,4208.0
2025-01-10 14:55:00,301.37,301.66,301.37,301.66,3227.0,301.37,301.66,301.37,301.66,3227.0
2025-01-10 15:00:00,301.49,301.86,301.36,301.86,4668.0,301.49,301.86,301.36,301.86,4668.0
2025-01-10 15:05:00,301.71,301.97,301.61,301.62,4690.0,301.71,301.97,301.61,301.62,4690.0
2025-01-10 15:10:00,301.62,301.99,301.08,301.21,9230.0,301.62,301.99,301.08,301.21,9230.0
2025-01-10 15:15:00,301.25,301.29,300.43,300.58,12789.0,301.25,301.29,300.43,300.58,12789.0
2025-01-10 15:20:00,300.59,300.64,300.32,300.57,8816.0,300.59,300.64,300.32,300.57,8816.0
2025-01-10 15:25:00,300.57,300.64,300.09,300.27,7665.0,300.57,300.64,300.09,300.27,7665.0
2025-01-10 15:30:00,300.23,300.38,299.81,300.2,16961.0,300.23,300.38,299.81,300.2,16961.0
2025-01-10 15:35:00,300.07,300.69,300.07,300.37,18609.0,300.07,300.69,300.07,300.37,18609.0
2025-01-10 15:40:00,300.3,300.45,299.25,299.39,46937.0,300.3,300.45,299.25,299.39,46937.0
2025-01-10 15:45:00,299.53,299.53,299.04,299.2,14703.0,299.53,299.53,299.04,299.2,14703.0
2025-01-10 15:50:00,299.02,299.45,298.72,299.24,20062.0,299.02,299.45,298.72,299.24,20062.0
2025-01-10 15:55:00,299.2,299.38,298.85,298.88,36408.0,299.2,299.38,298.85,298.88,36408.0
2025-01-13 09:30:00,297.7,298.36,295.93,296.4,41745.0,297.7,298.36,295.93,296.4,41745.0
2025-01-13 09:35:00,296.55,296.55,293.12,293.6,11566.0,296.55,296.55,293.12,293.6,11566.0
2025-01-13 09:40:00,293.0,294.77,292.69,294.55,8078.0,293.0,294.77,292.69,294.55,8078.0
2025-01-13 09:45:00,294.65,295.27,294.16,295.26,10757.0,294.65,295.27,294.16,295.26,10757.0
2025-01-13 09:50:00,295.56,297.5,295.45,297.44,6774.0,295.56,297.5,295.45,297.44,6774.0
2025-01-13 09:55:00,297.46,298.14,297.16,297.44,9332.0,297.46,298.14,297.16,297.44,9332.0
2025-01-13 10:00:00,296.98,297.19,295.48,295.76,6401.0,296.98,297.19,295.48,295.76,6401.0
2025-01-13 10:05:00,295.76,296.61,295.29,295.38,7194.0,295.76,296.61,295.29,295.38,7194.0
2025-01-13 10:10:00,295.18,295.22,294.07,294.67,13496.0,295.18,295.22,294.07,294.67,13496.0
2025-01-13 10:15:00,294.75,295.35,294.42,294.51,14505.0,294.75,295.35,294.42,294.51,14505.0
2025-01-13 10:20:00,294.8,295.26,293.94,293.95,5104.0,294.8,295.26,293.94,293.95,5104.0
2025-01-13 10:25:00,293.79,293.79,292.98,292.99,9801.0,293.79,293.79,292.98,292.99,9801.0
2025-01-13 10:30:00,293.0,293.79,293.0,293.44,10588.0,293.0,293.79,293.0,293.44,10588.0
2025-01-13 10:35:00,293.26,294.53,293.26,294.5,5554.0,293.26,294.53,293.26,294.5,5554.0
2025-01-13 10:40:00,294.42,295.11,294.2,295.11,5059.0,294.42,295.11,294.2,295.11,5059.0
2025-01-13 10:45:00,294.72,295.07,294.71,294.99,1163.0,294.72,295.07,294.71,294.99,1163.0
2025-01-13 10:50:00,294.99,295.03,293.79,293.79,4626.0,294.99,295.03,293.79,293.79,4626.0
2025-01-13 10:55:00,293.69,294.25,293.0,293.12,6999.0,293.69,294.25,293.0,293.12,6999.0
2025-01-13 11:00:00,293.13,293.29,292.05,292.05,8676.0,293.13,293.29,292.05,292.05,8676.0
2025-01-13 11:05:00,292.2,292.43,291.35,291.49,14164.0,292.2,292.43,291.35,291.49,14164.0
2025-01-13 11:10:00,291.55,293.07,291.54,292.84,29437.0,291.55,293.07,291.54,292.84,29437.0
2025-01-13 11:15:00,292.84,293.36,292.51,292.68,4083.0,292.84,293.36,292.51,292.68,4083.0
2025-01-13 11:20:00,292.49,292.89,292.4,292.68,3344.0,292.49,292.89,292.4,292.68,3344.0
2025-01-13 11:25:00,292.81,293.05,292.47,292.76,7561.0,292.81,293.05,292.47,292.76,7561.0
2025-01-13 11:30:00,292.47,292.76,292.27,292.45,4764.0,292.47,292.76,292.27,292.45,4764.0
2025-01-13 11:35:00,292.27,293.04,292.27,292.4,4396.0,292.27,293.04,292.27,292.4,4396.0
2025-01-13 11:40:00,292.54,293.34,292.54,293.32,5800.0,292.54,293.34,292.54,293.32,5800.0
2025-01-13 11:45:00,293.11,293.13,292.7,292.97,2040.0,293.11,293.13,292.7,292.97,2040.0
2025-01-13 11:50:00,292.98,292.98,291.91,292.04,4494.0,292.98,292.98,291.91,292.04,4494.0
2025-01-13 11:55:00,291.68,291.68,290.91,291.49,10880.0,291.68,291.68,290.91,291.49,10880.0
2025-01-13 12:00:00,291.57,292.47,291.2,292.26,4985.0,291.57,292.47,291.2,292.26,4985.0
2025-01-13 12:05:00,292.14,292.88,292.13,292.66,4761.0,292.14,292.88,292.13,292.66,4761.0
2025-01-13 12:10:00,292.55,292.91,292.55,292.75,3783.0,292.55,292.91,292.55,292.75,3783.0
2025-01-13 12:15:00,292.58,293.07,292.54,292.85,4328.0,292.58,293.07,292.54,292.85,4328.0
2025-01-13 12:20:00,293.01,293.08,292.48,292.48,8886.0,293.01,293.08,292.48,292.48,8886.0
2025-01-13 12:25:00,292.55,293.19,292.44,292.66,11324.0,292.55,293.19,292.44,292.66,11324.0
2025-01-13 12:30:00,292.55,293.07,292.4,293.07,7634.0,292.55,293.07,292.4,293.07,7634.0
2025-01-13 12:35:00,293.0,293.1,292.71,292.71,3878.0,293.0,293.1,292.71,292.71,3878.0
2025-01-13 12:40:00,292.69,292.92,292.05,292.13,8017.0,292.69,292.92,292.05,292.13,8017.0
2025-01-13 12:45:00,292.24,292.73,292.21,292.53,7820.0,292.24,292.73,292.21,292.53,7820.0
2025-01-13 12:50:00,292.41,293.03,292.4,292.71,3713.0,292.41,293.03,292.4,292.71,3713.0
2025-01-13 12:55:00,292.78,293.52,292.69,293.39,6310.0,292.78,293.52,292.69,293.39,6310.0
2025-01-13 13:00:00,293.4,293.78,293.26,293.53,3943.0,293.4,293.78,293.26,293.53,3943.0
2025-01-13 13:05:00,293.48,293.71,293.34,293.38,2996.0,293.48,293.71,293.34,293.38,2996.0
2025-01-13 13:10:00,293.56,293.56,293.14,293.52,5455.0,293.56,293.56,293.14,293.52,5455.0
2025-01-13 13:15:00,293.52,293.68,293.31,293.31,2645.0,293.52,293.68,293.31,293.31,2645.0
2025-01-13 13:20:00,293.57,293.58,293.27,293.28,4001.0,293.57,293.58,293.27,293.28,4001.0
2025-01-13 13:25:00,293.42,293.53,293.15,293.35,6684.0,293.42,293.53,293.15,293.35,6684.0
2025-01-13 13:30:00,293.5,293.7,293.22,293.25,5044.0,293.5,293.7,293.22,293.25,5044.0
2025-01-13 13:35:00,293.45,293.45,292.95,293.23,7397.0,293.45,293.45,292.95,293.23,7397.0
2025-01-13 13:40:00,293.17,293.21,292.47,292.47,4329.0,293.17,293.21,292.47,292.47,4329.0
2025-01-13 13:45:00,292.25,292.85,292.14,292.28,23201.0,292.25,292.85,292.14,292.28,23201.0
2025-01-13 13:50:00,292.3,292.33,291.49,291.59,7512.0,292.3,292.33,291.49,291.59,7512.0
2025-01-13 13:55:00,291.64,292.64,291.46,292.64,14963.0,291.64,292.64,291.46,292.64,14963.0
2025-01-13 14:00:00,292.88,293.16,292.36,292.36,7575.0,292.88,293.16,292.36,292.36,7575.0
2025-01-13 14:05:00,292.46,292.62,292.21,292.21,7552.0,292.46,292.62,292.21,292.21,7552.0
2025-01-13 14:10:00,292.31,292.41,291.78,291.91,2256.0,292.31,292.41,291.78,291.91,2256.0
2025-01-13 14:15:00,291.79,291.94,291.22,291.22,2738.0,291.79,291.94,291.22,291.22,2738.0
2025-01-13 14:20:00,291.23,291.78,291.1,291.74,9142.0,291.23,291.78,291.1,291.74,9142.0
2025-01-13 14:25:00,291.74,292.4,291.73,292.34,6374.0,291.74,292.4,291.73,292.34,6374.0
2025-01-13 14:30:00,292.25,292.54,291.98,292.09,4849.0,292.25,292.54,291.98,292.09,4849.0
2025-01-13 14:35:00,292.09,292.31,291.6,292.15,12349.0,292.09,292.31,291.6,292.15,12349.0
2025-01-13 14:40:00,292.15,292.85,292.15,292.6,6507.0,292.15,292.85,292.15,292.6,6507.0
2025-01-13 14:45:00,292.52,292.55,291.76,291.76,5444.0,292.52,292.55,291.76,291.76,5444.0
2025-01-13 14:50:00,291.77,291.97,291.48,291.9,3036.0,291.77,291.97,291.48,291.9,3036.0
2025-01-13 14:55:00,291.73,292.22,291.59,291.94,9148.0,291.73,292.22,291.59,291.94,9148.0
2025-01-13 15:00:00,291.95,292.22,291.66,291.66,9144.0,291.95,292.22,291.66,291.66,9144.0
2025-01-13 15:05:00,291.72,292.14,291.72,292.09,3075.0,291.72,292.14,291.72,292.09,3075.0
2025-01-13 15:10:00,292.06,292.11,291.89,291.89,2428.0,292.06,292.11,291.89,291.89,2428.0
2025-01-13 15:15:00,292.02,292.46,292.02,292.41,6997.0,292.02,292.46,292.02,292.41,6997.0
2025-01-13 15:20:00,292.4,292.54,291.91,292.09,5210.0,292.4,292.54,291.91,292.09,5210.0
2025-01-13 15:25:00,292.0,292.32,291.84,292.12,13286.0,292.0,292.32,291.84,292.12,13286.0
2025-01-13 15:30:00,292.15,292.34,291.93,292.34,8065.0,292.15,292.34,291.93,292.34,8065.0
2025-01-13 15:35:00,292.29,292.4,291.81,292.01,11254.0,292.29,292.4,291.81,292.01,11254.0
2025-01-13 15:40:00,292.04,292.16,291.93,291.94,12162.0,292.04,292.16,291.93,291.94,12162.0
2025-01-13 15:45:00,291.91,292.14,291.87,292.06,11789.0,291.91,292.14,291.87,292.06,11789.0
2025-01-13 15:50:00,292.07,292.59,291.86,292.13,24532.0,292.07,292.59,291.86,292.13,24532.0
2025-01-13 15:55:00,292.31,292.9,291.62,292.43,101308.0,292.31,292.9,291.62,292.43,101308.0
2025-01-14 09:30:00,293.55,294.47,293.09,293.67,19138.0,293.55,294.47,293.09,293.67,19138.0
2025-01-14 09:35:00,293.92,294.59,293.7,293.95,4323.0,293.92,294.59,293.7,293.95,4323.0
2025-01-14 09:40:00,293.75,293.94,293.37,293.52,2848.0,293.75,293.94,293.37,293.52,2848.0
2025-01-14 09:45:00,293.18,293.8,292.89,293.35,6219.0,293.18,293.8,292.89,293.35,6219.0
2025-01-14 09:50:00,293.56,293.64,292.3,292.41,2516.0,293.56,293.64,292.3,292.41,2516.0
2025-01-14 09:55:00,292.62,292.72,291.9,291.9,3861.0,292.62,292.72,291.9,291.9,3861.0
2025-01-14 10:00:00,291.98,293.47,291.98,293.47,11398.0,291.98,293.47,291.98,293.47,11398.0
2025-01-14 10:05:00,293.6,294.61,293.6,294.61,2054.0,293.6,294.61,293.6,294.61,2054.0
2025-01-14 10:10:00,294.51,294.83,294.05,294.75,5856.0,294.51,294.83,294.05,294.75,5856.0
2025-01-14 10:15:00,294.75,295.33,294.63,294.93,5258.0,294.75,295.33,294.63,294.93,5258.0
2025-01-14 10:20:00,294.79,295.0,294.27,294.34,4723.0,294.79,295.0,294.27,294.34,4723.0
2025-01-14 10:25:00,294.47,294.47,294.08,294.23,2068.0,294.47,294.47,294.08,294.23,2068.0
2025-01-14 10:30:00,294.21,294.24,292.95,293.2,7634.0,294.21,294.24,292.95,293.2,7634.0
2025-01-14 10:35:00,293.16,293.49,292.48,292.58,2911.0,293.16,293.49,292.48,292.58,2911.0
2025-01-14 10:40:00,292.5,293.4,292.5,293.33,12676.0,292.5,293.4,292.5,293.33,12676.0
2025-01-14 10:45:00,293.34,293.34,292.79,292.79,4000.0,293.34,293.34,292.79,292.79,4000.0
2025-01-14 10:50:00,292.88,293.15,292.7,293.1,3122.0,292.88,293.15,292.7,293.1,3122.0
2025-01-14 10:55:00,292.96,292.96,292.28,292.5,1200.0,292.96,292.96,292.28,292.5,1200.0
2025-01-14 11:00:00,292.3,292.31,291.18,291.18,3765.0,292.3,292.31,291.18,291.18,3765.0
2025-01-14 11:05:00,291.2,291.45,291.19,291.38,3528.0,291.2,291.45,291.19,291.38,3528.0
2025-01-14 11:10:00,291.25,291.4,290.65,290.87,6329.0,291.25,291.4,290.65,290.87,6329.0
2025-01-14 11:15:00,290.72,291.23,290.69,290.88,18382.0,290.72,291.23,290.69,290.88,18382.0
2025-01-14 11:20:00,291.12,291.63,290.99,291.07,2997.0,291.12,291.63,290.99,291.07,2997.0
2025-01-14 11:25:00,291.04,291.67,290.91,291.38,3356.0,291.04,291.67,290.91,291.38,3356.0
2025-01-14 11:30:00,291.38,291.7,291.28,291.28,3153.0,291.38,291.7,291.28,291.28,3153.0
2025-01-14 11:35:00,291.51,291.52,290.68,290.83,4416.0,291.51,291.52,290.68,290.83,4416.0
2025-01-14 11:40:00,290.92,290.97,290.63,290.71,3033.0,290.92,290.97,290.63,290.71,3033.0
2025-01-14 11:45:00,290.72,290.91,290.5,290.78,4784.0,290.72,290.91,290.5,290.78,4784.0
2025-01-14 11:50:00,290.66,290.69,290.03,290.03,6500.0,290.66,290.69,290.03,290.03,6500.0
2025-01-14 11:55:00,290.15,290.35,289.74,289.88,9553.0,290.15,290.35,289.74,289.88,9553.0
2025-01-14 12:00:00,289.94,290.12,289.51,289.9,15934.0,289.94,290.12,289.51,289.9,15934.0
2025-01-14 12:05:00,289.84,290.15,289.78,290.15,9993.0,289.84,290.15,289.78,290.15,9993.0
2025-01-14 12:10:00,290.09,290.16,289.77,289.92,3960.0,290.09,290.16,289.77,289.92,3960.0
2025-01-14 12:15:00,289.8,290.09,289.66,289.79,10931.0,289.8,290.09,289.66,289.79,10931.0
2025-01-14 12:20:00,289.63,289.63,289.0,289.27,21519.0,289.63,289.63,289.0,289.27,21519.0
2025-01-14 12:25:00,289.42,289.81,289.07,289.78,20416.0,289.42,289.81,289.07,289.78,20416.0
2025-01-14 12:30:00,289.69,289.85,289.34,289.35,6114.0,289.69,289.85,289.34,289.35,6114.0
2025-01-14 12:35:00,289.35,290.17,289.3,289.96,2182.0,289.35,290.17,289.3,289.96,2182.0
2025-01-14 12:40:00,290.1,290.97,290.1,290.94,4179.0,290.1,290.97,290.1,290.94,4179.0
2025-01-14 12:45:00,290.77,291.22,290.72,291.11,14887.0,290.77,291.22,290.72,291.11,14887.0
2025-01-14 12:50:00,290.95,291.35,290.95,291.08,3376.0,290.95,291.35,290.95,291.08,3376.0
2025-01-14 12:55:00,291.01,291.48,290.83,291.29,2487.0,291.01,291.48,290.83,291.29,2487.0
2025-01-14 13:00:00,291.27,291.51,291.24,291.32,3497.0,291.27,291.51,291.24,291.32,3497.0
2025-01-14 13:05:00,291.44,291.57,291.34,291.48,2735.0,291.44,291.57,291.34,291.48,2735.0
2025-01-14 13:10:00,291.34,291.53,291.29,291.4,2955.0,291.34,291.53,291.29,291.4,2955.0
2025-01-14 13:15:00,291.33,291.76,291.32,291.41,4780.0,291.33,291.76,291.32,291.41,4780.0
2025-01-14 13:20:00,291.36,291.68,291.19,291.58,5673.0,291.36,291.68,291.19,291.58,5673.0
2025-01-14 13:25:00,291.68,292.09,291.55,292.09,3446.0,291.68,292.09,291.55,292.09,3446.0
2025-01-14 13:30:00,291.92,291.99,291.77,291.77,1750.0,291.92,291.99,291.77,291.77,1750.0
2025-01-14 13:35:00,292.06,292.09,291.77,292.07,2095.0,292.06,292.09,291.77,292.07,2095.0
2025-01-14 13:40:00,291.95,292.37,291.92,292.09,2000.0,291.95,292.37,291.92,292.09,2000.0
2025-01-14 13:45:00,292.31,292.57,292.07,292.24,30930.0,292.31,292.57,292.07,292.24,30930.0
2025-01-14 13:50:00,292.41,292.87,292.28,292.73,6972.0,292.41,292.87,292.28,292.73,6972.0
2025-01-14 13:55:00,292.75,292.87,292.32,292.42,8167.0,292.75,292.87,292.32,292.42,8167.0
2025-01-14 14:00:00,292.51,292.78,292.36,292.78,2168.0,292.51,292.78,292.36,292.78,2168.0
2025-01-14 14:05:00,292.77,293.34,292.67,293.31,1819.0,292.77,293.34,292.67,293.31,1819.0
2025-01-14 14:10:00,293.3,293.33,292.9,293.12,3802.0,293.3,293.33,292.9,293.12,3802.0
2025-01-14 14:15:00,293.22,293.65,293.08,293.6,4935.0,293.22,293.65,293.08,293.6,4935.0
2025-01-14 14:20:00,293.56,293.68,293.47,293.68,4512.0,293.56,293.68,293.47,293.68,4512.0
2025-01-14 14:25:00,293.68,293.86,293.35,293.55,5790.0,293.68,293.86,293.35,293.55,5790.0
2025-01-14 14:30:00,293.36,293.61,293.29,293.44,5286.0,293.36,293.61,293.29,293.44,5286.0
2025-01-14 14:35:00,293.62,293.89,293.55,293.89,2560.0,293.62,293.89,293.55,293.89,2560.0
2025-01-14 14:40:00,293.81,293.9,293.66,293.68,2850.0,293.81,293.9,293.66,293.68,2850.0
2025-01-14 14:45:00,293.57,293.73,293.49,293.69,3391.0,293.57,293.73,293.49,293.69,3391.0
2025-01-14 14:50:00,293.63,293.64,292.87,292.87,4193.0,293.63,293.64,292.87,292.87,4193.0
2025-01-14 14:55:00,292.79,292.91,291.75,291.82,3981.0,292.79,292.91,291.75,291.82,3981.0
2025-01-14 15:00:00,291.88,292.1,290.52,290.83,8488.0,291.88,292.1,290.52,290.83,8488.0
2025-01-14 15:05:00,290.75,291.21,290.45,290.97,8752.0,290.75,291.21,290.45,290.97,8752.0
2025-01-14 15:10:00,290.86,291.29,290.73,291.05,6499.0,290.86,291.29,290.73,291.05,6499.0
2025-01-14 15:15:00,291.19,292.04,291.15,291.87,15810.0,291.19,292.04,291.15,291.87,15810.0
2025-01-14 15:20:00,291.98,292.42,291.72,292.25,5410.0,291.98,292.42,291.72,292.25,5410.0
2025-01-14 15:25:00,292.31,292.46,292.13,292.38,3699.0,292.31,292.46,292.13,292.38,3699.0
2025-01-14 15:30:00,292.56,292.57,292.16,292.29,4275.0,292.56,292.57,292.16,292.29,4275.0
2025-01-14 15:35:00,292.34,292.76,292.33,292.48,14301.0,292.34,292.76,292.33,292.48,14301.0
2025-01-14 15:40:00,292.48,293.11,292.47,293.11,8739.0,292.48,293.11,292.47,293.11,8739.0
2025-01-14 15:45:00,293.1,293.4,293.05,293.07,8348.0,293.1,293.4,293.05,293.07,8348.0
2025-01-14 15:50:00,293.18,294.35,293.18,294.09,26943.0,293.18,294.35,293.18,294.09,26943.0
2025-01-14 15:55:00,293.94,294.34,293.73,294.11,50880.0,293.94,294.34,293.73,294.11,50880.0
2025-01-15 09:30:00,301.88,304.0,301.25,302.03,34993.0,301.88,304.0,301.25,302.03,34993.0
2025-01-15 09:35:00,301.94,302.13,301.11,302.04,5673.0,301.94,302.13,301.11,302.04,5673.0
2025-01-15 09:40:00,302.24,302.72,302.0,302.5,11688.0,302.24,302.72,302.0,302.5,11688.0
2025-01-15 09:45:00,302.36,303.21,302.04,302.93,24832.0,302.36,303.21,302.04,302.93,24832.0
2025-01-15 09:50:00,302.76,302.93,302.36,302.62,5155.0,302.76,302.93,302.36,302.62,5155.0
2025-01-15 09:55:00,302.4,302.49,301.94,301.94,1094.0,302.4,302.49,301.94,301.94,1094.0
2025-01-15 10:00:00,302.49,303.27,302.47,302.75,16939.0,302.49,303.27,302.47,302.75,16939.0
2025-01-15 10:05:00,302.78,303.27,302.13,303.08,6407.0,302.78,303.27,302.13,303.08,6407.0
2025-01-15 10:10:00,302.91,303.22,302.68,303.17,12419.0,302.91,303.22,302.68,303.17,12419.0
2025-01-15 10:15:00,302.9,303.47,302.89,303.17,15973.0,302.9,303.47,302.89,303.17,15973.0
2025-01-15 10:20:00,303.03,303.51,302.91,303.06,3761.0,303.03,303.51,302.91,303.06,3761.0
2025-01-15 10:25:00,302.88,303.16,302.8,303.15,3694.0,302.88,303.16,302.8,303.15,3694.0
2025-01-15 10:30:00,303.1,303.1,302.61,302.63,1036.0,303.1,303.1,302.61,302.63,1036.0
2025-01-15 10:35:00,302.73,303.24,302.3,302.88,15838.0,302.73,303.24,302.3,302.88,15838.0
2025-01-15 10:40:00,302.82,302.82,302.21,302.27,2717.0,302.82,302.82,302.21,302.27,2717.0
2025-01-15 10:45:00,302.25,302.25,301.22,301.37,3511.0,302.25,302.25,301.22,301.37,3511.0
2025-01-15 10:50:00,301.22,301.68,301.07,301.68,3447.0,301.22,301.68,301.07,301.68,3447.0
2025-01-15 10:55:00,301.5,301.71,301.05,301.14,5506.0,301.5,301.71,301.05,301.14,5506.0
2025-01-15 11:00:00,301.16,302.09,301.14,302.09,12064.0,301.16,302.09,301.14,302.09,12064.0
2025-01-15 11:05:00,302.4,302.6,302.03,302.38,3234.0,302.4,302.6,302.03,302.38,3234.0
2025-01-15 11:10:00,302.38,302.64,302.26,302.36,8097.0,302.38,302.64,302.26,302.36,8097.0
2025-01-15 11:15:00,302.34,302.46,302.0,302.15,8462.0,302.34,302.46,302.0,302.15,8462.0
2025-01-15 11:20:00,302.17,302.8,302.05,302.53,6398.0,302.17,302.8,302.05,302.53,6398.0
2025-01-15 11:25:00,302.39,302.62,302.08,302.5,8755.0,302.39,302.62,302.08,302.5,8755.0
2025-01-15 11:30:00,302.03,302.28,301.35,301.5,28261.0,302.03,302.28,301.35,301.5,28261.0
2025-01-15 11:35:00,301.73,302.02,301.58,302.0,2018.0,301.73,302.02,301.58,302.0,2018.0
2025-01-15 11:40:00,302.06,302.43,301.27,301.28,9036.0,302.06,302.43,301.27,301.28,9036.0
2025-01-15 11:45:00,301.27,301.99,301.27,301.99,3227.0,301.27,301.99,301.27,301.99,3227.0
2025-01-15 11:50:00,301.69,301.99,301.35,301.85,2533.0,301.69,301.99,301.35,301.85,2533.0
2025-01-15 11:55:00,301.85,301.85,301.48,301.53,3980.0,301.85,301.85,301.48,301.53,3980.0
2025-01-15 12:00:00,301.5,301.93,301.3,301.76,5676.0,301.5,301.93,301.3,301.76,5676.0
2025-01-15 12:05:00,301.74,302.49,301.71,302.26,1214.0,301.74,302.49,301.71,302.26,1214.0
2025-01-15 12:10:00,302.27,302.66,302.27,302.45,39400.0,302.27,302.66,302.27,302.45,39400.0
2025-01-15 12:15:00,302.44,303.17,302.32,302.37,6705.0,302.44,303.17,302.32,302.37,6705.0
2025-01-15 12:20:00,302.34,302.39,302.3,302.39,1220.0,302.34,302.39,302.3,302.39,1220.0
2025-01-15 12:25:00,302.38,302.56,302.37,302.56,1100.0,302.38,302.56,302.37,302.56,1100.0
2025-01-15 12:30:00,302.62,302.76,302.22,302.39,6003.0,302.62,302.76,302.22,302.39,6003.0
2025-01-15 12:35:00,302.24,302.83,302.23,302.78,6320.0,302.24,302.83,302.23,302.78,6320.0
2025-01-15 12:40:00,302.78,303.3,302.78,303.17,3300.0,302.78,303.3,302.78,303.17,3300.0
2025-01-15 12:45:00,303.19,303.19,302.93,302.93,1205.0,303.19,303.19,302.93,302.93,1205.0
2025-01-15 12:50:00,302.91,303.09,302.62,302.62,4117.0,302.91,303.09,302.62,302.62,4117.0
2025-01-15 12:55:00,302.62,302.73,302.49,302.66,2059.0,302.62,302.73,302.49,302.66,2059.0
2025-01-15 13:00:00,302.48,302.93,302.47,302.93,3296.0,302.48,302.93,302.47,302.93,3296.0
2025-01-15 13:05:00,303.02,303.13,302.53,302.53,1918.0,303.02,303.13,302.53,302.53,1918.0
2025-01-15 13:10:00,302.28,302.72,302.28,302.61,1541.0,302.28,302.72,302.28,302.61,1541.0
2025-01-15 13:15:00,302.61,302.77,302.45,302.74,5114.0,302.61,302.77,302.45,302.74,5114.0
2025-01-15 13:20:00,302.6,302.77,302.44,302.59,7223.0,302.6,302.77,302.44,302.59,7223.0
2025-01-15 13:25:00,302.58,302.74,302.54,302.72,2863.0,302.58,302.74,302.54,302.72,2863.0
2025-01-15 13:30:00,302.69,303.02,302.37,302.38,2515.0,302.69,303.02,302.37,302.38,2515.0
2025-01-15 13:35:00,302.37,302.49,302.17,302.49,2376.0,302.37,302.49,302.17,302.49,2376.0
2025-01-15 13:40:00,302.51,302.79,302.51,302.74,1625.0,302.51,302.79,302.51,302.74,1625.0
2025-01-15 13:45:00,302.87,302.87,302.26,302.26,2478.0,302.87,302.87,302.26,302.26,2478.0
2025-01-15 13:50:00,302.28,302.71,302.28,302.39,2776.0,302.28,302.71,302.28,302.39,2776.0
2025-01-15 13:55:00,302.5,302.74,302.38,302.41,2620.0,302.5,302.74,302.38,302.41,2620.0
2025-01-15 14:00:00,302.53,302.73,302.52,302.63,1754.0,302.53,302.73,302.52,302.63,1754.0
2025-01-15 14:05:00,302.73,302.82,302.64,302.64,1852.0,302.73,302.82,302.64,302.64,1852.0
2025-01-15 14:10:00,302.67,302.82,302.46,302.82,6799.0,302.67,302.82,302.46,302.82,6799.0
2025-01-15 14:15:00,302.62,302.63,302.27,302.32,2473.0,302.62,302.63,302.27,302.32,2473.0
2025-01-15 14:20:00,302.32,302.54,302.27,302.27,3348.0,302.32,302.54,302.27,302.27,3348.0
2025-01-15 14:25:00,302.38,302.63,302.27,302.46,2649.0,302.38,302.63,302.27,302.46,2649.0
2025-01-15 14:30:00,302.53,302.75,302.39,302.59,3101.0,302.53,302.75,302.39,302.59,3101.0
2025-01-15 14:35:00,302.63,302.89,302.63,302.89,500.0,302.63,302.89,302.63,302.89,500.0
2025-01-15 14:40:00,302.9,302.96,302.41,302.55,1403.0,302.9,302.96,302.41,302.55,1403.0
2025-01-15 14:45:00,302.55,302.93,302.53,302.58,2271.0,302.55,302.93,302.53,302.58,2271.0
2025-01-15 14:50:00,302.53,302.54,302.43,302.54,2797.0,302.53,302.54,302.43,302.54,2797.0
2025-01-15 14:55:00,302.53,302.66,302.36,302.51,1772.0,302.53,302.66,302.36,302.51,1772.0
2025-01-15 15:00:00,302.65,302.82,302.51,302.74,2699.0,302.65,302.82,302.51,302.74,2699.0
2025-01-15 15:05:00,302.74,302.74,302.57,302.61,3389.0,302.74,302.74,302.57,302.61,3389.0
2025-01-15 15:10:00,302.69,302.99,302.55,302.67,11427.0,302.69,302.99,302.55,302.67,11427.0
2025-01-15 15:15:00,302.66,302.78,302.48,302.78,4790.0,302.66,302.78,302.48,302.78,4790.0
2025-01-15 15:20:00,302.77,302.99,302.69,302.78,6612.0,302.77,302.99,302.69,302.78,6612.0
2025-01-15 15:25:00,302.67,302.68,301.84,301.93,24480.0,302.67,302.68,301.84,301.93,24480.0
2025-01-15 15:30:00,301.93,301.93,301.69,301.69,9049.0,301.93,301.93,301.69,301.69,9049.0
2025-01-15 15:35:00,301.66,301.82,301.11,301.12,9966.0,301.66,301.82,301.11,301.12,9966.0
2025-01-15 15:40:00,301.12,301.36,300.93,300.99,7064.0,301.12,301.36,300.93,300.99,7064.0
2025-01-15 15:45:00,300.99,301.29,300.83,301.06,6433.0,300.99,301.29,300.83,301.06,6433.0
2025-01-15 15:50:00,300.75,301.24,300.66,300.7,19444.0,300.75,301.24,300.66,300.7,19444.0
2025-01-15 15:55:00,300.77,300.97,300.34,300.73,51937.0,300.77,300.97,300.34,300.73,51937.0
2025-01-16 09:30:00,303.0,303.79,299.72,300.8,34891.0,303.0,303.79,299.72,300.8,34891.0
2025-01-16 09:35:00,301.35,302.26,300.61,301.39,6100.0,301.35,302.26,300.61,301.39,6100.0
2025-01-16 09:40:00,301.54,302.45,300.7,300.7,5913.0,301.54,302.45,300.7,300.7,5913.0
2025-01-16 09:45:00,300.74,300.74,299.47,299.47,2946.0,300.74,300.74,299.47,299.47,2946.0
2025-01-16 09:50:00,299.65,300.13,299.61,299.83,8127.0,299.65,300.13,299.61,299.83,8127.0
2025-01-16 09:55:00,299.83,300.2,299.45,299.9,23471.0,299.83,300.2,299.45,299.9,23471.0
2025-01-16 10:00:00,299.59,300.51,299.24,300.51,5084.0,299.59,300.51,299.24,300.51,5084.0
2025-01-16 10:05:00,300.37,301.0,300.28,300.39,22991.0,300.37,301.0,300.28,300.39,22991.0
2025-01-16 10:10:00,300.55,300.75,299.82,300.1,40271.0,300.55,300.75,299.82,300.1,40271.0
2025-01-16 10:15:00,300.11,301.44,300.11,301.44,7559.0,300.11,301.44,300.11,301.44,7559.0
2025-01-16 10:20:00,301.66,302.1,301.59,302.1,3419.0,301.66,302.1,301.59,302.1,3419.0
2025-01-16 10:25:00,302.33,302.33,301.44,301.5,1547.0,302.33,302.33,301.44,301.5,1547.0
2025-01-16 10:30:00,301.36,301.76,301.15,301.33,3989.0,301.36,301.76,301.15,301.33,3989.0
2025-01-16 10:35:00,301.47,302.15,301.14,302.06,4713.0,301.47,302.15,301.14,302.06,4713.0
2025-01-16 10:40:00,301.37,301.37,301.02,301.16,400.0,301.37,301.37,301.02,301.16,400.0
2025-01-16 10:45:00,301.12,301.51,300.97,301.03,6590.0,301.12,301.51,300.97,301.03,6590.0
2025-01-16 10:50:00,301.24,301.45,300.69,300.69,10908.0,301.24,301.45,300.69,300.69,10908.0
2025-01-16 10:55:00,300.88,301.75,300.68,301.73,12944.0,300.88,301.75,300.68,301.73,12944.0
2025-01-16 11:00:00,302.01,303.53,301.87,303.53,5260.0,302.01,303.53,301.87,303.53,5260.0
2025-01-16 11:05:00,303.72,303.72,303.02,303.52,7874.0,303.72,303.72,303.02,303.52,7874.0
2025-01-16 11:10:00,303.36,303.37,302.8,302.84,2960.0,303.36,303.37,302.8,302.84,2960.0
2025-01-16 11:15:00,302.68,302.88,302.19,302.38,4352.0,302.68,302.88,302.19,302.38,4352.0
2025-01-16 11:20:00,302.24,302.46,301.99,302.2,5565.0,302.24,302.46,301.99,302.2,5565.0
2025-01-16 11:25:00,302.38,302.44,302.07,302.28,4912.0,302.38,302.44,302.07,302.28,4912.0
2025-01-16 11:30:00,302.44,303.01,302.31,302.89,4642.0,302.44,303.01,302.31,302.89,4642.0
2025-01-16 11:35:00,302.64,302.64,301.63,301.63,2573.0,302.64,302.64,301.63,301.63,2573.0
2025-01-16 11:40:00,301.56,301.57,300.61,301.03,3499.0,301.56,301.57,300.61,301.03,3499.0
2025-01-16 11:45:00,301.08,301.51,300.94,301.31,11039.0,301.08,301.51,300.94,301.31,11039.0
2025-01-16 11:50:00,301.47,301.66,301.34,301.63,3992.0,301.47,301.66,301.34,301.63,3992.0
2025-01-16 11:55:00,301.63,302.56,301.48,302.56,5707.0,301.63,302.56,301.48,302.56,5707.0
2025-01-16 12:00:00,302.43,302.67,302.24,302.6,4511.0,302.43,302.67,302.24,302.6,4511.0
2025-01-16 12:05:00,302.71,302.79,302.29,302.78,5100.0,302.71,302.79,302.29,302.78,5100.0
2025-01-16 12:10:00,302.71,302.88,302.49,302.69,4730.0,302.71,302.88,302.49,302.69,4730.0
2025-01-16 12:15:00,302.55,303.02,301.98,302.96,18120.0,302.55,303.02,301.98,302.96,18120.0
2025-01-16 12:20:00,302.9,303.38,302.84,303.29,17465.0,302.9,303.38,302.84,303.29,17465.0
2025-01-16 12:25:00,303.29,303.88,303.29,303.82,8182.0,303.29,303.88,303.29,303.82,8182.0
2025-01-16 12:30:00,303.8,304.06,302.75,302.75,8422.0,303.8,304.06,302.75,302.75,8422.0
2025-01-16 12:35:00,302.91,303.07,301.46,301.48,4186.0,302.91,303.07,301.46,301.48,4186.0
2025-01-16 12:40:00,301.29,301.65,301.21,301.61,2851.0,301.29,301.65,301.21,301.61,2851.0
2025-01-16 12:45:00,301.4,301.4,300.66,300.66,3367.0,301.4,301.4,300.66,300.66,3367.0
2025-01-16 12:50:00,300.81,301.14,300.66,301.13,2676.0,300.81,301.14,300.66,301.13,2676.0
2025-01-16 12:55:00,301.0,301.38,300.89,301.03,2026.0,301.0,301.38,300.89,301.03,2026.0
2025-01-16 13:00:00,301.03,301.26,300.94,301.2,1592.0,301.03,301.26,300.94,301.2,1592.0
2025-01-16 13:05:00,301.32,301.67,301.32,301.59,1125.0,301.32,301.67,301.32,301.59,1125.0
2025-01-16 13:10:00,301.74,301.85,301.6,301.6,906.0,301.74,301.85,301.6,301.6,906.0
2025-01-16 13:15:00,301.48,302.03,301.44,302.03,17362.0,301.48,302.03,301.44,302.03,17362.0
2025-01-16 13:20:00,302.03,302.18,301.9,301.91,3493.0,302.03,302.18,301.9,301.91,3493.0
2025-01-16 13:25:00,301.84,301.86,301.37,301.53,4094.0,301.84,301.86,301.37,301.53,4094.0
2025-01-16 13:30:00,301.2,301.8,301.2,301.5,1814.0,301.2,301.8,301.2,301.5,1814.0
2025-01-16 13:35:00,301.51,301.51,300.6,300.6,4209.0,301.51,301.51,300.6,300.6,4209.0
2025-01-16 13:40:00,300.88,300.98,300.26,300.58,2807.0,300.88,300.98,300.26,300.58,2807.0
2025-01-16 13:45:00,300.44,300.44,299.8,300.07,4683.0,300.44,300.44,299.8,300.07,4683.0
2025-01-16 13:50:00,300.08,300.23,299.88,300.04,4881.0,300.08,300.23,299.88,300.04,4881.0
2025-01-16 13:55:00,300.06,300.21,299.74,300.04,4084.0,300.06,300.21,299.74,300.04,4084.0
2025-01-16 14:00:00,299.95,300.34,299.67,300.21,4936.0,299.95,300.34,299.67,300.21,4936.0
2025-01-16 14:05:00,300.25,300.47,299.86,299.99,14875.0,300.25,300.47,299.86,299.99,14875.0
2025-01-16 14:10:00,300.0,300.84,299.66,300.84,19373.0,300.0,300.84,299.66,300.84,19373.0
2025-01-16 14:15:00,301.05,301.09,300.9,300.9,1860.0,301.05,301.09,300.9,300.9,1860.0
2025-01-16 14:20:00,300.68,300.82,300.12,300.13,3377.0,300.68,300.82,300.12,300.13,3377.0
2025-01-16 14:25:00,300.68,301.01,300.68,300.86,1367.0,300.68,301.01,300.68,300.86,1367.0
2025-01-16 14:30:00,301.01,301.02,300.63,300.65,3053.0,301.01,301.02,300.63,300.65,3053.0
2025-01-16 14:35:00,300.87,301.06,300.63,300.65,3829.0,300.87,301.06,300.63,300.65,3829.0
2025-01-16 14:40:00,300.65,300.66,300.11,300.25,6298.0,300.65,300.66,300.11,300.25,6298.0
2025-01-16 14:45:00,300.62,300.87,300.58,300.58,1060.0,300.62,300.87,300.58,300.58,1060.0
2025-01-16 14:50:00,300.69,300.98,300.59,300.95,1000.0,300.69,300.98,300.59,300.95,1000.0
2025-01-16 14:55:00,300.78,301.12,300.77,301.12,4487.0,300.78,301.12,300.77,301.12,4487.0
2025-01-16 15:00:00,301.19,301.34,301.08,301.34,1176.0,301.19,301.34,301.08,301.34,1176.0
2025-01-16 15:05:00,301.25,301.51,301.25,301.48,1100.0,301.25,301.51,301.25,301.48,1100.0
2025-01-16 15:10:00,301.37,301.46,301.22,301.22,3425.0,301.37,301.46,301.22,301.22,3425.0
2025-01-16 15:15:00,301.21,301.3,300.77,300.83,2854.0,301.21,301.3,300.77,300.83,2854.0
2025-01-16 15:20:00,300.64,300.7,300.23,300.5,5726.0,300.64,300.7,300.23,300.5,5726.0
2025-01-16 15:25:00,300.46,300.76,299.84,300.05,16806.0,300.46,300.76,299.84,300.05,16806.0
2025-01-16 15:30:00,300.4,300.4,299.82,299.82,9180.0,300.4,300.4,299.82,299.82,9180.0
2025-01-16 15:35:00,299.72,300.09,299.7,299.75,3946.0,299.72,300.09,299.7,299.75,3946.0
2025-01-16 15:40:00,299.75,300.37,299.75,300.27,6164.0,299.75,300.37,299.75,300.27,6164.0
2025-01-16 15:45:00,300.35,300.35,299.98,300.13,5019.0,300.35,300.35,299.98,300.13,5019.0
2025-01-16 15:50:00,299.87,300.29,299.57,299.78,14039.0,299.87,300.29,299.57,299.78,14039.0
2025-01-16 15:55:00,299.28,299.5,298.68,298.76,41971.0,299.28,299.5,298.68,298.76,41971.0
2025-01-17 09:30:00,305.87,305.87,302.61,303.31,217501.0,305.87,305.87,302.61,303.31,217501.0
2025-01-17 09:35:00,304.24,304.24,303.07,303.29,6760.0,304.24,304.24,303.07,303.29,6760.0
2025-01-17 09:40:00,303.09,304.85,302.87,304.21,17735.0,303.09,304.85,302.87,304.21,17735.0
2025-01-17 09:45:00,304.22,304.79,304.22,304.57,7875.0,304.22,304.79,304.22,304.57,7875.0
2025-01-17 09:50:00,304.57,305.26,304.23,304.85,14517.0,304.57,305.26,304.23,304.85,14517.0
2025-01-17 09:55:00,304.84,305.5,303.38,303.64,6832.0,304.84,305.5,303.38,303.64,6832.0
2025-01-17 10:00:00,303.87,304.1,303.34,303.74,5453.0,303.87,304.1,303.34,303.74,5453.0
2025-01-17 10:05:00,303.9,304.44,303.15,303.15,8700.0,303.9,304.44,303.15,303.15,8700.0
2025-01-17 10:10:00,303.12,304.46,303.04,304.34,13437.0,303.12,304.46,303.04,304.34,13437.0
2025-01-17 10:15:00,304.3,305.01,304.22,304.93,10329.0,304.3,305.01,304.22,304.93,10329.0
2025-01-17 10:20:00,304.84,305.52,304.72,305.13,14032.0,304.84,305.52,304.72,305.13,14032.0
2025-01-17 10:25:00,305.41,305.41,304.29,304.8,8660.0,305.41,305.41,304.29,304.8,8660.0
2025-01-17 10:30:00,304.93,305.63,304.83,305.09,4577.0,304.93,305.63,304.83,305.09,4577.0
2025-01-17 10:35:00,305.09,306.17,304.96,306.07,6618.0,305.09,306.17,304.96,306.07,6618.0
2025-01-17 10:40:00,305.98,306.32,305.86,305.9,5318.0,305.98,306.32,305.86,305.9,5318.0
2025-01-17 10:45:00,305.9,306.99,305.74,306.99,6224.0,305.9,306.99,305.74,306.99,6224.0
2025-01-17 10:50:00,307.05,307.05,306.63,306.68,12269.0,307.05,307.05,306.63,306.68,12269.0
2025-01-17 10:55:00,306.68,306.68,306.19,306.55,6033.0,306.68,306.68,306.19,306.55,6033.0
2025-01-17 11:00:00,306.49,306.49,305.6,305.75,5913.0,306.49,306.49,305.6,305.75,5913.0
2025-01-17 11:05:00,305.85,306.76,305.84,306.22,5010.0,305.85,306.76,305.84,306.22,5010.0
2025-01-17 11:10:00,306.31,306.57,306.31,306.34,3950.0,306.31,306.57,306.31,306.34,3950.0
2025-01-17 11:15:00,306.43,306.43,305.6,305.81,5572.0,306.43,306.43,305.6,305.81,5572.0
2025-01-17 11:20:00,305.98,306.31,305.96,306.17,3185.0,305.98,306.31,305.96,306.17,3185.0
2025-01-17 11:25:00,306.16,306.69,306.16,306.29,4823.0,306.16,306.69,306.16,306.29,4823.0
2025-01-17 11:30:00,306.29,306.53,305.57,305.79,8043.0,306.29,306.53,305.57,305.79,8043.0
2025-01-17 11:35:00,305.88,306.57,305.72,305.88,7989.0,305.88,306.57,305.72,305.88,7989.0
2025-01-17 11:40:00,305.88,306.07,305.19,305.19,4295.0,305.88,306.07,305.19,305.19,4295.0
2025-01-17 11:45:00,305.46,305.47,304.76,305.0,3454.0,305.46,305.47,304.76,305.0,3454.0
2025-01-17 11:50:00,305.29,305.35,304.96,305.07,3189.0,305.29,305.35,304.96,305.07,3189.0
2025-01-17 11:55:00,305.09,305.51,305.08,305.38,6534.0,305.09,305.51,305.08,305.38,6534.0
2025-01-17 12:00:00,305.38,305.39,305.0,305.21,11554.0,305.38,305.39,305.0,305.21,11554.0
2025-01-17 12:05:00,305.12,305.57,304.99,305.31,11655.0,305.12,305.57,304.99,305.31,11655.0
2025-01-17 12:10:00,305.25,305.26,304.65,305.19,19751.0,305.25,305.26,304.65,305.19,19751.0
2025-01-17 12:15:00,305.22,305.22,304.5,304.89,4247.0,305.22,305.22,304.5,304.89,4247.0
2025-01-17 12:20:00,304.91,305.42,304.91,305.3,4957.0,304.91,305.42,304.91,305.3,4957.0
2025-01-17 12:25:00,305.47,305.49,305.1,305.43,5341.0,305.47,305.49,305.1,305.43,5341.0
2025-01-17 12:30:00,305.47,305.59,305.38,305.38,3000.0,305.47,305.59,305.38,305.38,3000.0
2025-01-17 12:35:00,305.29,305.29,305.05,305.25,1879.0,305.29,305.29,305.05,305.25,1879.0
2025-01-17 12:40:00,305.24,305.3,304.99,305.15,2781.0,305.24,305.3,304.99,305.15,2781.0
2025-01-17 12:45:00,305.17,305.57,305.16,305.57,1753.0,305.17,305.57,305.16,305.57,1753.0
2025-01-17 12:50:00,305.42,305.91,305.25,305.25,5225.0,305.42,305.91,305.25,305.25,5225.0
2025-01-17 12:55:00,305.38,305.38,304.98,305.28,1028.0,305.38,305.38,304.98,305.28,1028.0
2025-01-17 13:00:00,305.17,305.31,304.96,305.08,5538.0,305.17,305.31,304.96,305.08,5538.0
2025-01-17 13:05:00,305.09,305.35,305.08,305.2,1791.0,305.09,305.35,305.08,305.2,1791.0
2025-01-17 13:10:00,305.23,305.53,305.21,305.21,2018.0,305.23,305.53,305.21,305.21,2018.0
2025-01-17 13:15:00,305.26,305.42,305.24,305.31,1636.0,305.26,305.42,305.24,305.31,1636.0
2025-01-17 13:20:00,305.32,305.43,305.05,305.4,3832.0,305.32,305.43,305.05,305.4,3832.0
2025-01-17 13:25:00,305.53,306.06,305.39,305.99,11505.0,305.53,306.06,305.39,305.99,11505.0
2025-01-17 13:30:00,305.86,306.26,305.82,305.82,12545.0,305.86,306.26,305.82,305.82,12545.0
2025-01-17 13:35:00,305.72,306.04,305.67,306.04,1526.0,305.72,306.04,305.67,306.04,1526.0
2025-01-17 13:40:00,305.93,305.93,305.58,305.69,1906.0,305.93,305.93,305.58,305.69,1906.0
2025-01-17 13:45:00,305.86,305.93,305.44,305.5,2506.0,305.86,305.93,305.44,305.5,2506.0
2025-01-17 13:50:00,305.44,305.82,305.2,305.2,8539.0,305.44,305.82,305.2,305.2,8539.0
2025-01-17 13:55:00,305.12,305.38,305.12,305.24,3052.0,305.12,305.38,305.12,305.24,3052.0
2025-01-17 14:00:00,305.24,305.41,305.06,305.11,2790.0,305.24,305.41,305.06,305.11,2790.0
2025-01-17 14:05:00,305.16,305.28,304.82,304.96,14980.0,305.16,305.28,304.82,304.96,14980.0
2025-01-17 14:10:00,305.0,305.13,304.86,304.86,1263.0,305.0,305.13,304.86,304.86,1263.0
2025-01-17 14:15:00,304.98,305.09,304.92,304.98,5342.0,304.98,305.09,304.92,304.98,5342.0
2025-01-17 14:20:00,304.98,305.25,304.95,305.11,3692.0,304.98,305.25,304.95,305.11,3692.0
2025-01-17 14:25:00,305.19,305.2,304.94,304.94,7953.0,305.19,305.2,304.94,304.94,7953.0
2025-01-17 14:30:00,304.94,305.16,304.79,305.16,3978.0,304.94,305.16,304.79,305.16,3978.0
2025-01-17 14:35:00,305.13,305.25,305.04,305.16,2360.0,305.13,305.25,305.04,305.16,2360.0
2025-01-17 14:40:00,305.17,305.17,304.81,304.94,2817.0,305.17,305.17,304.81,304.94,2817.0
2025-01-17 14:45:00,305.18,305.36,304.97,305.01,3692.0,305.18,305.36,304.97,305.01,3692.0
2025-01-17 14:50:00,304.99,305.04,304.65,304.75,3754.0,304.99,305.04,304.65,304.75,3754.0
2025-01-17 14:55:00,304.61,304.72,304.51,304.53,4140.0,304.61,304.72,304.51,304.53,4140.0
2025-01-17 15:00:00,304.53,304.81,304.33,304.76,12085.0,304.53,304.81,304.33,304.76,12085.0
2025-01-17 15:05:00,304.74,304.89,304.53,304.88,4511.0,304.74,304.89,304.53,304.88,4511.0
2025-01-17 15:10:00,304.89,305.05,304.75,304.81,11000.0,304.89,305.05,304.75,304.81,11000.0
2025-01-17 15:15:00,304.73,305.01,304.54,305.0,5422.0,304.73,305.01,304.54,305.0,5422.0
2025-01-17 15:20:00,304.97,305.24,304.97,305.08,4868.0,304.97,305.24,304.97,305.08,4868.0
2025-01-17 15:25:00,305.12,305.2,304.77,304.92,8001.0,305.12,305.2,304.77,304.92,8001.0
2025-01-17 15:30:00,304.88,305.41,304.88,305.4,7179.0,304.88,305.41,304.88,305.4,7179.0
2025-01-17 15:35:00,305.53,305.66,305.37,305.56,5343.0,305.53,305.66,305.37,305.56,5343.0
2025-01-17 15:40:00,305.64,305.83,305.4,305.66,9987.0,305.64,305.83,305.4,305.66,9987.0
2025-01-17 15:45:00,305.63,306.0,305.6,305.72,6928.0,305.63,306.0,305.6,305.72,6928.0
2025-01-17 15:50:00,305.65,305.8,305.32,305.52,19041.0,305.65,305.8,305.32,305.52,19041.0
2025-01-17 15:55:00,305.2,305.77,304.84,305.67,75693.0,305.2,305.77,304.84,305.67,75693.0
2025-01-21 09:30:00,307.28,308.1,307.0,307.25,33593.0,307.28,308.1,307.0,307.25,33593.0
2025-01-21 09:35:00,307.25,307.53,306.12,306.51,5687.0,307.25,307.53,306.12,306.51,5687.0
2025-01-21 09:40:00,306.6,306.99,305.62,306.99,5437.0,306.6,306.99,305.62,306.99,5437.0
2025-01-21 09:45:00,306.91,307.31,306.44,306.69,6272.0,306.91,307.31,306.44,306.69,6272.0
2025-01-21 09:50:00,306.55,306.63,304.67,304.79,10291.0,306.55,306.63,304.67,304.79,10291.0
2025-01-21 09:55:00,305.16,306.48,305.16,306.32,6386.0,305.16,306.48,305.16,306.32,6386.0
2025-01-21 10:00:00,306.32,306.32,305.17,305.39,4337.0,306.32,306.32,305.17,305.39,4337.0
2025-01-21 10:05:00,305.19,305.58,304.82,305.33,13623.0,305.19,305.58,304.82,305.33,13623.0
2025-01-21 10:10:00,305.43,305.43,304.39,304.51,14990.0,305.43,305.43,304.39,304.51,14990.0
2025-01-21 10:15:00,304.47,305.86,304.47,305.7,4255.0,304.47,305.86,304.47,305.7,4255.0
2025-01-21 10:20:00,305.81,306.58,305.81,306.11,4962.0,305.81,306.58,305.81,306.11,4962.0
2025-01-21 10:25:00,306.38,306.54,306.05,306.39,6754.0,306.38,306.54,306.05,306.39,6754.0
2025-01-21 10:30:00,306.24,306.42,305.55,305.75,8529.0,306.24,306.42,305.55,305.75,8529.0
2025-01-21 10:35:00,305.76,305.96,305.51,305.51,2800.0,305.76,305.96,305.51,305.51,2800.0
2025-01-21 10:40:00,305.68,306.65,305.66,306.57,3593.0,305.68,306.65,305.66,306.57,3593.0
2025-01-21 10:45:00,306.57,306.67,305.96,306.06,8605.0,306.57,306.67,305.96,306.06,8605.0
2025-01-21 10:50:00,305.94,306.46,305.93,306.46,5952.0,305.94,306.46,305.93,306.46,5952.0
2025-01-21 10:55:00,306.46,306.8,306.27,306.73,2146.0,306.46,306.8,306.27,306.73,2146.0
2025-01-21 11:00:00,306.48,306.48,306.0,306.33,3827.0,306.48,306.48,306.0,306.33,3827.0
2025-01-21 11:05:00,306.23,306.86,306.23,306.86,3563.0,306.23,306.86,306.23,306.86,3563.0
2025-01-21 11:10:00,306.87,307.28,306.8,306.93,4203.0,306.87,307.28,306.8,306.93,4203.0
2025-01-21 11:15:00,306.93,306.99,306.28,306.56,6243.0,306.93,306.99,306.28,306.56,6243.0
2025-01-21 11:20:00,306.56,307.03,306.56,306.9,3810.0,306.56,307.03,306.56,306.9,3810.0
2025-01-21 11:25:00,306.9,307.11,306.68,306.89,4216.0,306.9,307.11,306.68,306.89,4216.0
2025-01-21 11:30:00,306.98,307.14,306.89,306.9,4475.0,306.98,307.14,306.89,306.9,4475.0
2025-01-21 11:35:00,306.9,306.91,306.65,306.67,1800.0,306.9,306.91,306.65,306.67,1800.0
2025-01-21 11:40:00,306.62,307.26,306.62,307.05,4111.0,306.62,307.26,306.62,307.05,4111.0
2025-01-21 11:45:00,307.14,307.67,307.12,307.67,4000.0,307.14,307.67,307.12,307.67,4000.0
2025-01-21 11:50:00,307.75,308.18,307.74,308.04,1700.0,307.75,308.18,307.74,308.04,1700.0
2025-01-21 11:55:00,308.21,308.22,307.88,308.2,2101.0,308.21,308.22,307.88,308.2,2101.0
2025-01-21 12:00:00,308.16,308.25,308.08,308.15,2100.0,308.16,308.25,308.08,308.15,2100.0
2025-01-21 12:05:00,308.15,308.52,308.14,308.36,3362.0,308.15,308.52,308.14,308.36,3362.0
2025-01-21 12:10:00,308.29,308.58,308.23,308.46,2409.0,308.29,308.58,308.23,308.46,2409.0
2025-01-21 12:15:00,308.47,308.98,308.08,308.98,4183.0,308.47,308.98,308.08,308.98,4183.0
2025-01-21 12:20:00,308.77,309.33,308.61,309.2,9311.0,308.77,309.33,308.61,309.2,9311.0
2025-01-21 12:25:00,309.15,309.88,309.15,309.69,4811.0,309.15,309.88,309.15,309.69,4811.0
2025-01-21 12:30:00,309.75,309.88,309.68,309.81,2321.0,309.75,309.88,309.68,309.81,2321.0
2025-01-21 12:35:00,309.82,309.96,309.71,309.71,2848.0,309.82,309.96,309.71,309.71,2848.0
2025-01-21 12:40:00,309.81,310.32,309.79,310.21,5290.0,309.81,310.32,309.79,310.21,5290.0
2025-01-21 12:45:00,310.21,310.65,310.17,310.5,3147.0,310.21,310.65,310.17,310.5,3147.0
2025-01-21 12:50:00,310.54,310.94,310.54,310.94,1876.0,310.54,310.94,310.54,310.94,1876.0
2025-01-21 12:55:00,310.94,311.13,310.8,310.95,2227.0,310.94,311.13,310.8,310.95,2227.0
2025-01-21 13:00:00,311.01,311.19,310.53,310.82,7505.0,311.01,311.19,310.53,310.82,7505.0
2025-01-21 13:05:00,310.93,311.11,310.93,310.97,3961.0,310.93,311.11,310.93,310.97,3961.0
2025-01-21 13:10:00,311.03,311.37,311.02,311.25,1300.0,311.03,311.37,311.02,311.25,1300.0
2025-01-21 13:15:00,311.29,311.58,311.01,311.04,7650.0,311.29,311.58,311.01,311.04,7650.0
2025-01-21 13:20:00,310.91,311.11,310.67,311.06,11317.0,310.91,311.11,310.67,311.06,11317.0
2025-01-21 13:25:00,311.0,311.0,310.38,310.54,2971.0,311.0,311.0,310.38,310.54,2971.0
2025-01-21 13:30:00,310.69,311.04,310.69,310.95,2648.0,310.69,311.04,310.69,310.95,2648.0
2025-01-21 13:35:00,310.73,311.06,310.69,310.8,5176.0,310.73,311.06,310.69,310.8,5176.0
2025-01-21 13:40:00,310.82,310.82,310.15,310.19,3196.0,310.82,310.82,310.15,310.19,3196.0
2025-01-21 13:45:00,310.09,310.24,309.9,309.93,3298.0,310.09,310.24,309.9,309.93,3298.0
2025-01-21 13:50:00,310.06,310.3,309.97,310.3,3733.0,310.06,310.3,309.97,310.3,3733.0
2025-01-21 13:55:00,310.3,310.57,310.29,310.31,2203.0,310.3,310.57,310.29,310.31,2203.0
2025-01-21 14:00:00,310.22,310.23,310.05,310.23,4388.0,310.22,310.23,310.05,310.23,4388.0
2025-01-21 14:05:00,310.33,310.39,310.2,310.34,2023.0,310.33,310.39,310.2,310.34,2023.0
2025-01-21 14:10:00,310.21,310.21,309.88,309.88,1500.0,310.21,310.21,309.88,309.88,1500.0
2025-01-21 14:15:00,310.0,310.0,309.3,309.39,4727.0,310.0,310.0,309.3,309.39,4727.0
2025-01-21 14:20:00,309.32,309.45,309.13,309.43,2667.0,309.32,309.45,309.13,309.43,2667.0
2025-01-21 14:25:00,309.44,309.88,309.3,309.85,4831.0,309.44,309.88,309.3,309.85,4831.0
2025-01-21 14:30:00,309.85,310.05,309.44,309.51,11613.0,309.85,310.05,309.44,309.51,11613.0
2025-01-21 14:35:00,309.62,309.62,309.16,309.27,3621.0,309.62,309.62,309.16,309.27,3621.0
2025-01-21 14:40:00,309.31,310.66,309.31,310.52,33091.0,309.31,310.66,309.31,310.52,33091.0
2025-01-21 14:45:00,310.53,310.53,310.12,310.38,1928.0,310.53,310.53,310.12,310.38,1928.0
2025-01-21 14:50:00,310.13,310.21,309.9,310.21,4000.0,310.13,310.21,309.9,310.21,4000.0
2025-01-21 14:55:00,310.13,310.26,310.0,310.18,2405.0,310.13,310.26,310.0,310.18,2405.0
2025-01-21 15:00:00,310.18,310.19,309.93,309.93,2354.0,310.18,310.19,309.93,309.93,2354.0
2025-01-21 15:05:00,310.34,310.38,310.07,310.21,5801.0,310.34,310.38,310.07,310.21,5801.0
2025-01-21 15:10:00,310.17,310.34,310.07,310.21,3852.0,310.17,310.34,310.07,310.21,3852.0
2025-01-21 15:15:00,310.26,310.38,310.13,310.25,3284.0,310.26,310.38,310.13,310.25,3284.0
2025-01-21 15:20:00,310.25,310.39,310.02,310.36,6188.0,310.25,310.39,310.02,310.36,6188.0
2025-01-21 15:25:00,310.42,310.84,310.33,310.84,6613.0,310.42,310.84,310.33,310.84,6613.0
2025-01-21 15:30:00,310.7,310.97,310.6,310.73,9355.0,310.7,310.97,310.6,310.73,9355.0
2025-01-21 15:35:00,310.62,310.68,310.04,310.2,10306.0,310.62,310.68,310.04,310.2,10306.0
2025-01-21 15:40:00,310.2,310.23,309.74,309.94,12460.0,310.2,310.23,309.74,309.94,12460.0
2025-01-21 15:45:00,309.84,309.99,309.66,309.95,12347.0,309.84,309.99,309.66,309.95,12347.0
2025-01-21 15:50:00,310.02,310.7,309.65,310.64,23155.0,310.02,310.7,309.65,310.64,23155.0
2025-01-21 15:55:00,310.54,311.17,310.41,311.06,73200.0,310.54,311.17,310.41,311.06,73200.0
2025-01-22 09:30:00,313.86,317.39,313.77,317.38,67780.0,313.86,317.39,313.77,317.38,67780.0
2025-01-22 09:35:00,317.03,318.39,316.9,317.37,6854.0,317.03,318.39,316.9,317.37,6854.0
2025-01-22 09:40:00,317.42,318.06,316.54,318.06,13298.0,317.42,318.06,316.54,318.06,13298.0
2025-01-22 09:45:00,318.21,320.08,318.21,319.84,19858.0,318.21,320.08,318.21,319.84,19858.0
2025-01-22 09:50:00,319.88,320.46,319.48,320.46,11722.0,319.88,320.46,319.48,320.46,11722.0
2025-01-22 09:55:00,320.56,320.75,319.64,320.12,15556.0,320.56,320.75,319.64,320.12,15556.0
2025-01-22 10:00:00,320.39,320.65,319.29,320.65,23795.0,320.39,320.65,319.29,320.65,23795.0
2025-01-22 10:05:00,320.4,320.99,320.05,320.31,9981.0,320.4,320.99,320.05,320.31,9981.0
2025-01-22 10:10:00,319.98,320.42,319.8,320.08,13434.0,319.98,320.42,319.8,320.08,13434.0
2025-01-22 10:15:00,320.13,320.15,319.28,319.49,10365.0,320.13,320.15,319.28,319.49,10365.0
2025-01-22 10:20:00,319.41,319.96,319.41,319.96,9795.0,319.41,319.96,319.41,319.96,9795.0
2025-01-22 10:25:00,319.98,320.58,319.15,320.5,20438.0,319.98,320.58,319.15,320.5,20438.0
2025-01-22 10:30:00,320.36,320.66,319.77,319.77,7967.0,320.36,320.66,319.77,319.77,7967.0
2025-01-22 10:35:00,320.14,321.13,320.14,321.05,10160.0,320.14,321.13,320.14,321.05,10160.0
2025-01-22 10:40:00,321.18,321.38,320.73,320.74,5362.0,321.18,321.38,320.73,320.74,5362.0
2025-01-22 10:45:00,320.8,321.06,320.62,320.77,7198.0,320.8,321.06,320.62,320.77,7198.0
2025-01-22 10:50:00,320.73,321.15,320.53,320.81,7785.0,320.73,321.15,320.53,320.81,7785.0
2025-01-22 10:55:00,320.81,320.9,320.41,320.46,6393.0,320.81,320.9,320.41,320.46,6393.0
2025-01-22 11:00:00,320.32,321.12,320.21,321.03,8545.0,320.32,321.12,320.21,321.03,8545.0
2025-01-22 11:05:00,321.02,321.94,320.86,321.79,6722.0,321.02,321.94,320.86,321.79,6722.0
2025-01-22 11:10:00,321.62,321.71,320.89,320.95,6539.0,321.62,321.71,320.89,320.95,6539.0
2025-01-22 11:15:00,320.95,321.64,320.7,321.64,9601.0,320.95,321.64,320.7,321.64,9601.0
2025-01-22 11:20:00,321.35,321.8,321.35,321.53,8782.0,321.35,321.8,321.35,321.53,8782.0
2025-01-22 11:25:00,321.76,322.68,321.58,322.59,11471.0,321.76,322.68,321.58,322.59,11471.0
2025-01-22 11:30:00,322.6,322.74,322.19,322.44,3607.0,322.6,322.74,322.19,322.44,3607.0
2025-01-22 11:35:00,322.22,322.72,322.14,322.36,4385.0,322.22,322.72,322.14,322.36,4385.0
2025-01-22 11:40:00,322.48,322.91,322.13,322.91,5124.0,322.48,322.91,322.13,322.91,5124.0
2025-01-22 11:45:00,322.93,323.23,322.63,322.86,8364.0,322.93,323.23,322.63,322.86,8364.0
2025-01-22 11:50:00,323.0,323.0,322.13,322.33,4197.0,323.0,323.0,322.13,322.33,4197.0
2025-01-22 11:55:00,322.44,322.65,322.23,322.5,5625.0,322.44,322.65,322.23,322.5,5625.0
2025-01-22 12:00:00,322.63,323.73,322.62,323.68,11851.0,322.63,323.73,322.62,323.68,11851.0
2025-01-22 12:05:00,323.59,324.6,323.59,324.36,22139.0,323.59,324.6,323.59,324.36,22139.0
2025-01-22 12:10:00,324.2,324.36,323.72,323.82,25603.0,324.2,324.36,323.72,323.82,25603.0
2025-01-22 12:15:00,323.82,323.87,323.43,323.44,10586.0,323.82,323.87,323.43,323.44,10586.0
2025-01-22 12:20:00,323.43,323.72,323.29,323.7,11674.0,323.43,323.72,323.29,323.7,11674.0
2025-01-22 12:25:00,323.56,324.24,323.45,323.56,38655.0,323.56,324.24,323.45,323.56,38655.0
2025-01-22 12:30:00,323.55,324.07,323.29,323.99,12753.0,323.55,324.07,323.29,323.99,12753.0
2025-01-22 12:35:00,324.07,324.16,323.65,323.91,8813.0,324.07,324.16,323.65,323.91,8813.0
2025-01-22 12:40:00,323.82,323.82,323.0,323.35,15039.0,323.82,323.82,323.0,323.35,15039.0
2025-01-22 12:45:00,323.42,323.52,323.24,323.4,19736.0,323.42,323.52,323.24,323.4,19736.0
2025-01-22 12:50:00,323.4,323.64,323.03,323.28,11936.0,323.4,323.64,323.03,323.28,11936.0
2025-01-22 12:55:00,323.21,323.28,321.84,322.04,24835.0,323.21,323.28,321.84,322.04,24835.0
2025-01-22 13:00:00,322.0,322.28,321.87,322.16,13353.0,322.0,322.28,321.87,322.16,13353.0
2025-01-22 13:05:00,322.04,322.29,321.82,322.29,5894.0,322.04,322.29,321.82,322.29,5894.0
2025-01-22 13:10:00,322.37,322.58,322.0,322.13,5825.0,322.37,322.58,322.0,322.13,5825.0
2025-01-22 13:15:00,322.13,322.26,321.84,321.84,2980.0,322.13,322.26,321.84,321.84,2980.0
2025-01-22 13:20:00,322.01,322.25,321.63,321.69,12225.0,322.01,322.25,321.63,321.69,12225.0
2025-01-22 13:25:00,321.68,321.68,321.1,321.59,11039.0,321.68,321.68,321.1,321.59,11039.0
2025-01-22 13:30:00,321.79,322.06,321.78,321.97,4548.0,321.79,322.06,321.78,321.97,4548.0
2025-01-22 13:35:00,322.1,322.34,321.97,322.3,7172.0,322.1,322.34,321.97,322.3,7172.0
2025-01-22 13:40:00,322.3,322.81,322.29,322.76,7039.0,322.3,322.81,322.29,322.76,7039.0
2025-01-22 13:45:00,322.87,322.87,322.54,322.6,4306.0,322.87,322.87,322.54,322.6,4306.0
2025-01-22 13:50:00,322.72,322.84,322.27,322.65,9114.0,322.72,322.84,322.27,322.65,9114.0
2025-01-22 13:55:00,322.61,322.61,321.88,322.4,6177.0,322.61,322.61,321.88,322.4,6177.0
2025-01-22 14:00:00,322.37,322.38,321.96,321.99,5062.0,322.37,322.38,321.96,321.99,5062.0
2025-01-22 14:05:00,322.05,322.2,321.93,322.13,3380.0,322.05,322.2,321.93,322.13,3380.0
2025-01-22 14:10:00,322.13,322.2,321.98,322.1,4984.0,322.13,322.2,321.98,322.1,4984.0
2025-01-22 14:15:00,322.17,322.46,322.17,322.45,4822.0,322.17,322.46,322.17,322.45,4822.0
2025-01-22 14:20:00,322.41,322.63,322.34,322.44,5707.0,322.41,322.63,322.34,322.44,5707.0
2025-01-22 14:25:00,322.43,322.54,321.91,321.91,4644.0,322.43,322.54,321.91,321.91,4644.0
2025-01-22 14:30:00,322.09,322.22,321.96,321.97,4058.0,322.09,322.22,321.96,321.97,4058.0
2025-01-22 14:35:00,322.04,322.35,321.92,322.35,6247.0,322.04,322.35,321.92,322.35,6247.0
2025-01-22 14:40:00,322.28,322.28,321.63,321.72,3400.0,322.28,322.28,321.63,321.72,3400.0
2025-01-22 14:45:00,321.72,322.27,321.7,322.24,6012.0,321.72,322.27,321.7,322.24,6012.0
2025-01-22 14:50:00,322.24,322.36,322.0,322.31,5574.0,322.24,322.36,322.0,322.31,5574.0
2025-01-22 14:55:00,322.3,322.31,322.02,322.11,4974.0,322.3,322.31,322.02,322.11,4974.0
2025-01-22 15:00:00,322.19,322.22,321.81,321.81,4730.0,322.19,322.22,321.81,321.81,4730.0
2025-01-22 15:05:00,321.94,322.0,321.77,321.89,9695.0,321.94,322.0,321.77,321.89,9695.0
2025-01-22 15:10:00,321.89,321.89,321.15,321.68,8416.0,321.89,321.89,321.15,321.68,8416.0
2025-01-22 15:15:00,321.68,321.68,321.34,321.49,6553.0,321.68,321.68,321.34,321.49,6553.0
2025-01-22 15:20:00,321.49,321.56,321.27,321.49,10999.0,321.49,321.56,321.27,321.49,10999.0
2025-01-22 15:25:00,321.4,321.49,320.94,321.19,9555.0,321.4,321.49,320.94,321.19,9555.0
2025-01-22 15:30:00,321.31,321.59,321.2,321.59,10806.0,321.31,321.59,321.2,321.59,10806.0
2025-01-22 15:35:00,321.53,321.65,321.32,321.32,16518.0,321.53,321.65,321.32,321.32,16518.0
2025-01-22 15:40:00,321.26,321.33,320.96,321.32,9673.0,321.26,321.33,320.96,321.32,9673.0
2025-01-22 15:45:00,321.43,321.72,321.42,321.43,11561.0,321.43,321.72,321.42,321.43,11561.0
2025-01-22 15:50:00,321.42,322.18,321.27,322.04,30225.0,321.42,322.18,321.27,322.04,30225.0
2025-01-22 15:55:00,321.94,322.06,321.32,321.52,60506.0,321.94,322.06,321.32,321.52,60506.0
2025-01-23 09:30:00,319.0,320.72,318.0,319.39,45866.0,319.0,320.72,318.0,319.39,45866.0
2025-01-23 09:35:00,319.19,320.21,318.93,318.98,7597.0,319.19,320.21,318.93,318.98,7597.0
2025-01-23 09:40:00,319.39,320.09,318.63,319.32,7130.0,319.39,320.09,318.63,319.32,7130.0
2025-01-23 09:45:00,319.37,319.71,318.92,319.7,6947.0,319.37,319.71,318.92,319.7,6947.0
2025-01-23 09:50:00,319.79,319.79,319.04,319.2,12375.0,319.79,319.79,319.04,319.2,12375.0
2025-01-23 09:55:00,319.15,319.49,318.98,319.34,12790.0,319.15,319.49,318.98,319.34,12790.0
2025-01-23 10:00:00,319.19,320.04,319.14,320.04,5431.0,319.19,320.04,319.14,320.04,5431.0
2025-01-23 10:05:00,320.21,321.16,319.99,321.16,8891.0,320.21,321.16,319.99,321.16,8891.0
2025-01-23 10:10:00,321.17,321.55,320.95,321.21,7612.0,321.17,321.55,320.95,321.21,7612.0
2025-01-23 10:15:00,321.06,321.23,320.49,320.58,8396.0,321.06,321.23,320.49,320.58,8396.0
2025-01-23 10:20:00,320.75,321.29,320.71,321.25,10441.0,320.75,321.29,320.71,321.25,10441.0
2025-01-23 10:25:00,321.29,321.65,321.08,321.48,3380.0,321.29,321.65,321.08,321.48,3380.0
2025-01-23 10:30:00,321.48,321.48,320.8,320.87,4812.0,321.48,321.48,320.8,320.87,4812.0
2025-01-23 10:35:00,320.72,320.84,320.29,320.58,15716.0,320.72,320.84,320.29,320.58,15716.0
2025-01-23 10:40:00,320.71,322.01,320.71,321.99,5974.0,320.71,322.01,320.71,321.99,5974.0
2025-01-23 10:45:00,321.95,322.24,321.81,321.94,2672.0,321.95,322.24,321.81,321.94,2672.0
2025-01-23 10:50:00,321.9,322.35,321.71,322.14,4559.0,321.9,322.35,321.71,322.14,4559.0
2025-01-23 10:55:00,322.18,322.68,322.1,322.14,2603.0,322.18,322.68,322.1,322.14,2603.0
2025-01-23 11:00:00,322.1,323.19,322.1,322.78,24176.0,322.1,323.19,322.1,322.78,24176.0
2025-01-23 11:05:00,322.97,323.52,322.95,323.21,10717.0,322.97,323.52,322.95,323.21,10717.0
2025-01-23 11:10:00,323.22,323.41,322.57,323.41,6561.0,323.22,323.41,322.57,323.41,6561.0
2025-01-23 11:15:00,323.51,323.69,322.8,322.83,4772.0,323.51,323.69,322.8,322.83,4772.0
2025-01-23 11:20:00,322.82,323.25,322.82,323.25,1024.0,322.82,323.25,322.82,323.25,1024.0
2025-01-23 11:25:00,323.09,323.52,322.84,323.5,3971.0,323.09,323.52,322.84,323.5,3971.0
2025-01-23 11:30:00,323.38,323.92,323.34,323.77,2097.0,323.38,323.92,323.34,323.77,2097.0
2025-01-23 11:35:00,323.69,323.7,323.28,323.33,1495.0,323.69,323.7,323.28,323.33,1495.0
2025-01-23 11:40:00,323.4,323.68,323.4,323.57,1993.0,323.4,323.68,323.4,323.57,1993.0
2025-01-23 11:45:00,323.66,323.87,323.29,323.71,5499.0,323.66,323.87,323.29,323.71,5499.0
2025-01-23 11:50:00,323.83,323.87,323.26,323.8,4282.0,323.83,323.87,323.26,323.8,4282.0
2025-01-23 11:55:00,323.74,323.74,323.55,323.72,2967.0,323.74,323.74,323.55,323.72,2967.0
2025-01-23 12:00:00,323.48,323.51,322.77,322.85,3390.0,323.48,323.51,322.77,322.85,3390.0
2025-01-23 12:05:00,322.79,323.82,322.79,323.77,7918.0,322.79,323.82,322.79,323.77,7918.0
2025-01-23 12:10:00,323.84,323.92,323.58,323.82,2399.0,323.84,323.92,323.58,323.82,2399.0
2025-01-23 12:15:00,323.82,324.09,323.75,323.89,9418.0,323.82,324.09,323.75,323.89,9418.0
2025-01-23 12:20:00,323.94,323.94,323.64,323.66,4638.0,323.94,323.94,323.64,323.66,4638.0
2025-01-23 12:25:00,323.59,323.59,323.28,323.28,2304.0,323.59,323.59,323.28,323.28,2304.0
2025-01-23 12:30:00,323.25,323.3,322.65,322.71,4029.0,323.25,323.3,322.65,322.71,4029.0
2025-01-23 12:35:00,322.62,322.74,322.33,322.53,4002.0,322.62,322.74,322.33,322.53,4002.0
2025-01-23 12:40:00,322.55,322.63,322.3,322.59,3606.0,322.55,322.63,322.3,322.59,3606.0
2025-01-23 12:45:00,322.67,322.75,322.6,322.65,3500.0,322.67,322.75,322.6,322.65,3500.0
2025-01-23 12:50:00,322.56,322.63,322.15,322.15,3733.0,322.56,322.63,322.15,322.15,3733.0
2025-01-23 12:55:00,322.17,322.58,321.93,322.49,6205.0,322.17,322.58,321.93,322.49,6205.0
2025-01-23 13:00:00,322.41,322.41,321.76,321.86,3088.0,322.41,322.41,321.76,321.86,3088.0
2025-01-23 13:05:00,321.76,322.22,321.66,322.11,6025.0,321.76,322.22,321.66,322.11,6025.0
2025-01-23 13:10:00,322.1,322.84,322.1,322.84,5359.0,322.1,322.84,322.1,322.84,5359.0
2025-01-23 13:15:00,322.93,323.05,322.83,323.05,2904.0,322.93,323.05,322.83,323.05,2904.0
2025-01-23 13:20:00,322.98,323.09,322.98,323.09,1231.0,322.98,323.09,322.98,323.09,1231.0
2025-01-23 13:25:00,323.03,323.17,322.66,322.68,15438.0,323.03,323.17,322.66,322.68,15438.0
2025-01-23 13:30:00,322.83,323.11,322.72,322.94,3372.0,322.83,323.11,322.72,322.94,3372.0
2025-01-23 13:35:00,322.96,323.41,322.95,323.32,4020.0,322.96,323.41,322.95,323.32,4020.0
2025-01-23 13:40:00,323.29,323.29,322.85,322.86,2091.0,323.29,323.29,322.85,322.86,2091.0
2025-01-23 13:45:00,322.85,323.08,322.57,322.57,3931.0,322.85,323.08,322.57,322.57,3931.0
2025-01-23 13:50:00,322.58,322.94,322.51,322.54,5972.0,322.58,322.94,322.51,322.54,5972.0
2025-01-23 13:55:00,322.64,322.79,322.5,322.5,4405.0,322.64,322.79,322.5,322.5,4405.0
2025-01-23 14:00:00,322.37,322.45,322.32,322.39,1322.0,322.37,322.45,322.32,322.39,1322.0
2025-01-23 14:05:00,322.39,322.39,322.15,322.17,3341.0,322.39,322.39,322.15,322.17,3341.0
2025-01-23 14:10:00,322.13,322.34,322.02,322.32,3694.0,322.13,322.34,322.02,322.32,3694.0
2025-01-23 14:15:00,322.16,322.22,322.01,322.12,3276.0,322.16,322.22,322.01,322.12,3276.0
2025-01-23 14:20:00,322.01,322.02,321.86,321.89,2691.0,322.01,322.02,321.86,321.89,2691.0
2025-01-23 14:25:00,322.02,322.27,321.87,322.07,4146.0,322.02,322.27,321.87,322.07,4146.0
2025-01-23 14:30:00,322.18,322.47,322.18,322.33,1911.0,322.18,322.47,322.18,322.33,1911.0
2025-01-23 14:35:00,322.31,322.64,322.29,322.3,5417.0,322.31,322.64,322.29,322.3,5417.0
2025-01-23 14:40:00,322.3,322.53,322.27,322.53,3830.0,322.3,322.53,322.27,322.53,3830.0
2025-01-23 14:45:00,322.48,322.59,322.26,322.5,1822.0,322.48,322.59,322.26,322.5,1822.0
2025-01-23 14:50:00,322.48,322.5,322.14,322.21,3576.0,322.48,322.5,322.14,322.21,3576.0
2025-01-23 14:55:00,322.14,322.41,322.11,322.34,3223.0,322.14,322.41,322.11,322.34,3223.0
2025-01-23 15:00:00,322.34,322.48,322.29,322.42,3186.0,322.34,322.48,322.29,322.42,3186.0
2025-01-23 15:05:00,322.42,322.67,322.38,322.55,4574.0,322.42,322.67,322.38,322.55,4574.0
2025-01-23 15:10:00,322.55,322.65,322.37,322.49,5553.0,322.55,322.65,322.37,322.49,5553.0
2025-01-23 15:15:00,322.5,322.87,322.43,322.44,4621.0,322.5,322.87,322.43,322.44,4621.0
2025-01-23 15:20:00,322.44,322.71,322.34,322.56,8129.0,322.44,322.71,322.34,322.56,8129.0
2025-01-23 15:25:00,322.38,322.64,322.33,322.64,4162.0,322.38,322.64,322.33,322.64,4162.0
2025-01-23 15:30:00,322.68,322.71,322.17,322.25,7978.0,322.68,322.71,322.17,322.25,7978.0
2025-01-23 15:35:00,322.21,322.41,321.95,322.37,8170.0,322.21,322.41,321.95,322.37,8170.0
2025-01-23 15:40:00,322.36,322.36,321.88,322.17,7308.0,322.36,322.36,321.88,322.17,7308.0
2025-01-23 15:45:00,322.19,323.41,322.19,323.0,22580.0,322.19,323.41,322.19,323.0,22580.0
2025-01-23 15:50:00,323.09,323.99,323.01,323.98,15592.0,323.09,323.99,323.01,323.98,15592.0
2025-01-23 15:55:00,324.0,324.57,323.86,324.52,74957.0,324.0,324.57,323.86,324.52,74957.0
2025-01-24 09:30:00,324.45,325.03,322.37,322.38,41839.0,324.45,325.03,322.37,322.38,41839.0
2025-01-24 09:35:00,322.81,323.22,320.32,320.35,38241.0,322.81,323.22,320.32,320.35,38241.0
2025-01-24 09:40:00,320.32,322.38,320.15,322.38,12592.0,320.32,322.38,320.15,322.38,12592.0
2025-01-24 09:45:00,322.8,323.82,322.15,323.06,10782.0,322.8,323.82,322.15,323.06,10782.0
2025-01-24 09:50:00,323.07,323.4,322.27,323.28,5440.0,323.07,323.4,322.27,323.28,5440.0
2025-01-24 09:55:00,322.78,323.01,322.33,322.68,9549.0,322.78,323.01,322.33,322.68,9549.0
2025-01-24 10:00:00,322.9,322.9,321.02,321.39,6725.0,322.9,322.9,321.02,321.39,6725.0
2025-01-24 10:05:00,321.39,322.25,321.39,322.24,7548.0,321.39,322.25,321.39,322.24,7548.0
2025-01-24 10:10:00,322.22,322.22,321.67,321.83,4403.0,322.22,322.22,321.67,321.83,4403.0
2025-01-24 10:15:00,321.69,321.69,321.05,321.05,5681.0,321.69,321.69,321.05,321.05,5681.0
2025-01-24 10:20:00,321.0,321.21,320.54,320.54,3832.0,321.0,321.21,320.54,320.54,3832.0
2025-01-24 10:25:00,320.7,321.57,320.7,320.85,5775.0,320.7,321.57,320.7,320.85,5775.0
2025-01-24 10:30:00,320.93,320.95,320.64,320.77,1923.0,320.93,320.95,320.64,320.77,1923.0
2025-01-24 10:35:00,320.6,321.06,320.38,320.38,63194.0,320.6,321.06,320.38,320.38,63194.0
2025-01-24 10:40:00,320.59,320.61,320.35,320.45,3535.0,320.59,320.61,320.35,320.45,3535.0
2025-01-24 10:45:00,320.49,321.22,320.49,320.79,8384.0,320.49,321.22,320.49,320.79,8384.0
2025-01-24 10:50:00,320.41,320.41,319.54,319.56,5760.0,320.41,320.41,319.54,319.56,5760.0
2025-01-24 10:55:00,319.65,319.81,319.23,319.23,8297.0,319.65,319.81,319.23,319.23,8297.0
2025-01-24 11:00:00,319.3,319.44,319.01,319.12,3772.0,319.3,319.44,319.01,319.12,3772.0
2025-01-24 11:05:00,319.13,319.95,319.12,319.82,11626.0,319.13,319.95,319.12,319.82,11626.0
2025-01-24 11:10:00,319.82,320.18,319.64,319.64,9483.0,319.82,320.18,319.64,319.64,9483.0
2025-01-24 11:15:00,319.44,319.55,319.12,319.45,34894.0,319.44,319.55,319.12,319.45,34894.0
2025-01-24 11:20:00,319.46,319.84,319.46,319.71,3286.0,319.46,319.84,319.46,319.71,3286.0
2025-01-24 11:25:00,319.71,320.03,319.71,319.93,5904.0,319.71,320.03,319.71,319.93,5904.0
2025-01-24 11:30:00,319.98,320.04,319.79,319.85,9804.0,319.98,320.04,319.79,319.85,9804.0
2025-01-24 11:35:00,319.92,320.5,319.85,320.5,7644.0,319.92,320.5,319.85,320.5,7644.0
2025-01-24 11:40:00,320.5,321.2,320.39,321.19,6667.0,320.5,321.2,320.39,321.19,6667.0
2025-01-24 11:45:00,321.16,321.39,320.81,321.08,12656.0,321.16,321.39,320.81,321.08,12656.0
2025-01-24 11:50:00,321.06,321.28,320.93,321.19,7008.0,321.06,321.28,320.93,321.19,7008.0
2025-01-24 11:55:00,321.09,321.09,320.51,320.67,2011.0,321.09,321.09,320.51,320.67,2011.0
2025-01-24 12:00:00,320.49,320.97,320.4,320.41,6941.0,320.49,320.97,320.4,320.41,6941.0
2025-01-24 12:05:00,320.41,320.41,319.63,319.87,14313.0,320.41,320.41,319.63,319.87,14313.0
2025-01-24 12:10:00,319.82,319.93,319.57,319.57,6428.0,319.82,319.93,319.57,319.57,6428.0
2025-01-24 12:15:00,319.48,320.05,319.47,319.9,6344.0,319.48,320.05,319.47,319.9,6344.0
2025-01-24 12:20:00,319.86,319.93,319.77,319.9,2292.0,319.86,319.93,319.77,319.9,2292.0
2025-01-24 12:25:00,319.8,320.11,319.65,319.7,11159.0,319.8,320.11,319.65,319.7,11159.0
2025-01-24 12:30:00,319.43,320.37,319.43,320.31,21045.0,319.43,320.37,319.43,320.31,21045.0
2025-01-24 12:35:00,320.35,320.35,319.8,319.97,11762.0,320.35,320.35,319.8,319.97,11762.0
2025-01-24 12:40:00,319.68,319.73,319.35,319.45,2600.0,319.68,319.73,319.35,319.45,2600.0
2025-01-24 12:45:00,319.41,319.5,318.93,318.93,4180.0,319.41,319.5,318.93,318.93,4180.0
2025-01-24 12:50:00,319.11,319.21,318.8,319.16,7980.0,319.11,319.21,318.8,319.16,7980.0
2025-01-24 12:55:00,318.81,318.88,318.36,318.71,3873.0,318.81,318.88,318.36,318.71,3873.0
2025-01-24 13:00:00,318.58,319.26,318.58,319.26,1800.0,318.58,319.26,318.58,319.26,1800.0
2025-01-24 13:05:00,319.14,319.59,318.96,319.51,5980.0,319.14,319.59,318.96,319.51,5980.0
2025-01-24 13:10:00,319.47,320.06,319.18,320.06,16573.0,319.47,320.06,319.18,320.06,16573.0
2025-01-24 13:15:00,320.02,320.2,319.57,319.65,5947.0,320.02,320.2,319.57,319.65,5947.0
2025-01-24 13:20:00,319.59,320.2,319.55,320.15,12163.0,319.59,320.2,319.55,320.15,12163.0
2025-01-24 13:25:00,320.07,320.14,319.91,319.91,3947.0,320.07,320.14,319.91,319.91,3947.0
2025-01-24 13:30:00,320.02,320.02,319.87,320.02,2178.0,320.02,320.02,319.87,320.02,2178.0
2025-01-24 13:35:00,319.86,320.27,319.78,320.13,10638.0,319.86,320.27,319.78,320.13,10638.0
2025-01-24 13:40:00,320.17,320.18,319.48,319.52,8415.0,320.17,320.18,319.48,319.52,8415.0
2025-01-24 13:45:00,319.51,319.51,318.93,319.11,3684.0,319.51,319.51,318.93,319.11,3684.0
2025-01-24 13:50:00,319.0,319.01,318.52,318.74,4870.0,319.0,319.01,318.52,318.74,4870.0
2025-01-24 13:55:00,318.74,318.74,317.79,317.94,3000.0,318.74,318.74,317.79,317.94,3000.0
2025-01-24 14:00:00,317.94,318.17,317.75,317.79,5799.0,317.94,318.17,317.75,317.79,5799.0
2025-01-24 14:05:00,317.91,317.91,317.56,317.88,3195.0,317.91,317.91,317.56,317.88,3195.0
2025-01-24 14:10:00,317.91,318.2,317.68,318.1,7936.0,317.91,318.2,317.68,318.1,7936.0
2025-01-24 14:15:00,318.0,318.1,317.56,318.0,11729.0,318.0,318.1,317.56,318.0,11729.0
2025-01-24 14:20:00,318.0,318.57,318.0,318.5,1145.0,318.0,318.57,318.0,318.5,1145.0
2025-01-24 14:25:00,318.57,319.11,318.56,318.95,6209.0,318.57,319.11,318.56,318.95,6209.0
2025-01-24 14:30:00,318.95,319.13,318.93,319.04,3632.0,318.95,319.13,318.93,319.04,3632.0
2025-01-24 14:35:00,319.07,319.09,318.8,318.89,5114.0,319.07,319.09,318.8,318.89,5114.0
2025-01-24 14:40:00,318.83,319.06,318.71,318.72,5654.0,318.83,319.06,318.71,318.72,5654.0
2025-01-24 14:45:00,318.72,319.0,318.6,318.85,3644.0,318.72,319.0,318.6,318.85,3644.0
2025-01-24 14:50:00,318.8,319.22,318.79,319.22,3040.0,318.8,319.22,318.79,319.22,3040.0
2025-01-24 14:55:00,319.24,319.25,318.5,318.55,3038.0,319.24,319.25,318.5,318.55,3038.0
2025-01-24 15:00:00,318.47,318.78,318.39,318.72,5983.0,318.47,318.78,318.39,318.72,5983.0
2025-01-24 15:05:00,318.8,319.26,318.69,318.97,7706.0,318.8,319.26,318.69,318.97,7706.0
2025-01-24 15:10:00,319.04,319.49,319.04,319.35,2358.0,319.04,319.49,319.04,319.35,2358.0
2025-01-24 15:15:00,319.31,319.56,319.06,319.06,4158.0,319.31,319.56,319.06,319.06,4158.0
2025-01-24 15:20:00,319.04,319.37,318.81,319.3,7279.0,319.04,319.37,318.81,319.3,7279.0
2025-01-24 15:25:00,319.3,319.45,318.95,319.15,7894.0,319.3,319.45,318.95,319.15,7894.0
2025-01-24 15:30:00,319.13,319.6,319.13,319.35,4294.0,319.13,319.6,319.13,319.35,4294.0
2025-01-24 15:35:00,319.37,319.57,319.08,319.21,11122.0,319.37,319.57,319.08,319.21,11122.0
2025-01-24 15:40:00,319.2,319.39,318.92,319.32,6544.0,319.2,319.39,318.92,319.32,6544.0
2025-01-24 15:45:00,319.28,319.62,319.27,319.53,7866.0,319.28,319.62,319.27,319.53,7866.0
2025-01-24 15:50:00,319.63,320.22,319.63,319.95,16970.0,319.63,320.22,319.63,319.95,16970.0
2025-01-24 15:55:00,319.87,320.8,319.73,320.48,54026.0,319.87,320.8,319.73,320.48,54026.0
2025-01-27 09:30:00,305.61,309.92,305.4,307.41,51358.0,305.61,309.92,305.4,307.41,51358.0
2025-01-27 09:35:00,306.68,306.74,303.35,303.6,31654.0,306.68,306.74,303.35,303.6,31654.0
2025-01-27 09:40:00,303.37,303.37,301.76,302.05,46924.0,303.37,303.37,301.76,302.05,46924.0
2025-01-27 09:45:00,302.0,302.0,299.3,300.09,17436.0,302.0,302.0,299.3,300.09,17436.0
2025-01-27 09:50:00,300.19,302.25,300.14,301.91,19627.0,300.19,302.25,300.14,301.91,19627.0
2025-01-27 09:55:00,302.42,304.35,301.76,304.32,40278.0,302.42,304.35,301.76,304.32,40278.0
2025-01-27 10:00:00,304.54,305.43,302.19,302.4,15367.0,304.54,305.43,302.19,302.4,15367.0
2025-01-27 10:05:00,302.53,303.93,302.01,302.99,12047.0,302.53,303.93,302.01,302.99,12047.0
2025-01-27 10:10:00,303.01,303.59,302.03,302.27,15565.0,303.01,303.59,302.03,302.27,15565.0
2025-01-27 10:15:00,302.4,303.19,300.24,300.25,15918.0,302.4,303.19,300.24,300.25,15918.0
2025-01-27 10:20:00,300.49,302.61,300.03,302.37,27638.0,300.49,302.61,300.03,302.37,27638.0
2025-01-27 10:25:00,302.07,303.67,302.03,303.23,21987.0,302.07,303.67,302.03,303.23,21987.0
2025-01-27 10:30:00,303.09,303.11,301.54,302.22,27687.0,303.09,303.11,301.54,302.22,27687.0
2025-01-27 10:35:00,302.22,302.34,300.96,301.74,14438.0,302.22,302.34,300.96,301.74,14438.0
2025-01-27 10:40:00,301.54,301.77,300.35,300.38,17446.0,301.54,301.77,300.35,300.38,17446.0
2025-01-27 10:45:00,300.43,300.8,299.26,299.38,11364.0,300.43,300.8,299.26,299.38,11364.0
2025-01-27 10:50:00,299.49,300.0,298.85,300.0,9315.0,299.49,300.0,298.85,300.0,9315.0
2025-01-27 10:55:00,300.01,300.11,298.61,298.65,8601.0,300.01,300.11,298.61,298.65,8601.0
2025-01-27 11:00:00,298.59,298.84,297.31,297.33,17225.0,298.59,298.84,297.31,297.33,17225.0
2025-01-27 11:05:00,297.33,297.33,295.34,296.31,52368.0,297.33,297.33,295.34,296.31,52368.0
2025-01-27 11:10:00,296.16,296.62,295.45,295.57,17079.0,296.16,296.62,295.45,295.57,17079.0
2025-01-27 11:15:00,295.62,296.79,295.54,295.93,22458.0,295.62,296.79,295.54,295.93,22458.0
2025-01-27 11:20:00,296.09,296.55,295.52,295.59,18706.0,296.09,296.55,295.52,295.59,18706.0
2025-01-27 11:25:00,295.75,295.98,295.05,295.05,26085.0,295.75,295.98,295.05,295.05,26085.0
2025-01-27 11:30:00,295.08,296.2,294.97,295.68,25086.0,295.08,296.2,294.97,295.68,25086.0
2025-01-27 11:35:00,295.64,296.28,293.22,293.65,42215.0,295.64,296.28,293.22,293.65,42215.0
2025-01-27 11:40:00,293.57,294.21,293.12,294.17,19247.0,293.57,294.21,293.12,294.17,19247.0
2025-01-27 11:45:00,293.94,295.04,293.5,293.71,10053.0,293.94,295.04,293.5,293.71,10053.0
2025-01-27 11:50:00,293.84,293.88,292.1,292.26,13541.0,293.84,293.88,292.1,292.26,13541.0
2025-01-27 11:55:00,292.06,293.18,291.71,292.79,16464.0,292.06,293.18,291.71,292.79,16464.0
2025-01-27 12:00:00,292.78,294.24,292.44,293.78,17718.0,292.78,294.24,292.44,293.78,17718.0
2025-01-27 12:05:00,293.81,293.82,292.38,292.48,16248.0,293.81,293.82,292.38,292.48,16248.0
2025-01-27 12:10:00,292.5,293.81,292.5,293.48,15307.0,292.5,293.81,292.5,293.48,15307.0
2025-01-27 12:15:00,293.47,293.48,292.9,293.22,8071.0,293.47,293.48,292.9,293.22,8071.0
2025-01-27 12:20:00,293.02,293.97,292.21,293.85,165899.0,293.02,293.97,292.21,293.85,165899.0
2025-01-27 12:25:00,293.69,295.0,293.55,294.6,10680.0,293.69,295.0,293.55,294.6,10680.0
2025-01-27 12:30:00,294.36,294.36,293.65,293.75,8150.0,294.36,294.36,293.65,293.75,8150.0
2025-01-27 12:35:00,293.77,293.9,292.29,292.63,14271.0,293.77,293.9,292.29,292.63,14271.0
2025-01-27 12:40:00,292.57,292.64,291.48,291.59,18225.0,292.57,292.64,291.48,291.59,18225.0
2025-01-27 12:45:00,291.68,291.78,290.96,291.43,17910.0,291.68,291.78,290.96,291.43,17910.0
2025-01-27 12:50:00,291.43,291.43,290.15,290.48,17543.0,291.43,291.43,290.15,290.48,17543.0
2025-01-27 12:55:00,290.48,290.55,289.75,290.0,8731.0,290.48,290.55,289.75,290.0,8731.0
2025-01-27 13:00:00,290.07,290.95,290.0,290.74,11521.0,290.07,290.95,290.0,290.74,11521.0
2025-01-27 13:05:00,290.74,291.12,290.28,290.56,8845.0,290.74,291.12,290.28,290.56,8845.0
2025-01-27 13:10:00,290.56,291.52,290.55,291.21,7493.0,290.56,291.52,290.55,291.21,7493.0
2025-01-27 13:15:00,291.24,292.12,291.24,291.66,8402.0,291.24,292.12,291.24,291.66,8402.0
2025-01-27 13:20:00,291.68,292.67,291.68,291.99,11907.0,291.68,292.67,291.68,291.99,11907.0
2025-01-27 13:25:00,291.96,292.27,290.15,290.22,17642.0,291.96,292.27,290.15,290.22,17642.0
2025-01-27 13:30:00,290.33,291.86,290.02,291.43,36092.0,290.33,291.86,290.02,291.43,36092.0
2025-01-27 13:35:00,291.6,292.38,291.19,291.19,10938.0,291.6,292.38,291.19,291.19,10938.0
2025-01-27 13:40:00,291.21,291.96,291.0,291.71,5935.0,291.21,291.96,291.0,291.71,5935.0
2025-01-27 13:45:00,291.78,291.85,290.81,291.32,6350.0,291.78,291.85,290.81,291.32,6350.0
2025-01-27 13:50:00,291.1,291.27,290.5,290.5,7556.0,291.1,291.27,290.5,290.5,7556.0
2025-01-27 13:55:00,290.43,290.89,289.61,289.69,18663.0,290.43,290.89,289.61,289.69,18663.0
2025-01-27 14:00:00,289.53,289.75,289.23,289.26,17591.0,289.53,289.75,289.23,289.26,17591.0
2025-01-27 14:05:00,289.09,289.09,287.98,288.4,39029.0,289.09,289.09,287.98,288.4,39029.0
2025-01-27 14:10:00,288.25,289.16,288.2,288.38,15710.0,288.25,289.16,288.2,288.38,15710.0
2025-01-27 14:15:00,288.46,289.08,288.28,289.07,14766.0,288.46,289.08,288.28,289.07,14766.0
2025-01-27 14:20:00,288.99,289.13,288.6,289.07,9148.0,288.99,289.13,288.6,289.07,9148.0
2025-01-27 14:25:00,289.06,289.48,288.9,289.16,22222.0,289.06,289.48,288.9,289.16,22222.0
2025-01-27 14:30:00,288.98,289.0,288.0,288.22,19494.0,288.98,289.0,288.0,288.22,19494.0
2025-01-27 14:35:00,288.38,288.73,287.89,288.2,23474.0,288.38,288.73,287.89,288.2,23474.0
2025-01-27 14:40:00,288.06,288.33,286.58,286.58,22310.0,288.06,288.33,286.58,286.58,22310.0
2025-01-27 14:45:00,286.75,286.86,285.82,285.82,39809.0,286.75,286.86,285.82,285.82,39809.0
2025-01-27 14:50:00,285.94,286.11,285.06,286.1,40138.0,285.94,286.11,285.06,286.1,40138.0
2025-01-27 14:55:00,285.88,285.89,285.34,285.72,25757.0,285.88,285.89,285.34,285.72,25757.0
2025-01-27 15:00:00,285.61,286.43,285.46,286.03,23512.0,285.61,286.43,285.46,286.03,23512.0
2025-01-27 15:05:00,285.96,286.51,285.31,286.5,32574.0,285.96,286.51,285.31,286.5,32574.0
2025-01-27 15:10:00,286.5,286.91,286.18,286.31,45191.0,286.5,286.91,286.18,286.31,45191.0
2025-01-27 15:15:00,286.34,287.32,286.18,286.73,28051.0,286.34,287.32,286.18,286.73,28051.0
2025-01-27 15:20:00,286.8,287.44,286.48,287.09,42197.0,286.8,287.44,286.48,287.09,42197.0
2025-01-27 15:25:00,287.07,287.07,286.37,286.6,34407.0,287.07,287.07,286.37,286.6,34407.0
2025-01-27 15:30:00,286.44,287.09,286.43,286.79,31899.0,286.44,287.09,286.43,286.79,31899.0
2025-01-27 15:35:00,286.79,287.29,286.65,287.12,39357.0,286.79,287.29,286.65,287.12,39357.0
2025-01-27 15:40:00,287.12,287.99,286.59,287.93,59708.0,287.12,287.99,286.59,287.93,59708.0
2025-01-27 15:45:00,287.94,288.78,287.87,288.36,48603.0,287.94,288.78,287.87,288.36,48603.0
2025-01-27 15:50:00,288.24,288.44,287.16,287.4,71981.0,288.24,288.44,287.16,287.4,71981.0
2025-01-27 15:55:00,287.51,289.99,287.4,289.88,146796.0,287.51,289.99,287.4,289.88,146796.0
2025-01-28 09:30:00,289.46,292.04,288.69,290.22,76074.0,289.46,292.04,288.69,290.22,76074.0
2025-01-28 09:35:00,289.85,289.97,285.28,285.84,153732.0,289.85,289.97,285.28,285.84,153732.0
2025-01-28 09:40:00,286.0,287.57,286.0,286.54,12687.0,286.0,287.57,286.0,286.54,12687.0
2025-01-28 09:45:00,286.62,289.14,286.61,289.01,16445.0,286.62,289.14,286.61,289.01,16445.0
2025-01-28 09:50:00,288.99,291.21,288.24,290.29,19495.0,288.99,291.21,288.24,290.29,19495.0
2025-01-28 09:55:00,290.29,291.18,289.06,291.05,29465.0,290.29,291.18,289.06,291.05,29465.0
2025-01-28 10:00:00,291.25,292.66,290.85,292.55,25218.0,291.25,292.66,290.85,292.55,25218.0
2025-01-28 10:05:00,292.55,293.48,292.42,292.61,28583.0,292.55,293.48,292.42,292.61,28583.0
2025-01-28 10:10:00,292.75,293.21,292.0,292.69,20431.0,292.75,293.21,292.0,292.69,20431.0
2025-01-28 10:15:00,292.48,293.04,291.97,292.75,21357.0,292.48,293.04,291.97,292.75,21357.0
2025-01-28 10:20:00,292.54,294.43,292.47,294.43,23235.0,292.54,294.43,292.47,294.43,23235.0
2025-01-28 10:25:00,294.5,295.0,294.31,294.7,19584.0,294.5,295.0,294.31,294.7,19584.0
2025-01-28 10:30:00,294.71,294.88,293.02,293.02,24840.0,294.71,294.88,293.02,293.02,24840.0
2025-01-28 10:35:00,293.22,294.24,293.02,293.62,13267.0,293.22,294.24,293.02,293.62,13267.0
2025-01-28 10:40:00,293.5,293.72,292.8,293.05,13878.0,293.5,293.72,292.8,293.05,13878.0
2025-01-28 10:45:00,293.04,293.11,292.08,292.76,12684.0,293.04,293.11,292.08,292.76,12684.0
2025-01-28 10:50:00,292.76,292.86,291.2,291.2,10116.0,292.76,292.86,291.2,291.2,10116.0
2025-01-28 10:55:00,291.21,292.3,291.14,292.2,21818.0,291.21,292.3,291.14,292.2,21818.0
2025-01-28 11:00:00,292.3,293.0,291.95,292.7,7628.0,292.3,293.0,291.95,292.7,7628.0
2025-01-28 11:05:00,292.87,293.32,292.87,293.13,5554.0,292.87,293.32,292.87,293.13,5554.0
2025-01-28 11:10:00,293.13,293.13,292.36,292.4,6701.0,293.13,293.13,292.36,292.4,6701.0
2025-01-28 11:15:00,292.31,292.97,291.99,292.09,12078.0,292.31,292.97,291.99,292.09,12078.0
2025-01-28 11:20:00,292.09,292.47,291.49,291.49,5341.0,292.09,292.47,291.49,291.49,5341.0
2025-01-28 11:25:00,291.64,292.04,291.32,291.66,8256.0,291.64,292.04,291.32,291.66,8256.0
2025-01-28 11:30:00,291.66,291.98,291.62,291.96,4155.0,291.66,291.98,291.62,291.96,4155.0
2025-01-28 11:35:00,291.72,292.49,291.48,292.49,7615.0,291.72,292.49,291.48,292.49,7615.0
2025-01-28 11:40:00,292.5,292.51,291.28,291.9,4200.0,292.5,292.51,291.28,291.9,4200.0
2025-01-28 11:45:00,292.06,293.02,292.05,292.66,8067.0,292.06,293.02,292.05,292.66,8067.0
2025-01-28 11:50:00,292.54,292.54,291.9,292.42,7373.0,292.54,292.54,291.9,292.42,7373.0
2025-01-28 11:55:00,292.8,293.08,292.57,292.93,4895.0,292.8,293.08,292.57,292.93,4895.0
2025-01-28 12:00:00,292.8,293.42,292.8,293.19,5042.0,292.8,293.42,292.8,293.19,5042.0
2025-01-28 12:05:00,293.46,293.95,293.46,293.93,1927.0,293.46,293.95,293.46,293.93,1927.0
2025-01-28 12:10:00,293.97,294.56,293.97,294.23,5690.0,293.97,294.56,293.97,294.23,5690.0
2025-01-28 12:15:00,294.23,294.36,294.08,294.36,5460.0,294.23,294.36,294.08,294.36,5460.0
2025-01-28 12:20:00,294.47,294.97,294.47,294.93,4537.0,294.47,294.97,294.47,294.93,4537.0
2025-01-28 12:25:00,294.95,295.05,294.28,294.35,6700.0,294.95,295.05,294.28,294.35,6700.0
2025-01-28 12:30:00,294.27,294.89,294.11,294.61,5764.0,294.27,294.89,294.11,294.61,5764.0
2025-01-28 12:35:00,294.62,294.89,294.54,294.81,5882.0,294.62,294.89,294.54,294.81,5882.0
2025-01-28 12:40:00,294.81,294.95,294.44,294.44,6362.0,294.81,294.95,294.44,294.44,6362.0
2025-01-28 12:45:00,294.57,294.71,294.27,294.34,5223.0,294.57,294.71,294.27,294.34,5223.0
2025-01-28 12:50:00,294.45,294.58,294.32,294.57,3565.0,294.45,294.58,294.32,294.57,3565.0
2025-01-28 12:55:00,294.89,294.91,294.23,294.37,41736.0,294.89,294.91,294.23,294.37,41736.0
2025-01-28 13:00:00,294.41,295.11,294.2,294.94,6219.0,294.41,295.11,294.2,294.94,6219.0
2025-01-28 13:05:00,295.13,295.39,294.92,294.99,5934.0,295.13,295.39,294.92,294.99,5934.0
2025-01-28 13:10:00,295.07,295.27,295.0,295.16,4807.0,295.07,295.27,295.0,295.16,4807.0
2025-01-28 13:15:00,295.16,295.55,295.15,295.48,7916.0,295.16,295.55,295.15,295.48,7916.0
2025-01-28 13:20:00,295.45,295.5,295.18,295.5,3853.0,295.45,295.5,295.18,295.5,3853.0
2025-01-28 13:25:00,295.38,295.41,295.07,295.32,6587.0,295.38,295.41,295.07,295.32,6587.0
2025-01-28 13:30:00,295.15,295.43,295.09,295.32,6293.0,295.15,295.43,295.09,295.32,6293.0
2025-01-28 13:35:00,295.29,295.41,295.11,295.16,2491.0,295.29,295.41,295.11,295.16,2491.0
2025-01-28 13:40:00,295.11,295.27,294.83,295.04,5661.0,295.11,295.27,294.83,295.04,5661.0
2025-01-28 13:45:00,295.04,295.77,294.99,295.59,3419.0,295.04,295.77,294.99,295.59,3419.0
2025-01-28 13:50:00,295.6,296.06,295.54,295.85,4510.0,295.6,296.06,295.54,295.85,4510.0
2025-01-28 13:55:00,295.77,295.79,295.44,295.65,7888.0,295.77,295.79,295.44,295.65,7888.0
2025-01-28 14:00:00,295.74,295.93,295.51,295.58,8338.0,295.74,295.93,295.51,295.58,8338.0
2025-01-28 14:05:00,295.48,295.62,295.14,295.14,2600.0,295.48,295.62,295.14,295.14,2600.0
2025-01-28 14:10:00,295.13,295.13,294.72,294.84,6581.0,295.13,295.13,294.72,294.84,6581.0
2025-01-28 14:15:00,294.83,295.32,294.82,295.3,5111.0,294.83,295.32,294.82,295.3,5111.0
2025-01-28 14:20:00,295.41,295.48,295.2,295.3,12529.0,295.41,295.48,295.2,295.3,12529.0
2025-01-28 14:25:00,295.3,295.88,295.3,295.87,8866.0,295.3,295.88,295.3,295.87,8866.0
2025-01-28 14:30:00,295.86,296.09,295.78,296.07,7305.0,295.86,296.09,295.78,296.07,7305.0
2025-01-28 14:35:00,296.09,296.81,296.09,296.67,3423.0,296.09,296.81,296.09,296.67,3423.0
2025-01-28 14:40:00,296.72,297.15,296.71,296.8,7802.0,296.72,297.15,296.71,296.8,7802.0
2025-01-28 14:45:00,296.81,297.39,296.81,297.39,8855.0,296.81,297.39,296.81,297.39,8855.0
2025-01-28 14:50:00,297.28,297.54,297.17,297.33,7667.0,297.28,297.54,297.17,297.33,7667.0
2025-01-28 14:55:00,297.28,297.42,297.09,297.13,6465.0,297.28,297.42,297.09,297.13,6465.0
2025-01-28 15:00:00,297.23,297.36,296.57,296.67,8816.0,297.23,297.36,296.57,296.67,8816.0
2025-01-28 15:05:00,296.67,296.89,296.54,296.87,8377.0,296.67,296.89,296.54,296.87,8377.0
2025-01-28 15:10:00,296.78,297.12,296.7,297.11,25044.0,296.78,297.12,296.7,297.11,25044.0
2025-01-28 15:15:00,297.11,297.6,297.1,297.51,17681.0,297.11,297.6,297.1,297.51,17681.0
2025-01-28 15:20:00,297.44,298.44,297.43,298.15,11046.0,297.44,298.44,297.43,298.15,11046.0
2025-01-28 15:25:00,298.1,298.53,298.04,298.37,11989.0,298.1,298.53,298.04,298.37,11989.0
2025-01-28 15:30:00,298.41,298.93,298.27,298.93,22121.0,298.41,298.93,298.27,298.93,22121.0
2025-01-28 15:35:00,298.99,299.07,298.47,298.58,17962.0,298.99,299.07,298.47,298.58,17962.0
2025-01-28 15:40:00,298.59,298.62,297.91,297.96,13482.0,298.59,298.62,297.91,297.96,13482.0
2025-01-28 15:45:00,297.9,297.91,297.28,297.48,25599.0,297.9,297.91,297.28,297.48,25599.0
2025-01-28 15:50:00,297.48,298.88,297.3,298.85,40843.0,297.48,298.88,297.3,298.85,40843.0
2025-01-28 15:55:00,298.95,299.54,298.75,299.27,108569.0,298.95,299.54,298.75,299.27,108569.0
2025-01-29 09:30:00,297.54,298.6,294.42,294.46,28739.0,297.54,298.6,294.42,294.46,28739.0
2025-01-29 09:35:00,294.4,295.94,294.39,295.24,11182.0,294.4,295.94,294.39,295.24,11182.0
2025-01-29 09:40:00,295.42,296.21,293.89,293.89,17466.0,295.42,296.21,293.89,293.89,17466.0
2025-01-29 09:45:00,293.97,295.7,293.96,294.43,17374.0,293.97,295.7,293.96,294.43,17374.0
2025-01-29 09:50:00,294.43,295.02,293.99,294.27,8176.0,294.43,295.02,293.99,294.27,8176.0
2025-01-29 09:55:00,294.08,294.7,293.75,294.5,3943.0,294.08,294.7,293.75,294.5,3943.0
2025-01-29 10:00:00,294.65,295.66,294.31,294.32,5651.0,294.65,295.66,294.31,294.32,5651.0
2025-01-29 10:05:00,294.56,295.34,294.53,295.3,11826.0,294.56,295.34,294.53,295.3,11826.0
2025-01-29 10:10:00,295.11,295.36,293.96,294.29,4023.0,295.11,295.36,293.96,294.29,4023.0
2025-01-29 10:15:00,294.38,294.39,293.26,293.8,4952.0,294.38,294.39,293.26,293.8,4952.0
2025-01-29 10:20:00,293.84,294.29,293.42,293.46,3100.0,293.84,294.29,293.42,293.46,3100.0
2025-01-29 10:25:00,293.39,293.39,292.72,292.97,2843.0,293.39,293.39,292.72,292.97,2843.0
2025-01-29 10:30:00,292.8,293.66,292.64,293.15,9148.0,292.8,293.66,292.64,293.15,9148.0
2025-01-29 10:35:00,293.02,293.28,292.5,293.0,6220.0,293.02,293.28,292.5,293.0,6220.0
2025-01-29 10:40:00,292.86,292.88,291.44,291.74,3878.0,292.86,292.88,291.44,291.74,3878.0
2025-01-29 10:45:00,291.51,291.58,290.22,291.38,19425.0,291.51,291.58,290.22,291.38,19425.0
2025-01-29 10:50:00,291.61,292.54,291.45,292.39,12357.0,291.61,292.54,291.45,292.39,12357.0
2025-01-29 10:55:00,292.29,292.29,291.88,291.92,3372.0,292.29,292.29,291.88,291.92,3372.0
2025-01-29 11:00:00,292.04,292.76,291.83,292.54,5827.0,292.04,292.76,291.83,292.54,5827.0
2025-01-29 11:05:00,292.6,292.66,291.52,291.74,3697.0,292.6,292.66,291.52,291.74,3697.0
2025-01-29 11:10:00,291.69,292.2,291.57,291.81,12399.0,291.69,292.2,291.57,291.81,12399.0
2025-01-29 11:15:00,291.81,292.0,291.24,291.93,6767.0,291.81,292.0,291.24,291.93,6767.0
2025-01-29 11:20:00,291.73,292.51,291.73,292.5,3385.0,291.73,292.51,291.73,292.5,3385.0
2025-01-29 11:25:00,292.56,292.56,292.22,292.22,853.0,292.56,292.56,292.22,292.22,853.0
2025-01-29 11:30:00,292.12,292.38,292.0,292.18,1579.0,292.12,292.38,292.0,292.18,1579.0
2025-01-29 11:35:00,292.17,292.44,291.9,292.12,3612.0,292.17,292.44,291.9,292.12,3612.0
2025-01-29 11:40:00,292.26,292.45,292.03,292.45,1219.0,292.26,292.45,292.03,292.45,1219.0
2025-01-29 11:45:00,292.34,292.72,292.32,292.49,3636.0,292.34,292.72,292.32,292.49,3636.0
2025-01-29 11:50:00,292.49,292.5,292.23,292.41,4547.0,292.49,292.5,292.23,292.41,4547.0
2025-01-29 11:55:00,292.33,292.39,291.9,292.25,3231.0,292.33,292.39,291.9,292.25,3231.0
2025-01-29 12:00:00,292.46,293.03,292.46,292.83,2671.0,292.46,293.03,292.46,292.83,2671.0
2025-01-29 12:05:00,292.88,293.15,292.17,292.17,6073.0,292.88,293.15,292.17,292.17,6073.0
2025-01-29 12:10:00,292.17,292.27,291.67,292.0,15235.0,292.17,292.27,291.67,292.0,15235.0
2025-01-29 12:15:00,291.82,292.1,291.73,291.74,7680.0,291.82,292.1,291.73,291.74,7680.0
2025-01-29 12:20:00,291.82,291.91,291.4,291.75,11147.0,291.82,291.91,291.4,291.75,11147.0
2025-01-29 12:25:00,291.84,291.93,291.53,291.59,3537.0,291.84,291.93,291.53,291.59,3537.0
2025-01-29 12:30:00,291.93,292.52,291.79,292.15,9528.0,291.93,292.52,291.79,292.15,9528.0
2025-01-29 12:35:00,292.25,292.4,291.91,291.91,2125.0,292.25,292.4,291.91,291.91,2125.0
2025-01-29 12:40:00,291.93,292.18,291.82,291.98,3670.0,291.93,292.18,291.82,291.98,3670.0
2025-01-29 12:45:00,291.97,291.97,291.53,291.6,3650.0,291.97,291.97,291.53,291.6,3650.0
2025-01-29 12:50:00,291.8,291.84,291.2,291.2,5741.0,291.8,291.84,291.2,291.2,5741.0
2025-01-29 12:55:00,291.39,291.58,290.92,291.31,9070.0,291.39,291.58,290.92,291.31,9070.0
2025-01-29 13:00:00,291.44,291.53,289.33,289.36,22338.0,291.44,291.53,289.33,289.36,22338.0
2025-01-29 13:05:00,289.5,290.2,289.47,290.2,6871.0,289.5,290.2,289.47,290.2,6871.0
2025-01-29 13:10:00,290.36,290.51,289.9,290.17,5755.0,290.36,290.51,289.9,290.17,5755.0
2025-01-29 13:15:00,290.4,290.62,290.38,290.51,1101.0,290.4,290.62,290.38,290.51,1101.0
2025-01-29 13:20:00,290.55,290.64,290.15,290.6,4836.0,290.55,290.64,290.15,290.6,4836.0
2025-01-29 13:25:00,290.77,291.13,290.73,291.13,2777.0,290.77,291.13,290.73,291.13,2777.0
2025-01-29 13:30:00,291.13,291.32,290.82,291.0,4700.0,291.13,291.32,290.82,291.0,4700.0
2025-01-29 13:35:00,290.81,291.05,290.06,290.06,2696.0,290.81,291.05,290.06,290.06,2696.0
2025-01-29 13:40:00,290.2,290.59,290.12,290.42,2244.0,290.2,290.59,290.12,290.42,2244.0
2025-01-29 13:45:00,290.47,291.1,290.29,291.07,5333.0,290.47,291.1,290.29,291.07,5333.0
2025-01-29 13:50:00,291.06,291.07,290.7,290.9,2682.0,291.06,291.07,290.7,290.9,2682.0
2025-01-29 13:55:00,290.83,290.83,290.36,290.36,3867.0,290.83,290.83,290.36,290.36,3867.0
2025-01-29 14:00:00,289.73,290.01,289.0,289.39,11202.0,289.73,290.01,289.0,289.39,11202.0
2025-01-29 14:05:00,289.27,289.98,289.13,289.29,8522.0,289.27,289.98,289.13,289.29,8522.0
2025-01-29 14:10:00,289.27,289.27,288.55,288.79,3841.0,289.27,289.27,288.55,288.79,3841.0
2025-01-29 14:15:00,288.88,289.26,288.36,289.01,4430.0,288.88,289.26,288.36,289.01,4430.0
2025-01-29 14:20:00,289.01,289.47,288.92,289.41,6505.0,289.01,289.47,288.92,289.41,6505.0
2025-01-29 14:25:00,289.6,289.7,289.19,289.34,10985.0,289.6,289.7,289.19,289.34,10985.0
2025-01-29 14:30:00,289.24,290.33,289.24,289.64,8376.0,289.24,290.33,289.24,289.64,8376.0
2025-01-29 14:35:00,289.51,289.91,288.67,289.46,4946.0,289.51,289.91,288.67,289.46,4946.0
2025-01-29 14:40:00,289.73,291.61,289.72,291.13,3870.0,289.73,291.61,289.72,291.13,3870.0
2025-01-29 14:45:00,291.19,291.5,290.53,290.89,4719.0,291.19,291.5,290.53,290.89,4719.0
2025-01-29 14:50:00,290.91,291.36,290.61,290.83,3486.0,290.91,291.36,290.61,290.83,3486.0
2025-01-29 14:55:00,290.84,291.02,290.34,290.87,2816.0,290.84,291.02,290.34,290.87,2816.0
2025-01-29 15:00:00,290.83,290.95,290.04,290.04,3017.0,290.83,290.95,290.04,290.04,3017.0
2025-01-29 15:05:00,290.12,290.92,289.95,290.75,4062.0,290.12,290.92,289.95,290.75,4062.0
2025-01-29 15:10:00,290.78,291.2,289.92,290.49,7715.0,290.78,291.2,289.92,290.49,7715.0
2025-01-29 15:15:00,290.54,290.72,290.02,290.6,7056.0,290.54,290.72,290.02,290.6,7056.0
2025-01-29 15:20:00,290.65,291.96,290.64,291.84,6555.0,290.65,291.96,290.64,291.84,6555.0
2025-01-29 15:25:00,291.79,292.2,291.67,291.8,9440.0,291.79,292.2,291.67,291.8,9440.0
2025-01-29 15:30:00,291.9,292.07,291.58,291.63,4254.0,291.9,292.07,291.58,291.63,4254.0
2025-01-29 15:35:00,291.54,291.54,290.33,290.43,4927.0,291.54,291.54,290.33,290.43,4927.0
2025-01-29 15:40:00,290.51,290.65,290.15,290.37,11431.0,290.51,290.65,290.15,290.37,11431.0
2025-01-29 15:45:00,290.35,290.51,290.21,290.45,7869.0,290.35,290.51,290.21,290.45,7869.0
2025-01-29 15:50:00,290.31,290.69,289.76,290.09,27763.0,290.31,290.69,289.76,290.09,27763.0
2025-01-29 15:55:00,290.19,290.31,289.73,289.85,51701.0,290.19,290.31,289.73,289.85,51701.0
2025-01-30 09:30:00,292.24,293.31,292.0,292.9,24199.0,292.24,293.31,292.0,292.9,24199.0
2025-01-30 09:35:00,293.38,294.22,293.0,294.16,10949.0,293.38,294.22,293.0,294.16,10949.0
2025-01-30 09:40:00,294.06,295.05,294.06,294.86,11879.0,294.06,295.05,294.06,294.86,11879.0
2025-01-30 09:45:00,294.53,295.65,294.36,295.65,7515.0,294.53,295.65,294.36,295.65,7515.0
2025-01-30 09:50:00,295.65,296.82,295.65,296.05,7874.0,295.65,296.82,295.65,296.05,7874.0
2025-01-30 09:55:00,296.13,296.13,295.0,295.22,6386.0,296.13,296.13,295.0,295.22,6386.0
2025-01-30 10:00:00,294.99,295.78,293.61,294.36,8189.0,294.99,295.78,293.61,294.36,8189.0
2025-01-30 10:05:00,294.24,294.59,293.84,294.59,5906.0,294.24,294.59,293.84,294.59,5906.0
2025-01-30 10:10:00,294.62,295.2,294.59,294.94,6353.0,294.62,295.2,294.59,294.94,6353.0
2025-01-30 10:15:00,294.82,294.82,294.12,294.28,2100.0,294.82,294.82,294.12,294.28,2100.0
2025-01-30 10:20:00,294.48,294.75,293.81,294.13,7022.0,294.48,294.75,293.81,294.13,7022.0
2025-01-30 10:25:00,293.97,294.18,292.88,292.88,5753.0,293.97,294.18,292.88,292.88,5753.0
2025-01-30 10:30:00,293.15,293.15,292.85,293.04,4279.0,293.15,293.15,292.85,293.04,4279.0
2025-01-30 10:35:00,293.13,293.65,293.1,293.64,4733.0,293.13,293.65,293.1,293.64,4733.0
2025-01-30 10:40:00,293.87,294.06,293.74,293.84,2967.0,293.87,294.06,293.74,293.84,2967.0
2025-01-30 10:45:00,293.91,294.58,293.8,294.41,13660.0,293.91,294.58,293.8,294.41,13660.0
2025-01-30 10:50:00,294.22,294.26,293.46,293.46,4053.0,294.22,294.26,293.46,293.46,4053.0
2025-01-30 10:55:00,293.26,293.28,292.89,292.89,3988.0,293.26,293.28,292.89,292.89,3988.0
2025-01-30 11:00:00,292.88,294.05,292.71,293.83,5952.0,292.88,294.05,292.71,293.83,5952.0
2025-01-30 11:05:00,293.82,293.82,293.22,293.23,2406.0,293.82,293.82,293.22,293.23,2406.0
2025-01-30 11:10:00,293.26,293.5,292.97,292.97,1557.0,293.26,293.5,292.97,292.97,1557.0
2025-01-30 11:15:00,293.11,294.05,293.06,294.05,2699.0,293.11,294.05,293.06,294.05,2699.0
2025-01-30 11:20:00,294.11,294.66,294.08,294.66,1341.0,294.11,294.66,294.08,294.66,1341.0
2025-01-30 11:25:00,294.7,295.62,294.7,295.59,15308.0,294.7,295.62,294.7,295.59,15308.0
2025-01-30 11:30:00,295.56,295.87,295.5,295.5,2105.0,295.56,295.87,295.5,295.5,2105.0
2025-01-30 11:35:00,295.42,295.86,295.09,295.86,11831.0,295.42,295.86,295.09,295.86,11831.0
2025-01-30 11:40:00,295.78,296.37,295.77,296.06,5358.0,295.78,296.37,295.77,296.06,5358.0
2025-01-30 11:45:00,296.06,296.24,295.82,296.04,5240.0,296.06,296.24,295.82,296.04,5240.0
2025-01-30 11:50:00,296.04,296.64,296.04,296.63,8309.0,296.04,296.64,296.04,296.63,8309.0
2025-01-30 11:55:00,296.59,296.93,296.34,296.38,6863.0,296.59,296.93,296.34,296.38,6863.0
2025-01-30 12:00:00,296.38,296.39,295.95,296.38,3717.0,296.38,296.39,295.95,296.38,3717.0
2025-01-30 12:05:00,296.35,296.85,296.06,296.8,7051.0,296.35,296.85,296.06,296.8,7051.0
2025-01-30 12:10:00,296.62,296.8,296.02,296.5,4128.0,296.62,296.8,296.02,296.5,4128.0
2025-01-30 12:15:00,296.16,296.63,296.04,296.31,4562.0,296.16,296.63,296.04,296.31,4562.0
2025-01-30 12:20:00,296.32,296.35,296.1,296.35,4060.0,296.32,296.35,296.1,296.35,4060.0
2025-01-30 12:25:00,296.35,296.35,295.68,295.91,1878.0,296.35,296.35,295.68,295.91,1878.0
2025-01-30 12:30:00,295.91,295.91,295.55,295.91,2750.0,295.91,295.91,295.55,295.91,2750.0
2025-01-30 12:35:00,295.84,295.84,295.68,295.69,200.0,295.84,295.84,295.68,295.69,200.0
2025-01-30 12:40:00,295.89,295.89,295.18,295.27,5623.0,295.89,295.89,295.18,295.27,5623.0
2025-01-30 12:45:00,295.27,295.65,295.19,295.62,3284.0,295.27,295.65,295.19,295.62,3284.0
2025-01-30 12:50:00,295.53,295.75,295.3,295.33,3543.0,295.53,295.75,295.3,295.33,3543.0
2025-01-30 12:55:00,295.33,295.41,295.21,295.38,2906.0,295.33,295.41,295.21,295.38,2906.0
2025-01-30 13:00:00,295.37,295.49,295.16,295.37,8333.0,295.37,295.49,295.16,295.37,8333.0
2025-01-30 13:05:00,295.56,296.01,295.56,295.93,839.0,295.56,296.01,295.56,295.93,839.0
2025-01-30 13:10:00,295.95,296.04,295.85,295.89,4719.0,295.95,296.04,295.85,295.89,4719.0
2025-01-30 13:15:00,296.04,296.33,296.04,296.23,4130.0,296.04,296.33,296.04,296.23,4130.0
2025-01-30 13:20:00,296.33,296.46,296.21,296.29,1716.0,296.33,296.46,296.21,296.29,1716.0
2025-01-30 13:25:00,296.43,296.51,295.96,296.05,7236.0,296.43,296.51,295.96,296.05,7236.0
2025-01-30 13:30:00,296.01,296.68,296.01,296.68,1213.0,296.01,296.68,296.01,296.68,1213.0
2025-01-30 13:35:00,296.71,296.86,296.66,296.84,3344.0,296.71,296.86,296.66,296.84,3344.0
2025-01-30 13:40:00,296.82,297.03,296.8,296.99,3409.0,296.82,297.03,296.8,296.99,3409.0
2025-01-30 13:45:00,296.98,297.06,296.67,296.68,5682.0,296.98,297.06,296.67,296.68,5682.0
2025-01-30 13:50:00,296.83,296.88,296.83,296.83,400.0,296.83,296.88,296.83,296.83,400.0
2025-01-30 13:55:00,297.03,297.1,297.03,297.1,1235.0,297.03,297.1,297.03,297.1,1235.0
2025-01-30 14:00:00,296.87,296.93,296.26,296.26,4541.0,296.87,296.93,296.26,296.26,4541.0
2025-01-30 14:05:00,296.33,296.62,296.33,296.58,3582.0,296.33,296.62,296.33,296.58,3582.0
2025-01-30 14:10:00,296.54,296.58,296.32,296.44,1426.0,296.54,296.58,296.32,296.44,1426.0
2025-01-30 14:15:00,296.42,296.42,295.86,295.86,4573.0,296.42,296.42,295.86,295.86,4573.0
2025-01-30 14:20:00,295.86,296.2,295.69,295.99,16245.0,295.86,296.2,295.69,295.99,16245.0
2025-01-30 14:25:00,296.13,296.3,295.99,296.28,1752.0,296.13,296.3,295.99,296.28,1752.0
2025-01-30 14:30:00,296.14,296.27,296.0,296.24,3224.0,296.14,296.27,296.0,296.24,3224.0
2025-01-30 14:35:00,296.31,297.03,296.31,296.64,5372.0,296.31,297.03,296.31,296.64,5372.0
2025-01-30 14:40:00,296.86,296.86,296.56,296.56,3178.0,296.86,296.86,296.56,296.56,3178.0
2025-01-30 14:45:00,296.57,296.8,296.48,296.78,9980.0,296.57,296.8,296.48,296.78,9980.0
2025-01-30 14:50:00,296.73,297.33,296.67,297.33,4030.0,296.73,297.33,296.67,297.33,4030.0
2025-01-30 14:55:00,297.34,297.49,297.22,297.23,5910.0,297.34,297.49,297.22,297.23,5910.0
2025-01-30 15:00:00,297.33,297.61,297.33,297.61,3827.0,297.33,297.61,297.33,297.61,3827.0
2025-01-30 15:05:00,297.6,297.72,297.32,297.72,4208.0,297.6,297.72,297.32,297.72,4208.0
2025-01-30 15:10:00,297.74,298.06,297.72,298.01,5385.0,297.74,298.06,297.72,298.01,5385.0
2025-01-30 15:15:00,298.01,298.28,297.91,298.12,4081.0,298.01,298.28,297.91,298.12,4081.0
2025-01-30 15:20:00,298.07,298.28,298.01,298.05,4035.0,298.07,298.28,298.01,298.05,4035.0
2025-01-30 15:25:00,298.13,298.13,297.92,297.96,6421.0,298.13,298.13,297.92,297.96,6421.0
2025-01-30 15:30:00,297.96,298.03,297.77,298.03,9629.0,297.96,298.03,297.77,298.03,9629.0
2025-01-30 15:35:00,298.0,298.0,297.06,297.13,17298.0,298.0,298.0,297.06,297.13,17298.0
2025-01-30 15:40:00,297.07,297.08,295.74,295.96,27800.0,297.07,297.08,295.74,295.96,27800.0
2025-01-30 15:45:00,295.82,296.85,295.75,296.79,18429.0,295.82,296.85,295.75,296.79,18429.0
2025-01-30 15:50:00,296.79,297.26,296.29,297.06,19395.0,296.79,297.26,296.29,297.06,19395.0
2025-01-30 15:55:00,297.21,298.19,297.17,297.73,87600.0,297.21,298.19,297.17,297.73,87600.0
2025-01-31 09:30:00,299.6,299.6,297.38,298.31,17217.0,299.6,299.6,297.38,298.31,17217.0
2025-01-31 09:35:00,298.3,298.73,297.85,298.05,4947.0,298.3,298.73,297.85,298.05,4947.0
2025-01-31 09:40:00,298.2,299.82,298.2,299.35,3252.0,298.2,299.82,298.2,299.35,3252.0
2025-01-31 09:45:00,299.23,299.92,298.78,299.92,2800.0,299.23,299.92,298.78,299.92,2800.0
2025-01-31 09:50:00,299.82,300.43,299.54,300.31,2250.0,299.82,300.43,299.54,300.31,2250.0
2025-01-31 09:55:00,300.5,300.72,299.26,300.16,5938.0,300.5,300.72,299.26,300.16,5938.0
2025-01-31 10:00:00,300.15,301.49,300.08,301.22,6219.0,300.15,301.49,300.08,301.22,6219.0
2025-01-31 10:05:00,301.48,302.01,301.48,301.68,3313.0,301.48,302.01,301.48,301.68,3313.0
2025-01-31 10:10:00,302.06,302.62,301.73,302.55,5114.0,302.06,302.62,301.73,302.55,5114.0
2025-01-31 10:15:00,302.62,303.0,302.62,302.81,1219.0,302.62,303.0,302.62,302.81,1219.0
2025-01-31 10:20:00,302.85,303.29,302.59,303.21,3397.0,302.85,303.29,302.59,303.21,3397.0
2025-01-31 10:25:00,303.28,303.28,302.82,302.91,3490.0,303.28,303.28,302.82,302.91,3490.0
2025-01-31 10:30:00,303.54,303.84,303.46,303.84,1771.0,303.54,303.84,303.46,303.84,1771.0
2025-01-31 10:35:00,303.84,304.09,303.6,303.61,4205.0,303.84,304.09,303.6,303.61,4205.0
2025-01-31 10:40:00,303.61,303.61,303.26,303.26,1678.0,303.61,303.61,303.26,303.26,1678.0
2025-01-31 10:45:00,303.03,303.78,303.02,303.78,2984.0,303.03,303.78,303.02,303.78,2984.0
2025-01-31 10:50:00,303.87,304.41,303.65,303.92,5405.0,303.87,304.41,303.65,303.92,5405.0
2025-01-31 10:55:00,303.93,304.18,303.76,303.88,6295.0,303.93,304.18,303.76,303.88,6295.0
2025-01-31 11:00:00,303.92,304.37,303.86,304.02,5328.0,303.92,304.37,303.86,304.02,5328.0
2025-01-31 11:05:00,303.94,304.27,303.83,303.92,5853.0,303.94,304.27,303.83,303.92,5853.0
2025-01-31 11:10:00,303.94,304.12,303.81,304.07,9827.0,303.94,304.12,303.81,304.07,9827.0
2025-01-31 11:15:00,304.29,304.69,304.12,304.66,6957.0,304.29,304.69,304.12,304.66,6957.0
2025-01-31 11:20:00,304.42,304.57,303.55,303.75,10463.0,304.42,304.57,303.55,303.75,10463.0
2025-01-31 11:25:00,303.66,303.73,303.21,303.24,4210.0,303.66,303.73,303.21,303.24,4210.0
2025-01-31 11:30:00,303.23,303.69,303.09,303.52,3670.0,303.23,303.69,303.09,303.52,3670.0
2025-01-31 11:35:00,303.37,303.5,303.08,303.13,3000.0,303.37,303.5,303.08,303.13,3000.0
2025-01-31 11:40:00,303.15,303.15,302.45,302.62,3874.0,303.15,303.15,302.45,302.62,3874.0
2025-01-31 11:45:00,302.65,303.46,302.64,303.46,1613.0,302.65,303.46,302.64,303.46,1613.0
2025-01-31 11:50:00,303.25,303.6,302.87,303.6,5328.0,303.25,303.6,302.87,303.6,5328.0
2025-01-31 11:55:00,303.67,303.67,303.45,303.61,2052.0,303.67,303.67,303.45,303.61,2052.0
2025-01-31 12:00:00,303.84,303.92,303.45,303.69,5841.0,303.84,303.92,303.45,303.69,5841.0
2025-01-31 12:05:00,303.61,303.68,303.19,303.32,9756.0,303.61,303.68,303.19,303.32,9756.0
2025-01-31 12:10:00,303.3,303.93,303.23,303.93,2786.0,303.3,303.93,303.23,303.93,2786.0
2025-01-31 12:15:00,303.82,303.99,303.51,303.86,2290.0,303.82,303.99,303.51,303.86,2290.0
2025-01-31 12:20:00,304.1,304.29,304.1,304.29,400.0,304.1,304.29,304.1,304.29,400.0
2025-01-31 12:25:00,304.42,304.72,304.42,304.51,2167.0,304.42,304.72,304.42,304.51,2167.0
2025-01-31 12:30:00,304.49,304.54,304.03,304.11,5092.0,304.49,304.54,304.03,304.11,5092.0
2025-01-31 12:35:00,304.35,304.47,304.25,304.47,400.0,304.35,304.47,304.25,304.47,400.0
2025-01-31 12:40:00,304.28,304.28,303.87,303.87,1785.0,304.28,304.28,303.87,303.87,1785.0
2025-01-31 12:45:00,304.09,304.33,303.84,304.33,2758.0,304.09,304.33,303.84,304.33,2758.0
2025-01-31 12:50:00,304.33,304.41,304.1,304.21,1900.0,304.33,304.41,304.1,304.21,1900.0
2025-01-31 12:55:00,304.1,304.33,303.93,304.33,2216.0,304.1,304.33,303.93,304.33,2216.0
2025-01-31 13:00:00,304.18,304.24,303.85,304.1,2878.0,304.18,304.24,303.85,304.1,2878.0
2025-01-31 13:05:00,304.3,304.43,304.0,304.01,3488.0,304.3,304.43,304.0,304.01,3488.0
2025-01-31 13:10:00,304.01,304.02,303.93,303.99,1642.0,304.01,304.02,303.93,303.99,1642.0
2025-01-31 13:15:00,304.09,304.21,303.39,303.47,10059.0,304.09,304.21,303.39,303.47,10059.0
2025-01-31 13:20:00,303.47,303.87,303.04,303.19,10259.0,303.47,303.87,303.04,303.19,10259.0
2025-01-31 13:25:00,302.96,303.05,302.32,302.51,2923.0,302.96,303.05,302.32,302.51,2923.0
2025-01-31 13:30:00,302.51,302.99,302.0,302.01,16172.0,302.51,302.99,302.0,302.01,16172.0
2025-01-31 13:35:00,302.01,302.78,301.96,302.64,8901.0,302.01,302.78,301.96,302.64,8901.0
2025-01-31 13:40:00,302.68,303.12,302.37,302.71,4430.0,302.68,303.12,302.37,302.71,4430.0
2025-01-31 13:45:00,302.8,302.91,302.49,302.58,3770.0,302.8,302.91,302.49,302.58,3770.0
2025-01-31 13:50:00,302.65,302.65,301.91,302.34,8386.0,302.65,302.65,301.91,302.34,8386.0
2025-01-31 13:55:00,302.38,303.06,302.37,302.8,2241.0,302.38,303.06,302.37,302.8,2241.0
2025-01-31 14:00:00,302.71,302.84,302.0,302.34,17389.0,302.71,302.84,302.0,302.34,17389.0
2025-01-31 14:05:00,302.22,302.22,301.1,301.47,4282.0,302.22,302.22,301.1,301.47,4282.0
2025-01-31 14:10:00,301.6,302.65,301.6,302.62,4754.0,301.6,302.65,301.6,302.62,4754.0
2025-01-31 14:15:00,302.36,302.45,301.57,301.6,6681.0,302.36,302.45,301.57,301.6,6681.0
2025-01-31 14:20:00,301.58,302.01,301.44,302.01,11270.0,301.58,302.01,301.44,302.01,11270.0
2025-01-31 14:25:00,302.13,302.13,301.72,301.78,1582.0,302.13,302.13,301.72,301.78,1582.0
2025-01-31 14:30:00,301.96,302.11,301.62,302.06,3795.0,301.96,302.11,301.62,302.06,3795.0
2025-01-31 14:35:00,301.99,301.99,300.89,300.9,4289.0,301.99,301.99,300.89,300.9,4289.0
2025-01-31 14:40:00,300.75,301.11,299.92,300.0,4491.0,300.75,301.11,299.92,300.0,4491.0
2025-01-31 14:45:00,299.75,299.75,298.94,299.39,4912.0,299.75,299.75,298.94,299.39,4912.0
2025-01-31 14:50:00,299.58,300.16,299.54,299.73,5165.0,299.58,300.16,299.54,299.73,5165.0
2025-01-31 14:55:00,299.73,300.49,299.72,300.3,5741.0,299.73,300.49,299.72,300.3,5741.0
2025-01-31 15:00:00,300.16,300.17,298.65,298.65,4633.0,300.16,300.17,298.65,298.65,4633.0
2025-01-31 15:05:00,298.94,298.94,298.14,298.15,1726.0,298.94,298.94,298.14,298.15,1726.0
2025-01-31 15:10:00,298.43,298.45,297.92,298.16,9330.0,298.43,298.45,297.92,298.16,9330.0
2025-01-31 15:15:00,298.16,298.25,297.52,297.91,4507.0,298.16,298.25,297.52,297.91,4507.0
2025-01-31 15:20:00,297.95,298.12,297.46,298.02,4713.0,297.95,298.12,297.46,298.02,4713.0
2025-01-31 15:25:00,297.93,297.93,297.33,297.61,2322.0,297.93,297.93,297.33,297.61,2322.0
2025-01-31 15:30:00,297.79,298.37,297.58,298.36,6008.0,297.79,298.37,297.58,298.36,6008.0
2025-01-31 15:35:00,298.2,298.38,297.85,298.02,5719.0,298.2,298.38,297.85,298.02,5719.0
2025-01-31 15:40:00,297.99,298.32,297.9,298.0,4867.0,297.99,298.32,297.9,298.0,4867.0
2025-01-31 15:45:00,298.06,298.93,298.06,298.64,5960.0,298.06,298.93,298.06,298.64,5960.0
2025-01-31 15:50:00,298.75,299.07,297.85,298.11,21011.0,298.75,299.07,297.85,298.11,21011.0
2025-01-31 15:55:00,298.18,298.18,297.61,297.8,44206.0,298.18,298.18,297.61,297.8,44206.0
2025-02-03 09:30:00,292.32,292.75,290.01,291.94,44180.0,292.32,292.75,290.01,291.94,44180.0
2025-02-03 09:35:00,291.94,294.37,291.94,294.37,6173.0,291.94,294.37,291.94,294.37,6173.0
2025-02-03 09:40:00,293.85,294.11,292.98,293.37,10173.0,293.85,294.11,292.98,293.37,10173.0
2025-02-03 09:45:00,293.05,293.12,291.69,291.69,12514.0,293.05,293.12,291.69,291.69,12514.0
2025-02-03 09:50:00,291.72,291.93,290.06,290.78,5676.0,291.72,291.93,290.06,290.78,5676.0
2025-02-03 09:55:00,290.63,292.12,290.63,292.04,7194.0,290.63,292.12,290.63,292.04,7194.0
2025-02-03 10:00:00,292.02,292.02,290.59,291.16,7092.0,292.02,292.02,290.59,291.16,7092.0
2025-02-03 10:05:00,291.44,291.98,290.96,291.98,18850.0,291.44,291.98,290.96,291.98,18850.0
2025-02-03 10:10:00,291.81,291.82,290.01,290.01,10185.0,291.81,291.82,290.01,290.01,10185.0
2025-02-03 10:15:00,290.11,290.24,289.83,289.83,13308.0,290.11,290.24,289.83,289.83,13308.0
2025-02-03 10:20:00,290.03,294.3,290.03,294.12,12094.0,290.03,294.3,290.03,294.12,12094.0
2025-02-03 10:25:00,294.67,295.71,294.03,295.71,9418.0,294.67,295.71,294.03,295.71,9418.0
2025-02-03 10:30:00,295.62,295.62,294.41,295.07,6478.0,295.62,295.62,294.41,295.07,6478.0
2025-02-03 10:35:00,295.0,295.24,294.43,295.05,3044.0,295.0,295.24,294.43,295.05,3044.0
2025-02-03 10:40:00,295.08,296.42,294.61,296.16,4414.0,295.08,296.42,294.61,296.16,4414.0
2025-02-03 10:45:00,296.44,296.84,296.13,296.34,4596.0,296.44,296.84,296.13,296.34,4596.0
2025-02-03 10:50:00,296.58,297.07,296.16,296.17,5196.0,296.58,297.07,296.16,296.17,5196.0
2025-02-03 10:55:00,296.3,296.8,296.3,296.52,3676.0,296.3,296.8,296.3,296.52,3676.0
2025-02-03 11:00:00,296.37,296.92,295.4,295.69,5066.0,296.37,296.92,295.4,295.69,5066.0
2025-02-03 11:05:00,295.4,296.62,294.84,296.62,2809.0,295.4,296.62,294.84,296.62,2809.0
2025-02-03 11:10:00,296.88,297.05,296.38,296.6,4298.0,296.88,297.05,296.38,296.6,4298.0
2025-02-03 11:15:00,296.42,296.92,296.34,296.74,4555.0,296.42,296.92,296.34,296.74,4555.0
2025-02-03 11:20:00,296.75,296.98,296.51,296.68,5195.0,296.75,296.98,296.51,296.68,5195.0
2025-02-03 11:25:00,296.89,296.89,296.15,296.37,3203.0,296.89,296.89,296.15,296.37,3203.0
2025-02-03 11:30:00,296.37,296.74,295.8,296.69,3686.0,296.37,296.74,295.8,296.69,3686.0
2025-02-03 11:35:00,296.85,296.85,295.94,296.29,5489.0,296.85,296.85,295.94,296.29,5489.0
2025-02-03 11:40:00,296.29,296.61,295.95,296.61,8491.0,296.29,296.61,295.95,296.61,8491.0
2025-02-03 11:45:00,296.67,297.42,296.61,296.84,3711.0,296.67,297.42,296.61,296.84,3711.0
2025-02-03 11:50:00,297.12,297.66,297.01,297.66,4622.0,297.12,297.66,297.01,297.66,4622.0
2025-02-03 11:55:00,297.56,297.57,296.45,296.67,6168.0,297.56,297.57,296.45,296.67,6168.0
2025-02-03 12:00:00,296.48,297.07,296.44,296.75,5552.0,296.48,297.07,296.44,296.75,5552.0
2025-02-03 12:05:00,297.12,297.22,296.36,296.62,3322.0,297.12,297.22,296.36,296.62,3322.0
2025-02-03 12:10:00,296.77,296.91,296.12,296.91,6137.0,296.77,296.91,296.12,296.91,6137.0
2025-02-03 12:15:00,296.82,296.97,296.34,296.97,3905.0,296.82,296.97,296.34,296.97,3905.0
2025-02-03 12:20:00,296.86,297.71,296.83,297.53,4091.0,296.86,297.71,296.83,297.53,4091.0
2025-02-03 12:25:00,297.8,297.93,296.44,296.6,4757.0,297.8,297.93,296.44,296.6,4757.0
2025-02-03 12:30:00,296.51,296.51,296.2,296.3,2274.0,296.51,296.51,296.2,296.3,2274.0
2025-02-03 12:35:00,296.09,296.41,296.09,296.28,5310.0,296.09,296.41,296.09,296.28,5310.0
2025-02-03 12:40:00,296.29,296.4,295.97,296.26,2093.0,296.29,296.4,295.97,296.26,2093.0
2025-02-03 12:45:00,296.51,297.65,296.48,297.48,15954.0,296.51,297.65,296.48,297.48,15954.0
2025-02-03 12:50:00,297.65,298.21,297.55,297.98,4705.0,297.65,298.21,297.55,297.98,4705.0
2025-02-03 12:55:00,297.98,298.25,297.2,298.25,14665.0,297.98,298.25,297.2,298.25,14665.0
2025-02-03 13:00:00,297.93,298.29,296.9,298.14,9799.0,297.93,298.29,296.9,298.14,9799.0
2025-02-03 13:05:00,298.25,298.35,297.44,297.44,3434.0,298.25,298.35,297.44,297.44,3434.0
2025-02-03 13:10:00,297.44,298.73,297.32,298.28,4680.0,297.44,298.73,297.32,298.28,4680.0
2025-02-03 13:15:00,298.4,298.54,297.5,297.51,7030.0,298.4,298.54,297.5,297.51,7030.0
2025-02-03 13:20:00,297.77,297.94,297.52,297.94,2893.0,297.77,297.94,297.52,297.94,2893.0
2025-02-03 13:25:00,297.97,298.22,297.68,297.68,3759.0,297.97,298.22,297.68,297.68,3759.0
2025-02-03 13:30:00,297.61,298.48,297.6,298.19,2916.0,297.61,298.48,297.6,298.19,2916.0
2025-02-03 13:35:00,298.19,298.53,297.93,298.2,2648.0,298.19,298.53,297.93,298.2,2648.0
2025-02-03 13:40:00,298.35,298.56,297.83,298.41,2534.0,298.35,298.56,297.83,298.41,2534.0
2025-02-03 13:45:00,298.36,298.82,298.36,298.74,2688.0,298.36,298.82,298.36,298.74,2688.0
2025-02-03 13:50:00,298.9,298.98,298.44,298.57,4117.0,298.9,298.98,298.44,298.57,4117.0
2025-02-03 13:55:00,298.65,298.74,298.46,298.74,3432.0,298.65,298.74,298.46,298.74,3432.0
2025-02-03 14:00:00,298.89,299.04,298.45,298.65,6273.0,298.89,299.04,298.45,298.65,6273.0
2025-02-03 14:05:00,298.55,298.9,298.45,298.9,4950.0,298.55,298.9,298.45,298.9,4950.0
2025-02-03 14:10:00,298.74,299.35,298.74,299.33,3305.0,298.74,299.35,298.74,299.33,3305.0
2025-02-03 14:15:00,299.32,299.47,299.08,299.18,4270.0,299.32,299.47,299.08,299.18,4270.0
2025-02-03 14:20:00,299.04,299.1,298.9,299.02,4521.0,299.04,299.1,298.9,299.02,4521.0
2025-02-03 14:25:00,299.07,299.07,298.65,298.71,1546.0,299.07,299.07,298.65,298.71,1546.0
2025-02-03 14:30:00,298.56,298.82,298.35,298.82,2893.0,298.56,298.82,298.35,298.82,2893.0
2025-02-03 14:35:00,298.71,298.76,298.45,298.65,5759.0,298.71,298.76,298.45,298.65,5759.0
2025-02-03 14:40:00,298.66,298.86,298.55,298.74,2788.0,298.66,298.86,298.55,298.74,2788.0
2025-02-03 14:45:00,298.73,298.9,298.53,298.64,6296.0,298.73,298.9,298.53,298.64,6296.0
2025-02-03 14:50:00,298.62,298.88,298.6,298.67,5245.0,298.62,298.88,298.6,298.67,5245.0
2025-02-03 14:55:00,298.7,298.81,298.54,298.69,10774.0,298.7,298.81,298.54,298.69,10774.0
2025-02-03 15:00:00,298.62,298.8,298.42,298.8,5781.0,298.62,298.8,298.42,298.8,5781.0
2025-02-03 15:05:00,298.66,298.66,298.25,298.38,2584.0,298.66,298.66,298.25,298.38,2584.0
2025-02-03 15:10:00,298.28,298.42,297.77,298.0,7189.0,298.28,298.42,297.77,298.0,7189.0
2025-02-03 15:15:00,298.01,298.75,297.98,298.66,6552.0,298.01,298.75,297.98,298.66,6552.0
2025-02-03 15:20:00,298.65,298.93,298.55,298.69,4481.0,298.65,298.93,298.55,298.69,4481.0
2025-02-03 15:25:00,298.59,298.59,297.89,297.93,7427.0,298.59,298.59,297.89,297.93,7427.0
2025-02-03 15:30:00,297.93,298.19,297.85,297.85,5563.0,297.93,298.19,297.85,297.85,5563.0
2025-02-03 15:35:00,297.77,297.89,297.36,297.73,8116.0,297.77,297.89,297.36,297.73,8116.0
2025-02-03 15:40:00,297.73,297.73,297.29,297.34,10766.0,297.73,297.73,297.29,297.34,10766.0
2025-02-03 15:45:00,297.49,297.68,297.33,297.51,23695.0,297.49,297.68,297.33,297.51,23695.0
2025-02-03 15:50:00,297.67,298.29,297.6,298.0,20412.0,297.67,298.29,297.6,298.0,20412.0
2025-02-03 15:55:00,297.89,298.72,297.67,298.37,70589.0,297.89,298.72,297.67,298.37,70589.0
2025-02-04 09:30:00,295.11,298.2,295.11,297.26,32556.0,295.11,298.2,295.11,297.26,32556.0
2025-02-04 09:35:00,297.15,297.15,295.67,296.5,5616.0,297.15,297.15,295.67,296.5,5616.0
2025-02-04 09:40:00,296.16,297.75,295.66,297.5,6406.0,296.16,297.75,295.66,297.5,6406.0
2025-02-04 09:45:00,297.35,297.38,296.15,296.59,11792.0,297.35,297.38,296.15,296.59,11792.0
2025-02-04 09:50:00,296.49,296.79,295.51,296.62,6580.0,296.49,296.79,295.51,296.62,6580.0
2025-02-04 09:55:00,296.86,296.87,296.03,296.04,3922.0,296.86,296.87,296.03,296.04,3922.0
2025-02-04 10:00:00,296.3,296.72,295.89,296.63,10867.0,296.3,296.72,295.89,296.63,10867.0
2025-02-04 10:05:00,296.71,297.44,296.5,297.44,10395.0,296.71,297.44,296.5,297.44,10395.0
2025-02-04 10:10:00,297.39,297.47,296.03,296.03,12153.0,297.39,297.47,296.03,296.03,12153.0
2025-02-04 10:15:00,296.25,296.59,296.0,296.44,4640.0,296.25,296.59,296.0,296.44,4640.0
2025-02-04 10:20:00,296.44,296.9,296.29,296.9,3133.0,296.44,296.9,296.29,296.9,3133.0
2025-02-04 10:25:00,296.59,297.24,296.53,296.72,3495.0,296.59,297.24,296.53,296.72,3495.0
2025-02-04 10:30:00,296.55,297.56,296.04,297.12,5260.0,296.55,297.56,296.04,297.12,5260.0
2025-02-04 10:35:00,297.01,298.19,297.01,298.03,7275.0,297.01,298.19,297.01,298.03,7275.0
2025-02-04 10:40:00,298.1,298.39,297.85,297.95,6534.0,298.1,298.39,297.85,297.95,6534.0
2025-02-04 10:45:00,298.0,298.41,297.82,298.41,3500.0,298.0,298.41,297.82,298.41,3500.0
2025-02-04 10:50:00,298.23,298.23,297.64,298.15,3433.0,298.23,298.23,297.64,298.15,3433.0
2025-02-04 10:55:00,297.86,297.86,297.41,297.58,4400.0,297.86,297.86,297.41,297.58,4400.0
2025-02-04 11:00:00,297.65,298.28,297.65,298.28,1766.0,297.65,298.28,297.65,298.28,1766.0
2025-02-04 11:05:00,298.33,298.37,298.02,298.03,1811.0,298.33,298.37,298.02,298.03,1811.0
2025-02-04 11:10:00,298.36,298.55,298.32,298.41,1880.0,298.36,298.55,298.32,298.41,1880.0
2025-02-04 11:15:00,298.57,298.59,298.28,298.28,4977.0,298.57,298.59,298.28,298.28,4977.0
2025-02-04 11:20:00,298.14,298.29,297.68,297.68,4478.0,298.14,298.29,297.68,297.68,4478.0
2025-02-04 11:25:00,297.77,298.04,297.64,297.77,11549.0,297.77,298.04,297.64,297.77,11549.0
2025-02-04 11:30:00,297.71,297.71,297.22,297.24,6040.0,297.71,297.71,297.22,297.24,6040.0
2025-02-04 11:35:00,297.24,297.91,297.23,297.91,12295.0,297.24,297.91,297.23,297.91,12295.0
2025-02-04 11:40:00,297.94,298.69,297.83,298.69,5311.0,297.94,298.69,297.83,298.69,5311.0
2025-02-04 11:45:00,298.59,298.66,298.48,298.49,1400.0,298.59,298.66,298.48,298.49,1400.0
2025-02-04 11:50:00,298.31,299.03,298.27,298.91,5267.0,298.31,299.03,298.27,298.91,5267.0
2025-02-04 11:55:00,298.91,299.11,298.56,299.11,2714.0,298.91,299.11,298.56,299.11,2714.0
2025-02-04 12:00:00,298.61,298.61,298.2,298.21,1516.0,298.61,298.61,298.2,298.21,1516.0
2025-02-04 12:05:00,298.14,298.35,297.96,298.21,2813.0,298.14,298.35,297.96,298.21,2813.0
2025-02-04 12:10:00,298.31,298.61,298.3,298.56,1429.0,298.31,298.61,298.3,298.56,1429.0
2025-02-04 12:15:00,298.73,298.73,297.8,297.9,1415.0,298.73,298.73,297.8,297.9,1415.0
2025-02-04 12:20:00,297.81,298.13,297.78,298.01,1200.0,297.81,298.13,297.78,298.01,1200.0
2025-02-04 12:25:00,297.82,297.82,297.19,297.21,2958.0,297.82,297.82,297.19,297.21,2958.0
2025-02-04 12:30:00,297.46,297.83,297.46,297.82,1470.0,297.46,297.83,297.46,297.82,1470.0
2025-02-04 12:35:00,297.79,298.09,297.78,297.79,1463.0,297.79,298.09,297.78,297.79,1463.0
2025-02-04 12:40:00,297.93,298.25,297.74,298.08,1818.0,297.93,298.25,297.74,298.08,1818.0
2025-02-04 12:45:00,298.08,298.08,297.86,298.01,1608.0,298.08,298.08,297.86,298.01,1608.0
2025-02-04 12:50:00,297.86,298.01,297.86,297.93,1613.0,297.86,298.01,297.86,297.93,1613.0
2025-02-04 12:55:00,297.83,298.19,297.61,298.19,2765.0,297.83,298.19,297.61,298.19,2765.0
2025-02-04 13:00:00,298.05,298.05,297.55,297.55,1656.0,298.05,298.05,297.55,297.55,1656.0
2025-02-04 13:05:00,297.39,297.47,297.22,297.43,1587.0,297.39,297.47,297.22,297.43,1587.0
2025-02-04 13:10:00,297.5,297.85,297.46,297.85,1776.0,297.5,297.85,297.46,297.85,1776.0
2025-02-04 13:15:00,297.86,298.29,297.84,298.19,1512.0,297.86,298.29,297.84,298.19,1512.0
2025-02-04 13:20:00,298.2,298.5,298.12,298.5,2800.0,298.2,298.5,298.12,298.5,2800.0
2025-02-04 13:25:00,298.64,298.64,298.31,298.49,2907.0,298.64,298.64,298.31,298.49,2907.0
2025-02-04 13:30:00,298.49,298.71,298.49,298.71,700.0,298.49,298.71,298.49,298.71,700.0
2025-02-04 13:35:00,298.66,298.67,298.66,298.66,575.0,298.66,298.67,298.66,298.66,575.0
2025-02-04 13:40:00,298.61,298.81,298.61,298.64,3752.0,298.61,298.81,298.61,298.64,3752.0
2025-02-04 13:45:00,298.75,298.86,298.64,298.71,860.0,298.75,298.86,298.64,298.71,860.0
2025-02-04 13:50:00,298.68,298.68,298.64,298.68,493.0,298.68,298.68,298.64,298.68,493.0
2025-02-04 13:55:00,298.68,298.79,298.52,298.56,2793.0,298.68,298.79,298.52,298.56,2793.0
2025-02-04 14:00:00,298.58,298.58,298.31,298.51,1817.0,298.58,298.58,298.31,298.51,1817.0
2025-02-04 14:05:00,298.36,298.71,298.36,298.69,639.0,298.36,298.71,298.36,298.69,639.0
2025-02-04 14:10:00,299.07,299.09,298.88,298.88,964.0,299.07,299.09,298.88,298.88,964.0
2025-02-04 14:15:00,298.95,299.3,298.94,299.3,3886.0,298.95,299.3,298.94,299.3,3886.0
2025-02-04 14:20:00,299.3,299.68,299.3,299.65,9733.0,299.3,299.68,299.3,299.65,9733.0
2025-02-04 14:25:00,299.78,299.84,299.65,299.84,13078.0,299.78,299.84,299.65,299.84,13078.0
2025-02-04 14:30:00,299.76,300.0,299.67,299.96,17914.0,299.76,300.0,299.67,299.96,17914.0
2025-02-04 14:35:00,300.13,300.28,299.92,300.1,3825.0,300.13,300.28,299.92,300.1,3825.0
2025-02-04 14:40:00,300.1,300.1,299.34,299.66,5357.0,300.1,300.1,299.34,299.66,5357.0
2025-02-04 14:45:00,299.62,299.62,299.41,299.47,2404.0,299.62,299.62,299.41,299.47,2404.0
2025-02-04 14:50:00,299.47,299.67,299.46,299.64,2000.0,299.47,299.67,299.46,299.64,2000.0
2025-02-04 14:55:00,299.82,299.85,299.28,299.44,7952.0,299.82,299.85,299.28,299.44,7952.0
2025-02-04 15:00:00,299.37,299.63,299.26,299.34,3766.0,299.37,299.63,299.26,299.34,3766.0
2025-02-04 15:05:00,299.29,299.65,299.25,299.65,3246.0,299.29,299.65,299.25,299.65,3246.0
2025-02-04 15:10:00,299.53,299.67,299.32,299.32,4125.0,299.53,299.67,299.32,299.32,4125.0
2025-02-04 15:15:00,299.44,299.48,299.25,299.38,3572.0,299.44,299.48,299.25,299.38,3572.0
2025-02-04 15:20:00,299.38,299.38,298.97,299.14,2000.0,299.38,299.38,298.97,299.14,2000.0
2025-02-04 15:25:00,299.23,299.23,298.98,299.12,3405.0,299.23,299.23,298.98,299.12,3405.0
2025-02-04 15:30:00,299.44,299.46,299.17,299.17,2635.0,299.44,299.46,299.17,299.17,2635.0
2025-02-04 15:35:00,299.47,299.54,299.15,299.15,7900.0,299.47,299.54,299.15,299.15,7900.0
2025-02-04 15:40:00,299.06,299.21,299.01,299.06,2017.0,299.06,299.21,299.01,299.06,2017.0
2025-02-04 15:45:00,299.06,299.17,298.91,299.06,4012.0,299.06,299.17,298.91,299.06,4012.0
2025-02-04 15:50:00,298.84,299.7,298.59,299.42,17984.0,298.84,299.7,298.59,299.42,17984.0
2025-02-04 15:55:00,299.59,300.0,299.54,299.79,28712.0,299.59,300.0,299.54,299.79,28712.0
2025-02-05 09:30:00,297.78,299.29,297.58,298.75,22116.0,297.78,299.29,297.58,298.75,22116.0
2025-02-05 09:35:00,298.76,299.43,298.39,299.15,4827.0,298.76,299.43,298.39,299.15,4827.0
2025-02-05 09:40:00,298.81,298.81,298.01,298.62,6404.0,298.81,298.81,298.01,298.62,6404.0
2025-02-05 09:45:00,298.83,299.01,298.0,298.0,12011.0,298.83,299.01,298.0,298.0,12011.0
2025-02-05 09:50:00,297.89,298.27,296.89,297.09,3076.0,297.89,298.27,296.89,297.09,3076.0
2025-02-05 09:55:00,296.92,296.92,295.83,296.77,3628.0,296.92,296.92,295.83,296.77,3628.0
2025-02-05 10:00:00,297.31,297.64,295.93,296.02,10377.0,297.31,297.64,295.93,296.02,10377.0
2025-02-05 10:05:00,296.02,296.9,296.0,296.79,15491.0,296.02,296.9,296.0,296.79,15491.0
2025-02-05 10:10:00,296.68,297.8,296.58,297.73,11497.0,296.68,297.8,296.58,297.73,11497.0
2025-02-05 10:15:00,297.72,297.72,297.0,297.0,2110.0,297.72,297.72,297.0,297.0,2110.0
2025-02-05 10:20:00,297.13,297.68,297.0,297.49,4911.0,297.13,297.68,297.0,297.49,4911.0
2025-02-05 10:25:00,297.5,298.36,297.37,298.36,14730.0,297.5,298.36,297.37,298.36,14730.0
2025-02-05 10:30:00,298.36,298.71,297.94,298.71,2858.0,298.36,298.71,297.94,298.71,2858.0
2025-02-05 10:35:00,298.84,299.26,298.84,299.13,4533.0,298.84,299.26,298.84,299.13,4533.0
2025-02-05 10:40:00,299.12,299.66,299.03,299.66,1647.0,299.12,299.66,299.03,299.66,1647.0
2025-02-05 10:45:00,299.76,299.9,299.35,299.9,1882.0,299.76,299.9,299.35,299.9,1882.0
2025-02-05 10:50:00,299.65,299.65,299.39,299.51,1220.0,299.65,299.65,299.39,299.51,1220.0
2025-02-05 10:55:00,299.54,299.79,299.35,299.79,2215.0,299.54,299.79,299.35,299.79,2215.0
2025-02-05 11:00:00,299.62,300.63,299.6,300.55,1594.0,299.62,300.63,299.6,300.55,1594.0
2025-02-05 11:05:00,300.56,300.75,300.56,300.75,419.0,300.56,300.75,300.56,300.75,419.0
2025-02-05 11:10:00,301.0,301.04,300.6,300.94,4203.0,301.0,301.04,300.6,300.94,4203.0
2025-02-05 11:15:00,300.97,301.0,300.33,300.63,1406.0,300.97,301.0,300.33,300.63,1406.0
2025-02-05 11:20:00,300.3,300.38,300.07,300.19,2966.0,300.3,300.38,300.07,300.19,2966.0
2025-02-05 11:25:00,300.45,300.84,300.1,300.84,3984.0,300.45,300.84,300.1,300.84,3984.0
2025-02-05 11:30:00,300.95,301.35,300.95,301.1,2146.0,300.95,301.35,300.95,301.1,2146.0
2025-02-05 11:35:00,301.22,301.56,301.15,301.46,1400.0,301.22,301.56,301.15,301.46,1400.0
2025-02-05 11:40:00,301.41,301.81,301.34,301.75,1318.0,301.41,301.81,301.34,301.75,1318.0
2025-02-05 11:45:00,301.64,302.34,301.62,302.34,1254.0,301.64,302.34,301.62,302.34,1254.0
2025-02-05 11:50:00,302.56,303.1,302.44,302.91,2136.0,302.56,303.1,302.44,302.91,2136.0
2025-02-05 11:55:00,303.07,303.07,302.94,302.96,901.0,303.07,303.07,302.94,302.96,901.0
2025-02-05 12:00:00,303.16,303.34,303.06,303.07,1195.0,303.16,303.34,303.06,303.07,1195.0
2025-02-05 12:05:00,303.25,303.56,303.25,303.56,2100.0,303.25,303.56,303.25,303.56,2100.0
2025-02-05 12:10:00,303.37,303.54,303.27,303.36,3354.0,303.37,303.54,303.27,303.36,3354.0
2025-02-05 12:15:00,303.38,303.47,303.17,303.46,1544.0,303.38,303.47,303.17,303.46,1544.0
2025-02-05 12:20:00,303.35,303.4,303.16,303.38,1223.0,303.35,303.4,303.16,303.38,1223.0
2025-02-05 12:25:00,303.36,303.73,303.32,303.67,2000.0,303.36,303.73,303.32,303.67,2000.0
2025-02-05 12:30:00,303.56,303.6,303.07,303.07,14718.0,303.56,303.6,303.07,303.07,14718.0
2025-02-05 12:35:00,303.07,303.2,303.07,303.08,1062.0,303.07,303.2,303.07,303.08,1062.0
2025-02-05 12:40:00,303.05,303.26,302.49,302.65,1428.0,303.05,303.26,302.49,302.65,1428.0
2025-02-05 12:45:00,302.66,302.66,302.65,302.66,200.0,302.66,302.66,302.65,302.66,200.0
2025-02-05 12:50:00,302.57,302.65,302.05,302.65,2808.0,302.57,302.65,302.05,302.65,2808.0
2025-02-05 12:55:00,302.86,302.86,302.37,302.38,540.0,302.86,302.86,302.37,302.38,540.0
2025-02-05 13:00:00,302.39,302.85,302.21,302.21,4536.0,302.39,302.85,302.21,302.21,4536.0
2025-02-05 13:05:00,302.21,302.86,301.99,302.31,4515.0,302.21,302.86,301.99,302.31,4515.0
2025-02-05 13:10:00,301.91,302.18,301.74,302.01,1340.0,301.91,302.18,301.74,302.01,1340.0
2025-02-05 13:15:00,302.15,302.35,302.08,302.12,2926.0,302.15,302.35,302.08,302.12,2926.0
2025-02-05 13:20:00,302.16,302.36,301.41,301.41,1843.0,302.16,302.36,301.41,301.41,1843.0
2025-02-05 13:25:00,301.3,301.32,300.84,301.0,7684.0,301.3,301.32,300.84,301.0,7684.0
2025-02-05 13:30:00,301.01,301.41,300.93,301.28,11099.0,301.01,301.41,300.93,301.28,11099.0
2025-02-05 13:35:00,301.32,301.7,301.18,301.68,5631.0,301.32,301.7,301.18,301.68,5631.0
2025-02-05 13:40:00,301.68,301.68,301.08,301.15,2109.0,301.68,301.68,301.08,301.15,2109.0
2025-02-05 13:45:00,301.2,301.65,300.89,301.65,6697.0,301.2,301.65,300.89,301.65,6697.0
2025-02-05 13:50:00,301.48,301.58,301.25,301.25,1440.0,301.48,301.58,301.25,301.25,1440.0
2025-02-05 13:55:00,301.16,301.83,301.16,301.78,8288.0,301.16,301.83,301.16,301.78,8288.0
2025-02-05 14:00:00,301.89,301.9,301.41,301.72,1299.0,301.89,301.9,301.41,301.72,1299.0
2025-02-05 14:05:00,301.56,302.05,301.56,301.56,4398.0,301.56,302.05,301.56,301.56,4398.0
2025-02-05 14:10:00,301.36,301.77,301.26,301.65,8909.0,301.36,301.77,301.26,301.65,8909.0
2025-02-05 14:15:00,301.65,301.65,301.31,301.53,2889.0,301.65,301.65,301.31,301.53,2889.0
2025-02-05 14:20:00,301.46,301.51,301.1,301.1,1500.0,301.46,301.51,301.1,301.1,1500.0
2025-02-05 14:25:00,301.12,301.42,301.12,301.23,12219.0,301.12,301.42,301.12,301.23,12219.0
2025-02-05 14:30:00,300.99,301.74,300.99,301.44,8458.0,300.99,301.74,300.99,301.44,8458.0
2025-02-05 14:35:00,301.56,301.58,301.41,301.49,4343.0,301.56,301.58,301.41,301.49,4343.0
2025-02-05 14:40:00,301.69,301.69,300.99,301.0,3275.0,301.69,301.69,300.99,301.0,3275.0
2025-02-05 14:45:00,301.02,301.77,300.73,301.77,18087.0,301.02,301.77,300.73,301.77,18087.0
2025-02-05 14:50:00,301.65,301.76,301.41,301.54,3324.0,301.65,301.76,301.41,301.54,3324.0
2025-02-05 14:55:00,301.54,301.99,301.49,301.85,5765.0,301.54,301.99,301.49,301.85,5765.0
2025-02-05 15:00:00,301.86,302.29,301.85,302.1,3629.0,301.86,302.29,301.85,302.1,3629.0
2025-02-05 15:05:00,302.1,302.44,301.74,302.01,5913.0,302.1,302.44,301.74,302.01,5913.0
2025-02-05 15:10:00,302.11,302.2,302.01,302.01,2195.0,302.11,302.2,302.01,302.01,2195.0
2025-02-05 15:15:00,302.13,302.23,302.01,302.23,1983.0,302.13,302.23,302.01,302.23,1983.0
2025-02-05 15:20:00,302.09,302.52,302.09,302.49,7425.0,302.09,302.52,302.09,302.49,7425.0
2025-02-05 15:25:00,302.42,302.46,302.13,302.13,2699.0,302.42,302.46,302.13,302.13,2699.0
2025-02-05 15:30:00,302.17,302.24,302.0,302.03,2423.0,302.17,302.24,302.0,302.03,2423.0
2025-02-05 15:35:00,301.98,302.09,301.75,301.82,4967.0,301.98,302.09,301.75,301.82,4967.0
2025-02-05 15:40:00,301.75,301.76,300.75,300.92,5705.0,301.75,301.76,300.75,300.92,5705.0
2025-02-05 15:45:00,300.92,301.06,300.59,300.96,7696.0,300.92,301.06,300.59,300.96,7696.0
2025-02-05 15:50:00,301.06,301.69,301.04,301.69,10396.0,301.06,301.69,301.04,301.69,10396.0
2025-02-05 15:55:00,301.73,302.78,301.73,302.65,46662.0,301.73,302.78,301.73,302.65,46662.0
2025-02-06 09:30:00,302.55,304.36,302.55,304.29,20528.0,302.55,304.36,302.55,304.29,20528.0
2025-02-06 09:35:00,304.42,305.75,304.0,304.56,10212.0,304.42,305.75,304.0,304.56,10212.0
2025-02-06 09:40:00,304.73,305.22,304.1,305.22,11921.0,304.73,305.22,304.1,305.22,11921.0
2025-02-06 09:45:00,305.54,306.75,305.54,305.73,8528.0,305.54,306.75,305.54,305.73,8528.0
2025-02-06 09:50:00,305.88,306.53,305.83,306.13,4511.0,305.88,306.53,305.83,306.13,4511.0
2025-02-06 09:55:00,305.85,305.86,304.2,304.31,5386.0,305.85,305.86,304.2,304.31,5386.0
2025-02-06 10:00:00,304.29,304.73,304.29,304.5,4454.0,304.29,304.73,304.29,304.5,4454.0
2025-02-06 10:05:00,304.66,305.05,304.21,304.59,3928.0,304.66,305.05,304.21,304.59,3928.0
2025-02-06 10:10:00,304.7,306.32,304.69,306.06,3404.0,304.7,306.32,304.69,306.06,3404.0
2025-02-06 10:15:00,306.16,306.51,305.75,306.25,6674.0,306.16,306.51,305.75,306.25,6674.0
2025-02-06 10:20:00,306.25,306.25,305.09,305.09,1873.0,306.25,306.25,305.09,305.09,1873.0
2025-02-06 10:25:00,305.19,305.27,304.7,305.01,3725.0,305.19,305.27,304.7,305.01,3725.0
2025-02-06 10:30:00,304.42,304.75,304.14,304.35,5129.0,304.42,304.75,304.14,304.35,5129.0
2025-02-06 10:35:00,304.23,304.82,303.69,303.69,5453.0,304.23,304.82,303.69,303.69,5453.0
2025-02-06 10:40:00,303.77,304.35,303.77,303.85,4345.0,303.77,304.35,303.77,303.85,4345.0
2025-02-06 10:45:00,303.59,303.63,303.34,303.39,3059.0,303.59,303.63,303.34,303.39,3059.0
2025-02-06 10:50:00,303.86,304.12,303.73,303.81,3348.0,303.86,304.12,303.73,303.81,3348.0
2025-02-06 10:55:00,303.96,304.39,303.91,304.14,2547.0,303.96,304.39,303.91,304.14,2547.0
2025-02-06 11:00:00,304.17,304.38,303.82,304.38,3081.0,304.17,304.38,303.82,304.38,3081.0
2025-02-06 11:05:00,304.1,304.27,304.05,304.27,1100.0,304.1,304.27,304.05,304.27,1100.0
2025-02-06 11:10:00,304.06,304.74,304.05,304.52,3284.0,304.06,304.74,304.05,304.52,3284.0
2025-02-06 11:15:00,304.72,304.75,304.43,304.53,3203.0,304.72,304.75,304.43,304.53,3203.0
2025-02-06 11:20:00,304.45,304.59,304.24,304.28,2700.0,304.45,304.59,304.24,304.28,2700.0
2025-02-06 11:25:00,304.5,304.5,304.27,304.28,1200.0,304.5,304.5,304.27,304.28,1200.0
2025-02-06 11:30:00,304.04,304.23,303.72,303.72,4065.0,304.04,304.23,303.72,303.72,4065.0
2025-02-06 11:35:00,303.97,304.17,303.24,303.34,5177.0,303.97,304.17,303.24,303.34,5177.0
2025-02-06 11:40:00,303.16,303.28,302.98,303.06,1701.0,303.16,303.28,302.98,303.06,1701.0
2025-02-06 11:45:00,303.06,303.38,303.06,303.38,2943.0,303.06,303.38,303.06,303.38,2943.0
2025-02-06 11:50:00,303.29,303.3,302.91,302.91,2900.0,303.29,303.3,302.91,302.91,2900.0
2025-02-06 11:55:00,303.08,303.24,302.97,302.97,6503.0,303.08,303.24,302.97,302.97,6503.0
2025-02-06 12:00:00,302.9,303.79,302.75,303.65,5458.0,302.9,303.79,302.75,303.65,5458.0
2025-02-06 12:05:00,303.92,304.11,303.61,303.81,3178.0,303.92,304.11,303.61,303.81,3178.0
2025-02-06 12:10:00,303.6,303.6,303.4,303.55,900.0,303.6,303.6,303.4,303.55,900.0
2025-02-06 12:15:00,303.38,303.38,302.91,303.37,3934.0,303.38,303.38,302.91,303.37,3934.0
2025-02-06 12:20:00,303.38,303.42,303.17,303.35,2059.0,303.38,303.42,303.17,303.35,2059.0
2025-02-06 12:25:00,303.37,303.44,302.94,302.94,2183.0,303.37,303.44,302.94,302.94,2183.0
2025-02-06 12:30:00,302.69,302.78,302.65,302.75,1900.0,302.69,302.78,302.65,302.75,1900.0
2025-02-06 12:35:00,302.74,302.8,302.51,302.55,3008.0,302.74,302.8,302.51,302.55,3008.0
2025-02-06 12:40:00,302.56,302.57,302.4,302.41,2407.0,302.56,302.57,302.4,302.41,2407.0
2025-02-06 12:45:00,302.45,302.6,302.4,302.41,2616.0,302.45,302.6,302.4,302.41,2616.0
2025-02-06 12:50:00,302.57,302.74,302.41,302.54,5185.0,302.57,302.74,302.41,302.54,5185.0
2025-02-06 12:55:00,302.75,302.94,302.56,302.56,3969.0,302.75,302.94,302.56,302.56,3969.0
2025-02-06 13:00:00,302.63,302.89,302.63,302.76,3415.0,302.63,302.89,302.63,302.76,3415.0
2025-02-06 13:05:00,302.63,302.68,302.29,302.32,2100.0,302.63,302.68,302.29,302.32,2100.0
2025-02-06 13:10:00,302.32,302.64,302.14,302.54,5904.0,302.32,302.64,302.14,302.54,5904.0
2025-02-06 13:15:00,302.8,302.81,302.43,302.8,2297.0,302.8,302.81,302.43,302.8,2297.0
2025-02-06 13:20:00,303.17,303.37,303.16,303.36,944.0,303.17,303.37,303.16,303.36,944.0
2025-02-06 13:25:00,303.58,303.58,303.4,303.5,2545.0,303.58,303.58,303.4,303.5,2545.0
2025-02-06 13:30:00,303.65,303.67,303.52,303.53,700.0,303.65,303.67,303.52,303.53,700.0
2025-02-06 13:35:00,303.56,303.57,303.33,303.36,900.0,303.56,303.57,303.33,303.36,900.0
2025-02-06 13:40:00,303.15,303.15,302.95,303.0,2375.0,303.15,303.15,302.95,303.0,2375.0
2025-02-06 13:45:00,302.89,302.95,302.73,302.82,1602.0,302.89,302.95,302.73,302.82,1602.0
2025-02-06 13:50:00,302.82,302.82,302.59,302.65,983.0,302.82,302.82,302.59,302.65,983.0
2025-02-06 13:55:00,302.74,303.03,302.53,302.53,4299.0,302.74,303.03,302.53,302.53,4299.0
2025-02-06 14:00:00,302.43,302.77,302.34,302.58,4369.0,302.43,302.77,302.34,302.58,4369.0
2025-02-06 14:05:00,302.55,302.63,302.43,302.6,1352.0,302.55,302.63,302.43,302.6,1352.0
2025-02-06 14:10:00,302.76,302.89,302.71,302.89,2070.0,302.76,302.89,302.71,302.89,2070.0
2025-02-06 14:15:00,303.03,303.03,302.58,302.59,2868.0,303.03,303.03,302.58,302.59,2868.0
2025-02-06 14:20:00,302.55,302.69,302.47,302.62,6644.0,302.55,302.69,302.47,302.62,6644.0
2025-02-06 14:25:00,302.42,302.42,301.83,301.84,1427.0,302.42,302.42,301.83,301.84,1427.0
2025-02-06 14:30:00,301.71,301.71,300.66,300.98,6301.0,301.71,301.71,300.66,300.98,6301.0
2025-02-06 14:35:00,301.0,301.46,300.99,301.17,7971.0,301.0,301.46,300.99,301.17,7971.0
2025-02-06 14:40:00,301.05,301.22,300.9,301.22,3257.0,301.05,301.22,300.9,301.22,3257.0
2025-02-06 14:45:00,301.25,301.87,301.25,301.86,1800.0,301.25,301.87,301.25,301.86,1800.0
2025-02-06 14:50:00,301.87,302.19,301.86,301.96,3750.0,301.87,302.19,301.86,301.96,3750.0
2025-02-06 14:55:00,302.13,302.18,301.72,301.87,1214.0,302.13,302.18,301.72,301.87,1214.0
2025-02-06 15:00:00,301.55,301.76,301.4,301.5,2019.0,301.55,301.76,301.4,301.5,2019.0
2025-02-06 15:05:00,301.49,301.81,301.49,301.7,2359.0,301.49,301.81,301.49,301.7,2359.0
2025-02-06 15:10:00,301.81,302.09,301.69,302.03,3523.0,301.81,302.09,301.69,302.03,3523.0
2025-02-06 15:15:00,302.15,302.16,301.88,301.98,4907.0,302.15,302.16,301.88,301.98,4907.0
2025-02-06 15:20:00,301.98,302.46,301.98,302.44,1800.0,301.98,302.46,301.98,302.44,1800.0
2025-02-06 15:25:00,302.5,302.51,302.31,302.31,1200.0,302.5,302.51,302.31,302.31,1200.0
2025-02-06 15:30:00,302.46,302.63,302.26,302.34,7888.0,302.46,302.63,302.26,302.34,7888.0
2025-02-06 15:35:00,302.24,302.51,302.24,302.42,1891.0,302.24,302.51,302.24,302.42,1891.0
2025-02-06 15:40:00,302.48,302.7,302.45,302.58,4407.0,302.48,302.7,302.45,302.58,4407.0
2025-02-06 15:45:00,302.53,302.84,302.53,302.84,6366.0,302.53,302.84,302.53,302.84,6366.0
2025-02-06 15:50:00,302.85,303.31,302.58,303.01,16569.0,302.85,303.31,302.58,303.01,16569.0
2025-02-06 15:55:00,303.34,303.46,302.67,302.91,36322.0,303.34,303.46,302.67,302.91,36322.0
2025-02-07 09:30:00,304.01,308.82,304.01,308.26,32377.0,304.01,308.82,304.01,308.26,32377.0
2025-02-07 09:35:00,308.15,309.89,307.37,307.47,18312.0,308.15,309.89,307.37,307.47,18312.0
2025-02-07 09:40:00,307.71,308.29,307.36,308.06,10899.0,307.71,308.29,307.36,308.06,10899.0
2025-02-07 09:45:00,307.84,307.99,307.06,307.15,8139.0,307.84,307.99,307.06,307.15,8139.0
2025-02-07 09:50:00,307.31,307.92,306.76,307.81,19496.0,307.31,307.92,306.76,307.81,19496.0
2025-02-07 09:55:00,307.81,307.81,305.57,306.13,14895.0,307.81,307.81,305.57,306.13,14895.0
2025-02-07 10:00:00,306.05,306.05,302.79,302.79,11557.0,306.05,306.05,302.79,302.79,11557.0
2025-02-07 10:05:00,302.74,303.65,302.4,302.98,11800.0,302.74,303.65,302.4,302.98,11800.0
2025-02-07 10:10:00,302.94,302.99,301.28,301.38,3948.0,302.94,302.99,301.28,301.38,3948.0
2025-02-07 10:15:00,302.0,302.72,301.84,302.63,5045.0,302.0,302.72,301.84,302.63,5045.0
2025-02-07 10:20:00,302.33,303.07,301.96,302.38,13519.0,302.33,303.07,301.96,302.38,13519.0
2025-02-07 10:25:00,303.0,303.0,302.22,302.28,2182.0,303.0,303.0,302.22,302.28,2182.0
2025-02-07 10:30:00,302.24,302.42,301.79,302.42,1177.0,302.24,302.42,301.79,302.42,1177.0
2025-02-07 10:35:00,302.6,303.27,302.41,302.71,4846.0,302.6,303.27,302.41,302.71,4846.0
2025-02-07 10:40:00,302.75,302.96,301.78,301.79,4599.0,302.75,302.96,301.78,301.79,4599.0
2025-02-07 10:45:00,301.55,302.02,301.44,301.76,1900.0,301.55,302.02,301.44,301.76,1900.0
2025-02-07 10:50:00,301.59,302.13,299.6,299.99,6097.0,301.59,302.13,299.6,299.99,6097.0
2025-02-07 10:55:00,300.23,301.09,299.78,300.31,6303.0,300.23,301.09,299.78,300.31,6303.0
2025-02-07 11:00:00,299.93,300.15,299.64,299.76,5063.0,299.93,300.15,299.64,299.76,5063.0
2025-02-07 11:05:00,299.92,300.92,299.38,300.38,11006.0,299.92,300.92,299.38,300.38,11006.0
2025-02-07 11:10:00,299.64,300.33,299.64,299.73,5143.0,299.64,300.33,299.64,299.73,5143.0
2025-02-07 11:15:00,299.8,301.07,299.7,300.63,11363.0,299.8,301.07,299.7,300.63,11363.0
2025-02-07 11:20:00,300.41,300.96,300.36,300.5,6685.0,300.41,300.96,300.36,300.5,6685.0
2025-02-07 11:25:00,300.55,300.55,299.96,299.99,3379.0,300.55,300.55,299.96,299.99,3379.0
2025-02-07 11:30:00,299.99,300.38,299.52,299.77,3600.0,299.99,300.38,299.52,299.77,3600.0
2025-02-07 11:35:00,299.75,300.0,299.28,299.49,2077.0,299.75,300.0,299.28,299.49,2077.0
2025-02-07 11:40:00,299.49,299.68,298.99,299.14,6102.0,299.49,299.68,298.99,299.14,6102.0
2025-02-07 11:45:00,298.77,299.09,298.33,298.68,12256.0,298.77,299.09,298.33,298.68,12256.0
2025-02-07 11:50:00,299.03,299.13,298.49,298.81,2678.0,299.03,299.13,298.49,298.81,2678.0
2025-02-07 11:55:00,299.15,299.19,298.55,298.55,6448.0,299.15,299.19,298.55,298.55,6448.0
2025-02-07 12:00:00,298.63,298.66,297.77,297.83,2400.0,298.63,298.66,297.77,297.83,2400.0
2025-02-07 12:05:00,297.8,298.64,297.37,298.53,40495.0,297.8,298.64,297.37,298.53,40495.0
2025-02-07 12:10:00,298.41,298.47,297.84,298.32,25637.0,298.41,298.47,297.84,298.32,25637.0
2025-02-07 12:15:00,298.32,298.32,297.65,298.01,7596.0,298.32,298.32,297.65,298.01,7596.0
2025-02-07 12:20:00,297.92,298.43,297.72,298.25,26986.0,297.92,298.43,297.72,298.25,26986.0
2025-02-07 12:25:00,298.01,298.95,298.01,298.95,6389.0,298.01,298.95,298.01,298.95,6389.0
2025-02-07 12:30:00,298.66,298.92,298.58,298.79,2506.0,298.66,298.92,298.58,298.79,2506.0
2025-02-07 12:35:00,298.81,299.57,298.81,299.4,5948.0,298.81,299.57,298.81,299.4,5948.0
2025-02-07 12:40:00,299.23,299.27,298.79,298.97,1824.0,299.23,299.27,298.79,298.97,1824.0
2025-02-07 12:45:00,298.91,299.45,298.91,299.44,1460.0,298.91,299.45,298.91,299.44,1460.0
2025-02-07 12:50:00,299.5,299.77,299.26,299.28,2100.0,299.5,299.77,299.26,299.28,2100.0
2025-02-07 12:55:00,299.33,299.58,298.81,298.81,2915.0,299.33,299.58,298.81,298.81,2915.0
2025-02-07 13:00:00,298.94,299.51,298.9,299.5,1582.0,298.94,299.51,298.9,299.5,1582.0
2025-02-07 13:05:00,299.48,300.19,299.48,299.91,1957.0,299.48,300.19,299.48,299.91,1957.0
2025-02-07 13:10:00,300.1,300.28,299.81,300.28,2289.0,300.1,300.28,299.81,300.28,2289.0
2025-02-07 13:15:00,300.18,300.19,299.94,299.99,2319.0,300.18,300.19,299.94,299.99,2319.0
2025-02-07 13:20:00,299.82,300.16,299.58,299.78,2843.0,299.82,300.16,299.58,299.78,2843.0
2025-02-07 13:25:00,299.72,299.81,299.42,299.75,2981.0,299.72,299.81,299.42,299.75,2981.0
2025-02-07 13:30:00,299.82,300.25,299.82,300.2,2555.0,299.82,300.25,299.82,300.2,2555.0
2025-02-07 13:35:00,300.3,300.47,300.3,300.47,1377.0,300.3,300.47,300.3,300.47,1377.0
2025-02-07 13:40:00,300.33,300.33,299.69,299.93,3878.0,300.33,300.33,299.69,299.93,3878.0
2025-02-07 13:45:00,299.8,299.96,299.53,299.85,1916.0,299.8,299.96,299.53,299.85,1916.0
2025-02-07 13:50:00,300.08,300.28,299.93,300.25,3098.0,300.08,300.28,299.93,300.25,3098.0
2025-02-07 13:55:00,300.09,300.34,299.85,299.97,3157.0,300.09,300.34,299.85,299.97,3157.0
2025-02-07 14:00:00,300.04,300.21,299.94,300.08,2100.0,300.04,300.21,299.94,300.08,2100.0
2025-02-07 14:05:00,300.03,300.03,299.45,299.6,3455.0,300.03,300.03,299.45,299.6,3455.0
2025-02-07 14:10:00,299.91,299.91,299.15,299.31,1889.0,299.91,299.91,299.15,299.31,1889.0
2025-02-07 14:15:00,299.28,299.52,299.02,299.04,4990.0,299.28,299.52,299.02,299.04,4990.0
2025-02-07 14:20:00,299.31,299.31,298.91,298.91,2325.0,299.31,299.31,298.91,298.91,2325.0
2025-02-07 14:25:00,298.96,298.96,298.6,298.78,1800.0,298.96,298.96,298.6,298.78,1800.0
2025-02-07 14:30:00,298.79,299.49,298.7,299.35,3373.0,298.79,299.49,298.7,299.35,3373.0
2025-02-07 14:35:00,299.31,299.67,299.31,299.53,1734.0,299.31,299.67,299.31,299.53,1734.0
2025-02-07 14:40:00,299.72,299.72,299.21,299.59,4121.0,299.72,299.72,299.21,299.59,4121.0
2025-02-07 14:45:00,299.42,300.0,299.22,299.89,2621.0,299.42,300.0,299.22,299.89,2621.0
2025-02-07 14:50:00,300.11,300.15,299.63,299.63,2275.0,300.11,300.15,299.63,299.63,2275.0
2025-02-07 14:55:00,299.75,300.16,299.73,299.76,2691.0,299.75,300.16,299.73,299.76,2691.0
2025-02-07 15:00:00,299.73,299.8,299.15,299.3,2749.0,299.73,299.8,299.15,299.3,2749.0
2025-02-07 15:05:00,299.3,299.94,299.3,299.92,6853.0,299.3,299.94,299.3,299.92,6853.0
2025-02-07 15:10:00,299.71,299.71,299.14,299.23,2625.0,299.71,299.71,299.14,299.23,2625.0
2025-02-07 15:15:00,299.28,299.76,298.9,299.61,5419.0,299.28,299.76,298.9,299.61,5419.0
2025-02-07 15:20:00,299.79,299.79,299.32,299.59,3493.0,299.79,299.79,299.32,299.59,3493.0
2025-02-07 15:25:00,299.59,299.7,299.31,299.38,4807.0,299.59,299.7,299.31,299.38,4807.0
2025-02-07 15:30:00,299.22,300.19,299.22,300.19,5748.0,299.22,300.19,299.22,300.19,5748.0
2025-02-07 15:35:00,300.2,300.41,299.82,299.91,5321.0,300.2,300.41,299.82,299.91,5321.0
2025-02-07 15:40:00,299.91,300.12,299.77,299.85,9859.0,299.91,300.12,299.77,299.85,9859.0
2025-02-07 15:45:00,299.84,300.21,299.72,300.09,5987.0,299.84,300.21,299.72,300.09,5987.0
2025-02-07 15:50:00,299.98,300.29,299.64,299.87,19089.0,299.98,300.29,299.64,299.87,19089.0
2025-02-07 15:55:00,299.79,299.81,299.5,299.71,40740.0,299.79,299.81,299.5,299.71,40740.0
2025-02-10 09:30:00,303.83,303.83,301.22,302.44,23713.0,303.83,303.83,301.22,302.44,23713.0
2025-02-10 09:35:00,302.47,304.46,302.47,303.91,4307.0,302.47,304.46,302.47,303.91,4307.0
2025-02-10 09:40:00,304.37,305.78,304.36,305.25,9671.0,304.37,305.78,304.36,305.25,9671.0
2025-02-10 09:45:00,305.13,305.13,303.89,303.99,7180.0,305.13,305.13,303.89,303.99,7180.0
2025-02-10 09:50:00,303.99,304.71,303.96,304.7,4743.0,303.99,304.71,303.96,304.7,4743.0
2025-02-10 09:55:00,304.35,304.9,304.3,304.81,6622.0,304.35,304.9,304.3,304.81,6622.0
2025-02-10 10:00:00,304.74,305.56,304.37,304.64,6810.0,304.74,305.56,304.37,304.64,6810.0
2025-02-10 10:05:00,304.8,305.14,304.25,304.48,3375.0,304.8,305.14,304.25,304.48,3375.0
2025-02-10 10:10:00,304.27,304.56,304.27,304.44,5634.0,304.27,304.56,304.27,304.44,5634.0
2025-02-10 10:15:00,304.62,305.2,304.43,305.11,2572.0,304.62,305.2,304.43,305.11,2572.0
2025-02-10 10:20:00,304.6,304.9,304.2,304.35,3794.0,304.6,304.9,304.2,304.35,3794.0
2025-02-10 10:25:00,304.36,304.44,303.95,304.03,2468.0,304.36,304.44,303.95,304.03,2468.0
2025-02-10 10:30:00,303.71,304.75,303.71,304.62,3461.0,303.71,304.75,303.71,304.62,3461.0
2025-02-10 10:35:00,304.62,304.63,303.58,303.6,2584.0,304.62,304.63,303.58,303.6,2584.0
2025-02-10 10:40:00,303.58,303.87,303.34,303.54,8049.0,303.58,303.87,303.34,303.54,8049.0
2025-02-10 10:45:00,303.57,303.87,303.35,303.42,2929.0,303.57,303.87,303.35,303.42,2929.0
2025-02-10 10:50:00,303.43,303.6,303.43,303.6,1000.0,303.43,303.6,303.43,303.6,1000.0
2025-02-10 10:55:00,303.55,303.55,303.02,303.03,2103.0,303.55,303.55,303.02,303.03,2103.0
2025-02-10 11:00:00,303.25,303.95,303.25,303.73,4571.0,303.25,303.95,303.25,303.73,4571.0
2025-02-10 11:05:00,303.53,303.53,302.8,302.87,2000.0,303.53,303.53,302.8,302.87,2000.0
2025-02-10 11:10:00,303.22,303.3,302.98,303.17,5190.0,303.22,303.3,302.98,303.17,5190.0
2025-02-10 11:15:00,303.21,303.24,302.67,302.75,4745.0,303.21,303.24,302.67,302.75,4745.0
2025-02-10 11:20:00,302.68,303.0,302.52,302.73,6111.0,302.68,303.0,302.52,302.73,6111.0
2025-02-10 11:25:00,302.85,303.23,302.75,303.22,6997.0,302.85,303.23,302.75,303.22,6997.0
2025-02-10 11:30:00,303.1,303.2,302.79,302.88,3783.0,303.1,303.2,302.79,302.88,3783.0
2025-02-10 11:35:00,302.99,303.31,302.89,303.3,5577.0,302.99,303.31,302.89,303.3,5577.0
2025-02-10 11:40:00,303.4,303.53,302.78,302.83,2447.0,303.4,303.53,302.78,302.83,2447.0
2025-02-10 11:45:00,303.02,303.15,302.84,303.06,3162.0,303.02,303.15,302.84,303.06,3162.0
2025-02-10 11:50:00,303.01,303.48,302.88,303.29,5493.0,303.01,303.48,302.88,303.29,5493.0
2025-02-10 11:55:00,303.28,303.58,303.28,303.48,900.0,303.28,303.58,303.28,303.48,900.0
2025-02-10 12:00:00,303.59,303.59,303.44,303.54,1097.0,303.59,303.59,303.44,303.54,1097.0
2025-02-10 12:05:00,303.29,303.46,303.25,303.3,4130.0,303.29,303.46,303.25,303.3,4130.0
2025-02-10 12:10:00,303.32,303.34,303.14,303.31,11780.0,303.32,303.34,303.14,303.31,11780.0
2025-02-10 12:15:00,303.15,303.62,302.85,303.62,11914.0,303.15,303.62,302.85,303.62,11914.0
2025-02-10 12:20:00,303.69,303.83,303.4,303.83,6617.0,303.69,303.83,303.4,303.83,6617.0
2025-02-10 12:25:00,303.73,304.1,303.72,303.95,1700.0,303.73,304.1,303.72,303.95,1700.0
2025-02-10 12:30:00,303.95,303.95,303.6,303.71,5242.0,303.95,303.95,303.6,303.71,5242.0
2025-02-10 12:35:00,303.77,304.13,303.72,304.13,1454.0,303.77,304.13,303.72,304.13,1454.0
2025-02-10 12:40:00,304.25,304.26,303.83,303.84,4856.0,304.25,304.26,303.83,303.84,4856.0
2025-02-10 12:45:00,303.62,303.87,303.51,303.63,2346.0,303.62,303.87,303.51,303.63,2346.0
2025-02-10 12:50:00,303.59,303.64,303.4,303.57,2000.0,303.59,303.64,303.4,303.57,2000.0
2025-02-10 12:55:00,303.51,303.77,303.43,303.49,7658.0,303.51,303.77,303.43,303.49,7658.0
2025-02-10 13:00:00,303.49,303.86,303.49,303.86,1600.0,303.49,303.86,303.49,303.86,1600.0
2025-02-10 13:05:00,303.92,304.05,303.83,304.0,4177.0,303.92,304.05,303.83,304.0,4177.0
2025-02-10 13:10:00,304.0,304.96,304.0,304.95,2537.0,304.0,304.96,304.0,304.95,2537.0
2025-02-10 13:15:00,304.71,305.07,304.71,305.07,2210.0,304.71,305.07,304.71,305.07,2210.0
2025-02-10 13:20:00,305.07,305.2,305.02,305.14,26013.0,305.07,305.2,305.02,305.14,26013.0
2025-02-10 13:25:00,305.33,305.68,305.08,305.09,2532.0,305.33,305.68,305.08,305.09,2532.0
2025-02-10 13:30:00,304.95,305.09,304.93,305.08,620.0,304.95,305.09,304.93,305.08,620.0
2025-02-10 13:35:00,305.02,305.08,304.83,305.0,600.0,305.02,305.08,304.83,305.0,600.0
2025-02-10 13:40:00,305.1,305.13,304.84,304.85,950.0,305.1,305.13,304.84,304.85,950.0
2025-02-10 13:45:00,304.99,305.33,304.86,304.92,2668.0,304.99,305.33,304.86,304.92,2668.0
2025-02-10 13:50:00,305.06,305.17,305.02,305.02,1037.0,305.06,305.17,305.02,305.02,1037.0
2025-02-10 13:55:00,304.9,305.03,304.52,304.77,2240.0,304.9,305.03,304.52,304.77,2240.0
2025-02-10 14:00:00,304.49,304.5,304.01,304.36,6100.0,304.49,304.5,304.01,304.36,6100.0
2025-02-10 14:05:00,304.23,304.46,304.23,304.44,2047.0,304.23,304.46,304.23,304.44,2047.0
2025-02-10 14:10:00,304.3,304.44,304.29,304.31,500.0,304.3,304.44,304.29,304.31,500.0
2025-02-10 14:15:00,304.04,304.13,303.53,303.53,1860.0,304.04,304.13,303.53,303.53,1860.0
2025-02-10 14:20:00,303.57,303.62,303.51,303.59,400.0,303.57,303.62,303.51,303.59,400.0
2025-02-10 14:25:00,303.47,303.7,303.46,303.52,1921.0,303.47,303.7,303.46,303.52,1921.0
2025-02-10 14:30:00,303.51,303.67,303.47,303.48,2154.0,303.51,303.67,303.47,303.48,2154.0
2025-02-10 14:35:00,303.71,303.94,303.71,303.91,1319.0,303.71,303.94,303.71,303.91,1319.0
2025-02-10 14:40:00,303.56,303.63,303.41,303.43,800.0,303.56,303.63,303.41,303.43,800.0
2025-02-10 14:45:00,303.4,303.55,303.21,303.55,1510.0,303.4,303.55,303.21,303.55,1510.0
2025-02-10 14:50:00,303.56,303.93,303.39,303.82,1428.0,303.56,303.93,303.39,303.82,1428.0
2025-02-10 14:55:00,303.94,304.19,303.79,303.9,3299.0,303.94,304.19,303.79,303.9,3299.0
2025-02-10 15:00:00,303.9,304.49,303.89,304.47,2983.0,303.9,304.49,303.89,304.47,2983.0
2025-02-10 15:05:00,304.49,304.81,304.42,304.81,2711.0,304.49,304.81,304.42,304.81,2711.0
2025-02-10 15:10:00,304.67,304.82,304.43,304.82,2374.0,304.67,304.82,304.43,304.82,2374.0
2025-02-10 15:15:00,304.76,304.91,304.46,304.57,7349.0,304.76,304.91,304.46,304.57,7349.0
2025-02-10 15:20:00,304.42,304.54,304.25,304.35,6004.0,304.42,304.54,304.25,304.35,6004.0
2025-02-10 15:25:00,304.35,304.89,304.35,304.89,3401.0,304.35,304.89,304.35,304.89,3401.0
2025-02-10 15:30:00,304.79,305.36,304.76,305.26,7810.0,304.79,305.36,304.76,305.26,7810.0
2025-02-10 15:35:00,305.14,305.25,305.01,305.02,3786.0,305.14,305.25,305.01,305.02,3786.0
2025-02-10 15:40:00,304.9,305.27,304.9,305.27,4739.0,304.9,305.27,304.9,305.27,4739.0
2025-02-10 15:45:00,305.15,305.22,304.7,304.8,3181.0,305.15,305.22,304.7,304.8,3181.0
2025-02-10 15:50:00,304.8,305.26,304.54,305.24,12667.0,304.8,305.26,304.54,305.24,12667.0
2025-02-10 15:55:00,305.16,305.89,305.16,305.55,47527.0,305.16,305.89,305.16,305.55,47527.0
2025-02-11 09:30:00,301.47,303.29,301.02,302.73,25019.0,301.47,303.29,301.02,302.73,25019.0
2025-02-11 09:35:00,302.73,302.73,301.51,302.44,4204.0,302.73,302.73,301.51,302.44,4204.0
2025-02-11 09:40:00,302.0,302.54,301.64,302.22,6722.0,302.0,302.54,301.64,302.22,6722.0
2025-02-11 09:45:00,302.41,302.58,301.59,301.62,3184.0,302.41,302.58,301.59,301.62,3184.0
2025-02-11 09:50:00,301.81,303.0,301.81,303.0,2270.0,301.81,303.0,301.81,303.0,2270.0
2025-02-11 09:55:00,302.5,302.51,301.73,301.87,4681.0,302.5,302.51,301.73,301.87,4681.0
2025-02-11 10:00:00,302.16,302.96,302.08,302.15,8552.0,302.16,302.96,302.08,302.15,8552.0
2025-02-11 10:05:00,302.16,302.52,301.66,302.25,3375.0,302.16,302.52,301.66,302.25,3375.0
2025-02-11 10:10:00,302.38,302.7,301.94,302.29,1133.0,302.38,302.7,301.94,302.29,1133.0
2025-02-11 10:15:00,302.63,302.79,302.43,302.49,2727.0,302.63,302.79,302.43,302.49,2727.0
2025-02-11 10:20:00,302.43,302.48,302.18,302.19,4713.0,302.43,302.48,302.18,302.19,4713.0
2025-02-11 10:25:00,302.19,302.74,302.15,302.19,9715.0,302.19,302.74,302.15,302.19,9715.0
2025-02-11 10:30:00,302.18,302.21,301.66,301.66,6822.0,302.18,302.21,301.66,301.66,6822.0
2025-02-11 10:35:00,301.85,302.1,301.45,301.72,4121.0,301.85,302.1,301.45,301.72,4121.0
2025-02-11 10:40:00,301.66,301.92,301.41,301.44,1527.0,301.66,301.92,301.41,301.44,1527.0
2025-02-11 10:45:00,301.61,301.98,301.61,301.8,15928.0,301.61,301.98,301.61,301.8,15928.0
2025-02-11 10:50:00,301.8,302.09,301.69,301.85,9002.0,301.8,302.09,301.69,301.85,9002.0
2025-02-11 10:55:00,301.9,301.92,301.65,301.66,3913.0,301.9,301.92,301.65,301.66,3913.0
2025-02-11 11:00:00,301.71,301.89,301.66,301.77,2798.0,301.71,301.89,301.66,301.77,2798.0
2025-02-11 11:05:00,301.78,302.21,301.77,302.21,9503.0,301.78,302.21,301.77,302.21,9503.0
2025-02-11 11:10:00,301.81,301.81,301.65,301.74,1283.0,301.81,301.81,301.65,301.74,1283.0
2025-02-11 11:15:00,301.67,301.67,301.16,301.5,2148.0,301.67,301.67,301.16,301.5,2148.0
2025-02-11 11:20:00,301.8,301.86,301.42,301.86,2235.0,301.8,301.86,301.42,301.86,2235.0
2025-02-11 11:25:00,301.5,301.76,300.87,300.88,5176.0,301.5,301.76,300.87,300.88,5176.0
2025-02-11 11:30:00,300.89,301.08,300.41,300.41,2800.0,300.89,301.08,300.41,300.41,2800.0
2025-02-11 11:35:00,300.69,301.01,300.57,300.72,6394.0,300.69,301.01,300.57,300.72,6394.0
2025-02-11 11:40:00,300.68,300.81,300.66,300.8,2100.0,300.68,300.81,300.66,300.8,2100.0
2025-02-11 11:45:00,300.57,300.74,300.22,300.22,3315.0,300.57,300.74,300.22,300.22,3315.0
2025-02-11 11:50:00,300.44,300.44,299.99,300.44,1087.0,300.44,300.44,299.99,300.44,1087.0
2025-02-11 11:55:00,299.63,300.24,299.61,299.89,3330.0,299.63,300.24,299.61,299.89,3330.0
2025-02-11 12:00:00,299.8,299.8,299.36,299.37,1200.0,299.8,299.8,299.36,299.37,1200.0
2025-02-11 12:05:00,299.22,299.23,298.66,298.92,5893.0,299.22,299.23,298.66,298.92,5893.0
2025-02-11 12:10:00,298.86,299.39,298.63,299.33,18595.0,298.86,299.39,298.63,299.33,18595.0
2025-02-11 12:15:00,299.41,300.24,299.41,300.24,1900.0,299.41,300.24,299.41,300.24,1900.0
2025-02-11 12:20:00,300.23,300.9,300.23,300.82,1433.0,300.23,300.9,300.23,300.82,1433.0
2025-02-11 12:25:00,300.88,301.14,300.48,300.8,1646.0,300.88,301.14,300.48,300.8,1646.0
2025-02-11 12:30:00,301.11,301.11,300.75,300.83,1100.0,301.11,301.11,300.75,300.83,1100.0
2025-02-11 12:35:00,300.83,300.83,300.54,300.58,6000.0,300.83,300.83,300.54,300.58,6000.0
2025-02-11 12:40:00,300.58,300.98,300.54,300.84,1227.0,300.58,300.98,300.54,300.84,1227.0
2025-02-11 12:45:00,300.84,301.21,300.67,301.21,2207.0,300.84,301.21,300.67,301.21,2207.0
2025-02-11 12:50:00,300.96,301.17,300.93,301.17,1371.0,300.96,301.17,300.93,301.17,1371.0
2025-02-11 12:55:00,301.02,301.11,300.7,300.87,1100.0,301.02,301.11,300.7,300.87,1100.0
2025-02-11 13:00:00,301.04,301.2,301.04,301.1,1406.0,301.04,301.2,301.04,301.1,1406.0
2025-02-11 13:05:00,301.1,301.3,300.89,301.1,1474.0,301.1,301.3,300.89,301.1,1474.0
2025-02-11 13:10:00,301.1,301.14,300.74,300.78,2607.0,301.1,301.14,300.74,300.78,2607.0
2025-02-11 13:15:00,300.93,301.42,300.82,301.33,10919.0,300.93,301.42,300.82,301.33,10919.0
2025-02-11 13:20:00,301.57,301.57,301.16,301.34,1267.0,301.57,301.57,301.16,301.34,1267.0
2025-02-11 13:25:00,301.31,301.58,301.3,301.58,901.0,301.31,301.58,301.3,301.58,901.0
2025-02-11 13:30:00,301.6,302.05,301.57,301.88,12007.0,301.6,302.05,301.57,301.88,12007.0
2025-02-11 13:35:00,302.04,302.56,301.9,302.45,2868.0,302.04,302.56,301.9,302.45,2868.0
2025-02-11 13:40:00,302.38,302.51,301.7,301.88,3639.0,302.38,302.51,301.7,301.88,3639.0
2025-02-11 13:45:00,301.85,302.16,301.85,301.87,2986.0,301.85,302.16,301.85,301.87,2986.0
2025-02-11 13:50:00,301.69,302.18,301.69,302.18,800.0,301.69,302.18,301.69,302.18,800.0
2025-02-11 13:55:00,301.89,301.89,301.62,301.87,1200.0,301.89,301.89,301.62,301.87,1200.0
2025-02-11 14:00:00,301.6,302.15,301.6,301.9,35719.0,301.6,302.15,301.6,301.9,35719.0
2025-02-11 14:05:00,302.15,302.15,301.9,302.0,1000.0,302.15,302.15,301.9,302.0,1000.0
2025-02-11 14:10:00,301.95,302.18,301.78,301.98,4498.0,301.95,302.18,301.78,301.98,4498.0
2025-02-11 14:15:00,301.78,301.85,301.6,301.72,3177.0,301.78,301.85,301.6,301.72,3177.0
2025-02-11 14:20:00,301.95,302.47,301.95,302.47,1615.0,301.95,302.47,301.95,302.47,1615.0
2025-02-11 14:25:00,302.48,302.81,302.33,302.33,4432.0,302.48,302.81,302.33,302.33,4432.0
2025-02-11 14:30:00,302.5,302.51,302.49,302.51,400.0,302.5,302.51,302.49,302.51,400.0
2025-02-11 14:35:00,302.55,302.84,302.55,302.82,1414.0,302.55,302.84,302.55,302.82,1414.0
2025-02-11 14:40:00,302.82,303.38,302.82,303.1,1977.0,302.82,303.38,302.82,303.1,1977.0
2025-02-11 14:45:00,303.1,303.1,302.81,303.05,2790.0,303.1,303.1,302.81,303.05,2790.0
2025-02-11 14:50:00,303.07,303.23,303.05,303.07,777.0,303.07,303.23,303.05,303.07,777.0
2025-02-11 14:55:00,303.07,303.08,302.89,303.06,800.0,303.07,303.08,302.89,303.06,800.0
2025-02-11 15:00:00,303.06,303.24,303.06,303.18,2278.0,303.06,303.24,303.06,303.18,2278.0
2025-02-11 15:05:00,303.14,303.14,302.78,302.84,2989.0,303.14,303.14,302.78,302.84,2989.0
2025-02-11 15:10:00,302.86,303.05,302.82,303.05,1442.0,302.86,303.05,302.82,303.05,1442.0
2025-02-11 15:15:00,302.96,303.34,302.87,303.32,4067.0,302.96,303.34,302.87,303.32,4067.0
2025-02-11 15:20:00,303.42,303.5,303.23,303.38,3904.0,303.42,303.5,303.23,303.38,3904.0
2025-02-11 15:25:00,303.38,303.38,303.09,303.31,5100.0,303.38,303.38,303.09,303.31,5100.0
2025-02-11 15:30:00,303.17,303.34,303.04,303.15,3333.0,303.17,303.34,303.04,303.15,3333.0
2025-02-11 15:35:00,303.2,303.2,302.86,302.93,4048.0,303.2,303.2,302.86,302.93,4048.0
2025-02-11 15:40:00,302.76,303.05,302.65,302.89,2500.0,302.76,303.05,302.65,302.89,2500.0
2025-02-11 15:45:00,303.0,303.35,302.86,303.26,8269.0,303.0,303.35,302.86,303.26,8269.0
2025-02-11 15:50:00,303.7,303.72,303.19,303.35,12554.0,303.7,303.72,303.19,303.35,12554.0
2025-02-11 15:55:00,303.51,304.11,303.42,303.92,31071.0,303.51,304.11,303.42,303.92,31071.0
2025-02-12 09:30:00,296.2,298.09,296.17,297.84,14126.0,296.2,298.09,296.17,297.84,14126.0
2025-02-12 09:35:00,297.44,297.51,295.95,296.82,7724.0,297.44,297.51,295.95,296.82,7724.0
2025-02-12 09:40:00,296.49,297.01,296.31,296.79,8184.0,296.49,297.01,296.31,296.79,8184.0
2025-02-12 09:45:00,296.87,297.07,295.7,296.31,11322.0,296.87,297.07,295.7,296.31,11322.0
2025-02-12 09:50:00,296.31,296.48,295.52,296.21,6596.0,296.31,296.48,295.52,296.21,6596.0
2025-02-12 09:55:00,295.94,295.97,295.17,295.21,3722.0,295.94,295.97,295.17,295.21,3722.0
2025-02-12 10:00:00,295.34,295.78,293.78,294.01,17910.0,295.34,295.78,293.78,294.01,17910.0
2025-02-12 10:05:00,293.75,294.11,293.36,293.44,10385.0,293.75,294.11,293.36,293.44,10385.0
2025-02-12 10:10:00,293.27,293.27,291.96,293.12,9922.0,293.27,293.27,291.96,293.12,9922.0
2025-02-12 10:15:00,292.96,294.72,292.96,294.71,7976.0,292.96,294.72,292.96,294.71,7976.0
2025-02-12 10:20:00,294.8,295.58,294.79,295.39,11174.0,294.8,295.58,294.79,295.39,11174.0
2025-02-12 10:25:00,295.67,295.78,294.73,295.17,5453.0,295.67,295.78,294.73,295.17,5453.0
2025-02-12 10:30:00,295.14,295.7,295.14,295.46,2500.0,295.14,295.7,295.14,295.46,2500.0
2025-02-12 10:35:00,295.85,296.47,295.22,296.0,6105.0,295.85,296.47,295.22,296.0,6105.0
2025-02-12 10:40:00,296.0,296.03,295.36,295.39,1300.0,296.0,296.03,295.36,295.39,1300.0
2025-02-12 10:45:00,295.77,295.77,294.84,295.1,2807.0,295.77,295.77,294.84,295.1,2807.0
2025-02-12 10:50:00,295.23,295.75,295.22,295.63,2729.0,295.23,295.75,295.22,295.63,2729.0
2025-02-12 10:55:00,295.55,295.71,295.41,295.62,1261.0,295.55,295.71,295.41,295.62,1261.0
2025-02-12 11:00:00,295.39,295.8,295.12,295.12,4177.0,295.39,295.8,295.12,295.12,4177.0
2025-02-12 11:05:00,295.13,295.24,294.24,294.66,9764.0,295.13,295.24,294.24,294.66,9764.0
2025-02-12 11:10:00,294.69,294.89,294.63,294.63,1585.0,294.69,294.89,294.63,294.63,1585.0
2025-02-12 11:15:00,294.46,295.12,294.38,294.92,3289.0,294.46,295.12,294.38,294.92,3289.0
2025-02-12 11:20:00,294.83,294.83,294.32,294.43,3068.0,294.83,294.83,294.32,294.43,3068.0
2025-02-12 11:25:00,294.48,294.48,293.94,294.23,1526.0,294.48,294.48,293.94,294.23,1526.0
2025-02-12 11:30:00,294.26,294.68,294.26,294.68,2656.0,294.26,294.68,294.26,294.68,2656.0
2025-02-12 11:35:00,294.49,295.19,294.49,295.19,2004.0,294.49,295.19,294.49,295.19,2004.0
2025-02-12 11:40:00,295.16,295.7,294.86,295.7,1300.0,295.16,295.7,294.86,295.7,1300.0
2025-02-12 11:45:00,295.64,295.72,295.41,295.59,1150.0,295.64,295.72,295.41,295.59,1150.0
2025-02-12 11:50:00,295.59,296.38,295.58,296.34,3467.0,295.59,296.38,295.58,296.34,3467.0
2025-02-12 11:55:00,296.31,296.97,296.25,296.96,1609.0,296.31,296.97,296.25,296.96,1609.0
2025-02-12 12:00:00,296.88,297.09,296.69,296.69,3949.0,296.88,297.09,296.69,296.69,3949.0
2025-02-12 12:05:00,296.84,297.03,296.54,296.69,2784.0,296.84,297.03,296.54,296.69,2784.0
2025-02-12 12:10:00,296.69,296.8,296.53,296.65,3400.0,296.69,296.8,296.53,296.65,3400.0
2025-02-12 12:15:00,296.69,296.93,296.38,296.75,8107.0,296.69,296.93,296.38,296.75,8107.0
2025-02-12 12:20:00,296.64,296.8,296.42,296.51,1401.0,296.64,296.8,296.42,296.51,1401.0
2025-02-12 12:25:00,296.72,296.8,296.11,296.8,1756.0,296.72,296.8,296.11,296.8,1756.0
2025-02-12 12:30:00,296.53,296.84,296.48,296.62,2528.0,296.53,296.84,296.48,296.62,2528.0
2025-02-12 12:35:00,296.34,296.38,295.93,295.99,2762.0,296.34,296.38,295.93,295.99,2762.0
2025-02-12 12:40:00,296.1,296.2,295.71,296.13,3297.0,296.1,296.2,295.71,296.13,3297.0
2025-02-12 12:45:00,296.03,296.81,296.02,296.81,1708.0,296.03,296.81,296.02,296.81,1708.0
2025-02-12 12:50:00,296.55,296.92,296.55,296.92,1500.0,296.55,296.92,296.55,296.92,1500.0
2025-02-12 12:55:00,296.9,297.21,296.81,296.91,2137.0,296.9,297.21,296.81,296.91,2137.0
2025-02-12 13:00:00,296.98,297.0,296.74,296.89,1523.0,296.98,297.0,296.74,296.89,1523.0
2025-02-12 13:05:00,296.84,296.95,296.84,296.88,1003.0,296.84,296.95,296.84,296.88,1003.0
2025-02-12 13:10:00,296.86,296.99,296.74,296.74,700.0,296.86,296.99,296.74,296.74,700.0
2025-02-12 13:15:00,296.91,297.1,296.91,296.98,5294.0,296.91,297.1,296.91,296.98,5294.0
2025-02-12 13:20:00,296.99,296.99,296.79,296.91,1500.0,296.99,296.99,296.79,296.91,1500.0
2025-02-12 13:25:00,296.9,297.12,296.65,297.06,3402.0,296.9,297.12,296.65,297.06,3402.0
2025-02-12 13:30:00,296.97,297.0,296.84,296.85,600.0,296.97,297.0,296.84,296.85,600.0
2025-02-12 13:35:00,296.95,297.13,296.47,296.56,3071.0,296.95,297.13,296.47,296.56,3071.0
2025-02-12 13:40:00,296.33,296.46,295.84,295.84,1443.0,296.33,296.46,295.84,295.84,1443.0
2025-02-12 13:45:00,296.09,296.17,295.91,295.97,1200.0,296.09,296.17,295.91,295.97,1200.0
2025-02-12 13:50:00,295.98,296.31,295.98,296.21,3106.0,295.98,296.31,295.98,296.21,3106.0
2025-02-12 13:55:00,296.16,296.36,296.15,296.21,1000.0,296.16,296.36,296.15,296.21,1000.0
2025-02-12 14:00:00,296.05,296.24,295.65,295.65,3362.0,296.05,296.24,295.65,295.65,3362.0
2025-02-12 14:05:00,295.68,295.95,295.67,295.84,6991.0,295.68,295.95,295.67,295.84,6991.0
2025-02-12 14:10:00,295.92,296.23,295.89,296.02,34579.0,295.92,296.23,295.89,296.02,34579.0
2025-02-12 14:15:00,296.02,296.23,295.87,295.87,3337.0,296.02,296.23,295.87,295.87,3337.0
2025-02-12 14:20:00,296.0,296.38,295.98,296.19,4955.0,296.0,296.38,295.98,296.19,4955.0
2025-02-12 14:25:00,296.06,296.55,295.96,296.52,4344.0,296.06,296.55,295.96,296.52,4344.0
2025-02-12 14:30:00,296.52,296.66,296.28,296.66,4337.0,296.52,296.66,296.28,296.66,4337.0
2025-02-12 14:35:00,296.68,296.77,296.58,296.72,1467.0,296.68,296.77,296.58,296.72,1467.0
2025-02-12 14:40:00,296.64,296.74,296.55,296.74,1000.0,296.64,296.74,296.55,296.74,1000.0
2025-02-12 14:45:00,296.87,297.15,296.74,296.92,5226.0,296.87,297.15,296.74,296.92,5226.0
2025-02-12 14:50:00,296.79,296.84,296.42,296.79,3036.0,296.79,296.84,296.42,296.79,3036.0
2025-02-12 14:55:00,296.82,296.83,296.29,296.38,5614.0,296.82,296.83,296.29,296.38,5614.0
2025-02-12 15:00:00,296.43,296.72,296.35,296.35,2541.0,296.43,296.72,296.35,296.35,2541.0
2025-02-12 15:05:00,296.48,296.49,296.21,296.39,3310.0,296.48,296.49,296.21,296.39,3310.0
2025-02-12 15:10:00,296.63,296.64,296.26,296.33,3490.0,296.63,296.64,296.26,296.33,3490.0
2025-02-12 15:15:00,296.4,296.52,295.5,295.51,7259.0,296.4,296.52,295.5,295.51,7259.0
2025-02-12 15:20:00,295.61,295.75,295.38,295.46,7887.0,295.61,295.75,295.38,295.46,7887.0
2025-02-12 15:25:00,295.46,295.94,295.46,295.58,12559.0,295.46,295.94,295.46,295.58,12559.0
2025-02-12 15:30:00,295.59,295.79,295.42,295.53,6182.0,295.59,295.79,295.42,295.53,6182.0
2025-02-12 15:35:00,295.53,295.62,295.16,295.19,6629.0,295.53,295.62,295.16,295.19,6629.0
2025-02-12 15:40:00,295.19,295.65,295.1,295.2,15516.0,295.19,295.65,295.1,295.2,15516.0
2025-02-12 15:45:00,295.17,295.3,294.98,295.11,11904.0,295.17,295.3,294.98,295.11,11904.0
2025-02-12 15:50:00,295.25,295.28,294.35,294.43,10617.0,295.25,295.28,294.35,294.43,10617.0
2025-02-12 15:55:00,294.56,294.57,293.79,294.02,51524.0,294.56,294.57,293.79,294.02,51524.0
2025-02-13 09:30:00,294.0,295.38,293.47,294.9,16164.0,294.0,295.38,293.47,294.9,16164.0
2025-02-13 09:35:00,295.45,295.66,294.01,294.01,7377.0,295.45,295.66,294.01,294.01,7377.0
2025-02-13 09:40:00,294.55,295.2,294.25,294.55,3332.0,294.55,295.2,294.25,294.55,3332.0
2025-02-13 09:45:00,294.41,294.56,293.83,294.24,4257.0,294.41,294.56,293.83,294.24,4257.0
2025-02-13 09:50:00,294.06,294.34,293.77,294.31,4100.0,294.06,294.34,293.77,294.31,4100.0
2025-02-13 09:55:00,294.16,295.53,294.12,295.46,6163.0,294.16,295.53,294.12,295.46,6163.0
2025-02-13 10:00:00,295.77,296.35,295.32,296.07,21349.0,295.77,296.35,295.32,296.07,21349.0
2025-02-13 10:05:00,296.07,296.18,294.42,295.04,23913.0,296.07,296.18,294.42,295.04,23913.0
2025-02-13 10:10:00,294.97,295.95,294.97,295.47,19622.0,294.97,295.95,294.97,295.47,19622.0
2025-02-13 10:15:00,295.54,296.96,295.54,296.92,6708.0,295.54,296.96,295.54,296.92,6708.0
2025-02-13 10:20:00,296.64,297.08,296.53,296.88,9186.0,296.64,297.08,296.53,296.88,9186.0
2025-02-13 10:25:00,296.88,296.91,295.74,296.26,7748.0,296.88,296.91,295.74,296.26,7748.0
2025-02-13 10:30:00,296.53,296.66,295.99,296.51,5471.0,296.53,296.66,295.99,296.51,5471.0
2025-02-13 10:35:00,296.56,297.08,296.4,297.08,8649.0,296.56,297.08,296.4,297.08,8649.0
2025-02-13 10:40:00,297.13,297.2,297.01,297.17,2861.0,297.13,297.2,297.01,297.17,2861.0
2025-02-13 10:45:00,297.08,297.09,296.74,297.08,3173.0,297.08,297.09,296.74,297.08,3173.0
2025-02-13 10:50:00,296.81,297.16,296.79,296.98,4407.0,296.81,297.16,296.79,296.98,4407.0
2025-02-13 10:55:00,296.98,297.0,296.61,296.69,4375.0,296.98,297.0,296.61,296.69,4375.0
2025-02-13 11:00:00,296.6,297.51,296.6,297.06,11483.0,296.6,297.51,296.6,297.06,11483.0
2025-02-13 11:05:00,297.01,297.07,296.41,296.41,1990.0,297.01,297.07,296.41,296.41,1990.0
2025-02-13 11:10:00,296.69,296.91,296.47,296.48,4057.0,296.69,296.91,296.47,296.48,4057.0
2025-02-13 11:15:00,296.53,296.57,296.43,296.57,1670.0,296.53,296.57,296.43,296.57,1670.0
2025-02-13 11:20:00,296.4,296.56,296.28,296.48,3150.0,296.4,296.56,296.28,296.48,3150.0
2025-02-13 11:25:00,296.28,296.42,295.48,295.54,3955.0,296.28,296.42,295.48,295.54,3955.0
2025-02-13 11:30:00,295.5,295.78,295.11,295.23,2866.0,295.5,295.78,295.11,295.23,2866.0
2025-02-13 11:35:00,295.31,295.84,295.2,295.3,7492.0,295.31,295.84,295.2,295.3,7492.0
2025-02-13 11:40:00,295.27,295.61,295.08,295.22,8272.0,295.27,295.61,295.08,295.22,8272.0
2025-02-13 11:45:00,295.22,295.6,295.15,295.54,9133.0,295.22,295.6,295.15,295.54,9133.0
2025-02-13 11:50:00,295.54,295.55,295.02,295.12,2367.0,295.54,295.55,295.02,295.12,2367.0
2025-02-13 11:55:00,295.02,295.02,294.68,294.9,3106.0,295.02,295.02,294.68,294.9,3106.0
2025-02-13 12:00:00,294.79,295.26,294.55,295.11,6133.0,294.79,295.26,294.55,295.11,6133.0
2025-02-13 12:05:00,295.3,295.32,295.14,295.32,2254.0,295.3,295.32,295.14,295.32,2254.0
2025-02-13 12:10:00,295.21,295.23,294.83,294.88,6870.0,295.21,295.23,294.83,294.88,6870.0
2025-02-13 12:15:00,294.75,294.96,294.3,294.32,3532.0,294.75,294.96,294.3,294.32,3532.0
2025-02-13 12:20:00,294.3,294.64,294.18,294.54,6663.0,294.3,294.64,294.18,294.54,6663.0
2025-02-13 12:25:00,294.53,294.85,294.53,294.57,5901.0,294.53,294.85,294.53,294.57,5901.0
2025-02-13 12:30:00,294.57,294.86,294.24,294.85,3477.0,294.57,294.86,294.24,294.85,3477.0
2025-02-13 12:35:00,294.88,294.99,294.82,294.85,2881.0,294.88,294.99,294.82,294.85,2881.0
2025-02-13 12:40:00,294.85,295.32,294.83,295.22,3829.0,294.85,295.32,294.83,295.22,3829.0
2025-02-13 12:45:00,295.19,295.97,295.06,295.97,2527.0,295.19,295.97,295.06,295.97,2527.0
2025-02-13 12:50:00,295.87,296.04,295.7,295.77,3825.0,295.87,296.04,295.7,295.77,3825.0
2025-02-13 12:55:00,295.67,295.8,295.15,295.15,1477.0,295.67,295.8,295.15,295.15,1477.0
2025-02-13 13:00:00,295.11,295.24,294.88,295.16,2669.0,295.11,295.24,294.88,295.16,2669.0
2025-02-13 13:05:00,295.17,295.43,295.16,295.32,5871.0,295.17,295.43,295.16,295.32,5871.0
2025-02-13 13:10:00,295.32,295.91,295.31,295.91,7728.0,295.32,295.91,295.31,295.91,7728.0
2025-02-13 13:15:00,296.24,296.34,295.36,295.36,4270.0,296.24,296.34,295.36,295.36,4270.0
2025-02-13 13:20:00,295.69,296.54,295.69,296.54,3082.0,295.69,296.54,295.69,296.54,3082.0
2025-02-13 13:25:00,296.38,296.38,295.76,296.08,8909.0,296.38,296.38,295.76,296.08,8909.0
2025-02-13 13:30:00,295.95,296.39,295.95,296.22,11239.0,295.95,296.39,295.95,296.22,11239.0
2025-02-13 13:35:00,296.22,296.57,296.09,296.57,10636.0,296.22,296.57,296.09,296.57,10636.0
2025-02-13 13:40:00,296.57,296.57,295.44,296.0,7118.0,296.57,296.57,295.44,296.0,7118.0
2025-02-13 13:45:00,295.78,296.2,295.78,296.17,3222.0,295.78,296.2,295.78,296.17,3222.0
2025-02-13 13:50:00,296.17,296.17,295.28,295.31,16298.0,296.17,296.17,295.28,295.31,16298.0
2025-02-13 13:55:00,295.15,295.42,294.89,295.19,5273.0,295.15,295.42,294.89,295.19,5273.0
2025-02-13 14:00:00,295.19,295.34,295.07,295.25,7787.0,295.19,295.34,295.07,295.25,7787.0
2025-02-13 14:05:00,295.25,295.29,294.93,295.09,11926.0,295.25,295.29,294.93,295.09,11926.0
2025-02-13 14:10:00,295.24,295.24,294.75,294.93,4728.0,295.24,295.24,294.75,294.93,4728.0
2025-02-13 14:15:00,294.99,295.25,294.81,295.17,5953.0,294.99,295.25,294.81,295.17,5953.0
2025-02-13 14:20:00,295.15,295.17,294.8,294.81,10622.0,295.15,295.17,294.8,294.81,10622.0
2025-02-13 14:25:00,295.06,295.27,294.82,295.23,5710.0,295.06,295.27,294.82,295.23,5710.0
2025-02-13 14:30:00,295.11,295.3,294.93,294.95,9372.0,295.11,295.3,294.93,294.95,9372.0
2025-02-13 14:35:00,295.12,295.82,294.81,295.71,26328.0,295.12,295.82,294.81,295.71,26328.0
2025-02-13 14:40:00,295.71,296.03,295.62,296.03,11623.0,295.71,296.03,295.62,296.03,11623.0
2025-02-13 14:45:00,295.86,296.25,295.69,296.1,8985.0,295.86,296.25,295.69,296.1,8985.0
2025-02-13 14:50:00,296.37,297.08,296.37,296.68,15019.0,296.37,297.08,296.37,296.68,15019.0
2025-02-13 14:55:00,296.78,296.78,295.78,295.9,14348.0,296.78,296.78,295.78,295.9,14348.0
2025-02-13 15:00:00,295.9,296.16,295.89,296.14,32733.0,295.9,296.16,295.89,296.14,32733.0
2025-02-13 15:05:00,296.14,296.52,296.0,296.5,21035.0,296.14,296.52,296.0,296.5,21035.0
2025-02-13 15:10:00,296.5,296.75,296.27,296.69,15516.0,296.5,296.75,296.27,296.69,15516.0
2025-02-13 15:15:00,296.56,296.7,296.11,296.19,16658.0,296.56,296.7,296.11,296.19,16658.0
2025-02-13 15:20:00,296.19,296.46,296.19,296.3,9739.0,296.19,296.46,296.19,296.3,9739.0
2025-02-13 15:25:00,296.3,296.37,296.13,296.23,5175.0,296.3,296.37,296.13,296.23,5175.0
2025-02-13 15:30:00,296.12,296.13,295.83,295.92,10363.0,296.12,296.13,295.83,295.92,10363.0
2025-02-13 15:35:00,295.92,296.02,295.78,296.02,4893.0,295.92,296.02,295.78,296.02,4893.0
2025-02-13 15:40:00,296.04,296.3,295.98,296.28,16102.0,296.04,296.3,295.98,296.28,16102.0
2025-02-13 15:45:00,296.23,296.26,296.0,296.1,25367.0,296.23,296.26,296.0,296.1,25367.0
2025-02-13 15:50:00,296.1,296.63,295.29,296.03,54607.0,296.1,296.63,295.29,296.03,54607.0
2025-02-13 15:55:00,296.03,296.5,295.92,296.13,85119.0,296.03,296.5,295.92,296.13,85119.0
2025-02-14 09:30:00,295.92,296.01,292.92,293.16,22096.0,295.92,296.01,292.92,293.16,22096.0
2025-02-14 09:35:00,293.73,293.73,291.96,292.19,11124.0,293.73,293.73,291.96,292.19,11124.0
2025-02-14 09:40:00,292.29,294.99,292.28,294.3,13362.0,292.29,294.99,292.28,294.3,13362.0
2025-02-14 09:45:00,294.51,294.62,293.65,294.59,11220.0,294.51,294.62,293.65,294.59,11220.0
2025-02-14 09:50:00,294.59,295.49,294.54,294.68,11680.0,294.59,295.49,294.54,294.68,11680.0
2025-02-14 09:55:00,294.54,295.0,294.05,294.13,12453.0,294.54,295.0,294.05,294.13,12453.0
2025-02-14 10:00:00,294.65,294.77,293.58,293.75,12771.0,294.65,294.77,293.58,293.75,12771.0
2025-02-14 10:05:00,293.72,294.46,293.58,294.46,22320.0,293.72,294.46,293.58,294.46,22320.0
2025-02-14 10:10:00,294.32,294.79,294.32,294.5,13147.0,294.32,294.79,294.32,294.5,13147.0
2025-02-14 10:15:00,294.5,294.87,293.56,293.63,22956.0,294.5,294.87,293.56,293.63,22956.0
2025-02-14 10:20:00,293.84,294.76,293.84,294.35,7211.0,293.84,294.76,293.84,294.35,7211.0
2025-02-14 10:25:00,294.38,294.38,293.81,293.9,8841.0,294.38,294.38,293.81,293.9,8841.0
2025-02-14 10:30:00,293.76,294.0,293.35,293.41,6272.0,293.76,294.0,293.35,293.41,6272.0
2025-02-14 10:35:00,293.41,293.71,293.15,293.38,11203.0,293.41,293.71,293.15,293.38,11203.0
2025-02-14 10:40:00,293.39,293.39,292.94,293.14,10796.0,293.39,293.39,292.94,293.14,10796.0
2025-02-14 10:45:00,293.38,293.67,292.86,293.4,7226.0,293.38,293.67,292.86,293.4,7226.0
2025-02-14 10:50:00,293.39,293.92,293.08,293.92,5195.0,293.39,293.92,293.08,293.92,5195.0
2025-02-14 10:55:00,293.92,294.23,293.59,293.6,7408.0,293.92,294.23,293.59,293.6,7408.0
2025-02-14 11:00:00,293.6,293.66,293.03,293.34,3001.0,293.6,293.66,293.03,293.34,3001.0
2025-02-14 11:05:00,293.26,293.93,293.14,293.68,6374.0,293.26,293.93,293.14,293.68,6374.0
2025-02-14 11:10:00,293.82,293.96,293.07,293.2,8895.0,293.82,293.96,293.07,293.2,8895.0
2025-02-14 11:15:00,293.38,293.38,292.24,292.25,8909.0,293.38,293.38,292.24,292.25,8909.0
2025-02-14 11:20:00,292.28,292.83,292.13,292.8,4793.0,292.28,292.83,292.13,292.8,4793.0
2025-02-14 11:25:00,292.8,292.99,292.77,292.95,2246.0,292.8,292.99,292.77,292.95,2246.0
2025-02-14 11:30:00,292.95,292.95,292.56,292.56,23612.0,292.95,292.95,292.56,292.56,23612.0
2025-02-14 11:35:00,292.63,292.66,292.1,292.48,9628.0,292.63,292.66,292.1,292.48,9628.0
2025-02-14 11:40:00,292.47,292.9,292.25,292.82,31695.0,292.47,292.9,292.25,292.82,31695.0
2025-02-14 11:45:00,292.95,292.99,292.27,292.51,9258.0,292.95,292.99,292.27,292.51,9258.0
2025-02-14 11:50:00,292.51,292.77,292.36,292.73,9053.0,292.51,292.77,292.36,292.73,9053.0
2025-02-14 11:55:00,292.68,293.01,292.45,292.92,14104.0,292.68,293.01,292.45,292.92,14104.0
2025-02-14 12:00:00,292.92,292.95,292.7,292.81,4922.0,292.92,292.95,292.7,292.81,4922.0
2025-02-14 12:05:00,292.67,292.74,292.38,292.54,16278.0,292.67,292.74,292.38,292.54,16278.0
2025-02-14 12:10:00,292.54,292.7,292.27,292.67,6373.0,292.54,292.7,292.27,292.67,6373.0
2025-02-14 12:15:00,292.57,292.68,292.42,292.65,10183.0,292.57,292.68,292.42,292.65,10183.0
2025-02-14 12:20:00,292.69,293.16,292.5,292.51,11446.0,292.69,293.16,292.5,292.51,11446.0
2025-02-14 12:25:00,292.67,292.67,292.23,292.4,5298.0,292.67,292.67,292.23,292.4,5298.0
2025-02-14 12:30:00,292.36,293.04,292.27,293.04,9678.0,292.36,293.04,292.27,293.04,9678.0
2025-02-14 12:35:00,293.01,293.32,292.92,293.17,15577.0,293.01,293.32,292.92,293.17,15577.0
2025-02-14 12:40:00,293.31,293.61,293.28,293.59,8036.0,293.31,293.61,293.28,293.59,8036.0
2025-02-14 12:45:00,293.76,294.21,293.76,294.06,13486.0,293.76,294.21,293.76,294.06,13486.0
2025-02-14 12:50:00,294.06,294.12,293.51,294.07,11774.0,294.06,294.12,293.51,294.07,11774.0
2025-02-14 12:55:00,294.08,294.09,293.77,293.86,12335.0,294.08,294.09,293.77,293.86,12335.0
2025-02-14 13:00:00,293.86,293.94,293.49,293.55,20195.0,293.86,293.94,293.49,293.55,20195.0
2025-02-14 13:05:00,293.65,293.78,293.43,293.7,11369.0,293.65,293.78,293.43,293.7,11369.0
2025-02-14 13:10:00,293.71,294.19,292.99,293.07,32221.0,293.71,294.19,292.99,293.07,32221.0
2025-02-14 13:15:00,293.11,293.31,293.0,293.15,16603.0,293.11,293.31,293.0,293.15,16603.0
2025-02-14 13:20:00,293.15,293.35,293.01,293.08,5596.0,293.15,293.35,293.01,293.08,5596.0
2025-02-14 13:25:00,293.01,293.72,292.75,293.71,11181.0,293.01,293.72,292.75,293.71,11181.0
2025-02-14 13:30:00,293.69,293.97,293.69,293.83,10215.0,293.69,293.97,293.69,293.83,10215.0
2025-02-14 13:35:00,293.9,294.12,293.62,293.73,18125.0,293.9,294.12,293.62,293.73,18125.0
2025-02-14 13:40:00,293.7,294.01,293.61,293.9,14250.0,293.7,294.01,293.61,293.9,14250.0
2025-02-14 13:45:00,294.0,294.04,293.91,294.02,9835.0,294.0,294.04,293.91,294.02,9835.0
2025-02-14 13:50:00,294.01,294.54,293.93,294.29,5200.0,294.01,294.54,293.93,294.29,5200.0
2025-02-14 13:55:00,294.3,294.3,294.03,294.12,3879.0,294.3,294.3,294.03,294.12,3879.0
2025-02-14 14:00:00,294.12,294.12,293.92,294.06,4995.0,294.12,294.12,293.92,294.06,4995.0
2025-02-14 14:05:00,294.06,294.09,293.88,294.05,2526.0,294.06,294.09,293.88,294.05,2526.0
2025-02-14 14:10:00,294.04,294.76,294.03,294.68,2487.0,294.04,294.76,294.03,294.68,2487.0
2025-02-14 14:15:00,294.68,294.7,294.37,294.63,8175.0,294.68,294.7,294.37,294.63,8175.0
2025-02-14 14:20:00,294.43,294.58,293.92,294.03,5912.0,294.43,294.58,293.92,294.03,5912.0
2025-02-14 14:25:00,293.92,294.01,293.69,293.85,6101.0,293.92,294.01,293.69,293.85,6101.0
2025-02-14 14:30:00,293.86,293.86,293.37,293.48,18583.0,293.86,293.86,293.37,293.48,18583.0
2025-02-14 14:35:00,293.48,293.48,293.15,293.43,19707.0,293.48,293.48,293.15,293.43,19707.0
2025-02-14 14:40:00,293.48,294.22,293.45,294.22,8200.0,293.48,294.22,293.45,294.22,8200.0
2025-02-14 14:45:00,294.12,294.37,294.06,294.16,6338.0,294.12,294.37,294.06,294.16,6338.0
2025-02-14 14:50:00,294.16,294.16,293.63,293.69,12806.0,294.16,294.16,293.63,293.69,12806.0
2025-02-14 14:55:00,293.78,293.9,293.56,293.81,10467.0,293.78,293.9,293.56,293.81,10467.0
2025-02-14 15:00:00,293.65,293.8,293.42,293.45,8811.0,293.65,293.8,293.42,293.45,8811.0
2025-02-14 15:05:00,293.42,293.61,293.31,293.55,4099.0,293.42,293.61,293.31,293.55,4099.0
2025-02-14 15:10:00,293.55,293.71,293.25,293.46,11655.0,293.55,293.71,293.25,293.46,11655.0
2025-02-14 15:15:00,293.54,293.9,293.54,293.69,6027.0,293.54,293.9,293.54,293.69,6027.0
2025-02-14 15:20:00,293.7,294.13,293.54,294.01,9366.0,293.7,294.13,293.54,294.01,9366.0
2025-02-14 15:25:00,294.15,294.23,293.84,293.9,20117.0,294.15,294.23,293.84,293.9,20117.0
2025-02-14 15:30:00,293.9,294.83,293.81,294.62,7871.0,293.9,294.83,293.81,294.62,7871.0
2025-02-14 15:35:00,294.57,295.4,294.56,295.16,10789.0,294.57,295.4,294.56,295.16,10789.0
2025-02-14 15:40:00,295.15,295.15,294.74,295.05,11425.0,295.15,295.15,294.74,295.05,11425.0
2025-02-14 15:45:00,295.09,295.18,294.98,295.03,11975.0,295.09,295.18,294.98,295.03,11975.0
2025-02-14 15:50:00,295.11,295.54,295.03,295.08,22739.0,295.11,295.54,295.03,295.08,22739.0
2025-02-14 15:55:00,295.08,295.44,294.88,295.13,82993.0,295.08,295.44,294.88,295.13,82993.0
2025-02-18 09:30:00,296.3,298.0,292.57,297.64,101647.0,296.3,298.0,292.57,297.64,101647.0
2025-02-18 09:35:00,298.07,299.25,296.77,299.02,49535.0,298.07,299.25,296.77,299.02,49535.0
2025-02-18 09:40:00,299.0,300.24,297.84,298.06,26746.0,299.0,300.24,297.84,298.06,26746.0
2025-02-18 09:45:00,297.69,297.9,293.33,294.49,22973.0,297.69,297.9,293.33,294.49,22973.0
2025-02-18 09:50:00,294.94,296.28,294.51,295.8,30092.0,294.94,296.28,294.51,295.8,30092.0
2025-02-18 09:55:00,295.42,296.55,295.39,295.71,14121.0,295.42,296.55,295.39,295.71,14121.0
2025-02-18 10:00:00,295.53,296.12,294.87,295.64,9489.0,295.53,296.12,294.87,295.64,9489.0
2025-02-18 10:05:00,295.72,297.56,295.61,296.84,12271.0,295.72,297.56,295.61,296.84,12271.0
2025-02-18 10:10:00,296.88,297.94,296.56,297.63,8154.0,296.88,297.94,296.56,297.63,8154.0
2025-02-18 10:15:00,297.71,297.82,296.73,296.84,7275.0,297.71,297.82,296.73,296.84,7275.0
2025-02-18 10:20:00,296.91,297.99,296.9,297.99,9637.0,296.91,297.99,296.9,297.99,9637.0
2025-02-18 10:25:00,298.12,299.49,296.91,296.97,21369.0,298.12,299.49,296.91,296.97,21369.0
2025-02-18 10:30:00,296.87,297.78,296.03,297.54,28740.0,296.87,297.78,296.03,297.54,28740.0
2025-02-18 10:35:00,297.63,297.99,296.87,296.88,8314.0,297.63,297.99,296.87,296.88,8314.0
2025-02-18 10:40:00,297.0,297.66,296.99,297.37,5012.0,297.0,297.66,296.99,297.37,5012.0
2025-02-18 10:45:00,297.11,297.49,296.24,297.12,18480.0,297.11,297.49,296.24,297.12,18480.0
2025-02-18 10:50:00,297.24,298.7,297.21,298.24,6420.0,297.24,298.7,297.21,298.24,6420.0
2025-02-18 10:55:00,298.37,299.21,298.08,299.14,10373.0,298.37,299.21,298.08,299.14,10373.0
2025-02-18 11:00:00,299.16,299.52,298.51,298.62,7111.0,299.16,299.52,298.51,298.62,7111.0
2025-02-18 11:05:00,298.62,299.07,298.25,298.84,18931.0,298.62,299.07,298.25,298.84,18931.0
2025-02-18 11:10:00,298.6,299.49,298.57,299.2,6551.0,298.6,299.49,298.57,299.2,6551.0
2025-02-18 11:15:00,299.16,299.51,298.98,299.24,4859.0,299.16,299.51,298.98,299.24,4859.0
2025-02-18 11:20:00,299.24,299.27,298.22,299.12,9806.0,299.24,299.27,298.22,299.12,9806.0
2025-02-18 11:25:00,299.15,299.69,299.15,299.69,4562.0,299.15,299.69,299.15,299.69,4562.0
2025-02-18 11:30:00,299.68,299.69,299.09,299.26,9754.0,299.68,299.69,299.09,299.26,9754.0
2025-02-18 11:35:00,299.14,299.91,299.14,299.28,5849.0,299.14,299.91,299.14,299.28,5849.0
2025-02-18 11:40:00,299.3,299.3,298.76,299.01,6065.0,299.3,299.3,298.76,299.01,6065.0
2025-02-18 11:45:00,298.77,299.4,298.75,298.98,7331.0,298.77,299.4,298.75,298.98,7331.0
2025-02-18 11:50:00,299.15,300.42,298.81,300.22,10049.0,299.15,300.42,298.81,300.22,10049.0
2025-02-18 11:55:00,300.43,300.61,299.29,299.29,17579.0,300.43,300.61,299.29,299.29,17579.0
2025-02-18 12:00:00,299.23,299.63,299.12,299.53,5371.0,299.23,299.63,299.12,299.53,5371.0
2025-02-18 12:05:00,299.69,299.88,299.1,299.1,7255.0,299.69,299.88,299.1,299.1,7255.0
2025-02-18 12:10:00,299.12,299.3,298.67,298.79,7501.0,299.12,299.3,298.67,298.79,7501.0
2025-02-18 12:15:00,298.86,298.86,298.18,298.24,5799.0,298.86,298.86,298.18,298.24,5799.0
2025-02-18 12:20:00,298.02,298.26,297.76,297.88,12059.0,298.02,298.26,297.76,297.88,12059.0
2025-02-18 12:25:00,298.05,298.29,297.8,297.8,6814.0,298.05,298.29,297.8,297.8,6814.0
2025-02-18 12:30:00,297.88,298.82,297.8,298.57,8495.0,297.88,298.82,297.8,298.57,8495.0
2025-02-18 12:35:00,298.89,299.17,298.42,299.08,6685.0,298.89,299.17,298.42,299.08,6685.0
2025-02-18 12:40:00,299.18,299.18,298.68,298.68,4637.0,299.18,299.18,298.68,298.68,4637.0
2025-02-18 12:45:00,298.72,299.2,298.72,299.1,12618.0,298.72,299.2,298.72,299.1,12618.0
2025-02-18 12:50:00,299.2,299.61,299.15,299.37,12083.0,299.2,299.61,299.15,299.37,12083.0
2025-02-18 12:55:00,299.35,299.98,299.16,299.35,19091.0,299.35,299.98,299.16,299.35,19091.0
2025-02-18 13:00:00,299.3,299.3,298.17,298.36,8986.0,299.3,299.3,298.17,298.36,8986.0
2025-02-18 13:05:00,298.39,298.46,297.79,297.79,7607.0,298.39,298.46,297.79,297.79,7607.0
2025-02-18 13:10:00,297.96,298.41,297.88,298.37,9801.0,297.96,298.41,297.88,298.37,9801.0
2025-02-18 13:15:00,298.49,298.49,297.82,297.82,5330.0,298.49,298.49,297.82,297.82,5330.0
2025-02-18 13:20:00,298.12,298.49,297.88,298.37,21382.0,298.12,298.49,297.88,298.37,21382.0
2025-02-18 13:25:00,298.37,299.06,297.99,298.33,20264.0,298.37,299.06,297.99,298.33,20264.0
2025-02-18 13:30:00,298.29,298.67,298.05,298.67,27107.0,298.29,298.67,298.05,298.67,27107.0
2025-02-18 13:35:00,298.44,298.93,298.02,298.84,21471.0,298.44,298.93,298.02,298.84,21471.0
2025-02-18 13:40:00,299.07,299.08,298.58,299.04,10892.0,299.07,299.08,298.58,299.04,10892.0
2025-02-18 13:45:00,298.75,299.33,298.69,299.15,8403.0,298.75,299.33,298.69,299.15,8403.0
2025-02-18 13:50:00,299.3,299.89,299.14,299.41,15637.0,299.3,299.89,299.14,299.41,15637.0
2025-02-18 13:55:00,299.36,299.62,299.03,299.41,18639.0,299.36,299.62,299.03,299.41,18639.0
2025-02-18 14:00:00,299.45,299.67,299.16,299.28,18793.0,299.45,299.67,299.16,299.28,18793.0
2025-02-18 14:05:00,299.28,299.39,298.42,298.42,9960.0,299.28,299.39,298.42,298.42,9960.0
2025-02-18 14:10:00,298.62,299.35,298.37,299.15,28250.0,298.62,299.35,298.37,299.15,28250.0
2025-02-18 14:15:00,299.25,299.38,298.67,298.69,12836.0,299.25,299.38,298.67,298.69,12836.0
2025-02-18 14:20:00,298.68,299.14,298.46,298.96,11760.0,298.68,299.14,298.46,298.96,11760.0
2025-02-18 14:25:00,299.01,299.47,298.95,299.23,8815.0,299.01,299.47,298.95,299.23,8815.0
2025-02-18 14:30:00,299.2,300.01,299.1,299.84,13139.0,299.2,300.01,299.1,299.84,13139.0
2025-02-18 14:35:00,299.76,300.15,299.44,299.56,11036.0,299.76,300.15,299.44,299.56,11036.0
2025-02-18 14:40:00,299.6,300.0,299.45,299.87,11341.0,299.6,300.0,299.45,299.87,11341.0
2025-02-18 14:45:00,299.82,299.91,299.43,299.6,9534.0,299.82,299.91,299.43,299.6,9534.0
2025-02-18 14:50:00,299.77,300.06,299.34,299.45,13585.0,299.77,300.06,299.34,299.45,13585.0
2025-02-18 14:55:00,299.5,299.73,299.37,299.49,4754.0,299.5,299.73,299.37,299.49,4754.0
2025-02-18 15:00:00,299.5,299.53,298.7,298.7,8910.0,299.5,299.53,298.7,298.7,8910.0
2025-02-18 15:05:00,298.62,298.71,298.11,298.31,14717.0,298.62,298.71,298.11,298.31,14717.0
2025-02-18 15:10:00,298.39,298.89,298.34,298.75,13227.0,298.39,298.89,298.34,298.75,13227.0
2025-02-18 15:15:00,298.6,298.74,298.08,298.3,10184.0,298.6,298.74,298.08,298.3,10184.0
2025-02-18 15:20:00,298.3,298.85,298.0,298.69,14647.0,298.3,298.85,298.0,298.69,14647.0
2025-02-18 15:25:00,298.69,299.68,298.65,299.35,29159.0,298.69,299.68,298.65,299.35,29159.0
2025-02-18 15:30:00,299.46,299.8,299.29,299.63,22943.0,299.46,299.8,299.29,299.63,22943.0
2025-02-18 15:35:00,299.63,300.02,299.61,299.77,22121.0,299.63,300.02,299.61,299.77,22121.0
2025-02-18 15:40:00,299.77,300.39,299.41,299.5,15634.0,299.77,300.39,299.41,299.5,15634.0
2025-02-18 15:45:00,299.51,300.03,299.33,299.86,21389.0,299.51,300.03,299.33,299.86,21389.0
2025-02-18 15:50:00,299.94,300.13,299.42,299.87,32708.0,299.94,300.13,299.42,299.87,32708.0
2025-02-18 15:55:00,300.07,300.86,299.85,300.33,107733.0,300.07,300.86,299.85,300.33,107733.0
2025-02-19 09:30:00,285.36,286.49,271.29,274.25,297523.0,285.36,286.49,271.29,274.25,297523.0
2025-02-19 09:35:00,274.2,281.41,274.13,276.98,178633.0,274.2,281.41,274.13,276.98,178633.0
2025-02-19 09:40:00,276.63,278.99,276.13,276.96,92319.0,276.63,278.99,276.13,276.96,92319.0
2025-02-19 09:45:00,276.99,277.21,274.15,275.08,101780.0,276.99,277.21,274.15,275.08,101780.0
2025-02-19 09:50:00,274.84,277.1,274.81,276.07,53035.0,274.84,277.1,274.81,276.07,53035.0
2025-02-19 09:55:00,276.05,276.56,273.72,274.44,96824.0,276.05,276.56,273.72,274.44,96824.0
2025-02-19 10:00:00,274.25,274.25,271.85,272.27,66323.0,274.25,274.25,271.85,272.27,66323.0
2025-02-19 10:05:00,272.28,272.39,270.95,271.17,53694.0,272.28,272.39,270.95,271.17,53694.0
2025-02-19 10:10:00,271.17,271.32,269.91,270.54,103611.0,271.17,271.32,269.91,270.54,103611.0
2025-02-19 10:15:00,270.54,273.67,270.53,272.73,80737.0,270.54,273.67,270.53,272.73,80737.0
2025-02-19 10:20:00,272.69,273.02,270.5,272.47,76787.0,272.69,273.02,270.5,272.47,76787.0
2025-02-19 10:25:00,272.47,273.38,271.53,271.64,41283.0,272.47,273.38,271.53,271.64,41283.0
2025-02-19 10:30:00,271.62,272.88,270.69,270.78,40325.0,271.62,272.88,270.69,270.78,40325.0
2025-02-19 10:35:00,270.52,272.15,270.12,271.66,46333.0,270.52,272.15,270.12,271.66,46333.0
2025-02-19 10:40:00,271.63,272.39,270.61,271.0,152600.0,271.63,272.39,270.61,271.0,152600.0
2025-02-19 10:45:00,271.0,271.23,269.28,269.7,125149.0,271.0,271.23,269.28,269.7,125149.0
2025-02-19 10:50:00,269.84,269.84,268.0,268.0,55022.0,269.84,269.84,268.0,268.0,55022.0
2025-02-19 10:55:00,268.0,268.01,265.03,265.04,57484.0,268.0,268.01,265.03,265.04,57484.0
2025-02-19 11:00:00,265.04,267.32,265.0,266.05,67480.0,265.04,267.32,265.0,266.05,67480.0
2025-02-19 11:05:00,266.39,266.63,265.31,265.44,53518.0,266.39,266.63,265.31,265.44,53518.0
2025-02-19 11:10:00,265.42,266.6,265.11,265.98,43174.0,265.42,266.6,265.11,265.98,43174.0
2025-02-19 11:15:00,265.6,266.55,265.6,265.92,20859.0,265.6,266.55,265.6,265.92,20859.0
2025-02-19 11:20:00,265.74,266.27,264.62,266.27,25925.0,265.74,266.27,264.62,266.27,25925.0
2025-02-19 11:25:00,266.26,267.35,266.0,266.26,25764.0,266.26,267.35,266.0,266.26,25764.0
2025-02-19 11:30:00,266.37,266.58,265.04,265.98,24108.0,266.37,266.58,265.04,265.98,24108.0
2025-02-19 11:35:00,265.78,266.28,265.56,266.08,18536.0,265.78,266.28,265.56,266.08,18536.0
2025-02-19 11:40:00,266.08,266.67,265.64,265.74,20252.0,266.08,266.67,265.64,265.74,20252.0
2025-02-19 11:45:00,265.86,266.27,264.95,266.06,35076.0,265.86,266.27,264.95,266.06,35076.0
2025-02-19 11:50:00,266.13,266.29,265.5,266.29,17480.0,266.13,266.29,265.5,266.29,17480.0
2025-02-19 11:55:00,266.13,266.55,265.63,265.78,14886.0,266.13,266.55,265.63,265.78,14886.0
2025-02-19 12:00:00,265.55,268.46,265.45,268.32,30302.0,265.55,268.46,265.45,268.32,30302.0
2025-02-19 12:05:00,268.38,269.11,267.1,267.1,49150.0,268.38,269.11,267.1,267.1,49150.0
2025-02-19 12:10:00,266.94,268.16,266.26,267.9,53004.0,266.94,268.16,266.26,267.9,53004.0
2025-02-19 12:15:00,267.88,268.72,267.7,268.41,24903.0,267.88,268.72,267.7,268.41,24903.0
2025-02-19 12:20:00,268.49,268.86,267.48,267.61,30934.0,268.49,268.86,267.48,267.61,30934.0
2025-02-19 12:25:00,267.48,268.24,267.0,267.73,40846.0,267.48,268.24,267.0,267.73,40846.0
2025-02-19 12:30:00,267.86,268.55,267.62,268.4,28680.0,267.86,268.55,267.62,268.4,28680.0
2025-02-19 12:35:00,268.26,270.11,268.0,269.96,36676.0,268.26,270.11,268.0,269.96,36676.0
2025-02-19 12:40:00,269.94,270.94,269.65,270.93,18381.0,269.94,270.94,269.65,270.93,18381.0
2025-02-19 12:45:00,270.98,271.62,270.42,271.36,29881.0,270.98,271.62,270.42,271.36,29881.0
2025-02-19 12:50:00,271.35,271.71,270.64,270.93,28945.0,271.35,271.71,270.64,270.93,28945.0
2025-02-19 12:55:00,270.82,270.97,270.08,270.11,32358.0,270.82,270.97,270.08,270.11,32358.0
2025-02-19 13:00:00,270.01,270.46,269.74,270.09,28492.0,270.01,270.46,269.74,270.09,28492.0
2025-02-19 13:05:00,270.09,270.34,269.82,270.03,22693.0,270.09,270.34,269.82,270.03,22693.0
2025-02-19 13:10:00,270.03,270.25,269.92,270.0,27251.0,270.03,270.25,269.92,270.0,27251.0
2025-02-19 13:15:00,270.06,271.06,269.93,270.69,21495.0,270.06,271.06,269.93,270.69,21495.0
2025-02-19 13:20:00,270.8,270.85,269.86,270.17,28768.0,270.8,270.85,269.86,270.17,28768.0
2025-02-19 13:25:00,270.27,270.76,270.13,270.58,20038.0,270.27,270.76,270.13,270.58,20038.0
2025-02-19 13:30:00,270.76,271.63,270.51,270.84,28973.0,270.76,271.63,270.51,270.84,28973.0
2025-02-19 13:35:00,270.88,271.31,270.82,270.93,19394.0,270.88,271.31,270.82,270.93,19394.0
2025-02-19 13:40:00,270.76,271.2,270.02,270.23,14500.0,270.76,271.2,270.02,270.23,14500.0
2025-02-19 13:45:00,270.23,270.5,270.19,270.41,11966.0,270.23,270.5,270.19,270.41,11966.0
2025-02-19 13:50:00,270.41,270.57,269.83,270.19,24437.0,270.41,270.57,269.83,270.19,24437.0
2025-02-19 13:55:00,270.22,270.93,269.95,270.78,24870.0,270.22,270.93,269.95,270.78,24870.0
2025-02-19 14:00:00,270.78,272.95,270.61,272.86,52435.0,270.78,272.95,270.61,272.86,52435.0
2025-02-19 14:05:00,272.91,273.89,272.59,273.74,36849.0,272.91,273.89,272.59,273.74,36849.0
2025-02-19 14:10:00,273.87,276.13,273.87,275.97,59057.0,273.87,276.13,273.87,275.97,59057.0
2025-02-19 14:15:00,275.97,275.97,272.89,273.29,29243.0,275.97,275.97,272.89,273.29,29243.0
2025-02-19 14:20:00,273.29,273.58,272.71,272.97,313393.0,273.29,273.58,272.71,272.97,313393.0
2025-02-19 14:25:00,273.06,273.95,272.45,273.12,17634.0,273.06,273.95,272.45,273.12,17634.0
2025-02-19 14:30:00,273.1,273.37,272.93,273.18,17212.0,273.1,273.37,272.93,273.18,17212.0
2025-02-19 14:35:00,273.18,274.68,273.18,274.47,27331.0,273.18,274.68,273.18,274.47,27331.0
2025-02-19 14:40:00,274.56,275.11,274.45,275.03,29141.0,274.56,275.11,274.45,275.03,29141.0
2025-02-19 14:45:00,275.01,275.2,274.44,274.88,32059.0,275.01,275.2,274.44,274.88,32059.0
2025-02-19 14:50:00,274.88,275.53,274.77,274.94,17202.0,274.88,275.53,274.77,274.94,17202.0
2025-02-19 14:55:00,274.9,275.02,274.46,274.8,18356.0,274.9,275.02,274.46,274.8,18356.0
2025-02-19 15:00:00,274.73,274.97,274.54,274.8,31568.0,274.73,274.97,274.54,274.8,31568.0
2025-02-19 15:05:00,274.71,274.98,274.64,274.74,25038.0,274.71,274.98,274.64,274.74,25038.0
2025-02-19 15:10:00,274.66,275.5,274.48,275.38,31962.0,274.66,275.5,274.48,275.38,31962.0
2025-02-19 15:15:00,275.32,276.45,275.32,276.27,32290.0,275.32,276.45,275.32,276.27,32290.0
2025-02-19 15:20:00,276.15,276.22,275.21,275.78,33205.0,276.15,276.22,275.21,275.78,33205.0
2025-02-19 15:25:00,275.76,276.28,275.63,276.28,50484.0,275.76,276.28,275.63,276.28,50484.0
2025-02-19 15:30:00,276.25,277.01,276.09,276.98,63118.0,276.25,277.01,276.09,276.98,63118.0
2025-02-19 15:35:00,276.95,278.26,276.66,278.19,54815.0,276.95,278.26,276.66,278.19,54815.0
2025-02-19 15:40:00,278.19,278.52,275.8,276.6,80492.0,278.19,278.52,275.8,276.6,80492.0
2025-02-19 15:45:00,276.79,277.8,276.6,277.33,67043.0,276.79,277.8,276.6,277.33,67043.0
2025-02-19 15:50:00,277.38,278.56,276.41,277.3,122371.0,277.38,278.56,276.41,277.3,122371.0
2025-02-19 15:55:00,277.3,277.37,273.62,273.96,292070.0,277.3,277.37,273.62,273.96,292070.0
2025-02-20 09:30:00,274.5,276.0,270.74,271.7,56527.0,274.5,276.0,270.74,271.7,56527.0
2025-02-20 09:35:00,271.31,275.33,271.31,274.91,18460.0,271.31,275.33,271.31,274.91,18460.0
2025-02-20 09:40:00,274.82,276.81,274.5,276.62,31904.0,274.82,276.81,274.5,276.62,31904.0
2025-02-20 09:45:00,276.5,277.63,275.47,275.47,30027.0,276.5,277.63,275.47,275.47,30027.0
2025-02-20 09:50:00,275.16,275.16,272.15,273.75,38345.0,275.16,275.16,272.15,273.75,38345.0
2025-02-20 09:55:00,273.93,274.2,272.27,272.59,25467.0,273.93,274.2,272.27,272.59,25467.0
2025-02-20 10:00:00,272.54,272.88,271.5,272.88,20465.0,272.54,272.88,271.5,272.88,20465.0
2025-02-20 10:05:00,272.38,273.76,270.38,270.64,34433.0,272.38,273.76,270.38,270.64,34433.0
2025-02-20 10:10:00,270.63,271.67,269.99,270.8,41797.0,270.63,271.67,269.99,270.8,41797.0
2025-02-20 10:15:00,270.84,271.89,270.44,271.41,21132.0,270.84,271.89,270.44,271.41,21132.0
2025-02-20 10:20:00,271.41,272.12,271.19,271.75,15095.0,271.41,272.12,271.19,271.75,15095.0
2025-02-20 10:25:00,271.57,273.0,271.46,272.7,15300.0,271.57,273.0,271.46,272.7,15300.0
2025-02-20 10:30:00,272.8,273.41,272.54,272.6,18106.0,272.8,273.41,272.54,272.6,18106.0
2025-02-20 10:35:00,272.6,272.68,271.59,272.65,20654.0,272.6,272.68,271.59,272.65,20654.0
2025-02-20 10:40:00,272.68,273.44,272.32,272.5,15088.0,272.68,273.44,272.32,272.5,15088.0
2025-02-20 10:45:00,272.57,272.7,271.22,272.0,19679.0,272.57,272.7,271.22,272.0,19679.0
2025-02-20 10:50:00,272.0,272.74,271.73,272.5,18706.0,272.0,272.74,271.73,272.5,18706.0
2025-02-20 10:55:00,272.5,272.89,271.83,271.98,38055.0,272.5,272.89,271.83,271.98,38055.0
2025-02-20 11:00:00,271.98,273.51,271.93,273.51,19904.0,271.98,273.51,271.93,273.51,19904.0
2025-02-20 11:05:00,273.51,273.68,272.51,272.92,23503.0,273.51,273.68,272.51,272.92,23503.0
2025-02-20 11:10:00,272.92,274.24,272.85,274.21,21943.0,272.92,274.24,272.85,274.21,21943.0
2025-02-20 11:15:00,274.21,274.58,273.9,274.27,16150.0,274.21,274.58,273.9,274.27,16150.0
2025-02-20 11:20:00,274.28,274.98,274.24,274.88,16676.0,274.28,274.98,274.24,274.88,16676.0
2025-02-20 11:25:00,274.85,275.19,274.65,275.0,46391.0,274.85,275.19,274.65,275.0,46391.0
2025-02-20 11:30:00,275.0,275.18,274.37,274.37,16270.0,275.0,275.18,274.37,274.37,16270.0
2025-02-20 11:35:00,274.38,274.71,274.07,274.69,12321.0,274.38,274.71,274.07,274.69,12321.0
2025-02-20 11:40:00,274.57,275.34,274.43,275.1,11181.0,274.57,275.34,274.43,275.1,11181.0
2025-02-20 11:45:00,275.1,275.29,274.52,274.72,10800.0,275.1,275.29,274.52,274.72,10800.0
2025-02-20 11:50:00,274.64,275.56,274.58,275.21,13670.0,274.64,275.56,274.58,275.21,13670.0
2025-02-20 11:55:00,275.13,275.13,274.39,275.11,16496.0,275.13,275.13,274.39,275.11,16496.0
2025-02-20 12:00:00,275.19,275.58,274.8,275.33,34948.0,275.19,275.58,274.8,275.33,34948.0
2025-02-20 12:05:00,275.18,275.35,274.75,274.87,11663.0,275.18,275.35,274.75,274.87,11663.0
2025-02-20 12:10:00,274.76,275.38,274.75,275.32,45423.0,274.76,275.38,274.75,275.32,45423.0
2025-02-20 12:15:00,275.25,275.44,273.13,273.28,25626.0,275.25,275.44,273.13,273.28,25626.0
2025-02-20 12:20:00,273.27,273.41,272.62,272.62,16817.0,273.27,273.41,272.62,272.62,16817.0
2025-02-20 12:25:00,272.82,273.51,272.73,273.39,13790.0,272.82,273.51,272.73,273.39,13790.0
2025-02-20 12:30:00,273.55,274.66,273.55,274.42,11568.0,273.55,274.66,273.55,274.42,11568.0
2025-02-20 12:35:00,274.4,275.07,273.04,273.04,16452.0,274.4,275.07,273.04,273.04,16452.0
2025-02-20 12:40:00,273.04,273.43,272.59,273.41,46946.0,273.04,273.43,272.59,273.41,46946.0
2025-02-20 12:45:00,273.17,273.94,272.94,273.19,13930.0,273.17,273.94,272.94,273.19,13930.0
2025-02-20 12:50:00,273.33,273.44,273.0,273.11,19765.0,273.33,273.44,273.0,273.11,19765.0
2025-02-20 12:55:00,273.11,273.28,272.73,273.14,25179.0,273.11,273.28,272.73,273.14,25179.0
2025-02-20 13:00:00,273.15,273.58,273.03,273.13,32151.0,273.15,273.58,273.03,273.13,32151.0
2025-02-20 13:05:00,273.13,273.14,272.0,272.01,13159.0,273.13,273.14,272.0,272.01,13159.0
2025-02-20 13:10:00,272.0,272.12,271.63,271.8,15584.0,272.0,272.12,271.63,271.8,15584.0
2025-02-20 13:15:00,271.81,271.81,270.37,270.37,25405.0,271.81,271.81,270.37,270.37,25405.0
2025-02-20 13:20:00,270.55,270.71,270.15,270.55,24064.0,270.55,270.71,270.15,270.55,24064.0
2025-02-20 13:25:00,270.55,271.03,270.34,270.51,12006.0,270.55,271.03,270.34,270.51,12006.0
2025-02-20 13:30:00,270.51,270.71,270.18,270.7,11378.0,270.51,270.71,270.18,270.7,11378.0
2025-02-20 13:35:00,270.71,270.73,269.42,269.7,38962.0,270.71,270.73,269.42,269.7,38962.0
2025-02-20 13:40:00,269.55,269.71,269.09,269.53,21588.0,269.55,269.71,269.09,269.53,21588.0
2025-02-20 13:45:00,269.59,269.59,269.05,269.05,13616.0,269.59,269.59,269.05,269.05,13616.0
2025-02-20 13:50:00,269.02,269.15,268.71,269.14,17265.0,269.02,269.15,268.71,269.14,17265.0
2025-02-20 13:55:00,269.02,270.07,268.74,270.03,22210.0,269.02,270.07,268.74,270.03,22210.0
2025-02-20 14:00:00,269.92,271.6,269.87,271.4,20174.0,269.92,271.6,269.87,271.4,20174.0
2025-02-20 14:05:00,271.49,271.9,270.79,270.79,25959.0,271.49,271.9,270.79,270.79,25959.0
2025-02-20 14:10:00,270.77,271.65,270.62,271.6,14851.0,270.77,271.65,270.62,271.6,14851.0
2025-02-20 14:15:00,271.6,271.75,270.81,270.81,9871.0,271.6,271.75,270.81,270.81,9871.0
2025-02-20 14:20:00,270.8,271.59,270.76,271.4,15015.0,270.8,271.59,270.76,271.4,15015.0
2025-02-20 14:25:00,271.5,271.66,271.07,271.42,12136.0,271.5,271.66,271.07,271.42,12136.0
2025-02-20 14:30:00,271.07,271.21,270.05,270.05,12264.0,271.07,271.21,270.05,270.05,12264.0
2025-02-20 14:35:00,270.08,270.08,269.07,269.19,24153.0,270.08,270.08,269.07,269.19,24153.0
2025-02-20 14:40:00,269.2,270.6,269.11,270.53,27480.0,269.2,270.6,269.11,270.53,27480.0
2025-02-20 14:45:00,270.52,270.8,270.31,270.75,11333.0,270.52,270.8,270.31,270.75,11333.0
2025-02-20 14:50:00,270.99,271.09,270.29,270.39,12047.0,270.99,271.09,270.29,270.39,12047.0
2025-02-20 14:55:00,270.62,270.83,270.47,270.49,7149.0,270.62,270.83,270.47,270.49,7149.0
2025-02-20 15:00:00,270.36,270.47,270.05,270.36,17744.0,270.36,270.47,270.05,270.36,17744.0
2025-02-20 15:05:00,270.37,270.43,269.51,269.51,9998.0,270.37,270.43,269.51,269.51,9998.0
2025-02-20 15:10:00,269.45,269.63,269.09,269.26,16614.0,269.45,269.63,269.09,269.26,16614.0
2025-02-20 15:15:00,269.25,269.83,269.22,269.34,23080.0,269.25,269.83,269.22,269.34,23080.0
2025-02-20 15:20:00,269.29,270.26,269.11,269.94,32064.0,269.29,270.26,269.11,269.94,32064.0
2025-02-20 15:25:00,269.94,270.78,269.7,270.76,30483.0,269.94,270.78,269.7,270.76,30483.0
2025-02-20 15:30:00,270.66,270.78,270.05,270.32,37798.0,270.66,270.78,270.05,270.32,37798.0
2025-02-20 15:35:00,270.32,270.85,269.87,270.85,44591.0,270.32,270.85,269.87,270.85,44591.0
2025-02-20 15:40:00,270.74,271.49,270.67,271.47,52754.0,270.74,271.49,270.67,271.47,52754.0
2025-02-20 15:45:00,271.47,272.28,271.15,271.19,44286.0,271.47,272.28,271.15,271.19,44286.0
2025-02-20 15:50:00,271.39,271.7,270.11,270.74,72556.0,271.39,271.7,270.11,270.74,72556.0
2025-02-20 15:55:00,270.67,270.81,269.99,270.17,162544.0,270.67,270.81,269.99,270.17,162544.0
2025-02-21 09:30:00,269.79,270.44,266.74,267.16,88599.0,269.79,270.44,266.74,267.16,88599.0
2025-02-21 09:35:00,267.88,268.76,267.27,268.0,25045.0,267.88,268.76,267.27,268.0,25045.0
2025-02-21 09:40:00,268.06,268.3,266.53,268.13,30242.0,268.06,268.3,266.53,268.13,30242.0
2025-02-21 09:45:00,268.13,268.26,267.6,268.17,16742.0,268.13,268.26,267.6,268.17,16742.0
2025-02-21 09:50:00,268.17,268.23,266.52,266.75,29601.0,268.17,268.23,266.52,266.75,29601.0
2025-02-21 09:55:00,266.59,267.0,266.32,266.48,8004.0,266.59,267.0,266.32,266.48,8004.0
2025-02-21 10:00:00,266.13,267.17,266.05,267.0,15480.0,266.13,267.17,266.05,267.0,15480.0
2025-02-21 10:05:00,266.95,267.0,266.02,266.79,21343.0,266.95,267.0,266.02,266.79,21343.0
2025-02-21 10:10:00,266.79,267.13,265.64,266.31,35080.0,266.79,267.13,265.64,266.31,35080.0
2025-02-21 10:15:00,266.38,266.81,265.27,265.35,27040.0,266.38,266.81,265.27,265.35,27040.0
2025-02-21 10:20:00,265.21,265.72,264.93,265.22,31131.0,265.21,265.72,264.93,265.22,31131.0
2025-02-21 10:25:00,265.37,266.41,264.89,265.58,17272.0,265.37,266.41,264.89,265.58,17272.0
2025-02-21 10:30:00,265.25,265.69,264.61,265.03,38934.0,265.25,265.69,264.61,265.03,38934.0
2025-02-21 10:35:00,265.09,265.76,264.95,265.76,21969.0,265.09,265.76,264.95,265.76,21969.0
2025-02-21 10:40:00,265.46,265.71,264.57,264.78,10261.0,265.46,265.71,264.57,264.78,10261.0
2025-02-21 10:45:00,264.78,265.5,264.62,265.47,12292.0,264.78,265.5,264.62,265.47,12292.0
2025-02-21 10:50:00,265.34,265.34,264.9,265.05,9213.0,265.34,265.34,264.9,265.05,9213.0
2025-02-21 10:55:00,264.96,265.25,264.85,265.14,17585.0,264.96,265.25,264.85,265.14,17585.0
2025-02-21 11:00:00,265.14,265.45,264.38,264.71,18959.0,265.14,265.45,264.38,264.71,18959.0
2025-02-21 11:05:00,264.72,264.75,263.52,263.58,45043.0,264.72,264.75,263.52,263.58,45043.0
2025-02-21 11:10:00,263.59,264.86,263.59,264.58,12766.0,263.59,264.86,263.59,264.58,12766.0
2025-02-21 11:15:00,264.99,265.09,264.58,264.99,14964.0,264.99,265.09,264.58,264.99,14964.0
2025-02-21 11:20:00,265.03,265.22,264.52,264.52,9809.0,265.03,265.22,264.52,264.52,9809.0
2025-02-21 11:25:00,264.55,264.79,263.86,264.38,10672.0,264.55,264.79,263.86,264.38,10672.0
2025-02-21 11:30:00,264.28,265.58,264.28,265.57,11358.0,264.28,265.58,264.28,265.57,11358.0
2025-02-21 11:35:00,265.46,265.89,265.17,265.47,17200.0,265.46,265.89,265.17,265.47,17200.0
2025-02-21 11:40:00,265.62,265.69,264.81,264.86,21359.0,265.62,265.69,264.81,264.86,21359.0
2025-02-21 11:45:00,264.7,265.09,264.63,264.77,63174.0,264.7,265.09,264.63,264.77,63174.0
2025-02-21 11:50:00,264.81,264.87,264.32,264.65,24582.0,264.81,264.87,264.32,264.65,24582.0
2025-02-21 11:55:00,264.65,265.41,264.61,264.69,12779.0,264.65,265.41,264.61,264.69,12779.0
2025-02-21 12:00:00,264.59,265.95,264.59,265.95,30255.0,264.59,265.95,264.59,265.95,30255.0
2025-02-21 12:05:00,266.03,266.59,264.5,265.03,59091.0,266.03,266.59,264.5,265.03,59091.0
2025-02-21 12:10:00,264.83,265.67,264.41,265.34,32915.0,264.83,265.67,264.41,265.34,32915.0
2025-02-21 12:15:00,265.18,265.3,263.78,263.8,80990.0,265.18,265.3,263.78,263.8,80990.0
2025-02-21 12:20:00,263.87,264.33,263.5,264.16,18334.0,263.87,264.33,263.5,264.16,18334.0
2025-02-21 12:25:00,264.1,265.24,264.1,264.93,11226.0,264.1,265.24,264.1,264.93,11226.0
2025-02-21 12:30:00,264.95,265.15,264.55,264.82,25542.0,264.95,265.15,264.55,264.82,25542.0
2025-02-21 12:35:00,264.98,265.12,264.63,264.66,14503.0,264.98,265.12,264.63,264.66,14503.0
2025-02-21 12:40:00,264.7,264.7,263.57,263.62,22726.0,264.7,264.7,263.57,263.62,22726.0
2025-02-21 12:45:00,263.56,263.61,262.54,263.57,52423.0,263.56,263.61,262.54,263.57,52423.0
2025-02-21 12:50:00,263.49,263.89,263.03,263.89,11671.0,263.49,263.89,263.03,263.89,11671.0
2025-02-21 12:55:00,263.81,263.83,262.5,262.77,15123.0,263.81,263.83,262.5,262.77,15123.0
2025-02-21 13:00:00,262.56,262.95,262.5,262.77,11271.0,262.56,262.95,262.5,262.77,11271.0
2025-02-21 13:05:00,262.78,262.8,262.2,262.34,27139.0,262.78,262.8,262.2,262.34,27139.0
2025-02-21 13:10:00,262.25,262.41,261.97,261.97,14680.0,262.25,262.41,261.97,261.97,14680.0
2025-02-21 13:15:00,262.05,262.76,261.85,261.89,24632.0,262.05,262.76,261.85,261.89,24632.0
2025-02-21 13:20:00,262.07,262.08,261.58,261.79,17827.0,262.07,262.08,261.58,261.79,17827.0
2025-02-21 13:25:00,261.72,262.33,261.63,261.83,30828.0,261.72,262.33,261.63,261.83,30828.0
2025-02-21 13:30:00,261.83,262.18,261.75,262.03,16227.0,261.83,262.18,261.75,262.03,16227.0
2025-02-21 13:35:00,261.92,262.74,261.84,262.08,30848.0,261.92,262.74,261.84,262.08,30848.0
2025-02-21 13:40:00,262.19,262.41,261.73,261.99,25355.0,262.19,262.41,261.73,261.99,25355.0
2025-02-21 13:45:00,261.97,262.09,260.89,261.1,19893.0,261.97,262.09,260.89,261.1,19893.0
2025-02-21 13:50:00,261.16,261.53,260.98,261.04,27733.0,261.16,261.53,260.98,261.04,27733.0
2025-02-21 13:55:00,261.08,261.35,260.82,261.23,31199.0,261.08,261.35,260.82,261.23,31199.0
2025-02-21 14:00:00,261.23,261.41,260.85,261.03,7469.0,261.23,261.41,260.85,261.03,7469.0
2025-02-21 14:05:00,261.19,261.48,261.02,261.48,11216.0,261.19,261.48,261.02,261.48,11216.0
2025-02-21 14:10:00,261.42,261.53,260.84,261.25,23905.0,261.42,261.53,260.84,261.25,23905.0
2025-02-21 14:15:00,261.3,261.33,260.87,261.1,6807.0,261.3,261.33,260.87,261.1,6807.0
2025-02-21 14:20:00,261.1,261.1,260.3,260.52,11457.0,261.1,261.1,260.3,260.52,11457.0
2025-02-21 14:25:00,260.54,260.54,259.57,259.7,22830.0,260.54,260.54,259.57,259.7,22830.0
2025-02-21 14:30:00,259.69,260.0,259.36,259.75,38068.0,259.69,260.0,259.36,259.75,38068.0
2025-02-21 14:35:00,259.74,259.75,259.25,259.35,9854.0,259.74,259.75,259.25,259.35,9854.0
2025-02-21 14:40:00,259.51,259.79,259.33,259.79,29017.0,259.51,259.79,259.33,259.79,29017.0
2025-02-21 14:45:00,259.97,259.97,258.85,258.85,11234.0,259.97,259.97,258.85,258.85,11234.0
2025-02-21 14:50:00,258.89,259.29,258.45,258.45,15758.0,258.89,259.29,258.45,258.45,15758.0
2025-02-21 14:55:00,258.56,259.14,258.55,258.63,32719.0,258.56,259.14,258.55,258.63,32719.0
2025-02-21 15:00:00,258.51,258.54,257.48,258.05,65466.0,258.51,258.54,257.48,258.05,65466.0
2025-02-21 15:05:00,258.05,258.66,257.8,258.26,15668.0,258.05,258.66,257.8,258.26,15668.0
2025-02-21 15:10:00,258.14,258.22,257.67,258.02,55672.0,258.14,258.22,257.67,258.02,55672.0
2025-02-21 15:15:00,258.02,258.51,257.86,257.94,47952.0,258.02,258.51,257.86,257.94,47952.0
2025-02-21 15:20:00,258.07,258.35,257.73,258.3,64843.0,258.07,258.35,257.73,258.3,64843.0
2025-02-21 15:25:00,258.3,258.3,257.93,258.0,61420.0,258.3,258.3,257.93,258.0,61420.0
2025-02-21 15:30:00,258.0,258.12,257.57,257.9,54297.0,258.0,258.12,257.57,257.9,54297.0
2025-02-21 15:35:00,257.96,258.09,257.1,257.25,34981.0,257.96,258.09,257.1,257.25,34981.0
2025-02-21 15:40:00,257.17,257.56,256.83,257.23,54125.0,257.17,257.56,256.83,257.23,54125.0
2025-02-21 15:45:00,257.5,257.75,257.14,257.41,91891.0,257.5,257.75,257.14,257.41,91891.0
2025-02-21 15:50:00,257.61,259.51,257.33,258.68,130783.0,257.61,259.51,257.33,258.68,130783.0
2025-02-21 15:55:00,258.58,259.32,258.14,258.18,290378.0,258.58,259.32,258.14,258.18,290378.0
2025-02-24 09:30:00,261.8,262.42,256.85,257.31,75213.0,261.8,262.42,256.85,257.31,75213.0
2025-02-24 09:35:00,257.09,257.42,254.92,254.92,28398.0,257.09,257.42,254.92,254.92,28398.0
2025-02-24 09:40:00,254.58,255.88,253.91,255.41,28793.0,254.58,255.88,253.91,255.41,28793.0
2025-02-24 09:45:00,255.49,256.72,255.08,255.49,15283.0,255.49,256.72,255.08,255.49,15283.0
2025-02-24 09:50:00,255.95,256.17,253.43,254.27,25164.0,255.95,256.17,253.43,254.27,25164.0
2025-02-24 09:55:00,254.27,254.64,253.44,253.45,14279.0,254.27,254.64,253.44,253.45,14279.0
2025-02-24 10:00:00,253.46,253.85,252.18,252.74,22999.0,253.46,253.85,252.18,252.74,22999.0
2025-02-24 10:05:00,252.81,252.86,251.27,252.07,29818.0,252.81,252.86,251.27,252.07,29818.0
2025-02-24 10:10:00,252.28,255.43,252.24,255.17,25141.0,252.28,255.43,252.24,255.17,25141.0
2025-02-24 10:15:00,255.17,255.52,254.35,254.62,27797.0,255.17,255.52,254.35,254.62,27797.0
2025-02-24 10:20:00,254.7,254.9,253.96,254.5,19322.0,254.7,254.9,253.96,254.5,19322.0
2025-02-24 10:25:00,254.68,254.68,253.14,253.27,8904.0,254.68,254.68,253.14,253.27,8904.0
2025-02-24 10:30:00,253.37,253.93,253.29,253.73,19670.0,253.37,253.93,253.29,253.73,19670.0
2025-02-24 10:35:00,253.73,253.87,252.7,252.7,16441.0,253.73,253.87,252.7,252.7,16441.0
2025-02-24 10:40:00,253.07,253.29,252.39,253.08,26532.0,253.07,253.29,252.39,253.08,26532.0
2025-02-24 10:45:00,253.22,253.47,252.57,253.17,14639.0,253.22,253.47,252.57,253.17,14639.0
2025-02-24 10:50:00,253.22,253.78,253.06,253.74,14410.0,253.22,253.78,253.06,253.74,14410.0
2025-02-24 10:55:00,253.7,253.91,251.83,253.43,61711.0,253.7,253.91,251.83,253.43,61711.0
2025-02-24 11:00:00,253.46,253.78,253.14,253.43,16622.0,253.46,253.78,253.14,253.43,16622.0
2025-02-24 11:05:00,253.5,254.16,253.43,253.63,61704.0,253.5,254.16,253.43,253.63,61704.0
2025-02-24 11:10:00,253.63,253.7,253.26,253.27,19030.0,253.63,253.7,253.26,253.27,19030.0
2025-02-24 11:15:00,253.26,253.58,252.98,253.11,33617.0,253.26,253.58,252.98,253.11,33617.0
2025-02-24 11:20:00,253.19,253.51,253.12,253.34,26992.0,253.19,253.51,253.12,253.34,26992.0
2025-02-24 11:25:00,253.41,254.27,253.33,254.17,67885.0,253.41,254.27,253.33,254.17,67885.0
2025-02-24 11:30:00,254.19,254.98,254.12,254.71,42564.0,254.19,254.98,254.12,254.71,42564.0
2025-02-24 11:35:00,254.86,255.27,253.52,253.66,19640.0,254.86,255.27,253.52,253.66,19640.0
2025-02-24 11:40:00,253.6,255.23,253.58,254.51,10094.0,253.6,255.23,253.58,254.51,10094.0
2025-02-24 11:45:00,254.35,255.22,254.25,255.14,15260.0,254.35,255.22,254.25,255.14,15260.0
2025-02-24 11:50:00,255.25,255.35,254.75,255.26,8270.0,255.25,255.35,254.75,255.26,8270.0
2025-02-24 11:55:00,255.14,255.26,254.8,254.8,10839.0,255.14,255.26,254.8,254.8,10839.0
2025-02-24 12:00:00,254.79,255.22,254.76,254.84,21591.0,254.79,255.22,254.76,254.84,21591.0
2025-02-24 12:05:00,254.9,254.98,254.46,254.8,18904.0,254.9,254.98,254.46,254.8,18904.0
2025-02-24 12:10:00,254.8,255.0,254.64,254.91,11962.0,254.8,255.0,254.64,254.91,11962.0
2025-02-24 12:15:00,254.83,255.84,254.82,255.84,42631.0,254.83,255.84,254.82,255.84,42631.0
2025-02-24 12:20:00,255.86,256.02,255.01,255.1,13056.0,255.86,256.02,255.01,255.1,13056.0
2025-02-24 12:25:00,255.16,255.32,254.75,255.0,26311.0,255.16,255.32,254.75,255.0,26311.0
2025-02-24 12:30:00,254.96,255.25,254.93,254.93,7351.0,254.96,255.25,254.93,254.93,7351.0
2025-02-24 12:35:00,255.04,255.37,254.93,255.23,3842.0,255.04,255.37,254.93,255.23,3842.0
2025-02-24 12:40:00,255.23,255.23,254.56,254.85,20058.0,255.23,255.23,254.56,254.85,20058.0
2025-02-24 12:45:00,254.99,254.99,254.46,254.68,20868.0,254.99,254.99,254.46,254.68,20868.0
2025-02-24 12:50:00,254.71,254.76,254.06,254.06,21856.0,254.71,254.76,254.06,254.06,21856.0
2025-02-24 12:55:00,254.16,254.59,253.61,253.77,36390.0,254.16,254.59,253.61,253.77,36390.0
2025-02-24 13:00:00,253.76,254.0,253.51,253.93,32655.0,253.76,254.0,253.51,253.93,32655.0
2025-02-24 13:05:00,253.93,254.46,253.8,254.14,17923.0,253.93,254.46,253.8,254.14,17923.0
2025-02-24 13:10:00,254.13,254.38,254.05,254.37,15001.0,254.13,254.38,254.05,254.37,15001.0
2025-02-24 13:15:00,254.38,254.76,254.33,254.63,12630.0,254.38,254.76,254.33,254.63,12630.0
2025-02-24 13:20:00,254.64,254.72,254.14,254.24,13461.0,254.64,254.72,254.14,254.24,13461.0
2025-02-24 13:25:00,254.25,254.8,254.22,254.55,28126.0,254.25,254.8,254.22,254.55,28126.0
2025-02-24 13:30:00,254.6,254.92,254.32,254.7,52491.0,254.6,254.92,254.32,254.7,52491.0
2025-02-24 13:35:00,254.58,255.12,254.58,254.91,41655.0,254.58,255.12,254.58,254.91,41655.0
2025-02-24 13:40:00,254.91,254.95,254.22,254.32,16879.0,254.91,254.95,254.22,254.32,16879.0
2025-02-24 13:45:00,254.32,254.46,253.86,253.86,11021.0,254.32,254.46,253.86,253.86,11021.0
2025-02-24 13:50:00,253.89,254.1,253.76,253.99,10616.0,253.89,254.1,253.76,253.99,10616.0
2025-02-24 13:55:00,254.07,254.12,253.68,253.84,11630.0,254.07,254.12,253.68,253.84,11630.0
2025-02-24 14:00:00,253.89,254.22,253.88,254.08,70139.0,253.89,254.22,253.88,254.08,70139.0
2025-02-24 14:05:00,254.14,254.4,253.99,254.22,24081.0,254.14,254.4,253.99,254.22,24081.0
2025-02-24 14:10:00,254.22,254.36,254.02,254.23,24536.0,254.22,254.36,254.02,254.23,24536.0
2025-02-24 14:15:00,254.23,254.3,253.9,254.05,25605.0,254.23,254.3,253.9,254.05,25605.0
2025-02-24 14:20:00,254.05,254.6,253.79,254.43,35280.0,254.05,254.6,253.79,254.43,35280.0
2025-02-24 14:25:00,254.48,254.67,254.12,254.56,16878.0,254.48,254.67,254.12,254.56,16878.0
2025-02-24 14:30:00,254.51,255.38,254.47,255.34,14877.0,254.51,255.38,254.47,255.34,14877.0
2025-02-24 14:35:00,255.33,255.33,254.5,254.7,12424.0,255.33,255.33,254.5,254.7,12424.0
2025-02-24 14:40:00,254.7,254.72,254.25,254.29,5628.0,254.7,254.72,254.25,254.29,5628.0
2025-02-24 14:45:00,254.43,254.43,253.38,253.49,46091.0,254.43,254.43,253.38,253.49,46091.0
2025-02-24 14:50:00,253.47,254.2,253.36,253.56,59261.0,253.47,254.2,253.36,253.56,59261.0
2025-02-24 14:55:00,253.56,253.59,252.78,252.78,16182.0,253.56,253.59,252.78,252.78,16182.0
2025-02-24 15:00:00,252.99,252.99,252.29,252.75,24446.0,252.99,252.99,252.29,252.75,24446.0
2025-02-24 15:05:00,252.61,253.54,252.45,253.41,10037.0,252.61,253.54,252.45,253.41,10037.0
2025-02-24 15:10:00,253.28,253.31,252.85,253.05,24431.0,253.28,253.31,252.85,253.05,24431.0
2025-02-24 15:15:00,253.06,253.06,252.64,252.92,48086.0,253.06,253.06,252.64,252.92,48086.0
2025-02-24 15:20:00,252.95,253.03,252.67,252.7,23207.0,252.95,253.03,252.67,252.7,23207.0
2025-02-24 15:25:00,252.7,252.77,252.17,252.31,27938.0,252.7,252.77,252.17,252.31,27938.0
2025-02-24 15:30:00,252.41,252.51,252.11,252.15,73288.0,252.41,252.51,252.11,252.15,73288.0
2025-02-24 15:35:00,252.14,252.57,251.94,252.4,55280.0,252.14,252.57,251.94,252.4,55280.0
2025-02-24 15:40:00,252.41,252.47,251.86,251.99,51444.0,252.41,252.47,251.86,251.99,51444.0
2025-02-24 15:45:00,251.99,252.87,251.9,252.87,32277.0,251.99,252.87,251.9,252.87,32277.0
2025-02-24 15:50:00,252.88,253.54,252.43,253.08,140500.0,252.88,253.54,252.43,253.08,140500.0
2025-02-24 15:55:00,253.15,253.36,252.78,252.87,252406.0,253.15,253.36,252.78,252.87,252406.0
2025-02-25 09:30:00,251.5,253.61,248.94,253.14,85944.0,251.5,253.61,248.94,253.14,85944.0
2025-02-25 09:35:00,253.14,253.68,252.06,252.81,10205.0,253.14,253.68,252.06,252.81,10205.0
2025-02-25 09:40:00,252.88,252.96,252.05,252.71,8011.0,252.88,252.96,252.05,252.71,8011.0
2025-02-25 09:45:00,252.62,253.09,251.44,252.09,14808.0,252.62,253.09,251.44,252.09,14808.0
2025-02-25 09:50:00,252.13,252.44,251.3,251.76,12547.0,252.13,252.44,251.3,251.76,12547.0
2025-02-25 09:55:00,251.76,252.1,251.2,251.2,14553.0,251.76,252.1,251.2,251.2,14553.0
2025-02-25 10:00:00,251.2,251.66,250.21,250.51,18244.0,251.2,251.66,250.21,250.51,18244.0
2025-02-25 10:05:00,250.74,250.89,249.43,250.63,19737.0,250.74,250.89,249.43,250.63,19737.0
2025-02-25 10:10:00,251.0,251.23,249.31,249.49,11746.0,251.0,251.23,249.31,249.49,11746.0
2025-02-25 10:15:00,249.57,249.82,248.03,248.23,13809.0,249.57,249.82,248.03,248.23,13809.0
2025-02-25 10:20:00,248.28,248.84,247.5,248.31,20403.0,248.28,248.84,247.5,248.31,20403.0
2025-02-25 10:25:00,248.31,248.52,247.72,248.39,23698.0,248.31,248.52,247.72,248.39,23698.0
2025-02-25 10:30:00,248.43,249.01,248.18,248.81,9380.0,248.43,249.01,248.18,248.81,9380.0
2025-02-25 10:35:00,248.89,250.19,248.78,250.19,17498.0,248.89,250.19,248.78,250.19,17498.0
2025-02-25 10:40:00,249.99,250.09,249.21,249.35,17836.0,249.99,250.09,249.21,249.35,17836.0
2025-02-25 10:45:00,249.56,249.77,248.85,249.25,5318.0,249.56,249.77,248.85,249.25,5318.0
2025-02-25 10:50:00,249.25,250.01,248.92,250.0,10442.0,249.25,250.01,248.92,250.0,10442.0
2025-02-25 10:55:00,249.93,250.01,249.61,249.61,23959.0,249.93,250.01,249.61,249.61,23959.0
2025-02-25 11:00:00,249.75,249.75,248.89,249.07,6148.0,249.75,249.75,248.89,249.07,6148.0
2025-02-25 11:05:00,249.09,249.36,248.79,248.92,14383.0,249.09,249.36,248.79,248.92,14383.0
2025-02-25 11:10:00,248.93,248.94,248.24,248.52,19187.0,248.93,248.94,248.24,248.52,19187.0
2025-02-25 11:15:00,248.57,248.86,247.65,248.29,37331.0,248.57,248.86,247.65,248.29,37331.0
2025-02-25 11:20:00,248.22,248.65,247.82,247.95,27361.0,248.22,248.65,247.82,247.95,27361.0
2025-02-25 11:25:00,247.87,248.13,247.67,247.72,9214.0,247.87,248.13,247.67,247.72,9214.0
2025-02-25 11:30:00,247.79,248.03,247.52,248.01,17834.0,247.79,248.03,247.52,248.01,17834.0
2025-02-25 11:35:00,247.99,248.43,247.57,248.2,30425.0,247.99,248.43,247.57,248.2,30425.0
2025-02-25 11:40:00,248.04,248.43,247.89,248.43,18970.0,248.04,248.43,247.89,248.43,18970.0
2025-02-25 11:45:00,248.44,249.15,248.44,249.11,11993.0,248.44,249.15,248.44,249.11,11993.0
2025-02-25 11:50:00,248.88,249.1,248.68,248.94,13304.0,248.88,249.1,248.68,248.94,13304.0
2025-02-25 11:55:00,248.94,250.12,248.93,249.8,19447.0,248.94,250.12,248.93,249.8,19447.0
2025-02-25 12:00:00,249.71,250.36,249.51,249.71,10620.0,249.71,250.36,249.51,249.71,10620.0
2025-02-25 12:05:00,249.71,249.92,249.46,249.78,14709.0,249.71,249.92,249.46,249.78,14709.0
2025-02-25 12:10:00,249.72,249.9,249.65,249.68,19076.0,249.72,249.9,249.65,249.68,19076.0
2025-02-25 12:15:00,249.68,250.09,249.5,249.61,16949.0,249.68,250.09,249.5,249.61,16949.0
2025-02-25 12:20:00,249.57,249.76,248.93,249.44,14613.0,249.57,249.76,248.93,249.44,14613.0
2025-02-25 12:25:00,249.53,250.18,249.37,250.15,11262.0,249.53,250.18,249.37,250.15,11262.0
2025-02-25 12:30:00,250.1,250.6,250.05,250.46,11530.0,250.1,250.6,250.05,250.46,11530.0
2025-02-25 12:35:00,250.44,250.71,250.33,250.62,8137.0,250.44,250.71,250.33,250.62,8137.0
2025-02-25 12:40:00,250.7,250.83,250.51,250.52,11061.0,250.7,250.83,250.51,250.52,11061.0
2025-02-25 12:45:00,250.54,250.58,250.37,250.4,6048.0,250.54,250.58,250.37,250.4,6048.0
2025-02-25 12:50:00,250.49,250.55,250.29,250.48,14396.0,250.49,250.55,250.29,250.48,14396.0
2025-02-25 12:55:00,250.55,250.68,250.31,250.64,13500.0,250.55,250.68,250.31,250.64,13500.0
2025-02-25 13:00:00,250.64,251.27,250.64,251.22,12972.0,250.64,251.27,250.64,251.22,12972.0
2025-02-25 13:05:00,251.17,251.77,251.0,251.73,7281.0,251.17,251.77,251.0,251.73,7281.0
2025-02-25 13:10:00,251.61,251.61,251.03,251.07,8712.0,251.61,251.61,251.03,251.07,8712.0
2025-02-25 13:15:00,250.97,251.26,250.77,250.98,16938.0,250.97,251.26,250.77,250.98,16938.0
2025-02-25 13:20:00,250.98,251.41,250.93,251.41,21865.0,250.98,251.41,250.93,251.41,21865.0
2025-02-25 13:25:00,251.3,251.43,250.26,250.35,40801.0,251.3,251.43,250.26,250.35,40801.0
2025-02-25 13:30:00,250.28,250.92,250.1,250.92,16858.0,250.28,250.92,250.1,250.92,16858.0
2025-02-25 13:35:00,250.92,252.0,250.79,251.88,17301.0,250.92,252.0,250.79,251.88,17301.0
2025-02-25 13:40:00,251.88,251.95,251.54,251.74,6853.0,251.88,251.95,251.54,251.74,6853.0
2025-02-25 13:45:00,251.59,251.59,250.96,251.01,12987.0,251.59,251.59,250.96,251.01,12987.0
2025-02-25 13:50:00,251.14,251.14,250.59,250.72,6939.0,251.14,251.14,250.59,250.72,6939.0
2025-02-25 13:55:00,250.78,250.91,250.26,250.55,5257.0,250.78,250.91,250.26,250.55,5257.0
2025-02-25 14:00:00,250.32,250.32,250.1,250.16,8919.0,250.32,250.32,250.1,250.16,8919.0
2025-02-25 14:05:00,250.16,250.17,249.84,249.91,7431.0,250.16,250.17,249.84,249.91,7431.0
2025-02-25 14:10:00,249.91,249.96,249.57,249.6,9598.0,249.91,249.96,249.57,249.6,9598.0
2025-02-25 14:15:00,249.57,249.93,249.42,249.87,12688.0,249.57,249.93,249.42,249.87,12688.0
2025-02-25 14:20:00,249.89,250.0,249.68,249.88,10674.0,249.89,250.0,249.68,249.88,10674.0
2025-02-25 14:25:00,249.89,250.2,249.82,249.82,5045.0,249.89,250.2,249.82,249.82,5045.0
2025-02-25 14:30:00,249.9,250.35,249.86,250.35,12497.0,249.9,250.35,249.86,250.35,12497.0
2025-02-25 14:35:00,250.35,250.43,250.0,250.35,21206.0,250.35,250.43,250.0,250.35,21206.0
2025-02-25 14:40:00,250.29,250.8,250.19,250.46,18590.0,250.29,250.8,250.19,250.46,18590.0
2025-02-25 14:45:00,250.4,250.62,249.87,250.62,9884.0,250.4,250.62,249.87,250.62,9884.0
2025-02-25 14:50:00,250.72,250.76,250.4,250.59,4277.0,250.72,250.76,250.4,250.59,4277.0
2025-02-25 14:55:00,250.6,250.6,250.08,250.43,20385.0,250.6,250.6,250.08,250.43,20385.0
2025-02-25 15:00:00,250.33,250.66,250.11,250.41,14403.0,250.33,250.66,250.11,250.41,14403.0
2025-02-25 15:05:00,250.41,250.52,249.9,250.01,12588.0,250.41,250.52,249.9,250.01,12588.0
2025-02-25 15:10:00,249.89,250.07,249.74,249.88,7938.0,249.89,250.07,249.74,249.88,7938.0
2025-02-25 15:15:00,249.94,250.15,249.77,249.92,19016.0,249.94,250.15,249.77,249.92,19016.0
2025-02-25 15:20:00,250.02,250.76,250.01,250.73,52569.0,250.02,250.76,250.01,250.73,52569.0
2025-02-25 15:25:00,250.58,250.9,250.48,250.63,12716.0,250.58,250.9,250.48,250.63,12716.0
2025-02-25 15:30:00,250.76,250.8,250.25,250.42,8704.0,250.76,250.8,250.25,250.42,8704.0
2025-02-25 15:35:00,250.44,250.45,249.5,249.62,12249.0,250.44,250.45,249.5,249.62,12249.0
2025-02-25 15:40:00,249.58,249.6,249.19,249.36,9993.0,249.58,249.6,249.19,249.36,9993.0
2025-02-25 15:45:00,249.39,249.98,249.32,249.93,12096.0,249.39,249.98,249.32,249.93,12096.0
2025-02-25 15:50:00,249.83,249.89,248.8,249.16,58299.0,249.83,249.89,248.8,249.16,58299.0
2025-02-25 15:55:00,249.44,249.76,248.66,248.78,120786.0,249.44,249.76,248.66,248.78,120786.0
2025-02-26 09:30:00,251.1,252.66,249.28,249.81,100307.0,251.1,252.66,249.28,249.81,100307.0
2025-02-26 09:35:00,250.09,253.51,249.07,252.59,31091.0,250.09,253.51,249.07,252.59,31091.0
2025-02-26 09:40:00,252.61,253.25,251.12,252.46,14127.0,252.61,253.25,251.12,252.46,14127.0
2025-02-26 09:45:00,252.46,253.35,252.22,252.54,19229.0,252.46,253.35,252.22,252.54,19229.0
2025-02-26 09:50:00,252.5,253.42,252.08,252.83,25376.0,252.5,253.42,252.08,252.83,25376.0
2025-02-26 09:55:00,252.85,252.9,251.85,252.49,35187.0,252.85,252.9,251.85,252.49,35187.0
2025-02-26 10:00:00,252.51,253.64,252.3,253.09,55205.0,252.51,253.64,252.3,253.09,55205.0
2025-02-26 10:05:00,253.15,253.63,252.53,253.09,45398.0,253.15,253.63,252.53,253.09,45398.0
2025-02-26 10:10:00,253.17,254.04,252.86,253.88,44939.0,253.17,254.04,252.86,253.88,44939.0
2025-02-26 10:15:00,253.66,253.66,253.07,253.59,11410.0,253.66,253.66,253.07,253.59,11410.0
2025-02-26 10:20:00,253.6,253.93,253.01,253.36,35929.0,253.6,253.93,253.01,253.36,35929.0
2025-02-26 10:25:00,253.35,253.58,253.03,253.12,20263.0,253.35,253.58,253.03,253.12,20263.0
2025-02-26 10:30:00,253.33,253.49,252.71,253.05,21235.0,253.33,253.49,252.71,253.05,21235.0
2025-02-26 10:35:00,253.28,253.5,252.4,252.9,8751.0,253.28,253.5,252.4,252.9,8751.0
2025-02-26 10:40:00,252.91,253.5,252.8,253.28,10900.0,252.91,253.5,252.8,253.28,10900.0
2025-02-26 10:45:00,253.31,254.51,253.3,254.0,20820.0,253.31,254.51,253.3,254.0,20820.0
2025-02-26 10:50:00,253.63,254.72,253.46,254.03,14556.0,253.63,254.72,253.46,254.03,14556.0
2025-02-26 10:55:00,254.02,254.1,253.55,253.9,6223.0,254.02,254.1,253.55,253.9,6223.0
2025-02-26 11:00:00,254.0,255.54,254.0,255.09,40745.0,254.0,255.54,254.0,255.09,40745.0
2025-02-26 11:05:00,255.27,255.4,254.75,255.08,18480.0,255.27,255.4,254.75,255.08,18480.0
2025-02-26 11:10:00,255.08,255.67,255.01,255.38,44704.0,255.08,255.67,255.01,255.38,44704.0
2025-02-26 11:15:00,255.26,255.78,254.76,255.78,25928.0,255.26,255.78,254.76,255.78,25928.0
2025-02-26 11:20:00,255.78,256.0,254.92,255.36,10444.0,255.78,256.0,254.92,255.36,10444.0
2025-02-26 11:25:00,255.33,256.07,254.99,255.68,16142.0,255.33,256.07,254.99,255.68,16142.0
2025-02-26 11:30:00,255.52,256.03,255.31,255.91,9016.0,255.52,256.03,255.31,255.91,9016.0
2025-02-26 11:35:00,256.0,256.36,255.85,256.31,59565.0,256.0,256.36,255.85,256.31,59565.0
2025-02-26 11:40:00,256.36,256.36,255.79,256.06,16782.0,256.36,256.36,255.79,256.06,16782.0
2025-02-26 11:45:00,256.11,256.32,255.88,256.28,43356.0,256.11,256.32,255.88,256.28,43356.0
2025-02-26 11:50:00,256.29,256.29,255.95,256.07,18876.0,256.29,256.29,255.95,256.07,18876.0
2025-02-26 11:55:00,256.07,256.58,255.82,256.02,18942.0,256.07,256.58,255.82,256.02,18942.0
2025-02-26 12:00:00,256.03,256.39,255.88,256.35,7465.0,256.03,256.39,255.88,256.35,7465.0
2025-02-26 12:05:00,256.39,256.57,255.91,255.95,18471.0,256.39,256.57,255.91,255.95,18471.0
2025-02-26 12:10:00,255.95,256.22,255.85,255.9,9551.0,255.95,256.22,255.85,255.9,9551.0
2025-02-26 12:15:00,255.9,255.9,254.79,254.94,9777.0,255.9,255.9,254.79,254.94,9777.0
2025-02-26 12:20:00,254.96,255.28,254.76,254.89,3005.0,254.96,255.28,254.76,254.89,3005.0
2025-02-26 12:25:00,254.75,254.88,254.51,254.71,4114.0,254.75,254.88,254.51,254.71,4114.0
2025-02-26 12:30:00,254.93,255.16,254.27,254.31,4930.0,254.93,255.16,254.27,254.31,4930.0
2025-02-26 12:35:00,254.49,254.49,254.01,254.01,6439.0,254.49,254.49,254.01,254.01,6439.0
2025-02-26 12:40:00,254.0,254.24,253.7,253.84,6746.0,254.0,254.24,253.7,253.84,6746.0
2025-02-26 12:45:00,253.82,254.14,253.51,253.85,10442.0,253.82,254.14,253.51,253.85,10442.0
2025-02-26 12:50:00,253.87,254.5,253.5,254.48,17980.0,253.87,254.5,253.5,254.48,17980.0
2025-02-26 12:55:00,254.48,254.89,253.76,254.08,12868.0,254.48,254.89,253.76,254.08,12868.0
2025-02-26 13:00:00,253.99,254.15,253.59,253.94,5647.0,253.99,254.15,253.59,253.94,5647.0
2025-02-26 13:05:00,253.94,254.04,253.52,254.04,5007.0,253.94,254.04,253.52,254.04,5007.0
2025-02-26 13:10:00,253.92,254.29,253.68,253.89,6271.0,253.92,254.29,253.68,253.89,6271.0
2025-02-26 13:15:00,253.74,253.83,253.35,253.79,7404.0,253.74,253.83,253.35,253.79,7404.0
2025-02-26 13:20:00,253.82,254.14,253.57,254.03,5679.0,253.82,254.14,253.57,254.03,5679.0
2025-02-26 13:25:00,253.98,253.98,253.0,253.01,6284.0,253.98,253.98,253.0,253.01,6284.0
2025-02-26 13:30:00,253.23,253.74,252.97,253.73,5870.0,253.23,253.74,252.97,253.73,5870.0
2025-02-26 13:35:00,253.73,254.26,253.56,253.7,14437.0,253.73,254.26,253.56,253.7,14437.0
2025-02-26 13:40:00,254.02,254.11,253.44,254.11,14489.0,254.02,254.11,253.44,254.11,14489.0
2025-02-26 13:45:00,254.07,254.08,253.41,253.53,10650.0,254.07,254.08,253.41,253.53,10650.0
2025-02-26 13:50:00,253.64,253.85,253.39,253.65,6982.0,253.64,253.85,253.39,253.65,6982.0
2025-02-26 13:55:00,253.47,253.64,253.11,253.47,15407.0,253.47,253.64,253.11,253.47,15407.0
2025-02-26 14:00:00,253.47,253.71,252.99,253.07,5245.0,253.47,253.71,252.99,253.07,5245.0
2025-02-26 14:05:00,253.17,253.34,252.8,253.34,5617.0,253.17,253.34,252.8,253.34,5617.0
2025-02-26 14:10:00,253.32,253.62,253.1,253.62,11051.0,253.32,253.62,253.1,253.62,11051.0
2025-02-26 14:15:00,253.33,253.69,253.13,253.52,5189.0,253.33,253.69,253.13,253.52,5189.0
2025-02-26 14:20:00,253.76,254.37,253.76,253.83,6189.0,253.76,254.37,253.76,253.83,6189.0
2025-02-26 14:25:00,253.7,254.21,253.58,253.8,4650.0,253.7,254.21,253.58,253.8,4650.0
2025-02-26 14:30:00,253.88,254.16,253.82,253.93,3300.0,253.88,254.16,253.82,253.93,3300.0
2025-02-26 14:35:00,254.02,254.17,253.63,254.1,4354.0,254.02,254.17,253.63,254.1,4354.0
2025-02-26 14:40:00,254.0,254.59,253.99,254.09,7652.0,254.0,254.59,253.99,254.09,7652.0
2025-02-26 14:45:00,254.1,254.73,254.1,254.39,6521.0,254.1,254.73,254.1,254.39,6521.0
2025-02-26 14:50:00,254.33,254.64,254.05,254.47,9318.0,254.33,254.64,254.05,254.47,9318.0
2025-02-26 14:55:00,254.57,254.57,253.73,253.79,12826.0,254.57,254.57,253.73,253.79,12826.0
2025-02-26 15:00:00,253.85,254.36,253.52,254.12,24113.0,253.85,254.36,253.52,254.12,24113.0
2025-02-26 15:05:00,254.12,254.61,254.12,254.42,5223.0,254.12,254.61,254.12,254.42,5223.0
2025-02-26 15:10:00,254.59,254.76,254.12,254.26,12434.0,254.59,254.76,254.12,254.26,12434.0
2025-02-26 15:15:00,254.18,254.39,253.97,254.27,8194.0,254.18,254.39,253.97,254.27,8194.0
2025-02-26 15:20:00,254.38,254.77,254.1,254.58,7371.0,254.38,254.77,254.1,254.58,7371.0
2025-02-26 15:25:00,254.61,255.08,254.61,254.82,10555.0,254.61,255.08,254.61,254.82,10555.0
2025-02-26 15:30:00,254.62,254.81,254.33,254.4,8630.0,254.62,254.81,254.33,254.4,8630.0
2025-02-26 15:35:00,254.39,254.51,254.11,254.35,7680.0,254.39,254.51,254.11,254.35,7680.0
2025-02-26 15:40:00,254.29,254.84,254.22,254.7,10904.0,254.29,254.84,254.22,254.7,10904.0
2025-02-26 15:45:00,254.69,255.15,254.57,254.81,116022.0,254.69,255.15,254.57,254.81,116022.0
2025-02-26 15:50:00,254.66,255.02,254.0,254.73,103401.0,254.66,255.02,254.0,254.73,103401.0
2025-02-26 15:55:00,254.97,255.11,253.04,253.86,347991.0,254.97,255.11,253.04,253.86,347991.0
2025-02-27 09:30:00,255.99,257.62,255.0,256.29,60592.0,255.99,257.62,255.0,256.29,60592.0
2025-02-27 09:35:00,256.29,257.92,255.0,255.73,19141.0,256.29,257.92,255.0,255.73,19141.0
2025-02-27 09:40:00,255.67,255.67,253.19,253.2,11858.0,255.67,255.67,253.19,253.2,11858.0
2025-02-27 09:45:00,254.2,255.25,252.34,253.05,9537.0,254.2,255.25,252.34,253.05,9537.0
2025-02-27 09:50:00,253.23,253.7,250.7,251.14,15252.0,253.23,253.7,250.7,251.14,15252.0
2025-02-27 09:55:00,251.16,251.2,250.28,250.78,16094.0,251.16,251.2,250.28,250.78,16094.0
2025-02-27 10:00:00,250.57,251.83,249.64,251.83,44837.0,250.57,251.83,249.64,251.83,44837.0
2025-02-27 10:05:00,251.84,252.07,251.33,251.68,20852.0,251.84,252.07,251.33,251.68,20852.0
2025-02-27 10:10:00,251.57,253.58,251.53,252.93,30150.0,251.57,253.58,251.53,252.93,30150.0
2025-02-27 10:15:00,253.11,254.28,252.96,254.28,18826.0,253.11,254.28,252.96,254.28,18826.0
2025-02-27 10:20:00,254.15,255.46,253.54,254.57,14561.0,254.15,255.46,253.54,254.57,14561.0
2025-02-27 10:25:00,254.54,255.0,253.94,254.23,13195.0,254.54,255.0,253.94,254.23,13195.0
2025-02-27 10:30:00,253.94,254.32,253.45,254.26,17616.0,253.94,254.32,253.45,254.26,17616.0
2025-02-27 10:35:00,254.24,254.87,253.61,254.48,15541.0,254.24,254.87,253.61,254.48,15541.0
2025-02-27 10:40:00,254.09,254.51,253.66,254.06,8294.0,254.09,254.51,253.66,254.06,8294.0
2025-02-27 10:45:00,254.03,254.4,253.67,254.11,23267.0,254.03,254.4,253.67,254.11,23267.0
2025-02-27 10:50:00,254.15,254.31,252.71,252.89,12437.0,254.15,254.31,252.71,252.89,12437.0
2025-02-27 10:55:00,252.76,253.01,252.33,252.38,6117.0,252.76,253.01,252.33,252.38,6117.0
2025-02-27 11:00:00,252.6,253.43,252.42,252.49,9957.0,252.6,253.43,252.42,252.49,9957.0
2025-02-27 11:05:00,252.71,253.01,252.31,252.66,4278.0,252.71,253.01,252.31,252.66,4278.0
2025-02-27 11:10:00,252.5,253.63,252.49,253.63,9219.0,252.5,253.63,252.49,253.63,9219.0
2025-02-27 11:15:00,253.62,254.19,253.48,254.19,12106.0,253.62,254.19,253.48,254.19,12106.0
2025-02-27 11:20:00,254.2,254.39,253.66,254.09,13606.0,254.2,254.39,253.66,254.09,13606.0
2025-02-27 11:25:00,253.93,253.93,252.84,253.06,11323.0,253.93,253.93,252.84,253.06,11323.0
2025-02-27 11:30:00,252.84,253.29,252.78,253.29,8363.0,252.84,253.29,252.78,253.29,8363.0
2025-02-27 11:35:00,253.07,253.6,252.97,253.34,15296.0,253.07,253.6,252.97,253.34,15296.0
2025-02-27 11:40:00,253.57,253.73,253.07,253.52,10562.0,253.57,253.73,253.07,253.52,10562.0
2025-02-27 11:45:00,253.66,253.88,252.79,253.34,13798.0,253.66,253.88,252.79,253.34,13798.0
2025-02-27 11:50:00,253.31,253.32,252.35,252.59,17005.0,253.31,253.32,252.35,252.59,17005.0
2025-02-27 11:55:00,252.51,252.95,252.37,252.72,24296.0,252.51,252.95,252.37,252.72,24296.0
2025-02-27 12:00:00,252.93,253.36,252.31,252.48,36999.0,252.93,253.36,252.31,252.48,36999.0
2025-02-27 12:05:00,252.34,252.94,251.99,252.94,8565.0,252.34,252.94,251.99,252.94,8565.0
2025-02-27 12:10:00,252.72,253.31,252.52,252.92,10496.0,252.72,253.31,252.52,252.92,10496.0
2025-02-27 12:15:00,252.87,253.02,252.08,252.39,10722.0,252.87,253.02,252.08,252.39,10722.0
2025-02-27 12:20:00,252.39,252.65,252.15,252.52,11894.0,252.39,252.65,252.15,252.52,11894.0
2025-02-27 12:25:00,252.52,252.86,252.2,252.71,6883.0,252.52,252.86,252.2,252.71,6883.0
2025-02-27 12:30:00,252.83,253.42,252.78,253.35,9714.0,252.83,253.42,252.78,253.35,9714.0
2025-02-27 12:35:00,253.19,253.28,252.34,252.67,41277.0,253.19,253.28,252.34,252.67,41277.0
2025-02-27 12:40:00,252.67,253.18,252.34,252.81,20436.0,252.67,253.18,252.34,252.81,20436.0
2025-02-27 12:45:00,252.92,253.25,252.8,252.95,7828.0,252.92,253.25,252.8,252.95,7828.0
2025-02-27 12:50:00,252.95,253.22,252.72,253.01,24307.0,252.95,253.22,252.72,253.01,24307.0
2025-02-27 12:55:00,252.99,253.15,252.69,253.0,11051.0,252.99,253.15,252.69,253.0,11051.0
2025-02-27 13:00:00,252.93,253.48,252.86,253.28,18881.0,252.93,253.48,252.86,253.28,18881.0
2025-02-27 13:05:00,253.18,253.24,252.84,253.09,14656.0,253.18,253.24,252.84,253.09,14656.0
2025-02-27 13:10:00,253.06,253.77,253.05,253.61,8803.0,253.06,253.77,253.05,253.61,8803.0
2025-02-27 13:15:00,253.77,253.82,253.4,253.76,6550.0,253.77,253.82,253.4,253.76,6550.0
2025-02-27 13:20:00,253.68,254.27,253.51,254.15,10060.0,253.68,254.27,253.51,254.15,10060.0
2025-02-27 13:25:00,254.14,254.19,253.7,254.07,12937.0,254.14,254.19,253.7,254.07,12937.0
2025-02-27 13:30:00,253.86,254.16,253.71,253.9,9125.0,253.86,254.16,253.71,253.9,9125.0
2025-02-27 13:35:00,253.86,253.99,253.62,253.83,9954.0,253.86,253.99,253.62,253.83,9954.0
2025-02-27 13:40:00,253.83,253.89,253.37,253.46,9930.0,253.83,253.89,253.37,253.46,9930.0
2025-02-27 13:45:00,253.3,253.51,253.08,253.39,13480.0,253.3,253.51,253.08,253.39,13480.0
2025-02-27 13:50:00,253.5,253.5,252.95,253.44,6200.0,253.5,253.5,252.95,253.44,6200.0
2025-02-27 13:55:00,253.41,253.49,252.89,253.0,15739.0,253.41,253.49,252.89,253.0,15739.0
2025-02-27 14:00:00,253.0,253.0,252.54,252.72,12006.0,253.0,253.0,252.54,252.72,12006.0
2025-02-27 14:05:00,252.66,252.66,252.11,252.19,10176.0,252.66,252.66,252.11,252.19,10176.0
2025-02-27 14:10:00,252.36,252.43,251.75,251.9,11068.0,252.36,252.43,251.75,251.9,11068.0
2025-02-27 14:15:00,251.76,251.81,251.31,251.59,9822.0,251.76,251.81,251.31,251.59,9822.0
2025-02-27 14:20:00,251.59,251.71,250.91,250.97,11227.0,251.59,251.71,250.91,250.97,11227.0
2025-02-27 14:25:00,250.97,251.18,250.73,250.98,11151.0,250.97,251.18,250.73,250.98,11151.0
2025-02-27 14:30:00,250.94,251.06,249.99,250.33,46476.0,250.94,251.06,249.99,250.33,46476.0
2025-02-27 14:35:00,250.38,250.79,250.38,250.52,9593.0,250.38,250.79,250.38,250.52,9593.0
2025-02-27 14:40:00,250.71,250.88,250.32,250.77,8939.0,250.71,250.88,250.32,250.77,8939.0
2025-02-27 14:45:00,251.02,251.55,250.92,251.16,12225.0,251.02,251.55,250.92,251.16,12225.0
2025-02-27 14:50:00,251.11,251.49,250.63,251.49,20043.0,251.11,251.49,250.63,251.49,20043.0
2025-02-27 14:55:00,251.58,251.59,251.18,251.54,15360.0,251.58,251.59,251.18,251.54,15360.0
2025-02-27 15:00:00,251.44,251.44,250.31,250.34,37739.0,251.44,251.44,250.31,250.34,37739.0
2025-02-27 15:05:00,250.68,250.77,250.29,250.36,10680.0,250.68,250.77,250.29,250.36,10680.0
2025-02-27 15:10:00,250.36,250.76,250.27,250.44,10888.0,250.36,250.76,250.27,250.44,10888.0
2025-02-27 15:15:00,250.63,250.83,250.06,250.33,16967.0,250.63,250.83,250.06,250.33,16967.0
2025-02-27 15:20:00,250.25,250.98,250.13,250.97,16638.0,250.25,250.98,250.13,250.97,16638.0
2025-02-27 15:25:00,250.9,251.27,250.1,250.21,21213.0,250.9,251.27,250.1,250.21,21213.0
2025-02-27 15:30:00,250.24,250.78,250.04,250.4,19286.0,250.24,250.78,250.04,250.4,19286.0
2025-02-27 15:35:00,250.49,250.7,250.0,250.11,13708.0,250.49,250.7,250.0,250.11,13708.0
2025-02-27 15:40:00,250.05,250.18,249.45,249.5,22771.0,250.05,250.18,249.45,249.5,22771.0
2025-02-27 15:45:00,249.61,249.61,248.28,249.16,61205.0,249.61,249.61,248.28,249.16,61205.0
2025-02-27 15:50:00,249.16,250.12,248.54,248.68,63863.0,249.16,250.12,248.54,248.68,63863.0
2025-02-27 15:55:00,248.68,248.92,248.38,248.58,122522.0,248.68,248.92,248.38,248.58,122522.0
2025-02-28 09:30:00,249.8,251.89,247.34,247.47,43489.0,249.8,251.89,247.34,247.47,43489.0
2025-02-28 09:35:00,247.66,250.29,247.0,248.67,33476.0,247.66,250.29,247.0,248.67,33476.0
2025-02-28 09:40:00,248.52,249.03,247.17,248.47,17439.0,248.52,249.03,247.17,248.47,17439.0
2025-02-28 09:45:00,248.46,248.7,247.7,247.89,9642.0,248.46,248.7,247.7,247.89,9642.0
2025-02-28 09:50:00,248.27,249.18,248.11,248.67,23322.0,248.27,249.18,248.11,248.67,23322.0
2025-02-28 09:55:00,248.47,249.34,248.0,249.02,12089.0,248.47,249.34,248.0,249.02,12089.0
2025-02-28 10:00:00,249.17,250.0,248.7,249.89,20324.0,249.17,250.0,248.7,249.89,20324.0
2025-02-28 10:05:00,249.88,250.23,249.54,249.83,11159.0,249.88,250.23,249.54,249.83,11159.0
2025-02-28 10:10:00,249.82,250.62,249.55,250.22,8872.0,249.82,250.62,249.55,250.22,8872.0
2025-02-28 10:15:00,250.25,251.27,250.04,250.37,16608.0,250.25,251.27,250.04,250.37,16608.0
2025-02-28 10:20:00,250.36,251.73,250.25,251.65,13088.0,250.36,251.73,250.25,251.65,13088.0
2025-02-28 10:25:00,251.65,252.34,251.26,252.17,11957.0,251.65,252.34,251.26,252.17,11957.0
2025-02-28 10:30:00,252.17,253.77,252.16,252.8,25112.0,252.17,253.77,252.16,252.8,25112.0
2025-02-28 10:35:00,252.9,252.91,251.39,251.68,21358.0,252.9,252.91,251.39,251.68,21358.0
2025-02-28 10:40:00,251.5,251.81,251.02,251.34,7345.0,251.5,251.81,251.02,251.34,7345.0
2025-02-28 10:45:00,251.34,251.53,250.58,250.58,5309.0,251.34,251.53,250.58,250.58,5309.0
2025-02-28 10:50:00,250.95,251.34,250.52,250.55,19068.0,250.95,251.34,250.52,250.55,19068.0
2025-02-28 10:55:00,250.55,251.4,250.55,251.23,7880.0,250.55,251.4,250.55,251.23,7880.0
2025-02-28 11:00:00,251.14,251.37,250.58,250.73,6012.0,251.14,251.37,250.58,250.73,6012.0
2025-02-28 11:05:00,250.66,250.87,250.0,250.3,8845.0,250.66,250.87,250.0,250.3,8845.0
2025-02-28 11:10:00,250.15,250.29,249.3,249.6,5688.0,250.15,250.29,249.3,249.6,5688.0
2025-02-28 11:15:00,249.44,249.44,248.59,249.09,6027.0,249.44,249.44,248.59,249.09,6027.0
2025-02-28 11:20:00,248.92,249.3,248.49,248.58,9658.0,248.92,249.3,248.49,248.58,9658.0
2025-02-28 11:25:00,248.91,248.91,248.33,248.59,4710.0,248.91,248.91,248.33,248.59,4710.0
2025-02-28 11:30:00,248.34,249.69,248.32,249.68,7371.0,248.34,249.69,248.32,249.68,7371.0
2025-02-28 11:35:00,249.66,250.08,249.53,249.8,4530.0,249.66,250.08,249.53,249.8,4530.0
2025-02-28 11:40:00,249.91,250.58,249.9,250.52,4877.0,249.91,250.58,249.9,250.52,4877.0
2025-02-28 11:45:00,250.54,250.54,249.7,249.75,12850.0,250.54,250.54,249.7,249.75,12850.0
2025-02-28 11:50:00,249.69,249.77,249.28,249.7,3999.0,249.69,249.77,249.28,249.7,3999.0
2025-02-28 11:55:00,249.71,249.71,249.29,249.44,2789.0,249.71,249.71,249.29,249.44,2789.0
2025-02-28 12:00:00,249.46,249.49,249.19,249.33,3068.0,249.46,249.49,249.19,249.33,3068.0
2025-02-28 12:05:00,249.33,249.33,248.36,248.7,10212.0,249.33,249.33,248.36,248.7,10212.0
2025-02-28 12:10:00,248.81,249.04,248.73,248.93,7886.0,248.81,249.04,248.73,248.93,7886.0
2025-02-28 12:15:00,248.84,249.54,248.73,249.43,5099.0,248.84,249.54,248.73,249.43,5099.0
2025-02-28 12:20:00,249.44,249.66,248.77,249.25,6337.0,249.44,249.66,248.77,249.25,6337.0
2025-02-28 12:25:00,249.27,249.57,249.2,249.24,2605.0,249.27,249.57,249.2,249.24,2605.0
2025-02-28 12:30:00,249.21,249.41,248.85,248.96,4577.0,249.21,249.41,248.85,248.96,4577.0
2025-02-28 12:35:00,248.87,249.12,248.72,248.86,7563.0,248.87,249.12,248.72,248.86,7563.0
2025-02-28 12:40:00,248.75,248.96,247.95,248.21,5503.0,248.75,248.96,247.95,248.21,5503.0
2025-02-28 12:45:00,248.22,248.28,247.8,248.21,16755.0,248.22,248.28,247.8,248.21,16755.0
2025-02-28 12:50:00,248.21,248.89,247.88,248.72,7534.0,248.21,248.89,247.88,248.72,7534.0
2025-02-28 12:55:00,248.73,248.74,247.45,247.45,10074.0,248.73,248.74,247.45,247.45,10074.0
2025-02-28 13:00:00,247.5,247.91,247.5,247.8,7863.0,247.5,247.91,247.5,247.8,7863.0
2025-02-28 13:05:00,247.87,247.9,247.59,247.83,2300.0,247.87,247.9,247.59,247.83,2300.0
2025-02-28 13:10:00,247.68,247.8,247.33,247.54,10038.0,247.68,247.8,247.33,247.54,10038.0
2025-02-28 13:15:00,247.55,247.9,246.69,246.84,7493.0,247.55,247.9,246.69,246.84,7493.0
2025-02-28 13:20:00,246.99,247.27,246.61,246.97,13115.0,246.99,247.27,246.61,246.97,13115.0
2025-02-28 13:25:00,246.82,247.79,246.82,247.79,20494.0,246.82,247.79,246.82,247.79,20494.0
2025-02-28 13:30:00,247.5,247.65,247.01,247.32,14296.0,247.5,247.65,247.01,247.32,14296.0
2025-02-28 13:35:00,247.36,247.78,247.08,247.5,10834.0,247.36,247.78,247.08,247.5,10834.0
2025-02-28 13:40:00,247.55,247.68,246.81,247.19,11900.0,247.55,247.68,246.81,247.19,11900.0
2025-02-28 13:45:00,247.35,247.35,247.02,247.23,4283.0,247.35,247.35,247.02,247.23,4283.0
2025-02-28 13:50:00,247.12,247.33,246.8,247.0,11353.0,247.12,247.33,246.8,247.0,11353.0
2025-02-28 13:55:00,246.91,246.91,246.15,246.45,9728.0,246.91,246.91,246.15,246.45,9728.0
2025-02-28 14:00:00,246.62,246.88,246.23,246.23,3687.0,246.62,246.88,246.23,246.23,3687.0
2025-02-28 14:05:00,246.42,246.58,245.81,246.01,5296.0,246.42,246.58,245.81,246.01,5296.0
2025-02-28 14:10:00,246.14,246.32,245.9,246.12,4563.0,246.14,246.32,245.9,246.12,4563.0
2025-02-28 14:15:00,246.17,246.58,245.91,246.53,6849.0,246.17,246.58,245.91,246.53,6849.0
2025-02-28 14:20:00,246.5,246.58,246.0,246.57,3962.0,246.5,246.58,246.0,246.57,3962.0
2025-02-28 14:25:00,246.36,246.63,246.35,246.4,3690.0,246.36,246.63,246.35,246.4,3690.0
2025-02-28 14:30:00,246.41,247.12,246.28,246.98,4873.0,246.41,247.12,246.28,246.98,4873.0
2025-02-28 14:35:00,246.83,247.27,246.83,247.14,17703.0,246.83,247.27,246.83,247.14,17703.0
2025-02-28 14:40:00,247.25,247.33,246.95,247.07,15158.0,247.25,247.33,246.95,247.07,15158.0
2025-02-28 14:45:00,247.22,247.22,246.9,247.1,13184.0,247.22,247.22,246.9,247.1,13184.0
2025-02-28 14:50:00,246.95,247.25,246.84,247.01,10161.0,246.95,247.25,246.84,247.01,10161.0
2025-02-28 14:55:00,247.01,247.52,246.88,247.51,11333.0,247.01,247.52,246.88,247.51,11333.0
2025-02-28 15:00:00,247.51,247.89,247.37,247.89,5995.0,247.51,247.89,247.37,247.89,5995.0
2025-02-28 15:05:00,247.92,248.22,247.69,247.97,8819.0,247.92,248.22,247.69,247.97,8819.0
2025-02-28 15:10:00,247.76,247.82,247.15,247.34,9757.0,247.76,247.82,247.15,247.34,9757.0
2025-02-28 15:15:00,247.41,247.61,247.32,247.46,8017.0,247.41,247.61,247.32,247.46,8017.0
2025-02-28 15:20:00,247.34,247.59,246.98,247.14,8206.0,247.34,247.59,246.98,247.14,8206.0
2025-02-28 15:25:00,247.24,247.8,247.22,247.77,10235.0,247.24,247.8,247.22,247.77,10235.0
2025-02-28 15:30:00,247.69,247.91,247.11,247.26,9224.0,247.69,247.91,247.11,247.26,9224.0
2025-02-28 15:35:00,247.16,247.66,246.95,247.5,4116.0,247.16,247.66,246.95,247.5,4116.0
2025-02-28 15:40:00,247.78,248.06,247.75,247.87,3347.0,247.78,248.06,247.75,247.87,3347.0
2025-02-28 15:45:00,247.77,248.44,247.75,248.22,8762.0,247.77,248.44,247.75,248.22,8762.0
2025-02-28 15:50:00,248.55,250.03,248.55,249.92,27982.0,248.55,250.03,248.55,249.92,27982.0
2025-02-28 15:55:00,250.34,250.77,250.08,250.48,106927.0,250.34,250.77,250.08,250.48,106927.0
2025-03-03 09:30:00,253.01,253.45,251.87,252.88,35530.0,253.01,253.45,251.87,252.88,35530.0
2025-03-03 09:35:00,252.93,253.23,250.42,250.82,10336.0,252.93,253.23,250.42,250.82,10336.0
2025-03-03 09:40:00,250.83,251.36,249.85,250.59,20091.0,250.83,251.36,249.85,250.59,20091.0
2025-03-03 09:45:00,250.45,251.41,250.26,250.26,11807.0,250.45,251.41,250.26,250.26,11807.0
2025-03-03 09:50:00,250.55,251.19,250.38,250.46,8683.0,250.55,251.19,250.38,250.46,8683.0
2025-03-03 09:55:00,250.63,250.67,249.17,249.58,11100.0,250.63,250.67,249.17,249.58,11100.0
2025-03-03 10:00:00,249.01,250.09,248.46,249.94,10794.0,249.01,250.09,248.46,249.94,10794.0
2025-03-03 10:05:00,249.8,250.01,248.91,249.09,15918.0,249.8,250.01,248.91,249.09,15918.0
2025-03-03 10:10:00,248.83,249.56,248.81,249.01,8746.0,248.83,249.56,248.81,249.01,8746.0
2025-03-03 10:15:00,248.8,249.13,248.64,248.88,5600.0,248.8,249.13,248.64,248.88,5600.0
2025-03-03 10:20:00,248.89,251.02,248.88,250.48,9030.0,248.89,251.02,248.88,250.48,9030.0
2025-03-03 10:25:00,250.3,251.57,250.25,251.08,12310.0,250.3,251.57,250.25,251.08,12310.0
2025-03-03 10:30:00,251.09,251.46,250.5,250.92,9681.0,251.09,251.46,250.5,250.92,9681.0
2025-03-03 10:35:00,250.83,250.83,249.86,250.16,13251.0,250.83,250.83,249.86,250.16,13251.0
2025-03-03 10:40:00,250.16,250.89,249.93,250.83,8929.0,250.16,250.89,249.93,250.83,8929.0
2025-03-03 10:45:00,250.91,250.91,249.58,249.82,5759.0,250.91,250.91,249.58,249.82,5759.0
2025-03-03 10:50:00,250.14,250.55,249.42,250.55,7459.0,250.14,250.55,249.42,250.55,7459.0
2025-03-03 10:55:00,250.43,250.43,249.24,249.24,8634.0,250.43,250.43,249.24,249.24,8634.0
2025-03-03 11:00:00,249.47,249.97,249.21,249.21,7052.0,249.47,249.97,249.21,249.21,7052.0
2025-03-03 11:05:00,249.54,249.74,249.02,249.23,15702.0,249.54,249.74,249.02,249.23,15702.0
2025-03-03 11:10:00,249.23,249.5,248.97,249.16,17771.0,249.23,249.5,248.97,249.16,17771.0
2025-03-03 11:15:00,249.27,249.27,248.77,248.95,6424.0,249.27,249.27,248.77,248.95,6424.0
2025-03-03 11:20:00,249.16,249.71,248.99,249.71,4385.0,249.16,249.71,248.99,249.71,4385.0
2025-03-03 11:25:00,249.47,249.64,248.55,248.55,4648.0,249.47,249.64,248.55,248.55,4648.0
2025-03-03 11:30:00,248.64,248.96,248.45,248.5,12101.0,248.64,248.96,248.45,248.5,12101.0
2025-03-03 11:35:00,248.31,248.74,247.98,248.26,5558.0,248.31,248.74,247.98,248.26,5558.0
2025-03-03 11:40:00,248.24,248.33,247.71,247.71,4258.0,248.24,248.33,247.71,247.71,4258.0
2025-03-03 11:45:00,247.77,248.61,247.77,248.59,6970.0,247.77,248.61,247.77,248.59,6970.0
2025-03-03 11:50:00,248.64,249.22,248.64,248.76,12576.0,248.64,249.22,248.64,248.76,12576.0
2025-03-03 11:55:00,248.84,249.05,248.72,248.72,4463.0,248.84,249.05,248.72,248.72,4463.0
2025-03-03 12:00:00,248.72,248.9,248.55,248.8,5218.0,248.72,248.9,248.55,248.8,5218.0
2025-03-03 12:05:00,248.8,249.27,248.79,249.12,7372.0,248.8,249.27,248.79,249.12,7372.0
2025-03-03 12:10:00,249.05,249.51,249.0,249.47,8382.0,249.05,249.51,249.0,249.47,8382.0
2025-03-03 12:15:00,249.25,249.69,249.22,249.6,4700.0,249.25,249.69,249.22,249.6,4700.0
2025-03-03 12:20:00,249.57,249.59,249.06,249.14,6216.0,249.57,249.59,249.06,249.14,6216.0
2025-03-03 12:25:00,249.01,249.22,248.64,248.84,5137.0,249.01,249.22,248.64,248.84,5137.0
2025-03-03 12:30:00,248.82,249.05,248.59,248.76,2905.0,248.82,249.05,248.59,248.76,2905.0
2025-03-03 12:35:00,248.76,248.77,248.26,248.47,6625.0,248.76,248.77,248.26,248.47,6625.0
2025-03-03 12:40:00,248.47,248.9,248.47,248.56,5679.0,248.47,248.9,248.47,248.56,5679.0
2025-03-03 12:45:00,248.47,248.47,247.6,248.09,4114.0,248.47,248.47,247.6,248.09,4114.0
2025-03-03 12:50:00,248.11,248.12,247.24,247.24,2248.0,248.11,248.12,247.24,247.24,2248.0
2025-03-03 12:55:00,247.38,247.5,246.41,247.19,13312.0,247.38,247.5,246.41,247.19,13312.0
2025-03-03 13:00:00,247.0,247.42,246.88,247.12,17276.0,247.0,247.42,246.88,247.12,17276.0
2025-03-03 13:05:00,247.03,247.03,246.24,246.25,5400.0,247.03,247.03,246.24,246.25,5400.0
2025-03-03 13:10:00,246.2,246.23,245.65,245.65,12834.0,246.2,246.23,245.65,245.65,12834.0
2025-03-03 13:15:00,245.71,246.27,245.65,246.16,27254.0,245.71,246.27,245.65,246.16,27254.0
2025-03-03 13:20:00,246.31,246.44,245.69,246.08,27364.0,246.31,246.44,245.69,246.08,27364.0
2025-03-03 13:25:00,246.02,246.09,245.26,245.3,16527.0,246.02,246.09,245.26,245.3,16527.0
2025-03-03 13:30:00,245.42,245.76,244.73,244.94,12404.0,245.42,245.76,244.73,244.94,12404.0
2025-03-03 13:35:00,244.99,245.29,244.76,245.04,7659.0,244.99,245.29,244.76,245.04,7659.0
2025-03-03 13:40:00,245.07,245.51,244.9,245.11,8449.0,245.07,245.51,244.9,245.11,8449.0
2025-03-03 13:45:00,245.15,246.19,244.62,245.56,11719.0,245.15,246.19,244.62,245.56,11719.0
2025-03-03 13:50:00,245.57,246.05,245.34,245.57,9087.0,245.57,246.05,245.34,245.57,9087.0
2025-03-03 13:55:00,245.4,245.81,244.86,245.81,4433.0,245.4,245.81,244.86,245.81,4433.0
2025-03-03 14:00:00,245.55,246.29,245.55,246.06,19997.0,245.55,246.29,245.55,246.06,19997.0
2025-03-03 14:05:00,245.94,246.17,245.85,246.11,9074.0,245.94,246.17,245.85,246.11,9074.0
2025-03-03 14:10:00,245.92,246.07,245.73,245.81,6375.0,245.92,246.07,245.73,245.81,6375.0
2025-03-03 14:15:00,245.81,245.82,245.14,245.15,9416.0,245.81,245.82,245.14,245.15,9416.0
2025-03-03 14:20:00,245.38,245.72,245.21,245.38,7072.0,245.38,245.72,245.21,245.38,7072.0
2025-03-03 14:25:00,245.45,245.45,244.69,245.16,22284.0,245.45,245.45,244.69,245.16,22284.0
2025-03-03 14:30:00,245.05,245.8,245.05,245.59,11902.0,245.05,245.8,245.05,245.59,11902.0
2025-03-03 14:35:00,245.59,245.7,245.29,245.69,10103.0,245.59,245.7,245.29,245.69,10103.0
2025-03-03 14:40:00,245.55,246.25,245.55,246.19,9447.0,245.55,246.25,245.55,246.19,9447.0
2025-03-03 14:45:00,246.12,246.12,245.57,245.61,6547.0,246.12,246.12,245.57,245.61,6547.0
2025-03-03 14:50:00,245.63,245.94,243.74,244.28,19393.0,245.63,245.94,243.74,244.28,19393.0
2025-03-03 14:55:00,244.17,244.6,243.82,244.05,10020.0,244.17,244.6,243.82,244.05,10020.0
2025-03-03 15:00:00,243.88,243.9,242.65,243.0,15648.0,243.88,243.9,242.65,243.0,15648.0
2025-03-03 15:05:00,243.21,243.45,242.72,242.92,18318.0,243.21,243.45,242.72,242.92,18318.0
2025-03-03 15:10:00,242.91,243.02,242.12,242.77,15928.0,242.91,243.02,242.12,242.77,15928.0
2025-03-03 15:15:00,242.62,243.03,242.03,242.03,17914.0,242.62,243.03,242.03,242.03,17914.0
2025-03-03 15:20:00,242.05,242.28,241.56,241.56,9667.0,242.05,242.28,241.56,241.56,9667.0
2025-03-03 15:25:00,241.69,242.02,241.3,241.3,19835.0,241.69,242.02,241.3,241.3,19835.0
2025-03-03 15:30:00,241.5,242.18,241.3,241.52,19913.0,241.5,242.18,241.3,241.52,19913.0
2025-03-03 15:35:00,241.64,241.64,241.01,241.12,14837.0,241.64,241.64,241.01,241.12,14837.0
2025-03-03 15:40:00,241.14,241.15,240.35,240.64,27045.0,241.14,241.15,240.35,240.64,27045.0
2025-03-03 15:45:00,240.63,241.94,240.49,241.78,49052.0,240.63,241.94,240.49,241.78,49052.0
2025-03-03 15:50:00,241.73,241.98,241.23,241.8,43231.0,241.73,241.98,241.23,241.8,43231.0
2025-03-03 15:55:00,241.74,241.91,241.29,241.77,108623.0,241.74,241.91,241.29,241.77,108623.0
2025-03-04 09:30:00,240.4,241.83,238.51,239.94,69209.0,240.4,241.83,238.51,239.94,69209.0
2025-03-04 09:35:00,240.36,242.07,240.04,240.59,37934.0,240.36,242.07,240.04,240.59,37934.0
2025-03-04 09:40:00,240.22,240.91,236.95,236.95,27843.0,240.22,240.91,236.95,236.95,27843.0
2025-03-04 09:45:00,236.97,239.1,236.95,238.0,15392.0,236.97,239.1,236.95,238.0,15392.0
2025-03-04 09:50:00,238.29,238.6,237.62,238.6,13693.0,238.29,238.6,237.62,238.6,13693.0
2025-03-04 09:55:00,238.46,238.94,237.11,237.13,26741.0,238.46,238.94,237.11,237.13,26741.0
2025-03-04 10:00:00,236.9,237.54,235.84,235.84,22984.0,236.9,237.54,235.84,235.84,22984.0
2025-03-04 10:05:00,235.9,236.33,234.14,235.13,40337.0,235.9,236.33,234.14,235.13,40337.0
2025-03-04 10:10:00,234.81,236.41,234.81,235.6,15060.0,234.81,236.41,234.81,235.6,15060.0
2025-03-04 10:15:00,234.91,234.92,234.08,234.53,11415.0,234.91,234.92,234.08,234.53,11415.0
2025-03-04 10:20:00,234.47,234.77,233.91,234.43,22492.0,234.47,234.77,233.91,234.43,22492.0
2025-03-04 10:25:00,234.02,235.29,233.72,234.71,39026.0,234.02,235.29,233.72,234.71,39026.0
2025-03-04 10:30:00,234.57,236.3,234.38,236.16,46145.0,234.57,236.3,234.38,236.16,46145.0
2025-03-04 10:35:00,236.06,236.53,235.39,235.72,57593.0,236.06,236.53,235.39,235.72,57593.0
2025-03-04 10:40:00,235.65,236.5,235.64,236.26,27657.0,235.65,236.5,235.64,236.26,27657.0
2025-03-04 10:45:00,236.47,236.62,235.49,236.16,20735.0,236.47,236.62,235.49,236.16,20735.0
2025-03-04 10:50:00,236.15,236.7,235.44,235.68,26438.0,236.15,236.7,235.44,235.68,26438.0
2025-03-04 10:55:00,235.62,236.7,235.4,236.18,61084.0,235.62,236.7,235.4,236.18,61084.0
2025-03-04 11:00:00,236.01,236.2,235.12,235.36,63289.0,236.01,236.2,235.12,235.36,63289.0
2025-03-04 11:05:00,235.3,235.48,234.59,234.92,12746.0,235.3,235.48,234.59,234.92,12746.0
2025-03-04 11:10:00,235.03,235.85,234.63,235.85,23854.0,235.03,235.85,234.63,235.85,23854.0
2025-03-04 11:15:00,235.6,236.12,234.49,234.72,26456.0,235.6,236.12,234.49,234.72,26456.0
2025-03-04 11:20:00,234.85,235.29,234.69,234.98,6018.0,234.85,235.29,234.69,234.98,6018.0
2025-03-04 11:25:00,234.94,235.3,234.72,235.05,6369.0,234.94,235.3,234.72,235.05,6369.0
2025-03-04 11:30:00,235.16,235.73,235.15,235.57,6848.0,235.16,235.73,235.15,235.57,6848.0
2025-03-04 11:35:00,235.39,236.14,235.34,235.87,15896.0,235.39,236.14,235.34,235.87,15896.0
2025-03-04 11:40:00,235.65,237.15,235.65,236.84,9353.0,235.65,237.15,235.65,236.84,9353.0
2025-03-04 11:45:00,236.83,237.36,236.56,237.33,15469.0,236.83,237.36,236.56,237.33,15469.0
2025-03-04 11:50:00,237.34,238.0,237.15,237.74,8678.0,237.34,238.0,237.15,237.74,8678.0
2025-03-04 11:55:00,237.86,238.37,237.84,237.84,8905.0,237.86,238.37,237.84,237.84,8905.0
2025-03-04 12:00:00,238.0,238.29,237.62,237.81,23561.0,238.0,238.29,237.62,237.81,23561.0
2025-03-04 12:05:00,237.62,237.75,237.34,237.75,5245.0,237.62,237.75,237.34,237.75,5245.0
2025-03-04 12:10:00,237.59,238.47,237.53,238.12,12494.0,237.59,238.47,237.53,238.12,12494.0
2025-03-04 12:15:00,238.2,238.3,237.98,238.16,21209.0,238.2,238.3,237.98,238.16,21209.0
2025-03-04 12:20:00,238.17,239.31,238.12,239.09,8920.0,238.17,239.31,238.12,239.09,8920.0
2025-03-04 12:25:00,239.21,240.84,239.21,240.7,14832.0,239.21,240.84,239.21,240.7,14832.0
2025-03-04 12:30:00,240.7,240.7,239.84,240.06,15568.0,240.7,240.7,239.84,240.06,15568.0
2025-03-04 12:35:00,240.37,240.85,240.34,240.48,3901.0,240.37,240.85,240.34,240.48,3901.0
2025-03-04 12:40:00,240.63,240.91,240.11,240.34,7674.0,240.63,240.91,240.11,240.34,7674.0
2025-03-04 12:45:00,240.37,241.0,240.36,240.59,8223.0,240.37,241.0,240.36,240.59,8223.0
2025-03-04 12:50:00,240.47,240.47,239.99,240.42,8374.0,240.47,240.47,239.99,240.42,8374.0
2025-03-04 12:55:00,240.42,240.42,239.68,239.87,7743.0,240.42,240.42,239.68,239.87,7743.0
2025-03-04 13:00:00,239.85,240.38,239.72,240.29,4714.0,239.85,240.38,239.72,240.29,4714.0
2025-03-04 13:05:00,240.12,241.32,240.12,241.13,10249.0,240.12,241.32,240.12,241.13,10249.0
2025-03-04 13:10:00,241.33,242.35,241.33,241.98,9275.0,241.33,242.35,241.33,241.98,9275.0
2025-03-04 13:15:00,241.96,241.97,240.82,241.01,9010.0,241.96,241.97,240.82,241.01,9010.0
2025-03-04 13:20:00,241.0,241.13,240.8,240.95,13277.0,241.0,241.13,240.8,240.95,13277.0
2025-03-04 13:25:00,240.84,241.14,240.73,241.05,15877.0,240.84,241.14,240.73,241.05,15877.0
2025-03-04 13:30:00,240.85,242.03,240.7,242.03,15179.0,240.85,242.03,240.7,242.03,15179.0
2025-03-04 13:35:00,241.88,242.25,241.66,242.14,21762.0,241.88,242.25,241.66,242.14,21762.0
2025-03-04 13:40:00,242.14,242.68,241.88,242.45,21042.0,242.14,242.68,241.88,242.45,21042.0
2025-03-04 13:45:00,242.37,242.61,242.23,242.44,6630.0,242.37,242.61,242.23,242.44,6630.0
2025-03-04 13:50:00,242.5,242.86,242.45,242.76,6891.0,242.5,242.86,242.45,242.76,6891.0
2025-03-04 13:55:00,242.77,243.45,242.76,243.2,7228.0,242.77,243.45,242.76,243.2,7228.0
2025-03-04 14:00:00,243.17,243.73,243.14,243.66,6095.0,243.17,243.73,243.14,243.66,6095.0
2025-03-04 14:05:00,243.66,244.54,243.56,244.42,12124.0,243.66,244.54,243.56,244.42,12124.0
2025-03-04 14:10:00,244.36,244.47,244.06,244.23,11865.0,244.36,244.47,244.06,244.23,11865.0
2025-03-04 14:15:00,244.53,244.78,244.28,244.65,12534.0,244.53,244.78,244.28,244.65,12534.0
2025-03-04 14:20:00,244.71,245.46,244.57,245.26,17748.0,244.71,245.46,244.57,245.26,17748.0
2025-03-04 14:25:00,245.28,245.36,244.7,244.78,21442.0,245.28,245.36,244.7,244.78,21442.0
2025-03-04 14:30:00,244.78,244.78,243.77,243.88,10961.0,244.78,244.78,243.77,243.88,10961.0
2025-03-04 14:35:00,243.88,244.26,243.88,244.06,7072.0,243.88,244.26,243.88,244.06,7072.0
2025-03-04 14:40:00,244.06,244.35,243.84,244.34,12671.0,244.06,244.35,243.84,244.34,12671.0
2025-03-04 14:45:00,243.97,244.29,243.9,244.15,16154.0,243.97,244.29,243.9,244.15,16154.0
2025-03-04 14:50:00,244.16,244.45,244.14,244.25,16701.0,244.16,244.45,244.14,244.25,16701.0
2025-03-04 14:55:00,244.25,244.61,244.24,244.61,10762.0,244.25,244.61,244.24,244.61,10762.0
2025-03-04 15:00:00,244.61,245.08,244.6,244.97,14642.0,244.61,245.08,244.6,244.97,14642.0
2025-03-04 15:05:00,244.86,245.23,244.75,245.03,6644.0,244.86,245.23,244.75,245.03,6644.0
2025-03-04 15:10:00,244.9,245.63,244.9,245.37,11842.0,244.9,245.63,244.9,245.37,11842.0
2025-03-04 15:15:00,245.39,245.88,245.24,245.83,10518.0,245.39,245.88,245.24,245.83,10518.0
2025-03-04 15:20:00,245.68,246.47,245.68,246.47,8173.0,245.68,246.47,245.68,246.47,8173.0
2025-03-04 15:25:00,246.47,246.47,245.66,245.67,14921.0,246.47,246.47,245.66,245.67,14921.0
2025-03-04 15:30:00,245.62,245.62,243.79,243.86,24360.0,245.62,245.62,243.79,243.86,24360.0
2025-03-04 15:35:00,243.86,244.02,242.92,242.92,15752.0,243.86,244.02,242.92,242.92,15752.0
2025-03-04 15:40:00,242.89,243.29,242.53,243.03,13805.0,242.89,243.29,242.53,243.03,13805.0
2025-03-04 15:45:00,243.11,243.49,242.17,242.3,12580.0,243.11,243.49,242.17,242.3,12580.0
2025-03-04 15:50:00,242.0,242.0,240.69,241.41,47558.0,242.0,242.0,240.69,241.41,47558.0
2025-03-04 15:55:00,241.57,241.96,240.99,241.2,93730.0,241.57,241.96,240.99,241.2,93730.0
2025-03-05 09:30:00,240.02,241.58,239.93,240.34,30109.0,240.02,241.58,239.93,240.34,30109.0
2025-03-05 09:35:00,240.4,240.77,238.65,239.9,10672.0,240.4,240.77,238.65,239.9,10672.0
2025-03-05 09:40:00,240.26,241.58,240.11,240.73,7274.0,240.26,241.58,240.11,240.73,7274.0
2025-03-05 09:45:00,240.32,241.25,239.88,240.7,15939.0,240.32,241.25,239.88,240.7,15939.0
2025-03-05 09:50:00,240.61,242.22,240.61,240.97,7134.0,240.61,242.22,240.61,240.97,7134.0
2025-03-05 09:55:00,240.94,241.28,240.1,240.8,12106.0,240.94,241.28,240.1,240.8,12106.0
2025-03-05 10:00:00,241.11,243.03,241.11,242.84,10662.0,241.11,243.03,241.11,242.84,10662.0
2025-03-05 10:05:00,242.81,243.43,241.77,242.59,9950.0,242.81,243.43,241.77,242.59,9950.0
2025-03-05 10:10:00,242.59,242.97,242.0,242.16,6545.0,242.59,242.97,242.0,242.16,6545.0
2025-03-05 10:15:00,242.3,242.4,241.53,241.75,7030.0,242.3,242.4,241.53,241.75,7030.0
2025-03-05 10:20:00,241.92,242.46,241.07,241.88,9169.0,241.92,242.46,241.07,241.88,9169.0
2025-03-05 10:25:00,241.83,242.25,241.58,242.06,4635.0,241.83,242.25,241.58,242.06,4635.0
2025-03-05 10:30:00,241.95,242.74,241.73,242.23,7840.0,241.95,242.74,241.73,242.23,7840.0
2025-03-05 10:35:00,242.37,243.1,242.06,242.82,4529.0,242.37,243.1,242.06,242.82,4529.0
2025-03-05 10:40:00,242.82,242.82,241.94,242.45,5156.0,242.82,242.82,241.94,242.45,5156.0
2025-03-05 10:45:00,242.43,243.05,242.02,242.25,17583.0,242.43,243.05,242.02,242.25,17583.0
2025-03-05 10:50:00,242.35,242.95,241.85,242.89,6256.0,242.35,242.95,241.85,242.89,6256.0
2025-03-05 10:55:00,242.83,243.15,242.19,242.37,6999.0,242.83,243.15,242.19,242.37,6999.0
2025-03-05 11:00:00,241.92,242.01,241.49,241.61,5370.0,241.92,242.01,241.49,241.61,5370.0
2025-03-05 11:05:00,241.69,241.85,241.26,241.41,6951.0,241.69,241.85,241.26,241.41,6951.0
2025-03-05 11:10:00,241.51,241.51,240.5,240.67,26054.0,241.51,241.51,240.5,240.67,26054.0
2025-03-05 11:15:00,240.79,240.88,240.39,240.56,7852.0,240.79,240.88,240.39,240.56,7852.0
2025-03-05 11:20:00,240.62,240.82,240.07,240.42,15974.0,240.62,240.82,240.07,240.42,15974.0
2025-03-05 11:25:00,240.81,241.32,240.57,241.32,3429.0,240.81,241.32,240.57,241.32,3429.0
2025-03-05 11:30:00,241.3,241.3,240.39,240.4,8005.0,241.3,241.3,240.39,240.4,8005.0
2025-03-05 11:35:00,240.39,240.84,240.28,240.48,5626.0,240.39,240.84,240.28,240.48,5626.0
2025-03-05 11:40:00,240.36,240.46,239.98,240.06,9022.0,240.36,240.46,239.98,240.06,9022.0
2025-03-05 11:45:00,240.09,240.83,240.09,240.74,5486.0,240.09,240.83,240.09,240.74,5486.0
2025-03-05 11:50:00,240.74,240.88,240.25,240.85,14616.0,240.74,240.88,240.25,240.85,14616.0
2025-03-05 11:55:00,240.86,241.98,240.7,241.54,11651.0,240.86,241.98,240.7,241.54,11651.0
2025-03-05 12:00:00,241.55,242.46,241.25,241.32,14241.0,241.55,242.46,241.25,241.32,14241.0
2025-03-05 12:05:00,241.51,241.52,241.2,241.5,6459.0,241.51,241.52,241.2,241.5,6459.0
2025-03-05 12:10:00,241.37,241.68,241.02,241.31,9469.0,241.37,241.68,241.02,241.31,9469.0
2025-03-05 12:15:00,241.19,242.02,241.19,241.52,5558.0,241.19,242.02,241.19,241.52,5558.0
2025-03-05 12:20:00,241.69,242.25,241.68,241.9,11610.0,241.69,242.25,241.68,241.9,11610.0
2025-03-05 12:25:00,242.14,242.31,241.9,242.25,12051.0,242.14,242.31,241.9,242.25,12051.0
2025-03-05 12:30:00,242.25,242.61,242.25,242.32,6564.0,242.25,242.61,242.25,242.32,6564.0
2025-03-05 12:35:00,242.19,243.22,242.07,242.98,7023.0,242.19,243.22,242.07,242.98,7023.0
2025-03-05 12:40:00,243.28,243.53,243.06,243.3,10550.0,243.28,243.53,243.06,243.3,10550.0
2025-03-05 12:45:00,243.05,243.44,242.74,243.44,3853.0,243.05,243.44,242.74,243.44,3853.0
2025-03-05 12:50:00,243.53,244.22,243.26,243.26,12921.0,243.53,244.22,243.26,243.26,12921.0
2025-03-05 12:55:00,243.25,243.74,243.21,243.57,3838.0,243.25,243.74,243.21,243.57,3838.0
2025-03-05 13:00:00,243.7,243.74,243.26,243.63,10341.0,243.7,243.74,243.26,243.63,10341.0
2025-03-05 13:05:00,243.59,243.69,242.23,242.26,13478.0,243.59,243.69,242.23,242.26,13478.0
2025-03-05 13:10:00,242.27,243.29,242.26,243.27,7108.0,242.27,243.29,242.26,243.27,7108.0
2025-03-05 13:15:00,243.06,243.06,242.47,242.74,4847.0,243.06,243.06,242.47,242.74,4847.0
2025-03-05 13:20:00,242.96,243.06,242.57,242.64,3547.0,242.96,243.06,242.57,242.64,3547.0
2025-03-05 13:25:00,242.68,242.8,242.5,242.5,3356.0,242.68,242.8,242.5,242.5,3356.0
2025-03-05 13:30:00,242.48,242.89,242.1,242.61,6866.0,242.48,242.89,242.1,242.61,6866.0
2025-03-05 13:35:00,242.35,242.71,242.26,242.61,5091.0,242.35,242.71,242.26,242.61,5091.0
2025-03-05 13:40:00,242.69,242.69,242.35,242.55,4471.0,242.69,242.69,242.35,242.55,4471.0
2025-03-05 13:45:00,242.66,243.47,242.42,243.25,8320.0,242.66,243.47,242.42,243.25,8320.0
2025-03-05 13:50:00,243.28,243.67,243.24,243.49,7244.0,243.28,243.67,243.24,243.49,7244.0
2025-03-05 13:55:00,243.49,243.85,243.27,243.76,8346.0,243.49,243.85,243.27,243.76,8346.0
2025-03-05 14:00:00,243.57,244.0,243.53,243.96,11681.0,243.57,244.0,243.53,243.96,11681.0
2025-03-05 14:05:00,243.91,245.16,243.78,245.16,9731.0,243.91,245.16,243.78,245.16,9731.0
2025-03-05 14:10:00,245.15,245.6,244.94,245.46,6659.0,245.15,245.6,244.94,245.46,6659.0
2025-03-05 14:15:00,245.59,246.29,245.43,245.44,18460.0,245.59,246.29,245.43,245.44,18460.0
2025-03-05 14:20:00,245.63,246.14,245.13,246.14,10171.0,245.63,246.14,245.13,246.14,10171.0
2025-03-05 14:25:00,246.01,246.2,245.33,245.4,19198.0,246.01,246.2,245.33,245.4,19198.0
2025-03-05 14:30:00,245.4,245.73,245.25,245.48,12067.0,245.4,245.73,245.25,245.48,12067.0
2025-03-05 14:35:00,245.35,245.61,244.79,245.2,8542.0,245.35,245.61,244.79,245.2,8542.0
2025-03-05 14:40:00,245.28,245.51,244.99,245.0,7209.0,245.28,245.51,244.99,245.0,7209.0
2025-03-05 14:45:00,244.98,245.44,244.91,245.36,5671.0,244.98,245.44,244.91,245.36,5671.0
2025-03-05 14:50:00,245.54,245.59,245.24,245.44,8802.0,245.54,245.59,245.24,245.44,8802.0
2025-03-05 14:55:00,245.44,245.73,245.36,245.55,13365.0,245.44,245.73,245.36,245.55,13365.0
2025-03-05 15:00:00,245.55,246.43,245.49,246.36,15932.0,245.55,246.43,245.49,246.36,15932.0
2025-03-05 15:05:00,246.31,246.75,246.02,246.75,8961.0,246.31,246.75,246.02,246.75,8961.0
2025-03-05 15:10:00,246.59,246.75,246.48,246.72,11707.0,246.59,246.75,246.48,246.72,11707.0
2025-03-05 15:15:00,246.67,246.79,245.32,245.69,13529.0,246.67,246.79,245.32,245.69,13529.0
2025-03-05 15:20:00,245.89,245.89,245.02,245.22,16263.0,245.89,245.89,245.02,245.22,16263.0
2025-03-05 15:25:00,245.31,246.15,245.22,246.11,10602.0,245.31,246.15,245.22,246.11,10602.0
2025-03-05 15:30:00,246.11,246.21,245.66,245.81,25854.0,246.11,246.21,245.66,245.81,25854.0
2025-03-05 15:35:00,245.81,246.21,245.57,246.0,16879.0,245.81,246.21,245.57,246.0,16879.0
2025-03-05 15:40:00,245.91,246.05,245.65,245.93,8756.0,245.91,246.05,245.65,245.93,8756.0
2025-03-05 15:45:00,246.14,246.14,245.31,245.56,14234.0,246.14,246.14,245.31,245.56,14234.0
2025-03-05 15:50:00,245.51,245.61,244.56,245.41,33035.0,245.51,245.61,244.56,245.41,33035.0
2025-03-05 15:55:00,245.33,245.45,244.66,244.66,76137.0,245.33,245.45,244.66,244.66,76137.0
2025-03-06 09:30:00,238.97,238.97,237.54,238.9,67582.0,238.97,238.97,237.54,238.9,67582.0
2025-03-06 09:35:00,238.86,240.22,238.52,239.57,31997.0,238.86,240.22,238.52,239.57,31997.0
2025-03-06 09:40:00,239.98,240.7,239.11,239.91,13218.0,239.98,240.7,239.11,239.91,13218.0
2025-03-06 09:45:00,239.97,241.14,239.97,240.85,23366.0,239.97,241.14,239.97,240.85,23366.0
2025-03-06 09:50:00,240.82,241.91,240.82,241.67,22422.0,240.82,241.91,240.82,241.67,22422.0
2025-03-06 09:55:00,241.67,241.7,240.8,240.83,17845.0,241.67,241.7,240.8,240.83,17845.0
2025-03-06 10:00:00,240.73,242.11,240.48,241.88,18399.0,240.73,242.11,240.48,241.88,18399.0
2025-03-06 10:05:00,241.78,242.25,241.76,242.05,10207.0,241.78,242.25,241.76,242.05,10207.0
2025-03-06 10:10:00,242.0,242.86,241.94,242.5,15886.0,242.0,242.86,241.94,242.5,15886.0
2025-03-06 10:15:00,242.38,243.7,242.38,243.23,11796.0,242.38,243.7,242.38,243.23,11796.0
2025-03-06 10:20:00,243.22,244.0,243.17,243.42,15884.0,243.22,244.0,243.17,243.42,15884.0
2025-03-06 10:25:00,243.24,244.06,243.16,243.94,32182.0,243.24,244.06,243.16,243.94,32182.0
2025-03-06 10:30:00,244.03,244.49,243.71,244.34,17320.0,244.03,244.49,243.71,244.34,17320.0
2025-03-06 10:35:00,244.4,245.02,244.03,245.02,34227.0,244.4,245.02,244.03,245.02,34227.0
2025-03-06 10:40:00,244.79,245.3,244.64,244.92,13773.0,244.79,245.3,244.64,244.92,13773.0
2025-03-06 10:45:00,244.74,245.34,244.38,244.38,17449.0,244.74,245.34,244.38,244.38,17449.0
2025-03-06 10:50:00,244.38,244.5,243.71,243.78,9706.0,244.38,244.5,243.71,243.78,9706.0
2025-03-06 10:55:00,243.85,244.07,243.49,243.85,9573.0,243.85,244.07,243.49,243.85,9573.0
2025-03-06 11:00:00,244.08,244.82,243.85,244.56,16588.0,244.08,244.82,243.85,244.56,16588.0
2025-03-06 11:05:00,244.67,245.04,244.1,244.96,12679.0,244.67,245.04,244.1,244.96,12679.0
2025-03-06 11:10:00,244.82,244.99,244.58,244.84,12770.0,244.82,244.99,244.58,244.84,12770.0
2025-03-06 11:15:00,244.96,245.0,244.44,244.57,13707.0,244.96,245.0,244.44,244.57,13707.0
2025-03-06 11:20:00,244.57,244.62,243.49,244.17,15256.0,244.57,244.62,243.49,244.17,15256.0
2025-03-06 11:25:00,244.17,244.49,243.42,244.31,20675.0,244.17,244.49,243.42,244.31,20675.0
2025-03-06 11:30:00,244.3,245.06,244.09,244.31,12930.0,244.3,245.06,244.09,244.31,12930.0
2025-03-06 11:35:00,244.44,244.48,243.32,243.52,14042.0,244.44,244.48,243.32,243.52,14042.0
2025-03-06 11:40:00,243.54,243.58,242.92,243.21,9492.0,243.54,243.58,242.92,243.21,9492.0
2025-03-06 11:45:00,243.15,243.52,242.9,243.3,8551.0,243.15,243.52,242.9,243.3,8551.0
2025-03-06 11:50:00,243.15,243.15,242.61,243.12,15324.0,243.15,243.15,242.61,243.12,15324.0
2025-03-06 11:55:00,242.99,243.07,242.53,242.66,15400.0,242.99,243.07,242.53,242.66,15400.0
2025-03-06 12:00:00,242.48,242.79,241.82,241.82,28854.0,242.48,242.79,241.82,241.82,28854.0
2025-03-06 12:05:00,241.47,242.37,241.42,242.37,16438.0,241.47,242.37,241.42,242.37,16438.0
2025-03-06 12:10:00,242.08,242.1,241.47,241.6,15638.0,242.08,242.1,241.47,241.6,15638.0
2025-03-06 12:15:00,241.58,241.84,241.33,241.65,20841.0,241.58,241.84,241.33,241.65,20841.0
2025-03-06 12:20:00,242.03,242.48,241.64,241.8,10048.0,242.03,242.48,241.64,241.8,10048.0
2025-03-06 12:25:00,241.8,241.8,241.16,241.58,12603.0,241.8,241.8,241.16,241.58,12603.0
2025-03-06 12:30:00,241.59,242.25,241.59,242.19,9787.0,241.59,242.25,241.59,242.19,9787.0
2025-03-06 12:35:00,242.16,242.16,241.61,241.78,11769.0,242.16,242.16,241.61,241.78,11769.0
2025-03-06 12:40:00,241.67,242.13,241.55,241.56,14307.0,241.67,242.13,241.55,241.56,14307.0
2025-03-06 12:45:00,241.57,241.69,240.85,241.04,22130.0,241.57,241.69,240.85,241.04,22130.0
2025-03-06 12:50:00,241.0,241.73,241.0,241.64,32177.0,241.0,241.73,241.0,241.64,32177.0
2025-03-06 12:55:00,242.0,242.22,241.69,241.89,21627.0,242.0,242.22,241.69,241.89,21627.0
2025-03-06 13:00:00,241.83,242.61,241.65,242.3,28390.0,241.83,242.61,241.65,242.3,28390.0
2025-03-06 13:05:00,242.29,242.68,242.13,242.51,10543.0,242.29,242.68,242.13,242.51,10543.0
2025-03-06 13:10:00,242.49,242.85,242.18,242.76,9998.0,242.49,242.85,242.18,242.76,9998.0
2025-03-06 13:15:00,242.78,243.39,242.78,243.39,8778.0,242.78,243.39,242.78,243.39,8778.0
2025-03-06 13:20:00,243.19,243.57,243.1,243.48,8319.0,243.19,243.57,243.1,243.48,8319.0
2025-03-06 13:25:00,243.32,243.58,242.53,242.56,11495.0,243.32,243.58,242.53,242.56,11495.0
2025-03-06 13:30:00,242.46,242.96,242.46,242.66,6692.0,242.46,242.96,242.46,242.66,6692.0
2025-03-06 13:35:00,242.68,242.79,241.76,241.89,48221.0,242.68,242.79,241.76,241.89,48221.0
2025-03-06 13:40:00,241.79,241.88,241.36,241.81,13127.0,241.79,241.88,241.36,241.81,13127.0
2025-03-06 13:45:00,241.96,242.38,241.84,242.26,7785.0,241.96,242.38,241.84,242.26,7785.0
2025-03-06 13:50:00,242.26,242.97,242.26,242.65,9234.0,242.26,242.97,242.26,242.65,9234.0
2025-03-06 13:55:00,242.72,242.75,242.12,242.39,13117.0,242.72,242.75,242.12,242.39,13117.0
2025-03-06 14:00:00,242.39,242.39,241.71,241.81,19822.0,242.39,242.39,241.71,241.81,19822.0
2025-03-06 14:05:00,241.81,242.25,241.59,242.21,28442.0,241.81,242.25,241.59,242.21,28442.0
2025-03-06 14:10:00,242.21,242.71,242.21,242.23,14651.0,242.21,242.71,242.21,242.23,14651.0
2025-03-06 14:15:00,242.4,242.59,241.99,242.05,18225.0,242.4,242.59,241.99,242.05,18225.0
2025-03-06 14:20:00,242.09,242.47,241.84,242.44,14334.0,242.09,242.47,241.84,242.44,14334.0
2025-03-06 14:25:00,242.31,242.32,241.8,242.02,14003.0,242.31,242.32,241.8,242.02,14003.0
2025-03-06 14:30:00,242.15,242.37,241.76,242.13,16575.0,242.15,242.37,241.76,242.13,16575.0
2025-03-06 14:35:00,242.22,242.76,242.11,242.25,12502.0,242.22,242.76,242.11,242.25,12502.0
2025-03-06 14:40:00,242.11,242.99,242.1,242.41,22815.0,242.11,242.99,242.1,242.41,22815.0
2025-03-06 14:45:00,242.34,244.28,242.33,244.01,12272.0,242.34,244.28,242.33,244.01,12272.0
2025-03-06 14:50:00,243.86,245.0,243.86,244.73,11132.0,243.86,245.0,243.86,244.73,11132.0
2025-03-06 14:55:00,244.73,244.73,243.1,243.34,26536.0,244.73,244.73,243.1,243.34,26536.0
2025-03-06 15:00:00,243.0,243.94,243.0,243.84,16952.0,243.0,243.94,243.0,243.84,16952.0
2025-03-06 15:05:00,243.84,244.28,243.37,243.38,18627.0,243.84,244.28,243.37,243.38,18627.0
2025-03-06 15:10:00,243.37,243.88,243.36,243.88,13604.0,243.37,243.88,243.36,243.88,13604.0
2025-03-06 15:15:00,243.79,244.21,243.33,243.82,26450.0,243.79,244.21,243.33,243.82,26450.0
2025-03-06 15:20:00,243.71,243.97,242.09,242.33,23456.0,243.71,243.97,242.09,242.33,23456.0
2025-03-06 15:25:00,242.32,243.31,242.15,243.22,17466.0,242.32,243.31,242.15,243.22,17466.0
2025-03-06 15:30:00,243.22,243.82,243.1,243.23,19073.0,243.22,243.82,243.1,243.23,19073.0
2025-03-06 15:35:00,243.23,243.87,243.07,243.15,29964.0,243.23,243.87,243.07,243.15,29964.0
2025-03-06 15:40:00,243.11,243.22,242.3,242.4,25118.0,243.11,243.22,242.3,242.4,25118.0
2025-03-06 15:45:00,242.38,243.05,242.27,242.97,27315.0,242.38,243.05,242.27,242.97,27315.0
2025-03-06 15:50:00,243.09,243.5,242.82,243.3,44610.0,243.09,243.5,242.82,243.3,44610.0
2025-03-06 15:55:00,243.41,243.74,242.95,243.18,96433.0,243.41,243.74,242.95,243.18,96433.0
2025-03-07 09:30:00,241.76,244.64,241.76,243.66,68263.0,241.76,244.64,241.76,243.66,68263.0
2025-03-07 09:35:00,243.66,244.13,242.36,242.97,29901.0,243.66,244.13,242.36,242.97,29901.0
2025-03-07 09:40:00,243.42,243.96,242.64,243.73,14979.0,243.42,243.96,242.64,243.73,14979.0
2025-03-07 09:45:00,243.78,244.56,243.64,244.0,30644.0,243.78,244.56,243.64,244.0,30644.0
2025-03-07 09:50:00,244.16,245.08,244.16,244.34,11958.0,244.16,245.08,244.16,244.34,11958.0
2025-03-07 09:55:00,244.31,244.31,242.87,242.92,18729.0,244.31,244.31,242.87,242.92,18729.0
2025-03-07 10:00:00,242.88,243.58,242.5,243.51,42161.0,242.88,243.58,242.5,243.51,42161.0
2025-03-07 10:05:00,243.18,243.49,242.79,243.38,42763.0,243.18,243.49,242.79,243.38,42763.0
2025-03-07 10:10:00,243.27,243.45,242.65,242.76,20553.0,243.27,243.45,242.65,242.76,20553.0
2025-03-07 10:15:00,242.67,242.73,242.14,242.41,41023.0,242.67,242.73,242.14,242.41,41023.0
2025-03-07 10:20:00,242.5,243.0,241.73,243.0,21668.0,242.5,243.0,241.73,243.0,21668.0
2025-03-07 10:25:00,242.83,243.09,242.3,242.34,12864.0,242.83,243.09,242.3,242.34,12864.0
2025-03-07 10:30:00,242.32,242.4,240.68,241.15,20014.0,242.32,242.4,240.68,241.15,20014.0
2025-03-07 10:35:00,241.04,241.04,239.93,240.0,8704.0,241.04,241.04,239.93,240.0,8704.0
2025-03-07 10:40:00,239.9,240.99,239.6,240.86,10868.0,239.9,240.99,239.6,240.86,10868.0
2025-03-07 10:45:00,240.65,242.04,240.0,241.77,32519.0,240.65,242.04,240.0,241.77,32519.0
2025-03-07 10:50:00,241.61,241.73,240.82,241.04,31302.0,241.61,241.73,240.82,241.04,31302.0
2025-03-07 10:55:00,241.04,241.39,240.75,241.23,18313.0,241.04,241.39,240.75,241.23,18313.0
2025-03-07 11:00:00,241.04,241.04,239.81,239.81,13365.0,241.04,241.04,239.81,239.81,13365.0
2025-03-07 11:05:00,239.81,239.94,238.72,238.93,15374.0,239.81,239.94,238.72,238.93,15374.0
2025-03-07 11:10:00,239.07,239.51,239.02,239.41,7670.0,239.07,239.51,239.02,239.41,7670.0
2025-03-07 11:15:00,239.41,239.42,238.29,238.34,18137.0,239.41,239.42,238.29,238.34,18137.0
2025-03-07 11:20:00,238.5,238.52,237.82,237.82,11035.0,238.5,238.52,237.82,237.82,11035.0
2025-03-07 11:25:00,237.65,237.96,236.46,236.6,20376.0,237.65,237.96,236.46,236.6,20376.0
2025-03-07 11:30:00,236.8,237.11,236.51,236.62,12747.0,236.8,237.11,236.51,236.62,12747.0
2025-03-07 11:35:00,236.4,236.45,235.75,236.39,12869.0,236.4,236.45,235.75,236.39,12869.0
2025-03-07 11:40:00,236.32,236.32,235.48,236.24,16263.0,236.32,236.32,235.48,236.24,16263.0
2025-03-07 11:45:00,236.07,236.29,235.46,235.61,13938.0,236.07,236.29,235.46,235.61,13938.0
2025-03-07 11:50:00,235.68,235.68,235.0,235.3,15776.0,235.68,235.68,235.0,235.3,15776.0
2025-03-07 11:55:00,235.21,235.68,235.01,235.43,13439.0,235.21,235.68,235.01,235.43,13439.0
2025-03-07 12:00:00,235.38,236.34,235.31,235.75,12953.0,235.38,236.34,235.31,235.75,12953.0
2025-03-07 12:05:00,235.9,236.05,235.37,235.38,5253.0,235.9,236.05,235.37,235.38,5253.0
2025-03-07 12:10:00,235.4,235.4,234.44,234.98,14563.0,235.4,235.4,234.44,234.98,14563.0
2025-03-07 12:15:00,234.82,234.95,233.78,234.13,13947.0,234.82,234.95,233.78,234.13,13947.0
2025-03-07 12:20:00,233.98,235.33,233.98,235.28,14053.0,233.98,235.33,233.98,235.28,14053.0
2025-03-07 12:25:00,235.23,236.12,235.22,236.12,9331.0,235.23,236.12,235.22,236.12,9331.0
2025-03-07 12:30:00,236.03,237.2,235.9,237.13,6972.0,236.03,237.2,235.9,237.13,6972.0
2025-03-07 12:35:00,237.02,237.21,236.65,236.93,12310.0,237.02,237.21,236.65,236.93,12310.0
2025-03-07 12:40:00,236.78,238.43,236.78,238.33,6054.0,236.78,238.43,236.78,238.33,6054.0
2025-03-07 12:45:00,238.48,239.15,238.48,238.48,6071.0,238.48,239.15,238.48,238.48,6071.0
2025-03-07 12:50:00,238.44,239.78,238.44,239.66,8395.0,238.44,239.78,238.44,239.66,8395.0
2025-03-07 12:55:00,239.66,239.93,237.94,238.31,27424.0,239.66,239.93,237.94,238.31,27424.0
2025-03-07 13:00:00,238.09,240.11,237.98,240.06,23752.0,238.09,240.11,237.98,240.06,23752.0
2025-03-07 13:05:00,240.17,240.8,239.79,239.79,7058.0,240.17,240.8,239.79,239.79,7058.0
2025-03-07 13:10:00,239.71,240.02,239.01,239.56,6765.0,239.71,240.02,239.01,239.56,6765.0
2025-03-07 13:15:00,239.56,239.82,239.4,239.54,6124.0,239.56,239.82,239.4,239.54,6124.0
2025-03-07 13:20:00,239.54,239.87,239.09,239.11,6459.0,239.54,239.87,239.09,239.11,6459.0
2025-03-07 13:25:00,239.07,239.4,238.88,238.88,6023.0,239.07,239.4,238.88,238.88,6023.0
2025-03-07 13:30:00,238.93,239.52,238.92,239.34,13090.0,238.93,239.52,238.92,239.34,13090.0
2025-03-07 13:35:00,239.33,240.07,239.09,240.0,9328.0,239.33,240.07,239.09,240.0,9328.0
2025-03-07 13:40:00,240.17,240.51,239.7,240.27,14259.0,240.17,240.51,239.7,240.27,14259.0
2025-03-07 13:45:00,240.18,240.6,239.77,239.77,4031.0,240.18,240.6,239.77,239.77,4031.0
2025-03-07 13:50:00,239.94,240.85,239.94,240.82,8468.0,239.94,240.85,239.94,240.82,8468.0
2025-03-07 13:55:00,240.82,241.04,240.53,240.84,5664.0,240.82,241.04,240.53,240.84,5664.0
2025-03-07 14:00:00,240.84,241.55,240.83,241.16,11302.0,240.84,241.55,240.83,241.16,11302.0
2025-03-07 14:05:00,241.14,241.55,240.86,240.86,13362.0,241.14,241.55,240.86,240.86,13362.0
2025-03-07 14:10:00,240.86,241.55,240.86,241.25,7903.0,240.86,241.55,240.86,241.25,7903.0
2025-03-07 14:15:00,241.25,242.12,241.22,241.92,7110.0,241.25,242.12,241.22,241.92,7110.0
2025-03-07 14:20:00,242.02,242.89,242.0,242.76,12751.0,242.02,242.89,242.0,242.76,12751.0
2025-03-07 14:25:00,242.85,242.89,242.39,242.64,9497.0,242.85,242.89,242.39,242.64,9497.0
2025-03-07 14:30:00,242.71,243.1,242.68,243.0,7848.0,242.71,243.1,242.68,243.0,7848.0
2025-03-07 14:35:00,243.1,243.32,242.7,243.11,6840.0,243.1,243.32,242.7,243.11,6840.0
2025-03-07 14:40:00,243.05,243.29,242.32,242.33,9201.0,243.05,243.29,242.32,242.33,9201.0
2025-03-07 14:45:00,242.16,242.64,241.99,242.1,9169.0,242.16,242.64,241.99,242.1,9169.0
2025-03-07 14:50:00,242.06,242.46,241.9,242.18,7895.0,242.06,242.46,241.9,242.18,7895.0
2025-03-07 14:55:00,242.33,242.47,242.26,242.39,4134.0,242.33,242.47,242.26,242.39,4134.0
2025-03-07 15:00:00,242.39,242.54,241.82,241.88,6944.0,242.39,242.54,241.82,241.88,6944.0
2025-03-07 15:05:00,241.99,242.92,241.94,242.91,7217.0,241.99,242.92,241.94,242.91,7217.0
2025-03-07 15:10:00,242.78,243.24,242.69,242.85,9720.0,242.78,243.24,242.69,242.85,9720.0
2025-03-07 15:15:00,242.85,242.96,242.16,242.96,11896.0,242.85,242.96,242.16,242.96,11896.0
2025-03-07 15:20:00,242.99,242.99,242.41,242.6,20243.0,242.99,242.99,242.41,242.6,20243.0
2025-03-07 15:25:00,242.58,242.98,242.58,242.87,14336.0,242.58,242.98,242.58,242.87,14336.0
2025-03-07 15:30:00,242.79,243.48,242.57,243.38,25683.0,242.79,243.48,242.57,243.38,25683.0
2025-03-07 15:35:00,243.38,243.44,241.77,241.87,14309.0,243.38,243.44,241.77,241.87,14309.0
2025-03-07 15:40:00,241.83,242.25,241.38,242.25,10435.0,241.83,242.25,241.38,242.25,10435.0
2025-03-07 15:45:00,242.07,242.68,242.07,242.62,11898.0,242.07,242.68,242.07,242.62,11898.0
2025-03-07 15:50:00,242.53,243.34,242.17,243.29,59803.0,242.53,243.34,242.17,243.29,59803.0
2025-03-07 15:55:00,243.43,243.97,243.07,243.07,86568.0,243.43,243.97,243.07,243.07,86568.0
2025-03-10 09:30:00,238.18,238.8,234.73,235.22,55373.0,238.18,238.8,234.73,235.22,55373.0
2025-03-10 09:35:00,235.22,237.06,235.22,236.92,9338.0,235.22,237.06,235.22,236.92,9338.0
2025-03-10 09:40:00,237.0,238.14,236.01,236.63,17254.0,237.0,238.14,236.01,236.63,17254.0
2025-03-10 09:45:00,236.86,237.9,236.32,236.96,8494.0,236.86,237.9,236.32,236.96,8494.0
2025-03-10 09:50:00,236.78,237.22,235.03,235.47,15869.0,236.78,237.22,235.03,235.47,15869.0
2025-03-10 09:55:00,235.1,236.08,234.68,235.01,16615.0,235.1,236.08,234.68,235.01,16615.0
2025-03-10 10:00:00,234.59,234.8,233.88,233.93,13518.0,234.59,234.8,233.88,233.93,13518.0
2025-03-10 10:05:00,234.21,234.56,233.78,234.19,21403.0,234.21,234.56,233.78,234.19,21403.0
2025-03-10 10:10:00,233.96,234.47,233.83,233.9,18054.0,233.96,234.47,233.83,233.9,18054.0
2025-03-10 10:15:00,234.16,234.51,233.44,233.78,11855.0,234.16,234.51,233.44,233.78,11855.0
2025-03-10 10:20:00,233.83,234.34,233.24,234.22,16343.0,233.83,234.34,233.24,234.22,16343.0
2025-03-10 10:25:00,234.36,234.36,233.7,234.02,9977.0,234.36,234.36,233.7,234.02,9977.0
2025-03-10 10:30:00,233.94,234.36,233.28,233.32,24353.0,233.94,234.36,233.28,233.32,24353.0
2025-03-10 10:35:00,233.49,234.36,233.17,233.98,12496.0,233.49,234.36,233.17,233.98,12496.0
2025-03-10 10:40:00,233.97,234.15,233.6,233.73,9456.0,233.97,234.15,233.6,233.73,9456.0
2025-03-10 10:45:00,233.65,234.24,233.31,234.09,20997.0,233.65,234.24,233.31,234.09,20997.0
2025-03-10 10:50:00,234.09,234.09,233.27,233.67,9181.0,234.09,234.09,233.27,233.67,9181.0
2025-03-10 10:55:00,233.51,234.13,233.39,234.01,17135.0,233.51,234.13,233.39,234.01,17135.0
2025-03-10 11:00:00,234.0,234.89,233.95,234.52,22121.0,234.0,234.89,233.95,234.52,22121.0
2025-03-10 11:05:00,234.56,235.86,234.56,235.56,20468.0,234.56,235.86,234.56,235.56,20468.0
2025-03-10 11:10:00,235.58,236.22,235.58,236.22,10923.0,235.58,236.22,235.58,236.22,10923.0
2025-03-10 11:15:00,236.15,236.29,235.52,235.61,10735.0,236.15,236.29,235.52,235.61,10735.0
2025-03-10 11:20:00,235.47,236.6,235.42,236.34,9188.0,235.47,236.6,235.42,236.34,9188.0
2025-03-10 11:25:00,236.34,236.59,236.03,236.2,17832.0,236.34,236.59,236.03,236.2,17832.0
2025-03-10 11:30:00,236.13,236.96,236.13,236.64,23235.0,236.13,236.96,236.13,236.64,23235.0
2025-03-10 11:35:00,236.56,236.99,236.48,236.51,21303.0,236.56,236.99,236.48,236.51,21303.0
2025-03-10 11:40:00,236.65,236.65,235.27,235.27,9131.0,236.65,236.65,235.27,235.27,9131.0
2025-03-10 11:45:00,235.27,236.26,235.27,236.06,16839.0,235.27,236.26,235.27,236.06,16839.0
2025-03-10 11:50:00,235.87,236.07,235.6,235.81,21152.0,235.87,236.07,235.6,235.81,21152.0
2025-03-10 11:55:00,235.66,235.76,234.77,234.84,15375.0,235.66,235.76,234.77,234.84,15375.0
2025-03-10 12:00:00,234.92,235.53,234.53,234.63,20839.0,234.92,235.53,234.53,234.63,20839.0
2025-03-10 12:05:00,234.4,234.68,234.16,234.38,20207.0,234.4,234.68,234.16,234.38,20207.0
2025-03-10 12:10:00,234.3,234.74,234.15,234.74,23578.0,234.3,234.74,234.15,234.74,23578.0
2025-03-10 12:15:00,234.68,234.86,234.19,234.28,9269.0,234.68,234.86,234.19,234.28,9269.0
2025-03-10 12:20:00,234.28,234.59,234.03,234.45,14367.0,234.28,234.59,234.03,234.45,14367.0
2025-03-10 12:25:00,234.61,234.68,234.15,234.57,18449.0,234.61,234.68,234.15,234.57,18449.0
2025-03-10 12:30:00,234.7,234.95,234.45,234.68,20477.0,234.7,234.95,234.45,234.68,20477.0
2025-03-10 12:35:00,234.68,234.68,233.76,233.77,7297.0,234.68,234.68,233.76,233.77,7297.0
2025-03-10 12:40:00,233.75,233.93,233.23,233.56,13008.0,233.75,233.93,233.23,233.56,13008.0
2025-03-10 12:45:00,233.54,233.8,233.34,233.49,11403.0,233.54,233.8,233.34,233.49,11403.0
2025-03-10 12:50:00,233.5,234.09,233.43,233.89,27036.0,233.5,234.09,233.43,233.89,27036.0
2025-03-10 12:55:00,233.9,234.13,233.55,233.55,19157.0,233.9,234.13,233.55,233.55,19157.0
2025-03-10 13:00:00,233.5,233.69,233.07,233.4,24517.0,233.5,233.69,233.07,233.4,24517.0
2025-03-10 13:05:00,233.42,233.43,232.84,233.01,16570.0,233.42,233.43,232.84,233.01,16570.0
2025-03-10 13:10:00,232.86,233.16,232.62,233.03,18329.0,232.86,233.16,232.62,233.03,18329.0
2025-03-10 13:15:00,233.01,233.26,232.78,233.21,28345.0,233.01,233.26,232.78,233.21,28345.0
2025-03-10 13:20:00,233.23,233.76,233.22,233.5,12435.0,233.23,233.76,233.22,233.5,12435.0
2025-03-10 13:25:00,233.54,233.65,233.33,233.36,8847.0,233.54,233.65,233.33,233.36,8847.0
2025-03-10 13:30:00,233.26,233.45,232.83,232.85,14767.0,233.26,233.45,232.83,232.85,14767.0
2025-03-10 13:35:00,232.77,232.88,231.76,232.66,25607.0,232.77,232.88,231.76,232.66,25607.0
2025-03-10 13:40:00,232.66,232.67,232.35,232.52,7109.0,232.66,232.67,232.35,232.52,7109.0
2025-03-10 13:45:00,232.47,232.65,231.82,232.07,10140.0,232.47,232.65,231.82,232.07,10140.0
2025-03-10 13:50:00,232.24,232.54,231.92,232.47,11536.0,232.24,232.54,231.92,232.47,11536.0
2025-03-10 13:55:00,232.32,232.67,232.06,232.33,8831.0,232.32,232.67,232.06,232.33,8831.0
2025-03-10 14:00:00,232.42,232.42,231.9,231.9,13428.0,232.42,232.42,231.9,231.9,13428.0
2025-03-10 14:05:00,231.98,232.61,231.9,232.16,47857.0,231.98,232.61,231.9,232.16,47857.0
2025-03-10 14:10:00,232.33,233.72,232.24,233.65,40043.0,232.33,233.72,232.24,233.65,40043.0
2025-03-10 14:15:00,233.68,234.09,233.36,233.36,14630.0,233.68,234.09,233.36,233.36,14630.0
2025-03-10 14:20:00,233.36,233.69,233.07,233.15,14240.0,233.36,233.69,233.07,233.15,14240.0
2025-03-10 14:25:00,233.15,233.15,232.55,232.8,11670.0,233.15,233.15,232.55,232.8,11670.0
2025-03-10 14:30:00,232.8,233.47,232.74,232.91,10153.0,232.8,233.47,232.74,232.91,10153.0
2025-03-10 14:35:00,232.91,233.04,232.64,232.84,10492.0,232.91,233.04,232.64,232.84,10492.0
2025-03-10 14:40:00,232.84,233.5,232.56,233.38,12217.0,232.84,233.5,232.56,233.38,12217.0
2025-03-10 14:45:00,233.38,233.5,233.11,233.12,14090.0,233.38,233.5,233.11,233.12,14090.0
2025-03-10 14:50:00,233.12,233.42,232.64,232.77,20857.0,233.12,233.42,232.64,232.77,20857.0
2025-03-10 14:55:00,232.77,232.77,232.16,232.28,20867.0,232.77,232.77,232.16,232.28,20867.0
2025-03-10 15:00:00,232.17,232.95,232.17,232.58,17679.0,232.17,232.95,232.17,232.58,17679.0
2025-03-10 15:05:00,232.52,232.76,231.51,231.73,29012.0,232.52,232.76,231.51,231.73,29012.0
2025-03-10 15:10:00,231.73,232.85,231.7,232.84,20089.0,231.73,232.85,231.7,232.84,20089.0
2025-03-10 15:15:00,232.71,233.42,232.7,233.33,24356.0,232.71,233.42,232.7,233.33,24356.0
2025-03-10 15:20:00,233.34,234.27,233.23,234.27,26675.0,233.34,234.27,233.23,234.27,26675.0
2025-03-10 15:25:00,234.21,234.98,233.97,234.22,35974.0,234.21,234.98,233.97,234.22,35974.0
2025-03-10 15:30:00,234.14,235.29,234.14,235.23,46668.0,234.14,235.29,234.14,235.23,46668.0
2025-03-10 15:35:00,235.14,235.55,234.03,234.52,24856.0,235.14,235.55,234.03,234.52,24856.0
2025-03-10 15:40:00,234.51,234.51,232.52,232.52,20004.0,234.51,234.51,232.52,232.52,20004.0
2025-03-10 15:45:00,232.53,233.53,232.47,233.23,33251.0,232.53,233.53,232.47,233.23,33251.0
2025-03-10 15:50:00,233.41,233.7,232.85,233.52,65822.0,233.41,233.7,232.85,233.52,65822.0
2025-03-10 15:55:00,233.45,234.48,233.45,233.96,93643.0,233.45,234.48,233.45,233.96,93643.0
2025-03-11 09:30:00,234.0,235.14,232.31,232.76,54338.0,234.0,235.14,232.31,232.76,54338.0
2025-03-11 09:35:00,232.92,234.28,232.65,234.22,8821.0,232.92,234.28,232.65,234.22,8821.0
2025-03-11 09:40:00,234.22,234.22,232.66,232.66,15072.0,234.22,234.22,232.66,232.66,15072.0
2025-03-11 09:45:00,232.73,233.62,232.12,233.52,37021.0,232.73,233.62,232.12,233.52,37021.0
2025-03-11 09:50:00,233.61,233.62,232.33,232.69,81852.0,233.61,233.62,232.33,232.69,81852.0
2025-03-11 09:55:00,232.71,233.49,232.24,233.49,25487.0,232.71,233.49,232.24,233.49,25487.0
2025-03-11 10:00:00,233.27,234.71,232.04,232.41,60462.0,233.27,234.71,232.04,232.41,60462.0
2025-03-11 10:05:00,232.39,234.35,232.39,234.19,14310.0,232.39,234.35,232.39,234.19,14310.0
2025-03-11 10:10:00,234.27,234.33,232.98,233.13,20226.0,234.27,234.33,232.98,233.13,20226.0
2025-03-11 10:15:00,233.08,233.55,232.47,232.97,36349.0,233.08,233.55,232.47,232.97,36349.0
2025-03-11 10:20:00,232.89,233.25,231.84,231.84,11530.0,232.89,233.25,231.84,231.84,11530.0
2025-03-11 10:25:00,232.09,232.12,230.66,230.91,8369.0,232.09,232.12,230.66,230.91,8369.0
2025-03-11 10:30:00,231.16,231.73,230.87,230.87,15330.0,231.16,231.73,230.87,230.87,15330.0
2025-03-11 10:35:00,230.97,231.51,230.09,230.34,13629.0,230.97,231.51,230.09,230.34,13629.0
2025-03-11 10:40:00,230.57,231.94,230.33,231.59,23339.0,230.57,231.94,230.33,231.59,23339.0
2025-03-11 10:45:00,231.59,232.01,231.0,231.2,24296.0,231.59,232.01,231.0,231.2,24296.0
2025-03-11 10:50:00,231.33,232.93,231.31,232.86,14008.0,231.33,232.93,231.31,232.86,14008.0
2025-03-11 10:55:00,232.45,232.45,231.53,231.53,6519.0,232.45,232.45,231.53,231.53,6519.0
2025-03-11 11:00:00,231.64,232.33,231.27,231.84,10667.0,231.64,232.33,231.27,231.84,10667.0
2025-03-11 11:05:00,232.07,234.08,231.93,233.72,17606.0,232.07,234.08,231.93,233.72,17606.0
2025-03-11 11:10:00,233.6,234.16,233.3,233.4,7203.0,233.6,234.16,233.3,233.4,7203.0
2025-03-11 11:15:00,233.94,234.16,233.36,233.59,5661.0,233.94,234.16,233.36,233.59,5661.0
2025-03-11 11:20:00,233.55,233.96,232.86,233.31,6242.0,233.55,233.96,232.86,233.31,6242.0
2025-03-11 11:25:00,233.16,233.98,233.16,233.32,8868.0,233.16,233.98,233.16,233.32,8868.0
2025-03-11 11:30:00,233.47,234.57,233.18,234.12,7360.0,233.47,234.57,233.18,234.12,7360.0
2025-03-11 11:35:00,234.22,234.22,233.47,233.98,5904.0,234.22,234.22,233.47,233.98,5904.0
2025-03-11 11:40:00,234.22,235.35,234.21,234.93,17290.0,234.22,235.35,234.21,234.93,17290.0
2025-03-11 11:45:00,234.86,234.91,234.02,234.46,6143.0,234.86,234.91,234.02,234.46,6143.0
2025-03-11 11:50:00,234.67,234.81,234.04,234.35,4730.0,234.67,234.81,234.04,234.35,4730.0
2025-03-11 11:55:00,234.5,234.58,233.58,233.71,7437.0,234.5,234.58,233.58,233.71,7437.0
2025-03-11 12:00:00,233.68,234.18,233.28,233.65,10289.0,233.68,234.18,233.28,233.65,10289.0
2025-03-11 12:05:00,233.67,233.72,233.06,233.17,9535.0,233.67,233.72,233.06,233.17,9535.0
2025-03-11 12:10:00,233.18,233.47,232.91,233.06,16133.0,233.18,233.47,232.91,233.06,16133.0
2025-03-11 12:15:00,232.99,233.73,232.99,233.65,15156.0,232.99,233.73,232.99,233.65,15156.0
2025-03-11 12:20:00,233.65,234.3,233.46,234.15,12595.0,233.65,234.3,233.46,234.15,12595.0
2025-03-11 12:25:00,234.33,234.75,234.16,234.57,10442.0,234.33,234.75,234.16,234.57,10442.0
2025-03-11 12:30:00,234.56,235.2,234.31,234.96,22646.0,234.56,235.2,234.31,234.96,22646.0
2025-03-11 12:35:00,235.0,235.11,234.65,234.88,18311.0,235.0,235.11,234.65,234.88,18311.0
2025-03-11 12:40:00,234.9,235.51,234.49,234.87,6952.0,234.9,235.51,234.49,234.87,6952.0
2025-03-11 12:45:00,235.01,235.26,234.82,234.92,4597.0,235.01,235.26,234.82,234.92,4597.0
2025-03-11 12:50:00,234.88,234.98,234.21,234.46,20052.0,234.88,234.98,234.21,234.46,20052.0
2025-03-11 12:55:00,234.47,234.69,233.79,233.89,10287.0,234.47,234.69,233.79,233.89,10287.0
2025-03-11 13:00:00,233.89,234.1,233.41,233.52,10315.0,233.89,234.1,233.41,233.52,10315.0
2025-03-11 13:05:00,233.59,233.8,233.4,233.54,5758.0,233.59,233.8,233.4,233.54,5758.0
2025-03-11 13:10:00,233.55,233.71,233.29,233.48,11135.0,233.55,233.71,233.29,233.48,11135.0
2025-03-11 13:15:00,233.43,233.83,233.22,233.25,12297.0,233.43,233.83,233.22,233.25,12297.0
2025-03-11 13:20:00,233.43,233.63,232.79,233.22,10646.0,233.43,233.63,232.79,233.22,10646.0
2025-03-11 13:25:00,233.26,233.32,232.87,233.04,13873.0,233.26,233.32,232.87,233.04,13873.0
2025-03-11 13:30:00,233.08,233.78,233.07,233.56,14539.0,233.08,233.78,233.07,233.56,14539.0
2025-03-11 13:35:00,233.56,233.9,233.43,233.9,8219.0,233.56,233.9,233.43,233.9,8219.0
2025-03-11 13:40:00,233.9,234.84,233.9,234.39,9652.0,233.9,234.84,233.9,234.39,9652.0
2025-03-11 13:45:00,234.49,235.62,234.48,235.36,14405.0,234.49,235.62,234.48,235.36,14405.0
2025-03-11 13:50:00,235.1,235.38,234.71,234.86,11116.0,235.1,235.38,234.71,234.86,11116.0
2025-03-11 13:55:00,234.7,234.86,233.93,234.34,23034.0,234.7,234.86,233.93,234.34,23034.0
2025-03-11 14:00:00,234.34,235.45,234.32,235.26,61682.0,234.34,235.45,234.32,235.26,61682.0
2025-03-11 14:05:00,235.26,235.33,234.97,235.17,3207.0,235.26,235.33,234.97,235.17,3207.0
2025-03-11 14:10:00,235.16,235.58,235.14,235.36,6625.0,235.16,235.58,235.14,235.36,6625.0
2025-03-11 14:15:00,235.17,235.61,234.95,235.53,10227.0,235.17,235.61,234.95,235.53,10227.0
2025-03-11 14:20:00,235.54,236.63,235.48,236.21,12572.0,235.54,236.63,235.48,236.21,12572.0
2025-03-11 14:25:00,236.18,236.37,235.6,235.88,11766.0,236.18,236.37,235.6,235.88,11766.0
2025-03-11 14:30:00,235.88,235.99,235.35,235.48,10976.0,235.88,235.99,235.35,235.48,10976.0
2025-03-11 14:35:00,235.42,236.1,235.29,235.97,6498.0,235.42,236.1,235.29,235.97,6498.0
2025-03-11 14:40:00,235.99,236.92,235.81,236.81,15480.0,235.99,236.92,235.81,236.81,15480.0
2025-03-11 14:45:00,236.95,237.32,236.79,237.12,7419.0,236.95,237.32,236.79,237.12,7419.0
2025-03-11 14:50:00,237.05,238.41,237.05,238.0,12727.0,237.05,238.41,237.05,238.0,12727.0
2025-03-11 14:55:00,237.89,238.13,237.64,237.84,9755.0,237.89,238.13,237.64,237.84,9755.0
2025-03-11 15:00:00,237.86,237.88,236.86,237.15,9309.0,237.86,237.88,236.86,237.15,9309.0
2025-03-11 15:05:00,237.19,237.94,237.01,237.45,21365.0,237.19,237.94,237.01,237.45,21365.0
2025-03-11 15:10:00,237.31,237.34,236.51,236.56,14759.0,237.31,237.34,236.51,236.56,14759.0
2025-03-11 15:15:00,236.56,236.56,235.62,235.72,7957.0,236.56,236.56,235.62,235.72,7957.0
2025-03-11 15:20:00,235.84,236.35,235.26,235.29,8759.0,235.84,236.35,235.26,235.29,8759.0
2025-03-11 15:25:00,235.29,235.85,235.22,235.56,9101.0,235.29,235.85,235.22,235.56,9101.0
2025-03-11 15:30:00,235.48,235.8,235.22,235.27,9608.0,235.48,235.8,235.22,235.27,9608.0
2025-03-11 15:35:00,235.38,235.62,235.0,235.06,22501.0,235.38,235.62,235.0,235.06,22501.0
2025-03-11 15:40:00,235.0,235.52,234.99,235.5,21439.0,235.0,235.52,234.99,235.5,21439.0
2025-03-11 15:45:00,235.45,235.74,235.05,235.48,13178.0,235.45,235.74,235.05,235.48,13178.0
2025-03-11 15:50:00,235.24,235.28,234.98,235.14,76571.0,235.24,235.28,234.98,235.14,76571.0
2025-03-11 15:55:00,235.0,235.09,234.08,234.14,105621.0,235.0,235.09,234.08,234.14,105621.0
2025-03-12 09:30:00,240.15,244.89,239.95,243.06,53289.0,240.15,244.89,239.95,243.06,53289.0
2025-03-12 09:35:00,243.06,243.95,241.0,242.26,25562.0,243.06,243.95,241.0,242.26,25562.0
2025-03-12 09:40:00,241.94,242.48,241.09,241.48,48435.0,241.94,242.48,241.09,241.48,48435.0
2025-03-12 09:45:00,241.7,242.65,241.1,241.93,25824.0,241.7,242.65,241.1,241.93,25824.0
2025-03-12 09:50:00,242.05,242.78,241.45,241.72,16821.0,242.05,242.78,241.45,241.72,16821.0
2025-03-12 09:55:00,241.72,242.18,241.1,242.18,43077.0,241.72,242.18,241.1,242.18,43077.0
2025-03-12 10:00:00,242.09,242.74,241.76,242.48,45583.0,242.09,242.74,241.76,242.48,45583.0
2025-03-12 10:05:00,242.6,243.66,242.54,243.06,11445.0,242.6,243.66,242.54,243.06,11445.0
2025-03-12 10:10:00,243.47,243.76,243.04,243.11,13890.0,243.47,243.76,243.04,243.11,13890.0
2025-03-12 10:15:00,243.11,243.74,242.68,243.74,20794.0,243.11,243.74,242.68,243.74,20794.0
2025-03-12 10:20:00,243.7,244.64,243.58,244.54,15572.0,243.7,244.64,243.58,244.54,15572.0
2025-03-12 10:25:00,244.36,244.99,243.96,244.49,10207.0,244.36,244.99,243.96,244.49,10207.0
2025-03-12 10:30:00,244.48,244.48,242.38,242.62,23491.0,244.48,244.48,242.38,242.62,23491.0
2025-03-12 10:35:00,242.59,243.0,242.39,242.53,14788.0,242.59,243.0,242.39,242.53,14788.0
2025-03-12 10:40:00,242.45,242.69,242.08,242.41,7173.0,242.45,242.69,242.08,242.41,7173.0
2025-03-12 10:45:00,242.43,242.75,242.14,242.14,5797.0,242.43,242.75,242.14,242.14,5797.0
2025-03-12 10:50:00,242.14,243.12,242.14,243.04,8598.0,242.14,243.12,242.14,243.04,8598.0
2025-03-12 10:55:00,242.95,242.95,242.03,242.18,18081.0,242.95,242.95,242.03,242.18,18081.0
2025-03-12 11:00:00,242.18,242.58,241.7,241.97,23710.0,242.18,242.58,241.7,241.97,23710.0
2025-03-12 11:05:00,242.14,242.28,241.54,242.1,10344.0,242.14,242.28,241.54,242.1,10344.0
2025-03-12 11:10:00,241.96,242.24,241.32,241.91,15256.0,241.96,242.24,241.32,241.91,15256.0
2025-03-12 11:15:00,241.72,242.16,241.12,241.99,17560.0,241.72,242.16,241.12,241.99,17560.0
2025-03-12 11:20:00,241.9,242.28,241.66,242.03,25971.0,241.9,242.28,241.66,242.03,25971.0
2025-03-12 11:25:00,241.98,242.56,241.97,242.5,8272.0,241.98,242.56,241.97,242.5,8272.0
2025-03-12 11:30:00,242.43,242.66,241.99,242.28,7655.0,242.43,242.66,241.99,242.28,7655.0
2025-03-12 11:35:00,242.3,242.8,242.15,242.8,4742.0,242.3,242.8,242.15,242.8,4742.0
2025-03-12 11:40:00,242.75,242.76,242.45,242.61,4929.0,242.75,242.76,242.45,242.61,4929.0
2025-03-12 11:45:00,242.61,243.43,242.61,242.95,25079.0,242.61,243.43,242.61,242.95,25079.0
2025-03-12 11:50:00,242.99,243.19,242.79,242.83,6264.0,242.99,243.19,242.79,242.83,6264.0
2025-03-12 11:55:00,242.64,242.71,242.07,242.69,5072.0,242.64,242.71,242.07,242.69,5072.0
2025-03-12 12:00:00,242.52,242.58,242.26,242.52,5360.0,242.52,242.58,242.26,242.52,5360.0
2025-03-12 12:05:00,242.49,243.14,242.48,243.08,9492.0,242.49,243.14,242.48,243.08,9492.0
2025-03-12 12:10:00,242.99,243.29,242.5,243.0,7179.0,242.99,243.29,242.5,243.0,7179.0
2025-03-12 12:15:00,242.92,242.97,242.42,242.76,34320.0,242.92,242.97,242.42,242.76,34320.0
2025-03-12 12:20:00,242.83,243.02,242.6,242.93,12107.0,242.83,243.02,242.6,242.93,12107.0
2025-03-12 12:25:00,242.98,242.98,242.14,242.25,6744.0,242.98,242.98,242.14,242.25,6744.0
2025-03-12 12:30:00,242.3,242.52,242.15,242.52,9062.0,242.3,242.52,242.15,242.52,9062.0
2025-03-12 12:35:00,242.47,242.69,242.3,242.3,14738.0,242.47,242.69,242.3,242.3,14738.0
2025-03-12 12:40:00,242.3,242.32,241.48,241.55,31697.0,242.3,242.32,241.48,241.55,31697.0
2025-03-12 12:45:00,241.62,242.35,241.6,242.24,15173.0,241.62,242.35,241.6,242.24,15173.0
2025-03-12 12:50:00,242.28,242.4,241.65,241.96,13251.0,242.28,242.4,241.65,241.96,13251.0
2025-03-12 12:55:00,242.12,242.24,241.49,241.49,18183.0,242.12,242.24,241.49,241.49,18183.0
2025-03-12 13:00:00,241.63,241.82,241.32,241.82,8195.0,241.63,241.82,241.32,241.82,8195.0
2025-03-12 13:05:00,241.75,242.13,241.57,242.06,8357.0,241.75,242.13,241.57,242.06,8357.0
2025-03-12 13:10:00,242.0,242.24,241.73,242.13,6039.0,242.0,242.24,241.73,242.13,6039.0
2025-03-12 13:15:00,242.16,242.59,242.11,242.49,7816.0,242.16,242.59,242.11,242.49,7816.0
2025-03-12 13:20:00,242.52,243.05,242.5,242.93,2672.0,242.52,243.05,242.5,242.93,2672.0
2025-03-12 13:25:00,242.93,243.17,242.71,243.17,9389.0,242.93,243.17,242.71,243.17,9389.0
2025-03-12 13:30:00,243.15,243.4,242.91,243.06,20133.0,243.15,243.4,242.91,243.06,20133.0
2025-03-12 13:35:00,243.06,243.06,242.56,242.56,8267.0,243.06,243.06,242.56,242.56,8267.0
2025-03-12 13:40:00,242.61,242.78,242.26,242.26,2882.0,242.61,242.78,242.26,242.26,2882.0
2025-03-12 13:45:00,242.33,242.33,241.8,241.94,8398.0,242.33,242.33,241.8,241.94,8398.0
2025-03-12 13:50:00,241.95,242.06,240.92,241.0,22978.0,241.95,242.06,240.92,241.0,22978.0
2025-03-12 13:55:00,240.91,241.19,239.89,240.01,11055.0,240.91,241.19,239.89,240.01,11055.0
2025-03-12 14:00:00,239.77,240.69,239.74,240.29,31993.0,239.77,240.69,239.74,240.29,31993.0
2025-03-12 14:05:00,240.17,240.29,239.85,240.07,13180.0,240.17,240.29,239.85,240.07,13180.0
2025-03-12 14:10:00,240.08,240.87,240.07,240.63,8269.0,240.08,240.87,240.07,240.63,8269.0
2025-03-12 14:15:00,240.96,241.14,240.85,241.03,1856.0,240.96,241.14,240.85,241.03,1856.0
2025-03-12 14:20:00,241.18,241.39,240.5,240.7,8765.0,241.18,241.39,240.5,240.7,8765.0
2025-03-12 14:25:00,240.9,241.12,240.73,241.09,3920.0,240.9,241.12,240.73,241.09,3920.0
2025-03-12 14:30:00,241.09,241.38,241.0,241.37,6962.0,241.09,241.38,241.0,241.37,6962.0
2025-03-12 14:35:00,241.28,241.38,241.05,241.34,4851.0,241.28,241.38,241.05,241.34,4851.0
2025-03-12 14:40:00,241.34,241.54,241.34,241.49,4205.0,241.34,241.54,241.34,241.49,4205.0
2025-03-12 14:45:00,241.36,241.8,241.28,241.61,8933.0,241.36,241.8,241.28,241.61,8933.0
2025-03-12 14:50:00,241.53,242.05,241.42,241.94,33682.0,241.53,242.05,241.42,241.94,33682.0
2025-03-12 14:55:00,241.88,242.02,241.34,241.91,28466.0,241.88,242.02,241.34,241.91,28466.0
2025-03-12 15:00:00,241.81,241.82,241.02,241.43,10384.0,241.81,241.82,241.02,241.43,10384.0
2025-03-12 15:05:00,241.31,241.43,240.75,240.98,7935.0,241.31,241.43,240.75,240.98,7935.0
2025-03-12 15:10:00,240.86,241.13,240.65,240.65,5452.0,240.86,241.13,240.65,240.65,5452.0
2025-03-12 15:15:00,240.58,240.98,240.35,240.82,10752.0,240.58,240.98,240.35,240.82,10752.0
2025-03-12 15:20:00,240.8,240.86,240.01,240.38,15960.0,240.8,240.86,240.01,240.38,15960.0
2025-03-12 15:25:00,240.39,240.72,240.37,240.53,11468.0,240.39,240.72,240.37,240.53,11468.0
2025-03-12 15:30:00,240.61,240.9,240.46,240.52,9099.0,240.61,240.9,240.46,240.52,9099.0
2025-03-12 15:35:00,240.52,240.52,239.8,240.21,14867.0,240.52,240.52,239.8,240.21,14867.0
2025-03-12 15:40:00,240.2,240.2,239.66,240.07,11940.0,240.2,240.2,239.66,240.07,11940.0
2025-03-12 15:45:00,240.17,240.57,240.13,240.56,6258.0,240.17,240.57,240.13,240.56,6258.0
2025-03-12 15:50:00,240.32,240.45,239.27,239.73,36714.0,240.32,240.45,239.27,239.73,36714.0
2025-03-12 15:55:00,239.91,239.99,239.14,239.32,99379.0,239.91,239.99,239.14,239.32,99379.0
2025-03-13 09:30:00,240.76,246.95,239.86,246.37,69257.0,240.76,246.95,239.86,246.37,69257.0
2025-03-13 09:35:00,245.89,246.84,243.66,245.41,51020.0,245.89,246.84,243.66,245.41,51020.0
2025-03-13 09:40:00,245.35,245.94,244.0,244.95,19526.0,245.35,245.94,244.0,244.95,19526.0
2025-03-13 09:45:00,244.71,246.82,244.41,246.1,27034.0,244.71,246.82,244.41,246.1,27034.0
2025-03-13 09:50:00,246.43,246.65,244.54,244.54,16326.0,246.43,246.65,244.54,244.54,16326.0
2025-03-13 09:55:00,244.72,245.12,244.02,244.06,30943.0,244.72,245.12,244.02,244.06,30943.0
2025-03-13 10:00:00,243.99,245.55,243.25,244.59,31691.0,243.99,245.55,243.25,244.59,31691.0
2025-03-13 10:05:00,244.59,245.86,244.29,245.3,13054.0,244.59,245.86,244.29,245.3,13054.0
2025-03-13 10:10:00,245.4,246.65,245.01,246.62,28625.0,245.4,246.65,245.01,246.62,28625.0
2025-03-13 10:15:00,246.65,247.08,246.35,246.96,18750.0,246.65,247.08,246.35,246.96,18750.0
2025-03-13 10:20:00,246.82,247.2,246.1,246.76,10460.0,246.82,247.2,246.1,246.76,10460.0
2025-03-13 10:25:00,246.61,247.11,245.15,245.21,13822.0,246.61,247.11,245.15,245.21,13822.0
2025-03-13 10:30:00,245.39,245.58,243.68,244.1,10962.0,245.39,245.58,243.68,244.1,10962.0
2025-03-13 10:35:00,244.04,244.1,242.41,242.77,18070.0,244.04,244.1,242.41,242.77,18070.0
2025-03-13 10:40:00,242.61,243.12,242.29,242.99,46207.0,242.61,243.12,242.29,242.99,46207.0
2025-03-13 10:45:00,243.16,243.75,242.82,243.22,34002.0,243.16,243.75,242.82,243.22,34002.0
2025-03-13 10:50:00,243.21,245.31,243.21,244.14,5967.0,243.21,245.31,243.21,244.14,5967.0
2025-03-13 10:55:00,244.03,244.25,243.41,244.25,16736.0,244.03,244.25,243.41,244.25,16736.0
2025-03-13 11:00:00,244.3,244.94,243.6,243.78,9341.0,244.3,244.94,243.6,243.78,9341.0
2025-03-13 11:05:00,243.87,244.04,242.58,242.59,10244.0,243.87,244.04,242.58,242.59,10244.0
2025-03-13 11:10:00,242.72,242.85,242.09,242.24,5882.0,242.72,242.85,242.09,242.24,5882.0
2025-03-13 11:15:00,242.2,242.66,242.06,242.62,6429.0,242.2,242.66,242.06,242.62,6429.0
2025-03-13 11:20:00,242.51,242.73,242.27,242.58,7561.0,242.51,242.73,242.27,242.58,7561.0
2025-03-13 11:25:00,242.65,242.65,242.06,242.39,16854.0,242.65,242.65,242.06,242.39,16854.0
2025-03-13 11:30:00,242.27,242.7,242.03,242.47,13263.0,242.27,242.7,242.03,242.47,13263.0
2025-03-13 11:35:00,242.38,242.38,241.24,241.5,14048.0,242.38,242.38,241.24,241.5,14048.0
2025-03-13 11:40:00,241.51,242.21,240.96,242.0,13072.0,241.51,242.21,240.96,242.0,13072.0
2025-03-13 11:45:00,241.91,242.04,241.57,241.98,7190.0,241.91,242.04,241.57,241.98,7190.0
2025-03-13 11:50:00,241.94,241.94,241.11,241.72,4162.0,241.94,241.94,241.11,241.72,4162.0
2025-03-13 11:55:00,241.57,241.58,241.06,241.22,7045.0,241.57,241.58,241.06,241.22,7045.0
2025-03-13 12:00:00,241.22,241.81,241.16,241.74,5928.0,241.22,241.81,241.16,241.74,5928.0
2025-03-13 12:05:00,241.46,241.76,240.94,241.56,9499.0,241.46,241.76,240.94,241.56,9499.0
2025-03-13 12:10:00,241.67,241.67,240.99,240.99,4447.0,241.67,241.67,240.99,240.99,4447.0
2025-03-13 12:15:00,241.33,242.04,241.03,241.89,6800.0,241.33,242.04,241.03,241.89,6800.0
2025-03-13 12:20:00,242.0,242.56,241.82,242.31,22552.0,242.0,242.56,241.82,242.31,22552.0
2025-03-13 12:25:00,242.33,243.02,242.1,242.75,13018.0,242.33,243.02,242.1,242.75,13018.0
2025-03-13 12:30:00,242.75,243.46,242.43,243.46,15145.0,242.75,243.46,242.43,243.46,15145.0
2025-03-13 12:35:00,243.49,244.24,243.14,244.2,10680.0,243.49,244.24,243.14,244.2,10680.0
2025-03-13 12:40:00,244.34,244.41,243.13,243.13,12368.0,244.34,244.41,243.13,243.13,12368.0
2025-03-13 12:45:00,243.67,243.74,242.0,242.03,13430.0,243.67,243.74,242.0,242.03,13430.0
2025-03-13 12:50:00,241.84,242.42,241.8,241.93,4603.0,241.84,242.42,241.8,241.93,4603.0
2025-03-13 12:55:00,241.78,241.86,241.21,241.86,5952.0,241.78,241.86,241.21,241.86,5952.0
2025-03-13 13:00:00,241.97,242.27,241.58,242.2,6692.0,241.97,242.27,241.58,242.2,6692.0
2025-03-13 13:05:00,242.35,242.74,242.01,242.44,20544.0,242.35,242.74,242.01,242.44,20544.0
2025-03-13 13:10:00,242.4,242.59,241.73,241.79,24052.0,242.4,242.59,241.73,241.79,24052.0
2025-03-13 13:15:00,241.79,241.81,240.56,240.56,4237.0,241.79,241.81,240.56,240.56,4237.0
2025-03-13 13:20:00,240.84,241.34,240.66,240.92,4821.0,240.84,241.34,240.66,240.92,4821.0
2025-03-13 13:25:00,240.92,241.2,240.67,241.03,9871.0,240.92,241.2,240.67,241.03,9871.0
2025-03-13 13:30:00,240.83,240.83,240.1,240.1,8364.0,240.83,240.83,240.1,240.1,8364.0
2025-03-13 13:35:00,240.3,240.48,240.03,240.03,3370.0,240.3,240.48,240.03,240.03,3370.0
2025-03-13 13:40:00,240.23,240.44,240.07,240.11,3072.0,240.23,240.44,240.07,240.11,3072.0
2025-03-13 13:45:00,240.21,240.25,239.8,239.89,6362.0,240.21,240.25,239.8,239.89,6362.0
2025-03-13 13:50:00,239.94,240.69,239.93,240.69,5129.0,239.94,240.69,239.93,240.69,5129.0
2025-03-13 13:55:00,240.75,240.8,240.05,240.2,6925.0,240.75,240.8,240.05,240.2,6925.0
2025-03-13 14:00:00,240.42,241.34,240.42,241.21,5358.0,240.42,241.34,240.42,241.21,5358.0
2025-03-13 14:05:00,241.22,241.8,241.22,241.34,2819.0,241.22,241.8,241.22,241.34,2819.0
2025-03-13 14:10:00,241.34,242.46,241.34,242.42,12043.0,241.34,242.46,241.34,242.42,12043.0
2025-03-13 14:15:00,242.38,242.47,241.47,241.62,7357.0,242.38,242.47,241.47,241.62,7357.0
2025-03-13 14:20:00,241.75,242.0,241.61,241.93,3735.0,241.75,242.0,241.61,241.93,3735.0
2025-03-13 14:25:00,242.04,242.15,241.8,242.1,4388.0,242.04,242.15,241.8,242.1,4388.0
2025-03-13 14:30:00,241.88,242.16,241.73,241.83,3309.0,241.88,242.16,241.73,241.83,3309.0
2025-03-13 14:35:00,241.83,242.33,241.81,242.21,3818.0,241.83,242.33,241.81,242.21,3818.0
2025-03-13 14:40:00,242.27,242.51,242.09,242.51,9733.0,242.27,242.51,242.09,242.51,9733.0
2025-03-13 14:45:00,242.49,242.7,242.22,242.57,2473.0,242.49,242.7,242.22,242.57,2473.0
2025-03-13 14:50:00,242.61,242.62,242.0,242.26,9421.0,242.61,242.62,242.0,242.26,9421.0
2025-03-13 14:55:00,242.35,242.76,242.09,242.76,6189.0,242.35,242.76,242.09,242.76,6189.0
2025-03-13 15:00:00,242.51,243.22,242.4,242.47,9183.0,242.51,243.22,242.4,242.47,9183.0
2025-03-13 15:05:00,242.37,242.4,241.74,242.16,8826.0,242.37,242.4,241.74,242.16,8826.0
2025-03-13 15:10:00,242.0,242.22,241.79,242.15,5703.0,242.0,242.22,241.79,242.15,5703.0
2025-03-13 15:15:00,241.88,242.31,241.85,242.3,7765.0,241.88,242.31,241.85,242.3,7765.0
2025-03-13 15:20:00,242.13,242.38,241.94,242.19,11623.0,242.13,242.38,241.94,242.19,11623.0
2025-03-13 15:25:00,242.11,242.11,241.49,241.78,10928.0,242.11,242.11,241.49,241.78,10928.0
2025-03-13 15:30:00,241.57,241.91,241.41,241.76,7455.0,241.57,241.91,241.41,241.76,7455.0
2025-03-13 15:35:00,241.63,241.79,240.9,240.93,10067.0,241.63,241.79,240.9,240.93,10067.0
2025-03-13 15:40:00,240.93,241.18,240.51,240.86,13915.0,240.93,241.18,240.51,240.86,13915.0
2025-03-13 15:45:00,240.85,241.48,240.64,241.27,17763.0,240.85,241.48,240.64,241.27,17763.0
2025-03-13 15:50:00,241.27,241.43,240.04,241.06,40576.0,241.27,241.43,240.04,241.06,40576.0
2025-03-13 15:55:00,241.18,241.81,241.16,241.61,101048.0,241.18,241.81,241.16,241.61,101048.0
2025-03-14 09:30:00,241.65,244.0,241.46,242.43,61513.0,241.65,244.0,241.46,242.43,61513.0
2025-03-14 09:35:00,242.42,243.5,242.01,242.07,8016.0,242.42,243.5,242.01,242.07,8016.0
2025-03-14 09:40:00,242.11,243.54,241.91,243.54,10130.0,242.11,243.54,241.91,243.54,10130.0
2025-03-14 09:45:00,243.32,243.52,242.55,242.81,10007.0,243.32,243.52,242.55,242.81,10007.0
2025-03-14 09:50:00,242.81,244.01,242.8,244.01,9750.0,242.81,244.01,242.8,244.01,9750.0
2025-03-14 09:55:00,243.95,244.35,243.1,243.25,5675.0,243.95,244.35,243.1,243.25,5675.0
2025-03-14 10:00:00,242.9,244.72,241.63,244.05,26561.0,242.9,244.72,241.63,244.05,26561.0
2025-03-14 10:05:00,244.32,244.96,243.35,243.4,24506.0,244.32,244.96,243.35,243.4,24506.0
2025-03-14 10:10:00,243.46,243.9,242.89,242.89,8960.0,243.46,243.9,242.89,242.89,8960.0
2025-03-14 10:15:00,243.08,243.08,241.97,242.42,24358.0,243.08,243.08,241.97,242.42,24358.0
2025-03-14 10:20:00,242.26,242.69,241.73,242.22,14041.0,242.26,242.69,241.73,242.22,14041.0
2025-03-14 10:25:00,242.22,242.38,241.75,242.21,6778.0,242.22,242.38,241.75,242.21,6778.0
2025-03-14 10:30:00,242.37,243.06,242.36,242.93,5551.0,242.37,243.06,242.36,242.93,5551.0
2025-03-14 10:35:00,242.81,243.63,242.44,243.63,10080.0,242.81,243.63,242.44,243.63,10080.0
2025-03-14 10:40:00,243.76,244.32,243.31,244.32,10127.0,243.76,244.32,243.31,244.32,10127.0
2025-03-14 10:45:00,244.3,244.54,244.17,244.33,3660.0,244.3,244.54,244.17,244.33,3660.0
2025-03-14 10:50:00,244.48,245.0,244.4,244.9,17725.0,244.48,245.0,244.4,244.9,17725.0
2025-03-14 10:55:00,244.85,245.7,244.8,245.69,12800.0,244.85,245.7,244.8,245.69,12800.0
2025-03-14 11:00:00,245.85,246.69,245.72,246.29,12215.0,245.85,246.69,245.72,246.29,12215.0
2025-03-14 11:05:00,246.31,246.74,246.02,246.34,18737.0,246.31,246.74,246.02,246.34,18737.0
2025-03-14 11:10:00,246.31,247.26,246.3,247.04,27374.0,246.31,247.26,246.3,247.04,27374.0
2025-03-14 11:15:00,247.04,247.53,247.04,247.53,6466.0,247.04,247.53,247.04,247.53,6466.0
2025-03-14 11:20:00,247.56,247.73,247.06,247.3,15416.0,247.56,247.73,247.06,247.3,15416.0
2025-03-14 11:25:00,247.28,247.49,246.76,247.0,5460.0,247.28,247.49,246.76,247.0,5460.0
2025-03-14 11:30:00,247.02,247.6,246.29,246.63,18713.0,247.02,247.6,246.29,246.63,18713.0
2025-03-14 11:35:00,246.56,246.89,246.47,246.69,8745.0,246.56,246.89,246.47,246.69,8745.0
2025-03-14 11:40:00,246.82,247.02,246.68,246.99,2842.0,246.82,247.02,246.68,246.99,2842.0
2025-03-14 11:45:00,246.84,247.06,246.49,247.06,8382.0,246.84,247.06,246.49,247.06,8382.0
2025-03-14 11:50:00,247.07,247.13,246.5,247.13,4117.0,247.07,247.13,246.5,247.13,4117.0
2025-03-14 11:55:00,247.03,247.3,246.73,246.75,2728.0,247.03,247.3,246.73,246.75,2728.0
2025-03-14 12:00:00,246.97,247.28,246.93,246.94,2601.0,246.97,247.28,246.93,246.94,2601.0
2025-03-14 12:05:00,246.93,247.1,246.68,246.69,4048.0,246.93,247.1,246.68,246.69,4048.0
2025-03-14 12:10:00,246.69,246.72,246.29,246.29,3245.0,246.69,246.72,246.29,246.29,3245.0
2025-03-14 12:15:00,246.57,246.7,246.11,246.37,5167.0,246.57,246.7,246.11,246.37,5167.0
2025-03-14 12:20:00,246.51,246.7,246.44,246.59,4302.0,246.51,246.7,246.44,246.59,4302.0
2025-03-14 12:25:00,246.61,246.61,245.99,246.21,21616.0,246.61,246.61,245.99,246.21,21616.0
2025-03-14 12:30:00,246.19,246.77,246.19,246.58,6009.0,246.19,246.77,246.19,246.58,6009.0
2025-03-14 12:35:00,246.69,246.97,246.45,246.62,11337.0,246.69,246.97,246.45,246.62,11337.0
2025-03-14 12:40:00,246.62,246.94,246.61,246.81,8149.0,246.62,246.94,246.61,246.81,8149.0
2025-03-14 12:45:00,246.84,246.85,246.36,246.67,3757.0,246.84,246.85,246.36,246.67,3757.0
2025-03-14 12:50:00,246.62,247.32,246.6,247.21,7531.0,246.62,247.32,246.6,247.21,7531.0
2025-03-14 12:55:00,247.21,247.22,246.82,246.96,4405.0,247.21,247.22,246.82,246.96,4405.0
2025-03-14 13:00:00,246.83,246.97,246.21,246.56,14580.0,246.83,246.97,246.21,246.56,14580.0
2025-03-14 13:05:00,246.35,246.88,246.35,246.85,6526.0,246.35,246.88,246.35,246.85,6526.0
2025-03-14 13:10:00,246.78,246.83,246.46,246.6,6914.0,246.78,246.83,246.46,246.6,6914.0
2025-03-14 13:15:00,246.65,246.97,246.48,246.5,6525.0,246.65,246.97,246.48,246.5,6525.0
2025-03-14 13:20:00,246.49,246.75,246.1,246.75,9209.0,246.49,246.75,246.1,246.75,9209.0
2025-03-14 13:25:00,246.76,246.76,246.3,246.56,7927.0,246.76,246.76,246.3,246.56,7927.0
2025-03-14 13:30:00,246.5,246.94,246.46,246.71,4266.0,246.5,246.94,246.46,246.71,4266.0
2025-03-14 13:35:00,246.51,246.87,246.33,246.56,6748.0,246.51,246.87,246.33,246.56,6748.0
2025-03-14 13:40:00,246.68,246.77,246.34,246.44,7217.0,246.68,246.77,246.34,246.44,7217.0
2025-03-14 13:45:00,246.51,246.51,246.12,246.42,10086.0,246.51,246.51,246.12,246.42,10086.0
2025-03-14 13:50:00,246.41,246.85,246.29,246.85,12625.0,246.41,246.85,246.29,246.85,12625.0
2025-03-14 13:55:00,246.8,246.82,246.19,246.26,7731.0,246.8,246.82,246.19,246.26,7731.0
2025-03-14 14:00:00,246.17,246.49,246.17,246.37,3416.0,246.17,246.49,246.17,246.37,3416.0
2025-03-14 14:05:00,246.34,246.76,246.33,246.71,13467.0,246.34,246.76,246.33,246.71,13467.0
2025-03-14 14:10:00,246.74,246.76,245.86,245.89,19734.0,246.74,246.76,245.86,245.89,19734.0
2025-03-14 14:15:00,245.88,246.22,245.87,246.17,8093.0,245.88,246.22,245.87,246.17,8093.0
2025-03-14 14:20:00,246.17,246.24,245.84,245.9,7062.0,246.17,246.24,245.84,245.9,7062.0
2025-03-14 14:25:00,245.85,246.28,245.81,246.0,18826.0,245.85,246.28,245.81,246.0,18826.0
2025-03-14 14:30:00,246.0,246.42,246.0,246.42,6867.0,246.0,246.42,246.0,246.42,6867.0
2025-03-14 14:35:00,246.56,247.06,246.32,247.06,8498.0,246.56,247.06,246.32,247.06,8498.0
2025-03-14 14:40:00,247.07,247.17,246.8,247.06,13225.0,247.07,247.17,246.8,247.06,13225.0
2025-03-14 14:45:00,247.09,247.41,246.98,246.98,6979.0,247.09,247.41,246.98,246.98,6979.0
2025-03-14 14:50:00,247.09,247.18,246.76,246.76,12400.0,247.09,247.18,246.76,246.76,12400.0
2025-03-14 14:55:00,246.76,246.81,246.31,246.7,5713.0,246.76,246.81,246.31,246.7,5713.0
2025-03-14 15:00:00,246.55,246.77,246.36,246.77,3488.0,246.55,246.77,246.36,246.77,3488.0
2025-03-14 15:05:00,246.69,247.18,246.57,247.13,27289.0,246.69,247.18,246.57,247.13,27289.0
2025-03-14 15:10:00,247.03,247.21,246.81,246.95,12091.0,247.03,247.21,246.81,246.95,12091.0
2025-03-14 15:15:00,246.99,247.03,246.62,246.91,12379.0,246.99,247.03,246.62,246.91,12379.0
2025-03-14 15:20:00,246.91,246.99,246.57,246.63,7437.0,246.91,246.99,246.57,246.63,7437.0
2025-03-14 15:25:00,246.74,246.91,246.26,246.51,13243.0,246.74,246.91,246.26,246.51,13243.0
2025-03-14 15:30:00,246.49,246.68,246.4,246.47,7890.0,246.49,246.68,246.4,246.47,7890.0
2025-03-14 15:35:00,246.41,246.54,246.12,246.19,13026.0,246.41,246.54,246.12,246.19,13026.0
2025-03-14 15:40:00,246.25,246.83,246.25,246.67,16205.0,246.25,246.83,246.25,246.67,16205.0
2025-03-14 15:45:00,246.74,247.44,246.6,247.38,25487.0,246.74,247.44,246.6,247.38,25487.0
2025-03-14 15:50:00,247.34,247.59,246.75,247.47,40528.0,247.34,247.59,246.75,247.47,40528.0
2025-03-14 15:55:00,247.61,248.0,247.31,247.32,79533.0,247.61,248.0,247.31,247.32,79533.0
2025-03-17 09:30:00,246.88,250.96,246.25,250.58,38389.0,246.88,250.96,246.25,250.58,38389.0
2025-03-17 09:35:00,250.59,252.49,250.58,251.73,11819.0,250.59,252.49,250.58,251.73,11819.0
2025-03-17 09:40:00,251.7,252.42,251.55,252.42,13713.0,251.7,252.42,251.55,252.42,13713.0
2025-03-17 09:45:00,252.5,252.66,251.48,251.67,27915.0,252.5,252.66,251.48,251.67,27915.0
2025-03-17 09:50:00,252.13,252.76,251.66,252.37,6414.0,252.13,252.76,251.66,252.37,6414.0
2025-03-17 09:55:00,252.37,252.87,251.81,252.75,15858.0,252.37,252.87,251.81,252.75,15858.0
2025-03-17 10:00:00,252.51,252.97,252.03,252.95,55523.0,252.51,252.97,252.03,252.95,55523.0
2025-03-17 10:05:00,252.73,253.13,252.25,252.37,12434.0,252.73,253.13,252.25,252.37,12434.0
2025-03-17 10:10:00,252.64,253.89,252.61,253.64,21614.0,252.64,253.89,252.61,253.64,21614.0
2025-03-17 10:15:00,253.63,254.33,253.45,254.33,19904.0,253.63,254.33,253.45,254.33,19904.0
2025-03-17 10:20:00,254.32,254.81,254.23,254.81,23533.0,254.32,254.81,254.23,254.81,23533.0
2025-03-17 10:25:00,255.0,255.13,254.13,254.17,61967.0,255.0,255.13,254.13,254.17,61967.0
2025-03-17 10:30:00,254.17,254.51,253.54,253.59,45863.0,254.17,254.51,253.54,253.59,45863.0
2025-03-17 10:35:00,253.64,254.49,253.08,254.41,15842.0,253.64,254.49,253.08,254.41,15842.0
2025-03-17 10:40:00,254.53,255.25,254.14,255.25,29917.0,254.53,255.25,254.14,255.25,29917.0
2025-03-17 10:45:00,255.27,255.27,254.09,254.19,18334.0,255.27,255.27,254.09,254.19,18334.0
2025-03-17 10:50:00,253.99,254.53,253.68,254.11,29820.0,253.99,254.53,253.68,254.11,29820.0
2025-03-17 10:55:00,254.17,254.19,253.52,254.15,23722.0,254.17,254.19,253.52,254.15,23722.0
2025-03-17 11:00:00,254.18,254.7,253.5,253.69,21057.0,254.18,254.7,253.5,253.69,21057.0
2025-03-17 11:05:00,253.74,253.99,253.35,253.92,15438.0,253.74,253.99,253.35,253.92,15438.0
2025-03-17 11:10:00,254.04,254.66,253.84,254.49,15379.0,254.04,254.66,253.84,254.49,15379.0
2025-03-17 11:15:00,254.57,255.33,254.22,255.33,17004.0,254.57,255.33,254.22,255.33,17004.0
2025-03-17 11:20:00,255.33,255.36,254.9,255.16,6486.0,255.33,255.36,254.9,255.16,6486.0
2025-03-17 11:25:00,255.2,255.36,254.66,254.67,9938.0,255.2,255.36,254.66,254.67,9938.0
2025-03-17 11:30:00,254.65,254.85,253.69,253.89,7745.0,254.65,254.85,253.69,253.89,7745.0
2025-03-17 11:35:00,253.73,254.21,253.69,253.71,12789.0,253.73,254.21,253.69,253.71,12789.0
2025-03-17 11:40:00,253.7,253.87,253.53,253.8,4273.0,253.7,253.87,253.53,253.8,4273.0
2025-03-17 11:45:00,253.84,254.3,253.82,254.0,8984.0,253.84,254.3,253.82,254.0,8984.0
2025-03-17 11:50:00,254.13,254.36,253.97,254.19,4516.0,254.13,254.36,253.97,254.19,4516.0
2025-03-17 11:55:00,254.24,254.51,254.15,254.37,11387.0,254.24,254.51,254.15,254.37,11387.0
2025-03-17 12:00:00,254.39,254.64,254.26,254.53,14659.0,254.39,254.64,254.26,254.53,14659.0
2025-03-17 12:05:00,254.74,255.62,254.74,255.55,6457.0,254.74,255.62,254.74,255.55,6457.0
2025-03-17 12:10:00,255.72,255.72,255.25,255.25,6761.0,255.72,255.72,255.25,255.25,6761.0
2025-03-17 12:15:00,255.21,255.34,254.96,255.03,9238.0,255.21,255.34,254.96,255.03,9238.0
2025-03-17 12:20:00,255.17,255.17,254.5,254.64,9827.0,255.17,255.17,254.5,254.64,9827.0
2025-03-17 12:25:00,254.62,254.85,254.25,254.52,9356.0,254.62,254.85,254.25,254.52,9356.0
2025-03-17 12:30:00,254.53,254.84,254.46,254.78,5464.0,254.53,254.84,254.46,254.78,5464.0
2025-03-17 12:35:00,254.89,255.1,254.8,254.98,9768.0,254.89,255.1,254.8,254.98,9768.0
2025-03-17 12:40:00,254.98,254.98,254.34,254.58,11034.0,254.98,254.98,254.34,254.58,11034.0
2025-03-17 12:45:00,254.53,254.98,254.42,254.97,8882.0,254.53,254.98,254.42,254.97,8882.0
2025-03-17 12:50:00,254.97,254.97,254.5,254.85,7901.0,254.97,254.97,254.5,254.85,7901.0
2025-03-17 12:55:00,254.83,254.95,254.7,254.76,15118.0,254.83,254.95,254.7,254.76,15118.0
2025-03-17 13:00:00,254.71,254.89,254.35,254.43,15068.0,254.71,254.89,254.35,254.43,15068.0
2025-03-17 13:05:00,254.52,254.93,254.52,254.83,9126.0,254.52,254.93,254.52,254.83,9126.0
2025-03-17 13:10:00,254.91,254.96,254.46,254.46,16531.0,254.91,254.96,254.46,254.46,16531.0
2025-03-17 13:15:00,254.66,255.07,254.61,254.99,3954.0,254.66,255.07,254.61,254.99,3954.0
2025-03-17 13:20:00,254.99,255.7,254.86,255.55,22206.0,254.99,255.7,254.86,255.55,22206.0
2025-03-17 13:25:00,255.55,255.83,255.55,255.78,11676.0,255.55,255.83,255.55,255.78,11676.0
2025-03-17 13:30:00,255.88,256.18,255.71,256.18,8962.0,255.88,256.18,255.71,256.18,8962.0
2025-03-17 13:35:00,256.17,256.56,255.96,256.4,16430.0,256.17,256.56,255.96,256.4,16430.0
2025-03-17 13:40:00,256.45,256.84,256.45,256.7,7613.0,256.45,256.84,256.45,256.7,7613.0
2025-03-17 13:45:00,256.77,257.06,256.62,256.79,12602.0,256.77,257.06,256.62,256.79,12602.0
2025-03-17 13:50:00,256.83,256.9,256.65,256.7,9246.0,256.83,256.9,256.65,256.7,9246.0
2025-03-17 13:55:00,256.64,256.7,256.3,256.3,6118.0,256.64,256.7,256.3,256.3,6118.0
2025-03-17 14:00:00,256.36,256.82,256.23,256.24,15872.0,256.36,256.82,256.23,256.24,15872.0
2025-03-17 14:05:00,256.24,256.32,255.99,256.2,6733.0,256.24,256.32,255.99,256.2,6733.0
2025-03-17 14:10:00,256.28,256.64,256.19,256.55,12369.0,256.28,256.64,256.19,256.55,12369.0
2025-03-17 14:15:00,256.55,256.8,256.46,256.65,6446.0,256.55,256.8,256.46,256.65,6446.0
2025-03-17 14:20:00,256.74,256.93,256.53,256.93,10352.0,256.74,256.93,256.53,256.93,10352.0
2025-03-17 14:25:00,256.94,257.24,256.91,257.24,7515.0,256.94,257.24,256.91,257.24,7515.0
2025-03-17 14:30:00,257.19,257.56,257.18,257.56,6993.0,257.19,257.56,257.18,257.56,6993.0
2025-03-17 14:35:00,257.49,257.54,257.21,257.37,13785.0,257.49,257.54,257.21,257.37,13785.0
2025-03-17 14:40:00,257.38,257.48,257.16,257.48,8267.0,257.38,257.48,257.16,257.48,8267.0
2025-03-17 14:45:00,257.38,258.14,257.37,257.91,9859.0,257.38,258.14,257.37,257.91,9859.0
2025-03-17 14:50:00,257.84,257.9,257.28,257.28,9081.0,257.84,257.9,257.28,257.28,9081.0
2025-03-17 14:55:00,257.34,257.95,257.24,257.46,23067.0,257.34,257.95,257.24,257.46,23067.0
2025-03-17 15:00:00,257.43,257.43,256.79,256.97,8341.0,257.43,257.43,256.79,256.97,8341.0
2025-03-17 15:05:00,256.97,257.38,256.97,257.26,8783.0,256.97,257.38,256.97,257.26,8783.0
2025-03-17 15:10:00,257.19,257.25,256.95,257.06,7019.0,257.19,257.25,256.95,257.06,7019.0
2025-03-17 15:15:00,257.13,257.27,256.69,256.87,16555.0,257.13,257.27,256.69,256.87,16555.0
2025-03-17 15:20:00,256.92,257.16,256.85,256.95,20440.0,256.92,257.16,256.85,256.95,20440.0
2025-03-17 15:25:00,256.94,257.1,256.55,257.03,20477.0,256.94,257.1,256.55,257.03,20477.0
2025-03-17 15:30:00,256.95,257.27,256.85,256.85,16916.0,256.95,257.27,256.85,256.85,16916.0
2025-03-17 15:35:00,256.88,257.51,256.81,257.38,13702.0,256.88,257.51,256.81,257.38,13702.0
2025-03-17 15:40:00,257.38,257.62,257.12,257.62,17982.0,257.38,257.62,257.12,257.62,17982.0
2025-03-17 15:45:00,257.56,257.61,256.84,257.12,28029.0,257.56,257.61,256.84,257.12,28029.0
2025-03-17 15:50:00,257.07,257.07,255.63,255.65,54571.0,257.07,257.07,255.63,255.65,54571.0
2025-03-17 15:55:00,255.54,255.74,255.02,255.16,153724.0,255.54,255.74,255.02,255.16,153724.0
2025-03-18 09:30:00,252.04,255.05,252.01,254.58,26469.0,252.04,255.05,252.01,254.58,26469.0
2025-03-18 09:35:00,254.36,255.62,254.2,255.61,27422.0,254.36,255.62,254.2,255.61,27422.0
2025-03-18 09:40:00,255.61,255.99,254.6,254.67,23126.0,255.61,255.99,254.6,254.67,23126.0
2025-03-18 09:45:00,254.4,255.0,254.2,254.38,15925.0,254.4,255.0,254.2,254.38,15925.0
2025-03-18 09:50:00,254.38,254.4,253.27,254.32,16374.0,254.38,254.4,253.27,254.32,16374.0
2025-03-18 09:55:00,254.12,254.34,253.84,254.19,10167.0,254.12,254.34,253.84,254.19,10167.0
2025-03-18 10:00:00,254.09,254.23,253.73,254.23,10447.0,254.09,254.23,253.73,254.23,10447.0
2025-03-18 10:05:00,254.33,254.78,254.21,254.43,3724.0,254.33,254.78,254.21,254.43,3724.0
2025-03-18 10:10:00,254.29,254.29,253.14,253.43,19049.0,254.29,254.29,253.14,253.43,19049.0
2025-03-18 10:15:00,253.25,254.06,253.25,254.06,33576.0,253.25,254.06,253.25,254.06,33576.0
2025-03-18 10:20:00,254.05,254.71,254.03,254.54,5150.0,254.05,254.71,254.03,254.54,5150.0
2025-03-18 10:25:00,254.4,254.92,254.11,254.92,7954.0,254.4,254.92,254.11,254.92,7954.0
2025-03-18 10:30:00,254.81,254.98,254.43,254.8,5629.0,254.81,254.98,254.43,254.8,5629.0
2025-03-18 10:35:00,254.65,254.78,253.93,254.78,4487.0,254.65,254.78,253.93,254.78,4487.0
2025-03-18 10:40:00,254.78,255.25,253.71,253.79,13815.0,254.78,255.25,253.71,253.79,13815.0
2025-03-18 10:45:00,253.56,253.56,252.78,252.96,3539.0,253.56,253.56,252.78,252.96,3539.0
2025-03-18 10:50:00,252.98,253.39,252.7,253.12,11783.0,252.98,253.39,252.7,253.12,11783.0
2025-03-18 10:55:00,253.0,253.44,252.8,252.84,5199.0,253.0,253.44,252.8,252.84,5199.0
2025-03-18 11:00:00,252.87,252.87,251.6,251.61,7929.0,252.87,252.87,251.6,251.61,7929.0
2025-03-18 11:05:00,251.76,252.26,251.35,252.26,3498.0,251.76,252.26,251.35,252.26,3498.0
2025-03-18 11:10:00,252.12,252.55,252.02,252.37,5233.0,252.12,252.55,252.02,252.37,5233.0
2025-03-18 11:15:00,252.16,252.35,251.85,252.35,4951.0,252.16,252.35,251.85,252.35,4951.0
2025-03-18 11:20:00,252.47,252.56,252.11,252.12,5196.0,252.47,252.56,252.11,252.12,5196.0
2025-03-18 11:25:00,252.32,252.7,252.15,252.5,5411.0,252.32,252.7,252.15,252.5,5411.0
2025-03-18 11:30:00,252.18,252.5,252.13,252.26,5784.0,252.18,252.5,252.13,252.26,5784.0
2025-03-18 11:35:00,252.24,252.53,252.03,252.53,2497.0,252.24,252.53,252.03,252.53,2497.0
2025-03-18 11:40:00,252.42,252.42,251.98,252.24,4911.0,252.42,252.42,251.98,252.24,4911.0
2025-03-18 11:45:00,252.36,252.36,251.72,251.72,4682.0,252.36,252.36,251.72,251.72,4682.0
2025-03-18 11:50:00,251.7,251.81,251.52,251.65,4314.0,251.7,251.81,251.52,251.65,4314.0
2025-03-18 11:55:00,251.77,251.87,251.4,251.87,4716.0,251.77,251.87,251.4,251.87,4716.0
2025-03-18 12:00:00,251.78,252.19,251.6,252.14,3006.0,251.78,252.19,251.6,252.14,3006.0
2025-03-18 12:05:00,252.14,252.25,251.87,252.0,3272.0,252.14,252.25,251.87,252.0,3272.0
2025-03-18 12:10:00,251.85,252.82,251.84,252.79,2774.0,251.85,252.82,251.84,252.79,2774.0
2025-03-18 12:15:00,252.79,252.85,252.46,252.59,6916.0,252.79,252.85,252.46,252.59,6916.0
2025-03-18 12:20:00,252.53,253.07,252.52,253.07,5382.0,252.53,253.07,252.52,253.07,5382.0
2025-03-18 12:25:00,253.03,253.6,253.03,253.6,6644.0,253.03,253.6,253.03,253.6,6644.0
2025-03-18 12:30:00,253.45,253.62,253.41,253.43,4421.0,253.45,253.62,253.41,253.43,4421.0
2025-03-18 12:35:00,253.53,253.73,253.3,253.66,5875.0,253.53,253.73,253.3,253.66,5875.0
2025-03-18 12:40:00,253.6,253.82,253.07,253.07,7178.0,253.6,253.82,253.07,253.07,7178.0
2025-03-18 12:45:00,253.16,253.34,252.99,253.25,4713.0,253.16,253.34,252.99,253.25,4713.0
2025-03-18 12:50:00,253.23,253.33,252.93,253.16,4463.0,253.23,253.33,252.93,253.16,4463.0
2025-03-18 12:55:00,253.23,253.84,253.22,253.73,3380.0,253.23,253.84,253.22,253.73,3380.0
2025-03-18 13:00:00,253.63,253.8,253.43,253.74,6035.0,253.63,253.8,253.43,253.74,6035.0
2025-03-18 13:05:00,253.54,253.58,253.07,253.41,4881.0,253.54,253.58,253.07,253.41,4881.0
2025-03-18 13:10:00,253.36,254.22,253.36,254.14,5173.0,253.36,254.22,253.36,254.14,5173.0
2025-03-18 13:15:00,254.11,254.15,253.01,253.51,11477.0,254.11,254.15,253.01,253.51,11477.0
2025-03-18 13:20:00,253.6,253.76,253.39,253.59,6694.0,253.6,253.76,253.39,253.59,6694.0
2025-03-18 13:25:00,253.71,253.92,253.36,253.36,4510.0,253.71,253.92,253.36,253.36,4510.0
2025-03-18 13:30:00,253.36,253.79,253.17,253.79,7621.0,253.36,253.79,253.17,253.79,7621.0
2025-03-18 13:35:00,253.68,254.5,253.57,254.27,6382.0,253.68,254.5,253.57,254.27,6382.0
2025-03-18 13:40:00,254.33,254.33,253.91,254.14,6143.0,254.33,254.33,253.91,254.14,6143.0
2025-03-18 13:45:00,254.18,254.6,254.06,254.59,5520.0,254.18,254.6,254.06,254.59,5520.0
2025-03-18 13:50:00,254.66,254.98,254.52,254.98,21552.0,254.66,254.98,254.52,254.98,21552.0
2025-03-18 13:55:00,254.67,254.8,254.45,254.68,30185.0,254.67,254.8,254.45,254.68,30185.0
2025-03-18 14:00:00,254.72,254.86,254.33,254.33,23591.0,254.72,254.86,254.33,254.33,23591.0
2025-03-18 14:05:00,254.33,254.7,254.23,254.67,15859.0,254.33,254.7,254.23,254.67,15859.0
2025-03-18 14:10:00,254.51,254.65,254.19,254.32,17127.0,254.51,254.65,254.19,254.32,17127.0
2025-03-18 14:15:00,254.31,254.75,254.3,254.75,2400.0,254.31,254.75,254.3,254.75,2400.0
2025-03-18 14:20:00,254.79,255.46,254.78,255.44,8404.0,254.79,255.46,254.78,255.44,8404.0
2025-03-18 14:25:00,255.33,255.5,255.13,255.19,10688.0,255.33,255.5,255.13,255.19,10688.0
2025-03-18 14:30:00,255.2,255.27,254.83,254.96,15597.0,255.2,255.27,254.83,254.96,15597.0
2025-03-18 14:35:00,255.05,255.33,254.95,254.96,12447.0,255.05,255.33,254.95,254.96,12447.0
2025-03-18 14:40:00,254.96,255.07,254.71,254.77,22128.0,254.96,255.07,254.71,254.77,22128.0
2025-03-18 14:45:00,254.77,255.39,254.76,255.31,4970.0,254.77,255.39,254.76,255.31,4970.0
2025-03-18 14:50:00,255.33,255.45,255.01,255.06,12955.0,255.33,255.45,255.01,255.06,12955.0
2025-03-18 14:55:00,255.06,255.29,254.95,255.22,7948.0,255.06,255.29,254.95,255.22,7948.0
2025-03-18 15:00:00,255.09,255.21,254.83,255.08,5973.0,255.09,255.21,254.83,255.08,5973.0
2025-03-18 15:05:00,255.08,255.13,254.36,254.63,5685.0,255.08,255.13,254.36,254.63,5685.0
2025-03-18 15:10:00,254.48,254.75,254.2,254.59,6941.0,254.48,254.75,254.2,254.59,6941.0
2025-03-18 15:15:00,254.59,254.96,254.5,254.92,5772.0,254.59,254.96,254.5,254.92,5772.0
2025-03-18 15:20:00,254.87,255.0,254.2,254.2,9438.0,254.87,255.0,254.2,254.2,9438.0
2025-03-18 15:25:00,254.21,254.38,253.79,253.91,8635.0,254.21,254.38,253.79,253.91,8635.0
2025-03-18 15:30:00,254.0,254.42,253.97,254.38,9389.0,254.0,254.42,253.97,254.38,9389.0
2025-03-18 15:35:00,254.3,254.37,254.1,254.2,10103.0,254.3,254.37,254.1,254.2,10103.0
2025-03-18 15:40:00,254.29,254.58,254.08,254.47,8966.0,254.29,254.58,254.08,254.47,8966.0
2025-03-18 15:45:00,254.47,254.52,253.96,254.18,13781.0,254.47,254.52,253.96,254.18,13781.0
2025-03-18 15:50:00,254.27,254.64,253.57,253.84,59196.0,254.27,254.64,253.57,253.84,59196.0
2025-03-18 15:55:00,253.97,254.15,253.44,253.95,89021.0,253.97,254.15,253.44,253.95,89021.0
2025-03-19 09:30:00,255.0,255.88,254.07,254.76,57972.0,255.0,255.88,254.07,254.76,57972.0
2025-03-19 09:35:00,255.18,257.14,254.68,256.22,74699.0,255.18,257.14,254.68,256.22,74699.0
2025-03-19 09:40:00,256.36,256.36,254.14,254.67,32859.0,256.36,256.36,254.14,254.67,32859.0
2025-03-19 09:45:00,254.78,256.0,254.56,256.0,28832.0,254.78,256.0,254.56,256.0,28832.0
2025-03-19 09:50:00,255.84,257.5,255.76,257.47,7823.0,255.84,257.5,255.76,257.47,7823.0
2025-03-19 09:55:00,257.3,257.45,256.52,257.36,9560.0,257.3,257.45,256.52,257.36,9560.0
2025-03-19 10:00:00,257.3,257.88,257.18,257.88,9529.0,257.3,257.88,257.18,257.88,9529.0
2025-03-19 10:05:00,257.97,258.57,257.66,258.4,9664.0,257.97,258.57,257.66,258.4,9664.0
2025-03-19 10:10:00,258.22,258.7,258.21,258.68,8002.0,258.22,258.7,258.21,258.68,8002.0
2025-03-19 10:15:00,258.77,259.16,258.14,258.92,20546.0,258.77,259.16,258.14,258.92,20546.0
2025-03-19 10:20:00,258.68,259.3,258.68,259.23,10316.0,258.68,259.3,258.68,259.23,10316.0
2025-03-19 10:25:00,259.06,259.49,258.66,259.24,10148.0,259.06,259.49,258.66,259.24,10148.0
2025-03-19 10:30:00,259.07,259.5,258.74,259.32,20528.0,259.07,259.5,258.74,259.32,20528.0
2025-03-19 10:35:00,259.35,259.36,258.82,259.32,17219.0,259.35,259.36,258.82,259.32,17219.0
2025-03-19 10:40:00,259.28,259.48,258.65,259.01,22867.0,259.28,259.48,258.65,259.01,22867.0
2025-03-19 10:45:00,258.97,259.48,258.8,259.36,14605.0,258.97,259.48,258.8,259.36,14605.0
2025-03-19 10:50:00,259.4,259.63,258.97,259.18,15552.0,259.4,259.63,258.97,259.18,15552.0
2025-03-19 10:55:00,259.37,259.37,258.73,259.18,6886.0,259.37,259.37,258.73,259.18,6886.0
2025-03-19 11:00:00,259.18,259.28,258.96,259.07,6338.0,259.18,259.28,258.96,259.07,6338.0
2025-03-19 11:05:00,259.0,259.79,258.74,259.78,7490.0,259.0,259.79,258.74,259.78,7490.0
2025-03-19 11:10:00,259.59,260.01,259.58,259.92,11361.0,259.59,260.01,259.58,259.92,11361.0
2025-03-19 11:15:00,259.88,259.97,258.95,259.02,10885.0,259.88,259.97,258.95,259.02,10885.0
2025-03-19 11:20:00,259.09,259.88,259.06,259.69,9426.0,259.09,259.88,259.06,259.69,9426.0
2025-03-19 11:25:00,259.69,260.07,259.52,260.07,11131.0,259.69,260.07,259.52,260.07,11131.0
2025-03-19 11:30:00,259.92,260.61,259.84,260.46,9269.0,259.92,260.61,259.84,260.46,9269.0
2025-03-19 11:35:00,260.47,260.51,259.93,260.22,23920.0,260.47,260.51,259.93,260.22,23920.0
2025-03-19 11:40:00,260.2,260.71,260.09,260.7,4465.0,260.2,260.71,260.09,260.7,4465.0
2025-03-19 11:45:00,260.58,260.93,260.44,260.9,18844.0,260.58,260.93,260.44,260.9,18844.0
2025-03-19 11:50:00,260.98,261.29,260.72,261.16,7421.0,260.98,261.29,260.72,261.16,7421.0
2025-03-19 11:55:00,261.29,261.98,261.29,261.81,36349.0,261.29,261.98,261.29,261.81,36349.0
2025-03-19 12:00:00,261.81,261.93,261.29,261.87,34156.0,261.81,261.93,261.29,261.87,34156.0
2025-03-19 12:05:00,261.81,262.14,261.78,261.99,13616.0,261.81,262.14,261.78,261.99,13616.0
2025-03-19 12:10:00,261.9,261.99,261.35,261.53,21752.0,261.9,261.99,261.35,261.53,21752.0
2025-03-19 12:15:00,261.46,261.59,260.71,260.99,24150.0,261.46,261.59,260.71,260.99,24150.0
2025-03-19 12:20:00,260.99,261.37,260.73,260.79,7072.0,260.99,261.37,260.73,260.79,7072.0
2025-03-19 12:25:00,260.91,261.12,260.56,260.95,13494.0,260.91,261.12,260.56,260.95,13494.0
2025-03-19 12:30:00,260.96,261.03,260.58,260.69,10270.0,260.96,261.03,260.58,260.69,10270.0
2025-03-19 12:35:00,260.69,260.84,260.48,260.52,6553.0,260.69,260.84,260.48,260.52,6553.0
2025-03-19 12:40:00,260.52,260.69,260.41,260.69,5100.0,260.52,260.69,260.41,260.69,5100.0
2025-03-19 12:45:00,260.72,260.79,260.44,260.59,11180.0,260.72,260.79,260.44,260.59,11180.0
2025-03-19 12:50:00,260.57,260.74,260.24,260.61,9859.0,260.57,260.74,260.24,260.61,9859.0
2025-03-19 12:55:00,260.6,260.77,260.16,260.41,9382.0,260.6,260.77,260.16,260.41,9382.0
2025-03-19 13:00:00,260.23,260.73,260.2,260.31,5612.0,260.23,260.73,260.2,260.31,5612.0
2025-03-19 13:05:00,260.33,260.4,259.54,259.54,8954.0,260.33,260.4,259.54,259.54,8954.0
2025-03-19 13:10:00,259.51,259.54,257.74,258.05,15213.0,259.51,259.54,257.74,258.05,15213.0
2025-03-19 13:15:00,257.94,258.47,257.81,258.42,6622.0,257.94,258.47,257.81,258.42,6622.0
2025-03-19 13:20:00,258.34,258.49,257.99,258.23,8557.0,258.34,258.49,257.99,258.23,8557.0
2025-03-19 13:25:00,258.16,258.16,257.48,257.5,4407.0,258.16,258.16,257.48,257.5,4407.0
2025-03-19 13:30:00,257.5,257.64,257.37,257.51,5445.0,257.5,257.64,257.37,257.51,5445.0
2025-03-19 13:35:00,257.75,257.81,257.47,257.73,8349.0,257.75,257.81,257.47,257.73,8349.0
2025-03-19 13:40:00,257.73,257.91,257.08,257.08,8100.0,257.73,257.91,257.08,257.08,8100.0
2025-03-19 13:45:00,257.12,257.17,256.84,256.86,5504.0,257.12,257.17,256.84,256.86,5504.0
2025-03-19 13:50:00,256.94,257.28,256.83,257.19,5228.0,256.94,257.28,256.83,257.19,5228.0
2025-03-19 13:55:00,257.13,257.25,257.0,257.21,4804.0,257.13,257.25,257.0,257.21,4804.0
2025-03-19 14:00:00,256.99,259.32,256.44,258.04,13380.0,256.99,259.32,256.44,258.04,13380.0
2025-03-19 14:05:00,257.86,258.06,257.44,257.99,3319.0,257.86,258.06,257.44,257.99,3319.0
2025-03-19 14:10:00,258.14,258.51,257.92,258.32,6647.0,258.14,258.51,257.92,258.32,6647.0
2025-03-19 14:15:00,258.6,258.79,258.3,258.36,5240.0,258.6,258.79,258.3,258.36,5240.0
2025-03-19 14:20:00,258.41,258.73,258.06,258.48,6569.0,258.41,258.73,258.06,258.48,6569.0
2025-03-19 14:25:00,258.46,258.53,258.09,258.13,5728.0,258.46,258.53,258.09,258.13,5728.0
2025-03-19 14:30:00,258.31,259.59,258.31,259.36,6087.0,258.31,259.59,258.31,259.36,6087.0
2025-03-19 14:35:00,259.36,259.66,259.16,259.58,8100.0,259.36,259.66,259.16,259.58,8100.0
2025-03-19 14:40:00,259.61,260.62,259.13,260.42,12031.0,259.61,260.62,259.13,260.42,12031.0
2025-03-19 14:45:00,260.57,260.64,259.58,259.93,9888.0,260.57,260.64,259.58,259.93,9888.0
2025-03-19 14:50:00,259.89,260.55,259.66,260.03,11843.0,259.89,260.55,259.66,260.03,11843.0
2025-03-19 14:55:00,259.95,260.26,259.79,260.25,16267.0,259.95,260.26,259.79,260.25,16267.0
2025-03-19 15:00:00,260.25,260.6,259.98,260.6,16422.0,260.25,260.6,259.98,260.6,16422.0
2025-03-19 15:05:00,260.45,261.35,260.28,261.23,8326.0,260.45,261.35,260.28,261.23,8326.0
2025-03-19 15:10:00,261.37,261.69,260.89,261.38,34051.0,261.37,261.69,260.89,261.38,34051.0
2025-03-19 15:15:00,261.38,261.41,260.62,261.0,16352.0,261.38,261.41,260.62,261.0,16352.0
2025-03-19 15:20:00,260.85,260.92,259.7,260.15,9013.0,260.85,260.92,259.7,260.15,9013.0
2025-03-19 15:25:00,260.13,260.14,259.09,259.18,14562.0,260.13,260.14,259.09,259.18,14562.0
2025-03-19 15:30:00,259.08,260.16,259.08,259.55,10178.0,259.08,260.16,259.08,259.55,10178.0
2025-03-19 15:35:00,259.72,260.49,259.3,260.26,8854.0,259.72,260.49,259.3,260.26,8854.0
2025-03-19 15:40:00,260.47,260.72,260.15,260.58,15862.0,260.47,260.72,260.15,260.58,15862.0
2025-03-19 15:45:00,260.52,260.59,259.78,259.98,16686.0,260.52,260.59,259.78,259.98,16686.0
2025-03-19 15:50:00,259.6,259.68,259.09,259.53,32436.0,259.6,259.68,259.09,259.53,32436.0
2025-03-19 15:55:00,259.19,259.39,258.5,258.69,81114.0,259.19,259.39,258.5,258.69,81114.0
2025-03-20 09:30:00,255.9,257.77,254.88,257.62,28922.0,255.9,257.77,254.88,257.62,28922.0
2025-03-20 09:35:00,256.99,257.73,256.79,257.68,10415.0,256.99,257.73,256.79,257.68,10415.0
2025-03-20 09:40:00,257.69,257.75,256.21,256.31,6901.0,257.69,257.75,256.21,256.31,6901.0
2025-03-20 09:45:00,256.31,257.49,256.3,257.27,2579.0,256.31,257.49,256.3,257.27,2579.0
2025-03-20 09:50:00,257.28,257.65,256.07,256.47,5264.0,257.28,257.65,256.07,256.47,5264.0
2025-03-20 09:55:00,256.47,257.1,256.21,257.09,7828.0,256.47,257.1,256.21,257.09,7828.0
2025-03-20 10:00:00,257.19,258.04,257.19,257.99,10882.0,257.19,258.04,257.19,257.99,10882.0
2025-03-20 10:05:00,257.78,258.94,257.46,258.46,10747.0,257.78,258.94,257.46,258.46,10747.0
2025-03-20 10:10:00,258.4,258.4,257.79,258.31,3767.0,258.4,258.4,257.79,258.31,3767.0
2025-03-20 10:15:00,258.1,258.7,257.83,258.16,6687.0,258.1,258.7,257.83,258.16,6687.0
2025-03-20 10:20:00,258.22,259.4,258.22,259.38,3915.0,258.22,259.4,258.22,259.38,3915.0
2025-03-20 10:25:00,259.35,259.86,258.73,258.96,9367.0,259.35,259.86,258.73,258.96,9367.0
2025-03-20 10:30:00,259.0,259.03,258.68,258.68,12267.0,259.0,259.03,258.68,258.68,12267.0
2025-03-20 10:35:00,258.29,258.78,258.22,258.63,4856.0,258.29,258.78,258.22,258.63,4856.0
2025-03-20 10:40:00,258.47,259.44,258.41,259.31,6812.0,258.47,259.44,258.41,259.31,6812.0
2025-03-20 10:45:00,259.37,259.37,258.81,258.91,4316.0,259.37,259.37,258.81,258.91,4316.0
2025-03-20 10:50:00,258.67,258.72,258.0,258.21,6716.0,258.67,258.72,258.0,258.21,6716.0
2025-03-20 10:55:00,258.28,258.48,258.15,258.48,5237.0,258.28,258.48,258.15,258.48,5237.0
2025-03-20 11:00:00,258.25,258.37,257.81,258.31,5261.0,258.25,258.37,257.81,258.31,5261.0
2025-03-20 11:05:00,258.11,258.84,258.11,258.82,4317.0,258.11,258.84,258.11,258.82,4317.0
2025-03-20 11:10:00,259.02,259.41,258.84,259.17,18351.0,259.02,259.41,258.84,259.17,18351.0
2025-03-20 11:15:00,259.19,259.4,258.9,259.02,1900.0,259.19,259.4,258.9,259.02,1900.0
2025-03-20 11:20:00,259.03,259.03,258.39,258.44,17122.0,259.03,259.03,258.39,258.44,17122.0
2025-03-20 11:25:00,258.51,258.83,258.29,258.58,1799.0,258.51,258.83,258.29,258.58,1799.0
2025-03-20 11:30:00,258.58,258.59,257.56,257.6,3995.0,258.58,258.59,257.56,257.6,3995.0
2025-03-20 11:35:00,257.47,258.16,257.43,257.76,5868.0,257.47,258.16,257.43,257.76,5868.0
2025-03-20 11:40:00,258.21,258.26,258.11,258.12,730.0,258.21,258.26,258.11,258.12,730.0
2025-03-20 11:45:00,258.2,258.99,258.2,258.99,2998.0,258.2,258.99,258.2,258.99,2998.0
2025-03-20 11:50:00,258.87,259.2,258.63,258.82,4606.0,258.87,259.2,258.63,258.82,4606.0
2025-03-20 11:55:00,258.85,258.85,258.42,258.49,1764.0,258.85,258.85,258.42,258.49,1764.0
2025-03-20 12:00:00,258.26,259.01,258.26,258.41,4107.0,258.26,259.01,258.26,258.41,4107.0
2025-03-20 12:05:00,258.44,258.44,258.23,258.24,2548.0,258.44,258.44,258.23,258.24,2548.0
2025-03-20 12:10:00,258.24,258.24,257.72,258.07,2654.0,258.24,258.24,257.72,258.07,2654.0
2025-03-20 12:15:00,258.05,258.05,257.85,258.05,2969.0,258.05,258.05,257.85,258.05,2969.0
2025-03-20 12:20:00,258.05,258.05,257.62,257.96,4521.0,258.05,258.05,257.62,257.96,4521.0
2025-03-20 12:25:00,257.74,257.81,256.74,256.75,7000.0,257.74,257.81,256.74,256.75,7000.0
2025-03-20 12:30:00,256.9,257.21,256.81,257.02,3919.0,256.9,257.21,256.81,257.02,3919.0
2025-03-20 12:35:00,257.01,257.43,257.0,257.43,2624.0,257.01,257.43,257.0,257.43,2624.0
2025-03-20 12:40:00,257.35,257.45,257.01,257.23,6154.0,257.35,257.45,257.01,257.23,6154.0
2025-03-20 12:45:00,257.22,257.45,257.01,257.04,3225.0,257.22,257.45,257.01,257.04,3225.0
2025-03-20 12:50:00,257.04,257.48,257.01,257.48,2150.0,257.04,257.48,257.01,257.48,2150.0
2025-03-20 12:55:00,257.48,257.54,256.9,257.09,3088.0,257.48,257.54,256.9,257.09,3088.0
2025-03-20 13:00:00,257.22,257.4,257.09,257.4,4800.0,257.22,257.4,257.09,257.4,4800.0
2025-03-20 13:05:00,257.54,258.19,257.54,258.12,3088.0,257.54,258.19,257.54,258.12,3088.0
2025-03-20 13:10:00,258.17,258.19,257.66,257.66,2123.0,258.17,258.19,257.66,257.66,2123.0
2025-03-20 13:15:00,257.69,257.69,257.43,257.51,1200.0,257.69,257.69,257.43,257.51,1200.0
2025-03-20 13:20:00,257.37,257.42,257.08,257.19,2200.0,257.37,257.42,257.08,257.19,2200.0
2025-03-20 13:25:00,257.19,257.2,256.42,256.47,4983.0,257.19,257.2,256.42,256.47,4983.0
2025-03-20 13:30:00,256.47,256.98,256.47,256.8,5628.0,256.47,256.98,256.47,256.8,5628.0
2025-03-20 13:35:00,256.92,257.23,256.74,257.2,2334.0,256.92,257.23,256.74,257.2,2334.0
2025-03-20 13:40:00,257.07,257.31,257.01,257.25,3856.0,257.07,257.31,257.01,257.25,3856.0
2025-03-20 13:45:00,257.48,257.57,257.17,257.18,2303.0,257.48,257.57,257.17,257.18,2303.0
2025-03-20 13:50:00,257.25,257.32,257.02,257.06,4823.0,257.25,257.32,257.02,257.06,4823.0
2025-03-20 13:55:00,256.93,256.93,256.7,256.86,4658.0,256.93,256.93,256.7,256.86,4658.0
2025-03-20 14:00:00,256.86,257.17,256.7,256.98,8124.0,256.86,257.17,256.7,256.98,8124.0
2025-03-20 14:05:00,257.0,257.16,256.88,256.93,2208.0,257.0,257.16,256.88,256.93,2208.0
2025-03-20 14:10:00,257.06,257.31,257.05,257.05,2913.0,257.06,257.31,257.05,257.05,2913.0
2025-03-20 14:15:00,257.1,257.15,256.9,257.05,2033.0,257.1,257.15,256.9,257.05,2033.0
2025-03-20 14:20:00,256.9,256.9,256.37,256.44,3658.0,256.9,256.9,256.37,256.44,3658.0
2025-03-20 14:25:00,256.55,256.69,256.21,256.22,4009.0,256.55,256.69,256.21,256.22,4009.0
2025-03-20 14:30:00,256.07,256.34,256.0,256.0,4433.0,256.07,256.34,256.0,256.0,4433.0
2025-03-20 14:35:00,256.4,256.71,256.4,256.5,1804.0,256.4,256.71,256.4,256.5,1804.0
2025-03-20 14:40:00,256.68,256.78,256.35,256.48,3863.0,256.68,256.78,256.35,256.48,3863.0
2025-03-20 14:45:00,256.51,256.8,256.46,256.7,2505.0,256.51,256.8,256.46,256.7,2505.0
2025-03-20 14:50:00,256.95,257.49,256.95,257.47,3672.0,256.95,257.49,256.95,257.47,3672.0
2025-03-20 14:55:00,257.47,257.47,256.69,256.78,3295.0,257.47,257.47,256.69,256.78,3295.0
2025-03-20 15:00:00,256.77,256.98,256.74,256.75,5325.0,256.77,256.98,256.74,256.75,5325.0
2025-03-20 15:05:00,256.98,257.16,256.89,256.92,2963.0,256.98,257.16,256.89,256.92,2963.0
2025-03-20 15:10:00,257.04,257.29,256.99,257.13,3092.0,257.04,257.29,256.99,257.13,3092.0
2025-03-20 15:15:00,257.13,257.44,257.12,257.26,7518.0,257.13,257.44,257.12,257.26,7518.0
2025-03-20 15:20:00,257.22,257.71,257.16,257.56,17802.0,257.22,257.71,257.16,257.56,17802.0
2025-03-20 15:25:00,257.55,257.56,257.22,257.28,29614.0,257.55,257.56,257.22,257.28,29614.0
2025-03-20 15:30:00,257.3,257.73,257.3,257.5,12335.0,257.3,257.73,257.3,257.5,12335.0
2025-03-20 15:35:00,257.66,257.95,257.62,257.76,18219.0,257.66,257.95,257.62,257.76,18219.0
2025-03-20 15:40:00,257.79,258.3,257.78,258.25,9132.0,257.79,258.3,257.78,258.25,9132.0
2025-03-20 15:45:00,258.31,258.96,258.31,258.96,14555.0,258.31,258.96,258.31,258.96,14555.0
2025-03-20 15:50:00,258.79,259.77,257.9,258.43,55498.0,258.79,259.77,257.9,258.43,55498.0
2025-03-20 15:55:00,258.43,258.8,257.92,258.38,143818.0,258.43,258.8,257.92,258.38,143818.0
2025-03-21 09:30:00,254.91,255.73,252.06,254.59,254474.0,254.91,255.73,252.06,254.59,254474.0
2025-03-21 09:35:00,254.59,254.67,253.56,253.83,7185.0,254.59,254.67,253.56,253.83,7185.0
2025-03-21 09:40:00,253.77,255.87,253.77,255.67,2682.0,253.77,255.87,253.77,255.67,2682.0
2025-03-21 09:45:00,255.4,256.09,255.14,256.09,6611.0,255.4,256.09,255.14,256.09,6611.0
2025-03-21 09:50:00,255.97,257.28,255.84,257.28,21057.0,255.97,257.28,255.84,257.28,21057.0
2025-03-21 09:55:00,257.36,258.16,257.13,257.33,17314.0,257.36,258.16,257.13,257.33,17314.0
2025-03-21 10:00:00,257.36,257.46,256.57,257.04,5194.0,257.36,257.46,256.57,257.04,5194.0
2025-03-21 10:05:00,257.12,257.24,256.83,257.11,4452.0,257.12,257.24,256.83,257.11,4452.0
2025-03-21 10:10:00,256.92,257.34,256.49,257.29,25400.0,256.92,257.34,256.49,257.29,25400.0
2025-03-21 10:15:00,257.43,257.67,257.14,257.49,4998.0,257.43,257.67,257.14,257.49,4998.0
2025-03-21 10:20:00,257.31,258.56,257.22,258.38,4000.0,257.31,258.56,257.22,258.38,4000.0
2025-03-21 10:25:00,258.34,258.56,257.99,258.22,8616.0,258.34,258.56,257.99,258.22,8616.0
2025-03-21 10:30:00,258.23,259.09,258.05,258.81,21688.0,258.23,259.09,258.05,258.81,21688.0
2025-03-21 10:35:00,258.87,258.9,258.53,258.81,12853.0,258.87,258.9,258.53,258.81,12853.0
2025-03-21 10:40:00,258.87,259.56,258.6,259.37,10430.0,258.87,259.56,258.6,259.37,10430.0
2025-03-21 10:45:00,259.35,259.45,258.79,259.21,8427.0,259.35,259.45,258.79,259.21,8427.0
2025-03-21 10:50:00,259.29,259.55,258.92,259.55,9442.0,259.29,259.55,258.92,259.55,9442.0
2025-03-21 10:55:00,259.6,260.52,259.5,260.06,24934.0,259.6,260.52,259.5,260.06,24934.0
2025-03-21 11:00:00,260.23,260.64,259.56,259.9,9206.0,260.23,260.64,259.56,259.9,9206.0
2025-03-21 11:05:00,259.88,260.35,259.68,260.05,4639.0,259.88,260.35,259.68,260.05,4639.0
2025-03-21 11:10:00,260.18,260.74,260.18,260.2,15700.0,260.18,260.74,260.18,260.2,15700.0
2025-03-21 11:15:00,260.19,260.41,259.89,259.89,9988.0,260.19,260.41,259.89,259.89,9988.0
2025-03-21 11:20:00,259.87,260.07,259.71,259.86,2938.0,259.87,260.07,259.71,259.86,2938.0
2025-03-21 11:25:00,260.05,260.09,259.88,260.05,3498.0,260.05,260.09,259.88,260.05,3498.0
2025-03-21 11:30:00,259.91,260.46,259.91,260.0,7674.0,259.91,260.46,259.91,260.0,7674.0
2025-03-21 11:35:00,260.07,260.3,259.95,260.3,5871.0,260.07,260.3,259.95,260.3,5871.0
2025-03-21 11:40:00,260.11,260.32,259.69,259.7,18737.0,260.11,260.32,259.69,259.7,18737.0
2025-03-21 11:45:00,259.82,260.07,259.81,259.99,5900.0,259.82,260.07,259.81,259.99,5900.0
2025-03-21 11:50:00,260.0,260.47,259.88,260.44,12055.0,260.0,260.47,259.88,260.44,12055.0
2025-03-21 11:55:00,260.42,260.93,260.42,260.75,8835.0,260.42,260.93,260.42,260.75,8835.0
2025-03-21 12:00:00,260.56,261.05,260.37,261.05,15267.0,260.56,261.05,260.37,261.05,15267.0
2025-03-21 12:05:00,261.03,261.49,261.02,261.49,2257.0,261.03,261.49,261.02,261.49,2257.0
2025-03-21 12:10:00,261.46,262.31,261.45,262.31,10773.0,261.46,262.31,261.45,262.31,10773.0
2025-03-21 12:15:00,262.35,262.91,261.98,262.88,9043.0,262.35,262.91,261.98,262.88,9043.0
2025-03-21 12:20:00,262.89,263.1,262.73,262.9,11905.0,262.89,263.1,262.73,262.9,11905.0
2025-03-21 12:25:00,262.93,263.64,262.72,263.21,41181.0,262.93,263.64,262.72,263.21,41181.0
2025-03-21 12:30:00,263.38,263.84,263.11,263.56,44237.0,263.38,263.84,263.11,263.56,44237.0
2025-03-21 12:35:00,263.6,263.63,263.12,263.31,20838.0,263.6,263.63,263.12,263.31,20838.0
2025-03-21 12:40:00,263.28,263.63,263.19,263.29,26066.0,263.28,263.63,263.19,263.29,26066.0
2025-03-21 12:45:00,263.29,263.56,263.19,263.5,11121.0,263.29,263.56,263.19,263.5,11121.0
2025-03-21 12:50:00,263.49,263.99,263.44,263.99,15477.0,263.49,263.99,263.44,263.99,15477.0
2025-03-21 12:55:00,263.72,264.34,263.62,264.07,10455.0,263.72,264.34,263.62,264.07,10455.0
2025-03-21 13:00:00,264.03,264.25,263.7,263.93,17747.0,264.03,264.25,263.7,263.93,17747.0
2025-03-21 13:05:00,264.03,264.22,263.88,264.0,6045.0,264.03,264.22,263.88,264.0,6045.0
2025-03-21 13:10:00,264.17,264.17,263.7,263.75,28168.0,264.17,264.17,263.7,263.75,28168.0
2025-03-21 13:15:00,263.71,264.12,263.71,264.01,16457.0,263.71,264.12,263.71,264.01,16457.0
2025-03-21 13:20:00,263.94,264.37,263.94,264.37,19091.0,263.94,264.37,263.94,264.37,19091.0
2025-03-21 13:25:00,264.27,264.27,263.73,263.93,20006.0,264.27,264.27,263.73,263.93,20006.0
2025-03-21 13:30:00,263.85,263.99,263.59,263.93,16863.0,263.85,263.99,263.59,263.93,16863.0
2025-03-21 13:35:00,264.02,264.32,263.97,264.11,14260.0,264.02,264.32,263.97,264.11,14260.0
2025-03-21 13:40:00,264.21,264.38,264.01,264.34,6427.0,264.21,264.38,264.01,264.34,6427.0
2025-03-21 13:45:00,264.28,264.66,264.2,264.66,12610.0,264.28,264.66,264.2,264.66,12610.0
2025-03-21 13:50:00,264.74,264.82,264.41,264.48,10908.0,264.74,264.82,264.41,264.48,10908.0
2025-03-21 13:55:00,264.61,264.64,264.14,264.18,8490.0,264.61,264.64,264.14,264.18,8490.0
2025-03-21 14:00:00,264.26,264.57,264.18,264.57,9717.0,264.26,264.57,264.18,264.57,9717.0
2025-03-21 14:05:00,264.49,264.62,264.17,264.62,18621.0,264.49,264.62,264.17,264.62,18621.0
2025-03-21 14:10:00,264.62,264.67,264.24,264.57,15404.0,264.62,264.67,264.24,264.57,15404.0
2025-03-21 14:15:00,264.56,264.67,264.4,264.62,4728.0,264.56,264.67,264.4,264.62,4728.0
2025-03-21 14:20:00,264.6,264.78,264.44,264.48,9076.0,264.6,264.78,264.44,264.48,9076.0
2025-03-21 14:25:00,264.48,264.76,264.23,264.67,7206.0,264.48,264.76,264.23,264.67,7206.0
2025-03-21 14:30:00,264.63,264.96,264.63,264.76,4757.0,264.63,264.96,264.63,264.76,4757.0
2025-03-21 14:35:00,264.84,265.54,264.72,265.54,6638.0,264.84,265.54,264.72,265.54,6638.0
2025-03-21 14:40:00,265.39,265.95,265.39,265.95,6267.0,265.39,265.95,265.39,265.95,6267.0
2025-03-21 14:45:00,265.88,266.01,265.37,265.5,19050.0,265.88,266.01,265.37,265.5,19050.0
2025-03-21 14:50:00,265.63,265.66,265.28,265.43,11912.0,265.63,265.66,265.28,265.43,11912.0
2025-03-21 14:55:00,265.43,265.75,265.29,265.29,6827.0,265.43,265.75,265.29,265.29,6827.0
2025-03-21 15:00:00,265.4,265.42,264.79,265.19,15361.0,265.4,265.42,264.79,265.19,15361.0
2025-03-21 15:05:00,265.2,265.37,264.87,264.99,13725.0,265.2,265.37,264.87,264.99,13725.0
2025-03-21 15:10:00,265.05,265.1,264.7,264.96,11548.0,265.05,265.1,264.7,264.96,11548.0
2025-03-21 15:15:00,264.86,265.36,264.86,265.36,10138.0,264.86,265.36,264.86,265.36,10138.0
2025-03-21 15:20:00,265.16,265.45,264.93,265.4,10498.0,265.16,265.45,264.93,265.4,10498.0
2025-03-21 15:25:00,265.4,265.48,264.88,265.37,13914.0,265.4,265.48,264.88,265.37,13914.0
2025-03-21 15:30:00,265.35,265.46,265.02,265.12,17632.0,265.35,265.46,265.02,265.12,17632.0
2025-03-21 15:35:00,265.11,265.44,265.1,265.31,21085.0,265.11,265.44,265.1,265.31,21085.0
2025-03-21 15:40:00,265.31,265.31,264.75,264.93,50501.0,265.31,265.31,264.75,264.93,50501.0
2025-03-21 15:45:00,264.93,265.47,264.9,265.29,29888.0,264.93,265.47,264.9,265.29,29888.0
2025-03-21 15:50:00,265.43,266.95,265.43,266.21,65077.0,265.43,266.95,265.43,266.21,65077.0
2025-03-21 15:55:00,265.93,266.19,261.66,262.48,506044.0,265.93,266.19,261.66,262.48,506044.0
2025-03-24 09:30:00,266.0,266.48,264.0,264.79,34196.0,266.0,266.48,264.0,264.79,34196.0
2025-03-24 09:35:00,265.14,266.4,264.25,266.16,12188.0,265.14,266.4,264.25,266.16,12188.0
2025-03-24 09:40:00,266.3,267.23,266.0,266.51,14556.0,266.3,267.23,266.0,266.51,14556.0
2025-03-24 09:45:00,266.88,267.43,266.19,266.42,11658.0,266.88,267.43,266.19,266.42,11658.0
2025-03-24 09:50:00,266.66,267.2,266.6,266.83,10096.0,266.66,267.2,266.6,266.83,10096.0
2025-03-24 09:55:00,266.85,267.35,266.39,266.44,15452.0,266.85,267.35,266.39,266.44,15452.0
2025-03-24 10:00:00,266.29,266.53,265.62,266.01,13458.0,266.29,266.53,265.62,266.01,13458.0
2025-03-24 10:05:00,266.14,266.31,265.78,265.86,14250.0,266.14,266.31,265.78,265.86,14250.0
2025-03-24 10:10:00,266.02,266.02,265.37,265.74,11679.0,266.02,266.02,265.37,265.74,11679.0
2025-03-24 10:15:00,265.77,266.1,265.51,265.98,7998.0,265.77,266.1,265.51,265.98,7998.0
2025-03-24 10:20:00,266.01,266.31,265.62,266.31,16652.0,266.01,266.31,265.62,266.31,16652.0
2025-03-24 10:25:00,266.24,266.35,265.78,265.97,6753.0,266.24,266.35,265.78,265.97,6753.0
2025-03-24 10:30:00,266.03,266.13,265.48,265.59,7982.0,266.03,266.13,265.48,265.59,7982.0
2025-03-24 10:35:00,265.58,266.16,265.43,265.8,8372.0,265.58,266.16,265.43,265.8,8372.0
2025-03-24 10:40:00,265.81,266.33,265.81,266.22,10192.0,265.81,266.33,265.81,266.22,10192.0
2025-03-24 10:45:00,266.33,267.05,266.25,267.05,7337.0,266.33,267.05,266.25,267.05,7337.0
2025-03-24 10:50:00,267.1,267.36,266.69,266.71,5350.0,267.1,267.36,266.69,266.71,5350.0
2025-03-24 10:55:00,266.6,266.76,266.37,266.61,7575.0,266.6,266.76,266.37,266.61,7575.0
2025-03-24 11:00:00,266.48,266.61,266.13,266.48,8784.0,266.48,266.61,266.13,266.48,8784.0
2025-03-24 11:05:00,266.54,267.2,266.54,267.2,11678.0,266.54,267.2,266.54,267.2,11678.0
2025-03-24 11:10:00,267.0,267.37,266.94,267.21,4281.0,267.0,267.37,266.94,267.21,4281.0
2025-03-24 11:15:00,267.27,267.46,267.18,267.25,2968.0,267.27,267.46,267.18,267.25,2968.0
2025-03-24 11:20:00,267.13,267.37,266.81,266.81,4191.0,267.13,267.37,266.81,266.81,4191.0
2025-03-24 11:25:00,266.69,267.08,266.69,266.92,5727.0,266.69,267.08,266.69,266.92,5727.0
2025-03-24 11:30:00,266.95,267.2,266.86,267.2,4057.0,266.95,267.2,266.86,267.2,4057.0
2025-03-24 11:35:00,267.17,267.32,266.81,266.87,6552.0,267.17,267.32,266.81,266.87,6552.0
2025-03-24 11:40:00,266.69,266.81,266.48,266.64,15702.0,266.69,266.81,266.48,266.64,15702.0
2025-03-24 11:45:00,266.48,267.01,266.48,266.65,7160.0,266.48,267.01,266.48,266.65,7160.0
2025-03-24 11:50:00,266.71,267.14,266.7,267.14,2995.0,266.71,267.14,266.7,267.14,2995.0
2025-03-24 11:55:00,267.12,267.15,266.94,267.13,3904.0,267.12,267.15,266.94,267.13,3904.0
2025-03-24 12:00:00,267.14,267.23,266.83,267.16,5022.0,267.14,267.23,266.83,267.16,5022.0
2025-03-24 12:05:00,267.16,267.67,267.08,267.48,8453.0,267.16,267.67,267.08,267.48,8453.0
2025-03-24 12:10:00,267.5,267.54,267.26,267.5,5564.0,267.5,267.54,267.26,267.5,5564.0
2025-03-24 12:15:00,267.47,267.77,267.36,267.77,7131.0,267.47,267.77,267.36,267.77,7131.0
2025-03-24 12:20:00,267.64,268.24,267.57,268.12,5871.0,267.64,268.24,267.57,268.12,5871.0
2025-03-24 12:25:00,268.1,268.1,267.11,267.21,4800.0,268.1,268.1,267.11,267.21,4800.0
2025-03-24 12:30:00,267.17,267.38,267.02,267.27,4166.0,267.17,267.38,267.02,267.27,4166.0
2025-03-24 12:35:00,267.38,267.58,267.12,267.32,4749.0,267.38,267.58,267.12,267.32,4749.0
2025-03-24 12:40:00,267.29,267.34,266.79,267.16,6278.0,267.29,267.34,266.79,267.16,6278.0
2025-03-24 12:45:00,267.16,267.19,266.63,266.83,7530.0,267.16,267.19,266.63,266.83,7530.0
2025-03-24 12:50:00,266.78,266.93,266.75,266.77,4158.0,266.78,266.93,266.75,266.77,4158.0
2025-03-24 12:55:00,266.75,266.82,266.41,266.51,4015.0,266.75,266.82,266.41,266.51,4015.0
2025-03-24 13:00:00,266.51,266.72,266.43,266.61,9456.0,266.51,266.72,266.43,266.61,9456.0
2025-03-24 13:05:00,266.6,266.61,266.4,266.46,2678.0,266.6,266.61,266.4,266.46,2678.0
2025-03-24 13:10:00,266.44,266.61,265.8,265.96,7890.0,266.44,266.61,265.8,265.96,7890.0
2025-03-24 13:15:00,265.96,266.35,265.95,266.05,5805.0,265.96,266.35,265.95,266.05,5805.0
2025-03-24 13:20:00,265.95,266.22,265.81,266.01,4520.0,265.95,266.22,265.81,266.01,4520.0
2025-03-24 13:25:00,266.03,266.38,265.99,266.38,5062.0,266.03,266.38,265.99,266.38,5062.0
2025-03-24 13:30:00,266.38,266.38,266.03,266.33,5551.0,266.38,266.38,266.03,266.33,5551.0
2025-03-24 13:35:00,266.07,266.36,266.05,266.19,3516.0,266.07,266.36,266.05,266.19,3516.0
2025-03-24 13:40:00,266.14,266.18,265.93,266.05,5605.0,266.14,266.18,265.93,266.05,5605.0
2025-03-24 13:45:00,266.04,266.18,265.98,266.1,3805.0,266.04,266.18,265.98,266.1,3805.0
2025-03-24 13:50:00,266.1,266.19,265.97,265.98,4338.0,266.1,266.19,265.97,265.98,4338.0
2025-03-24 13:55:00,266.19,266.19,265.79,266.05,4601.0,266.19,266.19,265.79,266.05,4601.0
2025-03-24 14:00:00,266.01,266.09,265.72,265.87,4459.0,266.01,266.09,265.72,265.87,4459.0
2025-03-24 14:05:00,266.0,266.13,265.86,266.03,5079.0,266.0,266.13,265.86,266.03,5079.0
2025-03-24 14:10:00,266.02,266.04,265.73,265.89,10703.0,266.02,266.04,265.73,265.89,10703.0
2025-03-24 14:15:00,265.88,266.1,265.79,265.79,3871.0,265.88,266.1,265.79,265.79,3871.0
2025-03-24 14:20:00,265.88,266.02,265.85,265.93,3242.0,265.88,266.02,265.85,265.93,3242.0
2025-03-24 14:25:00,265.91,266.26,265.82,266.15,6960.0,265.91,266.26,265.82,266.15,6960.0
2025-03-24 14:30:00,266.15,266.23,266.01,266.03,6163.0,266.15,266.23,266.01,266.03,6163.0
2025-03-24 14:35:00,266.14,266.31,265.69,266.2,7130.0,266.14,266.31,265.69,266.2,7130.0
2025-03-24 14:40:00,266.19,266.61,266.06,266.5,6192.0,266.19,266.61,266.06,266.5,6192.0
2025-03-24 14:45:00,266.47,266.56,266.07,266.56,9643.0,266.47,266.56,266.07,266.56,9643.0
2025-03-24 14:50:00,266.61,266.66,266.38,266.49,6937.0,266.61,266.66,266.38,266.49,6937.0
2025-03-24 14:55:00,266.49,266.9,266.38,266.9,7799.0,266.49,266.9,266.38,266.9,7799.0
2025-03-24 15:00:00,266.84,267.01,266.78,266.91,7631.0,266.84,267.01,266.78,266.91,7631.0
2025-03-24 15:05:00,267.05,267.17,266.99,266.99,2585.0,267.05,267.17,266.99,266.99,2585.0
2025-03-24 15:10:00,266.98,267.14,266.76,266.87,6373.0,266.98,267.14,266.76,266.87,6373.0
2025-03-24 15:15:00,266.76,266.99,266.66,266.71,7235.0,266.76,266.99,266.66,266.71,7235.0
2025-03-24 15:20:00,266.69,266.85,266.58,266.84,11409.0,266.69,266.85,266.58,266.84,11409.0
2025-03-24 15:25:00,266.82,266.88,266.37,266.46,16963.0,266.82,266.88,266.37,266.46,16963.0
2025-03-24 15:30:00,266.51,266.61,266.35,266.54,7122.0,266.51,266.61,266.35,266.54,7122.0
2025-03-24 15:35:00,266.55,266.64,266.09,266.21,9345.0,266.55,266.64,266.09,266.21,9345.0
2025-03-24 15:40:00,266.21,266.59,266.02,266.5,11855.0,266.21,266.59,266.02,266.5,11855.0
2025-03-24 15:45:00,266.51,267.1,266.51,266.95,13327.0,266.51,267.1,266.51,266.95,13327.0
2025-03-24 15:50:00,266.95,267.71,266.33,267.17,55359.0,266.95,267.71,266.33,267.17,55359.0
2025-03-24 15:55:00,267.12,267.67,266.89,266.89,134936.0,267.12,267.67,266.89,266.89,134936.0
2025-03-25 09:30:00,267.15,268.59,266.72,268.57,23532.0,267.15,268.59,266.72,268.57,23532.0
2025-03-25 09:35:00,268.23,268.55,267.4,267.88,6611.0,268.23,268.55,267.4,267.88,6611.0
2025-03-25 09:40:00,267.41,268.0,267.0,267.88,14884.0,267.41,268.0,267.0,267.88,14884.0
2025-03-25 09:45:00,267.96,268.28,267.32,267.51,4348.0,267.96,268.28,267.32,267.51,4348.0
2025-03-25 09:50:00,267.53,268.04,267.22,267.61,3068.0,267.53,268.04,267.22,267.61,3068.0
2025-03-25 09:55:00,267.89,268.06,267.27,267.42,6326.0,267.89,268.06,267.27,267.42,6326.0
2025-03-25 10:00:00,267.86,267.94,265.97,266.71,9202.0,267.86,267.94,265.97,266.71,9202.0
2025-03-25 10:05:00,266.85,267.47,266.62,266.95,5104.0,266.85,267.47,266.62,266.95,5104.0
2025-03-25 10:10:00,267.06,267.52,266.67,267.2,11035.0,267.06,267.52,266.67,267.2,11035.0
2025-03-25 10:15:00,267.11,267.56,266.91,266.91,6363.0,267.11,267.56,266.91,266.91,6363.0
2025-03-25 10:20:00,266.81,266.81,266.07,266.73,4498.0,266.81,266.81,266.07,266.73,4498.0
2025-03-25 10:25:00,266.59,267.14,266.15,267.13,4654.0,266.59,267.14,266.15,267.13,4654.0
2025-03-25 10:30:00,267.07,267.08,266.47,266.89,3838.0,267.07,267.08,266.47,266.89,3838.0
2025-03-25 10:35:00,266.79,267.42,266.79,267.42,3906.0,266.79,267.42,266.79,267.42,3906.0
2025-03-25 10:40:00,267.51,267.58,267.31,267.38,7257.0,267.51,267.58,267.31,267.38,7257.0
2025-03-25 10:45:00,267.47,267.89,267.31,267.85,9820.0,267.47,267.89,267.31,267.85,9820.0
2025-03-25 10:50:00,267.77,267.95,267.65,267.74,2125.0,267.77,267.95,267.65,267.74,2125.0
2025-03-25 10:55:00,267.68,267.68,267.23,267.35,2189.0,267.68,267.68,267.23,267.35,2189.0
2025-03-25 11:00:00,267.35,267.69,267.13,267.47,3798.0,267.35,267.69,267.13,267.47,3798.0
2025-03-25 11:05:00,267.59,267.74,267.27,267.3,4688.0,267.59,267.74,267.27,267.3,4688.0
2025-03-25 11:10:00,267.25,267.5,267.25,267.45,1430.0,267.25,267.5,267.25,267.45,1430.0
2025-03-25 11:15:00,267.53,267.78,267.45,267.69,3963.0,267.53,267.78,267.45,267.69,3963.0
2025-03-25 11:20:00,267.65,267.65,267.12,267.33,9161.0,267.65,267.65,267.12,267.33,9161.0
2025-03-25 11:25:00,267.3,267.62,267.12,267.12,4147.0,267.3,267.62,267.12,267.12,4147.0
2025-03-25 11:30:00,267.22,267.28,267.0,267.01,2693.0,267.22,267.28,267.0,267.01,2693.0
2025-03-25 11:35:00,266.99,267.14,266.82,266.88,1701.0,266.99,267.14,266.82,266.88,1701.0
2025-03-25 11:40:00,266.72,267.16,266.72,267.16,3558.0,266.72,267.16,266.72,267.16,3558.0
2025-03-25 11:45:00,267.03,267.36,267.01,267.34,3172.0,267.03,267.36,267.01,267.34,3172.0
2025-03-25 11:50:00,267.33,267.37,266.92,266.92,1719.0,267.33,267.37,266.92,266.92,1719.0
2025-03-25 11:55:00,267.05,267.07,266.3,266.65,9978.0,267.05,267.07,266.3,266.65,9978.0
2025-03-25 12:00:00,266.75,267.51,266.63,267.24,8954.0,266.75,267.51,266.63,267.24,8954.0
2025-03-25 12:05:00,267.24,267.44,267.05,267.26,3923.0,267.24,267.44,267.05,267.26,3923.0
2025-03-25 12:10:00,267.32,267.51,267.24,267.33,2499.0,267.32,267.51,267.24,267.33,2499.0
2025-03-25 12:15:00,267.29,267.44,266.89,267.43,4268.0,267.29,267.44,266.89,267.43,4268.0
2025-03-25 12:20:00,267.38,267.86,267.19,267.79,6052.0,267.38,267.86,267.19,267.79,6052.0
2025-03-25 12:25:00,267.98,267.98,267.67,267.68,2900.0,267.98,267.98,267.67,267.68,2900.0
2025-03-25 12:30:00,267.68,267.68,267.5,267.55,2010.0,267.68,267.68,267.5,267.55,2010.0
2025-03-25 12:35:00,267.57,267.7,267.46,267.63,1490.0,267.57,267.7,267.46,267.63,1490.0
2025-03-25 12:40:00,267.63,268.0,267.51,267.99,31151.0,267.63,268.0,267.51,267.99,31151.0
2025-03-25 12:45:00,267.99,268.27,267.94,267.94,3232.0,267.99,268.27,267.94,267.94,3232.0
2025-03-25 12:50:00,268.12,268.19,268.12,268.12,1104.0,268.12,268.19,268.12,268.12,1104.0
2025-03-25 12:55:00,268.22,268.31,267.7,267.71,6288.0,268.22,268.31,267.7,267.71,6288.0
2025-03-25 13:00:00,267.71,268.16,267.7,268.15,3463.0,267.71,268.16,267.7,268.15,3463.0
2025-03-25 13:05:00,268.17,268.18,268.05,268.18,2693.0,268.17,268.18,268.05,268.18,2693.0
2025-03-25 13:10:00,268.18,268.19,267.37,267.37,7404.0,268.18,268.19,267.37,267.37,7404.0
2025-03-25 13:15:00,267.32,267.41,266.98,266.98,6883.0,267.32,267.41,266.98,266.98,6883.0
2025-03-25 13:20:00,267.09,267.09,266.61,266.76,6486.0,267.09,267.09,266.61,266.76,6486.0
2025-03-25 13:25:00,266.66,266.72,266.32,266.4,16776.0,266.66,266.72,266.32,266.4,16776.0
2025-03-25 13:30:00,266.44,267.28,266.43,267.15,4349.0,266.44,267.28,266.43,267.15,4349.0
2025-03-25 13:35:00,267.23,267.35,267.13,267.13,1179.0,267.23,267.35,267.13,267.13,1179.0
2025-03-25 13:40:00,267.43,267.5,267.2,267.34,3396.0,267.43,267.5,267.2,267.34,3396.0
2025-03-25 13:45:00,267.29,267.39,267.25,267.28,800.0,267.29,267.39,267.25,267.28,800.0
2025-03-25 13:50:00,267.28,267.37,267.12,267.35,2813.0,267.28,267.37,267.12,267.35,2813.0
2025-03-25 13:55:00,267.43,267.66,267.43,267.43,3596.0,267.43,267.66,267.43,267.43,3596.0
2025-03-25 14:00:00,267.38,267.38,267.11,267.14,17900.0,267.38,267.38,267.11,267.14,17900.0
2025-03-25 14:05:00,267.26,267.38,267.08,267.29,2001.0,267.26,267.38,267.08,267.29,2001.0
2025-03-25 14:10:00,267.39,267.53,267.39,267.49,1779.0,267.39,267.53,267.39,267.49,1779.0
2025-03-25 14:15:00,267.53,267.72,267.51,267.64,1534.0,267.53,267.72,267.51,267.64,1534.0
2025-03-25 14:20:00,267.63,267.84,267.63,267.84,2621.0,267.63,267.84,267.63,267.84,2621.0
2025-03-25 14:25:00,267.67,267.68,267.38,267.56,3460.0,267.67,267.68,267.38,267.56,3460.0
2025-03-25 14:30:00,267.73,267.79,267.48,267.71,3095.0,267.73,267.79,267.48,267.71,3095.0
2025-03-25 14:35:00,267.65,267.74,267.48,267.55,2776.0,267.65,267.74,267.48,267.55,2776.0
2025-03-25 14:40:00,267.48,267.51,267.18,267.39,3820.0,267.48,267.51,267.18,267.39,3820.0
2025-03-25 14:45:00,267.42,267.45,267.21,267.22,3837.0,267.42,267.45,267.21,267.22,3837.0
2025-03-25 14:50:00,267.07,267.34,267.05,267.34,1600.0,267.07,267.34,267.05,267.34,1600.0
2025-03-25 14:55:00,267.42,267.8,267.27,267.8,5209.0,267.42,267.8,267.27,267.8,5209.0
2025-03-25 15:00:00,267.78,268.23,267.68,268.19,3723.0,267.78,268.23,267.68,268.19,3723.0
2025-03-25 15:05:00,268.19,268.36,268.05,268.16,3493.0,268.19,268.36,268.05,268.16,3493.0
2025-03-25 15:10:00,268.26,268.28,267.75,267.8,6021.0,268.26,268.28,267.75,267.8,6021.0
2025-03-25 15:15:00,267.89,268.03,267.76,267.94,3726.0,267.89,268.03,267.76,267.94,3726.0
2025-03-25 15:20:00,267.94,268.09,267.83,267.98,11807.0,267.94,268.09,267.83,267.98,11807.0
2025-03-25 15:25:00,267.96,268.03,267.92,267.96,1602.0,267.96,268.03,267.92,267.96,1602.0
2025-03-25 15:30:00,267.89,268.25,267.88,268.09,8608.0,267.89,268.25,267.88,268.09,8608.0
2025-03-25 15:35:00,268.21,268.21,267.73,267.77,7212.0,268.21,268.21,267.73,267.77,7212.0
2025-03-25 15:40:00,267.87,268.33,267.87,268.17,7645.0,267.87,268.33,267.87,268.17,7645.0
2025-03-25 15:45:00,268.2,268.5,268.13,268.29,10392.0,268.2,268.5,268.13,268.29,10392.0
2025-03-25 15:50:00,268.13,269.71,267.95,268.97,44937.0,268.13,269.71,267.95,268.97,44937.0
2025-03-25 15:55:00,269.08,269.35,268.99,269.25,79978.0,269.08,269.35,268.99,269.25,79978.0
2025-03-26 09:30:00,269.3,269.3,265.39,268.07,31537.0,269.3,269.3,265.39,268.07,31537.0
2025-03-26 09:35:00,268.09,269.13,268.09,268.73,5792.0,268.09,269.13,268.09,268.73,5792.0
2025-03-26 09:40:00,268.21,268.73,266.55,267.7,8027.0,268.21,268.73,266.55,267.7,8027.0
2025-03-26 09:45:00,267.56,267.6,266.63,266.88,8143.0,267.56,267.6,266.63,266.88,8143.0
2025-03-26 09:50:00,266.88,267.8,266.62,267.24,10939.0,266.88,267.8,266.62,267.24,10939.0
2025-03-26 09:55:00,267.28,267.55,266.24,267.09,9347.0,267.28,267.55,266.24,267.09,9347.0
2025-03-26 10:00:00,267.09,267.97,267.08,267.46,22184.0,267.09,267.97,267.08,267.46,22184.0
2025-03-26 10:05:00,267.2,268.2,267.2,267.23,6458.0,267.2,268.2,267.2,267.23,6458.0
2025-03-26 10:10:00,267.43,267.86,267.09,267.23,3472.0,267.43,267.86,267.09,267.23,3472.0
2025-03-26 10:15:00,267.15,267.15,266.41,266.51,4595.0,267.15,267.15,266.41,266.51,4595.0
2025-03-26 10:20:00,266.66,266.68,265.76,266.16,21664.0,266.66,266.68,265.76,266.16,21664.0
2025-03-26 10:25:00,266.22,266.38,266.19,266.31,2351.0,266.22,266.38,266.19,266.31,2351.0
2025-03-26 10:30:00,266.31,266.31,265.76,266.08,2943.0,266.31,266.31,265.76,266.08,2943.0
2025-03-26 10:35:00,266.12,266.6,266.0,266.45,9298.0,266.12,266.6,266.0,266.45,9298.0
2025-03-26 10:40:00,266.22,266.22,265.83,266.0,4849.0,266.22,266.22,265.83,266.0,4849.0
2025-03-26 10:45:00,265.96,265.99,265.52,265.62,9000.0,265.96,265.99,265.52,265.62,9000.0
2025-03-26 10:50:00,265.73,266.41,265.72,266.3,2460.0,265.73,266.41,265.72,266.3,2460.0
2025-03-26 10:55:00,266.3,266.3,265.52,265.59,6185.0,266.3,266.3,265.52,265.59,6185.0
2025-03-26 11:00:00,265.7,266.16,265.64,265.82,4775.0,265.7,266.16,265.64,265.82,4775.0
2025-03-26 11:05:00,265.82,266.04,265.74,265.93,3489.0,265.82,266.04,265.74,265.93,3489.0
2025-03-26 11:10:00,265.93,265.93,265.15,265.3,4458.0,265.93,265.93,265.15,265.3,4458.0
2025-03-26 11:15:00,265.2,265.81,265.17,265.76,6033.0,265.2,265.81,265.17,265.76,6033.0
2025-03-26 11:20:00,265.69,265.69,265.29,265.36,1877.0,265.69,265.69,265.29,265.36,1877.0
2025-03-26 11:25:00,265.11,265.46,265.11,265.35,6024.0,265.11,265.46,265.11,265.35,6024.0
2025-03-26 11:30:00,265.5,265.76,265.46,265.62,1950.0,265.5,265.76,265.46,265.62,1950.0
2025-03-26 11:35:00,265.48,265.84,265.12,265.41,7006.0,265.48,265.84,265.12,265.41,7006.0
2025-03-26 11:40:00,265.58,265.66,265.23,265.43,5153.0,265.58,265.66,265.23,265.43,5153.0
2025-03-26 11:45:00,265.4,265.58,264.98,264.98,6367.0,265.4,265.58,264.98,264.98,6367.0
2025-03-26 11:50:00,264.98,264.98,264.43,264.62,13343.0,264.98,264.98,264.43,264.62,13343.0
2025-03-26 11:55:00,264.62,264.89,264.38,264.87,14340.0,264.62,264.89,264.38,264.87,14340.0
2025-03-26 12:00:00,264.8,265.11,264.48,265.01,8122.0,264.8,265.11,264.48,265.01,8122.0
2025-03-26 12:05:00,264.99,265.24,264.83,265.0,1476.0,264.99,265.24,264.83,265.0,1476.0
2025-03-26 12:10:00,264.9,265.12,264.78,264.87,3510.0,264.9,265.12,264.78,264.87,3510.0
2025-03-26 12:15:00,264.78,264.9,264.38,264.38,4833.0,264.78,264.9,264.38,264.38,4833.0
2025-03-26 12:20:00,264.37,264.62,264.27,264.53,3268.0,264.37,264.62,264.27,264.53,3268.0
2025-03-26 12:25:00,264.62,265.08,264.58,265.08,4165.0,264.62,265.08,264.58,265.08,4165.0
2025-03-26 12:30:00,265.1,265.34,265.04,265.17,2601.0,265.1,265.34,265.04,265.17,2601.0
2025-03-26 12:35:00,265.37,265.47,265.14,265.14,1300.0,265.37,265.47,265.14,265.14,1300.0
2025-03-26 12:40:00,265.16,265.29,265.1,265.23,1954.0,265.16,265.29,265.1,265.23,1954.0
2025-03-26 12:45:00,265.2,265.4,265.19,265.4,500.0,265.2,265.4,265.19,265.4,500.0
2025-03-26 12:50:00,265.33,265.33,264.87,264.87,2671.0,265.33,265.33,264.87,264.87,2671.0
2025-03-26 12:55:00,264.7,264.74,264.33,264.43,4067.0,264.7,264.74,264.33,264.43,4067.0
2025-03-26 13:00:00,264.43,264.67,264.31,264.67,1880.0,264.43,264.67,264.31,264.67,1880.0
2025-03-26 13:05:00,264.37,264.6,264.35,264.51,8330.0,264.37,264.6,264.35,264.51,8330.0
2025-03-26 13:10:00,264.61,265.1,264.47,264.82,5237.0,264.61,265.1,264.47,264.82,5237.0
2025-03-26 13:15:00,264.8,264.88,264.46,264.53,11822.0,264.8,264.88,264.46,264.53,11822.0
2025-03-26 13:20:00,264.53,264.53,264.03,264.11,5290.0,264.53,264.53,264.03,264.11,5290.0
2025-03-26 13:25:00,263.99,264.17,263.79,264.01,3360.0,263.99,264.17,263.79,264.01,3360.0
2025-03-26 13:30:00,263.87,263.89,263.44,263.51,2710.0,263.87,263.89,263.44,263.51,2710.0
2025-03-26 13:35:00,263.44,263.53,263.25,263.52,3923.0,263.44,263.53,263.25,263.52,3923.0
2025-03-26 13:40:00,263.57,263.8,263.11,263.11,7379.0,263.57,263.8,263.11,263.11,7379.0
2025-03-26 13:45:00,263.27,263.33,262.76,262.94,5561.0,263.27,263.33,262.76,262.94,5561.0
2025-03-26 13:50:00,262.95,263.19,262.9,263.14,2348.0,262.95,263.19,262.9,263.14,2348.0
2025-03-26 13:55:00,263.18,263.29,263.05,263.05,2094.0,263.18,263.29,263.05,263.05,2094.0
2025-03-26 14:00:00,263.18,263.28,263.1,263.13,3073.0,263.18,263.28,263.1,263.13,3073.0
2025-03-26 14:05:00,263.18,263.39,263.05,263.39,3126.0,263.18,263.39,263.05,263.39,3126.0
2025-03-26 14:10:00,263.48,264.08,263.48,263.97,4053.0,263.48,264.08,263.48,263.97,4053.0
2025-03-26 14:15:00,263.96,264.01,263.85,264.0,1613.0,263.96,264.01,263.85,264.0,1613.0
2025-03-26 14:20:00,263.86,264.29,263.85,264.22,2503.0,263.86,264.29,263.85,264.22,2503.0
2025-03-26 14:25:00,264.15,264.39,263.93,263.93,5686.0,264.15,264.39,263.93,263.93,5686.0
2025-03-26 14:30:00,263.86,264.04,263.73,263.73,18152.0,263.86,264.04,263.73,263.73,18152.0
2025-03-26 14:35:00,263.93,263.94,263.36,263.44,2152.0,263.93,263.94,263.36,263.44,2152.0
2025-03-26 14:40:00,263.44,263.58,263.04,263.06,3421.0,263.44,263.58,263.04,263.06,3421.0
2025-03-26 14:45:00,263.19,263.22,262.76,262.91,2824.0,263.19,263.22,262.76,262.91,2824.0
2025-03-26 14:50:00,262.99,262.99,262.67,262.87,3631.0,262.99,262.99,262.67,262.87,3631.0
2025-03-26 14:55:00,262.76,262.87,262.61,262.76,2924.0,262.76,262.87,262.61,262.76,2924.0
2025-03-26 15:00:00,262.76,263.13,262.74,263.09,10241.0,262.76,263.13,262.74,263.09,10241.0
2025-03-26 15:05:00,263.08,263.12,262.51,262.9,4015.0,263.08,263.12,262.51,262.9,4015.0
2025-03-26 15:10:00,262.85,263.11,262.83,263.01,8986.0,262.85,263.11,262.83,263.01,8986.0
2025-03-26 15:15:00,263.01,263.5,263.01,263.46,9034.0,263.01,263.5,263.01,263.46,9034.0
2025-03-26 15:20:00,263.45,263.81,263.3,263.41,40559.0,263.45,263.81,263.3,263.41,40559.0
2025-03-26 15:25:00,263.44,263.65,263.07,263.11,3209.0,263.44,263.65,263.07,263.11,3209.0
2025-03-26 15:30:00,263.15,263.66,263.11,263.61,10596.0,263.15,263.66,263.11,263.61,10596.0
2025-03-26 15:35:00,263.72,263.91,263.49,263.82,6991.0,263.72,263.91,263.49,263.82,6991.0
2025-03-26 15:40:00,263.78,263.89,263.45,263.6,6793.0,263.78,263.89,263.45,263.6,6793.0
2025-03-26 15:45:00,263.54,263.74,263.33,263.74,7839.0,263.54,263.74,263.33,263.74,7839.0
2025-03-26 15:50:00,263.73,263.99,263.34,263.99,30372.0,263.73,263.99,263.34,263.99,30372.0
2025-03-26 15:55:00,263.79,263.79,263.35,263.41,61902.0,263.79,263.79,263.35,263.41,61902.0
2025-03-27 09:30:00,261.98,262.23,259.82,260.09,21612.0,261.98,262.23,259.82,260.09,21612.0
2025-03-27 09:35:00,259.67,259.92,258.61,258.63,10746.0,259.67,259.92,258.61,258.63,10746.0
2025-03-27 09:40:00,258.77,259.82,258.21,259.45,12204.0,258.77,259.82,258.21,259.45,12204.0
2025-03-27 09:45:00,259.82,260.35,259.43,260.35,16745.0,259.82,260.35,259.43,260.35,16745.0
2025-03-27 09:50:00,260.62,261.37,260.12,261.06,7455.0,260.62,261.37,260.12,261.06,7455.0
2025-03-27 09:55:00,261.36,261.39,260.76,260.8,4317.0,261.36,261.39,260.76,260.8,4317.0
2025-03-27 10:00:00,260.8,261.25,260.72,261.04,7844.0,260.8,261.25,260.72,261.04,7844.0
2025-03-27 10:05:00,261.06,261.59,260.68,261.09,21731.0,261.06,261.59,260.68,261.09,21731.0
2025-03-27 10:10:00,261.01,261.99,260.53,261.95,10448.0,261.01,261.99,260.53,261.95,10448.0
2025-03-27 10:15:00,261.99,262.11,261.51,261.8,8507.0,261.99,262.11,261.51,261.8,8507.0
2025-03-27 10:20:00,261.65,261.89,261.06,261.81,4757.0,261.65,261.89,261.06,261.81,4757.0
2025-03-27 10:25:00,261.81,262.58,261.68,262.39,9856.0,261.81,262.58,261.68,262.39,9856.0
2025-03-27 10:30:00,262.46,262.58,262.08,262.34,12644.0,262.46,262.58,262.08,262.34,12644.0
2025-03-27 10:35:00,262.32,262.98,262.23,262.77,9201.0,262.32,262.98,262.23,262.77,9201.0
2025-03-27 10:40:00,262.83,263.08,262.65,262.84,4239.0,262.83,263.08,262.65,262.84,4239.0
2025-03-27 10:45:00,262.84,263.09,262.25,262.28,17456.0,262.84,263.09,262.25,262.28,17456.0
2025-03-27 10:50:00,262.23,262.61,262.22,262.56,12236.0,262.23,262.61,262.22,262.56,12236.0
2025-03-27 10:55:00,262.56,262.82,262.47,262.82,15466.0,262.56,262.82,262.47,262.82,15466.0
2025-03-27 11:00:00,262.85,262.85,262.59,262.66,9404.0,262.85,262.85,262.59,262.66,9404.0
2025-03-27 11:05:00,262.84,262.84,262.16,262.34,8560.0,262.84,262.84,262.16,262.34,8560.0
2025-03-27 11:10:00,262.31,262.57,262.24,262.57,6550.0,262.31,262.57,262.24,262.57,6550.0
2025-03-27 11:15:00,262.47,262.79,262.28,262.71,3029.0,262.47,262.79,262.28,262.71,3029.0
2025-03-27 11:20:00,262.74,262.83,262.57,262.75,2905.0,262.74,262.83,262.57,262.75,2905.0
2025-03-27 11:25:00,262.75,263.31,262.24,262.25,11029.0,262.75,263.31,262.24,262.25,11029.0
2025-03-27 11:30:00,262.03,262.24,262.01,262.07,2447.0,262.03,262.24,262.01,262.07,2447.0
2025-03-27 11:35:00,262.15,262.16,261.44,262.03,44762.0,262.15,262.16,261.44,262.03,44762.0
2025-03-27 11:40:00,262.15,262.15,261.72,261.77,49482.0,262.15,262.15,261.72,261.77,49482.0
2025-03-27 11:45:00,261.7,261.85,261.46,261.46,1745.0,261.7,261.85,261.46,261.46,1745.0
2025-03-27 11:50:00,261.46,261.8,261.46,261.66,1600.0,261.46,261.8,261.46,261.66,1600.0
2025-03-27 11:55:00,261.66,261.82,261.5,261.51,3001.0,261.66,261.82,261.5,261.51,3001.0
2025-03-27 12:00:00,261.51,262.3,261.36,262.12,3254.0,261.51,262.3,261.36,262.12,3254.0
2025-03-27 12:05:00,262.15,262.5,261.94,262.36,2569.0,262.15,262.5,261.94,262.36,2569.0
2025-03-27 12:10:00,262.38,262.53,262.33,262.51,2100.0,262.38,262.53,262.33,262.51,2100.0
2025-03-27 12:15:00,262.52,262.82,262.45,262.76,3663.0,262.52,262.82,262.45,262.76,3663.0
2025-03-27 12:20:00,262.91,263.0,262.49,262.49,2454.0,262.91,263.0,262.49,262.49,2454.0
2025-03-27 12:25:00,262.38,262.49,262.23,262.24,1950.0,262.38,262.49,262.23,262.24,1950.0
2025-03-27 12:30:00,262.15,262.61,262.08,262.28,2983.0,262.15,262.61,262.08,262.28,2983.0
2025-03-27 12:35:00,262.27,262.35,262.04,262.14,1417.0,262.27,262.35,262.04,262.14,1417.0
2025-03-27 12:40:00,262.39,262.69,262.38,262.47,1016.0,262.39,262.69,262.38,262.47,1016.0
2025-03-27 12:45:00,262.59,262.59,261.91,261.97,3204.0,262.59,262.59,261.91,261.97,3204.0
2025-03-27 12:50:00,261.73,261.73,261.14,261.35,4191.0,261.73,261.73,261.14,261.35,4191.0
2025-03-27 12:55:00,261.35,261.49,261.17,261.17,1023.0,261.35,261.49,261.17,261.17,1023.0
2025-03-27 13:00:00,261.25,261.4,260.98,261.3,3915.0,261.25,261.4,260.98,261.3,3915.0
2025-03-27 13:05:00,261.3,261.67,261.12,261.41,12011.0,261.3,261.67,261.12,261.41,12011.0
2025-03-27 13:10:00,261.53,261.68,261.53,261.61,6985.0,261.53,261.68,261.53,261.61,6985.0
2025-03-27 13:15:00,261.61,261.77,261.51,261.51,6827.0,261.61,261.77,261.51,261.51,6827.0
2025-03-27 13:20:00,261.63,261.92,261.5,261.92,13311.0,261.63,261.92,261.5,261.92,13311.0
2025-03-27 13:25:00,262.04,262.07,261.64,261.67,2200.0,262.04,262.07,261.64,261.67,2200.0
2025-03-27 13:30:00,261.75,262.01,261.72,261.9,2160.0,261.75,262.01,261.72,261.9,2160.0
2025-03-27 13:35:00,261.9,261.9,261.45,261.82,1000.0,261.9,261.9,261.45,261.82,1000.0
2025-03-27 13:40:00,261.76,261.8,261.55,261.55,25440.0,261.76,261.8,261.55,261.55,25440.0
2025-03-27 13:45:00,261.63,262.29,261.63,262.16,7814.0,261.63,262.29,261.63,262.16,7814.0
2025-03-27 13:50:00,262.38,262.75,261.83,261.83,5130.0,262.38,262.75,261.83,261.83,5130.0
2025-03-27 13:55:00,261.83,262.12,261.83,261.93,1045.0,261.83,262.12,261.83,261.93,1045.0
2025-03-27 14:00:00,262.19,262.36,262.14,262.16,5575.0,262.19,262.36,262.14,262.16,5575.0
2025-03-27 14:05:00,262.19,262.44,262.16,262.33,4228.0,262.19,262.44,262.16,262.33,4228.0
2025-03-27 14:10:00,262.16,262.63,262.0,262.63,3443.0,262.16,262.63,262.0,262.63,3443.0
2025-03-27 14:15:00,262.59,262.59,262.08,262.19,5141.0,262.59,262.59,262.08,262.19,5141.0
2025-03-27 14:20:00,262.15,262.32,262.05,262.06,7358.0,262.15,262.32,262.05,262.06,7358.0
2025-03-27 14:25:00,261.94,262.31,261.94,262.06,4778.0,261.94,262.31,261.94,262.06,4778.0
2025-03-27 14:30:00,262.06,262.52,261.89,262.52,6722.0,262.06,262.52,261.89,262.52,6722.0
2025-03-27 14:35:00,262.56,262.82,262.17,262.82,2775.0,262.56,262.82,262.17,262.82,2775.0
2025-03-27 14:40:00,262.76,263.18,262.71,262.98,6508.0,262.76,263.18,262.71,262.98,6508.0
2025-03-27 14:45:00,263.1,263.33,262.98,263.33,1337.0,263.1,263.33,262.98,263.33,1337.0
2025-03-27 14:50:00,263.34,263.61,263.3,263.46,2304.0,263.34,263.61,263.3,263.46,2304.0
2025-03-27 14:55:00,263.44,263.44,262.51,262.67,4420.0,263.44,263.44,262.51,262.67,4420.0
2025-03-27 15:00:00,262.86,263.05,262.8,262.97,2350.0,262.86,263.05,262.8,262.97,2350.0
2025-03-27 15:05:00,262.83,263.01,262.73,262.86,4120.0,262.83,263.01,262.73,262.86,4120.0
2025-03-27 15:10:00,263.07,263.54,262.82,263.54,3258.0,263.07,263.54,262.82,263.54,3258.0
2025-03-27 15:15:00,263.34,263.51,263.23,263.38,3158.0,263.34,263.51,263.23,263.38,3158.0
2025-03-27 15:20:00,263.47,263.98,263.32,263.74,6052.0,263.47,263.98,263.32,263.74,6052.0
2025-03-27 15:25:00,263.74,263.94,263.48,263.94,5208.0,263.74,263.94,263.48,263.94,5208.0
2025-03-27 15:30:00,263.67,263.67,263.19,263.38,6831.0,263.67,263.67,263.19,263.38,6831.0
2025-03-27 15:35:00,263.49,263.55,263.2,263.39,7443.0,263.49,263.55,263.2,263.39,7443.0
2025-03-27 15:40:00,263.28,263.62,263.08,263.09,8713.0,263.28,263.62,263.08,263.09,8713.0
2025-03-27 15:45:00,263.28,263.55,263.09,263.55,6184.0,263.28,263.55,263.09,263.55,6184.0
2025-03-27 15:50:00,263.32,263.36,262.09,262.81,27794.0,263.32,263.36,262.09,262.81,27794.0
2025-03-27 15:55:00,262.92,263.15,262.27,262.54,51925.0,262.92,263.15,262.27,262.54,51925.0
2025-03-28 09:30:00,262.31,262.97,261.01,261.21,20075.0,262.31,262.97,261.01,261.21,20075.0
2025-03-28 09:35:00,261.96,262.98,261.66,262.16,5529.0,261.96,262.98,261.66,262.16,5529.0
2025-03-28 09:40:00,262.66,263.24,262.07,262.57,10199.0,262.66,263.24,262.07,262.57,10199.0
2025-03-28 09:45:00,262.4,262.48,261.84,262.42,5927.0,262.4,262.48,261.84,262.42,5927.0
2025-03-28 09:50:00,262.65,262.65,261.95,261.96,2491.0,262.65,262.65,261.95,261.96,2491.0
2025-03-28 09:55:00,261.84,261.84,261.6,261.84,500.0,261.84,261.84,261.6,261.84,500.0
2025-03-28 10:00:00,261.63,262.54,260.87,261.82,43678.0,261.63,262.54,260.87,261.82,43678.0
2025-03-28 10:05:00,261.73,261.83,260.21,260.38,154226.0,261.73,261.83,260.21,260.38,154226.0
2025-03-28 10:10:00,260.24,260.7,259.92,260.04,5737.0,260.24,260.7,259.92,260.04,5737.0
2025-03-28 10:15:00,260.22,260.22,259.57,259.8,1840.0,260.22,260.22,259.57,259.8,1840.0
2025-03-28 10:20:00,259.99,260.26,259.29,259.3,7480.0,259.99,260.26,259.29,259.3,7480.0
2025-03-28 10:25:00,259.28,259.3,258.69,258.89,4591.0,259.28,259.3,258.69,258.89,4591.0
2025-03-28 10:30:00,258.75,259.03,258.42,258.59,3353.0,258.75,259.03,258.42,258.59,3353.0
2025-03-28 10:35:00,258.61,258.97,258.32,258.97,1610.0,258.61,258.97,258.32,258.97,1610.0
2025-03-28 10:40:00,259.16,259.17,258.66,258.81,2497.0,259.16,259.17,258.66,258.81,2497.0
2025-03-28 10:45:00,258.8,258.96,258.2,258.2,3925.0,258.8,258.96,258.2,258.2,3925.0
2025-03-28 10:50:00,258.23,258.66,258.09,258.51,4644.0,258.23,258.66,258.09,258.51,4644.0
2025-03-28 10:55:00,258.47,258.47,257.81,257.81,5661.0,258.47,258.47,257.81,257.81,5661.0
2025-03-28 11:00:00,257.82,257.82,257.28,257.43,5799.0,257.82,257.82,257.28,257.43,5799.0
2025-03-28 11:05:00,257.56,257.87,257.29,257.59,4640.0,257.56,257.87,257.29,257.59,4640.0
2025-03-28 11:10:00,257.67,258.21,257.54,258.05,3764.0,257.67,258.21,257.54,258.05,3764.0
2025-03-28 11:15:00,257.65,258.05,257.64,257.82,1259.0,257.65,258.05,257.64,257.82,1259.0
2025-03-28 11:20:00,257.88,258.03,257.46,257.47,1881.0,257.88,258.03,257.46,257.47,1881.0
2025-03-28 11:25:00,257.54,258.08,257.54,257.78,1638.0,257.54,258.08,257.54,257.78,1638.0
2025-03-28 11:30:00,257.77,257.93,257.74,257.93,820.0,257.77,257.93,257.74,257.93,820.0
2025-03-28 11:35:00,258.35,258.52,258.13,258.14,1508.0,258.35,258.52,258.13,258.14,1508.0
2025-03-28 11:40:00,258.2,258.73,258.01,258.41,4973.0,258.2,258.73,258.01,258.41,4973.0
2025-03-28 11:45:00,258.54,258.58,258.26,258.54,1296.0,258.54,258.58,258.26,258.54,1296.0
2025-03-28 11:50:00,258.4,258.43,257.87,257.87,1663.0,258.4,258.43,257.87,257.87,1663.0
2025-03-28 11:55:00,257.75,257.91,257.58,257.59,1840.0,257.75,257.91,257.58,257.59,1840.0
2025-03-28 12:00:00,257.73,257.76,257.58,257.74,1635.0,257.73,257.76,257.58,257.74,1635.0
2025-03-28 12:05:00,257.73,258.04,257.69,257.69,3350.0,257.73,258.04,257.69,257.69,3350.0
2025-03-28 12:10:00,257.72,257.85,257.7,257.85,1341.0,257.72,257.85,257.7,257.85,1341.0
2025-03-28 12:15:00,257.68,257.79,257.04,257.04,7251.0,257.68,257.79,257.04,257.04,7251.0
2025-03-28 12:20:00,257.11,257.2,256.89,257.03,2674.0,257.11,257.2,256.89,257.03,2674.0
2025-03-28 12:25:00,256.9,257.11,256.78,256.86,5443.0,256.9,257.11,256.78,256.86,5443.0
2025-03-28 12:30:00,256.98,257.32,256.87,257.31,1042.0,256.98,257.32,256.87,257.31,1042.0
2025-03-28 12:35:00,257.34,257.64,257.33,257.64,800.0,257.34,257.64,257.33,257.64,800.0
2025-03-28 12:40:00,257.64,257.64,257.24,257.33,1871.0,257.64,257.64,257.24,257.33,1871.0
2025-03-28 12:45:00,257.4,257.4,257.01,257.4,2132.0,257.4,257.4,257.01,257.4,2132.0
2025-03-28 12:50:00,257.33,257.45,257.27,257.33,906.0,257.33,257.45,257.27,257.33,906.0
2025-03-28 12:55:00,257.35,257.35,257.09,257.25,2996.0,257.35,257.35,257.09,257.25,2996.0
2025-03-28 13:00:00,257.21,257.25,256.53,256.53,9074.0,257.21,257.25,256.53,256.53,9074.0
2025-03-28 13:05:00,256.54,256.54,256.0,256.12,2789.0,256.54,256.54,256.0,256.12,2789.0
2025-03-28 13:10:00,256.0,256.11,255.87,256.06,1657.0,256.0,256.11,255.87,256.06,1657.0
2025-03-28 13:15:00,256.06,256.63,256.0,256.49,3798.0,256.06,256.63,256.0,256.49,3798.0
2025-03-28 13:20:00,256.34,256.66,256.27,256.4,2095.0,256.34,256.66,256.27,256.4,2095.0
2025-03-28 13:25:00,256.4,256.4,255.98,256.01,2652.0,256.4,256.4,255.98,256.01,2652.0
2025-03-28 13:30:00,256.03,256.43,256.02,256.43,1225.0,256.03,256.43,256.02,256.43,1225.0
2025-03-28 13:35:00,256.26,256.49,256.23,256.49,3540.0,256.26,256.49,256.23,256.49,3540.0
2025-03-28 13:40:00,256.55,256.79,256.42,256.48,1107.0,256.55,256.79,256.42,256.48,1107.0
2025-03-28 13:45:00,256.36,256.82,256.36,256.7,1399.0,256.36,256.82,256.36,256.7,1399.0
2025-03-28 13:50:00,256.49,256.53,256.41,256.41,957.0,256.49,256.53,256.41,256.41,957.0
2025-03-28 13:55:00,256.4,257.09,256.4,257.09,2247.0,256.4,257.09,256.4,257.09,2247.0
2025-03-28 14:00:00,256.98,257.12,256.93,256.95,5806.0,256.98,257.12,256.93,256.95,5806.0
2025-03-28 14:05:00,256.97,257.17,256.95,257.15,2706.0,256.97,257.17,256.95,257.15,2706.0
2025-03-28 14:10:00,257.11,257.37,257.11,257.12,2979.0,257.11,257.37,257.11,257.12,2979.0
2025-03-28 14:15:00,257.13,257.17,256.84,257.17,3495.0,257.13,257.17,256.84,257.17,3495.0
2025-03-28 14:20:00,257.15,257.15,256.84,256.84,1587.0,257.15,257.15,256.84,256.84,1587.0
2025-03-28 14:25:00,256.8,256.93,256.72,256.72,1928.0,256.8,256.93,256.72,256.72,1928.0
2025-03-28 14:30:00,256.79,257.06,256.66,256.99,2328.0,256.79,257.06,256.66,256.99,2328.0
2025-03-28 14:35:00,256.91,256.94,256.73,256.88,1592.0,256.91,256.94,256.73,256.88,1592.0
2025-03-28 14:40:00,256.87,257.09,256.87,257.07,2035.0,256.87,257.09,256.87,257.07,2035.0
2025-03-28 14:45:00,257.15,257.17,256.98,257.0,2282.0,257.15,257.17,256.98,257.0,2282.0
2025-03-28 14:50:00,257.0,257.45,257.0,257.45,2166.0,257.0,257.45,257.0,257.45,2166.0
2025-03-28 14:55:00,257.4,257.6,257.2,257.48,3307.0,257.4,257.6,257.2,257.48,3307.0
2025-03-28 15:00:00,257.57,257.74,257.51,257.74,1427.0,257.57,257.74,257.51,257.74,1427.0
2025-03-28 15:05:00,257.72,258.03,257.64,257.71,4568.0,257.72,258.03,257.64,257.71,4568.0
2025-03-28 15:10:00,257.57,257.84,257.44,257.72,7274.0,257.57,257.84,257.44,257.72,7274.0
2025-03-28 15:15:00,257.64,257.64,257.0,257.31,6045.0,257.64,257.64,257.0,257.31,6045.0
2025-03-28 15:20:00,257.4,257.4,256.92,257.19,3717.0,257.4,257.4,256.92,257.19,3717.0
2025-03-28 15:25:00,257.21,257.21,256.62,256.85,3495.0,257.21,257.21,256.62,256.85,3495.0
2025-03-28 15:30:00,256.86,256.9,256.29,256.34,3613.0,256.86,256.9,256.29,256.34,3613.0
2025-03-28 15:35:00,256.25,256.63,256.25,256.6,4130.0,256.25,256.63,256.25,256.6,4130.0
2025-03-28 15:40:00,256.49,256.6,256.23,256.43,6762.0,256.49,256.6,256.23,256.43,6762.0
2025-03-28 15:45:00,256.37,256.61,256.09,256.45,8270.0,256.37,256.61,256.09,256.45,8270.0
2025-03-28 15:50:00,256.74,256.75,255.97,256.53,23644.0,256.74,256.75,255.97,256.53,23644.0
2025-03-28 15:55:00,256.61,257.06,256.53,256.68,50878.0,256.61,257.06,256.53,256.68,50878.0
2025-03-31 09:30:00,253.11,253.7,249.89,250.14,37055.0,253.11,253.7,249.89,250.14,37055.0
2025-03-31 09:35:00,249.86,251.49,249.85,251.42,9054.0,249.86,251.49,249.85,251.42,9054.0
2025-03-31 09:40:00,251.42,251.54,249.69,250.12,9719.0,251.42,251.54,249.69,250.12,9719.0
2025-03-31 09:45:00,249.85,250.77,249.59,250.77,3599.0,249.85,250.77,249.59,250.77,3599.0
2025-03-31 09:50:00,250.5,251.45,249.93,250.82,15508.0,250.5,251.45,249.93,250.82,15508.0
2025-03-31 09:55:00,250.81,251.56,250.57,251.0,13967.0,250.81,251.56,250.57,251.0,13967.0
2025-03-31 10:00:00,250.92,251.86,250.89,251.26,15291.0,250.92,251.86,250.89,251.26,15291.0
2025-03-31 10:05:00,251.26,252.05,250.88,252.0,5259.0,251.26,252.05,250.88,252.0,5259.0
2025-03-31 10:10:00,251.78,252.11,251.34,251.67,7031.0,251.78,252.11,251.34,251.67,7031.0
2025-03-31 10:15:00,251.64,251.66,250.51,250.82,9953.0,251.64,251.66,250.51,250.82,9953.0
2025-03-31 10:20:00,250.82,250.85,249.42,249.95,17475.0,250.82,250.85,249.42,249.95,17475.0
2025-03-31 10:25:00,249.62,249.88,249.04,249.22,8520.0,249.62,249.88,249.04,249.22,8520.0
2025-03-31 10:30:00,249.46,250.55,249.24,250.38,36585.0,249.46,250.55,249.24,250.38,36585.0
2025-03-31 10:35:00,250.56,250.56,249.64,250.11,6687.0,250.56,250.56,249.64,250.11,6687.0
2025-03-31 10:40:00,250.41,250.62,249.95,250.28,3776.0,250.41,250.62,249.95,250.28,3776.0
2025-03-31 10:45:00,250.49,250.83,250.22,250.65,20174.0,250.49,250.83,250.22,250.65,20174.0
2025-03-31 10:50:00,250.65,250.82,249.96,250.45,4872.0,250.65,250.82,249.96,250.45,4872.0
2025-03-31 10:55:00,250.58,250.6,249.76,249.98,2521.0,250.58,250.6,249.76,249.98,2521.0
2025-03-31 11:00:00,250.11,250.48,249.94,250.26,4058.0,250.11,250.48,249.94,250.26,4058.0
2025-03-31 11:05:00,250.21,250.5,249.95,249.97,5185.0,250.21,250.5,249.95,249.97,5185.0
2025-03-31 11:10:00,249.98,250.33,249.4,249.61,5837.0,249.98,250.33,249.4,249.61,5837.0
2025-03-31 11:15:00,249.48,250.01,249.47,249.94,5187.0,249.48,250.01,249.47,249.94,5187.0
2025-03-31 11:20:00,249.99,250.58,249.94,250.58,18254.0,249.99,250.58,249.94,250.58,18254.0
2025-03-31 11:25:00,250.71,250.71,250.07,250.22,11054.0,250.71,250.71,250.07,250.22,11054.0
2025-03-31 11:30:00,250.25,250.48,250.0,250.42,4794.0,250.25,250.48,250.0,250.42,4794.0
2025-03-31 11:35:00,250.58,250.8,250.38,250.66,25941.0,250.58,250.8,250.38,250.66,25941.0
2025-03-31 11:40:00,250.82,251.04,250.53,250.96,33046.0,250.82,251.04,250.53,250.96,33046.0
2025-03-31 11:45:00,251.05,251.31,250.32,250.66,8066.0,251.05,251.31,250.32,250.66,8066.0
2025-03-31 11:50:00,250.67,250.8,250.29,250.29,7912.0,250.67,250.8,250.29,250.29,7912.0
2025-03-31 11:55:00,250.28,250.35,249.7,249.7,4258.0,250.28,250.35,249.7,249.7,4258.0
2025-03-31 12:00:00,249.84,250.18,249.64,250.09,9168.0,249.84,250.18,249.64,250.09,9168.0
2025-03-31 12:05:00,250.07,250.13,249.35,249.37,8261.0,250.07,250.13,249.35,249.37,8261.0
2025-03-31 12:10:00,249.39,249.39,248.52,248.69,4952.0,249.39,249.39,248.52,248.69,4952.0
2025-03-31 12:15:00,248.69,249.6,248.68,249.6,5592.0,248.69,249.6,248.68,249.6,5592.0
2025-03-31 12:20:00,249.57,249.62,249.15,249.59,2306.0,249.57,249.62,249.15,249.59,2306.0
2025-03-31 12:25:00,249.64,250.57,249.64,250.57,4159.0,249.64,250.57,249.64,250.57,4159.0
2025-03-31 12:30:00,250.41,250.46,250.0,250.32,2826.0,250.41,250.46,250.0,250.32,2826.0
2025-03-31 12:35:00,250.48,250.48,249.88,249.88,5224.0,250.48,250.48,249.88,249.88,5224.0
2025-03-31 12:40:00,249.91,250.45,249.91,250.26,3679.0,249.91,250.45,249.91,250.26,3679.0
2025-03-31 12:45:00,249.99,249.99,249.58,249.79,2639.0,249.99,249.99,249.58,249.79,2639.0
2025-03-31 12:50:00,249.69,249.88,249.54,249.87,4576.0,249.69,249.88,249.54,249.87,4576.0
2025-03-31 12:55:00,249.6,249.7,249.16,249.3,8697.0,249.6,249.7,249.16,249.3,8697.0
2025-03-31 13:00:00,249.22,249.8,249.05,249.8,3631.0,249.22,249.8,249.05,249.8,3631.0
2025-03-31 13:05:00,249.72,250.37,249.61,250.37,3061.0,249.72,250.37,249.61,250.37,3061.0
2025-03-31 13:10:00,250.68,250.85,250.32,250.6,16422.0,250.68,250.85,250.32,250.6,16422.0
2025-03-31 13:15:00,250.69,250.7,250.06,250.12,7141.0,250.69,250.7,250.06,250.12,7141.0
2025-03-31 13:20:00,249.99,250.06,249.77,249.87,4615.0,249.99,250.06,249.77,249.87,4615.0
2025-03-31 13:25:00,250.02,250.03,249.58,249.96,4003.0,250.02,250.03,249.58,249.96,4003.0
2025-03-31 13:30:00,249.91,250.06,249.64,250.04,3557.0,249.91,250.06,249.64,250.04,3557.0
2025-03-31 13:35:00,249.89,250.22,249.76,250.06,5401.0,249.89,250.22,249.76,250.06,5401.0
2025-03-31 13:40:00,249.96,249.96,249.51,249.96,6185.0,249.96,249.96,249.51,249.96,6185.0
2025-03-31 13:45:00,249.86,249.98,249.62,249.77,2918.0,249.86,249.98,249.62,249.77,2918.0
2025-03-31 13:50:00,249.92,250.49,249.84,250.43,4043.0,249.92,250.49,249.84,250.43,4043.0
2025-03-31 13:55:00,250.36,250.36,250.02,250.09,4988.0,250.36,250.36,250.02,250.09,4988.0
2025-03-31 14:00:00,250.11,250.72,250.11,250.46,4711.0,250.11,250.72,250.11,250.46,4711.0
2025-03-31 14:05:00,250.69,251.47,250.63,251.47,63440.0,250.69,251.47,250.63,251.47,63440.0
2025-03-31 14:10:00,251.35,252.15,251.35,252.11,13434.0,251.35,252.15,251.35,252.11,13434.0
2025-03-31 14:15:00,251.95,252.43,251.67,252.43,12244.0,251.95,252.43,251.67,252.43,12244.0
2025-03-31 14:20:00,252.47,252.63,252.16,252.43,4511.0,252.47,252.63,252.16,252.43,4511.0
2025-03-31 14:25:00,252.32,252.65,252.14,252.53,4317.0,252.32,252.65,252.14,252.53,4317.0
2025-03-31 14:30:00,252.53,252.94,252.52,252.58,12171.0,252.53,252.94,252.52,252.58,12171.0
2025-03-31 14:35:00,252.68,253.06,252.68,252.94,6184.0,252.68,253.06,252.68,252.94,6184.0
2025-03-31 14:40:00,252.85,253.13,252.73,252.97,5975.0,252.85,253.13,252.73,252.97,5975.0
2025-03-31 14:45:00,252.9,252.9,252.06,252.49,12354.0,252.9,252.9,252.06,252.49,12354.0
2025-03-31 14:50:00,252.49,252.82,252.49,252.69,6328.0,252.49,252.82,252.49,252.69,6328.0
2025-03-31 14:55:00,252.61,252.61,252.26,252.31,6939.0,252.61,252.61,252.26,252.31,6939.0
2025-03-31 15:00:00,252.31,253.22,252.31,252.93,5330.0,252.31,253.22,252.31,252.93,5330.0
2025-03-31 15:05:00,252.97,253.26,252.9,252.91,4164.0,252.97,253.26,252.9,252.91,4164.0
2025-03-31 15:10:00,252.91,253.71,252.89,253.34,5273.0,252.91,253.71,252.89,253.34,5273.0
2025-03-31 15:15:00,253.42,253.49,252.87,253.09,7099.0,253.42,253.49,252.87,253.09,7099.0
2025-03-31 15:20:00,253.1,253.84,253.1,253.57,8094.0,253.1,253.84,253.1,253.57,8094.0
2025-03-31 15:25:00,253.43,253.43,252.63,252.77,7450.0,253.43,253.43,252.63,252.77,7450.0
2025-03-31 15:30:00,252.51,253.36,252.51,253.31,5822.0,252.51,253.36,252.51,253.31,5822.0
2025-03-31 15:35:00,253.45,253.76,253.13,253.69,8130.0,253.45,253.76,253.13,253.69,8130.0
2025-03-31 15:40:00,253.69,254.57,253.58,253.83,9101.0,253.69,254.57,253.58,253.83,9101.0
2025-03-31 15:45:00,253.7,253.89,253.24,253.5,11510.0,253.7,253.89,253.24,253.5,11510.0
2025-03-31 15:50:00,253.57,254.59,253.21,254.47,32904.0,253.57,254.59,253.21,254.47,32904.0
2025-03-31 15:55:00,254.5,254.97,254.1,254.3,141199.0,254.5,254.97,254.1,254.3,141199.0
2025-04-01 09:30:00,252.64,255.4,252.63,254.57,26463.0,252.64,255.4,252.63,254.57,26463.0
2025-04-01 09:35:00,254.04,254.04,252.41,253.01,3427.0,254.04,254.04,252.41,253.01,3427.0
2025-04-01 09:40:00,253.01,254.25,253.01,253.74,9990.0,253.01,254.25,253.01,253.74,9990.0
2025-04-01 09:45:00,254.27,255.72,253.17,254.65,12044.0,254.27,255.72,253.17,254.65,12044.0
2025-04-01 09:50:00,254.55,254.55,253.74,253.8,2904.0,254.55,254.55,253.74,253.8,2904.0
2025-04-01 09:55:00,253.76,254.23,253.48,253.68,14579.0,253.76,254.23,253.48,253.68,14579.0
2025-04-01 10:00:00,253.73,253.73,252.76,252.76,12023.0,253.73,253.73,252.76,252.76,12023.0
2025-04-01 10:05:00,252.88,253.27,252.33,252.55,5281.0,252.88,253.27,252.33,252.55,5281.0
2025-04-01 10:10:00,252.73,252.73,252.22,252.37,3423.0,252.73,252.73,252.22,252.37,3423.0
2025-04-01 10:15:00,252.59,252.69,252.18,252.29,2843.0,252.59,252.69,252.18,252.29,2843.0
2025-04-01 10:20:00,252.27,253.0,251.82,253.0,1900.0,252.27,253.0,251.82,253.0,1900.0
2025-04-01 10:25:00,252.82,253.05,252.09,252.1,6357.0,252.82,253.05,252.09,252.1,6357.0
2025-04-01 10:30:00,252.0,252.75,252.0,252.7,4583.0,252.0,252.75,252.0,252.7,4583.0
2025-04-01 10:35:00,252.67,253.9,252.53,253.5,5972.0,252.67,253.9,252.53,253.5,5972.0
2025-04-01 10:40:00,253.32,254.26,253.32,253.87,8948.0,253.32,254.26,253.32,253.87,8948.0
2025-04-01 10:45:00,253.76,254.09,253.74,254.07,10347.0,253.76,254.09,253.74,254.07,10347.0
2025-04-01 10:50:00,253.93,254.86,253.92,254.74,12655.0,253.93,254.86,253.92,254.74,12655.0
2025-04-01 10:55:00,254.82,255.25,254.55,255.25,3917.0,254.82,255.25,254.55,255.25,3917.0
2025-04-01 11:00:00,255.29,255.57,255.18,255.55,1536.0,255.29,255.57,255.18,255.55,1536.0
2025-04-01 11:05:00,255.74,256.3,255.72,256.17,4966.0,255.74,256.3,255.72,256.17,4966.0
2025-04-01 11:10:00,256.21,257.83,255.99,257.82,6657.0,256.21,257.83,255.99,257.82,6657.0
2025-04-01 11:15:00,257.99,258.18,257.6,257.6,5027.0,257.99,258.18,257.6,257.6,5027.0
2025-04-01 11:20:00,257.52,257.92,257.38,257.91,6075.0,257.52,257.92,257.38,257.91,6075.0
2025-04-01 11:25:00,257.97,257.97,257.27,257.27,1555.0,257.97,257.97,257.27,257.27,1555.0
2025-04-01 11:30:00,257.19,257.37,256.97,257.07,1840.0,257.19,257.37,256.97,257.07,1840.0
2025-04-01 11:35:00,256.85,257.28,256.76,257.08,1756.0,256.85,257.28,256.76,257.08,1756.0
2025-04-01 11:40:00,257.13,257.33,257.0,257.33,2310.0,257.13,257.33,257.0,257.33,2310.0
2025-04-01 11:45:00,257.49,257.75,257.42,257.67,2200.0,257.49,257.75,257.42,257.67,2200.0
2025-04-01 11:50:00,257.56,257.74,257.27,257.56,2048.0,257.56,257.74,257.27,257.56,2048.0
2025-04-01 11:55:00,257.56,257.78,257.26,257.78,2542.0,257.56,257.78,257.26,257.78,2542.0
2025-04-01 12:00:00,257.65,257.69,257.24,257.65,5852.0,257.65,257.69,257.24,257.65,5852.0
2025-04-01 12:05:00,257.64,257.83,257.3,257.49,1688.0,257.64,257.83,257.3,257.49,1688.0
2025-04-01 12:10:00,257.48,257.48,257.1,257.26,4019.0,257.48,257.48,257.1,257.26,4019.0
2025-04-01 12:15:00,257.33,257.33,257.02,257.02,4963.0,257.33,257.33,257.02,257.02,4963.0
2025-04-01 12:20:00,257.17,257.32,256.74,257.16,6906.0,257.17,257.32,256.74,257.16,6906.0
2025-04-01 12:25:00,257.26,257.26,256.54,256.54,2074.0,257.26,257.26,256.54,256.54,2074.0
2025-04-01 12:30:00,256.47,256.77,256.17,256.55,4566.0,256.47,256.77,256.17,256.55,4566.0
2025-04-01 12:35:00,256.55,256.72,255.84,256.21,2765.0,256.55,256.72,255.84,256.21,2765.0
2025-04-01 12:40:00,256.12,256.37,255.86,256.08,3268.0,256.12,256.37,255.86,256.08,3268.0
2025-04-01 12:45:00,255.87,256.38,255.86,256.34,2200.0,255.87,256.38,255.86,256.34,2200.0
2025-04-01 12:50:00,256.46,257.14,256.46,257.05,20570.0,256.46,257.14,256.46,257.05,20570.0
2025-04-01 12:55:00,257.09,257.2,256.89,257.04,2186.0,257.09,257.2,256.89,257.04,2186.0
2025-04-01 13:00:00,257.14,257.31,257.0,257.08,2999.0,257.14,257.31,257.0,257.08,2999.0
2025-04-01 13:05:00,257.01,257.03,256.21,256.54,4229.0,257.01,257.03,256.21,256.54,4229.0
2025-04-01 13:10:00,256.5,257.23,256.37,257.04,3787.0,256.5,257.23,256.37,257.04,3787.0
2025-04-01 13:15:00,257.04,257.07,256.7,256.85,2875.0,257.04,257.07,256.7,256.85,2875.0
2025-04-01 13:20:00,257.01,257.01,256.55,256.65,2790.0,257.01,257.01,256.55,256.65,2790.0
2025-04-01 13:25:00,256.79,256.86,256.66,256.68,2236.0,256.79,256.86,256.66,256.68,2236.0
2025-04-01 13:30:00,256.83,257.51,256.83,257.03,4790.0,256.83,257.51,256.83,257.03,4790.0
2025-04-01 13:35:00,257.07,257.4,257.07,257.23,3116.0,257.07,257.4,257.07,257.23,3116.0
2025-04-01 13:40:00,257.3,257.58,257.26,257.26,4479.0,257.3,257.58,257.26,257.26,4479.0
2025-04-01 13:45:00,257.15,257.41,257.13,257.36,2069.0,257.15,257.41,257.13,257.36,2069.0
2025-04-01 13:50:00,257.36,257.67,256.93,256.93,5679.0,257.36,257.67,256.93,256.93,5679.0
2025-04-01 13:55:00,256.89,256.9,256.4,256.5,2328.0,256.89,256.9,256.4,256.5,2328.0
2025-04-01 14:00:00,256.29,256.29,255.24,255.46,5953.0,256.29,256.29,255.24,255.46,5953.0
2025-04-01 14:05:00,255.61,255.68,255.03,255.04,2967.0,255.61,255.68,255.03,255.04,2967.0
2025-04-01 14:10:00,255.05,255.36,254.83,255.21,4420.0,255.05,255.36,254.83,255.21,4420.0
2025-04-01 14:15:00,255.18,255.26,254.66,254.81,5782.0,255.18,255.26,254.66,254.81,5782.0
2025-04-01 14:20:00,254.89,254.91,254.38,254.38,4596.0,254.89,254.91,254.38,254.38,4596.0
2025-04-01 14:25:00,254.53,254.85,254.5,254.71,5116.0,254.53,254.85,254.5,254.71,5116.0
2025-04-01 14:30:00,254.71,255.23,254.71,255.19,9702.0,254.71,255.23,254.71,255.19,9702.0
2025-04-01 14:35:00,255.21,255.88,255.03,255.44,23214.0,255.21,255.88,255.03,255.44,23214.0
2025-04-01 14:40:00,255.45,256.01,255.44,256.01,7354.0,255.45,256.01,255.44,256.01,7354.0
2025-04-01 14:45:00,255.9,256.03,255.6,255.69,9245.0,255.9,256.03,255.6,255.69,9245.0
2025-04-01 14:50:00,255.69,255.81,255.32,255.74,5887.0,255.69,255.81,255.32,255.74,5887.0
2025-04-01 14:55:00,255.9,256.13,255.83,256.05,4925.0,255.9,256.13,255.83,256.05,4925.0
2025-04-01 15:00:00,256.07,256.49,256.01,256.33,11824.0,256.07,256.49,256.01,256.33,11824.0
2025-04-01 15:05:00,256.34,256.76,256.2,256.23,6076.0,256.34,256.76,256.2,256.23,6076.0
2025-04-01 15:10:00,256.06,256.23,256.02,256.16,4905.0,256.06,256.23,256.02,256.16,4905.0
2025-04-01 15:15:00,256.23,256.4,256.02,256.3,9256.0,256.23,256.4,256.02,256.3,9256.0
2025-04-01 15:20:00,256.44,256.72,256.34,256.65,3591.0,256.44,256.72,256.34,256.65,3591.0
2025-04-01 15:25:00,256.66,256.98,256.51,256.7,13582.0,256.66,256.98,256.51,256.7,13582.0
2025-04-01 15:30:00,256.62,257.4,256.51,257.23,10389.0,256.62,257.4,256.51,257.23,10389.0
2025-04-01 15:35:00,257.16,257.79,257.15,257.64,6595.0,257.16,257.79,257.15,257.64,6595.0
2025-04-01 15:40:00,257.75,258.35,257.71,258.35,6877.0,257.75,258.35,257.71,258.35,6877.0
2025-04-01 15:45:00,258.21,258.48,258.02,258.26,8305.0,258.21,258.48,258.02,258.26,8305.0
2025-04-01 15:50:00,258.39,259.29,258.2,259.2,26332.0,258.39,259.29,258.2,259.2,26332.0
2025-04-01 15:55:00,259.26,259.48,258.62,258.9,73218.0,259.26,259.48,258.62,258.9,73218.0
2025-04-02 09:30:00,253.52,255.98,253.44,255.98,29063.0,253.52,255.98,253.44,255.98,29063.0
2025-04-02 09:35:00,256.54,257.7,256.41,256.68,5007.0,256.54,257.7,256.41,256.68,5007.0
2025-04-02 09:40:00,256.68,257.27,256.05,257.27,6758.0,256.68,257.27,256.05,257.27,6758.0
2025-04-02 09:45:00,258.03,258.62,257.87,258.48,2908.0,258.03,258.62,257.87,258.48,2908.0
2025-04-02 09:50:00,258.54,258.54,257.9,257.96,9158.0,258.54,258.54,257.9,257.96,9158.0
2025-04-02 09:55:00,258.06,258.32,257.88,257.98,8179.0,258.06,258.32,257.88,257.98,8179.0
2025-04-02 10:00:00,257.7,259.13,257.7,259.01,11125.0,257.7,259.13,257.7,259.01,11125.0
2025-04-02 10:05:00,258.71,258.98,257.3,257.34,10253.0,258.71,258.98,257.3,257.34,10253.0
2025-04-02 10:10:00,257.54,257.6,256.88,257.32,6993.0,257.54,257.6,256.88,257.32,6993.0
2025-04-02 10:15:00,257.49,257.73,257.34,257.54,2875.0,257.49,257.73,257.34,257.54,2875.0
2025-04-02 10:20:00,257.56,258.14,257.44,258.05,4453.0,257.56,258.14,257.44,258.05,4453.0
2025-04-02 10:25:00,258.25,258.34,257.72,258.34,5303.0,258.25,258.34,257.72,258.34,5303.0
2025-04-02 10:30:00,258.35,258.61,258.11,258.45,6304.0,258.35,258.61,258.11,258.45,6304.0
2025-04-02 10:35:00,258.31,258.49,258.02,258.47,2568.0,258.31,258.49,258.02,258.47,2568.0
2025-04-02 10:40:00,258.47,258.81,258.13,258.32,5214.0,258.47,258.81,258.13,258.32,5214.0
2025-04-02 10:45:00,258.45,258.87,258.44,258.44,4511.0,258.45,258.87,258.44,258.44,4511.0
2025-04-02 10:50:00,258.59,258.64,258.47,258.53,738.0,258.59,258.64,258.47,258.53,738.0
2025-04-02 10:55:00,258.51,258.84,258.14,258.81,13927.0,258.51,258.84,258.14,258.81,13927.0
2025-04-02 11:00:00,258.7,258.7,258.17,258.62,4089.0,258.7,258.7,258.17,258.62,4089.0
2025-04-02 11:05:00,258.72,259.1,258.66,259.1,2400.0,258.72,259.1,258.66,259.1,2400.0
2025-04-02 11:10:00,259.04,259.3,258.78,259.16,11959.0,259.04,259.3,258.78,259.16,11959.0
2025-04-02 11:15:00,259.15,259.58,259.15,259.57,17006.0,259.15,259.58,259.15,259.57,17006.0
2025-04-02 11:20:00,259.78,260.24,259.78,260.03,5156.0,259.78,260.24,259.78,260.03,5156.0
2025-04-02 11:25:00,260.25,260.76,260.25,260.69,4716.0,260.25,260.76,260.25,260.69,4716.0
2025-04-02 11:30:00,260.69,261.02,260.39,260.85,11039.0,260.69,261.02,260.39,260.85,11039.0
2025-04-02 11:35:00,260.84,261.28,260.76,261.07,5986.0,260.84,261.28,260.76,261.07,5986.0
2025-04-02 11:40:00,261.11,261.35,260.57,260.64,5735.0,261.11,261.35,260.57,260.64,5735.0
2025-04-02 11:45:00,260.82,260.82,260.16,260.26,2429.0,260.82,260.82,260.16,260.26,2429.0
2025-04-02 11:50:00,260.34,260.53,260.08,260.53,10227.0,260.34,260.53,260.08,260.53,10227.0
2025-04-02 11:55:00,260.55,261.18,260.38,260.97,3894.0,260.55,261.18,260.38,260.97,3894.0
2025-04-02 12:00:00,260.97,261.2,260.86,261.18,4451.0,260.97,261.2,260.86,261.18,4451.0
2025-04-02 12:05:00,261.13,261.4,260.84,261.24,6105.0,261.13,261.4,260.84,261.24,6105.0
2025-04-02 12:10:00,261.47,261.76,261.26,261.76,3558.0,261.47,261.76,261.26,261.76,3558.0
2025-04-02 12:15:00,261.94,262.46,261.85,262.46,8325.0,261.94,262.46,261.85,262.46,8325.0
2025-04-02 12:20:00,262.46,263.17,262.2,263.12,14752.0,262.46,263.17,262.2,263.12,14752.0
2025-04-02 12:25:00,262.87,263.22,262.69,263.22,8100.0,262.87,263.22,262.69,263.22,8100.0
2025-04-02 12:30:00,262.97,263.59,262.96,263.59,3768.0,262.97,263.59,262.96,263.59,3768.0
2025-04-02 12:35:00,263.37,263.37,262.7,263.0,5381.0,263.37,263.37,262.7,263.0,5381.0
2025-04-02 12:40:00,262.9,262.95,262.46,262.95,3220.0,262.9,262.95,262.46,262.95,3220.0
2025-04-02 12:45:00,263.0,263.22,262.73,263.22,4752.0,263.0,263.22,262.73,263.22,4752.0
2025-04-02 12:50:00,263.4,263.94,263.15,263.49,14823.0,263.4,263.94,263.15,263.49,14823.0
2025-04-02 12:55:00,263.44,263.71,263.27,263.58,6234.0,263.44,263.71,263.27,263.58,6234.0
2025-04-02 13:00:00,263.73,263.87,263.58,263.67,1846.0,263.73,263.87,263.58,263.67,1846.0
2025-04-02 13:05:00,263.96,264.41,263.77,264.19,10725.0,263.96,264.41,263.77,264.19,10725.0
2025-04-02 13:10:00,264.45,265.35,264.45,264.95,2871.0,264.45,265.35,264.45,264.95,2871.0
2025-04-02 13:15:00,264.82,265.05,264.6,264.76,4528.0,264.82,265.05,264.6,264.76,4528.0
2025-04-02 13:20:00,264.75,264.76,264.0,264.45,6157.0,264.75,264.76,264.0,264.45,6157.0
2025-04-02 13:25:00,263.99,264.56,263.99,264.56,8966.0,263.99,264.56,263.99,264.56,8966.0
2025-04-02 13:30:00,264.57,264.6,263.93,264.07,19172.0,264.57,264.6,263.93,264.07,19172.0
2025-04-02 13:35:00,264.07,264.15,263.6,263.85,6621.0,264.07,264.15,263.6,263.85,6621.0
2025-04-02 13:40:00,263.88,264.08,263.22,263.42,14023.0,263.88,264.08,263.22,263.42,14023.0
2025-04-02 13:45:00,263.44,263.81,263.12,263.21,10503.0,263.44,263.81,263.12,263.21,10503.0
2025-04-02 13:50:00,263.06,263.2,262.54,262.54,8471.0,263.06,263.2,262.54,262.54,8471.0
2025-04-02 13:55:00,262.81,263.39,262.81,262.82,15727.0,262.81,263.39,262.81,262.82,15727.0
2025-04-02 14:00:00,262.9,263.41,262.73,262.74,9885.0,262.9,263.41,262.73,262.74,9885.0
2025-04-02 14:05:00,262.64,262.74,262.07,262.64,34703.0,262.64,262.74,262.07,262.64,34703.0
2025-04-02 14:10:00,262.66,262.71,262.18,262.62,8922.0,262.66,262.71,262.18,262.62,8922.0
2025-04-02 14:15:00,262.6,262.71,262.3,262.3,5967.0,262.6,262.71,262.3,262.3,5967.0
2025-04-02 14:20:00,262.3,262.57,262.0,262.27,10205.0,262.3,262.57,262.0,262.27,10205.0
2025-04-02 14:25:00,262.16,262.42,261.56,261.56,9615.0,262.16,262.42,261.56,261.56,9615.0
2025-04-02 14:30:00,261.54,262.57,261.49,262.57,5534.0,261.54,262.57,261.49,262.57,5534.0
2025-04-02 14:35:00,262.65,263.41,262.43,263.37,7213.0,262.65,263.41,262.43,263.37,7213.0
2025-04-02 14:40:00,263.5,263.75,263.27,263.41,3957.0,263.5,263.75,263.27,263.41,3957.0
2025-04-02 14:45:00,263.49,263.61,263.07,263.23,4630.0,263.49,263.61,263.07,263.23,4630.0
2025-04-02 14:50:00,263.26,263.36,262.73,263.21,4521.0,263.26,263.36,262.73,263.21,4521.0
2025-04-02 14:55:00,263.1,263.11,262.2,262.42,3887.0,263.1,263.11,262.2,262.42,3887.0
2025-04-02 15:00:00,262.42,263.22,262.38,263.08,8994.0,262.42,263.22,262.38,263.08,8994.0
2025-04-02 15:05:00,263.24,263.5,262.93,263.18,5490.0,263.24,263.5,262.93,263.18,5490.0
2025-04-02 15:10:00,263.16,263.35,262.85,262.94,17823.0,263.16,263.35,262.85,262.94,17823.0
2025-04-02 15:15:00,262.94,263.25,262.51,262.6,14889.0,262.94,263.25,262.51,262.6,14889.0
2025-04-02 15:20:00,262.72,263.72,262.64,263.72,10507.0,262.72,263.72,262.64,263.72,10507.0
2025-04-02 15:25:00,263.6,264.01,263.03,263.68,10496.0,263.6,264.01,263.03,263.68,10496.0
2025-04-02 15:30:00,263.51,264.38,263.45,264.26,22333.0,263.51,264.38,263.45,264.26,22333.0
2025-04-02 15:35:00,264.16,264.78,264.06,264.46,11206.0,264.16,264.78,264.06,264.46,11206.0
2025-04-02 15:40:00,264.39,264.97,264.37,264.97,17017.0,264.39,264.97,264.37,264.97,17017.0
2025-04-02 15:45:00,264.94,265.73,264.77,265.34,19809.0,264.94,265.73,264.77,265.34,19809.0
2025-04-02 15:50:00,265.34,265.51,264.87,265.18,50068.0,265.34,265.51,264.87,265.18,50068.0
2025-04-02 15:55:00,265.25,265.55,264.81,264.81,109253.0,265.25,265.55,264.81,264.81,109253.0
2025-04-03 09:30:00,252.34,254.96,250.62,254.5,35696.0,252.34,254.96,250.62,254.5,35696.0
2025-04-03 09:35:00,254.36,255.19,253.63,254.5,12037.0,254.36,255.19,253.63,254.5,12037.0
2025-04-03 09:40:00,254.47,254.73,252.86,253.44,14098.0,254.47,254.73,252.86,253.44,14098.0
2025-04-03 09:45:00,252.86,252.87,251.16,251.3,12075.0,252.86,252.87,251.16,251.3,12075.0
2025-04-03 09:50:00,251.69,252.8,251.33,252.38,15562.0,251.69,252.8,251.33,252.38,15562.0
2025-04-03 09:55:00,252.33,252.63,250.78,251.3,21638.0,252.33,252.63,250.78,251.3,21638.0
2025-04-03 10:00:00,251.26,251.79,250.63,250.93,17138.0,251.26,251.79,250.63,250.93,17138.0
2025-04-03 10:05:00,251.04,251.67,250.73,250.94,22031.0,251.04,251.67,250.73,250.94,22031.0
2025-04-03 10:10:00,250.84,250.89,249.78,250.15,25263.0,250.84,250.89,249.78,250.15,25263.0
2025-04-03 10:15:00,250.25,250.82,249.83,249.83,9089.0,250.25,250.82,249.83,249.83,9089.0
2025-04-03 10:20:00,249.81,249.96,249.34,249.36,8480.0,249.81,249.96,249.34,249.36,8480.0
2025-04-03 10:25:00,249.5,250.5,249.35,250.0,19695.0,249.5,250.5,249.35,250.0,19695.0
2025-04-03 10:30:00,249.91,250.38,249.36,249.56,17110.0,249.91,250.38,249.36,249.56,17110.0
2025-04-03 10:35:00,249.57,249.71,248.52,248.84,6986.0,249.57,249.71,248.52,248.84,6986.0
2025-04-03 10:40:00,248.84,249.18,248.36,248.72,10455.0,248.84,249.18,248.36,248.72,10455.0
2025-04-03 10:45:00,248.55,248.71,247.61,247.81,14604.0,248.55,248.71,247.61,247.81,14604.0
2025-04-03 10:50:00,247.81,248.16,247.43,248.16,23983.0,247.81,248.16,247.43,248.16,23983.0
2025-04-03 10:55:00,248.11,248.14,246.76,246.97,10496.0,248.11,248.14,246.76,246.97,10496.0
2025-04-03 11:00:00,247.01,247.24,246.22,246.77,10087.0,247.01,247.24,246.22,246.77,10087.0
2025-04-03 11:05:00,247.08,247.1,245.42,245.92,18616.0,247.08,247.1,245.42,245.92,18616.0
2025-04-03 11:10:00,246.01,247.08,245.87,246.27,22269.0,246.01,247.08,245.87,246.27,22269.0
2025-04-03 11:15:00,246.17,246.95,246.17,246.69,8339.0,246.17,246.95,246.17,246.69,8339.0
2025-04-03 11:20:00,246.74,247.06,246.23,246.87,8582.0,246.74,247.06,246.23,246.87,8582.0
2025-04-03 11:25:00,246.88,247.57,246.01,247.01,6848.0,246.88,247.57,246.01,247.01,6848.0
2025-04-03 11:30:00,246.0,247.93,246.0,247.83,33114.0,246.0,247.93,246.0,247.83,33114.0
2025-04-03 11:35:00,247.83,248.63,247.44,248.63,13076.0,247.83,248.63,247.44,248.63,13076.0
2025-04-03 11:40:00,248.62,249.29,248.57,248.69,10391.0,248.62,249.29,248.57,248.69,10391.0
2025-04-03 11:45:00,248.71,248.92,248.09,248.66,13781.0,248.71,248.92,248.09,248.66,13781.0
2025-04-03 11:50:00,248.62,248.62,247.89,248.42,16346.0,248.62,248.62,247.89,248.42,16346.0
2025-04-03 11:55:00,248.53,248.57,247.94,247.95,5136.0,248.53,248.57,247.94,247.95,5136.0
2025-04-03 12:00:00,247.87,248.52,247.76,247.92,10421.0,247.87,248.52,247.76,247.92,10421.0
2025-04-03 12:05:00,248.05,248.34,247.57,247.58,4121.0,248.05,248.34,247.57,247.58,4121.0
2025-04-03 12:10:00,247.58,248.44,247.56,248.34,12114.0,247.58,248.44,247.56,248.34,12114.0
2025-04-03 12:15:00,248.38,249.33,248.37,249.22,4895.0,248.38,249.33,248.37,249.22,4895.0
2025-04-03 12:20:00,249.33,249.68,249.22,249.22,6009.0,249.33,249.68,249.22,249.22,6009.0
2025-04-03 12:25:00,249.16,249.35,248.59,249.31,7064.0,249.16,249.35,248.59,249.31,7064.0
2025-04-03 12:30:00,249.56,249.56,248.45,248.45,2246.0,249.56,249.56,248.45,248.45,2246.0
2025-04-03 12:35:00,248.39,248.54,247.96,248.16,16971.0,248.39,248.54,247.96,248.16,16971.0
2025-04-03 12:40:00,248.36,249.21,248.11,248.77,5489.0,248.36,249.21,248.11,248.77,5489.0
2025-04-03 12:45:00,248.78,248.9,248.33,248.89,5219.0,248.78,248.9,248.33,248.89,5219.0
2025-04-03 12:50:00,249.18,249.18,248.58,248.58,3800.0,249.18,249.18,248.58,248.58,3800.0
2025-04-03 12:55:00,248.56,249.44,248.54,249.24,13173.0,248.56,249.44,248.54,249.24,13173.0
2025-04-03 13:00:00,249.37,249.68,249.13,249.27,4915.0,249.37,249.68,249.13,249.27,4915.0
2025-04-03 13:05:00,249.45,250.08,249.15,249.28,13293.0,249.45,250.08,249.15,249.28,13293.0
2025-04-03 13:10:00,249.21,249.49,248.87,249.2,5380.0,249.21,249.49,248.87,249.2,5380.0
2025-04-03 13:15:00,249.4,249.89,249.39,249.89,5159.0,249.4,249.89,249.39,249.89,5159.0
2025-04-03 13:20:00,249.72,250.17,249.26,249.7,12266.0,249.72,250.17,249.26,249.7,12266.0
2025-04-03 13:25:00,249.84,250.04,249.51,249.88,7436.0,249.84,250.04,249.51,249.88,7436.0
2025-04-03 13:30:00,249.74,250.3,249.7,250.22,6086.0,249.74,250.3,249.7,250.22,6086.0
2025-04-03 13:35:00,250.46,251.78,250.46,251.4,9329.0,250.46,251.78,250.46,251.4,9329.0
2025-04-03 13:40:00,251.38,251.38,250.67,251.28,18110.0,251.38,251.38,250.67,251.28,18110.0
2025-04-03 13:45:00,251.28,251.48,251.07,251.19,17468.0,251.28,251.48,251.07,251.19,17468.0
2025-04-03 13:50:00,251.21,251.21,250.9,250.91,10706.0,251.21,251.21,250.9,250.91,10706.0
2025-04-03 13:55:00,250.9,250.95,250.17,250.18,36389.0,250.9,250.95,250.17,250.18,36389.0
2025-04-03 14:00:00,250.13,250.38,249.89,249.92,10753.0,250.13,250.38,249.89,249.92,10753.0
2025-04-03 14:05:00,249.9,249.96,249.45,249.56,27000.0,249.9,249.96,249.45,249.56,27000.0
2025-04-03 14:10:00,249.54,249.54,248.33,248.33,11504.0,249.54,249.54,248.33,248.33,11504.0
2025-04-03 14:15:00,248.33,248.69,248.03,248.39,57710.0,248.33,248.69,248.03,248.39,57710.0
2025-04-03 14:20:00,248.55,249.29,248.17,248.79,16371.0,248.55,249.29,248.17,248.79,16371.0
2025-04-03 14:25:00,248.8,248.99,248.68,248.74,16677.0,248.8,248.99,248.68,248.74,16677.0
2025-04-03 14:30:00,248.91,249.17,248.45,248.88,34031.0,248.91,249.17,248.45,248.88,34031.0
2025-04-03 14:35:00,248.88,249.53,248.87,249.34,26471.0,248.88,249.53,248.87,249.34,26471.0
2025-04-03 14:40:00,249.34,250.11,249.28,249.94,18749.0,249.34,250.11,249.28,249.94,18749.0
2025-04-03 14:45:00,249.94,250.25,249.73,249.9,28872.0,249.94,250.25,249.73,249.9,28872.0
2025-04-03 14:50:00,249.8,250.27,249.73,250.07,18842.0,249.8,250.27,249.73,250.07,18842.0
2025-04-03 14:55:00,250.07,250.22,249.27,249.8,26179.0,250.07,250.22,249.27,249.8,26179.0
2025-04-03 15:00:00,249.8,249.8,249.34,249.38,12982.0,249.8,249.8,249.34,249.38,12982.0
2025-04-03 15:05:00,249.59,250.21,249.59,249.68,21325.0,249.59,250.21,249.59,249.68,21325.0
2025-04-03 15:10:00,249.82,250.56,249.38,250.03,37015.0,249.82,250.56,249.38,250.03,37015.0
2025-04-03 15:15:00,249.96,249.96,247.64,248.89,22065.0,249.96,249.96,247.64,248.89,22065.0
2025-04-03 15:20:00,248.92,249.32,248.6,248.75,14757.0,248.92,249.32,248.6,248.75,14757.0
2025-04-03 15:25:00,248.88,249.63,248.73,248.99,17121.0,248.88,249.63,248.73,248.99,17121.0
2025-04-03 15:30:00,249.04,249.04,247.76,248.29,28043.0,249.04,249.04,247.76,248.29,28043.0
2025-04-03 15:35:00,248.26,249.08,248.14,248.99,16789.0,248.26,249.08,248.14,248.99,16789.0
2025-04-03 15:40:00,248.9,249.1,248.36,249.05,55675.0,248.9,249.1,248.36,249.05,55675.0
2025-04-03 15:45:00,249.04,249.36,248.64,248.66,24378.0,249.04,249.36,248.64,248.66,24378.0
2025-04-03 15:50:00,248.62,249.0,248.0,248.83,93907.0,248.62,249.0,248.0,248.83,93907.0
2025-04-03 15:55:00,248.7,249.06,248.4,248.99,214485.0,248.7,249.06,248.4,248.99,214485.0
2025-04-04 09:30:00,244.1,246.22,241.5,242.88,71543.0,244.1,246.22,241.5,242.88,71543.0
2025-04-04 09:35:00,242.89,243.17,240.12,241.03,18494.0,242.89,243.17,240.12,241.03,18494.0
2025-04-04 09:40:00,240.66,240.66,237.78,238.17,36727.0,240.66,240.66,237.78,238.17,36727.0
2025-04-04 09:45:00,238.35,240.27,237.81,239.3,28926.0,238.35,240.27,237.81,239.3,28926.0
2025-04-04 09:50:00,239.09,239.64,237.78,237.82,34836.0,239.09,239.64,237.78,237.82,34836.0
2025-04-04 09:55:00,238.11,241.26,237.96,240.73,13998.0,238.11,241.26,237.96,240.73,13998.0
2025-04-04 10:00:00,241.43,241.43,240.2,241.27,14403.0,241.43,241.43,240.2,241.27,14403.0
2025-04-04 10:05:00,240.79,241.14,239.44,239.47,13301.0,240.79,241.14,239.44,239.47,13301.0
2025-04-04 10:10:00,239.47,239.57,237.81,238.29,20562.0,239.47,239.57,237.81,238.29,20562.0
2025-04-04 10:15:00,238.29,239.48,237.67,239.35,13783.0,238.29,239.48,237.67,239.35,13783.0
2025-04-04 10:20:00,239.24,240.05,239.04,239.04,10444.0,239.24,240.05,239.04,239.04,10444.0
2025-04-04 10:25:00,239.32,239.62,238.36,238.43,11462.0,239.32,239.62,238.36,238.43,11462.0
2025-04-04 10:30:00,238.41,239.12,238.12,238.49,19960.0,238.41,239.12,238.12,238.49,19960.0
2025-04-04 10:35:00,238.94,239.85,238.09,239.21,31551.0,238.94,239.85,238.09,239.21,31551.0
2025-04-04 10:40:00,239.04,239.17,237.75,238.28,17297.0,239.04,239.17,237.75,238.28,17297.0
2025-04-04 10:45:00,238.31,239.24,236.0,236.06,27537.0,238.31,239.24,236.0,236.06,27537.0
2025-04-04 10:50:00,236.02,237.23,235.28,236.68,60584.0,236.02,237.23,235.28,236.68,60584.0
2025-04-04 10:55:00,236.71,238.04,235.86,237.69,30440.0,236.71,238.04,235.86,237.69,30440.0
2025-04-04 11:00:00,237.49,239.91,236.73,239.45,78053.0,237.49,239.91,236.73,239.45,78053.0
2025-04-04 11:05:00,239.14,239.29,237.52,238.61,32914.0,239.14,239.29,237.52,238.61,32914.0
2025-04-04 11:10:00,238.41,240.76,238.41,240.44,16233.0,238.41,240.76,238.41,240.44,16233.0
2025-04-04 11:15:00,240.5,241.09,239.78,240.54,18507.0,240.5,241.09,239.78,240.54,18507.0
2025-04-04 11:20:00,240.54,241.83,240.37,241.5,17125.0,240.54,241.83,240.37,241.5,17125.0
2025-04-04 11:25:00,241.03,241.04,239.25,239.26,17070.0,241.03,241.04,239.25,239.26,17070.0
2025-04-04 11:30:00,239.67,240.84,239.36,239.4,35368.0,239.67,240.84,239.36,239.4,35368.0
2025-04-04 11:35:00,239.76,239.77,237.86,238.77,25086.0,239.76,239.77,237.86,238.77,25086.0
2025-04-04 11:40:00,238.77,240.25,238.75,239.87,9411.0,238.77,240.25,238.75,239.87,9411.0
2025-04-04 11:45:00,240.06,241.94,239.3,241.94,57334.0,240.06,241.94,239.3,241.94,57334.0
2025-04-04 11:50:00,241.61,242.18,240.37,240.78,46198.0,241.61,242.18,240.37,240.78,46198.0
2025-04-04 11:55:00,240.89,241.83,240.22,240.22,38414.0,240.89,241.83,240.22,240.22,38414.0
2025-04-04 12:00:00,239.89,241.33,239.88,240.29,11766.0,239.89,241.33,239.88,240.29,11766.0
2025-04-04 12:05:00,240.53,241.14,239.61,240.05,31934.0,240.53,241.14,239.61,240.05,31934.0
2025-04-04 12:10:00,239.99,240.8,239.62,240.47,16728.0,239.99,240.8,239.62,240.47,16728.0
2025-04-04 12:15:00,240.71,240.71,239.29,239.5,37844.0,240.71,240.71,239.29,239.5,37844.0
2025-04-04 12:20:00,239.5,239.53,238.35,238.5,15271.0,239.5,239.53,238.35,238.5,15271.0
2025-04-04 12:25:00,238.5,238.85,237.18,237.51,71175.0,238.5,238.85,237.18,237.51,71175.0
2025-04-04 12:30:00,237.35,237.69,237.04,237.15,19720.0,237.35,237.69,237.04,237.15,19720.0
2025-04-04 12:35:00,237.17,238.53,237.14,238.47,56676.0,237.17,238.53,237.14,238.47,56676.0
2025-04-04 12:40:00,238.33,238.52,237.5,237.5,14590.0,238.33,238.52,237.5,237.5,14590.0
2025-04-04 12:45:00,237.27,237.41,236.83,237.13,13990.0,237.27,237.41,236.83,237.13,13990.0
2025-04-04 12:50:00,237.15,237.99,236.87,237.09,20550.0,237.15,237.99,236.87,237.09,20550.0
2025-04-04 12:55:00,237.25,237.42,236.8,237.2,29657.0,237.25,237.42,236.8,237.2,29657.0
2025-04-04 13:00:00,237.54,239.15,237.5,238.57,13696.0,237.54,239.15,237.5,238.57,13696.0
2025-04-04 13:05:00,238.52,239.14,237.9,238.13,26190.0,238.52,239.14,237.9,238.13,26190.0
2025-04-04 13:10:00,237.89,237.89,235.98,235.98,12190.0,237.89,237.89,235.98,235.98,12190.0
2025-04-04 13:15:00,235.79,236.03,235.23,236.0,15847.0,235.79,236.03,235.23,236.0,15847.0
2025-04-04 13:20:00,236.2,236.73,236.12,236.3,5143.0,236.2,236.73,236.12,236.3,5143.0
2025-04-04 13:25:00,236.77,237.6,236.7,237.34,60519.0,236.77,237.6,236.7,237.34,60519.0
2025-04-04 13:30:00,237.23,237.23,236.25,236.55,10068.0,237.23,237.23,236.25,236.55,10068.0
2025-04-04 13:35:00,236.78,237.65,236.76,237.45,11660.0,236.78,237.65,236.76,237.45,11660.0
2025-04-04 13:40:00,237.46,237.91,237.45,237.55,10484.0,237.46,237.91,237.45,237.55,10484.0
2025-04-04 13:45:00,237.59,238.46,237.31,238.46,6506.0,237.59,238.46,237.31,238.46,6506.0
2025-04-04 13:50:00,238.48,238.61,237.94,238.54,6235.0,238.48,238.61,237.94,238.54,6235.0
2025-04-04 13:55:00,238.34,238.6,237.5,238.6,24669.0,238.34,238.6,237.5,238.6,24669.0
2025-04-04 14:00:00,238.66,239.89,238.66,238.94,7220.0,238.66,239.89,238.66,238.94,7220.0
2025-04-04 14:05:00,238.98,239.08,237.22,237.22,4673.0,238.98,239.08,237.22,237.22,4673.0
2025-04-04 14:10:00,237.41,237.59,236.31,236.54,12172.0,237.41,237.59,236.31,236.54,12172.0
2025-04-04 14:15:00,236.19,236.19,234.42,234.74,17557.0,236.19,236.19,234.42,234.74,17557.0
2025-04-04 14:20:00,234.38,234.51,233.7,234.0,22668.0,234.38,234.51,233.7,234.0,22668.0
2025-04-04 14:25:00,234.19,234.2,233.3,233.73,21256.0,234.19,234.2,233.3,233.73,21256.0
2025-04-04 14:30:00,233.74,234.11,233.5,234.0,15337.0,233.74,234.11,233.5,234.0,15337.0
2025-04-04 14:35:00,234.0,234.09,233.04,233.64,14344.0,234.0,234.09,233.04,233.64,14344.0
2025-04-04 14:40:00,233.46,233.78,232.37,232.63,9854.0,233.46,233.78,232.37,232.63,9854.0
2025-04-04 14:45:00,232.63,234.18,232.52,233.8,23839.0,232.63,234.18,232.52,233.8,23839.0
2025-04-04 14:50:00,233.8,234.75,233.34,234.03,16868.0,233.8,234.75,233.34,234.03,16868.0
2025-04-04 14:55:00,233.76,234.2,233.31,233.56,13686.0,233.76,234.2,233.31,233.56,13686.0
2025-04-04 15:00:00,233.53,233.99,232.7,233.66,39425.0,233.53,233.99,232.7,233.66,39425.0
2025-04-04 15:05:00,233.61,233.64,232.88,233.52,27950.0,233.61,233.64,232.88,233.52,27950.0
2025-04-04 15:10:00,233.4,235.26,233.4,235.09,33309.0,233.4,235.26,233.4,235.09,33309.0
2025-04-04 15:15:00,234.94,234.95,233.53,233.93,30488.0,234.94,234.95,233.53,233.93,30488.0
2025-04-04 15:20:00,233.81,236.04,233.81,235.6,18235.0,233.81,236.04,233.81,235.6,18235.0
2025-04-04 15:25:00,235.41,236.2,234.94,235.84,25440.0,235.41,236.2,234.94,235.84,25440.0
2025-04-04 15:30:00,235.96,237.06,235.56,237.01,14080.0,235.96,237.06,235.56,237.01,14080.0
2025-04-04 15:35:00,237.13,237.37,235.25,236.07,14200.0,237.13,237.37,235.25,236.07,14200.0
2025-04-04 15:40:00,236.0,236.51,235.41,236.19,30751.0,236.0,236.51,235.41,236.19,30751.0
2025-04-04 15:45:00,236.28,237.12,234.73,235.47,33731.0,236.28,237.12,234.73,235.47,33731.0
2025-04-04 15:50:00,235.32,235.4,233.58,234.34,60201.0,235.32,235.4,233.58,234.34,60201.0
2025-04-04 15:55:00,234.18,234.34,232.69,232.87,146049.0,234.18,234.34,232.69,232.87,146049.0
2025-04-07 09:30:00,229.65,229.65,226.0,227.01,84507.0,229.65,229.65,226.0,227.01,84507.0
2025-04-07 09:35:00,228.63,228.63,223.44,224.87,39026.0,228.63,228.63,223.44,224.87,39026.0
2025-04-07 09:40:00,225.83,225.83,222.27,223.39,30060.0,225.83,225.83,222.27,223.39,30060.0
2025-04-07 09:45:00,224.27,227.01,221.56,226.46,15214.0,224.27,227.01,221.56,226.46,15214.0
2025-04-07 09:50:00,226.46,230.14,226.21,229.84,32138.0,226.46,230.14,226.21,229.84,32138.0
2025-04-07 09:55:00,230.15,232.81,229.43,232.27,16130.0,230.15,232.81,229.43,232.27,16130.0
2025-04-07 10:00:00,232.23,234.21,230.2,231.59,24411.0,232.23,234.21,230.2,231.59,24411.0
2025-04-07 10:05:00,231.72,233.49,231.22,231.62,13650.0,231.72,233.49,231.22,231.62,13650.0
2025-04-07 10:10:00,231.62,243.28,231.62,240.22,43196.0,231.62,243.28,231.62,240.22,43196.0
2025-04-07 10:15:00,240.67,245.66,239.78,240.94,47567.0,240.67,245.66,239.78,240.94,47567.0
2025-04-07 10:20:00,240.19,240.83,233.54,234.34,80093.0,240.19,240.83,233.54,234.34,80093.0
2025-04-07 10:25:00,234.64,237.0,232.58,233.31,39948.0,234.64,237.0,232.58,233.31,39948.0
2025-04-07 10:30:00,232.71,237.28,231.54,233.39,20576.0,232.71,237.28,231.54,233.39,20576.0
2025-04-07 10:35:00,233.03,233.79,229.78,231.09,17728.0,233.03,233.79,229.78,231.09,17728.0
2025-04-07 10:40:00,230.26,234.06,230.25,234.06,13409.0,230.26,234.06,230.25,234.06,13409.0
2025-04-07 10:45:00,233.77,234.59,231.1,232.76,13716.0,233.77,234.59,231.1,232.76,13716.0
2025-04-07 10:50:00,232.67,238.09,232.67,237.66,8354.0,232.67,238.09,232.67,237.66,8354.0
2025-04-07 10:55:00,237.66,237.87,235.72,237.23,34362.0,237.66,237.87,235.72,237.23,34362.0
2025-04-07 11:00:00,236.64,239.02,236.2,237.96,50498.0,236.64,239.02,236.2,237.96,50498.0
2025-04-07 11:05:00,237.4,237.56,234.26,234.56,22410.0,237.4,237.56,234.26,234.56,22410.0
2025-04-07 11:10:00,234.55,236.67,231.99,231.99,28478.0,234.55,236.67,231.99,231.99,28478.0
2025-04-07 11:15:00,231.78,233.11,230.33,233.07,22010.0,231.78,233.11,230.33,233.07,22010.0
2025-04-07 11:20:00,231.34,233.22,229.48,229.49,22448.0,231.34,233.22,229.48,229.49,22448.0
2025-04-07 11:25:00,230.36,230.86,229.56,230.23,13713.0,230.36,230.86,229.56,230.23,13713.0
2025-04-07 11:30:00,229.85,232.12,229.82,231.75,13276.0,229.85,232.12,229.82,231.75,13276.0
2025-04-07 11:35:00,231.98,234.06,231.56,233.47,22980.0,231.98,234.06,231.56,233.47,22980.0
2025-04-07 11:40:00,233.54,235.35,233.07,235.34,32359.0,233.54,235.35,233.07,235.34,32359.0
2025-04-07 11:45:00,234.78,235.36,234.11,234.67,14506.0,234.78,235.36,234.11,234.67,14506.0
2025-04-07 11:50:00,235.08,235.94,233.18,233.53,11029.0,235.08,235.94,233.18,233.53,11029.0
2025-04-07 11:55:00,233.86,234.69,233.11,233.89,17155.0,233.86,234.69,233.11,233.89,17155.0
2025-04-07 12:00:00,233.05,233.27,232.08,232.82,10865.0,233.05,233.27,232.08,232.82,10865.0
2025-04-07 12:05:00,232.54,232.54,229.43,229.99,15133.0,232.54,232.54,229.43,229.99,15133.0
2025-04-07 12:10:00,229.99,231.16,229.15,230.2,18938.0,229.99,231.16,229.15,230.2,18938.0
2025-04-07 12:15:00,230.94,231.43,230.03,231.24,9154.0,230.94,231.43,230.03,231.24,9154.0
2025-04-07 12:20:00,231.45,232.64,230.43,231.97,5215.0,231.45,232.64,230.43,231.97,5215.0
2025-04-07 12:25:00,232.3,234.29,232.21,233.32,9136.0,232.3,234.29,232.21,233.32,9136.0
2025-04-07 12:30:00,232.9,235.0,232.85,234.11,5175.0,232.9,235.0,232.85,234.11,5175.0
2025-04-07 12:35:00,234.11,234.31,233.1,233.62,6710.0,234.11,234.31,233.1,233.62,6710.0
2025-04-07 12:40:00,233.21,233.6,232.07,232.43,6045.0,233.21,233.6,232.07,232.43,6045.0
2025-04-07 12:45:00,231.7,231.7,230.75,231.37,4893.0,231.7,231.7,230.75,231.37,4893.0
2025-04-07 12:50:00,231.55,232.12,230.76,231.96,14186.0,231.55,232.12,230.76,231.96,14186.0
2025-04-07 12:55:00,231.96,231.98,230.63,231.52,10752.0,231.96,231.98,230.63,231.52,10752.0
2025-04-07 13:00:00,231.12,236.89,231.12,232.0,27470.0,231.12,236.89,231.12,232.0,27470.0
2025-04-07 13:05:00,232.02,232.71,231.25,232.21,5776.0,232.02,232.71,231.25,232.21,5776.0
2025-04-07 13:10:00,232.47,234.98,231.57,234.98,4312.0,232.47,234.98,231.57,234.98,4312.0
2025-04-07 13:15:00,234.55,236.18,233.94,235.49,9432.0,234.55,236.18,233.94,235.49,9432.0
2025-04-07 13:20:00,234.89,236.29,234.46,235.38,9978.0,234.89,236.29,234.46,235.38,9978.0
2025-04-07 13:25:00,235.18,237.75,234.88,237.01,6160.0,235.18,237.75,234.88,237.01,6160.0
2025-04-07 13:30:00,237.01,237.75,235.25,236.47,9174.0,237.01,237.75,235.25,236.47,9174.0
2025-04-07 13:35:00,236.76,238.57,236.09,238.08,10447.0,236.76,238.57,236.09,238.08,10447.0
2025-04-07 13:40:00,238.16,238.2,236.49,237.83,15316.0,238.16,238.2,236.49,237.83,15316.0
2025-04-07 13:45:00,238.09,239.17,236.87,237.04,20062.0,238.09,239.17,236.87,237.04,20062.0
2025-04-07 13:50:00,237.55,238.51,236.96,238.21,19433.0,237.55,238.51,236.96,238.21,19433.0
2025-04-07 13:55:00,237.78,238.99,237.31,238.47,30978.0,237.78,238.99,237.31,238.47,30978.0
2025-04-07 14:00:00,238.93,239.35,236.75,237.78,31641.0,238.93,239.35,236.75,237.78,31641.0
2025-04-07 14:05:00,237.68,237.69,236.24,236.99,36209.0,237.68,237.69,236.24,236.99,36209.0
2025-04-07 14:10:00,236.65,237.81,235.4,235.89,31547.0,236.65,237.81,235.4,235.89,31547.0
2025-04-07 14:15:00,235.78,237.79,235.1,237.11,18103.0,235.78,237.79,235.1,237.11,18103.0
2025-04-07 14:20:00,237.54,238.62,236.97,237.86,10203.0,237.54,238.62,236.97,237.86,10203.0
2025-04-07 14:25:00,237.66,237.79,235.0,235.16,12081.0,237.66,237.79,235.0,235.16,12081.0
2025-04-07 14:30:00,235.16,236.87,234.89,236.77,8651.0,235.16,236.87,234.89,236.77,8651.0
2025-04-07 14:35:00,236.64,238.0,236.56,237.46,9488.0,236.64,238.0,236.56,237.46,9488.0
2025-04-07 14:40:00,237.15,237.88,236.21,236.44,9059.0,237.15,237.88,236.21,236.44,9059.0
2025-04-07 14:45:00,236.1,237.14,235.32,236.38,15570.0,236.1,237.14,235.32,236.38,15570.0
2025-04-07 14:50:00,236.11,236.17,232.95,232.99,35160.0,236.11,236.17,232.95,232.99,35160.0
2025-04-07 14:55:00,233.58,233.87,232.85,233.4,16218.0,233.58,233.87,232.85,233.4,16218.0
2025-04-07 15:00:00,233.27,235.0,233.12,233.72,19407.0,233.27,235.0,233.12,233.72,19407.0
2025-04-07 15:05:00,233.72,233.87,232.3,232.44,37557.0,233.72,233.87,232.3,232.44,37557.0
2025-04-07 15:10:00,232.86,233.12,232.08,232.9,21982.0,232.86,233.12,232.08,232.9,21982.0
2025-04-07 15:15:00,232.7,233.92,231.84,233.61,29034.0,232.7,233.92,231.84,233.61,29034.0
2025-04-07 15:20:00,233.26,233.86,232.38,232.45,21676.0,233.26,233.86,232.38,232.45,21676.0
2025-04-07 15:25:00,232.7,233.12,232.2,232.4,19653.0,232.7,233.12,232.2,232.4,19653.0
2025-04-07 15:30:00,232.45,235.67,232.45,234.47,26202.0,232.45,235.67,232.45,234.47,26202.0
2025-04-07 15:35:00,234.64,235.67,233.93,233.93,25493.0,234.64,235.67,233.93,233.93,25493.0
2025-04-07 15:40:00,233.91,233.91,231.14,231.66,30187.0,233.91,233.91,231.14,231.66,30187.0
2025-04-07 15:45:00,231.41,232.64,231.41,232.52,17729.0,231.41,232.64,231.41,232.52,17729.0
2025-04-07 15:50:00,232.27,233.33,231.5,233.27,31110.0,232.27,233.33,231.5,233.27,31110.0
2025-04-07 15:55:00,233.23,234.35,233.23,234.04,115057.0,233.23,234.35,233.23,234.04,115057.0
2025-04-08 09:30:00,238.86,242.29,237.02,239.49,46309.0,238.86,242.29,237.02,239.49,46309.0
2025-04-08 09:35:00,238.79,238.98,237.26,238.56,13395.0,238.79,238.98,237.26,238.56,13395.0
2025-04-08 09:40:00,238.33,240.22,238.01,239.43,26100.0,238.33,240.22,238.01,239.43,26100.0
2025-04-08 09:45:00,239.38,240.04,238.19,238.69,34465.0,239.38,240.04,238.19,238.69,34465.0
2025-04-08 09:50:00,238.65,240.0,238.33,239.69,17533.0,238.65,240.0,238.33,239.69,17533.0
2025-04-08 09:55:00,239.56,239.84,238.89,239.65,11490.0,239.56,239.84,238.89,239.65,11490.0
2025-04-08 10:00:00,239.65,241.32,239.29,240.56,27379.0,239.65,241.32,239.29,240.56,27379.0
2025-04-08 10:05:00,240.56,241.54,239.69,241.43,7352.0,240.56,241.54,239.69,241.43,7352.0
2025-04-08 10:10:00,241.47,241.84,239.93,240.84,7195.0,241.47,241.84,239.93,240.84,7195.0
2025-04-08 10:15:00,240.73,242.0,240.67,241.55,11175.0,240.73,242.0,240.67,241.55,11175.0
2025-04-08 10:20:00,241.61,242.61,241.51,241.51,5289.0,241.61,242.61,241.51,241.51,5289.0
2025-04-08 10:25:00,241.51,242.22,241.27,241.47,25108.0,241.51,242.22,241.27,241.47,25108.0
2025-04-08 10:30:00,241.56,241.77,240.54,241.77,19670.0,241.56,241.77,240.54,241.77,19670.0
2025-04-08 10:35:00,242.13,242.31,241.37,242.04,11240.0,242.13,242.31,241.37,242.04,11240.0
2025-04-08 10:40:00,242.11,242.28,241.64,242.0,19204.0,242.11,242.28,241.64,242.0,19204.0
2025-04-08 10:45:00,241.9,242.14,241.17,241.33,31240.0,241.9,242.14,241.17,241.33,31240.0
2025-04-08 10:50:00,241.54,241.64,240.89,240.9,6206.0,241.54,241.64,240.89,240.9,6206.0
2025-04-08 10:55:00,240.93,240.93,240.03,240.29,7262.0,240.93,240.93,240.03,240.29,7262.0
2025-04-08 11:00:00,240.6,242.38,240.29,241.68,7315.0,240.6,242.38,240.29,241.68,7315.0
2025-04-08 11:05:00,241.53,241.67,240.17,240.69,25863.0,241.53,241.67,240.17,240.69,25863.0
2025-04-08 11:10:00,240.86,240.89,240.04,240.57,5906.0,240.86,240.89,240.04,240.57,5906.0
2025-04-08 11:15:00,240.29,240.59,239.58,240.34,7781.0,240.29,240.59,239.58,240.34,7781.0
2025-04-08 11:20:00,240.6,241.81,240.27,240.58,44590.0,240.6,241.81,240.27,240.58,44590.0
2025-04-08 11:25:00,240.39,241.17,240.39,240.89,4942.0,240.39,241.17,240.39,240.89,4942.0
2025-04-08 11:30:00,240.92,242.63,240.92,242.25,9102.0,240.92,242.63,240.92,242.25,9102.0
2025-04-08 11:35:00,242.56,243.6,242.52,243.58,3961.0,242.56,243.6,242.52,243.58,3961.0
2025-04-08 11:40:00,243.67,244.3,243.27,243.37,6925.0,243.67,244.3,243.27,243.37,6925.0
2025-04-08 11:45:00,243.56,243.79,242.77,242.77,4644.0,243.56,243.79,242.77,242.77,4644.0
2025-04-08 11:50:00,242.88,242.91,241.87,242.36,2901.0,242.88,242.91,241.87,242.36,2901.0
2025-04-08 11:55:00,242.52,243.52,242.45,243.44,1282.0,242.52,243.52,242.45,243.44,1282.0
2025-04-08 12:00:00,243.25,243.25,242.42,242.86,4200.0,243.25,243.25,242.42,242.86,4200.0
2025-04-08 12:05:00,243.27,243.65,242.6,242.8,2420.0,243.27,243.65,242.6,242.8,2420.0
2025-04-08 12:10:00,242.84,243.26,242.13,242.17,1688.0,242.84,243.26,242.13,242.17,1688.0
2025-04-08 12:15:00,242.1,242.1,240.69,240.7,3573.0,242.1,242.1,240.69,240.7,3573.0
2025-04-08 12:20:00,240.91,240.93,239.14,239.39,7145.0,240.91,240.93,239.14,239.39,7145.0
2025-04-08 12:25:00,239.41,240.44,239.1,240.06,6575.0,239.41,240.44,239.1,240.06,6575.0
2025-04-08 12:30:00,240.45,240.68,238.6,238.9,7857.0,240.45,240.68,238.6,238.9,7857.0
2025-04-08 12:35:00,239.14,239.14,237.46,237.47,10539.0,239.14,239.14,237.46,237.47,10539.0
2025-04-08 12:40:00,237.18,237.91,236.63,237.0,6829.0,237.18,237.91,236.63,237.0,6829.0
2025-04-08 12:45:00,236.98,238.3,236.57,237.4,16761.0,236.98,238.3,236.57,237.4,16761.0
2025-04-08 12:50:00,237.84,237.84,236.64,236.93,9040.0,237.84,237.84,236.64,236.93,9040.0
2025-04-08 12:55:00,237.06,237.5,236.35,236.55,6208.0,237.06,237.5,236.35,236.55,6208.0
2025-04-08 13:00:00,236.52,236.78,235.94,236.58,12125.0,236.52,236.78,235.94,236.58,12125.0
2025-04-08 13:05:00,236.73,237.18,235.77,236.0,11224.0,236.73,237.18,235.77,236.0,11224.0
2025-04-08 13:10:00,236.03,236.48,235.29,236.34,14320.0,236.03,236.48,235.29,236.34,14320.0
2025-04-08 13:15:00,236.19,237.26,236.19,236.82,8461.0,236.19,237.26,236.19,236.82,8461.0
2025-04-08 13:20:00,236.68,236.93,236.1,236.18,7193.0,236.68,236.93,236.1,236.18,7193.0
2025-04-08 13:25:00,236.44,236.9,235.23,235.45,7583.0,236.44,236.9,235.23,235.45,7583.0
2025-04-08 13:30:00,235.28,235.62,234.5,235.13,3401.0,235.28,235.62,234.5,235.13,3401.0
2025-04-08 13:35:00,235.53,236.74,235.53,236.24,11446.0,235.53,236.74,235.53,236.24,11446.0
2025-04-08 13:40:00,236.75,239.28,236.67,239.26,17635.0,236.75,239.28,236.67,239.26,17635.0
2025-04-08 13:45:00,238.53,238.54,237.16,237.33,5331.0,238.53,238.54,237.16,237.33,5331.0
2025-04-08 13:50:00,236.97,238.42,236.97,237.5,4971.0,236.97,238.42,236.97,237.5,4971.0
2025-04-08 13:55:00,237.7,238.44,237.58,238.24,5646.0,237.7,238.44,237.58,238.24,5646.0
2025-04-08 14:00:00,238.06,238.22,237.45,237.69,3154.0,238.06,238.22,237.45,237.69,3154.0
2025-04-08 14:05:00,237.46,237.46,236.7,236.74,2663.0,237.46,237.46,236.7,236.74,2663.0
2025-04-08 14:10:00,237.17,237.59,236.58,236.84,3280.0,237.17,237.59,236.58,236.84,3280.0
2025-04-08 14:15:00,237.09,238.49,236.86,238.2,3214.0,237.09,238.49,236.86,238.2,3214.0
2025-04-08 14:20:00,238.06,238.06,237.0,237.53,3467.0,238.06,238.06,237.0,237.53,3467.0
2025-04-08 14:25:00,237.3,237.65,235.78,235.78,5080.0,237.3,237.65,235.78,235.78,5080.0
2025-04-08 14:30:00,236.14,238.89,236.14,236.33,13215.0,236.14,238.89,236.14,236.33,13215.0
2025-04-08 14:35:00,236.52,236.53,235.01,235.53,8740.0,236.52,236.53,235.01,235.53,8740.0
2025-04-08 14:40:00,235.26,235.73,234.97,235.31,3268.0,235.26,235.73,234.97,235.31,3268.0
2025-04-08 14:45:00,235.3,236.13,235.2,235.64,8669.0,235.3,236.13,235.2,235.64,8669.0
2025-04-08 14:50:00,235.69,236.05,235.32,235.72,4852.0,235.69,236.05,235.32,235.72,4852.0
2025-04-08 14:55:00,235.4,235.61,234.7,235.06,5820.0,235.4,235.61,234.7,235.06,5820.0
2025-04-08 15:00:00,235.06,235.06,233.34,233.38,7094.0,235.06,235.06,233.34,233.38,7094.0
2025-04-08 15:05:00,233.65,233.81,232.48,232.48,15411.0,233.65,233.81,232.48,232.48,15411.0
2025-04-08 15:10:00,232.38,233.27,231.7,231.86,12760.0,232.38,233.27,231.7,231.86,12760.0
2025-04-08 15:15:00,231.87,232.01,230.79,231.31,13074.0,231.87,232.01,230.79,231.31,13074.0
2025-04-08 15:20:00,231.46,232.6,231.4,232.27,10147.0,231.46,232.6,231.4,232.27,10147.0
2025-04-08 15:25:00,232.25,233.62,232.24,233.09,13594.0,232.25,233.62,232.24,233.09,13594.0
2025-04-08 15:30:00,232.99,233.01,231.48,231.75,17260.0,232.99,233.01,231.48,231.75,17260.0
2025-04-08 15:35:00,231.71,231.71,229.45,229.81,15100.0,231.71,231.71,229.45,229.81,15100.0
2025-04-08 15:40:00,229.72,231.05,229.5,229.63,25503.0,229.72,231.05,229.5,229.63,25503.0
2025-04-08 15:45:00,229.54,230.06,228.38,228.41,23040.0,229.54,230.06,228.38,228.41,23040.0
2025-04-08 15:50:00,228.2,232.44,228.19,232.21,57610.0,228.2,232.44,228.19,232.21,57610.0
2025-04-08 15:55:00,231.82,231.96,230.5,231.96,146478.0,231.82,231.96,230.5,231.96,146478.0
2025-04-09 09:30:00,230.7,234.86,230.7,232.8,25736.0,230.7,234.86,230.7,232.8,25736.0
2025-04-09 09:35:00,232.8,233.76,230.56,232.43,14676.0,232.8,233.76,230.56,232.43,14676.0
2025-04-09 09:40:00,232.98,234.48,229.72,229.73,15280.0,232.98,234.48,229.72,229.73,15280.0
2025-04-09 09:45:00,230.09,231.13,229.72,230.63,19112.0,230.09,231.13,229.72,230.63,19112.0
2025-04-09 09:50:00,230.48,232.87,230.36,232.47,81449.0,230.48,232.87,230.36,232.47,81449.0
2025-04-09 09:55:00,232.19,233.1,231.46,231.64,27112.0,232.19,233.1,231.46,231.64,27112.0
2025-04-09 10:00:00,231.15,233.93,231.15,232.45,9897.0,231.15,233.93,231.15,232.45,9897.0
2025-04-09 10:05:00,233.01,233.01,230.66,231.74,11617.0,233.01,233.01,230.66,231.74,11617.0
2025-04-09 10:10:00,232.13,232.96,230.71,230.88,20896.0,232.13,232.96,230.71,230.88,20896.0
2025-04-09 10:15:00,230.88,232.56,230.88,232.3,28204.0,230.88,232.56,230.88,232.3,28204.0
2025-04-09 10:20:00,232.03,233.17,230.86,232.45,14499.0,232.03,233.17,230.86,232.45,14499.0
2025-04-09 10:25:00,232.44,232.91,231.33,232.59,6637.0,232.44,232.91,231.33,232.59,6637.0
2025-04-09 10:30:00,232.19,234.06,232.18,233.99,11646.0,232.19,234.06,232.18,233.99,11646.0
2025-04-09 10:35:00,233.94,233.98,232.07,232.58,5528.0,233.94,233.98,232.07,232.58,5528.0
2025-04-09 10:40:00,232.58,232.69,231.61,231.61,2509.0,232.58,232.69,231.61,231.61,2509.0
2025-04-09 10:45:00,231.84,233.03,231.53,231.53,6885.0,231.84,233.03,231.53,231.53,6885.0
2025-04-09 10:50:00,231.42,231.46,230.03,230.26,6716.0,231.42,231.46,230.03,230.26,6716.0
2025-04-09 10:55:00,230.52,230.72,229.82,229.83,7137.0,230.52,230.72,229.82,229.83,7137.0
2025-04-09 11:00:00,230.0,230.79,229.6,230.62,5545.0,230.0,230.79,229.6,230.62,5545.0
2025-04-09 11:05:00,230.5,232.25,230.49,231.63,5888.0,230.5,232.25,230.49,231.63,5888.0
2025-04-09 11:10:00,231.63,232.02,231.46,231.74,10930.0,231.63,232.02,231.46,231.74,10930.0
2025-04-09 11:15:00,232.0,233.16,231.76,232.96,15647.0,232.0,233.16,231.76,232.96,15647.0
2025-04-09 11:20:00,233.02,233.45,232.67,233.45,5761.0,233.02,233.45,232.67,233.45,5761.0
2025-04-09 11:25:00,233.24,233.43,232.76,232.9,8880.0,233.24,233.43,232.76,232.9,8880.0
2025-04-09 11:30:00,232.84,233.25,231.95,232.33,3973.0,232.84,233.25,231.95,232.33,3973.0
2025-04-09 11:35:00,232.22,232.59,231.74,231.84,3496.0,232.22,232.59,231.74,231.84,3496.0
2025-04-09 11:40:00,231.78,231.93,231.21,231.65,7518.0,231.78,231.93,231.21,231.65,7518.0
2025-04-09 11:45:00,231.77,233.9,231.73,233.09,6428.0,231.77,233.9,231.73,233.09,6428.0
2025-04-09 11:50:00,232.95,233.36,232.47,232.54,3330.0,232.95,233.36,232.47,232.54,3330.0
2025-04-09 11:55:00,232.97,232.97,231.93,232.48,3244.0,232.97,232.97,231.93,232.48,3244.0
2025-04-09 12:00:00,232.15,232.75,231.83,232.25,5561.0,232.15,232.75,231.83,232.25,5561.0
2025-04-09 12:05:00,232.17,233.21,232.17,233.21,1615.0,232.17,233.21,232.17,233.21,1615.0
2025-04-09 12:10:00,233.24,235.2,233.24,235.11,19477.0,233.24,235.2,233.24,235.11,19477.0
2025-04-09 12:15:00,234.97,235.79,234.84,235.59,16480.0,234.97,235.79,234.84,235.59,16480.0
2025-04-09 12:20:00,235.48,236.13,235.14,235.33,8642.0,235.48,236.13,235.14,235.33,8642.0
2025-04-09 12:25:00,235.46,236.02,235.16,235.16,6015.0,235.46,236.02,235.16,235.16,6015.0
2025-04-09 12:30:00,235.17,236.02,235.13,235.73,7304.0,235.17,236.02,235.13,235.73,7304.0
2025-04-09 12:35:00,236.01,236.3,235.55,236.07,5106.0,236.01,236.3,235.55,236.07,5106.0
2025-04-09 12:40:00,236.02,236.18,235.75,236.09,9841.0,236.02,236.18,235.75,236.09,9841.0
2025-04-09 12:45:00,236.01,236.44,235.76,236.4,5045.0,236.01,236.44,235.76,236.4,5045.0
2025-04-09 12:50:00,236.49,236.83,235.89,236.67,11453.0,236.49,236.83,235.89,236.67,11453.0
2025-04-09 12:55:00,236.63,237.98,236.63,237.2,54900.0,236.63,237.98,236.63,237.2,54900.0
2025-04-09 13:00:00,237.2,239.84,237.17,239.84,20269.0,237.2,239.84,237.17,239.84,20269.0
2025-04-09 13:05:00,239.82,239.82,237.82,237.92,36563.0,239.82,239.82,237.82,237.92,36563.0
2025-04-09 13:10:00,237.87,238.34,237.51,238.29,14068.0,237.87,238.34,237.51,238.29,14068.0
2025-04-09 13:15:00,238.37,243.99,235.67,243.37,28087.0,238.37,243.99,235.67,243.37,28087.0
2025-04-09 13:20:00,243.46,249.6,241.33,249.29,82186.0,243.46,249.6,241.33,249.29,82186.0
2025-04-09 13:25:00,249.29,255.26,249.24,249.24,45167.0,249.29,255.26,249.24,249.24,45167.0
2025-04-09 13:30:00,249.27,255.09,249.27,255.09,26190.0,249.27,255.09,249.27,255.09,26190.0
2025-04-09 13:35:00,255.49,257.51,252.91,252.91,25004.0,255.49,257.51,252.91,252.91,25004.0
2025-04-09 13:40:00,252.38,254.61,251.1,253.03,17779.0,252.38,254.61,251.1,253.03,17779.0
2025-04-09 13:45:00,254.56,257.38,253.2,255.73,27030.0,254.56,257.38,253.2,255.73,27030.0
2025-04-09 13:50:00,255.59,255.63,253.18,254.83,39540.0,255.59,255.63,253.18,254.83,39540.0
2025-04-09 13:55:00,254.83,258.59,254.14,257.51,40380.0,254.83,258.59,254.14,257.51,40380.0
2025-04-09 14:00:00,258.26,260.6,257.73,259.28,29084.0,258.26,260.6,257.73,259.28,29084.0
2025-04-09 14:05:00,259.36,259.46,256.04,259.1,19485.0,259.36,259.46,256.04,259.1,19485.0
2025-04-09 14:10:00,258.66,260.24,257.95,258.18,18362.0,258.66,260.24,257.95,258.18,18362.0
2025-04-09 14:15:00,258.11,261.03,257.17,258.99,44740.0,258.11,261.03,257.17,258.99,44740.0
2025-04-09 14:20:00,259.38,262.41,258.87,261.49,16095.0,259.38,262.41,258.87,261.49,16095.0
2025-04-09 14:25:00,261.72,263.76,261.08,262.66,8081.0,261.72,263.76,261.08,262.66,8081.0
2025-04-09 14:30:00,262.74,263.48,260.52,260.96,18749.0,262.74,263.48,260.52,260.96,18749.0
2025-04-09 14:35:00,261.35,263.69,261.35,263.02,23451.0,261.35,263.69,261.35,263.02,23451.0
2025-04-09 14:40:00,262.86,263.06,259.87,260.11,37996.0,262.86,263.06,259.87,260.11,37996.0
2025-04-09 14:45:00,260.43,261.09,258.2,260.74,30768.0,260.43,261.09,258.2,260.74,30768.0
2025-04-09 14:50:00,260.77,261.44,259.56,259.99,28641.0,260.77,261.44,259.56,259.99,28641.0
2025-04-09 14:55:00,259.97,259.97,257.62,258.19,17338.0,259.97,259.97,257.62,258.19,17338.0
2025-04-09 15:00:00,258.01,260.09,256.7,260.08,18093.0,258.01,260.09,256.7,260.08,18093.0
2025-04-09 15:05:00,260.01,260.53,259.34,260.35,30979.0,260.01,260.53,259.34,260.35,30979.0
2025-04-09 15:10:00,260.63,262.78,260.63,262.61,21635.0,260.63,262.78,260.63,262.61,21635.0
2025-04-09 15:15:00,262.76,263.3,261.53,263.3,40735.0,262.76,263.3,261.53,263.3,40735.0
2025-04-09 15:20:00,263.19,264.36,262.71,262.88,91518.0,263.19,264.36,262.71,262.88,91518.0
2025-04-09 15:25:00,262.85,264.43,261.97,262.2,46489.0,262.85,264.43,261.97,262.2,46489.0
2025-04-09 15:30:00,262.35,264.0,262.2,262.97,41871.0,262.35,264.0,262.2,262.97,41871.0
2025-04-09 15:35:00,262.83,263.43,261.21,263.16,39874.0,262.83,263.43,261.21,263.16,39874.0
2025-04-09 15:40:00,263.23,263.64,262.81,262.97,36915.0,263.23,263.64,262.81,262.97,36915.0
2025-04-09 15:45:00,263.16,264.65,262.52,264.41,53738.0,263.16,264.65,262.52,264.41,53738.0
2025-04-09 15:50:00,264.74,266.62,264.74,265.25,68718.0,264.74,266.62,264.74,265.25,68718.0
2025-04-09 15:55:00,265.55,266.65,264.29,264.65,255911.0,265.55,266.65,264.29,264.65,255911.0
2025-04-10 09:30:00,256.88,258.56,255.02,256.7,41024.0,256.88,258.56,255.02,256.7,41024.0
2025-04-10 09:35:00,257.05,257.83,254.89,256.6,8565.0,257.05,257.83,254.89,256.6,8565.0
2025-04-10 09:40:00,255.25,255.25,253.01,253.18,5434.0,255.25,255.25,253.01,253.18,5434.0
2025-04-10 09:45:00,253.99,254.61,253.53,254.11,24486.0,253.99,254.61,253.53,254.11,24486.0
2025-04-10 09:50:00,253.79,254.65,252.61,252.61,15459.0,253.79,254.65,252.61,252.61,15459.0
2025-04-10 09:55:00,252.44,252.89,251.99,252.02,3411.0,252.44,252.89,251.99,252.02,3411.0
2025-04-10 10:00:00,252.37,253.01,251.33,252.4,27329.0,252.37,253.01,251.33,252.4,27329.0
2025-04-10 10:05:00,252.46,253.54,252.38,253.2,16591.0,252.46,253.54,252.38,253.2,16591.0
2025-04-10 10:10:00,253.25,253.38,252.22,252.76,14420.0,253.25,253.38,252.22,252.76,14420.0
2025-04-10 10:15:00,252.92,253.85,252.92,253.66,9698.0,252.92,253.85,252.92,253.66,9698.0
2025-04-10 10:20:00,253.76,255.24,253.59,255.0,11347.0,253.76,255.24,253.59,255.0,11347.0
2025-04-10 10:25:00,255.0,255.9,254.35,254.4,18827.0,255.0,255.9,254.35,254.4,18827.0
2025-04-10 10:30:00,254.63,255.47,254.41,255.35,27353.0,254.63,255.47,254.41,255.35,27353.0
2025-04-10 10:35:00,255.26,256.29,255.26,255.66,6266.0,255.26,256.29,255.26,255.66,6266.0
2025-04-10 10:40:00,255.67,256.2,255.01,255.31,14164.0,255.67,256.2,255.01,255.31,14164.0
2025-04-10 10:45:00,255.14,255.55,254.6,255.25,15608.0,255.14,255.55,254.6,255.25,15608.0
2025-04-10 10:50:00,255.19,255.54,254.4,255.48,15647.0,255.19,255.54,254.4,255.48,15647.0
2025-04-10 10:55:00,255.34,255.61,254.2,254.2,9104.0,255.34,255.61,254.2,254.2,9104.0
2025-04-10 11:00:00,254.4,254.91,253.91,254.91,8943.0,254.4,254.91,253.91,254.91,8943.0
2025-04-10 11:05:00,254.52,255.78,254.4,255.78,9267.0,254.52,255.78,254.4,255.78,9267.0
2025-04-10 11:10:00,255.62,255.8,254.64,254.65,9627.0,255.62,255.8,254.64,254.65,9627.0
2025-04-10 11:15:00,254.7,254.86,254.17,254.26,7383.0,254.7,254.86,254.17,254.26,7383.0
2025-04-10 11:20:00,254.07,254.13,252.93,253.13,7298.0,254.07,254.13,252.93,253.13,7298.0
2025-04-10 11:25:00,253.06,253.97,252.2,252.3,22325.0,253.06,253.97,252.2,252.3,22325.0
2025-04-10 11:30:00,252.2,252.62,250.84,251.81,25008.0,252.2,252.62,250.84,251.81,25008.0
2025-04-10 11:35:00,251.82,252.04,251.25,251.37,9384.0,251.82,252.04,251.25,251.37,9384.0
2025-04-10 11:40:00,251.5,251.97,250.89,251.04,7188.0,251.5,251.97,250.89,251.04,7188.0
2025-04-10 11:45:00,250.68,251.29,250.32,250.72,13080.0,250.68,251.29,250.32,250.72,13080.0
2025-04-10 11:50:00,250.54,251.67,250.02,251.58,13147.0,250.54,251.67,250.02,251.58,13147.0
2025-04-10 11:55:00,251.68,251.8,250.11,250.32,11368.0,251.68,251.8,250.11,250.32,11368.0
2025-04-10 12:00:00,250.13,251.24,248.35,248.56,13620.0,250.13,251.24,248.35,248.56,13620.0
2025-04-10 12:05:00,248.55,249.86,248.54,249.44,18005.0,248.55,249.86,248.54,249.44,18005.0
2025-04-10 12:10:00,249.5,250.42,248.92,249.09,47907.0,249.5,250.42,248.92,249.09,47907.0
2025-04-10 12:15:00,248.77,248.89,247.05,247.67,9109.0,248.77,248.89,247.05,247.67,9109.0
2025-04-10 12:20:00,247.66,247.66,245.34,246.55,32437.0,247.66,247.66,245.34,246.55,32437.0
2025-04-10 12:25:00,246.53,247.46,244.99,246.15,17212.0,246.53,247.46,244.99,246.15,17212.0
2025-04-10 12:30:00,245.96,248.97,245.95,248.9,7069.0,245.96,248.97,245.95,248.9,7069.0
2025-04-10 12:35:00,248.63,249.6,248.12,249.18,7070.0,248.63,249.6,248.12,249.18,7070.0
2025-04-10 12:40:00,248.79,249.61,248.16,249.53,8475.0,248.79,249.61,248.16,249.53,8475.0
2025-04-10 12:45:00,249.19,249.56,247.54,249.48,7493.0,249.19,249.56,247.54,249.48,7493.0
2025-04-10 12:50:00,249.42,250.1,248.7,249.49,8360.0,249.42,250.1,248.7,249.49,8360.0
2025-04-10 12:55:00,249.53,250.87,249.41,250.59,6445.0,249.53,250.87,249.41,250.59,6445.0
2025-04-10 13:00:00,250.25,252.97,249.99,251.15,13263.0,250.25,252.97,249.99,251.15,13263.0
2025-04-10 13:05:00,250.85,250.85,249.42,249.55,5014.0,250.85,250.85,249.42,249.55,5014.0
2025-04-10 13:10:00,249.28,249.55,247.19,247.62,4645.0,249.28,249.55,247.19,247.62,4645.0
2025-04-10 13:15:00,247.28,248.48,247.25,248.31,7173.0,247.28,248.48,247.25,248.31,7173.0
2025-04-10 13:20:00,248.31,248.54,246.92,248.34,11422.0,248.31,248.54,246.92,248.34,11422.0
2025-04-10 13:25:00,248.42,250.01,248.4,250.01,7633.0,248.42,250.01,248.4,250.01,7633.0
2025-04-10 13:30:00,249.57,251.61,249.52,250.73,8354.0,249.57,251.61,249.52,250.73,8354.0
2025-04-10 13:35:00,250.49,251.47,250.49,250.75,7939.0,250.49,251.47,250.49,250.75,7939.0
2025-04-10 13:40:00,250.66,252.1,250.32,251.97,7186.0,250.66,252.1,250.32,251.97,7186.0
2025-04-10 13:45:00,251.95,253.02,251.26,251.38,7606.0,251.95,253.02,251.26,251.38,7606.0
2025-04-10 13:50:00,251.35,252.55,250.91,252.27,5872.0,251.35,252.55,250.91,252.27,5872.0
2025-04-10 13:55:00,252.59,253.5,252.56,252.95,5847.0,252.59,253.5,252.56,252.95,5847.0
2025-04-10 14:00:00,252.52,254.21,252.52,254.21,15543.0,252.52,254.21,252.52,254.21,15543.0
2025-04-10 14:05:00,254.21,254.5,251.45,251.57,14289.0,254.21,254.5,251.45,251.57,14289.0
2025-04-10 14:10:00,251.55,252.08,250.98,251.0,6363.0,251.55,252.08,250.98,251.0,6363.0
2025-04-10 14:15:00,250.6,252.26,250.6,251.95,7689.0,250.6,252.26,250.6,251.95,7689.0
2025-04-10 14:20:00,251.91,254.54,251.9,253.96,6036.0,251.91,254.54,251.9,253.96,6036.0
2025-04-10 14:25:00,253.72,255.19,253.49,254.83,8989.0,253.72,255.19,253.49,254.83,8989.0
2025-04-10 14:30:00,254.83,255.79,254.57,254.6,6983.0,254.83,255.79,254.57,254.6,6983.0
2025-04-10 14:35:00,254.1,255.47,253.75,255.04,6602.0,254.1,255.47,253.75,255.04,6602.0
2025-04-10 14:40:00,255.02,256.76,254.63,256.43,11397.0,255.02,256.76,254.63,256.43,11397.0
2025-04-10 14:45:00,256.43,256.43,253.89,254.29,8315.0,256.43,256.43,253.89,254.29,8315.0
2025-04-10 14:50:00,254.62,255.67,253.91,254.57,9644.0,254.62,255.67,253.91,254.57,9644.0
2025-04-10 14:55:00,254.35,255.67,253.73,255.31,11219.0,254.35,255.67,253.73,255.31,11219.0
2025-04-10 15:00:00,255.17,256.99,254.69,256.82,13002.0,255.17,256.99,254.69,256.82,13002.0
2025-04-10 15:05:00,257.04,257.38,254.23,254.57,26286.0,257.04,257.38,254.23,254.57,26286.0
2025-04-10 15:10:00,254.57,254.75,253.65,254.55,22287.0,254.57,254.75,253.65,254.55,22287.0
2025-04-10 15:15:00,254.45,255.02,253.04,254.84,13577.0,254.45,255.02,253.04,254.84,13577.0
2025-04-10 15:20:00,254.88,255.6,253.83,254.19,12312.0,254.88,255.6,253.83,254.19,12312.0
2025-04-10 15:25:00,253.95,255.0,252.63,252.63,19470.0,253.95,255.0,252.63,252.63,19470.0
2025-04-10 15:30:00,252.46,253.99,252.22,253.34,26171.0,252.46,253.99,252.22,253.34,26171.0
2025-04-10 15:35:00,253.3,253.78,252.17,252.41,16584.0,253.3,253.78,252.17,252.41,16584.0
2025-04-10 15:40:00,252.29,252.45,250.4,250.56,17948.0,252.29,252.45,250.4,250.56,17948.0
2025-04-10 15:45:00,250.69,251.92,250.44,251.52,21522.0,250.69,251.92,250.44,251.52,21522.0
2025-04-10 15:50:00,251.22,254.18,251.22,253.97,38389.0,251.22,254.18,251.22,253.97,38389.0
2025-04-10 15:55:00,253.97,254.88,252.45,253.99,106360.0,253.97,254.88,252.45,253.99,106360.0
2025-04-11 09:30:00,253.52,255.89,251.64,252.99,42591.0,253.52,255.89,251.64,252.99,42591.0
2025-04-11 09:35:00,253.07,255.46,252.47,254.72,4431.0,253.07,255.46,252.47,254.72,4431.0
2025-04-11 09:40:00,254.72,256.35,254.44,255.33,5354.0,254.72,256.35,254.44,255.33,5354.0
2025-04-11 09:45:00,255.58,256.66,253.96,255.37,11119.0,255.58,256.66,253.96,255.37,11119.0
2025-04-11 09:50:00,254.87,255.34,253.51,254.87,4425.0,254.87,255.34,253.51,254.87,4425.0
2025-04-11 09:55:00,254.59,254.59,253.17,253.62,3732.0,254.59,254.59,253.17,253.62,3732.0
2025-04-11 10:00:00,253.45,254.24,252.05,252.87,14535.0,253.45,254.24,252.05,252.87,14535.0
2025-04-11 10:05:00,253.47,255.17,253.22,254.26,6783.0,253.47,255.17,253.22,254.26,6783.0
2025-04-11 10:10:00,254.63,254.63,252.36,253.17,4918.0,254.63,254.63,252.36,253.17,4918.0
2025-04-11 10:15:00,253.17,254.1,250.48,250.76,7049.0,253.17,254.1,250.48,250.76,7049.0
2025-04-11 10:20:00,250.44,250.44,248.56,250.13,4365.0,250.44,250.44,248.56,250.13,4365.0
2025-04-11 10:25:00,250.27,250.57,248.85,249.64,3152.0,250.27,250.57,248.85,249.64,3152.0
2025-04-11 10:30:00,249.05,250.17,248.55,250.0,15482.0,249.05,250.17,248.55,250.0,15482.0
2025-04-11 10:35:00,250.0,251.06,249.71,250.6,13915.0,250.0,251.06,249.71,250.6,13915.0
2025-04-11 10:40:00,250.6,251.22,250.13,251.22,22679.0,250.6,251.22,250.13,251.22,22679.0
2025-04-11 10:45:00,251.17,251.89,250.84,251.24,6552.0,251.17,251.89,250.84,251.24,6552.0
2025-04-11 10:50:00,251.83,251.83,250.82,251.38,3314.0,251.83,251.83,250.82,251.38,3314.0
2025-04-11 10:55:00,251.44,252.22,250.37,250.38,7016.0,251.44,252.22,250.37,250.38,7016.0
2025-04-11 11:00:00,250.42,252.92,249.93,250.12,8521.0,250.42,252.92,249.93,250.12,8521.0
2025-04-11 11:05:00,250.12,251.15,249.84,251.15,7218.0,250.12,251.15,249.84,251.15,7218.0
2025-04-11 11:10:00,251.15,251.25,250.4,250.78,9350.0,251.15,251.25,250.4,250.78,9350.0
2025-04-11 11:15:00,250.35,251.32,250.32,250.47,2632.0,250.35,251.32,250.32,250.47,2632.0
2025-04-11 11:20:00,250.81,251.9,250.51,250.51,4027.0,250.81,251.9,250.51,250.51,4027.0
2025-04-11 11:25:00,250.84,251.99,250.67,251.99,4200.0,250.84,251.99,250.67,251.99,4200.0
2025-04-11 11:30:00,251.62,252.86,251.62,252.64,3542.0,251.62,252.86,251.62,252.64,3542.0
2025-04-11 11:35:00,252.28,254.04,252.28,253.9,2943.0,252.28,254.04,252.28,253.9,2943.0
2025-04-11 11:40:00,253.48,253.51,252.98,253.51,1314.0,253.48,253.51,252.98,253.51,1314.0
2025-04-11 11:45:00,253.53,254.35,253.39,254.34,1878.0,253.53,254.35,253.39,254.34,1878.0
2025-04-11 11:50:00,254.0,254.02,253.33,254.02,1163.0,254.0,254.02,253.33,254.02,1163.0
2025-04-11 11:55:00,253.9,254.41,253.69,253.7,1811.0,253.9,254.41,253.69,253.7,1811.0
2025-04-11 12:00:00,253.93,254.22,253.88,254.22,2421.0,253.93,254.22,253.88,254.22,2421.0
2025-04-11 12:05:00,254.33,254.83,253.68,253.68,16075.0,254.33,254.83,253.68,253.68,16075.0
2025-04-11 12:10:00,253.9,254.78,253.89,254.11,5098.0,253.9,254.78,253.89,254.11,5098.0
2025-04-11 12:15:00,253.86,254.61,253.85,254.23,2370.0,253.86,254.61,253.85,254.23,2370.0
2025-04-11 12:20:00,254.32,254.32,253.62,253.62,2809.0,254.32,254.32,253.62,253.62,2809.0
2025-04-11 12:25:00,253.61,254.0,252.97,253.86,4601.0,253.61,254.0,252.97,253.86,4601.0
2025-04-11 12:30:00,253.64,256.1,253.64,255.6,6399.0,253.64,256.1,253.64,255.6,6399.0
2025-04-11 12:35:00,256.13,256.9,256.09,256.65,5669.0,256.13,256.9,256.09,256.65,5669.0
2025-04-11 12:40:00,256.58,257.35,256.21,257.12,2499.0,256.58,257.35,256.21,257.12,2499.0
2025-04-11 12:45:00,257.12,257.26,256.53,257.25,4160.0,257.12,257.26,256.53,257.25,4160.0
2025-04-11 12:50:00,257.12,257.4,256.74,256.81,2615.0,257.12,257.4,256.74,256.81,2615.0
2025-04-11 12:55:00,256.8,257.36,256.61,256.73,4872.0,256.8,257.36,256.61,256.73,4872.0
2025-04-11 13:00:00,257.14,257.57,256.29,257.04,4605.0,257.14,257.57,256.29,257.04,4605.0
2025-04-11 13:05:00,257.03,257.64,256.65,256.66,3624.0,257.03,257.64,256.65,256.66,3624.0
2025-04-11 13:10:00,256.63,257.1,256.39,256.56,1519.0,256.63,257.1,256.39,256.56,1519.0
2025-04-11 13:15:00,256.87,257.23,255.85,255.85,4243.0,256.87,257.23,255.85,255.85,4243.0
2025-04-11 13:20:00,256.05,257.25,255.85,256.62,5079.0,256.05,257.25,255.85,256.62,5079.0
2025-04-11 13:25:00,256.64,256.81,256.14,256.15,4793.0,256.64,256.81,256.14,256.15,4793.0
2025-04-11 13:30:00,256.32,256.77,255.8,256.2,5140.0,256.32,256.77,255.8,256.2,5140.0
2025-04-11 13:35:00,256.07,257.8,256.03,257.7,4307.0,256.07,257.8,256.03,257.7,4307.0
2025-04-11 13:40:00,257.7,259.07,257.65,259.01,4923.0,257.7,259.07,257.65,259.01,4923.0
2025-04-11 13:45:00,259.01,259.02,258.09,258.89,2361.0,259.01,259.02,258.09,258.89,2361.0
2025-04-11 13:50:00,258.66,260.0,258.66,259.66,3313.0,258.66,260.0,258.66,259.66,3313.0
2025-04-11 13:55:00,259.5,259.76,259.03,259.04,2054.0,259.5,259.76,259.03,259.04,2054.0
2025-04-11 14:00:00,258.95,260.09,258.34,260.09,9384.0,258.95,260.09,258.34,260.09,9384.0
2025-04-11 14:05:00,260.04,260.23,259.39,259.49,1139.0,260.04,260.23,259.39,259.49,1139.0
2025-04-11 14:10:00,259.43,259.97,258.96,259.67,2767.0,259.43,259.97,258.96,259.67,2767.0
2025-04-11 14:15:00,259.57,259.58,258.71,259.04,6129.0,259.57,259.58,258.71,259.04,6129.0
2025-04-11 14:20:00,259.26,259.29,258.54,258.95,3330.0,259.26,259.29,258.54,258.95,3330.0
2025-04-11 14:25:00,259.14,259.15,258.31,259.02,4622.0,259.14,259.15,258.31,259.02,4622.0
2025-04-11 14:30:00,259.33,259.34,258.09,258.09,3032.0,259.33,259.34,258.09,258.09,3032.0
2025-04-11 14:35:00,258.09,259.02,257.86,258.87,4442.0,258.09,259.02,257.86,258.87,4442.0
2025-04-11 14:40:00,259.18,259.55,258.88,258.95,2401.0,259.18,259.55,258.88,258.95,2401.0
2025-04-11 14:45:00,258.97,259.48,258.97,259.25,3030.0,258.97,259.48,258.97,259.25,3030.0
2025-04-11 14:50:00,259.3,259.3,257.78,258.99,4042.0,259.3,259.3,257.78,258.99,4042.0
2025-04-11 14:55:00,258.78,258.85,257.91,257.92,3610.0,258.78,258.85,257.91,257.92,3610.0
2025-04-11 15:00:00,257.98,259.08,257.97,258.48,4209.0,257.98,259.08,257.97,258.48,4209.0
2025-04-11 15:05:00,258.79,259.05,258.34,258.79,3399.0,258.79,259.05,258.34,258.79,3399.0
2025-04-11 15:10:00,258.91,259.5,258.84,259.1,8574.0,258.91,259.5,258.84,259.1,8574.0
2025-04-11 15:15:00,259.2,259.56,258.55,259.56,5742.0,259.2,259.56,258.55,259.56,5742.0
2025-04-11 15:20:00,259.49,260.42,259.42,260.22,5197.0,259.49,260.42,259.42,260.22,5197.0
2025-04-11 15:25:00,260.13,260.38,259.57,259.91,14744.0,260.13,260.38,259.57,259.91,14744.0
2025-04-11 15:30:00,259.75,260.39,259.2,260.3,8896.0,259.75,260.39,259.2,260.3,8896.0
2025-04-11 15:35:00,260.29,260.29,259.08,259.4,11079.0,260.29,260.29,259.08,259.4,11079.0
2025-04-11 15:40:00,259.43,260.13,259.36,259.96,17629.0,259.43,260.13,259.36,259.96,17629.0
2025-04-11 15:45:00,259.81,259.88,259.03,259.16,9041.0,259.81,259.88,259.03,259.16,9041.0
2025-04-11 15:50:00,259.31,260.17,258.95,259.81,27872.0,259.31,260.17,258.95,259.81,27872.0
2025-04-11 15:55:00,259.99,259.99,259.09,259.28,95073.0,259.99,259.99,259.09,259.28,95073.0
2025-04-14 09:30:00,264.6,265.59,262.77,263.19,35132.0,264.6,265.59,262.77,263.19,35132.0
2025-04-14 09:35:00,262.96,262.96,260.11,261.16,3946.0,262.96,262.96,260.11,261.16,3946.0
2025-04-14 09:40:00,260.1,261.12,259.75,261.1,3041.0,260.1,261.12,259.75,261.1,3041.0
2025-04-14 09:45:00,260.93,261.94,259.92,261.94,3747.0,260.93,261.94,259.92,261.94,3747.0
2025-04-14 09:50:00,261.88,262.12,261.04,262.12,5029.0,261.88,262.12,261.04,262.12,5029.0
2025-04-14 09:55:00,261.56,261.88,261.3,261.79,1694.0,261.56,261.88,261.3,261.79,1694.0
2025-04-14 10:00:00,261.79,263.14,260.89,262.47,17783.0,261.79,263.14,260.89,262.47,17783.0
2025-04-14 10:05:00,262.6,263.51,262.47,262.61,3985.0,262.6,263.51,262.47,262.61,3985.0
2025-04-14 10:10:00,261.73,263.59,261.37,263.54,4391.0,261.73,263.59,261.37,263.54,4391.0
2025-04-14 10:15:00,263.85,264.22,263.02,263.69,8104.0,263.85,264.22,263.02,263.69,8104.0
2025-04-14 10:20:00,263.59,263.93,263.06,263.1,17570.0,263.59,263.93,263.06,263.1,17570.0
2025-04-14 10:25:00,263.36,264.03,263.06,263.66,2150.0,263.36,264.03,263.06,263.66,2150.0
2025-04-14 10:30:00,263.89,263.89,263.33,263.34,2225.0,263.89,263.89,263.33,263.34,2225.0
2025-04-14 10:35:00,262.88,263.93,262.88,263.6,5492.0,262.88,263.93,262.88,263.6,5492.0
2025-04-14 10:40:00,263.45,264.25,263.28,263.46,2605.0,263.45,264.25,263.28,263.46,2605.0
2025-04-14 10:45:00,263.12,264.0,263.12,263.81,3992.0,263.12,264.0,263.12,263.81,3992.0
2025-04-14 10:50:00,264.0,264.5,263.92,264.46,2718.0,264.0,264.5,263.92,264.46,2718.0
2025-04-14 10:55:00,264.69,264.69,263.31,263.63,7619.0,264.69,264.69,263.31,263.63,7619.0
2025-04-14 11:00:00,263.9,264.07,263.0,263.07,3404.0,263.9,264.07,263.0,263.07,3404.0
2025-04-14 11:05:00,263.13,263.5,262.43,263.5,2364.0,263.13,263.5,262.43,263.5,2364.0
2025-04-14 11:10:00,263.38,263.66,262.75,262.91,2600.0,263.38,263.66,262.75,262.91,2600.0
2025-04-14 11:15:00,262.91,263.09,262.58,262.78,3881.0,262.91,263.09,262.58,262.78,3881.0
2025-04-14 11:20:00,262.82,262.97,262.27,262.61,5152.0,262.82,262.97,262.27,262.61,5152.0
2025-04-14 11:25:00,262.44,262.59,261.16,261.31,5538.0,262.44,262.59,261.16,261.31,5538.0
2025-04-14 11:30:00,261.18,261.58,260.7,261.43,11617.0,261.18,261.58,260.7,261.43,11617.0
2025-04-14 11:35:00,261.43,261.43,260.19,260.19,3497.0,261.43,261.43,260.19,260.19,3497.0
2025-04-14 11:40:00,260.19,260.69,259.74,260.68,4650.0,260.19,260.69,259.74,260.68,4650.0
2025-04-14 11:45:00,260.24,260.44,258.84,259.05,6654.0,260.24,260.44,258.84,259.05,6654.0
2025-04-14 11:50:00,259.04,259.47,258.59,259.47,5114.0,259.04,259.47,258.59,259.47,5114.0
2025-04-14 11:55:00,259.28,259.95,259.28,259.43,2695.0,259.28,259.95,259.28,259.43,2695.0
2025-04-14 12:00:00,259.26,259.96,259.26,259.67,1977.0,259.26,259.96,259.26,259.67,1977.0
2025-04-14 12:05:00,259.76,259.77,258.93,258.95,5741.0,259.76,259.77,258.93,258.95,5741.0
2025-04-14 12:10:00,258.91,259.32,257.65,259.13,5372.0,258.91,259.32,257.65,259.13,5372.0
2025-04-14 12:15:00,258.9,260.4,258.9,260.4,4991.0,258.9,260.4,258.9,260.4,4991.0
2025-04-14 12:20:00,260.31,260.69,259.66,259.9,4107.0,260.31,260.69,259.66,259.9,4107.0
2025-04-14 12:25:00,259.9,260.2,259.27,259.81,4027.0,259.9,260.2,259.27,259.81,4027.0
2025-04-14 12:30:00,259.81,260.66,259.81,260.6,4210.0,259.81,260.66,259.81,260.6,4210.0
2025-04-14 12:35:00,260.97,261.32,260.54,260.73,6768.0,260.97,261.32,260.54,260.73,6768.0
2025-04-14 12:40:00,260.5,260.73,260.25,260.4,2567.0,260.5,260.73,260.25,260.4,2567.0
2025-04-14 12:45:00,260.43,260.71,260.35,260.36,2459.0,260.43,260.71,260.35,260.36,2459.0
2025-04-14 12:50:00,260.24,260.34,259.85,260.26,7451.0,260.24,260.34,259.85,260.26,7451.0
2025-04-14 12:55:00,260.31,260.39,259.46,259.68,5396.0,260.31,260.39,259.46,259.68,5396.0
2025-04-14 13:00:00,259.68,261.85,259.4,259.76,13281.0,259.68,261.85,259.4,259.76,13281.0
2025-04-14 13:05:00,259.52,259.76,258.8,259.2,4084.0,259.52,259.76,258.8,259.2,4084.0
2025-04-14 13:10:00,259.38,259.76,259.12,259.29,3982.0,259.38,259.76,259.12,259.29,3982.0
2025-04-14 13:15:00,259.5,260.21,259.07,260.21,2711.0,259.5,260.21,259.07,260.21,2711.0
2025-04-14 13:20:00,260.22,260.91,259.96,260.51,5276.0,260.22,260.91,259.96,260.51,5276.0
2025-04-14 13:25:00,260.68,261.12,260.11,260.33,17425.0,260.68,261.12,260.11,260.33,17425.0
2025-04-14 13:30:00,260.54,261.14,260.02,260.69,9683.0,260.54,261.14,260.02,260.69,9683.0
2025-04-14 13:35:00,260.6,261.05,260.48,260.7,5455.0,260.6,261.05,260.48,260.7,5455.0
2025-04-14 13:40:00,260.72,261.11,260.35,260.47,5053.0,260.72,261.11,260.35,260.47,5053.0
2025-04-14 13:45:00,260.44,260.85,260.31,260.64,3967.0,260.44,260.85,260.31,260.64,3967.0
2025-04-14 13:50:00,260.77,261.23,260.51,260.91,17800.0,260.77,261.23,260.51,260.91,17800.0
2025-04-14 13:55:00,261.14,261.14,260.65,260.96,1600.0,261.14,261.14,260.65,260.96,1600.0
2025-04-14 14:00:00,260.91,261.52,260.91,261.15,2650.0,260.91,261.52,260.91,261.15,2650.0
2025-04-14 14:05:00,261.1,261.31,260.89,260.95,2800.0,261.1,261.31,260.89,260.95,2800.0
2025-04-14 14:10:00,260.95,261.0,260.55,260.84,3533.0,260.95,261.0,260.55,260.84,3533.0
2025-04-14 14:15:00,260.69,261.14,260.69,261.08,2572.0,260.69,261.14,260.69,261.08,2572.0
2025-04-14 14:20:00,261.07,261.76,261.07,261.54,2966.0,261.07,261.76,261.07,261.54,2966.0
2025-04-14 14:25:00,261.54,262.05,261.54,261.56,3135.0,261.54,262.05,261.54,261.56,3135.0
2025-04-14 14:30:00,261.39,262.05,261.39,262.02,3408.0,261.39,262.05,261.39,262.02,3408.0
2025-04-14 14:35:00,261.78,262.12,261.77,262.11,4278.0,261.78,262.12,261.77,262.11,4278.0
2025-04-14 14:40:00,262.33,262.74,262.16,262.74,7765.0,262.33,262.74,262.16,262.74,7765.0
2025-04-14 14:45:00,262.52,262.75,261.82,261.82,6354.0,262.52,262.75,261.82,261.82,6354.0
2025-04-14 14:50:00,262.05,262.32,261.86,262.32,4084.0,262.05,262.32,261.86,262.32,4084.0
2025-04-14 14:55:00,262.01,262.48,261.82,261.82,7786.0,262.01,262.48,261.82,261.82,7786.0
2025-04-14 15:00:00,262.09,262.53,261.86,262.51,8322.0,262.09,262.53,261.86,262.51,8322.0
2025-04-14 15:05:00,262.27,262.92,262.11,262.68,7435.0,262.27,262.92,262.11,262.68,7435.0
2025-04-14 15:10:00,262.6,262.79,262.17,262.68,10366.0,262.6,262.79,262.17,262.68,10366.0
2025-04-14 15:15:00,262.36,262.36,261.56,261.83,7394.0,262.36,262.36,261.56,261.83,7394.0
2025-04-14 15:20:00,261.6,262.24,261.52,262.18,8336.0,261.6,262.24,261.52,262.18,8336.0
2025-04-14 15:25:00,261.88,262.19,261.48,261.61,13835.0,261.88,262.19,261.48,261.61,13835.0
2025-04-14 15:30:00,261.6,262.0,261.14,261.42,14302.0,261.6,262.0,261.14,261.42,14302.0
2025-04-14 15:35:00,261.44,261.84,261.32,261.42,9109.0,261.44,261.84,261.32,261.42,9109.0
2025-04-14 15:40:00,261.61,262.05,261.37,261.58,11554.0,261.61,262.05,261.37,261.58,11554.0
2025-04-14 15:45:00,261.5,262.2,261.43,261.83,14652.0,261.5,262.2,261.43,261.83,14652.0
2025-04-14 15:50:00,261.62,261.86,260.52,261.3,22883.0,261.62,261.86,260.52,261.3,22883.0
2025-04-14 15:55:00,261.07,261.18,259.98,260.58,73151.0,261.07,261.18,259.98,260.58,73151.0
2025-04-15 09:30:00,262.0,265.0,262.0,263.5,22160.0,262.0,265.0,262.0,263.5,22160.0
2025-04-15 09:35:00,263.73,264.88,262.92,264.18,17461.0,263.73,264.88,262.92,264.18,17461.0
2025-04-15 09:40:00,263.56,264.49,263.14,264.49,5810.0,263.56,264.49,263.14,264.49,5810.0
2025-04-15 09:45:00,264.01,264.15,263.81,263.93,2550.0,264.01,264.15,263.81,263.93,2550.0
2025-04-15 09:50:00,263.6,265.0,263.6,264.89,9810.0,263.6,265.0,263.6,264.89,9810.0
2025-04-15 09:55:00,265.15,265.27,264.49,264.54,3434.0,265.15,265.27,264.49,264.54,3434.0
2025-04-15 10:00:00,264.63,265.33,264.53,265.07,5504.0,264.63,265.33,264.53,265.07,5504.0
2025-04-15 10:05:00,265.07,265.76,264.64,265.53,4547.0,265.07,265.76,264.64,265.53,4547.0
2025-04-15 10:10:00,265.66,266.09,264.64,265.27,18183.0,265.66,266.09,264.64,265.27,18183.0
2025-04-15 10:15:00,264.54,264.97,262.35,262.35,3826.0,264.54,264.97,262.35,262.35,3826.0
2025-04-15 10:20:00,262.26,264.06,262.26,262.8,8074.0,262.26,264.06,262.26,262.8,8074.0
2025-04-15 10:25:00,262.79,263.3,262.64,262.98,2266.0,262.79,263.3,262.64,262.98,2266.0
2025-04-15 10:30:00,263.35,263.91,263.19,263.87,1905.0,263.35,263.91,263.19,263.87,1905.0
2025-04-15 10:35:00,263.75,264.15,263.04,263.04,3084.0,263.75,264.15,263.04,263.04,3084.0
2025-04-15 10:40:00,263.1,264.37,263.09,264.37,2128.0,263.1,264.37,263.09,264.37,2128.0
2025-04-15 10:45:00,264.43,264.43,262.62,263.48,9429.0,264.43,264.43,262.62,263.48,9429.0
2025-04-15 10:50:00,263.49,264.09,263.08,263.83,2367.0,263.49,264.09,263.08,263.83,2367.0
2025-04-15 10:55:00,263.7,264.4,263.7,263.92,3812.0,263.7,264.4,263.7,263.92,3812.0
2025-04-15 11:00:00,263.99,264.36,263.86,264.03,6161.0,263.99,264.36,263.86,264.03,6161.0
2025-04-15 11:05:00,264.02,264.24,263.75,263.97,6001.0,264.02,264.24,263.75,263.97,6001.0
2025-04-15 11:10:00,263.79,264.15,263.62,263.94,8785.0,263.79,264.15,263.62,263.94,8785.0
2025-04-15 11:15:00,263.81,264.09,263.11,263.18,8667.0,263.81,264.09,263.11,263.18,8667.0
2025-04-15 11:20:00,263.16,263.82,263.15,263.49,5714.0,263.16,263.82,263.15,263.49,5714.0
2025-04-15 11:25:00,263.44,263.44,262.35,262.36,5860.0,263.44,263.44,262.35,262.36,5860.0
2025-04-15 11:30:00,262.36,263.86,262.35,263.19,5321.0,262.36,263.86,262.35,263.19,5321.0
2025-04-15 11:35:00,263.11,263.65,262.83,263.07,4046.0,263.11,263.65,262.83,263.07,4046.0
2025-04-15 11:40:00,263.12,263.2,262.91,262.91,2820.0,263.12,263.2,262.91,262.91,2820.0
2025-04-15 11:45:00,262.76,263.21,262.42,262.69,4483.0,262.76,263.21,262.42,262.69,4483.0
2025-04-15 11:50:00,262.73,263.12,262.15,262.74,6298.0,262.73,263.12,262.15,262.74,6298.0
2025-04-15 11:55:00,262.73,262.73,262.28,262.55,22954.0,262.73,262.73,262.28,262.55,22954.0
2025-04-15 12:00:00,262.55,262.8,262.32,262.32,35422.0,262.55,262.8,262.32,262.32,35422.0
2025-04-15 12:05:00,262.42,262.56,261.99,262.09,10481.0,262.42,262.56,261.99,262.09,10481.0
2025-04-15 12:10:00,262.09,262.79,262.07,262.78,21252.0,262.09,262.79,262.07,262.78,21252.0
2025-04-15 12:15:00,262.82,262.93,262.62,262.87,2198.0,262.82,262.93,262.62,262.87,2198.0
2025-04-15 12:20:00,262.75,263.65,262.74,263.53,2325.0,262.75,263.65,262.74,263.53,2325.0
2025-04-15 12:25:00,263.77,263.78,263.21,263.21,1759.0,263.77,263.78,263.21,263.21,1759.0
2025-04-15 12:30:00,263.42,263.49,263.11,263.14,1317.0,263.42,263.49,263.11,263.14,1317.0
2025-04-15 12:35:00,263.33,263.38,262.86,262.86,2195.0,263.33,263.38,262.86,262.86,2195.0
2025-04-15 12:40:00,262.81,263.46,262.8,263.44,902.0,262.81,263.46,262.8,263.44,902.0
2025-04-15 12:45:00,263.55,263.71,263.09,263.22,2570.0,263.55,263.71,263.09,263.22,2570.0
2025-04-15 12:50:00,263.23,263.23,262.43,262.43,1500.0,263.23,263.23,262.43,262.43,1500.0
2025-04-15 12:55:00,262.23,262.33,261.66,262.32,2566.0,262.23,262.33,261.66,262.32,2566.0
2025-04-15 13:00:00,261.89,262.46,261.85,262.28,2381.0,261.89,262.46,261.85,262.28,2381.0
2025-04-15 13:05:00,262.45,262.62,261.83,261.83,2034.0,262.45,262.62,261.83,261.83,2034.0
2025-04-15 13:10:00,261.86,262.0,261.58,261.93,6218.0,261.86,262.0,261.58,261.93,6218.0
2025-04-15 13:15:00,261.89,262.02,261.58,261.76,3178.0,261.89,262.02,261.58,261.76,3178.0
2025-04-15 13:20:00,261.79,262.03,261.45,261.88,4068.0,261.79,262.03,261.45,261.88,4068.0
2025-04-15 13:25:00,261.88,262.12,261.64,261.88,10646.0,261.88,262.12,261.64,261.88,10646.0
2025-04-15 13:30:00,261.9,262.23,261.89,261.89,2423.0,261.9,262.23,261.89,261.89,2423.0
2025-04-15 13:35:00,261.78,262.43,261.66,262.14,5290.0,261.78,262.43,261.66,262.14,5290.0
2025-04-15 13:40:00,262.25,262.58,262.08,262.16,1873.0,262.25,262.58,262.08,262.16,1873.0
2025-04-15 13:45:00,262.06,262.37,261.94,262.36,1902.0,262.06,262.37,261.94,262.36,1902.0
2025-04-15 13:50:00,262.57,262.68,261.99,262.33,10186.0,262.57,262.68,261.99,262.33,10186.0
2025-04-15 13:55:00,262.0,262.35,261.88,262.18,5464.0,262.0,262.35,261.88,262.18,5464.0
2025-04-15 14:00:00,262.1,262.13,261.79,262.03,2809.0,262.1,262.13,261.79,262.03,2809.0
2025-04-15 14:05:00,261.79,262.37,261.74,262.37,7245.0,261.79,262.37,261.74,262.37,7245.0
2025-04-15 14:10:00,262.07,262.11,261.79,261.88,3972.0,262.07,262.11,261.79,261.88,3972.0
2025-04-15 14:15:00,261.9,262.11,261.57,261.58,3841.0,261.9,262.11,261.57,261.58,3841.0
2025-04-15 14:20:00,261.57,262.03,261.25,261.77,5930.0,261.57,262.03,261.25,261.77,5930.0
2025-04-15 14:25:00,261.98,261.98,261.37,261.65,3330.0,261.98,261.98,261.37,261.65,3330.0
2025-04-15 14:30:00,261.7,262.5,261.65,262.36,1331.0,261.7,262.5,261.65,262.36,1331.0
2025-04-15 14:35:00,262.36,262.49,262.13,262.13,2962.0,262.36,262.49,262.13,262.13,2962.0
2025-04-15 14:40:00,262.29,262.77,262.15,262.77,4086.0,262.29,262.77,262.15,262.77,4086.0
2025-04-15 14:45:00,263.0,263.07,262.35,262.35,2760.0,263.0,263.07,262.35,262.35,2760.0
2025-04-15 14:50:00,262.46,262.74,262.34,262.74,5886.0,262.46,262.74,262.34,262.74,5886.0
2025-04-15 14:55:00,262.83,262.83,262.31,262.31,5059.0,262.83,262.83,262.31,262.31,5059.0
2025-04-15 15:00:00,262.25,262.26,261.5,261.94,8179.0,262.25,262.26,261.5,261.94,8179.0
2025-04-15 15:05:00,261.95,262.15,261.57,261.58,12997.0,261.95,262.15,261.57,261.58,12997.0
2025-04-15 15:10:00,261.61,261.94,261.36,261.78,9977.0,261.61,261.94,261.36,261.78,9977.0
2025-04-15 15:15:00,261.57,262.03,261.49,261.74,8049.0,261.57,262.03,261.49,261.74,8049.0
2025-04-15 15:20:00,261.58,261.72,261.09,261.22,5284.0,261.58,261.72,261.09,261.22,5284.0
2025-04-15 15:25:00,261.25,261.37,260.8,261.37,36660.0,261.25,261.37,260.8,261.37,36660.0
2025-04-15 15:30:00,261.49,262.33,261.47,261.63,30327.0,261.49,262.33,261.47,261.63,30327.0
2025-04-15 15:35:00,261.63,262.06,261.45,262.04,5725.0,261.63,262.06,261.45,262.04,5725.0
2025-04-15 15:40:00,262.03,262.62,261.93,262.61,13073.0,262.03,262.62,261.93,262.61,13073.0
2025-04-15 15:45:00,262.67,262.78,262.37,262.57,18726.0,262.67,262.78,262.37,262.57,18726.0
2025-04-15 15:50:00,262.5,263.65,262.34,263.65,31329.0,262.5,263.65,262.34,263.65,31329.0
2025-04-15 15:55:00,263.77,265.34,263.46,264.31,150429.0,263.77,265.34,263.46,264.31,150429.0
2025-04-16 09:30:00,256.51,259.57,256.04,258.27,28725.0,256.51,259.57,256.04,258.27,28725.0
2025-04-16 09:35:00,257.92,259.51,257.13,258.53,10697.0,257.92,259.51,257.13,258.53,10697.0
2025-04-16 09:40:00,258.43,259.46,258.11,258.82,13505.0,258.43,259.46,258.11,258.82,13505.0
2025-04-16 09:45:00,258.43,258.93,257.79,258.27,8690.0,258.43,258.93,257.79,258.27,8690.0
2025-04-16 09:50:00,257.74,258.53,257.74,257.79,3204.0,257.74,258.53,257.74,257.79,3204.0
2025-04-16 09:55:00,258.05,258.87,257.99,258.15,5916.0,258.05,258.87,257.99,258.15,5916.0
2025-04-16 10:00:00,257.82,259.21,257.82,259.21,1646.0,257.82,259.21,257.82,259.21,1646.0
2025-04-16 10:05:00,259.25,259.92,259.17,259.23,7736.0,259.25,259.92,259.17,259.23,7736.0
2025-04-16 10:10:00,259.36,259.55,258.45,258.45,5782.0,259.36,259.55,258.45,258.45,5782.0
2025-04-16 10:15:00,258.76,258.82,258.38,258.51,2781.0,258.76,258.82,258.38,258.51,2781.0
2025-04-16 10:20:00,258.63,259.05,258.3,258.91,9284.0,258.63,259.05,258.3,258.91,9284.0
2025-04-16 10:25:00,258.99,259.49,258.78,259.02,10746.0,258.99,259.49,258.78,259.02,10746.0
2025-04-16 10:30:00,259.12,259.41,258.54,259.27,7878.0,259.12,259.41,258.54,259.27,7878.0
2025-04-16 10:35:00,259.44,259.46,258.59,258.78,4705.0,259.44,259.46,258.59,258.78,4705.0
2025-04-16 10:40:00,258.78,259.36,258.72,259.07,8642.0,258.78,259.36,258.72,259.07,8642.0
2025-04-16 10:45:00,258.91,259.3,258.74,259.19,3114.0,258.91,259.3,258.74,259.19,3114.0
2025-04-16 10:50:00,259.28,260.09,259.27,259.63,8117.0,259.28,260.09,259.27,259.63,8117.0
2025-04-16 10:55:00,259.63,260.0,259.43,259.81,4321.0,259.63,260.0,259.43,259.81,4321.0
2025-04-16 11:00:00,259.83,260.14,259.49,259.75,6360.0,259.83,260.14,259.49,259.75,6360.0
2025-04-16 11:05:00,259.7,259.87,259.48,259.74,4127.0,259.7,259.87,259.48,259.74,4127.0
2025-04-16 11:10:00,259.78,259.78,259.36,259.51,2601.0,259.78,259.78,259.36,259.51,2601.0
2025-04-16 11:15:00,259.49,259.69,259.04,259.56,4766.0,259.49,259.69,259.04,259.56,4766.0
2025-04-16 11:20:00,259.47,260.01,259.44,259.82,26692.0,259.47,260.01,259.44,259.82,26692.0
2025-04-16 11:25:00,259.7,260.71,259.7,260.43,24911.0,259.7,260.71,259.7,260.43,24911.0
2025-04-16 11:30:00,260.43,260.6,259.93,260.54,25293.0,260.43,260.6,259.93,260.54,25293.0
2025-04-16 11:35:00,260.6,260.77,260.35,260.6,12844.0,260.6,260.77,260.35,260.6,12844.0
2025-04-16 11:40:00,260.37,260.44,259.93,260.15,5072.0,260.37,260.44,259.93,260.15,5072.0
2025-04-16 11:45:00,260.15,260.22,259.63,259.66,3296.0,260.15,260.22,259.63,259.66,3296.0
2025-04-16 11:50:00,259.72,259.88,259.47,259.57,4219.0,259.72,259.88,259.47,259.57,4219.0
2025-04-16 11:55:00,259.69,259.99,259.48,259.55,5948.0,259.69,259.99,259.48,259.55,5948.0
2025-04-16 12:00:00,259.59,259.79,259.39,259.4,2564.0,259.59,259.79,259.39,259.4,2564.0
2025-04-16 12:05:00,259.39,259.55,258.84,259.1,4012.0,259.39,259.55,258.84,259.1,4012.0
2025-04-16 12:10:00,259.32,259.58,258.99,259.25,19059.0,259.32,259.58,258.99,259.25,19059.0
2025-04-16 12:15:00,259.36,259.58,259.25,259.4,1656.0,259.36,259.58,259.25,259.4,1656.0
2025-04-16 12:20:00,259.37,259.54,259.27,259.54,1728.0,259.37,259.54,259.27,259.54,1728.0
2025-04-16 12:25:00,259.29,259.73,259.13,259.38,4840.0,259.29,259.73,259.13,259.38,4840.0
2025-04-16 12:30:00,259.16,259.76,259.13,259.38,2004.0,259.16,259.76,259.13,259.38,2004.0
2025-04-16 12:35:00,259.56,259.56,259.02,259.22,2680.0,259.56,259.56,259.02,259.22,2680.0
2025-04-16 12:40:00,259.22,259.63,258.98,259.59,3100.0,259.22,259.63,258.98,259.59,3100.0
2025-04-16 12:45:00,259.59,260.0,259.56,260.0,13064.0,259.59,260.0,259.56,260.0,13064.0
2025-04-16 12:50:00,259.76,260.05,259.51,260.0,4325.0,259.76,260.05,259.51,260.0,4325.0
2025-04-16 12:55:00,260.05,260.15,259.81,259.88,10065.0,260.05,260.15,259.81,259.88,10065.0
2025-04-16 13:00:00,259.88,260.48,259.76,260.18,11408.0,259.88,260.48,259.76,260.18,11408.0
2025-04-16 13:05:00,260.18,261.0,260.07,260.63,8868.0,260.18,261.0,260.07,260.63,8868.0
2025-04-16 13:10:00,260.61,260.72,260.11,260.72,14185.0,260.61,260.72,260.11,260.72,14185.0
2025-04-16 13:15:00,260.65,261.68,260.65,261.48,4053.0,260.65,261.68,260.65,261.48,4053.0
2025-04-16 13:20:00,261.47,261.98,261.46,261.5,20249.0,261.47,261.98,261.46,261.5,20249.0
2025-04-16 13:25:00,261.45,262.08,261.3,262.07,24839.0,261.45,262.08,261.3,262.07,24839.0
2025-04-16 13:30:00,262.07,262.08,259.56,259.56,26723.0,262.07,262.08,259.56,259.56,26723.0
2025-04-16 13:35:00,259.88,260.66,259.76,259.86,13649.0,259.88,260.66,259.76,259.86,13649.0
2025-04-16 13:40:00,259.78,259.9,259.23,259.35,6644.0,259.78,259.9,259.23,259.35,6644.0
2025-04-16 13:45:00,259.05,259.08,258.52,258.67,2965.0,259.05,259.08,258.52,258.67,2965.0
2025-04-16 13:50:00,258.78,259.32,258.47,258.67,4755.0,258.78,259.32,258.47,258.67,4755.0
2025-04-16 13:55:00,258.34,258.44,256.53,257.13,16831.0,258.34,258.44,256.53,257.13,16831.0
2025-04-16 14:00:00,257.51,258.08,257.29,257.56,16559.0,257.51,258.08,257.29,257.56,16559.0
2025-04-16 14:05:00,257.57,257.98,257.57,257.92,17686.0,257.57,257.98,257.57,257.92,17686.0
2025-04-16 14:10:00,258.1,258.29,257.78,258.01,9469.0,258.1,258.29,257.78,258.01,9469.0
2025-04-16 14:15:00,258.36,258.36,257.62,257.82,11210.0,258.36,258.36,257.62,257.82,11210.0
2025-04-16 14:20:00,257.85,258.71,257.7,258.68,7864.0,257.85,258.71,257.7,258.68,7864.0
2025-04-16 14:25:00,258.68,258.68,257.93,257.94,8691.0,258.68,258.68,257.93,257.94,8691.0
2025-04-16 14:30:00,257.93,258.07,257.66,258.07,9483.0,257.93,258.07,257.66,258.07,9483.0
2025-04-16 14:35:00,257.85,257.87,257.15,257.19,24777.0,257.85,257.87,257.15,257.19,24777.0
2025-04-16 14:40:00,257.19,257.28,256.69,256.69,13641.0,257.19,257.28,256.69,256.69,13641.0
2025-04-16 14:45:00,256.82,257.13,256.74,256.9,3725.0,256.82,257.13,256.74,256.9,3725.0
2025-04-16 14:50:00,256.9,256.93,256.15,256.2,28972.0,256.9,256.93,256.15,256.2,28972.0
2025-04-16 14:55:00,256.25,256.7,256.24,256.49,10719.0,256.25,256.7,256.24,256.49,10719.0
2025-04-16 15:00:00,256.46,256.71,256.0,256.05,20083.0,256.46,256.71,256.0,256.05,20083.0
2025-04-16 15:05:00,256.09,256.09,255.11,255.12,11369.0,256.09,256.09,255.11,255.12,11369.0
2025-04-16 15:10:00,255.13,255.94,254.48,255.66,22883.0,255.13,255.94,254.48,255.66,22883.0
2025-04-16 15:15:00,255.64,255.96,255.44,255.6,13043.0,255.64,255.96,255.44,255.6,13043.0
2025-04-16 15:20:00,255.5,256.19,255.49,255.65,27323.0,255.5,256.19,255.49,255.65,27323.0
2025-04-16 15:25:00,255.65,255.65,255.14,255.3,20986.0,255.65,255.65,255.14,255.3,20986.0
2025-04-16 15:30:00,255.4,256.38,255.32,256.26,8559.0,255.4,256.38,255.32,256.26,8559.0
2025-04-16 15:35:00,256.19,256.34,255.67,256.05,8362.0,256.19,256.34,255.67,256.05,8362.0
2025-04-16 15:40:00,255.94,256.97,255.87,256.61,19031.0,255.94,256.97,255.87,256.61,19031.0
2025-04-16 15:45:00,256.78,257.79,256.78,257.79,10172.0,256.78,257.79,256.78,257.79,10172.0
2025-04-16 15:50:00,257.79,259.45,257.63,259.4,48407.0,257.79,259.45,257.63,259.4,48407.0
2025-04-16 15:55:00,259.36,259.78,258.69,259.26,138163.0,259.36,259.78,258.69,259.26,138163.0
2025-04-17 09:30:00,262.79,262.79,259.99,260.77,89883.0,262.79,262.79,259.99,260.77,89883.0
2025-04-17 09:35:00,259.98,260.79,259.45,260.21,5704.0,259.98,260.79,259.45,260.21,5704.0
2025-04-17 09:40:00,260.36,261.59,260.33,260.77,9816.0,260.36,261.59,260.33,260.77,9816.0
2025-04-17 09:45:00,260.04,260.66,259.96,260.63,2100.0,260.04,260.66,259.96,260.63,2100.0
2025-04-17 09:50:00,260.63,261.64,260.47,260.94,3921.0,260.63,261.64,260.47,260.94,3921.0
2025-04-17 09:55:00,260.88,261.15,260.39,261.04,20365.0,260.88,261.15,260.39,261.04,20365.0
2025-04-17 10:00:00,261.04,261.64,260.21,260.24,15741.0,261.04,261.64,260.21,260.24,15741.0
2025-04-17 10:05:00,260.5,260.6,259.67,260.1,30872.0,260.5,260.6,259.67,260.1,30872.0
2025-04-17 10:10:00,260.3,260.91,260.0,260.1,13367.0,260.3,260.91,260.0,260.1,13367.0
2025-04-17 10:15:00,260.31,260.43,259.79,259.8,7207.0,260.31,260.43,259.79,259.8,7207.0
2025-04-17 10:20:00,259.81,260.15,259.2,259.46,18048.0,259.81,260.15,259.2,259.46,18048.0
2025-04-17 10:25:00,259.49,259.62,258.69,258.88,9532.0,259.49,259.62,258.69,258.88,9532.0
2025-04-17 10:30:00,258.98,259.06,258.08,258.84,12656.0,258.98,259.06,258.08,258.84,12656.0
2025-04-17 10:35:00,258.84,258.84,257.88,258.59,14525.0,258.84,258.84,257.88,258.59,14525.0
2025-04-17 10:40:00,258.54,259.52,258.54,259.31,5571.0,258.54,259.52,258.54,259.31,5571.0
2025-04-17 10:45:00,259.67,259.89,259.48,259.89,900.0,259.67,259.89,259.48,259.89,900.0
2025-04-17 10:50:00,259.67,259.83,259.09,259.33,2363.0,259.67,259.83,259.09,259.33,2363.0
2025-04-17 10:55:00,259.04,259.26,258.92,259.09,2904.0,259.04,259.26,258.92,259.09,2904.0
2025-04-17 11:00:00,259.23,259.39,258.69,258.99,13883.0,259.23,259.39,258.69,258.99,13883.0
2025-04-17 11:05:00,259.1,260.48,259.1,260.22,6392.0,259.1,260.48,259.1,260.22,6392.0
2025-04-17 11:10:00,259.97,260.84,259.95,260.47,3487.0,259.97,260.84,259.95,260.47,3487.0
2025-04-17 11:15:00,260.59,261.61,260.54,261.44,8863.0,260.59,261.61,260.54,261.44,8863.0
2025-04-17 11:20:00,261.37,261.37,260.8,260.9,7274.0,261.37,261.37,260.8,260.9,7274.0
2025-04-17 11:25:00,260.9,261.11,260.16,260.19,7568.0,260.9,261.11,260.16,260.19,7568.0
2025-04-17 11:30:00,260.13,260.66,260.13,260.47,19415.0,260.13,260.66,260.13,260.47,19415.0
2025-04-17 11:35:00,260.22,261.15,260.22,260.98,9701.0,260.22,261.15,260.22,260.98,9701.0
2025-04-17 11:40:00,261.11,261.14,260.38,260.61,10300.0,261.11,261.14,260.38,260.61,10300.0
2025-04-17 11:45:00,260.64,260.88,260.13,260.2,2782.0,260.64,260.88,260.13,260.2,2782.0
2025-04-17 11:50:00,260.18,260.77,259.61,259.86,3727.0,260.18,260.77,259.61,259.86,3727.0
2025-04-17 11:55:00,259.81,260.16,259.49,259.49,1624.0,259.81,260.16,259.49,259.49,1624.0
2025-04-17 12:00:00,259.7,260.75,259.1,259.12,3231.0,259.7,260.75,259.1,259.12,3231.0
2025-04-17 12:05:00,259.04,260.67,259.04,259.97,7164.0,259.04,260.67,259.04,259.97,7164.0
2025-04-17 12:10:00,259.8,259.8,258.39,259.57,7657.0,259.8,259.8,258.39,259.57,7657.0
2025-04-17 12:15:00,259.21,260.46,259.2,260.46,4860.0,259.21,260.46,259.2,260.46,4860.0
2025-04-17 12:20:00,259.95,260.41,259.95,260.33,1106.0,259.95,260.41,259.95,260.33,1106.0
2025-04-17 12:25:00,260.27,260.6,259.95,260.47,3236.0,260.27,260.6,259.95,260.47,3236.0
2025-04-17 12:30:00,260.34,261.19,260.25,261.11,8722.0,260.34,261.19,260.25,261.11,8722.0
2025-04-17 12:35:00,261.11,261.42,260.65,260.8,5757.0,261.11,261.42,260.65,260.8,5757.0
2025-04-17 12:40:00,260.8,260.95,260.0,260.13,11678.0,260.8,260.95,260.0,260.13,11678.0
2025-04-17 12:45:00,260.1,260.78,260.1,260.68,6312.0,260.1,260.78,260.1,260.68,6312.0
2025-04-17 12:50:00,260.89,261.31,260.62,261.07,3692.0,260.89,261.31,260.62,261.07,3692.0
2025-04-17 12:55:00,261.07,261.75,261.0,261.43,6809.0,261.07,261.75,261.0,261.43,6809.0
2025-04-17 13:00:00,261.65,261.73,261.18,261.4,3941.0,261.65,261.73,261.18,261.4,3941.0
2025-04-17 13:05:00,261.37,261.37,261.02,261.31,3585.0,261.37,261.37,261.02,261.31,3585.0
2025-04-17 13:10:00,261.29,261.46,260.79,261.18,7642.0,261.29,261.46,260.79,261.18,7642.0
2025-04-17 13:15:00,261.13,261.3,260.79,261.08,7193.0,261.13,261.3,260.79,261.08,7193.0
2025-04-17 13:20:00,260.82,260.91,260.43,260.91,5173.0,260.82,260.91,260.43,260.91,5173.0
2025-04-17 13:25:00,260.94,261.13,260.47,260.52,4646.0,260.94,261.13,260.47,260.52,4646.0
2025-04-17 13:30:00,260.66,261.56,260.66,261.31,5151.0,260.66,261.56,260.66,261.31,5151.0
2025-04-17 13:35:00,261.55,262.29,261.45,261.83,28972.0,261.55,262.29,261.45,261.83,28972.0
2025-04-17 13:40:00,261.94,262.04,261.07,261.59,7167.0,261.94,262.04,261.07,261.59,7167.0
2025-04-17 13:45:00,261.58,262.17,261.47,261.47,8281.0,261.58,262.17,261.47,261.47,8281.0
2025-04-17 13:50:00,261.31,261.94,261.25,261.82,8517.0,261.31,261.94,261.25,261.82,8517.0
2025-04-17 13:55:00,262.08,262.17,261.36,261.36,3082.0,262.08,262.17,261.36,261.36,3082.0
2025-04-17 14:00:00,261.35,262.29,261.35,262.29,5287.0,261.35,262.29,261.35,262.29,5287.0
2025-04-17 14:05:00,262.24,262.47,262.16,262.22,6293.0,262.24,262.47,262.16,262.22,6293.0
2025-04-17 14:10:00,262.22,262.48,261.92,261.99,6778.0,262.22,262.48,261.92,261.99,6778.0
2025-04-17 14:15:00,261.99,262.33,261.72,262.33,7448.0,261.99,262.33,261.72,262.33,7448.0
2025-04-17 14:20:00,262.42,262.94,262.35,262.81,5159.0,262.42,262.94,262.35,262.81,5159.0
2025-04-17 14:25:00,262.81,263.16,262.31,262.31,18290.0,262.81,263.16,262.31,262.31,18290.0
2025-04-17 14:30:00,262.37,262.7,262.36,262.41,5810.0,262.37,262.7,262.36,262.41,5810.0
2025-04-17 14:35:00,262.41,262.76,262.36,262.61,6802.0,262.41,262.76,262.36,262.61,6802.0
2025-04-17 14:40:00,262.69,262.74,261.96,262.33,17241.0,262.69,262.74,261.96,262.33,17241.0
2025-04-17 14:45:00,262.24,262.52,261.99,262.12,14848.0,262.24,262.52,261.99,262.12,14848.0
2025-04-17 14:50:00,262.09,262.3,261.52,261.88,15616.0,262.09,262.3,261.52,261.88,15616.0
2025-04-17 14:55:00,261.94,261.99,261.21,261.21,7372.0,261.94,261.99,261.21,261.21,7372.0
2025-04-17 15:00:00,261.15,261.43,261.03,261.14,5090.0,261.15,261.43,261.03,261.14,5090.0
2025-04-17 15:05:00,261.19,261.36,260.96,261.35,6651.0,261.19,261.36,260.96,261.35,6651.0
2025-04-17 15:10:00,261.3,261.33,260.9,260.97,16589.0,261.3,261.33,260.9,260.97,16589.0
2025-04-17 15:15:00,260.92,260.92,260.49,260.79,4910.0,260.92,260.92,260.49,260.79,4910.0
2025-04-17 15:20:00,260.81,260.82,260.15,260.65,9254.0,260.81,260.82,260.15,260.65,9254.0
2025-04-17 15:25:00,260.24,260.73,260.17,260.17,7363.0,260.24,260.73,260.17,260.17,7363.0
2025-04-17 15:30:00,260.36,260.88,260.36,260.68,10128.0,260.36,260.88,260.36,260.68,10128.0
2025-04-17 15:35:00,260.65,261.15,260.64,260.93,10767.0,260.65,261.15,260.64,260.93,10767.0
2025-04-17 15:40:00,260.84,261.05,260.4,260.89,7013.0,260.84,261.05,260.4,260.89,7013.0
2025-04-17 15:45:00,260.8,260.8,259.94,259.94,9740.0,260.8,260.8,259.94,259.94,9740.0
2025-04-17 15:50:00,260.13,260.99,259.34,260.94,28080.0,260.13,260.99,259.34,260.94,28080.0
2025-04-17 15:55:00,260.98,260.98,259.89,260.24,40469.0,260.98,260.98,259.89,260.24,40469.0
2025-04-21 09:30:00,257.02,257.16,256.28,256.29,9149.0,257.02,257.16,256.28,256.29,9149.0
2025-04-21 09:35:00,254.98,256.09,254.34,256.06,1673.0,254.98,256.09,254.34,256.06,1673.0
2025-04-21 09:40:00,255.99,255.99,255.0,255.23,1150.0,255.99,255.99,255.0,255.23,1150.0
2025-04-21 09:45:00,255.65,255.76,254.96,255.76,2232.0,255.65,255.76,254.96,255.76,2232.0
2025-04-21 09:50:00,255.89,255.89,255.12,255.31,700.0,255.89,255.89,255.12,255.31,700.0
2025-04-21 09:55:00,255.36,255.36,254.63,254.73,1500.0,255.36,255.36,254.63,254.73,1500.0
2025-04-21 10:00:00,254.35,254.59,254.16,254.42,3749.0,254.35,254.59,254.16,254.42,3749.0
2025-04-21 10:05:00,254.06,254.37,253.78,253.79,1641.0,254.06,254.37,253.78,253.79,1641.0
2025-04-21 10:10:00,254.07,254.08,253.33,253.58,4310.0,254.07,254.08,253.33,253.58,4310.0
2025-04-21 10:15:00,253.46,253.46,252.82,253.12,10340.0,253.46,253.46,252.82,253.12,10340.0
2025-04-21 10:20:00,253.32,253.36,252.77,252.93,1984.0,253.32,253.36,252.77,252.93,1984.0
2025-04-21 10:25:00,252.89,253.31,252.89,253.3,2978.0,252.89,253.31,252.89,253.3,2978.0
2025-04-21 10:30:00,253.1,253.12,252.61,252.99,2698.0,253.1,253.12,252.61,252.99,2698.0
2025-04-21 10:35:00,253.16,253.71,253.13,253.71,2259.0,253.16,253.71,253.13,253.71,2259.0
2025-04-21 10:40:00,254.04,254.04,253.27,253.32,12145.0,254.04,254.04,253.27,253.32,12145.0
2025-04-21 10:45:00,253.39,253.57,252.98,252.98,1178.0,253.39,253.57,252.98,252.98,1178.0
2025-04-21 10:50:00,253.09,253.32,252.82,253.29,1619.0,253.09,253.32,252.82,253.29,1619.0
2025-04-21 10:55:00,253.3,253.38,252.89,253.38,1880.0,253.3,253.38,252.89,253.38,1880.0
2025-04-21 11:00:00,253.51,253.51,252.94,252.94,600.0,253.51,253.51,252.94,252.94,600.0
2025-04-21 11:05:00,252.91,253.14,252.81,252.99,1241.0,252.91,253.14,252.81,252.99,1241.0
2025-04-21 11:10:00,253.09,253.09,252.36,252.36,2124.0,253.09,253.09,252.36,252.36,2124.0
2025-04-21 11:15:00,252.35,252.6,252.26,252.6,3912.0,252.35,252.6,252.26,252.6,3912.0
2025-04-21 11:20:00,252.35,252.44,251.86,252.03,2000.0,252.35,252.44,251.86,252.03,2000.0
2025-04-21 11:25:00,252.03,252.03,251.08,251.46,13049.0,252.03,252.03,251.08,251.46,13049.0
2025-04-21 11:30:00,251.4,251.4,250.31,250.88,9952.0,251.4,251.4,250.31,250.88,9952.0
2025-04-21 11:35:00,250.61,250.8,250.24,250.63,6266.0,250.61,250.8,250.24,250.63,6266.0
2025-04-21 11:40:00,250.47,250.95,250.47,250.59,2710.0,250.47,250.95,250.47,250.59,2710.0
2025-04-21 11:45:00,250.55,250.73,250.35,250.59,1200.0,250.55,250.73,250.35,250.59,1200.0
2025-04-21 11:50:00,250.53,250.53,250.18,250.47,2118.0,250.53,250.53,250.18,250.47,2118.0
2025-04-21 11:55:00,250.0,250.32,250.0,250.02,1954.0,250.0,250.32,250.0,250.02,1954.0
2025-04-21 12:00:00,250.09,250.46,249.93,250.34,5271.0,250.09,250.46,249.93,250.34,5271.0
2025-04-21 12:05:00,250.53,250.83,250.41,250.83,2150.0,250.53,250.83,250.41,250.83,2150.0
2025-04-21 12:10:00,251.0,251.19,251.0,251.19,400.0,251.0,251.19,251.0,251.19,400.0
2025-04-21 12:15:00,251.02,251.25,250.71,250.74,5307.0,251.02,251.25,250.71,250.74,5307.0
2025-04-21 12:20:00,250.92,251.19,250.8,251.19,2888.0,250.92,251.19,250.8,251.19,2888.0
2025-04-21 12:25:00,251.36,251.39,250.72,250.72,2355.0,251.36,251.39,250.72,250.72,2355.0
2025-04-21 12:30:00,250.83,251.46,250.72,251.06,5161.0,250.83,251.46,250.72,251.06,5161.0
2025-04-21 12:35:00,251.27,251.88,251.27,251.88,2896.0,251.27,251.88,251.27,251.88,2896.0
2025-04-21 12:40:00,251.9,252.02,251.85,251.85,2638.0,251.9,252.02,251.85,251.85,2638.0
2025-04-21 12:45:00,251.93,251.95,251.31,251.4,7021.0,251.93,251.95,251.31,251.4,7021.0
2025-04-21 12:50:00,251.14,251.17,250.9,250.91,448.0,251.14,251.17,250.9,250.91,448.0
2025-04-21 12:55:00,250.73,250.76,250.48,250.74,4811.0,250.73,250.76,250.48,250.74,4811.0
2025-04-21 13:00:00,250.77,251.1,250.35,250.35,10452.0,250.77,251.1,250.35,250.35,10452.0
2025-04-21 13:05:00,250.35,250.5,250.1,250.11,24024.0,250.35,250.5,250.1,250.11,24024.0
2025-04-21 13:10:00,250.05,250.08,249.83,249.83,2303.0,250.05,250.08,249.83,249.83,2303.0
2025-04-21 13:15:00,249.97,250.17,249.8,250.14,13354.0,249.97,250.17,249.8,250.14,13354.0
2025-04-21 13:20:00,250.08,250.43,250.06,250.07,4234.0,250.08,250.43,250.06,250.07,4234.0
2025-04-21 13:25:00,249.96,250.51,249.85,249.86,3171.0,249.96,250.51,249.85,249.86,3171.0
2025-04-21 13:30:00,249.87,250.52,249.17,249.38,13436.0,249.87,250.52,249.17,249.38,13436.0
2025-04-21 13:35:00,249.43,249.67,249.28,249.6,4900.0,249.43,249.67,249.28,249.6,4900.0
2025-04-21 13:40:00,249.6,249.72,248.7,249.21,16841.0,249.6,249.72,248.7,249.21,16841.0
2025-04-21 13:45:00,249.04,249.37,248.48,248.48,6077.0,249.04,249.37,248.48,248.48,6077.0
2025-04-21 13:50:00,248.56,248.78,248.28,248.36,3970.0,248.56,248.78,248.28,248.36,3970.0
2025-04-21 13:55:00,248.36,248.6,248.04,248.55,5468.0,248.36,248.6,248.04,248.55,5468.0
2025-04-21 14:00:00,248.46,248.65,248.01,248.09,6194.0,248.46,248.65,248.01,248.09,6194.0
2025-04-21 14:05:00,248.14,248.48,247.96,248.25,8233.0,248.14,248.48,247.96,248.25,8233.0
2025-04-21 14:10:00,248.11,248.55,248.11,248.48,3466.0,248.11,248.55,248.11,248.48,3466.0
2025-04-21 14:15:00,248.48,248.86,248.33,248.55,3821.0,248.48,248.86,248.33,248.55,3821.0
2025-04-21 14:20:00,248.45,248.65,248.28,248.56,2577.0,248.45,248.65,248.28,248.56,2577.0
2025-04-21 14:25:00,248.56,248.57,248.3,248.42,3455.0,248.56,248.57,248.3,248.42,3455.0
2025-04-21 14:30:00,248.6,248.95,248.41,248.79,8433.0,248.6,248.95,248.41,248.79,8433.0
2025-04-21 14:35:00,248.78,248.78,248.47,248.67,3667.0,248.78,248.78,248.47,248.67,3667.0
2025-04-21 14:40:00,248.77,248.77,248.0,248.18,5293.0,248.77,248.77,248.0,248.18,5293.0
2025-04-21 14:45:00,248.18,248.66,248.18,248.44,11994.0,248.18,248.66,248.18,248.44,11994.0
2025-04-21 14:50:00,248.44,248.44,247.81,247.81,2202.0,248.44,248.44,247.81,247.81,2202.0
2025-04-21 14:55:00,248.14,248.14,247.7,247.77,2357.0,248.14,248.14,247.7,247.77,2357.0
2025-04-21 15:00:00,247.76,248.89,247.73,248.82,5830.0,247.76,248.89,247.73,248.82,5830.0
2025-04-21 15:05:00,248.98,249.15,248.56,248.89,5106.0,248.98,249.15,248.56,248.89,5106.0
2025-04-21 15:10:00,248.92,249.07,248.67,248.87,6602.0,248.92,249.07,248.67,248.87,6602.0
2025-04-21 15:15:00,248.81,249.18,248.78,249.18,14075.0,248.81,249.18,248.78,249.18,14075.0
2025-04-21 15:20:00,249.05,249.28,248.84,248.86,27201.0,249.05,249.28,248.84,248.86,27201.0
2025-04-21 15:25:00,248.84,248.88,248.41,248.71,5883.0,248.84,248.88,248.41,248.71,5883.0
2025-04-21 15:30:00,248.83,249.1,248.69,248.93,16550.0,248.83,249.1,248.69,248.93,16550.0
2025-04-21 15:35:00,249.0,249.85,249.0,249.69,14740.0,249.0,249.85,249.0,249.69,14740.0
2025-04-21 15:40:00,249.69,250.21,249.67,250.1,7789.0,249.69,250.21,249.67,250.1,7789.0
2025-04-21 15:45:00,250.07,250.58,249.83,250.58,7774.0,250.07,250.58,249.83,250.58,7774.0
2025-04-21 15:50:00,250.26,251.29,250.14,251.26,18107.0,250.26,251.29,250.14,251.26,18107.0
2025-04-21 15:55:00,251.32,252.04,251.16,251.61,48086.0,251.32,252.04,251.16,251.61,48086.0
2025-04-22 09:30:00,255.23,256.16,252.29,252.64,25395.0,255.23,256.16,252.29,252.64,25395.0
2025-04-22 09:35:00,253.11,253.23,251.95,252.65,5627.0,253.11,253.23,251.95,252.65,5627.0
2025-04-22 09:40:00,252.69,255.0,252.69,254.76,6161.0,252.69,255.0,252.69,254.76,6161.0
2025-04-22 09:45:00,254.8,254.99,254.41,254.59,6206.0,254.8,254.99,254.41,254.59,6206.0
2025-04-22 09:50:00,254.15,254.64,253.87,253.88,2350.0,254.15,254.64,253.87,253.88,2350.0
2025-04-22 09:55:00,253.78,254.42,253.74,254.34,3345.0,253.78,254.42,253.74,254.34,3345.0
2025-04-22 10:00:00,254.34,255.14,254.34,255.08,5481.0,254.34,255.14,254.34,255.08,5481.0
2025-04-22 10:05:00,255.3,255.72,255.0,255.6,4072.0,255.3,255.72,255.0,255.6,4072.0
2025-04-22 10:10:00,255.86,256.0,254.72,254.75,5318.0,255.86,256.0,254.72,254.75,5318.0
2025-04-22 10:15:00,254.75,254.75,254.39,254.65,3563.0,254.75,254.75,254.39,254.65,3563.0
2025-04-22 10:20:00,254.81,255.28,254.76,255.28,5395.0,254.81,255.28,254.76,255.28,5395.0
2025-04-22 10:25:00,255.04,255.66,254.81,255.66,3948.0,255.04,255.66,254.81,255.66,3948.0
2025-04-22 10:30:00,255.66,256.02,255.06,255.55,9717.0,255.66,256.02,255.06,255.55,9717.0
2025-04-22 10:35:00,255.55,255.76,255.06,255.25,20854.0,255.55,255.76,255.06,255.25,20854.0
2025-04-22 10:40:00,255.3,255.7,255.24,255.43,10754.0,255.3,255.7,255.24,255.43,10754.0
2025-04-22 10:45:00,255.43,255.81,255.3,255.48,5121.0,255.43,255.81,255.3,255.48,5121.0
2025-04-22 10:50:00,255.28,255.59,254.67,255.59,21926.0,255.28,255.59,254.67,255.59,21926.0
2025-04-22 10:55:00,255.53,256.4,255.47,256.05,2075.0,255.53,256.4,255.47,256.05,2075.0
2025-04-22 11:00:00,256.48,257.08,256.46,257.08,3517.0,256.48,257.08,256.46,257.08,3517.0
2025-04-22 11:05:00,257.13,257.4,257.02,257.09,3801.0,257.13,257.4,257.02,257.09,3801.0
2025-04-22 11:10:00,257.04,257.54,256.87,257.5,7658.0,257.04,257.54,256.87,257.5,7658.0
2025-04-22 11:15:00,257.7,257.98,257.37,257.43,4062.0,257.7,257.98,257.37,257.43,4062.0
2025-04-22 11:20:00,257.37,257.83,257.31,257.75,5119.0,257.37,257.83,257.31,257.75,5119.0
2025-04-22 11:25:00,257.69,257.7,257.34,257.42,4254.0,257.69,257.7,257.34,257.42,4254.0
2025-04-22 11:30:00,257.32,257.46,257.22,257.35,3901.0,257.32,257.46,257.22,257.35,3901.0
2025-04-22 11:35:00,257.36,257.36,256.81,256.88,2209.0,257.36,257.36,256.81,256.88,2209.0
2025-04-22 11:40:00,257.01,257.01,256.24,256.3,4901.0,257.01,257.01,256.24,256.3,4901.0
2025-04-22 11:45:00,256.32,256.55,256.3,256.51,4790.0,256.32,256.55,256.3,256.51,4790.0
2025-04-22 11:50:00,256.56,257.43,256.55,257.21,5631.0,256.56,257.43,256.55,257.21,5631.0
2025-04-22 11:55:00,257.37,258.28,256.89,258.19,13289.0,257.37,258.28,256.89,258.19,13289.0
2025-04-22 12:00:00,258.45,259.46,258.4,258.95,11672.0,258.45,259.46,258.4,258.95,11672.0
2025-04-22 12:05:00,258.94,259.31,258.87,258.88,3806.0,258.94,259.31,258.87,258.88,3806.0
2025-04-22 12:10:00,259.08,259.76,258.95,259.76,4320.0,259.08,259.76,258.95,259.76,4320.0
2025-04-22 12:15:00,259.76,259.76,259.28,259.64,2243.0,259.76,259.76,259.28,259.64,2243.0
2025-04-22 12:20:00,259.79,260.32,259.78,260.32,2993.0,259.79,260.32,259.78,260.32,2993.0
2025-04-22 12:25:00,260.07,260.67,259.87,260.17,5216.0,260.07,260.67,259.87,260.17,5216.0
2025-04-22 12:30:00,260.04,260.4,259.85,260.03,3721.0,260.04,260.4,259.85,260.03,3721.0
2025-04-22 12:35:00,260.02,260.02,259.75,259.75,1898.0,260.02,260.02,259.75,259.75,1898.0
2025-04-22 12:40:00,259.79,260.2,259.52,260.2,4395.0,259.79,260.2,259.52,260.2,4395.0
2025-04-22 12:45:00,260.29,260.29,259.87,260.21,5192.0,260.29,260.29,259.87,260.21,5192.0
2025-04-22 12:50:00,259.91,259.96,259.34,259.79,6448.0,259.91,259.96,259.34,259.79,6448.0
2025-04-22 12:55:00,259.75,260.06,259.66,259.67,2609.0,259.75,260.06,259.66,259.67,2609.0
2025-04-22 13:00:00,259.66,260.13,259.62,259.66,10582.0,259.66,260.13,259.62,259.66,10582.0
2025-04-22 13:05:00,259.68,259.99,259.21,259.65,11685.0,259.68,259.99,259.21,259.65,11685.0
2025-04-22 13:10:00,259.64,259.64,258.66,258.83,6998.0,259.64,259.64,258.66,258.83,6998.0
2025-04-22 13:15:00,258.63,258.63,257.43,258.18,12569.0,258.63,258.63,257.43,258.18,12569.0
2025-04-22 13:20:00,258.18,258.33,256.78,257.11,5214.0,258.18,258.33,256.78,257.11,5214.0
2025-04-22 13:25:00,256.89,257.56,255.95,256.28,7338.0,256.89,257.56,255.95,256.28,7338.0
2025-04-22 13:30:00,256.2,256.4,255.72,256.13,5958.0,256.2,256.4,255.72,256.13,5958.0
2025-04-22 13:35:00,256.29,256.8,256.03,256.56,4317.0,256.29,256.8,256.03,256.56,4317.0
2025-04-22 13:40:00,256.57,256.63,256.07,256.6,5238.0,256.57,256.63,256.07,256.6,5238.0
2025-04-22 13:45:00,256.41,256.41,255.61,255.76,10744.0,256.41,256.41,255.61,255.76,10744.0
2025-04-22 13:50:00,255.91,256.04,255.24,256.04,4990.0,255.91,256.04,255.24,256.04,4990.0
2025-04-22 13:55:00,255.98,256.06,255.36,255.54,3731.0,255.98,256.06,255.36,255.54,3731.0
2025-04-22 14:00:00,255.46,256.03,255.38,256.03,5177.0,255.46,256.03,255.38,256.03,5177.0
2025-04-22 14:05:00,256.14,256.71,255.92,256.44,3970.0,256.14,256.71,255.92,256.44,3970.0
2025-04-22 14:10:00,256.32,256.83,256.1,256.83,3763.0,256.32,256.83,256.1,256.83,3763.0
2025-04-22 14:15:00,256.85,257.15,256.63,257.15,13905.0,256.85,257.15,256.63,257.15,13905.0
2025-04-22 14:20:00,257.01,257.88,256.9,257.62,3921.0,257.01,257.88,256.9,257.62,3921.0
2025-04-22 14:25:00,257.56,257.73,257.36,257.51,2513.0,257.56,257.73,257.36,257.51,2513.0
2025-04-22 14:30:00,257.5,257.71,257.38,257.64,3537.0,257.5,257.71,257.38,257.64,3537.0
2025-04-22 14:35:00,257.77,258.09,257.61,257.68,3200.0,257.77,258.09,257.61,257.68,3200.0
2025-04-22 14:40:00,257.52,257.9,257.5,257.82,3105.0,257.52,257.9,257.5,257.82,3105.0
2025-04-22 14:45:00,257.85,258.01,257.66,257.75,6252.0,257.85,258.01,257.66,257.75,6252.0
2025-04-22 14:50:00,257.75,257.98,257.57,257.89,4620.0,257.75,257.98,257.57,257.89,4620.0
2025-04-22 14:55:00,257.96,258.39,257.87,258.35,10379.0,257.96,258.39,257.87,258.35,10379.0
2025-04-22 15:00:00,258.18,258.37,257.97,258.37,5094.0,258.18,258.37,257.97,258.37,5094.0
2025-04-22 15:05:00,258.34,258.41,257.85,258.07,4351.0,258.34,258.41,257.85,258.07,4351.0
2025-04-22 15:10:00,258.01,258.02,257.56,257.56,5492.0,258.01,258.02,257.56,257.56,5492.0
2025-04-22 15:15:00,257.63,257.63,257.0,257.17,5217.0,257.63,257.63,257.0,257.17,5217.0
2025-04-22 15:20:00,257.21,257.21,256.65,257.11,8047.0,257.21,257.21,256.65,257.11,8047.0
2025-04-22 15:25:00,257.13,257.35,256.73,256.77,12093.0,257.13,257.35,256.73,256.77,12093.0
2025-04-22 15:30:00,256.69,256.88,256.43,256.44,8650.0,256.69,256.88,256.43,256.44,8650.0
2025-04-22 15:35:00,256.44,256.8,256.35,256.35,7600.0,256.44,256.8,256.35,256.35,7600.0
2025-04-22 15:40:00,256.4,257.88,256.36,257.88,4452.0,256.4,257.88,256.36,257.88,4452.0
2025-04-22 15:45:00,257.88,258.24,257.7,258.24,6737.0,257.88,258.24,257.7,258.24,6737.0
2025-04-22 15:50:00,258.03,258.34,257.2,258.13,17605.0,258.03,258.34,257.2,258.13,17605.0
2025-04-22 15:55:00,258.05,258.42,257.39,258.17,52067.0,258.05,258.42,257.39,258.17,52067.0
2025-04-23 09:30:00,267.17,270.89,265.55,268.41,40043.0,267.17,270.89,265.55,268.41,40043.0
2025-04-23 09:35:00,268.73,270.32,267.72,270.03,9079.0,268.73,270.32,267.72,270.03,9079.0
2025-04-23 09:40:00,269.59,270.36,269.07,269.66,25696.0,269.59,270.36,269.07,269.66,25696.0
2025-04-23 09:45:00,269.57,271.8,269.55,271.28,14515.0,269.57,271.8,269.55,271.28,14515.0
2025-04-23 09:50:00,271.3,271.84,270.41,271.14,16707.0,271.3,271.84,270.41,271.14,16707.0
2025-04-23 09:55:00,271.01,271.32,270.29,271.09,8211.0,271.01,271.32,270.29,271.09,8211.0
2025-04-23 10:00:00,271.69,272.65,269.51,271.66,16010.0,271.69,272.65,269.51,271.66,16010.0
2025-04-23 10:05:00,271.52,271.9,270.99,271.81,1698.0,271.52,271.9,270.99,271.81,1698.0
2025-04-23 10:10:00,271.89,272.47,271.43,271.8,8166.0,271.89,272.47,271.43,271.8,8166.0
2025-04-23 10:15:00,271.74,271.95,270.59,271.04,5256.0,271.74,271.95,270.59,271.04,5256.0
2025-04-23 10:20:00,271.08,271.49,270.31,271.49,7172.0,271.08,271.49,270.31,271.49,7172.0
2025-04-23 10:25:00,271.1,271.73,271.09,271.58,4061.0,271.1,271.73,271.09,271.58,4061.0
2025-04-23 10:30:00,271.68,272.45,271.68,271.85,6266.0,271.68,272.45,271.68,271.85,6266.0
2025-04-23 10:35:00,272.1,272.69,271.74,271.88,8513.0,272.1,272.69,271.74,271.88,8513.0
2025-04-23 10:40:00,271.6,272.11,271.39,271.92,7480.0,271.6,272.11,271.39,271.92,7480.0
2025-04-23 10:45:00,271.92,272.58,271.65,272.16,29757.0,271.92,272.58,271.65,272.16,29757.0
2025-04-23 10:50:00,272.23,272.81,272.05,272.63,11382.0,272.23,272.81,272.05,272.63,11382.0
2025-04-23 10:55:00,272.25,272.43,271.81,271.81,39973.0,272.25,272.43,271.81,271.81,39973.0
2025-04-23 11:00:00,272.0,272.2,270.53,271.65,17176.0,272.0,272.2,270.53,271.65,17176.0
2025-04-23 11:05:00,271.73,272.15,271.17,271.39,5901.0,271.73,272.15,271.17,271.39,5901.0
2025-04-23 11:10:00,271.5,271.7,271.06,271.44,6585.0,271.5,271.7,271.06,271.44,6585.0
2025-04-23 11:15:00,271.7,271.84,271.12,271.12,11284.0,271.7,271.84,271.12,271.12,11284.0
2025-04-23 11:20:00,270.97,271.67,269.82,271.03,19651.0,270.97,271.67,269.82,271.03,19651.0
2025-04-23 11:25:00,270.79,271.0,269.35,269.35,15559.0,270.79,271.0,269.35,269.35,15559.0
2025-04-23 11:30:00,269.57,270.23,268.58,269.28,9861.0,269.57,270.23,268.58,269.28,9861.0
2025-04-23 11:35:00,269.25,269.97,268.92,269.7,13038.0,269.25,269.97,268.92,269.7,13038.0
2025-04-23 11:40:00,270.19,270.2,268.28,268.29,6543.0,270.19,270.2,268.28,268.29,6543.0
2025-04-23 11:45:00,268.56,268.65,266.96,267.11,5693.0,268.56,268.65,266.96,267.11,5693.0
2025-04-23 11:50:00,266.96,267.42,266.65,267.05,7315.0,266.96,267.42,266.65,267.05,7315.0
2025-04-23 11:55:00,267.07,268.02,267.07,267.88,5864.0,267.07,268.02,267.07,267.88,5864.0
2025-04-23 12:00:00,267.99,267.99,267.1,267.52,7396.0,267.99,267.99,267.1,267.52,7396.0
2025-04-23 12:05:00,267.64,267.88,267.06,267.06,7238.0,267.64,267.88,267.06,267.06,7238.0
2025-04-23 12:10:00,267.43,267.43,266.8,267.07,3713.0,267.43,267.43,266.8,267.07,3713.0
2025-04-23 12:15:00,267.02,267.23,266.29,266.29,5401.0,267.02,267.23,266.29,266.29,5401.0
2025-04-23 12:20:00,266.33,266.33,265.61,265.62,10756.0,266.33,266.33,265.61,265.62,10756.0
2025-04-23 12:25:00,265.61,266.61,265.43,266.47,13502.0,265.61,266.61,265.43,266.47,13502.0
2025-04-23 12:30:00,266.42,266.7,266.42,266.62,3617.0,266.42,266.7,266.42,266.62,3617.0
2025-04-23 12:35:00,266.62,267.61,266.62,267.4,7171.0,266.62,267.61,266.62,267.4,7171.0
2025-04-23 12:40:00,267.22,267.35,266.75,266.96,4149.0,267.22,267.35,266.75,266.96,4149.0
2025-04-23 12:45:00,266.79,267.04,266.39,266.49,2600.0,266.79,267.04,266.39,266.49,2600.0
2025-04-23 12:50:00,266.59,267.29,266.55,267.12,3500.0,266.59,267.29,266.55,267.12,3500.0
2025-04-23 12:55:00,267.15,268.03,267.15,268.03,6278.0,267.15,268.03,267.15,268.03,6278.0
2025-04-23 13:00:00,267.47,268.5,266.64,268.1,8474.0,267.47,268.5,266.64,268.1,8474.0
2025-04-23 13:05:00,268.18,268.76,268.17,268.21,3345.0,268.18,268.76,268.17,268.21,3345.0
2025-04-23 13:10:00,268.28,268.58,268.02,268.58,5626.0,268.28,268.58,268.02,268.58,5626.0
2025-04-23 13:15:00,268.58,268.98,268.32,268.85,9492.0,268.58,268.98,268.32,268.85,9492.0
2025-04-23 13:20:00,268.79,269.03,268.41,268.67,6639.0,268.79,269.03,268.41,268.67,6639.0
2025-04-23 13:25:00,268.65,268.96,268.64,268.8,3505.0,268.65,268.96,268.64,268.8,3505.0
2025-04-23 13:30:00,268.86,268.86,267.82,268.08,2449.0,268.86,268.86,267.82,268.08,2449.0
2025-04-23 13:35:00,268.08,268.11,267.4,267.45,4368.0,268.08,268.11,267.4,267.45,4368.0
2025-04-23 13:40:00,267.64,268.25,267.47,268.19,2831.0,267.64,268.25,267.47,268.19,2831.0
2025-04-23 13:45:00,268.29,268.35,267.81,268.25,6265.0,268.29,268.35,267.81,268.25,6265.0
2025-04-23 13:50:00,268.15,268.83,267.93,268.73,2256.0,268.15,268.83,267.93,268.73,2256.0
2025-04-23 13:55:00,268.81,269.14,268.71,268.91,3259.0,268.81,269.14,268.71,268.91,3259.0
2025-04-23 14:00:00,268.94,269.09,268.57,268.97,5029.0,268.94,269.09,268.57,268.97,5029.0
2025-04-23 14:05:00,269.19,269.19,268.94,268.95,2622.0,269.19,269.19,268.94,268.95,2622.0
2025-04-23 14:10:00,268.95,269.42,268.75,268.93,4383.0,268.95,269.42,268.75,268.93,4383.0
2025-04-23 14:15:00,268.84,269.42,268.84,269.22,2546.0,268.84,269.42,268.84,269.22,2546.0
2025-04-23 14:20:00,269.45,269.74,268.79,269.03,5645.0,269.45,269.74,268.79,269.03,5645.0
2025-04-23 14:25:00,268.91,268.96,268.26,268.49,3623.0,268.91,268.96,268.26,268.49,3623.0
2025-04-23 14:30:00,268.49,268.88,268.2,268.62,2890.0,268.49,268.88,268.2,268.62,2890.0
2025-04-23 14:35:00,268.67,268.89,268.65,268.89,1232.0,268.67,268.89,268.65,268.89,1232.0
2025-04-23 14:40:00,268.7,268.76,268.1,268.21,7303.0,268.7,268.76,268.1,268.21,7303.0
2025-04-23 14:45:00,268.22,268.45,268.09,268.25,1942.0,268.22,268.45,268.09,268.25,1942.0
2025-04-23 14:50:00,268.03,268.36,267.9,267.98,5413.0,268.03,268.36,267.9,267.98,5413.0
2025-04-23 14:55:00,268.2,268.74,268.13,268.33,3655.0,268.2,268.74,268.13,268.33,3655.0
2025-04-23 15:00:00,268.48,268.52,267.22,267.23,5197.0,268.48,268.52,267.22,267.23,5197.0
2025-04-23 15:05:00,267.57,267.82,267.52,267.59,3000.0,267.57,267.82,267.52,267.59,3000.0
2025-04-23 15:10:00,267.4,267.68,267.11,267.4,4962.0,267.4,267.68,267.11,267.4,4962.0
2025-04-23 15:15:00,267.16,267.17,266.66,266.79,6900.0,267.16,267.17,266.66,266.79,6900.0
2025-04-23 15:20:00,266.75,266.84,265.81,265.9,9428.0,266.75,266.84,265.81,265.9,9428.0
2025-04-23 15:25:00,265.62,266.38,265.29,265.99,23018.0,265.62,266.38,265.29,265.99,23018.0
2025-04-23 15:30:00,266.14,266.79,265.95,266.18,7645.0,266.14,266.79,265.95,266.18,7645.0
2025-04-23 15:35:00,266.17,266.17,264.79,265.04,6340.0,266.17,266.17,264.79,265.04,6340.0
2025-04-23 15:40:00,265.14,265.71,265.06,265.53,7460.0,265.14,265.71,265.06,265.53,7460.0
2025-04-23 15:45:00,265.41,266.01,265.34,265.92,7122.0,265.41,266.01,265.34,265.92,7122.0
2025-04-23 15:50:00,266.05,266.9,265.59,266.73,17112.0,266.05,266.9,265.59,266.73,17112.0
2025-04-23 15:55:00,266.48,266.57,265.38,265.56,52677.0,266.48,266.57,265.38,265.56,52677.0
2025-04-24 09:30:00,270.31,273.2,270.0,272.47,46657.0,270.31,273.2,270.0,272.47,46657.0
2025-04-24 09:35:00,271.5,273.7,271.5,273.66,8123.0,271.5,273.7,271.5,273.66,8123.0
2025-04-24 09:40:00,273.68,274.3,272.64,273.94,6510.0,273.68,274.3,272.64,273.94,6510.0
2025-04-24 09:45:00,274.38,275.5,274.18,275.5,17409.0,274.38,275.5,274.18,275.5,17409.0
2025-04-24 09:50:00,275.1,276.04,275.01,275.49,8258.0,275.1,276.04,275.01,275.49,8258.0
2025-04-24 09:55:00,275.57,275.8,275.2,275.51,4612.0,275.57,275.8,275.2,275.51,4612.0
2025-04-24 10:00:00,275.51,276.25,275.2,275.83,11364.0,275.51,276.25,275.2,275.83,11364.0
2025-04-24 10:05:00,275.66,277.15,275.66,276.99,9190.0,275.66,277.15,275.66,276.99,9190.0
2025-04-24 10:10:00,276.66,276.95,276.06,276.75,5842.0,276.66,276.95,276.06,276.75,5842.0
2025-04-24 10:15:00,276.84,276.93,276.16,276.43,9944.0,276.84,276.93,276.16,276.43,9944.0
2025-04-24 10:20:00,276.46,277.31,276.45,277.31,5254.0,276.46,277.31,276.45,277.31,5254.0
2025-04-24 10:25:00,277.1,277.52,276.88,277.49,35756.0,277.1,277.52,276.88,277.49,35756.0
2025-04-24 10:30:00,277.27,277.59,277.17,277.42,7344.0,277.27,277.59,277.17,277.42,7344.0
2025-04-24 10:35:00,277.4,278.41,277.11,277.6,17641.0,277.4,278.41,277.11,277.6,17641.0
2025-04-24 10:40:00,277.6,277.95,277.08,277.17,9097.0,277.6,277.95,277.08,277.17,9097.0
2025-04-24 10:45:00,277.32,277.64,276.85,277.01,6479.0,277.32,277.64,276.85,277.01,6479.0
2025-04-24 10:50:00,277.04,277.94,277.04,277.88,7857.0,277.04,277.94,277.04,277.88,7857.0
2025-04-24 10:55:00,277.88,278.81,277.72,278.49,10929.0,277.88,278.81,277.72,278.49,10929.0
2025-04-24 11:00:00,278.36,278.65,277.93,278.42,9260.0,278.36,278.65,277.93,278.42,9260.0
2025-04-24 11:05:00,278.55,278.68,278.2,278.28,9427.0,278.55,278.68,278.2,278.28,9427.0
2025-04-24 11:10:00,278.27,279.25,278.26,278.98,33399.0,278.27,279.25,278.26,278.98,33399.0
2025-04-24 11:15:00,279.0,279.32,278.81,278.81,7281.0,279.0,279.32,278.81,278.81,7281.0
2025-04-24 11:20:00,278.93,279.56,278.8,279.0,6953.0,278.93,279.56,278.8,279.0,6953.0
2025-04-24 11:25:00,279.04,279.19,278.44,278.65,13345.0,279.04,279.19,278.44,278.65,13345.0
2025-04-24 11:30:00,278.5,278.91,278.28,278.91,3466.0,278.5,278.91,278.28,278.91,3466.0
2025-04-24 11:35:00,278.97,279.3,278.78,279.14,4387.0,278.97,279.3,278.78,279.14,4387.0
2025-04-24 11:40:00,279.29,279.54,279.14,279.15,4965.0,279.29,279.54,279.14,279.15,4965.0
2025-04-24 11:45:00,279.23,279.84,279.1,279.38,17110.0,279.23,279.84,279.1,279.38,17110.0
2025-04-24 11:50:00,279.23,279.84,278.94,279.55,15279.0,279.23,279.84,278.94,279.55,15279.0
2025-04-24 11:55:00,279.58,279.78,279.1,279.3,5741.0,279.58,279.78,279.1,279.3,5741.0
2025-04-24 12:00:00,279.46,279.72,279.24,279.63,4745.0,279.46,279.72,279.24,279.63,4745.0
2025-04-24 12:05:00,279.53,279.6,279.17,279.23,4212.0,279.53,279.6,279.17,279.23,4212.0
2025-04-24 12:10:00,279.29,280.44,279.29,280.22,20544.0,279.29,280.44,279.29,280.22,20544.0
2025-04-24 12:15:00,280.49,280.94,280.48,280.81,2513.0,280.49,280.94,280.48,280.81,2513.0
2025-04-24 12:20:00,280.81,281.02,280.54,280.56,17942.0,280.81,281.02,280.54,280.56,17942.0
2025-04-24 12:25:00,280.56,281.0,280.25,280.86,26095.0,280.56,281.0,280.25,280.86,26095.0
2025-04-24 12:30:00,280.88,281.52,280.65,281.51,5240.0,280.88,281.52,280.65,281.51,5240.0
2025-04-24 12:35:00,281.51,282.14,281.33,281.33,25801.0,281.51,282.14,281.33,281.33,25801.0
2025-04-24 12:40:00,281.03,281.73,281.03,281.73,3686.0,281.03,281.73,281.03,281.73,3686.0
2025-04-24 12:45:00,281.57,282.12,281.52,282.12,8988.0,281.57,282.12,281.52,282.12,8988.0
2025-04-24 12:50:00,282.12,282.29,281.63,281.63,15338.0,282.12,282.29,281.63,281.63,15338.0
2025-04-24 12:55:00,281.99,282.49,281.9,282.14,4495.0,281.99,282.49,281.9,282.14,4495.0
2025-04-24 13:00:00,281.58,281.77,281.4,281.77,1925.0,281.58,281.77,281.4,281.77,1925.0
2025-04-24 13:05:00,281.54,282.07,281.54,281.86,6684.0,281.54,282.07,281.54,281.86,6684.0
2025-04-24 13:10:00,281.87,282.19,281.83,281.94,4476.0,281.87,282.19,281.83,281.94,4476.0
2025-04-24 13:15:00,281.95,282.3,281.71,281.71,22134.0,281.95,282.3,281.71,281.71,22134.0
2025-04-24 13:20:00,281.9,282.61,281.81,282.61,3844.0,281.9,282.61,281.81,282.61,3844.0
2025-04-24 13:25:00,282.66,283.0,282.48,282.73,3239.0,282.66,283.0,282.48,282.73,3239.0
2025-04-24 13:30:00,282.78,282.89,282.58,282.59,3563.0,282.78,282.89,282.58,282.59,3563.0
2025-04-24 13:35:00,282.52,282.62,282.38,282.51,5054.0,282.52,282.62,282.38,282.51,5054.0
2025-04-24 13:40:00,282.24,282.41,282.12,282.4,7484.0,282.24,282.41,282.12,282.4,7484.0
2025-04-24 13:45:00,282.31,282.38,281.97,282.37,15310.0,282.31,282.38,281.97,282.37,15310.0
2025-04-24 13:50:00,282.32,282.33,281.7,282.0,6973.0,282.32,282.33,281.7,282.0,6973.0
2025-04-24 13:55:00,281.94,282.19,281.92,282.05,7381.0,281.94,282.19,281.92,282.05,7381.0
2025-04-24 14:00:00,282.14,282.48,281.99,282.11,2708.0,282.14,282.48,281.99,282.11,2708.0
2025-04-24 14:05:00,281.87,282.2,281.85,281.97,2312.0,281.87,282.2,281.85,281.97,2312.0
2025-04-24 14:10:00,281.96,282.14,281.4,281.67,11989.0,281.96,282.14,281.4,281.67,11989.0
2025-04-24 14:15:00,281.63,281.91,281.37,281.75,11772.0,281.63,281.91,281.37,281.75,11772.0
2025-04-24 14:20:00,281.77,281.77,281.44,281.48,3567.0,281.77,281.77,281.44,281.48,3567.0
2025-04-24 14:25:00,281.48,281.64,281.4,281.41,3466.0,281.48,281.64,281.4,281.41,3466.0
2025-04-24 14:30:00,281.29,281.55,281.09,281.45,3523.0,281.29,281.55,281.09,281.45,3523.0
2025-04-24 14:35:00,281.4,281.4,281.03,281.04,3867.0,281.4,281.4,281.03,281.04,3867.0
2025-04-24 14:40:00,281.0,281.26,280.87,280.93,6788.0,281.0,281.26,280.87,280.93,6788.0
2025-04-24 14:45:00,280.93,281.49,280.87,281.49,7724.0,280.93,281.49,280.87,281.49,7724.0
2025-04-24 14:50:00,281.55,281.94,281.55,281.89,5339.0,281.55,281.94,281.55,281.89,5339.0
2025-04-24 14:55:00,281.88,281.89,281.53,281.62,4503.0,281.88,281.89,281.53,281.62,4503.0
2025-04-24 15:00:00,281.51,281.52,280.75,280.93,6200.0,281.51,281.52,280.75,280.93,6200.0
2025-04-24 15:05:00,280.88,281.16,280.75,281.05,4057.0,280.88,281.16,280.75,281.05,4057.0
2025-04-24 15:10:00,281.04,281.04,280.65,280.99,7508.0,281.04,281.04,280.65,280.99,7508.0
2025-04-24 15:15:00,280.99,281.82,280.98,281.55,22286.0,280.99,281.82,280.98,281.55,22286.0
2025-04-24 15:20:00,281.38,282.02,281.24,281.24,11785.0,281.38,282.02,281.24,281.24,11785.0
2025-04-24 15:25:00,281.27,281.42,281.01,281.17,6777.0,281.27,281.42,281.01,281.17,6777.0
2025-04-24 15:30:00,281.01,281.17,280.8,281.11,11593.0,281.01,281.17,280.8,281.11,11593.0
2025-04-24 15:35:00,281.07,281.45,280.84,281.42,9624.0,281.07,281.45,280.84,281.42,9624.0
2025-04-24 15:40:00,281.26,281.42,281.11,281.19,6086.0,281.26,281.42,281.11,281.19,6086.0
2025-04-24 15:45:00,281.19,281.47,280.93,281.22,13096.0,281.19,281.47,280.93,281.22,13096.0
2025-04-24 15:50:00,281.42,282.19,281.08,281.97,28958.0,281.42,282.19,281.08,281.97,28958.0
2025-04-24 15:55:00,282.02,282.28,281.59,281.76,83050.0,282.02,282.28,281.59,281.76,83050.0
2025-04-25 09:30:00,280.05,282.23,279.44,282.23,17070.0,280.05,282.23,279.44,282.23,17070.0
2025-04-25 09:35:00,282.01,282.82,281.84,282.01,2716.0,282.01,282.82,281.84,282.01,2716.0
2025-04-25 09:40:00,282.1,282.55,281.97,282.13,1993.0,282.1,282.55,281.97,282.13,1993.0
2025-04-25 09:45:00,282.19,283.39,281.81,283.0,5615.0,282.19,283.39,281.81,283.0,5615.0
2025-04-25 09:50:00,282.77,283.72,282.55,283.72,5419.0,282.77,283.72,282.55,283.72,5419.0
2025-04-25 09:55:00,283.75,284.55,283.25,283.6,20032.0,283.75,284.55,283.25,283.6,20032.0
2025-04-25 10:00:00,283.79,285.39,283.77,284.61,17472.0,283.79,285.39,283.77,284.61,17472.0
2025-04-25 10:05:00,284.63,286.57,284.53,285.93,14048.0,284.63,286.57,284.53,285.93,14048.0
2025-04-25 10:10:00,286.2,286.41,285.66,286.11,6487.0,286.2,286.41,285.66,286.11,6487.0
2025-04-25 10:15:00,286.1,286.1,284.7,284.97,16214.0,286.1,286.1,284.7,284.97,16214.0
2025-04-25 10:20:00,284.98,285.12,283.99,284.69,21432.0,284.98,285.12,283.99,284.69,21432.0
2025-04-25 10:25:00,284.58,284.58,283.56,284.12,40879.0,284.58,284.58,283.56,284.12,40879.0
2025-04-25 10:30:00,284.41,284.47,283.29,283.99,24517.0,284.41,284.47,283.29,283.99,24517.0
2025-04-25 10:35:00,283.99,284.84,283.79,284.71,23552.0,283.99,284.84,283.79,284.71,23552.0
2025-04-25 10:40:00,284.84,285.54,284.71,285.53,6744.0,284.84,285.54,284.71,285.53,6744.0
2025-04-25 10:45:00,285.52,285.84,285.31,285.65,17432.0,285.52,285.84,285.31,285.65,17432.0
2025-04-25 10:50:00,285.56,285.75,285.24,285.7,15916.0,285.56,285.75,285.24,285.7,15916.0
2025-04-25 10:55:00,285.77,285.84,284.81,285.5,17061.0,285.77,285.84,284.81,285.5,17061.0
2025-04-25 11:00:00,285.39,285.66,285.11,285.66,10694.0,285.39,285.66,285.11,285.66,10694.0
2025-04-25 11:05:00,285.6,286.19,285.55,286.11,6225.0,285.6,286.19,285.55,286.11,6225.0
2025-04-25 11:10:00,286.1,286.37,285.99,286.35,11684.0,286.1,286.37,285.99,286.35,11684.0
2025-04-25 11:15:00,286.38,286.41,285.55,286.12,10644.0,286.38,286.41,285.55,286.12,10644.0
2025-04-25 11:20:00,286.16,286.8,286.08,286.8,14758.0,286.16,286.8,286.08,286.8,14758.0
2025-04-25 11:25:00,286.77,286.86,286.27,286.37,11170.0,286.77,286.86,286.27,286.37,11170.0
2025-04-25 11:30:00,286.34,286.77,286.3,286.65,14350.0,286.34,286.77,286.3,286.65,14350.0
2025-04-25 11:35:00,286.59,286.71,286.0,286.26,10055.0,286.59,286.71,286.0,286.26,10055.0
2025-04-25 11:40:00,286.42,286.82,285.92,285.93,20319.0,286.42,286.82,285.92,285.93,20319.0
2025-04-25 11:45:00,285.75,286.12,285.75,285.75,5443.0,285.75,286.12,285.75,285.75,5443.0
2025-04-25 11:50:00,285.99,286.23,285.85,286.15,8149.0,285.99,286.23,285.85,286.15,8149.0
2025-04-25 11:55:00,286.15,286.46,285.99,286.37,3764.0,286.15,286.46,285.99,286.37,3764.0
2025-04-25 12:00:00,286.49,286.66,286.09,286.46,17874.0,286.49,286.66,286.09,286.46,17874.0
2025-04-25 12:05:00,286.32,286.8,286.2,286.56,7529.0,286.32,286.8,286.2,286.56,7529.0
2025-04-25 12:10:00,286.84,287.17,286.66,286.9,7380.0,286.84,287.17,286.66,286.9,7380.0
2025-04-25 12:15:00,286.8,286.95,286.59,286.75,4989.0,286.8,286.95,286.59,286.75,4989.0
2025-04-25 12:20:00,286.98,287.42,286.69,287.42,5078.0,286.98,287.42,286.69,287.42,5078.0
2025-04-25 12:25:00,287.42,287.84,287.16,287.59,17047.0,287.42,287.84,287.16,287.59,17047.0
2025-04-25 12:30:00,287.58,287.85,287.44,287.57,3685.0,287.58,287.85,287.44,287.57,3685.0
2025-04-25 12:35:00,287.75,288.1,287.61,287.92,16299.0,287.75,288.1,287.61,287.92,16299.0
2025-04-25 12:40:00,287.96,288.29,287.78,288.18,9089.0,287.96,288.29,287.78,288.18,9089.0
2025-04-25 12:45:00,288.17,288.17,287.43,287.94,8257.0,288.17,288.17,287.43,287.94,8257.0
2025-04-25 12:50:00,287.98,288.33,287.73,288.26,23518.0,287.98,288.33,287.73,288.26,23518.0
2025-04-25 12:55:00,288.39,288.7,288.2,288.46,14974.0,288.39,288.7,288.2,288.46,14974.0
2025-04-25 13:00:00,288.55,288.62,288.27,288.41,19088.0,288.55,288.62,288.27,288.41,19088.0
2025-04-25 13:05:00,288.41,288.64,288.3,288.64,4018.0,288.41,288.64,288.3,288.64,4018.0
2025-04-25 13:10:00,288.64,288.98,288.59,288.98,9109.0,288.64,288.98,288.59,288.98,9109.0
2025-04-25 13:15:00,288.89,289.22,288.8,289.06,19368.0,288.89,289.22,288.8,289.06,19368.0
2025-04-25 13:20:00,289.08,289.46,289.02,289.46,9054.0,289.08,289.46,289.02,289.46,9054.0
2025-04-25 13:25:00,289.35,289.64,289.31,289.49,12263.0,289.35,289.64,289.31,289.49,12263.0
2025-04-25 13:30:00,289.63,289.63,289.01,289.15,9807.0,289.63,289.63,289.01,289.15,9807.0
2025-04-25 13:35:00,289.29,289.35,287.87,288.0,15563.0,289.29,289.35,287.87,288.0,15563.0
2025-04-25 13:40:00,288.17,288.55,287.71,287.89,6675.0,288.17,288.55,287.71,287.89,6675.0
2025-04-25 13:45:00,287.81,287.99,287.37,287.76,9162.0,287.81,287.99,287.37,287.76,9162.0
2025-04-25 13:50:00,287.6,287.6,286.7,286.99,5576.0,287.6,287.6,286.7,286.99,5576.0
2025-04-25 13:55:00,286.96,287.3,286.64,287.3,4185.0,286.96,287.3,286.64,287.3,4185.0
2025-04-25 14:00:00,287.24,287.48,287.09,287.35,5026.0,287.24,287.48,287.09,287.35,5026.0
2025-04-25 14:05:00,287.29,287.72,287.28,287.68,4969.0,287.29,287.72,287.28,287.68,4969.0
2025-04-25 14:10:00,287.78,287.8,287.35,287.41,7466.0,287.78,287.8,287.35,287.41,7466.0
2025-04-25 14:15:00,287.4,287.61,287.17,287.61,5185.0,287.4,287.61,287.17,287.61,5185.0
2025-04-25 14:20:00,287.47,287.73,287.33,287.65,8012.0,287.47,287.73,287.33,287.65,8012.0
2025-04-25 14:25:00,287.65,287.65,287.22,287.37,6779.0,287.65,287.65,287.22,287.37,6779.0
2025-04-25 14:30:00,287.36,287.7,287.36,287.69,4959.0,287.36,287.7,287.36,287.69,4959.0
2025-04-25 14:35:00,287.76,287.97,287.54,287.97,16979.0,287.76,287.97,287.54,287.97,16979.0
2025-04-25 14:40:00,288.01,288.19,287.92,288.0,2482.0,288.01,288.19,287.92,288.0,2482.0
2025-04-25 14:45:00,287.86,288.39,287.85,287.99,13939.0,287.86,288.39,287.85,287.99,13939.0
2025-04-25 14:50:00,287.96,287.97,287.31,287.62,6505.0,287.96,287.97,287.31,287.62,6505.0
2025-04-25 14:55:00,287.61,287.85,287.51,287.67,21222.0,287.61,287.85,287.51,287.67,21222.0
2025-04-25 15:00:00,287.53,288.08,287.53,287.89,9298.0,287.53,288.08,287.53,287.89,9298.0
2025-04-25 15:05:00,287.72,287.85,287.62,287.7,9089.0,287.72,287.85,287.62,287.7,9089.0
2025-04-25 15:10:00,287.63,287.76,287.45,287.71,7263.0,287.63,287.76,287.45,287.71,7263.0
2025-04-25 15:15:00,287.71,287.85,287.47,287.57,9717.0,287.71,287.85,287.47,287.57,9717.0
2025-04-25 15:20:00,287.57,287.83,287.45,287.75,6098.0,287.57,287.83,287.45,287.75,6098.0
2025-04-25 15:25:00,287.69,287.71,287.5,287.69,8922.0,287.69,287.71,287.5,287.69,8922.0
2025-04-25 15:30:00,287.67,287.7,287.18,287.47,10242.0,287.67,287.7,287.18,287.47,10242.0
2025-04-25 15:35:00,287.43,287.54,287.24,287.31,12522.0,287.43,287.54,287.24,287.31,12522.0
2025-04-25 15:40:00,287.41,287.71,287.19,287.71,24304.0,287.41,287.71,287.19,287.71,24304.0
2025-04-25 15:45:00,287.66,288.05,287.36,287.91,45445.0,287.66,288.05,287.36,287.91,45445.0
2025-04-25 15:50:00,287.99,289.85,287.99,289.85,41519.0,287.99,289.85,287.99,289.85,41519.0
2025-04-25 15:55:00,289.8,290.5,289.43,289.75,160959.0,289.8,290.5,289.43,289.75,160959.0
2025-04-28 09:30:00,288.02,289.1,286.28,286.79,57768.0,288.02,289.1,286.28,286.79,57768.0
2025-04-28 09:35:00,286.79,287.8,286.38,287.31,71474.0,286.79,287.8,286.38,287.31,71474.0
2025-04-28 09:40:00,287.6,289.1,287.53,288.76,12233.0,287.6,289.1,287.53,288.76,12233.0
2025-04-28 09:45:00,288.95,289.41,288.5,288.79,16086.0,288.95,289.41,288.5,288.79,16086.0
2025-04-28 09:50:00,288.76,289.04,288.28,288.48,14202.0,288.76,289.04,288.28,288.48,14202.0
2025-04-28 09:55:00,288.45,288.6,287.35,287.53,18588.0,288.45,288.6,287.35,287.53,18588.0
2025-04-28 10:00:00,287.53,287.54,286.76,287.45,77542.0,287.53,287.54,286.76,287.45,77542.0
2025-04-28 10:05:00,287.72,288.13,287.27,287.76,20164.0,287.72,288.13,287.27,287.76,20164.0
2025-04-28 10:10:00,287.89,288.23,287.5,287.58,18034.0,287.89,288.23,287.5,287.58,18034.0
2025-04-28 10:15:00,287.46,287.92,287.41,287.69,12874.0,287.46,287.92,287.41,287.69,12874.0
2025-04-28 10:20:00,287.68,288.28,287.33,288.28,15249.0,287.68,288.28,287.33,288.28,15249.0
2025-04-28 10:25:00,288.07,288.12,287.16,287.16,11584.0,288.07,288.12,287.16,287.16,11584.0
2025-04-28 10:30:00,287.07,287.6,287.0,287.37,22645.0,287.07,287.6,287.0,287.37,22645.0
2025-04-28 10:35:00,287.37,287.89,287.12,287.79,21782.0,287.37,287.89,287.12,287.79,21782.0
2025-04-28 10:40:00,287.81,288.02,287.0,287.12,19682.0,287.81,288.02,287.0,287.12,19682.0
2025-04-28 10:45:00,287.12,287.25,286.22,286.34,31478.0,287.12,287.25,286.22,286.34,31478.0
2025-04-28 10:50:00,286.44,286.84,285.84,286.01,14597.0,286.44,286.84,285.84,286.01,14597.0
2025-04-28 10:55:00,286.01,286.18,285.22,285.4,27755.0,286.01,286.18,285.22,285.4,27755.0
2025-04-28 11:00:00,285.53,286.15,285.52,285.97,9179.0,285.53,286.15,285.52,285.97,9179.0
2025-04-28 11:05:00,286.12,286.29,285.0,285.24,7885.0,286.12,286.29,285.0,285.24,7885.0
2025-04-28 11:10:00,285.32,285.69,285.22,285.52,8639.0,285.32,285.69,285.22,285.52,8639.0
2025-04-28 11:15:00,285.35,285.47,284.85,285.0,9605.0,285.35,285.47,284.85,285.0,9605.0
2025-04-28 11:20:00,285.0,285.23,284.08,284.28,37088.0,285.0,285.23,284.08,284.28,37088.0
2025-04-28 11:25:00,284.28,284.28,283.35,283.35,10274.0,284.28,284.28,283.35,283.35,10274.0
2025-04-28 11:30:00,283.31,284.22,283.31,283.47,10806.0,283.31,284.22,283.31,283.47,10806.0
2025-04-28 11:35:00,283.53,284.32,283.4,284.11,9467.0,283.53,284.32,283.4,284.11,9467.0
2025-04-28 11:40:00,284.11,284.87,284.1,284.53,9884.0,284.11,284.87,284.1,284.53,9884.0
2025-04-28 11:45:00,284.6,284.6,283.6,283.6,4796.0,284.6,284.6,283.6,283.6,4796.0
2025-04-28 11:50:00,283.63,284.52,283.54,284.16,7746.0,283.63,284.52,283.54,284.16,7746.0
2025-04-28 11:55:00,284.18,284.28,283.71,283.89,7540.0,284.18,284.28,283.71,283.89,7540.0
2025-04-28 12:00:00,283.97,284.23,283.05,283.05,8711.0,283.97,284.23,283.05,283.05,8711.0
2025-04-28 12:05:00,283.08,283.1,281.89,281.89,24067.0,283.08,283.1,281.89,281.89,24067.0
2025-04-28 12:10:00,282.04,282.47,281.7,282.44,64076.0,282.04,282.47,281.7,282.44,64076.0
2025-04-28 12:15:00,282.32,283.28,282.32,282.78,47098.0,282.32,283.28,282.32,282.78,47098.0
2025-04-28 12:20:00,282.85,282.86,282.4,282.4,4780.0,282.85,282.86,282.4,282.4,4780.0
2025-04-28 12:25:00,282.39,282.49,282.08,282.23,27965.0,282.39,282.49,282.08,282.23,27965.0
2025-04-28 12:30:00,282.25,282.85,282.2,282.79,7844.0,282.25,282.85,282.2,282.79,7844.0
2025-04-28 12:35:00,282.63,283.22,282.37,283.1,44151.0,282.63,283.22,282.37,283.1,44151.0
2025-04-28 12:40:00,283.1,283.21,282.63,283.09,9031.0,283.1,283.21,282.63,283.09,9031.0
2025-04-28 12:45:00,283.07,283.92,283.0,283.79,10356.0,283.07,283.92,283.0,283.79,10356.0
2025-04-28 12:50:00,283.66,283.92,283.2,283.45,13411.0,283.66,283.92,283.2,283.45,13411.0
2025-04-28 12:55:00,283.31,283.46,283.02,283.17,8777.0,283.31,283.46,283.02,283.17,8777.0
2025-04-28 13:00:00,283.15,283.54,282.79,282.89,8512.0,283.15,283.54,282.79,282.89,8512.0
2025-04-28 13:05:00,282.88,283.28,282.68,283.13,9459.0,282.88,283.28,282.68,283.13,9459.0
2025-04-28 13:10:00,283.12,283.12,282.75,282.75,7548.0,283.12,283.12,282.75,282.75,7548.0
2025-04-28 13:15:00,282.71,283.46,282.71,283.21,11058.0,282.71,283.46,282.71,283.21,11058.0
2025-04-28 13:20:00,283.15,283.25,282.86,283.25,5594.0,283.15,283.25,282.86,283.25,5594.0
2025-04-28 13:25:00,283.27,283.6,283.04,283.1,10321.0,283.27,283.6,283.04,283.1,10321.0
2025-04-28 13:30:00,283.11,283.25,282.92,283.02,80395.0,283.11,283.25,282.92,283.02,80395.0
2025-04-28 13:35:00,283.13,283.52,283.08,283.52,4805.0,283.13,283.52,283.08,283.52,4805.0
2025-04-28 13:40:00,283.49,283.64,283.18,283.45,16357.0,283.49,283.64,283.18,283.45,16357.0
2025-04-28 13:45:00,283.46,283.89,283.39,283.79,26204.0,283.46,283.89,283.39,283.79,26204.0
2025-04-28 13:50:00,283.87,284.03,283.8,283.91,12549.0,283.87,284.03,283.8,283.91,12549.0
2025-04-28 13:55:00,283.91,284.7,283.89,284.65,46360.0,283.91,284.7,283.89,284.65,46360.0
2025-04-28 14:00:00,284.69,284.79,284.42,284.68,8545.0,284.69,284.79,284.42,284.68,8545.0
2025-04-28 14:05:00,284.63,284.86,284.49,284.81,7543.0,284.63,284.86,284.49,284.81,7543.0
2025-04-28 14:10:00,284.74,284.92,284.4,284.81,42869.0,284.74,284.92,284.4,284.81,42869.0
2025-04-28 14:15:00,284.73,284.94,284.56,284.66,9543.0,284.73,284.94,284.56,284.66,9543.0
2025-04-28 14:20:00,284.71,285.16,284.59,285.13,16965.0,284.71,285.16,284.59,285.13,16965.0
2025-04-28 14:25:00,285.09,285.46,285.06,285.28,21700.0,285.09,285.46,285.06,285.28,21700.0
2025-04-28 14:30:00,285.34,285.51,285.15,285.25,5228.0,285.34,285.51,285.15,285.25,5228.0
2025-04-28 14:35:00,285.34,285.87,285.18,285.77,6808.0,285.34,285.87,285.18,285.77,6808.0
2025-04-28 14:40:00,285.71,286.03,285.68,285.92,10732.0,285.71,286.03,285.68,285.92,10732.0
2025-04-28 14:45:00,285.97,285.97,285.44,285.82,9361.0,285.97,285.97,285.44,285.82,9361.0
2025-04-28 14:50:00,285.93,286.07,285.57,285.64,12062.0,285.93,286.07,285.57,285.64,12062.0
2025-04-28 14:55:00,285.73,286.25,285.72,286.19,19408.0,285.73,286.25,285.72,286.19,19408.0
2025-04-28 15:00:00,286.18,286.61,286.03,286.57,10942.0,286.18,286.61,286.03,286.57,10942.0
2025-04-28 15:05:00,286.64,286.89,286.47,286.79,6807.0,286.64,286.89,286.47,286.79,6807.0
2025-04-28 15:10:00,286.79,287.04,286.75,287.04,12359.0,286.79,287.04,286.75,287.04,12359.0
2025-04-28 15:15:00,287.14,287.28,286.62,286.92,19036.0,287.14,287.28,286.62,286.92,19036.0
2025-04-28 15:20:00,286.87,287.0,286.65,286.67,7547.0,286.87,287.0,286.65,286.67,7547.0
2025-04-28 15:25:00,286.67,286.78,286.59,286.75,8716.0,286.67,286.78,286.59,286.75,8716.0
2025-04-28 15:30:00,286.64,286.85,286.49,286.81,28762.0,286.64,286.85,286.49,286.81,28762.0
2025-04-28 15:35:00,286.76,287.06,286.06,286.39,26604.0,286.76,287.06,286.06,286.39,26604.0
2025-04-28 15:40:00,286.38,286.98,286.35,286.88,29423.0,286.38,286.98,286.35,286.88,29423.0
2025-04-28 15:45:00,286.92,287.49,286.49,286.51,20456.0,286.92,287.49,286.49,286.51,20456.0
2025-04-28 15:50:00,286.64,287.24,286.5,286.74,41204.0,286.64,287.24,286.5,286.74,41204.0
2025-04-28 15:55:00,286.73,286.77,285.53,285.72,118876.0,286.73,286.77,285.53,285.72,118876.0
2025-04-29 09:30:00,289.64,297.14,289.64,294.14,135838.0,289.64,297.14,289.64,294.14,135838.0
2025-04-29 09:35:00,294.27,295.42,292.57,294.56,106556.0,294.27,295.42,292.57,294.56,106556.0
2025-04-29 09:40:00,294.75,296.93,294.64,296.76,23305.0,294.75,296.93,294.64,296.76,23305.0
2025-04-29 09:45:00,296.56,299.23,296.47,298.62,47356.0,296.56,299.23,296.47,298.62,47356.0
2025-04-29 09:50:00,298.62,299.41,297.79,298.11,23640.0,298.62,299.41,297.79,298.11,23640.0
2025-04-29 09:55:00,298.15,298.15,296.05,296.11,14740.0,298.15,298.15,296.05,296.11,14740.0
2025-04-29 10:00:00,296.11,297.48,295.62,295.78,27404.0,296.11,297.48,295.62,295.78,27404.0
2025-04-29 10:05:00,295.78,297.21,295.19,296.67,35840.0,295.78,297.21,295.19,296.67,35840.0
2025-04-29 10:10:00,296.47,297.22,295.96,296.94,23265.0,296.47,297.22,295.96,296.94,23265.0
2025-04-29 10:15:00,296.98,298.08,296.63,297.68,54768.0,296.98,298.08,296.63,297.68,54768.0
2025-04-29 10:20:00,297.69,298.12,296.46,297.38,19940.0,297.69,298.12,296.46,297.38,19940.0
2025-04-29 10:25:00,297.26,298.14,296.86,296.94,9603.0,297.26,298.14,296.86,296.94,9603.0
2025-04-29 10:30:00,297.09,298.67,297.07,298.57,13312.0,297.09,298.67,297.07,298.57,13312.0
2025-04-29 10:35:00,298.64,299.36,298.21,299.34,17339.0,298.64,299.36,298.21,299.34,17339.0
2025-04-29 10:40:00,299.36,300.75,299.36,300.53,43275.0,299.36,300.75,299.36,300.53,43275.0
2025-04-29 10:45:00,300.27,300.56,299.74,300.0,7343.0,300.27,300.56,299.74,300.0,7343.0
2025-04-29 10:50:00,300.05,300.18,299.04,299.71,8086.0,300.05,300.18,299.04,299.71,8086.0
2025-04-29 10:55:00,299.8,300.11,299.28,299.28,6926.0,299.8,300.11,299.28,299.28,6926.0
2025-04-29 11:00:00,299.63,300.34,299.5,299.5,12065.0,299.63,300.34,299.5,299.5,12065.0
2025-04-29 11:05:00,299.4,300.49,299.34,300.38,6759.0,299.4,300.49,299.34,300.38,6759.0
2025-04-29 11:10:00,300.41,300.77,300.12,300.31,16674.0,300.41,300.77,300.12,300.31,16674.0
2025-04-29 11:15:00,300.26,300.29,299.41,299.57,9547.0,300.26,300.29,299.41,299.57,9547.0
2025-04-29 11:20:00,299.47,299.76,298.25,298.63,13803.0,299.47,299.76,298.25,298.63,13803.0
2025-04-29 11:25:00,298.45,299.56,298.28,299.24,6917.0,298.45,299.56,298.28,299.24,6917.0
2025-04-29 11:30:00,299.18,299.29,296.74,297.51,21325.0,299.18,299.29,296.74,297.51,21325.0
2025-04-29 11:35:00,297.46,297.86,296.92,297.52,7098.0,297.46,297.86,296.92,297.52,7098.0
2025-04-29 11:40:00,297.58,298.41,297.25,298.28,10476.0,297.58,298.41,297.25,298.28,10476.0
2025-04-29 11:45:00,298.06,299.21,298.06,299.02,26256.0,298.06,299.21,298.06,299.02,26256.0
2025-04-29 11:50:00,299.0,299.15,298.26,298.26,15026.0,299.0,299.15,298.26,298.26,15026.0
2025-04-29 11:55:00,298.34,298.34,297.17,297.33,9734.0,298.34,298.34,297.17,297.33,9734.0
2025-04-29 12:00:00,297.31,297.53,296.89,296.89,6364.0,297.31,297.53,296.89,296.89,6364.0
2025-04-29 12:05:00,296.87,296.96,296.14,296.14,9950.0,296.87,296.96,296.14,296.14,9950.0
2025-04-29 12:10:00,295.85,296.36,295.4,296.0,7200.0,295.85,296.36,295.4,296.0,7200.0
2025-04-29 12:15:00,295.94,296.57,295.89,296.53,7939.0,295.94,296.57,295.89,296.53,7939.0
2025-04-29 12:20:00,296.44,297.13,296.19,297.13,6183.0,296.44,297.13,296.19,297.13,6183.0
2025-04-29 12:25:00,297.32,297.5,296.88,297.29,3986.0,297.32,297.5,296.88,297.29,3986.0
2025-04-29 12:30:00,297.25,297.31,296.56,297.17,4455.0,297.25,297.31,296.56,297.17,4455.0
2025-04-29 12:35:00,297.27,297.43,296.57,296.93,8736.0,297.27,297.43,296.57,296.93,8736.0
2025-04-29 12:40:00,296.94,297.36,296.87,297.07,10180.0,296.94,297.36,296.87,297.07,10180.0
2025-04-29 12:45:00,296.87,297.14,296.39,296.5,22225.0,296.87,297.14,296.39,296.5,22225.0
2025-04-29 12:50:00,296.5,296.62,296.1,296.39,8718.0,296.5,296.62,296.1,296.39,8718.0
2025-04-29 12:55:00,296.39,296.84,295.97,296.84,10399.0,296.39,296.84,295.97,296.84,10399.0
2025-04-29 13:00:00,296.77,297.18,296.41,297.18,11955.0,296.77,297.18,296.41,297.18,11955.0
2025-04-29 13:05:00,297.34,297.95,297.08,297.91,6518.0,297.34,297.95,297.08,297.91,6518.0
2025-04-29 13:10:00,297.75,298.13,297.41,298.13,8320.0,297.75,298.13,297.41,298.13,8320.0
2025-04-29 13:15:00,297.94,298.32,297.67,298.05,6738.0,297.94,298.32,297.67,298.05,6738.0
2025-04-29 13:20:00,298.25,298.53,297.94,297.94,9064.0,298.25,298.53,297.94,297.94,9064.0
2025-04-29 13:25:00,297.89,298.28,297.82,298.09,4016.0,297.89,298.28,297.82,298.09,4016.0
2025-04-29 13:30:00,298.18,298.37,298.01,298.13,5502.0,298.18,298.37,298.01,298.13,5502.0
2025-04-29 13:35:00,297.92,298.53,297.92,298.47,4350.0,297.92,298.53,297.92,298.47,4350.0
2025-04-29 13:40:00,298.53,298.96,298.48,298.81,6200.0,298.53,298.96,298.48,298.81,6200.0
2025-04-29 13:45:00,298.75,299.22,298.65,299.22,10065.0,298.75,299.22,298.65,299.22,10065.0
2025-04-29 13:50:00,299.25,299.5,298.88,299.31,9735.0,299.25,299.5,298.88,299.31,9735.0
2025-04-29 13:55:00,299.63,300.13,299.47,300.13,12035.0,299.63,300.13,299.47,300.13,12035.0
2025-04-29 14:00:00,300.17,300.6,299.98,300.5,16111.0,300.17,300.6,299.98,300.5,16111.0
2025-04-29 14:05:00,300.6,300.94,300.35,300.81,13903.0,300.6,300.94,300.35,300.81,13903.0
2025-04-29 14:10:00,300.81,301.19,300.65,301.18,12412.0,300.81,301.19,300.65,301.18,12412.0
2025-04-29 14:15:00,301.19,301.38,300.8,301.0,11167.0,301.19,301.38,300.8,301.0,11167.0
2025-04-29 14:20:00,301.12,301.32,300.68,301.31,10549.0,301.12,301.32,300.68,301.31,10549.0
2025-04-29 14:25:00,301.33,301.6,301.02,301.58,11584.0,301.33,301.6,301.02,301.58,11584.0
2025-04-29 14:30:00,301.59,302.0,301.31,301.82,13599.0,301.59,302.0,301.31,301.82,13599.0
2025-04-29 14:35:00,301.82,302.11,301.65,301.96,10062.0,301.82,302.11,301.65,301.96,10062.0
2025-04-29 14:40:00,302.01,302.02,301.59,301.89,11660.0,302.01,302.02,301.59,301.89,11660.0
2025-04-29 14:45:00,301.71,301.74,301.39,301.68,9605.0,301.71,301.74,301.39,301.68,9605.0
2025-04-29 14:50:00,301.54,301.58,300.75,300.82,16412.0,301.54,301.58,300.75,300.82,16412.0
2025-04-29 14:55:00,300.9,301.93,300.81,301.72,23242.0,300.9,301.93,300.81,301.72,23242.0
2025-04-29 15:00:00,301.72,302.26,301.52,302.26,16169.0,301.72,302.26,301.52,302.26,16169.0
2025-04-29 15:05:00,302.19,302.53,301.98,302.07,23572.0,302.19,302.53,301.98,302.07,23572.0
2025-04-29 15:10:00,302.15,302.15,301.18,301.49,24651.0,302.15,302.15,301.18,301.49,24651.0
2025-04-29 15:15:00,301.43,301.44,301.03,301.31,19429.0,301.43,301.44,301.03,301.31,19429.0
2025-04-29 15:20:00,301.22,302.53,301.05,302.53,26460.0,301.22,302.53,301.05,302.53,26460.0
2025-04-29 15:25:00,302.5,303.15,302.24,303.12,53135.0,302.5,303.15,302.24,303.12,53135.0
2025-04-29 15:30:00,303.12,303.49,302.74,302.86,31622.0,303.12,303.49,302.74,302.86,31622.0
2025-04-29 15:35:00,302.91,303.04,301.78,301.93,32760.0,302.91,303.04,301.78,301.93,32760.0
2025-04-29 15:40:00,301.93,302.1,301.02,302.1,38389.0,301.93,302.1,301.02,302.1,38389.0
2025-04-29 15:45:00,301.88,302.07,301.29,301.91,40591.0,301.88,302.07,301.29,301.91,40591.0
2025-04-29 15:50:00,302.0,303.5,301.93,303.11,79327.0,302.0,303.5,301.93,303.11,79327.0
2025-04-29 15:55:00,303.23,303.6,301.85,302.09,221521.0,303.23,303.6,301.85,302.09,221521.0
2025-04-30 09:30:00,294.51,299.98,294.06,299.25,52972.0,294.51,299.98,294.06,299.25,52972.0
2025-04-30 09:35:00,299.2,299.25,296.68,296.9,10675.0,299.2,299.25,296.68,296.9,10675.0
2025-04-30 09:40:00,296.96,297.3,295.29,295.42,22624.0,296.96,297.3,295.29,295.42,22624.0
2025-04-30 09:45:00,295.48,296.33,294.92,295.94,9979.0,295.48,296.33,294.92,295.94,9979.0
2025-04-30 09:50:00,295.63,295.94,295.16,295.44,14654.0,295.63,295.94,295.16,295.44,14654.0
2025-04-30 09:55:00,295.47,295.68,294.03,294.61,25399.0,295.47,295.68,294.03,294.61,25399.0
2025-04-30 10:00:00,294.59,295.38,294.1,294.49,29764.0,294.59,295.38,294.1,294.49,29764.0
2025-04-30 10:05:00,294.68,295.35,294.63,295.06,10725.0,294.68,295.35,294.63,295.06,10725.0
2025-04-30 10:10:00,295.06,295.06,294.05,294.52,8356.0,295.06,295.06,294.05,294.52,8356.0
2025-04-30 10:15:00,294.57,295.19,294.39,295.19,10108.0,294.57,295.19,294.39,295.19,10108.0
2025-04-30 10:20:00,295.19,295.35,294.6,294.86,8258.0,295.19,295.35,294.6,294.86,8258.0
2025-04-30 10:25:00,294.94,295.24,294.3,294.81,15853.0,294.94,295.24,294.3,294.81,15853.0
2025-04-30 10:30:00,294.84,295.85,294.8,295.75,12449.0,294.84,295.85,294.8,295.75,12449.0
2025-04-30 10:35:00,295.6,295.75,294.32,294.71,5616.0,295.6,295.75,294.32,294.71,5616.0
2025-04-30 10:40:00,294.71,295.52,294.35,295.32,12882.0,294.71,295.52,294.35,295.32,12882.0
2025-04-30 10:45:00,295.48,295.48,294.32,294.74,8747.0,295.48,295.48,294.32,294.74,8747.0
2025-04-30 10:50:00,294.74,294.96,294.02,294.34,10396.0,294.74,294.96,294.02,294.34,10396.0
2025-04-30 10:55:00,294.0,294.42,293.88,294.04,13034.0,294.0,294.42,293.88,294.04,13034.0
2025-04-30 11:00:00,293.99,294.88,293.99,294.4,6189.0,293.99,294.88,293.99,294.4,6189.0
2025-04-30 11:05:00,294.28,294.58,293.89,294.56,9122.0,294.28,294.58,293.89,294.56,9122.0
2025-04-30 11:10:00,294.67,294.72,294.05,294.05,9838.0,294.67,294.72,294.05,294.05,9838.0
2025-04-30 11:15:00,294.11,294.87,293.95,294.79,8025.0,294.11,294.87,293.95,294.79,8025.0
2025-04-30 11:20:00,294.58,295.39,294.58,294.82,4988.0,294.58,295.39,294.58,294.82,4988.0
2025-04-30 11:25:00,294.73,295.09,294.4,294.97,3010.0,294.73,295.09,294.4,294.97,3010.0
2025-04-30 11:30:00,294.94,295.16,294.93,295.15,5837.0,294.94,295.16,294.93,295.15,5837.0
2025-04-30 11:35:00,295.24,295.33,294.25,294.31,6024.0,295.24,295.33,294.25,294.31,6024.0
2025-04-30 11:40:00,294.24,295.05,293.85,295.05,11074.0,294.24,295.05,293.85,295.05,11074.0
2025-04-30 11:45:00,295.0,295.26,294.72,295.0,13532.0,295.0,295.26,294.72,295.0,13532.0
2025-04-30 11:50:00,295.3,295.76,294.87,295.76,12669.0,295.3,295.76,294.87,295.76,12669.0
2025-04-30 11:55:00,295.55,296.32,295.54,296.14,11910.0,295.55,296.32,295.54,296.14,11910.0
2025-04-30 12:00:00,296.39,297.37,296.3,297.18,5268.0,296.39,297.37,296.3,297.18,5268.0
2025-04-30 12:05:00,297.19,297.86,297.04,297.09,16931.0,297.19,297.86,297.04,297.09,16931.0
2025-04-30 12:10:00,297.04,297.08,296.43,296.66,5618.0,297.04,297.08,296.43,296.66,5618.0
2025-04-30 12:15:00,296.65,297.34,296.43,297.05,10217.0,296.65,297.34,296.43,297.05,10217.0
2025-04-30 12:20:00,297.24,297.63,296.11,296.31,7969.0,297.24,297.63,296.11,296.31,7969.0
2025-04-30 12:25:00,296.2,296.63,296.2,296.47,7433.0,296.2,296.63,296.2,296.47,7433.0
2025-04-30 12:30:00,296.48,296.56,295.94,296.44,15162.0,296.48,296.56,295.94,296.44,15162.0
2025-04-30 12:35:00,296.46,297.18,296.23,297.17,6231.0,296.46,297.18,296.23,297.17,6231.0
2025-04-30 12:40:00,297.26,297.8,297.01,297.12,10167.0,297.26,297.8,297.01,297.12,10167.0
2025-04-30 12:45:00,297.06,297.37,297.0,297.14,4975.0,297.06,297.37,297.0,297.14,4975.0
2025-04-30 12:50:00,297.13,297.33,296.98,297.17,3126.0,297.13,297.33,296.98,297.17,3126.0
2025-04-30 12:55:00,297.18,297.37,296.64,297.11,6441.0,297.18,297.37,296.64,297.11,6441.0
2025-04-30 13:00:00,297.11,297.79,297.11,297.48,3068.0,297.11,297.79,297.11,297.48,3068.0
2025-04-30 13:05:00,297.5,297.51,296.4,296.5,6137.0,297.5,297.51,296.4,296.5,6137.0
2025-04-30 13:10:00,296.5,296.65,295.92,296.55,8115.0,296.5,296.65,295.92,296.55,8115.0
2025-04-30 13:15:00,296.77,297.55,296.77,297.13,6855.0,296.77,297.55,296.77,297.13,6855.0
2025-04-30 13:20:00,297.19,297.47,297.1,297.25,4407.0,297.19,297.47,297.1,297.25,4407.0
2025-04-30 13:25:00,297.27,298.45,297.27,298.31,10798.0,297.27,298.45,297.27,298.31,10798.0
2025-04-30 13:30:00,298.15,298.77,298.15,298.73,4850.0,298.15,298.77,298.15,298.73,4850.0
2025-04-30 13:35:00,298.75,298.9,298.46,298.46,5334.0,298.75,298.9,298.46,298.46,5334.0
2025-04-30 13:40:00,298.81,298.81,298.26,298.42,4885.0,298.81,298.81,298.26,298.42,4885.0
2025-04-30 13:45:00,298.42,298.42,297.83,297.98,5675.0,298.42,298.42,297.83,297.98,5675.0
2025-04-30 13:50:00,298.09,298.27,298.04,298.09,2868.0,298.09,298.27,298.04,298.09,2868.0
2025-04-30 13:55:00,298.29,298.3,297.57,297.88,5686.0,298.29,298.3,297.57,297.88,5686.0
2025-04-30 14:00:00,297.72,297.8,297.42,297.65,3858.0,297.72,297.8,297.42,297.65,3858.0
2025-04-30 14:05:00,297.55,298.82,296.95,297.87,25770.0,297.55,298.82,296.95,297.87,25770.0
2025-04-30 14:10:00,297.75,298.28,297.18,297.23,6604.0,297.75,298.28,297.18,297.23,6604.0
2025-04-30 14:15:00,297.23,298.0,297.22,297.77,5185.0,297.23,298.0,297.22,297.77,5185.0
2025-04-30 14:20:00,297.77,298.16,297.68,298.04,2237.0,297.77,298.16,297.68,298.04,2237.0
2025-04-30 14:25:00,298.16,298.23,297.59,297.87,7480.0,298.16,298.23,297.59,297.87,7480.0
2025-04-30 14:30:00,297.87,298.29,297.79,298.16,5108.0,297.87,298.29,297.79,298.16,5108.0
2025-04-30 14:35:00,297.98,297.98,297.41,297.41,6719.0,297.98,297.98,297.41,297.41,6719.0
2025-04-30 14:40:00,297.49,297.79,297.25,297.71,2848.0,297.49,297.79,297.25,297.71,2848.0
2025-04-30 14:45:00,297.58,298.51,297.53,298.28,7621.0,297.58,298.51,297.53,298.28,7621.0
2025-04-30 14:50:00,298.29,298.65,297.89,297.99,16272.0,298.29,298.65,297.89,297.99,16272.0
2025-04-30 14:55:00,298.03,298.04,297.07,297.28,1900.0,298.03,298.04,297.07,297.28,1900.0
2025-04-30 15:00:00,297.31,297.91,297.31,297.91,4580.0,297.31,297.91,297.31,297.91,4580.0
2025-04-30 15:05:00,297.91,298.1,297.34,297.5,4258.0,297.91,298.1,297.34,297.5,4258.0
2025-04-30 15:10:00,297.5,297.85,297.36,297.5,4252.0,297.5,297.85,297.36,297.5,4252.0
2025-04-30 15:15:00,297.62,297.62,296.65,296.7,4960.0,297.62,297.62,296.65,296.7,4960.0
2025-04-30 15:20:00,296.64,297.07,296.48,296.69,4862.0,296.64,297.07,296.48,296.69,4862.0
2025-04-30 15:25:00,296.61,296.72,296.24,296.56,3869.0,296.61,296.72,296.24,296.56,3869.0
2025-04-30 15:30:00,296.69,296.85,296.49,296.59,5051.0,296.69,296.85,296.49,296.59,5051.0
2025-04-30 15:35:00,296.62,297.13,296.31,296.91,5443.0,296.62,297.13,296.31,296.91,5443.0
2025-04-30 15:40:00,296.85,297.81,296.66,297.81,8168.0,296.85,297.81,296.66,297.81,8168.0
2025-04-30 15:45:00,297.8,298.38,297.71,297.99,12789.0,297.8,298.38,297.71,297.99,12789.0
2025-04-30 15:50:00,297.86,298.88,297.44,298.75,40239.0,297.86,298.88,297.44,298.75,40239.0
2025-04-30 15:55:00,298.62,299.24,297.54,297.54,128775.0,298.62,299.24,297.54,297.54,128775.0
2025-05-01 09:30:00,302.91,303.0,299.4,300.0,47137.0,302.91,303.0,299.4,300.0,47137.0
2025-05-01 09:35:00,300.0,301.6,299.85,301.08,9962.0,300.0,301.6,299.85,301.08,9962.0
2025-05-01 09:40:00,301.0,302.32,300.81,302.18,24435.0,301.0,302.32,300.81,302.18,24435.0
2025-05-01 09:45:00,302.13,302.5,301.56,302.3,8083.0,302.13,302.5,301.56,302.3,8083.0
2025-05-01 09:50:00,302.3,302.52,301.49,301.74,7360.0,302.3,302.52,301.49,301.74,7360.0
2025-05-01 09:55:00,301.66,301.95,300.56,300.59,6245.0,301.66,301.95,300.56,300.59,6245.0
2025-05-01 10:00:00,300.58,301.73,300.14,301.53,12212.0,300.58,301.73,300.14,301.53,12212.0
2025-05-01 10:05:00,301.52,302.22,301.31,302.05,12687.0,301.52,302.22,301.31,302.05,12687.0
2025-05-01 10:10:00,301.87,302.03,301.44,301.97,11293.0,301.87,302.03,301.44,301.97,11293.0
2025-05-01 10:15:00,302.17,302.86,301.97,302.19,8737.0,302.17,302.86,301.97,302.19,8737.0
2025-05-01 10:20:00,302.07,302.46,301.94,302.21,8341.0,302.07,302.46,301.94,302.21,8341.0
2025-05-01 10:25:00,302.05,302.71,301.85,302.71,5327.0,302.05,302.71,301.85,302.71,5327.0
2025-05-01 10:30:00,302.69,302.84,302.41,302.67,10360.0,302.69,302.84,302.41,302.67,10360.0
2025-05-01 10:35:00,302.69,303.22,302.52,302.81,15281.0,302.69,303.22,302.52,302.81,15281.0
2025-05-01 10:40:00,302.94,303.23,302.81,302.99,9373.0,302.94,303.23,302.81,302.99,9373.0
2025-05-01 10:45:00,302.99,303.67,302.99,303.67,3475.0,302.99,303.67,302.99,303.67,3475.0
2025-05-01 10:50:00,303.62,304.18,303.47,303.76,16349.0,303.62,304.18,303.47,303.76,16349.0
2025-05-01 10:55:00,303.76,304.12,303.76,304.12,6027.0,303.76,304.12,303.76,304.12,6027.0
2025-05-01 11:00:00,304.14,304.28,303.83,303.94,9284.0,304.14,304.28,303.83,303.94,9284.0
2025-05-01 11:05:00,303.94,304.41,303.94,304.39,8906.0,303.94,304.41,303.94,304.39,8906.0
2025-05-01 11:10:00,304.29,304.35,303.8,304.19,17647.0,304.29,304.35,303.8,304.19,17647.0
2025-05-01 11:15:00,304.19,304.7,303.93,304.12,14001.0,304.19,304.7,303.93,304.12,14001.0
2025-05-01 11:20:00,304.18,304.25,303.3,303.43,5767.0,304.18,304.25,303.3,303.43,5767.0
2025-05-01 11:25:00,303.44,303.58,303.29,303.29,3810.0,303.44,303.58,303.29,303.29,3810.0
2025-05-01 11:30:00,303.41,303.41,302.99,303.26,5305.0,303.41,303.41,302.99,303.26,5305.0
2025-05-01 11:35:00,303.0,303.48,302.94,303.48,10308.0,303.0,303.48,302.94,303.48,10308.0
2025-05-01 11:40:00,303.49,303.54,302.64,302.73,20782.0,303.49,303.54,302.64,302.73,20782.0
2025-05-01 11:45:00,302.58,302.88,302.36,302.81,9760.0,302.58,302.88,302.36,302.81,9760.0
2025-05-01 11:50:00,302.81,302.95,301.82,301.82,40908.0,302.81,302.95,301.82,301.82,40908.0
2025-05-01 11:55:00,301.82,302.05,301.35,301.8,55983.0,301.82,302.05,301.35,301.8,55983.0
2025-05-01 12:00:00,301.67,301.89,301.27,301.59,40922.0,301.67,301.89,301.27,301.59,40922.0
2025-05-01 12:05:00,301.65,302.47,301.65,301.99,18574.0,301.65,302.47,301.65,301.99,18574.0
2025-05-01 12:10:00,301.94,301.94,300.97,301.44,11402.0,301.94,301.94,300.97,301.44,11402.0
2025-05-01 12:15:00,301.44,301.45,300.23,300.52,8756.0,301.44,301.45,300.23,300.52,8756.0
2025-05-01 12:20:00,300.52,300.54,299.89,300.5,23342.0,300.52,300.54,299.89,300.5,23342.0
2025-05-01 12:25:00,300.5,301.06,300.37,300.88,14715.0,300.5,301.06,300.37,300.88,14715.0
2025-05-01 12:30:00,300.88,301.08,300.73,301.02,5314.0,300.88,301.08,300.73,301.02,5314.0
2025-05-01 12:35:00,300.99,301.54,300.92,301.44,3831.0,300.99,301.54,300.92,301.44,3831.0
2025-05-01 12:40:00,301.32,301.94,301.32,301.8,8666.0,301.32,301.94,301.32,301.8,8666.0
2025-05-01 12:45:00,301.64,301.77,301.44,301.6,4730.0,301.64,301.77,301.44,301.6,4730.0
2025-05-01 12:50:00,301.6,301.98,301.23,301.25,6872.0,301.6,301.98,301.23,301.25,6872.0
2025-05-01 12:55:00,301.25,301.74,300.96,301.04,7755.0,301.25,301.74,300.96,301.04,7755.0
2025-05-01 13:00:00,301.2,301.77,300.99,301.74,4686.0,301.2,301.77,300.99,301.74,4686.0
2025-05-01 13:05:00,301.74,302.19,301.72,302.19,4180.0,301.74,302.19,301.72,302.19,4180.0
2025-05-01 13:10:00,302.06,302.15,301.83,301.97,6716.0,302.06,302.15,301.83,301.97,6716.0
2025-05-01 13:15:00,301.86,302.05,301.85,301.98,3555.0,301.86,302.05,301.85,301.98,3555.0
2025-05-01 13:20:00,301.86,302.1,301.71,301.91,2994.0,301.86,302.1,301.71,301.91,2994.0
2025-05-01 13:25:00,301.88,301.93,301.45,301.71,8260.0,301.88,301.93,301.45,301.71,8260.0
2025-05-01 13:30:00,301.7,301.7,301.46,301.49,3891.0,301.7,301.7,301.46,301.49,3891.0
2025-05-01 13:35:00,301.61,301.62,301.42,301.62,8589.0,301.61,301.62,301.42,301.62,8589.0
2025-05-01 13:40:00,301.44,301.57,301.0,301.09,5565.0,301.44,301.57,301.0,301.09,5565.0
2025-05-01 13:45:00,301.07,301.63,300.88,301.63,17569.0,301.07,301.63,300.88,301.63,17569.0
2025-05-01 13:50:00,301.63,301.79,301.36,301.79,6887.0,301.63,301.79,301.36,301.79,6887.0
2025-05-01 13:55:00,301.73,302.33,301.59,302.2,6847.0,301.73,302.33,301.59,302.2,6847.0
2025-05-01 14:00:00,302.27,302.27,301.97,302.06,3651.0,302.27,302.27,301.97,302.06,3651.0
2025-05-01 14:05:00,302.1,302.6,302.02,302.39,4121.0,302.1,302.6,302.02,302.39,4121.0
2025-05-01 14:10:00,302.43,302.56,302.35,302.52,3603.0,302.43,302.56,302.35,302.52,3603.0
2025-05-01 14:15:00,302.6,302.95,302.59,302.84,3670.0,302.6,302.95,302.59,302.84,3670.0
2025-05-01 14:20:00,302.99,303.06,302.54,302.54,4805.0,302.99,303.06,302.54,302.54,4805.0
2025-05-01 14:25:00,302.6,302.69,302.38,302.6,4422.0,302.6,302.69,302.38,302.6,4422.0
2025-05-01 14:30:00,302.72,302.84,302.66,302.77,3942.0,302.72,302.84,302.66,302.77,3942.0
2025-05-01 14:35:00,302.61,302.61,302.25,302.49,6025.0,302.61,302.61,302.25,302.49,6025.0
2025-05-01 14:40:00,302.49,302.91,302.06,302.78,7398.0,302.49,302.91,302.06,302.78,7398.0
2025-05-01 14:45:00,302.78,303.08,302.64,303.03,8627.0,302.78,303.08,302.64,303.03,8627.0
2025-05-01 14:50:00,303.21,303.47,303.09,303.28,8754.0,303.21,303.47,303.09,303.28,8754.0
2025-05-01 14:55:00,303.28,303.38,302.68,302.87,4117.0,303.28,303.38,302.68,302.87,4117.0
2025-05-01 15:00:00,302.88,303.09,302.71,303.03,12594.0,302.88,303.09,302.71,303.03,12594.0
2025-05-01 15:05:00,303.09,303.37,302.46,302.92,17004.0,303.09,303.37,302.46,302.92,17004.0
2025-05-01 15:10:00,302.89,303.76,302.79,303.62,6401.0,302.89,303.76,302.79,303.62,6401.0
2025-05-01 15:15:00,303.56,303.86,303.45,303.79,6960.0,303.56,303.86,303.45,303.79,6960.0
2025-05-01 15:20:00,303.76,304.09,303.58,304.09,7632.0,303.76,304.09,303.58,304.09,7632.0
2025-05-01 15:25:00,303.97,304.55,303.87,304.34,26653.0,303.97,304.55,303.87,304.34,26653.0
2025-05-01 15:30:00,304.34,304.46,304.02,304.36,30548.0,304.34,304.46,304.02,304.36,30548.0
2025-05-01 15:35:00,304.31,304.53,303.25,303.92,15587.0,304.31,304.53,303.25,303.92,15587.0
2025-05-01 15:40:00,303.92,304.2,303.3,304.04,45738.0,303.92,304.2,303.3,304.04,45738.0
2025-05-01 15:45:00,303.9,304.15,303.26,303.38,10683.0,303.9,304.15,303.26,303.38,10683.0
2025-05-01 15:50:00,303.02,303.02,301.46,301.57,17914.0,303.02,303.02,301.46,301.57,17914.0
2025-05-01 15:55:00,301.36,301.39,299.42,299.76,55351.0,301.36,301.39,299.42,299.76,55351.0
2025-05-02 09:30:00,305.41,306.62,304.28,304.28,38383.0,305.41,306.62,304.28,304.28,38383.0
2025-05-02 09:35:00,304.81,305.95,304.19,305.95,8990.0,304.81,305.95,304.19,305.95,8990.0
2025-05-02 09:40:00,305.85,306.53,304.84,306.53,52128.0,305.85,306.53,304.84,306.53,52128.0
2025-05-02 09:45:00,306.51,306.9,305.95,306.58,10799.0,306.51,306.9,305.95,306.58,10799.0
2025-05-02 09:50:00,306.75,307.23,305.94,306.3,13595.0,306.75,307.23,305.94,306.3,13595.0
2025-05-02 09:55:00,306.2,306.97,306.12,306.25,9231.0,306.2,306.97,306.12,306.25,9231.0
2025-05-02 10:00:00,306.64,307.62,306.51,306.83,20370.0,306.64,307.62,306.51,306.83,20370.0
2025-05-02 10:05:00,306.97,307.44,306.87,307.01,20952.0,306.97,307.44,306.87,307.01,20952.0
2025-05-02 10:10:00,306.97,307.48,306.75,306.76,15760.0,306.97,307.48,306.75,306.76,15760.0
2025-05-02 10:15:00,306.76,307.36,306.75,306.96,13168.0,306.76,307.36,306.75,306.96,13168.0
2025-05-02 10:20:00,307.0,307.32,306.83,307.26,16761.0,307.0,307.32,306.83,307.26,16761.0
2025-05-02 10:25:00,307.26,307.52,306.92,307.01,8555.0,307.26,307.52,306.92,307.01,8555.0
2025-05-02 10:30:00,307.01,307.32,306.64,307.02,18395.0,307.01,307.32,306.64,307.02,18395.0
2025-05-02 10:35:00,307.22,307.46,306.83,307.27,15340.0,307.22,307.46,306.83,307.27,15340.0
2025-05-02 10:40:00,307.42,307.44,306.06,306.39,22477.0,307.42,307.44,306.06,306.39,22477.0
2025-05-02 10:45:00,306.36,306.91,306.12,306.74,6603.0,306.36,306.91,306.12,306.74,6603.0
2025-05-02 10:50:00,306.54,306.67,305.99,306.3,4563.0,306.54,306.67,305.99,306.3,4563.0
2025-05-02 10:55:00,306.46,306.6,306.24,306.29,2689.0,306.46,306.6,306.24,306.29,2689.0
2025-05-02 11:00:00,306.48,307.04,306.32,306.79,6911.0,306.48,307.04,306.32,306.79,6911.0
2025-05-02 11:05:00,306.81,307.38,306.79,307.16,7420.0,306.81,307.38,306.79,307.16,7420.0
2025-05-02 11:10:00,307.18,307.42,307.02,307.28,5191.0,307.18,307.42,307.02,307.28,5191.0
2025-05-02 11:15:00,307.28,307.88,307.28,307.62,6956.0,307.28,307.88,307.28,307.62,6956.0
2025-05-02 11:20:00,307.37,307.77,307.22,307.69,8027.0,307.37,307.77,307.22,307.69,8027.0
2025-05-02 11:25:00,307.56,307.61,306.98,306.98,6346.0,307.56,307.61,306.98,306.98,6346.0
2025-05-02 11:30:00,307.12,307.32,306.86,307.31,4784.0,307.12,307.32,306.86,307.31,4784.0
2025-05-02 11:35:00,307.26,307.34,306.99,307.16,5697.0,307.26,307.34,306.99,307.16,5697.0
2025-05-02 11:40:00,307.16,308.21,307.09,308.07,9356.0,307.16,308.21,307.09,308.07,9356.0
2025-05-02 11:45:00,308.28,308.66,308.15,308.61,4203.0,308.28,308.66,308.15,308.61,4203.0
2025-05-02 11:50:00,308.65,308.7,308.18,308.49,6140.0,308.65,308.7,308.18,308.49,6140.0
2025-05-02 11:55:00,308.62,309.0,308.47,308.82,5273.0,308.62,309.0,308.47,308.82,5273.0
2025-05-02 12:00:00,308.85,309.39,308.65,309.34,10843.0,308.85,309.39,308.65,309.34,10843.0
2025-05-02 12:05:00,309.32,309.35,309.01,309.09,7069.0,309.32,309.35,309.01,309.09,7069.0
2025-05-02 12:10:00,309.29,309.79,309.23,309.69,4382.0,309.29,309.79,309.23,309.69,4382.0
2025-05-02 12:15:00,309.5,309.7,309.28,309.5,24432.0,309.5,309.7,309.28,309.5,24432.0
2025-05-02 12:20:00,309.5,309.79,308.85,308.85,32229.0,309.5,309.79,308.85,308.85,32229.0
2025-05-02 12:25:00,309.21,309.21,308.15,308.41,3779.0,309.21,309.21,308.15,308.41,3779.0
2025-05-02 12:30:00,308.41,308.86,308.37,308.65,2385.0,308.41,308.86,308.37,308.65,2385.0
2025-05-02 12:35:00,308.22,308.8,308.22,308.8,8090.0,308.22,308.8,308.22,308.8,8090.0
2025-05-02 12:40:00,308.8,308.81,308.08,308.69,3944.0,308.8,308.81,308.08,308.69,3944.0
2025-05-02 12:45:00,308.6,308.85,308.6,308.69,600.0,308.6,308.85,308.6,308.69,600.0
2025-05-02 12:50:00,308.88,308.88,308.47,308.5,7023.0,308.88,308.88,308.47,308.5,7023.0
2025-05-02 12:55:00,308.55,308.95,308.55,308.65,3949.0,308.55,308.95,308.55,308.65,3949.0
2025-05-02 13:00:00,308.56,308.79,308.13,308.5,4940.0,308.56,308.79,308.13,308.5,4940.0
2025-05-02 13:05:00,308.41,308.41,307.98,308.05,3785.0,308.41,308.41,307.98,308.05,3785.0
2025-05-02 13:10:00,308.11,308.11,307.8,307.9,1775.0,308.11,308.11,307.8,307.9,1775.0
2025-05-02 13:15:00,308.06,308.08,307.69,307.78,2459.0,308.06,308.08,307.69,307.78,2459.0
2025-05-02 13:20:00,307.82,308.02,307.35,307.48,4877.0,307.82,308.02,307.35,307.48,4877.0
2025-05-02 13:25:00,307.48,307.59,307.35,307.46,2269.0,307.48,307.59,307.35,307.46,2269.0
2025-05-02 13:30:00,307.38,307.38,306.97,307.25,1884.0,307.38,307.38,306.97,307.25,1884.0
2025-05-02 13:35:00,307.11,307.44,307.1,307.28,4924.0,307.11,307.44,307.1,307.28,4924.0
2025-05-02 13:40:00,307.29,307.47,307.16,307.47,3471.0,307.29,307.47,307.16,307.47,3471.0
2025-05-02 13:45:00,307.47,307.61,307.06,307.18,4032.0,307.47,307.61,307.06,307.18,4032.0
2025-05-02 13:50:00,307.06,307.2,306.86,307.06,5413.0,307.06,307.2,306.86,307.06,5413.0
2025-05-02 13:55:00,307.16,307.28,306.92,307.28,6178.0,307.16,307.28,306.92,307.28,6178.0
2025-05-02 14:00:00,307.28,307.89,307.28,307.89,1578.0,307.28,307.89,307.28,307.89,1578.0
2025-05-02 14:05:00,307.82,308.34,307.81,308.34,5199.0,307.82,308.34,307.81,308.34,5199.0
2025-05-02 14:10:00,308.36,308.75,308.33,308.74,1745.0,308.36,308.75,308.33,308.74,1745.0
2025-05-02 14:15:00,308.8,308.8,308.33,308.33,4693.0,308.8,308.8,308.33,308.33,4693.0
2025-05-02 14:20:00,308.43,308.54,308.37,308.54,1613.0,308.43,308.54,308.37,308.54,1613.0
2025-05-02 14:25:00,308.4,308.61,308.28,308.43,2447.0,308.4,308.61,308.28,308.43,2447.0
2025-05-02 14:30:00,308.43,308.98,308.43,308.9,3060.0,308.43,308.98,308.43,308.9,3060.0
2025-05-02 14:35:00,308.97,309.5,308.79,309.49,8440.0,308.97,309.5,308.79,309.49,8440.0
2025-05-02 14:40:00,309.37,309.98,309.31,309.91,27658.0,309.37,309.98,309.31,309.91,27658.0
2025-05-02 14:45:00,309.69,309.86,308.66,308.66,7337.0,309.69,309.86,308.66,308.66,7337.0
2025-05-02 14:50:00,308.68,309.37,308.67,309.37,6372.0,308.68,309.37,308.67,309.37,6372.0
2025-05-02 14:55:00,309.23,309.99,309.19,309.75,17149.0,309.23,309.99,309.19,309.75,17149.0
2025-05-02 15:00:00,309.75,310.58,309.61,310.07,77233.0,309.75,310.58,309.61,310.07,77233.0
2025-05-02 15:05:00,310.07,310.37,309.84,309.85,28455.0,310.07,310.37,309.84,309.85,28455.0
2025-05-02 15:10:00,309.85,310.07,309.84,309.92,11579.0,309.85,310.07,309.84,309.92,11579.0
2025-05-02 15:15:00,310.0,310.27,309.87,310.27,6074.0,310.0,310.27,309.87,310.27,6074.0
2025-05-02 15:20:00,310.27,310.27,309.73,309.89,11778.0,310.27,310.27,309.73,309.89,11778.0
2025-05-02 15:25:00,309.73,309.91,309.57,309.88,3118.0,309.73,309.91,309.57,309.88,3118.0
2025-05-02 15:30:00,309.87,310.06,309.38,309.72,22432.0,309.87,310.06,309.38,309.72,22432.0
2025-05-02 15:35:00,309.7,309.84,309.42,309.8,6879.0,309.7,309.84,309.42,309.8,6879.0
2025-05-02 15:40:00,309.81,310.05,309.24,309.28,13917.0,309.81,310.05,309.24,309.28,13917.0
2025-05-02 15:45:00,309.28,309.29,308.12,308.35,13187.0,309.28,309.29,308.12,308.35,13187.0
2025-05-02 15:50:00,308.41,309.41,308.32,308.52,26304.0,308.41,309.41,308.32,308.52,26304.0
2025-05-02 15:55:00,308.48,308.48,307.92,308.04,52755.0,308.48,308.48,307.92,308.04,52755.0
2025-05-05 09:30:00,307.0,308.15,305.6,308.0,27877.0,307.0,308.15,305.6,308.0,27877.0
2025-05-05 09:35:00,308.02,309.49,307.83,308.4,13025.0,308.02,309.49,307.83,308.4,13025.0
2025-05-05 09:40:00,308.35,309.65,308.34,309.37,5182.0,308.35,309.65,308.34,309.37,5182.0
2025-05-05 09:45:00,309.37,310.17,309.31,310.11,12681.0,309.37,310.17,309.31,310.11,12681.0
2025-05-05 09:50:00,310.05,310.07,309.42,309.93,8106.0,310.05,310.07,309.42,309.93,8106.0
2025-05-05 09:55:00,310.05,310.99,309.95,310.65,8613.0,310.05,310.99,309.95,310.65,8613.0
2025-05-05 10:00:00,310.55,311.98,310.54,310.93,15117.0,310.55,311.98,310.54,310.93,15117.0
2025-05-05 10:05:00,310.8,311.07,310.49,310.84,6517.0,310.8,311.07,310.49,310.84,6517.0
2025-05-05 10:10:00,311.0,311.0,310.22,310.89,7887.0,311.0,311.0,310.22,310.89,7887.0
2025-05-05 10:15:00,310.63,311.54,310.49,311.23,7303.0,310.63,311.54,310.49,311.23,7303.0
2025-05-05 10:20:00,311.19,311.54,310.28,310.28,7756.0,311.19,311.54,310.28,310.28,7756.0
2025-05-05 10:25:00,310.53,310.61,309.87,310.61,10333.0,310.53,310.61,309.87,310.61,10333.0
2025-05-05 10:30:00,310.85,310.85,310.17,310.36,7728.0,310.85,310.85,310.17,310.36,7728.0
2025-05-05 10:35:00,310.29,310.81,310.02,310.8,3865.0,310.29,310.81,310.02,310.8,3865.0
2025-05-05 10:40:00,310.79,311.33,310.54,310.75,4152.0,310.79,311.33,310.54,310.75,4152.0
2025-05-05 10:45:00,310.55,310.55,310.05,310.24,9389.0,310.55,310.55,310.05,310.24,9389.0
2025-05-05 10:50:00,310.21,310.49,310.14,310.21,5132.0,310.21,310.49,310.14,310.21,5132.0
2025-05-05 10:55:00,310.51,310.87,310.47,310.87,3752.0,310.51,310.87,310.47,310.87,3752.0
2025-05-05 11:00:00,310.84,311.37,310.7,311.31,3509.0,310.84,311.37,310.7,311.31,3509.0
2025-05-05 11:05:00,311.25,311.6,311.08,311.21,15359.0,311.25,311.6,311.08,311.21,15359.0
2025-05-05 11:10:00,311.0,311.33,310.73,310.73,3890.0,311.0,311.33,310.73,310.73,3890.0
2025-05-05 11:15:00,310.73,310.74,310.2,310.27,7189.0,310.73,310.74,310.2,310.27,7189.0
2025-05-05 11:20:00,310.25,310.31,309.73,309.93,19611.0,310.25,310.31,309.73,309.93,19611.0
2025-05-05 11:25:00,310.0,310.14,309.49,309.76,9776.0,310.0,310.14,309.49,309.76,9776.0
2025-05-05 11:30:00,309.76,309.9,309.49,309.56,12863.0,309.76,309.9,309.49,309.56,12863.0
2025-05-05 11:35:00,309.51,309.72,309.34,309.7,6207.0,309.51,309.72,309.34,309.7,6207.0
2025-05-05 11:40:00,309.48,310.26,309.48,310.02,4073.0,309.48,310.26,309.48,310.02,4073.0
2025-05-05 11:45:00,310.15,310.35,309.87,309.89,4264.0,310.15,310.35,309.87,309.89,4264.0
2025-05-05 11:50:00,309.79,310.04,309.78,309.88,5236.0,309.79,310.04,309.78,309.88,5236.0
2025-05-05 11:55:00,310.0,310.07,309.77,309.93,7482.0,310.0,310.07,309.77,309.93,7482.0
2025-05-05 12:00:00,309.9,310.13,309.78,310.05,4757.0,309.9,310.13,309.78,310.05,4757.0
2025-05-05 12:05:00,309.99,310.09,309.84,309.94,5957.0,309.99,310.09,309.84,309.94,5957.0
2025-05-05 12:10:00,309.94,310.15,309.9,309.94,2222.0,309.94,310.15,309.9,309.94,2222.0
2025-05-05 12:15:00,309.88,310.26,309.87,310.16,4550.0,309.88,310.26,309.87,310.16,4550.0
2025-05-05 12:20:00,310.34,310.46,310.09,310.21,7629.0,310.34,310.46,310.09,310.21,7629.0
2025-05-05 12:25:00,309.94,310.0,309.51,309.51,2381.0,309.94,310.0,309.51,309.51,2381.0
2025-05-05 12:30:00,309.64,309.72,309.23,309.39,7767.0,309.64,309.72,309.23,309.39,7767.0
2025-05-05 12:35:00,309.29,309.45,309.21,309.44,1928.0,309.29,309.45,309.21,309.44,1928.0
2025-05-05 12:40:00,309.62,309.72,309.52,309.57,2754.0,309.62,309.72,309.52,309.57,2754.0
2025-05-05 12:45:00,309.54,309.94,309.44,309.94,4459.0,309.54,309.94,309.44,309.94,4459.0
2025-05-05 12:50:00,310.0,310.0,309.66,309.68,1224.0,310.0,310.0,309.66,309.68,1224.0
2025-05-05 12:55:00,309.64,309.77,309.39,309.52,3367.0,309.64,309.77,309.39,309.52,3367.0
2025-05-05 13:00:00,309.43,309.67,309.19,309.55,4137.0,309.43,309.67,309.19,309.55,4137.0
2025-05-05 13:05:00,309.4,310.45,309.37,310.3,12690.0,309.4,310.45,309.37,310.3,12690.0
2025-05-05 13:10:00,310.31,310.55,310.02,310.19,9421.0,310.31,310.55,310.02,310.19,9421.0
2025-05-05 13:15:00,310.1,310.24,309.95,310.08,2739.0,310.1,310.24,309.95,310.08,2739.0
2025-05-05 13:20:00,310.19,310.22,309.73,309.79,5383.0,310.19,310.22,309.73,309.79,5383.0
2025-05-05 13:25:00,309.82,310.32,309.81,310.18,4601.0,309.82,310.32,309.81,310.18,4601.0
2025-05-05 13:30:00,310.13,310.66,310.12,310.29,5468.0,310.13,310.66,310.12,310.29,5468.0
2025-05-05 13:35:00,310.49,310.68,310.29,310.55,11364.0,310.49,310.68,310.29,310.55,11364.0
2025-05-05 13:40:00,310.5,310.7,310.4,310.4,3519.0,310.5,310.7,310.4,310.4,3519.0
2025-05-05 13:45:00,310.52,310.76,310.52,310.71,2494.0,310.52,310.76,310.52,310.71,2494.0
2025-05-05 13:50:00,310.65,311.04,310.51,310.99,6487.0,310.65,311.04,310.51,310.99,6487.0
2025-05-05 13:55:00,310.87,310.88,310.34,310.34,3706.0,310.87,310.88,310.34,310.34,3706.0
2025-05-05 14:00:00,310.34,310.59,310.31,310.57,2155.0,310.34,310.59,310.31,310.57,2155.0
2025-05-05 14:05:00,310.58,310.76,310.47,310.5,5339.0,310.58,310.76,310.47,310.5,5339.0
2025-05-05 14:10:00,310.47,310.53,310.36,310.41,2136.0,310.47,310.53,310.36,310.41,2136.0
2025-05-05 14:15:00,310.36,310.49,310.36,310.36,3894.0,310.36,310.49,310.36,310.36,3894.0
2025-05-05 14:20:00,310.38,310.69,310.24,310.52,15757.0,310.38,310.69,310.24,310.52,15757.0
2025-05-05 14:25:00,310.52,310.58,310.28,310.42,5485.0,310.52,310.58,310.28,310.42,5485.0
2025-05-05 14:30:00,310.42,310.8,310.3,310.53,11059.0,310.42,310.8,310.3,310.53,11059.0
2025-05-05 14:35:00,310.67,310.67,310.46,310.46,7279.0,310.67,310.67,310.46,310.46,7279.0
2025-05-05 14:40:00,310.58,310.88,310.49,310.72,13734.0,310.58,310.88,310.49,310.72,13734.0
2025-05-05 14:45:00,310.58,310.84,310.58,310.73,4864.0,310.58,310.84,310.58,310.73,4864.0
2025-05-05 14:50:00,310.77,310.85,310.49,310.56,6356.0,310.77,310.85,310.49,310.56,6356.0
2025-05-05 14:55:00,310.53,310.57,309.72,309.72,9639.0,310.53,310.57,309.72,309.72,9639.0
2025-05-05 15:00:00,309.73,309.95,309.21,309.65,8384.0,309.73,309.95,309.21,309.65,8384.0
2025-05-05 15:05:00,309.61,309.73,308.99,309.02,3987.0,309.61,309.73,308.99,309.02,3987.0
2025-05-05 15:10:00,309.02,309.17,308.69,309.03,11231.0,309.02,309.17,308.69,309.03,11231.0
2025-05-05 15:15:00,309.07,309.25,308.76,308.76,5749.0,309.07,309.25,308.76,308.76,5749.0
2025-05-05 15:20:00,308.76,308.87,308.55,308.73,9387.0,308.76,308.87,308.55,308.73,9387.0
2025-05-05 15:25:00,308.6,308.93,308.44,308.76,39305.0,308.6,308.93,308.44,308.76,39305.0
2025-05-05 15:30:00,308.69,308.98,308.62,308.98,6954.0,308.69,308.98,308.62,308.98,6954.0
2025-05-05 15:35:00,309.01,309.53,308.8,309.53,29633.0,309.01,309.53,308.8,309.53,29633.0
2025-05-05 15:40:00,309.41,309.59,308.88,309.14,21159.0,309.41,309.59,308.88,309.14,21159.0
2025-05-05 15:45:00,309.17,309.37,308.74,308.8,32673.0,309.17,309.37,308.74,308.8,32673.0
2025-05-05 15:50:00,308.96,309.63,308.48,309.0,67407.0,308.96,309.63,308.48,309.0,67407.0
2025-05-05 15:55:00,309.04,309.19,308.57,308.95,90383.0,309.04,309.19,308.57,308.95,90383.0
2025-05-06 09:30:00,303.35,305.52,302.29,305.5,26769.0,303.35,305.52,302.29,305.5,26769.0
2025-05-06 09:35:00,305.48,305.75,304.64,305.15,18140.0,305.48,305.75,304.64,305.15,18140.0
2025-05-06 09:40:00,304.89,305.22,304.27,304.6,25257.0,304.89,305.22,304.27,304.6,25257.0
2025-05-06 09:45:00,304.6,304.89,304.07,304.22,19656.0,304.6,304.89,304.07,304.22,19656.0
2025-05-06 09:50:00,304.26,304.42,303.75,303.81,5536.0,304.26,304.42,303.75,303.81,5536.0
2025-05-06 09:55:00,303.81,304.2,303.81,304.09,3106.0,303.81,304.2,303.81,304.09,3106.0
2025-05-06 10:00:00,303.69,305.09,303.66,304.77,8506.0,303.69,305.09,303.66,304.77,8506.0
2025-05-06 10:05:00,305.04,305.38,304.66,305.2,20842.0,305.04,305.38,304.66,305.2,20842.0
2025-05-06 10:10:00,305.18,306.08,305.17,305.53,28013.0,305.18,306.08,305.17,305.53,28013.0
2025-05-06 10:15:00,305.51,306.14,305.51,306.08,12658.0,305.51,306.14,305.51,306.08,12658.0
2025-05-06 10:20:00,306.18,306.47,305.88,305.88,7760.0,306.18,306.47,305.88,305.88,7760.0
2025-05-06 10:25:00,306.0,306.37,305.7,306.34,9441.0,306.0,306.37,305.7,306.34,9441.0
2025-05-06 10:30:00,306.34,306.44,306.0,306.4,10541.0,306.34,306.44,306.0,306.4,10541.0
2025-05-06 10:35:00,306.24,306.35,305.89,306.25,7802.0,306.24,306.35,305.89,306.25,7802.0
2025-05-06 10:40:00,306.38,306.52,306.15,306.51,7919.0,306.38,306.52,306.15,306.51,7919.0
2025-05-06 10:45:00,306.66,307.03,306.57,306.85,8246.0,306.66,307.03,306.57,306.85,8246.0
2025-05-06 10:50:00,306.84,306.99,306.05,306.21,64873.0,306.84,306.99,306.05,306.21,64873.0
2025-05-06 10:55:00,306.13,306.38,305.98,306.16,6528.0,306.13,306.38,305.98,306.16,6528.0
2025-05-06 11:00:00,306.21,306.79,306.2,306.71,19463.0,306.21,306.79,306.2,306.71,19463.0
2025-05-06 11:05:00,306.55,307.0,306.46,306.49,30333.0,306.55,307.0,306.46,306.49,30333.0
2025-05-06 11:10:00,306.57,306.96,306.36,306.6,11155.0,306.57,306.96,306.36,306.6,11155.0
2025-05-06 11:15:00,306.65,306.95,306.65,306.95,8187.0,306.65,306.95,306.65,306.95,8187.0
2025-05-06 11:20:00,306.91,307.34,306.83,307.29,8502.0,306.91,307.34,306.83,307.29,8502.0
2025-05-06 11:25:00,307.16,307.33,306.98,307.05,6813.0,307.16,307.33,306.98,307.05,6813.0
2025-05-06 11:30:00,306.93,307.24,306.82,307.24,8078.0,306.93,307.24,306.82,307.24,8078.0
2025-05-06 11:35:00,307.26,307.42,307.24,307.42,1500.0,307.26,307.42,307.24,307.42,1500.0
2025-05-06 11:40:00,307.29,307.29,306.77,306.98,2883.0,307.29,307.29,306.77,306.98,2883.0
2025-05-06 11:45:00,306.97,307.25,306.78,307.17,3328.0,306.97,307.25,306.78,307.17,3328.0
2025-05-06 11:50:00,307.3,307.3,306.86,307.07,2816.0,307.3,307.3,306.86,307.07,2816.0
2025-05-06 11:55:00,307.11,307.21,307.03,307.1,3595.0,307.11,307.21,307.03,307.1,3595.0
2025-05-06 12:00:00,307.11,307.51,307.1,307.37,3583.0,307.11,307.51,307.1,307.37,3583.0
2025-05-06 12:05:00,307.38,307.43,307.03,307.03,13717.0,307.38,307.43,307.03,307.03,13717.0
2025-05-06 12:10:00,307.23,308.65,307.03,308.51,11697.0,307.23,308.65,307.03,308.51,11697.0
2025-05-06 12:15:00,308.46,308.6,308.11,308.6,3429.0,308.46,308.6,308.11,308.6,3429.0
2025-05-06 12:20:00,308.65,308.65,306.96,307.06,2871.0,308.65,308.65,306.96,307.06,2871.0
2025-05-06 12:25:00,307.05,307.44,307.04,307.39,5371.0,307.05,307.44,307.04,307.39,5371.0
2025-05-06 12:30:00,307.37,307.45,307.24,307.32,1491.0,307.37,307.45,307.24,307.32,1491.0
2025-05-06 12:35:00,307.31,307.38,306.9,307.33,6748.0,307.31,307.38,306.9,307.33,6748.0
2025-05-06 12:40:00,307.22,307.3,306.52,306.52,3218.0,307.22,307.3,306.52,306.52,3218.0
2025-05-06 12:45:00,306.63,306.71,306.45,306.63,2851.0,306.63,306.71,306.45,306.63,2851.0
2025-05-06 12:50:00,306.43,306.56,306.22,306.44,2756.0,306.43,306.56,306.22,306.44,2756.0
2025-05-06 12:55:00,306.48,306.48,306.2,306.26,4214.0,306.48,306.48,306.2,306.26,4214.0
2025-05-06 13:00:00,306.42,306.67,306.26,306.41,4147.0,306.42,306.67,306.26,306.41,4147.0
2025-05-06 13:05:00,306.38,306.7,306.24,306.62,5642.0,306.38,306.7,306.24,306.62,5642.0
2025-05-06 13:10:00,306.41,306.51,306.26,306.51,900.0,306.41,306.51,306.26,306.51,900.0
2025-05-06 13:15:00,306.51,306.58,306.47,306.57,1431.0,306.51,306.58,306.47,306.57,1431.0
2025-05-06 13:20:00,306.47,306.5,305.65,305.8,2900.0,306.47,306.5,305.65,305.8,2900.0
2025-05-06 13:25:00,305.81,306.14,305.77,306.06,3001.0,305.81,306.14,305.77,306.06,3001.0
2025-05-06 13:30:00,306.06,306.31,306.06,306.29,4471.0,306.06,306.31,306.06,306.29,4471.0
2025-05-06 13:35:00,306.19,306.32,305.67,305.67,3041.0,306.19,306.32,305.67,305.67,3041.0
2025-05-06 13:40:00,305.51,305.61,305.31,305.46,2700.0,305.51,305.61,305.31,305.46,2700.0
2025-05-06 13:45:00,305.49,305.49,305.18,305.23,2600.0,305.49,305.49,305.18,305.23,2600.0
2025-05-06 13:50:00,305.16,305.59,305.13,305.43,3050.0,305.16,305.59,305.13,305.43,3050.0
2025-05-06 13:55:00,305.3,305.34,305.13,305.3,2517.0,305.3,305.34,305.13,305.3,2517.0
2025-05-06 14:00:00,305.31,306.14,305.31,306.07,5484.0,305.31,306.14,305.31,306.07,5484.0
2025-05-06 14:05:00,306.07,306.08,305.69,306.02,4874.0,306.07,306.08,305.69,306.02,4874.0
2025-05-06 14:10:00,306.03,306.14,305.74,306.11,4349.0,306.03,306.14,305.74,306.11,4349.0
2025-05-06 14:15:00,306.08,306.53,306.08,306.27,5718.0,306.08,306.53,306.08,306.27,5718.0
2025-05-06 14:20:00,306.53,306.8,306.4,306.75,6795.0,306.53,306.8,306.4,306.75,6795.0
2025-05-06 14:25:00,306.74,307.03,306.74,306.91,2300.0,306.74,307.03,306.74,306.91,2300.0
2025-05-06 14:30:00,306.94,307.09,306.85,307.03,5699.0,306.94,307.09,306.85,307.03,5699.0
2025-05-06 14:35:00,306.92,306.98,306.53,306.78,22264.0,306.92,306.98,306.53,306.78,22264.0
2025-05-06 14:40:00,306.78,307.14,306.78,306.79,5595.0,306.78,307.14,306.78,306.79,5595.0
2025-05-06 14:45:00,306.77,307.12,306.73,307.06,5675.0,306.77,307.12,306.73,307.06,5675.0
2025-05-06 14:50:00,307.06,307.19,306.89,307.14,5784.0,307.06,307.19,306.89,307.14,5784.0
2025-05-06 14:55:00,307.27,307.44,307.27,307.44,3474.0,307.27,307.44,307.27,307.44,3474.0
2025-05-06 15:00:00,307.38,307.53,307.2,307.49,14422.0,307.38,307.53,307.2,307.49,14422.0
2025-05-06 15:05:00,307.49,307.56,307.01,307.14,4006.0,307.49,307.56,307.01,307.14,4006.0
2025-05-06 15:10:00,307.07,307.29,306.98,307.29,10283.0,307.07,307.29,306.98,307.29,10283.0
2025-05-06 15:15:00,307.21,307.38,307.0,307.0,7882.0,307.21,307.38,307.0,307.0,7882.0
2025-05-06 15:20:00,307.05,307.05,306.72,306.88,3966.0,307.05,307.05,306.72,306.88,3966.0
2025-05-06 15:25:00,306.9,307.15,306.83,307.06,5425.0,306.9,307.15,306.83,307.06,5425.0
2025-05-06 15:30:00,307.06,307.47,307.05,307.24,6641.0,307.06,307.47,307.05,307.24,6641.0
2025-05-06 15:35:00,307.24,307.34,306.8,306.8,11757.0,307.24,307.34,306.8,306.8,11757.0
2025-05-06 15:40:00,306.84,307.15,306.74,307.15,15338.0,306.84,307.15,306.74,307.15,15338.0
2025-05-06 15:45:00,307.09,307.32,306.92,307.06,15776.0,307.09,307.32,306.92,307.06,15776.0
2025-05-06 15:50:00,306.96,307.17,306.41,306.68,29287.0,306.96,307.17,306.41,306.68,29287.0
2025-05-06 15:55:00,306.66,306.68,305.59,305.67,75091.0,306.66,306.68,305.59,305.67,75091.0
2025-05-07 09:30:00,306.15,307.94,305.05,305.88,32853.0,306.15,307.94,305.05,305.88,32853.0
2025-05-07 09:35:00,304.78,305.93,304.77,305.93,3585.0,304.78,305.93,304.77,305.93,3585.0
2025-05-07 09:40:00,306.01,306.31,305.52,306.13,8287.0,306.01,306.31,305.52,306.13,8287.0
2025-05-07 09:45:00,306.14,306.14,305.13,305.13,5667.0,306.14,306.14,305.13,305.13,5667.0
2025-05-07 09:50:00,305.14,305.84,305.14,305.51,4040.0,305.14,305.84,305.14,305.51,4040.0
2025-05-07 09:55:00,306.05,306.7,305.99,306.5,10066.0,306.05,306.7,305.99,306.5,10066.0
2025-05-07 10:00:00,306.31,306.76,306.11,306.39,5939.0,306.31,306.76,306.11,306.39,5939.0
2025-05-07 10:05:00,306.35,307.04,306.09,307.02,4607.0,306.35,307.04,306.09,307.02,4607.0
2025-05-07 10:10:00,307.07,307.08,306.58,307.08,7344.0,307.07,307.08,306.58,307.08,7344.0
2025-05-07 10:15:00,306.94,307.23,306.71,306.75,5436.0,306.94,307.23,306.71,306.75,5436.0
2025-05-07 10:20:00,306.64,306.71,306.11,306.71,8075.0,306.64,306.71,306.11,306.71,8075.0
2025-05-07 10:25:00,306.68,306.85,306.48,306.69,3640.0,306.68,306.85,306.48,306.69,3640.0
2025-05-07 10:30:00,306.72,306.98,306.65,306.65,2393.0,306.72,306.98,306.65,306.65,2393.0
2025-05-07 10:35:00,306.95,306.95,306.63,306.72,5767.0,306.95,306.95,306.63,306.72,5767.0
2025-05-07 10:40:00,306.74,306.95,306.33,306.95,9492.0,306.74,306.95,306.33,306.95,9492.0
2025-05-07 10:45:00,306.94,306.95,306.48,306.48,8209.0,306.94,306.95,306.48,306.48,8209.0
2025-05-07 10:50:00,306.39,306.5,305.18,305.18,2247.0,306.39,306.5,305.18,305.18,2247.0
2025-05-07 10:55:00,305.28,305.57,305.01,305.33,4109.0,305.28,305.57,305.01,305.33,4109.0
2025-05-07 11:00:00,305.21,305.31,304.81,305.29,2605.0,305.21,305.31,304.81,305.29,2605.0
2025-05-07 11:05:00,305.36,305.54,305.12,305.31,2682.0,305.36,305.54,305.12,305.31,2682.0
2025-05-07 11:10:00,305.52,305.54,304.95,305.1,2130.0,305.52,305.54,304.95,305.1,2130.0
2025-05-07 11:15:00,305.38,306.09,305.38,306.0,1095.0,305.38,306.09,305.38,306.0,1095.0
2025-05-07 11:20:00,306.0,306.46,305.75,306.42,6792.0,306.0,306.46,305.75,306.42,6792.0
2025-05-07 11:25:00,306.46,306.46,305.85,306.13,8023.0,306.46,306.46,305.85,306.13,8023.0
2025-05-07 11:30:00,306.13,306.47,306.02,306.47,3871.0,306.13,306.47,306.02,306.47,3871.0
2025-05-07 11:35:00,306.43,306.92,306.37,306.62,3003.0,306.43,306.92,306.37,306.62,3003.0
2025-05-07 11:40:00,306.81,307.29,306.8,307.13,1800.0,306.81,307.29,306.8,307.13,1800.0
2025-05-07 11:45:00,307.23,307.34,306.84,306.93,47815.0,307.23,307.34,306.84,306.93,47815.0
2025-05-07 11:50:00,306.91,307.75,306.73,307.51,8783.0,306.91,307.75,306.73,307.51,8783.0
2025-05-07 11:55:00,307.3,307.99,307.3,307.8,3208.0,307.3,307.99,307.3,307.8,3208.0
2025-05-07 12:00:00,307.8,308.22,307.8,307.98,1484.0,307.8,308.22,307.8,307.98,1484.0
2025-05-07 12:05:00,308.16,308.32,307.87,308.27,3804.0,308.16,308.32,307.87,308.27,3804.0
2025-05-07 12:10:00,308.39,308.62,308.19,308.36,1942.0,308.39,308.62,308.19,308.36,1942.0
2025-05-07 12:15:00,308.41,308.78,308.22,308.57,2413.0,308.41,308.78,308.22,308.57,2413.0
2025-05-07 12:20:00,308.63,308.63,308.12,308.3,1787.0,308.63,308.63,308.12,308.3,1787.0
2025-05-07 12:25:00,308.24,308.33,307.95,307.95,1808.0,308.24,308.33,307.95,307.95,1808.0
2025-05-07 12:30:00,308.03,308.19,307.92,308.19,1300.0,308.03,308.19,307.92,308.19,1300.0
2025-05-07 12:35:00,308.15,308.45,308.14,308.35,17300.0,308.15,308.45,308.14,308.35,17300.0
2025-05-07 12:40:00,308.35,308.81,308.35,308.71,10886.0,308.35,308.81,308.35,308.71,10886.0
2025-05-07 12:45:00,309.38,310.88,308.88,309.62,43661.0,309.38,310.88,308.88,309.62,43661.0
2025-05-07 12:50:00,309.98,309.99,309.62,309.77,3300.0,309.98,309.99,309.62,309.77,3300.0
2025-05-07 12:55:00,309.71,310.1,309.53,309.62,4109.0,309.71,310.1,309.53,309.62,4109.0
2025-05-07 13:00:00,309.66,309.87,309.6,309.78,1323.0,309.66,309.87,309.6,309.78,1323.0
2025-05-07 13:05:00,309.75,309.85,309.55,309.85,1517.0,309.75,309.85,309.55,309.85,1517.0
2025-05-07 13:10:00,309.72,309.82,309.53,309.68,2556.0,309.72,309.82,309.53,309.68,2556.0
2025-05-07 13:15:00,309.69,309.72,309.54,309.54,1400.0,309.69,309.72,309.54,309.54,1400.0
2025-05-07 13:20:00,309.54,309.75,309.22,309.66,10506.0,309.54,309.75,309.22,309.66,10506.0
2025-05-07 13:25:00,309.73,309.76,309.62,309.63,447.0,309.73,309.76,309.62,309.63,447.0
2025-05-07 13:30:00,309.46,309.46,309.21,309.21,1560.0,309.46,309.46,309.21,309.21,1560.0
2025-05-07 13:35:00,309.19,309.19,308.78,308.93,8597.0,309.19,309.19,308.78,308.93,8597.0
2025-05-07 13:40:00,308.93,309.07,308.81,308.92,3751.0,308.93,309.07,308.81,308.92,3751.0
2025-05-07 13:45:00,308.8,308.89,308.71,308.78,6314.0,308.8,308.89,308.71,308.78,6314.0
2025-05-07 13:50:00,308.88,309.02,308.07,308.2,9000.0,308.88,309.02,308.07,308.2,9000.0
2025-05-07 13:55:00,308.01,308.42,308.01,308.17,4441.0,308.01,308.42,308.01,308.17,4441.0
2025-05-07 14:00:00,308.25,308.74,307.72,308.07,13453.0,308.25,308.74,307.72,308.07,13453.0
2025-05-07 14:05:00,308.06,308.06,306.07,306.58,9797.0,308.06,308.06,306.07,306.58,9797.0
2025-05-07 14:10:00,306.58,306.85,305.9,305.9,5721.0,306.58,306.85,305.9,305.9,5721.0
2025-05-07 14:15:00,306.05,306.3,305.6,305.98,10150.0,306.05,306.3,305.6,305.98,10150.0
2025-05-07 14:20:00,305.98,306.94,305.96,306.62,9817.0,305.98,306.94,305.96,306.62,9817.0
2025-05-07 14:25:00,306.66,307.18,306.66,307.03,10387.0,306.66,307.18,306.66,307.03,10387.0
2025-05-07 14:30:00,306.99,308.02,306.98,307.93,8469.0,306.99,308.02,306.98,307.93,8469.0
2025-05-07 14:35:00,307.58,308.37,307.38,308.14,13315.0,307.58,308.37,307.38,308.14,13315.0
2025-05-07 14:40:00,307.98,308.4,307.9,308.07,3490.0,307.98,308.4,307.9,308.07,3490.0
2025-05-07 14:45:00,307.99,308.17,306.76,307.2,11195.0,307.99,308.17,306.76,307.2,11195.0
2025-05-07 14:50:00,307.17,307.36,306.36,306.6,4910.0,307.17,307.36,306.36,306.6,4910.0
2025-05-07 14:55:00,306.88,309.0,306.88,308.46,3054.0,306.88,309.0,306.88,308.46,3054.0
2025-05-07 15:00:00,308.34,308.8,308.0,308.46,3868.0,308.34,308.8,308.0,308.46,3868.0
2025-05-07 15:05:00,308.02,308.37,307.86,307.99,5599.0,308.02,308.37,307.86,307.99,5599.0
2025-05-07 15:10:00,308.0,308.0,307.33,307.61,10729.0,308.0,308.0,307.33,307.61,10729.0
2025-05-07 15:15:00,307.76,307.98,307.2,307.86,5132.0,307.76,307.98,307.2,307.86,5132.0
2025-05-07 15:20:00,307.85,307.85,307.4,307.4,2875.0,307.85,307.85,307.4,307.4,2875.0
2025-05-07 15:25:00,307.36,307.36,306.39,306.63,11411.0,307.36,307.36,306.39,306.63,11411.0
2025-05-07 15:30:00,306.72,306.98,306.35,306.47,10716.0,306.72,306.98,306.35,306.47,10716.0
2025-05-07 15:35:00,306.47,307.44,306.28,306.93,10408.0,306.47,307.44,306.28,306.93,10408.0
2025-05-07 15:40:00,307.09,310.35,306.95,309.25,22155.0,307.09,310.35,306.95,309.25,22155.0
2025-05-07 15:45:00,309.7,310.12,308.2,308.31,43052.0,309.7,310.12,308.2,308.31,43052.0
2025-05-07 15:50:00,308.11,308.21,307.0,308.03,18976.0,308.11,308.21,307.0,308.03,18976.0
2025-05-07 15:55:00,308.04,308.7,307.38,308.57,56489.0,308.04,308.7,307.38,308.57,56489.0
2025-05-08 09:30:00,311.22,311.22,310.01,310.01,25558.0,311.22,311.22,310.01,310.01,25558.0
2025-05-08 09:35:00,310.06,310.23,309.3,309.35,4011.0,310.06,310.23,309.3,309.35,4011.0
2025-05-08 09:40:00,309.5,310.47,309.34,310.11,13485.0,309.5,310.47,309.34,310.11,13485.0
2025-05-08 09:45:00,310.02,310.18,309.75,310.02,4376.0,310.02,310.18,309.75,310.02,4376.0
2025-05-08 09:50:00,310.18,310.39,309.97,310.32,4925.0,310.18,310.39,309.97,310.32,4925.0
2025-05-08 09:55:00,310.46,310.65,309.66,309.93,8174.0,310.46,310.65,309.66,309.93,8174.0
2025-05-08 10:00:00,310.09,310.95,309.99,310.55,12285.0,310.09,310.95,309.99,310.55,12285.0
2025-05-08 10:05:00,310.63,310.64,309.95,310.12,7448.0,310.63,310.64,309.95,310.12,7448.0
2025-05-08 10:10:00,310.28,310.35,309.6,309.75,11692.0,310.28,310.35,309.6,309.75,11692.0
2025-05-08 10:15:00,309.88,310.03,309.81,310.0,8758.0,309.88,310.03,309.81,310.0,8758.0
2025-05-08 10:20:00,309.97,310.55,309.86,310.04,8971.0,309.97,310.55,309.86,310.04,8971.0
2025-05-08 10:25:00,310.24,310.46,310.21,310.34,3094.0,310.24,310.46,310.21,310.34,3094.0
2025-05-08 10:30:00,310.59,311.39,310.53,311.38,7381.0,310.59,311.39,310.53,311.38,7381.0
2025-05-08 10:35:00,311.23,311.24,310.67,311.05,3850.0,311.23,311.24,310.67,311.05,3850.0
2025-05-08 10:40:00,310.82,311.09,310.53,310.89,7224.0,310.82,311.09,310.53,310.89,7224.0
2025-05-08 10:45:00,310.68,310.68,309.47,309.63,6632.0,310.68,310.68,309.47,309.63,6632.0
2025-05-08 10:50:00,309.81,310.09,308.69,309.13,7531.0,309.81,310.09,308.69,309.13,7531.0
2025-05-08 10:55:00,308.79,308.92,308.49,308.49,1869.0,308.79,308.92,308.49,308.49,1869.0
2025-05-08 11:00:00,308.77,308.77,308.47,308.65,2270.0,308.77,308.77,308.47,308.65,2270.0
2025-05-08 11:05:00,308.88,309.52,308.62,309.52,5550.0,308.88,309.52,308.62,309.52,5550.0
2025-05-08 11:10:00,309.5,309.7,309.37,309.5,3446.0,309.5,309.7,309.37,309.5,3446.0
2025-05-08 11:15:00,309.5,309.99,309.5,309.84,2729.0,309.5,309.99,309.5,309.84,2729.0
2025-05-08 11:20:00,310.0,310.54,309.83,310.44,7733.0,310.0,310.54,309.83,310.44,7733.0
2025-05-08 11:25:00,310.75,311.48,310.59,310.75,9260.0,310.75,311.48,310.59,310.75,9260.0
2025-05-08 11:30:00,310.44,311.2,310.44,311.19,2953.0,310.44,311.2,310.44,311.19,2953.0
2025-05-08 11:35:00,311.35,311.86,311.35,311.86,1842.0,311.35,311.86,311.35,311.86,1842.0
2025-05-08 11:40:00,312.0,313.0,311.93,312.64,13562.0,312.0,313.0,311.93,312.64,13562.0
2025-05-08 11:45:00,312.56,312.95,312.56,312.73,4625.0,312.56,312.95,312.56,312.73,4625.0
2025-05-08 11:50:00,312.95,312.95,312.25,312.35,7741.0,312.95,312.95,312.25,312.35,7741.0
2025-05-08 11:55:00,312.35,312.35,311.84,312.13,5909.0,312.35,312.35,311.84,312.13,5909.0
2025-05-08 12:00:00,312.15,312.38,311.96,312.3,4147.0,312.15,312.38,311.96,312.3,4147.0
2025-05-08 12:05:00,312.32,312.32,311.87,312.1,4507.0,312.32,312.32,311.87,312.1,4507.0
2025-05-08 12:10:00,312.19,312.3,311.85,312.04,3099.0,312.19,312.3,311.85,312.04,3099.0
2025-05-08 12:15:00,312.2,312.33,311.81,311.81,51026.0,312.2,312.33,311.81,311.81,51026.0
2025-05-08 12:20:00,311.81,311.95,311.35,311.35,3214.0,311.81,311.95,311.35,311.35,3214.0
2025-05-08 12:25:00,311.35,311.37,310.71,310.92,1622.0,311.35,311.37,310.71,310.92,1622.0
2025-05-08 12:30:00,310.97,311.19,310.74,311.12,4721.0,310.97,311.19,310.74,311.12,4721.0
2025-05-08 12:35:00,311.11,311.3,310.71,311.3,4462.0,311.11,311.3,310.71,311.3,4462.0
2025-05-08 12:40:00,311.31,311.34,311.08,311.08,8965.0,311.31,311.34,311.08,311.08,8965.0
2025-05-08 12:45:00,311.22,311.37,311.03,311.36,3682.0,311.22,311.37,311.03,311.36,3682.0
2025-05-08 12:50:00,311.36,311.58,311.2,311.35,3807.0,311.36,311.58,311.2,311.35,3807.0
2025-05-08 12:55:00,311.38,311.64,311.25,311.54,3318.0,311.38,311.64,311.25,311.54,3318.0
2025-05-08 13:00:00,311.54,311.54,311.12,311.12,4952.0,311.54,311.54,311.12,311.12,4952.0
2025-05-08 13:05:00,311.12,311.36,311.1,311.21,1753.0,311.12,311.36,311.1,311.21,1753.0
2025-05-08 13:10:00,311.04,311.04,310.62,310.62,3368.0,311.04,311.04,310.62,310.62,3368.0
2025-05-08 13:15:00,310.66,310.74,310.55,310.55,2937.0,310.66,310.74,310.55,310.55,2937.0
2025-05-08 13:20:00,310.62,310.69,310.31,310.69,4469.0,310.62,310.69,310.31,310.69,4469.0
2025-05-08 13:25:00,310.68,310.87,310.33,310.46,4522.0,310.68,310.87,310.33,310.46,4522.0
2025-05-08 13:30:00,310.4,310.48,309.99,310.03,2883.0,310.4,310.48,309.99,310.03,2883.0
2025-05-08 13:35:00,309.82,310.19,309.77,310.19,3716.0,309.82,310.19,309.77,310.19,3716.0
2025-05-08 13:40:00,309.9,309.97,309.58,309.77,3598.0,309.9,309.97,309.58,309.77,3598.0
2025-05-08 13:45:00,309.89,309.91,309.42,309.63,6993.0,309.89,309.91,309.42,309.63,6993.0
2025-05-08 13:50:00,309.75,310.16,309.64,310.05,7344.0,309.75,310.16,309.64,310.05,7344.0
2025-05-08 13:55:00,310.05,310.05,309.4,309.4,4387.0,310.05,310.05,309.4,309.4,4387.0
2025-05-08 14:00:00,309.48,309.61,309.36,309.46,6724.0,309.48,309.61,309.36,309.46,6724.0
2025-05-08 14:05:00,309.46,309.89,309.39,309.67,3948.0,309.46,309.89,309.39,309.67,3948.0
2025-05-08 14:10:00,309.75,310.23,309.65,310.12,6192.0,309.75,310.23,309.65,310.12,6192.0
2025-05-08 14:15:00,310.02,310.41,310.02,310.28,9434.0,310.02,310.41,310.02,310.28,9434.0
2025-05-08 14:20:00,310.4,310.54,310.15,310.25,3900.0,310.4,310.54,310.15,310.25,3900.0
2025-05-08 14:25:00,310.4,310.41,310.23,310.35,2096.0,310.4,310.41,310.23,310.35,2096.0
2025-05-08 14:30:00,310.32,311.07,310.17,310.92,3964.0,310.32,311.07,310.17,310.92,3964.0
2025-05-08 14:35:00,311.05,311.06,310.78,310.92,2173.0,311.05,311.06,310.78,310.92,2173.0
2025-05-08 14:40:00,311.18,311.41,311.06,311.41,3305.0,311.18,311.41,311.06,311.41,3305.0
2025-05-08 14:45:00,311.29,311.29,310.9,311.06,4843.0,311.29,311.29,310.9,311.06,4843.0
2025-05-08 14:50:00,310.92,310.93,310.71,310.87,2805.0,310.92,310.93,310.71,310.87,2805.0
2025-05-08 14:55:00,310.74,310.85,310.4,310.4,3412.0,310.74,310.85,310.4,310.4,3412.0
2025-05-08 15:00:00,310.44,310.83,310.17,310.83,6130.0,310.44,310.83,310.17,310.83,6130.0
2025-05-08 15:05:00,310.81,310.81,310.46,310.56,5587.0,310.81,310.81,310.46,310.56,5587.0
2025-05-08 15:10:00,310.47,310.72,310.3,310.35,5701.0,310.47,310.72,310.3,310.35,5701.0
2025-05-08 15:15:00,310.31,310.5,310.03,310.3,11270.0,310.31,310.5,310.03,310.3,11270.0
2025-05-08 15:20:00,310.4,311.1,310.37,310.69,4808.0,310.4,311.1,310.37,310.69,4808.0
2025-05-08 15:25:00,310.69,310.82,310.34,310.67,7291.0,310.69,310.82,310.34,310.67,7291.0
2025-05-08 15:30:00,310.64,310.77,310.29,310.29,7339.0,310.64,310.77,310.29,310.29,7339.0
2025-05-08 15:35:00,310.37,310.37,309.64,309.83,12718.0,310.37,310.37,309.64,309.83,12718.0
2025-05-08 15:40:00,309.9,310.16,309.65,309.82,10543.0,309.9,310.16,309.65,309.82,10543.0
2025-05-08 15:45:00,310.0,310.01,308.94,309.44,20202.0,310.0,310.01,308.94,309.44,20202.0
2025-05-08 15:50:00,309.32,309.53,308.79,308.79,20214.0,309.32,309.53,308.79,308.79,20214.0
2025-05-08 15:55:00,308.92,308.92,307.7,307.86,87549.0,308.92,308.92,307.7,307.86,87549.0
2025-05-09 09:30:00,309.53,309.53,307.72,308.2,30509.0,309.53,309.53,307.72,308.2,30509.0
2025-05-09 09:35:00,308.11,308.57,307.7,307.94,6111.0,308.11,308.57,307.7,307.94,6111.0
2025-05-09 09:40:00,307.97,308.51,307.72,307.8,7603.0,307.97,308.51,307.72,307.8,7603.0
2025-05-09 09:45:00,307.8,308.3,307.66,307.81,6905.0,307.8,308.3,307.66,307.81,6905.0
2025-05-09 09:50:00,307.64,307.89,307.1,307.52,3086.0,307.64,307.89,307.1,307.52,3086.0
2025-05-09 09:55:00,307.52,308.03,307.43,307.99,7808.0,307.52,308.03,307.43,307.99,7808.0
2025-05-09 10:00:00,308.02,308.51,307.96,308.16,12468.0,308.02,308.51,307.96,308.16,12468.0
2025-05-09 10:05:00,307.94,308.56,307.94,308.22,3490.0,307.94,308.56,307.94,308.22,3490.0
2025-05-09 10:10:00,308.23,308.65,308.17,308.19,13853.0,308.23,308.65,308.17,308.19,13853.0
2025-05-09 10:15:00,308.0,308.13,307.35,307.41,5969.0,308.0,308.13,307.35,307.41,5969.0
2025-05-09 10:20:00,307.15,307.15,305.62,305.62,8885.0,307.15,307.15,305.62,305.62,8885.0
2025-05-09 10:25:00,305.81,305.81,305.0,305.17,10763.0,305.81,305.81,305.0,305.17,10763.0
2025-05-09 10:30:00,305.25,305.91,305.0,305.2,17343.0,305.25,305.91,305.0,305.2,17343.0
2025-05-09 10:35:00,305.2,305.21,304.3,304.4,4147.0,305.2,305.21,304.3,304.4,4147.0
2025-05-09 10:40:00,304.08,305.0,303.82,304.76,20445.0,304.08,305.0,303.82,304.76,20445.0
2025-05-09 10:45:00,304.86,305.61,304.73,305.52,9627.0,304.86,305.61,304.73,305.52,9627.0
2025-05-09 10:50:00,305.5,306.1,305.5,305.78,10923.0,305.5,306.1,305.5,305.78,10923.0
2025-05-09 10:55:00,305.97,306.32,305.8,306.3,5839.0,305.97,306.32,305.8,306.3,5839.0
2025-05-09 11:00:00,306.16,306.5,306.09,306.36,4707.0,306.16,306.5,306.09,306.36,4707.0
2025-05-09 11:05:00,306.43,306.5,306.15,306.15,2338.0,306.43,306.5,306.15,306.15,2338.0
2025-05-09 11:10:00,306.17,306.17,305.53,305.55,5509.0,306.17,306.17,305.53,305.55,5509.0
2025-05-09 11:15:00,305.55,305.87,305.55,305.73,5211.0,305.55,305.87,305.55,305.73,5211.0
2025-05-09 11:20:00,305.52,305.52,305.27,305.31,4616.0,305.52,305.52,305.27,305.31,4616.0
2025-05-09 11:25:00,305.31,305.6,305.31,305.59,2100.0,305.31,305.6,305.31,305.59,2100.0
2025-05-09 11:30:00,305.57,305.66,305.38,305.66,3410.0,305.57,305.66,305.38,305.66,3410.0
2025-05-09 11:35:00,305.6,305.77,305.45,305.47,3613.0,305.6,305.77,305.45,305.47,3613.0
2025-05-09 11:40:00,305.4,305.46,305.15,305.34,22862.0,305.4,305.46,305.15,305.34,22862.0
2025-05-09 11:45:00,305.47,305.64,305.15,305.19,14510.0,305.47,305.64,305.15,305.19,14510.0
2025-05-09 11:50:00,305.19,305.67,305.1,305.31,35459.0,305.19,305.67,305.1,305.31,35459.0
2025-05-09 11:55:00,305.24,305.94,305.18,305.94,6480.0,305.24,305.94,305.18,305.94,6480.0
2025-05-09 12:00:00,305.92,305.93,304.85,304.85,4879.0,305.92,305.93,304.85,304.85,4879.0
2025-05-09 12:05:00,304.79,305.19,304.79,304.87,2902.0,304.79,305.19,304.79,304.87,2902.0
2025-05-09 12:10:00,304.86,304.86,304.38,304.78,3340.0,304.86,304.86,304.38,304.78,3340.0
2025-05-09 12:15:00,304.97,305.48,304.83,305.09,3881.0,304.97,305.48,304.83,305.09,3881.0
2025-05-09 12:20:00,305.27,305.5,305.17,305.39,1976.0,305.27,305.5,305.17,305.39,1976.0
2025-05-09 12:25:00,305.19,305.19,304.93,305.0,3000.0,305.19,305.19,304.93,305.0,3000.0
2025-05-09 12:30:00,304.95,305.27,304.62,304.74,13372.0,304.95,305.27,304.62,304.74,13372.0
2025-05-09 12:35:00,304.83,305.43,304.83,305.13,4901.0,304.83,305.43,304.83,305.13,4901.0
2025-05-09 12:40:00,305.13,305.36,305.13,305.21,2398.0,305.13,305.36,305.13,305.21,2398.0
2025-05-09 12:45:00,305.17,305.38,304.9,305.03,4403.0,305.17,305.38,304.9,305.03,4403.0
2025-05-09 12:50:00,305.06,305.28,304.94,305.28,2175.0,305.06,305.28,304.94,305.28,2175.0
2025-05-09 12:55:00,305.37,305.5,304.99,304.99,2052.0,305.37,305.5,304.99,304.99,2052.0
2025-05-09 13:00:00,305.07,305.47,305.07,305.24,2606.0,305.07,305.47,305.07,305.24,2606.0
2025-05-09 13:05:00,305.24,305.24,304.82,305.09,6113.0,305.24,305.24,304.82,305.09,6113.0
2025-05-09 13:10:00,305.13,305.37,304.97,305.07,5773.0,305.13,305.37,304.97,305.07,5773.0
2025-05-09 13:15:00,305.08,305.29,305.08,305.13,2766.0,305.08,305.29,305.08,305.13,2766.0
2025-05-09 13:20:00,305.07,305.15,304.42,304.93,8160.0,305.07,305.15,304.42,304.93,8160.0
2025-05-09 13:25:00,305.08,305.26,304.84,305.05,3601.0,305.08,305.26,304.84,305.05,3601.0
2025-05-09 13:30:00,305.19,305.19,304.88,305.03,2089.0,305.19,305.19,304.88,305.03,2089.0
2025-05-09 13:35:00,305.07,305.4,305.06,305.1,27754.0,305.07,305.4,305.06,305.1,27754.0
2025-05-09 13:40:00,305.16,305.42,305.12,305.28,9826.0,305.16,305.42,305.12,305.28,9826.0
2025-05-09 13:45:00,305.33,305.59,305.27,305.36,14216.0,305.33,305.59,305.27,305.36,14216.0
2025-05-09 13:50:00,305.48,305.69,305.33,305.69,4569.0,305.48,305.69,305.33,305.69,4569.0
2025-05-09 13:55:00,305.59,305.75,305.54,305.61,3197.0,305.59,305.75,305.54,305.61,3197.0
2025-05-09 14:00:00,305.78,305.95,305.72,305.89,3109.0,305.78,305.95,305.72,305.89,3109.0
2025-05-09 14:05:00,305.85,306.07,305.49,305.5,12138.0,305.85,306.07,305.49,305.5,12138.0
2025-05-09 14:10:00,305.45,305.45,305.22,305.28,3275.0,305.45,305.45,305.22,305.28,3275.0
2025-05-09 14:15:00,305.25,305.38,304.62,304.89,6733.0,305.25,305.38,304.62,304.89,6733.0
2025-05-09 14:20:00,304.88,305.04,304.8,304.9,1996.0,304.88,305.04,304.8,304.9,1996.0
2025-05-09 14:25:00,305.19,305.37,305.13,305.13,1001.0,305.19,305.37,305.13,305.13,1001.0
2025-05-09 14:30:00,305.04,305.36,305.04,305.35,1815.0,305.04,305.36,305.04,305.35,1815.0
2025-05-09 14:35:00,305.29,305.45,305.23,305.31,2010.0,305.29,305.45,305.23,305.31,2010.0
2025-05-09 14:40:00,305.32,305.4,305.1,305.21,2157.0,305.32,305.4,305.1,305.21,2157.0
2025-05-09 14:45:00,305.12,305.39,305.12,305.32,7455.0,305.12,305.39,305.12,305.32,7455.0
2025-05-09 14:50:00,305.32,305.52,305.18,305.32,6345.0,305.32,305.52,305.18,305.32,6345.0
2025-05-09 14:55:00,305.26,305.44,305.25,305.34,4966.0,305.26,305.44,305.25,305.34,4966.0
2025-05-09 15:00:00,305.41,305.71,305.36,305.65,4944.0,305.41,305.71,305.36,305.65,4944.0
2025-05-09 15:05:00,305.67,305.89,305.59,305.89,5872.0,305.67,305.89,305.59,305.89,5872.0
2025-05-09 15:10:00,305.98,305.98,305.36,305.47,8530.0,305.98,305.98,305.36,305.47,8530.0
2025-05-09 15:15:00,305.4,305.44,305.28,305.28,14727.0,305.4,305.44,305.28,305.28,14727.0
2025-05-09 15:20:00,305.39,305.43,304.89,304.94,22979.0,305.39,305.43,304.89,304.94,22979.0
2025-05-09 15:25:00,304.94,305.29,304.93,305.18,5100.0,304.94,305.29,304.93,305.18,5100.0
2025-05-09 15:30:00,305.14,305.31,304.81,305.18,9130.0,305.14,305.31,304.81,305.18,9130.0
2025-05-09 15:35:00,305.13,305.46,304.73,305.46,16654.0,305.13,305.46,304.73,305.46,16654.0
2025-05-09 15:40:00,305.51,306.11,305.42,305.9,8012.0,305.51,306.11,305.42,305.9,8012.0
2025-05-09 15:45:00,306.0,306.1,305.53,305.92,9653.0,306.0,306.1,305.53,305.92,9653.0
2025-05-09 15:50:00,306.01,306.47,305.55,306.37,18220.0,306.01,306.47,305.55,306.37,18220.0
2025-05-09 15:55:00,306.31,306.31,305.44,305.61,38263.0,306.31,306.31,305.44,305.61,38263.0
2025-05-12 09:30:00,320.0,320.0,315.1,315.27,76119.0,320.0,320.0,315.1,315.27,76119.0
2025-05-12 09:35:00,315.25,315.99,314.0,314.15,51231.0,315.25,315.99,314.0,314.15,51231.0
2025-05-12 09:40:00,314.12,314.68,313.69,313.84,24325.0,314.12,314.68,313.69,313.84,24325.0
2025-05-12 09:45:00,314.03,314.93,313.64,313.99,57376.0,314.03,314.93,313.64,313.99,57376.0
2025-05-12 09:50:00,314.1,315.38,313.92,314.46,29847.0,314.1,315.38,313.92,314.46,29847.0
2025-05-12 09:55:00,314.4,314.45,312.82,313.32,18808.0,314.4,314.45,312.82,313.32,18808.0
2025-05-12 10:00:00,313.35,313.72,311.33,312.02,18950.0,313.35,313.72,311.33,312.02,18950.0
2025-05-12 10:05:00,311.69,311.84,310.32,310.32,18345.0,311.69,311.84,310.32,310.32,18345.0
2025-05-12 10:10:00,310.31,311.75,309.63,310.81,17551.0,310.31,311.75,309.63,310.81,17551.0
2025-05-12 10:15:00,310.92,311.65,310.48,310.48,13639.0,310.92,311.65,310.48,310.48,13639.0
2025-05-12 10:20:00,310.71,310.77,309.29,310.26,11814.0,310.71,310.77,309.29,310.26,11814.0
2025-05-12 10:25:00,310.21,310.32,309.33,309.39,8217.0,310.21,310.32,309.33,309.39,8217.0
2025-05-12 10:30:00,309.4,309.77,308.61,309.09,25995.0,309.4,309.77,308.61,309.09,25995.0
2025-05-12 10:35:00,309.07,309.37,308.58,309.36,5713.0,309.07,309.37,308.58,309.36,5713.0
2025-05-12 10:40:00,309.37,309.81,309.12,309.66,14509.0,309.37,309.81,309.12,309.66,14509.0
2025-05-12 10:45:00,309.67,310.37,309.51,309.93,17223.0,309.67,310.37,309.51,309.93,17223.0
2025-05-12 10:50:00,310.16,310.88,310.03,310.47,6404.0,310.16,310.88,310.03,310.47,6404.0
2025-05-12 10:55:00,310.63,311.0,310.34,310.66,8656.0,310.63,311.0,310.34,310.66,8656.0
2025-05-12 11:00:00,310.69,311.33,310.5,311.27,48320.0,310.69,311.33,310.5,311.27,48320.0
2025-05-12 11:05:00,311.22,312.1,310.96,311.86,11523.0,311.22,312.1,310.96,311.86,11523.0
2025-05-12 11:10:00,311.86,312.74,311.85,312.45,39336.0,311.86,312.74,311.85,312.45,39336.0
2025-05-12 11:15:00,312.33,312.33,311.95,311.95,3135.0,312.33,312.33,311.95,311.95,3135.0
2025-05-12 11:20:00,312.05,312.05,310.78,311.01,7445.0,312.05,312.05,310.78,311.01,7445.0
2025-05-12 11:25:00,310.9,311.66,310.9,311.34,20057.0,310.9,311.66,310.9,311.34,20057.0
2025-05-12 11:30:00,311.76,312.48,311.71,312.36,2046.0,311.76,312.48,311.71,312.36,2046.0
2025-05-12 11:35:00,312.27,312.42,312.15,312.18,6677.0,312.27,312.42,312.15,312.18,6677.0
2025-05-12 11:40:00,312.22,312.4,311.72,312.2,4497.0,312.22,312.4,311.72,312.2,4497.0
2025-05-12 11:45:00,312.1,312.6,312.1,312.43,4768.0,312.1,312.6,312.1,312.43,4768.0
2025-05-12 11:50:00,312.44,312.71,312.16,312.67,6930.0,312.44,312.71,312.16,312.67,6930.0
2025-05-12 11:55:00,312.71,312.91,312.32,312.32,8810.0,312.71,312.91,312.32,312.32,8810.0
2025-05-12 12:00:00,312.25,312.74,312.18,312.74,6620.0,312.25,312.74,312.18,312.74,6620.0
2025-05-12 12:05:00,312.75,313.18,312.74,313.1,12110.0,312.75,313.18,312.74,313.1,12110.0
2025-05-12 12:10:00,313.15,313.15,312.63,312.63,5600.0,313.15,313.15,312.63,312.63,5600.0
2025-05-12 12:15:00,312.5,312.67,312.1,312.6,3729.0,312.5,312.67,312.1,312.6,3729.0
2025-05-12 12:20:00,312.35,312.42,312.11,312.42,1370.0,312.35,312.42,312.11,312.42,1370.0
2025-05-12 12:25:00,312.36,312.36,311.72,311.72,3916.0,312.36,312.36,311.72,311.72,3916.0
2025-05-12 12:30:00,311.82,311.96,311.54,311.95,6345.0,311.82,311.96,311.54,311.95,6345.0
2025-05-12 12:35:00,311.86,312.35,311.85,311.92,4605.0,311.86,312.35,311.85,311.92,4605.0
2025-05-12 12:40:00,311.97,312.13,311.85,312.09,2270.0,311.97,312.13,311.85,312.09,2270.0
2025-05-12 12:45:00,311.94,312.56,311.94,312.54,2375.0,311.94,312.56,311.94,312.54,2375.0
2025-05-12 12:50:00,312.5,312.66,312.47,312.48,3100.0,312.5,312.66,312.47,312.48,3100.0
2025-05-12 12:55:00,312.46,312.82,312.39,312.52,4717.0,312.46,312.82,312.39,312.52,4717.0
2025-05-12 13:00:00,312.63,312.8,312.55,312.69,2156.0,312.63,312.8,312.55,312.69,2156.0
2025-05-12 13:05:00,312.62,313.02,312.62,313.01,6225.0,312.62,313.02,312.62,313.01,6225.0
2025-05-12 13:10:00,312.83,312.87,312.59,312.67,4313.0,312.83,312.87,312.59,312.67,4313.0
2025-05-12 13:15:00,312.59,312.82,312.49,312.67,4821.0,312.59,312.82,312.49,312.67,4821.0
2025-05-12 13:20:00,312.64,312.64,312.08,312.16,9028.0,312.64,312.64,312.08,312.16,9028.0
2025-05-12 13:25:00,312.09,312.29,311.97,312.13,2026.0,312.09,312.29,311.97,312.13,2026.0
2025-05-12 13:30:00,312.29,312.65,311.87,311.87,7704.0,312.29,312.65,311.87,311.87,7704.0
2025-05-12 13:35:00,311.8,312.08,311.58,311.86,8044.0,311.8,312.08,311.58,311.86,8044.0
2025-05-12 13:40:00,311.76,312.03,311.41,311.59,15366.0,311.76,312.03,311.41,311.59,15366.0
2025-05-12 13:45:00,311.79,312.03,311.76,311.84,4253.0,311.79,312.03,311.76,311.84,4253.0
2025-05-12 13:50:00,311.97,312.09,311.82,311.87,2466.0,311.97,312.09,311.82,311.87,2466.0
2025-05-12 13:55:00,312.03,312.04,311.5,311.6,9231.0,312.03,312.04,311.5,311.6,9231.0
2025-05-12 14:00:00,311.57,312.28,311.56,312.22,7514.0,311.57,312.28,311.56,312.22,7514.0
2025-05-12 14:05:00,312.22,312.31,311.46,311.46,7447.0,312.22,312.31,311.46,311.46,7447.0
2025-05-12 14:10:00,311.63,311.63,311.22,311.55,7454.0,311.63,311.63,311.22,311.55,7454.0
2025-05-12 14:15:00,311.55,311.86,311.45,311.68,4480.0,311.55,311.86,311.45,311.68,4480.0
2025-05-12 14:20:00,311.62,311.95,311.45,311.5,4856.0,311.62,311.95,311.45,311.5,4856.0
2025-05-12 14:25:00,311.62,311.68,311.38,311.41,7383.0,311.62,311.68,311.38,311.41,7383.0
2025-05-12 14:30:00,311.52,311.66,311.26,311.26,9286.0,311.52,311.66,311.26,311.26,9286.0
2025-05-12 14:35:00,311.33,311.68,311.13,311.4,13594.0,311.33,311.68,311.13,311.4,13594.0
2025-05-12 14:40:00,311.55,311.57,311.21,311.37,5969.0,311.55,311.57,311.21,311.37,5969.0
2025-05-12 14:45:00,311.19,311.39,311.12,311.15,4225.0,311.19,311.39,311.12,311.15,4225.0
2025-05-12 14:50:00,311.36,311.36,310.97,310.97,5501.0,311.36,311.36,310.97,310.97,5501.0
2025-05-12 14:55:00,311.11,311.24,310.95,311.0,7111.0,311.11,311.24,310.95,311.0,7111.0
2025-05-12 15:00:00,311.0,311.12,310.87,311.09,9584.0,311.0,311.12,310.87,311.09,9584.0
2025-05-12 15:05:00,311.1,311.58,311.02,311.4,15312.0,311.1,311.58,311.02,311.4,15312.0
2025-05-12 15:10:00,311.38,311.49,310.89,310.95,7233.0,311.38,311.49,310.89,310.95,7233.0
2025-05-12 15:15:00,310.89,310.93,310.68,310.76,10481.0,310.89,310.93,310.68,310.76,10481.0
2025-05-12 15:20:00,310.8,310.81,310.23,310.23,7475.0,310.8,310.81,310.23,310.23,7475.0
2025-05-12 15:25:00,310.28,310.41,309.94,310.4,9902.0,310.28,310.41,309.94,310.4,9902.0
2025-05-12 15:30:00,310.4,310.84,310.27,310.64,10856.0,310.4,310.84,310.27,310.64,10856.0
2025-05-12 15:35:00,310.64,310.64,310.09,310.09,13872.0,310.64,310.64,310.09,310.09,13872.0
2025-05-12 15:40:00,310.14,310.33,309.81,310.33,26746.0,310.14,310.33,309.81,310.33,26746.0
2025-05-12 15:45:00,310.22,310.95,310.07,310.88,18166.0,310.22,310.95,310.07,310.88,18166.0
2025-05-12 15:50:00,310.97,312.47,310.8,311.73,55452.0,310.97,312.47,310.8,311.73,55452.0
2025-05-12 15:55:00,311.64,312.03,310.89,311.96,76108.0,311.64,312.03,310.89,311.96,76108.0
2025-05-13 09:30:00,312.42,313.79,311.56,313.57,23916.0,312.42,313.79,311.56,313.57,23916.0
2025-05-13 09:35:00,313.61,314.36,313.02,313.63,10521.0,313.61,314.36,313.02,313.63,10521.0
2025-05-13 09:40:00,313.51,314.17,313.31,313.43,4972.0,313.51,314.17,313.31,313.43,4972.0
2025-05-13 09:45:00,313.42,313.42,312.65,312.79,7320.0,313.42,313.42,312.65,312.79,7320.0
2025-05-13 09:50:00,313.04,313.94,312.73,313.91,48633.0,313.04,313.94,312.73,313.91,48633.0
2025-05-13 09:55:00,313.92,315.24,313.84,315.24,18437.0,313.92,315.24,313.84,315.24,18437.0
2025-05-13 10:00:00,315.07,315.38,314.76,315.25,25136.0,315.07,315.38,314.76,315.25,25136.0
2025-05-13 10:05:00,315.25,316.12,315.25,315.36,4566.0,315.25,316.12,315.25,315.36,4566.0
2025-05-13 10:10:00,315.19,316.0,315.18,315.88,7907.0,315.19,316.0,315.18,315.88,7907.0
2025-05-13 10:15:00,315.91,315.91,315.22,315.23,2937.0,315.91,315.91,315.22,315.23,2937.0
2025-05-13 10:20:00,315.06,315.14,314.23,314.68,21299.0,315.06,315.14,314.23,314.68,21299.0
2025-05-13 10:25:00,314.7,315.16,314.49,314.5,14137.0,314.7,315.16,314.49,314.5,14137.0
2025-05-13 10:30:00,314.5,315.02,314.25,314.62,7383.0,314.5,315.02,314.25,314.62,7383.0
2025-05-13 10:35:00,314.52,314.73,314.14,314.25,22118.0,314.52,314.73,314.14,314.25,22118.0
2025-05-13 10:40:00,314.56,314.77,314.12,314.73,3152.0,314.56,314.77,314.12,314.73,3152.0
2025-05-13 10:45:00,314.62,314.91,314.57,314.73,13133.0,314.62,314.91,314.57,314.73,13133.0
2025-05-13 10:50:00,314.82,314.9,314.62,314.67,9346.0,314.82,314.9,314.62,314.67,9346.0
2025-05-13 10:55:00,314.66,315.57,314.66,315.4,45898.0,314.66,315.57,314.66,315.4,45898.0
2025-05-13 11:00:00,315.25,316.63,315.06,316.49,17505.0,315.25,316.63,315.06,316.49,17505.0
2025-05-13 11:05:00,316.39,316.39,316.11,316.35,2351.0,316.39,316.39,316.11,316.35,2351.0
2025-05-13 11:10:00,316.4,316.88,316.14,316.81,4781.0,316.4,316.88,316.14,316.81,4781.0
2025-05-13 11:15:00,316.9,317.49,316.63,316.94,16975.0,316.9,317.49,316.63,316.94,16975.0
2025-05-13 11:20:00,316.94,316.94,316.32,316.35,3384.0,316.94,316.94,316.32,316.35,3384.0
2025-05-13 11:25:00,316.28,316.87,316.22,316.42,8782.0,316.28,316.87,316.22,316.42,8782.0
2025-05-13 11:30:00,316.4,316.64,316.31,316.64,3119.0,316.4,316.64,316.31,316.64,3119.0
2025-05-13 11:35:00,316.52,316.84,316.35,316.84,3878.0,316.52,316.84,316.35,316.84,3878.0
2025-05-13 11:40:00,316.98,317.68,316.81,317.68,7226.0,316.98,317.68,316.81,317.68,7226.0
2025-05-13 11:45:00,317.77,318.07,317.57,317.57,4082.0,317.77,318.07,317.57,317.57,4082.0
2025-05-13 11:50:00,317.77,317.77,317.22,317.36,3185.0,317.77,317.77,317.22,317.36,3185.0
2025-05-13 11:55:00,317.41,317.87,317.31,317.58,3025.0,317.41,317.87,317.31,317.58,3025.0
2025-05-13 12:00:00,317.44,317.5,317.18,317.18,1000.0,317.44,317.5,317.18,317.18,1000.0
2025-05-13 12:05:00,317.24,317.24,317.23,317.24,229.0,317.24,317.24,317.23,317.24,229.0
2025-05-13 12:10:00,317.29,317.51,317.2,317.51,2051.0,317.29,317.51,317.2,317.51,2051.0
2025-05-13 12:15:00,317.52,317.55,317.35,317.53,2423.0,317.52,317.55,317.35,317.53,2423.0
2025-05-13 12:20:00,317.48,317.84,317.44,317.84,4643.0,317.48,317.84,317.44,317.84,4643.0
2025-05-13 12:25:00,317.81,318.02,317.71,317.86,4868.0,317.81,318.02,317.71,317.86,4868.0
2025-05-13 12:30:00,317.91,317.92,317.34,317.65,2119.0,317.91,317.92,317.34,317.65,2119.0
2025-05-13 12:35:00,317.64,318.11,317.64,318.11,2310.0,317.64,318.11,317.64,318.11,2310.0
2025-05-13 12:40:00,318.1,318.22,317.98,318.06,2314.0,318.1,318.22,317.98,318.06,2314.0
2025-05-13 12:45:00,318.21,318.39,318.07,318.34,3570.0,318.21,318.39,318.07,318.34,3570.0
2025-05-13 12:50:00,318.35,318.37,318.27,318.37,2317.0,318.35,318.37,318.27,318.37,2317.0
2025-05-13 12:55:00,318.44,318.49,318.09,318.14,6874.0,318.44,318.49,318.09,318.14,6874.0
2025-05-13 13:00:00,318.2,318.2,317.8,318.02,2441.0,318.2,318.2,317.8,318.02,2441.0
2025-05-13 13:05:00,318.07,318.09,317.93,317.94,3197.0,318.07,318.09,317.93,317.94,3197.0
2025-05-13 13:10:00,317.98,318.11,317.74,317.75,7351.0,317.98,318.11,317.74,317.75,7351.0
2025-05-13 13:15:00,317.8,318.35,317.79,318.33,3837.0,317.8,318.35,317.79,318.33,3837.0
2025-05-13 13:20:00,318.24,318.33,318.12,318.33,4773.0,318.24,318.33,318.12,318.33,4773.0
2025-05-13 13:25:00,318.3,318.51,318.28,318.28,9568.0,318.3,318.51,318.28,318.28,9568.0
2025-05-13 13:30:00,318.21,318.47,318.02,318.47,7398.0,318.21,318.47,318.02,318.47,7398.0
2025-05-13 13:35:00,318.54,318.64,318.28,318.3,4141.0,318.54,318.64,318.28,318.3,4141.0
2025-05-13 13:40:00,318.45,318.45,317.93,318.12,12038.0,318.45,318.45,317.93,318.12,12038.0
2025-05-13 13:45:00,318.1,318.4,318.09,318.38,2953.0,318.1,318.4,318.09,318.38,2953.0
2025-05-13 13:50:00,318.38,318.51,317.97,318.04,6415.0,318.38,318.51,317.97,318.04,6415.0
2025-05-13 13:55:00,318.04,318.41,317.8,318.35,11029.0,318.04,318.41,317.8,318.35,11029.0
2025-05-13 14:00:00,318.25,318.25,317.87,318.16,6622.0,318.25,318.25,317.87,318.16,6622.0
2025-05-13 14:05:00,318.29,318.29,317.85,317.92,1741.0,318.29,318.29,317.85,317.92,1741.0
2025-05-13 14:10:00,317.87,318.07,317.87,318.07,4514.0,317.87,318.07,317.87,318.07,4514.0
2025-05-13 14:15:00,318.07,318.38,318.07,318.38,1089.0,318.07,318.38,318.07,318.38,1089.0
2025-05-13 14:20:00,318.4,318.8,318.38,318.49,9778.0,318.4,318.8,318.38,318.49,9778.0
2025-05-13 14:25:00,318.32,318.33,318.19,318.19,1108.0,318.32,318.33,318.19,318.19,1108.0
2025-05-13 14:30:00,318.22,318.49,318.08,318.08,4217.0,318.22,318.49,318.08,318.08,4217.0
2025-05-13 14:35:00,318.08,318.27,318.08,318.1,1171.0,318.08,318.27,318.08,318.1,1171.0
2025-05-13 14:40:00,317.93,317.93,317.72,317.74,2200.0,317.93,317.93,317.72,317.74,2200.0
2025-05-13 14:45:00,317.79,317.98,317.57,317.98,1838.0,317.79,317.98,317.57,317.98,1838.0
2025-05-13 14:50:00,317.85,318.96,317.85,318.96,3904.0,317.85,318.96,317.85,318.96,3904.0
2025-05-13 14:55:00,318.86,319.22,318.85,319.07,7189.0,318.86,319.22,318.85,319.07,7189.0
2025-05-13 15:00:00,319.1,319.27,318.76,319.03,7937.0,319.1,319.27,318.76,319.03,7937.0
2025-05-13 15:05:00,319.15,319.41,319.03,319.34,5553.0,319.15,319.41,319.03,319.34,5553.0
2025-05-13 15:10:00,319.46,319.57,319.34,319.56,2636.0,319.46,319.57,319.34,319.56,2636.0
2025-05-13 15:15:00,319.48,319.48,319.14,319.25,3527.0,319.48,319.48,319.14,319.25,3527.0
2025-05-13 15:20:00,319.25,319.29,318.88,318.89,6796.0,319.25,319.29,318.88,318.89,6796.0
2025-05-13 15:25:00,318.92,319.28,318.92,319.02,5609.0,318.92,319.28,318.92,319.02,5609.0
2025-05-13 15:30:00,319.02,319.25,318.99,319.03,6836.0,319.02,319.25,318.99,319.03,6836.0
2025-05-13 15:35:00,319.06,319.29,318.94,319.13,5980.0,319.06,319.29,318.94,319.13,5980.0
2025-05-13 15:40:00,319.14,319.24,318.95,319.06,4101.0,319.14,319.24,318.95,319.06,4101.0
2025-05-13 15:45:00,319.0,319.01,318.35,318.35,9577.0,319.0,319.01,318.35,318.35,9577.0
2025-05-13 15:50:00,318.41,318.97,318.08,318.7,27872.0,318.41,318.97,318.08,318.7,27872.0
2025-05-13 15:55:00,318.71,318.94,318.19,318.58,57634.0,318.71,318.94,318.19,318.58,57634.0
2025-05-14 09:30:00,316.95,320.5,316.79,320.19,83651.0,316.95,320.5,316.79,320.19,83651.0
2025-05-14 09:35:00,320.6,321.0,319.33,319.46,43431.0,320.6,321.0,319.33,319.46,43431.0
2025-05-14 09:40:00,319.47,319.57,318.27,318.6,15263.0,319.47,319.57,318.27,318.6,15263.0
2025-05-14 09:45:00,318.89,318.99,318.42,318.67,22064.0,318.89,318.99,318.42,318.67,22064.0
2025-05-14 09:50:00,318.41,319.29,318.22,318.9,3087.0,318.41,319.29,318.22,318.9,3087.0
2025-05-14 09:55:00,318.8,319.62,318.79,319.62,3944.0,318.8,319.62,318.79,319.62,3944.0
2025-05-14 10:00:00,319.49,320.42,319.34,320.42,14016.0,319.49,320.42,319.34,320.42,14016.0
2025-05-14 10:05:00,320.58,320.73,319.79,320.56,5035.0,320.58,320.73,319.79,320.56,5035.0
2025-05-14 10:10:00,320.46,321.54,320.33,321.17,13855.0,320.46,321.54,320.33,321.17,13855.0
2025-05-14 10:15:00,321.23,321.86,321.0,321.23,11243.0,321.23,321.86,321.0,321.23,11243.0
2025-05-14 10:20:00,321.12,321.44,320.88,321.0,7194.0,321.12,321.44,320.88,321.0,7194.0
2025-05-14 10:25:00,321.0,321.36,320.99,321.05,3414.0,321.0,321.36,320.99,321.05,3414.0
2025-05-14 10:30:00,321.04,321.23,320.67,320.9,7008.0,321.04,321.23,320.67,320.9,7008.0
2025-05-14 10:35:00,320.89,320.95,320.64,320.95,9871.0,320.89,320.95,320.64,320.95,9871.0
2025-05-14 10:40:00,320.8,320.99,320.55,320.85,12943.0,320.8,320.99,320.55,320.85,12943.0
2025-05-14 10:45:00,320.78,321.16,320.78,321.0,1983.0,320.78,321.16,320.78,321.0,1983.0
2025-05-14 10:50:00,321.16,321.58,320.98,321.34,5702.0,321.16,321.58,320.98,321.34,5702.0
2025-05-14 10:55:00,321.43,321.53,320.79,320.79,6394.0,321.43,321.53,320.79,320.79,6394.0
2025-05-14 11:00:00,320.79,320.96,320.15,320.15,6731.0,320.79,320.96,320.15,320.15,6731.0
2025-05-14 11:05:00,320.11,320.26,319.88,320.26,2034.0,320.11,320.26,319.88,320.26,2034.0
2025-05-14 11:10:00,320.16,320.52,320.16,320.38,3304.0,320.16,320.52,320.16,320.38,3304.0
2025-05-14 11:15:00,320.37,320.75,320.31,320.52,7997.0,320.37,320.75,320.31,320.52,7997.0
2025-05-14 11:20:00,320.56,320.85,320.56,320.67,1128.0,320.56,320.85,320.56,320.67,1128.0
2025-05-14 11:25:00,320.66,320.84,320.48,320.6,4356.0,320.66,320.84,320.48,320.6,4356.0
2025-05-14 11:30:00,320.49,320.58,319.64,320.12,19453.0,320.49,320.58,319.64,320.12,19453.0
2025-05-14 11:35:00,320.0,320.11,319.69,319.81,5577.0,320.0,320.11,319.69,319.81,5577.0
2025-05-14 11:40:00,319.81,319.9,319.71,319.81,2139.0,319.81,319.9,319.71,319.81,2139.0
2025-05-14 11:45:00,319.8,319.8,319.24,319.28,2940.0,319.8,319.8,319.24,319.28,2940.0
2025-05-14 11:50:00,319.18,319.33,319.04,319.28,812.0,319.18,319.33,319.04,319.28,812.0
2025-05-14 11:55:00,319.18,319.58,319.18,319.47,800.0,319.18,319.58,319.18,319.47,800.0
2025-05-14 12:00:00,319.45,319.5,319.45,319.47,400.0,319.45,319.5,319.45,319.47,400.0
2025-05-14 12:05:00,319.59,319.76,319.52,319.76,1057.0,319.59,319.76,319.52,319.76,1057.0
2025-05-14 12:10:00,319.68,319.84,319.68,319.73,929.0,319.68,319.84,319.68,319.73,929.0
2025-05-14 12:15:00,319.73,319.73,319.25,319.25,2800.0,319.73,319.73,319.25,319.25,2800.0
2025-05-14 12:20:00,319.26,319.51,319.26,319.47,1897.0,319.26,319.51,319.26,319.47,1897.0
2025-05-14 12:25:00,319.51,319.71,319.38,319.58,2180.0,319.51,319.71,319.38,319.58,2180.0
2025-05-14 12:30:00,319.65,319.96,319.58,319.96,2776.0,319.65,319.96,319.58,319.96,2776.0
2025-05-14 12:35:00,320.0,320.03,319.53,319.74,2048.0,320.0,320.03,319.53,319.74,2048.0
2025-05-14 12:40:00,319.17,319.32,318.83,319.08,1787.0,319.17,319.32,318.83,319.08,1787.0
2025-05-14 12:45:00,319.12,319.29,318.88,318.94,1791.0,319.12,319.29,318.88,318.94,1791.0
2025-05-14 12:50:00,318.94,319.21,318.93,319.17,1634.0,318.94,319.21,318.93,319.17,1634.0
2025-05-14 12:55:00,319.06,319.19,319.06,319.06,652.0,319.06,319.19,319.06,319.06,652.0
2025-05-14 13:00:00,319.12,319.12,318.97,319.05,900.0,319.12,319.12,318.97,319.05,900.0
2025-05-14 13:05:00,319.1,319.16,318.96,319.16,1024.0,319.1,319.16,318.96,319.16,1024.0
2025-05-14 13:10:00,319.12,319.14,318.78,318.9,4897.0,319.12,319.14,318.78,318.9,4897.0
2025-05-14 13:15:00,318.88,319.01,318.49,319.01,4271.0,318.88,319.01,318.49,319.01,4271.0
2025-05-14 13:20:00,319.01,319.06,318.27,318.29,3174.0,319.01,319.06,318.27,318.29,3174.0
2025-05-14 13:25:00,318.35,318.77,318.12,318.77,2855.0,318.35,318.77,318.12,318.77,2855.0
2025-05-14 13:30:00,318.67,319.09,318.67,319.09,1488.0,318.67,319.09,318.67,319.09,1488.0
2025-05-14 13:35:00,319.24,319.46,319.08,319.38,2644.0,319.24,319.46,319.08,319.38,2644.0
2025-05-14 13:40:00,319.49,319.6,319.23,319.32,1959.0,319.49,319.6,319.23,319.32,1959.0
2025-05-14 13:45:00,319.27,319.35,319.14,319.35,801.0,319.27,319.35,319.14,319.35,801.0
2025-05-14 13:50:00,319.25,319.44,319.25,319.27,1444.0,319.25,319.44,319.25,319.27,1444.0
2025-05-14 13:55:00,319.21,319.55,319.14,319.55,902.0,319.21,319.55,319.14,319.55,902.0
2025-05-14 14:00:00,319.45,319.47,319.1,319.28,3906.0,319.45,319.47,319.1,319.28,3906.0
2025-05-14 14:05:00,319.3,319.53,319.24,319.48,1641.0,319.3,319.53,319.24,319.48,1641.0
2025-05-14 14:10:00,319.33,319.38,319.08,319.09,829.0,319.33,319.38,319.08,319.09,829.0
2025-05-14 14:15:00,319.18,319.43,319.09,319.38,1200.0,319.18,319.43,319.09,319.38,1200.0
2025-05-14 14:20:00,319.33,319.33,319.1,319.22,4367.0,319.33,319.33,319.1,319.22,4367.0
2025-05-14 14:25:00,319.22,319.48,319.07,319.11,3573.0,319.22,319.48,319.07,319.11,3573.0
2025-05-14 14:30:00,319.15,319.59,319.1,319.36,4168.0,319.15,319.59,319.1,319.36,4168.0
2025-05-14 14:35:00,319.3,319.32,319.11,319.28,2210.0,319.3,319.32,319.11,319.28,2210.0
2025-05-14 14:40:00,319.28,319.39,319.25,319.35,5910.0,319.28,319.39,319.25,319.35,5910.0
2025-05-14 14:45:00,319.21,319.34,319.15,319.15,2708.0,319.21,319.34,319.15,319.15,2708.0
2025-05-14 14:50:00,319.13,319.29,319.13,319.16,4335.0,319.13,319.29,319.13,319.16,4335.0
2025-05-14 14:55:00,319.14,319.17,318.93,318.93,4902.0,319.14,319.17,318.93,318.93,4902.0
2025-05-14 15:00:00,319.02,319.06,318.86,319.01,5318.0,319.02,319.06,318.86,319.01,5318.0
2025-05-14 15:05:00,318.87,318.94,318.72,318.84,2692.0,318.87,318.94,318.72,318.84,2692.0
2025-05-14 15:10:00,318.89,319.16,318.87,318.99,1991.0,318.89,319.16,318.87,318.99,1991.0
2025-05-14 15:15:00,319.06,319.06,318.73,318.82,4486.0,319.06,319.06,318.73,318.82,4486.0
2025-05-14 15:20:00,318.73,318.73,318.32,318.34,4605.0,318.73,318.73,318.32,318.34,4605.0
2025-05-14 15:25:00,318.32,319.11,318.32,319.05,4555.0,318.32,319.11,318.32,319.05,4555.0
2025-05-14 15:30:00,318.92,319.17,318.82,318.86,5921.0,318.92,319.17,318.82,318.86,5921.0
2025-05-14 15:35:00,319.02,319.18,318.82,318.97,9756.0,319.02,319.18,318.82,318.97,9756.0
2025-05-14 15:40:00,318.98,319.24,318.81,318.95,8387.0,318.98,319.24,318.81,318.95,8387.0
2025-05-14 15:45:00,318.84,318.93,318.67,318.88,8515.0,318.84,318.93,318.67,318.88,8515.0
2025-05-14 15:50:00,318.94,319.81,318.93,319.44,22740.0,318.94,319.81,318.93,319.44,22740.0
2025-05-14 15:55:00,319.66,319.74,319.16,319.36,92750.0,319.66,319.74,319.16,319.36,92750.0
2025-05-15 09:30:00,319.25,320.0,317.74,319.4,33847.0,319.25,320.0,317.74,319.4,33847.0
2025-05-15 09:35:00,319.79,320.35,319.29,319.69,13458.0,319.79,320.35,319.29,319.69,13458.0
2025-05-15 09:40:00,319.69,320.25,319.48,320.14,4417.0,319.69,320.25,319.48,320.14,4417.0
2025-05-15 09:45:00,320.14,320.14,319.16,319.23,3356.0,320.14,320.14,319.16,319.23,3356.0
2025-05-15 09:50:00,319.38,320.03,319.2,320.03,2671.0,319.38,320.03,319.2,320.03,2671.0
2025-05-15 09:55:00,319.8,320.31,319.55,320.25,4616.0,319.8,320.31,319.55,320.25,4616.0
2025-05-15 10:00:00,320.5,320.68,320.1,320.13,6559.0,320.5,320.68,320.1,320.13,6559.0
2025-05-15 10:05:00,320.15,320.15,319.6,320.02,8582.0,320.15,320.15,319.6,320.02,8582.0
2025-05-15 10:10:00,319.79,319.86,319.33,319.86,3268.0,319.79,319.86,319.33,319.86,3268.0
2025-05-15 10:15:00,319.86,320.32,319.61,320.31,4705.0,319.86,320.32,319.61,320.31,4705.0
2025-05-15 10:20:00,320.4,320.5,320.32,320.38,2021.0,320.4,320.5,320.32,320.38,2021.0
2025-05-15 10:25:00,320.37,320.5,319.75,319.75,5289.0,320.37,320.5,319.75,319.75,5289.0
2025-05-15 10:30:00,319.76,319.99,318.88,319.22,3539.0,319.76,319.99,318.88,319.22,3539.0
2025-05-15 10:35:00,318.97,319.68,318.82,319.51,4479.0,318.97,319.68,318.82,319.51,4479.0
2025-05-15 10:40:00,319.68,320.27,319.68,320.18,4874.0,319.68,320.27,319.68,320.18,4874.0
2025-05-15 10:45:00,320.33,320.33,319.65,319.79,4099.0,320.33,320.33,319.65,319.79,4099.0
2025-05-15 10:50:00,319.62,319.81,319.44,319.6,4061.0,319.62,319.81,319.44,319.6,4061.0
2025-05-15 10:55:00,319.77,319.77,319.32,319.61,2306.0,319.77,319.77,319.32,319.61,2306.0
2025-05-15 11:00:00,319.42,319.92,319.41,319.79,3254.0,319.42,319.92,319.41,319.79,3254.0
2025-05-15 11:05:00,320.12,320.12,319.51,319.59,5186.0,320.12,320.12,319.51,319.59,5186.0
2025-05-15 11:10:00,319.58,320.14,319.44,319.94,7216.0,319.58,320.14,319.44,319.94,7216.0
2025-05-15 11:15:00,320.13,320.67,320.11,320.66,10238.0,320.13,320.67,320.11,320.66,10238.0
2025-05-15 11:20:00,320.59,320.64,320.01,320.46,12267.0,320.59,320.64,320.01,320.46,12267.0
2025-05-15 11:25:00,320.46,320.57,320.33,320.48,2767.0,320.46,320.57,320.33,320.48,2767.0
2025-05-15 11:30:00,320.48,320.49,320.28,320.39,4531.0,320.48,320.49,320.28,320.39,4531.0
2025-05-15 11:35:00,320.38,320.61,320.15,320.61,6381.0,320.38,320.61,320.15,320.61,6381.0
2025-05-15 11:40:00,320.57,321.04,320.53,320.91,5066.0,320.57,321.04,320.53,320.91,5066.0
2025-05-15 11:45:00,320.78,321.07,320.66,320.66,6441.0,320.78,321.07,320.66,320.66,6441.0
2025-05-15 11:50:00,320.74,320.74,320.34,320.37,4446.0,320.74,320.74,320.34,320.37,4446.0
2025-05-15 11:55:00,320.41,320.63,320.32,320.63,5137.0,320.41,320.63,320.32,320.63,5137.0
2025-05-15 12:00:00,320.67,321.0,320.42,320.71,3304.0,320.67,321.0,320.42,320.71,3304.0
2025-05-15 12:05:00,320.55,320.96,320.55,320.87,3615.0,320.55,320.96,320.55,320.87,3615.0
2025-05-15 12:10:00,320.76,320.78,320.47,320.53,4967.0,320.76,320.78,320.47,320.53,4967.0
2025-05-15 12:15:00,320.61,320.74,320.42,320.55,3252.0,320.61,320.74,320.42,320.55,3252.0
2025-05-15 12:20:00,320.56,320.56,320.2,320.32,7668.0,320.56,320.56,320.2,320.32,7668.0
2025-05-15 12:25:00,320.24,320.27,319.95,320.16,9439.0,320.24,320.27,319.95,320.16,9439.0
2025-05-15 12:30:00,320.16,320.42,320.05,320.16,5615.0,320.16,320.42,320.05,320.16,5615.0
2025-05-15 12:35:00,320.23,320.81,320.23,320.81,1872.0,320.23,320.81,320.23,320.81,1872.0
2025-05-15 12:40:00,320.87,320.87,320.42,320.84,2411.0,320.87,320.87,320.42,320.84,2411.0
2025-05-15 12:45:00,320.73,320.92,320.73,320.86,2758.0,320.73,320.92,320.73,320.86,2758.0
2025-05-15 12:50:00,320.88,320.94,320.79,320.88,2544.0,320.88,320.94,320.79,320.88,2544.0
2025-05-15 12:55:00,320.82,320.98,320.66,320.98,5036.0,320.82,320.98,320.66,320.98,5036.0
2025-05-15 13:00:00,320.76,321.12,320.76,321.12,2670.0,320.76,321.12,320.76,321.12,2670.0
2025-05-15 13:05:00,321.05,321.23,320.93,321.05,5229.0,321.05,321.23,320.93,321.05,5229.0
2025-05-15 13:10:00,321.06,321.17,320.88,321.11,3933.0,321.06,321.17,320.88,321.11,3933.0
2025-05-15 13:15:00,321.2,321.31,321.05,321.31,2230.0,321.2,321.31,321.05,321.31,2230.0
2025-05-15 13:20:00,321.29,321.63,320.99,321.49,11704.0,321.29,321.63,320.99,321.49,11704.0
2025-05-15 13:25:00,321.6,321.87,321.48,321.86,5758.0,321.6,321.87,321.48,321.86,5758.0
2025-05-15 13:30:00,321.8,321.8,321.22,321.27,5586.0,321.8,321.8,321.22,321.27,5586.0
2025-05-15 13:35:00,321.06,321.56,321.06,321.36,2342.0,321.06,321.56,321.06,321.36,2342.0
2025-05-15 13:40:00,321.37,321.6,321.21,321.28,10200.0,321.37,321.6,321.21,321.28,10200.0
2025-05-15 13:45:00,321.26,321.4,321.14,321.16,4773.0,321.26,321.4,321.14,321.16,4773.0
2025-05-15 13:50:00,321.23,321.48,321.17,321.37,4663.0,321.23,321.48,321.17,321.37,4663.0
2025-05-15 13:55:00,321.36,321.36,320.94,321.03,5311.0,321.36,321.36,320.94,321.03,5311.0
2025-05-15 14:00:00,320.9,321.0,320.46,320.47,5224.0,320.9,321.0,320.46,320.47,5224.0
2025-05-15 14:05:00,320.54,320.69,320.45,320.53,7267.0,320.54,320.69,320.45,320.53,7267.0
2025-05-15 14:10:00,320.46,320.76,320.38,320.42,5382.0,320.46,320.76,320.38,320.42,5382.0
2025-05-15 14:15:00,320.38,320.38,319.91,319.92,7601.0,320.38,320.38,319.91,319.92,7601.0
2025-05-15 14:20:00,319.92,320.05,319.75,320.05,5484.0,319.92,320.05,319.75,320.05,5484.0
2025-05-15 14:25:00,319.97,320.27,319.89,320.27,3562.0,319.97,320.27,319.89,320.27,3562.0
2025-05-15 14:30:00,320.27,320.92,320.25,320.74,6185.0,320.27,320.92,320.25,320.74,6185.0
2025-05-15 14:35:00,320.74,320.81,320.44,320.63,6175.0,320.74,320.81,320.44,320.63,6175.0
2025-05-15 14:40:00,320.65,320.84,320.56,320.62,2884.0,320.65,320.84,320.56,320.62,2884.0
2025-05-15 14:45:00,320.51,320.55,320.23,320.39,6136.0,320.51,320.55,320.23,320.39,6136.0
2025-05-15 14:50:00,320.41,320.43,320.17,320.25,6490.0,320.41,320.43,320.17,320.25,6490.0
2025-05-15 14:55:00,320.09,320.49,320.06,320.11,6278.0,320.09,320.49,320.06,320.11,6278.0
2025-05-15 15:00:00,320.09,320.4,319.94,320.31,3825.0,320.09,320.4,319.94,320.31,3825.0
2025-05-15 15:05:00,320.31,320.31,319.77,319.77,10194.0,320.31,320.31,319.77,319.77,10194.0
2025-05-15 15:10:00,319.77,319.98,319.74,319.88,7578.0,319.77,319.98,319.74,319.88,7578.0
2025-05-15 15:15:00,319.88,320.23,319.81,319.93,11717.0,319.88,320.23,319.81,319.93,11717.0
2025-05-15 15:20:00,319.95,319.95,319.59,319.8,7147.0,319.95,319.95,319.59,319.8,7147.0
2025-05-15 15:25:00,319.64,319.64,319.11,319.21,8727.0,319.64,319.64,319.11,319.21,8727.0
2025-05-15 15:30:00,319.29,319.86,319.29,319.69,14347.0,319.29,319.86,319.29,319.69,14347.0
2025-05-15 15:35:00,319.69,319.88,319.64,319.84,9811.0,319.69,319.88,319.64,319.84,9811.0
2025-05-15 15:40:00,319.88,320.24,319.84,319.96,13759.0,319.88,320.24,319.84,319.96,13759.0
2025-05-15 15:45:00,319.96,319.96,319.58,319.58,12586.0,319.96,319.96,319.58,319.58,12586.0
2025-05-15 15:50:00,319.8,320.0,318.67,318.91,38966.0,319.8,320.0,318.67,318.91,38966.0
2025-05-15 15:55:00,318.67,319.04,318.39,318.74,63624.0,318.67,319.04,318.39,318.74,63624.0
2025-05-16 09:30:00,320.16,320.41,317.88,317.88,107729.0,320.16,320.41,317.88,317.88,107729.0
2025-05-16 09:35:00,317.72,319.07,317.18,318.38,8540.0,317.72,319.07,317.18,318.38,8540.0
2025-05-16 09:40:00,318.51,319.36,318.31,319.31,5306.0,318.51,319.36,318.31,319.31,5306.0
2025-05-16 09:45:00,319.16,319.7,318.96,319.52,10412.0,319.16,319.7,318.96,319.52,10412.0
2025-05-16 09:50:00,319.74,320.13,319.12,319.81,16017.0,319.74,320.13,319.12,319.81,16017.0
2025-05-16 09:55:00,319.8,320.9,319.4,320.18,36964.0,319.8,320.9,319.4,320.18,36964.0
2025-05-16 10:00:00,320.12,320.53,319.33,320.53,8686.0,320.12,320.53,319.33,320.53,8686.0
2025-05-16 10:05:00,320.6,321.05,320.09,320.28,6483.0,320.6,321.05,320.09,320.28,6483.0
2025-05-16 10:10:00,320.38,320.86,319.93,320.81,7866.0,320.38,320.86,319.93,320.81,7866.0
2025-05-16 10:15:00,320.88,322.0,320.88,321.66,19143.0,320.88,322.0,320.88,321.66,19143.0
2025-05-16 10:20:00,321.42,321.75,321.18,321.71,7616.0,321.42,321.75,321.18,321.71,7616.0
2025-05-16 10:25:00,321.67,321.78,320.41,320.48,9986.0,321.67,321.78,320.41,320.48,9986.0
2025-05-16 10:30:00,320.48,320.52,320.14,320.38,7594.0,320.48,320.52,320.14,320.38,7594.0
2025-05-16 10:35:00,320.51,320.87,319.93,320.87,7560.0,320.51,320.87,319.93,320.87,7560.0
2025-05-16 10:40:00,320.93,320.94,320.15,320.15,16093.0,320.93,320.94,320.15,320.15,16093.0
2025-05-16 10:45:00,320.23,321.2,320.23,321.2,6746.0,320.23,321.2,320.23,321.2,6746.0
2025-05-16 10:50:00,321.31,321.7,320.98,320.98,5427.0,321.31,321.7,320.98,320.98,5427.0
2025-05-16 10:55:00,321.04,321.08,320.12,320.58,19846.0,321.04,321.08,320.12,320.58,19846.0
2025-05-16 11:00:00,320.37,320.99,319.85,319.85,9979.0,320.37,320.99,319.85,319.85,9979.0
2025-05-16 11:05:00,319.86,320.21,319.82,319.9,4865.0,319.86,320.21,319.82,319.9,4865.0
2025-05-16 11:10:00,320.02,320.25,320.02,320.12,3177.0,320.02,320.25,320.02,320.12,3177.0
2025-05-16 11:15:00,320.05,320.05,319.54,319.81,2691.0,320.05,320.05,319.54,319.81,2691.0
2025-05-16 11:20:00,319.91,320.08,319.7,320.08,1400.0,319.91,320.08,319.7,320.08,1400.0
2025-05-16 11:25:00,320.06,320.22,319.82,319.82,3266.0,320.06,320.22,319.82,319.82,3266.0
2025-05-16 11:30:00,319.86,320.61,319.85,320.59,5262.0,319.86,320.61,319.85,320.59,5262.0
2025-05-16 11:35:00,320.42,320.89,320.39,320.47,4150.0,320.42,320.89,320.39,320.47,4150.0
2025-05-16 11:40:00,320.75,321.05,320.75,320.85,8850.0,320.75,321.05,320.75,320.85,8850.0
2025-05-16 11:45:00,320.92,320.92,320.27,320.54,4310.0,320.92,320.92,320.27,320.54,4310.0
2025-05-16 11:50:00,320.51,320.76,320.31,320.69,2911.0,320.51,320.76,320.31,320.69,2911.0
2025-05-16 11:55:00,320.56,320.97,320.56,320.76,1870.0,320.56,320.97,320.56,320.76,1870.0
2025-05-16 12:00:00,320.68,321.25,320.61,321.08,4129.0,320.68,321.25,320.61,321.08,4129.0
2025-05-16 12:05:00,321.1,321.2,321.08,321.1,2635.0,321.1,321.2,321.08,321.1,2635.0
2025-05-16 12:10:00,321.14,321.18,320.97,321.18,2159.0,321.14,321.18,320.97,321.18,2159.0
2025-05-16 12:15:00,321.18,321.31,320.8,320.88,6298.0,321.18,321.31,320.8,320.88,6298.0
2025-05-16 12:20:00,320.91,321.14,320.85,320.97,3396.0,320.91,321.14,320.85,320.97,3396.0
2025-05-16 12:25:00,320.97,321.12,320.81,321.11,2710.0,320.97,321.12,320.81,321.11,2710.0
2025-05-16 12:30:00,321.11,321.4,320.99,321.11,4820.0,321.11,321.4,320.99,321.11,4820.0
2025-05-16 12:35:00,321.11,321.46,321.1,321.46,3209.0,321.11,321.46,321.1,321.46,3209.0
2025-05-16 12:40:00,321.45,321.49,320.69,320.69,5264.0,321.45,321.49,320.69,320.69,5264.0
2025-05-16 12:45:00,320.84,321.43,320.83,321.34,4235.0,320.84,321.43,320.83,321.34,4235.0
2025-05-16 12:50:00,321.34,321.94,321.32,321.83,7799.0,321.34,321.94,321.32,321.83,7799.0
2025-05-16 12:55:00,321.81,322.01,321.5,321.57,7451.0,321.81,322.01,321.5,321.57,7451.0
2025-05-16 13:00:00,321.49,321.62,321.42,321.6,4040.0,321.49,321.62,321.42,321.6,4040.0
2025-05-16 13:05:00,321.57,321.71,321.33,321.71,1920.0,321.57,321.71,321.33,321.71,1920.0
2025-05-16 13:10:00,321.7,321.7,321.29,321.46,2620.0,321.7,321.7,321.29,321.46,2620.0
2025-05-16 13:15:00,321.53,321.8,321.53,321.79,2110.0,321.53,321.8,321.53,321.79,2110.0
2025-05-16 13:20:00,321.86,322.0,321.81,322.0,3165.0,321.86,322.0,321.81,322.0,3165.0
2025-05-16 13:25:00,321.94,321.99,321.76,321.9,3211.0,321.94,321.99,321.76,321.9,3211.0
2025-05-16 13:30:00,322.1,322.19,321.91,322.11,4376.0,322.1,322.19,321.91,322.11,4376.0
2025-05-16 13:35:00,322.03,322.09,321.83,321.83,2488.0,322.03,322.09,321.83,321.83,2488.0
2025-05-16 13:40:00,321.72,321.96,321.58,321.77,4238.0,321.72,321.96,321.58,321.77,4238.0
2025-05-16 13:45:00,321.75,322.04,321.65,321.85,2095.0,321.75,322.04,321.65,321.85,2095.0
2025-05-16 13:50:00,321.84,322.07,321.81,321.89,2510.0,321.84,322.07,321.81,321.89,2510.0
2025-05-16 13:55:00,321.92,322.0,321.65,321.75,3234.0,321.92,322.0,321.65,321.75,3234.0
2025-05-16 14:00:00,321.67,321.84,321.55,321.63,1763.0,321.67,321.84,321.55,321.63,1763.0
2025-05-16 14:05:00,321.63,321.64,321.23,321.32,3852.0,321.63,321.64,321.23,321.32,3852.0
2025-05-16 14:10:00,321.26,321.54,321.25,321.54,2859.0,321.26,321.54,321.25,321.54,2859.0
2025-05-16 14:15:00,321.54,321.59,321.34,321.51,3208.0,321.54,321.59,321.34,321.51,3208.0
2025-05-16 14:20:00,321.43,321.56,321.36,321.56,3303.0,321.43,321.56,321.36,321.56,3303.0
2025-05-16 14:25:00,321.47,321.69,321.47,321.59,800.0,321.47,321.69,321.47,321.59,800.0
2025-05-16 14:30:00,321.47,321.51,321.3,321.5,3212.0,321.47,321.51,321.3,321.5,3212.0
2025-05-16 14:35:00,321.5,321.51,321.27,321.4,3247.0,321.5,321.51,321.27,321.4,3247.0
2025-05-16 14:40:00,321.48,321.67,321.42,321.66,3109.0,321.48,321.67,321.42,321.66,3109.0
2025-05-16 14:45:00,321.67,321.78,321.64,321.74,2554.0,321.67,321.78,321.64,321.74,2554.0
2025-05-16 14:50:00,321.78,322.02,321.78,321.96,3486.0,321.78,322.02,321.78,321.96,3486.0
2025-05-16 14:55:00,321.98,321.98,321.55,321.63,3280.0,321.98,321.98,321.55,321.63,3280.0
2025-05-16 15:00:00,321.62,321.77,321.57,321.62,2100.0,321.62,321.77,321.57,321.62,2100.0
2025-05-16 15:05:00,321.65,321.86,321.55,321.6,5459.0,321.65,321.86,321.55,321.6,5459.0
2025-05-16 15:10:00,321.59,321.76,321.56,321.73,2601.0,321.59,321.76,321.56,321.73,2601.0
2025-05-16 15:15:00,321.73,321.78,321.6,321.72,3570.0,321.73,321.78,321.6,321.72,3570.0
2025-05-16 15:20:00,321.72,321.74,321.56,321.71,4690.0,321.72,321.74,321.56,321.71,4690.0
2025-05-16 15:25:00,321.73,321.86,321.64,321.64,5618.0,321.73,321.86,321.64,321.64,5618.0
2025-05-16 15:30:00,321.63,321.63,321.3,321.35,6744.0,321.63,321.63,321.3,321.35,6744.0
2025-05-16 15:35:00,321.41,321.41,321.07,321.31,6941.0,321.41,321.41,321.07,321.31,6941.0
2025-05-16 15:40:00,321.27,321.35,321.04,321.23,7402.0,321.27,321.35,321.04,321.23,7402.0
2025-05-16 15:45:00,321.27,321.74,321.19,321.74,9975.0,321.27,321.74,321.19,321.74,9975.0
2025-05-16 15:50:00,321.62,321.75,321.5,321.59,19876.0,321.62,321.75,321.5,321.59,19876.0
2025-05-16 15:55:00,321.6,321.77,321.33,321.49,31778.0,321.6,321.77,321.33,321.49,31778.0
2025-05-19 09:30:00,318.77,320.99,317.41,320.55,39197.0,318.77,320.99,317.41,320.55,39197.0
2025-05-19 09:35:00,320.21,321.5,320.18,321.21,13743.0,320.21,321.5,320.18,321.21,13743.0
2025-05-19 09:40:00,321.43,321.93,320.82,321.68,22497.0,321.43,321.93,320.82,321.68,22497.0
2025-05-19 09:45:00,321.68,321.87,320.72,321.8,23144.0,321.68,321.87,320.72,321.8,23144.0
2025-05-19 09:50:00,321.64,322.28,321.64,321.86,15936.0,321.64,322.28,321.64,321.86,15936.0
2025-05-19 09:55:00,321.67,321.78,321.17,321.29,8842.0,321.67,321.78,321.17,321.29,8842.0
2025-05-19 10:00:00,321.45,321.81,321.17,321.54,7206.0,321.45,321.81,321.17,321.54,7206.0
2025-05-19 10:05:00,321.55,322.0,321.26,321.58,11525.0,321.55,322.0,321.26,321.58,11525.0
2025-05-19 10:10:00,321.63,321.71,321.03,321.11,7591.0,321.63,321.71,321.03,321.11,7591.0
2025-05-19 10:15:00,321.18,322.05,321.18,321.93,6522.0,321.18,322.05,321.18,321.93,6522.0
2025-05-19 10:20:00,321.94,321.94,321.29,321.29,4610.0,321.94,321.94,321.29,321.29,4610.0
2025-05-19 10:25:00,321.33,321.33,320.64,321.16,10489.0,321.33,321.33,320.64,321.16,10489.0
2025-05-19 10:30:00,321.13,321.22,320.92,321.22,2939.0,321.13,321.22,320.92,321.22,2939.0
2025-05-19 10:35:00,321.22,321.39,320.8,320.8,5018.0,321.22,321.39,320.8,320.8,5018.0
2025-05-19 10:40:00,321.05,321.4,321.05,321.25,4200.0,321.05,321.4,321.05,321.25,4200.0
2025-05-19 10:45:00,321.25,321.25,320.22,320.22,5074.0,321.25,321.25,320.22,320.22,5074.0
2025-05-19 10:50:00,320.48,320.78,320.01,320.54,11157.0,320.48,320.78,320.01,320.54,11157.0
2025-05-19 10:55:00,320.54,320.6,319.76,319.76,6628.0,320.54,320.6,319.76,319.76,6628.0
2025-05-19 11:00:00,319.77,320.37,319.77,319.95,12389.0,319.77,320.37,319.77,319.95,12389.0
2025-05-19 11:05:00,319.93,320.37,319.8,320.27,9399.0,319.93,320.37,319.8,320.27,9399.0
2025-05-19 11:10:00,320.33,320.77,320.33,320.59,4367.0,320.33,320.77,320.33,320.59,4367.0
2025-05-19 11:15:00,320.59,320.92,320.57,320.6,5232.0,320.59,320.92,320.57,320.6,5232.0
2025-05-19 11:20:00,320.71,320.71,320.27,320.27,2121.0,320.71,320.71,320.27,320.27,2121.0
2025-05-19 11:25:00,320.27,320.41,319.86,319.92,4891.0,320.27,320.41,319.86,319.92,4891.0
2025-05-19 11:30:00,319.93,320.57,319.92,320.27,4344.0,319.93,320.57,319.92,320.27,4344.0
2025-05-19 11:35:00,320.42,320.79,320.39,320.77,5312.0,320.42,320.79,320.39,320.77,5312.0
2025-05-19 11:40:00,320.77,320.97,320.72,320.73,3870.0,320.77,320.97,320.72,320.73,3870.0
2025-05-19 11:45:00,320.54,320.65,319.97,319.97,3073.0,320.54,320.65,319.97,319.97,3073.0
2025-05-19 11:50:00,320.13,320.14,320.04,320.13,3574.0,320.13,320.14,320.04,320.13,3574.0
2025-05-19 11:55:00,320.03,320.18,319.83,320.18,3076.0,320.03,320.18,319.83,320.18,3076.0
2025-05-19 12:00:00,320.18,320.41,320.1,320.41,4352.0,320.18,320.41,320.1,320.41,4352.0
2025-05-19 12:05:00,320.39,320.39,320.14,320.35,2350.0,320.39,320.39,320.14,320.35,2350.0
2025-05-19 12:10:00,320.25,320.6,320.15,320.49,6040.0,320.25,320.6,320.15,320.49,6040.0
2025-05-19 12:15:00,320.46,320.65,320.26,320.26,3493.0,320.46,320.65,320.26,320.26,3493.0
2025-05-19 12:20:00,320.26,320.37,320.15,320.31,8092.0,320.26,320.37,320.15,320.31,8092.0
2025-05-19 12:25:00,320.3,321.02,320.2,320.9,12200.0,320.3,321.02,320.2,320.9,12200.0
2025-05-19 12:30:00,320.9,321.01,320.77,320.88,1367.0,320.9,321.01,320.77,320.88,1367.0
2025-05-19 12:35:00,320.73,320.87,320.73,320.77,939.0,320.73,320.87,320.73,320.77,939.0
2025-05-19 12:40:00,320.72,320.72,320.45,320.51,1546.0,320.72,320.72,320.45,320.51,1546.0
2025-05-19 12:45:00,320.53,320.71,320.44,320.61,2155.0,320.53,320.71,320.44,320.61,2155.0
2025-05-19 12:50:00,320.61,321.04,320.51,320.92,4333.0,320.61,321.04,320.51,320.92,4333.0
2025-05-19 12:55:00,320.92,321.29,320.92,321.29,1623.0,320.92,321.29,320.92,321.29,1623.0
2025-05-19 13:00:00,321.31,321.52,321.18,321.5,1100.0,321.31,321.52,321.18,321.5,1100.0
2025-05-19 13:05:00,321.52,321.88,321.52,321.88,1901.0,321.52,321.88,321.52,321.88,1901.0
2025-05-19 13:10:00,321.88,321.89,321.58,321.58,2186.0,321.88,321.89,321.58,321.58,2186.0
2025-05-19 13:15:00,321.63,321.71,321.49,321.55,2323.0,321.63,321.71,321.49,321.55,2323.0
2025-05-19 13:20:00,321.38,321.82,321.37,321.71,7990.0,321.38,321.82,321.37,321.71,7990.0
2025-05-19 13:25:00,321.79,321.83,321.53,321.56,2736.0,321.79,321.83,321.53,321.56,2736.0
2025-05-19 13:30:00,321.54,321.86,321.34,321.86,4456.0,321.54,321.86,321.34,321.86,4456.0
2025-05-19 13:35:00,321.84,321.89,321.53,321.53,2794.0,321.84,321.89,321.53,321.53,2794.0
2025-05-19 13:40:00,321.5,321.54,321.35,321.54,1207.0,321.5,321.54,321.35,321.54,1207.0
2025-05-19 13:45:00,321.45,321.45,321.21,321.21,3274.0,321.45,321.45,321.21,321.21,3274.0
2025-05-19 13:50:00,321.2,321.54,321.2,321.27,1651.0,321.2,321.54,321.2,321.27,1651.0
2025-05-19 13:55:00,321.22,321.31,321.12,321.26,3477.0,321.22,321.31,321.12,321.26,3477.0
2025-05-19 14:00:00,321.22,321.29,321.15,321.29,1300.0,321.22,321.29,321.15,321.29,1300.0
2025-05-19 14:05:00,321.17,321.33,321.08,321.08,4371.0,321.17,321.33,321.08,321.08,4371.0
2025-05-19 14:10:00,321.02,321.02,320.69,320.69,1225.0,321.02,321.02,320.69,320.69,1225.0
2025-05-19 14:15:00,320.63,320.68,320.15,320.15,4208.0,320.63,320.68,320.15,320.15,4208.0
2025-05-19 14:20:00,320.2,320.33,319.8,320.03,16860.0,320.2,320.33,319.8,320.03,16860.0
2025-05-19 14:25:00,320.03,320.5,320.03,320.07,19903.0,320.03,320.5,320.03,320.07,19903.0
2025-05-19 14:30:00,320.03,320.4,320.03,320.23,13542.0,320.03,320.4,320.03,320.23,13542.0
2025-05-19 14:35:00,320.37,320.56,320.21,320.53,9571.0,320.37,320.56,320.21,320.53,9571.0
2025-05-19 14:40:00,320.53,320.53,320.37,320.37,1705.0,320.53,320.53,320.37,320.37,1705.0
2025-05-19 14:45:00,320.37,320.52,320.22,320.38,11554.0,320.37,320.52,320.22,320.38,11554.0
2025-05-19 14:50:00,320.26,320.67,320.15,320.67,30206.0,320.26,320.67,320.15,320.67,30206.0
2025-05-19 14:55:00,320.67,320.82,320.56,320.66,6804.0,320.67,320.82,320.56,320.66,6804.0
2025-05-19 15:00:00,320.66,320.77,320.07,320.07,12122.0,320.66,320.77,320.07,320.07,12122.0
2025-05-19 15:05:00,320.07,320.22,319.84,319.84,17086.0,320.07,320.22,319.84,319.84,17086.0
2025-05-19 15:10:00,319.81,320.09,319.7,319.7,5410.0,319.81,320.09,319.7,319.7,5410.0
2025-05-19 15:15:00,319.76,319.84,319.58,319.66,8133.0,319.76,319.84,319.58,319.66,8133.0
2025-05-19 15:20:00,319.66,319.75,319.44,319.55,1946.0,319.66,319.75,319.44,319.55,1946.0
2025-05-19 15:25:00,319.52,319.52,319.26,319.41,3470.0,319.52,319.52,319.26,319.41,3470.0
2025-05-19 15:30:00,319.44,319.55,319.21,319.21,3918.0,319.44,319.55,319.21,319.21,3918.0
2025-05-19 15:35:00,319.16,319.55,319.12,319.5,11005.0,319.16,319.55,319.12,319.5,11005.0
2025-05-19 15:40:00,319.51,319.6,319.22,319.22,5316.0,319.51,319.6,319.22,319.22,5316.0
2025-05-19 15:45:00,319.37,319.89,319.34,319.8,10399.0,319.37,319.89,319.34,319.8,10399.0
2025-05-19 15:50:00,319.89,320.14,319.7,320.04,19989.0,319.89,320.14,319.7,320.04,19989.0
2025-05-19 15:55:00,319.99,320.37,319.93,320.16,49524.0,319.99,320.37,319.93,320.16,49524.0
2025-05-20 09:30:00,316.96,317.51,315.95,316.25,32022.0,316.96,317.51,315.95,316.25,32022.0
2025-05-20 09:35:00,316.28,316.34,315.36,315.66,5773.0,316.28,316.34,315.36,315.66,5773.0
2025-05-20 09:40:00,316.01,316.56,315.82,316.35,6762.0,316.01,316.56,315.82,316.35,6762.0
2025-05-20 09:45:00,316.66,317.03,316.47,316.67,5191.0,316.66,317.03,316.47,316.67,5191.0
2025-05-20 09:50:00,316.43,317.79,316.41,317.77,4800.0,316.43,317.79,316.41,317.77,4800.0
2025-05-20 09:55:00,317.82,318.15,317.67,317.88,6763.0,317.82,318.15,317.67,317.88,6763.0
2025-05-20 10:00:00,317.71,317.97,317.56,317.96,5596.0,317.71,317.97,317.56,317.96,5596.0
2025-05-20 10:05:00,318.1,318.5,317.56,317.83,5648.0,318.1,318.5,317.56,317.83,5648.0
2025-05-20 10:10:00,317.72,318.3,317.67,317.75,7793.0,317.72,318.3,317.67,317.75,7793.0
2025-05-20 10:15:00,318.0,318.29,317.51,318.03,19932.0,318.0,318.29,317.51,318.03,19932.0
2025-05-20 10:20:00,317.91,318.5,317.91,318.18,3789.0,317.91,318.5,317.91,318.18,3789.0
2025-05-20 10:25:00,318.25,318.59,318.02,318.44,21634.0,318.25,318.59,318.02,318.44,21634.0
2025-05-20 10:30:00,318.76,319.07,318.67,318.83,4004.0,318.76,319.07,318.67,318.83,4004.0
2025-05-20 10:35:00,318.87,319.56,318.87,319.56,1300.0,318.87,319.56,318.87,319.56,1300.0
2025-05-20 10:40:00,319.56,319.76,319.56,319.75,1006.0,319.56,319.76,319.56,319.75,1006.0
2025-05-20 10:45:00,319.78,320.15,319.77,319.96,2464.0,319.78,320.15,319.77,319.96,2464.0
2025-05-20 10:50:00,319.87,319.97,319.61,319.8,3731.0,319.87,319.97,319.61,319.8,3731.0
2025-05-20 10:55:00,319.88,319.88,319.33,319.41,2885.0,319.88,319.88,319.33,319.41,2885.0
2025-05-20 11:00:00,319.25,319.55,319.23,319.47,1476.0,319.25,319.55,319.23,319.47,1476.0
2025-05-20 11:05:00,319.22,319.62,319.09,319.56,800.0,319.22,319.62,319.09,319.56,800.0
2025-05-20 11:10:00,319.73,319.85,319.7,319.84,3160.0,319.73,319.85,319.7,319.84,3160.0
2025-05-20 11:15:00,319.84,320.2,319.84,320.16,1403.0,319.84,320.2,319.84,320.16,1403.0
2025-05-20 11:20:00,320.17,320.24,319.84,320.03,2822.0,320.17,320.24,319.84,320.03,2822.0
2025-05-20 11:25:00,319.87,320.11,319.85,319.85,2025.0,319.87,320.11,319.85,319.85,2025.0
2025-05-20 11:30:00,320.0,320.06,319.82,319.84,1953.0,320.0,320.06,319.82,319.84,1953.0
2025-05-20 11:35:00,319.93,320.12,319.66,319.83,4655.0,319.93,320.12,319.66,319.83,4655.0
2025-05-20 11:40:00,319.67,319.75,319.46,319.56,1605.0,319.67,319.75,319.46,319.56,1605.0
2025-05-20 11:45:00,319.6,319.74,319.42,319.65,3034.0,319.6,319.74,319.42,319.65,3034.0
2025-05-20 11:50:00,319.69,319.89,319.57,319.66,2777.0,319.69,319.89,319.57,319.66,2777.0
2025-05-20 11:55:00,319.78,319.9,319.7,319.75,1900.0,319.78,319.9,319.7,319.75,1900.0
2025-05-20 12:00:00,319.91,319.91,319.79,319.88,12670.0,319.91,319.91,319.79,319.88,12670.0
2025-05-20 12:05:00,319.8,319.8,319.4,319.4,21685.0,319.8,319.8,319.4,319.4,21685.0
2025-05-20 12:10:00,319.43,319.91,319.4,319.76,16890.0,319.43,319.91,319.4,319.76,16890.0
2025-05-20 12:15:00,319.86,320.01,319.71,319.98,2078.0,319.86,320.01,319.71,319.98,2078.0
2025-05-20 12:20:00,320.08,320.08,319.75,319.75,3385.0,320.08,320.08,319.75,319.75,3385.0
2025-05-20 12:25:00,319.71,319.95,319.54,319.76,19236.0,319.71,319.95,319.54,319.76,19236.0
2025-05-20 12:30:00,319.72,320.49,319.57,320.37,11752.0,319.72,320.49,319.57,320.37,11752.0
2025-05-20 12:35:00,320.36,320.59,320.35,320.52,3839.0,320.36,320.59,320.35,320.52,3839.0
2025-05-20 12:40:00,320.6,321.0,319.95,320.19,19025.0,320.6,321.0,319.95,320.19,19025.0
2025-05-20 12:45:00,320.16,320.28,320.13,320.17,1587.0,320.16,320.28,320.13,320.17,1587.0
2025-05-20 12:50:00,320.18,320.18,319.99,320.1,3499.0,320.18,320.18,319.99,320.1,3499.0
2025-05-20 12:55:00,320.1,320.45,320.1,320.31,3171.0,320.1,320.45,320.1,320.31,3171.0
2025-05-20 13:00:00,320.3,320.5,320.25,320.31,2993.0,320.3,320.5,320.25,320.31,2993.0
2025-05-20 13:05:00,320.38,320.45,320.19,320.19,11892.0,320.38,320.45,320.19,320.19,11892.0
2025-05-20 13:10:00,320.19,320.37,320.11,320.33,6920.0,320.19,320.37,320.11,320.33,6920.0
2025-05-20 13:15:00,320.29,320.38,320.04,320.14,4861.0,320.29,320.38,320.04,320.14,4861.0
2025-05-20 13:20:00,320.04,320.17,319.96,320.11,4981.0,320.04,320.17,319.96,320.11,4981.0
2025-05-20 13:25:00,320.11,320.27,320.09,320.2,5558.0,320.11,320.27,320.09,320.2,5558.0
2025-05-20 13:30:00,320.2,320.54,320.15,320.44,19005.0,320.2,320.54,320.15,320.44,19005.0
2025-05-20 13:35:00,320.53,320.69,320.02,320.48,10361.0,320.53,320.69,320.02,320.48,10361.0
2025-05-20 13:40:00,320.43,320.59,320.31,320.59,1456.0,320.43,320.59,320.31,320.59,1456.0
2025-05-20 13:45:00,320.33,320.51,320.11,320.12,6233.0,320.33,320.51,320.11,320.12,6233.0
2025-05-20 13:50:00,319.95,320.37,319.95,320.35,2030.0,319.95,320.37,319.95,320.35,2030.0
2025-05-20 13:55:00,320.32,320.53,320.22,320.49,2115.0,320.32,320.53,320.22,320.49,2115.0
2025-05-20 14:00:00,320.44,320.63,320.33,320.53,5474.0,320.44,320.63,320.33,320.53,5474.0
2025-05-20 14:05:00,320.53,320.56,320.23,320.23,3871.0,320.53,320.56,320.23,320.23,3871.0
2025-05-20 14:10:00,320.3,320.41,320.3,320.36,1138.0,320.3,320.41,320.3,320.36,1138.0
2025-05-20 14:15:00,320.3,320.34,319.91,320.16,4446.0,320.3,320.34,319.91,320.16,4446.0
2025-05-20 14:20:00,320.09,320.09,319.51,319.75,3464.0,320.09,320.09,319.51,319.75,3464.0
2025-05-20 14:25:00,319.88,319.93,319.19,319.34,3849.0,319.88,319.93,319.19,319.34,3849.0
2025-05-20 14:30:00,319.2,319.7,319.2,319.69,3020.0,319.2,319.7,319.2,319.69,3020.0
2025-05-20 14:35:00,319.82,320.01,319.76,319.98,3767.0,319.82,320.01,319.76,319.98,3767.0
2025-05-20 14:40:00,319.85,319.87,319.53,319.63,5178.0,319.85,319.87,319.53,319.63,5178.0
2025-05-20 14:45:00,319.63,319.7,319.51,319.64,5234.0,319.63,319.7,319.51,319.64,5234.0
2025-05-20 14:50:00,319.7,319.74,319.58,319.65,5390.0,319.7,319.74,319.58,319.65,5390.0
2025-05-20 14:55:00,319.66,319.71,319.53,319.62,4553.0,319.66,319.71,319.53,319.62,4553.0
2025-05-20 15:00:00,319.54,319.54,318.9,319.0,5611.0,319.54,319.54,318.9,319.0,5611.0
2025-05-20 15:05:00,318.94,319.28,318.86,319.28,3408.0,318.94,319.28,318.86,319.28,3408.0
2025-05-20 15:10:00,319.25,319.5,319.12,319.47,5644.0,319.25,319.5,319.12,319.47,5644.0
2025-05-20 15:15:00,319.44,319.45,319.24,319.37,4509.0,319.44,319.45,319.24,319.37,4509.0
2025-05-20 15:20:00,319.34,319.47,319.32,319.34,3136.0,319.34,319.47,319.32,319.34,3136.0
2025-05-20 15:25:00,319.32,319.49,319.31,319.43,3590.0,319.32,319.49,319.31,319.43,3590.0
2025-05-20 15:30:00,319.4,319.91,319.4,319.82,9519.0,319.4,319.91,319.4,319.82,9519.0
2025-05-20 15:35:00,319.9,320.0,319.75,319.92,4575.0,319.9,320.0,319.75,319.92,4575.0
2025-05-20 15:40:00,319.92,319.99,319.46,319.58,8609.0,319.92,319.99,319.46,319.58,8609.0
2025-05-20 15:45:00,319.58,319.67,319.13,319.13,11315.0,319.58,319.67,319.13,319.13,11315.0
2025-05-20 15:50:00,319.11,320.27,319.01,320.19,34846.0,319.11,320.27,319.01,320.19,34846.0
2025-05-20 15:55:00,320.25,320.56,320.0,320.54,40416.0,320.25,320.56,320.0,320.54,40416.0
2025-05-21 09:30:00,317.37,318.99,316.92,317.73,49602.0,317.37,318.99,316.92,317.73,49602.0
2025-05-21 09:35:00,317.73,319.42,317.51,319.0,27200.0,317.73,319.42,317.51,319.0,27200.0
2025-05-21 09:40:00,318.98,320.81,318.84,320.41,13138.0,318.98,320.81,318.84,320.41,13138.0
2025-05-21 09:45:00,320.27,320.73,319.99,320.5,24935.0,320.27,320.73,319.99,320.5,24935.0
2025-05-21 09:50:00,320.5,320.72,319.84,319.84,19848.0,320.5,320.72,319.84,319.84,19848.0
2025-05-21 09:55:00,320.21,320.52,319.91,320.16,12378.0,320.21,320.52,319.91,320.16,12378.0
2025-05-21 10:00:00,320.11,320.63,319.84,320.23,39992.0,320.11,320.63,319.84,320.23,39992.0
2025-05-21 10:05:00,320.23,320.6,320.08,320.27,13066.0,320.23,320.6,320.08,320.27,13066.0
2025-05-21 10:10:00,320.38,320.82,319.85,320.52,52747.0,320.38,320.82,319.85,320.52,52747.0
2025-05-21 10:15:00,320.52,320.72,320.22,320.52,15988.0,320.52,320.72,320.22,320.52,15988.0
2025-05-21 10:20:00,320.5,320.74,320.16,320.31,9509.0,320.5,320.74,320.16,320.31,9509.0
2025-05-21 10:25:00,320.33,320.5,319.69,320.11,11745.0,320.33,320.5,319.69,320.11,11745.0
2025-05-21 10:30:00,320.06,320.37,319.94,320.17,7949.0,320.06,320.37,319.94,320.17,7949.0
2025-05-21 10:35:00,319.95,320.08,319.57,320.08,4986.0,319.95,320.08,319.57,320.08,4986.0
2025-05-21 10:40:00,320.04,320.37,319.38,319.48,5078.0,320.04,320.37,319.38,319.48,5078.0
2025-05-21 10:45:00,319.48,319.93,319.47,319.65,6802.0,319.48,319.93,319.47,319.65,6802.0
2025-05-21 10:50:00,319.75,319.85,319.46,319.51,10756.0,319.75,319.85,319.46,319.51,10756.0
2025-05-21 10:55:00,319.75,320.06,319.46,319.88,10898.0,319.75,320.06,319.46,319.88,10898.0
2025-05-21 11:00:00,319.94,320.03,319.62,319.98,7182.0,319.94,320.03,319.62,319.98,7182.0
2025-05-21 11:05:00,319.98,320.84,319.76,320.8,11541.0,319.98,320.84,319.76,320.8,11541.0
2025-05-21 11:10:00,320.71,320.81,320.39,320.81,7745.0,320.71,320.81,320.39,320.81,7745.0
2025-05-21 11:15:00,320.8,320.81,320.52,320.53,5390.0,320.8,320.81,320.52,320.53,5390.0
2025-05-21 11:20:00,320.62,320.74,320.05,320.66,26299.0,320.62,320.74,320.05,320.66,26299.0
2025-05-21 11:25:00,320.67,320.8,320.29,320.58,30939.0,320.67,320.8,320.29,320.58,30939.0
2025-05-21 11:30:00,320.57,321.24,320.51,321.22,17123.0,320.57,321.24,320.51,321.22,17123.0
2025-05-21 11:35:00,321.23,321.41,321.0,321.41,6834.0,321.23,321.41,321.0,321.41,6834.0
2025-05-21 11:40:00,321.41,321.65,321.26,321.41,6528.0,321.41,321.65,321.26,321.41,6528.0
2025-05-21 11:45:00,321.62,321.73,321.4,321.4,3940.0,321.62,321.73,321.4,321.4,3940.0
2025-05-21 11:50:00,321.56,322.27,321.55,322.27,3800.0,321.56,322.27,321.55,322.27,3800.0
2025-05-21 11:55:00,322.18,322.24,321.6,321.61,5306.0,322.18,322.24,321.6,321.61,5306.0
2025-05-21 12:00:00,321.61,321.85,321.6,321.81,3276.0,321.61,321.85,321.6,321.81,3276.0
2025-05-21 12:05:00,321.81,322.08,321.69,322.01,3475.0,321.81,322.08,321.69,322.01,3475.0
2025-05-21 12:10:00,322.02,322.29,321.85,322.14,2518.0,322.02,322.29,321.85,322.14,2518.0
2025-05-21 12:15:00,322.18,322.24,321.97,322.02,3107.0,322.18,322.24,321.97,322.02,3107.0
2025-05-21 12:20:00,321.88,322.01,321.77,322.01,5417.0,321.88,322.01,321.77,322.01,5417.0
2025-05-21 12:25:00,321.99,322.28,321.86,322.14,8486.0,321.99,322.28,321.86,322.14,8486.0
2025-05-21 12:30:00,322.01,322.33,322.01,322.16,4249.0,322.01,322.33,322.01,322.16,4249.0
2025-05-21 12:35:00,322.18,322.18,322.04,322.18,2013.0,322.18,322.18,322.04,322.18,2013.0
2025-05-21 12:40:00,322.09,322.45,321.97,322.3,4681.0,322.09,322.45,321.97,322.3,4681.0
2025-05-21 12:45:00,322.3,322.45,322.3,322.45,1400.0,322.3,322.45,322.3,322.45,1400.0
2025-05-21 12:50:00,322.32,322.64,322.32,322.55,4802.0,322.32,322.64,322.32,322.55,4802.0
2025-05-21 12:55:00,322.55,322.55,322.01,322.05,5115.0,322.55,322.55,322.01,322.05,5115.0
2025-05-21 13:00:00,322.27,322.34,321.99,322.34,3431.0,322.27,322.34,321.99,322.34,3431.0
2025-05-21 13:05:00,322.5,322.5,321.97,321.98,7404.0,322.5,322.5,321.97,321.98,7404.0
2025-05-21 13:10:00,321.86,322.16,321.79,321.94,6343.0,321.86,322.16,321.79,321.94,6343.0
2025-05-21 13:15:00,321.86,321.98,320.61,321.04,28438.0,321.86,321.98,320.61,321.04,28438.0
2025-05-21 13:20:00,321.0,321.04,319.24,319.35,6468.0,321.0,321.04,319.24,319.35,6468.0
2025-05-21 13:25:00,319.13,319.48,318.13,318.18,8466.0,319.13,319.48,318.13,318.18,8466.0
2025-05-21 13:30:00,318.32,319.36,317.73,319.19,14438.0,318.32,319.36,317.73,319.19,14438.0
2025-05-21 13:35:00,318.92,319.83,318.61,319.83,4253.0,318.92,319.83,318.61,319.83,4253.0
2025-05-21 13:40:00,320.18,320.39,319.8,319.8,4998.0,320.18,320.39,319.8,319.8,4998.0
2025-05-21 13:45:00,319.72,320.2,319.58,319.93,3698.0,319.72,320.2,319.58,319.93,3698.0
2025-05-21 13:50:00,320.15,320.3,319.38,319.68,4744.0,320.15,320.3,319.38,319.68,4744.0
2025-05-21 13:55:00,319.63,319.98,319.4,319.89,3564.0,319.63,319.98,319.4,319.89,3564.0
2025-05-21 14:00:00,319.89,319.89,318.33,318.51,4967.0,319.89,319.89,318.33,318.51,4967.0
2025-05-21 14:05:00,318.33,319.31,318.28,319.31,3115.0,318.33,319.31,318.28,319.31,3115.0
2025-05-21 14:10:00,319.03,319.13,318.13,318.5,3654.0,319.03,319.13,318.13,318.5,3654.0
2025-05-21 14:15:00,318.41,318.69,318.41,318.45,2940.0,318.41,318.69,318.41,318.45,2940.0
2025-05-21 14:20:00,318.57,318.58,318.02,318.54,3447.0,318.57,318.58,318.02,318.54,3447.0
2025-05-21 14:25:00,318.55,319.11,318.55,318.94,4345.0,318.55,319.11,318.55,318.94,4345.0
2025-05-21 14:30:00,318.86,319.33,318.85,319.12,2352.0,318.86,319.33,318.85,319.12,2352.0
2025-05-21 14:35:00,319.27,319.46,318.76,318.91,6689.0,319.27,319.46,318.76,318.91,6689.0
2025-05-21 14:40:00,319.14,319.34,319.04,319.15,1569.0,319.14,319.34,319.04,319.15,1569.0
2025-05-21 14:45:00,319.16,319.21,318.7,318.7,2762.0,319.16,319.21,318.7,318.7,2762.0
2025-05-21 14:50:00,318.53,318.78,318.24,318.33,5244.0,318.53,318.78,318.24,318.33,5244.0
2025-05-21 14:55:00,318.34,318.34,318.0,318.1,4947.0,318.34,318.34,318.0,318.1,4947.0
2025-05-21 15:00:00,318.11,318.35,317.92,318.09,4651.0,318.11,318.35,317.92,318.09,4651.0
2025-05-21 15:05:00,318.05,318.21,316.94,316.98,5083.0,318.05,318.21,316.94,316.98,5083.0
2025-05-21 15:10:00,316.86,317.56,316.66,317.38,9370.0,316.86,317.56,316.66,317.38,9370.0
2025-05-21 15:15:00,317.37,317.37,316.71,316.77,6505.0,317.37,317.37,316.71,316.77,6505.0
2025-05-21 15:20:00,316.97,317.01,316.45,316.61,4592.0,316.97,317.01,316.45,316.61,4592.0
2025-05-21 15:25:00,316.62,316.95,316.31,316.77,5783.0,316.62,316.95,316.31,316.77,5783.0
2025-05-21 15:30:00,316.89,317.54,316.82,317.48,6635.0,316.89,317.54,316.82,317.48,6635.0
2025-05-21 15:35:00,317.46,318.36,317.29,318.36,11476.0,317.46,318.36,317.29,318.36,11476.0
2025-05-21 15:40:00,318.22,318.58,318.12,318.43,11330.0,318.22,318.58,318.12,318.43,11330.0
2025-05-21 15:45:00,318.38,318.48,318.02,318.26,10451.0,318.38,318.48,318.02,318.26,10451.0
2025-05-21 15:50:00,318.32,318.81,318.17,318.25,20506.0,318.32,318.81,318.17,318.25,20506.0
2025-05-21 15:55:00,318.42,318.45,317.48,317.48,76132.0,318.42,318.45,317.48,317.48,76132.0
2025-05-22 09:30:00,315.5,316.1,313.91,314.45,48393.0,315.5,316.1,313.91,314.45,48393.0
2025-05-22 09:35:00,314.13,315.05,313.98,314.67,16724.0,314.13,315.05,313.98,314.67,16724.0
2025-05-22 09:40:00,314.75,315.25,314.5,314.5,3532.0,314.75,315.25,314.5,314.5,3532.0
2025-05-22 09:45:00,314.83,315.84,314.69,315.81,12651.0,314.83,315.84,314.69,315.81,12651.0
2025-05-22 09:50:00,315.87,317.07,315.68,316.9,7523.0,315.87,317.07,315.68,316.9,7523.0
2025-05-22 09:55:00,316.68,317.55,316.54,317.23,6222.0,316.68,317.55,316.54,317.23,6222.0
2025-05-22 10:00:00,317.28,318.16,317.25,318.16,9327.0,317.28,318.16,317.25,318.16,9327.0
2025-05-22 10:05:00,318.3,318.6,318.14,318.37,4407.0,318.3,318.6,318.14,318.37,4407.0
2025-05-22 10:10:00,318.19,318.26,316.67,316.67,4731.0,318.19,318.26,316.67,316.67,4731.0
2025-05-22 10:15:00,316.92,317.16,316.48,317.0,33637.0,316.92,317.16,316.48,317.0,33637.0
2025-05-22 10:20:00,316.72,317.0,316.53,316.54,15079.0,316.72,317.0,316.53,316.54,15079.0
2025-05-22 10:25:00,316.54,317.15,316.34,316.69,9020.0,316.54,317.15,316.34,316.69,9020.0
2025-05-22 10:30:00,316.69,317.24,316.63,316.63,5650.0,316.69,317.24,316.63,316.63,5650.0
2025-05-22 10:35:00,316.72,316.91,315.89,315.98,6304.0,316.72,316.91,315.89,315.98,6304.0
2025-05-22 10:40:00,315.78,316.75,315.78,316.35,3173.0,315.78,316.75,315.78,316.35,3173.0
2025-05-22 10:45:00,316.19,316.57,316.04,316.32,15111.0,316.19,316.57,316.04,316.32,15111.0
2025-05-22 10:50:00,316.38,316.48,315.48,315.49,7140.0,316.38,316.48,315.48,315.49,7140.0
2025-05-22 10:55:00,315.34,316.83,315.22,316.83,6795.0,315.34,316.83,315.22,316.83,6795.0
2025-05-22 11:00:00,316.51,317.14,316.32,317.0,2200.0,316.51,317.14,316.32,317.0,2200.0
2025-05-22 11:05:00,316.77,317.29,316.66,317.29,12480.0,316.77,317.29,316.66,317.29,12480.0
2025-05-22 11:10:00,317.0,317.1,316.55,316.88,3621.0,317.0,317.1,316.55,316.88,3621.0
2025-05-22 11:15:00,316.88,316.88,316.1,316.57,3381.0,316.88,316.88,316.1,316.57,3381.0
2025-05-22 11:20:00,316.78,317.22,316.7,316.97,3017.0,316.78,317.22,316.7,316.97,3017.0
2025-05-22 11:25:00,316.94,316.97,316.42,316.42,2913.0,316.94,316.97,316.42,316.42,2913.0
2025-05-22 11:30:00,316.56,316.77,316.31,316.67,2712.0,316.56,316.77,316.31,316.67,2712.0
2025-05-22 11:35:00,316.69,316.81,316.5,316.81,1713.0,316.69,316.81,316.5,316.81,1713.0
2025-05-22 11:40:00,316.69,316.7,316.34,316.47,2677.0,316.69,316.7,316.34,316.47,2677.0
2025-05-22 11:45:00,316.48,316.6,316.17,316.18,4368.0,316.48,316.6,316.17,316.18,4368.0
2025-05-22 11:50:00,316.24,316.55,316.08,316.19,3757.0,316.24,316.55,316.08,316.19,3757.0
2025-05-22 11:55:00,316.37,316.61,316.3,316.61,2503.0,316.37,316.61,316.3,316.61,2503.0
2025-05-22 12:00:00,316.68,316.83,316.38,316.67,1802.0,316.68,316.83,316.38,316.67,1802.0
2025-05-22 12:05:00,316.62,316.86,316.29,316.74,3441.0,316.62,316.86,316.29,316.74,3441.0
2025-05-22 12:10:00,316.77,316.87,316.65,316.87,1215.0,316.77,316.87,316.65,316.87,1215.0
2025-05-22 12:15:00,316.74,317.1,316.51,316.51,2764.0,316.74,317.1,316.51,316.51,2764.0
2025-05-22 12:20:00,316.5,316.56,316.36,316.36,7763.0,316.5,316.56,316.36,316.36,7763.0
2025-05-22 12:25:00,316.54,316.54,316.16,316.16,1046.0,316.54,316.54,316.16,316.16,1046.0
2025-05-22 12:30:00,316.06,316.2,315.75,316.0,3166.0,316.06,316.2,315.75,316.0,3166.0
2025-05-22 12:35:00,316.0,316.28,315.82,315.85,1200.0,316.0,316.28,315.82,315.85,1200.0
2025-05-22 12:40:00,315.79,316.0,315.68,315.76,1310.0,315.79,316.0,315.68,315.76,1310.0
2025-05-22 12:45:00,315.72,315.72,315.36,315.38,1501.0,315.72,315.72,315.36,315.38,1501.0
2025-05-22 12:50:00,315.21,315.28,315.01,315.23,1448.0,315.21,315.28,315.01,315.23,1448.0
2025-05-22 12:55:00,315.15,315.15,314.69,314.7,2585.0,315.15,315.15,314.69,314.7,2585.0
2025-05-22 13:00:00,314.83,315.33,314.58,315.11,3356.0,314.83,315.33,314.58,315.11,3356.0
2025-05-22 13:05:00,315.16,315.18,314.6,314.83,4019.0,315.16,315.18,314.6,314.83,4019.0
2025-05-22 13:10:00,314.69,314.89,314.52,314.76,4597.0,314.69,314.89,314.52,314.76,4597.0
2025-05-22 13:15:00,314.84,315.38,314.84,315.37,4400.0,314.84,315.38,314.84,315.37,4400.0
2025-05-22 13:20:00,315.37,316.01,315.37,316.0,2595.0,315.37,316.01,315.37,316.0,2595.0
2025-05-22 13:25:00,315.87,315.87,315.58,315.74,2446.0,315.87,315.87,315.58,315.74,2446.0
2025-05-22 13:30:00,315.71,315.84,315.7,315.72,2246.0,315.71,315.84,315.7,315.72,2246.0
2025-05-22 13:35:00,315.75,315.89,315.64,315.86,5005.0,315.75,315.89,315.64,315.86,5005.0
2025-05-22 13:40:00,315.71,316.17,315.7,316.17,2553.0,315.71,316.17,315.7,316.17,2553.0
2025-05-22 13:45:00,316.08,316.35,315.99,316.22,4647.0,316.08,316.35,315.99,316.22,4647.0
2025-05-22 13:50:00,316.22,316.36,316.16,316.33,5694.0,316.22,316.36,316.16,316.33,5694.0
2025-05-22 13:55:00,316.19,316.59,316.08,316.37,4106.0,316.19,316.59,316.08,316.37,4106.0
2025-05-22 14:00:00,316.38,316.71,316.23,316.52,2934.0,316.38,316.71,316.23,316.52,2934.0
2025-05-22 14:05:00,316.54,316.79,316.24,316.75,4386.0,316.54,316.79,316.24,316.75,4386.0
2025-05-22 14:10:00,316.72,316.93,316.58,316.82,5361.0,316.72,316.93,316.58,316.82,5361.0
2025-05-22 14:15:00,316.74,316.82,316.56,316.8,3355.0,316.74,316.82,316.56,316.8,3355.0
2025-05-22 14:20:00,316.8,316.92,316.45,316.75,3157.0,316.8,316.92,316.45,316.75,3157.0
2025-05-22 14:25:00,316.73,316.73,316.32,316.34,1201.0,316.73,316.73,316.32,316.34,1201.0
2025-05-22 14:30:00,316.33,316.76,316.33,316.68,2549.0,316.33,316.76,316.33,316.68,2549.0
2025-05-22 14:35:00,316.69,316.69,316.41,316.48,3362.0,316.69,316.69,316.41,316.48,3362.0
2025-05-22 14:40:00,316.4,316.67,316.34,316.47,3025.0,316.4,316.67,316.34,316.47,3025.0
2025-05-22 14:45:00,316.65,316.81,316.5,316.73,4988.0,316.65,316.81,316.5,316.73,4988.0
2025-05-22 14:50:00,316.82,317.08,316.75,316.92,5019.0,316.82,317.08,316.75,316.92,5019.0
2025-05-22 14:55:00,317.06,317.22,316.92,316.92,2863.0,317.06,317.22,316.92,316.92,2863.0
2025-05-22 15:00:00,316.89,317.41,316.89,317.31,7799.0,316.89,317.41,316.89,317.31,7799.0
2025-05-22 15:05:00,317.39,317.61,317.39,317.54,3728.0,317.39,317.61,317.39,317.54,3728.0
2025-05-22 15:10:00,317.52,317.87,317.48,317.7,6653.0,317.52,317.87,317.48,317.7,6653.0
2025-05-22 15:15:00,317.74,317.91,317.7,317.9,9339.0,317.74,317.91,317.7,317.9,9339.0
2025-05-22 15:20:00,317.87,317.95,317.73,317.85,4397.0,317.87,317.95,317.73,317.85,4397.0
2025-05-22 15:25:00,317.9,318.21,317.9,318.11,4008.0,317.9,318.21,317.9,318.11,4008.0
2025-05-22 15:30:00,318.1,318.23,317.77,317.88,3341.0,318.1,318.23,317.77,317.88,3341.0
2025-05-22 15:35:00,317.83,317.97,317.7,317.97,3574.0,317.83,317.97,317.7,317.97,3574.0
2025-05-22 15:40:00,317.81,317.86,317.51,317.51,3612.0,317.81,317.86,317.51,317.51,3612.0
2025-05-22 15:45:00,317.36,317.64,317.01,317.59,7461.0,317.36,317.64,317.01,317.59,7461.0
2025-05-22 15:50:00,317.84,317.96,317.35,317.5,18006.0,317.84,317.96,317.35,317.5,18006.0
2025-05-22 15:55:00,317.66,317.81,316.41,316.52,98917.0,317.66,317.81,316.41,316.52,98917.0
2025-05-23 09:30:00,312.04,313.31,311.64,313.05,24249.0,312.04,313.31,311.64,313.05,24249.0
2025-05-23 09:35:00,313.16,313.9,312.97,313.65,7007.0,313.16,313.9,312.97,313.65,7007.0
2025-05-23 09:40:00,313.26,313.85,312.59,312.99,6781.0,313.26,313.85,312.59,312.99,6781.0
2025-05-23 09:45:00,313.4,313.4,312.79,313.3,2743.0,313.4,313.4,312.79,313.3,2743.0
2025-05-23 09:50:00,313.12,313.5,312.84,312.84,4100.0,313.12,313.5,312.84,312.84,4100.0
2025-05-23 09:55:00,313.02,313.71,312.92,313.39,5059.0,313.02,313.71,312.92,313.39,5059.0
2025-05-23 10:00:00,313.61,314.07,313.34,314.07,6309.0,313.61,314.07,313.34,314.07,6309.0
2025-05-23 10:05:00,314.12,314.53,314.12,314.5,1981.0,314.12,314.53,314.12,314.5,1981.0
2025-05-23 10:10:00,314.49,315.54,314.43,315.49,4569.0,314.49,315.54,314.43,315.49,4569.0
2025-05-23 10:15:00,315.42,315.42,314.87,314.88,1190.0,315.42,315.42,314.87,314.88,1190.0
2025-05-23 10:20:00,314.81,315.5,314.63,315.48,4545.0,314.81,315.5,314.63,315.48,4545.0
2025-05-23 10:25:00,315.6,315.65,314.61,314.72,4875.0,315.6,315.65,314.61,314.72,4875.0
2025-05-23 10:30:00,314.87,315.1,314.48,315.1,6171.0,314.87,315.1,314.48,315.1,6171.0
2025-05-23 10:35:00,315.44,315.47,315.26,315.36,1025.0,315.44,315.47,315.26,315.36,1025.0
2025-05-23 10:40:00,315.4,315.5,315.16,315.45,3740.0,315.4,315.5,315.16,315.45,3740.0
2025-05-23 10:45:00,315.46,315.88,315.21,315.59,2207.0,315.46,315.88,315.21,315.59,2207.0
2025-05-23 10:50:00,315.29,315.29,314.53,314.54,2877.0,315.29,315.29,314.53,314.54,2877.0
2025-05-23 10:55:00,314.45,314.45,314.18,314.35,600.0,314.45,314.45,314.18,314.35,600.0
2025-05-23 11:00:00,314.5,314.65,314.25,314.45,3501.0,314.5,314.65,314.25,314.45,3501.0
2025-05-23 11:05:00,314.41,314.43,313.82,313.94,11466.0,314.41,314.43,313.82,313.94,11466.0
2025-05-23 11:10:00,313.95,314.13,313.61,313.9,11206.0,313.95,314.13,313.61,313.9,11206.0
2025-05-23 11:15:00,314.0,314.28,313.61,314.21,26810.0,314.0,314.28,313.61,314.21,26810.0
2025-05-23 11:20:00,314.05,314.83,314.05,314.65,6400.0,314.05,314.83,314.05,314.65,6400.0
2025-05-23 11:25:00,314.81,314.83,314.79,314.82,700.0,314.81,314.83,314.79,314.82,700.0
2025-05-23 11:30:00,314.81,315.28,314.76,315.23,19483.0,314.81,315.28,314.76,315.23,19483.0
2025-05-23 11:35:00,315.35,315.82,315.16,315.3,4932.0,315.35,315.82,315.16,315.3,4932.0
2025-05-23 11:40:00,315.17,315.58,315.13,315.4,2045.0,315.17,315.58,315.13,315.4,2045.0
2025-05-23 11:45:00,315.57,315.6,315.22,315.42,2691.0,315.57,315.6,315.22,315.42,2691.0
2025-05-23 11:50:00,315.13,315.14,314.78,314.94,1300.0,315.13,315.14,314.78,314.94,1300.0
2025-05-23 11:55:00,314.88,314.97,314.61,314.64,2710.0,314.88,314.97,314.61,314.64,2710.0
2025-05-23 12:00:00,314.82,315.28,314.46,314.47,3979.0,314.82,315.28,314.46,314.47,3979.0
2025-05-23 12:05:00,314.45,314.81,314.45,314.77,4077.0,314.45,314.81,314.45,314.77,4077.0
2025-05-23 12:10:00,314.85,314.92,314.48,314.76,1000.0,314.85,314.92,314.48,314.76,1000.0
2025-05-23 12:15:00,314.65,314.73,314.45,314.45,3127.0,314.65,314.73,314.45,314.45,3127.0
2025-05-23 12:20:00,314.85,315.17,314.85,315.17,887.0,314.85,315.17,314.85,315.17,887.0
2025-05-23 12:25:00,315.48,315.63,315.47,315.55,450.0,315.48,315.63,315.47,315.55,450.0
2025-05-23 12:30:00,315.4,315.4,314.93,315.06,1100.0,315.4,315.4,314.93,315.06,1100.0
2025-05-23 12:35:00,315.15,315.91,315.15,315.9,2118.0,315.15,315.91,315.15,315.9,2118.0
2025-05-23 12:40:00,315.81,315.81,315.63,315.72,1050.0,315.81,315.81,315.63,315.72,1050.0
2025-05-23 12:45:00,315.82,316.03,315.71,315.99,923.0,315.82,316.03,315.71,315.99,923.0
2025-05-23 12:50:00,316.13,316.16,315.84,316.13,2395.0,316.13,316.16,315.84,316.13,2395.0
2025-05-23 12:55:00,316.22,316.22,315.92,316.04,2779.0,316.22,316.22,315.92,316.04,2779.0
2025-05-23 13:00:00,316.05,316.4,315.91,316.4,2201.0,316.05,316.4,315.91,316.4,2201.0
2025-05-23 13:05:00,316.5,316.59,316.5,316.59,1028.0,316.5,316.59,316.5,316.59,1028.0
2025-05-23 13:10:00,316.66,316.8,316.42,316.68,4080.0,316.66,316.8,316.42,316.68,4080.0
2025-05-23 13:15:00,316.68,316.82,316.49,316.82,600.0,316.68,316.82,316.49,316.82,600.0
2025-05-23 13:20:00,316.88,317.05,316.88,316.89,400.0,316.88,317.05,316.88,316.89,400.0
2025-05-23 13:25:00,317.03,317.05,316.72,317.05,1373.0,317.03,317.05,316.72,317.05,1373.0
2025-05-23 13:30:00,316.7,316.88,316.23,316.31,1470.0,316.7,316.88,316.23,316.31,1470.0
2025-05-23 13:35:00,316.33,316.64,316.33,316.48,2636.0,316.33,316.64,316.33,316.48,2636.0
2025-05-23 13:40:00,316.48,316.48,316.42,316.47,1893.0,316.48,316.48,316.42,316.47,1893.0
2025-05-23 13:45:00,316.61,316.88,316.61,316.8,3766.0,316.61,316.88,316.61,316.8,3766.0
2025-05-23 13:50:00,316.63,317.16,316.63,316.93,1924.0,316.63,317.16,316.63,316.93,1924.0
2025-05-23 13:55:00,316.79,316.98,316.64,316.98,800.0,316.79,316.98,316.64,316.98,800.0
2025-05-23 14:00:00,317.06,317.06,317.06,317.06,100.0,317.06,317.06,317.06,317.06,100.0
2025-05-23 14:05:00,316.9,317.23,316.9,317.18,1622.0,316.9,317.23,316.9,317.18,1622.0
2025-05-23 14:10:00,317.03,317.04,316.8,317.04,1316.0,317.03,317.04,316.8,317.04,1316.0
2025-05-23 14:15:00,317.23,317.28,316.74,316.84,6470.0,317.23,317.28,316.74,316.84,6470.0
2025-05-23 14:20:00,316.77,316.83,316.1,316.2,17938.0,316.77,316.83,316.1,316.2,17938.0
2025-05-23 14:25:00,316.45,316.73,316.16,316.16,1677.0,316.45,316.73,316.16,316.16,1677.0
2025-05-23 14:30:00,316.44,316.65,316.37,316.52,1726.0,316.44,316.65,316.37,316.52,1726.0
2025-05-23 14:35:00,316.53,316.71,316.53,316.56,1554.0,316.53,316.71,316.53,316.56,1554.0
2025-05-23 14:40:00,316.53,316.73,316.49,316.49,1152.0,316.53,316.73,316.49,316.49,1152.0
2025-05-23 14:45:00,316.38,316.64,316.23,316.64,2073.0,316.38,316.64,316.23,316.64,2073.0
2025-05-23 14:50:00,316.64,316.73,316.62,316.65,625.0,316.64,316.73,316.62,316.65,625.0
2025-05-23 14:55:00,316.66,316.89,316.66,316.75,3697.0,316.66,316.89,316.66,316.75,3697.0
2025-05-23 15:00:00,316.78,316.87,316.26,316.26,3704.0,316.78,316.87,316.26,316.26,3704.0
2025-05-23 15:05:00,316.32,316.76,316.29,316.76,1553.0,316.32,316.76,316.29,316.76,1553.0
2025-05-23 15:10:00,316.88,317.19,316.84,317.13,2228.0,316.88,317.19,316.84,317.13,2228.0
2025-05-23 15:15:00,317.06,317.06,316.54,316.54,4854.0,317.06,317.06,316.54,316.54,4854.0
2025-05-23 15:20:00,316.59,316.59,316.04,316.36,2419.0,316.59,316.59,316.04,316.36,2419.0
2025-05-23 15:25:00,316.28,316.38,316.11,316.3,3428.0,316.28,316.38,316.11,316.3,3428.0
2025-05-23 15:30:00,316.26,316.57,316.26,316.57,3902.0,316.26,316.57,316.26,316.57,3902.0
2025-05-23 15:35:00,316.52,316.83,316.46,316.81,1923.0,316.52,316.83,316.46,316.81,1923.0
2025-05-23 15:40:00,316.78,316.99,316.63,316.65,2095.0,316.78,316.99,316.63,316.65,2095.0
2025-05-23 15:45:00,316.53,316.53,316.21,316.21,2067.0,316.53,316.53,316.21,316.21,2067.0
2025-05-23 15:50:00,316.26,316.44,315.52,315.82,14914.0,316.26,316.44,315.52,315.82,14914.0
2025-05-23 15:55:00,315.8,316.06,315.06,315.66,53181.0,315.8,316.06,315.06,315.66,53181.0
2025-05-27 09:30:00,319.46,320.36,318.36,318.97,36073.0,319.46,320.36,318.36,318.97,36073.0
2025-05-27 09:35:00,318.74,318.94,318.17,318.31,7393.0,318.74,318.94,318.17,318.31,7393.0
2025-05-27 09:40:00,318.33,319.19,318.1,319.15,14743.0,318.33,319.19,318.1,319.15,14743.0
2025-05-27 09:45:00,319.1,320.31,319.08,320.04,4740.0,319.1,320.31,319.08,320.04,4740.0
2025-05-27 09:50:00,320.02,320.58,319.81,320.57,8279.0,320.02,320.58,319.81,320.57,8279.0
2025-05-27 09:55:00,320.31,320.96,320.31,320.56,6198.0,320.31,320.96,320.31,320.56,6198.0
2025-05-27 10:00:00,320.69,321.05,320.6,321.05,7518.0,320.69,321.05,320.6,321.05,7518.0
2025-05-27 10:05:00,321.11,321.83,320.79,321.75,6697.0,321.11,321.83,320.79,321.75,6697.0
2025-05-27 10:10:00,321.8,322.45,321.8,322.33,10844.0,321.8,322.45,321.8,322.33,10844.0
2025-05-27 10:15:00,322.31,322.8,322.29,322.68,5334.0,322.31,322.8,322.29,322.68,5334.0
2025-05-27 10:20:00,322.74,323.28,322.55,322.79,14210.0,322.74,323.28,322.55,322.79,14210.0
2025-05-27 10:25:00,322.79,323.04,322.54,322.68,9298.0,322.79,323.04,322.54,322.68,9298.0
2025-05-27 10:30:00,322.65,322.68,322.43,322.47,1072.0,322.65,322.68,322.43,322.47,1072.0
2025-05-27 10:35:00,322.45,322.5,322.09,322.48,4054.0,322.45,322.5,322.09,322.48,4054.0
2025-05-27 10:40:00,322.48,322.64,322.36,322.64,2793.0,322.48,322.64,322.36,322.64,2793.0
2025-05-27 10:45:00,322.55,322.72,322.39,322.41,3199.0,322.55,322.72,322.39,322.41,3199.0
2025-05-27 10:50:00,322.5,322.5,322.21,322.41,2924.0,322.5,322.5,322.21,322.41,2924.0
2025-05-27 10:55:00,322.37,322.39,321.65,321.83,4295.0,322.37,322.39,321.65,321.83,4295.0
2025-05-27 11:00:00,321.79,322.1,321.78,322.0,3348.0,321.79,322.1,321.78,322.0,3348.0
2025-05-27 11:05:00,321.9,321.98,321.7,321.86,6294.0,321.9,321.98,321.7,321.86,6294.0
2025-05-27 11:10:00,321.86,322.0,321.72,322.0,4053.0,321.86,322.0,321.72,322.0,4053.0
2025-05-27 11:15:00,322.04,322.09,321.64,321.65,2615.0,322.04,322.09,321.64,321.65,2615.0
2025-05-27 11:20:00,321.74,321.99,321.55,321.75,5052.0,321.74,321.99,321.55,321.75,5052.0
2025-05-27 11:25:00,321.8,322.13,321.68,322.13,1724.0,321.8,322.13,321.68,322.13,1724.0
2025-05-27 11:30:00,322.02,322.29,321.88,322.29,4404.0,322.02,322.29,321.88,322.29,4404.0
2025-05-27 11:35:00,322.12,322.14,321.83,321.84,1803.0,322.12,322.14,321.83,321.84,1803.0
2025-05-27 11:40:00,321.76,322.05,321.68,322.02,5141.0,321.76,322.05,321.68,322.02,5141.0
2025-05-27 11:45:00,322.08,322.22,321.94,322.22,2199.0,322.08,322.22,321.94,322.22,2199.0
2025-05-27 11:50:00,322.22,322.4,322.21,322.27,2860.0,322.22,322.4,322.21,322.27,2860.0
2025-05-27 11:55:00,322.13,322.13,321.8,321.94,5492.0,322.13,322.13,321.8,321.94,5492.0
2025-05-27 12:00:00,321.95,322.15,321.82,321.83,3641.0,321.95,322.15,321.82,321.83,3641.0
2025-05-27 12:05:00,321.73,321.75,321.56,321.65,3717.0,321.73,321.75,321.56,321.65,3717.0
2025-05-27 12:10:00,321.69,321.74,321.56,321.72,1855.0,321.69,321.74,321.56,321.72,1855.0
2025-05-27 12:15:00,321.72,321.9,321.48,321.61,2371.0,321.72,321.9,321.48,321.61,2371.0
2025-05-27 12:20:00,321.63,321.78,321.63,321.65,2301.0,321.63,321.78,321.63,321.65,2301.0
2025-05-27 12:25:00,321.69,321.75,321.46,321.72,3200.0,321.69,321.75,321.46,321.72,3200.0
2025-05-27 12:30:00,321.74,321.92,321.7,321.7,1280.0,321.74,321.92,321.7,321.7,1280.0
2025-05-27 12:35:00,321.8,322.19,321.78,322.18,3478.0,321.8,322.19,321.78,322.18,3478.0
2025-05-27 12:40:00,322.17,322.27,321.94,322.1,1324.0,322.17,322.27,321.94,322.1,1324.0
2025-05-27 12:45:00,322.13,322.13,321.75,321.85,6610.0,322.13,322.13,321.75,321.85,6610.0
2025-05-27 12:50:00,321.9,322.16,321.9,322.05,2438.0,321.9,322.16,321.9,322.05,2438.0
2025-05-27 12:55:00,321.88,321.98,321.75,321.87,1703.0,321.88,321.98,321.75,321.87,1703.0
2025-05-27 13:00:00,321.88,322.3,321.88,322.16,4122.0,321.88,322.3,321.88,322.16,4122.0
2025-05-27 13:05:00,322.25,322.31,321.96,321.98,2997.0,322.25,322.31,321.96,321.98,2997.0
2025-05-27 13:10:00,322.02,322.36,322.02,322.3,3174.0,322.02,322.36,322.02,322.3,3174.0
2025-05-27 13:15:00,322.3,322.47,322.18,322.47,2066.0,322.3,322.47,322.18,322.47,2066.0
2025-05-27 13:20:00,322.43,322.51,322.3,322.41,1672.0,322.43,322.51,322.3,322.41,1672.0
2025-05-27 13:25:00,322.41,322.41,322.27,322.29,1205.0,322.41,322.41,322.27,322.29,1205.0
2025-05-27 13:30:00,322.34,322.34,322.16,322.23,1927.0,322.34,322.34,322.16,322.23,1927.0
2025-05-27 13:35:00,322.28,322.52,322.28,322.52,2616.0,322.28,322.52,322.28,322.52,2616.0
2025-05-27 13:40:00,322.52,322.76,322.44,322.75,1900.0,322.52,322.76,322.44,322.75,1900.0
2025-05-27 13:45:00,322.75,323.04,322.75,323.02,3344.0,322.75,323.04,322.75,323.02,3344.0
2025-05-27 13:50:00,322.88,322.89,322.75,322.75,4880.0,322.88,322.89,322.75,322.75,4880.0
2025-05-27 13:55:00,322.75,322.84,322.61,322.69,3800.0,322.75,322.84,322.61,322.69,3800.0
2025-05-27 14:00:00,322.91,323.03,322.74,322.74,6250.0,322.91,323.03,322.74,322.74,6250.0
2025-05-27 14:05:00,322.75,323.0,322.74,322.93,3283.0,322.75,323.0,322.74,322.93,3283.0
2025-05-27 14:10:00,322.88,323.02,322.66,322.97,5234.0,322.88,323.02,322.66,322.97,5234.0
2025-05-27 14:15:00,322.95,322.96,322.76,322.84,2593.0,322.95,322.96,322.76,322.84,2593.0
2025-05-27 14:20:00,322.8,322.92,322.69,322.77,8971.0,322.8,322.92,322.69,322.77,8971.0
2025-05-27 14:25:00,322.75,322.75,322.61,322.67,13172.0,322.75,322.75,322.61,322.67,13172.0
2025-05-27 14:30:00,322.73,322.99,322.73,322.78,3318.0,322.73,322.99,322.73,322.78,3318.0
2025-05-27 14:35:00,322.79,322.86,322.69,322.71,3507.0,322.79,322.86,322.69,322.71,3507.0
2025-05-27 14:40:00,322.69,322.69,322.3,322.47,6964.0,322.69,322.69,322.3,322.47,6964.0
2025-05-27 14:45:00,322.57,322.58,322.39,322.54,3649.0,322.57,322.58,322.39,322.54,3649.0
2025-05-27 14:50:00,322.59,322.65,322.4,322.48,3151.0,322.59,322.65,322.4,322.48,3151.0
2025-05-27 14:55:00,322.54,322.6,322.41,322.49,3093.0,322.54,322.6,322.41,322.49,3093.0
2025-05-27 15:00:00,322.46,322.52,322.22,322.25,3744.0,322.46,322.52,322.22,322.25,3744.0
2025-05-27 15:05:00,322.21,322.3,322.1,322.11,2624.0,322.21,322.3,322.1,322.11,2624.0
2025-05-27 15:10:00,322.11,322.21,322.04,322.17,3892.0,322.11,322.21,322.04,322.17,3892.0
2025-05-27 15:15:00,322.16,322.3,322.06,322.25,4682.0,322.16,322.3,322.06,322.25,4682.0
2025-05-27 15:20:00,322.32,322.47,322.25,322.45,4556.0,322.32,322.47,322.25,322.45,4556.0
2025-05-27 15:25:00,322.44,322.54,322.34,322.47,3861.0,322.44,322.54,322.34,322.47,3861.0
2025-05-27 15:30:00,322.52,322.56,322.26,322.47,11512.0,322.52,322.56,322.26,322.47,11512.0
2025-05-27 15:35:00,322.33,322.48,322.05,322.48,17339.0,322.33,322.48,322.05,322.48,17339.0
2025-05-27 15:40:00,322.38,322.56,322.28,322.42,19595.0,322.38,322.56,322.28,322.42,19595.0
2025-05-27 15:45:00,322.35,322.4,322.13,322.17,8649.0,322.35,322.4,322.13,322.17,8649.0
2025-05-27 15:50:00,322.13,323.07,322.13,322.91,20703.0,322.13,323.07,322.13,322.91,20703.0
2025-05-27 15:55:00,323.07,323.27,322.75,323.08,73221.0,323.07,323.27,322.75,323.08,73221.0
2025-05-28 09:30:00,323.1,323.1,320.64,322.19,68468.0,323.1,323.1,320.64,322.19,68468.0
2025-05-28 09:35:00,322.31,323.34,321.6,323.02,36260.0,322.31,323.34,321.6,323.02,36260.0
2025-05-28 09:40:00,323.32,323.39,322.3,322.49,29381.0,323.32,323.39,322.3,322.49,29381.0
2025-05-28 09:45:00,322.56,322.7,320.38,320.74,29161.0,322.56,322.7,320.38,320.74,29161.0
2025-05-28 09:50:00,320.52,320.75,319.54,319.64,12982.0,320.52,320.75,319.54,319.64,12982.0
2025-05-28 09:55:00,319.85,319.89,318.71,319.22,26858.0,319.85,319.89,318.71,319.22,26858.0
2025-05-28 10:00:00,319.38,320.38,319.35,320.38,25848.0,319.38,320.38,319.35,320.38,25848.0
2025-05-28 10:05:00,320.3,321.05,320.3,320.68,6704.0,320.3,321.05,320.3,320.68,6704.0
2025-05-28 10:10:00,320.71,321.23,320.54,321.1,13610.0,320.71,321.23,320.54,321.1,13610.0
2025-05-28 10:15:00,321.23,321.36,320.82,320.99,13175.0,321.23,321.36,320.82,320.99,13175.0
2025-05-28 10:20:00,321.13,321.37,320.55,321.37,6330.0,321.13,321.37,320.55,321.37,6330.0
2025-05-28 10:25:00,321.29,321.29,320.83,321.14,22587.0,321.29,321.29,320.83,321.14,22587.0
2025-05-28 10:30:00,320.98,321.46,320.88,321.33,2708.0,320.98,321.46,320.88,321.33,2708.0
2025-05-28 10:35:00,321.33,321.4,320.48,320.69,20043.0,321.33,321.4,320.48,320.69,20043.0
2025-05-28 10:40:00,320.6,321.07,320.6,320.8,5343.0,320.6,321.07,320.6,320.8,5343.0
2025-05-28 10:45:00,320.94,321.2,320.64,320.97,12219.0,320.94,321.2,320.64,320.97,12219.0
2025-05-28 10:50:00,320.73,320.85,320.49,320.61,3558.0,320.73,320.85,320.49,320.61,3558.0
2025-05-28 10:55:00,320.24,320.53,320.19,320.52,2957.0,320.24,320.53,320.19,320.52,2957.0
2025-05-28 11:00:00,320.39,320.65,320.32,320.5,8800.0,320.39,320.65,320.32,320.5,8800.0
2025-05-28 11:05:00,320.4,320.43,319.9,319.96,5996.0,320.4,320.43,319.9,319.96,5996.0
2025-05-28 11:10:00,320.09,320.12,319.0,319.18,6976.0,320.09,320.12,319.0,319.18,6976.0
2025-05-28 11:15:00,319.05,319.39,319.0,319.29,29787.0,319.05,319.39,319.0,319.29,29787.0
2025-05-28 11:20:00,319.23,319.34,318.89,319.21,7573.0,319.23,319.34,318.89,319.21,7573.0
2025-05-28 11:25:00,319.01,319.14,318.09,318.09,5156.0,319.01,319.14,318.09,318.09,5156.0
2025-05-28 11:30:00,318.1,318.39,317.88,318.05,8682.0,318.1,318.39,317.88,318.05,8682.0
2025-05-28 11:35:00,318.05,318.22,316.77,316.78,11133.0,318.05,318.22,316.77,316.78,11133.0
2025-05-28 11:40:00,316.52,317.1,315.36,315.77,37850.0,316.52,317.1,315.36,315.77,37850.0
2025-05-28 11:45:00,315.74,316.05,313.05,313.49,40396.0,315.74,316.05,313.05,313.49,40396.0
2025-05-28 11:50:00,313.71,313.84,312.01,312.25,22088.0,313.71,313.84,312.01,312.25,22088.0
2025-05-28 11:55:00,312.31,312.82,311.03,311.92,53946.0,312.31,312.82,311.03,311.92,53946.0
2025-05-28 12:00:00,312.24,313.32,310.6,313.0,71103.0,312.24,313.32,310.6,313.0,71103.0
2025-05-28 12:05:00,312.91,313.28,311.73,312.8,38154.0,312.91,313.28,311.73,312.8,38154.0
2025-05-28 12:10:00,312.51,313.44,312.21,312.47,30401.0,312.51,313.44,312.21,312.47,30401.0
2025-05-28 12:15:00,312.47,312.87,312.18,312.7,14824.0,312.47,312.87,312.18,312.7,14824.0
2025-05-28 12:20:00,312.81,313.17,311.95,312.06,23753.0,312.81,313.17,311.95,312.06,23753.0
2025-05-28 12:25:00,312.03,312.46,311.67,312.34,8873.0,312.03,312.46,311.67,312.34,8873.0
2025-05-28 12:30:00,312.28,313.08,312.05,312.55,26185.0,312.28,313.08,312.05,312.55,26185.0
2025-05-28 12:35:00,312.5,312.81,311.63,311.68,28205.0,312.5,312.81,311.63,311.68,28205.0
2025-05-28 12:40:00,311.68,311.85,311.19,311.43,28546.0,311.68,311.85,311.19,311.43,28546.0
2025-05-28 12:45:00,311.5,311.98,311.34,311.92,13646.0,311.5,311.98,311.34,311.92,13646.0
2025-05-28 12:50:00,311.52,311.62,309.69,310.0,11887.0,311.52,311.62,309.69,310.0,11887.0
2025-05-28 12:55:00,310.12,310.18,309.27,309.55,22193.0,310.12,310.18,309.27,309.55,22193.0
2025-05-28 13:00:00,309.5,309.51,307.71,308.32,41105.0,309.5,309.51,307.71,308.32,41105.0
2025-05-28 13:05:00,308.06,309.14,307.79,308.31,25566.0,308.06,309.14,307.79,308.31,25566.0
2025-05-28 13:10:00,308.31,308.94,308.09,308.94,16722.0,308.31,308.94,308.09,308.94,16722.0
2025-05-28 13:15:00,308.93,308.93,308.07,308.59,25498.0,308.93,308.93,308.07,308.59,25498.0
2025-05-28 13:20:00,308.68,309.32,308.24,308.31,24330.0,308.68,309.32,308.24,308.31,24330.0
2025-05-28 13:25:00,308.51,308.6,307.5,308.34,14894.0,308.51,308.6,307.5,308.34,14894.0
2025-05-28 13:30:00,308.27,308.86,307.77,308.56,21661.0,308.27,308.86,307.77,308.56,21661.0
2025-05-28 13:35:00,308.53,308.99,308.39,308.51,22786.0,308.53,308.99,308.39,308.51,22786.0
2025-05-28 13:40:00,308.5,308.6,307.5,307.85,9760.0,308.5,308.6,307.5,307.85,9760.0
2025-05-28 13:45:00,307.55,307.55,306.23,306.67,16346.0,307.55,307.55,306.23,306.67,16346.0
2025-05-28 13:50:00,306.63,307.38,306.32,307.17,24522.0,306.63,307.38,306.32,307.17,24522.0
2025-05-28 13:55:00,306.96,308.53,306.94,308.43,18974.0,306.96,308.53,306.94,308.43,18974.0
2025-05-28 14:00:00,308.4,310.84,308.33,310.47,18633.0,308.4,310.84,308.33,310.47,18633.0
2025-05-28 14:05:00,310.31,311.48,309.77,310.39,29482.0,310.31,311.48,309.77,310.39,29482.0
2025-05-28 14:10:00,310.35,310.66,309.83,310.49,15130.0,310.35,310.66,309.83,310.49,15130.0
2025-05-28 14:15:00,310.49,310.49,309.84,310.16,6864.0,310.49,310.49,309.84,310.16,6864.0
2025-05-28 14:20:00,310.23,310.69,310.11,310.48,10884.0,310.23,310.69,310.11,310.48,10884.0
2025-05-28 14:25:00,310.48,311.31,310.38,310.97,22549.0,310.48,311.31,310.38,310.97,22549.0
2025-05-28 14:30:00,310.96,311.81,310.96,311.58,16631.0,310.96,311.81,310.96,311.58,16631.0
2025-05-28 14:35:00,311.59,311.88,311.01,311.13,14544.0,311.59,311.88,311.01,311.13,14544.0
2025-05-28 14:40:00,311.13,311.66,310.42,310.42,29105.0,311.13,311.66,310.42,310.42,29105.0
2025-05-28 14:45:00,310.41,310.59,309.44,309.56,23565.0,310.41,310.59,309.44,309.56,23565.0
2025-05-28 14:50:00,309.42,309.8,308.03,308.75,26998.0,309.42,309.8,308.03,308.75,26998.0
2025-05-28 14:55:00,308.75,309.67,308.2,308.97,30963.0,308.75,309.67,308.2,308.97,30963.0
2025-05-28 15:00:00,309.14,310.0,308.94,309.91,22656.0,309.14,310.0,308.94,309.91,22656.0
2025-05-28 15:05:00,309.91,310.05,309.36,310.05,25104.0,309.91,310.05,309.36,310.05,25104.0
2025-05-28 15:10:00,310.05,310.46,305.0,305.93,176248.0,310.05,310.46,305.0,305.93,176248.0
2025-05-28 15:15:00,306.53,307.65,296.27,297.38,323936.0,306.53,307.65,296.27,297.38,323936.0
2025-05-28 15:20:00,297.48,300.67,292.0,296.53,262860.0,297.48,300.67,292.0,296.53,262860.0
2025-05-28 15:25:00,297.2,297.81,291.06,293.23,154322.0,297.2,297.81,291.06,293.23,154322.0
2025-05-28 15:30:00,292.54,294.32,290.0,293.04,113814.0,292.54,294.32,290.0,293.04,113814.0
2025-05-28 15:35:00,293.22,293.96,287.67,287.67,159414.0,293.22,293.96,287.67,287.67,159414.0
2025-05-28 15:40:00,287.94,290.46,285.49,287.66,314707.0,287.94,290.46,285.49,287.66,314707.0
2025-05-28 15:45:00,287.78,289.39,285.0,285.24,179570.0,287.78,289.39,285.0,285.24,179570.0
2025-05-28 15:50:00,285.16,288.58,284.3,288.38,234824.0,285.16,288.58,284.3,288.38,234824.0
2025-05-28 15:55:00,288.38,290.59,287.89,288.68,438133.0,288.38,290.59,287.89,288.68,438133.0
2025-05-29 09:30:00,293.11,293.43,290.0,292.18,162015.0,293.11,293.43,290.0,292.18,162015.0
2025-05-29 09:35:00,292.28,292.92,288.27,288.78,192375.0,292.28,292.92,288.27,288.78,192375.0
2025-05-29 09:40:00,288.97,289.82,286.5,288.23,56651.0,288.97,289.82,286.5,288.23,56651.0
2025-05-29 09:45:00,288.21,292.06,287.77,290.09,92318.0,288.21,292.06,287.77,290.09,92318.0
2025-05-29 09:50:00,290.01,290.54,288.26,290.38,86609.0,290.01,290.54,288.26,290.38,86609.0
2025-05-29 09:55:00,290.41,291.07,289.05,289.31,54850.0,290.41,291.07,289.05,289.31,54850.0
2025-05-29 10:00:00,289.43,290.0,288.25,289.34,38013.0,289.43,290.0,288.25,289.34,38013.0
2025-05-29 10:05:00,289.18,289.82,288.37,289.57,65177.0,289.18,289.82,288.37,289.57,65177.0
2025-05-29 10:10:00,289.57,289.98,288.29,289.05,25934.0,289.57,289.98,288.29,289.05,25934.0
2025-05-29 10:15:00,289.23,289.76,287.87,287.88,25881.0,289.23,289.76,287.87,287.88,25881.0
2025-05-29 10:20:00,288.09,289.75,287.86,289.75,21151.0,288.09,289.75,287.86,289.75,21151.0
2025-05-29 10:25:00,289.75,291.0,289.75,290.07,30477.0,289.75,291.0,289.75,290.07,30477.0
2025-05-29 10:30:00,290.07,290.62,288.93,290.22,23552.0,290.07,290.62,288.93,290.22,23552.0
2025-05-29 10:35:00,290.17,291.26,290.0,291.18,18541.0,290.17,291.26,290.0,291.18,18541.0
2025-05-29 10:40:00,291.17,292.44,291.1,292.26,26782.0,291.17,292.44,291.1,292.26,26782.0
2025-05-29 10:45:00,292.07,292.39,291.64,292.17,34332.0,292.07,292.39,291.64,292.17,34332.0
2025-05-29 10:50:00,292.28,293.14,291.68,292.56,15835.0,292.28,293.14,291.68,292.56,15835.0
2025-05-29 10:55:00,292.61,292.91,292.25,292.56,12327.0,292.61,292.91,292.25,292.56,12327.0
2025-05-29 11:00:00,292.56,293.06,292.25,292.84,34968.0,292.56,293.06,292.25,292.84,34968.0
2025-05-29 11:05:00,292.9,293.2,292.26,292.34,33802.0,292.9,293.2,292.26,292.34,33802.0
2025-05-29 11:10:00,292.47,293.0,291.1,291.1,29118.0,292.47,293.0,291.1,291.1,29118.0
2025-05-29 11:15:00,291.24,292.77,291.2,292.74,23058.0,291.24,292.77,291.2,292.74,23058.0
2025-05-29 11:20:00,292.36,292.36,291.66,291.73,32056.0,292.36,292.36,291.66,291.73,32056.0
2025-05-29 11:25:00,291.86,292.7,291.84,292.63,43619.0,291.86,292.7,291.84,292.63,43619.0
2025-05-29 11:30:00,292.57,293.52,292.37,292.85,18165.0,292.57,293.52,292.37,292.85,18165.0
2025-05-29 11:35:00,292.8,294.13,292.79,293.79,19050.0,292.8,294.13,292.79,293.79,19050.0
2025-05-29 11:40:00,293.79,293.84,292.82,292.99,40099.0,293.79,293.84,292.82,292.99,40099.0
2025-05-29 11:45:00,292.88,293.45,292.35,292.49,10549.0,292.88,293.45,292.35,292.49,10549.0
2025-05-29 11:50:00,292.56,292.57,292.25,292.37,8534.0,292.56,292.57,292.25,292.37,8534.0
2025-05-29 11:55:00,292.37,292.59,290.41,290.96,46995.0,292.37,292.59,290.41,290.96,46995.0
2025-05-29 12:00:00,290.91,291.72,290.11,291.05,19548.0,290.91,291.72,290.11,291.05,19548.0
2025-05-29 12:05:00,291.16,291.25,290.49,290.72,14838.0,291.16,291.25,290.49,290.72,14838.0
2025-05-29 12:10:00,290.6,291.19,290.53,291.1,10820.0,290.6,291.19,290.53,291.1,10820.0
2025-05-29 12:15:00,291.31,291.78,291.24,291.78,6117.0,291.31,291.78,291.24,291.78,6117.0
2025-05-29 12:20:00,291.65,291.94,291.18,291.46,15522.0,291.65,291.94,291.18,291.46,15522.0
2025-05-29 12:25:00,291.37,291.46,290.66,291.21,8289.0,291.37,291.46,290.66,291.21,8289.0
2025-05-29 12:30:00,291.18,291.19,290.33,290.74,17213.0,291.18,291.19,290.33,290.74,17213.0
2025-05-29 12:35:00,290.65,291.47,290.58,291.45,14369.0,290.65,291.47,290.58,291.45,14369.0
2025-05-29 12:40:00,291.64,291.97,290.95,291.26,10702.0,291.64,291.97,290.95,291.26,10702.0
2025-05-29 12:45:00,291.44,291.71,291.23,291.62,6914.0,291.44,291.71,291.23,291.62,6914.0
2025-05-29 12:50:00,291.62,292.0,291.53,291.7,6511.0,291.62,292.0,291.53,291.7,6511.0
2025-05-29 12:55:00,291.72,292.47,291.59,292.1,15905.0,291.72,292.47,291.59,292.1,15905.0
2025-05-29 13:00:00,292.02,292.67,291.92,292.67,7961.0,292.02,292.67,291.92,292.67,7961.0
2025-05-29 13:05:00,292.67,292.76,291.96,292.12,13499.0,292.67,292.76,291.96,292.12,13499.0
2025-05-29 13:10:00,292.15,292.25,287.48,288.25,161107.0,292.15,292.25,287.48,288.25,161107.0
2025-05-29 13:15:00,288.2,288.98,280.0,282.09,270333.0,288.2,288.98,280.0,282.09,270333.0
2025-05-29 13:20:00,282.09,282.27,278.35,279.18,124102.0,282.09,282.27,278.35,279.18,124102.0
2025-05-29 13:25:00,279.17,279.99,276.61,279.4,193343.0,279.17,279.99,276.61,279.4,193343.0
2025-05-29 13:30:00,279.39,285.65,278.94,283.8,208097.0,279.39,285.65,278.94,283.8,208097.0
2025-05-29 13:35:00,284.05,285.0,282.59,284.36,65141.0,284.05,285.0,282.59,284.36,65141.0
2025-05-29 13:40:00,284.26,286.59,283.94,286.42,108103.0,284.26,286.59,283.94,286.42,108103.0
2025-05-29 13:45:00,286.41,286.74,284.41,284.52,75572.0,286.41,286.74,284.41,284.52,75572.0
2025-05-29 13:50:00,284.81,285.1,283.01,283.31,67074.0,284.81,285.1,283.01,283.31,67074.0
2025-05-29 13:55:00,283.7,284.23,283.23,283.26,39740.0,283.7,284.23,283.23,283.26,39740.0
2025-05-29 14:00:00,283.34,284.18,282.16,284.06,61297.0,283.34,284.18,282.16,284.06,61297.0
2025-05-29 14:05:00,284.08,284.94,283.4,283.84,48898.0,284.08,284.94,283.4,283.84,48898.0
2025-05-29 14:10:00,283.73,284.92,283.73,284.73,15733.0,283.73,284.92,283.73,284.73,15733.0
2025-05-29 14:15:00,284.96,285.0,284.04,284.68,17391.0,284.96,285.0,284.04,284.68,17391.0
2025-05-29 14:20:00,284.63,285.64,284.44,285.18,11501.0,284.63,285.64,284.44,285.18,11501.0
2025-05-29 14:25:00,285.16,285.58,283.86,284.02,17641.0,285.16,285.58,283.86,284.02,17641.0
2025-05-29 14:30:00,284.15,284.3,283.21,283.26,23967.0,284.15,284.3,283.21,283.26,23967.0
2025-05-29 14:35:00,283.18,283.82,282.75,283.39,16541.0,283.18,283.82,282.75,283.39,16541.0
2025-05-29 14:40:00,283.43,284.02,283.22,283.42,12670.0,283.43,284.02,283.22,283.42,12670.0
2025-05-29 14:45:00,283.42,283.62,282.74,282.94,14940.0,283.42,283.62,282.74,282.94,14940.0
2025-05-29 14:50:00,282.95,283.75,282.51,282.9,27734.0,282.95,283.75,282.51,282.9,27734.0
2025-05-29 14:55:00,282.96,283.46,282.71,283.29,11732.0,282.96,283.46,282.71,283.29,11732.0
2025-05-29 15:00:00,283.31,283.38,282.74,283.3,20021.0,283.31,283.38,282.74,283.3,20021.0
2025-05-29 15:05:00,283.3,283.39,282.34,282.72,21776.0,283.3,283.39,282.34,282.72,21776.0
2025-05-29 15:10:00,282.86,283.2,282.41,282.66,26567.0,282.86,283.2,282.41,282.66,26567.0
2025-05-29 15:15:00,282.65,283.03,282.2,282.36,21973.0,282.65,283.03,282.2,282.36,21973.0
2025-05-29 15:20:00,282.42,283.73,282.16,282.98,32330.0,282.42,283.73,282.16,282.98,32330.0
2025-05-29 15:25:00,283.11,283.78,283.05,283.38,32577.0,283.11,283.78,283.05,283.38,32577.0
2025-05-29 15:30:00,283.36,284.3,283.27,284.26,25735.0,283.36,284.3,283.27,284.26,25735.0
2025-05-29 15:35:00,284.26,284.35,283.32,283.4,23187.0,284.26,284.35,283.32,283.4,23187.0
2025-05-29 15:40:00,283.53,284.5,283.31,284.38,19407.0,283.53,284.5,283.31,284.38,19407.0
2025-05-29 15:45:00,284.39,284.61,284.09,284.18,38788.0,284.39,284.61,284.09,284.18,38788.0
2025-05-29 15:50:00,284.29,284.57,283.33,283.68,67066.0,284.29,284.57,283.33,283.68,67066.0
2025-05-29 15:55:00,283.81,284.68,283.66,284.35,179619.0,283.81,284.68,283.66,284.35,179619.0
2025-05-30 09:30:00,284.43,284.5,282.12,282.88,51261.0,284.43,284.5,282.12,282.88,51261.0
2025-05-30 09:35:00,282.88,282.89,280.34,280.93,25884.0,282.88,282.89,280.34,280.93,25884.0
2025-05-30 09:40:00,281.04,281.4,280.61,281.01,5537.0,281.04,281.4,280.61,281.01,5537.0
2025-05-30 09:45:00,280.77,282.08,280.41,281.81,11563.0,280.77,282.08,280.41,281.81,11563.0
2025-05-30 09:50:00,281.84,281.91,280.9,281.36,8517.0,281.84,281.91,280.9,281.36,8517.0
2025-05-30 09:55:00,281.36,281.53,280.8,280.93,7446.0,281.36,281.53,280.8,280.93,7446.0
2025-05-30 10:00:00,280.93,282.25,280.93,282.21,18029.0,280.93,282.25,280.93,282.21,18029.0
2025-05-30 10:05:00,282.1,283.0,282.1,283.0,11153.0,282.1,283.0,282.1,283.0,11153.0
2025-05-30 10:10:00,282.98,284.35,282.69,284.25,17329.0,282.98,284.35,282.69,284.25,17329.0
2025-05-30 10:15:00,284.22,284.43,283.76,284.1,27016.0,284.22,284.43,283.76,284.1,27016.0
2025-05-30 10:20:00,284.15,284.45,283.54,284.11,12309.0,284.15,284.45,283.54,284.11,12309.0
2025-05-30 10:25:00,284.12,284.67,284.0,284.67,17326.0,284.12,284.67,284.0,284.67,17326.0
2025-05-30 10:30:00,284.66,284.66,284.28,284.37,16917.0,284.66,284.66,284.28,284.37,16917.0
2025-05-30 10:35:00,284.37,284.38,283.73,284.03,7822.0,284.37,284.38,283.73,284.03,7822.0
2025-05-30 10:40:00,284.03,284.69,283.89,284.44,30845.0,284.03,284.69,283.89,284.44,30845.0
2025-05-30 10:45:00,284.4,284.81,284.01,284.55,24696.0,284.4,284.81,284.01,284.55,24696.0
2025-05-30 10:50:00,284.58,284.58,283.76,284.28,15177.0,284.58,284.58,283.76,284.28,15177.0
2025-05-30 10:55:00,284.37,284.38,283.51,283.52,5068.0,284.37,284.38,283.51,283.52,5068.0
2025-05-30 11:00:00,283.57,283.91,283.57,283.66,4433.0,283.57,283.91,283.57,283.66,4433.0
2025-05-30 11:05:00,283.77,284.11,283.37,283.89,5549.0,283.77,284.11,283.37,283.89,5549.0
2025-05-30 11:10:00,283.97,284.08,283.56,283.88,4100.0,283.97,284.08,283.56,283.88,4100.0
2025-05-30 11:15:00,283.85,283.88,283.2,283.22,3230.0,283.85,283.88,283.2,283.22,3230.0
2025-05-30 11:20:00,283.55,283.6,283.42,283.6,1100.0,283.55,283.6,283.42,283.6,1100.0
2025-05-30 11:25:00,283.43,283.64,283.23,283.59,9065.0,283.43,283.64,283.23,283.59,9065.0
2025-05-30 11:30:00,283.59,283.81,283.11,283.26,7246.0,283.59,283.81,283.11,283.26,7246.0
2025-05-30 11:35:00,283.31,283.31,282.86,282.87,2706.0,283.31,283.31,282.86,282.87,2706.0
2025-05-30 11:40:00,282.87,282.99,282.51,282.62,1739.0,282.87,282.99,282.51,282.62,1739.0
2025-05-30 11:45:00,282.72,283.31,282.38,283.23,3226.0,282.72,283.31,282.38,283.23,3226.0
2025-05-30 11:50:00,283.32,283.6,283.06,283.53,3295.0,283.32,283.6,283.06,283.53,3295.0
2025-05-30 11:55:00,283.57,283.92,283.47,283.64,2816.0,283.57,283.92,283.47,283.64,2816.0
2025-05-30 12:00:00,283.61,283.76,283.24,283.31,5117.0,283.61,283.76,283.24,283.31,5117.0
2025-05-30 12:05:00,283.28,284.24,283.28,284.24,4754.0,283.28,284.24,283.28,284.24,4754.0
2025-05-30 12:10:00,284.26,284.34,283.95,284.05,3326.0,284.26,284.34,283.95,284.05,3326.0
2025-05-30 12:15:00,283.94,284.12,283.19,283.35,5898.0,283.94,284.12,283.19,283.35,5898.0
2025-05-30 12:20:00,283.26,283.26,282.66,282.93,2905.0,283.26,283.26,282.66,282.93,2905.0
2025-05-30 12:25:00,282.97,282.97,281.86,282.12,9158.0,282.97,282.97,281.86,282.12,9158.0
2025-05-30 12:30:00,282.25,282.26,280.91,281.69,17310.0,282.25,282.26,280.91,281.69,17310.0
2025-05-30 12:35:00,281.86,282.4,281.3,282.4,8862.0,281.86,282.4,281.3,282.4,8862.0
2025-05-30 12:40:00,282.42,282.77,282.13,282.34,6402.0,282.42,282.77,282.13,282.34,6402.0
2025-05-30 12:45:00,282.31,282.62,282.23,282.32,4260.0,282.31,282.62,282.23,282.32,4260.0
2025-05-30 12:50:00,282.36,282.36,281.84,281.94,5605.0,282.36,282.36,281.84,281.94,5605.0
2025-05-30 12:55:00,282.01,282.54,282.01,282.53,4065.0,282.01,282.54,282.01,282.53,4065.0
2025-05-30 13:00:00,282.38,282.66,282.14,282.49,4250.0,282.38,282.66,282.14,282.49,4250.0
2025-05-30 13:05:00,282.56,283.53,282.52,283.3,3782.0,282.56,283.53,282.52,283.3,3782.0
2025-05-30 13:10:00,283.26,283.54,283.13,283.16,4749.0,283.26,283.54,283.13,283.16,4749.0
2025-05-30 13:15:00,282.97,283.15,282.88,283.15,2411.0,282.97,283.15,282.88,283.15,2411.0
2025-05-30 13:20:00,283.16,283.17,282.84,283.0,8917.0,283.16,283.17,282.84,283.0,8917.0
2025-05-30 13:25:00,282.96,283.3,282.95,283.17,7867.0,282.96,283.3,282.95,283.17,7867.0
2025-05-30 13:30:00,283.16,283.46,283.14,283.38,5367.0,283.16,283.46,283.14,283.38,5367.0
2025-05-30 13:35:00,283.38,283.65,283.38,283.57,3124.0,283.38,283.65,283.38,283.57,3124.0
2025-05-30 13:40:00,283.51,283.66,283.35,283.48,4199.0,283.51,283.66,283.35,283.48,4199.0
2025-05-30 13:45:00,283.31,283.63,283.15,283.63,3742.0,283.31,283.63,283.15,283.63,3742.0
2025-05-30 13:50:00,283.65,283.82,283.49,283.76,3171.0,283.65,283.82,283.49,283.76,3171.0
2025-05-30 13:55:00,283.74,283.87,283.38,283.38,14234.0,283.74,283.87,283.38,283.38,14234.0
2025-05-30 14:00:00,283.38,283.76,283.38,283.76,7494.0,283.38,283.76,283.38,283.76,7494.0
2025-05-30 14:05:00,283.61,284.29,283.6,284.26,4836.0,283.61,284.29,283.6,284.26,4836.0
2025-05-30 14:10:00,284.31,284.34,284.12,284.28,2180.0,284.31,284.34,284.12,284.28,2180.0
2025-05-30 14:15:00,284.29,285.12,284.14,285.0,12554.0,284.29,285.12,284.14,285.0,12554.0
2025-05-30 14:20:00,284.9,285.02,284.73,284.86,1892.0,284.9,285.02,284.73,284.86,1892.0
2025-05-30 14:25:00,284.88,285.08,284.7,284.89,4997.0,284.88,285.08,284.7,284.89,4997.0
2025-05-30 14:30:00,284.89,285.06,284.54,284.54,4511.0,284.89,285.06,284.54,284.54,4511.0
2025-05-30 14:35:00,284.71,284.86,284.63,284.63,2553.0,284.71,284.86,284.63,284.63,2553.0
2025-05-30 14:40:00,284.7,284.83,284.54,284.63,2528.0,284.7,284.83,284.54,284.63,2528.0
2025-05-30 14:45:00,284.67,284.92,284.55,284.92,3165.0,284.67,284.92,284.55,284.92,3165.0
2025-05-30 14:50:00,284.93,285.3,284.87,285.22,9848.0,284.93,285.3,284.87,285.22,9848.0
2025-05-30 14:55:00,285.22,285.57,284.95,285.4,14895.0,285.22,285.57,284.95,285.4,14895.0
2025-05-30 15:00:00,285.31,286.1,285.24,286.1,15620.0,285.31,286.1,285.24,286.1,15620.0
2025-05-30 15:05:00,286.03,286.83,285.87,286.59,18570.0,286.03,286.83,285.87,286.59,18570.0
2025-05-30 15:10:00,286.59,286.79,286.44,286.61,9042.0,286.59,286.79,286.44,286.61,9042.0
2025-05-30 15:15:00,286.61,286.96,286.61,286.67,9470.0,286.61,286.96,286.61,286.67,9470.0
2025-05-30 15:20:00,286.67,287.6,286.42,287.23,29329.0,286.67,287.6,286.42,287.23,29329.0
2025-05-30 15:25:00,287.39,287.72,287.06,287.27,19501.0,287.39,287.72,287.06,287.27,19501.0
2025-05-30 15:30:00,287.34,287.37,286.66,286.69,14216.0,287.34,287.37,286.66,286.69,14216.0
2025-05-30 15:35:00,286.7,287.3,286.53,286.66,25573.0,286.7,287.3,286.53,286.66,25573.0
2025-05-30 15:40:00,286.56,286.96,286.33,286.81,23011.0,286.56,286.96,286.33,286.81,23011.0
2025-05-30 15:45:00,286.81,287.26,286.49,287.07,24118.0,286.81,287.26,286.49,287.07,24118.0
2025-05-30 15:50:00,287.17,287.9,286.81,286.98,43588.0,287.17,287.9,286.81,286.98,43588.0
2025-05-30 15:55:00,286.99,288.21,286.77,286.79,119240.0,286.99,288.21,286.77,286.79,119240.0
2025-06-02 09:30:00,286.76,287.89,285.48,287.55,58099.0,286.76,287.89,285.48,287.55,58099.0
2025-06-02 09:35:00,287.88,289.24,286.94,288.96,40849.0,287.88,289.24,286.94,288.96,40849.0
2025-06-02 09:40:00,288.98,289.8,288.76,289.48,17073.0,288.98,289.8,288.76,289.48,17073.0
2025-06-02 09:45:00,289.6,289.99,288.82,288.84,14016.0,289.6,289.99,288.82,288.84,14016.0
2025-06-02 09:50:00,288.84,289.09,285.83,286.76,12929.0,288.84,289.09,285.83,286.76,12929.0
2025-06-02 09:55:00,286.5,286.98,286.24,286.37,10083.0,286.5,286.98,286.24,286.37,10083.0
2025-06-02 10:00:00,286.37,287.38,285.8,287.0,12575.0,286.37,287.38,285.8,287.0,12575.0
2025-06-02 10:05:00,287.0,287.48,286.68,287.19,5352.0,287.0,287.48,286.68,287.19,5352.0
2025-06-02 10:10:00,287.22,288.17,286.96,287.98,14484.0,287.22,288.17,286.96,287.98,14484.0
2025-06-02 10:15:00,288.33,288.59,287.52,287.79,9771.0,288.33,288.59,287.52,287.79,9771.0
2025-06-02 10:20:00,287.71,288.15,287.36,287.95,5700.0,287.71,288.15,287.36,287.95,5700.0
2025-06-02 10:25:00,287.94,288.3,287.93,288.3,10375.0,287.94,288.3,287.93,288.3,10375.0
2025-06-02 10:30:00,288.32,288.35,287.43,287.63,11462.0,288.32,288.35,287.43,287.63,11462.0
2025-06-02 10:35:00,287.63,288.02,286.84,286.84,4166.0,287.63,288.02,286.84,286.84,4166.0
2025-06-02 10:40:00,286.93,287.32,286.88,287.0,7945.0,286.93,287.32,286.88,287.0,7945.0
2025-06-02 10:45:00,287.1,287.74,287.09,287.5,5864.0,287.1,287.74,287.09,287.5,5864.0
2025-06-02 10:50:00,287.61,288.38,287.4,288.26,9820.0,287.61,288.38,287.4,288.26,9820.0
2025-06-02 10:55:00,288.09,288.09,287.31,287.79,7967.0,288.09,288.09,287.31,287.79,7967.0
2025-06-02 11:00:00,287.65,288.06,287.41,287.56,13821.0,287.65,288.06,287.41,287.56,13821.0
2025-06-02 11:05:00,287.61,287.82,287.07,287.44,12701.0,287.61,287.82,287.07,287.44,12701.0
2025-06-02 11:10:00,287.09,288.1,286.91,288.1,11336.0,287.09,288.1,286.91,288.1,11336.0
2025-06-02 11:15:00,288.13,288.16,287.64,287.83,8551.0,288.13,288.16,287.64,287.83,8551.0
2025-06-02 11:20:00,288.06,288.38,287.83,288.26,3221.0,288.06,288.38,287.83,288.26,3221.0
2025-06-02 11:25:00,288.31,288.63,287.94,288.46,14190.0,288.31,288.63,287.94,288.46,14190.0
2025-06-02 11:30:00,288.42,289.37,288.42,289.15,4192.0,288.42,289.37,288.42,289.15,4192.0
2025-06-02 11:35:00,289.19,289.62,288.81,289.39,7609.0,289.19,289.62,288.81,289.39,7609.0
2025-06-02 11:40:00,289.38,289.51,289.09,289.19,6014.0,289.38,289.51,289.09,289.19,6014.0
2025-06-02 11:45:00,289.2,289.46,289.13,289.2,6722.0,289.2,289.46,289.13,289.2,6722.0
2025-06-02 11:50:00,289.31,290.1,289.14,289.95,10783.0,289.31,290.1,289.14,289.95,10783.0
2025-06-02 11:55:00,289.85,290.35,289.63,289.94,7584.0,289.85,290.35,289.63,289.94,7584.0
2025-06-02 12:00:00,290.05,290.11,289.11,289.4,7338.0,290.05,290.11,289.11,289.4,7338.0
2025-06-02 12:05:00,289.22,289.32,288.88,289.05,3971.0,289.22,289.32,288.88,289.05,3971.0
2025-06-02 12:10:00,288.96,289.29,288.88,289.06,5639.0,288.96,289.29,288.88,289.06,5639.0
2025-06-02 12:15:00,288.91,288.98,288.65,288.79,4681.0,288.91,288.98,288.65,288.79,4681.0
2025-06-02 12:20:00,288.79,289.08,288.7,288.96,12000.0,288.79,289.08,288.7,288.96,12000.0
2025-06-02 12:25:00,289.0,289.04,287.8,288.13,28880.0,289.0,289.04,287.8,288.13,28880.0
2025-06-02 12:30:00,288.36,288.86,288.33,288.71,3220.0,288.36,288.86,288.33,288.71,3220.0
2025-06-02 12:35:00,288.67,288.85,288.59,288.67,3579.0,288.67,288.85,288.59,288.67,3579.0
2025-06-02 12:40:00,288.67,288.83,288.51,288.68,2985.0,288.67,288.83,288.51,288.68,2985.0
2025-06-02 12:45:00,288.81,288.93,288.64,288.7,4881.0,288.81,288.93,288.64,288.7,4881.0
2025-06-02 12:50:00,288.76,289.51,288.76,289.5,4141.0,288.76,289.51,288.76,289.5,4141.0
2025-06-02 12:55:00,289.5,289.87,289.33,289.73,1600.0,289.5,289.87,289.33,289.73,1600.0
2025-06-02 13:00:00,289.82,290.24,289.82,289.99,1969.0,289.82,290.24,289.82,289.99,1969.0
2025-06-02 13:05:00,290.19,290.33,290.04,290.28,2987.0,290.19,290.33,290.04,290.28,2987.0
2025-06-02 13:10:00,290.4,290.49,290.28,290.28,1052.0,290.4,290.49,290.28,290.28,1052.0
2025-06-02 13:15:00,290.25,290.6,290.23,290.6,4798.0,290.25,290.6,290.23,290.6,4798.0
2025-06-02 13:20:00,290.46,290.47,290.07,290.35,5529.0,290.46,290.47,290.07,290.35,5529.0
2025-06-02 13:25:00,290.38,290.38,290.08,290.21,7411.0,290.38,290.38,290.08,290.21,7411.0
2025-06-02 13:30:00,290.26,290.45,290.2,290.31,7465.0,290.26,290.45,290.2,290.31,7465.0
2025-06-02 13:35:00,290.31,290.99,290.14,290.78,10796.0,290.31,290.99,290.14,290.78,10796.0
2025-06-02 13:40:00,290.59,290.66,290.49,290.58,2300.0,290.59,290.66,290.49,290.58,2300.0
2025-06-02 13:45:00,290.71,290.81,290.51,290.61,7199.0,290.71,290.81,290.51,290.61,7199.0
2025-06-02 13:50:00,290.7,290.76,290.45,290.69,7706.0,290.7,290.76,290.45,290.69,7706.0
2025-06-02 13:55:00,290.72,291.17,290.72,290.97,5398.0,290.72,291.17,290.72,290.97,5398.0
2025-06-02 14:00:00,290.95,291.18,290.88,291.08,17649.0,290.95,291.18,290.88,291.08,17649.0
2025-06-02 14:05:00,291.18,291.26,290.52,290.57,7320.0,291.18,291.26,290.52,290.57,7320.0
2025-06-02 14:10:00,290.66,290.89,290.38,290.89,5828.0,290.66,290.89,290.38,290.89,5828.0
2025-06-02 14:15:00,290.98,291.49,290.96,291.39,4121.0,290.98,291.49,290.96,291.39,4121.0
2025-06-02 14:20:00,291.32,291.4,291.09,291.13,6566.0,291.32,291.4,291.09,291.13,6566.0
2025-06-02 14:25:00,291.26,291.4,291.08,291.17,8259.0,291.26,291.4,291.08,291.17,8259.0
2025-06-02 14:30:00,291.23,291.27,291.07,291.11,3666.0,291.23,291.27,291.07,291.11,3666.0
2025-06-02 14:35:00,291.17,291.34,291.08,291.21,3118.0,291.17,291.34,291.08,291.21,3118.0
2025-06-02 14:40:00,291.08,291.15,290.9,291.07,5791.0,291.08,291.15,290.9,291.07,5791.0
2025-06-02 14:45:00,291.19,291.51,291.15,291.43,5448.0,291.19,291.51,291.15,291.43,5448.0
2025-06-02 14:50:00,291.35,291.79,291.35,291.79,7199.0,291.35,291.79,291.35,291.79,7199.0
2025-06-02 14:55:00,291.81,292.12,291.73,292.0,10726.0,291.81,292.12,291.73,292.0,10726.0
2025-06-02 15:00:00,292.01,292.3,291.79,292.3,22256.0,292.01,292.3,291.79,292.3,22256.0
2025-06-02 15:05:00,292.32,292.45,292.06,292.31,27163.0,292.32,292.45,292.06,292.31,27163.0
2025-06-02 15:10:00,292.25,292.38,291.93,292.14,7621.0,292.25,292.38,291.93,292.14,7621.0
2025-06-02 15:15:00,292.13,292.37,291.74,291.89,6036.0,292.13,292.37,291.74,291.89,6036.0
2025-06-02 15:20:00,291.81,292.03,291.63,292.0,6655.0,291.81,292.03,291.63,292.0,6655.0
2025-06-02 15:25:00,291.99,292.0,291.74,291.78,4732.0,291.99,292.0,291.74,291.78,4732.0
2025-06-02 15:30:00,291.77,292.26,291.77,292.07,9478.0,291.77,292.26,291.77,292.07,9478.0
2025-06-02 15:35:00,292.0,292.29,291.92,292.2,12073.0,292.0,292.29,291.92,292.2,12073.0
2025-06-02 15:40:00,292.2,292.47,292.11,292.31,20449.0,292.2,292.47,292.11,292.31,20449.0
2025-06-02 15:45:00,292.3,292.41,292.14,292.29,14676.0,292.3,292.41,292.14,292.29,14676.0
2025-06-02 15:50:00,292.39,292.87,292.07,292.35,33430.0,292.39,292.87,292.07,292.35,33430.0
2025-06-02 15:55:00,292.53,292.66,292.09,292.62,82169.0,292.53,292.66,292.09,292.62,82169.0
2025-06-03 09:30:00,289.12,293.43,289.12,293.4,46746.0,289.12,293.43,289.12,293.4,46746.0
2025-06-03 09:35:00,293.46,293.52,292.12,292.57,16790.0,293.46,293.52,292.12,292.57,16790.0
2025-06-03 09:40:00,292.72,293.91,292.71,293.71,13643.0,292.72,293.91,292.71,293.71,13643.0
2025-06-03 09:45:00,293.71,293.99,291.86,291.86,22296.0,293.71,293.99,291.86,291.86,22296.0
2025-06-03 09:50:00,291.67,292.13,290.66,291.67,24008.0,291.67,292.13,290.66,291.67,24008.0
2025-06-03 09:55:00,291.66,292.45,291.39,291.84,8119.0,291.66,292.45,291.39,291.84,8119.0
2025-06-03 10:00:00,291.86,292.47,291.58,292.47,7097.0,291.86,292.47,291.58,292.47,7097.0
2025-06-03 10:05:00,292.47,292.47,291.66,292.15,7645.0,292.47,292.47,291.66,292.15,7645.0
2025-06-03 10:10:00,292.31,292.78,292.15,292.72,7454.0,292.31,292.78,292.15,292.72,7454.0
2025-06-03 10:15:00,292.65,292.75,291.86,292.0,4926.0,292.65,292.75,291.86,292.0,4926.0
2025-06-03 10:20:00,292.13,292.81,292.06,292.73,5172.0,292.13,292.81,292.06,292.73,5172.0
2025-06-03 10:25:00,292.67,293.48,292.67,293.35,7216.0,292.67,293.48,292.67,293.35,7216.0
2025-06-03 10:30:00,293.24,293.38,291.75,291.75,9207.0,293.24,293.38,291.75,291.75,9207.0
2025-06-03 10:35:00,291.57,291.65,291.12,291.63,5179.0,291.57,291.65,291.12,291.63,5179.0
2025-06-03 10:40:00,291.61,292.37,291.61,292.07,16305.0,291.61,292.37,291.61,292.07,16305.0
2025-06-03 10:45:00,292.07,292.86,292.02,292.66,5229.0,292.07,292.86,292.02,292.66,5229.0
2025-06-03 10:50:00,292.79,293.11,292.76,293.0,7531.0,292.79,293.11,292.76,293.0,7531.0
2025-06-03 10:55:00,293.09,293.91,293.05,293.91,6899.0,293.09,293.91,293.05,293.91,6899.0
2025-06-03 11:00:00,293.9,294.41,293.88,294.34,8283.0,293.9,294.41,293.88,294.34,8283.0
2025-06-03 11:05:00,294.41,294.81,294.1,294.29,10018.0,294.41,294.81,294.1,294.29,10018.0
2025-06-03 11:10:00,294.34,294.34,293.54,293.83,6217.0,294.34,294.34,293.54,293.83,6217.0
2025-06-03 11:15:00,293.67,293.89,293.37,293.79,5245.0,293.67,293.89,293.37,293.79,5245.0
2025-06-03 11:20:00,293.86,294.29,293.36,293.79,26937.0,293.86,294.29,293.36,293.79,26937.0
2025-06-03 11:25:00,293.66,294.06,293.24,293.68,21646.0,293.66,294.06,293.24,293.68,21646.0
2025-06-03 11:30:00,293.65,293.68,292.83,293.32,11564.0,293.65,293.68,292.83,293.32,11564.0
2025-06-03 11:35:00,293.2,293.22,292.52,292.74,5320.0,293.2,293.22,292.52,292.74,5320.0
2025-06-03 11:40:00,292.91,292.91,292.34,292.38,21195.0,292.91,292.91,292.34,292.38,21195.0
2025-06-03 11:45:00,292.36,292.47,291.86,292.29,21320.0,292.36,292.47,291.86,292.29,21320.0
2025-06-03 11:50:00,292.13,292.59,291.92,292.56,12617.0,292.13,292.59,291.92,292.56,12617.0
2025-06-03 11:55:00,292.57,292.77,292.18,292.77,3914.0,292.57,292.77,292.18,292.77,3914.0
2025-06-03 12:00:00,292.66,293.07,292.37,292.59,4426.0,292.66,293.07,292.37,292.59,4426.0
2025-06-03 12:05:00,292.59,292.72,291.86,291.87,4772.0,292.59,292.72,291.86,291.87,4772.0
2025-06-03 12:10:00,291.9,292.09,290.65,290.8,2712.0,291.9,292.09,290.65,290.8,2712.0
2025-06-03 12:15:00,290.88,291.18,290.84,290.92,5689.0,290.88,291.18,290.84,290.92,5689.0
2025-06-03 12:20:00,290.75,290.92,290.34,290.54,8227.0,290.75,290.92,290.34,290.54,8227.0
2025-06-03 12:25:00,290.54,290.54,290.01,290.36,2852.0,290.54,290.54,290.01,290.36,2852.0
2025-06-03 12:30:00,290.61,291.17,290.61,291.0,2100.0,290.61,291.17,290.61,291.0,2100.0
2025-06-03 12:35:00,291.18,291.67,291.17,291.18,2239.0,291.18,291.67,291.17,291.18,2239.0
2025-06-03 12:40:00,291.21,291.26,291.06,291.25,2400.0,291.21,291.26,291.06,291.25,2400.0
2025-06-03 12:45:00,291.29,291.76,291.28,291.7,1300.0,291.29,291.76,291.28,291.7,1300.0
2025-06-03 12:50:00,291.78,291.98,291.49,291.49,12576.0,291.78,291.98,291.49,291.49,12576.0
2025-06-03 12:55:00,291.55,291.79,291.36,291.58,2419.0,291.55,291.79,291.36,291.58,2419.0
2025-06-03 13:00:00,291.42,291.79,291.35,291.72,4226.0,291.42,291.79,291.35,291.72,4226.0
2025-06-03 13:05:00,291.74,291.81,291.59,291.69,3136.0,291.74,291.81,291.59,291.69,3136.0
2025-06-03 13:10:00,291.88,292.52,291.79,292.3,7127.0,291.88,292.52,291.79,292.3,7127.0
2025-06-03 13:15:00,292.25,292.62,292.24,292.29,3863.0,292.25,292.62,292.24,292.29,3863.0
2025-06-03 13:20:00,292.21,292.34,292.13,292.34,1400.0,292.21,292.34,292.13,292.34,1400.0
2025-06-03 13:25:00,292.25,292.5,292.24,292.44,5262.0,292.25,292.5,292.24,292.44,5262.0
2025-06-03 13:30:00,292.42,292.54,292.16,292.24,2678.0,292.42,292.54,292.16,292.24,2678.0
2025-06-03 13:35:00,292.32,292.54,292.3,292.48,2480.0,292.32,292.54,292.3,292.48,2480.0
2025-06-03 13:40:00,292.49,292.49,292.02,292.07,8123.0,292.49,292.49,292.02,292.07,8123.0
2025-06-03 13:45:00,292.14,292.54,291.99,292.4,4142.0,292.14,292.54,291.99,292.4,4142.0
2025-06-03 13:50:00,292.4,292.56,292.15,292.5,1632.0,292.4,292.56,292.15,292.5,1632.0
2025-06-03 13:55:00,292.62,292.67,291.79,291.79,3784.0,292.62,292.67,291.79,291.79,3784.0
2025-06-03 14:00:00,291.88,291.88,290.73,291.01,5800.0,291.88,291.88,290.73,291.01,5800.0
2025-06-03 14:05:00,291.06,291.06,290.32,290.33,2236.0,291.06,291.06,290.32,290.33,2236.0
2025-06-03 14:10:00,290.32,290.77,290.15,290.67,5302.0,290.32,290.77,290.15,290.67,5302.0
2025-06-03 14:15:00,290.72,290.83,290.47,290.76,2456.0,290.72,290.83,290.47,290.76,2456.0
2025-06-03 14:20:00,290.94,291.32,290.94,291.25,1671.0,290.94,291.32,290.94,291.25,1671.0
2025-06-03 14:25:00,291.15,291.94,291.15,291.87,4425.0,291.15,291.94,291.15,291.87,4425.0
2025-06-03 14:30:00,291.93,292.06,291.78,291.78,3240.0,291.93,292.06,291.78,291.78,3240.0
2025-06-03 14:35:00,292.12,292.12,291.59,291.86,7575.0,292.12,292.12,291.59,291.86,7575.0
2025-06-03 14:40:00,291.87,292.02,291.6,291.88,2983.0,291.87,292.02,291.6,291.88,2983.0
2025-06-03 14:45:00,291.88,291.89,291.73,291.76,3200.0,291.88,291.89,291.73,291.76,3200.0
2025-06-03 14:50:00,291.82,291.9,291.66,291.71,2717.0,291.82,291.9,291.66,291.71,2717.0
2025-06-03 14:55:00,291.79,292.06,291.74,291.79,5308.0,291.79,292.06,291.74,291.79,5308.0
2025-06-03 15:00:00,291.83,291.94,291.81,291.83,2866.0,291.83,291.94,291.81,291.83,2866.0
2025-06-03 15:05:00,291.84,291.87,291.53,291.73,7265.0,291.84,291.87,291.53,291.73,7265.0
2025-06-03 15:10:00,291.73,291.85,291.6,291.83,4531.0,291.73,291.85,291.6,291.83,4531.0
2025-06-03 15:15:00,291.81,292.18,291.8,292.04,3675.0,291.81,292.18,291.8,292.04,3675.0
2025-06-03 15:20:00,291.96,292.14,291.9,292.1,2890.0,291.96,292.14,291.9,292.1,2890.0
2025-06-03 15:25:00,292.1,292.43,292.02,292.41,8599.0,292.1,292.43,292.02,292.41,8599.0
2025-06-03 15:30:00,292.54,292.54,292.3,292.41,5846.0,292.54,292.54,292.3,292.41,5846.0
2025-06-03 15:35:00,292.4,292.6,292.4,292.56,7231.0,292.4,292.6,292.4,292.56,7231.0
2025-06-03 15:40:00,292.56,292.7,292.3,292.39,16756.0,292.56,292.7,292.3,292.39,16756.0
2025-06-03 15:45:00,292.39,292.88,292.33,292.62,16179.0,292.39,292.88,292.33,292.62,16179.0
2025-06-03 15:50:00,292.59,293.55,292.42,293.23,22858.0,292.59,293.55,292.42,293.23,22858.0
2025-06-03 15:55:00,293.16,293.77,293.15,293.5,43322.0,293.16,293.77,293.15,293.5,43322.0
2025-06-04 09:30:00,293.91,293.91,292.31,293.29,28848.0,293.91,293.91,292.31,293.29,28848.0
2025-06-04 09:35:00,293.05,293.58,293.04,293.26,6560.0,293.05,293.58,293.04,293.26,6560.0
2025-06-04 09:40:00,293.02,293.49,292.57,292.92,9065.0,293.02,293.49,292.57,292.92,9065.0
2025-06-04 09:45:00,292.68,293.65,292.64,292.85,12463.0,292.68,293.65,292.64,292.85,12463.0
2025-06-04 09:50:00,292.86,292.92,292.05,292.13,4010.0,292.86,292.92,292.05,292.13,4010.0
2025-06-04 09:55:00,292.0,292.37,291.96,292.24,7057.0,292.0,292.37,291.96,292.24,7057.0
2025-06-04 10:00:00,291.97,292.17,291.67,291.87,1850.0,291.97,292.17,291.67,291.87,1850.0
2025-06-04 10:05:00,291.98,292.66,291.62,292.59,6933.0,291.98,292.66,291.62,292.59,6933.0
2025-06-04 10:10:00,292.81,293.44,292.81,293.16,4053.0,292.81,293.44,292.81,293.16,4053.0
2025-06-04 10:15:00,293.15,293.46,293.01,293.17,2530.0,293.15,293.46,293.01,293.17,2530.0
2025-06-04 10:20:00,293.25,293.56,293.13,293.56,2309.0,293.25,293.56,293.13,293.56,2309.0
2025-06-04 10:25:00,293.44,293.71,293.42,293.47,5370.0,293.44,293.71,293.42,293.47,5370.0
2025-06-04 10:30:00,293.45,293.52,293.1,293.52,22854.0,293.45,293.52,293.1,293.52,22854.0
2025-06-04 10:35:00,293.5,293.86,293.46,293.59,3949.0,293.5,293.86,293.46,293.59,3949.0
2025-06-04 10:40:00,293.75,293.75,292.85,292.85,4673.0,293.75,293.75,292.85,292.85,4673.0
2025-06-04 10:45:00,292.85,293.07,292.83,293.0,1250.0,292.85,293.07,292.83,293.0,1250.0
2025-06-04 10:50:00,293.36,293.56,293.23,293.56,2261.0,293.36,293.56,293.23,293.56,2261.0
2025-06-04 10:55:00,293.7,294.23,293.57,294.16,3649.0,293.7,294.23,293.57,294.16,3649.0
2025-06-04 11:00:00,294.24,294.63,294.24,294.5,4709.0,294.24,294.63,294.24,294.5,4709.0
2025-06-04 11:05:00,294.31,294.4,294.23,294.36,1173.0,294.31,294.4,294.23,294.36,1173.0
2025-06-04 11:10:00,294.07,294.17,294.07,294.15,953.0,294.07,294.17,294.07,294.15,953.0
2025-06-04 11:15:00,294.11,294.15,293.86,294.13,11762.0,294.11,294.15,293.86,294.13,11762.0
2025-06-04 11:20:00,294.09,294.28,293.83,293.99,10035.0,294.09,294.28,293.83,293.99,10035.0
2025-06-04 11:25:00,294.0,294.19,293.54,293.54,1768.0,294.0,294.19,293.54,293.54,1768.0
2025-06-04 11:30:00,293.54,293.83,293.3,293.77,7705.0,293.54,293.83,293.3,293.77,7705.0
2025-06-04 11:35:00,293.81,294.01,293.56,293.76,3684.0,293.81,294.01,293.56,293.76,3684.0
2025-06-04 11:40:00,293.79,293.92,293.22,293.46,8781.0,293.79,293.92,293.22,293.46,8781.0
2025-06-04 11:45:00,293.35,293.82,293.34,293.52,3173.0,293.35,293.82,293.34,293.52,3173.0
2025-06-04 11:50:00,293.54,293.87,293.45,293.84,4060.0,293.54,293.87,293.45,293.84,4060.0
2025-06-04 11:55:00,293.67,293.83,293.64,293.64,1665.0,293.67,293.83,293.64,293.64,1665.0
2025-06-04 12:00:00,293.6,293.6,293.26,293.28,1629.0,293.6,293.6,293.26,293.28,1629.0
2025-06-04 12:05:00,293.32,293.38,293.16,293.38,2507.0,293.32,293.38,293.16,293.38,2507.0
2025-06-04 12:10:00,293.11,293.24,292.69,293.18,6291.0,293.11,293.24,292.69,293.18,6291.0
2025-06-04 12:15:00,293.18,293.25,293.04,293.25,2322.0,293.18,293.25,293.04,293.25,2322.0
2025-06-04 12:20:00,293.21,293.38,292.89,292.91,3755.0,293.21,293.38,292.89,292.91,3755.0
2025-06-04 12:25:00,293.0,293.17,292.99,293.12,1785.0,293.0,293.17,292.99,293.12,1785.0
2025-06-04 12:30:00,293.19,293.8,293.19,293.3,4054.0,293.19,293.8,293.19,293.3,4054.0
2025-06-04 12:35:00,293.18,293.36,293.18,293.23,3105.0,293.18,293.36,293.18,293.23,3105.0
2025-06-04 12:40:00,293.19,293.33,292.87,292.97,11229.0,293.19,293.33,292.87,292.97,11229.0
2025-06-04 12:45:00,292.99,293.15,292.9,293.05,1523.0,292.99,293.15,292.9,293.05,1523.0
2025-06-04 12:50:00,293.01,293.17,292.97,293.06,10938.0,293.01,293.17,292.97,293.06,10938.0
2025-06-04 12:55:00,293.06,293.7,292.94,293.64,20752.0,293.06,293.7,292.94,293.64,20752.0
2025-06-04 13:00:00,293.66,293.82,293.66,293.74,2316.0,293.66,293.82,293.66,293.74,2316.0
2025-06-04 13:05:00,293.75,293.86,293.6,293.6,1014.0,293.75,293.86,293.6,293.6,1014.0
2025-06-04 13:10:00,293.78,293.81,293.54,293.63,5227.0,293.78,293.81,293.54,293.63,5227.0
2025-06-04 13:15:00,293.53,293.94,293.53,293.8,15384.0,293.53,293.94,293.53,293.8,15384.0
2025-06-04 13:20:00,293.87,294.05,293.85,293.88,3342.0,293.87,294.05,293.85,293.88,3342.0
2025-06-04 13:25:00,293.86,293.94,293.73,293.81,5882.0,293.86,293.94,293.73,293.81,5882.0
2025-06-04 13:30:00,293.82,293.83,293.65,293.72,5122.0,293.82,293.83,293.65,293.72,5122.0
2025-06-04 13:35:00,293.72,293.95,293.71,293.9,9724.0,293.72,293.95,293.71,293.9,9724.0
2025-06-04 13:40:00,293.83,293.83,293.68,293.81,1506.0,293.83,293.83,293.68,293.81,1506.0
2025-06-04 13:45:00,293.71,293.75,293.03,293.18,18299.0,293.71,293.75,293.03,293.18,18299.0
2025-06-04 13:50:00,293.15,293.3,293.08,293.19,3801.0,293.15,293.3,293.08,293.19,3801.0
2025-06-04 13:55:00,293.19,293.31,293.1,293.19,6624.0,293.19,293.31,293.1,293.19,6624.0
2025-06-04 14:00:00,293.15,293.37,293.12,293.26,7997.0,293.15,293.37,293.12,293.26,7997.0
2025-06-04 14:05:00,293.35,293.44,293.25,293.34,7235.0,293.35,293.44,293.25,293.34,7235.0
2025-06-04 14:10:00,293.34,293.37,293.22,293.27,7008.0,293.34,293.37,293.22,293.27,7008.0
2025-06-04 14:15:00,293.3,293.38,293.07,293.1,3875.0,293.3,293.38,293.07,293.1,3875.0
2025-06-04 14:20:00,293.16,293.38,293.08,293.36,19660.0,293.16,293.38,293.08,293.36,19660.0
2025-06-04 14:25:00,293.36,293.46,293.19,293.46,23324.0,293.36,293.46,293.19,293.46,23324.0
2025-06-04 14:30:00,293.51,294.0,293.5,293.92,16455.0,293.51,294.0,293.5,293.92,16455.0
2025-06-04 14:35:00,294.09,294.47,294.07,294.13,3368.0,294.09,294.47,294.07,294.13,3368.0
2025-06-04 14:40:00,294.19,294.41,294.07,294.4,3988.0,294.19,294.41,294.07,294.4,3988.0
2025-06-04 14:45:00,294.38,294.49,294.12,294.22,4949.0,294.38,294.49,294.12,294.22,4949.0
2025-06-04 14:50:00,294.22,294.49,294.08,294.35,4111.0,294.22,294.49,294.08,294.35,4111.0
2025-06-04 14:55:00,294.43,294.65,294.42,294.61,8351.0,294.43,294.65,294.42,294.61,8351.0
2025-06-04 15:00:00,294.83,295.0,294.76,294.79,4064.0,294.83,295.0,294.76,294.79,4064.0
2025-06-04 15:05:00,294.92,295.17,294.51,294.9,16652.0,294.92,295.17,294.51,294.9,16652.0
2025-06-04 15:10:00,295.04,295.55,295.04,295.55,3103.0,295.04,295.55,295.04,295.55,3103.0
2025-06-04 15:15:00,295.55,295.95,295.55,295.95,7350.0,295.55,295.95,295.55,295.95,7350.0
2025-06-04 15:20:00,295.85,296.09,295.8,295.96,6353.0,295.85,296.09,295.8,295.96,6353.0
2025-06-04 15:25:00,295.97,295.97,295.54,295.63,5465.0,295.97,295.97,295.54,295.63,5465.0
2025-06-04 15:30:00,295.67,295.75,295.33,295.39,15234.0,295.67,295.75,295.33,295.39,15234.0
2025-06-04 15:35:00,295.36,295.52,295.3,295.47,13872.0,295.36,295.52,295.3,295.47,13872.0
2025-06-04 15:40:00,295.33,295.51,294.86,295.09,18866.0,295.33,295.51,294.86,295.09,18866.0
2025-06-04 15:45:00,294.91,295.04,294.54,294.67,8433.0,294.91,295.04,294.54,294.67,8433.0
2025-06-04 15:50:00,294.65,294.7,293.88,293.91,12443.0,294.65,294.7,293.88,293.91,12443.0
2025-06-04 15:55:00,294.13,294.52,294.11,294.35,33020.0,294.13,294.52,294.11,294.35,33020.0
2025-06-05 09:30:00,294.4,297.23,294.4,296.54,38825.0,294.4,297.23,294.4,296.54,38825.0
2025-06-05 09:35:00,296.18,297.16,295.59,295.59,5872.0,296.18,297.16,295.59,295.59,5872.0
2025-06-05 09:40:00,295.57,296.11,295.52,296.01,9799.0,295.57,296.11,295.52,296.01,9799.0
2025-06-05 09:45:00,295.36,295.41,294.64,295.11,8126.0,295.36,295.41,294.64,295.11,8126.0
2025-06-05 09:50:00,295.43,296.02,295.25,295.9,9185.0,295.43,296.02,295.25,295.9,9185.0
2025-06-05 09:55:00,295.9,296.61,295.6,295.98,8370.0,295.9,296.61,295.6,295.98,8370.0
2025-06-05 10:00:00,296.18,297.68,296.17,297.36,6735.0,296.18,297.68,296.17,297.36,6735.0
2025-06-05 10:05:00,297.41,297.95,297.4,297.54,5170.0,297.41,297.95,297.4,297.54,5170.0
2025-06-05 10:10:00,297.28,297.46,296.51,296.51,11353.0,297.28,297.46,296.51,296.51,11353.0
2025-06-05 10:15:00,296.52,296.96,296.09,296.96,8849.0,296.52,296.96,296.09,296.96,8849.0
2025-06-05 10:20:00,296.98,297.47,296.49,297.41,42512.0,296.98,297.47,296.49,297.41,42512.0
2025-06-05 10:25:00,297.41,297.93,296.89,297.73,10697.0,297.41,297.93,296.89,297.73,10697.0
2025-06-05 10:30:00,297.77,297.77,296.42,296.43,9051.0,297.77,297.77,296.42,296.43,9051.0
2025-06-05 10:35:00,296.41,297.04,295.64,296.72,6577.0,296.41,297.04,295.64,296.72,6577.0
2025-06-05 10:40:00,296.65,297.8,296.43,297.55,17565.0,296.65,297.8,296.43,297.55,17565.0
2025-06-05 10:45:00,297.55,297.69,296.74,297.0,28554.0,297.55,297.69,296.74,297.0,28554.0
2025-06-05 10:50:00,297.0,298.0,297.0,297.95,18298.0,297.0,298.0,297.0,297.95,18298.0
2025-06-05 10:55:00,298.0,298.63,297.84,298.44,42141.0,298.0,298.63,297.84,298.44,42141.0
2025-06-05 11:00:00,298.44,298.82,298.25,298.56,21220.0,298.44,298.82,298.25,298.56,21220.0
2025-06-05 11:05:00,298.56,298.69,298.22,298.56,20966.0,298.56,298.69,298.22,298.56,20966.0
2025-06-05 11:10:00,298.53,298.84,298.28,298.84,7414.0,298.53,298.84,298.28,298.84,7414.0
2025-06-05 11:15:00,298.98,300.24,298.98,299.72,18809.0,298.98,300.24,298.98,299.72,18809.0
2025-06-05 11:20:00,299.7,300.13,299.54,300.13,3633.0,299.7,300.13,299.54,300.13,3633.0
2025-06-05 11:25:00,300.04,300.38,299.86,300.15,12129.0,300.04,300.38,299.86,300.15,12129.0
2025-06-05 11:30:00,300.04,300.44,299.88,300.27,24264.0,300.04,300.44,299.88,300.27,24264.0
2025-06-05 11:35:00,300.36,300.93,300.27,300.68,8752.0,300.36,300.93,300.27,300.68,8752.0
2025-06-05 11:40:00,300.84,300.96,300.55,300.56,4667.0,300.84,300.96,300.55,300.56,4667.0
2025-06-05 11:45:00,300.48,300.92,300.36,300.92,10021.0,300.48,300.92,300.36,300.92,10021.0
2025-06-05 11:50:00,300.96,301.15,300.78,301.04,3700.0,300.96,301.15,300.78,301.04,3700.0
2025-06-05 11:55:00,301.06,301.53,301.03,301.44,5912.0,301.06,301.53,301.03,301.44,5912.0
2025-06-05 12:00:00,301.56,302.0,301.4,302.0,6776.0,301.56,302.0,301.4,302.0,6776.0
2025-06-05 12:05:00,301.9,301.9,300.42,300.43,11053.0,301.9,301.9,300.42,300.43,11053.0
2025-06-05 12:10:00,300.52,300.52,299.1,299.1,16142.0,300.52,300.52,299.1,299.1,16142.0
2025-06-05 12:15:00,298.92,299.06,298.22,298.61,8379.0,298.92,299.06,298.22,298.61,8379.0
2025-06-05 12:20:00,298.74,299.43,298.74,299.12,3645.0,298.74,299.43,298.74,299.12,3645.0
2025-06-05 12:25:00,299.1,299.1,298.64,298.94,8391.0,299.1,299.1,298.64,298.94,8391.0
2025-06-05 12:30:00,298.94,299.1,298.67,298.96,12701.0,298.94,299.1,298.67,298.96,12701.0
2025-06-05 12:35:00,298.97,299.09,298.63,298.64,4304.0,298.97,299.09,298.63,298.64,4304.0
2025-06-05 12:40:00,298.62,298.76,298.43,298.57,3902.0,298.62,298.76,298.43,298.57,3902.0
2025-06-05 12:45:00,298.64,298.64,296.81,296.85,5659.0,298.64,298.64,296.81,296.85,5659.0
2025-06-05 12:50:00,296.77,297.34,296.73,297.15,3613.0,296.77,297.34,296.73,297.15,3613.0
2025-06-05 12:55:00,297.38,297.76,297.34,297.37,4636.0,297.38,297.76,297.34,297.37,4636.0
2025-06-05 13:00:00,297.35,298.01,296.88,298.01,12450.0,297.35,298.01,296.88,298.01,12450.0
2025-06-05 13:05:00,298.08,298.23,297.94,298.03,5026.0,298.08,298.23,297.94,298.03,5026.0
2025-06-05 13:10:00,298.23,298.51,298.05,298.51,7185.0,298.23,298.51,298.05,298.51,7185.0
2025-06-05 13:15:00,298.53,299.05,298.53,298.86,5053.0,298.53,299.05,298.53,298.86,5053.0
2025-06-05 13:20:00,298.86,299.05,298.77,298.89,9703.0,298.86,299.05,298.77,298.89,9703.0
2025-06-05 13:25:00,299.06,299.06,298.71,298.87,5881.0,299.06,299.06,298.71,298.87,5881.0
2025-06-05 13:30:00,298.87,299.12,298.86,299.01,8241.0,298.87,299.12,298.86,299.01,8241.0
2025-06-05 13:35:00,299.14,299.24,298.89,299.17,5109.0,299.14,299.24,298.89,299.17,5109.0
2025-06-05 13:40:00,299.17,299.45,299.0,299.17,13895.0,299.17,299.45,299.0,299.17,13895.0
2025-06-05 13:45:00,299.11,299.34,298.99,299.07,3764.0,299.11,299.34,298.99,299.07,3764.0
2025-06-05 13:50:00,299.09,299.09,298.74,298.74,3256.0,299.09,299.09,298.74,298.74,3256.0
2025-06-05 13:55:00,298.74,298.77,298.43,298.54,4398.0,298.74,298.77,298.43,298.54,4398.0
2025-06-05 14:00:00,298.58,298.79,298.28,298.46,8774.0,298.58,298.79,298.28,298.46,8774.0
2025-06-05 14:05:00,298.4,298.4,297.94,298.18,7551.0,298.4,298.4,297.94,298.18,7551.0
2025-06-05 14:10:00,298.11,298.37,297.94,298.19,6504.0,298.11,298.37,297.94,298.19,6504.0
2025-06-05 14:15:00,298.08,298.08,296.98,297.71,5926.0,298.08,298.08,296.98,297.71,5926.0
2025-06-05 14:20:00,297.88,298.44,297.83,298.43,2700.0,297.88,298.44,297.83,298.43,2700.0
2025-06-05 14:25:00,298.49,298.51,298.13,298.18,2749.0,298.49,298.51,298.13,298.18,2749.0
2025-06-05 14:30:00,298.17,298.44,297.83,298.44,4659.0,298.17,298.44,297.83,298.44,4659.0
2025-06-05 14:35:00,298.36,298.69,298.0,298.0,5169.0,298.36,298.69,298.0,298.0,5169.0
2025-06-05 14:40:00,298.07,298.46,298.04,298.18,7067.0,298.07,298.46,298.04,298.18,7067.0
2025-06-05 14:45:00,298.3,298.49,298.19,298.19,3704.0,298.3,298.49,298.19,298.19,3704.0
2025-06-05 14:50:00,298.36,298.36,298.07,298.21,4126.0,298.36,298.36,298.07,298.21,4126.0
2025-06-05 14:55:00,298.38,298.46,297.9,297.9,4199.0,298.38,298.46,297.9,297.9,4199.0
2025-06-05 15:00:00,298.06,298.21,297.77,297.95,5670.0,298.06,298.21,297.77,297.95,5670.0
2025-06-05 15:05:00,298.0,298.17,297.78,298.07,3726.0,298.0,298.17,297.78,298.07,3726.0
2025-06-05 15:10:00,298.18,298.41,297.76,297.84,6139.0,298.18,298.41,297.76,297.84,6139.0
2025-06-05 15:15:00,297.79,297.91,296.33,296.7,21018.0,297.79,297.91,296.33,296.7,21018.0
2025-06-05 15:20:00,296.56,296.75,296.24,296.45,4361.0,296.56,296.75,296.24,296.45,4361.0
2025-06-05 15:25:00,296.47,297.45,296.44,297.15,6897.0,296.47,297.45,296.44,297.15,6897.0
2025-06-05 15:30:00,297.43,297.69,297.32,297.59,3719.0,297.43,297.69,297.32,297.59,3719.0
2025-06-05 15:35:00,297.75,298.73,297.73,298.41,6601.0,297.75,298.73,297.73,298.41,6601.0
2025-06-05 15:40:00,298.26,298.26,297.8,297.9,4705.0,298.26,298.26,297.8,297.9,4705.0
2025-06-05 15:45:00,297.96,298.27,297.89,297.98,12325.0,297.96,298.27,297.89,297.98,12325.0
2025-06-05 15:50:00,297.98,298.14,296.44,296.63,27689.0,297.98,298.14,296.44,296.63,27689.0
2025-06-05 15:55:00,296.47,296.85,296.11,296.3,91047.0,296.47,296.85,296.11,296.3,91047.0
2025-06-06 09:30:00,299.34,299.64,296.49,296.91,26117.0,299.34,299.64,296.49,296.91,26117.0
2025-06-06 09:35:00,296.86,297.29,295.65,296.77,3564.0,296.86,297.29,295.65,296.77,3564.0
2025-06-06 09:40:00,297.0,297.01,296.33,296.62,25271.0,297.0,297.01,296.33,296.62,25271.0
2025-06-06 09:45:00,296.62,297.43,296.62,297.32,5404.0,296.62,297.43,296.62,297.32,5404.0
2025-06-06 09:50:00,297.45,297.66,297.06,297.29,3535.0,297.45,297.66,297.06,297.29,3535.0
2025-06-06 09:55:00,297.46,297.46,296.8,297.18,5638.0,297.46,297.46,296.8,297.18,5638.0
2025-06-06 10:00:00,297.18,297.62,297.02,297.27,22811.0,297.18,297.62,297.02,297.27,22811.0
2025-06-06 10:05:00,297.39,297.93,297.39,297.51,8751.0,297.39,297.93,297.39,297.51,8751.0
2025-06-06 10:10:00,297.51,297.59,296.9,297.55,13883.0,297.51,297.59,296.9,297.55,13883.0
2025-06-06 10:15:00,297.55,298.17,297.51,297.51,11331.0,297.55,298.17,297.51,297.51,11331.0
2025-06-06 10:20:00,297.51,298.42,297.5,298.28,10540.0,297.51,298.42,297.5,298.28,10540.0
2025-06-06 10:25:00,298.28,298.42,297.63,297.71,9186.0,298.28,298.42,297.63,297.71,9186.0
2025-06-06 10:30:00,297.75,297.96,297.56,297.9,12226.0,297.75,297.96,297.56,297.9,12226.0
2025-06-06 10:35:00,298.03,298.36,298.03,298.25,3749.0,298.03,298.36,298.03,298.25,3749.0
2025-06-06 10:40:00,298.2,298.49,298.2,298.49,6981.0,298.2,298.49,298.2,298.49,6981.0
2025-06-06 10:45:00,298.36,298.37,297.98,298.1,4235.0,298.36,298.37,297.98,298.1,4235.0
2025-06-06 10:50:00,298.09,298.77,297.98,298.28,9085.0,298.09,298.77,297.98,298.28,9085.0
2025-06-06 10:55:00,298.28,298.45,298.23,298.35,17444.0,298.28,298.45,298.23,298.35,17444.0
2025-06-06 11:00:00,298.33,298.41,297.98,298.3,8416.0,298.33,298.41,297.98,298.3,8416.0
2025-06-06 11:05:00,298.36,298.94,298.32,298.83,17823.0,298.36,298.94,298.32,298.83,17823.0
2025-06-06 11:10:00,298.88,298.88,298.05,298.43,29754.0,298.88,298.88,298.05,298.43,29754.0
2025-06-06 11:15:00,298.3,298.33,297.45,297.47,6250.0,298.3,298.33,297.45,297.47,6250.0
2025-06-06 11:20:00,297.49,297.91,297.04,297.41,5570.0,297.49,297.91,297.04,297.41,5570.0
2025-06-06 11:25:00,297.54,298.15,297.38,298.15,5536.0,297.54,298.15,297.38,298.15,5536.0
2025-06-06 11:30:00,298.13,298.5,297.77,298.31,8740.0,298.13,298.5,297.77,298.31,8740.0
2025-06-06 11:35:00,298.05,298.49,298.04,298.43,3516.0,298.05,298.49,298.04,298.43,3516.0
2025-06-06 11:40:00,298.46,298.68,298.27,298.68,2800.0,298.46,298.68,298.27,298.68,2800.0
2025-06-06 11:45:00,298.48,299.05,298.48,298.92,1800.0,298.48,299.05,298.48,298.92,1800.0
2025-06-06 11:50:00,299.03,299.16,298.75,298.75,3300.0,299.03,299.16,298.75,298.75,3300.0
2025-06-06 11:55:00,298.96,298.96,298.37,298.65,2300.0,298.96,298.96,298.37,298.65,2300.0
2025-06-06 12:00:00,298.47,298.51,298.47,298.48,300.0,298.47,298.51,298.47,298.48,300.0
2025-06-06 12:05:00,298.47,298.48,297.82,297.82,3784.0,298.47,298.48,297.82,297.82,3784.0
2025-06-06 12:10:00,298.02,298.02,297.85,297.85,2316.0,298.02,298.02,297.85,297.85,2316.0
2025-06-06 12:15:00,297.86,297.86,297.58,297.68,1316.0,297.86,297.86,297.58,297.68,1316.0
2025-06-06 12:20:00,297.88,297.89,297.44,297.47,2821.0,297.88,297.89,297.44,297.47,2821.0
2025-06-06 12:25:00,297.53,297.71,297.06,297.26,2172.0,297.53,297.71,297.06,297.26,2172.0
2025-06-06 12:30:00,297.42,297.42,297.12,297.14,2300.0,297.42,297.42,297.12,297.14,2300.0
2025-06-06 12:35:00,296.96,297.44,296.95,297.07,3800.0,296.96,297.44,296.95,297.07,3800.0
2025-06-06 12:40:00,297.11,297.34,296.67,296.74,1682.0,297.11,297.34,296.67,296.74,1682.0
2025-06-06 12:45:00,296.74,296.87,296.74,296.78,700.0,296.74,296.87,296.74,296.78,700.0
2025-06-06 12:50:00,296.6,296.63,296.36,296.36,1300.0,296.6,296.63,296.36,296.36,1300.0
2025-06-06 12:55:00,296.38,296.4,296.09,296.39,1460.0,296.38,296.4,296.09,296.39,1460.0
2025-06-06 13:00:00,296.62,296.72,296.43,296.56,800.0,296.62,296.72,296.43,296.56,800.0
2025-06-06 13:05:00,296.4,296.44,296.16,296.16,2258.0,296.4,296.44,296.16,296.16,2258.0
2025-06-06 13:10:00,296.22,296.29,296.04,296.21,2583.0,296.22,296.29,296.04,296.21,2583.0
2025-06-06 13:15:00,296.21,296.65,296.04,296.65,2000.0,296.21,296.65,296.04,296.65,2000.0
2025-06-06 13:20:00,296.69,296.97,296.69,296.76,1716.0,296.69,296.97,296.69,296.76,1716.0
2025-06-06 13:25:00,296.56,296.82,296.56,296.82,2307.0,296.56,296.82,296.56,296.82,2307.0
2025-06-06 13:30:00,296.8,297.07,296.78,297.06,2328.0,296.8,297.07,296.78,297.06,2328.0
2025-06-06 13:35:00,297.11,297.12,296.89,297.04,3545.0,297.11,297.12,296.89,297.04,3545.0
2025-06-06 13:40:00,297.04,297.06,296.79,296.96,3725.0,297.04,297.06,296.79,296.96,3725.0
2025-06-06 13:45:00,296.82,297.12,296.81,297.12,573.0,296.82,297.12,296.81,297.12,573.0
2025-06-06 13:50:00,297.07,297.21,297.01,297.21,500.0,297.07,297.21,297.01,297.21,500.0
2025-06-06 13:55:00,297.17,297.26,297.16,297.25,1100.0,297.17,297.26,297.16,297.25,1100.0
2025-06-06 14:00:00,297.5,297.77,297.5,297.75,1236.0,297.5,297.77,297.5,297.75,1236.0
2025-06-06 14:05:00,297.8,298.04,297.79,297.96,2025.0,297.8,298.04,297.79,297.96,2025.0
2025-06-06 14:10:00,297.95,297.95,297.63,297.83,2100.0,297.95,297.95,297.63,297.83,2100.0
2025-06-06 14:15:00,297.94,298.08,297.93,298.0,2467.0,297.94,298.08,297.93,298.0,2467.0
2025-06-06 14:20:00,298.01,298.09,297.79,298.02,4117.0,298.01,298.09,297.79,298.02,4117.0
2025-06-06 14:25:00,297.94,298.08,297.63,297.63,9881.0,297.94,298.08,297.63,297.63,9881.0
2025-06-06 14:30:00,297.9,298.39,297.88,298.19,10216.0,297.9,298.39,297.88,298.19,10216.0
2025-06-06 14:35:00,298.06,298.13,297.89,298.13,3478.0,298.06,298.13,297.89,298.13,3478.0
2025-06-06 14:40:00,298.01,298.16,297.88,298.09,2507.0,298.01,298.16,297.88,298.09,2507.0
2025-06-06 14:45:00,297.97,298.13,297.87,297.97,2604.0,297.97,298.13,297.87,297.97,2604.0
2025-06-06 14:50:00,298.03,298.45,298.03,298.39,2240.0,298.03,298.45,298.03,298.39,2240.0
2025-06-06 14:55:00,298.42,298.57,298.26,298.34,3384.0,298.42,298.57,298.26,298.34,3384.0
2025-06-06 15:00:00,298.41,298.53,297.94,297.94,6882.0,298.41,298.53,297.94,297.94,6882.0
2025-06-06 15:05:00,297.83,297.96,297.73,297.73,2029.0,297.83,297.96,297.73,297.73,2029.0
2025-06-06 15:10:00,297.73,297.99,297.62,297.9,2409.0,297.73,297.99,297.62,297.9,2409.0
2025-06-06 15:15:00,297.82,297.91,297.78,297.81,2805.0,297.82,297.91,297.78,297.81,2805.0
2025-06-06 15:20:00,297.79,297.94,297.78,297.79,4700.0,297.79,297.94,297.78,297.79,4700.0
2025-06-06 15:25:00,297.78,297.78,297.44,297.44,13543.0,297.78,297.78,297.44,297.44,13543.0
2025-06-06 15:30:00,297.45,297.5,297.08,297.13,13907.0,297.45,297.5,297.08,297.13,13907.0
2025-06-06 15:35:00,297.18,297.39,297.14,297.38,12770.0,297.18,297.39,297.14,297.38,12770.0
2025-06-06 15:40:00,297.36,297.38,296.93,297.06,12679.0,297.36,297.38,296.93,297.06,12679.0
2025-06-06 15:45:00,297.15,297.17,296.62,296.74,4432.0,297.15,297.17,296.62,296.74,4432.0
2025-06-06 15:50:00,296.77,297.29,296.77,297.05,27615.0,296.77,297.29,296.77,297.05,27615.0
2025-06-06 15:55:00,297.19,297.37,296.76,296.94,37346.0,297.19,297.37,296.76,296.94,37346.0
2025-06-09 09:30:00,308.51,310.95,307.58,308.26,124433.0,308.51,310.95,307.58,308.26,124433.0
2025-06-09 09:35:00,308.93,309.53,306.1,306.4,75293.0,308.93,309.53,306.1,306.4,75293.0
2025-06-09 09:40:00,306.4,306.99,305.43,306.79,32564.0,306.4,306.99,305.43,306.79,32564.0
2025-06-09 09:45:00,306.61,307.05,304.11,304.7,34845.0,306.61,307.05,304.11,304.7,34845.0
2025-06-09 09:50:00,304.35,305.12,304.34,304.6,19826.0,304.35,305.12,304.34,304.6,19826.0
2025-06-09 09:55:00,304.6,305.26,303.89,304.54,23173.0,304.6,305.26,303.89,304.54,23173.0
2025-06-09 10:00:00,304.56,305.45,304.31,305.08,21590.0,304.56,305.45,304.31,305.08,21590.0
2025-06-09 10:05:00,305.19,306.27,305.19,305.65,31759.0,305.19,306.27,305.19,305.65,31759.0
2025-06-09 10:10:00,305.91,306.74,305.31,305.31,22122.0,305.91,306.74,305.31,305.31,22122.0
2025-06-09 10:15:00,305.25,305.52,304.54,304.76,19774.0,305.25,305.52,304.54,304.76,19774.0
2025-06-09 10:20:00,304.76,305.24,304.56,304.57,37034.0,304.76,305.24,304.56,304.57,37034.0
2025-06-09 10:25:00,304.6,305.53,304.5,305.37,13321.0,304.6,305.53,304.5,305.37,13321.0
2025-06-09 10:30:00,305.19,306.83,305.07,305.98,62879.0,305.19,306.83,305.07,305.98,62879.0
2025-06-09 10:35:00,306.16,306.71,305.32,306.24,62635.0,306.16,306.71,305.32,306.24,62635.0
2025-06-09 10:40:00,306.56,306.56,305.36,305.9,23930.0,306.56,306.56,305.36,305.9,23930.0
2025-06-09 10:45:00,305.94,306.4,305.7,306.11,7851.0,305.94,306.4,305.7,306.11,7851.0
2025-06-09 10:50:00,306.11,306.77,305.6,305.6,34163.0,306.11,306.77,305.6,305.6,34163.0
2025-06-09 10:55:00,305.62,305.62,304.6,305.29,32101.0,305.62,305.62,304.6,305.29,32101.0
2025-06-09 11:00:00,305.41,305.49,304.8,304.98,48074.0,305.41,305.49,304.8,304.98,48074.0
2025-06-09 11:05:00,305.01,305.31,304.27,304.28,8796.0,305.01,305.31,304.27,304.28,8796.0
2025-06-09 11:10:00,304.4,304.87,304.37,304.58,5748.0,304.4,304.87,304.37,304.58,5748.0
2025-06-09 11:15:00,304.73,304.76,303.96,304.3,8448.0,304.73,304.76,303.96,304.3,8448.0
2025-06-09 11:20:00,304.29,304.29,302.81,302.82,10301.0,304.29,304.29,302.81,302.82,10301.0
2025-06-09 11:25:00,302.86,303.53,302.76,303.25,14765.0,302.86,303.53,302.76,303.25,14765.0
2025-06-09 11:30:00,303.25,304.18,303.24,304.0,2000.0,303.25,304.18,303.24,304.0,2000.0
2025-06-09 11:35:00,303.83,304.17,303.82,303.84,5387.0,303.83,304.17,303.82,303.84,5387.0
2025-06-09 11:40:00,304.05,304.08,302.89,302.9,9213.0,304.05,304.08,302.89,302.9,9213.0
2025-06-09 11:45:00,302.92,303.02,302.61,302.79,4569.0,302.92,303.02,302.61,302.79,4569.0
2025-06-09 11:50:00,303.0,304.16,303.0,304.13,2481.0,303.0,304.16,303.0,304.13,2481.0
2025-06-09 11:55:00,304.11,304.2,303.75,304.18,11495.0,304.11,304.2,303.75,304.18,11495.0
2025-06-09 12:00:00,303.97,304.07,303.66,304.0,19840.0,303.97,304.07,303.66,304.0,19840.0
2025-06-09 12:05:00,304.09,304.17,303.82,304.14,11329.0,304.09,304.17,303.82,304.14,11329.0
2025-06-09 12:10:00,304.09,304.12,303.55,303.82,29570.0,304.09,304.12,303.55,303.82,29570.0
2025-06-09 12:15:00,303.77,303.98,303.59,303.92,13007.0,303.77,303.98,303.59,303.92,13007.0
2025-06-09 12:20:00,303.97,304.07,303.85,303.99,6805.0,303.97,304.07,303.85,303.99,6805.0
2025-06-09 12:25:00,303.93,304.01,303.16,303.36,25453.0,303.93,304.01,303.16,303.36,25453.0
2025-06-09 12:30:00,303.38,303.4,303.0,303.02,7187.0,303.38,303.4,303.0,303.02,7187.0
2025-06-09 12:35:00,303.01,303.7,302.83,303.7,3426.0,303.01,303.7,302.83,303.7,3426.0
2025-06-09 12:40:00,303.69,303.89,303.27,303.82,4831.0,303.69,303.89,303.27,303.82,4831.0
2025-06-09 12:45:00,303.74,303.74,303.13,303.24,2303.0,303.74,303.74,303.13,303.24,2303.0
2025-06-09 12:50:00,303.43,304.04,303.38,304.03,2624.0,303.43,304.04,303.38,304.03,2624.0
2025-06-09 12:55:00,303.84,304.23,303.83,304.01,2478.0,303.84,304.23,303.83,304.01,2478.0
2025-06-09 13:00:00,304.18,304.48,304.18,304.2,1304.0,304.18,304.48,304.18,304.2,1304.0
2025-06-09 13:05:00,304.2,304.32,304.0,304.3,1100.0,304.2,304.32,304.0,304.3,1100.0
2025-06-09 13:10:00,304.19,304.19,303.67,303.85,4403.0,304.19,304.19,303.67,303.85,4403.0
2025-06-09 13:15:00,304.09,304.19,303.84,304.19,2400.0,304.09,304.19,303.84,304.19,2400.0
2025-06-09 13:20:00,303.9,304.44,303.9,304.44,2516.0,303.9,304.44,303.9,304.44,2516.0
2025-06-09 13:25:00,304.81,305.06,304.46,304.55,16573.0,304.81,305.06,304.46,304.55,16573.0
2025-06-09 13:30:00,304.44,304.63,304.32,304.41,2838.0,304.44,304.63,304.32,304.41,2838.0
2025-06-09 13:35:00,304.38,304.89,304.38,304.89,3873.0,304.38,304.89,304.38,304.89,3873.0
2025-06-09 13:40:00,304.87,304.89,304.69,304.7,1489.0,304.87,304.89,304.69,304.7,1489.0
2025-06-09 13:45:00,304.83,304.84,304.44,304.51,5909.0,304.83,304.84,304.44,304.51,5909.0
2025-06-09 13:50:00,304.6,304.9,304.51,304.66,6685.0,304.6,304.9,304.51,304.66,6685.0
2025-06-09 13:55:00,304.63,304.64,304.05,304.37,6232.0,304.63,304.64,304.05,304.37,6232.0
2025-06-09 14:00:00,304.32,304.33,304.09,304.31,2989.0,304.32,304.33,304.09,304.31,2989.0
2025-06-09 14:05:00,304.2,304.29,304.05,304.28,6608.0,304.2,304.29,304.05,304.28,6608.0
2025-06-09 14:10:00,304.22,304.38,303.95,304.14,7457.0,304.22,304.38,303.95,304.14,7457.0
2025-06-09 14:15:00,303.95,304.05,303.75,303.81,9632.0,303.95,304.05,303.75,303.81,9632.0
2025-06-09 14:20:00,303.91,304.01,303.7,303.99,2248.0,303.91,304.01,303.7,303.99,2248.0
2025-06-09 14:25:00,303.89,303.99,303.3,303.3,3397.0,303.89,303.99,303.3,303.3,3397.0
2025-06-09 14:30:00,303.24,303.69,303.12,303.65,8806.0,303.24,303.69,303.12,303.65,8806.0
2025-06-09 14:35:00,303.72,303.72,303.34,303.36,2929.0,303.72,303.72,303.34,303.36,2929.0
2025-06-09 14:40:00,303.55,303.55,303.27,303.27,900.0,303.55,303.55,303.27,303.27,900.0
2025-06-09 14:45:00,303.18,303.72,303.15,303.65,2599.0,303.18,303.72,303.15,303.65,2599.0
2025-06-09 14:50:00,303.57,303.57,303.48,303.49,737.0,303.57,303.57,303.48,303.49,737.0
2025-06-09 14:55:00,303.46,303.59,303.41,303.46,5036.0,303.46,303.59,303.41,303.46,5036.0
2025-06-09 15:00:00,303.46,303.57,303.28,303.46,4711.0,303.46,303.57,303.28,303.46,4711.0
2025-06-09 15:05:00,303.44,303.58,303.39,303.47,3147.0,303.44,303.58,303.39,303.47,3147.0
2025-06-09 15:10:00,303.47,303.59,303.31,303.34,4363.0,303.47,303.59,303.31,303.34,4363.0
2025-06-09 15:15:00,303.35,303.71,303.22,303.62,7620.0,303.35,303.71,303.22,303.62,7620.0
2025-06-09 15:20:00,303.48,303.48,303.07,303.13,5104.0,303.48,303.48,303.07,303.13,5104.0
2025-06-09 15:25:00,303.19,303.45,303.18,303.3,4173.0,303.19,303.45,303.18,303.3,4173.0
2025-06-09 15:30:00,303.3,303.53,303.13,303.27,7154.0,303.3,303.53,303.13,303.27,7154.0
2025-06-09 15:35:00,303.29,303.36,302.83,302.9,9383.0,303.29,303.36,302.83,302.9,9383.0
2025-06-09 15:40:00,302.93,303.16,302.57,302.59,8848.0,302.93,303.16,302.57,302.59,8848.0
2025-06-09 15:45:00,302.56,302.71,302.21,302.42,7764.0,302.56,302.71,302.21,302.42,7764.0
2025-06-09 15:50:00,302.35,302.98,301.79,301.79,20458.0,302.35,302.98,301.79,301.79,20458.0
2025-06-09 15:55:00,302.04,302.3,301.51,301.58,72560.0,302.04,302.3,301.51,301.58,72560.0
2025-06-10 09:30:00,302.41,303.68,300.55,300.55,31430.0,302.41,303.68,300.55,300.55,31430.0
2025-06-10 09:35:00,300.47,301.96,300.46,301.92,3587.0,300.47,301.96,300.46,301.92,3587.0
2025-06-10 09:40:00,301.74,302.29,301.2,301.2,4100.0,301.74,302.29,301.2,301.2,4100.0
2025-06-10 09:45:00,301.49,302.3,301.2,302.0,5343.0,301.49,302.3,301.2,302.0,5343.0
2025-06-10 09:50:00,302.16,302.73,302.03,302.21,4997.0,302.16,302.73,302.03,302.21,4997.0
2025-06-10 09:55:00,302.25,302.73,301.64,302.69,7865.0,302.25,302.73,301.64,302.69,7865.0
2025-06-10 10:00:00,302.59,303.07,301.91,302.05,10378.0,302.59,303.07,301.91,302.05,10378.0
2025-06-10 10:05:00,302.15,302.52,301.96,302.27,6205.0,302.15,302.52,301.96,302.27,6205.0
2025-06-10 10:10:00,302.74,303.35,302.74,303.07,3258.0,302.74,303.35,302.74,303.07,3258.0
2025-06-10 10:15:00,303.06,303.52,303.02,303.42,4875.0,303.06,303.52,303.02,303.42,4875.0
2025-06-10 10:20:00,303.52,303.83,303.13,303.49,8660.0,303.52,303.83,303.13,303.49,8660.0
2025-06-10 10:25:00,303.53,303.97,303.31,303.38,12083.0,303.53,303.97,303.31,303.38,12083.0
2025-06-10 10:30:00,303.3,304.05,303.3,303.74,8107.0,303.3,304.05,303.3,303.74,8107.0
2025-06-10 10:35:00,303.81,303.82,303.4,303.43,1745.0,303.81,303.82,303.4,303.43,1745.0
2025-06-10 10:40:00,303.29,303.94,303.29,303.83,3665.0,303.29,303.94,303.29,303.83,3665.0
2025-06-10 10:45:00,303.97,304.45,303.92,303.92,4283.0,303.97,304.45,303.92,303.92,4283.0
2025-06-10 10:50:00,303.88,303.89,303.5,303.73,8026.0,303.88,303.89,303.5,303.73,8026.0
2025-06-10 10:55:00,303.73,303.73,303.05,303.25,7701.0,303.73,303.73,303.05,303.25,7701.0
2025-06-10 11:00:00,303.06,303.76,302.94,303.72,1853.0,303.06,303.76,302.94,303.72,1853.0
2025-06-10 11:05:00,303.75,303.75,303.41,303.41,3589.0,303.75,303.75,303.41,303.41,3589.0
2025-06-10 11:10:00,303.41,303.67,303.16,303.56,7134.0,303.41,303.67,303.16,303.56,7134.0
2025-06-10 11:15:00,303.5,303.58,303.33,303.4,5725.0,303.5,303.58,303.33,303.4,5725.0
2025-06-10 11:20:00,303.24,303.32,303.06,303.16,3005.0,303.24,303.32,303.06,303.16,3005.0
2025-06-10 11:25:00,303.24,303.67,303.24,303.5,4681.0,303.24,303.67,303.24,303.5,4681.0
2025-06-10 11:30:00,303.48,303.48,301.9,302.06,13654.0,303.48,303.48,301.9,302.06,13654.0
2025-06-10 11:35:00,301.96,302.78,301.96,302.54,2650.0,301.96,302.78,301.96,302.54,2650.0
2025-06-10 11:40:00,302.85,303.16,302.66,303.16,1709.0,302.85,303.16,302.66,303.16,1709.0
2025-06-10 11:45:00,303.5,303.82,303.49,303.62,4154.0,303.5,303.82,303.49,303.62,4154.0
2025-06-10 11:50:00,303.71,303.96,303.6,303.84,3768.0,303.71,303.96,303.6,303.84,3768.0
2025-06-10 11:55:00,303.84,303.84,303.58,303.66,3580.0,303.84,303.84,303.58,303.66,3580.0
2025-06-10 12:00:00,303.65,304.4,303.65,304.4,3153.0,303.65,304.4,303.65,304.4,3153.0
2025-06-10 12:05:00,304.37,304.73,304.23,304.53,3937.0,304.37,304.73,304.23,304.53,3937.0
2025-06-10 12:10:00,304.75,304.77,304.37,304.56,3395.0,304.75,304.77,304.37,304.56,3395.0
2025-06-10 12:15:00,304.55,304.77,304.5,304.76,1700.0,304.55,304.77,304.5,304.76,1700.0
2025-06-10 12:20:00,304.62,305.01,304.61,305.01,2654.0,304.62,305.01,304.61,305.01,2654.0
2025-06-10 12:25:00,305.13,305.28,304.99,305.28,1500.0,305.13,305.28,304.99,305.28,1500.0
2025-06-10 12:30:00,305.1,305.16,304.62,304.62,2587.0,305.1,305.16,304.62,304.62,2587.0
2025-06-10 12:35:00,304.89,305.04,304.82,305.01,1210.0,304.89,305.04,304.82,305.01,1210.0
2025-06-10 12:40:00,304.73,305.01,304.53,304.63,4918.0,304.73,305.01,304.53,304.63,4918.0
2025-06-10 12:45:00,304.64,304.66,304.47,304.47,976.0,304.64,304.66,304.47,304.47,976.0
2025-06-10 12:50:00,304.61,304.82,304.59,304.71,2920.0,304.61,304.82,304.59,304.71,2920.0
2025-06-10 12:55:00,304.83,304.84,304.63,304.75,1455.0,304.83,304.84,304.63,304.75,1455.0
2025-06-10 13:00:00,304.86,304.96,304.45,304.47,4143.0,304.86,304.96,304.45,304.47,4143.0
2025-06-10 13:05:00,304.48,304.76,304.48,304.76,1100.0,304.48,304.76,304.48,304.76,1100.0
2025-06-10 13:10:00,304.93,305.57,304.77,305.41,2634.0,304.93,305.57,304.77,305.41,2634.0
2025-06-10 13:15:00,305.29,305.53,305.25,305.32,1479.0,305.29,305.53,305.25,305.32,1479.0
2025-06-10 13:20:00,305.49,305.59,305.35,305.35,700.0,305.49,305.59,305.35,305.35,700.0
2025-06-10 13:25:00,305.51,305.52,305.08,305.19,2329.0,305.51,305.52,305.08,305.19,2329.0
2025-06-10 13:30:00,305.36,305.46,305.16,305.25,2417.0,305.36,305.46,305.16,305.25,2417.0
2025-06-10 13:35:00,305.4,305.45,305.16,305.39,2119.0,305.4,305.45,305.16,305.39,2119.0
2025-06-10 13:40:00,305.32,305.52,305.11,305.4,1379.0,305.32,305.52,305.11,305.4,1379.0
2025-06-10 13:45:00,305.54,305.54,304.85,304.85,6247.0,305.54,305.54,304.85,304.85,6247.0
2025-06-10 13:50:00,304.99,305.0,304.56,304.83,2463.0,304.99,305.0,304.56,304.83,2463.0
2025-06-10 13:55:00,304.56,304.67,304.2,304.34,2106.0,304.56,304.67,304.2,304.34,2106.0
2025-06-10 14:00:00,304.16,304.16,303.49,303.86,2321.0,304.16,304.16,303.49,303.86,2321.0
2025-06-10 14:05:00,303.65,304.07,303.39,304.07,3090.0,303.65,304.07,303.39,304.07,3090.0
2025-06-10 14:10:00,304.21,304.21,303.94,303.97,1072.0,304.21,304.21,303.94,303.97,1072.0
2025-06-10 14:15:00,303.92,304.4,303.92,304.4,1432.0,303.92,304.4,303.92,304.4,1432.0
2025-06-10 14:20:00,304.31,304.7,304.23,304.48,6100.0,304.31,304.7,304.23,304.48,6100.0
2025-06-10 14:25:00,304.4,304.59,304.38,304.49,5539.0,304.4,304.59,304.38,304.49,5539.0
2025-06-10 14:30:00,304.47,304.6,304.39,304.47,1700.0,304.47,304.6,304.39,304.47,1700.0
2025-06-10 14:35:00,304.56,304.67,304.49,304.59,2876.0,304.56,304.67,304.49,304.59,2876.0
2025-06-10 14:40:00,304.64,304.7,304.59,304.63,1400.0,304.64,304.7,304.59,304.63,1400.0
2025-06-10 14:45:00,304.75,304.77,304.49,304.49,3864.0,304.75,304.77,304.49,304.49,3864.0
2025-06-10 14:50:00,304.44,304.82,304.42,304.82,3979.0,304.44,304.82,304.42,304.82,3979.0
2025-06-10 14:55:00,304.79,305.36,304.59,305.13,11505.0,304.79,305.36,304.59,305.13,11505.0
2025-06-10 15:00:00,304.99,305.37,304.85,305.37,6759.0,304.99,305.37,304.85,305.37,6759.0
2025-06-10 15:05:00,305.3,305.56,305.17,305.42,5537.0,305.3,305.56,305.17,305.42,5537.0
2025-06-10 15:10:00,305.49,305.87,305.48,305.74,12142.0,305.49,305.87,305.48,305.74,12142.0
2025-06-10 15:15:00,305.71,306.04,305.44,305.95,8650.0,305.71,306.04,305.44,305.95,8650.0
2025-06-10 15:20:00,306.01,306.08,305.49,305.51,26430.0,306.01,306.08,305.49,305.51,26430.0
2025-06-10 15:25:00,305.51,305.61,305.35,305.42,3601.0,305.51,305.61,305.35,305.42,3601.0
2025-06-10 15:30:00,305.43,305.74,305.3,305.69,6657.0,305.43,305.74,305.3,305.69,6657.0
2025-06-10 15:35:00,305.61,305.71,305.32,305.71,9061.0,305.61,305.71,305.32,305.71,9061.0
2025-06-10 15:40:00,305.7,305.73,305.05,305.23,7406.0,305.7,305.73,305.05,305.23,7406.0
2025-06-10 15:45:00,305.46,305.59,305.38,305.49,5858.0,305.46,305.59,305.38,305.49,5858.0
2025-06-10 15:50:00,305.43,305.68,304.7,305.36,23970.0,305.43,305.68,304.7,305.36,23970.0
2025-06-10 15:55:00,305.62,305.98,305.44,305.78,84050.0,305.62,305.98,305.44,305.78,84050.0
2025-06-11 09:30:00,306.0,306.0,303.01,303.24,24914.0,306.0,306.0,303.01,303.24,24914.0
2025-06-11 09:35:00,302.8,303.21,302.51,303.06,7610.0,302.8,303.21,302.51,303.06,7610.0
2025-06-11 09:40:00,303.35,303.88,303.04,303.88,2459.0,303.35,303.88,303.04,303.88,2459.0
2025-06-11 09:45:00,303.75,303.81,302.45,302.79,7039.0,303.75,303.81,302.45,302.79,7039.0
2025-06-11 09:50:00,303.1,303.76,303.09,303.22,10705.0,303.1,303.76,303.09,303.22,10705.0
2025-06-11 09:55:00,303.12,304.96,303.01,304.96,4241.0,303.12,304.96,303.01,304.96,4241.0
2025-06-11 10:00:00,304.96,305.81,304.79,305.73,3757.0,304.96,305.81,304.79,305.73,3757.0
2025-06-11 10:05:00,305.88,306.55,305.75,306.49,2334.0,305.88,306.55,305.75,306.49,2334.0
2025-06-11 10:10:00,306.83,306.83,305.9,306.23,4162.0,306.83,306.83,305.9,306.23,4162.0
2025-06-11 10:15:00,306.04,306.32,305.99,306.22,2096.0,306.04,306.32,305.99,306.22,2096.0
2025-06-11 10:20:00,305.78,306.6,305.78,306.45,2907.0,305.78,306.6,305.78,306.45,2907.0
2025-06-11 10:25:00,306.45,306.82,306.23,306.67,2522.0,306.45,306.82,306.23,306.67,2522.0
2025-06-11 10:30:00,306.61,306.61,306.36,306.46,1350.0,306.61,306.61,306.36,306.46,1350.0
2025-06-11 10:35:00,306.59,306.71,306.21,306.71,14790.0,306.59,306.71,306.21,306.71,14790.0
2025-06-11 10:40:00,306.5,306.76,306.5,306.5,1442.0,306.5,306.76,306.5,306.5,1442.0
2025-06-11 10:45:00,306.51,306.71,306.28,306.42,2263.0,306.51,306.71,306.28,306.42,2263.0
2025-06-11 10:50:00,306.5,307.31,306.43,307.31,2232.0,306.5,307.31,306.43,307.31,2232.0
2025-06-11 10:55:00,307.31,307.55,307.1,307.5,4948.0,307.31,307.55,307.1,307.5,4948.0
2025-06-11 11:00:00,307.31,308.28,307.3,307.7,9378.0,307.31,308.28,307.3,307.7,9378.0
2025-06-11 11:05:00,307.91,307.91,306.27,306.81,17444.0,307.91,307.91,306.27,306.81,17444.0
2025-06-11 11:10:00,306.6,307.37,306.55,307.3,3445.0,306.6,307.37,306.55,307.3,3445.0
2025-06-11 11:15:00,307.3,307.34,306.82,307.12,2356.0,307.3,307.34,306.82,307.12,2356.0
2025-06-11 11:20:00,307.06,307.52,307.0,307.5,2389.0,307.06,307.52,307.0,307.5,2389.0
2025-06-11 11:25:00,307.25,307.71,306.89,307.56,6089.0,307.25,307.71,306.89,307.56,6089.0
2025-06-11 11:30:00,307.56,307.88,307.35,307.71,2494.0,307.56,307.88,307.35,307.71,2494.0
2025-06-11 11:35:00,307.71,307.71,307.35,307.45,3878.0,307.71,307.71,307.35,307.45,3878.0
2025-06-11 11:40:00,307.68,307.68,307.15,307.17,4247.0,307.68,307.68,307.15,307.17,4247.0
2025-06-11 11:45:00,307.14,307.19,306.45,306.48,9535.0,307.14,307.19,306.45,306.48,9535.0
2025-06-11 11:50:00,306.8,307.56,306.65,307.56,8824.0,306.8,307.56,306.65,307.56,8824.0
2025-06-11 11:55:00,307.56,307.56,306.78,306.78,2956.0,307.56,307.56,306.78,306.78,2956.0
2025-06-11 12:00:00,307.18,307.19,306.98,307.07,1567.0,307.18,307.19,306.98,307.07,1567.0
2025-06-11 12:05:00,307.29,307.34,307.02,307.31,1988.0,307.29,307.34,307.02,307.31,1988.0
2025-06-11 12:10:00,307.19,307.22,306.71,307.19,2013.0,307.19,307.22,306.71,307.19,2013.0
2025-06-11 12:15:00,307.18,307.37,306.13,306.39,3737.0,307.18,307.37,306.13,306.39,3737.0
2025-06-11 12:20:00,306.43,306.96,306.12,306.84,1800.0,306.43,306.96,306.12,306.84,1800.0
2025-06-11 12:25:00,306.93,307.34,306.75,307.09,1990.0,306.93,307.34,306.75,307.09,1990.0
2025-06-11 12:30:00,307.0,307.21,306.94,307.05,1620.0,307.0,307.21,306.94,307.05,1620.0
2025-06-11 12:35:00,306.89,307.25,306.89,307.06,2000.0,306.89,307.25,306.89,307.06,2000.0
2025-06-11 12:40:00,306.87,307.71,306.63,307.28,15361.0,306.87,307.71,306.63,307.28,15361.0
2025-06-11 12:45:00,307.12,308.17,307.09,307.88,10595.0,307.12,308.17,307.09,307.88,10595.0
2025-06-11 12:50:00,307.88,308.17,307.49,307.6,5709.0,307.88,308.17,307.49,307.6,5709.0
2025-06-11 12:55:00,307.58,308.25,307.57,307.77,13087.0,307.58,308.25,307.57,307.77,13087.0
2025-06-11 13:00:00,307.96,308.36,307.66,308.36,7428.0,307.96,308.36,307.66,308.36,7428.0
2025-06-11 13:05:00,308.46,309.05,308.19,309.03,10866.0,308.46,309.05,308.19,309.03,10866.0
2025-06-11 13:10:00,308.9,309.14,308.63,308.63,4405.0,308.9,309.14,308.63,308.63,4405.0
2025-06-11 13:15:00,308.74,309.02,308.71,309.02,900.0,308.74,309.02,308.71,309.02,900.0
2025-06-11 13:20:00,309.02,309.39,308.95,308.95,2225.0,309.02,309.39,308.95,308.95,2225.0
2025-06-11 13:25:00,309.17,309.2,308.59,308.63,8410.0,309.17,309.2,308.59,308.63,8410.0
2025-06-11 13:30:00,308.85,308.85,308.27,308.42,9822.0,308.85,308.85,308.27,308.42,9822.0
2025-06-11 13:35:00,308.37,308.48,307.76,308.38,6481.0,308.37,308.48,307.76,308.38,6481.0
2025-06-11 13:40:00,308.42,308.42,307.56,307.7,3331.0,308.42,308.42,307.56,307.7,3331.0
2025-06-11 13:45:00,307.75,307.75,307.36,307.5,4161.0,307.75,307.75,307.36,307.5,4161.0
2025-06-11 13:50:00,307.5,307.5,307.07,307.07,2608.0,307.5,307.5,307.07,307.07,2608.0
2025-06-11 13:55:00,307.53,307.53,306.71,306.72,2441.0,307.53,307.53,306.71,306.72,2441.0
2025-06-11 14:00:00,306.6,306.93,305.38,305.38,6007.0,306.6,306.93,305.38,305.38,6007.0
2025-06-11 14:05:00,305.87,306.35,305.73,306.34,3481.0,305.87,306.35,305.73,306.34,3481.0
2025-06-11 14:10:00,306.13,306.13,305.44,305.44,2442.0,306.13,306.13,305.44,305.44,2442.0
2025-06-11 14:15:00,305.35,305.53,304.48,305.07,4759.0,305.35,305.53,304.48,305.07,4759.0
2025-06-11 14:20:00,305.07,306.01,305.07,306.01,2581.0,305.07,306.01,305.07,306.01,2581.0
2025-06-11 14:25:00,306.02,306.02,305.66,305.75,1723.0,306.02,306.02,305.66,305.75,1723.0
2025-06-11 14:30:00,305.54,306.05,305.08,306.01,2800.0,305.54,306.05,305.08,306.01,2800.0
2025-06-11 14:35:00,305.94,306.14,305.74,306.14,1100.0,305.94,306.14,305.74,306.14,1100.0
2025-06-11 14:40:00,306.35,306.42,306.11,306.42,1919.0,306.35,306.42,306.11,306.42,1919.0
2025-06-11 14:45:00,306.64,306.64,306.6,306.61,427.0,306.64,306.64,306.6,306.61,427.0
2025-06-11 14:50:00,306.38,306.41,305.83,306.03,5228.0,306.38,306.41,305.83,306.03,5228.0
2025-06-11 14:55:00,305.86,305.89,305.37,305.73,4783.0,305.86,305.89,305.37,305.73,4783.0
2025-06-11 15:00:00,305.62,305.86,305.46,305.84,1901.0,305.62,305.86,305.46,305.84,1901.0
2025-06-11 15:05:00,305.65,306.01,305.4,305.99,3410.0,305.65,306.01,305.4,305.99,3410.0
2025-06-11 15:10:00,305.94,306.06,305.83,305.87,1012.0,305.94,306.06,305.83,305.87,1012.0
2025-06-11 15:15:00,305.94,306.29,305.73,305.79,5405.0,305.94,306.29,305.73,305.79,5405.0
2025-06-11 15:20:00,305.88,306.27,305.88,306.13,4715.0,305.88,306.27,305.88,306.13,4715.0
2025-06-11 15:25:00,306.36,306.85,306.18,306.43,14749.0,306.36,306.85,306.18,306.43,14749.0
2025-06-11 15:30:00,306.41,306.54,305.77,305.78,3949.0,306.41,306.54,305.77,305.78,3949.0
2025-06-11 15:35:00,305.66,305.9,305.56,305.6,14205.0,305.66,305.9,305.56,305.6,14205.0
2025-06-11 15:40:00,305.57,306.06,305.54,305.98,19819.0,305.57,306.06,305.54,305.98,19819.0
2025-06-11 15:45:00,306.1,306.55,306.02,306.18,3053.0,306.1,306.55,306.02,306.18,3053.0
2025-06-11 15:50:00,306.18,306.71,306.16,306.62,13247.0,306.18,306.71,306.16,306.62,13247.0
2025-06-11 15:55:00,306.75,307.5,306.73,307.32,43492.0,306.75,307.5,306.73,307.32,43492.0
2025-06-12 09:30:00,306.4,309.5,306.1,308.94,30610.0,306.4,309.5,306.1,308.94,30610.0
2025-06-12 09:35:00,309.81,310.0,307.97,308.53,5421.0,309.81,310.0,307.97,308.53,5421.0
2025-06-12 09:40:00,308.01,308.01,306.94,307.56,3500.0,308.01,308.01,306.94,307.56,3500.0
2025-06-12 09:45:00,307.63,307.91,307.07,307.49,3804.0,307.63,307.91,307.07,307.49,3804.0
2025-06-12 09:50:00,307.49,307.49,306.63,306.75,3795.0,307.49,307.49,306.63,306.75,3795.0
2025-06-12 09:55:00,306.8,307.08,306.39,306.6,5518.0,306.8,307.08,306.39,306.6,5518.0
2025-06-12 10:00:00,306.6,306.97,306.53,306.96,1410.0,306.6,306.97,306.53,306.96,1410.0
2025-06-12 10:05:00,307.15,307.93,306.49,307.69,11211.0,307.15,307.93,306.49,307.69,11211.0
2025-06-12 10:10:00,307.93,308.06,307.41,307.41,6759.0,307.93,308.06,307.41,307.41,6759.0
2025-06-12 10:15:00,307.58,307.72,307.22,307.45,4314.0,307.58,307.72,307.22,307.45,4314.0
2025-06-12 10:20:00,307.5,308.11,307.5,307.87,3548.0,307.5,308.11,307.5,307.87,3548.0
2025-06-12 10:25:00,308.11,308.11,307.68,307.9,2552.0,308.11,308.11,307.68,307.9,2552.0
2025-06-12 10:30:00,307.6,307.76,307.43,307.71,1407.0,307.6,307.76,307.43,307.71,1407.0
2025-06-12 10:35:00,307.66,307.92,307.47,307.89,3592.0,307.66,307.92,307.47,307.89,3592.0
2025-06-12 10:40:00,307.92,308.48,307.92,308.37,5264.0,307.92,308.48,307.92,308.37,5264.0
2025-06-12 10:45:00,308.5,308.5,308.25,308.5,4079.0,308.5,308.5,308.25,308.5,4079.0
2025-06-12 10:50:00,308.27,308.4,308.03,308.09,1345.0,308.27,308.4,308.03,308.09,1345.0
2025-06-12 10:55:00,308.17,308.17,307.88,307.94,900.0,308.17,308.17,307.88,307.94,900.0
2025-06-12 11:00:00,307.98,308.71,307.98,308.65,7454.0,307.98,308.71,307.98,308.65,7454.0
2025-06-12 11:05:00,308.66,308.79,308.18,308.18,3648.0,308.66,308.79,308.18,308.18,3648.0
2025-06-12 11:10:00,308.26,308.79,308.23,308.55,9288.0,308.26,308.79,308.23,308.55,9288.0
2025-06-12 11:15:00,308.55,308.59,308.0,308.05,1500.0,308.55,308.59,308.0,308.05,1500.0
2025-06-12 11:20:00,308.07,308.07,307.52,307.55,3598.0,308.07,308.07,307.52,307.55,3598.0
2025-06-12 11:25:00,307.65,308.17,307.65,308.17,4634.0,307.65,308.17,307.65,308.17,4634.0
2025-06-12 11:30:00,307.96,308.01,307.41,307.65,2747.0,307.96,308.01,307.41,307.65,2747.0
2025-06-12 11:35:00,307.53,307.74,307.53,307.61,1535.0,307.53,307.74,307.53,307.61,1535.0
2025-06-12 11:40:00,307.61,307.99,307.5,307.72,1500.0,307.61,307.99,307.5,307.72,1500.0
2025-06-12 11:45:00,307.63,307.83,307.51,307.63,3292.0,307.63,307.83,307.51,307.63,3292.0
2025-06-12 11:50:00,307.63,307.69,307.4,307.69,2909.0,307.63,307.69,307.4,307.69,2909.0
2025-06-12 11:55:00,307.79,307.79,307.57,307.79,5476.0,307.79,307.79,307.57,307.79,5476.0
2025-06-12 12:00:00,307.79,308.27,307.79,307.82,3106.0,307.79,308.27,307.79,307.82,3106.0
2025-06-12 12:05:00,307.75,308.4,307.69,308.4,4069.0,307.75,308.4,307.69,308.4,4069.0
2025-06-12 12:10:00,308.35,308.53,308.32,308.5,1205.0,308.35,308.53,308.32,308.5,1205.0
2025-06-12 12:15:00,308.77,309.14,308.77,308.86,804.0,308.77,309.14,308.77,308.86,804.0
2025-06-12 12:20:00,308.81,308.89,308.49,308.64,1198.0,308.81,308.89,308.49,308.64,1198.0
2025-06-12 12:25:00,308.57,309.25,308.5,309.24,4335.0,308.57,309.25,308.5,309.24,4335.0
2025-06-12 12:30:00,309.23,309.23,308.46,308.94,4957.0,309.23,309.23,308.46,308.94,4957.0
2025-06-12 12:35:00,308.91,309.17,308.8,309.17,3287.0,308.91,309.17,308.8,309.17,3287.0
2025-06-12 12:40:00,309.11,309.3,309.1,309.3,1618.0,309.11,309.3,309.1,309.3,1618.0
2025-06-12 12:45:00,309.3,309.31,308.92,308.99,1531.0,309.3,309.31,308.92,308.99,1531.0
2025-06-12 12:50:00,308.82,308.83,308.56,308.56,790.0,308.82,308.83,308.56,308.56,790.0
2025-06-12 12:55:00,308.37,308.65,308.37,308.62,1523.0,308.37,308.65,308.37,308.62,1523.0
2025-06-12 13:00:00,308.56,309.0,308.41,308.81,3400.0,308.56,309.0,308.41,308.81,3400.0
2025-06-12 13:05:00,308.89,308.93,308.8,308.92,581.0,308.89,308.93,308.8,308.92,581.0
2025-06-12 13:10:00,309.09,309.19,309.01,309.08,2770.0,309.09,309.19,309.01,309.08,2770.0
2025-06-12 13:15:00,309.0,309.19,309.0,309.19,924.0,309.0,309.19,309.0,309.19,924.0
2025-06-12 13:20:00,309.29,309.32,309.02,309.02,2612.0,309.29,309.32,309.02,309.02,2612.0
2025-06-12 13:25:00,309.0,309.05,308.89,308.89,3151.0,309.0,309.05,308.89,308.89,3151.0
2025-06-12 13:30:00,308.87,309.1,308.87,309.1,1700.0,308.87,309.1,308.87,309.1,1700.0
2025-06-12 13:35:00,309.03,309.2,308.94,309.13,2558.0,309.03,309.2,308.94,309.13,2558.0
2025-06-12 13:40:00,309.13,309.3,309.08,309.3,2968.0,309.13,309.3,309.08,309.3,2968.0
2025-06-12 13:45:00,309.2,309.3,309.04,309.04,3110.0,309.2,309.3,309.04,309.04,3110.0
2025-06-12 13:50:00,309.09,309.14,309.02,309.03,700.0,309.09,309.14,309.02,309.03,700.0
2025-06-12 13:55:00,309.02,309.05,308.88,309.02,4058.0,309.02,309.05,308.88,309.02,4058.0
2025-06-12 14:00:00,309.0,309.14,308.92,309.13,3011.0,309.0,309.14,308.92,309.13,3011.0
2025-06-12 14:05:00,309.05,309.19,308.96,308.98,1920.0,309.05,309.19,308.96,308.98,1920.0
2025-06-12 14:10:00,308.97,309.06,308.63,308.65,4414.0,308.97,309.06,308.63,308.65,4414.0
2025-06-12 14:15:00,308.63,308.67,308.41,308.45,1098.0,308.63,308.67,308.41,308.45,1098.0
2025-06-12 14:20:00,308.43,308.47,308.08,308.09,2000.0,308.43,308.47,308.08,308.09,2000.0
2025-06-12 14:25:00,308.13,308.29,307.77,307.95,2603.0,308.13,308.29,307.77,307.95,2603.0
2025-06-12 14:30:00,307.99,308.3,307.99,308.3,1348.0,307.99,308.3,307.99,308.3,1348.0
2025-06-12 14:35:00,308.28,308.5,308.01,308.33,3391.0,308.28,308.5,308.01,308.33,3391.0
2025-06-12 14:40:00,308.42,308.42,308.03,308.03,835.0,308.42,308.42,308.03,308.03,835.0
2025-06-12 14:45:00,308.16,308.31,307.97,308.3,1351.0,308.16,308.31,307.97,308.3,1351.0
2025-06-12 14:50:00,308.31,308.4,308.27,308.31,900.0,308.31,308.4,308.27,308.31,900.0
2025-06-12 14:55:00,308.13,308.32,308.09,308.3,2952.0,308.13,308.32,308.09,308.3,2952.0
2025-06-12 15:00:00,308.23,308.43,308.23,308.32,1320.0,308.23,308.43,308.23,308.32,1320.0
2025-06-12 15:05:00,308.37,308.49,308.34,308.44,1310.0,308.37,308.49,308.34,308.44,1310.0
2025-06-12 15:10:00,308.48,308.54,308.37,308.47,2249.0,308.48,308.54,308.37,308.47,2249.0
2025-06-12 15:15:00,308.49,308.65,308.49,308.57,2527.0,308.49,308.65,308.49,308.57,2527.0
2025-06-12 15:20:00,308.57,308.65,308.25,308.27,3549.0,308.57,308.65,308.25,308.27,3549.0
2025-06-12 15:25:00,308.24,308.24,308.04,308.13,3400.0,308.24,308.24,308.04,308.13,3400.0
2025-06-12 15:30:00,308.08,308.18,307.8,308.18,5853.0,308.08,308.18,307.8,308.18,5853.0
2025-06-12 15:35:00,307.88,308.02,307.74,308.0,8041.0,307.88,308.02,307.74,308.0,8041.0
2025-06-12 15:40:00,307.97,308.1,307.64,307.76,5748.0,307.97,308.1,307.64,307.76,5748.0
2025-06-12 15:45:00,307.74,307.79,307.5,307.51,4939.0,307.74,307.79,307.5,307.51,4939.0
2025-06-12 15:50:00,307.58,307.8,307.35,307.48,12277.0,307.58,307.8,307.35,307.48,12277.0
2025-06-12 15:55:00,307.69,308.02,307.56,307.9,36653.0,307.69,308.02,307.56,307.9,36653.0
2025-06-13 09:30:00,302.0,304.42,302.0,302.54,21773.0,302.0,304.42,302.0,302.54,21773.0
2025-06-13 09:35:00,302.54,304.14,302.54,303.52,5762.0,302.54,304.14,302.54,303.52,5762.0
2025-06-13 09:40:00,303.17,303.97,302.67,303.85,3842.0,303.17,303.97,302.67,303.85,3842.0
2025-06-13 09:45:00,303.64,303.64,302.93,303.19,5363.0,303.64,303.64,302.93,303.19,5363.0
2025-06-13 09:50:00,303.24,303.64,303.18,303.28,3786.0,303.24,303.64,303.18,303.28,3786.0
2025-06-13 09:55:00,303.06,303.56,303.06,303.39,1700.0,303.06,303.56,303.06,303.39,1700.0
2025-06-13 10:00:00,303.59,304.02,303.04,303.45,12504.0,303.59,304.02,303.04,303.45,12504.0
2025-06-13 10:05:00,303.59,304.06,303.47,304.06,1163.0,303.59,304.06,303.47,304.06,1163.0
2025-06-13 10:10:00,303.81,303.82,303.27,303.82,3202.0,303.81,303.82,303.27,303.82,3202.0
2025-06-13 10:15:00,303.69,303.78,303.22,303.27,2187.0,303.69,303.78,303.22,303.27,2187.0
2025-06-13 10:20:00,303.03,303.08,302.35,302.77,2400.0,303.03,303.08,302.35,302.77,2400.0
2025-06-13 10:25:00,302.8,302.93,301.9,301.92,6244.0,302.8,302.93,301.9,301.92,6244.0
2025-06-13 10:30:00,301.97,302.52,301.97,302.47,2293.0,301.97,302.52,301.97,302.47,2293.0
2025-06-13 10:35:00,302.44,303.4,302.44,303.36,5350.0,302.44,303.4,302.44,303.36,5350.0
2025-06-13 10:40:00,303.47,303.53,302.83,302.83,2524.0,303.47,303.53,302.83,302.83,2524.0
2025-06-13 10:45:00,303.0,303.06,302.63,302.63,1169.0,303.0,303.06,302.63,302.63,1169.0
2025-06-13 10:50:00,302.63,303.8,302.63,303.67,3899.0,302.63,303.8,302.63,303.67,3899.0
2025-06-13 10:55:00,303.67,303.98,303.35,303.35,2154.0,303.67,303.98,303.35,303.35,2154.0
2025-06-13 11:00:00,303.44,303.59,303.29,303.49,2437.0,303.44,303.59,303.29,303.49,2437.0
2025-06-13 11:05:00,303.51,303.78,303.03,303.03,1996.0,303.51,303.78,303.03,303.03,1996.0
2025-06-13 11:10:00,303.11,303.56,302.59,303.56,6610.0,303.11,303.56,302.59,303.56,6610.0
2025-06-13 11:15:00,303.59,303.6,303.34,303.56,2987.0,303.59,303.6,303.34,303.56,2987.0
2025-06-13 11:20:00,303.51,304.29,303.51,303.86,11862.0,303.51,304.29,303.51,303.86,11862.0
2025-06-13 11:25:00,303.67,304.52,303.47,304.51,8097.0,303.67,304.52,303.47,304.51,8097.0
2025-06-13 11:30:00,304.51,304.68,304.39,304.39,1685.0,304.51,304.68,304.39,304.39,1685.0
2025-06-13 11:35:00,304.32,304.38,304.02,304.02,1750.0,304.32,304.38,304.02,304.02,1750.0
2025-06-13 11:40:00,304.07,304.76,304.07,304.76,2676.0,304.07,304.76,304.07,304.76,2676.0
2025-06-13 11:45:00,304.76,304.98,304.76,304.83,2370.0,304.76,304.98,304.76,304.83,2370.0
2025-06-13 11:50:00,304.91,305.06,304.82,304.88,3051.0,304.91,305.06,304.82,304.88,3051.0
2025-06-13 11:55:00,304.85,304.85,304.56,304.75,845.0,304.85,304.85,304.56,304.75,845.0
2025-06-13 12:00:00,304.81,305.06,304.54,304.9,2984.0,304.81,305.06,304.54,304.9,2984.0
2025-06-13 12:05:00,304.89,305.1,304.87,304.99,1802.0,304.89,305.1,304.87,304.99,1802.0
2025-06-13 12:10:00,305.23,305.3,305.22,305.23,5318.0,305.23,305.3,305.22,305.23,5318.0
2025-06-13 12:15:00,305.03,305.28,304.96,305.28,1411.0,305.03,305.28,304.96,305.28,1411.0
2025-06-13 12:20:00,305.1,305.1,304.62,304.94,1496.0,305.1,305.1,304.62,304.94,1496.0
2025-06-13 12:25:00,304.96,304.96,304.37,304.42,2354.0,304.96,304.96,304.37,304.42,2354.0
2025-06-13 12:30:00,304.56,304.58,304.35,304.35,1813.0,304.56,304.58,304.35,304.35,1813.0
2025-06-13 12:35:00,304.39,304.4,303.91,303.91,6725.0,304.39,304.4,303.91,303.91,6725.0
2025-06-13 12:40:00,303.75,304.14,303.75,303.98,2947.0,303.75,304.14,303.75,303.98,2947.0
2025-06-13 12:45:00,303.98,304.1,303.79,303.94,2607.0,303.98,304.1,303.79,303.94,2607.0
2025-06-13 12:50:00,303.97,304.79,303.96,304.74,4100.0,303.97,304.79,303.96,304.74,4100.0
2025-06-13 12:55:00,304.58,304.84,304.58,304.76,1150.0,304.58,304.84,304.58,304.76,1150.0
2025-06-13 13:00:00,304.63,304.71,303.96,304.12,2949.0,304.63,304.71,303.96,304.12,2949.0
2025-06-13 13:05:00,303.94,303.94,303.58,303.59,994.0,303.94,303.94,303.58,303.59,994.0
2025-06-13 13:10:00,303.59,303.64,303.07,303.42,2163.0,303.59,303.64,303.07,303.42,2163.0
2025-06-13 13:15:00,303.48,303.48,302.73,302.99,1994.0,303.48,303.48,302.73,302.99,1994.0
2025-06-13 13:20:00,303.0,303.48,302.76,302.76,1500.0,303.0,303.48,302.76,302.76,1500.0
2025-06-13 13:25:00,302.81,302.97,302.46,302.58,2799.0,302.81,302.97,302.46,302.58,2799.0
2025-06-13 13:30:00,302.58,302.83,302.5,302.55,2243.0,302.58,302.83,302.5,302.55,2243.0
2025-06-13 13:35:00,302.5,302.52,302.26,302.44,2482.0,302.5,302.52,302.26,302.44,2482.0
2025-06-13 13:40:00,302.44,302.49,301.95,302.14,3260.0,302.44,302.49,301.95,302.14,3260.0
2025-06-13 13:45:00,302.3,302.31,302.2,302.22,1055.0,302.3,302.31,302.2,302.22,1055.0
2025-06-13 13:50:00,302.08,302.57,302.08,302.28,4903.0,302.08,302.57,302.08,302.28,4903.0
2025-06-13 13:55:00,302.35,302.48,302.27,302.43,2988.0,302.35,302.48,302.27,302.43,2988.0
2025-06-13 14:00:00,302.54,302.78,301.82,301.97,2649.0,302.54,302.78,301.82,301.97,2649.0
2025-06-13 14:05:00,302.13,302.21,301.6,301.69,2075.0,302.13,302.21,301.6,301.69,2075.0
2025-06-13 14:10:00,301.68,301.84,301.55,301.56,1500.0,301.68,301.84,301.55,301.56,1500.0
2025-06-13 14:15:00,301.37,301.54,301.01,301.48,2378.0,301.37,301.54,301.01,301.48,2378.0
2025-06-13 14:20:00,301.26,301.5,301.26,301.5,1235.0,301.26,301.5,301.26,301.5,1235.0
2025-06-13 14:25:00,301.37,301.4,300.72,300.72,2574.0,301.37,301.4,300.72,300.72,2574.0
2025-06-13 14:30:00,300.63,300.63,300.08,300.31,3700.0,300.63,300.63,300.08,300.31,3700.0
2025-06-13 14:35:00,300.28,300.28,299.62,299.82,5892.0,300.28,300.28,299.62,299.82,5892.0
2025-06-13 14:40:00,299.63,299.97,299.63,299.97,4272.0,299.63,299.97,299.63,299.97,4272.0
2025-06-13 14:45:00,300.22,300.37,299.93,300.19,2817.0,300.22,300.37,299.93,300.19,2817.0
2025-06-13 14:50:00,300.26,301.05,300.12,301.02,3248.0,300.26,301.05,300.12,301.02,3248.0
2025-06-13 14:55:00,301.15,301.43,300.94,301.43,7159.0,301.15,301.43,300.94,301.43,7159.0
2025-06-13 15:00:00,301.37,301.45,300.67,301.3,2982.0,301.37,301.45,300.67,301.3,2982.0
2025-06-13 15:05:00,301.16,301.17,300.9,301.11,3300.0,301.16,301.17,300.9,301.11,3300.0
2025-06-13 15:10:00,301.0,301.4,300.75,301.34,3200.0,301.0,301.4,300.75,301.34,3200.0
2025-06-13 15:15:00,301.28,301.31,301.05,301.05,3471.0,301.28,301.31,301.05,301.05,3471.0
2025-06-13 15:20:00,301.1,301.31,300.57,300.57,4802.0,301.1,301.31,300.57,300.57,4802.0
2025-06-13 15:25:00,300.41,300.57,300.35,300.56,3172.0,300.41,300.57,300.35,300.56,3172.0
2025-06-13 15:30:00,300.57,300.77,299.81,299.82,8820.0,300.57,300.77,299.81,299.82,8820.0
2025-06-13 15:35:00,300.1,301.12,300.0,300.79,9772.0,300.1,301.12,300.0,300.79,9772.0
2025-06-13 15:40:00,300.68,300.8,300.16,300.17,11481.0,300.68,300.8,300.16,300.17,11481.0
2025-06-13 15:45:00,300.0,300.84,299.8,300.82,13328.0,300.0,300.84,299.8,300.82,13328.0
2025-06-13 15:50:00,300.79,300.88,300.04,300.2,28432.0,300.79,300.88,300.04,300.2,28432.0
2025-06-13 15:55:00,300.01,300.34,299.76,300.09,56476.0,300.01,300.34,299.76,300.09,56476.0
2025-06-16 09:30:00,300.69,301.83,298.72,298.88,20396.0,300.69,301.83,298.72,298.88,20396.0
2025-06-16 09:35:00,298.95,298.95,297.03,298.73,20608.0,298.95,298.95,297.03,298.73,20608.0
2025-06-16 09:40:00,298.78,299.4,298.37,299.33,9253.0,298.78,299.4,298.37,299.33,9253.0
2025-06-16 09:45:00,299.5,299.75,298.77,299.34,24230.0,299.5,299.75,298.77,299.34,24230.0
2025-06-16 09:50:00,299.34,300.67,299.32,300.4,6379.0,299.34,300.67,299.32,300.4,6379.0
2025-06-16 09:55:00,300.44,301.26,300.43,300.57,21649.0,300.44,301.26,300.43,300.57,21649.0
2025-06-16 10:00:00,300.67,301.5,300.62,300.63,22009.0,300.67,301.5,300.62,300.63,22009.0
2025-06-16 10:05:00,300.64,300.77,299.91,300.36,7670.0,300.64,300.77,299.91,300.36,7670.0
2025-06-16 10:10:00,300.18,301.15,300.13,300.82,10730.0,300.18,301.15,300.13,300.82,10730.0
2025-06-16 10:15:00,300.83,300.99,300.64,300.72,5964.0,300.83,300.99,300.64,300.72,5964.0
2025-06-16 10:20:00,300.86,301.75,300.66,301.14,13604.0,300.86,301.75,300.66,301.14,13604.0
2025-06-16 10:25:00,301.12,301.75,301.05,301.61,2700.0,301.12,301.75,301.05,301.61,2700.0
2025-06-16 10:30:00,301.73,302.26,301.5,302.26,15662.0,301.73,302.26,301.5,302.26,15662.0
2025-06-16 10:35:00,302.06,302.06,301.43,301.6,5118.0,302.06,302.06,301.43,301.6,5118.0
2025-06-16 10:40:00,301.76,301.87,301.33,301.87,10401.0,301.76,301.87,301.33,301.87,10401.0
2025-06-16 10:45:00,301.81,302.0,301.81,302.0,1700.0,301.81,302.0,301.81,302.0,1700.0
2025-06-16 10:50:00,302.03,302.23,301.66,302.0,4660.0,302.03,302.23,301.66,302.0,4660.0
2025-06-16 10:55:00,302.17,302.17,301.16,301.56,3549.0,302.17,302.17,301.16,301.56,3549.0
2025-06-16 11:00:00,301.56,302.13,301.4,302.09,5308.0,301.56,302.13,301.4,302.09,5308.0
2025-06-16 11:05:00,302.04,302.17,301.86,301.92,1611.0,302.04,302.17,301.86,301.92,1611.0
2025-06-16 11:10:00,301.84,302.41,301.62,301.66,17051.0,301.84,302.41,301.62,301.66,17051.0
2025-06-16 11:15:00,301.58,301.59,300.9,301.07,14488.0,301.58,301.59,300.9,301.07,14488.0
2025-06-16 11:20:00,301.07,301.52,300.91,301.49,7665.0,301.07,301.52,300.91,301.49,7665.0
2025-06-16 11:25:00,301.51,301.96,301.16,301.7,15931.0,301.51,301.96,301.16,301.7,15931.0
2025-06-16 11:30:00,301.72,301.74,301.0,301.65,40436.0,301.72,301.74,301.0,301.65,40436.0
2025-06-16 11:35:00,301.81,302.36,301.71,301.93,5870.0,301.81,302.36,301.71,301.93,5870.0
2025-06-16 11:40:00,301.76,301.79,301.6,301.6,600.0,301.76,301.79,301.6,301.6,600.0
2025-06-16 11:45:00,301.49,301.71,301.42,301.67,2200.0,301.49,301.71,301.42,301.67,2200.0
2025-06-16 11:50:00,301.53,301.53,301.13,301.39,1338.0,301.53,301.53,301.13,301.39,1338.0
2025-06-16 11:55:00,301.11,301.34,300.92,301.29,2381.0,301.11,301.34,300.92,301.29,2381.0
2025-06-16 12:00:00,301.41,301.41,300.67,300.67,9777.0,301.41,301.41,300.67,300.67,9777.0
2025-06-16 12:05:00,300.85,301.18,300.83,301.18,1784.0,300.85,301.18,300.83,301.18,1784.0
2025-06-16 12:10:00,301.34,301.44,300.98,300.98,3906.0,301.34,301.44,300.98,300.98,3906.0
2025-06-16 12:15:00,301.06,301.14,300.83,300.85,1153.0,301.06,301.14,300.83,300.85,1153.0
2025-06-16 12:20:00,300.85,301.1,300.59,300.59,5234.0,300.85,301.1,300.59,300.59,5234.0
2025-06-16 12:25:00,300.53,300.59,300.09,300.09,2070.0,300.53,300.59,300.09,300.09,2070.0
2025-06-16 12:30:00,300.27,300.41,300.04,300.06,2745.0,300.27,300.41,300.04,300.06,2745.0
2025-06-16 12:35:00,300.11,300.16,299.39,300.06,20367.0,300.11,300.16,299.39,300.06,20367.0
2025-06-16 12:40:00,300.09,300.09,299.58,299.58,4289.0,300.09,300.09,299.58,299.58,4289.0
2025-06-16 12:45:00,299.28,299.65,299.27,299.65,2956.0,299.28,299.65,299.27,299.65,2956.0
2025-06-16 12:50:00,299.67,299.9,299.67,299.9,1222.0,299.67,299.9,299.67,299.9,1222.0
2025-06-16 12:55:00,299.78,299.95,299.42,299.42,2853.0,299.78,299.95,299.42,299.42,2853.0
2025-06-16 13:00:00,299.53,299.8,299.35,299.35,1466.0,299.53,299.8,299.35,299.35,1466.0
2025-06-16 13:05:00,299.7,299.7,299.24,299.41,500.0,299.7,299.7,299.24,299.41,500.0
2025-06-16 13:10:00,299.43,299.5,299.25,299.3,1663.0,299.43,299.5,299.25,299.3,1663.0
2025-06-16 13:15:00,299.24,299.29,298.94,298.94,2765.0,299.24,299.29,298.94,298.94,2765.0
2025-06-16 13:20:00,298.99,299.18,298.87,299.08,3491.0,298.99,299.18,298.87,299.08,3491.0
2025-06-16 13:25:00,299.13,299.64,299.01,299.5,3818.0,299.13,299.64,299.01,299.5,3818.0
2025-06-16 13:30:00,299.5,299.64,299.37,299.54,4806.0,299.5,299.64,299.37,299.54,4806.0
2025-06-16 13:35:00,299.38,299.38,299.2,299.21,1539.0,299.38,299.38,299.2,299.21,1539.0
2025-06-16 13:40:00,299.31,299.31,298.87,298.87,2995.0,299.31,299.31,298.87,298.87,2995.0
2025-06-16 13:45:00,298.88,299.1,298.84,299.06,2967.0,298.88,299.1,298.84,299.06,2967.0
2025-06-16 13:50:00,299.06,299.06,298.87,298.99,3016.0,299.06,299.06,298.87,298.99,3016.0
2025-06-16 13:55:00,298.8,298.8,298.56,298.69,600.0,298.8,298.8,298.56,298.69,600.0
2025-06-16 14:00:00,298.93,299.02,298.78,298.97,769.0,298.93,299.02,298.78,298.97,769.0
2025-06-16 14:05:00,298.97,298.97,298.59,298.6,3092.0,298.97,298.97,298.59,298.6,3092.0
2025-06-16 14:10:00,298.59,298.62,298.4,298.6,2399.0,298.59,298.62,298.4,298.6,2399.0
2025-06-16 14:15:00,298.53,298.73,298.42,298.58,7428.0,298.53,298.73,298.42,298.58,7428.0
2025-06-16 14:20:00,298.51,298.59,298.46,298.48,2312.0,298.51,298.59,298.46,298.48,2312.0
2025-06-16 14:25:00,298.54,298.56,298.18,298.39,3696.0,298.54,298.56,298.18,298.39,3696.0
2025-06-16 14:30:00,298.49,298.61,298.38,298.61,2797.0,298.49,298.61,298.38,298.61,2797.0
2025-06-16 14:35:00,298.46,298.46,298.27,298.4,2271.0,298.46,298.46,298.27,298.4,2271.0
2025-06-16 14:40:00,298.49,298.49,298.28,298.36,3124.0,298.49,298.49,298.28,298.36,3124.0
2025-06-16 14:45:00,298.17,298.51,298.03,298.38,2406.0,298.17,298.51,298.03,298.38,2406.0
2025-06-16 14:50:00,298.56,298.74,298.3,298.37,10179.0,298.56,298.74,298.3,298.37,10179.0
2025-06-16 14:55:00,298.26,298.49,298.26,298.48,5764.0,298.26,298.49,298.26,298.48,5764.0
2025-06-16 15:00:00,298.35,298.55,298.02,298.17,8593.0,298.35,298.55,298.02,298.17,8593.0
2025-06-16 15:05:00,298.13,298.31,298.04,298.22,48524.0,298.13,298.31,298.04,298.22,48524.0
2025-06-16 15:10:00,298.09,298.23,298.07,298.16,2512.0,298.09,298.23,298.07,298.16,2512.0
2025-06-16 15:15:00,298.19,298.58,298.17,298.38,3000.0,298.19,298.58,298.17,298.38,3000.0
2025-06-16 15:20:00,298.43,299.5,298.29,299.33,15447.0,298.43,299.5,298.29,299.33,15447.0
2025-06-16 15:25:00,299.31,299.67,299.23,299.3,7870.0,299.31,299.67,299.23,299.3,7870.0
2025-06-16 15:30:00,299.32,299.38,299.14,299.22,7756.0,299.32,299.38,299.14,299.22,7756.0
2025-06-16 15:35:00,299.18,299.5,299.13,299.26,2840.0,299.18,299.5,299.13,299.26,2840.0
2025-06-16 15:40:00,299.26,299.5,299.24,299.37,5106.0,299.26,299.5,299.24,299.37,5106.0
2025-06-16 15:45:00,299.42,299.79,299.42,299.63,9346.0,299.42,299.79,299.42,299.63,9346.0
2025-06-16 15:50:00,299.6,300.27,299.43,300.22,10207.0,299.6,300.27,299.43,300.22,10207.0
2025-06-16 15:55:00,300.41,300.88,300.23,300.71,72103.0,300.41,300.88,300.23,300.71,72103.0
2025-06-17 09:30:00,299.79,301.31,299.79,300.26,15950.0,299.79,301.31,299.79,300.26,15950.0
2025-06-17 09:35:00,300.57,301.52,300.57,300.73,3335.0,300.57,301.52,300.57,300.73,3335.0
2025-06-17 09:40:00,300.75,300.98,300.23,300.6,4381.0,300.75,300.98,300.23,300.6,4381.0
2025-06-17 09:45:00,300.93,302.47,300.91,302.17,17898.0,300.93,302.47,300.91,302.17,17898.0
2025-06-17 09:50:00,302.02,302.43,301.78,302.23,6954.0,302.02,302.43,301.78,302.23,6954.0
2025-06-17 09:55:00,302.13,303.0,302.05,302.16,3606.0,302.13,303.0,302.05,302.16,3606.0
2025-06-17 10:00:00,302.88,302.88,302.4,302.6,2349.0,302.88,302.88,302.4,302.6,2349.0
2025-06-17 10:05:00,303.0,303.26,302.75,303.12,7115.0,303.0,303.26,302.75,303.12,7115.0
2025-06-17 10:10:00,303.28,303.76,303.28,303.65,4601.0,303.28,303.76,303.28,303.65,4601.0
2025-06-17 10:15:00,303.66,304.02,303.59,303.68,3884.0,303.66,304.02,303.59,303.68,3884.0
2025-06-17 10:20:00,303.68,304.44,303.67,304.1,3076.0,303.68,304.44,303.67,304.1,3076.0
2025-06-17 10:25:00,304.07,304.35,304.02,304.31,1740.0,304.07,304.35,304.02,304.31,1740.0
2025-06-17 10:30:00,304.08,304.22,303.55,303.58,1570.0,304.08,304.22,303.55,303.58,1570.0
2025-06-17 10:35:00,303.37,303.86,303.2,303.2,1493.0,303.37,303.86,303.2,303.2,1493.0
2025-06-17 10:40:00,303.41,303.41,303.18,303.4,900.0,303.41,303.41,303.18,303.4,900.0
2025-06-17 10:45:00,303.32,303.63,303.32,303.62,1065.0,303.32,303.63,303.32,303.62,1065.0
2025-06-17 10:50:00,303.73,303.78,303.4,303.71,5380.0,303.73,303.78,303.4,303.71,5380.0
2025-06-17 10:55:00,303.7,303.71,303.15,303.25,2313.0,303.7,303.71,303.15,303.25,2313.0
2025-06-17 11:00:00,303.25,304.01,303.24,304.0,2399.0,303.25,304.01,303.24,304.0,2399.0
2025-06-17 11:05:00,303.93,304.39,303.92,304.07,2769.0,303.93,304.39,303.92,304.07,2769.0
2025-06-17 11:10:00,304.3,304.3,303.87,304.06,1711.0,304.3,304.3,303.87,304.06,1711.0
2025-06-17 11:15:00,304.27,304.27,303.53,303.85,4477.0,304.27,304.27,303.53,303.85,4477.0
2025-06-17 11:20:00,303.91,303.96,303.58,303.74,4206.0,303.91,303.96,303.58,303.74,4206.0
2025-06-17 11:25:00,303.76,303.96,303.54,303.85,4737.0,303.76,303.96,303.54,303.85,4737.0
2025-06-17 11:30:00,303.73,304.04,303.27,303.97,4551.0,303.73,304.04,303.27,303.97,4551.0
2025-06-17 11:35:00,303.49,303.83,303.48,303.48,4005.0,303.49,303.83,303.48,303.48,4005.0
2025-06-17 11:40:00,303.46,303.63,302.87,302.91,1952.0,303.46,303.63,302.87,302.91,1952.0
2025-06-17 11:45:00,302.86,302.96,302.01,302.18,5338.0,302.86,302.96,302.01,302.18,5338.0
2025-06-17 11:50:00,302.18,302.8,302.17,302.72,2653.0,302.18,302.8,302.17,302.72,2653.0
2025-06-17 11:55:00,302.58,302.6,302.17,302.43,3100.0,302.58,302.6,302.17,302.43,3100.0
2025-06-17 12:00:00,302.38,303.01,302.26,302.78,3190.0,302.38,303.01,302.26,302.78,3190.0
2025-06-17 12:05:00,302.89,303.1,302.42,302.66,6174.0,302.89,303.1,302.42,302.66,6174.0
2025-06-17 12:10:00,302.72,303.13,302.72,303.09,2309.0,302.72,303.13,302.72,303.09,2309.0
2025-06-17 12:15:00,302.97,303.11,302.95,303.05,1200.0,302.97,303.11,302.95,303.05,1200.0
2025-06-17 12:20:00,302.91,303.1,302.71,302.91,8949.0,302.91,303.1,302.71,302.91,8949.0
2025-06-17 12:25:00,302.87,302.87,302.59,302.59,2311.0,302.87,302.87,302.59,302.59,2311.0
2025-06-17 12:30:00,302.63,302.76,302.33,302.67,3094.0,302.63,302.76,302.33,302.67,3094.0
2025-06-17 12:35:00,302.72,302.72,302.63,302.63,1000.0,302.72,302.72,302.63,302.63,1000.0
2025-06-17 12:40:00,302.43,302.43,301.93,301.93,1900.0,302.43,302.43,301.93,301.93,1900.0
2025-06-17 12:45:00,302.06,302.06,301.48,301.48,800.0,302.06,302.06,301.48,301.48,800.0
2025-06-17 12:50:00,301.77,301.93,301.45,301.49,1206.0,301.77,301.93,301.45,301.49,1206.0
2025-06-17 12:55:00,301.05,301.07,300.89,300.92,558.0,301.05,301.07,300.89,300.92,558.0
2025-06-17 13:00:00,300.68,300.85,300.49,300.85,1288.0,300.68,300.85,300.49,300.85,1288.0
2025-06-17 13:05:00,300.67,300.98,300.48,300.98,1913.0,300.67,300.98,300.48,300.98,1913.0
2025-06-17 13:10:00,301.03,301.08,300.84,300.94,2278.0,301.03,301.08,300.84,300.94,2278.0
2025-06-17 13:15:00,301.11,301.16,300.94,301.05,1181.0,301.11,301.16,300.94,301.05,1181.0
2025-06-17 13:20:00,300.94,301.15,300.89,301.15,1376.0,300.94,301.15,300.89,301.15,1376.0
2025-06-17 13:25:00,301.15,301.15,300.51,300.51,1488.0,301.15,301.15,300.51,300.51,1488.0
2025-06-17 13:30:00,300.47,300.96,300.29,300.96,2347.0,300.47,300.96,300.29,300.96,2347.0
2025-06-17 13:35:00,300.86,301.21,300.85,300.93,3040.0,300.86,301.21,300.85,300.93,3040.0
2025-06-17 13:40:00,300.63,301.12,300.62,300.66,3735.0,300.63,301.12,300.62,300.66,3735.0
2025-06-17 13:45:00,300.55,300.73,299.85,299.93,2194.0,300.55,300.73,299.85,299.93,2194.0
2025-06-17 13:50:00,299.81,300.35,299.74,300.18,1501.0,299.81,300.35,299.74,300.18,1501.0
2025-06-17 13:55:00,300.18,300.43,300.06,300.06,2980.0,300.18,300.43,300.06,300.06,2980.0
2025-06-17 14:00:00,299.94,300.33,299.5,299.81,1921.0,299.94,300.33,299.5,299.81,1921.0
2025-06-17 14:05:00,300.12,300.12,299.69,299.86,1076.0,300.12,300.12,299.69,299.86,1076.0
2025-06-17 14:10:00,299.75,299.98,299.33,299.37,4251.0,299.75,299.98,299.33,299.37,4251.0
2025-06-17 14:15:00,299.53,299.6,299.32,299.32,5224.0,299.53,299.6,299.32,299.32,5224.0
2025-06-17 14:20:00,299.26,299.4,299.06,299.06,1620.0,299.26,299.4,299.06,299.06,1620.0
2025-06-17 14:25:00,299.04,299.11,298.78,298.8,5696.0,299.04,299.11,298.78,298.8,5696.0
2025-06-17 14:30:00,299.05,299.71,299.05,299.46,6340.0,299.05,299.71,299.05,299.46,6340.0
2025-06-17 14:35:00,299.48,299.48,298.67,298.68,2179.0,299.48,299.48,298.67,298.68,2179.0
2025-06-17 14:40:00,298.74,298.78,298.14,298.46,3431.0,298.74,298.78,298.14,298.46,3431.0
2025-06-17 14:45:00,298.7,298.74,298.41,298.41,3050.0,298.7,298.74,298.41,298.41,3050.0
2025-06-17 14:50:00,298.41,298.6,298.13,298.56,4519.0,298.41,298.6,298.13,298.56,4519.0
2025-06-17 14:55:00,298.56,298.86,298.54,298.78,3766.0,298.56,298.86,298.54,298.78,3766.0
2025-06-17 15:00:00,298.79,298.99,298.67,298.9,3327.0,298.79,298.99,298.67,298.9,3327.0
2025-06-17 15:05:00,298.88,299.16,298.74,299.12,2431.0,298.88,299.16,298.74,299.12,2431.0
2025-06-17 15:10:00,299.18,299.4,299.04,299.13,13290.0,299.18,299.4,299.04,299.13,13290.0
2025-06-17 15:15:00,299.13,299.4,299.04,299.05,4291.0,299.13,299.4,299.04,299.05,4291.0
2025-06-17 15:20:00,299.14,299.54,299.14,299.37,4597.0,299.14,299.54,299.14,299.37,4597.0
2025-06-17 15:25:00,299.43,299.43,299.24,299.35,1970.0,299.43,299.43,299.24,299.35,1970.0
2025-06-17 15:30:00,299.35,299.41,298.85,299.1,4646.0,299.35,299.41,298.85,299.1,4646.0
2025-06-17 15:35:00,299.26,299.48,299.26,299.33,4029.0,299.26,299.48,299.26,299.33,4029.0
2025-06-17 15:40:00,299.27,299.38,299.14,299.3,3288.0,299.27,299.38,299.14,299.3,3288.0
2025-06-17 15:45:00,299.42,299.49,298.93,299.09,6967.0,299.42,299.49,298.93,299.09,6967.0
2025-06-17 15:50:00,298.92,299.47,298.72,299.07,15020.0,298.92,299.47,298.72,299.07,15020.0
2025-06-17 15:55:00,298.87,299.2,298.57,299.08,30497.0,298.87,299.2,298.57,299.08,30497.0
2025-06-18 09:30:00,297.78,298.23,295.97,296.0,21396.0,297.78,298.23,295.97,296.0,21396.0
2025-06-18 09:35:00,296.57,296.87,295.6,296.34,3973.0,296.57,296.87,295.6,296.34,3973.0
2025-06-18 09:40:00,296.86,297.74,296.6,297.44,4426.0,296.86,297.74,296.6,297.44,4426.0
2025-06-18 09:45:00,297.72,298.69,297.72,298.69,2611.0,297.72,298.69,297.72,298.69,2611.0
2025-06-18 09:50:00,298.49,298.9,298.27,298.38,3493.0,298.49,298.9,298.27,298.38,3493.0
2025-06-18 09:55:00,298.38,298.39,297.76,297.79,2972.0,298.38,298.39,297.76,297.79,2972.0
2025-06-18 10:00:00,297.91,298.25,297.54,298.2,4834.0,297.91,298.25,297.54,298.2,4834.0
2025-06-18 10:05:00,298.15,298.33,297.42,298.21,2254.0,298.15,298.33,297.42,298.21,2254.0
2025-06-18 10:10:00,298.12,298.6,298.0,298.5,9460.0,298.12,298.6,298.0,298.5,9460.0
2025-06-18 10:15:00,298.54,299.02,298.54,298.79,7793.0,298.54,299.02,298.54,298.79,7793.0
2025-06-18 10:20:00,298.81,299.52,298.74,299.51,7552.0,298.81,299.52,298.74,299.51,7552.0
2025-06-18 10:25:00,299.4,300.01,299.39,299.86,15305.0,299.4,300.01,299.39,299.86,15305.0
2025-06-18 10:30:00,299.86,299.88,299.55,299.78,5559.0,299.86,299.88,299.55,299.78,5559.0
2025-06-18 10:35:00,299.94,299.97,298.68,298.69,3184.0,299.94,299.97,298.68,298.69,3184.0
2025-06-18 10:40:00,298.62,299.29,298.41,299.07,9103.0,298.62,299.29,298.41,299.07,9103.0
2025-06-18 10:45:00,299.07,299.15,298.83,298.99,5447.0,299.07,299.15,298.83,298.99,5447.0
2025-06-18 10:50:00,298.97,299.44,298.9,299.3,4180.0,298.97,299.44,298.9,299.3,4180.0
2025-06-18 10:55:00,299.31,299.47,299.21,299.47,2726.0,299.31,299.47,299.21,299.47,2726.0
2025-06-18 11:00:00,299.38,299.56,299.26,299.49,6484.0,299.38,299.56,299.26,299.49,6484.0
2025-06-18 11:05:00,299.6,299.63,299.3,299.3,1205.0,299.6,299.63,299.3,299.3,1205.0
2025-06-18 11:10:00,299.42,299.72,299.19,299.59,6448.0,299.42,299.72,299.19,299.59,6448.0
2025-06-18 11:15:00,299.59,299.62,299.41,299.55,2611.0,299.59,299.62,299.41,299.55,2611.0
2025-06-18 11:20:00,299.37,299.52,299.17,299.5,7263.0,299.37,299.52,299.17,299.5,7263.0
2025-06-18 11:25:00,299.58,300.04,299.5,299.67,7720.0,299.58,300.04,299.5,299.67,7720.0
2025-06-18 11:30:00,299.82,300.1,299.74,299.94,3325.0,299.82,300.1,299.74,299.94,3325.0
2025-06-18 11:35:00,299.71,299.96,299.53,299.8,5656.0,299.71,299.96,299.53,299.8,5656.0
2025-06-18 11:40:00,299.84,299.96,299.38,299.56,9344.0,299.84,299.96,299.38,299.56,9344.0
2025-06-18 11:45:00,299.53,299.53,299.23,299.23,2900.0,299.53,299.53,299.23,299.23,2900.0
2025-06-18 11:50:00,299.43,299.52,299.28,299.52,4800.0,299.43,299.52,299.28,299.52,4800.0
2025-06-18 11:55:00,299.45,299.47,299.16,299.16,1400.0,299.45,299.47,299.16,299.16,1400.0
2025-06-18 12:00:00,299.16,299.2,298.49,299.12,5556.0,299.16,299.2,298.49,299.12,5556.0
2025-06-18 12:05:00,299.26,299.27,298.86,299.1,3876.0,299.26,299.27,298.86,299.1,3876.0
2025-06-18 12:10:00,299.16,299.16,298.97,299.02,4104.0,299.16,299.16,298.97,299.02,4104.0
2025-06-18 12:15:00,299.19,299.37,299.02,299.37,2908.0,299.19,299.37,299.02,299.37,2908.0
2025-06-18 12:20:00,299.37,299.37,299.18,299.27,2300.0,299.37,299.37,299.18,299.27,2300.0
2025-06-18 12:25:00,299.27,299.32,298.87,299.04,1781.0,299.27,299.32,298.87,299.04,1781.0
2025-06-18 12:30:00,298.86,299.18,298.82,299.01,1200.0,298.86,299.18,298.82,299.01,1200.0
2025-06-18 12:35:00,299.01,299.04,298.82,298.88,3800.0,299.01,299.04,298.82,298.88,3800.0
2025-06-18 12:40:00,299.1,299.72,298.87,299.72,3808.0,299.1,299.72,298.87,299.72,3808.0
2025-06-18 12:45:00,299.72,299.72,299.28,299.33,3242.0,299.72,299.72,299.28,299.33,3242.0
2025-06-18 12:50:00,299.4,299.7,299.36,299.51,3159.0,299.4,299.7,299.36,299.51,3159.0
2025-06-18 12:55:00,299.51,299.64,299.36,299.36,1854.0,299.51,299.64,299.36,299.36,1854.0
2025-06-18 13:00:00,299.4,299.42,299.08,299.13,3650.0,299.4,299.42,299.08,299.13,3650.0
2025-06-18 13:05:00,299.21,299.21,298.79,298.79,900.0,299.21,299.21,298.79,298.79,900.0
2025-06-18 13:10:00,298.79,298.85,298.3,298.65,3821.0,298.79,298.85,298.3,298.65,3821.0
2025-06-18 13:15:00,298.55,298.78,298.54,298.66,1100.0,298.55,298.78,298.54,298.66,1100.0
2025-06-18 13:20:00,298.41,298.47,298.05,298.05,1421.0,298.41,298.47,298.05,298.05,1421.0
2025-06-18 13:25:00,298.15,298.29,297.86,298.06,7002.0,298.15,298.29,297.86,298.06,7002.0
2025-06-18 13:30:00,297.87,298.16,297.66,297.68,4255.0,297.87,298.16,297.66,297.68,4255.0
2025-06-18 13:35:00,297.69,298.44,297.67,298.39,2600.0,297.69,298.44,297.67,298.39,2600.0
2025-06-18 13:40:00,298.43,298.92,298.35,298.92,1173.0,298.43,298.92,298.35,298.92,1173.0
2025-06-18 13:45:00,298.94,299.39,298.89,299.13,7110.0,298.94,299.39,298.89,299.13,7110.0
2025-06-18 13:50:00,299.13,299.31,299.09,299.31,2016.0,299.13,299.31,299.09,299.31,2016.0
2025-06-18 13:55:00,299.16,299.32,299.16,299.28,4601.0,299.16,299.32,299.16,299.28,4601.0
2025-06-18 14:00:00,299.34,300.01,298.47,298.47,9881.0,299.34,300.01,298.47,298.47,9881.0
2025-06-18 14:05:00,298.3,299.06,298.29,298.92,5058.0,298.3,299.06,298.29,298.92,5058.0
2025-06-18 14:10:00,298.9,299.41,298.84,299.16,2502.0,298.9,299.41,298.84,299.16,2502.0
2025-06-18 14:15:00,299.21,299.51,299.15,299.18,1824.0,299.21,299.51,299.15,299.18,1824.0
2025-06-18 14:20:00,299.1,299.29,298.78,298.9,2601.0,299.1,299.29,298.78,298.9,2601.0
2025-06-18 14:25:00,299.29,299.42,299.29,299.3,900.0,299.29,299.42,299.29,299.3,900.0
2025-06-18 14:30:00,299.17,299.76,299.13,299.69,2862.0,299.17,299.76,299.13,299.69,2862.0
2025-06-18 14:35:00,299.45,299.71,299.29,299.71,4505.0,299.45,299.71,299.29,299.71,4505.0
2025-06-18 14:40:00,299.48,300.0,299.48,299.94,3567.0,299.48,300.0,299.48,299.94,3567.0
2025-06-18 14:45:00,299.81,299.81,298.83,299.01,5500.0,299.81,299.81,298.83,299.01,5500.0
2025-06-18 14:50:00,298.87,298.91,298.17,298.2,7059.0,298.87,298.91,298.17,298.2,7059.0
2025-06-18 14:55:00,298.22,298.22,296.89,297.41,7686.0,298.22,298.22,296.89,297.41,7686.0
2025-06-18 15:00:00,297.19,297.74,296.92,297.74,2621.0,297.19,297.74,296.92,297.74,2621.0
2025-06-18 15:05:00,298.29,298.35,297.51,297.51,11038.0,298.29,298.35,297.51,297.51,11038.0
2025-06-18 15:10:00,297.6,298.7,297.6,298.7,5192.0,297.6,298.7,297.6,298.7,5192.0
2025-06-18 15:15:00,298.21,298.21,297.66,297.81,4173.0,298.21,298.21,297.66,297.81,4173.0
2025-06-18 15:20:00,297.96,298.53,297.86,298.38,5195.0,297.96,298.53,297.86,298.38,5195.0
2025-06-18 15:25:00,298.16,298.16,296.89,297.08,2066.0,298.16,298.16,296.89,297.08,2066.0
2025-06-18 15:30:00,296.7,297.58,296.7,297.5,9600.0,296.7,297.58,296.7,297.5,9600.0
2025-06-18 15:35:00,297.41,297.92,297.41,297.84,9935.0,297.41,297.92,297.41,297.84,9935.0
2025-06-18 15:40:00,297.84,298.1,297.63,298.1,11672.0,297.84,298.1,297.63,298.1,11672.0
2025-06-18 15:45:00,297.84,297.95,297.55,297.56,11055.0,297.84,297.95,297.55,297.56,11055.0
2025-06-18 15:50:00,297.3,297.75,296.73,296.78,12503.0,297.3,297.75,296.73,296.78,12503.0
2025-06-18 15:55:00,296.85,297.13,296.73,296.98,37994.0,296.85,297.13,296.73,296.98,37994.0
2025-06-20 09:30:00,299.63,300.0,296.92,299.36,279597.0,299.63,300.0,296.92,299.36,279597.0
2025-06-20 09:35:00,298.79,299.52,298.79,299.5,22532.0,298.79,299.52,298.79,299.5,22532.0
2025-06-20 09:40:00,299.5,300.34,299.43,300.12,20205.0,299.5,300.34,299.43,300.12,20205.0
2025-06-20 09:45:00,300.21,300.76,299.2,299.2,6879.0,300.21,300.76,299.2,299.2,6879.0
2025-06-20 09:50:00,298.94,299.11,297.85,298.36,3788.0,298.94,299.11,297.85,298.36,3788.0
2025-06-20 09:55:00,298.3,298.3,297.41,297.87,3742.0,298.3,298.3,297.41,297.87,3742.0
2025-06-20 10:00:00,297.36,298.61,297.36,298.0,7870.0,297.36,298.61,297.36,298.0,7870.0
2025-06-20 10:05:00,297.99,298.2,296.12,296.97,6256.0,297.99,298.2,296.12,296.97,6256.0
2025-06-20 10:10:00,297.12,297.14,296.49,296.62,5534.0,297.12,297.14,296.49,296.62,5534.0
2025-06-20 10:15:00,296.74,296.79,296.0,296.42,4139.0,296.74,296.79,296.0,296.42,4139.0
2025-06-20 10:20:00,296.39,296.51,295.57,295.59,4099.0,296.39,296.51,295.57,295.59,4099.0
2025-06-20 10:25:00,295.4,295.99,295.19,295.94,2300.0,295.4,295.99,295.19,295.94,2300.0
2025-06-20 10:30:00,296.06,296.41,295.44,295.92,12722.0,296.06,296.41,295.44,295.92,12722.0
2025-06-20 10:35:00,295.9,296.67,295.71,296.49,1817.0,295.9,296.67,295.71,296.49,1817.0
2025-06-20 10:40:00,296.19,296.29,295.17,295.51,3902.0,296.19,296.29,295.17,295.51,3902.0
2025-06-20 10:45:00,295.34,295.92,295.07,295.56,10283.0,295.34,295.92,295.07,295.56,10283.0
2025-06-20 10:50:00,295.49,295.54,294.89,295.23,12254.0,295.49,295.54,294.89,295.23,12254.0
2025-06-20 10:55:00,295.13,295.43,294.61,294.61,8953.0,295.13,295.43,294.61,294.61,8953.0
2025-06-20 11:00:00,294.34,294.34,293.9,294.04,3746.0,294.34,294.34,293.9,294.04,3746.0
2025-06-20 11:05:00,294.87,294.87,294.37,294.62,1747.0,294.87,294.87,294.37,294.62,1747.0
2025-06-20 11:10:00,294.86,294.9,294.27,294.79,7406.0,294.86,294.9,294.27,294.79,7406.0
2025-06-20 11:15:00,294.93,295.53,294.92,295.38,3819.0,294.93,295.53,294.92,295.38,3819.0
2025-06-20 11:20:00,295.3,295.31,294.84,295.17,3300.0,295.3,295.31,294.84,295.17,3300.0
2025-06-20 11:25:00,295.25,295.55,295.16,295.26,1516.0,295.25,295.55,295.16,295.26,1516.0
2025-06-20 11:30:00,295.37,295.64,295.31,295.63,4272.0,295.37,295.64,295.31,295.63,4272.0
2025-06-20 11:35:00,295.59,295.94,295.52,295.94,4525.0,295.59,295.94,295.52,295.94,4525.0
2025-06-20 11:40:00,295.68,295.85,295.57,295.74,1469.0,295.68,295.85,295.57,295.74,1469.0
2025-06-20 11:45:00,295.74,295.89,295.44,295.88,1831.0,295.74,295.89,295.44,295.88,1831.0
2025-06-20 11:50:00,295.78,295.79,295.17,295.26,3035.0,295.78,295.79,295.17,295.26,3035.0
2025-06-20 11:55:00,295.26,295.27,294.78,295.11,2032.0,295.26,295.27,294.78,295.11,2032.0
2025-06-20 12:00:00,294.96,295.1,294.79,294.94,1985.0,294.96,295.1,294.79,294.94,1985.0
2025-06-20 12:05:00,294.95,295.11,294.73,295.11,4789.0,294.95,295.11,294.73,295.11,4789.0
2025-06-20 12:10:00,295.36,295.56,295.26,295.38,1819.0,295.36,295.56,295.26,295.38,1819.0
2025-06-20 12:15:00,295.31,295.35,294.8,295.14,5252.0,295.31,295.35,294.8,295.14,5252.0
2025-06-20 12:20:00,295.29,295.32,294.92,295.04,3654.0,295.29,295.32,294.92,295.04,3654.0
2025-06-20 12:25:00,295.0,295.41,295.0,295.07,2354.0,295.0,295.41,295.0,295.07,2354.0
2025-06-20 12:30:00,295.28,295.61,295.21,295.55,4848.0,295.28,295.61,295.21,295.55,4848.0
2025-06-20 12:35:00,295.4,295.6,295.4,295.53,2910.0,295.4,295.6,295.4,295.53,2910.0
2025-06-20 12:40:00,295.36,295.6,295.21,295.6,4791.0,295.36,295.6,295.21,295.6,4791.0
2025-06-20 12:45:00,295.7,295.88,295.54,295.59,1416.0,295.7,295.88,295.54,295.59,1416.0
2025-06-20 12:50:00,295.57,295.71,295.55,295.61,1104.0,295.57,295.71,295.55,295.61,1104.0
2025-06-20 12:55:00,296.06,296.1,295.52,295.71,5600.0,296.06,296.1,295.52,295.71,5600.0
2025-06-20 13:00:00,296.01,296.09,295.74,295.74,900.0,296.01,296.09,295.74,295.74,900.0
2025-06-20 13:05:00,295.48,295.61,295.29,295.46,1387.0,295.48,295.61,295.29,295.46,1387.0
2025-06-20 13:10:00,295.38,295.83,295.38,295.82,1352.0,295.38,295.83,295.38,295.82,1352.0
2025-06-20 13:15:00,295.86,296.19,295.34,295.39,4707.0,295.86,296.19,295.34,295.39,4707.0
2025-06-20 13:20:00,295.23,295.39,295.16,295.23,3715.0,295.23,295.39,295.16,295.23,3715.0
2025-06-20 13:25:00,295.16,295.16,294.21,294.21,2290.0,295.16,295.16,294.21,294.21,2290.0
2025-06-20 13:30:00,294.2,294.62,294.16,294.62,1000.0,294.2,294.62,294.16,294.62,1000.0
2025-06-20 13:35:00,294.45,294.58,294.05,294.13,1890.0,294.45,294.58,294.05,294.13,1890.0
2025-06-20 13:40:00,294.13,294.35,293.84,294.13,9993.0,294.13,294.35,293.84,294.13,9993.0
2025-06-20 13:45:00,294.15,294.16,293.97,294.15,569.0,294.15,294.16,293.97,294.15,569.0
2025-06-20 13:50:00,294.43,294.43,294.34,294.37,600.0,294.43,294.43,294.34,294.37,600.0
2025-06-20 13:55:00,294.46,294.56,294.44,294.44,449.0,294.46,294.56,294.44,294.44,449.0
2025-06-20 14:00:00,294.44,294.82,294.29,294.81,4192.0,294.44,294.82,294.29,294.81,4192.0
2025-06-20 14:05:00,294.81,294.82,294.81,294.81,100.0,294.81,294.82,294.81,294.81,100.0
2025-06-20 14:10:00,294.72,294.89,294.67,294.67,3478.0,294.72,294.89,294.67,294.67,3478.0
2025-06-20 14:15:00,294.88,295.01,294.77,294.98,1083.0,294.88,295.01,294.77,294.98,1083.0
2025-06-20 14:20:00,295.16,295.28,294.98,295.1,1554.0,295.16,295.28,294.98,295.1,1554.0
2025-06-20 14:25:00,295.26,295.29,294.96,294.96,4013.0,295.26,295.29,294.96,294.96,4013.0
2025-06-20 14:30:00,295.01,295.22,294.97,295.22,1180.0,295.01,295.22,294.97,295.22,1180.0
2025-06-20 14:35:00,295.32,295.33,295.04,295.21,2547.0,295.32,295.33,295.04,295.21,2547.0
2025-06-20 14:40:00,295.18,295.18,294.91,294.94,2000.0,295.18,295.18,294.91,294.94,2000.0
2025-06-20 14:45:00,294.99,295.54,294.97,295.54,1800.0,294.99,295.54,294.97,295.54,1800.0
2025-06-20 14:50:00,295.35,295.45,295.16,295.28,3526.0,295.35,295.45,295.16,295.28,3526.0
2025-06-20 14:55:00,295.28,295.28,294.05,294.22,15908.0,295.28,295.28,294.05,294.22,15908.0
2025-06-20 15:00:00,294.22,294.81,294.22,294.75,7690.0,294.22,294.81,294.22,294.75,7690.0
2025-06-20 15:05:00,294.81,294.81,294.32,294.55,3391.0,294.81,294.81,294.32,294.55,3391.0
2025-06-20 15:10:00,294.55,294.91,294.53,294.8,3609.0,294.55,294.91,294.53,294.8,3609.0
2025-06-20 15:15:00,294.78,295.0,294.49,294.93,3559.0,294.78,295.0,294.49,294.93,3559.0
2025-06-20 15:20:00,294.94,295.1,294.66,294.97,6500.0,294.94,295.1,294.66,294.97,6500.0
2025-06-20 15:25:00,295.01,295.01,294.42,294.5,2700.0,295.01,295.01,294.42,294.5,2700.0
2025-06-20 15:30:00,294.61,294.83,294.53,294.67,4329.0,294.61,294.83,294.53,294.67,4329.0
2025-06-20 15:35:00,294.79,294.92,294.52,294.74,7139.0,294.79,294.92,294.52,294.74,7139.0
2025-06-20 15:40:00,294.95,295.3,294.85,295.3,7407.0,294.95,295.3,294.85,295.3,7407.0
2025-06-20 15:45:00,295.2,295.87,295.01,295.45,122328.0,295.2,295.87,295.01,295.45,122328.0
2025-06-20 15:50:00,295.33,295.39,294.53,294.82,24966.0,295.33,295.39,294.53,294.82,24966.0
2025-06-20 15:55:00,295.23,295.58,295.16,295.56,54481.0,295.23,295.58,295.16,295.56,54481.0